1623024000000|2021-06-07 00:00:00|35876|35726|35865|35715|35877.1|35727.1|35865|35715|24
1623024010000|2021-06-07 00:00:10|35865.2|35715.2|35860.2|35710.2|35865.6|35715.6|35860.2|35710.2|25
1623024020000|2021-06-07 00:00:20|35862.6|35712.6|35856.8|35706.8|35866.5|35716.5|35856.5|35706.5|25
1623024030000|2021-06-07 00:00:30|35856.9|35706.9|35863.5|35713.5|35863.7|35713.7|35856.8|35706.8|27
1623024040000|2021-06-07 00:00:40|35864.4|35714.4|35876.9|35726.9|35876.9|35726.9|35863.8|35713.8|27
1623024050000|2021-06-07 00:00:50|35877.5|35727.5|35931.6|35781.6|35931.6|35781.6|35877.5|35727.5|36
1623024060000|2021-06-07 00:01:00|35931.8|35781.8|35906.9|35756.9|35939.4|35789.4|35903.9|35753.9|33
1623024070000|2021-06-07 00:01:10|35906|35756|35915.1|35765.1|35949.5|35799.5|35906|35756|32
1623024080000|2021-06-07 00:01:20|35915.4|35765.4|35981.3|35831.3|35982.9|35832.9|35915.4|35765.4|27
1623024090000|2021-06-07 00:01:30|35979.9|35829.9|35924.7|35774.7|35979.9|35829.9|35924|35774|30
1623024100000|2021-06-07 00:01:40|35924.9|35774.9|35940.1|35790.1|35940.4|35790.4|35914.6|35764.6|34
1623024110000|2021-06-07 00:01:50|35950|35800|35961.4|35811.4|35966.4|35816.4|35948.1|35798.1|33
1623024120000|2021-06-07 00:02:00|35961.7|35811.7|35982.9|35832.9|35983.4|35833.4|35961.4|35811.4|28
1623024130000|2021-06-07 00:02:10|35984.2|35834.2|35981.6|35831.6|35994.5|35844.5|35981.1|35831.1|37
1623024140000|2021-06-07 00:02:20|35979.4|35829.4|35992.4|35842.4|36001.5|35851.5|35976.6|35826.6|35
1623024150000|2021-06-07 00:02:30|36008|35858|36004.3|35854.3|36031.3|35881.3|36004.3|35854.3|36
1623024160000|2021-06-07 00:02:40|36003.9|35853.9|35975.8|35825.8|36004|35854|35975|35825|39
1623024170000|2021-06-07 00:02:50|35974.6|35824.6|35963.1|35813.1|35978.9|35828.9|35955.8|35805.8|33
1623024180000|2021-06-07 00:03:00|35962.2|35812.2|35929.6|35779.6|35962.2|35812.2|35929.1|35779.1|36
1623024190000|2021-06-07 00:03:10|35932.1|35782.1|35912.2|35762.2|35933.5|35783.5|35909|35759|39
1623024200000|2021-06-07 00:03:20|35912.4|35762.4|35895|35745|35912.4|35762.4|35891|35741|39
1623024210000|2021-06-07 00:03:30|35896.6|35746.6|35883.3|35733.3|35897.2|35747.2|35883.3|35733.3|34
1623024220000|2021-06-07 00:03:40|35886.2|35736.2|35875|35725|35886.2|35736.2|35871.7|35721.7|37
1623024230000|2021-06-07 00:03:50|35874.4|35724.4|35844.8|35694.8|35874.5|35724.5|35844.4|35694.4|35
1623024240000|2021-06-07 00:04:00|35841.6|35691.6|35817.7|35667.7|35847.8|35697.8|35817.7|35667.7|35
1623024250000|2021-06-07 00:04:10|35820|35670|35807.7|35657.7|35841.5|35691.5|35807.7|35657.7|35
1623024260000|2021-06-07 00:04:20|35800.7|35650.7|35779.8|35629.8|35851.4|35701.4|35777.9|35627.9|33
1623024270000|2021-06-07 00:04:30|35779.1|35629.1|35798.8|35648.8|35798.8|35648.8|35779.1|35629.1|28
1623024280000|2021-06-07 00:04:40|35797|35647|35817.7|35667.7|35817.7|35667.7|35797|35647|31
1623024290000|2021-06-07 00:04:50|35817.6|35667.6|35820.2|35670.2|35822.9|35672.9|35810.6|35660.6|34
1623024300000|2021-06-07 00:05:00|35821.3|35671.3|35797.1|35647.1|35821.9|35671.9|35797.1|35647.1|35
1623024310000|2021-06-07 00:05:10|35787.4|35637.4|35744.6|35594.6|35790.1|35640.1|35744.6|35594.6|33
1623024320000|2021-06-07 00:05:20|35754.6|35604.6|35752.7|35602.7|35765.1|35615.1|35728.6|35578.6|39
1623024330000|2021-06-07 00:05:30|35751.7|35601.7|35737.5|35587.5|35759|35609|35736.3|35586.3|30
1623024340000|2021-06-07 00:05:40|35736.7|35586.7|35754|35604|35756.9|35606.9|35736.5|35586.5|30
1623024350000|2021-06-07 00:05:50|35755.8|35605.8|35754.2|35604.2|35772|35622|35754.2|35604.2|26
1623024360000|2021-06-07 00:06:00|35754.7|35604.7|35716.4|35566.4|35754.7|35604.7|35714.9|35564.9|35
1623024370000|2021-06-07 00:06:10|35709.9|35559.9|35665.1|35515.1|35714.4|35564.4|35665.1|35515.1|37
1623024380000|2021-06-07 00:06:20|35670.8|35520.8|35663.5|35513.5|35670.8|35520.8|35624.1|35474.1|39
1623024390000|2021-06-07 00:06:30|35666|35516|35675.6|35525.6|35675.9|35525.9|35649.3|35499.3|37
1623024400000|2021-06-07 00:06:40|35675.7|35525.7|35648|35498|35675.7|35525.7|35646|35496|28
1623024410000|2021-06-07 00:06:50|35647|35497|35658|35508|35662.2|35512.2|35647|35497|29
1623024420000|2021-06-07 00:07:00|35656.7|35506.7|35649.8|35499.8|35656.7|35506.7|35649.6|35499.6|21
1623024430000|2021-06-07 00:07:10|35649.5|35499.5|35636.7|35486.7|35651.3|35501.3|35636.6|35486.6|19
1623024440000|2021-06-07 00:07:20|35636.2|35486.2|35636.6|35486.6|35642.2|35492.2|35636.2|35486.2|25
1623024450000|2021-06-07 00:07:30|35639.1|35489.1|35657|35507|35657|35507|35639.1|35489.1|27
1623024460000|2021-06-07 00:07:40|35656.4|35506.4|35662.6|35512.6|35663.8|35513.8|35651.2|35501.2|30
1623024470000|2021-06-07 00:07:50|35661.8|35511.8|35677.5|35527.5|35682.5|35532.5|35660.3|35510.3|31
1623024480000|2021-06-07 00:08:00|35677.4|35527.4|35664.1|35514.1|35678.1|35528.1|35663.6|35513.6|31
1623024490000|2021-06-07 00:08:10|35664.4|35514.4|35673.9|35523.9|35673.9|35523.9|35662.7|35512.7|29
1623024500000|2021-06-07 00:08:20|35674.7|35524.7|35673.3|35523.3|35676.6|35526.6|35673.1|35523.1|25
1623024510000|2021-06-07 00:08:30|35675.5|35525.5|35675.5|35525.5|35676.9|35526.9|35673.3|35523.3|13
1623024520000|2021-06-07 00:08:40|35676.3|35526.3|35683.1|35533.1|35686.9|35536.9|35675.5|35525.5|19
1623024530000|2021-06-07 00:08:50|35683|35533|35690.5|35540.5|35693.5|35543.5|35683|35533|32
1623024540000|2021-06-07 00:09:00|35691.1|35541.1|35707.7|35557.7|35707.7|35557.7|35690.7|35540.7|29
1623024550000|2021-06-07 00:09:10|35709.2|35559.2|35694.7|35544.7|35709.5|35559.5|35693.3|35543.3|25
1623024560000|2021-06-07 00:09:20|35694.2|35544.2|35724.8|35574.8|35724.8|35574.8|35694.2|35544.2|25
1623024570000|2021-06-07 00:09:30|35724.3|35574.3|35716.8|35566.8|35724.9|35574.9|35711.7|35561.7|25
1623024580000|2021-06-07 00:09:40|35716.3|35566.3|35726|35576|35726.8|35576.8|35711.9|35561.9|19
1623024590000|2021-06-07 00:09:50|35726.4|35576.4|35726.8|35576.8|35727.8|35577.8|35726.4|35576.4|15
1623024600000|2021-06-07 00:10:00|35729.4|35579.4|35743.5|35593.5|35743.5|35593.5|35726.1|35576.1|34
1623024610000|2021-06-07 00:10:10|35739.9|35589.9|35749.2|35599.2|35758.8|35608.8|35738.9|35588.9|30
1623024620000|2021-06-07 00:10:20|35748.1|35598.1|35771.9|35621.9|35774.2|35624.2|35748.1|35598.1|32
1623024630000|2021-06-07 00:10:30|35780.3|35630.3|35827.1|35677.1|35827.1|35677.1|35773.8|35623.8|29
1623024640000|2021-06-07 00:10:40|35830.1|35680.1|35841.5|35691.5|35849.1|35699.1|35820.8|35670.8|38
1623024650000|2021-06-07 00:10:50|35841.7|35691.7|35894.6|35744.6|35894.6|35744.6|35807.4|35657.4|36
1623024660000|2021-06-07 00:11:00|35897.3|35747.3|35926.6|35776.6|35938.1|35788.1|35897.3|35747.3|37
1623024670000|2021-06-07 00:11:10|35926.7|35776.7|35936.3|35786.3|35936.3|35786.3|35922.1|35772.1|37
1623024680000|2021-06-07 00:11:20|35939.3|35789.3|35980.5|35830.5|35988.7|35838.7|35938.6|35788.6|39
1623024690000|2021-06-07 00:11:30|35989|35839|36022.8|35872.8|36023.8|35873.8|35988.2|35838.2|40
1623024700000|2021-06-07 00:11:40|36034.9|35884.9|36121.6|35971.6|36122.6|35972.6|36019|35869|36
1623024710000|2021-06-07 00:11:50|36122.2|35972.2|36078.6|35928.6|36133.2|35983.2|36078.6|35928.6|37
1623024720000|2021-06-07 00:12:00|36076.9|35926.9|36072.5|35922.5|36105.6|35955.6|36066.2|35916.2|40
1623024730000|2021-06-07 00:12:10|36070.8|35920.8|36092.3|35942.3|36092.8|35942.8|36057.2|35907.2|40
1623024740000|2021-06-07 00:12:20|36095.6|35945.6|36105.8|35955.8|36107.1|35957.1|36093.2|35943.2|37
1623024750000|2021-06-07 00:12:30|36107.6|35957.6|36080|35930|36108.1|35958.1|36080|35930|37
1623024760000|2021-06-07 00:12:40|36076.4|35926.4|36069.9|35919.9|36094.5|35944.5|36067.2|35917.2|40
1623024770000|2021-06-07 00:12:50|36072.3|35922.3|36051.3|35901.3|36074.1|35924.1|36045.4|35895.4|40
1623024780000|2021-06-07 00:13:00|36052.1|35902.1|36064.9|35914.9|36065.8|35915.8|36048.4|35898.4|38
1623024790000|2021-06-07 00:13:10|36068.8|35918.8|36065.6|35915.6|36068.8|35918.8|36055.9|35905.9|38
1623024800000|2021-06-07 00:13:20|36066.3|35916.3|36062.4|35912.4|36069|35919|36062.3|35912.3|31
1623024810000|2021-06-07 00:13:30|36061.8|35911.8|36078.8|35928.8|36089.5|35939.5|36061.8|35911.8|39
1623024820000|2021-06-07 00:13:40|36089.7|35939.7|36071.9|35921.9|36091.6|35941.6|36071.9|35921.9|38
1623024830000|2021-06-07 00:13:50|36070.7|35920.7|36069.5|35919.5|36077.2|35927.2|36068.1|35918.1|32
1623024840000|2021-06-07 00:14:00|36070.4|35920.4|36071.4|35921.4|36079.3|35929.3|36064.9|35914.9|35
1623024850000|2021-06-07 00:14:10|36072.7|35922.7|36058.1|35908.1|36079.2|35929.2|36056.2|35906.2|36
1623024860000|2021-06-07 00:14:20|36059.5|35909.5|36068.3|35918.3|36068.4|35918.4|36059.2|35909.2|27
1623024870000|2021-06-07 00:14:30|36067.7|35917.7|36063.8|35913.8|36071.8|35921.8|36060.9|35910.9|31
1623024880000|2021-06-07 00:14:40|36064|35914|36064.8|35914.8|36069|35919|36060.9|35910.9|33
1623024890000|2021-06-07 00:14:50|36063.6|35913.6|36079.5|35929.5|36087.8|35937.8|36063.6|35913.6|34
1623024900000|2021-06-07 00:15:00|36079.8|35929.8|36088.5|35938.5|36088.5|35938.5|36076.6|35926.6|36
1623024910000|2021-06-07 00:15:10|36089.4|35939.4|36122.7|35972.7|36122.7|35972.7|36089.4|35939.4|37
1623024920000|2021-06-07 00:15:20|36123.2|35973.2|36163.9|36013.9|36169.1|36019.1|36123.2|35973.2|38
1623024930000|2021-06-07 00:15:30|36168.5|36018.5|36191.3|36041.3|36203.7|36053.7|36159.3|36009.3|40
1623024940000|2021-06-07 00:15:40|36183|36033|36168.1|36018.1|36186.7|36036.7|36168.1|36018.1|31
1623024950000|2021-06-07 00:15:50|36168.3|36018.3|36230.8|36080.8|36231|36081|36165.9|36015.9|38
1623024960000|2021-06-07 00:16:00|36231|36081|36232.8|36082.8|36237.4|36087.4|36230.1|36080.1|31
1623024970000|2021-06-07 00:16:10|36232.6|36082.6|36218.6|36068.6|36235.2|36085.2|36217.8|36067.8|37
1623024980000|2021-06-07 00:16:20|36218.5|36068.5|36206.3|36056.3|36227|36077|36206.3|36056.3|36
1623024990000|2021-06-07 00:16:30|36205.4|36055.4|36206.6|36056.6|36210.9|36060.9|36191.9|36041.9|36
1623025000000|2021-06-07 00:16:40|36209.3|36059.3|36226.9|36076.9|36226.9|36076.9|36205.4|36055.4|37
1623025010000|2021-06-07 00:16:50|36220.2|36070.2|36239.3|36089.3|36246.4|36096.4|36220.2|36070.2|32
1623025020000|2021-06-07 00:17:00|36239.9|36089.9|36243.3|36093.3|36243.3|36093.3|36230.9|36080.9|28
1623025030000|2021-06-07 00:17:10|36243.1|36093.1|36205.5|36055.5|36245.4|36095.4|36205.5|36055.5|34
1623025040000|2021-06-07 00:17:20|36204.2|36054.2|36191.2|36041.2|36204.2|36054.2|36191.2|36041.2|31
1623025050000|2021-06-07 00:17:30|36190.4|36040.4|36196.8|36046.8|36196.8|36046.8|36187.9|36037.9|32
1623025060000|2021-06-07 00:17:40|36194.2|36044.2|36198|36048|36198.1|36048.1|36194.2|36044.2|20
1623025070000|2021-06-07 00:17:50|36198.1|36048.1|36198|36048|36199.7|36049.7|36195.3|36045.3|18
1623025080000|2021-06-07 00:18:00|36201|36051|36205|36055|36209.3|36059.3|36201|36051|25
1623025090000|2021-06-07 00:18:10|36205.2|36055.2|36214.5|36064.5|36218.1|36068.1|36204.5|36054.5|24
1623025100000|2021-06-07 00:18:20|36217.6|36067.6|36239.4|36089.4|36246.4|36096.4|36212.8|36062.8|38
1623025110000|2021-06-07 00:18:30|36238.9|36088.9|36216.1|36066.1|36240.8|36090.8|36215.4|36065.4|35
1623025120000|2021-06-07 00:18:40|36215.6|36065.6|36198.5|36048.5|36216.1|36066.1|36194.2|36044.2|31
1623025130000|2021-06-07 00:18:50|36196.7|36046.7|36177|36027|36196.7|36046.7|36168.3|36018.3|35
1623025140000|2021-06-07 00:19:00|36176.3|36026.3|36202.4|36052.4|36203.3|36053.3|36176.3|36026.3|34
1623025150000|2021-06-07 00:19:10|36202.2|36052.2|36198.7|36048.7|36206.8|36056.8|36189.6|36039.6|36
1623025160000|2021-06-07 00:19:20|36198.6|36048.6|36219.3|36069.3|36222.8|36072.8|36198.6|36048.6|27
1623025170000|2021-06-07 00:19:30|36219.2|36069.2|36223.4|36073.4|36230.2|36080.2|36219.2|36069.2|32
1623025180000|2021-06-07 00:19:40|36221.1|36071.1|36222.5|36072.5|36228.2|36078.2|36218.1|36068.1|35
1623025190000|2021-06-07 00:19:50|36226.6|36076.6|36212.9|36062.9|36229.9|36079.9|36212.9|36062.9|30
1623025200000|2021-06-07 00:20:00|36211.6|36061.6|36205.7|36055.7|36211.6|36061.6|36203.9|36053.9|29
1623025210000|2021-06-07 00:20:10|36205.6|36055.6|36200.1|36050.1|36206.2|36056.2|36199.4|36049.4|31
1623025220000|2021-06-07 00:20:20|36200.7|36050.7|36222.3|36072.3|36222.3|36072.3|36199.3|36049.3|32
1623025230000|2021-06-07 00:20:30|36222.2|36072.2|36222.4|36072.4|36230.7|36080.7|36222.2|36072.2|29
1623025240000|2021-06-07 00:20:40|36222.1|36072.1|36217|36067|36225.4|36075.4|36213.5|36063.5|30
1623025250000|2021-06-07 00:20:50|36217.1|36067.1|36216.7|36066.7|36217.1|36067.1|36213.8|36063.8|24
1623025260000|2021-06-07 00:21:00|36216.4|36066.4|36216.4|36066.4|36216.8|36066.8|36214.6|36064.6|22
1623025270000|2021-06-07 00:21:10|36216.1|36066.1|36208.1|36058.1|36217.2|36067.2|36208.1|36058.1|21
1623025280000|2021-06-07 00:21:20|36205.9|36055.9|36206.8|36056.8|36213|36063|36205.9|36055.9|29
1623025290000|2021-06-07 00:21:30|36206.4|36056.4|36205.6|36055.6|36208.5|36058.5|36205.2|36055.2|24
1623025300000|2021-06-07 00:21:40|36206.1|36056.1|36227.5|36077.5|36229.8|36079.8|36203.4|36053.4|36
1623025310000|2021-06-07 00:21:50|36228.4|36078.4|36210.1|36060.1|36229.7|36079.7|36210.1|36060.1|26
1623025320000|2021-06-07 00:22:00|36209.7|36059.7|36189.2|36039.2|36210.8|36060.8|36189.2|36039.2|36
1623025330000|2021-06-07 00:22:10|36197.2|36047.2|36195.5|36045.5|36198.7|36048.7|36187.8|36037.8|34
1623025340000|2021-06-07 00:22:20|36194.9|36044.9|36192.5|36042.5|36203.5|36053.5|36192.5|36042.5|36
1623025350000|2021-06-07 00:22:30|36197.6|36047.6|36198.5|36048.5|36201.8|36051.8|36191.9|36041.9|33
1623025360000|2021-06-07 00:22:40|36198.8|36048.8|36190.6|36040.6|36198.8|36048.8|36184.2|36034.2|33
1623025370000|2021-06-07 00:22:50|36186.9|36036.9|36184.9|36034.9|36192.5|36042.5|36184.9|36034.9|24
1623025380000|2021-06-07 00:23:00|36188.2|36038.2|36206.1|36056.1|36206.5|36056.5|36184.8|36034.8|26
1623025390000|2021-06-07 00:23:10|36204.8|36054.8|36192.5|36042.5|36205.9|36055.9|36192.5|36042.5|36
1623025400000|2021-06-07 00:23:20|36188.5|36038.5|36208.9|36058.9|36211|36061|36185.2|36035.2|38
1623025410000|2021-06-07 00:23:30|36208.3|36058.3|36211.7|36061.7|36213.8|36063.8|36207|36057|38
1623025420000|2021-06-07 00:23:40|36210.3|36060.3|36213.4|36063.4|36213.4|36063.4|36201.9|36051.9|37
1623025430000|2021-06-07 00:23:50|36212.5|36062.5|36222.5|36072.5|36235.3|36085.3|36212.5|36062.5|29
1623025440000|2021-06-07 00:24:00|36222.6|36072.6|36216.3|36066.3|36241.7|36091.7|36211.7|36061.7|37
1623025450000|2021-06-07 00:24:10|36217.3|36067.3|36206.9|36056.9|36221.1|36071.1|36206.8|36056.8|31
1623025460000|2021-06-07 00:24:20|36206.5|36056.5|36210.7|36060.7|36213|36063|36203.7|36053.7|32
1623025470000|2021-06-07 00:24:30|36210.9|36060.9|36212.9|36062.9|36218.1|36068.1|36210.9|36060.9|19
1623025480000|2021-06-07 00:24:40|36212.7|36062.7|36212.2|36062.2|36214.2|36064.2|36210.4|36060.4|28
1623025490000|2021-06-07 00:24:50|36211.5|36061.5|36231.4|36081.4|36231.8|36081.8|36211.3|36061.3|29
1623025500000|2021-06-07 00:25:00|36230.2|36080.2|36237|36087|36237|36087|36230.2|36080.2|32
1623025510000|2021-06-07 00:25:10|36236.9|36086.9|36245.7|36095.7|36267.3|36117.3|36234.4|36084.4|37
1623025520000|2021-06-07 00:25:20|36240.7|36090.7|36233.5|36083.5|36245.2|36095.2|36232.4|36082.4|27
1623025530000|2021-06-07 00:25:30|36237.2|36087.2|36219.5|36069.5|36238.8|36088.8|36217.1|36067.1|24
1623025540000|2021-06-07 00:25:40|36219.2|36069.2|36229.8|36079.8|36231.2|36081.2|36201.2|36051.2|31
1623025550000|2021-06-07 00:25:50|36226.5|36076.5|36243.5|36093.5|36250.9|36100.9|36223|36073|37
1623025560000|2021-06-07 00:26:00|36243.6|36093.6|36255.2|36105.2|36257.2|36107.2|36243.1|36093.1|34
1623025570000|2021-06-07 00:26:10|36255|36105|36269.1|36119.1|36269.1|36119.1|36253.6|36103.6|34
1623025580000|2021-06-07 00:26:20|36269.2|36119.2|36273.3|36123.3|36279.8|36129.8|36257.2|36107.2|39
1623025590000|2021-06-07 00:26:30|36271.2|36121.2|36296.4|36146.4|36297.4|36147.4|36267.9|36117.9|40
1623025600000|2021-06-07 00:26:40|36296.7|36146.7|36295.1|36145.1|36303.8|36153.8|36293.2|36143.2|31
1623025610000|2021-06-07 00:26:50|36295.2|36145.2|36311.9|36161.9|36324.2|36174.2|36292|36142|38
1623025620000|2021-06-07 00:27:00|36308.6|36158.6|36332.5|36182.5|36336|36186|36305.2|36155.2|35
1623025630000|2021-06-07 00:27:10|36333.5|36183.5|36335.4|36185.4|36340.9|36190.9|36330.8|36180.8|35
1623025640000|2021-06-07 00:27:20|36333.9|36183.9|36342.6|36192.6|36342.6|36192.6|36317.6|36167.6|37
1623025650000|2021-06-07 00:27:30|36346|36196|36339|36189|36346|36196|36333.1|36183.1|33
1623025660000|2021-06-07 00:27:40|36339.1|36189.1|36346.1|36196.1|36350.3|36200.3|36337.9|36187.9|34
1623025670000|2021-06-07 00:27:50|36345.8|36195.8|36346.8|36196.8|36355.5|36205.5|36336.9|36186.9|36
1623025680000|2021-06-07 00:28:00|36345.1|36195.1|36364.8|36214.8|36365.9|36215.9|36345.1|36195.1|28
1623025690000|2021-06-07 00:28:10|36367.8|36217.8|36373.2|36223.2|36373.4|36223.4|36360.2|36210.2|36
1623025700000|2021-06-07 00:28:20|36371.9|36221.9|36386.6|36236.6|36396.9|36246.9|36371.9|36221.9|36
1623025710000|2021-06-07 00:28:30|36386.7|36236.7|36391.4|36241.4|36394.3|36244.3|36386|36236|34
1623025720000|2021-06-07 00:28:40|36393.1|36243.1|36389.9|36239.9|36393.2|36243.2|36388.8|36238.8|18
1623025730000|2021-06-07 00:28:50|36391.8|36241.8|36392.7|36242.7|36393.8|36243.8|36389.7|36239.7|24
1623025740000|2021-06-07 00:29:00|36390.9|36240.9|36366.4|36216.4|36391.8|36241.8|36363.3|36213.3|35
1623025750000|2021-06-07 00:29:10|36367.5|36217.5|36355.9|36205.9|36367.5|36217.5|36353.1|36203.1|31
1623025760000|2021-06-07 00:29:20|36352.2|36202.2|36354.4|36204.4|36359.1|36209.1|36343.7|36193.7|35
1623025770000|2021-06-07 00:29:30|36356.7|36206.7|36361.2|36211.2|36379.5|36229.5|36356.7|36206.7|38
1623025780000|2021-06-07 00:29:40|36359.7|36209.7|36367.7|36217.7|36375.1|36225.1|36359.7|36209.7|34
1623025790000|2021-06-07 00:29:50|36368.9|36218.9|36361.3|36211.3|36373|36223|36357.5|36207.5|32
1623025800000|2021-06-07 00:30:00|36361|36211|36377.4|36227.4|36377.4|36227.4|36359.2|36209.2|32
1623025810000|2021-06-07 00:30:10|36374.9|36224.9|36374|36224|36376.9|36226.9|36372.9|36222.9|20
1623025820000|2021-06-07 00:30:20|36373|36223|36373.9|36223.9|36376|36226|36366.3|36216.3|26
1623025830000|2021-06-07 00:30:30|36373.3|36223.3|36381.7|36231.7|36386|36236|36371.9|36221.9|37
1623025840000|2021-06-07 00:30:40|36381|36231|36366.5|36216.5|36384.5|36234.5|36366.5|36216.5|30
1623025850000|2021-06-07 00:30:50|36368.6|36218.6|36372.6|36222.6|36372.6|36222.6|36367.3|36217.3|27
1623025860000|2021-06-07 00:31:00|36372.2|36222.2|36365.8|36215.8|36372.2|36222.2|36361.5|36211.5|26
1623025870000|2021-06-07 00:31:10|36364|36214|36351.8|36201.8|36364|36214|36347.8|36197.8|38
1623025880000|2021-06-07 00:31:20|36350.6|36200.6|36339.1|36189.1|36350.6|36200.6|36335.5|36185.5|29
1623025890000|2021-06-07 00:31:30|36336.8|36186.8|36306.1|36156.1|36336.8|36186.8|36293.2|36143.2|37
1623025900000|2021-06-07 00:31:40|36311|36161|36297.3|36147.3|36326.1|36176.1|36294.8|36144.8|35
1623025910000|2021-06-07 00:31:50|36304.3|36154.3|36326.8|36176.8|36328.3|36178.3|36304.3|36154.3|22
1623025920000|2021-06-07 00:32:00|36325.9|36175.9|36307.6|36157.6|36330.4|36180.4|36307.6|36157.6|29
1623025930000|2021-06-07 00:32:10|36303.2|36153.2|36290.6|36140.6|36305.5|36155.5|36289.5|36139.5|25
1623025940000|2021-06-07 00:32:20|36293.4|36143.4|36289.9|36139.9|36293.6|36143.6|36266.3|36116.3|36
1623025950000|2021-06-07 00:32:30|36291.1|36141.1|36321.4|36171.4|36321.4|36171.4|36290.2|36140.2|35
1623025960000|2021-06-07 00:32:40|36320.2|36170.2|36306|36156|36324.3|36174.3|36299.6|36149.6|38
1623025970000|2021-06-07 00:32:50|36307.7|36157.7|36321.5|36171.5|36324.3|36174.3|36299.7|36149.7|38
1623025980000|2021-06-07 00:33:00|36320.6|36170.6|36305.7|36155.7|36324.6|36174.6|36301.6|36151.6|34
1623025990000|2021-06-07 00:33:10|36306.9|36156.9|36296.4|36146.4|36327.1|36177.1|36296.4|36146.4|39
1623026000000|2021-06-07 00:33:20|36299|36149|36271.6|36121.6|36299|36149|36271.6|36121.6|32
1623026010000|2021-06-07 00:33:30|36272.6|36122.6|36273.5|36123.5|36277|36127|36270.4|36120.4|37
1623026020000|2021-06-07 00:33:40|36273.2|36123.2|36272.2|36122.2|36275.8|36125.8|36268.1|36118.1|31
1623026030000|2021-06-07 00:33:50|36271.7|36121.7|36259.7|36109.7|36274.2|36124.2|36258.2|36108.2|34
1623026040000|2021-06-07 00:34:00|36262.7|36112.7|36264.2|36114.2|36272.8|36122.8|36258.6|36108.6|37
1623026050000|2021-06-07 00:34:10|36264.4|36114.4|36260.3|36110.3|36267.1|36117.1|36259|36109|25
1623026060000|2021-06-07 00:34:20|36260.4|36110.4|36280.7|36130.7|36280.7|36130.7|36252.8|36102.8|33
1623026070000|2021-06-07 00:34:30|36285.1|36135.1|36288.5|36138.5|36295.2|36145.2|36285.1|36135.1|26
1623026080000|2021-06-07 00:34:40|36286.7|36136.7|36285.2|36135.2|36290.9|36140.9|36283.7|36133.7|27
1623026090000|2021-06-07 00:34:50|36286.2|36136.2|36287|36137|36288.7|36138.7|36284.5|36134.5|24
1623026100000|2021-06-07 00:35:00|36287.3|36137.3|36275.6|36125.6|36288.7|36138.7|36274.1|36124.1|30
1623026110000|2021-06-07 00:35:10|36276.6|36126.6|36254|36104|36276.6|36126.6|36253.4|36103.4|29
1623026120000|2021-06-07 00:35:20|36255|36105|36248.7|36098.7|36261|36111|36248.7|36098.7|30
1623026130000|2021-06-07 00:35:30|36251.8|36101.8|36250.1|36100.1|36255|36105|36246.6|36096.6|29
1623026140000|2021-06-07 00:35:40|36251.6|36101.6|36258.8|36108.8|36265.9|36115.9|36247.3|36097.3|25
1623026150000|2021-06-07 00:35:50|36258.5|36108.5|36247.8|36097.8|36258.5|36108.5|36247.6|36097.6|16
1623026160000|2021-06-07 00:36:00|36247.7|36097.7|36248.3|36098.3|36248.3|36098.3|36246.4|36096.4|16
1623026170000|2021-06-07 00:36:10|36249.6|36099.6|36262.6|36112.6|36265|36115|36249.6|36099.6|28
1623026180000|2021-06-07 00:36:20|36261.3|36111.3|36264|36114|36268.2|36118.2|36261.3|36111.3|26
1623026190000|2021-06-07 00:36:30|36265.8|36115.8|36268.5|36118.5|36268.5|36118.5|36263.8|36113.8|33
1623026200000|2021-06-07 00:36:40|36268.3|36118.3|36274.1|36124.1|36274.4|36124.4|36267|36117|19
1623026210000|2021-06-07 00:36:50|36273.7|36123.7|36277.9|36127.9|36278.7|36128.7|36273.4|36123.4|21
1623026220000|2021-06-07 00:37:00|36278|36128|36277.2|36127.2|36278.1|36128.1|36276.7|36126.7|17
1623026230000|2021-06-07 00:37:10|36289.9|36139.9|36300.1|36150.1|36316.5|36166.5|36289.4|36139.4|38
1623026240000|2021-06-07 00:37:20|36302|36152|36308.4|36158.4|36308.4|36158.4|36300.1|36150.1|38
1623026250000|2021-06-07 00:37:30|36307.4|36157.4|36329.2|36179.2|36332.6|36182.6|36305.1|36155.1|37
1623026260000|2021-06-07 00:37:40|36331.2|36181.2|36330.4|36180.4|36331.3|36181.3|36327.9|36177.9|21
1623026270000|2021-06-07 00:37:50|36330.2|36180.2|36318.8|36168.8|36330.2|36180.2|36316.6|36166.6|23
1623026280000|2021-06-07 00:38:00|36319|36169|36318.5|36168.5|36321|36171|36314.1|36164.1|25
1623026290000|2021-06-07 00:38:10|36320.3|36170.3|36318.9|36168.9|36321.8|36171.8|36316.5|36166.5|20
1623026300000|2021-06-07 00:38:20|36320.8|36170.8|36320.5|36170.5|36321.4|36171.4|36317.1|36167.1|22
1623026310000|2021-06-07 00:38:30|36318.7|36168.7|36321|36171|36323.8|36173.8|36318.7|36168.7|20
1623026320000|2021-06-07 00:38:40|36321.3|36171.3|36301.1|36151.1|36322|36172|36298.5|36148.5|28
1623026330000|2021-06-07 00:38:50|36297.4|36147.4|36309.8|36159.8|36309.8|36159.8|36296.5|36146.5|20
1623026340000|2021-06-07 00:39:00|36309.9|36159.9|36302.4|36152.4|36319.1|36169.1|36297.6|36147.6|35
1623026350000|2021-06-07 00:39:10|36305.8|36155.8|36324.4|36174.4|36324.4|36174.4|36305.8|36155.8|24
1623026360000|2021-06-07 00:39:20|36324|36174|36335.6|36185.6|36349.4|36199.4|36321.4|36171.4|35
1623026370000|2021-06-07 00:39:30|36334.4|36184.4|36324.2|36174.2|36334.4|36184.4|36323|36173|26
1623026380000|2021-06-07 00:39:40|36322.7|36172.7|36329.4|36179.4|36329.4|36179.4|36322.7|36172.7|31
1623026390000|2021-06-07 00:39:50|36328.8|36178.8|36322.9|36172.9|36329.4|36179.4|36319.3|36169.3|19
1623026400000|2021-06-07 00:40:00|36323.3|36173.3|36324.1|36174.1|36326.8|36176.8|36321.2|36171.2|27
1623026410000|2021-06-07 00:40:10|36324|36174|36326|36176|36326|36176|36314.8|36164.8|23
1623026420000|2021-06-07 00:40:20|36325.6|36175.6|36328.8|36178.8|36331.6|36181.6|36315.1|36165.1|29
1623026430000|2021-06-07 00:40:30|36330.1|36180.1|36325.9|36175.9|36330.2|36180.2|36321.6|36171.6|30
1623026440000|2021-06-07 00:40:40|36323|36173|36322.8|36172.8|36323|36173|36322.2|36172.2|16
1623026450000|2021-06-07 00:40:50|36322.9|36172.9|36327.7|36177.7|36328.4|36178.4|36322.9|36172.9|16
1623026460000|2021-06-07 00:41:00|36327.8|36177.8|36359.8|36209.8|36359.8|36209.8|36327.3|36177.3|21
1623026470000|2021-06-07 00:41:10|36367|36217|36353.8|36203.8|36375|36225|36348.9|36198.9|36
1623026480000|2021-06-07 00:41:20|36359.9|36209.9|36376.1|36226.1|36379.3|36229.3|36359.9|36209.9|32
1623026490000|2021-06-07 00:41:30|36375.8|36225.8|36376.8|36226.8|36382.5|36232.5|36369.6|36219.6|32
1623026500000|2021-06-07 00:41:40|36376.9|36226.9|36395.3|36245.3|36396.2|36246.2|36376.9|36226.9|33
1623026510000|2021-06-07 00:41:50|36393.9|36243.9|36441|36291|36441.6|36291.6|36393.5|36243.5|31
1623026520000|2021-06-07 00:42:00|36450.2|36300.2|36438.9|36288.9|36460.4|36310.4|36436.2|36286.2|40
1623026530000|2021-06-07 00:42:10|36439.9|36289.9|36433.8|36283.8|36444.1|36294.1|36427.9|36277.9|37
1623026540000|2021-06-07 00:42:20|36435|36285|36453|36303|36453|36303|36434.2|36284.2|38
1623026550000|2021-06-07 00:42:30|36450.9|36300.9|36443.5|36293.5|36450.9|36300.9|36438.2|36288.2|31
1623026560000|2021-06-07 00:42:40|36444.3|36294.3|36449.7|36299.7|36456.1|36306.1|36444.3|36294.3|36
1623026570000|2021-06-07 00:42:50|36449.3|36299.3|36439.5|36289.5|36451.5|36301.5|36438.9|36288.9|31
1623026580000|2021-06-07 00:43:00|36440.5|36290.5|36440.9|36290.9|36444.9|36294.9|36438.6|36288.6|25
1623026590000|2021-06-07 00:43:10|36438.6|36288.6|36431.5|36281.5|36440.5|36290.5|36431.5|36281.5|30
1623026600000|2021-06-07 00:43:20|36430.4|36280.4|36424.4|36274.4|36432.7|36282.7|36415.3|36265.3|33
1623026610000|2021-06-07 00:43:30|36425.7|36275.7|36427.8|36277.8|36434.9|36284.9|36421.1|36271.1|34
1623026620000|2021-06-07 00:43:40|36427.9|36277.9|36422.7|36272.7|36429.9|36279.9|36420.1|36270.1|33
1623026630000|2021-06-07 00:43:50|36421.6|36271.6|36418.1|36268.1|36433.6|36283.6|36416.2|36266.2|36
1623026640000|2021-06-07 00:44:00|36419.5|36269.5|36411.6|36261.6|36419.5|36269.5|36410.4|36260.4|32
1623026650000|2021-06-07 00:44:10|36412.1|36262.1|36416.8|36266.8|36421.7|36271.7|36410.9|36260.9|30
1623026660000|2021-06-07 00:44:20|36418.8|36268.8|36412.3|36262.3|36418.8|36268.8|36410.2|36260.2|36
1623026670000|2021-06-07 00:44:30|36411.4|36261.4|36403.3|36253.3|36412.2|36262.2|36402.6|36252.6|28
1623026680000|2021-06-07 00:44:40|36403|36253|36395.6|36245.6|36403.3|36253.3|36393.9|36243.9|28
1623026690000|2021-06-07 00:44:50|36393.4|36243.4|36388|36238|36393.7|36243.7|36387.3|36237.3|23
1623026700000|2021-06-07 00:45:00|36387.6|36237.6|36379.8|36229.8|36389.2|36239.2|36378.7|36228.7|27
1623026710000|2021-06-07 00:45:10|36378.7|36228.7|36373.8|36223.8|36379|36229|36373.8|36223.8|28
1623026720000|2021-06-07 00:45:20|36373.2|36223.2|36359.1|36209.1|36373.2|36223.2|36359.1|36209.1|25
1623026730000|2021-06-07 00:45:30|36359.5|36209.5|36352.7|36202.7|36359.5|36209.5|36352.4|36202.4|27
1623026740000|2021-06-07 00:45:40|36353|36203|36361.8|36211.8|36363.6|36213.6|36351.8|36201.8|33
1623026750000|2021-06-07 00:45:50|36362|36212|36353.6|36203.6|36362|36212|36353.3|36203.3|28
1623026760000|2021-06-07 00:46:00|36353.8|36203.8|36370.6|36220.6|36370.9|36220.9|36353.6|36203.6|26
1623026770000|2021-06-07 00:46:10|36369.2|36219.2|36379.4|36229.4|36381|36231|36369.2|36219.2|28
1623026780000|2021-06-07 00:46:20|36379.2|36229.2|36386|36236|36390.1|36240.1|36377.7|36227.7|32
1623026790000|2021-06-07 00:46:30|36385.3|36235.3|36386.3|36236.3|36395.6|36245.6|36383|36233|25
1623026800000|2021-06-07 00:46:40|36386.7|36236.7|36383.3|36233.3|36388.5|36238.5|36381.9|36231.9|30
1623026810000|2021-06-07 00:46:50|36378.2|36228.2|36370.3|36220.3|36378.2|36228.2|36370.1|36220.1|25
1623026820000|2021-06-07 00:47:00|36368.6|36218.6|36359.5|36209.5|36368.9|36218.9|36358.7|36208.7|31
1623026830000|2021-06-07 00:47:10|36359.8|36209.8|36368.1|36218.1|36371.8|36221.8|36359.3|36209.3|31
1623026840000|2021-06-07 00:47:20|36368.7|36218.7|36373.7|36223.7|36374.1|36224.1|36362.9|36212.9|35
1623026850000|2021-06-07 00:47:30|36382.3|36232.3|36394.7|36244.7|36394.7|36244.7|36382.3|36232.3|34
1623026860000|2021-06-07 00:47:40|36394.4|36244.4|36403.5|36253.5|36404.2|36254.2|36394.4|36244.4|32
1623026870000|2021-06-07 00:47:50|36404.6|36254.6|36407.6|36257.6|36409.4|36259.4|36404.3|36254.3|35
1623026880000|2021-06-07 00:48:00|36407.5|36257.5|36390.9|36240.9|36408.8|36258.8|36390.9|36240.9|30
1623026890000|2021-06-07 00:48:10|36389.2|36239.2|36379.2|36229.2|36389.7|36239.7|36379.2|36229.2|26
1623026900000|2021-06-07 00:48:20|36379|36229|36381.3|36231.3|36381.3|36231.3|36379|36229|21
1623026910000|2021-06-07 00:48:30|36383.1|36233.1|36386|36236|36387.2|36237.2|36373.8|36223.8|33
1623026920000|2021-06-07 00:48:40|36383.4|36233.4|36403.4|36253.4|36403.4|36253.4|36382.8|36232.8|34
1623026930000|2021-06-07 00:48:50|36401.6|36251.6|36398.3|36248.3|36403.3|36253.3|36396.3|36246.3|36
1623026940000|2021-06-07 00:49:00|36397.6|36247.6|36385.2|36235.2|36397.6|36247.6|36384.3|36234.3|32
1623026950000|2021-06-07 00:49:10|36384.1|36234.1|36378.2|36228.2|36384.6|36234.6|36378|36228|30
1623026960000|2021-06-07 00:49:20|36378.5|36228.5|36382.4|36232.4|36385.2|36235.2|36378.1|36228.1|27
1623026970000|2021-06-07 00:49:30|36382.5|36232.5|36378|36228|36383|36233|36377.7|36227.7|18
1623026980000|2021-06-07 00:49:40|36377.7|36227.7|36375.8|36225.8|36377.7|36227.7|36368.1|36218.1|28
1623026990000|2021-06-07 00:49:50|36377|36227|36378.8|36228.8|36379.7|36229.7|36375.7|36225.7|29
1623027000000|2021-06-07 00:50:00|36379.3|36229.3|36387.1|36237.1|36390|36240|36378.6|36228.6|34
1623027010000|2021-06-07 00:50:10|36384.6|36234.6|36378.3|36228.3|36385.2|36235.2|36377.2|36227.2|36
1623027020000|2021-06-07 00:50:20|36378.4|36228.4|36378.1|36228.1|36378.9|36228.9|36376.9|36226.9|22
1623027030000|2021-06-07 00:50:30|36378|36228|36376.5|36226.5|36378|36228|36374|36224|28
1623027040000|2021-06-07 00:50:40|36376.7|36226.7|36386.2|36236.2|36388.3|36238.3|36376.6|36226.6|28
1623027050000|2021-06-07 00:50:50|36386|36236|36386.5|36236.5|36387.6|36237.6|36384.4|36234.4|30
1623027060000|2021-06-07 00:51:00|36387.1|36237.1|36379.9|36229.9|36387.1|36237.1|36379.8|36229.8|27
1623027070000|2021-06-07 00:51:10|36380.3|36230.3|36379.4|36229.4|36381|36231|36378.9|36228.9|16
1623027080000|2021-06-07 00:51:20|36379.3|36229.3|36377.1|36227.1|36379.3|36229.3|36374.1|36224.1|27
1623027090000|2021-06-07 00:51:30|36377.2|36227.2|36375.1|36225.1|36378.5|36228.5|36375.1|36225.1|23
1623027100000|2021-06-07 00:51:40|36374|36224|36365.6|36215.6|36374|36224|36364.7|36214.7|35
1623027110000|2021-06-07 00:51:50|36366.8|36216.8|36363.6|36213.6|36368.7|36218.7|36363.2|36213.2|26
1623027120000|2021-06-07 00:52:00|36363.9|36213.9|36362.2|36212.2|36363.9|36213.9|36360.1|36210.1|23
1623027130000|2021-06-07 00:52:10|36362.1|36212.1|36361.7|36211.7|36363.4|36213.4|36361.7|36211.7|17
1623027140000|2021-06-07 00:52:20|36361.8|36211.8|36364.4|36214.4|36378.7|36228.7|36361.8|36211.8|30
1623027150000|2021-06-07 00:52:30|36364.1|36214.1|36352.4|36202.4|36365.5|36215.5|36352.4|36202.4|26
1623027160000|2021-06-07 00:52:40|36351.7|36201.7|36351.1|36201.1|36353.5|36203.5|36349.4|36199.4|26
1623027170000|2021-06-07 00:52:50|36349.9|36199.9|36369.2|36219.2|36371.4|36221.4|36349.9|36199.9|35
1623027180000|2021-06-07 00:53:00|36369.6|36219.6|36368.5|36218.5|36372.9|36222.9|36365.5|36215.5|26
1623027190000|2021-06-07 00:53:10|36368.8|36218.8|36377.2|36227.2|36380|36230|36368.8|36218.8|28
1623027200000|2021-06-07 00:53:20|36376.4|36226.4|36376.1|36226.1|36377.7|36227.7|36375.6|36225.6|27
1623027210000|2021-06-07 00:53:30|36376.3|36226.3|36371.3|36221.3|36377.8|36227.8|36371.1|36221.1|15
1623027220000|2021-06-07 00:53:40|36371.4|36221.4|36366.2|36216.2|36371.5|36221.5|36364.8|36214.8|28
1623027230000|2021-06-07 00:53:50|36364.6|36214.6|36364.1|36214.1|36365.4|36215.4|36363|36213|28
1623027240000|2021-06-07 00:54:00|36364|36214|36370.3|36220.3|36371|36221|36352.1|36202.1|36
1623027250000|2021-06-07 00:54:10|36371.7|36221.7|36383.5|36233.5|36383.8|36233.8|36369.8|36219.8|29
1623027260000|2021-06-07 00:54:20|36382.7|36232.7|36394.1|36244.1|36395.5|36245.5|36382.7|36232.7|34
1623027270000|2021-06-07 00:54:30|36393.5|36243.5|36393.2|36243.2|36396.8|36246.8|36389.7|36239.7|39
1623027280000|2021-06-07 00:54:40|36391.9|36241.9|36391.2|36241.2|36395.8|36245.8|36390.3|36240.3|34
1623027290000|2021-06-07 00:54:50|36388.8|36238.8|36394.2|36244.2|36394.2|36244.2|36388.8|36238.8|27
1623027300000|2021-06-07 00:55:00|36396.6|36246.6|36398.3|36248.3|36398.6|36248.6|36395|36245|32
1623027310000|2021-06-07 00:55:10|36398.1|36248.1|36398.5|36248.5|36398.8|36248.8|36394.4|36244.4|25
1623027320000|2021-06-07 00:55:20|36399.8|36249.8|36399.8|36249.8|36401.2|36251.2|36398.7|36248.7|21
1623027330000|2021-06-07 00:55:30|36400.5|36250.5|36407.1|36257.1|36408.7|36258.7|36400.5|36250.5|22
1623027340000|2021-06-07 00:55:40|36407.3|36257.3|36416.4|36266.4|36418.1|36268.1|36407.3|36257.3|19
1623027350000|2021-06-07 00:55:50|36417|36267|36414.5|36264.5|36419.7|36269.7|36413.9|36263.9|29
1623027360000|2021-06-07 00:56:00|36414.9|36264.9|36421|36271|36434|36284|36414|36264|32
1623027370000|2021-06-07 00:56:10|36421.8|36271.8|36404.7|36254.7|36422.8|36272.8|36404.7|36254.7|31
1623027380000|2021-06-07 00:56:20|36403.3|36253.3|36392.4|36242.4|36404.8|36254.8|36384.5|36234.5|26
1623027390000|2021-06-07 00:56:30|36392.9|36242.9|36399.3|36249.3|36399.3|36249.3|36387.4|36237.4|31
1623027400000|2021-06-07 00:56:40|36405.5|36255.5|36397.6|36247.6|36423.7|36273.7|36397.5|36247.5|33
1623027410000|2021-06-07 00:56:50|36396.3|36246.3|36401.9|36251.9|36405.4|36255.4|36396.3|36246.3|33
1623027420000|2021-06-07 00:57:00|36401|36251|36391.3|36241.3|36402.3|36252.3|36391.3|36241.3|24
1623027430000|2021-06-07 00:57:10|36390|36240|36384.4|36234.4|36393|36243|36384.4|36234.4|33
1623027440000|2021-06-07 00:57:20|36384.8|36234.8|36396.1|36246.1|36398.2|36248.2|36384.8|36234.8|31
1623027450000|2021-06-07 00:57:30|36396.7|36246.7|36396.2|36246.2|36396.8|36246.8|36395.9|36245.9|4
1623027460000|2021-06-07 00:57:40|36397|36247|36392.5|36242.5|36397.9|36247.9|36392.5|36242.5|15
1623027470000|2021-06-07 00:57:50|36391.1|36241.1|36396.6|36246.6|36396.6|36246.6|36389.2|36239.2|29
1623027480000|2021-06-07 00:58:00|36398|36248|36395.1|36245.1|36398.2|36248.2|36393.8|36243.8|24
1623027490000|2021-06-07 00:58:10|36397|36247|36416|36266|36425.7|36275.7|36395|36245|36
1623027500000|2021-06-07 00:58:20|36415.4|36265.4|36404|36254|36415.4|36265.4|36398.3|36248.3|33
1623027510000|2021-06-07 00:58:30|36400.2|36250.2|36399.7|36249.7|36413.1|36263.1|36398.9|36248.9|39
1623027520000|2021-06-07 00:58:40|36399.6|36249.6|36406.9|36256.9|36408.2|36258.2|36397.3|36247.3|32
1623027530000|2021-06-07 00:58:50|36405.9|36255.9|36397.8|36247.8|36406|36256|36396.4|36246.4|30
1623027540000|2021-06-07 00:59:00|36398.3|36248.3|36390.4|36240.4|36398.3|36248.3|36389|36239|26
1623027550000|2021-06-07 00:59:10|36389.8|36239.8|36379.1|36229.1|36390.5|36240.5|36375.3|36225.3|27
1623027560000|2021-06-07 00:59:20|36379.7|36229.7|36379.4|36229.4|36381.8|36231.8|36376.8|36226.8|27
1623027570000|2021-06-07 00:59:30|36379|36229|36377.5|36227.5|36380.3|36230.3|36377.5|36227.5|25
1623027580000|2021-06-07 00:59:40|36378.5|36228.5|36380.6|36230.6|36383.6|36233.6|36376.5|36226.5|27
1623027590000|2021-06-07 00:59:50|36381|36231|36378|36228|36381.6|36231.6|36377.7|36227.7|26
1623027600000|2021-06-07 01:00:00|36378.4|36228.4|36386.3|36236.3|36388.2|36238.2|36377.7|36227.7|33
1623027610000|2021-06-07 01:00:10|36389.2|36239.2|36399.3|36249.3|36417.2|36267.2|36388.6|36238.6|38
1623027620000|2021-06-07 01:00:20|36400.8|36250.8|36406.8|36256.8|36407|36257|36400.2|36250.2|28
1623027630000|2021-06-07 01:00:30|36402.7|36252.7|36445.2|36295.2|36452.3|36302.3|36401.2|36251.2|32
1623027640000|2021-06-07 01:00:40|36451.3|36301.3|36447.1|36297.1|36455.2|36305.2|36446.2|36296.2|38
1623027650000|2021-06-07 01:00:50|36444.5|36294.5|36469.1|36319.1|36469.7|36319.7|36434.4|36284.4|37
1623027660000|2021-06-07 01:01:00|36468|36318|36443.3|36293.3|36474.5|36324.5|36440.7|36290.7|37
1623027670000|2021-06-07 01:01:10|36442.4|36292.4|36437.4|36287.4|36443.2|36293.2|36427.1|36277.1|34
1623027680000|2021-06-07 01:01:20|36435.2|36285.2|36437.7|36287.7|36440.2|36290.2|36432.7|36282.7|36
1623027690000|2021-06-07 01:01:30|36436.8|36286.8|36432|36282|36438.8|36288.8|36430.9|36280.9|34
1623027700000|2021-06-07 01:01:40|36431.5|36281.5|36432|36282|36443.2|36293.2|36431.5|36281.5|33
1623027710000|2021-06-07 01:01:50|36432.1|36282.1|36421.8|36271.8|36432.1|36282.1|36421|36271|29
1623027720000|2021-06-07 01:02:00|36422.4|36272.4|36415.3|36265.3|36422.6|36272.6|36412.6|36262.6|31
1623027730000|2021-06-07 01:02:10|36414.8|36264.8|36414.5|36264.5|36416.4|36266.4|36408.7|36258.7|29
1623027740000|2021-06-07 01:02:20|36412.3|36262.3|36408.1|36258.1|36412.3|36262.3|36407.8|36257.8|25
1623027750000|2021-06-07 01:02:30|36408.8|36258.8|36389.6|36239.6|36409.4|36259.4|36388.3|36238.3|26
1623027760000|2021-06-07 01:02:40|36388.8|36238.8|36411.9|36261.9|36414.8|36264.8|36388.3|36238.3|35
1623027770000|2021-06-07 01:02:50|36414.9|36264.9|36398.2|36248.2|36424|36274|36397.6|36247.6|37
1623027780000|2021-06-07 01:03:00|36399|36249|36395|36245|36401.6|36251.6|36392.2|36242.2|25
1623027790000|2021-06-07 01:03:10|36394.5|36244.5|36383.3|36233.3|36395|36245|36382.2|36232.2|23
1623027800000|2021-06-07 01:03:20|36382.2|36232.2|36393.5|36243.5|36393.5|36243.5|36380.7|36230.7|27
1623027810000|2021-06-07 01:03:30|36395|36245|36386|36236|36395|36245|36383.2|36233.2|26
1623027820000|2021-06-07 01:03:40|36380.4|36230.4|36378.9|36228.9|36385.6|36235.6|36378.9|36228.9|21
1623027830000|2021-06-07 01:03:50|36378.7|36228.7|36377|36227|36378.7|36228.7|36375.7|36225.7|14
1623027840000|2021-06-07 01:04:00|36377.4|36227.4|36374.7|36224.7|36384|36234|36374.7|36224.7|29
1623027850000|2021-06-07 01:04:10|36374.5|36224.5|36374.5|36224.5|36378.2|36228.2|36374.4|36224.4|25
1623027860000|2021-06-07 01:04:20|36374.8|36224.8|36374.3|36224.3|36378.2|36228.2|36374.3|36224.3|24
1623027870000|2021-06-07 01:04:30|36376.1|36226.1|36371.1|36221.1|36376.1|36226.1|36371.1|36221.1|17
1623027880000|2021-06-07 01:04:40|36371.4|36221.4|36365.5|36215.5|36375|36225|36365.5|36215.5|22
1623027890000|2021-06-07 01:04:50|36364.4|36214.4|36361.4|36211.4|36365.1|36215.1|36360.5|36210.5|12
1623027900000|2021-06-07 01:05:00|36361|36211|36359.5|36209.5|36366.9|36216.9|36359.5|36209.5|26
1623027910000|2021-06-07 01:05:10|36359.9|36209.9|36360.5|36210.5|36362.3|36212.3|36358.6|36208.6|24
1623027920000|2021-06-07 01:05:20|36363.7|36213.7|36372.6|36222.6|36372.6|36222.6|36359.4|36209.4|25
1623027930000|2021-06-07 01:05:30|36371.1|36221.1|36380.3|36230.3|36387.4|36237.4|36371.1|36221.1|26
1623027940000|2021-06-07 01:05:40|36380|36230|36381.7|36231.7|36384|36234|36379.3|36229.3|24
1623027950000|2021-06-07 01:05:50|36379.8|36229.8|36386.4|36236.4|36386.4|36236.4|36376.6|36226.6|15
1623027960000|2021-06-07 01:06:00|36386.3|36236.3|36394.4|36244.4|36394.6|36244.6|36386.3|36236.3|21
1623027970000|2021-06-07 01:06:10|36393.8|36243.8|36393.2|36243.2|36394.2|36244.2|36392.8|36242.8|16
1623027980000|2021-06-07 01:06:20|36394.3|36244.3|36386.8|36236.8|36394.3|36244.3|36379.5|36229.5|29
1623027990000|2021-06-07 01:06:30|36387.2|36237.2|36388.9|36238.9|36400.2|36250.2|36387.2|36237.2|30
1623028000000|2021-06-07 01:06:40|36387.3|36237.3|36375.6|36225.6|36388.4|36238.4|36375.6|36225.6|31
1623028010000|2021-06-07 01:06:50|36376.1|36226.1|36375.8|36225.8|36378.2|36228.2|36375.8|36225.8|20
1623028020000|2021-06-07 01:07:00|36375.5|36225.5|36370.5|36220.5|36376.4|36226.4|36370.5|36220.5|21
1623028030000|2021-06-07 01:07:10|36369.9|36219.9|36371.5|36221.5|36372.1|36222.1|36369.2|36219.2|21
1623028040000|2021-06-07 01:07:20|36370.6|36220.6|36378.7|36228.7|36384.2|36234.2|36370.6|36220.6|15
1623028050000|2021-06-07 01:07:30|36376.1|36226.1|36375.1|36225.1|36380.8|36230.8|36373.2|36223.2|26
1623028060000|2021-06-07 01:07:40|36374.3|36224.3|36375.7|36225.7|36379|36229|36374.1|36224.1|30
1623028070000|2021-06-07 01:07:50|36375.9|36225.9|36355.2|36205.2|36375.9|36225.9|36355.2|36205.2|28
1623028080000|2021-06-07 01:08:00|36354.8|36204.8|36356.2|36206.2|36356.5|36206.5|36354.5|36204.5|26
1623028090000|2021-06-07 01:08:10|36356.5|36206.5|36365|36215|36367.4|36217.4|36353.5|36203.5|33
1623028100000|2021-06-07 01:08:20|36364.4|36214.4|36358.4|36208.4|36364.4|36214.4|36357|36207|32
1623028110000|2021-06-07 01:08:30|36356.3|36206.3|36352.5|36202.5|36356.3|36206.3|36350.6|36200.6|19
1623028120000|2021-06-07 01:08:40|36352.7|36202.7|36350.2|36200.2|36352.7|36202.7|36349.3|36199.3|22
1623028130000|2021-06-07 01:08:50|36350.1|36200.1|36335.7|36185.7|36350.1|36200.1|36335.5|36185.5|25
1623028140000|2021-06-07 01:09:00|36335.6|36185.6|36339.4|36189.4|36339.4|36189.4|36335.3|36185.3|20
1623028150000|2021-06-07 01:09:10|36337.9|36187.9|36332.8|36182.8|36337.9|36187.9|36332.8|36182.8|22
1623028160000|2021-06-07 01:09:20|36333.3|36183.3|36343|36193|36343|36193|36332.7|36182.7|18
1623028170000|2021-06-07 01:09:30|36342.9|36192.9|36339|36189|36343.4|36193.4|36338.4|36188.4|19
1623028180000|2021-06-07 01:09:40|36338.9|36188.9|36338.4|36188.4|36343.3|36193.3|36338.1|36188.1|16
1623028190000|2021-06-07 01:09:50|36338.6|36188.6|36332.9|36182.9|36338.6|36188.6|36332.9|36182.9|5
1623028200000|2021-06-07 01:10:00|36334.1|36184.1|36342.3|36192.3|36343.6|36193.6|36332.4|36182.4|27
1623028210000|2021-06-07 01:10:10|36342.1|36192.1|36342.4|36192.4|36343.5|36193.5|36341.8|36191.8|11
1623028220000|2021-06-07 01:10:20|36342.5|36192.5|36354.7|36204.7|36355.5|36205.5|36342.5|36192.5|21
1623028230000|2021-06-07 01:10:30|36354.3|36204.3|36354.8|36204.8|36356.9|36206.9|36354.3|36204.3|15
1623028240000|2021-06-07 01:10:40|36354.5|36204.5|36351.2|36201.2|36356.2|36206.2|36351.2|36201.2|19
1623028250000|2021-06-07 01:10:50|36351.8|36201.8|36349.6|36199.6|36352|36202|36348.2|36198.2|23
1623028260000|2021-06-07 01:11:00|36345.4|36195.4|36344|36194|36345.4|36195.4|36340.7|36190.7|28
1623028270000|2021-06-07 01:11:10|36344.2|36194.2|36346.9|36196.9|36346.9|36196.9|36343.7|36193.7|22
1623028280000|2021-06-07 01:11:20|36346.7|36196.7|36344.7|36194.7|36347.4|36197.4|36344.7|36194.7|18
1623028290000|2021-06-07 01:11:30|36338.8|36188.8|36333.9|36183.9|36338.8|36188.8|36333.6|36183.6|24
1623028300000|2021-06-07 01:11:40|36334.1|36184.1|36323.1|36173.1|36334.1|36184.1|36323.1|36173.1|24
1623028310000|2021-06-07 01:11:50|36323.4|36173.4|36329|36179|36334.1|36184.1|36319.5|36169.5|25
1623028320000|2021-06-07 01:12:00|36327.9|36177.9|36321.7|36171.7|36327.9|36177.9|36318.9|36168.9|26
1623028330000|2021-06-07 01:12:10|36322|36172|36317.7|36167.7|36323.5|36173.5|36317.7|36167.7|30
1623028340000|2021-06-07 01:12:20|36318.5|36168.5|36321.4|36171.4|36321.4|36171.4|36311.5|36161.5|33
1623028350000|2021-06-07 01:12:30|36320.5|36170.5|36321.7|36171.7|36324|36174|36317|36167|32
1623028360000|2021-06-07 01:12:40|36322.1|36172.1|36272.3|36122.3|36327.3|36177.3|36271.7|36121.7|34
1623028370000|2021-06-07 01:12:50|36272.1|36122.1|36297.4|36147.4|36297.4|36147.4|36272.1|36122.1|26
1623028380000|2021-06-07 01:13:00|36297.1|36147.1|36278.4|36128.4|36299.8|36149.8|36278.1|36128.1|27
1623028390000|2021-06-07 01:13:10|36277.4|36127.4|36277.5|36127.5|36278.1|36128.1|36273.5|36123.5|23
1623028400000|2021-06-07 01:13:20|36277.8|36127.8|36277.9|36127.9|36283.3|36133.3|36276.1|36126.1|24
1623028410000|2021-06-07 01:13:30|36277.6|36127.6|36273.7|36123.7|36277.6|36127.6|36272.9|36122.9|19
1623028420000|2021-06-07 01:13:40|36273.4|36123.4|36270.1|36120.1|36274.3|36124.3|36270|36120|23
1623028430000|2021-06-07 01:13:50|36270.3|36120.3|36265.4|36115.4|36271.1|36121.1|36264.5|36114.5|24
1623028440000|2021-06-07 01:14:00|36264.9|36114.9|36275.1|36125.1|36275.1|36125.1|36264.5|36114.5|20
1623028450000|2021-06-07 01:14:10|36274.8|36124.8|36277|36127|36277|36127|36274.8|36124.8|14
1623028460000|2021-06-07 01:14:20|36276.5|36126.5|36282.9|36132.9|36283|36133|36276.3|36126.3|12
1623028470000|2021-06-07 01:14:30|36283.2|36133.2|36295.7|36145.7|36295.7|36145.7|36282.5|36132.5|27
1623028480000|2021-06-07 01:14:40|36300|36150|36297.8|36147.8|36301.8|36151.8|36290.1|36140.1|27
1623028490000|2021-06-07 01:14:50|36297.7|36147.7|36293.5|36143.5|36297.7|36147.7|36292.1|36142.1|15
1623028500000|2021-06-07 01:15:00|36294|36144|36294.7|36144.7|36297.3|36147.3|36293.1|36143.1|17
1623028510000|2021-06-07 01:15:10|36294.1|36144.1|36291.3|36141.3|36294.2|36144.2|36291|36141|21
1623028520000|2021-06-07 01:15:20|36290.9|36140.9|36272|36122|36291.9|36141.9|36272|36122|23
1623028530000|2021-06-07 01:15:30|36270|36120|36274.2|36124.2|36275.8|36125.8|36265.5|36115.5|29
1623028540000|2021-06-07 01:15:40|36275|36125|36263.3|36113.3|36275|36125|36261.8|36111.8|30
1623028550000|2021-06-07 01:15:50|36263.1|36113.1|36270.4|36120.4|36271.2|36121.2|36260.8|36110.8|29
1623028560000|2021-06-07 01:16:00|36270.5|36120.5|36276|36126|36276.1|36126.1|36269.1|36119.1|21
1623028570000|2021-06-07 01:16:10|36276.1|36126.1|36286.6|36136.6|36287.5|36137.5|36275.8|36125.8|29
1623028580000|2021-06-07 01:16:20|36286.4|36136.4|36285.8|36135.8|36287.2|36137.2|36284.4|36134.4|17
1623028590000|2021-06-07 01:16:30|36286.1|36136.1|36276|36126|36286.4|36136.4|36275.2|36125.2|31
1623028600000|2021-06-07 01:16:40|36276.2|36126.2|36273.1|36123.1|36277.2|36127.2|36272.2|36122.2|18
1623028610000|2021-06-07 01:16:50|36272|36122|36258.3|36108.3|36272.6|36122.6|36257.3|36107.3|26
1623028620000|2021-06-07 01:17:00|36261.3|36111.3|36273.5|36123.5|36277.8|36127.8|36261.3|36111.3|28
1623028630000|2021-06-07 01:17:10|36273.9|36123.9|36267.8|36117.8|36273.9|36123.9|36266.4|36116.4|31
1623028640000|2021-06-07 01:17:20|36267.7|36117.7|36281.6|36131.6|36282|36132|36267.4|36117.4|24
1623028650000|2021-06-07 01:17:30|36280.5|36130.5|36278.3|36128.3|36280.5|36130.5|36272.4|36122.4|29
1623028660000|2021-06-07 01:17:40|36278.4|36128.4|36281.1|36131.1|36281.1|36131.1|36276.8|36126.8|32
1623028670000|2021-06-07 01:17:50|36281.5|36131.5|36279.9|36129.9|36282.1|36132.1|36279.4|36129.4|19
1623028680000|2021-06-07 01:18:00|36280.5|36130.5|36282|36132|36282|36132|36279.4|36129.4|16
1623028690000|2021-06-07 01:18:10|36282.1|36132.1|36292.5|36142.5|36292.5|36142.5|36280.5|36130.5|26
1623028700000|2021-06-07 01:18:20|36292.4|36142.4|36293.7|36143.7|36297.6|36147.6|36291.7|36141.7|33
1623028710000|2021-06-07 01:18:30|36291.5|36141.5|36286|36136|36291.5|36141.5|36283.8|36133.8|30
1623028720000|2021-06-07 01:18:40|36286.6|36136.6|36291.7|36141.7|36293.3|36143.3|36286.6|36136.6|24
1623028730000|2021-06-07 01:18:50|36291.4|36141.4|36292.1|36142.1|36293.6|36143.6|36290.3|36140.3|29
1623028740000|2021-06-07 01:19:00|36292.3|36142.3|36296.6|36146.6|36297.1|36147.1|36291.6|36141.6|26
1623028750000|2021-06-07 01:19:10|36297.2|36147.2|36293.5|36143.5|36304.1|36154.1|36293.5|36143.5|21
1623028760000|2021-06-07 01:19:20|36290.6|36140.6|36288.8|36138.8|36290.6|36140.6|36288.4|36138.4|12
1623028770000|2021-06-07 01:19:30|36288.3|36138.3|36287.5|36137.5|36288.3|36138.3|36286.9|36136.9|5
1623028780000|2021-06-07 01:19:40|36287.8|36137.8|36290.5|36140.5|36292.7|36142.7|36287.5|36137.5|18
1623028790000|2021-06-07 01:19:50|36290.4|36140.4|36291.6|36141.6|36294|36144|36289.8|36139.8|25
1623028800000|2021-06-07 01:20:00|36291|36141|36296|36146|36297.2|36147.2|36290.7|36140.7|20
1623028810000|2021-06-07 01:20:10|36294.8|36144.8|36281.8|36131.8|36295.3|36145.3|36280.7|36130.7|28
1623028820000|2021-06-07 01:20:20|36282.2|36132.2|36281.3|36131.3|36282.9|36132.9|36280.8|36130.8|23
1623028830000|2021-06-07 01:20:30|36282.2|36132.2|36282.1|36132.1|36282.4|36132.4|36280.9|36130.9|30
1623028840000|2021-06-07 01:20:40|36281.9|36131.9|36287.7|36137.7|36289|36139|36281.9|36131.9|26
1623028850000|2021-06-07 01:20:50|36288.3|36138.3|36289.2|36139.2|36290.9|36140.9|36287.6|36137.6|21
1623028860000|2021-06-07 01:21:00|36290.8|36140.8|36281.5|36131.5|36291.9|36141.9|36281.2|36131.2|29
1623028870000|2021-06-07 01:21:10|36281.9|36131.9|36278.1|36128.1|36282.2|36132.2|36277.9|36127.9|25
1623028880000|2021-06-07 01:21:20|36277.9|36127.9|36277.9|36127.9|36281.9|36131.9|36277.3|36127.3|14
1623028890000|2021-06-07 01:21:30|36278.1|36128.1|36279.9|36129.9|36284.5|36134.5|36278.1|36128.1|31
1623028900000|2021-06-07 01:21:40|36280|36130|36278.3|36128.3|36280.8|36130.8|36277.3|36127.3|25
1623028910000|2021-06-07 01:21:50|36278.2|36128.2|36276.1|36126.1|36278.2|36128.2|36273.8|36123.8|16
1623028920000|2021-06-07 01:22:00|36272.1|36122.1|36265.2|36115.2|36273.6|36123.6|36261|36111|33
1623028930000|2021-06-07 01:22:10|36265|36115|36277.5|36127.5|36277.5|36127.5|36264.4|36114.4|21
1623028940000|2021-06-07 01:22:20|36277.7|36127.7|36283|36133|36283|36133|36273.2|36123.2|19
1623028950000|2021-06-07 01:22:30|36284.4|36134.4|36285.8|36135.8|36287.7|36137.7|36277.3|36127.3|13
1623028960000|2021-06-07 01:22:40|36286.5|36136.5|36279.3|36129.3|36287.8|36137.8|36277.7|36127.7|22
1623028970000|2021-06-07 01:22:50|36279.4|36129.4|36279|36129|36280.8|36130.8|36277.6|36127.6|15
1623028980000|2021-06-07 01:23:00|36278.9|36128.9|36285.8|36135.8|36286.5|36136.5|36277.1|36127.1|28
1623028990000|2021-06-07 01:23:10|36285.5|36135.5|36286.4|36136.4|36289|36139|36283.8|36133.8|23
1623029000000|2021-06-07 01:23:20|36286.3|36136.3|36284.7|36134.7|36287.7|36137.7|36284.3|36134.3|17
1623029010000|2021-06-07 01:23:30|36284.6|36134.6|36286.3|36136.3|36286.5|36136.5|36284.4|36134.4|16
1623029020000|2021-06-07 01:23:40|36285.9|36135.9|36280.6|36130.6|36286.3|36136.3|36279.8|36129.8|19
1623029030000|2021-06-07 01:23:50|36280.7|36130.7|36279|36129|36281.3|36131.3|36279|36129|22
1623029040000|2021-06-07 01:24:00|36279.5|36129.5|36277.6|36127.6|36279.9|36129.9|36277.6|36127.6|17
1623029050000|2021-06-07 01:24:10|36277.9|36127.9|36270.4|36120.4|36278.3|36128.3|36270.2|36120.2|20
1623029060000|2021-06-07 01:24:20|36269.9|36119.9|36270.3|36120.3|36271.4|36121.4|36269.4|36119.4|18
1623029070000|2021-06-07 01:24:30|36270.2|36120.2|36277.2|36127.2|36277.2|36127.2|36270|36120|27
1623029080000|2021-06-07 01:24:40|36281.6|36131.6|36277.1|36127.1|36282.1|36132.1|36276.8|36126.8|31
1623029090000|2021-06-07 01:24:50|36276.4|36126.4|36277.8|36127.8|36281.5|36131.5|36276.4|36126.4|15
1623029100000|2021-06-07 01:25:00|36278.3|36128.3|36277.4|36127.4|36278.3|36128.3|36276.6|36126.6|23
1623029110000|2021-06-07 01:25:10|36277.2|36127.2|36281.7|36131.7|36284.9|36134.9|36277.2|36127.2|22
1623029120000|2021-06-07 01:25:20|36281|36131|36284.1|36134.1|36284.6|36134.6|36281|36131|17
1623029130000|2021-06-07 01:25:30|36283.7|36133.7|36285.7|36135.7|36287.5|36137.5|36283.7|36133.7|24
1623029140000|2021-06-07 01:25:40|36286.4|36136.4|36286.1|36136.1|36286.7|36136.7|36285.2|36135.2|19
1623029150000|2021-06-07 01:25:50|36286.7|36136.7|36287.3|36137.3|36288.5|36138.5|36285.5|36135.5|12
1623029160000|2021-06-07 01:26:00|36287.6|36137.6|36312.3|36162.3|36312.3|36162.3|36287|36137|24
1623029170000|2021-06-07 01:26:10|36293|36143|36316.2|36166.2|36331.3|36181.3|36293|36143|26
1623029180000|2021-06-07 01:26:20|36314.3|36164.3|36314.7|36164.7|36323.5|36173.5|36314.2|36164.2|10
1623029190000|2021-06-07 01:26:30|36313.6|36163.6|36340.3|36190.3|36340.3|36190.3|36313.6|36163.6|21
1623029200000|2021-06-07 01:26:40|36338.5|36188.5|36338.8|36188.8|36339.2|36189.2|36334.5|36184.5|23
1623029210000|2021-06-07 01:26:50|36351.7|36201.7|36360.3|36210.3|36360.5|36210.5|36351.1|36201.1|38
1623029220000|2021-06-07 01:27:00|36358.7|36208.7|36360.4|36210.4|36362.9|36212.9|36355.6|36205.6|22
1623029230000|2021-06-07 01:27:10|36360.7|36210.7|36356.9|36206.9|36360.7|36210.7|36355.3|36205.3|15
1623029240000|2021-06-07 01:27:20|36356.8|36206.8|36347.9|36197.9|36357.4|36207.4|36341|36191|27
1623029250000|2021-06-07 01:27:30|36348.1|36198.1|36334.6|36184.6|36352.6|36202.6|36333.8|36183.8|33
1623029260000|2021-06-07 01:27:40|36335.3|36185.3|36337.1|36187.1|36338.1|36188.1|36333.3|36183.3|20
1623029270000|2021-06-07 01:27:50|36338.1|36188.1|36349.5|36199.5|36350.9|36200.9|36337.1|36187.1|13
1623029280000|2021-06-07 01:28:00|36348.5|36198.5|36347.1|36197.1|36360.4|36210.4|36347.1|36197.1|10
1623029290000|2021-06-07 01:28:10|36347.5|36197.5|36347.3|36197.3|36349.7|36199.7|36346.5|36196.5|17
1623029300000|2021-06-07 01:28:20|36347.5|36197.5|36341.7|36191.7|36350.2|36200.2|36341.7|36191.7|18
1623029310000|2021-06-07 01:28:30|36341.6|36191.6|36340|36190|36341.9|36191.9|36339.5|36189.5|15
1623029320000|2021-06-07 01:28:40|36339.8|36189.8|36345.1|36195.1|36352.7|36202.7|36338.8|36188.8|16
1623029330000|2021-06-07 01:28:50|36352.8|36202.8|36346.5|36196.5|36352.8|36202.8|36343.8|36193.8|23
1623029340000|2021-06-07 01:29:00|36345.9|36195.9|36342.9|36192.9|36345.9|36195.9|36341.6|36191.6|21
1623029350000|2021-06-07 01:29:10|36342.3|36192.3|36340.7|36190.7|36342.9|36192.9|36340.7|36190.7|17
1623029360000|2021-06-07 01:29:20|36340.4|36190.4|36339.1|36189.1|36342.8|36192.8|36338.6|36188.6|14
1623029370000|2021-06-07 01:29:30|36338.8|36188.8|36333.9|36183.9|36339.8|36189.8|36333|36183|16
1623029380000|2021-06-07 01:29:40|36333|36183|36333.9|36183.9|36335.5|36185.5|36332|36182|25
1623029390000|2021-06-07 01:29:50|36336|36186|36334.5|36184.5|36336|36186|36332.4|36182.4|19
1623029400000|2021-06-07 01:30:00|36334.3|36184.3|36333.5|36183.5|36334.3|36184.3|36333.5|36183.5|4
1623029410000|2021-06-07 01:30:10|36333.9|36183.9|36338.9|36188.9|36339.7|36189.7|36333.9|36183.9|11
1623029420000|2021-06-07 01:30:20|36339|36189|36345.4|36195.4|36348|36198|36338.5|36188.5|17
1623029430000|2021-06-07 01:30:30|36346|36196|36362.5|36212.5|36365.3|36215.3|36342.8|36192.8|26
1623029440000|2021-06-07 01:30:40|36362.4|36212.4|36353.7|36203.7|36362.4|36212.4|36353.7|36203.7|30
1623029450000|2021-06-07 01:30:50|36353.9|36203.9|36358.8|36208.8|36361.7|36211.7|36353.3|36203.3|25
1623029460000|2021-06-07 01:31:00|36358.9|36208.9|36363.6|36213.6|36364.2|36214.2|36358.9|36208.9|24
1623029470000|2021-06-07 01:31:10|36364.3|36214.3|36367.4|36217.4|36367.4|36217.4|36362.8|36212.8|20
1623029480000|2021-06-07 01:31:20|36366.1|36216.1|36367.9|36217.9|36369.4|36219.4|36366|36216|15
1623029490000|2021-06-07 01:31:30|36368|36218|36370.1|36220.1|36370.1|36220.1|36366.7|36216.7|12
1623029500000|2021-06-07 01:31:40|36369.4|36219.4|36366.9|36216.9|36369.4|36219.4|36366.2|36216.2|14
1623029510000|2021-06-07 01:31:50|36366.8|36216.8|36369.4|36219.4|36369.5|36219.5|36366.8|36216.8|17
1623029520000|2021-06-07 01:32:00|36369.2|36219.2|36356.6|36206.6|36369.3|36219.3|36356.6|36206.6|25
1623029530000|2021-06-07 01:32:10|36357.4|36207.4|36366.3|36216.3|36368.4|36218.4|36353.6|36203.6|29
1623029540000|2021-06-07 01:32:20|36366|36216|36351.4|36201.4|36366.8|36216.8|36351.1|36201.1|32
1623029550000|2021-06-07 01:32:30|36350.5|36200.5|36352.2|36202.2|36354.9|36204.9|36350.5|36200.5|29
1623029560000|2021-06-07 01:32:40|36350.6|36200.6|36355.3|36205.3|36357.1|36207.1|36349.2|36199.2|35
1623029570000|2021-06-07 01:32:50|36355.4|36205.4|36356.1|36206.1|36356.8|36206.8|36354.9|36204.9|25
1623029580000|2021-06-07 01:33:00|36356.6|36206.6|36360.3|36210.3|36364.5|36214.5|36356.5|36206.5|22
1623029590000|2021-06-07 01:33:10|36361|36211|36364.3|36214.3|36365.5|36215.5|36360.6|36210.6|15
1623029600000|2021-06-07 01:33:20|36364.7|36214.7|36369|36219|36369|36219|36364.7|36214.7|7
1623029610000|2021-06-07 01:33:30|36368.7|36218.7|36369.6|36219.6|36370.8|36220.8|36366.8|36216.8|21
1623029620000|2021-06-07 01:33:40|36368.8|36218.8|36369.7|36219.7|36375.3|36225.3|36368.8|36218.8|6
1623029630000|2021-06-07 01:33:50|36374.2|36224.2|36373|36223|36374.9|36224.9|36372.9|36222.9|8
1623029640000|2021-06-07 01:34:00|36375|36225|36376.1|36226.1|36380.5|36230.5|36372.4|36222.4|9
1623029650000|2021-06-07 01:34:10|36375.3|36225.3|36372|36222|36379.4|36229.4|36371.1|36221.1|24
1623029660000|2021-06-07 01:34:20|36371.1|36221.1|36376.6|36226.6|36378.1|36228.1|36371.1|36221.1|23
1623029670000|2021-06-07 01:34:30|36376.2|36226.2|36385.6|36235.6|36385.8|36235.8|36376.2|36226.2|17
1623029680000|2021-06-07 01:34:40|36385.1|36235.1|36384.8|36234.8|36390.7|36240.7|36381.2|36231.2|28
1623029690000|2021-06-07 01:34:50|36389.8|36239.8|36387.8|36237.8|36395.9|36245.9|36380.5|36230.5|30
1623029700000|2021-06-07 01:35:00|36381.2|36231.2|36389.7|36239.7|36390.8|36240.8|36381.2|36231.2|17
1623029710000|2021-06-07 01:35:10|36389.3|36239.3|36383.5|36233.5|36389.3|36239.3|36383.4|36233.4|24
1623029720000|2021-06-07 01:35:20|36384.2|36234.2|36390.6|36240.6|36394.3|36244.3|36379.2|36229.2|26
1623029730000|2021-06-07 01:35:30|36390.8|36240.8|36394.1|36244.1|36394.1|36244.1|36390.4|36240.4|22
1623029740000|2021-06-07 01:35:40|36394|36244|36394.3|36244.3|36395.5|36245.5|36393.5|36243.5|17
1623029750000|2021-06-07 01:35:50|36394.6|36244.6|36403.3|36253.3|36403.3|36253.3|36394.1|36244.1|24
1623029760000|2021-06-07 01:36:00|36405.5|36255.5|36403.5|36253.5|36406.6|36256.6|36402.6|36252.6|21
1623029770000|2021-06-07 01:36:10|36403.7|36253.7|36403.4|36253.4|36403.8|36253.8|36401.8|36251.8|22
1623029780000|2021-06-07 01:36:20|36403|36253|36403.2|36253.2|36405.8|36255.8|36402.1|36252.1|26
1623029790000|2021-06-07 01:36:30|36404.8|36254.8|36425|36275|36430.7|36280.7|36403.8|36253.8|27
1623029800000|2021-06-07 01:36:40|36426.5|36276.5|36430.6|36280.6|36430.7|36280.7|36418.2|36268.2|21
1623029810000|2021-06-07 01:36:50|36429.6|36279.6|36432.7|36282.7|36434|36284|36427.4|36277.4|19
1623029820000|2021-06-07 01:37:00|36434|36284|36433.4|36283.4|36436.9|36286.9|36432.4|36282.4|22
1623029830000|2021-06-07 01:37:10|36435.3|36285.3|36435.5|36285.5|36435.5|36285.5|36433.4|36283.4|7
1623029840000|2021-06-07 01:37:20|36433.5|36283.5|36427.3|36277.3|36436.8|36286.8|36425.2|36275.2|20
1623029850000|2021-06-07 01:37:30|36427.4|36277.4|36431.4|36281.4|36436|36286|36427.4|36277.4|28
1623029860000|2021-06-07 01:37:40|36432.9|36282.9|36431.3|36281.3|36434.1|36284.1|36430.7|36280.7|17
1623029870000|2021-06-07 01:37:50|36431.1|36281.1|36435.5|36285.5|36435.8|36285.8|36429.7|36279.7|18
1623029880000|2021-06-07 01:38:00|36435.4|36285.4|36431.3|36281.3|36435.4|36285.4|36429.8|36279.8|23
1623029890000|2021-06-07 01:38:10|36431.1|36281.1|36424.4|36274.4|36431.1|36281.1|36423.4|36273.4|20
1623029900000|2021-06-07 01:38:20|36423.6|36273.6|36422.9|36272.9|36426.5|36276.5|36421.9|36271.9|20
1623029910000|2021-06-07 01:38:30|36422.6|36272.6|36419.3|36269.3|36423.2|36273.2|36418.7|36268.7|16
1623029920000|2021-06-07 01:38:40|36420.8|36270.8|36413.5|36263.5|36420.8|36270.8|36411.8|36261.8|27
1623029930000|2021-06-07 01:38:50|36413.4|36263.4|36411.6|36261.6|36413.5|36263.5|36409|36259|29
1623029940000|2021-06-07 01:39:00|36412.5|36262.5|36406.6|36256.6|36412.5|36262.5|36405.5|36255.5|31
1623029950000|2021-06-07 01:39:10|36405.5|36255.5|36397.4|36247.4|36406.6|36256.6|36397.4|36247.4|24
1623029960000|2021-06-07 01:39:20|36397.3|36247.3|36403.8|36253.8|36405.8|36255.8|36396.7|36246.7|24
1623029970000|2021-06-07 01:39:30|36403.6|36253.6|36408.2|36258.2|36417.5|36267.5|36399.5|36249.5|25
1623029980000|2021-06-07 01:39:40|36413.9|36263.9|36419.2|36269.2|36419.8|36269.8|36413.2|36263.2|29
1623029990000|2021-06-07 01:39:50|36419.7|36269.7|36420|36270|36420.8|36270.8|36419.2|36269.2|25
1623030000000|2021-06-07 01:40:00|36419.3|36269.3|36420.7|36270.7|36420.7|36270.7|36419.3|36269.3|13
1623030010000|2021-06-07 01:40:10|36419.9|36269.9|36420.5|36270.5|36421.6|36271.6|36419.9|36269.9|15
1623030020000|2021-06-07 01:40:20|36419.7|36269.7|36420.4|36270.4|36422.1|36272.1|36419.7|36269.7|11
1623030030000|2021-06-07 01:40:30|36420.9|36270.9|36421.6|36271.6|36427.6|36277.6|36419.8|36269.8|26
1623030040000|2021-06-07 01:40:40|36422.4|36272.4|36425|36275|36425.1|36275.1|36421.4|36271.4|21
1623030050000|2021-06-07 01:40:50|36424.5|36274.5|36420.9|36270.9|36426.9|36276.9|36420.9|36270.9|24
1623030060000|2021-06-07 01:41:00|36418.5|36268.5|36436|36286|36439.2|36289.2|36412.2|36262.2|35
1623030070000|2021-06-07 01:41:10|36434.9|36284.9|36429.5|36279.5|36437.3|36287.3|36428.5|36278.5|31
1623030080000|2021-06-07 01:41:20|36428.5|36278.5|36432.7|36282.7|36436.4|36286.4|36427.1|36277.1|27
1623030090000|2021-06-07 01:41:30|36431.8|36281.8|36423.2|36273.2|36432.8|36282.8|36423.2|36273.2|24
1623030100000|2021-06-07 01:41:40|36423.3|36273.3|36423.2|36273.2|36423.3|36273.3|36422.3|36272.3|8
1623030110000|2021-06-07 01:41:50|36423.7|36273.7|36422.5|36272.5|36424.3|36274.3|36422|36272|21
1623030120000|2021-06-07 01:42:00|36423.5|36273.5|36412.2|36262.2|36423.5|36273.5|36411.1|36261.1|31
1623030130000|2021-06-07 01:42:10|36412|36262|36415.1|36265.1|36415.1|36265.1|36400.9|36250.9|25
1623030140000|2021-06-07 01:42:20|36416.5|36266.5|36424.9|36274.9|36429.2|36279.2|36416.5|36266.5|32
1623030150000|2021-06-07 01:42:30|36425|36275|36435.6|36285.6|36437.2|36287.2|36424.2|36274.2|31
1623030160000|2021-06-07 01:42:40|36436.2|36286.2|36438.2|36288.2|36439.6|36289.6|36435.6|36285.6|20
1623030170000|2021-06-07 01:42:50|36439.4|36289.4|36444.7|36294.7|36449.1|36299.1|36439.4|36289.4|31
1623030180000|2021-06-07 01:43:00|36446.9|36296.9|36455.6|36305.6|36455.6|36305.6|36446.2|36296.2|20
1623030190000|2021-06-07 01:43:10|36455.2|36305.2|36456.9|36306.9|36457.1|36307.1|36454.6|36304.6|21
1623030200000|2021-06-07 01:43:20|36456.7|36306.7|36457.1|36307.1|36462.7|36312.7|36452.2|36302.2|32
1623030210000|2021-06-07 01:43:30|36456.7|36306.7|36462|36312|36462|36312|36456.7|36306.7|29
1623030220000|2021-06-07 01:43:40|36462.1|36312.1|36461.6|36311.6|36462.9|36312.9|36460.6|36310.6|18
1623030230000|2021-06-07 01:43:50|36459.8|36309.8|36464.1|36314.1|36464.1|36314.1|36459.8|36309.8|17
1623030240000|2021-06-07 01:44:00|36461.6|36311.6|36464.1|36314.1|36465.4|36315.4|36461.3|36311.3|11
1623030250000|2021-06-07 01:44:10|36464|36314|36462.9|36312.9|36465.9|36315.9|36462.9|36312.9|12
1623030260000|2021-06-07 01:44:20|36462.6|36312.6|36458.9|36308.9|36462.8|36312.8|36454.5|36304.5|15
1623030270000|2021-06-07 01:44:30|36459.1|36309.1|36451.1|36301.1|36462.2|36312.2|36451.1|36301.1|22
1623030280000|2021-06-07 01:44:40|36450.5|36300.5|36442.4|36292.4|36450.5|36300.5|36441.6|36291.6|26
1623030290000|2021-06-07 01:44:50|36442.3|36292.3|36441|36291|36442.3|36292.3|36439.8|36289.8|15
1623030300000|2021-06-07 01:45:00|36441.3|36291.3|36453.3|36303.3|36459.4|36309.4|36441.3|36291.3|26
1623030310000|2021-06-07 01:45:10|36453|36303|36479.6|36329.6|36490.4|36340.4|36452.4|36302.4|38
1623030320000|2021-06-07 01:45:20|36477.3|36327.3|36474.2|36324.2|36486.1|36336.1|36466.1|36316.1|28
1623030330000|2021-06-07 01:45:30|36477.8|36327.8|36481.3|36331.3|36481.7|36331.7|36468.1|36318.1|37
1623030340000|2021-06-07 01:45:40|36480.7|36330.7|36490.2|36340.2|36490.2|36340.2|36478.4|36328.4|32
1623030350000|2021-06-07 01:45:50|36489.3|36339.3|36484|36334|36491.8|36341.8|36484|36334|29
1623030360000|2021-06-07 01:46:00|36484.1|36334.1|36486.4|36336.4|36487.1|36337.1|36483.1|36333.1|26
1623030370000|2021-06-07 01:46:10|36486.5|36336.5|36488.9|36338.9|36492.2|36342.2|36486.5|36336.5|14
1623030380000|2021-06-07 01:46:20|36495.7|36345.7|36501.8|36351.8|36502.4|36352.4|36494.6|36344.6|31
1623030390000|2021-06-07 01:46:30|36500.3|36350.3|36601.3|36451.3|36601.3|36451.3|36500.3|36350.3|37
1623030400000|2021-06-07 01:46:40|36578.8|36428.8|36667.4|36517.4|36667.4|36517.4|36578.8|36428.8|38
1623030410000|2021-06-07 01:46:50|36679.5|36529.5|36719.7|36569.7|36732.8|36582.8|36679.5|36529.5|40
1623030420000|2021-06-07 01:47:00|36721.1|36571.1|36781.8|36631.8|36797.5|36647.5|36714|36564|39
1623030430000|2021-06-07 01:47:10|36780.7|36630.7|36810.4|36660.4|36815.1|36665.1|36772|36622|38
1623030440000|2021-06-07 01:47:20|36822.8|36672.8|36819.3|36669.3|36822.8|36672.8|36796|36646|39
1623030450000|2021-06-07 01:47:30|36817.9|36667.9|36806.1|36656.1|36823.6|36673.6|36797.6|36647.6|37
1623030460000|2021-06-07 01:47:40|36807.3|36657.3|36794.3|36644.3|36809.8|36659.8|36794.3|36644.3|38
1623030470000|2021-06-07 01:47:50|36792.4|36642.4|36787.1|36637.1|36801.4|36651.4|36787.1|36637.1|34
1623030480000|2021-06-07 01:48:00|36788|36638|36784.6|36634.6|36791.9|36641.9|36784.4|36634.4|37
1623030490000|2021-06-07 01:48:10|36784|36634|36769.9|36619.9|36785.5|36635.5|36764.4|36614.4|36
1623030500000|2021-06-07 01:48:20|36770.1|36620.1|36771|36621|36783.3|36633.3|36763.1|36613.1|38
1623030510000|2021-06-07 01:48:30|36770.9|36620.9|36811.5|36661.5|36812.4|36662.4|36762.5|36612.5|39
1623030520000|2021-06-07 01:48:40|36809.1|36659.1|36834.9|36684.9|36834.9|36684.9|36809|36659|35
1623030530000|2021-06-07 01:48:50|36840.6|36690.6|36839.2|36689.2|36860.4|36710.4|36839.2|36689.2|38
1623030540000|2021-06-07 01:49:00|36841.1|36691.1|36829.3|36679.3|36841.1|36691.1|36828.1|36678.1|35
1623030550000|2021-06-07 01:49:10|36825|36675|36794.9|36644.9|36825|36675|36794.9|36644.9|34
1623030560000|2021-06-07 01:49:20|36800.1|36650.1|36799|36649|36804.3|36654.3|36788.3|36638.3|33
1623030570000|2021-06-07 01:49:30|36793.7|36643.7|36794.3|36644.3|36803.6|36653.6|36790.5|36640.5|35
1623030580000|2021-06-07 01:49:40|36799.7|36649.7|36797.8|36647.8|36802.5|36652.5|36793|36643|31
1623030590000|2021-06-07 01:49:50|36797.9|36647.9|36823.5|36673.5|36833.4|36683.4|36797.9|36647.9|32
1623030600000|2021-06-07 01:50:00|36821.1|36671.1|36814.4|36664.4|36821.1|36671.1|36811.1|36661.1|38
1623030610000|2021-06-07 01:50:10|36809.8|36659.8|36789.7|36639.7|36811.9|36661.9|36789.7|36639.7|37
1623030620000|2021-06-07 01:50:20|36793.5|36643.5|36788.9|36638.9|36799.2|36649.2|36786|36636|31
1623030630000|2021-06-07 01:50:30|36794.5|36644.5|36825.6|36675.6|36828|36678|36786.7|36636.7|36
1623030640000|2021-06-07 01:50:40|36825.8|36675.8|36822.8|36672.8|36825.9|36675.9|36808.4|36658.4|30
1623030650000|2021-06-07 01:50:50|36822.1|36672.1|36813|36663|36822.1|36672.1|36813|36663|33
1623030660000|2021-06-07 01:51:00|36813.8|36663.8|36815.6|36665.6|36823.4|36673.4|36813.4|36663.4|28
1623030670000|2021-06-07 01:51:10|36816.3|36666.3|36808.1|36658.1|36817.5|36667.5|36806.5|36656.5|35
1623030680000|2021-06-07 01:51:20|36809|36659|36795.2|36645.2|36809.6|36659.6|36795.2|36645.2|28
1623030690000|2021-06-07 01:51:30|36796|36646|36798.4|36648.4|36809.7|36659.7|36788.2|36638.2|32
1623030700000|2021-06-07 01:51:40|36798.3|36648.3|36792.6|36642.6|36809.9|36659.9|36792.2|36642.2|34
1623030710000|2021-06-07 01:51:50|36792.7|36642.7|36799|36649|36799|36649|36790.9|36640.9|30
1623030720000|2021-06-07 01:52:00|36798.7|36648.7|36792.3|36642.3|36799.5|36649.5|36792.3|36642.3|21
1623030730000|2021-06-07 01:52:10|36793.8|36643.8|36789.2|36639.2|36797.3|36647.3|36787|36637|33
1623030740000|2021-06-07 01:52:20|36788.9|36638.9|36785.1|36635.1|36797.1|36647.1|36784.5|36634.5|35
1623030750000|2021-06-07 01:52:30|36783.3|36633.3|36786.4|36636.4|36787.7|36637.7|36781.5|36631.5|27
1623030760000|2021-06-07 01:52:40|36786.5|36636.5|36796.2|36646.2|36802.3|36652.3|36786.1|36636.1|34
1623030770000|2021-06-07 01:52:50|36797|36647|36797.9|36647.9|36797.9|36647.9|36794|36644|26
1623030780000|2021-06-07 01:53:00|36796.9|36646.9|36796.2|36646.2|36798.7|36648.7|36794.9|36644.9|25
1623030790000|2021-06-07 01:53:10|36794.4|36644.4|36798|36648|36798|36648|36794.2|36644.2|20
1623030800000|2021-06-07 01:53:20|36797.6|36647.6|36789|36639|36798|36648|36785|36635|36
1623030810000|2021-06-07 01:53:30|36788.2|36638.2|36785.9|36635.9|36794.7|36644.7|36779|36629|36
1623030820000|2021-06-07 01:53:40|36785.8|36635.8|36781.6|36631.6|36786.8|36636.8|36781.2|36631.2|27
1623030830000|2021-06-07 01:53:50|36783.1|36633.1|36779.2|36629.2|36783.1|36633.1|36773.8|36623.8|27
1623030840000|2021-06-07 01:54:00|36773.9|36623.9|36784.3|36634.3|36784.3|36634.3|36773.1|36623.1|27
1623030850000|2021-06-07 01:54:10|36783.1|36633.1|36780.2|36630.2|36789.1|36639.1|36778|36628|33
1623030860000|2021-06-07 01:54:20|36778|36628|36778.1|36628.1|36783.4|36633.4|36772|36622|33
1623030870000|2021-06-07 01:54:30|36777.8|36627.8|36768.9|36618.9|36778.1|36628.1|36768.9|36618.9|17
1623030880000|2021-06-07 01:54:40|36768.8|36618.8|36770.6|36620.6|36774.2|36624.2|36768.7|36618.7|10
1623030890000|2021-06-07 01:54:50|36771.5|36621.5|36783.8|36633.8|36783.8|36633.8|36771.5|36621.5|16
1623030900000|2021-06-07 01:55:00|36784.5|36634.5|36784.6|36634.6|36784.6|36634.6|36782|36632|23
1623030910000|2021-06-07 01:55:10|36784.5|36634.5|36762.3|36612.3|36784.6|36634.6|36762.3|36612.3|32
1623030920000|2021-06-07 01:55:20|36762.2|36612.2|36762.7|36612.7|36765.7|36615.7|36760.3|36610.3|26
1623030930000|2021-06-07 01:55:30|36762.6|36612.6|36757.8|36607.8|36763|36613|36751.7|36601.7|36
1623030940000|2021-06-07 01:55:40|36760.5|36610.5|36749.1|36599.1|36760.5|36610.5|36746.1|36596.1|31
1623030950000|2021-06-07 01:55:50|36746.8|36596.8|36749.7|36599.7|36760.2|36610.2|36745.7|36595.7|28
1623030960000|2021-06-07 01:56:00|36750|36600|36746.1|36596.1|36750.3|36600.3|36746.1|36596.1|20
1623030970000|2021-06-07 01:56:10|36743.5|36593.5|36752.3|36602.3|36752.4|36602.4|36740.5|36590.5|33
1623030980000|2021-06-07 01:56:20|36752.4|36602.4|36750.1|36600.1|36752.5|36602.5|36749.7|36599.7|26
1623030990000|2021-06-07 01:56:30|36750.5|36600.5|36749.8|36599.8|36751.4|36601.4|36749.6|36599.6|17
1623031000000|2021-06-07 01:56:40|36751|36601|36750.1|36600.1|36751|36601|36748.6|36598.6|21
1623031010000|2021-06-07 01:56:50|36749.6|36599.6|36745.3|36595.3|36750.2|36600.2|36745.3|36595.3|20
1623031020000|2021-06-07 01:57:00|36744.5|36594.5|36740.8|36590.8|36744.5|36594.5|36740.5|36590.5|16
1623031030000|2021-06-07 01:57:10|36740.4|36590.4|36747.9|36597.9|36755.3|36605.3|36739.9|36589.9|21
1623031040000|2021-06-07 01:57:20|36748.6|36598.6|36750.2|36600.2|36755.8|36605.8|36745.8|36595.8|23
1623031050000|2021-06-07 01:57:30|36751.7|36601.7|36773.5|36623.5|36774.1|36624.1|36751.3|36601.3|29
1623031060000|2021-06-07 01:57:40|36772.2|36622.2|36785.6|36635.6|36786.4|36636.4|36772.2|36622.2|34
1623031070000|2021-06-07 01:57:50|36783.9|36633.9|36764.7|36614.7|36783.9|36633.9|36763.6|36613.6|35
1623031080000|2021-06-07 01:58:00|36760.9|36610.9|36748.3|36598.3|36760.9|36610.9|36746.2|36596.2|34
1623031090000|2021-06-07 01:58:10|36749.4|36599.4|36752.5|36602.5|36754.9|36604.9|36744.2|36594.2|34
1623031100000|2021-06-07 01:58:20|36752.8|36602.8|36750.1|36600.1|36752.8|36602.8|36745.5|36595.5|26
1623031110000|2021-06-07 01:58:30|36750|36600|36763.5|36613.5|36768|36618|36750|36600|31
1623031120000|2021-06-07 01:58:40|36764.8|36614.8|36765.7|36615.7|36770.5|36620.5|36760.4|36610.4|25
1623031130000|2021-06-07 01:58:50|36769.3|36619.3|36768.4|36618.4|36784.8|36634.8|36768.4|36618.4|37
1623031140000|2021-06-07 01:59:00|36770.2|36620.2|36800.9|36650.9|36803.3|36653.3|36768.8|36618.8|40
1623031150000|2021-06-07 01:59:10|36801.5|36651.5|36782.3|36632.3|36802.9|36652.9|36782.3|36632.3|34
1623031160000|2021-06-07 01:59:20|36782|36632|36781.2|36631.2|36795.9|36645.9|36779.5|36629.5|31
1623031170000|2021-06-07 01:59:30|36783.4|36633.4|36775.2|36625.2|36787.5|36637.5|36772.5|36622.5|36
1623031180000|2021-06-07 01:59:40|36775|36625|36762.3|36612.3|36775|36625|36756.7|36606.7|28
1623031190000|2021-06-07 01:59:50|36764.4|36614.4|36761.1|36611.1|36764.4|36614.4|36760.4|36610.4|27
1623031200000|2021-06-07 02:00:00|36761.2|36611.2|36821.9|36671.9|36824.3|36674.3|36761|36611|34
1623031210000|2021-06-07 02:00:10|36822|36672|36815.3|36665.3|36822.5|36672.5|36810.4|36660.4|38
1623031220000|2021-06-07 02:00:20|36815.4|36665.4|36800.3|36650.3|36815.4|36665.4|36797.7|36647.7|36
1623031230000|2021-06-07 02:00:30|36801.1|36651.1|36801.9|36651.9|36808.3|36658.3|36797.9|36647.9|32
1623031240000|2021-06-07 02:00:40|36801.2|36651.2|36800.8|36650.8|36807.7|36657.7|36792.3|36642.3|35
1623031250000|2021-06-07 02:00:50|36800.7|36650.7|36789.4|36639.4|36804.2|36654.2|36789.4|36639.4|34
1623031260000|2021-06-07 02:01:00|36787.7|36637.7|36777.1|36627.1|36789.6|36639.6|36777.1|36627.1|34
1623031270000|2021-06-07 02:01:10|36781.6|36631.6|36786.2|36636.2|36792.9|36642.9|36781.4|36631.4|36
1623031280000|2021-06-07 02:01:20|36786.4|36636.4|36781.7|36631.7|36792.2|36642.2|36780.7|36630.7|37
1623031290000|2021-06-07 02:01:30|36781.8|36631.8|36784.7|36634.7|36796.6|36646.6|36778.8|36628.8|36
1623031300000|2021-06-07 02:01:40|36785.9|36635.9|36781.2|36631.2|36791.3|36641.3|36778.9|36628.9|30
1623031310000|2021-06-07 02:01:50|36780.7|36630.7|36760.5|36610.5|36780.7|36630.7|36757.7|36607.7|37
1623031320000|2021-06-07 02:02:00|36759.5|36609.5|36752.5|36602.5|36761.1|36611.1|36751.6|36601.6|26
1623031330000|2021-06-07 02:02:10|36753.3|36603.3|36753.3|36603.3|36756.4|36606.4|36752.4|36602.4|32
1623031340000|2021-06-07 02:02:20|36751.4|36601.4|36743.9|36593.9|36752.2|36602.2|36743.4|36593.4|28
1623031350000|2021-06-07 02:02:30|36744|36594|36745.4|36595.4|36746.4|36596.4|36743.1|36593.1|12
1623031360000|2021-06-07 02:02:40|36742.3|36592.3|36734.7|36584.7|36745.4|36595.4|36733.4|36583.4|25
1623031370000|2021-06-07 02:02:50|36735.5|36585.5|36730|36580|36736.6|36586.6|36729.9|36579.9|28
1623031380000|2021-06-07 02:03:00|36731.1|36581.1|36747.2|36597.2|36747.9|36597.9|36728.7|36578.7|34
1623031390000|2021-06-07 02:03:10|36744.1|36594.1|36744|36594|36751.2|36601.2|36743|36593|26
1623031400000|2021-06-07 02:03:20|36736.9|36586.9|36739.3|36589.3|36739.4|36589.4|36734.9|36584.9|23
1623031410000|2021-06-07 02:03:30|36738.7|36588.7|36735.2|36585.2|36738.7|36588.7|36735.1|36585.1|25
1623031420000|2021-06-07 02:03:40|36734.7|36584.7|36734.5|36584.5|36736|36586|36734.1|36584.1|22
1623031430000|2021-06-07 02:03:50|36734.6|36584.6|36729.7|36579.7|36734.6|36584.6|36727.2|36577.2|20
1623031440000|2021-06-07 02:04:00|36730.2|36580.2|36719.4|36569.4|36730.4|36580.4|36719.2|36569.2|23
1623031450000|2021-06-07 02:04:10|36718.6|36568.6|36713.7|36563.7|36718.6|36568.6|36711.3|36561.3|33
1623031460000|2021-06-07 02:04:20|36712.8|36562.8|36708.8|36558.8|36714.7|36564.7|36707.1|36557.1|24
1623031470000|2021-06-07 02:04:30|36708.1|36558.1|36710.9|36560.9|36714.6|36564.6|36708.1|36558.1|24
1623031480000|2021-06-07 02:04:40|36712.4|36562.4|36705.3|36555.3|36712.4|36562.4|36700.7|36550.7|28
1623031490000|2021-06-07 02:04:50|36705.6|36555.6|36704.9|36554.9|36708.9|36558.9|36703|36553|26
1623031500000|2021-06-07 02:05:00|36705.8|36555.8|36707|36557|36707.1|36557.1|36703.9|36553.9|17
1623031510000|2021-06-07 02:05:10|36706.8|36556.8|36706.7|36556.7|36709.6|36559.6|36706.2|36556.2|23
1623031520000|2021-06-07 02:05:20|36706.6|36556.6|36704.2|36554.2|36707|36557|36704|36554|22
1623031530000|2021-06-07 02:05:30|36704.7|36554.7|36716|36566|36722.3|36572.3|36704.2|36554.2|32
1623031540000|2021-06-07 02:05:40|36716.9|36566.9|36705.4|36555.4|36721.6|36571.6|36703.2|36553.2|32
1623031550000|2021-06-07 02:05:50|36706.1|36556.1|36701.3|36551.3|36706.1|36556.1|36701.3|36551.3|25
1623031560000|2021-06-07 02:06:00|36700.2|36550.2|36705.6|36555.6|36708.5|36558.5|36693.1|36543.1|24
1623031570000|2021-06-07 02:06:10|36703.4|36553.4|36700.6|36550.6|36710.4|36560.4|36700.6|36550.6|29
1623031580000|2021-06-07 02:06:20|36699.7|36549.7|36690.8|36540.8|36702.5|36552.5|36690.8|36540.8|22
1623031590000|2021-06-07 02:06:30|36690.3|36540.3|36681.1|36531.1|36690.3|36540.3|36680.7|36530.7|26
1623031600000|2021-06-07 02:06:40|36680.2|36530.2|36679.8|36529.8|36682.5|36532.5|36674.4|36524.4|17
1623031610000|2021-06-07 02:06:50|36679.7|36529.7|36671.6|36521.6|36679.8|36529.8|36671|36521|13
1623031620000|2021-06-07 02:07:00|36670.8|36520.8|36687.1|36537.1|36690.7|36540.7|36670.7|36520.7|20
1623031630000|2021-06-07 02:07:10|36688.7|36538.7|36698|36548|36698|36548|36684.3|36534.3|36
1623031640000|2021-06-07 02:07:20|36695.1|36545.1|36679.1|36529.1|36695.1|36545.1|36679.1|36529.1|23
1623031650000|2021-06-07 02:07:30|36678.6|36528.6|36683|36533|36683.5|36533.5|36677.9|36527.9|19
1623031660000|2021-06-07 02:07:40|36684.1|36534.1|36677.8|36527.8|36684.4|36534.4|36676.6|36526.6|22
1623031670000|2021-06-07 02:07:50|36677.4|36527.4|36670.6|36520.6|36678.3|36528.3|36670.6|36520.6|24
1623031680000|2021-06-07 02:08:00|36670.3|36520.3|36668.7|36518.7|36671.2|36521.2|36666.2|36516.2|26
1623031690000|2021-06-07 02:08:10|36669.8|36519.8|36685.7|36535.7|36686.5|36536.5|36668.7|36518.7|31
1623031700000|2021-06-07 02:08:20|36687.7|36537.7|36688.6|36538.6|36692.4|36542.4|36685.8|36535.8|28
1623031710000|2021-06-07 02:08:30|36688.3|36538.3|36672.8|36522.8|36688.3|36538.3|36672.8|36522.8|27
1623031720000|2021-06-07 02:08:40|36672.6|36522.6|36673|36523|36675.6|36525.6|36671.5|36521.5|22
1623031730000|2021-06-07 02:08:50|36673.1|36523.1|36674.2|36524.2|36677.4|36527.4|36672.4|36522.4|30
1623031740000|2021-06-07 02:09:00|36674.5|36524.5|36667.7|36517.7|36678.7|36528.7|36667.2|36517.2|26
1623031750000|2021-06-07 02:09:10|36667.3|36517.3|36680.3|36530.3|36682.9|36532.9|36667.3|36517.3|30
1623031760000|2021-06-07 02:09:20|36683.6|36533.6|36694.9|36544.9|36709.8|36559.8|36683.5|36533.5|30
1623031770000|2021-06-07 02:09:30|36697.8|36547.8|36684|36534|36701.1|36551.1|36683.9|36533.9|31
1623031780000|2021-06-07 02:09:40|36684.1|36534.1|36684.9|36534.9|36687|36537|36683.7|36533.7|29
1623031790000|2021-06-07 02:09:50|36685.1|36535.1|36684.7|36534.7|36688.8|36538.8|36680.1|36530.1|27
1623031800000|2021-06-07 02:10:00|36687.7|36537.7|36675.5|36525.5|36687.7|36537.7|36672.6|36522.6|31
1623031810000|2021-06-07 02:10:10|36677.3|36527.3|36673.6|36523.6|36677.3|36527.3|36673.4|36523.4|21
1623031820000|2021-06-07 02:10:20|36673.9|36523.9|36686.7|36536.7|36692.7|36542.7|36673.9|36523.9|28
1623031830000|2021-06-07 02:10:30|36686.6|36536.6|36677.7|36527.7|36691.3|36541.3|36677.7|36527.7|30
1623031840000|2021-06-07 02:10:40|36681|36531|36678.1|36528.1|36681|36531|36676.4|36526.4|21
1623031850000|2021-06-07 02:10:50|36678.2|36528.2|36669.6|36519.6|36680.6|36530.6|36668.7|36518.7|30
1623031860000|2021-06-07 02:11:00|36669.4|36519.4|36678.6|36528.6|36680.1|36530.1|36667.5|36517.5|27
1623031870000|2021-06-07 02:11:10|36678.3|36528.3|36678.2|36528.2|36679.4|36529.4|36677.1|36527.1|28
1623031880000|2021-06-07 02:11:20|36678.1|36528.1|36677|36527|36678.5|36528.5|36676.2|36526.2|19
1623031890000|2021-06-07 02:11:30|36676.8|36526.8|36682.2|36532.2|36684.8|36534.8|36676.3|36526.3|29
1623031900000|2021-06-07 02:11:40|36681.7|36531.7|36682.4|36532.4|36683.8|36533.8|36680.7|36530.7|26
1623031910000|2021-06-07 02:11:50|36682.3|36532.3|36682.2|36532.2|36684.9|36534.9|36680|36530|28
1623031920000|2021-06-07 02:12:00|36682.1|36532.1|36685.1|36535.1|36687.1|36537.1|36680|36530|33
1623031930000|2021-06-07 02:12:10|36685.7|36535.7|36685.2|36535.2|36686|36536|36684.6|36534.6|17
1623031940000|2021-06-07 02:12:20|36685.1|36535.1|36676.8|36526.8|36686.3|36536.3|36676.8|36526.8|31
1623031950000|2021-06-07 02:12:30|36680.3|36530.3|36686|36536|36686|36536|36680.3|36530.3|22
1623031960000|2021-06-07 02:12:40|36684.5|36534.5|36683.1|36533.1|36684.6|36534.6|36682.8|36532.8|20
1623031970000|2021-06-07 02:12:50|36682.7|36532.7|36683.4|36533.4|36687.1|36537.1|36682.7|36532.7|15
1623031980000|2021-06-07 02:13:00|36683|36533|36689.1|36539.1|36689.1|36539.1|36682.4|36532.4|16
1623031990000|2021-06-07 02:13:10|36685.9|36535.9|36700|36550|36700|36550|36685.1|36535.1|13
1623032000000|2021-06-07 02:13:20|36695.2|36545.2|36698.1|36548.1|36707.1|36557.1|36695.2|36545.2|27
1623032010000|2021-06-07 02:13:30|36698.4|36548.4|36700.7|36550.7|36701.3|36551.3|36697|36547|24
1623032020000|2021-06-07 02:13:40|36700.1|36550.1|36698.4|36548.4|36704.7|36554.7|36698.4|36548.4|27
1623032030000|2021-06-07 02:13:50|36701.4|36551.4|36703.2|36553.2|36708.2|36558.2|36698.4|36548.4|23
1623032040000|2021-06-07 02:14:00|36708.2|36558.2|36719.1|36569.1|36720|36570|36702.1|36552.1|29
1623032050000|2021-06-07 02:14:10|36718.8|36568.8|36735.2|36585.2|36738.4|36588.4|36716.1|36566.1|37
1623032060000|2021-06-07 02:14:20|36734.6|36584.6|36719|36569|36734.6|36584.6|36718.8|36568.8|30
1623032070000|2021-06-07 02:14:30|36720.4|36570.4|36721.8|36571.8|36727.2|36577.2|36715.3|36565.3|24
1623032080000|2021-06-07 02:14:40|36721.9|36571.9|36722.3|36572.3|36730|36580|36720.6|36570.6|28
1623032090000|2021-06-07 02:14:50|36727.6|36577.6|36729.1|36579.1|36738.1|36588.1|36722.4|36572.4|27
1623032100000|2021-06-07 02:15:00|36732.6|36582.6|36724.6|36574.6|36735.7|36585.7|36723.9|36573.9|23
1623032110000|2021-06-07 02:15:10|36719.9|36569.9|36712.6|36562.6|36723.8|36573.8|36712.6|36562.6|25
1623032120000|2021-06-07 02:15:20|36716.4|36566.4|36708.7|36558.7|36716.4|36566.4|36707|36557|24
1623032130000|2021-06-07 02:15:30|36708.9|36558.9|36703.2|36553.2|36710.5|36560.5|36703.2|36553.2|18
1623032140000|2021-06-07 02:15:40|36703.3|36553.3|36701.4|36551.4|36705.3|36555.3|36701.4|36551.4|18
1623032150000|2021-06-07 02:15:50|36704.8|36554.8|36702.1|36552.1|36704.8|36554.8|36701.4|36551.4|5
1623032160000|2021-06-07 02:16:00|36702|36552|36695.7|36545.7|36702.7|36552.7|36691.3|36541.3|26
1623032170000|2021-06-07 02:16:10|36698.9|36548.9|36695.3|36545.3|36699.9|36549.9|36695.3|36545.3|18
1623032180000|2021-06-07 02:16:20|36695.2|36545.2|36693.3|36543.3|36695.2|36545.2|36690.4|36540.4|18
1623032190000|2021-06-07 02:16:30|36691.8|36541.8|36685.2|36535.2|36691.8|36541.8|36684.8|36534.8|21
1623032200000|2021-06-07 02:16:40|36683.9|36533.9|36695|36545|36695|36545|36683.8|36533.8|25
1623032210000|2021-06-07 02:16:50|36695.4|36545.4|36687.4|36537.4|36695.4|36545.4|36684.3|36534.3|33
1623032220000|2021-06-07 02:17:00|36689.2|36539.2|36696.4|36546.4|36705.9|36555.9|36687.4|36537.4|33
1623032230000|2021-06-07 02:17:10|36696.2|36546.2|36686.4|36536.4|36696.2|36546.2|36685.8|36535.8|30
1623032240000|2021-06-07 02:17:20|36687.2|36537.2|36688.2|36538.2|36688.7|36538.7|36687.1|36537.1|20
1623032250000|2021-06-07 02:17:30|36687.9|36537.9|36689.5|36539.5|36689.5|36539.5|36687.3|36537.3|18
1623032260000|2021-06-07 02:17:40|36690.2|36540.2|36685.7|36535.7|36691.9|36541.9|36684|36534|22
1623032270000|2021-06-07 02:17:50|36685.1|36535.1|36683.9|36533.9|36685.4|36535.4|36681.9|36531.9|19
1623032280000|2021-06-07 02:18:00|36684.2|36534.2|36686.7|36536.7|36687.5|36537.5|36683.5|36533.5|14
1623032290000|2021-06-07 02:18:10|36687.5|36537.5|36686.6|36536.6|36688.3|36538.3|36685.3|36535.3|19
1623032300000|2021-06-07 02:18:20|36686.5|36536.5|36699.8|36549.8|36700.8|36550.8|36685.2|36535.2|22
1623032310000|2021-06-07 02:18:30|36699|36549|36687.3|36537.3|36700.1|36550.1|36687.3|36537.3|23
1623032320000|2021-06-07 02:18:40|36687.2|36537.2|36682.9|36532.9|36690.4|36540.4|36682.9|36532.9|21
1623032330000|2021-06-07 02:18:50|36682.3|36532.3|36682.4|36532.4|36684.7|36534.7|36681.7|36531.7|6
1623032340000|2021-06-07 02:19:00|36681.8|36531.8|36681.2|36531.2|36682.7|36532.7|36681.2|36531.2|6
1623032350000|2021-06-07 02:19:10|36678.7|36528.7|36684|36534|36692|36542|36678.4|36528.4|18
1623032360000|2021-06-07 02:19:20|36683|36533|36684.4|36534.4|36690.6|36540.6|36680.9|36530.9|16
1623032370000|2021-06-07 02:19:30|36680.9|36530.9|36681.6|36531.6|36681.7|36531.7|36680.9|36530.9|12
1623032380000|2021-06-07 02:19:40|36685.4|36535.4|36681.7|36531.7|36688.6|36538.6|36681.3|36531.3|17
1623032390000|2021-06-07 02:19:50|36681.4|36531.4|36682.5|36532.5|36684.3|36534.3|36678.7|36528.7|17
1623032400000|2021-06-07 02:20:00|36686.1|36536.1|36681.4|36531.4|36686.1|36536.1|36680.3|36530.3|12
1623032410000|2021-06-07 02:20:10|36681.2|36531.2|36689.6|36539.6|36692|36542|36680.5|36530.5|16
1623032420000|2021-06-07 02:20:20|36687.3|36537.3|36690.1|36540.1|36691.1|36541.1|36683.3|36533.3|24
1623032430000|2021-06-07 02:20:30|36688.9|36538.9|36693.4|36543.4|36706.6|36556.6|36688|36538|28
1623032440000|2021-06-07 02:20:40|36689.7|36539.7|36687.7|36537.7|36689.7|36539.7|36687.5|36537.5|12
1623032450000|2021-06-07 02:20:50|36688.3|36538.3|36684.4|36534.4|36689.4|36539.4|36684.4|36534.4|13
1623032460000|2021-06-07 02:21:00|36685.9|36535.9|36686.4|36536.4|36695.6|36545.6|36684.4|36534.4|22
1623032470000|2021-06-07 02:21:10|36693.9|36543.9|36684|36534|36693.9|36543.9|36684|36534|22
1623032480000|2021-06-07 02:21:20|36687.6|36537.6|36690.3|36540.3|36690.8|36540.8|36684|36534|22
1623032490000|2021-06-07 02:21:30|36692.2|36542.2|36667.7|36517.7|36692.4|36542.4|36667.7|36517.7|31
1623032500000|2021-06-07 02:21:40|36669.1|36519.1|36663.1|36513.1|36672.5|36522.5|36663.1|36513.1|15
1623032510000|2021-06-07 02:21:50|36662.8|36512.8|36661.6|36511.6|36662.8|36512.8|36659.7|36509.7|10
1623032520000|2021-06-07 02:22:00|36661.7|36511.7|36676.6|36526.6|36676.6|36526.6|36659.5|36509.5|26
1623032530000|2021-06-07 02:22:10|36676.2|36526.2|36676.4|36526.4|36676.9|36526.9|36674.3|36524.3|27
1623032540000|2021-06-07 02:22:20|36676.5|36526.5|36676.4|36526.4|36677.6|36527.6|36661.6|36511.6|30
1623032550000|2021-06-07 02:22:30|36676.3|36526.3|36678.8|36528.8|36681.3|36531.3|36672.4|36522.4|20
1623032560000|2021-06-07 02:22:40|36678.7|36528.7|36659|36509|36678.8|36528.8|36656.3|36506.3|31
1623032570000|2021-06-07 02:22:50|36657.1|36507.1|36642.8|36492.8|36658.5|36508.5|36642.8|36492.8|25
1623032580000|2021-06-07 02:23:00|36646|36496|36662.6|36512.6|36664.5|36514.5|36643.1|36493.1|36
1623032590000|2021-06-07 02:23:10|36662.3|36512.3|36661.8|36511.8|36664.5|36514.5|36653.9|36503.9|29
1623032600000|2021-06-07 02:23:20|36661.3|36511.3|36649.4|36499.4|36661.9|36511.9|36648.1|36498.1|28
1623032610000|2021-06-07 02:23:30|36653.3|36503.3|36652.8|36502.8|36653.3|36503.3|36648.8|36498.8|14
1623032620000|2021-06-07 02:23:40|36654.1|36504.1|36661.1|36511.1|36661.6|36511.6|36654.1|36504.1|27
1623032630000|2021-06-07 02:23:50|36662.5|36512.5|36655.9|36505.9|36662.7|36512.7|36655.8|36505.8|16
1623032640000|2021-06-07 02:24:00|36655.7|36505.7|36662.6|36512.6|36669.2|36519.2|36655.7|36505.7|17
1623032650000|2021-06-07 02:24:10|36662.8|36512.8|36668.3|36518.3|36668.3|36518.3|36662.8|36512.8|13
1623032660000|2021-06-07 02:24:20|36669.8|36519.8|36671.6|36521.6|36671.6|36521.6|36667|36517|7
1623032670000|2021-06-07 02:24:30|36678.6|36528.6|36669.7|36519.7|36691.3|36541.3|36667.5|36517.5|28
1623032680000|2021-06-07 02:24:40|36669.1|36519.1|36664.7|36514.7|36669.1|36519.1|36662.5|36512.5|21
1623032690000|2021-06-07 02:24:50|36665|36515|36665.5|36515.5|36671.3|36521.3|36664.3|36514.3|27
1623032700000|2021-06-07 02:25:00|36665.4|36515.4|36665.6|36515.6|36669|36519|36662.6|36512.6|25
1623032710000|2021-06-07 02:25:10|36660|36510|36671.2|36521.2|36672.5|36522.5|36657.9|36507.9|35
1623032720000|2021-06-07 02:25:20|36671.7|36521.7|36669.8|36519.8|36673.2|36523.2|36666.6|36516.6|28
1623032730000|2021-06-07 02:25:30|36672.2|36522.2|36682.7|36532.7|36685|36535|36667.3|36517.3|31
1623032740000|2021-06-07 02:25:40|36682|36532|36684.8|36534.8|36691|36541|36681.8|36531.8|37
1623032750000|2021-06-07 02:25:50|36684.3|36534.3|36687.9|36537.9|36692.3|36542.3|36683.3|36533.3|24
1623032760000|2021-06-07 02:26:00|36689.6|36539.6|36683.1|36533.1|36692|36542|36680.9|36530.9|25
1623032770000|2021-06-07 02:26:10|36685|36535|36685.8|36535.8|36686.9|36536.9|36682.3|36532.3|21
1623032780000|2021-06-07 02:26:20|36685.9|36535.9|36696|36546|36696|36546|36684.4|36534.4|25
1623032790000|2021-06-07 02:26:30|36696.2|36546.2|36689.4|36539.4|36698.9|36548.9|36689.4|36539.4|22
1623032800000|2021-06-07 02:26:40|36689.9|36539.9|36689.3|36539.3|36693.6|36543.6|36689.3|36539.3|15
1623032810000|2021-06-07 02:26:50|36693|36543|36680.6|36530.6|36693|36543|36679.3|36529.3|23
1623032820000|2021-06-07 02:27:00|36681|36531|36683.6|36533.6|36684.9|36534.9|36678.5|36528.5|21
1623032830000|2021-06-07 02:27:10|36684.1|36534.1|36686.3|36536.3|36688.4|36538.4|36683|36533|27
1623032840000|2021-06-07 02:27:20|36687.6|36537.6|36685.2|36535.2|36687.7|36537.7|36685|36535|19
1623032850000|2021-06-07 02:27:30|36685.3|36535.3|36684.3|36534.3|36694|36544|36684.3|36534.3|32
1623032860000|2021-06-07 02:27:40|36684|36534|36687.8|36537.8|36689.6|36539.6|36684|36534|16
1623032870000|2021-06-07 02:27:50|36686.7|36536.7|36672.9|36522.9|36686.7|36536.7|36672.7|36522.7|27
1623032880000|2021-06-07 02:28:00|36675.8|36525.8|36672.9|36522.9|36676.8|36526.8|36671.7|36521.7|27
1623032890000|2021-06-07 02:28:10|36672.7|36522.7|36671.6|36521.6|36675.3|36525.3|36671.1|36521.1|13
1623032900000|2021-06-07 02:28:20|36671.5|36521.5|36673.4|36523.4|36674.4|36524.4|36670.3|36520.3|20
1623032910000|2021-06-07 02:28:30|36673.2|36523.2|36674.1|36524.1|36674.1|36524.1|36669.6|36519.6|14
1623032920000|2021-06-07 02:28:40|36672.1|36522.1|36687.3|36537.3|36687.3|36537.3|36672.1|36522.1|19
1623032930000|2021-06-07 02:28:50|36687.5|36537.5|36687.3|36537.3|36687.7|36537.7|36686.6|36536.6|20
1623032940000|2021-06-07 02:29:00|36687.5|36537.5|36672.2|36522.2|36687.5|36537.5|36670.8|36520.8|20
1623032950000|2021-06-07 02:29:10|36672.1|36522.1|36669.6|36519.6|36672.1|36522.1|36669.4|36519.4|13
1623032960000|2021-06-07 02:29:20|36671.9|36521.9|36672.9|36522.9|36681|36531|36671|36521|27
1623032970000|2021-06-07 02:29:30|36672.6|36522.6|36668.4|36518.4|36673.3|36523.3|36667.5|36517.5|21
1623032980000|2021-06-07 02:29:40|36668.3|36518.3|36668.3|36518.3|36668.3|36518.3|36667.6|36517.6|4
1623032990000|2021-06-07 02:29:50|36667.3|36517.3|36668.2|36518.2|36668.7|36518.7|36667.3|36517.3|6
1623033000000|2021-06-07 02:30:00|36668.5|36518.5|36672.5|36522.5|36674.1|36524.1|36664.4|36514.4|23
1623033010000|2021-06-07 02:30:10|36672.1|36522.1|36669.8|36519.8|36672.1|36522.1|36666.3|36516.3|18
1623033020000|2021-06-07 02:30:20|36669.5|36519.5|36669.5|36519.5|36672.8|36522.8|36665.6|36515.6|32
1623033030000|2021-06-07 02:30:30|36668.9|36518.9|36667.5|36517.5|36669.8|36519.8|36666.4|36516.4|22
1623033040000|2021-06-07 02:30:40|36665.5|36515.5|36670.3|36520.3|36670.3|36520.3|36665.5|36515.5|24
1623033050000|2021-06-07 02:30:50|36670|36520|36670.6|36520.6|36671.4|36521.4|36668.5|36518.5|16
1623033060000|2021-06-07 02:31:00|36671|36521|36669.9|36519.9|36673.2|36523.2|36669.1|36519.1|16
1623033070000|2021-06-07 02:31:10|36670.2|36520.2|36678.1|36528.1|36682.3|36532.3|36670.2|36520.2|23
1623033080000|2021-06-07 02:31:20|36678.7|36528.7|36681.1|36531.1|36683.3|36533.3|36678.7|36528.7|18
1623033090000|2021-06-07 02:31:30|36682.7|36532.7|36683.2|36533.2|36683.2|36533.2|36680.8|36530.8|13
1623033100000|2021-06-07 02:31:40|36683.1|36533.1|36686.4|36536.4|36694.6|36544.6|36683|36533|24
1623033110000|2021-06-07 02:31:50|36685.8|36535.8|36686.1|36536.1|36691.7|36541.7|36684.6|36534.6|25
1623033120000|2021-06-07 02:32:00|36684.9|36534.9|36683.7|36533.7|36688.1|36538.1|36682.7|36532.7|24
1623033130000|2021-06-07 02:32:10|36683.9|36533.9|36677.3|36527.3|36683.9|36533.9|36675.9|36525.9|26
1623033140000|2021-06-07 02:32:20|36677.2|36527.2|36666.6|36516.6|36678.8|36528.8|36666.6|36516.6|30
1623033150000|2021-06-07 02:32:30|36665.8|36515.8|36652.5|36502.5|36668.5|36518.5|36652.4|36502.4|24
1623033160000|2021-06-07 02:32:40|36651.5|36501.5|36648.2|36498.2|36654.3|36504.3|36647.7|36497.7|26
1623033170000|2021-06-07 02:32:50|36648.3|36498.3|36643|36493|36648.3|36498.3|36642.2|36492.2|19
1623033180000|2021-06-07 02:33:00|36643.1|36493.1|36646.1|36496.1|36650.4|36500.4|36642.3|36492.3|24
1623033190000|2021-06-07 02:33:10|36646|36496|36643.1|36493.1|36646.9|36496.9|36640.2|36490.2|29
1623033200000|2021-06-07 02:33:20|36643.6|36493.6|36648|36498|36652.2|36502.2|36643.2|36493.2|26
1623033210000|2021-06-07 02:33:30|36651.7|36501.7|36656.5|36506.5|36657.6|36507.6|36651.7|36501.7|31
1623033220000|2021-06-07 02:33:40|36654.9|36504.9|36649.1|36499.1|36655.7|36505.7|36647.8|36497.8|29
1623033230000|2021-06-07 02:33:50|36650.5|36500.5|36648.7|36498.7|36653.5|36503.5|36648.1|36498.1|31
1623033240000|2021-06-07 02:34:00|36648.5|36498.5|36658.5|36508.5|36658.9|36508.9|36645.1|36495.1|28
1623033250000|2021-06-07 02:34:10|36659.3|36509.3|36668.3|36518.3|36668.3|36518.3|36656.3|36506.3|20
1623033260000|2021-06-07 02:34:20|36668.2|36518.2|36672.4|36522.4|36673.6|36523.6|36667.7|36517.7|27
1623033270000|2021-06-07 02:34:30|36672.3|36522.3|36667.1|36517.1|36672.3|36522.3|36663.2|36513.2|26
1623033280000|2021-06-07 02:34:40|36667|36517|36660|36510|36668.7|36518.7|36658.7|36508.7|28
1623033290000|2021-06-07 02:34:50|36659|36509|36663.5|36513.5|36663.5|36513.5|36657|36507|18
1623033300000|2021-06-07 02:35:00|36662.3|36512.3|36652.7|36502.7|36663.4|36513.4|36650.6|36500.6|22
1623033310000|2021-06-07 02:35:10|36651.9|36501.9|36661.5|36511.5|36665.7|36515.7|36651.9|36501.9|25
1623033320000|2021-06-07 02:35:20|36665.7|36515.7|36675.8|36525.8|36677.8|36527.8|36661.5|36511.5|16
1623033330000|2021-06-07 02:35:30|36677.8|36527.8|36683.4|36533.4|36688.6|36538.6|36675.8|36525.8|27
1623033340000|2021-06-07 02:35:40|36686.7|36536.7|36690.2|36540.2|36694.9|36544.9|36685|36535|26
1623033350000|2021-06-07 02:35:50|36690.3|36540.3|36700.4|36550.4|36708.7|36558.7|36688.2|36538.2|32
1623033360000|2021-06-07 02:36:00|36699.6|36549.6|36696.1|36546.1|36699.6|36549.6|36693.7|36543.7|35
1623033370000|2021-06-07 02:36:10|36694.3|36544.3|36710.6|36560.6|36710.7|36560.7|36694.3|36544.3|27
1623033380000|2021-06-07 02:36:20|36708.9|36558.9|36711.2|36561.2|36711.2|36561.2|36706.2|36556.2|15
1623033390000|2021-06-07 02:36:30|36711.6|36561.6|36707.2|36557.2|36712.7|36562.7|36705.9|36555.9|29
1623033400000|2021-06-07 02:36:40|36707.1|36557.1|36709.1|36559.1|36714|36564|36707.1|36557.1|24
1623033410000|2021-06-07 02:36:50|36708.4|36558.4|36721|36571|36727.9|36577.9|36708.4|36558.4|23
1623033420000|2021-06-07 02:37:00|36723.2|36573.2|36719.2|36569.2|36723.2|36573.2|36707.8|36557.8|28
1623033430000|2021-06-07 02:37:10|36718.5|36568.5|36723.3|36573.3|36726.9|36576.9|36718.4|36568.4|20
1623033440000|2021-06-07 02:37:20|36725|36575|36724.6|36574.6|36727.2|36577.2|36724.6|36574.6|18
1623033450000|2021-06-07 02:37:30|36726.4|36576.4|36722.8|36572.8|36731.8|36581.8|36715.9|36565.9|24
1623033460000|2021-06-07 02:37:40|36724.9|36574.9|36740.3|36590.3|36742.1|36592.1|36719.8|36569.8|34
1623033470000|2021-06-07 02:37:50|36732.5|36582.5|36736.2|36586.2|36743|36593|36732.5|36582.5|30
1623033480000|2021-06-07 02:38:00|36736.9|36586.9|36761.4|36611.4|36761.4|36611.4|36736.9|36586.9|30
1623033490000|2021-06-07 02:38:10|36766|36616|36789|36639|36805.1|36655.1|36762.7|36612.7|37
1623033500000|2021-06-07 02:38:20|36789.9|36639.9|36778.5|36628.5|36794.1|36644.1|36775.6|36625.6|36
1623033510000|2021-06-07 02:38:30|36778.8|36628.8|36771.2|36621.2|36786.5|36636.5|36770.3|36620.3|24
1623033520000|2021-06-07 02:38:40|36771.3|36621.3|36763.2|36613.2|36773.8|36623.8|36759.1|36609.1|24
1623033530000|2021-06-07 02:38:50|36762|36612|36766|36616|36779.2|36629.2|36761.1|36611.1|34
1623033540000|2021-06-07 02:39:00|36765.7|36615.7|36770.3|36620.3|36771.8|36621.8|36762.4|36612.4|26
1623033550000|2021-06-07 02:39:10|36765.2|36615.2|36752.2|36602.2|36771.3|36621.3|36752.2|36602.2|21
1623033560000|2021-06-07 02:39:20|36751|36601|36746.7|36596.7|36751|36601|36746.7|36596.7|11
1623033570000|2021-06-07 02:39:30|36744.1|36594.1|36741.7|36591.7|36744.1|36594.1|36741.4|36591.4|9
1623033580000|2021-06-07 02:39:40|36741.1|36591.1|36734.3|36584.3|36741.1|36591.1|36733.3|36583.3|8
1623033590000|2021-06-07 02:39:50|36733.3|36583.3|36741.3|36591.3|36741.4|36591.4|36729.6|36579.6|15
1623033600000|2021-06-07 02:40:00|36739.5|36589.5|36738.2|36588.2|36739.8|36589.8|36736.3|36586.3|15
1623033610000|2021-06-07 02:40:10|36739.8|36589.8|36739.3|36589.3|36740.4|36590.4|36737.3|36587.3|21
1623033620000|2021-06-07 02:40:20|36738.8|36588.8|36736.7|36586.7|36740|36590|36736.7|36586.7|15
1623033630000|2021-06-07 02:40:30|36737.9|36587.9|36747.5|36597.5|36749.6|36599.6|36735.1|36585.1|23
1623033640000|2021-06-07 02:40:40|36747.4|36597.4|36748.3|36598.3|36752|36602|36747|36597|20
1623033650000|2021-06-07 02:40:50|36749.6|36599.6|36745.3|36595.3|36750.6|36600.6|36744.6|36594.6|18
1623033660000|2021-06-07 02:41:00|36749.3|36599.3|36744.5|36594.5|36750.8|36600.8|36742.7|36592.7|23
1623033670000|2021-06-07 02:41:10|36744.4|36594.4|36747.3|36597.3|36752.6|36602.6|36744.4|36594.4|20
1623033680000|2021-06-07 02:41:20|36747.1|36597.1|36754.7|36604.7|36756.4|36606.4|36745.4|36595.4|26
1623033690000|2021-06-07 02:41:30|36755.8|36605.8|36778.7|36628.7|36780.7|36630.7|36752|36602|27
1623033700000|2021-06-07 02:41:40|36779.6|36629.6|36772.5|36622.5|36781.8|36631.8|36772.5|36622.5|31
1623033710000|2021-06-07 02:41:50|36772.8|36622.8|36768|36618|36776.2|36626.2|36764.3|36614.3|35
1623033720000|2021-06-07 02:42:00|36767.6|36617.6|36761.2|36611.2|36770.6|36620.6|36759.9|36609.9|25
1623033730000|2021-06-07 02:42:10|36761.4|36611.4|36772.6|36622.6|36780|36630|36758.4|36608.4|27
1623033740000|2021-06-07 02:42:20|36771.6|36621.6|36773.2|36623.2|36776.6|36626.6|36770.2|36620.2|29
1623033750000|2021-06-07 02:42:30|36774|36624|36783.7|36633.7|36783.7|36633.7|36773.9|36623.9|34
1623033760000|2021-06-07 02:42:40|36784.1|36634.1|36782.5|36632.5|36784.1|36634.1|36779.9|36629.9|25
1623033770000|2021-06-07 02:42:50|36782.7|36632.7|36786.4|36636.4|36787.6|36637.6|36781.6|36631.6|26
1623033780000|2021-06-07 02:43:00|36785.4|36635.4|36780.6|36630.6|36788.6|36638.6|36776.8|36626.8|23
1623033790000|2021-06-07 02:43:10|36780.1|36630.1|36777.5|36627.5|36780.1|36630.1|36775.8|36625.8|13
1623033800000|2021-06-07 02:43:20|36778.2|36628.2|36775.6|36625.6|36778.5|36628.5|36775.6|36625.6|16
1623033810000|2021-06-07 02:43:30|36776.3|36626.3|36777.9|36627.9|36777.9|36627.9|36775.6|36625.6|7
1623033820000|2021-06-07 02:43:40|36778.8|36628.8|36775.8|36625.8|36779.6|36629.6|36775.8|36625.8|23
1623033830000|2021-06-07 02:43:50|36775.1|36625.1|36786.3|36636.3|36792.7|36642.7|36775.1|36625.1|31
1623033840000|2021-06-07 02:44:00|36786.5|36636.5|36776.3|36626.3|36786.5|36636.5|36775.3|36625.3|20
1623033850000|2021-06-07 02:44:10|36776.4|36626.4|36776|36626|36780|36630|36776|36626|6
1623033860000|2021-06-07 02:44:20|36775.9|36625.9|36774.2|36624.2|36780.3|36630.3|36774.2|36624.2|25
1623033870000|2021-06-07 02:44:30|36773.1|36623.1|36759.7|36609.7|36773.1|36623.1|36759.1|36609.1|22
1623033880000|2021-06-07 02:44:40|36759.1|36609.1|36756.6|36606.6|36762.5|36612.5|36756.2|36606.2|20
1623033890000|2021-06-07 02:44:50|36752.9|36602.9|36751.9|36601.9|36756.5|36606.5|36750.4|36600.4|14
1623033900000|2021-06-07 02:45:00|36747.8|36597.8|36766.7|36616.7|36769.5|36619.5|36747.8|36597.8|22
1623033910000|2021-06-07 02:45:10|36768.5|36618.5|36756.7|36606.7|36769.1|36619.1|36755.3|36605.3|22
1623033920000|2021-06-07 02:45:20|36756.4|36606.4|36779.9|36629.9|36781.3|36631.3|36756.1|36606.1|25
1623033930000|2021-06-07 02:45:30|36782.4|36632.4|36776.8|36626.8|36785.8|36635.8|36774|36624|28
1623033940000|2021-06-07 02:45:40|36774.8|36624.8|36775.6|36625.6|36780.4|36630.4|36774.8|36624.8|24
1623033950000|2021-06-07 02:45:50|36775.9|36625.9|36767.2|36617.2|36775.9|36625.9|36765.7|36615.7|19
1623033960000|2021-06-07 02:46:00|36767.9|36617.9|36766.2|36616.2|36769.1|36619.1|36766.1|36616.1|22
1623033970000|2021-06-07 02:46:10|36766.1|36616.1|36759.4|36609.4|36766.1|36616.1|36754|36604|29
1623033980000|2021-06-07 02:46:20|36762.2|36612.2|36761|36611|36764.5|36614.5|36759.2|36609.2|20
1623033990000|2021-06-07 02:46:30|36761.4|36611.4|36757|36607|36763.7|36613.7|36757|36607|12
1623034000000|2021-06-07 02:46:40|36757.3|36607.3|36757.9|36607.9|36757.9|36607.9|36752.7|36602.7|19
1623034010000|2021-06-07 02:46:50|36758.1|36608.1|36758.1|36608.1|36759.3|36609.3|36754.7|36604.7|26
1623034020000|2021-06-07 02:47:00|36754.7|36604.7|36760.8|36610.8|36766.9|36616.9|36754.7|36604.7|28
1623034030000|2021-06-07 02:47:10|36760.7|36610.7|36771.5|36621.5|36776.1|36626.1|36759.5|36609.5|19
1623034040000|2021-06-07 02:47:20|36771.6|36621.6|36775.8|36625.8|36780.2|36630.2|36771.6|36621.6|26
1623034050000|2021-06-07 02:47:30|36775.5|36625.5|36773.2|36623.2|36777.7|36627.7|36771.2|36621.2|27
1623034060000|2021-06-07 02:47:40|36772.4|36622.4|36764.3|36614.3|36772.4|36622.4|36761.6|36611.6|31
1623034070000|2021-06-07 02:47:50|36762.2|36612.2|36765.1|36615.1|36767.9|36617.9|36761.7|36611.7|24
1623034080000|2021-06-07 02:48:00|36765|36615|36756.3|36606.3|36768.1|36618.1|36754.7|36604.7|35
1623034090000|2021-06-07 02:48:10|36758.6|36608.6|36755|36605|36759.3|36609.3|36754.6|36604.6|25
1623034100000|2021-06-07 02:48:20|36754.5|36604.5|36753.1|36603.1|36756.9|36606.9|36753.1|36603.1|22
1623034110000|2021-06-07 02:48:30|36755.5|36605.5|36752.9|36602.9|36756.1|36606.1|36752.8|36602.8|18
1623034120000|2021-06-07 02:48:40|36752.7|36602.7|36758.1|36608.1|36758.4|36608.4|36752.7|36602.7|23
1623034130000|2021-06-07 02:48:50|36758.6|36608.6|36757.6|36607.6|36758.6|36608.6|36754.9|36604.9|18
1623034140000|2021-06-07 02:49:00|36754.6|36604.6|36766|36616|36774.9|36624.9|36753.9|36603.9|30
1623034150000|2021-06-07 02:49:10|36766.3|36616.3|36770.3|36620.3|36779.1|36629.1|36764.9|36614.9|30
1623034160000|2021-06-07 02:49:20|36771.5|36621.5|36770.3|36620.3|36772.8|36622.8|36767.6|36617.6|31
1623034170000|2021-06-07 02:49:30|36769.8|36619.8|36768.4|36618.4|36772|36622|36764.8|36614.8|18
1623034180000|2021-06-07 02:49:40|36768.6|36618.6|36769.9|36619.9|36772.3|36622.3|36767.2|36617.2|28
1623034190000|2021-06-07 02:49:50|36769.5|36619.5|36759.2|36609.2|36770.3|36620.3|36759.2|36609.2|32
1623034200000|2021-06-07 02:50:00|36758.9|36608.9|36756.5|36606.5|36758.9|36608.9|36750.9|36600.9|24
1623034210000|2021-06-07 02:50:10|36756.4|36606.4|36745.9|36595.9|36756.4|36606.4|36745.9|36595.9|14
1623034220000|2021-06-07 02:50:20|36746.2|36596.2|36758.1|36608.1|36762.1|36612.1|36745.9|36595.9|25
1623034230000|2021-06-07 02:50:30|36758.6|36608.6|36751.6|36601.6|36759.2|36609.2|36751.4|36601.4|27
1623034240000|2021-06-07 02:50:40|36751.9|36601.9|36752.1|36602.1|36752.9|36602.9|36751.9|36601.9|18
1623034250000|2021-06-07 02:50:50|36751.9|36601.9|36755.7|36605.7|36757.6|36607.6|36751.9|36601.9|26
1623034260000|2021-06-07 02:51:00|36755.6|36605.6|36757.2|36607.2|36757.9|36607.9|36753.4|36603.4|24
1623034270000|2021-06-07 02:51:10|36756.9|36606.9|36741.7|36591.7|36757|36607|36741.7|36591.7|23
1623034280000|2021-06-07 02:51:20|36743.9|36593.9|36742.2|36592.2|36747.8|36597.8|36741.3|36591.3|29
1623034290000|2021-06-07 02:51:30|36742.4|36592.4|36742|36592|36745.7|36595.7|36742|36592|18
1623034300000|2021-06-07 02:51:40|36742.7|36592.7|36749.8|36599.8|36750.1|36600.1|36741.6|36591.6|23
1623034310000|2021-06-07 02:51:50|36751.5|36601.5|36755.1|36605.1|36757|36607|36749|36599|26
1623034320000|2021-06-07 02:52:00|36757.1|36607.1|36745.3|36595.3|36757.1|36607.1|36745.3|36595.3|18
1623034330000|2021-06-07 02:52:10|36744.9|36594.9|36745.8|36595.8|36750.2|36600.2|36743.9|36593.9|18
1623034340000|2021-06-07 02:52:20|36746|36596|36739.9|36589.9|36748|36598|36739.9|36589.9|25
1623034350000|2021-06-07 02:52:30|36739.8|36589.8|36736.9|36586.9|36740.3|36590.3|36736.5|36586.5|20
1623034360000|2021-06-07 02:52:40|36736.8|36586.8|36734.4|36584.4|36736.8|36586.8|36734.4|36584.4|18
1623034370000|2021-06-07 02:52:50|36734.5|36584.5|36732|36582|36735.3|36585.3|36730.5|36580.5|24
1623034380000|2021-06-07 02:53:00|36733.1|36583.1|36718.4|36568.4|36733.1|36583.1|36717.3|36567.3|30
1623034390000|2021-06-07 02:53:10|36717.6|36567.6|36713.9|36563.9|36719.8|36569.8|36710.8|36560.8|26
1623034400000|2021-06-07 02:53:20|36714.1|36564.1|36707.4|36557.4|36715.8|36565.8|36706.7|36556.7|30
1623034410000|2021-06-07 02:53:30|36707|36557|36709.3|36559.3|36716|36566|36707|36557|30
1623034420000|2021-06-07 02:53:40|36709.9|36559.9|36708.5|36558.5|36710.8|36560.8|36707|36557|17
1623034430000|2021-06-07 02:53:50|36710.3|36560.3|36706|36556|36714.4|36564.4|36706|36556|18
1623034440000|2021-06-07 02:54:00|36705.5|36555.5|36705.6|36555.6|36709.2|36559.2|36702.6|36552.6|17
1623034450000|2021-06-07 02:54:10|36706.8|36556.8|36700|36550|36709.4|36559.4|36700|36550|19
1623034460000|2021-06-07 02:54:20|36698.8|36548.8|36695|36545|36698.8|36548.8|36692.5|36542.5|30
1623034470000|2021-06-07 02:54:30|36691.3|36541.3|36682.2|36532.2|36693.4|36543.4|36681.8|36531.8|29
1623034480000|2021-06-07 02:54:40|36683|36533|36683.3|36533.3|36686.2|36536.2|36682.2|36532.2|15
1623034490000|2021-06-07 02:54:50|36683.8|36533.8|36681.3|36531.3|36683.8|36533.8|36681.3|36531.3|9
1623034500000|2021-06-07 02:55:00|36682|36532|36693.1|36543.1|36703.1|36553.1|36682|36532|30
1623034510000|2021-06-07 02:55:10|36695.2|36545.2|36698.5|36548.5|36699.4|36549.4|36688.3|36538.3|22
1623034520000|2021-06-07 02:55:20|36698.6|36548.6|36704.7|36554.7|36705.5|36555.5|36698.6|36548.6|32
1623034530000|2021-06-07 02:55:30|36704.6|36554.6|36705.1|36555.1|36710.8|36560.8|36700|36550|33
1623034540000|2021-06-07 02:55:40|36705.6|36555.6|36712.6|36562.6|36720.2|36570.2|36704.9|36554.9|31
1623034550000|2021-06-07 02:55:50|36709.9|36559.9|36709.8|36559.8|36710.4|36560.4|36709.8|36559.8|7
1623034560000|2021-06-07 02:56:00|36712.3|36562.3|36723.9|36573.9|36724.5|36574.5|36710.4|36560.4|32
1623034570000|2021-06-07 02:56:10|36723.8|36573.8|36727.2|36577.2|36727.2|36577.2|36723.4|36573.4|27
1623034580000|2021-06-07 02:56:20|36726.8|36576.8|36733.2|36583.2|36737.5|36587.5|36726.8|36576.8|33
1623034590000|2021-06-07 02:56:30|36732.4|36582.4|36734|36584|36734.2|36584.2|36729|36579|29
1623034600000|2021-06-07 02:56:40|36736|36586|36736.5|36586.5|36738.7|36588.7|36732.3|36582.3|20
1623034610000|2021-06-07 02:56:50|36737.1|36587.1|36730|36580|36738.1|36588.1|36730|36580|22
1623034620000|2021-06-07 02:57:00|36732.1|36582.1|36730.3|36580.3|36732.9|36582.9|36730.1|36580.1|24
1623034630000|2021-06-07 02:57:10|36732.4|36582.4|36722.8|36572.8|36733.3|36583.3|36721.8|36571.8|25
1623034640000|2021-06-07 02:57:20|36721.9|36571.9|36725.3|36575.3|36728.4|36578.4|36721.9|36571.9|24
1623034650000|2021-06-07 02:57:30|36716.5|36566.5|36713.3|36563.3|36720.8|36570.8|36713.3|36563.3|29
1623034660000|2021-06-07 02:57:40|36714.4|36564.4|36722.7|36572.7|36724.1|36574.1|36714.4|36564.4|24
1623034670000|2021-06-07 02:57:50|36720.2|36570.2|36717.5|36567.5|36722.2|36572.2|36717.5|36567.5|11
1623034680000|2021-06-07 02:58:00|36719.4|36569.4|36711.8|36561.8|36719.4|36569.4|36711.4|36561.4|22
1623034690000|2021-06-07 02:58:10|36711.6|36561.6|36717.1|36567.1|36717.1|36567.1|36711.1|36561.1|14
1623034700000|2021-06-07 02:58:20|36714.7|36564.7|36716.8|36566.8|36717|36567|36713.3|36563.3|22
1623034710000|2021-06-07 02:58:30|36716.3|36566.3|36713.8|36563.8|36716.6|36566.6|36713.6|36563.6|23
1623034720000|2021-06-07 02:58:40|36712.3|36562.3|36718.6|36568.6|36719.3|36569.3|36710.7|36560.7|22
1623034730000|2021-06-07 02:58:50|36725|36575|36715.4|36565.4|36725.8|36575.8|36713.5|36563.5|16
1623034740000|2021-06-07 02:59:00|36714.6|36564.6|36705.9|36555.9|36717.9|36567.9|36705.9|36555.9|20
1623034750000|2021-06-07 02:59:10|36706.1|36556.1|36707.9|36557.9|36712.6|36562.6|36705.9|36555.9|15
1623034760000|2021-06-07 02:59:20|36709.4|36559.4|36708.9|36558.9|36712.5|36562.5|36708.5|36558.5|19
1623034770000|2021-06-07 02:59:30|36709.5|36559.5|36708.8|36558.8|36709.5|36559.5|36707.8|36557.8|6
1623034780000|2021-06-07 02:59:40|36708.6|36558.6|36711.8|36561.8|36711.8|36561.8|36708.6|36558.6|7
1623034790000|2021-06-07 02:59:50|36710.5|36560.5|36719.2|36569.2|36721.8|36571.8|36709.9|36559.9|25
1623034800000|2021-06-07 03:00:00|36721.6|36571.6|36739.9|36589.9|36740.6|36590.6|36721|36571|29
1623034810000|2021-06-07 03:00:10|36739|36589|36750.8|36600.8|36751.6|36601.6|36737.1|36587.1|24
1623034820000|2021-06-07 03:00:20|36750.3|36600.3|36761|36611|36762|36612|36745.9|36595.9|27
1623034830000|2021-06-07 03:00:30|36761.3|36611.3|36763.3|36613.3|36767.5|36617.5|36755.5|36605.5|33
1623034840000|2021-06-07 03:00:40|36765.2|36615.2|36765.1|36615.1|36769.9|36619.9|36764.5|36614.5|27
1623034850000|2021-06-07 03:00:50|36767.3|36617.3|36756.2|36606.2|36768.7|36618.7|36756.2|36606.2|22
1623034860000|2021-06-07 03:01:00|36756.4|36606.4|36756.3|36606.3|36756.7|36606.7|36753.4|36603.4|17
1623034870000|2021-06-07 03:01:10|36753.7|36603.7|36761.2|36611.2|36761.2|36611.2|36741.1|36591.1|25
1623034880000|2021-06-07 03:01:20|36762.2|36612.2|36764.8|36614.8|36768.8|36618.8|36758.4|36608.4|29
1623034890000|2021-06-07 03:01:30|36764.9|36614.9|36766.2|36616.2|36768.5|36618.5|36761.2|36611.2|30
1623034900000|2021-06-07 03:01:40|36768.3|36618.3|36756.7|36606.7|36768.3|36618.3|36754.6|36604.6|32
1623034910000|2021-06-07 03:01:50|36756.5|36606.5|36764.9|36614.9|36769.4|36619.4|36756.5|36606.5|27
1623034920000|2021-06-07 03:02:00|36763|36613|36771.3|36621.3|36773.9|36623.9|36762.5|36612.5|24
1623034930000|2021-06-07 03:02:10|36774.1|36624.1|36779.8|36629.8|36780.3|36630.3|36774.1|36624.1|22
1623034940000|2021-06-07 03:02:20|36779.2|36629.2|36784.1|36634.1|36785.1|36635.1|36777|36627|31
1623034950000|2021-06-07 03:02:30|36783.9|36633.9|36775.8|36625.8|36785.1|36635.1|36775.8|36625.8|28
1623034960000|2021-06-07 03:02:40|36775.7|36625.7|36780.6|36630.6|36780.6|36630.6|36775.7|36625.7|29
1623034970000|2021-06-07 03:02:50|36780.5|36630.5|36785.2|36635.2|36785.2|36635.2|36780.5|36630.5|23
1623034980000|2021-06-07 03:03:00|36784.9|36634.9|36766.8|36616.8|36785.6|36635.6|36765.7|36615.7|28
1623034990000|2021-06-07 03:03:10|36766.2|36616.2|36764.7|36614.7|36767.2|36617.2|36764.7|36614.7|15
1623035000000|2021-06-07 03:03:20|36764.8|36614.8|36763.8|36613.8|36767.4|36617.4|36763.8|36613.8|20
1623035010000|2021-06-07 03:03:30|36759.2|36609.2|36757|36607|36760.5|36610.5|36756.7|36606.7|22
1623035020000|2021-06-07 03:03:40|36756.6|36606.6|36763.2|36613.2|36767.8|36617.8|36756.4|36606.4|21
1623035030000|2021-06-07 03:03:50|36758.4|36608.4|36763.3|36613.3|36763.3|36613.3|36751.3|36601.3|15
1623035040000|2021-06-07 03:04:00|36761.6|36611.6|36758.5|36608.5|36765.2|36615.2|36753.4|36603.4|29
1623035050000|2021-06-07 03:04:10|36756.8|36606.8|36756.7|36606.7|36758.7|36608.7|36754|36604|19
1623035060000|2021-06-07 03:04:20|36756.4|36606.4|36760.3|36610.3|36762.2|36612.2|36755.8|36605.8|23
1623035070000|2021-06-07 03:04:30|36759.8|36609.8|36765.5|36615.5|36772|36622|36759.8|36609.8|30
1623035080000|2021-06-07 03:04:40|36768.6|36618.6|36772.6|36622.6|36773.7|36623.7|36763.3|36613.3|27
1623035090000|2021-06-07 03:04:50|36770.4|36620.4|36770.3|36620.3|36773.6|36623.6|36770.1|36620.1|10
1623035100000|2021-06-07 03:05:00|36770.2|36620.2|36771.3|36621.3|36775|36625|36770.2|36620.2|10
1623035110000|2021-06-07 03:05:10|36775|36625|36771.4|36621.4|36775|36625|36767.7|36617.7|14
1623035120000|2021-06-07 03:05:20|36771.6|36621.6|36771.9|36621.9|36772.8|36622.8|36769.4|36619.4|19
1623035130000|2021-06-07 03:05:30|36771.7|36621.7|36763.5|36613.5|36772.8|36622.8|36763.5|36613.5|21
1623035140000|2021-06-07 03:05:40|36764.1|36614.1|36750.6|36600.6|36764.1|36614.1|36750.6|36600.6|17
1623035150000|2021-06-07 03:05:50|36751.9|36601.9|36749.7|36599.7|36756.1|36606.1|36745.2|36595.2|27
1623035160000|2021-06-07 03:06:00|36751.1|36601.1|36748.5|36598.5|36752.2|36602.2|36746.8|36596.8|30
1623035170000|2021-06-07 03:06:10|36746.2|36596.2|36745.8|36595.8|36748.2|36598.2|36742.5|36592.5|17
1623035180000|2021-06-07 03:06:20|36748.2|36598.2|36741.3|36591.3|36748.2|36598.2|36740.6|36590.6|19
1623035190000|2021-06-07 03:06:30|36736.1|36586.1|36725.6|36575.6|36736.3|36586.3|36725.2|36575.2|18
1623035200000|2021-06-07 03:06:40|36725.4|36575.4|36739.5|36589.5|36739.5|36589.5|36723.8|36573.8|16
1623035210000|2021-06-07 03:06:50|36739.4|36589.4|36726.4|36576.4|36739.4|36589.4|36723.7|36573.7|25
1623035220000|2021-06-07 03:07:00|36724.2|36574.2|36731.4|36581.4|36732.8|36582.8|36724.2|36574.2|24
1623035230000|2021-06-07 03:07:10|36732|36582|36730.6|36580.6|36732.7|36582.7|36729.7|36579.7|24
1623035240000|2021-06-07 03:07:20|36729.9|36579.9|36729.7|36579.7|36733.1|36583.1|36728|36578|23
1623035250000|2021-06-07 03:07:30|36730.8|36580.8|36730.7|36580.7|36736.3|36586.3|36724.7|36574.7|27
1623035260000|2021-06-07 03:07:40|36729.9|36579.9|36724.5|36574.5|36732.4|36582.4|36724.5|36574.5|23
1623035270000|2021-06-07 03:07:50|36724.6|36574.6|36731.3|36581.3|36732.7|36582.7|36722.8|36572.8|24
1623035280000|2021-06-07 03:08:00|36730.8|36580.8|36730.7|36580.7|36734|36584|36730.3|36580.3|19
1623035290000|2021-06-07 03:08:10|36733.3|36583.3|36741|36591|36746.4|36596.4|36730.9|36580.9|20
1623035300000|2021-06-07 03:08:20|36746.3|36596.3|36746.3|36596.3|36749.8|36599.8|36740.9|36590.9|17
1623035310000|2021-06-07 03:08:30|36749.8|36599.8|36745.5|36595.5|36749.8|36599.8|36745.5|36595.5|14
1623035320000|2021-06-07 03:08:40|36745.6|36595.6|36745.9|36595.9|36747.9|36597.9|36745.6|36595.6|10
1623035330000|2021-06-07 03:08:50|36745.8|36595.8|36750|36600|36750.1|36600.1|36745.8|36595.8|7
1623035340000|2021-06-07 03:09:00|36749.9|36599.9|36751.6|36601.6|36751.6|36601.6|36749.9|36599.9|13
1623035350000|2021-06-07 03:09:10|36751.7|36601.7|36753.1|36603.1|36754.2|36604.2|36751.6|36601.6|9
1623035360000|2021-06-07 03:09:20|36753|36603|36757.3|36607.3|36757.3|36607.3|36751.6|36601.6|13
1623035370000|2021-06-07 03:09:30|36757.9|36607.9|36754.7|36604.7|36767.8|36617.8|36752.5|36602.5|26
1623035380000|2021-06-07 03:09:40|36755|36605|36744.3|36594.3|36755|36605|36744.3|36594.3|23
1623035390000|2021-06-07 03:09:50|36744.7|36594.7|36733.3|36583.3|36744.7|36594.7|36733.3|36583.3|10
1623035400000|2021-06-07 03:10:00|36739.1|36589.1|36739|36589|36744.3|36594.3|36733.3|36583.3|18
1623035410000|2021-06-07 03:10:10|36738|36588|36734.6|36584.6|36740.8|36590.8|36734|36584|16
1623035420000|2021-06-07 03:10:20|36738.1|36588.1|36748.2|36598.2|36749.2|36599.2|36733.4|36583.4|23
1623035430000|2021-06-07 03:10:30|36740.2|36590.2|36742.9|36592.9|36753.1|36603.1|36740.2|36590.2|27
1623035440000|2021-06-07 03:10:40|36751.1|36601.1|36749.4|36599.4|36760.4|36610.4|36737.8|36587.8|27
1623035450000|2021-06-07 03:10:50|36746.4|36596.4|36754.7|36604.7|36761.1|36611.1|36746.3|36596.3|26
1623035460000|2021-06-07 03:11:00|36754|36604|36771|36621|36771.7|36621.7|36753|36603|26
1623035470000|2021-06-07 03:11:10|36770.8|36620.8|36774.5|36624.5|36774.5|36624.5|36769.7|36619.7|18
1623035480000|2021-06-07 03:11:20|36774.3|36624.3|36771.7|36621.7|36777|36627|36771|36621|26
1623035490000|2021-06-07 03:11:30|36772.3|36622.3|36773.6|36623.6|36779.4|36629.4|36768.3|36618.3|25
1623035500000|2021-06-07 03:11:40|36773.2|36623.2|36781.4|36631.4|36781.6|36631.6|36772.9|36622.9|14
1623035510000|2021-06-07 03:11:50|36781.1|36631.1|36760.6|36610.6|36781.7|36631.7|36760.4|36610.4|23
1623035520000|2021-06-07 03:12:00|36760.4|36610.4|36763.8|36613.8|36768.9|36618.9|36757.8|36607.8|33
1623035530000|2021-06-07 03:12:10|36763.6|36613.6|36766.7|36616.7|36770.5|36620.5|36763|36613|26
1623035540000|2021-06-07 03:12:20|36766|36616|36761.9|36611.9|36767.2|36617.2|36761.9|36611.9|24
1623035550000|2021-06-07 03:12:30|36762.4|36612.4|36766.6|36616.6|36769.5|36619.5|36761.9|36611.9|30
1623035560000|2021-06-07 03:12:40|36765.6|36615.6|36772.4|36622.4|36779|36629|36764.8|36614.8|20
1623035570000|2021-06-07 03:12:50|36772.3|36622.3|36776.7|36626.7|36780.4|36630.4|36772.3|36622.3|18
1623035580000|2021-06-07 03:13:00|36782.1|36632.1|36759.5|36609.5|36784.8|36634.8|36759.5|36609.5|25
1623035590000|2021-06-07 03:13:10|36760.1|36610.1|36762.9|36612.9|36762.9|36612.9|36756.8|36606.8|11
1623035600000|2021-06-07 03:13:20|36763|36613|36762.5|36612.5|36763.1|36613.1|36761.2|36611.2|23
1623035610000|2021-06-07 03:13:30|36763|36613|36761.9|36611.9|36768|36618|36757.7|36607.7|22
1623035620000|2021-06-07 03:13:40|36761.1|36611.1|36754.7|36604.7|36761.6|36611.6|36754.1|36604.1|13
1623035630000|2021-06-07 03:13:50|36758.6|36608.6|36759.5|36609.5|36759.5|36609.5|36758.2|36608.2|8
1623035640000|2021-06-07 03:14:00|36759.7|36609.7|36775.5|36625.5|36779.1|36629.1|36756.8|36606.8|28
1623035650000|2021-06-07 03:14:10|36775.2|36625.2|36771.3|36621.3|36778.2|36628.2|36771.1|36621.1|22
1623035660000|2021-06-07 03:14:20|36772.1|36622.1|36772.8|36622.8|36774.2|36624.2|36772.1|36622.1|17
1623035670000|2021-06-07 03:14:30|36773.6|36623.6|36770.5|36620.5|36773.6|36623.6|36770.5|36620.5|11
1623035680000|2021-06-07 03:14:40|36770.6|36620.6|36780|36630|36780.2|36630.2|36770.6|36620.6|14
1623035690000|2021-06-07 03:14:50|36773.1|36623.1|36765.1|36615.1|36780|36630|36765.1|36615.1|21
1623035700000|2021-06-07 03:15:00|36768.2|36618.2|36778.5|36628.5|36787.4|36637.4|36766|36616|21
1623035710000|2021-06-07 03:15:10|36778.8|36628.8|36781|36631|36786.1|36636.1|36774.8|36624.8|25
1623035720000|2021-06-07 03:15:20|36782.2|36632.2|36783.1|36633.1|36785|36635|36780.9|36630.9|15
1623035730000|2021-06-07 03:15:30|36782.8|36632.8|36781.1|36631.1|36786.5|36636.5|36781.1|36631.1|19
1623035740000|2021-06-07 03:15:40|36781.6|36631.6|36780.1|36630.1|36782.9|36632.9|36780.1|36630.1|10
1623035750000|2021-06-07 03:15:50|36780.4|36630.4|36779.3|36629.3|36781.2|36631.2|36778.2|36628.2|9
1623035760000|2021-06-07 03:16:00|36781.2|36631.2|36758.5|36608.5|36781.2|36631.2|36753.1|36603.1|21
1623035770000|2021-06-07 03:16:10|36754.5|36604.5|36759.4|36609.4|36760|36610|36754.5|36604.5|15
1623035780000|2021-06-07 03:16:20|36760|36610|36758.1|36608.1|36760|36610|36753.6|36603.6|12
1623035790000|2021-06-07 03:16:30|36756.5|36606.5|36763.8|36613.8|36764.9|36614.9|36752.5|36602.5|22
1623035800000|2021-06-07 03:16:40|36763.4|36613.4|36763.2|36613.2|36775.9|36625.9|36760.3|36610.3|27
1623035810000|2021-06-07 03:16:50|36757.1|36607.1|36755.8|36605.8|36757.4|36607.4|36753.8|36603.8|8
1623035820000|2021-06-07 03:17:00|36755.5|36605.5|36757.4|36607.4|36758.7|36608.7|36755.4|36605.4|9
1623035830000|2021-06-07 03:17:10|36755.6|36605.6|36762.1|36612.1|36783.4|36633.4|36755.6|36605.6|11
1623035840000|2021-06-07 03:17:20|36762.3|36612.3|36761.3|36611.3|36762.3|36612.3|36761.1|36611.1|9
1623035850000|2021-06-07 03:17:30|36778|36628|36778|36628|36778|36628|36771.1|36621.1|19
1623035860000|2021-06-07 03:17:40|36773.6|36623.6|36773.3|36623.3|36779.1|36629.1|36772.2|36622.2|26
1623035870000|2021-06-07 03:17:50|36777.3|36627.3|36774.7|36624.7|36778.2|36628.2|36771.5|36621.5|12
1623035880000|2021-06-07 03:18:00|36771.6|36621.6|36761.3|36611.3|36771.6|36621.6|36757.1|36607.1|18
1623035890000|2021-06-07 03:18:10|36761.1|36611.1|36765|36615|36770.7|36620.7|36758.7|36608.7|24
1623035900000|2021-06-07 03:18:20|36764.1|36614.1|36764|36614|36766|36616|36763|36613|10
1623035910000|2021-06-07 03:18:30|36764.1|36614.1|36764.1|36614.1|36764.6|36614.6|36761.6|36611.6|19
1623035920000|2021-06-07 03:18:40|36764|36614|36761.4|36611.4|36765|36615|36758.3|36608.3|29
1623035930000|2021-06-07 03:18:50|36761.5|36611.5|36760.1|36610.1|36766.9|36616.9|36754.3|36604.3|26
1623035940000|2021-06-07 03:19:00|36757.1|36607.1|36755.9|36605.9|36759.4|36609.4|36754.7|36604.7|35
1623035950000|2021-06-07 03:19:10|36756.3|36606.3|36751.5|36601.5|36756.3|36606.3|36751.5|36601.5|7
1623035960000|2021-06-07 03:19:20|36751.6|36601.6|36751.4|36601.4|36752.2|36602.2|36751.2|36601.2|9
1623035970000|2021-06-07 03:19:30|36751.7|36601.7|36751.1|36601.1|36752.4|36602.4|36751.1|36601.1|11
1623035980000|2021-06-07 03:19:40|36750.8|36600.8|36750.2|36600.2|36755.8|36605.8|36750.2|36600.2|6
1623035990000|2021-06-07 03:19:50|36754|36604|36744.5|36594.5|36754.8|36604.8|36744.5|36594.5|23
1623036000000|2021-06-07 03:20:00|36745.4|36595.4|36745.4|36595.4|36747.8|36597.8|36744.8|36594.8|11
1623036010000|2021-06-07 03:20:10|36746.2|36596.2|36752.6|36602.6|36754.5|36604.5|36745.9|36595.9|19
1623036020000|2021-06-07 03:20:20|36751.5|36601.5|36766.2|36616.2|36767.5|36617.5|36751.5|36601.5|21
1623036030000|2021-06-07 03:20:30|36766.1|36616.1|36766.2|36616.2|36766.6|36616.6|36761.8|36611.8|17
1623036040000|2021-06-07 03:20:40|36764.3|36614.3|36762.3|36612.3|36766.2|36616.2|36762.3|36612.3|13
1623036050000|2021-06-07 03:20:50|36763|36613|36761.3|36611.3|36766.1|36616.1|36761.3|36611.3|20
1623036060000|2021-06-07 03:21:00|36759.3|36609.3|36765|36615|36769.1|36619.1|36756.8|36606.8|24
1623036070000|2021-06-07 03:21:10|36764.2|36614.2|36762.9|36612.9|36767.8|36617.8|36762.9|36612.9|12
1623036080000|2021-06-07 03:21:20|36762.7|36612.7|36766|36616|36766|36616|36762.6|36612.6|14
1623036090000|2021-06-07 03:21:30|36766.5|36616.5|36765.3|36615.3|36767.1|36617.1|36764.8|36614.8|11
1623036100000|2021-06-07 03:21:40|36765.1|36615.1|36765.4|36615.4|36765.4|36615.4|36764.9|36614.9|10
1623036110000|2021-06-07 03:21:50|36767.1|36617.1|36765.4|36615.4|36767.1|36617.1|36765.4|36615.4|4
1623036120000|2021-06-07 03:22:00|36767.1|36617.1|36752.9|36602.9|36767.1|36617.1|36752.9|36602.9|14
1623036130000|2021-06-07 03:22:10|36754.2|36604.2|36756.8|36606.8|36758.6|36608.6|36751|36601|16
1623036140000|2021-06-07 03:22:20|36758.6|36608.6|36749.9|36599.9|36759|36609|36749.9|36599.9|23
1623036150000|2021-06-07 03:22:30|36749.7|36599.7|36741.2|36591.2|36749.7|36599.7|36739.8|36589.8|17
1623036160000|2021-06-07 03:22:40|36741.5|36591.5|36749.4|36599.4|36751|36601|36741.5|36591.5|13
1623036170000|2021-06-07 03:22:50|36751|36601|36747.7|36597.7|36751|36601|36747.2|36597.2|11
1623036180000|2021-06-07 03:23:00|36747.6|36597.6|36749.9|36599.9|36753.1|36603.1|36747|36597|16
1623036190000|2021-06-07 03:23:10|36750.8|36600.8|36744.6|36594.6|36750.8|36600.8|36744.6|36594.6|19
1623036200000|2021-06-07 03:23:20|36747.1|36597.1|36746.1|36596.1|36750.3|36600.3|36745.6|36595.6|18
1623036210000|2021-06-07 03:23:30|36745.3|36595.3|36754.8|36604.8|36754.8|36604.8|36745.3|36595.3|16
1623036220000|2021-06-07 03:23:40|36753.9|36603.9|36752.7|36602.7|36756|36606|36752.7|36602.7|16
1623036230000|2021-06-07 03:23:50|36752|36602|36754.8|36604.8|36756.3|36606.3|36752|36602|12
1623036240000|2021-06-07 03:24:00|36754|36604|36757.9|36607.9|36758.7|36608.7|36753.8|36603.8|17
1623036250000|2021-06-07 03:24:10|36757.6|36607.6|36747.5|36597.5|36757.9|36607.9|36747.5|36597.5|16
1623036260000|2021-06-07 03:24:20|36749.5|36599.5|36748.6|36598.6|36758|36608|36747.5|36597.5|22
1623036270000|2021-06-07 03:24:30|36749.1|36599.1|36755.9|36605.9|36756.6|36606.6|36747.5|36597.5|21
1623036280000|2021-06-07 03:24:40|36755.8|36605.8|36753.2|36603.2|36756|36606|36752.8|36602.8|18
1623036290000|2021-06-07 03:24:50|36753.6|36603.6|36748.1|36598.1|36755.6|36605.6|36745.8|36595.8|18
1623036300000|2021-06-07 03:25:00|36747.9|36597.9|36737.1|36587.1|36747.9|36597.9|36735.1|36585.1|21
1623036310000|2021-06-07 03:25:10|36737.7|36587.7|36716.3|36566.3|36737.7|36587.7|36716.3|36566.3|25
1623036320000|2021-06-07 03:25:20|36716.4|36566.4|36706.5|36556.5|36718.6|36568.6|36706.4|36556.4|31
1623036330000|2021-06-07 03:25:30|36709.3|36559.3|36685.4|36535.4|36711.4|36561.4|36685.4|36535.4|32
1623036340000|2021-06-07 03:25:40|36683.1|36533.1|36667.2|36517.2|36683.1|36533.1|36659.7|36509.7|39
1623036350000|2021-06-07 03:25:50|36660.1|36510.1|36627.7|36477.7|36667.5|36517.5|36612|36462|34
1623036360000|2021-06-07 03:26:00|36625.9|36475.9|36598.4|36448.4|36632.9|36482.9|36593.2|36443.2|35
1623036370000|2021-06-07 03:26:10|36597|36447|36569.4|36419.4|36597|36447|36568.3|36418.3|33
1623036380000|2021-06-07 03:26:20|36569.1|36419.1|36576.6|36426.6|36576.6|36426.6|36564.3|36414.3|37
1623036390000|2021-06-07 03:26:30|36568.7|36418.7|36572.5|36422.5|36586.8|36436.8|36564.9|36414.9|34
1623036400000|2021-06-07 03:26:40|36572.6|36422.6|36579.4|36429.4|36580.3|36430.3|36571.9|36421.9|28
1623036410000|2021-06-07 03:26:50|36578.5|36428.5|36589.5|36439.5|36591.2|36441.2|36578.5|36428.5|32
1623036420000|2021-06-07 03:27:00|36589.6|36439.6|36610.6|36460.6|36612.8|36462.8|36587.7|36437.7|34
1623036430000|2021-06-07 03:27:10|36609.7|36459.7|36614.1|36464.1|36617.3|36467.3|36609.7|36459.7|29
1623036440000|2021-06-07 03:27:20|36617.8|36467.8|36614.3|36464.3|36618|36468|36613.8|36463.8|27
1623036450000|2021-06-07 03:27:30|36615.5|36465.5|36606.2|36456.2|36616.8|36466.8|36603.1|36453.1|31
1623036460000|2021-06-07 03:27:40|36606|36456|36604.8|36454.8|36608.8|36458.8|36604.5|36454.5|30
1623036470000|2021-06-07 03:27:50|36605.2|36455.2|36593.8|36443.8|36607.7|36457.7|36592.8|36442.8|25
1623036480000|2021-06-07 03:28:00|36594|36444|36603.2|36453.2|36605.9|36455.9|36594|36444|31
1623036490000|2021-06-07 03:28:10|36603.8|36453.8|36608.1|36458.1|36610.9|36460.9|36600.1|36450.1|32
1623036500000|2021-06-07 03:28:20|36608|36458|36611.8|36461.8|36616.8|36466.8|36605|36455|32
1623036510000|2021-06-07 03:28:30|36610.2|36460.2|36620.2|36470.2|36620.2|36470.2|36605.9|36455.9|22
1623036520000|2021-06-07 03:28:40|36620.9|36470.9|36625.2|36475.2|36626.3|36476.3|36620|36470|19
1623036530000|2021-06-07 03:28:50|36625.4|36475.4|36616.4|36466.4|36628.9|36478.9|36614.9|36464.9|14
1623036540000|2021-06-07 03:29:00|36616.7|36466.7|36629.8|36479.8|36631.1|36481.1|36616.7|36466.7|23
1623036550000|2021-06-07 03:29:10|36629.1|36479.1|36620|36470|36634.8|36484.8|36616.6|36466.6|28
1623036560000|2021-06-07 03:29:20|36618.9|36468.9|36622.8|36472.8|36638.1|36488.1|36618.9|36468.9|22
1623036570000|2021-06-07 03:29:30|36622.6|36472.6|36636.3|36486.3|36637.7|36487.7|36622.6|36472.6|17
1623036580000|2021-06-07 03:29:40|36632.2|36482.2|36635.8|36485.8|36644.8|36494.8|36632.2|36482.2|24
1623036590000|2021-06-07 03:29:50|36634.9|36484.9|36623.4|36473.4|36634.9|36484.9|36616.6|36466.6|29
1623036600000|2021-06-07 03:30:00|36623.3|36473.3|36625|36475|36625|36475|36620.2|36470.2|22
1623036610000|2021-06-07 03:30:10|36625.2|36475.2|36630.5|36480.5|36632.2|36482.2|36623.2|36473.2|22
1623036620000|2021-06-07 03:30:20|36630.6|36480.6|36633.3|36483.3|36634.7|36484.7|36630.1|36480.1|15
1623036630000|2021-06-07 03:30:30|36633.4|36483.4|36633.8|36483.8|36655.5|36505.5|36633.4|36483.4|16
1623036640000|2021-06-07 03:30:40|36634.6|36484.6|36633.2|36483.2|36655.6|36505.6|36633.2|36483.2|12
1623036650000|2021-06-07 03:30:50|36633.8|36483.8|36632.9|36482.9|36634|36484|36631.1|36481.1|17
1623036660000|2021-06-07 03:31:00|36632.8|36482.8|36636.5|36486.5|36642|36492|36631.2|36481.2|31
1623036670000|2021-06-07 03:31:10|36638.2|36488.2|36633.3|36483.3|36639.6|36489.6|36633.3|36483.3|22
1623036680000|2021-06-07 03:31:20|36633.4|36483.4|36656.4|36506.4|36656.4|36506.4|36633.3|36483.3|22
1623036690000|2021-06-07 03:31:30|36648.9|36498.9|36655.6|36505.6|36656.1|36506.1|36646.2|36496.2|21
1623036700000|2021-06-07 03:31:40|36650.2|36500.2|36648.6|36498.6|36655.6|36505.6|36647.8|36497.8|21
1623036710000|2021-06-07 03:31:50|36653.6|36503.6|36658.5|36508.5|36658.5|36508.5|36652.3|36502.3|12
1623036720000|2021-06-07 03:32:00|36657.6|36507.6|36657.9|36507.9|36658.5|36508.5|36656.7|36506.7|11
1623036730000|2021-06-07 03:32:10|36657.6|36507.6|36650.7|36500.7|36657.6|36507.6|36647.7|36497.7|9
1623036740000|2021-06-07 03:32:20|36654.7|36504.7|36647.4|36497.4|36654.7|36504.7|36646.3|36496.3|7
1623036750000|2021-06-07 03:32:30|36647|36497|36648.1|36498.1|36648.8|36498.8|36646.7|36496.7|12
1623036760000|2021-06-07 03:32:40|36648|36498|36646.1|36496.1|36648|36498|36646.1|36496.1|6
1623036770000|2021-06-07 03:32:50|36646.3|36496.3|36649.1|36499.1|36654.1|36504.1|36646.3|36496.3|11
1623036780000|2021-06-07 03:33:00|36649.8|36499.8|36648.6|36498.6|36653.4|36503.4|36648.6|36498.6|17
1623036790000|2021-06-07 03:33:10|36648.7|36498.7|36651.9|36501.9|36652.1|36502.1|36648.6|36498.6|12
1623036800000|2021-06-07 03:33:20|36651.8|36501.8|36652.6|36502.6|36652.6|36502.6|36651.5|36501.5|6
1623036810000|2021-06-07 03:33:30|36659.1|36509.1|36655.8|36505.8|36673.3|36523.3|36652.6|36502.6|23
1623036820000|2021-06-07 03:33:40|36655.9|36505.9|36653|36503|36664.7|36514.7|36653|36503|21
1623036830000|2021-06-07 03:33:50|36653.2|36503.2|36657.6|36507.6|36658.4|36508.4|36652.3|36502.3|23
1623036840000|2021-06-07 03:34:00|36655.5|36505.5|36634.2|36484.2|36655.5|36505.5|36634.2|36484.2|16
1623036850000|2021-06-07 03:34:10|36632.3|36482.3|36622.1|36472.1|36632.3|36482.3|36621.2|36471.2|27
1623036860000|2021-06-07 03:34:20|36620|36470|36607.9|36457.9|36620|36470|36600.5|36450.5|29
1623036870000|2021-06-07 03:34:30|36603.7|36453.7|36612|36462|36612.2|36462.2|36603.7|36453.7|26
1623036880000|2021-06-07 03:34:40|36612.1|36462.1|36610.9|36460.9|36618.1|36468.1|36608.1|36458.1|26
1623036890000|2021-06-07 03:34:50|36610.5|36460.5|36599.9|36449.9|36610.5|36460.5|36597.9|36447.9|22
1623036900000|2021-06-07 03:35:00|36599.2|36449.2|36600|36450|36608.1|36458.1|36596.3|36446.3|29
1623036910000|2021-06-07 03:35:10|36600.4|36450.4|36595.7|36445.7|36601.2|36451.2|36595.7|36445.7|32
1623036920000|2021-06-07 03:35:20|36595.6|36445.6|36582.1|36432.1|36595.8|36445.8|36581.3|36431.3|32
1623036930000|2021-06-07 03:35:30|36578.9|36428.9|36572.1|36422.1|36579.6|36429.6|36569.8|36419.8|32
1623036940000|2021-06-07 03:35:40|36571.3|36421.3|36535.6|36385.6|36572.2|36422.2|36535.6|36385.6|40
1623036950000|2021-06-07 03:35:50|36535|36385|36525.7|36375.7|36542.6|36392.6|36522.9|36372.9|35
1623036960000|2021-06-07 03:36:00|36526.2|36376.2|36501.3|36351.3|36526.2|36376.2|36501.3|36351.3|33
1623036970000|2021-06-07 03:36:10|36500.6|36350.6|36511|36361|36516.3|36366.3|36498.4|36348.4|30
1623036980000|2021-06-07 03:36:20|36508.8|36358.8|36516.6|36366.6|36524|36374|36506.8|36356.8|31
1623036990000|2021-06-07 03:36:30|36515.7|36365.7|36513.6|36363.6|36517.9|36367.9|36512|36362|29
1623037000000|2021-06-07 03:36:40|36512.8|36362.8|36517.1|36367.1|36517.6|36367.6|36510|36360|30
1623037010000|2021-06-07 03:36:50|36513.5|36363.5|36520.7|36370.7|36522.6|36372.6|36513.3|36363.3|33
1623037020000|2021-06-07 03:37:00|36519.7|36369.7|36548.3|36398.3|36548.3|36398.3|36516.2|36366.2|33
1623037030000|2021-06-07 03:37:10|36529.5|36379.5|36546.8|36396.8|36551.3|36401.3|36528.9|36378.9|31
1623037040000|2021-06-07 03:37:20|36550.2|36400.2|36541.5|36391.5|36550.2|36400.2|36541.5|36391.5|26
1623037050000|2021-06-07 03:37:30|36537.2|36387.2|36534.3|36384.3|36540.9|36390.9|36531.6|36381.6|17
1623037060000|2021-06-07 03:37:40|36534.5|36384.5|36543.5|36393.5|36543.5|36393.5|36533|36383|26
1623037070000|2021-06-07 03:37:50|36543.6|36393.6|36539.6|36389.6|36549.2|36399.2|36536.6|36386.6|30
1623037080000|2021-06-07 03:38:00|36542.1|36392.1|36541.8|36391.8|36544.6|36394.6|36539.1|36389.1|22
1623037090000|2021-06-07 03:38:10|36541.7|36391.7|36552.2|36402.2|36552.9|36402.9|36541.3|36391.3|29
1623037100000|2021-06-07 03:38:20|36552.9|36402.9|36548|36398|36554.8|36404.8|36544|36394|22
1623037110000|2021-06-07 03:38:30|36558.8|36408.8|36554.2|36404.2|36560.9|36410.9|36547.1|36397.1|21
1623037120000|2021-06-07 03:38:40|36555.8|36405.8|36551.4|36401.4|36555.8|36405.8|36551.4|36401.4|21
1623037130000|2021-06-07 03:38:50|36550.8|36400.8|36557|36407|36557|36407|36548.6|36398.6|16
1623037140000|2021-06-07 03:39:00|36554.5|36404.5|36554.3|36404.3|36557|36407|36551.8|36401.8|9
1623037150000|2021-06-07 03:39:10|36552.7|36402.7|36554.3|36404.3|36555.4|36405.4|36551.8|36401.8|16
1623037160000|2021-06-07 03:39:20|36555.1|36405.1|36554|36404|36555.3|36405.3|36553.6|36403.6|17
1623037170000|2021-06-07 03:39:30|36554.3|36404.3|36534.5|36384.5|36556|36406|36534.5|36384.5|24
1623037180000|2021-06-07 03:39:40|36534.4|36384.4|36531.4|36381.4|36534.9|36384.9|36530.9|36380.9|12
1623037190000|2021-06-07 03:39:50|36530.8|36380.8|36530.1|36380.1|36530.8|36380.8|36528.3|36378.3|7
1623037200000|2021-06-07 03:40:00|36530|36380|36436|36286|36530|36380|36414.1|36264.1|35
1623037210000|2021-06-07 03:40:10|36437|36287|36466|36316|36466|36316|36433.7|36283.7|37
1623037220000|2021-06-07 03:40:20|36467.3|36317.3|36462.9|36312.9|36467.3|36317.3|36449.9|36299.9|34
1623037230000|2021-06-07 03:40:30|36456.5|36306.5|36440.4|36290.4|36461.7|36311.7|36440.1|36290.1|33
1623037240000|2021-06-07 03:40:40|36442|36292|36447.5|36297.5|36453.6|36303.6|36436.6|36286.6|30
1623037250000|2021-06-07 03:40:50|36447.7|36297.7|36440.3|36290.3|36447.7|36297.7|36439.2|36289.2|25
1623037260000|2021-06-07 03:41:00|36440.2|36290.2|36452.4|36302.4|36455.2|36305.2|36439.3|36289.3|32
1623037270000|2021-06-07 03:41:10|36454.1|36304.1|36450|36300|36467.4|36317.4|36445.9|36295.9|25
1623037280000|2021-06-07 03:41:20|36445.1|36295.1|36454.4|36304.4|36464.5|36314.5|36445.1|36295.1|31
1623037290000|2021-06-07 03:41:30|36455.3|36305.3|36417.1|36267.1|36455.3|36305.3|36417.1|36267.1|34
1623037300000|2021-06-07 03:41:40|36418|36268|36395.2|36245.2|36428.2|36278.2|36395.2|36245.2|35
1623037310000|2021-06-07 03:41:50|36404|36254|36398.5|36248.5|36410.2|36260.2|36397.8|36247.8|35
1623037320000|2021-06-07 03:42:00|36404.8|36254.8|36421.1|36271.1|36421.1|36271.1|36399|36249|35
1623037330000|2021-06-07 03:42:10|36420.3|36270.3|36422.3|36272.3|36426.1|36276.1|36414.7|36264.7|26
1623037340000|2021-06-07 03:42:20|36422.8|36272.8|36393.4|36243.4|36422.8|36272.8|36393.4|36243.4|34
1623037350000|2021-06-07 03:42:30|36396.3|36246.3|36406.6|36256.6|36409.7|36259.7|36396.1|36246.1|30
1623037360000|2021-06-07 03:42:40|36406|36256|36409.2|36259.2|36409.2|36259.2|36405.2|36255.2|12
1623037370000|2021-06-07 03:42:50|36409.6|36259.6|36414.3|36264.3|36420.8|36270.8|36409.6|36259.6|29
1623037380000|2021-06-07 03:43:00|36414|36264|36418.8|36268.8|36419.3|36269.3|36413|36263|26
1623037390000|2021-06-07 03:43:10|36418.7|36268.7|36427.8|36277.8|36429.1|36279.1|36418.7|36268.7|14
1623037400000|2021-06-07 03:43:20|36428.2|36278.2|36413.1|36263.1|36428.2|36278.2|36402.1|36252.1|30
1623037410000|2021-06-07 03:43:30|36413|36263|36424.3|36274.3|36428.4|36278.4|36413|36263|31
1623037420000|2021-06-07 03:43:40|36423.1|36273.1|36402.9|36252.9|36423.1|36273.1|36401.7|36251.7|29
1623037430000|2021-06-07 03:43:50|36403|36253|36398.2|36248.2|36404.4|36254.4|36398.2|36248.2|27
1623037440000|2021-06-07 03:44:00|36397.9|36247.9|36396.4|36246.4|36398.8|36248.8|36388.8|36238.8|26
1623037450000|2021-06-07 03:44:10|36392.9|36242.9|36401.9|36251.9|36401.9|36251.9|36392.3|36242.3|33
1623037460000|2021-06-07 03:44:20|36402|36252|36407|36257|36411.9|36261.9|36401.7|36251.7|24
1623037470000|2021-06-07 03:44:30|36404.6|36254.6|36400.8|36250.8|36419.7|36269.7|36400.8|36250.8|35
1623037480000|2021-06-07 03:44:40|36400.3|36250.3|36409.3|36259.3|36409.3|36259.3|36399.8|36249.8|24
1623037490000|2021-06-07 03:44:50|36408.6|36258.6|36421.6|36271.6|36426.2|36276.2|36408.6|36258.6|26
1623037500000|2021-06-07 03:45:00|36420.9|36270.9|36439.1|36289.1|36439.1|36289.1|36420.3|36270.3|33
1623037510000|2021-06-07 03:45:10|36438.3|36288.3|36445.3|36295.3|36445.3|36295.3|36428.9|36278.9|29
1623037520000|2021-06-07 03:45:20|36444.6|36294.6|36446.3|36296.3|36449|36299|36431.4|36281.4|33
1623037530000|2021-06-07 03:45:30|36446.1|36296.1|36447.8|36297.8|36450.6|36300.6|36433.1|36283.1|30
1623037540000|2021-06-07 03:45:40|36448.4|36298.4|36433.8|36283.8|36451.1|36301.1|36428.3|36278.3|38
1623037550000|2021-06-07 03:45:50|36436.6|36286.6|36441.8|36291.8|36443.1|36293.1|36431|36281|32
1623037560000|2021-06-07 03:46:00|36434.7|36284.7|36448|36298|36460.2|36310.2|36432.6|36282.6|30
1623037570000|2021-06-07 03:46:10|36447.8|36297.8|36454|36304|36464.6|36314.6|36446.8|36296.8|28
1623037580000|2021-06-07 03:46:20|36451.9|36301.9|36454.6|36304.6|36467.9|36317.9|36450.8|36300.8|27
1623037590000|2021-06-07 03:46:30|36454.7|36304.7|36454.6|36304.6|36466.2|36316.2|36448.8|36298.8|21
1623037600000|2021-06-07 03:46:40|36452.4|36302.4|36431.7|36281.7|36454.3|36304.3|36431.6|36281.6|29
1623037610000|2021-06-07 03:46:50|36432.3|36282.3|36436.8|36286.8|36437.6|36287.6|36432.3|36282.3|23
1623037620000|2021-06-07 03:47:00|36438|36288|36445.9|36295.9|36445.9|36295.9|36435|36285|21
1623037630000|2021-06-07 03:47:10|36445.6|36295.6|36452|36302|36454.2|36304.2|36445.6|36295.6|28
1623037640000|2021-06-07 03:47:20|36452.2|36302.2|36455.3|36305.3|36456.4|36306.4|36452.2|36302.2|22
1623037650000|2021-06-07 03:47:30|36454.9|36304.9|36455.9|36305.9|36457.2|36307.2|36453.3|36303.3|24
1623037660000|2021-06-07 03:47:40|36456.8|36306.8|36442.5|36292.5|36459.5|36309.5|36442.1|36292.1|23
1623037670000|2021-06-07 03:47:50|36442.6|36292.6|36446.6|36296.6|36452.6|36302.6|36442.3|36292.3|14
1623037680000|2021-06-07 03:48:00|36447.1|36297.1|36444.6|36294.6|36457.2|36307.2|36443.6|36293.6|22
1623037690000|2021-06-07 03:48:10|36445.3|36295.3|36447.7|36297.7|36448.7|36298.7|36445.3|36295.3|18
1623037700000|2021-06-07 03:48:20|36447.9|36297.9|36447.6|36297.6|36464|36314|36446.1|36296.1|14
1623037710000|2021-06-07 03:48:30|36448.3|36298.3|36450.7|36300.7|36452.8|36302.8|36445.9|36295.9|20
1623037720000|2021-06-07 03:48:40|36451.1|36301.1|36451|36301|36451.1|36301.1|36450.8|36300.8|4
1623037730000|2021-06-07 03:48:50|36470.6|36320.6|36476.8|36326.8|36479.3|36329.3|36470.6|36320.6|18
1623037740000|2021-06-07 03:49:00|36475.7|36325.7|36474.5|36324.5|36475.7|36325.7|36459|36309|29
1623037750000|2021-06-07 03:49:10|36474.7|36324.7|36468.5|36318.5|36476.7|36326.7|36468.2|36318.2|24
1623037760000|2021-06-07 03:49:20|36470.4|36320.4|36462.1|36312.1|36470.4|36320.4|36461.6|36311.6|23
1623037770000|2021-06-07 03:49:30|36462.6|36312.6|36454.2|36304.2|36464.9|36314.9|36453.6|36303.6|28
1623037780000|2021-06-07 03:49:40|36453.6|36303.6|36447.3|36297.3|36453.6|36303.6|36438.6|36288.6|22
1623037790000|2021-06-07 03:49:50|36444.4|36294.4|36446.3|36296.3|36450.1|36300.1|36444.4|36294.4|25
1623037800000|2021-06-07 03:50:00|36446.4|36296.4|36464.9|36314.9|36468.9|36318.9|36446.4|36296.4|29
1623037810000|2021-06-07 03:50:10|36465.1|36315.1|36470|36320|36470.7|36320.7|36464.9|36314.9|18
1623037820000|2021-06-07 03:50:20|36470.5|36320.5|36474.5|36324.5|36477.5|36327.5|36466.9|36316.9|22
1623037830000|2021-06-07 03:50:30|36473.9|36323.9|36477|36327|36477|36327|36473.9|36323.9|14
1623037840000|2021-06-07 03:50:40|36476.9|36326.9|36475.4|36325.4|36480.6|36330.6|36475.4|36325.4|23
1623037850000|2021-06-07 03:50:50|36477.4|36327.4|36476.7|36326.7|36483.7|36333.7|36476|36326|21
1623037860000|2021-06-07 03:51:00|36476.4|36326.4|36481|36331|36481|36331|36476.4|36326.4|12
1623037870000|2021-06-07 03:51:10|36477.9|36327.9|36477.8|36327.8|36486.7|36336.7|36477.7|36327.7|20
1623037880000|2021-06-07 03:51:20|36480.9|36330.9|36479.1|36329.1|36486.8|36336.8|36477.4|36327.4|22
1623037890000|2021-06-07 03:51:30|36481.6|36331.6|36482|36332|36482|36332|36478.1|36328.1|19
1623037900000|2021-06-07 03:51:40|36478.6|36328.6|36486|36336|36488.8|36338.8|36478.1|36328.1|17
1623037910000|2021-06-07 03:51:50|36487.9|36337.9|36490|36340|36490.4|36340.4|36487.9|36337.9|17
1623037920000|2021-06-07 03:52:00|36489.1|36339.1|36491.1|36341.1|36491.5|36341.5|36488.2|36338.2|13
1623037930000|2021-06-07 03:52:10|36491.2|36341.2|36487.1|36337.1|36491.5|36341.5|36487.1|36337.1|14
1623037940000|2021-06-07 03:52:20|36487.3|36337.3|36484|36334|36487.7|36337.7|36484|36334|11
1623037950000|2021-06-07 03:52:30|36483.7|36333.7|36485.8|36335.8|36487.6|36337.6|36483.7|36333.7|16
1623037960000|2021-06-07 03:52:40|36483.7|36333.7|36485|36335|36487.8|36337.8|36483.1|36333.1|21
1623037970000|2021-06-07 03:52:50|36487|36337|36483.5|36333.5|36487|36337|36483.5|36333.5|30
1623037980000|2021-06-07 03:53:00|36483.7|36333.7|36478.8|36328.8|36484.6|36334.6|36470.9|36320.9|31
1623037990000|2021-06-07 03:53:10|36476.2|36326.2|36474.9|36324.9|36477|36327|36472.5|36322.5|25
1623038000000|2021-06-07 03:53:20|36475.7|36325.7|36475.4|36325.4|36477|36327|36474.6|36324.6|20
1623038010000|2021-06-07 03:53:30|36476.9|36326.9|36474.9|36324.9|36476.9|36326.9|36474.4|36324.4|20
1623038020000|2021-06-07 03:53:40|36474.7|36324.7|36474.6|36324.6|36475.2|36325.2|36471.6|36321.6|14
1623038030000|2021-06-07 03:53:50|36474.4|36324.4|36481.1|36331.1|36481.1|36331.1|36474.4|36324.4|16
1623038040000|2021-06-07 03:54:00|36480.5|36330.5|36484.5|36334.5|36486.8|36336.8|36478.1|36328.1|24
1623038050000|2021-06-07 03:54:10|36484.9|36334.9|36498|36348|36498.9|36348.9|36483|36333|26
1623038060000|2021-06-07 03:54:20|36488.1|36338.1|36495.9|36345.9|36499|36349|36486.8|36336.8|17
1623038070000|2021-06-07 03:54:30|36486.8|36336.8|36498.8|36348.8|36500.6|36350.6|36486.8|36336.8|13
1623038080000|2021-06-07 03:54:40|36497.4|36347.4|36493.6|36343.6|36498.2|36348.2|36487.5|36337.5|23
1623038090000|2021-06-07 03:54:50|36492.9|36342.9|36494.2|36344.2|36494.9|36344.9|36490.8|36340.8|17
1623038100000|2021-06-07 03:55:00|36496.7|36346.7|36494.9|36344.9|36497|36347|36491.1|36341.1|23
1623038110000|2021-06-07 03:55:10|36492.9|36342.9|36504.8|36354.8|36517.1|36367.1|36492.9|36342.9|21
1623038120000|2021-06-07 03:55:20|36504.4|36354.4|36504.4|36354.4|36517.9|36367.9|36503.7|36353.7|26
1623038130000|2021-06-07 03:55:30|36504.5|36354.5|36499.3|36349.3|36518.3|36368.3|36498.1|36348.1|21
1623038140000|2021-06-07 03:55:40|36501.3|36351.3|36511.2|36361.2|36512.9|36362.9|36499.1|36349.1|29
1623038150000|2021-06-07 03:55:50|36512.8|36362.8|36517.3|36367.3|36517.5|36367.5|36512.8|36362.8|18
1623038160000|2021-06-07 03:56:00|36517|36367|36506.3|36356.3|36517|36367|36506.3|36356.3|13
1623038170000|2021-06-07 03:56:10|36498.9|36348.9|36510.6|36360.6|36511.1|36361.1|36498.9|36348.9|19
1623038180000|2021-06-07 03:56:20|36510.8|36360.8|36511.5|36361.5|36514.2|36364.2|36505.5|36355.5|30
1623038190000|2021-06-07 03:56:30|36510.7|36360.7|36512.7|36362.7|36517.8|36367.8|36510.5|36360.5|28
1623038200000|2021-06-07 03:56:40|36510.3|36360.3|36509.7|36359.7|36514.7|36364.7|36506.2|36356.2|30
1623038210000|2021-06-07 03:56:50|36510.1|36360.1|36511.9|36361.9|36514.2|36364.2|36510.1|36360.1|24
1623038220000|2021-06-07 03:57:00|36512.2|36362.2|36510.1|36360.1|36512.6|36362.6|36510.1|36360.1|18
1623038230000|2021-06-07 03:57:10|36511.4|36361.4|36502.6|36352.6|36515.6|36365.6|36501.4|36351.4|30
1623038240000|2021-06-07 03:57:20|36501.4|36351.4|36483|36333|36503.7|36353.7|36483|36333|24
1623038250000|2021-06-07 03:57:30|36483.5|36333.5|36456|36306|36488.8|36338.8|36456|36306|31
1623038260000|2021-06-07 03:57:40|36457|36307|36448.6|36298.6|36457|36307|36447.5|36297.5|30
1623038270000|2021-06-07 03:57:50|36447.8|36297.8|36462|36312|36463|36313|36447.8|36297.8|30
1623038280000|2021-06-07 03:58:00|36461.9|36311.9|36436.1|36286.1|36464.3|36314.3|36436.1|36286.1|31
1623038290000|2021-06-07 03:58:10|36437|36287|36448.6|36298.6|36450.2|36300.2|36437|36287|30
1623038300000|2021-06-07 03:58:20|36446.9|36296.9|36453.4|36303.4|36454.5|36304.5|36445.9|36295.9|25
1623038310000|2021-06-07 03:58:30|36453.9|36303.9|36457.8|36307.8|36458.6|36308.6|36453.9|36303.9|12
1623038320000|2021-06-07 03:58:40|36457.6|36307.6|36476.1|36326.1|36476.1|36326.1|36456.4|36306.4|26
1623038330000|2021-06-07 03:58:50|36478|36328|36488|36338|36494.5|36344.5|36472.1|36322.1|32
1623038340000|2021-06-07 03:59:00|36484.5|36334.5|36504.7|36354.7|36504.7|36354.7|36481.6|36331.6|30
1623038350000|2021-06-07 03:59:10|36504.2|36354.2|36491|36341|36504.2|36354.2|36489.9|36339.9|26
1623038360000|2021-06-07 03:59:20|36491.9|36341.9|36480.4|36330.4|36494.9|36344.9|36476.4|36326.4|35
1623038370000|2021-06-07 03:59:30|36476.6|36326.6|36474.6|36324.6|36481.7|36331.7|36470.3|36320.3|30
1623038380000|2021-06-07 03:59:40|36473.2|36323.2|36466.3|36316.3|36486.9|36336.9|36463.9|36313.9|30
1623038390000|2021-06-07 03:59:50|36469.3|36319.3|36468.4|36318.4|36469.7|36319.7|36464.6|36314.6|19
1623038400000|2021-06-07 04:00:00|36469.6|36319.6|36488.8|36338.8|36493.2|36343.2|36468.1|36318.1|33
1623038410000|2021-06-07 04:00:10|36491.5|36341.5|36495.5|36345.5|36495.5|36345.5|36485.9|36335.9|30
1623038420000|2021-06-07 04:00:20|36495.8|36345.8|36506.2|36356.2|36512.2|36362.2|36494.8|36344.8|32
1623038430000|2021-06-07 04:00:30|36506.6|36356.6|36509.1|36359.1|36509.1|36359.1|36506.6|36356.6|20
1623038440000|2021-06-07 04:00:40|36509.3|36359.3|36508.1|36358.1|36511.4|36361.4|36507.3|36357.3|23
1623038450000|2021-06-07 04:00:50|36510.4|36360.4|36514|36364|36518.8|36368.8|36506.3|36356.3|28
1623038460000|2021-06-07 04:01:00|36512.9|36362.9|36514.3|36364.3|36516.4|36366.4|36506.9|36356.9|31
1623038470000|2021-06-07 04:01:10|36515.4|36365.4|36514.8|36364.8|36517.1|36367.1|36513|36363|26
1623038480000|2021-06-07 04:01:20|36516|36366|36524.5|36374.5|36525.6|36375.6|36514.7|36364.7|22
1623038490000|2021-06-07 04:01:30|36526.1|36376.1|36530.2|36380.2|36530.7|36380.7|36524.4|36374.4|30
1623038500000|2021-06-07 04:01:40|36531.8|36381.8|36524|36374|36540|36390|36524|36374|32
1623038510000|2021-06-07 04:01:50|36526.7|36376.7|36533.7|36383.7|36533.7|36383.7|36523.5|36373.5|25
1623038520000|2021-06-07 04:02:00|36534.2|36384.2|36527.8|36377.8|36536|36386|36527|36377|24
1623038530000|2021-06-07 04:02:10|36526.5|36376.5|36546.7|36396.7|36547.3|36397.3|36523.4|36373.4|30
1623038540000|2021-06-07 04:02:20|36546.1|36396.1|36545.2|36395.2|36546.1|36396.1|36540|36390|32
1623038550000|2021-06-07 04:02:30|36545.8|36395.8|36559.3|36409.3|36560.5|36410.5|36545.8|36395.8|28
1623038560000|2021-06-07 04:02:40|36558.9|36408.9|36565.5|36415.5|36570.8|36420.8|36558.6|36408.6|36
1623038570000|2021-06-07 04:02:50|36569.4|36419.4|36556.3|36406.3|36570.1|36420.1|36556.3|36406.3|26
1623038580000|2021-06-07 04:03:00|36555.1|36405.1|36567.3|36417.3|36568.3|36418.3|36550.3|36400.3|37
1623038590000|2021-06-07 04:03:10|36568|36418|36584.7|36434.7|36590.5|36440.5|36560.4|36410.4|33
1623038600000|2021-06-07 04:03:20|36583.1|36433.1|36591.7|36441.7|36591.7|36441.7|36580.2|36430.2|36
1623038610000|2021-06-07 04:03:30|36593.8|36443.8|36610.4|36460.4|36611|36461|36593.8|36443.8|31
1623038620000|2021-06-07 04:03:40|36611.4|36461.4|36605.3|36455.3|36615.7|36465.7|36602|36452|31
1623038630000|2021-06-07 04:03:50|36604.3|36454.3|36607.2|36457.2|36608.8|36458.8|36597.8|36447.8|35
1623038640000|2021-06-07 04:04:00|36599.1|36449.1|36601.6|36451.6|36607.5|36457.5|36594.8|36444.8|36
1623038650000|2021-06-07 04:04:10|36601.8|36451.8|36599.7|36449.7|36608.3|36458.3|36599.7|36449.7|27
1623038660000|2021-06-07 04:04:20|36600|36450|36601.4|36451.4|36614.8|36464.8|36600|36450|30
1623038670000|2021-06-07 04:04:30|36602.7|36452.7|36597.6|36447.6|36605.1|36455.1|36595.3|36445.3|31
1623038680000|2021-06-07 04:04:40|36600.1|36450.1|36602.2|36452.2|36604.3|36454.3|36597.3|36447.3|21
1623038690000|2021-06-07 04:04:50|36601.5|36451.5|36583.2|36433.2|36602.2|36452.2|36582.6|36432.6|24
1623038700000|2021-06-07 04:05:00|36580.7|36430.7|36583.8|36433.8|36589.4|36439.4|36579.2|36429.2|33
1623038710000|2021-06-07 04:05:10|36584.7|36434.7|36585.9|36435.9|36586.5|36436.5|36581.1|36431.1|25
1623038720000|2021-06-07 04:05:20|36586|36436|36587.3|36437.3|36588.2|36438.2|36584.2|36434.2|22
1623038730000|2021-06-07 04:05:30|36587.4|36437.4|36587.3|36437.3|36587.9|36437.9|36584.7|36434.7|23
1623038740000|2021-06-07 04:05:40|36587.4|36437.4|36585.2|36435.2|36587.5|36437.5|36585.2|36435.2|14
1623038750000|2021-06-07 04:05:50|36585|36435|36583.5|36433.5|36586.2|36436.2|36579.9|36429.9|27
1623038760000|2021-06-07 04:06:00|36582.9|36432.9|36574.2|36424.2|36582.9|36432.9|36574.2|36424.2|20
1623038770000|2021-06-07 04:06:10|36577|36427|36572.1|36422.1|36582.1|36432.1|36569.9|36419.9|32
1623038780000|2021-06-07 04:06:20|36570.7|36420.7|36544.4|36394.4|36573|36423|36541|36391|32
1623038790000|2021-06-07 04:06:30|36551.8|36401.8|36547.3|36397.3|36556.5|36406.5|36547.3|36397.3|35
1623038800000|2021-06-07 04:06:40|36544.8|36394.8|36541|36391|36544.8|36394.8|36537.7|36387.7|27
1623038810000|2021-06-07 04:06:50|36541.1|36391.1|36547.5|36397.5|36553.1|36403.1|36540.2|36390.2|28
1623038820000|2021-06-07 04:07:00|36547.4|36397.4|36552.8|36402.8|36562.8|36412.8|36546.6|36396.6|26
1623038830000|2021-06-07 04:07:10|36553.3|36403.3|36548|36398|36553.3|36403.3|36545.5|36395.5|19
1623038840000|2021-06-07 04:07:20|36548.6|36398.6|36549.9|36399.9|36550.9|36400.9|36548.1|36398.1|11
1623038850000|2021-06-07 04:07:30|36550.6|36400.6|36561.5|36411.5|36562.2|36412.2|36549.9|36399.9|20
1623038860000|2021-06-07 04:07:40|36561.8|36411.8|36562.9|36412.9|36564|36414|36561.8|36411.8|19
1623038870000|2021-06-07 04:07:50|36563|36413|36562.7|36412.7|36564.1|36414.1|36554.8|36404.8|29
1623038880000|2021-06-07 04:08:00|36563.1|36413.1|36563.3|36413.3|36563.3|36413.3|36562.3|36412.3|12
1623038890000|2021-06-07 04:08:10|36563.9|36413.9|36533.5|36383.5|36563.9|36413.9|36533.4|36383.4|26
1623038900000|2021-06-07 04:08:20|36534.1|36384.1|36536.3|36386.3|36539.7|36389.7|36533|36383|23
1623038910000|2021-06-07 04:08:30|36538.7|36388.7|36559.2|36409.2|36559.2|36409.2|36538.7|36388.7|31
1623038920000|2021-06-07 04:08:40|36548.9|36398.9|36547.2|36397.2|36560.7|36410.7|36546.5|36396.5|24
1623038930000|2021-06-07 04:08:50|36550.4|36400.4|36560|36410|36560.4|36410.4|36549.2|36399.2|24
1623038940000|2021-06-07 04:09:00|36558.4|36408.4|36576.4|36426.4|36576.6|36426.6|36556.6|36406.6|27
1623038950000|2021-06-07 04:09:10|36574.2|36424.2|36573.6|36423.6|36575.5|36425.5|36572.1|36422.1|28
1623038960000|2021-06-07 04:09:20|36573.5|36423.5|36573.2|36423.2|36575.4|36425.4|36573.2|36423.2|21
1623038970000|2021-06-07 04:09:30|36572.4|36422.4|36575.2|36425.2|36575.2|36425.2|36567.2|36417.2|19
1623038980000|2021-06-07 04:09:40|36578.5|36428.5|36578.5|36428.5|36579.3|36429.3|36577|36427|17
1623038990000|2021-06-07 04:09:50|36577|36427|36578.2|36428.2|36579|36429|36577|36427|14
1623039000000|2021-06-07 04:10:00|36577.7|36427.7|36557.6|36407.6|36578.3|36428.3|36557.6|36407.6|29
1623039010000|2021-06-07 04:10:10|36556.8|36406.8|36554.7|36404.7|36556.8|36406.8|36553.9|36403.9|24
1623039020000|2021-06-07 04:10:20|36554.8|36404.8|36552.2|36402.2|36555.5|36405.5|36552.2|36402.2|20
1623039030000|2021-06-07 04:10:30|36552.5|36402.5|36552.2|36402.2|36553.8|36403.8|36551|36401|26
1623039040000|2021-06-07 04:10:40|36554.4|36404.4|36555.1|36405.1|36555.7|36405.7|36553.6|36403.6|27
1623039050000|2021-06-07 04:10:50|36554.4|36404.4|36555.8|36405.8|36556.1|36406.1|36552.4|36402.4|27
1623039060000|2021-06-07 04:11:00|36555.6|36405.6|36563.9|36413.9|36565.8|36415.8|36554.6|36404.6|22
1623039070000|2021-06-07 04:11:10|36564.3|36414.3|36553.1|36403.1|36564.3|36414.3|36552.2|36402.2|25
1623039080000|2021-06-07 04:11:20|36554|36404|36539.1|36389.1|36556.6|36406.6|36536.9|36386.9|30
1623039090000|2021-06-07 04:11:30|36540.2|36390.2|36544.5|36394.5|36544.5|36394.5|36538.8|36388.8|19
1623039100000|2021-06-07 04:11:40|36547.5|36397.5|36539.4|36389.4|36547.5|36397.5|36539.4|36389.4|30
1623039110000|2021-06-07 04:11:50|36539.6|36389.6|36538.1|36388.1|36539.8|36389.8|36537.6|36387.6|25
1623039120000|2021-06-07 04:12:00|36538|36388|36554|36404|36554.7|36404.7|36537.6|36387.6|25
1623039130000|2021-06-07 04:12:10|36553.5|36403.5|36540.5|36390.5|36554|36404|36539.5|36389.5|23
1623039140000|2021-06-07 04:12:20|36540.1|36390.1|36543.3|36393.3|36546.2|36396.2|36540.1|36390.1|22
1623039150000|2021-06-07 04:12:30|36543.2|36393.2|36540.1|36390.1|36543.2|36393.2|36538.6|36388.6|16
1623039160000|2021-06-07 04:12:40|36540.6|36390.6|36538.3|36388.3|36540.7|36390.7|36538.3|36388.3|16
1623039170000|2021-06-07 04:12:50|36538|36388|36541|36391|36542.7|36392.7|36537.1|36387.1|19
1623039180000|2021-06-07 04:13:00|36540.8|36390.8|36538.4|36388.4|36547.5|36397.5|36538.3|36388.3|11
1623039190000|2021-06-07 04:13:10|36539.3|36389.3|36533.1|36383.1|36539.3|36389.3|36530.6|36380.6|18
1623039200000|2021-06-07 04:13:20|36534.2|36384.2|36528|36378|36534.2|36384.2|36526.8|36376.8|16
1623039210000|2021-06-07 04:13:30|36526.9|36376.9|36524.7|36374.7|36526.9|36376.9|36521.6|36371.6|11
1623039220000|2021-06-07 04:13:40|36523.3|36373.3|36522.8|36372.8|36524.5|36374.5|36521.8|36371.8|10
1623039230000|2021-06-07 04:13:50|36523.1|36373.1|36517.2|36367.2|36525.9|36375.9|36516|36366|20
1623039240000|2021-06-07 04:14:00|36517.8|36367.8|36525|36375|36527.9|36377.9|36515|36365|31
1623039250000|2021-06-07 04:14:10|36525.1|36375.1|36534.5|36384.5|36534.9|36384.9|36525.1|36375.1|21
1623039260000|2021-06-07 04:14:20|36534.4|36384.4|36528.9|36378.9|36539.1|36389.1|36528.9|36378.9|24
1623039270000|2021-06-07 04:14:30|36529.7|36379.7|36536.3|36386.3|36536.9|36386.9|36529.7|36379.7|9
1623039280000|2021-06-07 04:14:40|36535.5|36385.5|36548|36398|36550.1|36400.1|36535.5|36385.5|26
1623039290000|2021-06-07 04:14:50|36547.8|36397.8|36551|36401|36551|36401|36547.8|36397.8|28
1623039300000|2021-06-07 04:15:00|36550.9|36400.9|36546|36396|36553|36403|36545|36395|21
1623039310000|2021-06-07 04:15:10|36547.3|36397.3|36541.1|36391.1|36547.6|36397.6|36538.5|36388.5|20
1623039320000|2021-06-07 04:15:20|36540.4|36390.4|36526.9|36376.9|36540.4|36390.4|36524.2|36374.2|21
1623039330000|2021-06-07 04:15:30|36526.5|36376.5|36525.4|36375.4|36526.9|36376.9|36523.1|36373.1|13
1623039340000|2021-06-07 04:15:40|36530.3|36380.3|36522.5|36372.5|36534.3|36384.3|36521.4|36371.4|29
1623039350000|2021-06-07 04:15:50|36523.7|36373.7|36513.8|36363.8|36523.9|36373.9|36513.8|36363.8|19
1623039360000|2021-06-07 04:16:00|36513.9|36363.9|36513.8|36363.8|36515.6|36365.6|36504.9|36354.9|24
1623039370000|2021-06-07 04:16:10|36513.4|36363.4|36509.8|36359.8|36513.4|36363.4|36508.4|36358.4|22
1623039380000|2021-06-07 04:16:20|36510.4|36360.4|36509.4|36359.4|36510.4|36360.4|36508.3|36358.3|18
1623039390000|2021-06-07 04:16:30|36507.2|36357.2|36503.5|36353.5|36507.4|36357.4|36503.4|36353.4|21
1623039400000|2021-06-07 04:16:40|36503.4|36353.4|36500.4|36350.4|36505.1|36355.1|36496.2|36346.2|25
1623039410000|2021-06-07 04:16:50|36496.7|36346.7|36487.3|36337.3|36501.2|36351.2|36487.3|36337.3|24
1623039420000|2021-06-07 04:17:00|36486.4|36336.4|36478.6|36328.6|36486.4|36336.4|36474.2|36324.2|23
1623039430000|2021-06-07 04:17:10|36479.6|36329.6|36491.7|36341.7|36494.7|36344.7|36479.6|36329.6|27
1623039440000|2021-06-07 04:17:20|36484.9|36334.9|36504.3|36354.3|36505.1|36355.1|36483.5|36333.5|30
1623039450000|2021-06-07 04:17:30|36506.5|36356.5|36501.2|36351.2|36509.3|36359.3|36501.2|36351.2|28
1623039460000|2021-06-07 04:17:40|36500.8|36350.8|36510.7|36360.7|36511.1|36361.1|36500|36350|22
1623039470000|2021-06-07 04:17:50|36501.3|36351.3|36502|36352|36504.7|36354.7|36499.1|36349.1|21
1623039480000|2021-06-07 04:18:00|36501.3|36351.3|36496.8|36346.8|36501.3|36351.3|36496.8|36346.8|20
1623039490000|2021-06-07 04:18:10|36496.7|36346.7|36493.3|36343.3|36500.4|36350.4|36493.3|36343.3|32
1623039500000|2021-06-07 04:18:20|36493.7|36343.7|36486.8|36336.8|36495.7|36345.7|36486.8|36336.8|15
1623039510000|2021-06-07 04:18:30|36485|36335|36503.7|36353.7|36503.9|36353.9|36484.4|36334.4|18
1623039520000|2021-06-07 04:18:40|36501.7|36351.7|36511.9|36361.9|36513.9|36363.9|36501.7|36351.7|22
1623039530000|2021-06-07 04:18:50|36509.1|36359.1|36505.3|36355.3|36509.1|36359.1|36503.6|36353.6|21
1623039540000|2021-06-07 04:19:00|36507.1|36357.1|36506.9|36356.9|36508.2|36358.2|36505.2|36355.2|12
1623039550000|2021-06-07 04:19:10|36505.6|36355.6|36508.8|36358.8|36511.5|36361.5|36505.6|36355.6|19
1623039560000|2021-06-07 04:19:20|36508.7|36358.7|36523.5|36373.5|36523.5|36373.5|36508.7|36358.7|11
1623039570000|2021-06-07 04:19:30|36519.1|36369.1|36521|36371|36521|36371|36519|36369|9
1623039580000|2021-06-07 04:19:40|36520.2|36370.2|36520.3|36370.3|36521.3|36371.3|36520.1|36370.1|8
1623039590000|2021-06-07 04:19:50|36519.6|36369.6|36522.4|36372.4|36522.4|36372.4|36519.6|36369.6|12
1623039600000|2021-06-07 04:20:00|36523.2|36373.2|36524.8|36374.8|36525.5|36375.5|36522.3|36372.3|19
1623039610000|2021-06-07 04:20:10|36528.4|36378.4|36526.7|36376.7|36533.8|36383.8|36522.8|36372.8|12
1623039620000|2021-06-07 04:20:20|36526.4|36376.4|36534.2|36384.2|36534.6|36384.6|36526.4|36376.4|16
1623039630000|2021-06-07 04:20:30|36533.7|36383.7|36528.6|36378.6|36533.7|36383.7|36526.3|36376.3|18
1623039640000|2021-06-07 04:20:40|36528.5|36378.5|36523.3|36373.3|36530.4|36380.4|36522.8|36372.8|13
1623039650000|2021-06-07 04:20:50|36523.2|36373.2|36501.1|36351.1|36523.2|36373.2|36500|36350|24
1623039660000|2021-06-07 04:21:00|36501.4|36351.4|36501.3|36351.3|36503.1|36353.1|36496.5|36346.5|24
1623039670000|2021-06-07 04:21:10|36503.1|36353.1|36502.4|36352.4|36505|36355|36499.5|36349.5|21
1623039680000|2021-06-07 04:21:20|36504.9|36354.9|36503.3|36353.3|36504.9|36354.9|36501.6|36351.6|20
1623039690000|2021-06-07 04:21:30|36503|36353|36502.2|36352.2|36503.6|36353.6|36502|36352|15
1623039700000|2021-06-07 04:21:40|36502.5|36352.5|36498.9|36348.9|36502.5|36352.5|36497|36347|18
1623039710000|2021-06-07 04:21:50|36498|36348|36485.1|36335.1|36504.5|36354.5|36479|36329|35
1623039720000|2021-06-07 04:22:00|36485|36335|36473.1|36323.1|36485.5|36335.5|36472|36322|28
1623039730000|2021-06-07 04:22:10|36474|36324|36469.1|36319.1|36474.3|36324.3|36467|36317|33
1623039740000|2021-06-07 04:22:20|36466.9|36316.9|36441.5|36291.5|36469.1|36319.1|36439.8|36289.8|31
1623039750000|2021-06-07 04:22:30|36448.7|36298.7|36450.7|36300.7|36458.2|36308.2|36442|36292|33
1623039760000|2021-06-07 04:22:40|36450.3|36300.3|36450.2|36300.2|36450.3|36300.3|36449.1|36299.1|13
1623039770000|2021-06-07 04:22:50|36450.4|36300.4|36452.9|36302.9|36456.4|36306.4|36449.4|36299.4|27
1623039780000|2021-06-07 04:23:00|36453|36303|36444.9|36294.9|36453.8|36303.8|36443.9|36293.9|23
1623039790000|2021-06-07 04:23:10|36444.6|36294.6|36331.7|36181.7|36446.6|36296.6|36331.6|36181.6|29
1623039800000|2021-06-07 04:23:20|36332.1|36182.1|36376.2|36226.2|36376.2|36226.2|36332.1|36182.1|31
1623039810000|2021-06-07 04:23:30|36374.6|36224.6|36356.1|36206.1|36374.6|36224.6|36343.4|36193.4|32
1623039820000|2021-06-07 04:23:40|36356.2|36206.2|36346.1|36196.1|36356.2|36206.2|36336.8|36186.8|41
1623039830000|2021-06-07 04:23:50|36345.8|36195.8|36349.1|36199.1|36350.6|36200.6|36340.8|36190.8|30
1623039840000|2021-06-07 04:24:00|36348.7|36198.7|36366.7|36216.7|36367.1|36217.1|36348.7|36198.7|28
1623039850000|2021-06-07 04:24:10|36367.3|36217.3|36365.2|36215.2|36384.7|36234.7|36365.2|36215.2|30
1623039860000|2021-06-07 04:24:20|36362.6|36212.6|36366.9|36216.9|36370|36220|36357.5|36207.5|34
1623039870000|2021-06-07 04:24:30|36367.4|36217.4|36376.1|36226.1|36376.1|36226.1|36366.5|36216.5|33
1623039880000|2021-06-07 04:24:40|36376.2|36226.2|36368.7|36218.7|36377.1|36227.1|36363.5|36213.5|34
1623039890000|2021-06-07 04:24:50|36369.4|36219.4|36381.7|36231.7|36383.4|36233.4|36368.6|36218.6|31
1623039900000|2021-06-07 04:25:00|36385.8|36235.8|36380.9|36230.9|36391.4|36241.4|36380.9|36230.9|30
1623039910000|2021-06-07 04:25:10|36379.9|36229.9|36383.1|36233.1|36383.1|36233.1|36378.7|36228.7|32
1623039920000|2021-06-07 04:25:20|36382.2|36232.2|36362.8|36212.8|36382.2|36232.2|36362.5|36212.5|34
1623039930000|2021-06-07 04:25:30|36367|36217|36346.7|36196.7|36368.1|36218.1|36338.2|36188.2|32
1623039940000|2021-06-07 04:25:40|36348.5|36198.5|36363.7|36213.7|36363.8|36213.8|36346.4|36196.4|31
1623039950000|2021-06-07 04:25:50|36359.5|36209.5|36362.7|36212.7|36365.7|36215.7|36358.7|36208.7|21
1623039960000|2021-06-07 04:26:00|36365.5|36215.5|36374|36224|36378|36228|36363.3|36213.3|28
1623039970000|2021-06-07 04:26:10|36371.5|36221.5|36384.6|36234.6|36385.5|36235.5|36370.9|36220.9|20
1623039980000|2021-06-07 04:26:20|36384.1|36234.1|36345.3|36195.3|36384.5|36234.5|36339.4|36189.4|33
1623039990000|2021-06-07 04:26:30|36346.7|36196.7|36344.9|36194.9|36348.3|36198.3|36331.6|36181.6|36
1623040000000|2021-06-07 04:26:40|36344.1|36194.1|36349.4|36199.4|36350.6|36200.6|36332.3|36182.3|33
1623040010000|2021-06-07 04:26:50|36343.9|36193.9|36346.5|36196.5|36347.4|36197.4|36337.2|36187.2|22
1623040020000|2021-06-07 04:27:00|36345.8|36195.8|36357.4|36207.4|36358.2|36208.2|36343.4|36193.4|26
1623040030000|2021-06-07 04:27:10|36357.7|36207.7|36361.3|36211.3|36361.3|36211.3|36351.5|36201.5|16
1623040040000|2021-06-07 04:27:20|36361.4|36211.4|36363.3|36213.3|36366|36216|36355.7|36205.7|22
1623040050000|2021-06-07 04:27:30|36363.2|36213.2|36366.5|36216.5|36373.2|36223.2|36363.2|36213.2|31
1623040060000|2021-06-07 04:27:40|36366.8|36216.8|36364.3|36214.3|36366.8|36216.8|36364.3|36214.3|24
1623040070000|2021-06-07 04:27:50|36364.9|36214.9|36367.7|36217.7|36368.5|36218.5|36363.9|36213.9|20
1623040080000|2021-06-07 04:28:00|36365.9|36215.9|36367|36217|36368.5|36218.5|36365.9|36215.9|19
1623040090000|2021-06-07 04:28:10|36366.5|36216.5|36368.4|36218.4|36370.1|36220.1|36366.5|36216.5|25
1623040100000|2021-06-07 04:28:20|36367.6|36217.6|36389.1|36239.1|36389.1|36239.1|36367.6|36217.6|18
1623040110000|2021-06-07 04:28:30|36388.7|36238.7|36387.7|36237.7|36390.2|36240.2|36387.1|36237.1|24
1623040120000|2021-06-07 04:28:40|36387.9|36237.9|36385.7|36235.7|36387.9|36237.9|36385.1|36235.1|20
1623040130000|2021-06-07 04:28:50|36385.3|36235.3|36381.4|36231.4|36387.6|36237.6|36381.2|36231.2|20
1623040140000|2021-06-07 04:29:00|36381.2|36231.2|36380|36230|36381.4|36231.4|36379.1|36229.1|18
1623040150000|2021-06-07 04:29:10|36380.3|36230.3|36374.8|36224.8|36381.8|36231.8|36374.8|36224.8|19
1623040160000|2021-06-07 04:29:20|36371.9|36221.9|36372.1|36222.1|36376|36226|36371.9|36221.9|16
1623040170000|2021-06-07 04:29:30|36371.6|36221.6|36370.1|36220.1|36371.6|36221.6|36364.3|36214.3|26
1623040180000|2021-06-07 04:29:40|36370.3|36220.3|36375.6|36225.6|36378.1|36228.1|36365.4|36215.4|19
1623040190000|2021-06-07 04:29:50|36375.4|36225.4|36375.4|36225.4|36375.8|36225.8|36374.4|36224.4|13
1623040200000|2021-06-07 04:30:00|36376.9|36226.9|36367.2|36217.2|36376.9|36226.9|36367.2|36217.2|23
1623040210000|2021-06-07 04:30:10|36367.3|36217.3|36360.3|36210.3|36367.6|36217.6|36360.3|36210.3|25
1623040220000|2021-06-07 04:30:20|36360.5|36210.5|36353.7|36203.7|36360.5|36210.5|36353.7|36203.7|17
1623040230000|2021-06-07 04:30:30|36353.9|36203.9|36343.5|36193.5|36354.7|36204.7|36342.5|36192.5|12
1623040240000|2021-06-07 04:30:40|36343.9|36193.9|36331.2|36181.2|36343.9|36193.9|36331.2|36181.2|22
1623040250000|2021-06-07 04:30:50|36331.6|36181.6|36317.6|36167.6|36333.9|36183.9|36317.6|36167.6|26
1623040260000|2021-06-07 04:31:00|36317.3|36167.3|36322.2|36172.2|36325.4|36175.4|36303.9|36153.9|31
1623040270000|2021-06-07 04:31:10|36320.3|36170.3|36324.5|36174.5|36324.9|36174.9|36316|36166|19
1623040280000|2021-06-07 04:31:20|36324|36174|36339.7|36189.7|36340.7|36190.7|36324|36174|30
1623040290000|2021-06-07 04:31:30|36340.5|36190.5|36341.4|36191.4|36341.4|36191.4|36339|36189|9
1623040300000|2021-06-07 04:31:40|36341.6|36191.6|36354.3|36204.3|36355.2|36205.2|36340.7|36190.7|18
1623040310000|2021-06-07 04:31:50|36354.8|36204.8|36362.6|36212.6|36363.6|36213.6|36354.8|36204.8|18
1623040320000|2021-06-07 04:32:00|36357.8|36207.8|36345.4|36195.4|36359.2|36209.2|36336.9|36186.9|35
1623040330000|2021-06-07 04:32:10|36344.8|36194.8|36354.2|36204.2|36354.2|36204.2|36344.3|36194.3|35
1623040340000|2021-06-07 04:32:20|36348|36198|36347.5|36197.5|36357.7|36207.7|36347.2|36197.2|35
1623040350000|2021-06-07 04:32:30|36346.5|36196.5|36346.5|36196.5|36349.4|36199.4|36345.8|36195.8|28
1623040360000|2021-06-07 04:32:40|36346.4|36196.4|36350.4|36200.4|36350.4|36200.4|36346.4|36196.4|26
1623040370000|2021-06-07 04:32:50|36350.5|36200.5|36352.3|36202.3|36354|36204|36350.5|36200.5|25
1623040380000|2021-06-07 04:33:00|36352.6|36202.6|36352.1|36202.1|36353|36203|36351.3|36201.3|21
1623040390000|2021-06-07 04:33:10|36351.2|36201.2|36364.3|36214.3|36365.2|36215.2|36351.2|36201.2|23
1623040400000|2021-06-07 04:33:20|36365|36215|36366|36216|36367.9|36217.9|36362.5|36212.5|24
1623040410000|2021-06-07 04:33:30|36368.9|36218.9|36368.8|36218.8|36369.5|36219.5|36367.7|36217.7|12
1623040420000|2021-06-07 04:33:40|36368.7|36218.7|36370.2|36220.2|36371|36221|36368.7|36218.7|17
1623040430000|2021-06-07 04:33:50|36369.4|36219.4|36380.8|36230.8|36380.8|36230.8|36369.4|36219.4|23
1623040440000|2021-06-07 04:34:00|36373|36223|36386.7|36236.7|36387.2|36237.2|36373|36223|24
1623040450000|2021-06-07 04:34:10|36387.2|36237.2|36390.2|36240.2|36390.8|36240.8|36386.7|36236.7|25
1623040460000|2021-06-07 04:34:20|36387.9|36237.9|36409.1|36259.1|36409.1|36259.1|36387.9|36237.9|29
1623040470000|2021-06-07 04:34:30|36408.5|36258.5|36418.7|36268.7|36431.1|36281.1|36406|36256|31
1623040480000|2021-06-07 04:34:40|36420|36270|36421.8|36271.8|36424.5|36274.5|36414.9|36264.9|38
1623040490000|2021-06-07 04:34:50|36419.1|36269.1|36426.6|36276.6|36426.6|36276.6|36417.6|36267.6|30
1623040500000|2021-06-07 04:35:00|36425.8|36275.8|36417.7|36267.7|36425.8|36275.8|36416.5|36266.5|25
1623040510000|2021-06-07 04:35:10|36416.9|36266.9|36420.5|36270.5|36428.6|36278.6|36416.9|36266.9|31
1623040520000|2021-06-07 04:35:20|36420.2|36270.2|36419.9|36269.9|36420.9|36270.9|36415|36265|12
1623040530000|2021-06-07 04:35:30|36419.5|36269.5|36419.9|36269.9|36426.3|36276.3|36419.4|36269.4|26
1623040540000|2021-06-07 04:35:40|36419.8|36269.8|36418.9|36268.9|36420.4|36270.4|36417.8|36267.8|13
1623040550000|2021-06-07 04:35:50|36418.4|36268.4|36418.4|36268.4|36418.4|36268.4|36418.2|36268.2|3
1623040560000|2021-06-07 04:36:00|36415.5|36265.5|36405.6|36255.6|36415.5|36265.5|36405|36255|27
1623040570000|2021-06-07 04:36:10|36405.3|36255.3|36394.4|36244.4|36405.9|36255.9|36394.2|36244.2|25
1623040580000|2021-06-07 04:36:20|36390.8|36240.8|36390.8|36240.8|36391.5|36241.5|36390.1|36240.1|18
1623040590000|2021-06-07 04:36:30|36392.4|36242.4|36394.2|36244.2|36397.8|36247.8|36388.2|36238.2|22
1623040600000|2021-06-07 04:36:40|36393.9|36243.9|36396.1|36246.1|36408.5|36258.5|36393.7|36243.7|23
1623040610000|2021-06-07 04:36:50|36396.3|36246.3|36418.5|36268.5|36418.7|36268.7|36396.3|36246.3|25
1623040620000|2021-06-07 04:37:00|36418.3|36268.3|36398.4|36248.4|36419.2|36269.2|36398.4|36248.4|28
1623040630000|2021-06-07 04:37:10|36399.4|36249.4|36409.7|36259.7|36410.5|36260.5|36397.4|36247.4|19
1623040640000|2021-06-07 04:37:20|36410.8|36260.8|36424.9|36274.9|36424.9|36274.9|36410.8|36260.8|27
1623040650000|2021-06-07 04:37:30|36424.2|36274.2|36412.4|36262.4|36426.9|36276.9|36412.3|36262.3|23
1623040660000|2021-06-07 04:37:40|36412.3|36262.3|36408.3|36258.3|36413.7|36263.7|36408.3|36258.3|28
1623040670000|2021-06-07 04:37:50|36408|36258|36409.6|36259.6|36411.3|36261.3|36407.4|36257.4|26
1623040680000|2021-06-07 04:38:00|36409.8|36259.8|36411.3|36261.3|36413.2|36263.2|36407.3|36257.3|31
1623040690000|2021-06-07 04:38:10|36409.7|36259.7|36411.7|36261.7|36414.9|36264.9|36409.5|36259.5|17
1623040700000|2021-06-07 04:38:20|36411.8|36261.8|36411.8|36261.8|36412|36262|36411.5|36261.5|5
1623040710000|2021-06-07 04:38:30|36411.7|36261.7|36404.5|36254.5|36414.9|36264.9|36404.3|36254.3|14
1623040720000|2021-06-07 04:38:40|36404.3|36254.3|36407.8|36257.8|36407.9|36257.9|36402.7|36252.7|21
1623040730000|2021-06-07 04:38:50|36404.8|36254.8|36404.9|36254.9|36407.7|36257.7|36404.6|36254.6|14
1623040740000|2021-06-07 04:39:00|36406.1|36256.1|36404.2|36254.2|36406.1|36256.1|36403.1|36253.1|20
1623040750000|2021-06-07 04:39:10|36404.1|36254.1|36404.4|36254.4|36408.9|36258.9|36403.6|36253.6|20
1623040760000|2021-06-07 04:39:20|36402.3|36252.3|36382.3|36232.3|36402.3|36252.3|36381.6|36231.6|26
1623040770000|2021-06-07 04:39:30|36382.8|36232.8|36381.9|36231.9|36383.8|36233.8|36381.3|36231.3|20
1623040780000|2021-06-07 04:39:40|36382|36232|36380.3|36230.3|36382|36232|36377.8|36227.8|23
1623040790000|2021-06-07 04:39:50|36378.9|36228.9|36391.2|36241.2|36391.2|36241.2|36378|36228|21
1623040800000|2021-06-07 04:40:00|36391.3|36241.3|36401.9|36251.9|36401.9|36251.9|36391.3|36241.3|19
1623040810000|2021-06-07 04:40:10|36401.7|36251.7|36405.2|36255.2|36406|36256|36401.7|36251.7|18
1623040820000|2021-06-07 04:40:20|36405.3|36255.3|36412.9|36262.9|36414.1|36264.1|36405.2|36255.2|23
1623040830000|2021-06-07 04:40:30|36411.7|36261.7|36399.1|36249.1|36414.3|36264.3|36397.5|36247.5|34
1623040840000|2021-06-07 04:40:40|36398.9|36248.9|36399|36249|36400.8|36250.8|36397.5|36247.5|22
1623040850000|2021-06-07 04:40:50|36399.1|36249.1|36399.8|36249.8|36406.9|36256.9|36399.1|36249.1|21
1623040860000|2021-06-07 04:41:00|36399.9|36249.9|36388.4|36238.4|36400.7|36250.7|36388.4|36238.4|22
1623040870000|2021-06-07 04:41:10|36389.2|36239.2|36359.7|36209.7|36390.5|36240.5|36359.7|36209.7|24
1623040880000|2021-06-07 04:41:20|36360.9|36210.9|36361.7|36211.7|36368.5|36218.5|36360.9|36210.9|18
1623040890000|2021-06-07 04:41:30|36362.4|36212.4|36370.8|36220.8|36372.3|36222.3|36361|36211|31
1623040900000|2021-06-07 04:41:40|36371.3|36221.3|36358.8|36208.8|36371.3|36221.3|36358.8|36208.8|22
1623040910000|2021-06-07 04:41:50|36359.1|36209.1|36367.9|36217.9|36367.9|36217.9|36358.4|36208.4|23
1623040920000|2021-06-07 04:42:00|36366.6|36216.6|36382.1|36232.1|36390.7|36240.7|36366.6|36216.6|25
1623040930000|2021-06-07 04:42:10|36379.8|36229.8|36385.9|36235.9|36385.9|36235.9|36377.6|36227.6|32
1623040940000|2021-06-07 04:42:20|36384.8|36234.8|36377.7|36227.7|36386.4|36236.4|36375.5|36225.5|25
1623040950000|2021-06-07 04:42:30|36375.5|36225.5|36380.8|36230.8|36393.2|36243.2|36375.5|36225.5|17
1623040960000|2021-06-07 04:42:40|36382.5|36232.5|36380.7|36230.7|36382.8|36232.8|36378.2|36228.2|15
1623040970000|2021-06-07 04:42:50|36378.7|36228.7|36375.7|36225.7|36380.6|36230.6|36374|36224|18
1623040980000|2021-06-07 04:43:00|36375.6|36225.6|36369.9|36219.9|36376.3|36226.3|36369.9|36219.9|29
1623040990000|2021-06-07 04:43:10|36369.7|36219.7|36366.8|36216.8|36369.7|36219.7|36366.1|36216.1|12
1623041000000|2021-06-07 04:43:20|36365.2|36215.2|36368.3|36218.3|36368.3|36218.3|36365.2|36215.2|7
1623041010000|2021-06-07 04:43:30|36367|36217|36366.8|36216.8|36367|36217|36366.8|36216.8|5
1623041020000|2021-06-07 04:43:40|36367.3|36217.3|36362.4|36212.4|36367.3|36217.3|36362|36212|6
1623041030000|2021-06-07 04:43:50|36358.7|36208.7|36357.5|36207.5|36359.6|36209.6|36357.1|36207.1|9
1623041040000|2021-06-07 04:44:00|36358.2|36208.2|36358.2|36208.2|36358.2|36208.2|36358.2|36208.2|1
1623041050000|2021-06-07 04:44:10|36363.5|36213.5|36366.6|36216.6|36366.9|36216.9|36363.5|36213.5|7
1623041060000|2021-06-07 04:44:20|36368.2|36218.2|36376.8|36226.8|36383.2|36233.2|36367.5|36217.5|27
1623041070000|2021-06-07 04:44:30|36377.5|36227.5|36373.2|36223.2|36377.9|36227.9|36369.1|36219.1|20
1623041080000|2021-06-07 04:44:40|36372.3|36222.3|36373.4|36223.4|36373.4|36223.4|36372.3|36222.3|5
1623041090000|2021-06-07 04:44:50|36373.5|36223.5|36378.1|36228.1|36378.1|36228.1|36373.5|36223.5|7
1623041100000|2021-06-07 04:45:00|36377.8|36227.8|36397.4|36247.4|36397.6|36247.6|36377.8|36227.8|29
1623041110000|2021-06-07 04:45:10|36399.9|36249.9|36401.6|36251.6|36403.2|36253.2|36395.5|36245.5|22
1623041120000|2021-06-07 04:45:20|36401.5|36251.5|36402|36252|36403.8|36253.8|36400.6|36250.6|21
1623041130000|2021-06-07 04:45:30|36403.8|36253.8|36402|36252|36404.8|36254.8|36402|36252|10
1623041140000|2021-06-07 04:45:40|36403.8|36253.8|36390.7|36240.7|36403.8|36253.8|36389.6|36239.6|30
1623041150000|2021-06-07 04:45:50|36390.4|36240.4|36389.3|36239.3|36391.1|36241.1|36387.9|36237.9|27
1623041160000|2021-06-07 04:46:00|36389|36239|36387.8|36237.8|36390.4|36240.4|36387.8|36237.8|26
1623041170000|2021-06-07 04:46:10|36387.5|36237.5|36369.6|36219.6|36387.5|36237.5|36369.6|36219.6|27
1623041180000|2021-06-07 04:46:20|36369.8|36219.8|36370.3|36220.3|36376.1|36226.1|36369.8|36219.8|15
1623041190000|2021-06-07 04:46:30|36372.1|36222.1|36373.3|36223.3|36378.4|36228.4|36371.1|36221.1|19
1623041200000|2021-06-07 04:46:40|36372.9|36222.9|36373.5|36223.5|36377.7|36227.7|36371.5|36221.5|20
1623041210000|2021-06-07 04:46:50|36375.3|36225.3|36371.4|36221.4|36385.4|36235.4|36371.4|36221.4|17
1623041220000|2021-06-07 04:47:00|36371.9|36221.9|36398.6|36248.6|36400.9|36250.9|36371.9|36221.9|23
1623041230000|2021-06-07 04:47:10|36397.6|36247.6|36377.4|36227.4|36397.6|36247.6|36377.4|36227.4|16
1623041240000|2021-06-07 04:47:20|36377.8|36227.8|36377.4|36227.4|36378.3|36228.3|36376.8|36226.8|16
1623041250000|2021-06-07 04:47:30|36377.2|36227.2|36377.1|36227.1|36378.2|36228.2|36373.5|36223.5|8
1623041260000|2021-06-07 04:47:40|36378.2|36228.2|36374|36224|36378.3|36228.3|36373.8|36223.8|24
1623041270000|2021-06-07 04:47:50|36375.4|36225.4|36371.6|36221.6|36376.3|36226.3|36369.4|36219.4|21
1623041280000|2021-06-07 04:48:00|36370.9|36220.9|36376.5|36226.5|36376.8|36226.8|36367.4|36217.4|18
1623041290000|2021-06-07 04:48:10|36376.1|36226.1|36373.5|36223.5|36376.5|36226.5|36371.3|36221.3|21
1623041300000|2021-06-07 04:48:20|36373.6|36223.6|36374.2|36224.2|36374.2|36224.2|36373.2|36223.2|20
1623041310000|2021-06-07 04:48:30|36373.9|36223.9|36374.3|36224.3|36377.3|36227.3|36373.9|36223.9|21
1623041320000|2021-06-07 04:48:40|36374.2|36224.2|36369.9|36219.9|36376.4|36226.4|36368.6|36218.6|24
1623041330000|2021-06-07 04:48:50|36368.6|36218.6|36368.1|36218.1|36368.7|36218.7|36361.7|36211.7|21
1623041340000|2021-06-07 04:49:00|36368.5|36218.5|36375.6|36225.6|36376|36226|36367.8|36217.8|20
1623041350000|2021-06-07 04:49:10|36374.7|36224.7|36383.5|36233.5|36384.1|36234.1|36374.7|36224.7|22
1623041360000|2021-06-07 04:49:20|36383.4|36233.4|36387.9|36237.9|36387.9|36237.9|36383.1|36233.1|28
1623041370000|2021-06-07 04:49:30|36388.9|36238.9|36382.2|36232.2|36388.9|36238.9|36382.2|36232.2|19
1623041380000|2021-06-07 04:49:40|36386.1|36236.1|36381.4|36231.4|36386.1|36236.1|36381.4|36231.4|8
1623041390000|2021-06-07 04:49:50|36381.9|36231.9|36390.6|36240.6|36393.9|36243.9|36381.9|36231.9|19
1623041400000|2021-06-07 04:50:00|36393.6|36243.6|36388.5|36238.5|36394.1|36244.1|36386.5|36236.5|21
1623041410000|2021-06-07 04:50:10|36390.3|36240.3|36387.1|36237.1|36391.8|36241.8|36374.5|36224.5|25
1623041420000|2021-06-07 04:50:20|36386.3|36236.3|36376.5|36226.5|36386.4|36236.4|36376|36226|21
1623041430000|2021-06-07 04:50:30|36377.6|36227.6|36374.7|36224.7|36378.7|36228.7|36374.7|36224.7|12
1623041440000|2021-06-07 04:50:40|36374.5|36224.5|36378.2|36228.2|36378.5|36228.5|36374|36224|12
1623041450000|2021-06-07 04:50:50|36377.6|36227.6|36368.7|36218.7|36377.6|36227.6|36366.7|36216.7|22
1623041460000|2021-06-07 04:51:00|36369.4|36219.4|36372.1|36222.1|36373.7|36223.7|36368.7|36218.7|23
1623041470000|2021-06-07 04:51:10|36372.3|36222.3|36373.9|36223.9|36373.9|36223.9|36370.3|36220.3|12
1623041480000|2021-06-07 04:51:20|36372.5|36222.5|36374.2|36224.2|36374.7|36224.7|36371.5|36221.5|19
1623041490000|2021-06-07 04:51:30|36374|36224|36373.3|36223.3|36375.8|36225.8|36371.5|36221.5|26
1623041500000|2021-06-07 04:51:40|36373.1|36223.1|36371.8|36221.8|36373.1|36223.1|36370.9|36220.9|9
1623041510000|2021-06-07 04:51:50|36372.2|36222.2|36368.8|36218.8|36374.5|36224.5|36368.8|36218.8|16
1623041520000|2021-06-07 04:52:00|36370.1|36220.1|36367.9|36217.9|36370.1|36220.1|36364|36214|20
1623041530000|2021-06-07 04:52:10|36368.3|36218.3|36368.8|36218.8|36369|36219|36368.3|36218.3|9
1623041540000|2021-06-07 04:52:20|36369|36219|36380.6|36230.6|36385.1|36235.1|36366.1|36216.1|23
1623041550000|2021-06-07 04:52:30|36380.2|36230.2|36379.6|36229.6|36380.5|36230.5|36379.1|36229.1|14
1623041560000|2021-06-07 04:52:40|36379.7|36229.7|36370.6|36220.6|36380.4|36230.4|36370.6|36220.6|14
1623041570000|2021-06-07 04:52:50|36370.5|36220.5|36369.2|36219.2|36370.6|36220.6|36366.2|36216.2|25
1623041580000|2021-06-07 04:53:00|36369.3|36219.3|36370.2|36220.2|36370.3|36220.3|36365.9|36215.9|22
1623041590000|2021-06-07 04:53:10|36370.1|36220.1|36357.8|36207.8|36370.1|36220.1|36357.3|36207.3|21
1623041600000|2021-06-07 04:53:20|36357.9|36207.9|36357.4|36207.4|36358.4|36208.4|36355.9|36205.9|9
1623041610000|2021-06-07 04:53:30|36356.3|36206.3|36356.1|36206.1|36357.3|36207.3|36356.1|36206.1|6
1623041620000|2021-06-07 04:53:40|36356.2|36206.2|36344.4|36194.4|36356.5|36206.5|36343.8|36193.8|20
1623041630000|2021-06-07 04:53:50|36345.5|36195.5|36334.1|36184.1|36345.5|36195.5|36334.1|36184.1|29
1623041640000|2021-06-07 04:54:00|36334.2|36184.2|36329.8|36179.8|36337.9|36187.9|36328.4|36178.4|31
1623041650000|2021-06-07 04:54:10|36330|36180|36328.8|36178.8|36335.4|36185.4|36327.8|36177.8|31
1623041660000|2021-06-07 04:54:20|36328.3|36178.3|36328.8|36178.8|36329.8|36179.8|36328.1|36178.1|14
1623041670000|2021-06-07 04:54:30|36328.6|36178.6|36327.1|36177.1|36330.2|36180.2|36327.1|36177.1|20
1623041680000|2021-06-07 04:54:40|36327|36177|36327.4|36177.4|36328|36178|36326.6|36176.6|11
1623041690000|2021-06-07 04:54:50|36328.1|36178.1|36327.4|36177.4|36328.1|36178.1|36327.4|36177.4|6
1623041700000|2021-06-07 04:55:00|36328.1|36178.1|36342|36192|36344.1|36194.1|36327.4|36177.4|24
1623041710000|2021-06-07 04:55:10|36342.7|36192.7|36344.5|36194.5|36344.5|36194.5|36335.3|36185.3|19
1623041720000|2021-06-07 04:55:20|36335.3|36185.3|36335.2|36185.2|36345.5|36195.5|36330.4|36180.4|21
1623041730000|2021-06-07 04:55:30|36332|36182|36330.9|36180.9|36335.1|36185.1|36329.4|36179.4|16
1623041740000|2021-06-07 04:55:40|36330.8|36180.8|36330.5|36180.5|36333.1|36183.1|36330.3|36180.3|18
1623041750000|2021-06-07 04:55:50|36330.4|36180.4|36333.1|36183.1|36337.5|36187.5|36329|36179|18
1623041760000|2021-06-07 04:56:00|36335.1|36185.1|36337|36187|36337.7|36187.7|36333.1|36183.1|25
1623041770000|2021-06-07 04:56:10|36338.1|36188.1|36341.8|36191.8|36342.7|36192.7|36334.8|36184.8|19
1623041780000|2021-06-07 04:56:20|36342|36192|36354.4|36204.4|36354.4|36204.4|36340.9|36190.9|28
1623041790000|2021-06-07 04:56:30|36349.9|36199.9|36348.1|36198.1|36349.9|36199.9|36347.2|36197.2|24
1623041800000|2021-06-07 04:56:40|36348.3|36198.3|36349.7|36199.7|36355|36205|36346.2|36196.2|26
1623041810000|2021-06-07 04:56:50|36346.3|36196.3|36352.3|36202.3|36353.5|36203.5|36345.6|36195.6|15
1623041820000|2021-06-07 04:57:00|36353.6|36203.6|36347.3|36197.3|36353.6|36203.6|36346.7|36196.7|14
1623041830000|2021-06-07 04:57:10|36347.4|36197.4|36346.1|36196.1|36351|36201|36343.5|36193.5|24
1623041840000|2021-06-07 04:57:20|36346.9|36196.9|36351.2|36201.2|36353.2|36203.2|36346.9|36196.9|15
1623041850000|2021-06-07 04:57:30|36350.5|36200.5|36339.3|36189.3|36350.5|36200.5|36338|36188|24
1623041860000|2021-06-07 04:57:40|36338.3|36188.3|36335.9|36185.9|36338.3|36188.3|36333.7|36183.7|23
1623041870000|2021-06-07 04:57:50|36335.8|36185.8|36330.6|36180.6|36335.8|36185.8|36330.5|36180.5|17
1623041880000|2021-06-07 04:58:00|36331.2|36181.2|36340.4|36190.4|36342.1|36192.1|36330.7|36180.7|27
1623041890000|2021-06-07 04:58:10|36340.3|36190.3|36346.7|36196.7|36346.7|36196.7|36339.2|36189.2|22
1623041900000|2021-06-07 04:58:20|36345.2|36195.2|36346.7|36196.7|36349.3|36199.3|36345.2|36195.2|23
1623041910000|2021-06-07 04:58:30|36346.5|36196.5|36337|36187|36347|36197|36334.9|36184.9|32
1623041920000|2021-06-07 04:58:40|36336.6|36186.6|36340.6|36190.6|36342.8|36192.8|36336|36186|28
1623041930000|2021-06-07 04:58:50|36340.8|36190.8|36340.1|36190.1|36341.5|36191.5|36339.1|36189.1|21
1623041940000|2021-06-07 04:59:00|36340.6|36190.6|36338.9|36188.9|36340.8|36190.8|36336.9|36186.9|20
1623041950000|2021-06-07 04:59:10|36339|36189|36337.1|36187.1|36339|36189|36336.1|36186.1|18
1623041960000|2021-06-07 04:59:20|36335|36185|36342.8|36192.8|36344|36194|36335|36185|15
1623041970000|2021-06-07 04:59:30|36340.4|36190.4|36340.7|36190.7|36342.9|36192.9|36338|36188|19
1623041980000|2021-06-07 04:59:40|36340.4|36190.4|36338.5|36188.5|36340.4|36190.4|36336.9|36186.9|12
1623041990000|2021-06-07 04:59:50|36338.2|36188.2|36334.9|36184.9|36338.2|36188.2|36334.8|36184.8|20
1623042000000|2021-06-07 05:00:00|36334.8|36184.8|36334.8|36184.8|36338.7|36188.7|36334.8|36184.8|21
1623042010000|2021-06-07 05:00:10|36333.6|36183.6|36336.8|36186.8|36342.9|36192.9|36333|36183|26
1623042020000|2021-06-07 05:00:20|36335.1|36185.1|36344.8|36194.8|36344.8|36194.8|36335.1|36185.1|25
1623042030000|2021-06-07 05:00:30|36346.4|36196.4|36356.6|36206.6|36357.3|36207.3|36346.4|36196.4|27
1623042040000|2021-06-07 05:00:40|36355.6|36205.6|36347.5|36197.5|36357.1|36207.1|36347.5|36197.5|22
1623042050000|2021-06-07 05:00:50|36346.6|36196.6|36345.9|36195.9|36346.6|36196.6|36345.9|36195.9|4
1623042060000|2021-06-07 05:01:00|36346.3|36196.3|36346.7|36196.7|36347|36197|36342.7|36192.7|27
1623042070000|2021-06-07 05:01:10|36346|36196|36347.6|36197.6|36349.9|36199.9|36345.7|36195.7|25
1623042080000|2021-06-07 05:01:20|36346.8|36196.8|36352.9|36202.9|36353.9|36203.9|36346.8|36196.8|27
1623042090000|2021-06-07 05:01:30|36353.1|36203.1|36358.9|36208.9|36364.4|36214.4|36349.8|36199.8|28
1623042100000|2021-06-07 05:01:40|36359.7|36209.7|36372.6|36222.6|36379|36229|36359.7|36209.7|30
1623042110000|2021-06-07 05:01:50|36372.5|36222.5|36385.5|36235.5|36385.9|36235.9|36369|36219|36
1623042120000|2021-06-07 05:02:00|36385.4|36235.4|36396.7|36246.7|36405.5|36255.5|36383|36233|35
1623042130000|2021-06-07 05:02:10|36395.4|36245.4|36401.1|36251.1|36407.3|36257.3|36395.1|36245.1|19
1623042140000|2021-06-07 05:02:20|36409.5|36259.5|36414.4|36264.4|36414.9|36264.9|36400.8|36250.8|29
1623042150000|2021-06-07 05:02:30|36415.6|36265.6|36399.3|36249.3|36416.9|36266.9|36399.3|36249.3|32
1623042160000|2021-06-07 05:02:40|36396.1|36246.1|36390.7|36240.7|36399|36249|36390.6|36240.6|27
1623042170000|2021-06-07 05:02:50|36390.6|36240.6|36401.6|36251.6|36402.4|36252.4|36390.6|36240.6|26
1623042180000|2021-06-07 05:03:00|36401.7|36251.7|36388.8|36238.8|36403.9|36253.9|36388.8|36238.8|26
1623042190000|2021-06-07 05:03:10|36390.4|36240.4|36375.5|36225.5|36390.4|36240.4|36367.9|36217.9|25
1623042200000|2021-06-07 05:03:20|36376.9|36226.9|36377|36227|36377.1|36227.1|36369.9|36219.9|26
1623042210000|2021-06-07 05:03:30|36372.3|36222.3|36381.9|36231.9|36382.4|36232.4|36368.8|36218.8|30
1623042220000|2021-06-07 05:03:40|36382|36232|36380.2|36230.2|36382.1|36232.1|36377.7|36227.7|31
1623042230000|2021-06-07 05:03:50|36383|36233|36388.2|36238.2|36388.3|36238.3|36383|36233|33
1623042240000|2021-06-07 05:04:00|36388|36238|36378.4|36228.4|36388|36238|36377.6|36227.6|24
1623042250000|2021-06-07 05:04:10|36378.2|36228.2|36376.1|36226.1|36378.5|36228.5|36365.4|36215.4|23
1623042260000|2021-06-07 05:04:20|36378.4|36228.4|36371.4|36221.4|36378.4|36228.4|36371.1|36221.1|14
1623042270000|2021-06-07 05:04:30|36371.5|36221.5|36371.8|36221.8|36374|36224|36371|36221|17
1623042280000|2021-06-07 05:04:40|36369.6|36219.6|36366.6|36216.6|36369.6|36219.6|36366.4|36216.4|15
1623042290000|2021-06-07 05:04:50|36367.6|36217.6|36368.8|36218.8|36368.8|36218.8|36367.6|36217.6|11
1623042300000|2021-06-07 05:05:00|36365.9|36215.9|36370.9|36220.9|36377.2|36227.2|36365.9|36215.9|28
1623042310000|2021-06-07 05:05:10|36369.4|36219.4|36367.9|36217.9|36370.1|36220.1|36367.8|36217.8|19
1623042320000|2021-06-07 05:05:20|36366.9|36216.9|36366.3|36216.3|36368.1|36218.1|36366.3|36216.3|23
1623042330000|2021-06-07 05:05:30|36369.7|36219.7|36368.8|36218.8|36369.9|36219.9|36368.5|36218.5|20
1623042340000|2021-06-07 05:05:40|36369.4|36219.4|36365.6|36215.6|36369.4|36219.4|36365.3|36215.3|14
1623042350000|2021-06-07 05:05:50|36365.7|36215.7|36357.6|36207.6|36365.7|36215.7|36357.5|36207.5|10
1623042360000|2021-06-07 05:06:00|36358.5|36208.5|36357.5|36207.5|36361.3|36211.3|36357.4|36207.4|28
1623042370000|2021-06-07 05:06:10|36357.3|36207.3|36350|36200|36357.5|36207.5|36350|36200|15
1623042380000|2021-06-07 05:06:20|36350.2|36200.2|36353.7|36203.7|36358|36208|36350.2|36200.2|26
1623042390000|2021-06-07 05:06:30|36356.2|36206.2|36351.6|36201.6|36360|36210|36349.9|36199.9|23
1623042400000|2021-06-07 05:06:40|36351.7|36201.7|36351.6|36201.6|36355.1|36205.1|36351.4|36201.4|23
1623042410000|2021-06-07 05:06:50|36349.7|36199.7|36345.7|36195.7|36349.7|36199.7|36343.3|36193.3|29
1623042420000|2021-06-07 05:07:00|36345|36195|36337.2|36187.2|36345.8|36195.8|36337.1|36187.1|23
1623042430000|2021-06-07 05:07:10|36330.5|36180.5|36326.2|36176.2|36330.8|36180.8|36324.6|36174.6|23
1623042440000|2021-06-07 05:07:20|36326|36176|36321.7|36171.7|36326|36176|36319.4|36169.4|22
1623042450000|2021-06-07 05:07:30|36321.8|36171.8|36311.6|36161.6|36323.9|36173.9|36311.6|36161.6|20
1623042460000|2021-06-07 05:07:40|36312.8|36162.8|36317.5|36167.5|36318.3|36168.3|36312.8|36162.8|29
1623042470000|2021-06-07 05:07:50|36314.8|36164.8|36310.9|36160.9|36320.8|36170.8|36310.2|36160.2|27
1623042480000|2021-06-07 05:08:00|36311.5|36161.5|36305|36155|36313.9|36163.9|36305|36155|17
1623042490000|2021-06-07 05:08:10|36305.9|36155.9|36309.7|36159.7|36314.2|36164.2|36305.3|36155.3|31
1623042500000|2021-06-07 05:08:20|36311.5|36161.5|36307.7|36157.7|36311.7|36161.7|36305.5|36155.5|24
1623042510000|2021-06-07 05:08:30|36307.1|36157.1|36303.6|36153.6|36308.7|36158.7|36302.7|36152.7|33
1623042520000|2021-06-07 05:08:40|36304.1|36154.1|36304.6|36154.6|36305.8|36155.8|36300.8|36150.8|26
1623042530000|2021-06-07 05:08:50|36304.3|36154.3|36303.1|36153.1|36305.4|36155.4|36303|36153|21
1623042540000|2021-06-07 05:09:00|36304|36154|36317.4|36167.4|36319|36169|36303.7|36153.7|21
1623042550000|2021-06-07 05:09:10|36314.8|36164.8|36307.9|36157.9|36318.3|36168.3|36306.9|36156.9|24
1623042560000|2021-06-07 05:09:20|36308.2|36158.2|36318.2|36168.2|36318.2|36168.2|36306.2|36156.2|20
1623042570000|2021-06-07 05:09:30|36318.4|36168.4|36314.7|36164.7|36319.9|36169.9|36314.7|36164.7|19
1623042580000|2021-06-07 05:09:40|36314.2|36164.2|36309.5|36159.5|36316.7|36166.7|36309.4|36159.4|26
1623042590000|2021-06-07 05:09:50|36309.1|36159.1|36301.5|36151.5|36320.5|36170.5|36300.8|36150.8|14
1623042600000|2021-06-07 05:10:00|36302|36152|36299.4|36149.4|36302.9|36152.9|36298.8|36148.8|23
1623042610000|2021-06-07 05:10:10|36300|36150|36311.3|36161.3|36311.3|36161.3|36298.7|36148.7|24
1623042620000|2021-06-07 05:10:20|36311.2|36161.2|36312.7|36162.7|36314.9|36164.9|36309.6|36159.6|32
1623042630000|2021-06-07 05:10:30|36312.1|36162.1|36306.8|36156.8|36312.1|36162.1|36306.8|36156.8|20
1623042640000|2021-06-07 05:10:40|36306.1|36156.1|36311.2|36161.2|36312.7|36162.7|36306.1|36156.1|24
1623042650000|2021-06-07 05:10:50|36314.6|36164.6|36314.1|36164.1|36318|36168|36312.9|36162.9|27
1623042660000|2021-06-07 05:11:00|36314|36164|36311.6|36161.6|36315.1|36165.1|36309.9|36159.9|21
1623042670000|2021-06-07 05:11:10|36313.7|36163.7|36316.4|36166.4|36317.7|36167.7|36313.6|36163.6|13
1623042680000|2021-06-07 05:11:20|36313.6|36163.6|36319.5|36169.5|36327|36177|36312.1|36162.1|32
1623042690000|2021-06-07 05:11:30|36320.5|36170.5|36316.5|36166.5|36322.9|36172.9|36316.5|36166.5|22
1623042700000|2021-06-07 05:11:40|36320.8|36170.8|36322|36172|36322.1|36172.1|36316.7|36166.7|23
1623042710000|2021-06-07 05:11:50|36321.4|36171.4|36319.8|36169.8|36322|36172|36318.8|36168.8|21
1623042720000|2021-06-07 05:12:00|36319.4|36169.4|36324.9|36174.9|36326.8|36176.8|36319.4|36169.4|23
1623042730000|2021-06-07 05:12:10|36325.9|36175.9|36334|36184|36338.1|36188.1|36323.2|36173.2|28
1623042740000|2021-06-07 05:12:20|36334.1|36184.1|36345|36195|36355|36205|36334.1|36184.1|33
1623042750000|2021-06-07 05:12:30|36345.3|36195.3|36344.7|36194.7|36347.2|36197.2|36342.4|36192.4|24
1623042760000|2021-06-07 05:12:40|36345.6|36195.6|36337.8|36187.8|36346.2|36196.2|36337.8|36187.8|19
1623042770000|2021-06-07 05:12:50|36338.7|36188.7|36340.6|36190.6|36340.7|36190.7|36337.8|36187.8|13
1623042780000|2021-06-07 05:13:00|36340.8|36190.8|36324.7|36174.7|36340.9|36190.9|36324.7|36174.7|20
1623042790000|2021-06-07 05:13:10|36323.9|36173.9|36321.7|36171.7|36336.8|36186.8|36321.6|36171.6|29
1623042800000|2021-06-07 05:13:20|36321.8|36171.8|36328.2|36178.2|36328.2|36178.2|36321.8|36171.8|27
1623042810000|2021-06-07 05:13:30|36334.7|36184.7|36329.7|36179.7|36335.5|36185.5|36329.7|36179.7|22
1623042820000|2021-06-07 05:13:40|36330|36180|36328|36178|36332.4|36182.4|36328|36178|18
1623042830000|2021-06-07 05:13:50|36330.6|36180.6|36329.2|36179.2|36332.1|36182.1|36329|36179|12
1623042840000|2021-06-07 05:14:00|36331.2|36181.2|36344.4|36194.4|36344.4|36194.4|36329.2|36179.2|22
1623042850000|2021-06-07 05:14:10|36352.8|36202.8|36337.4|36187.4|36354.6|36204.6|36337.4|36187.4|31
1623042860000|2021-06-07 05:14:20|36337.8|36187.8|36341.9|36191.9|36341.9|36191.9|36335.6|36185.6|21
1623042870000|2021-06-07 05:14:30|36342.6|36192.6|36349.2|36199.2|36350.4|36200.4|36342.6|36192.6|15
1623042880000|2021-06-07 05:14:40|36350|36200|36350.7|36200.7|36351.5|36201.5|36346.6|36196.6|21
1623042890000|2021-06-07 05:14:50|36352.5|36202.5|36346|36196|36354.8|36204.8|36344.4|36194.4|20
1623042900000|2021-06-07 05:15:00|36345.9|36195.9|36351.2|36201.2|36351.4|36201.4|36343.5|36193.5|18
1623042910000|2021-06-07 05:15:10|36351.3|36201.3|36349.3|36199.3|36351.7|36201.7|36349.3|36199.3|7
1623042920000|2021-06-07 05:15:20|36348.8|36198.8|36351.5|36201.5|36352.2|36202.2|36345.1|36195.1|25
1623042930000|2021-06-07 05:15:30|36350.6|36200.6|36366.9|36216.9|36368.5|36218.5|36350.1|36200.1|25
1623042940000|2021-06-07 05:15:40|36367.9|36217.9|36361.3|36211.3|36367.9|36217.9|36359.4|36209.4|26
1623042950000|2021-06-07 05:15:50|36365.6|36215.6|36366|36216|36366|36216|36364|36214|23
1623042960000|2021-06-07 05:16:00|36365.3|36215.3|36365.4|36215.4|36366.5|36216.5|36364.5|36214.5|20
1623042970000|2021-06-07 05:16:10|36365.5|36215.5|36366.8|36216.8|36367.1|36217.1|36361.2|36211.2|24
1623042980000|2021-06-07 05:16:20|36365.1|36215.1|36364.4|36214.4|36365.2|36215.2|36361.8|36211.8|10
1623042990000|2021-06-07 05:16:30|36362.2|36212.2|36370.8|36220.8|36371.8|36221.8|36362.2|36212.2|25
1623043000000|2021-06-07 05:16:40|36370.9|36220.9|36368.1|36218.1|36372.8|36222.8|36366.2|36216.2|34
1623043010000|2021-06-07 05:16:50|36368.7|36218.7|36366.9|36216.9|36369|36219|36366.7|36216.7|30
1623043020000|2021-06-07 05:17:00|36367.9|36217.9|36373.3|36223.3|36374.7|36224.7|36367.9|36217.9|20
1623043030000|2021-06-07 05:17:10|36372.5|36222.5|36373.3|36223.3|36373.3|36223.3|36372.5|36222.5|12
1623043040000|2021-06-07 05:17:20|36371.5|36221.5|36360.2|36210.2|36380.8|36230.8|36360.2|36210.2|29
1623043050000|2021-06-07 05:17:30|36358.3|36208.3|36357.1|36207.1|36361|36211|36354.7|36204.7|26
1623043060000|2021-06-07 05:17:40|36356.4|36206.4|36351.8|36201.8|36358.6|36208.6|36351.8|36201.8|27
1623043070000|2021-06-07 05:17:50|36352.4|36202.4|36352.3|36202.3|36353.4|36203.4|36350|36200|18
1623043080000|2021-06-07 05:18:00|36351.6|36201.6|36349.5|36199.5|36353.2|36203.2|36348.5|36198.5|9
1623043090000|2021-06-07 05:18:10|36351.1|36201.1|36349.3|36199.3|36351.1|36201.1|36348.5|36198.5|13
1623043100000|2021-06-07 05:18:20|36348.1|36198.1|36348.7|36198.7|36352.6|36202.6|36348.1|36198.1|14
1623043110000|2021-06-07 05:18:30|36351.8|36201.8|36351.7|36201.7|36359.5|36209.5|36348.9|36198.9|20
1623043120000|2021-06-07 05:18:40|36351.9|36201.9|36351.3|36201.3|36352.2|36202.2|36351|36201|7
1623043130000|2021-06-07 05:18:50|36352.4|36202.4|36351.9|36201.9|36353.7|36203.7|36351.9|36201.9|12
1623043140000|2021-06-07 05:19:00|36351.8|36201.8|36356.9|36206.9|36361.9|36211.9|36351.8|36201.8|18
1623043150000|2021-06-07 05:19:10|36356.8|36206.8|36356.4|36206.4|36361.9|36211.9|36354.9|36204.9|21
1623043160000|2021-06-07 05:19:20|36362|36212|36357.6|36207.6|36364.7|36214.7|36355.9|36205.9|15
1623043170000|2021-06-07 05:19:30|36356.2|36206.2|36360.1|36210.1|36360.6|36210.6|36355.4|36205.4|15
1623043180000|2021-06-07 05:19:40|36359.5|36209.5|36365.9|36215.9|36368.8|36218.8|36358|36208|12
1623043190000|2021-06-07 05:19:50|36365.6|36215.6|36371.9|36221.9|36379|36229|36365.6|36215.6|18
1623043200000|2021-06-07 05:20:00|36379|36229|36359.1|36209.1|36379|36229|36357.9|36207.9|18
1623043210000|2021-06-07 05:20:10|36357.9|36207.9|36357.4|36207.4|36358.8|36208.8|36357.2|36207.2|11
1623043220000|2021-06-07 05:20:20|36348.8|36198.8|36350.6|36200.6|36354.4|36204.4|36348.8|36198.8|15
1623043230000|2021-06-07 05:20:30|36350.7|36200.7|36339.8|36189.8|36350.7|36200.7|36339|36189|16
1623043240000|2021-06-07 05:20:40|36339.7|36189.7|36341.6|36191.6|36342|36192|36339.7|36189.7|16
1623043250000|2021-06-07 05:20:50|36341.4|36191.4|36340.4|36190.4|36341.6|36191.6|36339.8|36189.8|14
1623043260000|2021-06-07 05:21:00|36339.9|36189.9|36346.5|36196.5|36346.5|36196.5|36339.9|36189.9|15
1623043270000|2021-06-07 05:21:10|36348|36198|36350.2|36200.2|36351.7|36201.7|36346.5|36196.5|23
1623043280000|2021-06-07 05:21:20|36351|36201|36349.4|36199.4|36352.1|36202.1|36349.1|36199.1|11
1623043290000|2021-06-07 05:21:30|36349.7|36199.7|36350.7|36200.7|36351.1|36201.1|36349|36199|7
1623043300000|2021-06-07 05:21:40|36350.4|36200.4|36349.1|36199.1|36350.7|36200.7|36348.4|36198.4|9
1623043310000|2021-06-07 05:21:50|36350.4|36200.4|36350.1|36200.1|36351|36201|36350.1|36200.1|6
1623043320000|2021-06-07 05:22:00|36350|36200|36341.5|36191.5|36361|36211|36340.1|36190.1|26
1623043330000|2021-06-07 05:22:10|36345.4|36195.4|36341.1|36191.1|36346.6|36196.6|36341.1|36191.1|18
1623043340000|2021-06-07 05:22:20|36337.9|36187.9|36332.4|36182.4|36338.5|36188.5|36332.4|36182.4|13
1623043350000|2021-06-07 05:22:30|36331.5|36181.5|36327.1|36177.1|36331.5|36181.5|36325.4|36175.4|17
1623043360000|2021-06-07 05:22:40|36324|36174|36308.1|36158.1|36325.5|36175.5|36308.1|36158.1|25
1623043370000|2021-06-07 05:22:50|36308.6|36158.6|36298.1|36148.1|36309.8|36159.8|36290.1|36140.1|32
1623043380000|2021-06-07 05:23:00|36302.7|36152.7|36300.9|36150.9|36302.7|36152.7|36299.7|36149.7|10
1623043390000|2021-06-07 05:23:10|36300.8|36150.8|36303.6|36153.6|36304.5|36154.5|36299.5|36149.5|12
1623043400000|2021-06-07 05:23:20|36303.7|36153.7|36303|36153|36303.7|36153.7|36298.2|36148.2|11
1623043410000|2021-06-07 05:23:30|36301.9|36151.9|36310.9|36160.9|36313.8|36163.8|36301.7|36151.7|26
1623043420000|2021-06-07 05:23:40|36310|36160|36317.6|36167.6|36317.9|36167.9|36310|36160|19
1623043430000|2021-06-07 05:23:50|36316.5|36166.5|36317.9|36167.9|36319.2|36169.2|36314.9|36164.9|23
1623043440000|2021-06-07 05:24:00|36316.9|36166.9|36309.5|36159.5|36320.5|36170.5|36309.5|36159.5|15
1623043450000|2021-06-07 05:24:10|36308.9|36158.9|36309.3|36159.3|36309.3|36159.3|36308.2|36158.2|3
1623043460000|2021-06-07 05:24:20|36309.8|36159.8|36312.2|36162.2|36312.3|36162.3|36309.5|36159.5|9
1623043470000|2021-06-07 05:24:30|36313.4|36163.4|36324.4|36174.4|36324.4|36174.4|36312.1|36162.1|9
1623043480000|2021-06-07 05:24:40|36324.6|36174.6|36328.9|36178.9|36331.3|36181.3|36324.1|36174.1|22
1623043490000|2021-06-07 05:24:50|36328.8|36178.8|36328|36178|36331.1|36181.1|36327.4|36177.4|16
1623043500000|2021-06-07 05:25:00|36326.8|36176.8|36305.3|36155.3|36327.7|36177.7|36305.3|36155.3|24
1623043510000|2021-06-07 05:25:10|36302.7|36152.7|36307.8|36157.8|36307.8|36157.8|36301.7|36151.7|13
1623043520000|2021-06-07 05:25:20|36307.7|36157.7|36307.6|36157.6|36307.7|36157.7|36305.7|36155.7|8
1623043530000|2021-06-07 05:25:30|36307.7|36157.7|36306|36156|36308.1|36158.1|36306|36156|12
1623043540000|2021-06-07 05:25:40|36304.3|36154.3|36298.6|36148.6|36304.3|36154.3|36297.4|36147.4|9
1623043550000|2021-06-07 05:25:50|36299.4|36149.4|36305.7|36155.7|36306.1|36156.1|36293.2|36143.2|17
1623043560000|2021-06-07 05:26:00|36306.2|36156.2|36294.5|36144.5|36306.2|36156.2|36292.7|36142.7|17
1623043570000|2021-06-07 05:26:10|36295.7|36145.7|36296.5|36146.5|36298|36148|36294.7|36144.7|8
1623043580000|2021-06-07 05:26:20|36295.5|36145.5|36314.1|36164.1|36314.5|36164.5|36295.5|36145.5|27
1623043590000|2021-06-07 05:26:30|36313.9|36163.9|36306.5|36156.5|36316.7|36166.7|36305.4|36155.4|26
1623043600000|2021-06-07 05:26:40|36306.2|36156.2|36307|36157|36307|36157|36305.7|36155.7|18
1623043610000|2021-06-07 05:26:50|36306.7|36156.7|36308.3|36158.3|36308.4|36158.4|36306.5|36156.5|17
1623043620000|2021-06-07 05:27:00|36309|36159|36301.4|36151.4|36309.9|36159.9|36301.4|36151.4|29
1623043630000|2021-06-07 05:27:10|36301.7|36151.7|36308.7|36158.7|36310.9|36160.9|36300.8|36150.8|28
1623043640000|2021-06-07 05:27:20|36309.7|36159.7|36304.3|36154.3|36311.4|36161.4|36301.6|36151.6|17
1623043650000|2021-06-07 05:27:30|36305.1|36155.1|36301|36151|36306.8|36156.8|36299.4|36149.4|19
1623043660000|2021-06-07 05:27:40|36304|36154|36303|36153|36304|36154|36300.6|36150.6|12
1623043670000|2021-06-07 05:27:50|36300.5|36150.5|36301.7|36151.7|36305|36155|36297.7|36147.7|20
1623043680000|2021-06-07 05:28:00|36301.6|36151.6|36299.8|36149.8|36301.6|36151.6|36297.2|36147.2|17
1623043690000|2021-06-07 05:28:10|36300.9|36150.9|36299.9|36149.9|36301.8|36151.8|36297.1|36147.1|16
1623043700000|2021-06-07 05:28:20|36298.3|36148.3|36299.6|36149.6|36301.2|36151.2|36297.1|36147.1|16
1623043710000|2021-06-07 05:28:30|36299.5|36149.5|36297.6|36147.6|36299.8|36149.8|36297.6|36147.6|17
1623043720000|2021-06-07 05:28:40|36298.9|36148.9|36299.8|36149.8|36300|36150|36297.7|36147.7|12
1623043730000|2021-06-07 05:28:50|36300|36150|36316.3|36166.3|36317.5|36167.5|36298.5|36148.5|23
1623043740000|2021-06-07 05:29:00|36315.1|36165.1|36312.3|36162.3|36315.1|36165.1|36311.4|36161.4|11
1623043750000|2021-06-07 05:29:10|36312.7|36162.7|36324|36174|36325.3|36175.3|36312.6|36162.6|18
1623043760000|2021-06-07 05:29:20|36325|36175|36325.8|36175.8|36325.8|36175.8|36322|36172|26
1623043770000|2021-06-07 05:29:30|36326.9|36176.9|36337.7|36187.7|36337.7|36187.7|36325.8|36175.8|22
1623043780000|2021-06-07 05:29:40|36338.3|36188.3|36337.2|36187.2|36338.4|36188.4|36333.4|36183.4|19
1623043790000|2021-06-07 05:29:50|36335.8|36185.8|36340.1|36190.1|36340.1|36190.1|36332.8|36182.8|24
1623043800000|2021-06-07 05:30:00|36340.2|36190.2|36338.7|36188.7|36340.3|36190.3|36337.6|36187.6|20
1623043810000|2021-06-07 05:30:10|36337.5|36187.5|36338.5|36188.5|36341.8|36191.8|36336.5|36186.5|17
1623043820000|2021-06-07 05:30:20|36344.3|36194.3|36348.1|36198.1|36348.1|36198.1|36339.8|36189.8|25
1623043830000|2021-06-07 05:30:30|36347.1|36197.1|36340.5|36190.5|36347.1|36197.1|36337.8|36187.8|18
1623043840000|2021-06-07 05:30:40|36340|36190|36316.8|36166.8|36341.6|36191.6|36315.1|36165.1|29
1623043850000|2021-06-07 05:30:50|36316.4|36166.4|36315.9|36165.9|36316.7|36166.7|36315.9|36165.9|11
1623043860000|2021-06-07 05:31:00|36314.8|36164.8|36314.7|36164.7|36315.1|36165.1|36314.5|36164.5|6
1623043870000|2021-06-07 05:31:10|36314.5|36164.5|36304.6|36154.6|36315|36165|36304.6|36154.6|12
1623043880000|2021-06-07 05:31:20|36302.7|36152.7|36294.6|36144.6|36304.8|36154.8|36293.8|36143.8|27
1623043890000|2021-06-07 05:31:30|36295|36145|36202|36052|36295|36145|36201.3|36051.3|22
1623043900000|2021-06-07 05:31:40|36201.9|36051.9|36239|36089|36239|36089|36198.2|36048.2|40
1623043910000|2021-06-07 05:31:50|36239.5|36089.5|36235.5|36085.5|36240.4|36090.4|36233.1|36083.1|19
1623043920000|2021-06-07 05:32:00|36237.6|36087.6|36239.1|36089.1|36240.9|36090.9|36230.6|36080.6|31
1623043930000|2021-06-07 05:32:10|36251.1|36101.1|36253.1|36103.1|36258.6|36108.6|36249.7|36099.7|32
1623043940000|2021-06-07 05:32:20|36253.6|36103.6|36239.3|36089.3|36253.6|36103.6|36236.4|36086.4|24
1623043950000|2021-06-07 05:32:30|36239.4|36089.4|36217.2|36067.2|36239.4|36089.4|36217.2|36067.2|29
1623043960000|2021-06-07 05:32:40|36215.9|36065.9|36195.2|36045.2|36218|36068|36195.2|36045.2|35
1623043970000|2021-06-07 05:32:50|36202.7|36052.7|36215.5|36065.5|36229.3|36079.3|36202.7|36052.7|37
1623043980000|2021-06-07 05:33:00|36210.8|36060.8|36234.6|36084.6|36234.6|36084.6|36210.8|36060.8|34
1623043990000|2021-06-07 05:33:10|36235.1|36085.1|36239.3|36089.3|36241.1|36091.1|36235.1|36085.1|26
1623044000000|2021-06-07 05:33:20|36239.7|36089.7|36230.7|36080.7|36239.7|36089.7|36227.9|36077.9|24
1623044010000|2021-06-07 05:33:30|36230.8|36080.8|36239|36089|36239|36089|36230.8|36080.8|26
1623044020000|2021-06-07 05:33:40|36238.9|36088.9|36242.6|36092.6|36242.6|36092.6|36237.9|36087.9|30
1623044030000|2021-06-07 05:33:50|36243.4|36093.4|36243.5|36093.5|36244.1|36094.1|36241.6|36091.6|21
1623044040000|2021-06-07 05:34:00|36244|36094|36272.3|36122.3|36273.4|36123.4|36242.5|36092.5|25
1623044050000|2021-06-07 05:34:10|36272.4|36122.4|36277.9|36127.9|36278.5|36128.5|36271.4|36121.4|27
1623044060000|2021-06-07 05:34:20|36274.7|36124.7|36275.5|36125.5|36276.9|36126.9|36263.1|36113.1|35
1623044070000|2021-06-07 05:34:30|36273.5|36123.5|36269.9|36119.9|36277.3|36127.3|36265.7|36115.7|36
1623044080000|2021-06-07 05:34:40|36269.6|36119.6|36269.4|36119.4|36269.6|36119.6|36267.1|36117.1|19
1623044090000|2021-06-07 05:34:50|36268.7|36118.7|36275.3|36125.3|36275.7|36125.7|36266.3|36116.3|31
1623044100000|2021-06-07 05:35:00|36275.9|36125.9|36250.8|36100.8|36276.8|36126.8|36250.8|36100.8|38
1623044110000|2021-06-07 05:35:10|36250.6|36100.6|36246.8|36096.8|36251.3|36101.3|36244.5|36094.5|30
1623044120000|2021-06-07 05:35:20|36250.7|36100.7|36241.4|36091.4|36250.7|36100.7|36239.6|36089.6|26
1623044130000|2021-06-07 05:35:30|36240.1|36090.1|36241.2|36091.2|36242.9|36092.9|36238.4|36088.4|23
1623044140000|2021-06-07 05:35:40|36242.8|36092.8|36241.2|36091.2|36249.2|36099.2|36241.2|36091.2|26
1623044150000|2021-06-07 05:35:50|36242.4|36092.4|36240.7|36090.7|36243.9|36093.9|36239.3|36089.3|27
1623044160000|2021-06-07 05:36:00|36240.6|36090.6|36243.7|36093.7|36245.3|36095.3|36240.5|36090.5|17
1623044170000|2021-06-07 05:36:10|36242.3|36092.3|36251.7|36101.7|36251.7|36101.7|36235.3|36085.3|28
1623044180000|2021-06-07 05:36:20|36257.7|36107.7|36255.7|36105.7|36261.8|36111.8|36255.7|36105.7|24
1623044190000|2021-06-07 05:36:30|36256|36106|36250.1|36100.1|36256.3|36106.3|36248.5|36098.5|17
1623044200000|2021-06-07 05:36:40|36250.8|36100.8|36256.1|36106.1|36257.8|36107.8|36245.2|36095.2|28
1623044210000|2021-06-07 05:36:50|36259.1|36109.1|36248.3|36098.3|36259.1|36109.1|36246.4|36096.4|28
1623044220000|2021-06-07 05:37:00|36247.7|36097.7|36249.9|36099.9|36251.9|36101.9|36243.4|36093.4|34
1623044230000|2021-06-07 05:37:10|36247.9|36097.9|36250.5|36100.5|36251.4|36101.4|36247.3|36097.3|32
1623044240000|2021-06-07 05:37:20|36252|36102|36259.2|36109.2|36265|36115|36251.8|36101.8|27
1623044250000|2021-06-07 05:37:30|36258.7|36108.7|36254.6|36104.6|36258.7|36108.7|36251.6|36101.6|31
1623044260000|2021-06-07 05:37:40|36253.2|36103.2|36254.1|36104.1|36256.6|36106.6|36252.5|36102.5|31
1623044270000|2021-06-07 05:37:50|36254.9|36104.9|36260.9|36110.9|36264.6|36114.6|36249.5|36099.5|33
1623044280000|2021-06-07 05:38:00|36259.6|36109.6|36245.5|36095.5|36263|36113|36244.7|36094.7|25
1623044290000|2021-06-07 05:38:10|36246.3|36096.3|36251.1|36101.1|36251.3|36101.3|36245.8|36095.8|17
1623044300000|2021-06-07 05:38:20|36251.2|36101.2|36254.1|36104.1|36256.6|36106.6|36249.9|36099.9|21
1623044310000|2021-06-07 05:38:30|36256.9|36106.9|36255.6|36105.6|36258.9|36108.9|36253.9|36103.9|12
1623044320000|2021-06-07 05:38:40|36257.8|36107.8|36251.6|36101.6|36259.8|36109.8|36249.8|36099.8|14
1623044330000|2021-06-07 05:38:50|36250.7|36100.7|36253.3|36103.3|36253.3|36103.3|36250.7|36100.7|9
1623044340000|2021-06-07 05:39:00|36254.1|36104.1|36275.5|36125.5|36275.6|36125.6|36254.1|36104.1|29
1623044350000|2021-06-07 05:39:10|36275.6|36125.6|36270.4|36120.4|36275.6|36125.6|36270.3|36120.3|16
1623044360000|2021-06-07 05:39:20|36271.2|36121.2|36277.7|36127.7|36277.7|36127.7|36270.4|36120.4|21
1623044370000|2021-06-07 05:39:30|36276.6|36126.6|36286.6|36136.6|36286.6|36136.6|36274.3|36124.3|27
1623044380000|2021-06-07 05:39:40|36285.3|36135.3|36295.7|36145.7|36298|36148|36283.8|36133.8|25
1623044390000|2021-06-07 05:39:50|36296.7|36146.7|36297.4|36147.4|36299.1|36149.1|36293.2|36143.2|21
1623044400000|2021-06-07 05:40:00|36296.2|36146.2|36285.9|36135.9|36299|36149|36280.5|36130.5|25
1623044410000|2021-06-07 05:40:10|36286|36136|36284.6|36134.6|36292.5|36142.5|36284.5|36134.5|16
1623044420000|2021-06-07 05:40:20|36286.3|36136.3|36288.3|36138.3|36293|36143|36280.2|36130.2|24
1623044430000|2021-06-07 05:40:30|36293.1|36143.1|36307.2|36157.2|36307.2|36157.2|36293.1|36143.1|26
1623044440000|2021-06-07 05:40:40|36307.3|36157.3|36333.1|36183.1|36333.1|36183.1|36307.3|36157.3|36
1623044450000|2021-06-07 05:40:50|36333.4|36183.4|36362.2|36212.2|36366.2|36216.2|36330.7|36180.7|33
1623044460000|2021-06-07 05:41:00|36366.8|36216.8|36385.7|36235.7|36386.1|36236.1|36350.7|36200.7|32
1623044470000|2021-06-07 05:41:10|36383.9|36233.9|36428.2|36278.2|36434.2|36284.2|36375.5|36225.5|40
1623044480000|2021-06-07 05:41:20|36426.3|36276.3|36429.6|36279.6|36436.3|36286.3|36425.4|36275.4|37
1623044490000|2021-06-07 05:41:30|36429.5|36279.5|36420.3|36270.3|36431.4|36281.4|36418.4|36268.4|32
1623044500000|2021-06-07 05:41:40|36422.9|36272.9|36417.9|36267.9|36427.6|36277.6|36416.2|36266.2|32
1623044510000|2021-06-07 05:41:50|36416.9|36266.9|36426.5|36276.5|36426.6|36276.6|36416.9|36266.9|31
1623044520000|2021-06-07 05:42:00|36420.6|36270.6|36405.2|36255.2|36421.2|36271.2|36401.9|36251.9|35
1623044530000|2021-06-07 05:42:10|36404.9|36254.9|36408.1|36258.1|36410.1|36260.1|36399.2|36249.2|31
1623044540000|2021-06-07 05:42:20|36406.4|36256.4|36416.2|36266.2|36422.5|36272.5|36403.8|36253.8|31
1623044550000|2021-06-07 05:42:30|36415.1|36265.1|36407.8|36257.8|36422.8|36272.8|36407.8|36257.8|33
1623044560000|2021-06-07 05:42:40|36406.8|36256.8|36399.3|36249.3|36406.8|36256.8|36390.6|36240.6|32
1623044570000|2021-06-07 05:42:50|36397.6|36247.6|36388.9|36238.9|36398.7|36248.7|36388.9|36238.9|24
1623044580000|2021-06-07 05:43:00|36390.8|36240.8|36389.9|36239.9|36394.4|36244.4|36381.6|36231.6|29
1623044590000|2021-06-07 05:43:10|36388.1|36238.1|36386.3|36236.3|36390.7|36240.7|36385.9|36235.9|23
1623044600000|2021-06-07 05:43:20|36388.1|36238.1|36374.8|36224.8|36388.1|36238.1|36374.8|36224.8|31
1623044610000|2021-06-07 05:43:30|36376.8|36226.8|36378.4|36228.4|36383.5|36233.5|36376.8|36226.8|26
1623044620000|2021-06-07 05:43:40|36378.9|36228.9|36386|36236|36393.1|36243.1|36378.9|36228.9|30
1623044630000|2021-06-07 05:43:50|36394.8|36244.8|36383.7|36233.7|36395.3|36245.3|36382.5|36232.5|23
1623044640000|2021-06-07 05:44:00|36384.8|36234.8|36387.7|36237.7|36390|36240|36383.7|36233.7|15
1623044650000|2021-06-07 05:44:10|36386.7|36236.7|36385|36235|36389.9|36239.9|36383|36233|22
1623044660000|2021-06-07 05:44:20|36383|36233|36379.7|36229.7|36385|36235|36379.7|36229.7|14
1623044670000|2021-06-07 05:44:30|36379.9|36229.9|36373.3|36223.3|36380.4|36230.4|36373.3|36223.3|19
1623044680000|2021-06-07 05:44:40|36375|36225|36374.2|36224.2|36375|36225|36372.2|36222.2|10
1623044690000|2021-06-07 05:44:50|36372.2|36222.2|36382.6|36232.6|36382.6|36232.6|36371.7|36221.7|18
1623044700000|2021-06-07 05:45:00|36382.4|36232.4|36386.5|36236.5|36387.3|36237.3|36381.6|36231.6|18
1623044710000|2021-06-07 05:45:10|36388|36238|36398.4|36248.4|36398.4|36248.4|36385.2|36235.2|16
1623044720000|2021-06-07 05:45:20|36398.5|36248.5|36410.1|36260.1|36410.9|36260.9|36398.5|36248.5|28
1623044730000|2021-06-07 05:45:30|36411.1|36261.1|36400.6|36250.6|36411.1|36261.1|36400.4|36250.4|24
1623044740000|2021-06-07 05:45:40|36402.1|36252.1|36404.8|36254.8|36406.2|36256.2|36398.2|36248.2|22
1623044750000|2021-06-07 05:45:50|36405.7|36255.7|36409.2|36259.2|36409.4|36259.4|36403.2|36253.2|26
1623044760000|2021-06-07 05:46:00|36408.3|36258.3|36427.1|36277.1|36427.1|36277.1|36407.6|36257.6|22
1623044770000|2021-06-07 05:46:10|36427.2|36277.2|36429.1|36279.1|36429.1|36279.1|36421.5|36271.5|25
1623044780000|2021-06-07 05:46:20|36429.6|36279.6|36444.7|36294.7|36444.8|36294.8|36429.6|36279.6|28
1623044790000|2021-06-07 05:46:30|36444.8|36294.8|36489.6|36339.6|36497.2|36347.2|36442.7|36292.7|33
1623044800000|2021-06-07 05:46:40|36490.7|36340.7|36465.1|36315.1|36490.7|36340.7|36459.2|36309.2|32
1623044810000|2021-06-07 05:46:50|36463.7|36313.7|36468|36318|36478.4|36328.4|36459.7|36309.7|36
1623044820000|2021-06-07 05:47:00|36469.8|36319.8|36450|36300|36473|36323|36450|36300|33
1623044830000|2021-06-07 05:47:10|36449.2|36299.2|36443.4|36293.4|36450.9|36300.9|36440.2|36290.2|29
1623044840000|2021-06-07 05:47:20|36444.6|36294.6|36434.8|36284.8|36445.4|36295.4|36434.7|36284.7|31
1623044850000|2021-06-07 05:47:30|36434|36284|36440.6|36290.6|36442.5|36292.5|36434|36284|26
1623044860000|2021-06-07 05:47:40|36440.5|36290.5|36444.5|36294.5|36451.4|36301.4|36440.5|36290.5|33
1623044870000|2021-06-07 05:47:50|36445.9|36295.9|36442.5|36292.5|36446|36296|36442.4|36292.4|20
1623044880000|2021-06-07 05:48:00|36442.4|36292.4|36436|36286|36448.4|36298.4|36436|36286|23
1623044890000|2021-06-07 05:48:10|36435.4|36285.4|36430.3|36280.3|36435.4|36285.4|36430.1|36280.1|20
1623044900000|2021-06-07 05:48:20|36430.1|36280.1|36422.1|36272.1|36435.1|36285.1|36420|36270|34
1623044910000|2021-06-07 05:48:30|36422.2|36272.2|36428.2|36278.2|36429.6|36279.6|36418.9|36268.9|23
1623044920000|2021-06-07 05:48:40|36428.4|36278.4|36427.2|36277.2|36428.7|36278.7|36424.3|36274.3|31
1623044930000|2021-06-07 05:48:50|36427.4|36277.4|36420.5|36270.5|36427.4|36277.4|36419.5|36269.5|16
1623044940000|2021-06-07 05:49:00|36420.2|36270.2|36420.5|36270.5|36420.5|36270.5|36417.4|36267.4|25
1623044950000|2021-06-07 05:49:10|36421.2|36271.2|36423.7|36273.7|36426.2|36276.2|36417.7|36267.7|21
1623044960000|2021-06-07 05:49:20|36424.3|36274.3|36424.1|36274.1|36426|36276|36423.4|36273.4|20
1623044970000|2021-06-07 05:49:30|36423.9|36273.9|36427.1|36277.1|36427.7|36277.7|36423.7|36273.7|26
1623044980000|2021-06-07 05:49:40|36426.8|36276.8|36426.9|36276.9|36427.8|36277.8|36426.5|36276.5|17
1623044990000|2021-06-07 05:49:50|36422.3|36272.3|36427.4|36277.4|36427.5|36277.5|36420.1|36270.1|27
1623045000000|2021-06-07 05:50:00|36428.3|36278.3|36440.2|36290.2|36440.5|36290.5|36424.1|36274.1|24
1623045010000|2021-06-07 05:50:10|36440.5|36290.5|36432.4|36282.4|36440.7|36290.7|36432.4|36282.4|15
1623045020000|2021-06-07 05:50:20|36433|36283|36441.4|36291.4|36441.4|36291.4|36432.9|36282.9|8
1623045030000|2021-06-07 05:50:30|36444.2|36294.2|36447.6|36297.6|36447.6|36297.6|36439.4|36289.4|26
1623045040000|2021-06-07 05:50:40|36447.7|36297.7|36446.3|36296.3|36450|36300|36446.3|36296.3|15
1623045050000|2021-06-07 05:50:50|36446.2|36296.2|36444|36294|36449.5|36299.5|36441.5|36291.5|19
1623045060000|2021-06-07 05:51:00|36444.5|36294.5|36439.9|36289.9|36444.5|36294.5|36437.8|36287.8|10
1623045070000|2021-06-07 05:51:10|36441.9|36291.9|36448.9|36298.9|36451.4|36301.4|36439.9|36289.9|15
1623045080000|2021-06-07 05:51:20|36450|36300|36460|36310|36468.3|36318.3|36448|36298|20
1623045090000|2021-06-07 05:51:30|36460.6|36310.6|36457.2|36307.2|36460.6|36310.6|36450.4|36300.4|18
1623045100000|2021-06-07 05:51:40|36456.4|36306.4|36459.6|36309.6|36463.8|36313.8|36453|36303|17
1623045110000|2021-06-07 05:51:50|36462|36312|36462.8|36312.8|36467.2|36317.2|36459.7|36309.7|30
1623045120000|2021-06-07 05:52:00|36464.2|36314.2|36464.9|36314.9|36465|36315|36461.2|36311.2|25
1623045130000|2021-06-07 05:52:10|36465.2|36315.2|36467.7|36317.7|36468|36318|36464.1|36314.1|17
1623045140000|2021-06-07 05:52:20|36469.5|36319.5|36467|36317|36469.5|36319.5|36465.6|36315.6|17
1623045150000|2021-06-07 05:52:30|36466.7|36316.7|36467.1|36317.1|36469.2|36319.2|36466.4|36316.4|19
1623045160000|2021-06-07 05:52:40|36467.5|36317.5|36468.9|36318.9|36468.9|36318.9|36467.2|36317.2|22
1623045170000|2021-06-07 05:52:50|36468.3|36318.3|36463.5|36313.5|36468.3|36318.3|36462.8|36312.8|28
1623045180000|2021-06-07 05:53:00|36463.7|36313.7|36448.4|36298.4|36464.6|36314.6|36446|36296|23
1623045190000|2021-06-07 05:53:10|36448.2|36298.2|36445.5|36295.5|36448.7|36298.7|36442.9|36292.9|21
1623045200000|2021-06-07 05:53:20|36443.2|36293.2|36446.8|36296.8|36448.7|36298.7|36442.4|36292.4|27
1623045210000|2021-06-07 05:53:30|36447.3|36297.3|36441.6|36291.6|36447.6|36297.6|36438.9|36288.9|25
1623045220000|2021-06-07 05:53:40|36440.4|36290.4|36437.5|36287.5|36441.3|36291.3|36436.7|36286.7|12
1623045230000|2021-06-07 05:53:50|36437.6|36287.6|36438.2|36288.2|36438.2|36288.2|36435.4|36285.4|12
1623045240000|2021-06-07 05:54:00|36435.4|36285.4|36440.9|36290.9|36446.1|36296.1|36435.4|36285.4|18
1623045250000|2021-06-07 05:54:10|36442.4|36292.4|36448.6|36298.6|36453.4|36303.4|36442.4|36292.4|26
1623045260000|2021-06-07 05:54:20|36448.8|36298.8|36448.2|36298.2|36452.6|36302.6|36446.4|36296.4|24
1623045270000|2021-06-07 05:54:30|36450.8|36300.8|36448.7|36298.7|36460|36310|36447.2|36297.2|35
1623045280000|2021-06-07 05:54:40|36447.5|36297.5|36450.7|36300.7|36450.7|36300.7|36445|36295|25
1623045290000|2021-06-07 05:54:50|36451.5|36301.5|36450.8|36300.8|36454.4|36304.4|36450.7|36300.7|24
1623045300000|2021-06-07 05:55:00|36452|36302|36452.2|36302.2|36452.5|36302.5|36449.6|36299.6|29
1623045310000|2021-06-07 05:55:10|36453.3|36303.3|36446.4|36296.4|36453.3|36303.3|36445.5|36295.5|25
1623045320000|2021-06-07 05:55:20|36444.8|36294.8|36432.7|36282.7|36445.6|36295.6|36432.7|36282.7|27
1623045330000|2021-06-07 05:55:30|36435.6|36285.6|36426.9|36276.9|36437.2|36287.2|36422.1|36272.1|32
1623045340000|2021-06-07 05:55:40|36426.5|36276.5|36428.3|36278.3|36432.4|36282.4|36420.3|36270.3|33
1623045350000|2021-06-07 05:55:50|36428.2|36278.2|36424.4|36274.4|36428.7|36278.7|36420.2|36270.2|26
1623045360000|2021-06-07 05:56:00|36420.3|36270.3|36417.2|36267.2|36423|36273|36413.8|36263.8|24
1623045370000|2021-06-07 05:56:10|36417.1|36267.1|36412|36262|36418|36268|36409.4|36259.4|26
1623045380000|2021-06-07 05:56:20|36412.1|36262.1|36409.3|36259.3|36413|36263|36408.9|36258.9|25
1623045390000|2021-06-07 05:56:30|36409.6|36259.6|36424.6|36274.6|36424.6|36274.6|36409.6|36259.6|28
1623045400000|2021-06-07 05:56:40|36423.9|36273.9|36421.6|36271.6|36425.4|36275.4|36421.6|36271.6|23
1623045410000|2021-06-07 05:56:50|36421.1|36271.1|36411.8|36261.8|36426.3|36276.3|36411.8|36261.8|15
1623045420000|2021-06-07 05:57:00|36411.1|36261.1|36429|36279|36442|36292|36410.2|36260.2|35
1623045430000|2021-06-07 05:57:10|36428.5|36278.5|36421.3|36271.3|36428.5|36278.5|36416.4|36266.4|19
1623045440000|2021-06-07 05:57:20|36421.5|36271.5|36403.2|36253.2|36424.5|36274.5|36403.2|36253.2|27
1623045450000|2021-06-07 05:57:30|36406|36256|36402.4|36252.4|36409|36259|36400.7|36250.7|25
1623045460000|2021-06-07 05:57:40|36402|36252|36407.6|36257.6|36409.5|36259.5|36400.5|36250.5|16
1623045470000|2021-06-07 05:57:50|36407.5|36257.5|36404.7|36254.7|36408.4|36258.4|36397.3|36247.3|22
1623045480000|2021-06-07 05:58:00|36404.9|36254.9|36397.7|36247.7|36405.1|36255.1|36395.8|36245.8|32
1623045490000|2021-06-07 05:58:10|36397.8|36247.8|36390.6|36240.6|36398.9|36248.9|36389.8|36239.8|27
1623045500000|2021-06-07 05:58:20|36390.2|36240.2|36384.5|36234.5|36390.3|36240.3|36384.4|36234.4|16
1623045510000|2021-06-07 05:58:30|36385.7|36235.7|36382.8|36232.8|36385.7|36235.7|36382.8|36232.8|13
1623045520000|2021-06-07 05:58:40|36382.5|36232.5|36370.4|36220.4|36382.5|36232.5|36369.3|36219.3|23
1623045530000|2021-06-07 05:58:50|36369.4|36219.4|36376.2|36226.2|36376.7|36226.7|36367.3|36217.3|19
1623045540000|2021-06-07 05:59:00|36375.6|36225.6|36390.3|36240.3|36390.3|36240.3|36372.8|36222.8|25
1623045550000|2021-06-07 05:59:10|36389.3|36239.3|36380.1|36230.1|36389.3|36239.3|36379.9|36229.9|12
1623045560000|2021-06-07 05:59:20|36384.9|36234.9|36380.1|36230.1|36385.4|36235.4|36380.1|36230.1|12
1623045570000|2021-06-07 05:59:30|36380.2|36230.2|36372.8|36222.8|36385|36235|36372.8|36222.8|20
1623045580000|2021-06-07 05:59:40|36373.4|36223.4|36372.3|36222.3|36373.4|36223.4|36372.3|36222.3|7
1623045590000|2021-06-07 05:59:50|36372.6|36222.6|36372.5|36222.5|36372.7|36222.7|36372.5|36222.5|3
1623045600000|2021-06-07 06:00:00|36372.2|36222.2|36385.5|36235.5|36385.9|36235.9|36372|36222|27
1623045610000|2021-06-07 06:00:10|36384.4|36234.4|36407.7|36257.7|36407.7|36257.7|36383.9|36233.9|26
1623045620000|2021-06-07 06:00:20|36407.8|36257.8|36412.5|36262.5|36416.1|36266.1|36405.6|36255.6|24
1623045630000|2021-06-07 06:00:30|36410.4|36260.4|36409.1|36259.1|36410.4|36260.4|36403.7|36253.7|29
1623045640000|2021-06-07 06:00:40|36409|36259|36403.5|36253.5|36410.3|36260.3|36403.2|36253.2|28
1623045650000|2021-06-07 06:00:50|36406.1|36256.1|36401.9|36251.9|36409.5|36259.5|36399.6|36249.6|20
1623045660000|2021-06-07 06:01:00|36402.1|36252.1|36402.1|36252.1|36409.3|36259.3|36399.1|36249.1|23
1623045670000|2021-06-07 06:01:10|36407.3|36257.3|36420.3|36270.3|36422.8|36272.8|36402.8|36252.8|33
1623045680000|2021-06-07 06:01:20|36420.4|36270.4|36420.6|36270.6|36427.1|36277.1|36418|36268|30
1623045690000|2021-06-07 06:01:30|36418.5|36268.5|36425.2|36275.2|36425.2|36275.2|36418.5|36268.5|33
1623045700000|2021-06-07 06:01:40|36425.3|36275.3|36422.2|36272.2|36426.7|36276.7|36420|36270|27
1623045710000|2021-06-07 06:01:50|36421|36271|36421.2|36271.2|36426.6|36276.6|36419.2|36269.2|20
1623045720000|2021-06-07 06:02:00|36416.1|36266.1|36401.1|36251.1|36418.6|36268.6|36400.9|36250.9|31
1623045730000|2021-06-07 06:02:10|36401.9|36251.9|36395.3|36245.3|36402.6|36252.6|36390|36240|25
1623045740000|2021-06-07 06:02:20|36392.4|36242.4|36392.7|36242.7|36395.4|36245.4|36388.8|36238.8|26
1623045750000|2021-06-07 06:02:30|36390.8|36240.8|36385.4|36235.4|36393.5|36243.5|36384.7|36234.7|28
1623045760000|2021-06-07 06:02:40|36386.5|36236.5|36388.3|36238.3|36388.6|36238.6|36385.2|36235.2|16
1623045770000|2021-06-07 06:02:50|36378.2|36228.2|36376.9|36226.9|36381.3|36231.3|36375|36225|22
1623045780000|2021-06-07 06:03:00|36376.6|36226.6|36375.3|36225.3|36377|36227|36369.8|36219.8|21
1623045790000|2021-06-07 06:03:10|36375.4|36225.4|36373.5|36223.5|36375.7|36225.7|36372|36222|16
1623045800000|2021-06-07 06:03:20|36372.2|36222.2|36368.1|36218.1|36377.4|36227.4|36366.2|36216.2|25
1623045810000|2021-06-07 06:03:30|36365.9|36215.9|36370.5|36220.5|36374.9|36224.9|36360|36210|33
1623045820000|2021-06-07 06:03:40|36373.2|36223.2|36356.7|36206.7|36373.2|36223.2|36356.1|36206.1|32
1623045830000|2021-06-07 06:03:50|36353.7|36203.7|36349.4|36199.4|36358.5|36208.5|36345.7|36195.7|30
1623045840000|2021-06-07 06:04:00|36351.4|36201.4|36349.7|36199.7|36353.4|36203.4|36342.8|36192.8|33
1623045850000|2021-06-07 06:04:10|36347.1|36197.1|36349.1|36199.1|36349.7|36199.7|36345.5|36195.5|30
1623045860000|2021-06-07 06:04:20|36348.2|36198.2|36348.4|36198.4|36351|36201|36343.4|36193.4|25
1623045870000|2021-06-07 06:04:30|36347|36197|36337.3|36187.3|36347|36197|36336.4|36186.4|21
1623045880000|2021-06-07 06:04:40|36337|36187|36320.8|36170.8|36338.5|36188.5|36319.9|36169.9|17
1623045890000|2021-06-07 06:04:50|36316.2|36166.2|36304|36154|36320.7|36170.7|36304|36154|22
1623045900000|2021-06-07 06:05:00|36303.6|36153.6|36308|36158|36313|36163|36303.5|36153.5|19
1623045910000|2021-06-07 06:05:10|36308.4|36158.4|36316.8|36166.8|36318.9|36168.9|36308.4|36158.4|34
1623045920000|2021-06-07 06:05:20|36316.9|36166.9|36313.8|36163.8|36320|36170|36313.8|36163.8|29
1623045930000|2021-06-07 06:05:30|36312.6|36162.6|36315|36165|36316.8|36166.8|36309.1|36159.1|31
1623045940000|2021-06-07 06:05:40|36314.7|36164.7|36313.7|36163.7|36316.1|36166.1|36312|36162|22
1623045950000|2021-06-07 06:05:50|36313.2|36163.2|36322.1|36172.1|36322.1|36172.1|36310.1|36160.1|31
1623045960000|2021-06-07 06:06:00|36323.5|36173.5|36298.1|36148.1|36324.4|36174.4|36297.5|36147.5|33
1623045970000|2021-06-07 06:06:10|36297.9|36147.9|36290.1|36140.1|36297.9|36147.9|36288.5|36138.5|28
1623045980000|2021-06-07 06:06:20|36294.3|36144.3|36284.9|36134.9|36295.6|36145.6|36280.9|36130.9|27
1623045990000|2021-06-07 06:06:30|36285.4|36135.4|36285.2|36135.2|36288.8|36138.8|36279.3|36129.3|33
1623046000000|2021-06-07 06:06:40|36284.3|36134.3|36272.3|36122.3|36284.3|36134.3|36269.7|36119.7|20
1623046010000|2021-06-07 06:06:50|36270.9|36120.9|36270.7|36120.7|36272.3|36122.3|36270.4|36120.4|12
1623046020000|2021-06-07 06:07:00|36269.3|36119.3|36271.9|36121.9|36279.3|36129.3|36268.2|36118.2|22
1623046030000|2021-06-07 06:07:10|36268.6|36118.6|36262.6|36112.6|36273.6|36123.6|36260|36110|25
1623046040000|2021-06-07 06:07:20|36266.3|36116.3|36260.6|36110.6|36266.3|36116.3|36258.1|36108.1|20
1623046050000|2021-06-07 06:07:30|36260.8|36110.8|36253.2|36103.2|36264.4|36114.4|36248.7|36098.7|29
1623046060000|2021-06-07 06:07:40|36254.2|36104.2|36259.8|36109.8|36262|36112|36251|36101|21
1623046070000|2021-06-07 06:07:50|36259.7|36109.7|36256.1|36106.1|36259.7|36109.7|36254.3|36104.3|17
1623046080000|2021-06-07 06:08:00|36256.5|36106.5|36274|36124|36283.1|36133.1|36253.1|36103.1|36
1623046090000|2021-06-07 06:08:10|36276.6|36126.6|36291.9|36141.9|36299.1|36149.1|36273.9|36123.9|38
1623046100000|2021-06-07 06:08:20|36293.2|36143.2|36292.2|36142.2|36293.2|36143.2|36286.3|36136.3|22
1623046110000|2021-06-07 06:08:30|36291.1|36141.1|36285|36135|36292|36142|36282.1|36132.1|35
1623046120000|2021-06-07 06:08:40|36285.3|36135.3|36285.3|36135.3|36288.5|36138.5|36282.3|36132.3|33
1623046130000|2021-06-07 06:08:50|36285.1|36135.1|36286.8|36136.8|36287.1|36137.1|36284.1|36134.1|26
1623046140000|2021-06-07 06:09:00|36286.9|36136.9|36268.5|36118.5|36286.9|36136.9|36268.5|36118.5|26
1623046150000|2021-06-07 06:09:10|36266.6|36116.6|36267.8|36117.8|36270.1|36120.1|36261|36111|27
1623046160000|2021-06-07 06:09:20|36267.3|36117.3|36266.3|36116.3|36267.7|36117.7|36265.7|36115.7|27
1623046170000|2021-06-07 06:09:30|36259|36109|36265.6|36115.6|36275.3|36125.3|36258.8|36108.8|30
1623046180000|2021-06-07 06:09:40|36267.5|36117.5|36275.3|36125.3|36276.5|36126.5|36264.2|36114.2|28
1623046190000|2021-06-07 06:09:50|36276.7|36126.7|36288.4|36138.4|36289.4|36139.4|36274|36124|26
1623046200000|2021-06-07 06:10:00|36287.6|36137.6|36278.5|36128.5|36297.2|36147.2|36278.1|36128.1|32
1623046210000|2021-06-07 06:10:10|36284.1|36134.1|36287.7|36137.7|36288.4|36138.4|36279.2|36129.2|26
1623046220000|2021-06-07 06:10:20|36282.6|36132.6|36278.2|36128.2|36282.7|36132.7|36274.5|36124.5|30
1623046230000|2021-06-07 06:10:30|36276.5|36126.5|36280.2|36130.2|36285.4|36135.4|36276.5|36126.5|31
1623046240000|2021-06-07 06:10:40|36281.3|36131.3|36277.4|36127.4|36281.3|36131.3|36276.6|36126.6|19
1623046250000|2021-06-07 06:10:50|36277.6|36127.6|36275.3|36125.3|36283|36133|36275.2|36125.2|23
1623046260000|2021-06-07 06:11:00|36274.2|36124.2|36274|36124|36275.4|36125.4|36271.9|36121.9|21
1623046270000|2021-06-07 06:11:10|36273.9|36123.9|36290.6|36140.6|36297|36147|36273.9|36123.9|33
1623046280000|2021-06-07 06:11:20|36289.4|36139.4|36292.9|36142.9|36300.2|36150.2|36288.8|36138.8|25
1623046290000|2021-06-07 06:11:30|36292.7|36142.7|36292.8|36142.8|36300.2|36150.2|36290.7|36140.7|29
1623046300000|2021-06-07 06:11:40|36293.6|36143.6|36295.6|36145.6|36299.1|36149.1|36287.8|36137.8|24
1623046310000|2021-06-07 06:11:50|36296.4|36146.4|36301.8|36151.8|36301.8|36151.8|36295.4|36145.4|12
1623046320000|2021-06-07 06:12:00|36302.7|36152.7|36308.8|36158.8|36308.8|36158.8|36302.1|36152.1|16
1623046330000|2021-06-07 06:12:10|36308.1|36158.1|36313.7|36163.7|36317.2|36167.2|36304.8|36154.8|23
1623046340000|2021-06-07 06:12:20|36311.1|36161.1|36306.9|36156.9|36312.6|36162.6|36306.2|36156.2|16
1623046350000|2021-06-07 06:12:30|36309.8|36159.8|36313.4|36163.4|36315|36165|36306.9|36156.9|17
1623046360000|2021-06-07 06:12:40|36309|36159|36312.8|36162.8|36312.8|36162.8|36301.2|36151.2|23
1623046370000|2021-06-07 06:12:50|36311.7|36161.7|36326.1|36176.1|36336.2|36186.2|36310.8|36160.8|32
1623046380000|2021-06-07 06:13:00|36327.9|36177.9|36326.6|36176.6|36335.3|36185.3|36325.3|36175.3|32
1623046390000|2021-06-07 06:13:10|36326.3|36176.3|36330.4|36180.4|36331.4|36181.4|36322.7|36172.7|31
1623046400000|2021-06-07 06:13:20|36330.2|36180.2|36339|36189|36341.2|36191.2|36327|36177|35
1623046410000|2021-06-07 06:13:30|36338.7|36188.7|36333.8|36183.8|36343.2|36193.2|36329.9|36179.9|35
1623046420000|2021-06-07 06:13:40|36332.9|36182.9|36334.1|36184.1|36336.7|36186.7|36329.3|36179.3|28
1623046430000|2021-06-07 06:13:50|36335.9|36185.9|36327.8|36177.8|36337.3|36187.3|36327.5|36177.5|24
1623046440000|2021-06-07 06:14:00|36320|36170|36338.9|36188.9|36340.4|36190.4|36319.9|36169.9|34
1623046450000|2021-06-07 06:14:10|36339.1|36189.1|36339.7|36189.7|36341.1|36191.1|36338.5|36188.5|21
1623046460000|2021-06-07 06:14:20|36339.6|36189.6|36343.4|36193.4|36348.4|36198.4|36337.8|36187.8|24
1623046470000|2021-06-07 06:14:30|36343.3|36193.3|36352.1|36202.1|36353.3|36203.3|36342.2|36192.2|26
1623046480000|2021-06-07 06:14:40|36352.8|36202.8|36351.1|36201.1|36353.2|36203.2|36350.1|36200.1|24
1623046490000|2021-06-07 06:14:50|36350.5|36200.5|36354.5|36204.5|36354.5|36204.5|36350.5|36200.5|15
1623046500000|2021-06-07 06:15:00|36355.5|36205.5|36357.1|36207.1|36359.3|36209.3|36354.6|36204.6|21
1623046510000|2021-06-07 06:15:10|36357|36207|36357.3|36207.3|36362.4|36212.4|36357|36207|15
1623046520000|2021-06-07 06:15:20|36357.5|36207.5|36358.1|36208.1|36361.7|36211.7|36356|36206|23
1623046530000|2021-06-07 06:15:30|36358|36208|36348.7|36198.7|36358|36208|36341.2|36191.2|22
1623046540000|2021-06-07 06:15:40|36348.5|36198.5|36348.1|36198.1|36349.9|36199.9|36348.1|36198.1|8
1623046550000|2021-06-07 06:15:50|36347.9|36197.9|36325.9|36175.9|36347.9|36197.9|36321.7|36171.7|25
1623046560000|2021-06-07 06:16:00|36325.3|36175.3|36318.4|36168.4|36327.6|36177.6|36316.5|36166.5|24
1623046570000|2021-06-07 06:16:10|36321.2|36171.2|36306.2|36156.2|36321.2|36171.2|36303.7|36153.7|23
1623046580000|2021-06-07 06:16:20|36303|36153|36303.1|36153.1|36310.4|36160.4|36302|36152|27
1623046590000|2021-06-07 06:16:30|36302.1|36152.1|36321.8|36171.8|36321.8|36171.8|36302.1|36152.1|27
1623046600000|2021-06-07 06:16:40|36320.3|36170.3|36292.5|36142.5|36320.3|36170.3|36289.5|36139.5|35
1623046610000|2021-06-07 06:16:50|36294.2|36144.2|36295.7|36145.7|36300.7|36150.7|36293.3|36143.3|26
1623046620000|2021-06-07 06:17:00|36293.9|36143.9|36293.3|36143.3|36298.4|36148.4|36292.5|36142.5|11
1623046630000|2021-06-07 06:17:10|36292.5|36142.5|36292.4|36142.4|36295.1|36145.1|36292.2|36142.2|9
1623046640000|2021-06-07 06:17:20|36291.4|36141.4|36297.5|36147.5|36304.2|36154.2|36290.8|36140.8|17
1623046650000|2021-06-07 06:17:30|36297.1|36147.1|36290.5|36140.5|36299.7|36149.7|36290.5|36140.5|13
1623046660000|2021-06-07 06:17:40|36291.4|36141.4|36295.1|36145.1|36306.6|36156.6|36289.2|36139.2|25
1623046670000|2021-06-07 06:17:50|36299.4|36149.4|36306.3|36156.3|36306.9|36156.9|36299.4|36149.4|23
1623046680000|2021-06-07 06:18:00|36306|36156|36302.6|36152.6|36306.9|36156.9|36302.3|36152.3|16
1623046690000|2021-06-07 06:18:10|36305.8|36155.8|36306.3|36156.3|36306.3|36156.3|36304.5|36154.5|17
1623046700000|2021-06-07 06:18:20|36307.3|36157.3|36309.4|36159.4|36312.5|36162.5|36306.8|36156.8|19
1623046710000|2021-06-07 06:18:30|36309.1|36159.1|36306.6|36156.6|36309.4|36159.4|36306.6|36156.6|9
1623046720000|2021-06-07 06:18:40|36309.4|36159.4|36314.8|36164.8|36318.8|36168.8|36306.6|36156.6|15
1623046730000|2021-06-07 06:18:50|36314.4|36164.4|36320.7|36170.7|36322.6|36172.6|36314.4|36164.4|14
1623046740000|2021-06-07 06:19:00|36320.4|36170.4|36319.5|36169.5|36323.3|36173.3|36319.5|36169.5|10
1623046750000|2021-06-07 06:19:10|36319.2|36169.2|36318|36168|36323.3|36173.3|36313.7|36163.7|18
1623046760000|2021-06-07 06:19:20|36318.2|36168.2|36320.9|36170.9|36321.3|36171.3|36315.1|36165.1|22
1623046770000|2021-06-07 06:19:30|36321.4|36171.4|36329|36179|36329|36179|36321.4|36171.4|20
1623046780000|2021-06-07 06:19:40|36328.7|36178.7|36339.8|36189.8|36346.6|36196.6|36328.7|36178.7|26
1623046790000|2021-06-07 06:19:50|36339|36189|36337.9|36187.9|36341|36191|36337.9|36187.9|21
1623046800000|2021-06-07 06:20:00|36337.7|36187.7|36329.1|36179.1|36338|36188|36329.1|36179.1|17
1623046810000|2021-06-07 06:20:10|36330.3|36180.3|36328.7|36178.7|36330.5|36180.5|36328.7|36178.7|13
1623046820000|2021-06-07 06:20:20|36329.5|36179.5|36335.6|36185.6|36336.8|36186.8|36329.5|36179.5|12
1623046830000|2021-06-07 06:20:30|36337|36187|36336.8|36186.8|36337.2|36187.2|36334.9|36184.9|14
1623046840000|2021-06-07 06:20:40|36336.2|36186.2|36335.5|36185.5|36337.9|36187.9|36332.5|36182.5|16
1623046850000|2021-06-07 06:20:50|36335.2|36185.2|36325.5|36175.5|36335.3|36185.3|36325.5|36175.5|20
1623046860000|2021-06-07 06:21:00|36325.4|36175.4|36316.6|36166.6|36326.3|36176.3|36314|36164|30
1623046870000|2021-06-07 06:21:10|36316|36166|36317.4|36167.4|36318.2|36168.2|36310.6|36160.6|24
1623046880000|2021-06-07 06:21:20|36316.5|36166.5|36318|36168|36318.7|36168.7|36315|36165|19
1623046890000|2021-06-07 06:21:30|36316.6|36166.6|36337.3|36187.3|36341|36191|36316.6|36166.6|29
1623046900000|2021-06-07 06:21:40|36337|36187|36336.5|36186.5|36339.1|36189.1|36333.9|36183.9|23
1623046910000|2021-06-07 06:21:50|36336.4|36186.4|36336.7|36186.7|36338.1|36188.1|36334.9|36184.9|18
1623046920000|2021-06-07 06:22:00|36340|36190|36347.6|36197.6|36350.2|36200.2|36339|36189|27
1623046930000|2021-06-07 06:22:10|36349.8|36199.8|36352.2|36202.2|36352.2|36202.2|36347.1|36197.1|20
1623046940000|2021-06-07 06:22:20|36350.4|36200.4|36353.8|36203.8|36356.6|36206.6|36348.2|36198.2|26
1623046950000|2021-06-07 06:22:30|36353.2|36203.2|36350|36200|36357.5|36207.5|36348.9|36198.9|29
1623046960000|2021-06-07 06:22:40|36351.2|36201.2|36353.5|36203.5|36358.9|36208.9|36349.9|36199.9|24
1623046970000|2021-06-07 06:22:50|36353|36203|36351.1|36201.1|36353|36203|36350.4|36200.4|16
1623046980000|2021-06-07 06:23:00|36352.3|36202.3|36343.3|36193.3|36352.3|36202.3|36340.6|36190.6|25
1623046990000|2021-06-07 06:23:10|36345|36195|36339.4|36189.4|36345|36195|36329.2|36179.2|17
1623047000000|2021-06-07 06:23:20|36339|36189|36338.2|36188.2|36340.6|36190.6|36336.1|36186.1|16
1623047010000|2021-06-07 06:23:30|36338|36188|36340|36190|36347.4|36197.4|36337.5|36187.5|17
1623047020000|2021-06-07 06:23:40|36339.2|36189.2|36331.5|36181.5|36340.6|36190.6|36331.5|36181.5|19
1623047030000|2021-06-07 06:23:50|36331.2|36181.2|36334.5|36184.5|36335.3|36185.3|36331.2|36181.2|15
1623047040000|2021-06-07 06:24:00|36334.3|36184.3|36339.4|36189.4|36347.2|36197.2|36334.3|36184.3|26
1623047050000|2021-06-07 06:24:10|36339.7|36189.7|36342.2|36192.2|36342.2|36192.2|36337.4|36187.4|27
1623047060000|2021-06-07 06:24:20|36342.4|36192.4|36342.8|36192.8|36345.7|36195.7|36341.1|36191.1|13
1623047070000|2021-06-07 06:24:30|36346.9|36196.9|36341.8|36191.8|36349.3|36199.3|36341.7|36191.7|14
1623047080000|2021-06-07 06:24:40|36340.5|36190.5|36341.3|36191.3|36341.5|36191.5|36338.6|36188.6|11
1623047090000|2021-06-07 06:24:50|36339.9|36189.9|36339.8|36189.8|36343.1|36193.1|36338.3|36188.3|12
1623047100000|2021-06-07 06:25:00|36339.4|36189.4|36338.9|36188.9|36339.8|36189.8|36338.4|36188.4|16
1623047110000|2021-06-07 06:25:10|36338.7|36188.7|36338.9|36188.9|36338.9|36188.9|36338.3|36188.3|9
1623047120000|2021-06-07 06:25:20|36339.6|36189.6|36330.5|36180.5|36346.1|36196.1|36327.5|36177.5|25
1623047130000|2021-06-07 06:25:30|36330.3|36180.3|36314.4|36164.4|36331.2|36181.2|36314.4|36164.4|27
1623047140000|2021-06-07 06:25:40|36314.5|36164.5|36306.5|36156.5|36314.5|36164.5|36305.5|36155.5|24
1623047150000|2021-06-07 06:25:50|36308.8|36158.8|36307.3|36157.3|36308.8|36158.8|36306.6|36156.6|7
1623047160000|2021-06-07 06:26:00|36301.7|36151.7|36304.3|36154.3|36308.9|36158.9|36301.7|36151.7|29
1623047170000|2021-06-07 06:26:10|36304.2|36154.2|36303.1|36153.1|36306|36156|36302.2|36152.2|9
1623047180000|2021-06-07 06:26:20|36303|36153|36304.7|36154.7|36304.8|36154.8|36301.4|36151.4|18
1623047190000|2021-06-07 06:26:30|36304.5|36154.5|36305.1|36155.1|36305.7|36155.7|36302.7|36152.7|15
1623047200000|2021-06-07 06:26:40|36304.9|36154.9|36300.9|36150.9|36306.2|36156.2|36298.9|36148.9|29
1623047210000|2021-06-07 06:26:50|36300.4|36150.4|36298.5|36148.5|36300.4|36150.4|36297.4|36147.4|13
1623047220000|2021-06-07 06:27:00|36299.4|36149.4|36288.1|36138.1|36301|36151|36281.3|36131.3|31
1623047230000|2021-06-07 06:27:10|36291.7|36141.7|36286.5|36136.5|36295.3|36145.3|36286.5|36136.5|17
1623047240000|2021-06-07 06:27:20|36287.3|36137.3|36285.5|36135.5|36287.4|36137.4|36281.8|36131.8|31
1623047250000|2021-06-07 06:27:30|36283.5|36133.5|36282.6|36132.6|36286.7|36136.7|36282.5|36132.5|21
1623047260000|2021-06-07 06:27:40|36282.5|36132.5|36278.9|36128.9|36284.2|36134.2|36274.4|36124.4|22
1623047270000|2021-06-07 06:27:50|36276.6|36126.6|36273.1|36123.1|36283.7|36133.7|36273.1|36123.1|29
1623047280000|2021-06-07 06:28:00|36273.3|36123.3|36269.6|36119.6|36273.3|36123.3|36266.3|36116.3|28
1623047290000|2021-06-07 06:28:10|36271.8|36121.8|36267.9|36117.9|36271.8|36121.8|36267|36117|19
1623047300000|2021-06-07 06:28:20|36268.9|36118.9|36268.4|36118.4|36272|36122|36267.6|36117.6|25
1623047310000|2021-06-07 06:28:30|36271.9|36121.9|36262.8|36112.8|36271.9|36121.9|36262.3|36112.3|16
1623047320000|2021-06-07 06:28:40|36262.6|36112.6|36257.4|36107.4|36267.9|36117.9|36256.6|36106.6|21
1623047330000|2021-06-07 06:28:50|36257|36107|36256.8|36106.8|36257.8|36107.8|36255.1|36105.1|19
1623047340000|2021-06-07 06:29:00|36256.6|36106.6|36248.9|36098.9|36262.4|36112.4|36248.9|36098.9|25
1623047350000|2021-06-07 06:29:10|36248.7|36098.7|36244.8|36094.8|36257|36107|36240.9|36090.9|35
1623047360000|2021-06-07 06:29:20|36245.2|36095.2|36225.3|36075.3|36249.3|36099.3|36219.9|36069.9|32
1623047370000|2021-06-07 06:29:30|36225.1|36075.1|36224.4|36074.4|36226.7|36076.7|36218.7|36068.7|23
1623047380000|2021-06-07 06:29:40|36217.5|36067.5|36225.3|36075.3|36234.9|36084.9|36215|36065|36
1623047390000|2021-06-07 06:29:50|36224.3|36074.3|36227.1|36077.1|36238.7|36088.7|36224.3|36074.3|33
1623047400000|2021-06-07 06:30:00|36230|36080|36239.5|36089.5|36239.9|36089.9|36219.6|36069.6|35
1623047410000|2021-06-07 06:30:10|36238.6|36088.6|36242.5|36092.5|36244.7|36094.7|36238.6|36088.6|38
1623047420000|2021-06-07 06:30:20|36242.4|36092.4|36246.1|36096.1|36250|36100|36241.4|36091.4|33
1623047430000|2021-06-07 06:30:30|36246.2|36096.2|36238.3|36088.3|36246.4|36096.4|36236|36086|37
1623047440000|2021-06-07 06:30:40|36238.5|36088.5|36238.7|36088.7|36239.3|36089.3|36225.9|36075.9|37
1623047450000|2021-06-07 06:30:50|36238.5|36088.5|36214.6|36064.6|36239.1|36089.1|36211.8|36061.8|36
1623047460000|2021-06-07 06:31:00|36213.6|36063.6|36196.8|36046.8|36218|36068|36192.2|36042.2|29
1623047470000|2021-06-07 06:31:10|36200|36050|36209.2|36059.2|36209.3|36059.3|36191.9|36041.9|35
1623047480000|2021-06-07 06:31:20|36209.5|36059.5|36199.6|36049.6|36221.8|36071.8|36197|36047|39
1623047490000|2021-06-07 06:31:30|36200.6|36050.6|36208.8|36058.8|36209.9|36059.9|36199.4|36049.4|29
1623047500000|2021-06-07 06:31:40|36209.5|36059.5|36194.2|36044.2|36209.9|36059.9|36193.6|36043.6|33
1623047510000|2021-06-07 06:31:50|36193.5|36043.5|36198|36048|36203.5|36053.5|36193.4|36043.4|26
1623047520000|2021-06-07 06:32:00|36197.9|36047.9|36197.9|36047.9|36204.2|36054.2|36195.5|36045.5|33
1623047530000|2021-06-07 06:32:10|36197.6|36047.6|36204.3|36054.3|36211.1|36061.1|36197.6|36047.6|22
1623047540000|2021-06-07 06:32:20|36212.7|36062.7|36220.5|36070.5|36221.7|36071.7|36205|36055|36
1623047550000|2021-06-07 06:32:30|36219.1|36069.1|36226.4|36076.4|36226.4|36076.4|36218.8|36068.8|27
1623047560000|2021-06-07 06:32:40|36226.5|36076.5|36228.5|36078.5|36229.8|36079.8|36222.7|36072.7|28
1623047570000|2021-06-07 06:32:50|36227.2|36077.2|36237.3|36087.3|36244.6|36094.6|36224.7|36074.7|34
1623047580000|2021-06-07 06:33:00|36240|36090|36250.6|36100.6|36251.4|36101.4|36234.6|36084.6|30
1623047590000|2021-06-07 06:33:10|36251.8|36101.8|36251.6|36101.6|36252.1|36102.1|36250|36100|22
1623047600000|2021-06-07 06:33:20|36251.5|36101.5|36258.7|36108.7|36258.7|36108.7|36249.9|36099.9|24
1623047610000|2021-06-07 06:33:30|36257.8|36107.8|36252.3|36102.3|36258.5|36108.5|36252.2|36102.2|25
1623047620000|2021-06-07 06:33:40|36252.6|36102.6|36254.9|36104.9|36255.7|36105.7|36251.6|36101.6|25
1623047630000|2021-06-07 06:33:50|36254.5|36104.5|36263.9|36113.9|36263.9|36113.9|36253.9|36103.9|26
1623047640000|2021-06-07 06:34:00|36264.3|36114.3|36260|36110|36264.3|36114.3|36249.9|36099.9|34
1623047650000|2021-06-07 06:34:10|36258.6|36108.6|36239.3|36089.3|36258.6|36108.6|36238.3|36088.3|27
1623047660000|2021-06-07 06:34:20|36241.1|36091.1|36251.2|36101.2|36255.7|36105.7|36241.1|36091.1|31
1623047670000|2021-06-07 06:34:30|36251.1|36101.1|36260.7|36110.7|36260.7|36110.7|36251.1|36101.1|32
1623047680000|2021-06-07 06:34:40|36258.8|36108.8|36257.9|36107.9|36261.7|36111.7|36257.5|36107.5|19
1623047690000|2021-06-07 06:34:50|36259.1|36109.1|36263.3|36113.3|36264.1|36114.1|36259|36109|17
1623047700000|2021-06-07 06:35:00|36262.9|36112.9|36271.2|36121.2|36272.7|36122.7|36262.4|36112.4|27
1623047710000|2021-06-07 06:35:10|36270.8|36120.8|36266.9|36116.9|36271.6|36121.6|36265.6|36115.6|27
1623047720000|2021-06-07 06:35:20|36264.5|36114.5|36268.9|36118.9|36272.4|36122.4|36264.5|36114.5|21
1623047730000|2021-06-07 06:35:30|36268.5|36118.5|36256.2|36106.2|36276|36126|36256.2|36106.2|19
1623047740000|2021-06-07 06:35:40|36258.1|36108.1|36243.7|36093.7|36258.6|36108.6|36243.4|36093.4|27
1623047750000|2021-06-07 06:35:50|36243.6|36093.6|36243|36093|36243.8|36093.8|36240.3|36090.3|14
1623047760000|2021-06-07 06:36:00|36242.9|36092.9|36242.1|36092.1|36243.8|36093.8|36240.5|36090.5|15
1623047770000|2021-06-07 06:36:10|36241.6|36091.6|36244.2|36094.2|36250.8|36100.8|36241.1|36091.1|27
1623047780000|2021-06-07 06:36:20|36245.1|36095.1|36236.7|36086.7|36250.9|36100.9|36229.8|36079.8|34
1623047790000|2021-06-07 06:36:30|36237.4|36087.4|36236.8|36086.8|36242.4|36092.4|36236.7|36086.7|21
1623047800000|2021-06-07 06:36:40|36235.3|36085.3|36241.8|36091.8|36247.6|36097.6|36235.3|36085.3|23
1623047810000|2021-06-07 06:36:50|36241.6|36091.6|36241.6|36091.6|36242.3|36092.3|36241.5|36091.5|14
1623047820000|2021-06-07 06:37:00|36240.3|36090.3|36236.8|36086.8|36250.6|36100.6|36236.6|36086.6|26
1623047830000|2021-06-07 06:37:10|36236.1|36086.1|36238.4|36088.4|36238.4|36088.4|36229.7|36079.7|25
1623047840000|2021-06-07 06:37:20|36237|36087|36239.4|36089.4|36242.1|36092.1|36234.2|36084.2|20
1623047850000|2021-06-07 06:37:30|36240.6|36090.6|36233.4|36083.4|36242.1|36092.1|36233.4|36083.4|14
1623047860000|2021-06-07 06:37:40|36235.9|36085.9|36230.1|36080.1|36239.3|36089.3|36226.8|36076.8|25
1623047870000|2021-06-07 06:37:50|36230.4|36080.4|36204.5|36054.5|36234.7|36084.7|36204.5|36054.5|21
1623047880000|2021-06-07 06:38:00|36204.8|36054.8|36224.5|36074.5|36224.5|36074.5|36204.6|36054.6|29
1623047890000|2021-06-07 06:38:10|36219.5|36069.5|36224.1|36074.1|36224.9|36074.9|36215.5|36065.5|33
1623047900000|2021-06-07 06:38:20|36223|36073|36226.3|36076.3|36227.8|36077.8|36220.3|36070.3|29
1623047910000|2021-06-07 06:38:30|36228|36078|36226.7|36076.7|36230.6|36080.6|36224.9|36074.9|26
1623047920000|2021-06-07 06:38:40|36228.6|36078.6|36237.6|36087.6|36237.6|36087.6|36226.2|36076.2|18
1623047930000|2021-06-07 06:38:50|36235.1|36085.1|36239.3|36089.3|36240.3|36090.3|36234.8|36084.8|19
1623047940000|2021-06-07 06:39:00|36239.1|36089.1|36238.7|36088.7|36242|36092|36236.9|36086.9|25
1623047950000|2021-06-07 06:39:10|36239|36089|36246.7|36096.7|36250.2|36100.2|36237.5|36087.5|31
1623047960000|2021-06-07 06:39:20|36248.4|36098.4|36263.4|36113.4|36269|36119|36243.8|36093.8|40
1623047970000|2021-06-07 06:39:30|36262.8|36112.8|36269.5|36119.5|36273.5|36123.5|36253.9|36103.9|32
1623047980000|2021-06-07 06:39:40|36269.6|36119.6|36258|36108|36273|36123|36258|36108|24
1623047990000|2021-06-07 06:39:50|36258.1|36108.1|36262.5|36112.5|36271.8|36121.8|36257.4|36107.4|29
1623048000000|2021-06-07 06:40:00|36262.7|36112.7|36249.8|36099.8|36271.3|36121.3|36247|36097|35
1623048010000|2021-06-07 06:40:10|36249.2|36099.2|36241.6|36091.6|36249.2|36099.2|36241.5|36091.5|19
1623048020000|2021-06-07 06:40:20|36243.9|36093.9|36244|36094|36248.5|36098.5|36241.6|36091.6|23
1623048030000|2021-06-07 06:40:30|36241.1|36091.1|36229.5|36079.5|36242.4|36092.4|36229.5|36079.5|19
1623048040000|2021-06-07 06:40:40|36230|36080|36234.4|36084.4|36236.1|36086.1|36225.2|36075.2|23
1623048050000|2021-06-07 06:40:50|36236.8|36086.8|36231.7|36081.7|36239.3|36089.3|36231.7|36081.7|15
1623048060000|2021-06-07 06:41:00|36231.8|36081.8|36231.7|36081.7|36238.5|36088.5|36230.3|36080.3|19
1623048070000|2021-06-07 06:41:10|36234|36084|36229.1|36079.1|36234|36084|36225.5|36075.5|15
1623048080000|2021-06-07 06:41:20|36230.8|36080.8|36229.6|36079.6|36232.6|36082.6|36228.7|36078.7|15
1623048090000|2021-06-07 06:41:30|36228.7|36078.7|36226|36076|36230.1|36080.1|36225.7|36075.7|9
1623048100000|2021-06-07 06:41:40|36227.4|36077.4|36227.6|36077.6|36228.5|36078.5|36227.2|36077.2|10
1623048110000|2021-06-07 06:41:50|36225.7|36075.7|36239.6|36089.6|36241.2|36091.2|36224.3|36074.3|23
1623048120000|2021-06-07 06:42:00|36239.7|36089.7|36244.8|36094.8|36244.8|36094.8|36239.6|36089.6|12
1623048130000|2021-06-07 06:42:10|36243.8|36093.8|36219.8|36069.8|36243.8|36093.8|36218.8|36068.8|28
1623048140000|2021-06-07 06:42:20|36219.4|36069.4|36225.6|36075.6|36225.7|36075.7|36219.3|36069.3|11
1623048150000|2021-06-07 06:42:30|36223.5|36073.5|36223.5|36073.5|36223.6|36073.6|36223.5|36073.5|5
1623048160000|2021-06-07 06:42:40|36223.4|36073.4|36209.5|36059.5|36223.4|36073.4|36207.9|36057.9|22
1623048170000|2021-06-07 06:42:50|36206|36056|36212|36062|36217|36067|36206|36056|30
1623048180000|2021-06-07 06:43:00|36211.8|36061.8|36211.3|36061.3|36212.9|36062.9|36208.9|36058.9|24
1623048190000|2021-06-07 06:43:10|36206.5|36056.5|36200.8|36050.8|36211.1|36061.1|36199.7|36049.7|26
1623048200000|2021-06-07 06:43:20|36202.8|36052.8|36196.9|36046.9|36205.4|36055.4|36196.9|36046.9|19
1623048210000|2021-06-07 06:43:30|36195.6|36045.6|36193.2|36043.2|36200.3|36050.3|36193.2|36043.2|16
1623048220000|2021-06-07 06:43:40|36194.3|36044.3|36189.8|36039.8|36200.6|36050.6|36184.2|36034.2|20
1623048230000|2021-06-07 06:43:50|36189.4|36039.4|36187.7|36037.7|36189.4|36039.4|36187.5|36037.5|17
1623048240000|2021-06-07 06:44:00|36187.6|36037.6|36195.3|36045.3|36196.2|36046.2|36187.6|36037.6|19
1623048250000|2021-06-07 06:44:10|36195.9|36045.9|36193.2|36043.2|36197.2|36047.2|36191.6|36041.6|25
1623048260000|2021-06-07 06:44:20|36192.3|36042.3|36189.3|36039.3|36192.7|36042.7|36188.6|36038.6|28
1623048270000|2021-06-07 06:44:30|36188.4|36038.4|36181.9|36031.9|36188.4|36038.4|36181.6|36031.6|21
1623048280000|2021-06-07 06:44:40|36183.4|36033.4|36183.4|36033.4|36184.9|36034.9|36181.6|36031.6|22
1623048290000|2021-06-07 06:44:50|36185.3|36035.3|36185.8|36035.8|36188.8|36038.8|36181.1|36031.1|25
1623048300000|2021-06-07 06:45:00|36187.5|36037.5|36208.7|36058.7|36213.9|36063.9|36182.1|36032.1|35
1623048310000|2021-06-07 06:45:10|36205.5|36055.5|36207.2|36057.2|36212.2|36062.2|36204.3|36054.3|31
1623048320000|2021-06-07 06:45:20|36208.3|36058.3|36210|36060|36213.9|36063.9|36205.7|36055.7|36
1623048330000|2021-06-07 06:45:30|36211.7|36061.7|36205.8|36055.8|36216|36066|36205.8|36055.8|23
1623048340000|2021-06-07 06:45:40|36206.6|36056.6|36209.8|36059.8|36212.2|36062.2|36205|36055|22
1623048350000|2021-06-07 06:45:50|36211.9|36061.9|36209.5|36059.5|36216.4|36066.4|36209.2|36059.2|29
1623048360000|2021-06-07 06:46:00|36208.9|36058.9|36206.7|36056.7|36211|36061|36205|36055|28
1623048370000|2021-06-07 06:46:10|36206.8|36056.8|36191.6|36041.6|36209.9|36059.9|36188.7|36038.7|22
1623048380000|2021-06-07 06:46:20|36192.9|36042.9|36179.1|36029.1|36195.6|36045.6|36168.5|36018.5|31
1623048390000|2021-06-07 06:46:30|36178|36028|36166.2|36016.2|36178.9|36028.9|36151.6|36001.6|37
1623048400000|2021-06-07 06:46:40|36168.7|36018.7|36145.6|35995.6|36168.7|36018.7|36144.3|35994.3|34
1623048410000|2021-06-07 06:46:50|36145.3|35995.3|36143.1|35993.1|36152.3|36002.3|36134.5|35984.5|36
1623048420000|2021-06-07 06:47:00|36137|35987|36179.5|36029.5|36182.2|36032.2|36137|35987|38
1623048430000|2021-06-07 06:47:10|36178.6|36028.6|36165.9|36015.9|36180.9|36030.9|36165.6|36015.6|34
1623048440000|2021-06-07 06:47:20|36165|36015|36185.8|36035.8|36191.1|36041.1|36165|36015|35
1623048450000|2021-06-07 06:47:30|36186.5|36036.5|36191.4|36041.4|36196|36046|36185.3|36035.3|33
1623048460000|2021-06-07 06:47:40|36193|36043|36192|36042|36196.3|36046.3|36184.8|36034.8|27
1623048470000|2021-06-07 06:47:50|36191.8|36041.8|36190|36040|36193.2|36043.2|36187.1|36037.1|20
1623048480000|2021-06-07 06:48:00|36189.9|36039.9|36186.9|36036.9|36190|36040|36185.3|36035.3|14
1623048490000|2021-06-07 06:48:10|36186.8|36036.8|36196|36046|36200.1|36050.1|36186.8|36036.8|19
1623048500000|2021-06-07 06:48:20|36195.3|36045.3|36195.5|36045.5|36198.8|36048.8|36193.9|36043.9|21
1623048510000|2021-06-07 06:48:30|36195.8|36045.8|36200.7|36050.7|36200.7|36050.7|36193.1|36043.1|16
1623048520000|2021-06-07 06:48:40|36201.4|36051.4|36202.1|36052.1|36202.3|36052.3|36200.6|36050.6|8
1623048530000|2021-06-07 06:48:50|36201.3|36051.3|36200.1|36050.1|36201.3|36051.3|36200.1|36050.1|3
1623048540000|2021-06-07 06:49:00|36201.4|36051.4|36201.5|36051.5|36207.9|36057.9|36194.7|36044.7|26
1623048550000|2021-06-07 06:49:10|36202.1|36052.1|36201.6|36051.6|36202.2|36052.2|36195.4|36045.4|14
1623048560000|2021-06-07 06:49:20|36201|36051|36200.8|36050.8|36201.8|36051.8|36196.6|36046.6|9
1623048570000|2021-06-07 06:49:30|36201.2|36051.2|36203.4|36053.4|36204|36054|36197.6|36047.6|11
1623048580000|2021-06-07 06:49:40|36204.2|36054.2|36199.4|36049.4|36204.2|36054.2|36199.4|36049.4|3
1623048590000|2021-06-07 06:49:50|36203.3|36053.3|36218|36068|36219.7|36069.7|36203.3|36053.3|24
1623048600000|2021-06-07 06:50:00|36217.5|36067.5|36218.9|36068.9|36220.2|36070.2|36217.5|36067.5|16
1623048610000|2021-06-07 06:50:10|36218.8|36068.8|36219.8|36069.8|36220.6|36070.6|36218.2|36068.2|10
1623048620000|2021-06-07 06:50:20|36217.9|36067.9|36207.3|36057.3|36219.8|36069.8|36207.3|36057.3|17
1623048630000|2021-06-07 06:50:30|36206.5|36056.5|36201.6|36051.6|36208.2|36058.2|36196.8|36046.8|26
1623048640000|2021-06-07 06:50:40|36201.4|36051.4|36198.3|36048.3|36202|36052|36198.3|36048.3|20
1623048650000|2021-06-07 06:50:50|36199.8|36049.8|36204.1|36054.1|36204.1|36054.1|36198.3|36048.3|27
1623048660000|2021-06-07 06:51:00|36205.5|36055.5|36196.6|36046.6|36208.8|36058.8|36192.3|36042.3|30
1623048670000|2021-06-07 06:51:10|36195.9|36045.9|36186.9|36036.9|36195.9|36045.9|36186.8|36036.8|28
1623048680000|2021-06-07 06:51:20|36184.1|36034.1|36162.4|36012.4|36184.1|36034.1|36154.1|36004.1|24
1623048690000|2021-06-07 06:51:30|36162.3|36012.3|36158.1|36008.1|36163.4|36013.4|36157.8|36007.8|30
1623048700000|2021-06-07 06:51:40|36160.9|36010.9|36167.7|36017.7|36174.4|36024.4|36160.2|36010.2|26
1623048710000|2021-06-07 06:51:50|36167.4|36017.4|36159.2|36009.2|36167.4|36017.4|36159.2|36009.2|27
1623048720000|2021-06-07 06:52:00|36161.3|36011.3|36174.7|36024.7|36174.7|36024.7|36159.5|36009.5|29
1623048730000|2021-06-07 06:52:10|36172.3|36022.3|36170|36020|36176.8|36026.8|36168.8|36018.8|27
1623048740000|2021-06-07 06:52:20|36170.8|36020.8|36151.3|36001.3|36174.4|36024.4|36151.3|36001.3|27
1623048750000|2021-06-07 06:52:30|36151.5|36001.5|36158|36008|36162.1|36012.1|36151.2|36001.2|24
1623048760000|2021-06-07 06:52:40|36157.8|36007.8|36165.1|36015.1|36165.4|36015.4|36157.8|36007.8|27
1623048770000|2021-06-07 06:52:50|36164|36014|36164.1|36014.1|36165|36015|36162|36012|25
1623048780000|2021-06-07 06:53:00|36164.6|36014.6|36176.8|36026.8|36183.8|36033.8|36163.8|36013.8|34
1623048790000|2021-06-07 06:53:10|36177.9|36027.9|36182.7|36032.7|36184.6|36034.6|36175.9|36025.9|22
1623048800000|2021-06-07 06:53:20|36183|36033|36190.7|36040.7|36190.7|36040.7|36181.1|36031.1|20
1623048810000|2021-06-07 06:53:30|36191.1|36041.1|36195.1|36045.1|36197.1|36047.1|36190.2|36040.2|24
1623048820000|2021-06-07 06:53:40|36191.8|36041.8|36183.9|36033.9|36195.1|36045.1|36181.2|36031.2|20
1623048830000|2021-06-07 06:53:50|36183.2|36033.2|36184.1|36034.1|36184.1|36034.1|36183.1|36033.1|6
1623048840000|2021-06-07 06:54:00|36182.8|36032.8|36184.4|36034.4|36185.5|36035.5|36182.5|36032.5|12
1623048850000|2021-06-07 06:54:10|36184.6|36034.6|36190.6|36040.6|36190.6|36040.6|36182|36032|20
1623048860000|2021-06-07 06:54:20|36190.7|36040.7|36204.2|36054.2|36208.7|36058.7|36190.3|36040.3|26
1623048870000|2021-06-07 06:54:30|36204.6|36054.6|36209.2|36059.2|36210.6|36060.6|36204.6|36054.6|11
1623048880000|2021-06-07 06:54:40|36207.3|36057.3|36210.2|36060.2|36215.4|36065.4|36205|36055|21
1623048890000|2021-06-07 06:54:50|36212.8|36062.8|36214.2|36064.2|36215.2|36065.2|36209.9|36059.9|17
1623048900000|2021-06-07 06:55:00|36215.5|36065.5|36205.2|36055.2|36224.5|36074.5|36204.2|36054.2|33
1623048910000|2021-06-07 06:55:10|36205.5|36055.5|36210.1|36060.1|36210.1|36060.1|36204.8|36054.8|16
1623048920000|2021-06-07 06:55:20|36209.9|36059.9|36206.8|36056.8|36210.9|36060.9|36205.9|36055.9|22
1623048930000|2021-06-07 06:55:30|36206.5|36056.5|36209.1|36059.1|36210.5|36060.5|36206.5|36056.5|20
1623048940000|2021-06-07 06:55:40|36209.2|36059.2|36199.2|36049.2|36209.9|36059.9|36199.2|36049.2|26
1623048950000|2021-06-07 06:55:50|36200.6|36050.6|36200|36050|36204.2|36054.2|36199.7|36049.7|15
1623048960000|2021-06-07 06:56:00|36200.3|36050.3|36192.3|36042.3|36202.3|36052.3|36189.9|36039.9|15
1623048970000|2021-06-07 06:56:10|36190.4|36040.4|36188.5|36038.5|36192.8|36042.8|36188.5|36038.5|13
1623048980000|2021-06-07 06:56:20|36190.1|36040.1|36190.9|36040.9|36192.4|36042.4|36188.5|36038.5|20
1623048990000|2021-06-07 06:56:30|36190.5|36040.5|36190.5|36040.5|36193.9|36043.9|36183.6|36033.6|17
1623049000000|2021-06-07 06:56:40|36190.1|36040.1|36186.7|36036.7|36193.7|36043.7|36180.3|36030.3|21
1623049010000|2021-06-07 06:56:50|36185.3|36035.3|36187.1|36037.1|36187.8|36037.8|36185.3|36035.3|22
1623049020000|2021-06-07 06:57:00|36187.2|36037.2|36184.6|36034.6|36187.2|36037.2|36183|36033|26
1623049030000|2021-06-07 06:57:10|36183.9|36033.9|36168|36018|36183.9|36033.9|36165.6|36015.6|32
1623049040000|2021-06-07 06:57:20|36172.9|36022.9|36166.8|36016.8|36172.9|36022.9|36161.9|36011.9|30
1623049050000|2021-06-07 06:57:30|36169.4|36019.4|36167.6|36017.6|36169.4|36019.4|36164.6|36014.6|31
1623049060000|2021-06-07 06:57:40|36167.5|36017.5|36174.4|36024.4|36174.5|36024.5|36163.7|36013.7|29
1623049070000|2021-06-07 06:57:50|36173|36023|36168.6|36018.6|36179.8|36029.8|36168.6|36018.6|31
1623049080000|2021-06-07 06:58:00|36170.5|36020.5|36170.3|36020.3|36174.9|36024.9|36167.8|36017.8|30
1623049090000|2021-06-07 06:58:10|36171.1|36021.1|36169.5|36019.5|36173|36023|36167|36017|28
1623049100000|2021-06-07 06:58:20|36167|36017|36153.4|36003.4|36170.3|36020.3|36153.4|36003.4|20
1623049110000|2021-06-07 06:58:30|36157|36007|36146.4|35996.4|36157.7|36007.7|36144.6|35994.6|28
1623049120000|2021-06-07 06:58:40|36150.7|36000.7|36148.6|35998.6|36155.9|36005.9|36145.8|35995.8|31
1623049130000|2021-06-07 06:58:50|36149|35999|36142.5|35992.5|36154|36004|36138.6|35988.6|37
1623049140000|2021-06-07 06:59:00|36141.2|35991.2|36147.8|35997.8|36154.9|36004.9|36138.8|35988.8|36
1623049150000|2021-06-07 06:59:10|36150.7|36000.7|36151.3|36001.3|36151.3|36001.3|36146.3|35996.3|18
1623049160000|2021-06-07 06:59:20|36151.2|36001.2|36158.1|36008.1|36159.1|36009.1|36149.9|35999.9|19
1623049170000|2021-06-07 06:59:30|36156.5|36006.5|36150.3|36000.3|36164.2|36014.2|36145.8|35995.8|30
1623049180000|2021-06-07 06:59:40|36158.2|36008.2|36149.6|35999.6|36159.4|36009.4|36147.4|35997.4|31
1623049190000|2021-06-07 06:59:50|36149.7|35999.7|36153.6|36003.6|36155.6|36005.6|36147.9|35997.9|22
1623049200000|2021-06-07 07:00:00|36154|36004|36155.2|36005.2|36157.5|36007.5|36150.6|36000.6|27
1623049210000|2021-06-07 07:00:10|36154.3|36004.3|36157.2|36007.2|36171.1|36021.1|36147.6|35997.6|30
1623049220000|2021-06-07 07:00:20|36157.1|36007.1|36137.2|35987.2|36160.7|36010.7|36136.9|35986.9|28
1623049230000|2021-06-07 07:00:30|36137.4|35987.4|36097.4|35947.4|36137.7|35987.7|36097.4|35947.4|30
1623049240000|2021-06-07 07:00:40|36104.1|35954.1|36047.1|35897.1|36104.1|35954.1|36041.8|35891.8|39
1623049250000|2021-06-07 07:00:50|36048.9|35898.9|36064.3|35914.3|36064.3|35914.3|36047.7|35897.7|36
1623049260000|2021-06-07 07:01:00|36063.9|35913.9|36065.4|35915.4|36073.6|35923.6|36056.7|35906.7|31
1623049270000|2021-06-07 07:01:10|36066.1|35916.1|36076.9|35926.9|36084.8|35934.8|36058.7|35908.7|30
1623049280000|2021-06-07 07:01:20|36076.4|35926.4|36056.2|35906.2|36077.4|35927.4|36054.3|35904.3|36
1623049290000|2021-06-07 07:01:30|36055.3|35905.3|36059.7|35909.7|36061.4|35911.4|36051.9|35901.9|33
1623049300000|2021-06-07 07:01:40|36060.8|35910.8|36056.9|35906.9|36061.1|35911.1|36053.3|35903.3|36
1623049310000|2021-06-07 07:01:50|36058.9|35908.9|36051.8|35901.8|36059|35909|36048.1|35898.1|18
1623049320000|2021-06-07 07:02:00|36053|35903|36052.9|35902.9|36055.9|35905.9|36048.8|35898.8|23
1623049330000|2021-06-07 07:02:10|36053.5|35903.5|36051.2|35901.2|36055.6|35905.6|36047.4|35897.4|37
1623049340000|2021-06-07 07:02:20|36049.2|35899.2|36050.7|35900.7|36054.9|35904.9|36043.9|35893.9|34
1623049350000|2021-06-07 07:02:30|36050.2|35900.2|36042.5|35892.5|36055.6|35905.6|36042.5|35892.5|30
1623049360000|2021-06-07 07:02:40|36044|35894|36059.1|35909.1|36060.4|35910.4|36044|35894|28
1623049370000|2021-06-07 07:02:50|36059.2|35909.2|36059.3|35909.3|36061.8|35911.8|36057.6|35907.6|26
1623049380000|2021-06-07 07:03:00|36064.1|35914.1|36062.8|35912.8|36067.3|35917.3|36059.6|35909.6|26
1623049390000|2021-06-07 07:03:10|36066.9|35916.9|36057.3|35907.3|36066.9|35916.9|36055.3|35905.3|27
1623049400000|2021-06-07 07:03:20|36057.7|35907.7|36057.1|35907.1|36061.5|35911.5|36055.7|35905.7|23
1623049410000|2021-06-07 07:03:30|36057.3|35907.3|36058.7|35908.7|36064.5|35914.5|36055.4|35905.4|26
1623049420000|2021-06-07 07:03:40|36055.5|35905.5|36057.9|35907.9|36063.9|35913.9|36055.5|35905.5|17
1623049430000|2021-06-07 07:03:50|36058.7|35908.7|36056.9|35906.9|36070.8|35920.8|36056.2|35906.2|27
1623049440000|2021-06-07 07:04:00|36057|35907|36058|35908|36058.2|35908.2|36056|35906|14
1623049450000|2021-06-07 07:04:10|36056.1|35906.1|36067|35917|36068.4|35918.4|36049.9|35899.9|22
1623049460000|2021-06-07 07:04:20|36065.4|35915.4|36060.8|35910.8|36069.1|35919.1|36060.8|35910.8|26
1623049470000|2021-06-07 07:04:30|36061.6|35911.6|36069.7|35919.7|36071.8|35921.8|36061.6|35911.6|24
1623049480000|2021-06-07 07:04:40|36071.6|35921.6|36081.7|35931.7|36083.5|35933.5|36071.1|35921.1|25
1623049490000|2021-06-07 07:04:50|36079.4|35929.4|36084.9|35934.9|36084.9|35934.9|36077.3|35927.3|25
1623049500000|2021-06-07 07:05:00|36084.5|35934.5|36085.7|35935.7|36087.9|35937.9|36084.1|35934.1|18
1623049510000|2021-06-07 07:05:10|36084.5|35934.5|36099.4|35949.4|36100.4|35950.4|36084.5|35934.5|30
1623049520000|2021-06-07 07:05:20|36100.1|35950.1|36104.1|35954.1|36105|35955|36100.1|35950.1|27
1623049530000|2021-06-07 07:05:30|36102.9|35952.9|36091.3|35941.3|36105.7|35955.7|36089.9|35939.9|35
1623049540000|2021-06-07 07:05:40|36092.6|35942.6|36098.2|35948.2|36104|35954|36087.3|35937.3|26
1623049550000|2021-06-07 07:05:50|36097|35947|36082.5|35932.5|36105.2|35955.2|36082.4|35932.4|33
1623049560000|2021-06-07 07:06:00|36082.4|35932.4|36084.8|35934.8|36084.8|35934.8|36079.6|35929.6|25
1623049570000|2021-06-07 07:06:10|36085.1|35935.1|36078.1|35928.1|36085.1|35935.1|36077.1|35927.1|28
1623049580000|2021-06-07 07:06:20|36078.2|35928.2|36077.8|35927.8|36081.3|35931.3|36077.7|35927.7|16
1623049590000|2021-06-07 07:06:30|36077.9|35927.9|36082.5|35932.5|36083.6|35933.6|36077.6|35927.6|22
1623049600000|2021-06-07 07:06:40|36093.5|35943.5|36084.1|35934.1|36093.5|35943.5|36080.2|35930.2|30
1623049610000|2021-06-07 07:06:50|36084.7|35934.7|36085.6|35935.6|36091.9|35941.9|36081.4|35931.4|20
1623049620000|2021-06-07 07:07:00|36087.9|35937.9|36084.4|35934.4|36089.7|35939.7|36080|35930|32
1623049630000|2021-06-07 07:07:10|36085|35935|36096.9|35946.9|36101.4|35951.4|36082.1|35932.1|31
1623049640000|2021-06-07 07:07:20|36097.7|35947.7|36103.1|35953.1|36106.2|35956.2|36097.7|35947.7|33
1623049650000|2021-06-07 07:07:30|36104.4|35954.4|36101.8|35951.8|36104.4|35954.4|36099.5|35949.5|27
1623049660000|2021-06-07 07:07:40|36101|35951|36106.4|35956.4|36107.3|35957.3|36098.9|35948.9|25
1623049670000|2021-06-07 07:07:50|36106.3|35956.3|36098.2|35948.2|36106.8|35956.8|36098.1|35948.1|31
1623049680000|2021-06-07 07:08:00|36098.3|35948.3|36096.6|35946.6|36099.2|35949.2|36096.5|35946.5|22
1623049690000|2021-06-07 07:08:10|36095.4|35945.4|36091.5|35941.5|36095.9|35945.9|36089.3|35939.3|22
1623049700000|2021-06-07 07:08:20|36092.4|35942.4|36082.5|35932.5|36092.5|35942.5|36082|35932|24
1623049710000|2021-06-07 07:08:30|36082|35932|36075.6|35925.6|36082.3|35932.3|36075.1|35925.1|26
1623049720000|2021-06-07 07:08:40|36075.2|35925.2|36078.2|35928.2|36079.4|35929.4|36075.2|35925.2|23
1623049730000|2021-06-07 07:08:50|36077.3|35927.3|36070.6|35920.6|36079.2|35929.2|36070.6|35920.6|19
1623049740000|2021-06-07 07:09:00|36072.3|35922.3|36069.1|35919.1|36072.3|35922.3|36069.1|35919.1|11
1623049750000|2021-06-07 07:09:10|36070.9|35920.9|36073.6|35923.6|36074.8|35924.8|36070.9|35920.9|13
1623049760000|2021-06-07 07:09:20|36071.7|35921.7|36069|35919|36081.4|35931.4|36069|35919|30
1623049770000|2021-06-07 07:09:30|36068.6|35918.6|36065.3|35915.3|36069.8|35919.8|36062.7|35912.7|11
1623049780000|2021-06-07 07:09:40|36065.5|35915.5|36065.1|35915.1|36065.6|35915.6|36065.1|35915.1|9
1623049790000|2021-06-07 07:09:50|36064.9|35914.9|36060.2|35910.2|36064.9|35914.9|36058.9|35908.9|24
1623049800000|2021-06-07 07:10:00|36053.4|35903.4|36056.7|35906.7|36061.4|35911.4|36050.9|35900.9|26
1623049810000|2021-06-07 07:10:10|36057.7|35907.7|36058|35908|36059.8|35909.8|36053.5|35903.5|19
1623049820000|2021-06-07 07:10:20|36056.7|35906.7|36060.3|35910.3|36061.6|35911.6|36055.2|35905.2|21
1623049830000|2021-06-07 07:10:30|36058.3|35908.3|36063.9|35913.9|36063.9|35913.9|36055.8|35905.8|24
1623049840000|2021-06-07 07:10:40|36064.4|35914.4|36070.5|35920.5|36073.4|35923.4|36063|35913|32
1623049850000|2021-06-07 07:10:50|36070.1|35920.1|36071.3|35921.3|36075.7|35925.7|36070.1|35920.1|25
1623049860000|2021-06-07 07:11:00|36073.2|35923.2|36070.8|35920.8|36073.4|35923.4|36068.4|35918.4|19
1623049870000|2021-06-07 07:11:10|36074.6|35924.6|36074.8|35924.8|36079.1|35929.1|36070.4|35920.4|24
1623049880000|2021-06-07 07:11:20|36073.2|35923.2|36087.8|35937.8|36088.6|35938.6|36073.2|35923.2|29
1623049890000|2021-06-07 07:11:30|36088.4|35938.4|36099.3|35949.3|36100.6|35950.6|36087.5|35937.5|21
1623049900000|2021-06-07 07:11:40|36098.4|35948.4|36088.7|35938.7|36102.3|35952.3|36088.7|35938.7|23
1623049910000|2021-06-07 07:11:50|36087.7|35937.7|36080.3|35930.3|36089.6|35939.6|36077.8|35927.8|23
1623049920000|2021-06-07 07:12:00|36079.8|35929.8|36090|35940|36091.3|35941.3|36079.6|35929.6|34
1623049930000|2021-06-07 07:12:10|36091|35941|36088.4|35938.4|36091|35941|36084.5|35934.5|29
1623049940000|2021-06-07 07:12:20|36090|35940|36076.8|35926.8|36090|35940|36073.1|35923.1|27
1623049950000|2021-06-07 07:12:30|36076.6|35926.6|36073.9|35923.9|36078.7|35928.7|36069.1|35919.1|27
1623049960000|2021-06-07 07:12:40|36074.5|35924.5|36061.6|35911.6|36074.5|35924.5|36059.6|35909.6|21
1623049970000|2021-06-07 07:12:50|36061|35911|36060.2|35910.2|36066.1|35916.1|36059.3|35909.3|24
1623049980000|2021-06-07 07:13:00|36061.6|35911.6|36062.4|35912.4|36064|35914|36058.6|35908.6|10
1623049990000|2021-06-07 07:13:10|36061.8|35911.8|36059.3|35909.3|36062.4|35912.4|36058.7|35908.7|13
1623050000000|2021-06-07 07:13:20|36060.7|35910.7|36061.4|35911.4|36062.6|35912.6|36060.5|35910.5|13
1623050010000|2021-06-07 07:13:30|36061.6|35911.6|36066.9|35916.9|36070.4|35920.4|36061.3|35911.3|9
1623050020000|2021-06-07 07:13:40|36065.6|35915.6|36066.5|35916.5|36073.3|35923.3|36065.6|35915.6|19
1623050030000|2021-06-07 07:13:50|36072.3|35922.3|36065.4|35915.4|36074.1|35924.1|36064.4|35914.4|11
1623050040000|2021-06-07 07:14:00|36064.6|35914.6|36060.8|35910.8|36069.5|35919.5|36057.3|35907.3|32
1623050050000|2021-06-07 07:14:10|36061.7|35911.7|36059.3|35909.3|36061.9|35911.9|36058.1|35908.1|20
1623050060000|2021-06-07 07:14:20|36059|35909|36076.9|35926.9|36076.9|35926.9|36058.9|35908.9|20
1623050070000|2021-06-07 07:14:30|36075.7|35925.7|36073.7|35923.7|36076|35926|36072.4|35922.4|10
1623050080000|2021-06-07 07:14:40|36072.8|35922.8|36072.1|35922.1|36075.7|35925.7|36072.1|35922.1|8
1623050090000|2021-06-07 07:14:50|36074.6|35924.6|36082.9|35932.9|36082.9|35932.9|36074.6|35924.6|21
1623050100000|2021-06-07 07:15:00|36083.1|35933.1|36076.3|35926.3|36095.3|35945.3|36076.3|35926.3|29
1623050110000|2021-06-07 07:15:10|36077.2|35927.2|36066.4|35916.4|36079|35929|36066.4|35916.4|27
1623050120000|2021-06-07 07:15:20|36068.6|35918.6|36063.9|35913.9|36070.2|35920.2|36059.7|35909.7|23
1623050130000|2021-06-07 07:15:30|36062.7|35912.7|36060.7|35910.7|36063.8|35913.8|36059.1|35909.1|13
1623050140000|2021-06-07 07:15:40|36061.5|35911.5|36061.3|35911.3|36063.1|35913.1|36059.1|35909.1|23
1623050150000|2021-06-07 07:15:50|36061.1|35911.1|36061.8|35911.8|36063.3|35913.3|36061.1|35911.1|19
1623050160000|2021-06-07 07:16:00|36061.7|35911.7|36060.6|35910.6|36061.7|35911.7|36059|35909|9
1623050170000|2021-06-07 07:16:10|36060.2|35910.2|36039.9|35889.9|36060.2|35910.2|36039.7|35889.7|28
1623050180000|2021-06-07 07:16:20|36040.3|35890.3|36036.7|35886.7|36040.3|35890.3|36035.2|35885.2|20
1623050190000|2021-06-07 07:16:30|36036.5|35886.5|36015.3|35865.3|36036.8|35886.8|36013.5|35863.5|22
1623050200000|2021-06-07 07:16:40|36014.2|35864.2|36022.5|35872.5|36022.5|35872.5|36004.4|35854.4|29
1623050210000|2021-06-07 07:16:50|36022.4|35872.4|36023|35873|36024.2|35874.2|36022.4|35872.4|22
1623050220000|2021-06-07 07:17:00|36022.9|35872.9|36022.9|35872.9|36024.8|35874.8|36018.3|35868.3|24
1623050230000|2021-06-07 07:17:10|36021.6|35871.6|36009.2|35859.2|36022.2|35872.2|36000.9|35850.9|27
1623050240000|2021-06-07 07:17:20|36004|35854|36012.1|35862.1|36019.8|35869.8|36004|35854|33
1623050250000|2021-06-07 07:17:30|36012.8|35862.8|36016|35866|36016|35866|36005.3|35855.3|27
1623050260000|2021-06-07 07:17:40|36016.1|35866.1|35998.6|35848.6|36017.3|35867.3|35998.6|35848.6|30
1623050270000|2021-06-07 07:17:50|35998.4|35848.4|36008.3|35858.3|36009.7|35859.7|35998.4|35848.4|35
1623050280000|2021-06-07 07:18:00|36008.8|35858.8|35998|35848|36009.1|35859.1|35998|35848|19
1623050290000|2021-06-07 07:18:10|35998.3|35848.3|35994.2|35844.2|36004.8|35854.8|35993.6|35843.6|38
1623050300000|2021-06-07 07:18:20|35993.6|35843.6|35991.9|35841.9|35994.2|35844.2|35991.9|35841.9|23
1623050310000|2021-06-07 07:18:30|35992.6|35842.6|35984.7|35834.7|35993.8|35843.8|35958.1|35808.1|39
1623050320000|2021-06-07 07:18:40|35988.6|35838.6|35986.3|35836.3|35998.4|35848.4|35984.5|35834.5|33
1623050330000|2021-06-07 07:18:50|35988.2|35838.2|35999.5|35849.5|35999.9|35849.9|35984.6|35834.6|26
1623050340000|2021-06-07 07:19:00|35999.4|35849.4|36013.3|35863.3|36017.5|35867.5|35999.4|35849.4|28
1623050350000|2021-06-07 07:19:10|36013.6|35863.6|36015.8|35865.8|36016.6|35866.6|36013.6|35863.6|20
1623050360000|2021-06-07 07:19:20|36016.2|35866.2|36021.5|35871.5|36021.5|35871.5|36014.3|35864.3|27
1623050370000|2021-06-07 07:19:30|36019.7|35869.7|36025.8|35875.8|36026.4|35876.4|36015.2|35865.2|25
1623050380000|2021-06-07 07:19:40|36024.5|35874.5|36041.4|35891.4|36041.4|35891.4|36024.5|35874.5|25
1623050390000|2021-06-07 07:19:50|36041.7|35891.7|36043.9|35893.9|36046.1|35896.1|36041.7|35891.7|25
1623050400000|2021-06-07 07:20:00|36044.2|35894.2|36048|35898|36048|35898|36041.9|35891.9|25
1623050410000|2021-06-07 07:20:10|36044.2|35894.2|36043.4|35893.4|36055.1|35905.1|36043.4|35893.4|29
1623050420000|2021-06-07 07:20:20|36043.6|35893.6|36046|35896|36047.2|35897.2|36041.7|35891.7|29
1623050430000|2021-06-07 07:20:30|36044.4|35894.4|36045.1|35895.1|36048.2|35898.2|36044.4|35894.4|17
1623050440000|2021-06-07 07:20:40|36044.7|35894.7|36039.1|35889.1|36046.6|35896.6|36038.8|35888.8|24
1623050450000|2021-06-07 07:20:50|36041.3|35891.3|36044.7|35894.7|36045.2|35895.2|36039.1|35889.1|14
1623050460000|2021-06-07 07:21:00|36044.9|35894.9|36048|35898|36052.1|35902.1|36041.1|35891.1|20
1623050470000|2021-06-07 07:21:10|36050.2|35900.2|36043.2|35893.2|36051|35901|36039.8|35889.8|26
1623050480000|2021-06-07 07:21:20|36040.1|35890.1|36041.6|35891.6|36046.3|35896.3|36040.1|35890.1|10
1623050490000|2021-06-07 07:21:30|36042.1|35892.1|36041.5|35891.5|36045.1|35895.1|36041.5|35891.5|18
1623050500000|2021-06-07 07:21:40|36042.5|35892.5|36052.1|35902.1|36055.9|35905.9|36042.5|35892.5|34
1623050510000|2021-06-07 07:21:50|36051.3|35901.3|36062.8|35912.8|36064.3|35914.3|36050.4|35900.4|32
1623050520000|2021-06-07 07:22:00|36063.4|35913.4|36083.3|35933.3|36089.8|35939.8|36063.3|35913.3|27
1623050530000|2021-06-07 07:22:10|36083.5|35933.5|36084.5|35934.5|36087.3|35937.3|36081|35931|31
1623050540000|2021-06-07 07:22:20|36082.7|35932.7|36089.2|35939.2|36092|35942|36080.5|35930.5|22
1623050550000|2021-06-07 07:22:30|36088.7|35938.7|36111.4|35961.4|36113|35963|36087.3|35937.3|35
1623050560000|2021-06-07 07:22:40|36115.3|35965.3|36150.3|36000.3|36154.6|36004.6|36109.7|35959.7|34
1623050570000|2021-06-07 07:22:50|36150.8|36000.8|36156.7|36006.7|36157.3|36007.3|36150.3|36000.3|22
1623050580000|2021-06-07 07:23:00|36159.9|36009.9|36178.1|36028.1|36181.4|36031.4|36157.1|36007.1|36
1623050590000|2021-06-07 07:23:10|36181.6|36031.6|36180|36030|36185.5|36035.5|36180|36030|30
1623050600000|2021-06-07 07:23:20|36181|36031|36158.8|36008.8|36181|36031|36156.4|36006.4|29
1623050610000|2021-06-07 07:23:30|36160|36010|36160.1|36010.1|36163.3|36013.3|36153.7|36003.7|24
1623050620000|2021-06-07 07:23:40|36160.5|36010.5|36161.9|36011.9|36167.4|36017.4|36159.9|36009.9|21
1623050630000|2021-06-07 07:23:50|36160.8|36010.8|36158.8|36008.8|36163.7|36013.7|36157.6|36007.6|18
1623050640000|2021-06-07 07:24:00|36159.4|36009.4|36173.2|36023.2|36173.2|36023.2|36157.2|36007.2|26
1623050650000|2021-06-07 07:24:10|36172.4|36022.4|36185.9|36035.9|36185.9|36035.9|36172.4|36022.4|29
1623050660000|2021-06-07 07:24:20|36186|36036|36184.2|36034.2|36192.4|36042.4|36183|36033|35
1623050670000|2021-06-07 07:24:30|36186.3|36036.3|36179.5|36029.5|36186.3|36036.3|36176.8|36026.8|29
1623050680000|2021-06-07 07:24:40|36178.8|36028.8|36180.2|36030.2|36181.6|36031.6|36178.3|36028.3|24
1623050690000|2021-06-07 07:24:50|36180.3|36030.3|36186.2|36036.2|36186.2|36036.2|36177.9|36027.9|20
1623050700000|2021-06-07 07:25:00|36189.2|36039.2|36188.9|36038.9|36190.7|36040.7|36183.7|36033.7|25
1623050710000|2021-06-07 07:25:10|36188.6|36038.6|36186.8|36036.8|36192.6|36042.6|36185|36035|19
1623050720000|2021-06-07 07:25:20|36186.5|36036.5|36187.4|36037.4|36192.5|36042.5|36186.3|36036.3|12
1623050730000|2021-06-07 07:25:30|36187.6|36037.6|36201.4|36051.4|36204.7|36054.7|36186.8|36036.8|20
1623050740000|2021-06-07 07:25:40|36199.7|36049.7|36189.2|36039.2|36199.7|36049.7|36185|36035|35
1623050750000|2021-06-07 07:25:50|36189.7|36039.7|36196.5|36046.5|36197.1|36047.1|36189.7|36039.7|27
1623050760000|2021-06-07 07:26:00|36197.3|36047.3|36200.8|36050.8|36204.6|36054.6|36194.2|36044.2|30
1623050770000|2021-06-07 07:26:10|36201.2|36051.2|36209.7|36059.7|36213.8|36063.8|36201.2|36051.2|31
1623050780000|2021-06-07 07:26:20|36211.7|36061.7|36204.7|36054.7|36213.2|36063.2|36203.7|36053.7|29
1623050790000|2021-06-07 07:26:30|36203.7|36053.7|36208|36058|36210.5|36060.5|36202.3|36052.3|32
1623050800000|2021-06-07 07:26:40|36208.8|36058.8|36210.5|36060.5|36211.4|36061.4|36208.2|36058.2|32
1623050810000|2021-06-07 07:26:50|36211.1|36061.1|36195.3|36045.3|36213.2|36063.2|36195|36045|36
1623050820000|2021-06-07 07:27:00|36195.8|36045.8|36206.1|36056.1|36210.4|36060.4|36194.7|36044.7|34
1623050830000|2021-06-07 07:27:10|36205.1|36055.1|36204.7|36054.7|36206.7|36056.7|36203.2|36053.2|22
1623050840000|2021-06-07 07:27:20|36205.2|36055.2|36207.2|36057.2|36207.3|36057.3|36202.5|36052.5|19
1623050850000|2021-06-07 07:27:30|36207.7|36057.7|36204.7|36054.7|36207.7|36057.7|36203.2|36053.2|27
1623050860000|2021-06-07 07:27:40|36204.8|36054.8|36203.1|36053.1|36205.5|36055.5|36203|36053|20
1623050870000|2021-06-07 07:27:50|36203.4|36053.4|36202.5|36052.5|36203.4|36053.4|36201.7|36051.7|21
1623050880000|2021-06-07 07:28:00|36201.7|36051.7|36193.2|36043.2|36202.2|36052.2|36190.9|36040.9|21
1623050890000|2021-06-07 07:28:10|36192.2|36042.2|36183.5|36033.5|36192.2|36042.2|36183.5|36033.5|24
1623050900000|2021-06-07 07:28:20|36179.8|36029.8|36176.6|36026.6|36184|36034|36176.5|36026.5|19
1623050910000|2021-06-07 07:28:30|36176.7|36026.7|36175.3|36025.3|36185.3|36035.3|36175.3|36025.3|31
1623050920000|2021-06-07 07:28:40|36173.7|36023.7|36177.6|36027.6|36179.8|36029.8|36173.7|36023.7|29
1623050930000|2021-06-07 07:28:50|36180.2|36030.2|36180.8|36030.8|36182.2|36032.2|36177.2|36027.2|22
1623050940000|2021-06-07 07:29:00|36180.7|36030.7|36176.6|36026.6|36182.8|36032.8|36176.4|36026.4|24
1623050950000|2021-06-07 07:29:10|36177.5|36027.5|36166.7|36016.7|36180.3|36030.3|36166.7|36016.7|26
1623050960000|2021-06-07 07:29:20|36166.6|36016.6|36159.9|36009.9|36168|36018|36159.1|36009.1|28
1623050970000|2021-06-07 07:29:30|36160.5|36010.5|36162.3|36012.3|36164|36014|36160|36010|20
1623050980000|2021-06-07 07:29:40|36161.7|36011.7|36164.5|36014.5|36164.7|36014.7|36159.7|36009.7|30
1623050990000|2021-06-07 07:29:50|36161.3|36011.3|36152.5|36002.5|36165.6|36015.6|36152.5|36002.5|24
1623051000000|2021-06-07 07:30:00|36152.4|36002.4|36148.2|35998.2|36155.6|36005.6|36148.2|35998.2|18
1623051010000|2021-06-07 07:30:10|36148.6|35998.6|36180.2|36030.2|36185.6|36035.6|36148.6|35998.6|28
1623051020000|2021-06-07 07:30:20|36180.1|36030.1|36182.3|36032.3|36182.8|36032.8|36178.3|36028.3|23
1623051030000|2021-06-07 07:30:30|36182.8|36032.8|36191.3|36041.3|36195.2|36045.2|36182.5|36032.5|24
1623051040000|2021-06-07 07:30:40|36191.6|36041.6|36208.5|36058.5|36213.2|36063.2|36191.6|36041.6|26
1623051050000|2021-06-07 07:30:50|36210.1|36060.1|36207.6|36057.6|36210.9|36060.9|36200.7|36050.7|26
1623051060000|2021-06-07 07:31:00|36206|36056|36214|36064|36214|36064|36202|36052|26
1623051070000|2021-06-07 07:31:10|36211.8|36061.8|36228.6|36078.6|36228.7|36078.7|36211.8|36061.8|30
1623051080000|2021-06-07 07:31:20|36230.7|36080.7|36227.7|36077.7|36234.5|36084.5|36222.9|36072.9|28
1623051090000|2021-06-07 07:31:30|36227.3|36077.3|36223.4|36073.4|36229.7|36079.7|36223.4|36073.4|30
1623051100000|2021-06-07 07:31:40|36223.3|36073.3|36216.1|36066.1|36223.9|36073.9|36216.1|36066.1|25
1623051110000|2021-06-07 07:31:50|36213.4|36063.4|36217.2|36067.2|36217.3|36067.3|36206.7|36056.7|24
1623051120000|2021-06-07 07:32:00|36219.5|36069.5|36217.7|36067.7|36220|36070|36216.2|36066.2|30
1623051130000|2021-06-07 07:32:10|36217.4|36067.4|36202.7|36052.7|36218.3|36068.3|36201.1|36051.1|24
1623051140000|2021-06-07 07:32:20|36201.1|36051.1|36202.7|36052.7|36204.8|36054.8|36197.5|36047.5|24
1623051150000|2021-06-07 07:32:30|36205.3|36055.3|36208.1|36058.1|36216.1|36066.1|36202.5|36052.5|24
1623051160000|2021-06-07 07:32:40|36205.4|36055.4|36204.8|36054.8|36209.3|36059.3|36204.3|36054.3|29
1623051170000|2021-06-07 07:32:50|36204.9|36054.9|36211.9|36061.9|36212.7|36062.7|36204.6|36054.6|30
1623051180000|2021-06-07 07:33:00|36213|36063|36219.4|36069.4|36221.8|36071.8|36209.4|36059.4|25
1623051190000|2021-06-07 07:33:10|36219.7|36069.7|36222.7|36072.7|36224.6|36074.6|36214.7|36064.7|29
1623051200000|2021-06-07 07:33:20|36222.6|36072.6|36223.8|36073.8|36229.1|36079.1|36221.8|36071.8|29
1623051210000|2021-06-07 07:33:30|36223.7|36073.7|36219.9|36069.9|36229.1|36079.1|36218.4|36068.4|32
1623051220000|2021-06-07 07:33:40|36220.1|36070.1|36219.4|36069.4|36224.3|36074.3|36216.1|36066.1|34
1623051230000|2021-06-07 07:33:50|36218.4|36068.4|36215.9|36065.9|36221|36071|36212.7|36062.7|24
1623051240000|2021-06-07 07:34:00|36213.9|36063.9|36222.1|36072.1|36222.8|36072.8|36210.7|36060.7|28
1623051250000|2021-06-07 07:34:10|36219.5|36069.5|36214.5|36064.5|36224.5|36074.5|36214.5|36064.5|32
1623051260000|2021-06-07 07:34:20|36216.4|36066.4|36217.9|36067.9|36223.4|36073.4|36212.9|36062.9|28
1623051270000|2021-06-07 07:34:30|36218.2|36068.2|36218.3|36068.3|36222.1|36072.1|36212.5|36062.5|30
1623051280000|2021-06-07 07:34:40|36218.1|36068.1|36218.2|36068.2|36224.6|36074.6|36214.4|36064.4|29
1623051290000|2021-06-07 07:34:50|36217.2|36067.2|36218|36068|36218|36068|36216.1|36066.1|19
1623051300000|2021-06-07 07:35:00|36218.2|36068.2|36216.1|36066.1|36220|36070|36216.1|36066.1|32
1623051310000|2021-06-07 07:35:10|36217.3|36067.3|36211.5|36061.5|36217.3|36067.3|36209|36059|28
1623051320000|2021-06-07 07:35:20|36211.7|36061.7|36215.5|36065.5|36217.7|36067.7|36211.6|36061.6|21
1623051330000|2021-06-07 07:35:30|36216.2|36066.2|36211.9|36061.9|36216.6|36066.6|36205.2|36055.2|26
1623051340000|2021-06-07 07:35:40|36213.4|36063.4|36202.8|36052.8|36214.5|36064.5|36198.5|36048.5|22
1623051350000|2021-06-07 07:35:50|36197.1|36047.1|36199.4|36049.4|36202.7|36052.7|36194|36044|10
1623051360000|2021-06-07 07:36:00|36202.2|36052.2|36200.9|36050.9|36207.7|36057.7|36195.2|36045.2|18
1623051370000|2021-06-07 07:36:10|36201|36051|36206.8|36056.8|36206.8|36056.8|36197.1|36047.1|25
1623051380000|2021-06-07 07:36:20|36205.4|36055.4|36205.7|36055.7|36209.7|36059.7|36205.4|36055.4|15
1623051390000|2021-06-07 07:36:30|36206.7|36056.7|36207.6|36057.6|36208.1|36058.1|36203.5|36053.5|23
1623051400000|2021-06-07 07:36:40|36206.1|36056.1|36208.3|36058.3|36209.8|36059.8|36206.1|36056.1|22
1623051410000|2021-06-07 07:36:50|36210.2|36060.2|36209.2|36059.2|36211.4|36061.4|36206.2|36056.2|29
1623051420000|2021-06-07 07:37:00|36206.5|36056.5|36206.8|36056.8|36214.2|36064.2|36206.5|36056.5|30
1623051430000|2021-06-07 07:37:10|36211.6|36061.6|36208.1|36058.1|36213.5|36063.5|36208|36058|18
1623051440000|2021-06-07 07:37:20|36207.9|36057.9|36207.7|36057.7|36207.9|36057.9|36206.4|36056.4|11
1623051450000|2021-06-07 07:37:30|36207.9|36057.9|36207|36057|36207.9|36057.9|36207|36057|3
1623051460000|2021-06-07 07:37:40|36207.1|36057.1|36216.4|36066.4|36216.4|36066.4|36203.7|36053.7|16
1623051470000|2021-06-07 07:37:50|36214.3|36064.3|36211.9|36061.9|36216.1|36066.1|36211.1|36061.1|13
1623051480000|2021-06-07 07:38:00|36209.8|36059.8|36210.4|36060.4|36212.8|36062.8|36207.3|36057.3|27
1623051490000|2021-06-07 07:38:10|36210|36060|36211.3|36061.3|36217.2|36067.2|36209.6|36059.6|18
1623051500000|2021-06-07 07:38:20|36208.3|36058.3|36211.7|36061.7|36211.7|36061.7|36207.3|36057.3|26
1623051510000|2021-06-07 07:38:30|36209.2|36059.2|36208.4|36058.4|36210.8|36060.8|36208.3|36058.3|14
1623051520000|2021-06-07 07:38:40|36210.9|36060.9|36212.7|36062.7|36216.8|36066.8|36210.1|36060.1|24
1623051530000|2021-06-07 07:38:50|36214.9|36064.9|36213.3|36063.3|36218.8|36068.8|36212.2|36062.2|26
1623051540000|2021-06-07 07:39:00|36214.5|36064.5|36230|36080|36234.3|36084.3|36214.1|36064.1|33
1623051550000|2021-06-07 07:39:10|36229.9|36079.9|36225.7|36075.7|36229.9|36079.9|36220.4|36070.4|22
1623051560000|2021-06-07 07:39:20|36224.9|36074.9|36230.8|36080.8|36230.8|36080.8|36223.2|36073.2|28
1623051570000|2021-06-07 07:39:30|36231|36081|36232.3|36082.3|36233|36083|36230.3|36080.3|26
1623051580000|2021-06-07 07:39:40|36232.6|36082.6|36240.8|36090.8|36241.1|36091.1|36232.1|36082.1|30
1623051590000|2021-06-07 07:39:50|36240.7|36090.7|36243.8|36093.8|36245.5|36095.5|36240.7|36090.7|13
1623051600000|2021-06-07 07:40:00|36245.8|36095.8|36243.9|36093.9|36250|36100|36241.2|36091.2|23
1623051610000|2021-06-07 07:40:10|36243.8|36093.8|36245.3|36095.3|36248.5|36098.5|36243.8|36093.8|16
1623051620000|2021-06-07 07:40:20|36244.4|36094.4|36263.2|36113.2|36266.6|36116.6|36243.7|36093.7|21
1623051630000|2021-06-07 07:40:30|36262.4|36112.4|36268|36118|36269|36119|36261.8|36111.8|27
1623051640000|2021-06-07 07:40:40|36268.6|36118.6|36278.8|36128.8|36278.8|36128.8|36268|36118|27
1623051650000|2021-06-07 07:40:50|36278.7|36128.7|36269.8|36119.8|36280.7|36130.7|36268.4|36118.4|36
1623051660000|2021-06-07 07:41:00|36268.4|36118.4|36267.7|36117.7|36270|36120|36267.5|36117.5|19
1623051670000|2021-06-07 07:41:10|36269|36119|36276|36126|36276|36126|36266.6|36116.6|18
1623051680000|2021-06-07 07:41:20|36275.9|36125.9|36256.7|36106.7|36275.9|36125.9|36256.7|36106.7|24
1623051690000|2021-06-07 07:41:30|36258.5|36108.5|36252.6|36102.6|36259.6|36109.6|36250.2|36100.2|23
1623051700000|2021-06-07 07:41:40|36250.7|36100.7|36254|36104|36259|36109|36248.6|36098.6|28
1623051710000|2021-06-07 07:41:50|36245.6|36095.6|36255.8|36105.8|36257.1|36107.1|36245.6|36095.6|29
1623051720000|2021-06-07 07:42:00|36255.9|36105.9|36256.9|36106.9|36258.7|36108.7|36250.3|36100.3|27
1623051730000|2021-06-07 07:42:10|36253.2|36103.2|36244.8|36094.8|36256.9|36106.9|36242.7|36092.7|22
1623051740000|2021-06-07 07:42:20|36247.4|36097.4|36249.2|36099.2|36251.7|36101.7|36243.8|36093.8|37
1623051750000|2021-06-07 07:42:30|36245.3|36095.3|36247.6|36097.6|36252.8|36102.8|36243.2|36093.2|18
1623051760000|2021-06-07 07:42:40|36247.5|36097.5|36247.4|36097.4|36251.3|36101.3|36244.6|36094.6|15
1623051770000|2021-06-07 07:42:50|36244.6|36094.6|36245.7|36095.7|36250.6|36100.6|36244.6|36094.6|9
1623051780000|2021-06-07 07:43:00|36246.4|36096.4|36252.9|36102.9|36256.9|36106.9|36244|36094|31
1623051790000|2021-06-07 07:43:10|36253.4|36103.4|36243.4|36093.4|36258|36108|36241.8|36091.8|33
1623051800000|2021-06-07 07:43:20|36241.8|36091.8|36243.1|36093.1|36248.1|36098.1|36241.2|36091.2|16
1623051810000|2021-06-07 07:43:30|36245.1|36095.1|36238.4|36088.4|36248|36098|36238.4|36088.4|23
1623051820000|2021-06-07 07:43:40|36237.1|36087.1|36227.8|36077.8|36238.5|36088.5|36221.8|36071.8|25
1623051830000|2021-06-07 07:43:50|36227.7|36077.7|36225.7|36075.7|36227.7|36077.7|36225.3|36075.3|12
1623051840000|2021-06-07 07:44:00|36225.8|36075.8|36225.6|36075.6|36226|36076|36225.6|36075.6|10
1623051850000|2021-06-07 07:44:10|36227.6|36077.6|36229.8|36079.8|36230.7|36080.7|36222.9|36072.9|22
1623051860000|2021-06-07 07:44:20|36231.7|36081.7|36229.3|36079.3|36233.1|36083.1|36225.2|36075.2|21
1623051870000|2021-06-07 07:44:30|36228.2|36078.2|36232.1|36082.1|36232.8|36082.8|36226.9|36076.9|16
1623051880000|2021-06-07 07:44:40|36232.2|36082.2|36224.9|36074.9|36234.4|36084.4|36224.9|36074.9|28
1623051890000|2021-06-07 07:44:50|36224.6|36074.6|36216.5|36066.5|36226.9|36076.9|36215.2|36065.2|25
1623051900000|2021-06-07 07:45:00|36216.3|36066.3|36223.2|36073.2|36223.2|36073.2|36215.3|36065.3|17
1623051910000|2021-06-07 07:45:10|36220.8|36070.8|36207.7|36057.7|36220.8|36070.8|36201.2|36051.2|22
1623051920000|2021-06-07 07:45:20|36201.8|36051.8|36211.2|36061.2|36214|36064|36199.7|36049.7|28
1623051930000|2021-06-07 07:45:30|36209.7|36059.7|36202.3|36052.3|36211.5|36061.5|36200.5|36050.5|21
1623051940000|2021-06-07 07:45:40|36202.6|36052.6|36204.7|36054.7|36209.3|36059.3|36195.8|36045.8|28
1623051950000|2021-06-07 07:45:50|36204.9|36054.9|36204.8|36054.8|36212.2|36062.2|36204.5|36054.5|31
1623051960000|2021-06-07 07:46:00|36205.2|36055.2|36215.6|36065.6|36215.6|36065.6|36204.2|36054.2|29
1623051970000|2021-06-07 07:46:10|36218.4|36068.4|36216.9|36066.9|36219.1|36069.1|36210.6|36060.6|33
1623051980000|2021-06-07 07:46:20|36215|36065|36215.4|36065.4|36217.6|36067.6|36212.3|36062.3|14
1623051990000|2021-06-07 07:46:30|36216.6|36066.6|36222.3|36072.3|36224.8|36074.8|36216.6|36066.6|12
1623052000000|2021-06-07 07:46:40|36222.5|36072.5|36223.6|36073.6|36225.3|36075.3|36218|36068|15
1623052010000|2021-06-07 07:46:50|36222.6|36072.6|36218.4|36068.4|36224.2|36074.2|36217.6|36067.6|23
1623052020000|2021-06-07 07:47:00|36214.5|36064.5|36211.5|36061.5|36218.4|36068.4|36207.5|36057.5|7
1623052030000|2021-06-07 07:47:10|36208.8|36058.8|36205.7|36055.7|36213.9|36063.9|36204.6|36054.6|26
1623052040000|2021-06-07 07:47:20|36204.6|36054.6|36203|36053|36211.6|36061.6|36203|36053|35
1623052050000|2021-06-07 07:47:30|36207.7|36057.7|36209|36059|36216.3|36066.3|36207|36057|31
1623052060000|2021-06-07 07:47:40|36210.2|36060.2|36212|36062|36214.4|36064.4|36209|36059|14
1623052070000|2021-06-07 07:47:50|36211.9|36061.9|36206.8|36056.8|36214.1|36064.1|36206.5|36056.5|25
1623052080000|2021-06-07 07:48:00|36204.9|36054.9|36203.3|36053.3|36206.8|36056.8|36203.2|36053.2|14
1623052090000|2021-06-07 07:48:10|36202.1|36052.1|36203|36053|36216.7|36066.7|36200.3|36050.3|29
1623052100000|2021-06-07 07:48:20|36203.9|36053.9|36205.8|36055.8|36213.5|36063.5|36202.7|36052.7|22
1623052110000|2021-06-07 07:48:30|36210.3|36060.3|36207.3|36057.3|36212|36062|36205.1|36055.1|27
1623052120000|2021-06-07 07:48:40|36207.4|36057.4|36206.4|36056.4|36211.7|36061.7|36203.8|36053.8|24
1623052130000|2021-06-07 07:48:50|36206.7|36056.7|36208.1|36058.1|36211.6|36061.6|36203.3|36053.3|24
1623052140000|2021-06-07 07:49:00|36207|36057|36211.7|36061.7|36212.6|36062.6|36207|36057|20
1623052150000|2021-06-07 07:49:10|36209.4|36059.4|36211.2|36061.2|36220.7|36070.7|36205.8|36055.8|28
1623052160000|2021-06-07 07:49:20|36217.6|36067.6|36217.5|36067.5|36220.2|36070.2|36214.8|36064.8|27
1623052170000|2021-06-07 07:49:30|36217.8|36067.8|36217.1|36067.1|36221.7|36071.7|36213|36063|25
1623052180000|2021-06-07 07:49:40|36218|36068|36218.4|36068.4|36219.1|36069.1|36215.5|36065.5|20
1623052190000|2021-06-07 07:49:50|36217.9|36067.9|36215.5|36065.5|36217.9|36067.9|36201|36051|30
1623052200000|2021-06-07 07:50:00|36215.1|36065.1|36206.5|36056.5|36217.9|36067.9|36206.5|36056.5|27
1623052210000|2021-06-07 07:50:10|36207.3|36057.3|36213|36063|36215.3|36065.3|36206.7|36056.7|16
1623052220000|2021-06-07 07:50:20|36209.3|36059.3|36205.1|36055.1|36215.3|36065.3|36203.8|36053.8|22
1623052230000|2021-06-07 07:50:30|36202.8|36052.8|36198.3|36048.3|36209.1|36059.1|36195.1|36045.1|28
1623052240000|2021-06-07 07:50:40|36198.1|36048.1|36195.9|36045.9|36202.1|36052.1|36192.1|36042.1|19
1623052250000|2021-06-07 07:50:50|36197.6|36047.6|36189.5|36039.5|36201.1|36051.1|36189.5|36039.5|10
1623052260000|2021-06-07 07:51:00|36189.1|36039.1|36173.5|36023.5|36191.5|36041.5|36173.5|36023.5|16
1623052270000|2021-06-07 07:51:10|36171.1|36021.1|36174.7|36024.7|36179.4|36029.4|36171.1|36021.1|30
1623052280000|2021-06-07 07:51:20|36177.4|36027.4|36177.8|36027.8|36181.7|36031.7|36174.5|36024.5|26
1623052290000|2021-06-07 07:51:30|36177.9|36027.9|36175.6|36025.6|36177.9|36027.9|36173.6|36023.6|26
1623052300000|2021-06-07 07:51:40|36175.7|36025.7|36177.5|36027.5|36177.9|36027.9|36174|36024|5
1623052310000|2021-06-07 07:51:50|36173.9|36023.9|36166.1|36016.1|36177.5|36027.5|36164.3|36014.3|19
1623052320000|2021-06-07 07:52:00|36164.8|36014.8|36164.1|36014.1|36165|36015|36162.6|36012.6|12
1623052330000|2021-06-07 07:52:10|36165.3|36015.3|36164.9|36014.9|36166.6|36016.6|36164|36014|5
1623052340000|2021-06-07 07:52:20|36162.5|36012.5|36169.9|36019.9|36169.9|36019.9|36156.9|36006.9|20
1623052350000|2021-06-07 07:52:30|36176.1|36026.1|36165.9|36015.9|36176.1|36026.1|36162.6|36012.6|31
1623052360000|2021-06-07 07:52:40|36166.1|36016.1|36166.6|36016.6|36170.9|36020.9|36164.4|36014.4|27
1623052370000|2021-06-07 07:52:50|36168.5|36018.5|36162.7|36012.7|36168.5|36018.5|36160.7|36010.7|25
1623052380000|2021-06-07 07:53:00|36163.8|36013.8|36153.2|36003.2|36166.3|36016.3|36152.4|36002.4|23
1623052390000|2021-06-07 07:53:10|36157.7|36007.7|36135.2|35985.2|36157.7|36007.7|36135.2|35985.2|27
1623052400000|2021-06-07 07:53:20|36135|35985|36135|35985|36136.5|35986.5|36133.5|35983.5|6
1623052410000|2021-06-07 07:53:30|36133.5|35983.5|36146.3|35996.3|36149.5|35999.5|36133.5|35983.5|25
1623052420000|2021-06-07 07:53:40|36146.8|35996.8|36150.5|36000.5|36156|36006|36145|35995|21
1623052430000|2021-06-07 07:53:50|36148.7|35998.7|36154.9|36004.9|36155.8|36005.8|36148.7|35998.7|25
1623052440000|2021-06-07 07:54:00|36156.9|36006.9|36162.8|36012.8|36162.8|36012.8|36154.5|36004.5|16
1623052450000|2021-06-07 07:54:10|36160.7|36010.7|36160.1|36010.1|36165|36015|36158.6|36008.6|26
1623052460000|2021-06-07 07:54:20|36157.6|36007.6|36168.3|36018.3|36173|36023|36156.2|36006.2|23
1623052470000|2021-06-07 07:54:30|36168.4|36018.4|36179.7|36029.7|36182.6|36032.6|36167.3|36017.3|28
1623052480000|2021-06-07 07:54:40|36181.1|36031.1|36181.6|36031.6|36188.9|36038.9|36181.1|36031.1|18
1623052490000|2021-06-07 07:54:50|36183.7|36033.7|36199.7|36049.7|36199.7|36049.7|36183.7|36033.7|13
1623052500000|2021-06-07 07:55:00|36199.9|36049.9|36198.9|36048.9|36202.3|36052.3|36196.3|36046.3|24
1623052510000|2021-06-07 07:55:10|36195.5|36045.5|36197.8|36047.8|36197.8|36047.8|36189.3|36039.3|35
1623052520000|2021-06-07 07:55:20|36196.7|36046.7|36195.8|36045.8|36197|36047|36194.5|36044.5|17
1623052530000|2021-06-07 07:55:30|36195.9|36045.9|36195.5|36045.5|36195.9|36045.9|36189.6|36039.6|19
1623052540000|2021-06-07 07:55:40|36180|36030|36184.5|36034.5|36185.5|36035.5|36180|36030|17
1623052550000|2021-06-07 07:55:50|36184.4|36034.4|36181|36031|36184.4|36034.4|36177.2|36027.2|23
1623052560000|2021-06-07 07:56:00|36180.9|36030.9|36182.6|36032.6|36190.8|36040.8|36179.7|36029.7|23
1623052570000|2021-06-07 07:56:10|36181.5|36031.5|36175.8|36025.8|36184.9|36034.9|36175.8|36025.8|35
1623052580000|2021-06-07 07:56:20|36176.4|36026.4|36175.6|36025.6|36177.2|36027.2|36173.2|36023.2|15
1623052590000|2021-06-07 07:56:30|36174.9|36024.9|36187.9|36037.9|36191.7|36041.7|36172.1|36022.1|23
1623052600000|2021-06-07 07:56:40|36186.8|36036.8|36189.6|36039.6|36190.6|36040.6|36186.8|36036.8|16
1623052610000|2021-06-07 07:56:50|36189.8|36039.8|36194.7|36044.7|36194.7|36044.7|36188.2|36038.2|14
1623052620000|2021-06-07 07:57:00|36190.3|36040.3|36191.8|36041.8|36192.4|36042.4|36187|36037|19
1623052630000|2021-06-07 07:57:10|36191.4|36041.4|36190.2|36040.2|36194.9|36044.9|36187.6|36037.6|23
1623052640000|2021-06-07 07:57:20|36191.1|36041.1|36214.8|36064.8|36214.9|36064.9|36188.8|36038.8|26
1623052650000|2021-06-07 07:57:30|36213.8|36063.8|36213.2|36063.2|36219.4|36069.4|36209.3|36059.3|35
1623052660000|2021-06-07 07:57:40|36207.7|36057.7|36213.7|36063.7|36213.7|36063.7|36204.8|36054.8|20
1623052670000|2021-06-07 07:57:50|36215.7|36065.7|36222.7|36072.7|36222.7|36072.7|36209.3|36059.3|19
1623052680000|2021-06-07 07:58:00|36218.9|36068.9|36226.7|36076.7|36226.7|36076.7|36216.6|36066.6|18
1623052690000|2021-06-07 07:58:10|36222.8|36072.8|36225.5|36075.5|36227.6|36077.6|36222.1|36072.1|21
1623052700000|2021-06-07 07:58:20|36224.1|36074.1|36224.1|36074.1|36227.7|36077.7|36223.4|36073.4|15
1623052710000|2021-06-07 07:58:30|36222.9|36072.9|36224.6|36074.6|36225.3|36075.3|36222.3|36072.3|13
1623052720000|2021-06-07 07:58:40|36224.1|36074.1|36228.4|36078.4|36228.4|36078.4|36222.9|36072.9|12
1623052730000|2021-06-07 07:58:50|36228|36078|36234.6|36084.6|36238.1|36088.1|36228|36078|16
1623052740000|2021-06-07 07:59:00|36234.2|36084.2|36232.3|36082.3|36234.2|36084.2|36231.3|36081.3|10
1623052750000|2021-06-07 07:59:10|36232.5|36082.5|36233.5|36083.5|36233.8|36083.8|36231.2|36081.2|12
1623052760000|2021-06-07 07:59:20|36232.6|36082.6|36230|36080|36233.5|36083.5|36230|36080|19
1623052770000|2021-06-07 07:59:30|36231|36081|36225.8|36075.8|36238.5|36088.5|36222.9|36072.9|27
1623052780000|2021-06-07 07:59:40|36228.3|36078.3|36227.8|36077.8|36231.4|36081.4|36224.3|36074.3|15
1623052790000|2021-06-07 07:59:50|36226.1|36076.1|36225.7|36075.7|36228.6|36078.6|36221|36071|21
1623052800000|2021-06-07 08:00:00|36224.5|36074.5|36226.8|36076.8|36228.6|36078.6|36222.6|36072.6|22
1623052810000|2021-06-07 08:00:10|36228.8|36078.8|36247.6|36097.6|36247.6|36097.6|36228.8|36078.8|26
1623052820000|2021-06-07 08:00:20|36247.8|36097.8|36253.4|36103.4|36254.6|36104.6|36247.2|36097.2|28
1623052830000|2021-06-07 08:00:30|36253.3|36103.3|36248.5|36098.5|36256.9|36106.9|36245.8|36095.8|26
1623052840000|2021-06-07 08:00:40|36248.6|36098.6|36251.2|36101.2|36251.2|36101.2|36245.5|36095.5|21
1623052850000|2021-06-07 08:00:50|36250.3|36100.3|36252.7|36102.7|36254|36104|36250.3|36100.3|15
1623052860000|2021-06-07 08:01:00|36252.8|36102.8|36250.7|36100.7|36252.8|36102.8|36249.9|36099.9|16
1623052870000|2021-06-07 08:01:10|36251.3|36101.3|36250.3|36100.3|36266|36116|36250.3|36100.3|12
1623052880000|2021-06-07 08:01:20|36250.5|36100.5|36251.4|36101.4|36252.5|36102.5|36250.3|36100.3|13
1623052890000|2021-06-07 08:01:30|36251.8|36101.8|36251.8|36101.8|36263.8|36113.8|36251.5|36101.5|10
1623052900000|2021-06-07 08:01:40|36251.9|36101.9|36256.5|36106.5|36256.5|36106.5|36251.4|36101.4|9
1623052910000|2021-06-07 08:01:50|36256.7|36106.7|36272.7|36122.7|36272.7|36122.7|36250.2|36100.2|21
1623052920000|2021-06-07 08:02:00|36273.5|36123.5|36334.5|36184.5|36334.5|36184.5|36273.5|36123.5|37
1623052930000|2021-06-07 08:02:10|36330.8|36180.8|36300.3|36150.3|36330.8|36180.8|36294.7|36144.7|37
1623052940000|2021-06-07 08:02:20|36300.4|36150.4|36284.6|36134.6|36301.9|36151.9|36284.6|36134.6|29
1623052950000|2021-06-07 08:02:30|36284.7|36134.7|36292.5|36142.5|36295|36145|36284.7|36134.7|28
1623052960000|2021-06-07 08:02:40|36291.6|36141.6|36289.5|36139.5|36291.8|36141.8|36287|36137|36
1623052970000|2021-06-07 08:02:50|36289.3|36139.3|36272.5|36122.5|36289.8|36139.8|36261.3|36111.3|34
1623052980000|2021-06-07 08:03:00|36271.4|36121.4|36282.7|36132.7|36284.1|36134.1|36270.7|36120.7|37
1623052990000|2021-06-07 08:03:10|36280.2|36130.2|36257.7|36107.7|36282.5|36132.5|36257.7|36107.7|37
1623053000000|2021-06-07 08:03:20|36259.4|36109.4|36257.1|36107.1|36262.1|36112.1|36256.9|36106.9|35
1623053010000|2021-06-07 08:03:30|36256|36106|36230|36080|36256.9|36106.9|36221.6|36071.6|36
1623053020000|2021-06-07 08:03:40|36230.5|36080.5|36208.5|36058.5|36238.8|36088.8|36198.5|36048.5|37
1623053030000|2021-06-07 08:03:50|36211.8|36061.8|36198.5|36048.5|36211.8|36061.8|36192.4|36042.4|31
1623053040000|2021-06-07 08:04:00|36197.3|36047.3|36195.3|36045.3|36207.7|36057.7|36191|36041|32
1623053050000|2021-06-07 08:04:10|36197.1|36047.1|36189|36039|36197.1|36047.1|36181.1|36031.1|34
1623053060000|2021-06-07 08:04:20|36191.6|36041.6|36169.5|36019.5|36191.6|36041.6|36169.5|36019.5|28
1623053070000|2021-06-07 08:04:30|36169.4|36019.4|36165.4|36015.4|36172.4|36022.4|36163.3|36013.3|26
1623053080000|2021-06-07 08:04:40|36161.2|36011.2|36156.2|36006.2|36161.2|36011.2|36156.2|36006.2|31
1623053090000|2021-06-07 08:04:50|36157.5|36007.5|36163.5|36013.5|36165.8|36015.8|36156|36006|34
1623053100000|2021-06-07 08:05:00|36164.3|36014.3|36151.6|36001.6|36167.3|36017.3|36151|36001|34
1623053110000|2021-06-07 08:05:10|36151.8|36001.8|36131.7|35981.7|36154.3|36004.3|36128.8|35978.8|31
1623053120000|2021-06-07 08:05:20|36132.6|35982.6|36122.3|35972.3|36134.9|35984.9|36122.3|35972.3|39
1623053130000|2021-06-07 08:05:30|36121.8|35971.8|36124.1|35974.1|36128|35978|36121.8|35971.8|33
1623053140000|2021-06-07 08:05:40|36122.8|35972.8|36127.7|35977.7|36136|35986|36122.7|35972.7|36
1623053150000|2021-06-07 08:05:50|36129.3|35979.3|36137.4|35987.4|36137.4|35987.4|36124.4|35974.4|29
1623053160000|2021-06-07 08:06:00|36135.3|35985.3|36105.9|35955.9|36138.1|35988.1|36104.5|35954.5|38
1623053170000|2021-06-07 08:06:10|36105.5|35955.5|36092.3|35942.3|36105.5|35955.5|36091.3|35941.3|34
1623053180000|2021-06-07 08:06:20|36092|35942|36068.8|35918.8|36092|35942|36068.8|35918.8|35
1623053190000|2021-06-07 08:06:30|36070.9|35920.9|36079|35929|36081.1|35931.1|36062.7|35912.7|33
1623053200000|2021-06-07 08:06:40|36076.8|35926.8|36073.2|35923.2|36076.8|35926.8|36064.3|35914.3|31
1623053210000|2021-06-07 08:06:50|36071.3|35921.3|36087.7|35937.7|36089.2|35939.2|36070.8|35920.8|31
1623053220000|2021-06-07 08:07:00|36086.8|35936.8|36112.5|35962.5|36112.5|35962.5|36084.9|35934.9|32
1623053230000|2021-06-07 08:07:10|36112.7|35962.7|36111.2|35961.2|36114.6|35964.6|36107.2|35957.2|23
1623053240000|2021-06-07 08:07:20|36111.1|35961.1|36098.6|35948.6|36113.2|35963.2|36094.3|35944.3|33
1623053250000|2021-06-07 08:07:30|36099.5|35949.5|36111.2|35961.2|36113.4|35963.4|36096.8|35946.8|36
1623053260000|2021-06-07 08:07:40|36110|35960|36113.7|35963.7|36114.1|35964.1|36110|35960|24
1623053270000|2021-06-07 08:07:50|36114|35964|36125.7|35975.7|36125.7|35975.7|36112.1|35962.1|17
1623053280000|2021-06-07 08:08:00|36123.4|35973.4|36122.2|35972.2|36134.8|35984.8|36121.9|35971.9|34
1623053290000|2021-06-07 08:08:10|36119.7|35969.7|36121.4|35971.4|36121.4|35971.4|36115.9|35965.9|20
1623053300000|2021-06-07 08:08:20|36119.7|35969.7|36131.7|35981.7|36132.4|35982.4|36118.8|35968.8|35
1623053310000|2021-06-07 08:08:30|36133.7|35983.7|36142.5|35992.5|36144.7|35994.7|36133.7|35983.7|37
1623053320000|2021-06-07 08:08:40|36143.2|35993.2|36158.2|36008.2|36159.8|36009.8|36141.3|35991.3|32
1623053330000|2021-06-07 08:08:50|36159.8|36009.8|36148.6|35998.6|36163.7|36013.7|36148.5|35998.5|33
1623053340000|2021-06-07 08:09:00|36151.2|36001.2|36126.7|35976.7|36151.2|36001.2|36126.7|35976.7|37
1623053350000|2021-06-07 08:09:10|36130.8|35980.8|36137.6|35987.6|36137.6|35987.6|36130.8|35980.8|27
1623053360000|2021-06-07 08:09:20|36137.7|35987.7|36137.3|35987.3|36137.9|35987.9|36131.3|35981.3|20
1623053370000|2021-06-07 08:09:30|36136.8|35986.8|36126|35976|36137.1|35987.1|36124.7|35974.7|31
1623053380000|2021-06-07 08:09:40|36128.2|35978.2|36128.9|35978.9|36130.5|35980.5|36127.5|35977.5|19
1623053390000|2021-06-07 08:09:50|36129|35979|36126.7|35976.7|36129|35979|36123.7|35973.7|28
1623053400000|2021-06-07 08:10:00|36127.2|35977.2|36136.8|35986.8|36138|35988|36126.8|35976.8|30
1623053410000|2021-06-07 08:10:10|36135.9|35985.9|36146.5|35996.5|36149|35999|36133.1|35983.1|34
1623053420000|2021-06-07 08:10:20|36148.2|35998.2|36152.7|36002.7|36153.5|36003.5|36144.5|35994.5|28
1623053430000|2021-06-07 08:10:30|36152.6|36002.6|36150|36000|36156.5|36006.5|36148.8|35998.8|26
1623053440000|2021-06-07 08:10:40|36152.8|36002.8|36149.8|35999.8|36152.8|36002.8|36148.5|35998.5|20
1623053450000|2021-06-07 08:10:50|36152.2|36002.2|36155|36005|36158.5|36008.5|36150.7|36000.7|31
1623053460000|2021-06-07 08:11:00|36154.9|36004.9|36147.6|35997.6|36158.9|36008.9|36147.6|35997.6|33
1623053470000|2021-06-07 08:11:10|36145.8|35995.8|36155.1|36005.1|36156.4|36006.4|36144.3|35994.3|26
1623053480000|2021-06-07 08:11:20|36155.2|36005.2|36152.8|36002.8|36157.8|36007.8|36152.2|36002.2|24
1623053490000|2021-06-07 08:11:30|36152.7|36002.7|36153.5|36003.5|36155|36005|36151.9|36001.9|15
1623053500000|2021-06-07 08:11:40|36154.8|36004.8|36150.6|36000.6|36156.8|36006.8|36149.4|35999.4|14
1623053510000|2021-06-07 08:11:50|36147.4|35997.4|36148|35998|36148.2|35998.2|36141.7|35991.7|11
1623053520000|2021-06-07 08:12:00|36147.3|35997.3|36134.5|35984.5|36150.7|36000.7|36134.5|35984.5|23
1623053530000|2021-06-07 08:12:10|36135.6|35985.6|36140|35990|36147.7|35997.7|36134.5|35984.5|23
1623053540000|2021-06-07 08:12:20|36141|35991|36141.5|35991.5|36145.3|35995.3|36138.2|35988.2|19
1623053550000|2021-06-07 08:12:30|36141.8|35991.8|36143.8|35993.8|36143.8|35993.8|36133.3|35983.3|23
1623053560000|2021-06-07 08:12:40|36140.4|35990.4|36136.4|35986.4|36141.3|35991.3|36136.3|35986.3|13
1623053570000|2021-06-07 08:12:50|36138.2|35988.2|36134.6|35984.6|36144|35994|36128.5|35978.5|19
1623053580000|2021-06-07 08:13:00|36133.9|35983.9|36138.9|35988.9|36147|35997|36132.9|35982.9|31
1623053590000|2021-06-07 08:13:10|36136.9|35986.9|36129.1|35979.1|36138.5|35988.5|36127.9|35977.9|20
1623053600000|2021-06-07 08:13:20|36130.6|35980.6|36126.7|35976.7|36131.3|35981.3|36126.4|35976.4|32
1623053610000|2021-06-07 08:13:30|36127.2|35977.2|36112.6|35962.6|36127.2|35977.2|36110.6|35960.6|32
1623053620000|2021-06-07 08:13:40|36112.9|35962.9|36089.9|35939.9|36118.1|35968.1|36089.9|35939.9|30
1623053630000|2021-06-07 08:13:50|36091.3|35941.3|36098.2|35948.2|36099.9|35949.9|36088.2|35938.2|29
1623053640000|2021-06-07 08:14:00|36097.8|35947.8|36089.1|35939.1|36101.6|35951.6|36088.5|35938.5|32
1623053650000|2021-06-07 08:14:10|36089.2|35939.2|36069|35919|36091.5|35941.5|36066.8|35916.8|28
1623053660000|2021-06-07 08:14:20|36070.2|35920.2|36075.8|35925.8|36081.7|35931.7|36057.4|35907.4|36
1623053670000|2021-06-07 08:14:30|36074.9|35924.9|36085|35935|36088.7|35938.7|36074.1|35924.1|30
1623053680000|2021-06-07 08:14:40|36085.7|35935.7|36075.2|35925.2|36088.9|35938.9|36072.9|35922.9|29
1623053690000|2021-06-07 08:14:50|36078.7|35928.7|36082.4|35932.4|36089.2|35939.2|36078.7|35928.7|38
1623053700000|2021-06-07 08:15:00|36083.6|35933.6|36084.2|35934.2|36093.9|35943.9|36075.8|35925.8|33
1623053710000|2021-06-07 08:15:10|36085|35935|36094.5|35944.5|36094.5|35944.5|36085|35935|12
1623053720000|2021-06-07 08:15:20|36092.3|35942.3|36104.7|35954.7|36104.7|35954.7|36090.1|35940.1|22
1623053730000|2021-06-07 08:15:30|36102.5|35952.5|36110|35960|36112.3|35962.3|36100.3|35950.3|28
1623053740000|2021-06-07 08:15:40|36111.5|35961.5|36117.7|35967.7|36117.7|35967.7|36110|35960|30
1623053750000|2021-06-07 08:15:50|36117.1|35967.1|36118.2|35968.2|36119.1|35969.1|36114.9|35964.9|28
1623053760000|2021-06-07 08:16:00|36117.6|35967.6|36129.1|35979.1|36129.2|35979.2|36116.6|35966.6|35
1623053770000|2021-06-07 08:16:10|36129.2|35979.2|36129.6|35979.6|36133.7|35983.7|36128.2|35978.2|25
1623053780000|2021-06-07 08:16:20|36131.5|35981.5|36131.3|35981.3|36141.4|35991.4|36128.6|35978.6|31
1623053790000|2021-06-07 08:16:30|36131.4|35981.4|36120.1|35970.1|36131.5|35981.5|36117.5|35967.5|25
1623053800000|2021-06-07 08:16:40|36119.4|35969.4|36115.3|35965.3|36121.7|35971.7|36115.3|35965.3|23
1623053810000|2021-06-07 08:16:50|36114.6|35964.6|36117.1|35967.1|36121.6|35971.6|36113.1|35963.1|26
1623053820000|2021-06-07 08:17:00|36117|35967|36122.6|35972.6|36123.4|35973.4|36116.4|35966.4|26
1623053830000|2021-06-07 08:17:10|36121.7|35971.7|36121.2|35971.2|36131|35981|36120.6|35970.6|32
1623053840000|2021-06-07 08:17:20|36123|35973|36129.6|35979.6|36130.7|35980.7|36114.4|35964.4|22
1623053850000|2021-06-07 08:17:30|36130.3|35980.3|36126.2|35976.2|36130.4|35980.4|36121.5|35971.5|22
1623053860000|2021-06-07 08:17:40|36127.2|35977.2|36126|35976|36130.8|35980.8|36124.8|35974.8|25
1623053870000|2021-06-07 08:17:50|36126.7|35976.7|36123.9|35973.9|36129.4|35979.4|36121.9|35971.9|28
1623053880000|2021-06-07 08:18:00|36120.7|35970.7|36125.6|35975.6|36128|35978|36120.5|35970.5|29
1623053890000|2021-06-07 08:18:10|36126.4|35976.4|36125.7|35975.7|36130.2|35980.2|36124.9|35974.9|28
1623053900000|2021-06-07 08:18:20|36127|35977|36126.6|35976.6|36130.2|35980.2|36125.7|35975.7|16
1623053910000|2021-06-07 08:18:30|36124.5|35974.5|36129|35979|36131|35981|36124.5|35974.5|32
1623053920000|2021-06-07 08:18:40|36129.2|35979.2|36129.5|35979.5|36135.3|35985.3|36129.2|35979.2|26
1623053930000|2021-06-07 08:18:50|36130.4|35980.4|36124.8|35974.8|36132.2|35982.2|36122.6|35972.6|27
1623053940000|2021-06-07 08:19:00|36123.3|35973.3|36124|35974|36127.6|35977.6|36122.3|35972.3|20
1623053950000|2021-06-07 08:19:10|36130.2|35980.2|36123.1|35973.1|36130.2|35980.2|36122|35972|5
1623053960000|2021-06-07 08:19:20|36121.5|35971.5|36122.2|35972.2|36122.2|35972.2|36117.9|35967.9|10
1623053970000|2021-06-07 08:19:30|36121.2|35971.2|36113|35963|36121.2|35971.2|36112.7|35962.7|30
1623053980000|2021-06-07 08:19:40|36114.7|35964.7|36107|35957|36115.3|35965.3|36101|35951|24
1623053990000|2021-06-07 08:19:50|36106.8|35956.8|36080.6|35930.6|36107|35957|36080.6|35930.6|28
1623054000000|2021-06-07 08:20:00|36061.3|35911.3|36069.4|35919.4|36069.4|35919.4|36051.6|35901.6|38
1623054010000|2021-06-07 08:20:10|36061.9|35911.9|36063.7|35913.7|36068.7|35918.7|36060.5|35910.5|32
1623054020000|2021-06-07 08:20:20|36064.1|35914.1|36054.6|35904.6|36066.7|35916.7|36053.5|35903.5|29
1623054030000|2021-06-07 08:20:30|36054.5|35904.5|36053.4|35903.4|36058.2|35908.2|36050.6|35900.6|22
1623054040000|2021-06-07 08:20:40|36053.1|35903.1|36063.9|35913.9|36064|35914|36052.6|35902.6|12
1623054050000|2021-06-07 08:20:50|36065.2|35915.2|36065.6|35915.6|36071.2|35921.2|36063.9|35913.9|24
1623054060000|2021-06-07 08:21:00|36066.1|35916.1|36065|35915|36066.1|35916.1|36058.2|35908.2|18
1623054070000|2021-06-07 08:21:10|36063.9|35913.9|36032.6|35882.6|36063.9|35913.9|36031.1|35881.1|33
1623054080000|2021-06-07 08:21:20|36031.3|35881.3|36032.2|35882.2|36032.2|35882.2|36018.7|35868.7|22
1623054090000|2021-06-07 08:21:30|36032.3|35882.3|36033.8|35883.8|36034.6|35884.6|36029.3|35879.3|28
1623054100000|2021-06-07 08:21:40|36030.1|35880.1|36033.6|35883.6|36035.6|35885.6|36025.5|35875.5|35
1623054110000|2021-06-07 08:21:50|36031|35881|36025.4|35875.4|36032.7|35882.7|36024|35874|26
1623054120000|2021-06-07 08:22:00|36024.4|35874.4|36024.2|35874.2|36026.5|35876.5|36021.7|35871.7|30
1623054130000|2021-06-07 08:22:10|36024.6|35874.6|36024.6|35874.6|36026.2|35876.2|36023.4|35873.4|19
1623054140000|2021-06-07 08:22:20|36023.7|35873.7|36022|35872|36025.9|35875.9|36019.6|35869.6|26
1623054150000|2021-06-07 08:22:30|36022.3|35872.3|36023|35873|36027.1|35877.1|36022.2|35872.2|27
1623054160000|2021-06-07 08:22:40|36024.3|35874.3|36022.7|35872.7|36026.8|35876.8|36022.7|35872.7|12
1623054170000|2021-06-07 08:22:50|36020.8|35870.8|36007|35857|36024.4|35874.4|36007|35857|21
1623054180000|2021-06-07 08:23:00|36005.5|35855.5|36015.9|35865.9|36015.9|35865.9|36005.5|35855.5|18
1623054190000|2021-06-07 08:23:10|36012.2|35862.2|36030.8|35880.8|36030.8|35880.8|36012.2|35862.2|28
1623054200000|2021-06-07 08:23:20|36028.4|35878.4|36029.6|35879.6|36029.7|35879.7|36023.1|35873.1|25
1623054210000|2021-06-07 08:23:30|36029.8|35879.8|36035.6|35885.6|36035.6|35885.6|36029.8|35879.8|20
1623054220000|2021-06-07 08:23:40|36035.4|35885.4|36043.4|35893.4|36044.9|35894.9|36035.4|35885.4|17
1623054230000|2021-06-07 08:23:50|36042.3|35892.3|36038.1|35888.1|36042.3|35892.3|36038.1|35888.1|12
1623054240000|2021-06-07 08:24:00|36032.4|35882.4|36027.4|35877.4|36032.4|35882.4|36027.4|35877.4|11
1623054250000|2021-06-07 08:24:10|36026.7|35876.7|36024.1|35874.1|36026.7|35876.7|36022|35872|17
1623054260000|2021-06-07 08:24:20|36024|35874|36024.8|35874.8|36026|35876|36022.1|35872.1|18
1623054270000|2021-06-07 08:24:30|36022|35872|36020.3|35870.3|36025.4|35875.4|36019.5|35869.5|18
1623054280000|2021-06-07 08:24:40|36019.3|35869.3|36018.3|35868.3|36020.3|35870.3|36015.4|35865.4|13
1623054290000|2021-06-07 08:24:50|36015.9|35865.9|36014.2|35864.2|36015.9|35865.9|36012.7|35862.7|17
1623054300000|2021-06-07 08:25:00|36014.9|35864.9|36002.6|35852.6|36015.1|35865.1|35998.1|35848.1|22
1623054310000|2021-06-07 08:25:10|36000.8|35850.8|36001.5|35851.5|36004.1|35854.1|35998.7|35848.7|21
1623054320000|2021-06-07 08:25:20|36001.3|35851.3|36001.9|35851.9|36002.8|35852.8|35998.9|35848.9|25
1623054330000|2021-06-07 08:25:30|36001.4|35851.4|36000.6|35850.6|36002.9|35852.9|35999.9|35849.9|24
1623054340000|2021-06-07 08:25:40|36001.8|35851.8|36008.4|35858.4|36008.4|35858.4|36000.7|35850.7|23
1623054350000|2021-06-07 08:25:50|36007.8|35857.8|36023|35873|36023.4|35873.4|36006.2|35856.2|33
1623054360000|2021-06-07 08:26:00|36023.9|35873.9|36028.1|35878.1|36028.1|35878.1|36022.1|35872.1|32
1623054370000|2021-06-07 08:26:10|36027.7|35877.7|36050.4|35900.4|36051.8|35901.8|36027.7|35877.7|29
1623054380000|2021-06-07 08:26:20|36051|35901|36054.3|35904.3|36058.4|35908.4|36050.4|35900.4|29
1623054390000|2021-06-07 08:26:30|36054.2|35904.2|36054.3|35904.3|36054.3|35904.3|36053.2|35903.2|8
1623054400000|2021-06-07 08:26:40|36053.2|35903.2|36067.4|35917.4|36067.4|35917.4|36053.2|35903.2|24
1623054410000|2021-06-07 08:26:50|36067.6|35917.6|36057.7|35907.7|36069.1|35919.1|36057.1|35907.1|20
1623054420000|2021-06-07 08:27:00|36056.7|35906.7|36051.2|35901.2|36056.7|35906.7|36046.5|35896.5|20
1623054430000|2021-06-07 08:27:10|36051.3|35901.3|36049.3|35899.3|36051.4|35901.4|36049.3|35899.3|9
1623054440000|2021-06-07 08:27:20|36049|35899|36037.6|35887.6|36050.1|35900.1|36037.6|35887.6|14
1623054450000|2021-06-07 08:27:30|36036.4|35886.4|36034.7|35884.7|36036.7|35886.7|36023.8|35873.8|21
1623054460000|2021-06-07 08:27:40|36034.9|35884.9|36045.2|35895.2|36045.2|35895.2|36034.3|35884.3|24
1623054470000|2021-06-07 08:27:50|36048.2|35898.2|36053.6|35903.6|36053.8|35903.8|36045.1|35895.1|26
1623054480000|2021-06-07 08:28:00|36053.9|35903.9|36054.9|35904.9|36057.5|35907.5|36052.1|35902.1|24
1623054490000|2021-06-07 08:28:10|36056.5|35906.5|36055.7|35905.7|36058.2|35908.2|36050.5|35900.5|19
1623054500000|2021-06-07 08:28:20|36057.2|35907.2|36059.3|35909.3|36062.9|35912.9|36057.2|35907.2|14
1623054510000|2021-06-07 08:28:30|36060.4|35910.4|36062.2|35912.2|36063.3|35913.3|36057|35907|23
1623054520000|2021-06-07 08:28:40|36062.4|35912.4|36058.1|35908.1|36065.7|35915.7|36058.1|35908.1|27
1623054530000|2021-06-07 08:28:50|36056.5|35906.5|36056.6|35906.6|36057.6|35907.6|36055.3|35905.3|11
1623054540000|2021-06-07 08:29:00|36057.5|35907.5|36064.3|35914.3|36067.5|35917.5|36057|35907|16
1623054550000|2021-06-07 08:29:10|36067.5|35917.5|36047|35897|36067.5|35917.5|36046.9|35896.9|23
1623054560000|2021-06-07 08:29:20|36043.3|35893.3|36046.3|35896.3|36048.1|35898.1|36040|35890|23
1623054570000|2021-06-07 08:29:30|36042.5|35892.5|36051.2|35901.2|36053.5|35903.5|36042.5|35892.5|27
1623054580000|2021-06-07 08:29:40|36053.2|35903.2|36051.8|35901.8|36053.2|35903.2|36041|35891|24
1623054590000|2021-06-07 08:29:50|36050.6|35900.6|36049.6|35899.6|36052.9|35902.9|36047.5|35897.5|14
1623054600000|2021-06-07 08:30:00|36056.8|35906.8|36077.8|35927.8|36079.5|35929.5|36054.5|35904.5|35
1623054610000|2021-06-07 08:30:10|36079.1|35929.1|36070.4|35920.4|36079.1|35929.1|36067.4|35917.4|28
1623054620000|2021-06-07 08:30:20|36069.7|35919.7|36089.8|35939.8|36089.8|35939.8|36068.8|35918.8|22
1623054630000|2021-06-07 08:30:30|36090.4|35940.4|36097.6|35947.6|36100.1|35950.1|36090.4|35940.4|31
1623054640000|2021-06-07 08:30:40|36098.5|35948.5|36098|35948|36098.7|35948.7|36096.8|35946.8|13
1623054650000|2021-06-07 08:30:50|36098.8|35948.8|36127.6|35977.6|36127.6|35977.6|36095.8|35945.8|5
1623054660000|2021-06-07 08:31:00|36127.8|35977.8|36133.9|35983.9|36133.9|35983.9|36127.8|35977.8|13
1623054670000|2021-06-07 08:31:10|36133.4|35983.4|36137|35987|36138.7|35988.7|36133.4|35983.4|11
1623054680000|2021-06-07 08:31:20|36134.1|35984.1|36125.3|35975.3|36134.6|35984.6|36115|35965|32
1623054690000|2021-06-07 08:31:30|36124.1|35974.1|36130.7|35980.7|36130.7|35980.7|36123.2|35973.2|13
1623054700000|2021-06-07 08:31:40|36128.8|35978.8|36129.1|35979.1|36133.2|35983.2|36123.7|35973.7|27
1623054710000|2021-06-07 08:31:50|36126.9|35976.9|36132.4|35982.4|36134.2|35984.2|36126.4|35976.4|25
1623054720000|2021-06-07 08:32:00|36133|35983|36113.3|35963.3|36133|35983|36109|35959|29
1623054730000|2021-06-07 08:32:10|36113.7|35963.7|36122.1|35972.1|36124.7|35974.7|36105.3|35955.3|11
1623054740000|2021-06-07 08:32:20|36122.4|35972.4|36117.4|35967.4|36122.4|35972.4|36116.1|35966.1|20
1623054750000|2021-06-07 08:32:30|36117.6|35967.6|36125|35975|36125.3|35975.3|36116.7|35966.7|21
1623054760000|2021-06-07 08:32:40|36125.8|35975.8|36129.7|35979.7|36131|35981|36124.6|35974.6|17
1623054770000|2021-06-07 08:32:50|36130|35980|36141.6|35991.6|36141.6|35991.6|36128|35978|15
1623054780000|2021-06-07 08:33:00|36141.3|35991.3|36144.8|35994.8|36144.8|35994.8|36138|35988|9
1623054790000|2021-06-07 08:33:10|36146.5|35996.5|36162|36012|36162.2|36012.2|36146.2|35996.2|18
1623054800000|2021-06-07 08:33:20|36157.6|36007.6|36151.7|36001.7|36160.7|36010.7|36145.3|35995.3|28
1623054810000|2021-06-07 08:33:30|36150.2|36000.2|36152.7|36002.7|36153.1|36003.1|36148.6|35998.6|18
1623054820000|2021-06-07 08:33:40|36150.6|36000.6|36148.6|35998.6|36150.8|36000.8|36148.3|35998.3|21
1623054830000|2021-06-07 08:33:50|36149.1|35999.1|36150.3|36000.3|36151.5|36001.5|36141.5|35991.5|23
1623054840000|2021-06-07 08:34:00|36149.7|35999.7|36151.3|36001.3|36156.9|36006.9|36147.5|35997.5|24
1623054850000|2021-06-07 08:34:10|36152.4|36002.4|36153|36003|36155.4|36005.4|36148.8|35998.8|27
1623054860000|2021-06-07 08:34:20|36157.8|36007.8|36150.9|36000.9|36157.8|36007.8|36142.3|35992.3|22
1623054870000|2021-06-07 08:34:30|36150.8|36000.8|36148.8|35998.8|36152.9|36002.9|36144.4|35994.4|31
1623054880000|2021-06-07 08:34:40|36149.8|35999.8|36144.1|35994.1|36149.9|35999.9|36142.1|35992.1|19
1623054890000|2021-06-07 08:34:50|36144.3|35994.3|36152|36002|36152|36002|36142.8|35992.8|17
1623054900000|2021-06-07 08:35:00|36151.1|36001.1|36146.9|35996.9|36151.3|36001.3|36146.3|35996.3|17
1623054910000|2021-06-07 08:35:10|36146.4|35996.4|36143.8|35993.8|36149.5|35999.5|36141.9|35991.9|9
1623054920000|2021-06-07 08:35:20|36143.6|35993.6|36150.4|36000.4|36155.5|36005.5|36143.6|35993.6|20
1623054930000|2021-06-07 08:35:30|36152.5|36002.5|36159.1|36009.1|36160.1|36010.1|36151.1|36001.1|17
1623054940000|2021-06-07 08:35:40|36159.6|36009.6|36166.8|36016.8|36167|36017|36158.6|36008.6|22
1623054950000|2021-06-07 08:35:50|36167.1|36017.1|36175.8|36025.8|36179.7|36029.7|36167|36017|28
1623054960000|2021-06-07 08:36:00|36175.6|36025.6|36175|36025|36176.7|36026.7|36164.7|36014.7|30
1623054970000|2021-06-07 08:36:10|36176.4|36026.4|36177.4|36027.4|36179.7|36029.7|36175.4|36025.4|21
1623054980000|2021-06-07 08:36:20|36176.7|36026.7|36177.6|36027.6|36178.3|36028.3|36175.9|36025.9|17
1623054990000|2021-06-07 08:36:30|36176.9|36026.9|36178.7|36028.7|36181.3|36031.3|36176.6|36026.6|15
1623055000000|2021-06-07 08:36:40|36178.4|36028.4|36177.5|36027.5|36181.4|36031.4|36174.6|36024.6|16
1623055010000|2021-06-07 08:36:50|36177.7|36027.7|36182|36032|36182.5|36032.5|36176.2|36026.2|16
1623055020000|2021-06-07 08:37:00|36181.8|36031.8|36189|36039|36189.1|36039.1|36178.5|36028.5|18
1623055030000|2021-06-07 08:37:10|36189.1|36039.1|36187.8|36037.8|36193.3|36043.3|36186|36036|27
1623055040000|2021-06-07 08:37:20|36186.4|36036.4|36199.9|36049.9|36200.9|36050.9|36186.4|36036.4|28
1623055050000|2021-06-07 08:37:30|36201.5|36051.5|36193.6|36043.6|36209.3|36059.3|36193.6|36043.6|33
1623055060000|2021-06-07 08:37:40|36195.7|36045.7|36204|36054|36207|36057|36195.7|36045.7|37
1623055070000|2021-06-07 08:37:50|36206.9|36056.9|36210|36060|36211.4|36061.4|36206.9|36056.9|32
1623055080000|2021-06-07 08:38:00|36210.3|36060.3|36205.1|36055.1|36212.6|36062.6|36199.4|36049.4|33
1623055090000|2021-06-07 08:38:10|36206.6|36056.6|36196.8|36046.8|36206.6|36056.6|36196.8|36046.8|34
1623055100000|2021-06-07 08:38:20|36199.8|36049.8|36202.7|36052.7|36202.7|36052.7|36196.6|36046.6|29
1623055110000|2021-06-07 08:38:30|36200.4|36050.4|36201.2|36051.2|36202.8|36052.8|36197.3|36047.3|21
1623055120000|2021-06-07 08:38:40|36201.9|36051.9|36199.5|36049.5|36202.1|36052.1|36195.4|36045.4|18
1623055130000|2021-06-07 08:38:50|36197.7|36047.7|36199.3|36049.3|36201.2|36051.2|36197.4|36047.4|23
1623055140000|2021-06-07 08:39:00|36201.3|36051.3|36181.4|36031.4|36201.3|36051.3|36180.2|36030.2|33
1623055150000|2021-06-07 08:39:10|36179.3|36029.3|36174.5|36024.5|36179.3|36029.3|36162.6|36012.6|33
1623055160000|2021-06-07 08:39:20|36166.1|36016.1|36160.1|36010.1|36172.4|36022.4|36159.7|36009.7|28
1623055170000|2021-06-07 08:39:30|36159.7|36009.7|36158.2|36008.2|36160.4|36010.4|36153.1|36003.1|28
1623055180000|2021-06-07 08:39:40|36154.9|36004.9|36153.4|36003.4|36156.4|36006.4|36153.4|36003.4|20
1623055190000|2021-06-07 08:39:50|36153.7|36003.7|36156.9|36006.9|36156.9|36006.9|36151.7|36001.7|16
1623055200000|2021-06-07 08:40:00|36156.4|36006.4|36166.9|36016.9|36167|36017|36156|36006|32
1623055210000|2021-06-07 08:40:10|36159.9|36009.9|36164.5|36014.5|36171.6|36021.6|36155.1|36005.1|30
1623055220000|2021-06-07 08:40:20|36163.8|36013.8|36165.5|36015.5|36171.2|36021.2|36157.8|36007.8|33
1623055230000|2021-06-07 08:40:30|36165|36015|36175.5|36025.5|36181.2|36031.2|36161.2|36011.2|35
1623055240000|2021-06-07 08:40:40|36175.3|36025.3|36163.6|36013.6|36176.1|36026.1|36163.4|36013.4|30
1623055250000|2021-06-07 08:40:50|36165.1|36015.1|36165.8|36015.8|36167.3|36017.3|36163.4|36013.4|29
1623055260000|2021-06-07 08:41:00|36166.2|36016.2|36165.3|36015.3|36167.1|36017.1|36164.5|36014.5|24
1623055270000|2021-06-07 08:41:10|36167.7|36017.7|36170.5|36020.5|36173.7|36023.7|36163.8|36013.8|31
1623055280000|2021-06-07 08:41:20|36171|36021|36178.3|36028.3|36178.9|36028.9|36169.8|36019.8|21
1623055290000|2021-06-07 08:41:30|36178.4|36028.4|36180.1|36030.1|36181.4|36031.4|36177|36027|21
1623055300000|2021-06-07 08:41:40|36179.6|36029.6|36170|36020|36179.6|36029.6|36169|36019|28
1623055310000|2021-06-07 08:41:50|36170.8|36020.8|36171|36021|36172.8|36022.8|36169.7|36019.7|23
1623055320000|2021-06-07 08:42:00|36171.3|36021.3|36171.3|36021.3|36172.4|36022.4|36170.9|36020.9|17
1623055330000|2021-06-07 08:42:10|36171.1|36021.1|36171.2|36021.2|36172.5|36022.5|36169.8|36019.8|22
1623055340000|2021-06-07 08:42:20|36172.2|36022.2|36184.3|36034.3|36184.3|36034.3|36172.2|36022.2|18
1623055350000|2021-06-07 08:42:30|36183.4|36033.4|36188.7|36038.7|36188.8|36038.8|36183|36033|18
1623055360000|2021-06-07 08:42:40|36188.5|36038.5|36184.6|36034.6|36188.8|36038.8|36180.3|36030.3|25
1623055370000|2021-06-07 08:42:50|36184.1|36034.1|36195.2|36045.2|36195.3|36045.3|36183.7|36033.7|28
1623055380000|2021-06-07 08:43:00|36194.8|36044.8|36175.7|36025.7|36194.8|36044.8|36172|36022|33
1623055390000|2021-06-07 08:43:10|36174.4|36024.4|36178.1|36028.1|36179.4|36029.4|36171.8|36021.8|27
1623055400000|2021-06-07 08:43:20|36179.3|36029.3|36179.3|36029.3|36181|36031|36178|36028|16
1623055410000|2021-06-07 08:43:30|36179.4|36029.4|36180.8|36030.8|36181|36031|36178.1|36028.1|14
1623055420000|2021-06-07 08:43:40|36179.8|36029.8|36177.2|36027.2|36182.1|36032.1|36173|36023|29
1623055430000|2021-06-07 08:43:50|36178.9|36028.9|36177.7|36027.7|36180.8|36030.8|36173.7|36023.7|19
1623055440000|2021-06-07 08:44:00|36182|36032|36163.2|36013.2|36182|36032|36161.7|36011.7|23
1623055450000|2021-06-07 08:44:10|36164.5|36014.5|36164.8|36014.8|36164.8|36014.8|36159.7|36009.7|20
1623055460000|2021-06-07 08:44:20|36164.3|36014.3|36157.3|36007.3|36165.4|36015.4|36156.1|36006.1|23
1623055470000|2021-06-07 08:44:30|36157.2|36007.2|36142.1|35992.1|36157.2|36007.2|36139.6|35989.6|27
1623055480000|2021-06-07 08:44:40|36146|35996|36149.7|35999.7|36154.1|36004.1|36139.7|35989.7|35
1623055490000|2021-06-07 08:44:50|36149.6|35999.6|36147.9|35997.9|36152.9|36002.9|36147.8|35997.8|31
1623055500000|2021-06-07 08:45:00|36148.2|35998.2|36140.5|35990.5|36150.4|36000.4|36131.1|35981.1|27
1623055510000|2021-06-07 08:45:10|36139|35989|36160.3|36010.3|36162|36012|36138.1|35988.1|33
1623055520000|2021-06-07 08:45:20|36160.2|36010.2|36159.1|36009.1|36163.1|36013.1|36156.9|36006.9|17
1623055530000|2021-06-07 08:45:30|36159|36009|36158.8|36008.8|36160.8|36010.8|36158|36008|12
1623055540000|2021-06-07 08:45:40|36158.7|36008.7|36161.8|36011.8|36163.5|36013.5|36158.3|36008.3|17
1623055550000|2021-06-07 08:45:50|36160.9|36010.9|36163.9|36013.9|36169.1|36019.1|36160.9|36010.9|18
1623055560000|2021-06-07 08:46:00|36164.8|36014.8|36169|36019|36170.8|36020.8|36164.8|36014.8|22
1623055570000|2021-06-07 08:46:10|36169.2|36019.2|36187|36037|36189|36039|36166.7|36016.7|20
1623055580000|2021-06-07 08:46:20|36187.6|36037.6|36181.9|36031.9|36187.6|36037.6|36178.7|36028.7|26
1623055590000|2021-06-07 08:46:30|36182.4|36032.4|36181.8|36031.8|36182.5|36032.5|36179.7|36029.7|21
1623055600000|2021-06-07 08:46:40|36181.3|36031.3|36170.5|36020.5|36182|36032|36170.5|36020.5|30
1623055610000|2021-06-07 08:46:50|36170.4|36020.4|36171.7|36021.7|36174.7|36024.7|36169.6|36019.6|27
1623055620000|2021-06-07 08:47:00|36171.2|36021.2|36169.7|36019.7|36175.8|36025.8|36169.7|36019.7|15
1623055630000|2021-06-07 08:47:10|36171.7|36021.7|36180.9|36030.9|36182.4|36032.4|36169.7|36019.7|21
1623055640000|2021-06-07 08:47:20|36180.3|36030.3|36155|36005|36180.3|36030.3|36155|36005|32
1623055650000|2021-06-07 08:47:30|36154.8|36004.8|36156.7|36006.7|36156.7|36006.7|36154.8|36004.8|7
1623055660000|2021-06-07 08:47:40|36156.5|36006.5|36158.2|36008.2|36158.2|36008.2|36148.3|35998.3|27
1623055670000|2021-06-07 08:47:50|36157.9|36007.9|36161.1|36011.1|36162.7|36012.7|36156|36006|19
1623055680000|2021-06-07 08:48:00|36159.3|36009.3|36145.9|35995.9|36159.3|36009.3|36143.3|35993.3|32
1623055690000|2021-06-07 08:48:10|36145|35995|36146.5|35996.5|36147.3|35997.3|36139.2|35989.2|29
1623055700000|2021-06-07 08:48:20|36144.3|35994.3|36139.9|35989.9|36146.7|35996.7|36139.9|35989.9|28
1623055710000|2021-06-07 08:48:30|36143.3|35993.3|36134.5|35984.5|36143.3|35993.3|36133.3|35983.3|23
1623055720000|2021-06-07 08:48:40|36132.6|35982.6|36136|35986|36136.7|35986.7|36128.9|35978.9|26
1623055730000|2021-06-07 08:48:50|36136.4|35986.4|36137.8|35987.8|36137.9|35987.9|36133.7|35983.7|27
1623055740000|2021-06-07 08:49:00|36136.5|35986.5|36131.6|35981.6|36136.5|35986.5|36127.6|35977.6|24
1623055750000|2021-06-07 08:49:10|36131.3|35981.3|36126.9|35976.9|36131.6|35981.6|36126.9|35976.9|30
1623055760000|2021-06-07 08:49:20|36126.8|35976.8|36126.5|35976.5|36129.4|35979.4|36123.3|35973.3|15
1623055770000|2021-06-07 08:49:30|36126.6|35976.6|36108.6|35958.6|36127.5|35977.5|36108.6|35958.6|19
1623055780000|2021-06-07 08:49:40|36108.5|35958.5|36123.7|35973.7|36125|35975|36105.3|35955.3|35
1623055790000|2021-06-07 08:49:50|36122.3|35972.3|36128.7|35978.7|36133.3|35983.3|36121|35971|25
1623055800000|2021-06-07 08:50:00|36130.7|35980.7|36143.4|35993.4|36144|35994|36128.5|35978.5|31
1623055810000|2021-06-07 08:50:10|36143.5|35993.5|36146.1|35996.1|36148.6|35998.6|36141.3|35991.3|23
1623055820000|2021-06-07 08:50:20|36146.6|35996.6|36150.8|36000.8|36150.8|36000.8|36145.8|35995.8|17
1623055830000|2021-06-07 08:50:30|36151.7|36001.7|36157.1|36007.1|36157.7|36007.7|36150.6|36000.6|15
1623055840000|2021-06-07 08:50:40|36156.7|36006.7|36160.3|36010.3|36160.3|36010.3|36151.5|36001.5|8
1623055850000|2021-06-07 08:50:50|36160.2|36010.2|36161.6|36011.6|36162.5|36012.5|36159.8|36009.8|15
1623055860000|2021-06-07 08:51:00|36162|36012|36161.3|36011.3|36163.3|36013.3|36161.3|36011.3|8
1623055870000|2021-06-07 08:51:10|36161.7|36011.7|36168.1|36018.1|36172.5|36022.5|36161.7|36011.7|16
1623055880000|2021-06-07 08:51:20|36168.2|36018.2|36163.5|36013.5|36171.2|36021.2|36162.8|36012.8|14
1623055890000|2021-06-07 08:51:30|36165.9|36015.9|36178.5|36028.5|36180.8|36030.8|36163.1|36013.1|15
1623055900000|2021-06-07 08:51:40|36177.9|36027.9|36179.2|36029.2|36179.2|36029.2|36172.9|36022.9|18
1623055910000|2021-06-07 08:51:50|36180|36030|36187|36037|36190.3|36040.3|36180|36030|13
1623055920000|2021-06-07 08:52:00|36185.4|36035.4|36213.3|36063.3|36218.9|36068.9|36184.2|36034.2|34
1623055930000|2021-06-07 08:52:10|36212.9|36062.9|36214.9|36064.9|36217.5|36067.5|36193|36043|33
1623055940000|2021-06-07 08:52:20|36216.4|36066.4|36238.6|36088.6|36238.9|36088.9|36216.1|36066.1|36
1623055950000|2021-06-07 08:52:30|36238.7|36088.7|36235.7|36085.7|36241.1|36091.1|36235.7|36085.7|28
1623055960000|2021-06-07 08:52:40|36236.1|36086.1|36231.2|36081.2|36238.9|36088.9|36229.9|36079.9|26
1623055970000|2021-06-07 08:52:50|36233.6|36083.6|36215.8|36065.8|36233.7|36083.7|36208.4|36058.4|38
1623055980000|2021-06-07 08:53:00|36215|36065|36215.3|36065.3|36216.2|36066.2|36211.5|36061.5|34
1623055990000|2021-06-07 08:53:10|36214.2|36064.2|36202.6|36052.6|36217.5|36067.5|36202.5|36052.5|26
1623056000000|2021-06-07 08:53:20|36204|36054|36203|36053|36208.6|36058.6|36200.5|36050.5|27
1623056010000|2021-06-07 08:53:30|36200.9|36050.9|36188.3|36038.3|36205.1|36055.1|36187.4|36037.4|25
1623056020000|2021-06-07 08:53:40|36188|36038|36194.8|36044.8|36195.3|36045.3|36187.3|36037.3|33
1623056030000|2021-06-07 08:53:50|36193.6|36043.6|36195.8|36045.8|36197.4|36047.4|36193.5|36043.5|30
1623056040000|2021-06-07 08:54:00|36195.6|36045.6|36198.9|36048.9|36199.2|36049.2|36194.4|36044.4|30
1623056050000|2021-06-07 08:54:10|36198.3|36048.3|36204.8|36054.8|36206.1|36056.1|36196.3|36046.3|29
1623056060000|2021-06-07 08:54:20|36204.9|36054.9|36209|36059|36211|36061|36199.4|36049.4|33
1623056070000|2021-06-07 08:54:30|36211.1|36061.1|36215.3|36065.3|36215.6|36065.6|36207.4|36057.4|34
1623056080000|2021-06-07 08:54:40|36214.6|36064.6|36217.7|36067.7|36219.5|36069.5|36209.3|36059.3|28
1623056090000|2021-06-07 08:54:50|36216.6|36066.6|36214.8|36064.8|36218|36068|36211.3|36061.3|35
1623056100000|2021-06-07 08:55:00|36214.7|36064.7|36215.9|36065.9|36217.3|36067.3|36206.5|36056.5|31
1623056110000|2021-06-07 08:55:10|36215.4|36065.4|36211.6|36061.6|36218.2|36068.2|36209.9|36059.9|27
1623056120000|2021-06-07 08:55:20|36211.7|36061.7|36203|36053|36216.1|36066.1|36201|36051|23
1623056130000|2021-06-07 08:55:30|36204|36054|36202.2|36052.2|36207.2|36057.2|36201.9|36051.9|20
1623056140000|2021-06-07 08:55:40|36203.4|36053.4|36202.1|36052.1|36204.2|36054.2|36201.5|36051.5|21
1623056150000|2021-06-07 08:55:50|36201.1|36051.1|36201.7|36051.7|36202.2|36052.2|36200.9|36050.9|12
1623056160000|2021-06-07 08:56:00|36201.8|36051.8|36206|36056|36207.8|36057.8|36201.2|36051.2|16
1623056170000|2021-06-07 08:56:10|36205.8|36055.8|36206.8|36056.8|36207.8|36057.8|36205.8|36055.8|8
1623056180000|2021-06-07 08:56:20|36208.3|36058.3|36205|36055|36208.4|36058.4|36201.8|36051.8|16
1623056190000|2021-06-07 08:56:30|36204.3|36054.3|36214.5|36064.5|36215.3|36065.3|36204.3|36054.3|32
1623056200000|2021-06-07 08:56:40|36212.7|36062.7|36210.3|36060.3|36214.9|36064.9|36210.3|36060.3|27
1623056210000|2021-06-07 08:56:50|36210.2|36060.2|36214|36064|36217.4|36067.4|36210.2|36060.2|20
1623056220000|2021-06-07 08:57:00|36212.8|36062.8|36189.2|36039.2|36212.8|36062.8|36188.6|36038.6|27
1623056230000|2021-06-07 08:57:10|36188.6|36038.6|36187.4|36037.4|36197.5|36047.5|36186|36036|27
1623056240000|2021-06-07 08:57:20|36187.3|36037.3|36187|36037|36194.4|36044.4|36183.6|36033.6|34
1623056250000|2021-06-07 08:57:30|36186.8|36036.8|36192.1|36042.1|36202.7|36052.7|36186.5|36036.5|30
1623056260000|2021-06-07 08:57:40|36190|36040|36197.4|36047.4|36200|36050|36189.1|36039.1|26
1623056270000|2021-06-07 08:57:50|36199.9|36049.9|36186.5|36036.5|36202|36052|36185.5|36035.5|27
1623056280000|2021-06-07 08:58:00|36186.1|36036.1|36183|36033|36187.5|36037.5|36179.3|36029.3|30
1623056290000|2021-06-07 08:58:10|36183.8|36033.8|36183.9|36033.9|36186.6|36036.6|36178.5|36028.5|18
1623056300000|2021-06-07 08:58:20|36186.8|36036.8|36201.5|36051.5|36204.2|36054.2|36180.8|36030.8|31
1623056310000|2021-06-07 08:58:30|36204|36054|36205.2|36055.2|36206.7|36056.7|36201.4|36051.4|24
1623056320000|2021-06-07 08:58:40|36204.2|36054.2|36201.3|36051.3|36204.2|36054.2|36194.7|36044.7|31
1623056330000|2021-06-07 08:58:50|36201.5|36051.5|36209.7|36059.7|36209.7|36059.7|36201|36051|27
1623056340000|2021-06-07 08:59:00|36209.8|36059.8|36196.3|36046.3|36209.8|36059.8|36193.1|36043.1|29
1623056350000|2021-06-07 08:59:10|36196.7|36046.7|36191.9|36041.9|36196.7|36046.7|36190.8|36040.8|29
1623056360000|2021-06-07 08:59:20|36189.2|36039.2|36194.4|36044.4|36195.3|36045.3|36189.1|36039.1|21
1623056370000|2021-06-07 08:59:30|36194.5|36044.5|36197.2|36047.2|36197.2|36047.2|36194|36044|12
1623056380000|2021-06-07 08:59:40|36197.3|36047.3|36189.1|36039.1|36197.3|36047.3|36187.5|36037.5|25
1623056390000|2021-06-07 08:59:50|36190|36040|36190.5|36040.5|36192.4|36042.4|36187.9|36037.9|26
1623056400000|2021-06-07 09:00:00|36190.6|36040.6|36209.3|36059.3|36209.4|36059.4|36186.7|36036.7|32
1623056410000|2021-06-07 09:00:10|36209.1|36059.1|36212.1|36062.1|36213.1|36063.1|36207.5|36057.5|31
1623056420000|2021-06-07 09:00:20|36212.8|36062.8|36219.3|36069.3|36219.3|36069.3|36209|36059|23
1623056430000|2021-06-07 09:00:30|36217.9|36067.9|36227.3|36077.3|36227.3|36077.3|36217.9|36067.9|19
1623056440000|2021-06-07 09:00:40|36229.6|36079.6|36215.9|36065.9|36232.7|36082.7|36211.8|36061.8|24
1623056450000|2021-06-07 09:00:50|36213.1|36063.1|36216.3|36066.3|36218.2|36068.2|36213.1|36063.1|24
1623056460000|2021-06-07 09:01:00|36214|36064|36218.7|36068.7|36223.6|36073.6|36213.6|36063.6|27
1623056470000|2021-06-07 09:01:10|36222.5|36072.5|36216|36066|36222.7|36072.7|36215.4|36065.4|25
1623056480000|2021-06-07 09:01:20|36217.3|36067.3|36215.8|36065.8|36221.3|36071.3|36215.7|36065.7|23
1623056490000|2021-06-07 09:01:30|36215.6|36065.6|36207.4|36057.4|36223.9|36073.9|36207.4|36057.4|29
1623056500000|2021-06-07 09:01:40|36210.8|36060.8|36204.3|36054.3|36210.8|36060.8|36204.1|36054.1|33
1623056510000|2021-06-07 09:01:50|36204.1|36054.1|36206.1|36056.1|36206.1|36056.1|36197.3|36047.3|32
1623056520000|2021-06-07 09:02:00|36207.1|36057.1|36210.5|36060.5|36211.5|36061.5|36201.8|36051.8|33
1623056530000|2021-06-07 09:02:10|36208.3|36058.3|36213.4|36063.4|36215.4|36065.4|36204|36054|32
1623056540000|2021-06-07 09:02:20|36215.9|36065.9|36221.7|36071.7|36223.7|36073.7|36215|36065|28
1623056550000|2021-06-07 09:02:30|36222.8|36072.8|36223.7|36073.7|36227.1|36077.1|36219.9|36069.9|16
1623056560000|2021-06-07 09:02:40|36220.7|36070.7|36207.9|36057.9|36221.5|36071.5|36206.1|36056.1|32
1623056570000|2021-06-07 09:02:50|36208.6|36058.6|36200.6|36050.6|36209.4|36059.4|36192.1|36042.1|26
1623056580000|2021-06-07 09:03:00|36198.6|36048.6|36178.4|36028.4|36200.2|36050.2|36178.4|36028.4|17
1623056590000|2021-06-07 09:03:10|36178.3|36028.3|36178.7|36028.7|36184|36034|36177|36027|26
1623056600000|2021-06-07 09:03:20|36178.6|36028.6|36178.6|36028.6|36178.6|36028.6|36178.6|36028.6|1
1623056610000|2021-06-07 09:03:30|36178.5|36028.5|36159.8|36009.8|36178.9|36028.9|36159.8|36009.8|28
1623056620000|2021-06-07 09:03:40|36159.6|36009.6|36152.9|36002.9|36159.6|36009.6|36151.7|36001.7|19
1623056630000|2021-06-07 09:03:50|36152.1|36002.1|36161|36011|36161|36011|36149.2|35999.2|24
1623056640000|2021-06-07 09:04:00|36159.9|36009.9|36158.6|36008.6|36161|36011|36153.4|36003.4|25
1623056650000|2021-06-07 09:04:10|36158.7|36008.7|36158|36008|36160.5|36010.5|36156.6|36006.6|13
1623056660000|2021-06-07 09:04:20|36158.1|36008.1|36158.7|36008.7|36158.7|36008.7|36156.8|36006.8|9
1623056670000|2021-06-07 09:04:30|36159.4|36009.4|36146.6|35996.6|36159.4|36009.4|36143.1|35993.1|13
1623056680000|2021-06-07 09:04:40|36146.1|35996.1|36140.4|35990.4|36146.1|35996.1|36140.2|35990.2|23
1623056690000|2021-06-07 09:04:50|36140.5|35990.5|36137.2|35987.2|36142.1|35992.1|36134.4|35984.4|16
1623056700000|2021-06-07 09:05:00|36136.6|35986.6|36148.1|35998.1|36149.2|35999.2|36135.9|35985.9|32
1623056710000|2021-06-07 09:05:10|36149.3|35999.3|36148|35998|36153.7|36003.7|36144.5|35994.5|35
1623056720000|2021-06-07 09:05:20|36148.3|35998.3|36150.6|36000.6|36154.3|36004.3|36148.2|35998.2|36
1623056730000|2021-06-07 09:05:30|36149.6|35999.6|36151.8|36001.8|36164|36014|36149|35999|31
1623056740000|2021-06-07 09:05:40|36152.1|36002.1|36148.6|35998.6|36155.1|36005.1|36144.2|35994.2|34
1623056750000|2021-06-07 09:05:50|36148.4|35998.4|36152.4|36002.4|36159.6|36009.6|36147.2|35997.2|32
1623056760000|2021-06-07 09:06:00|36154.2|36004.2|36148.7|35998.7|36162.7|36012.7|36148.7|35998.7|30
1623056770000|2021-06-07 09:06:10|36151.4|36001.4|36147|35997|36159.1|36009.1|36146.2|35996.2|29
1623056780000|2021-06-07 09:06:20|36148.8|35998.8|36138.1|35988.1|36151.6|36001.6|36135.6|35985.6|33
1623056790000|2021-06-07 09:06:30|36139.4|35989.4|36138.8|35988.8|36145|35995|36137|35987|27
1623056800000|2021-06-07 09:06:40|36130.5|35980.5|36141.8|35991.8|36146.1|35996.1|36126|35976|31
1623056810000|2021-06-07 09:06:50|36141.9|35991.9|36151.2|36001.2|36154.4|36004.4|36141.9|35991.9|26
1623056820000|2021-06-07 09:07:00|36149.5|35999.5|36143.2|35993.2|36149.5|35999.5|36135.5|35985.5|19
1623056830000|2021-06-07 09:07:10|36144.5|35994.5|36150.9|36000.9|36151|36001|36141.8|35991.8|21
1623056840000|2021-06-07 09:07:20|36151|36001|36147.1|35997.1|36151|36001|36142.3|35992.3|21
1623056850000|2021-06-07 09:07:30|36145.3|35995.3|36155.8|36005.8|36155.9|36005.9|36145.3|35995.3|19
1623056860000|2021-06-07 09:07:40|36153.6|36003.6|36153.8|36003.8|36156.7|36006.7|36152.3|36002.3|16
1623056870000|2021-06-07 09:07:50|36156.1|36006.1|36141.6|35991.6|36156.1|36006.1|36141.6|35991.6|25
1623056880000|2021-06-07 09:08:00|36141.7|35991.7|36144.4|35994.4|36155.1|36005.1|36140.5|35990.5|30
1623056890000|2021-06-07 09:08:10|36144.5|35994.5|36157.1|36007.1|36158.3|36008.3|36144.5|35994.5|24
1623056900000|2021-06-07 09:08:20|36155.3|36005.3|36156.9|36006.9|36157.4|36007.4|36144.4|35994.4|12
1623056910000|2021-06-07 09:08:30|36158.3|36008.3|36166.1|36016.1|36169.8|36019.8|36156.1|36006.1|36
1623056920000|2021-06-07 09:08:40|36166.2|36016.2|36168.9|36018.9|36172.6|36022.6|36164.7|36014.7|26
1623056930000|2021-06-07 09:08:50|36167.7|36017.7|36180.4|36030.4|36185|36035|36166.2|36016.2|24
1623056940000|2021-06-07 09:09:00|36184.4|36034.4|36201.6|36051.6|36202.9|36052.9|36177.9|36027.9|36
1623056950000|2021-06-07 09:09:10|36202.2|36052.2|36200|36050|36203.9|36053.9|36199.9|36049.9|26
1623056960000|2021-06-07 09:09:20|36200.4|36050.4|36203.6|36053.6|36205|36055|36200.4|36050.4|24
1623056970000|2021-06-07 09:09:30|36205|36055|36213.4|36063.4|36214.8|36064.8|36202.1|36052.1|22
1623056980000|2021-06-07 09:09:40|36211.7|36061.7|36212.5|36062.5|36214.6|36064.6|36211.7|36061.7|7
1623056990000|2021-06-07 09:09:50|36211.9|36061.9|36204.7|36054.7|36213.1|36063.1|36204.4|36054.4|26
1623057000000|2021-06-07 09:10:00|36202.9|36052.9|36197.1|36047.1|36213.4|36063.4|36193.7|36043.7|34
1623057010000|2021-06-07 09:10:10|36198.6|36048.6|36194.5|36044.5|36201|36051|36190.8|36040.8|25
1623057020000|2021-06-07 09:10:20|36194.1|36044.1|36202.3|36052.3|36204.6|36054.6|36194.1|36044.1|29
1623057030000|2021-06-07 09:10:30|36202.1|36052.1|36196.1|36046.1|36203.6|36053.6|36195.6|36045.6|31
1623057040000|2021-06-07 09:10:40|36196|36046|36202.7|36052.7|36202.8|36052.8|36196|36046|25
1623057050000|2021-06-07 09:10:50|36202.5|36052.5|36209.9|36059.9|36209.9|36059.9|36201.4|36051.4|21
1623057060000|2021-06-07 09:11:00|36208.5|36058.5|36220.9|36070.9|36220.9|36070.9|36208.5|36058.5|25
1623057070000|2021-06-07 09:11:10|36219.4|36069.4|36222.7|36072.7|36224.6|36074.6|36219.4|36069.4|7
1623057080000|2021-06-07 09:11:20|36223.2|36073.2|36222.4|36072.4|36225.6|36075.6|36222.1|36072.1|10
1623057090000|2021-06-07 09:11:30|36222.6|36072.6|36222.7|36072.7|36222.8|36072.8|36222.4|36072.4|7
1623057100000|2021-06-07 09:11:40|36226.1|36076.1|36231.7|36081.7|36234|36084|36223.9|36073.9|19
1623057110000|2021-06-07 09:11:50|36230.6|36080.6|36230.8|36080.8|36232.1|36082.1|36230.6|36080.6|8
1623057120000|2021-06-07 09:12:00|36232.1|36082.1|36231.3|36081.3|36234.6|36084.6|36231|36081|28
1623057130000|2021-06-07 09:12:10|36230.3|36080.3|36246|36096|36246.1|36096.1|36230.3|36080.3|15
1623057140000|2021-06-07 09:12:20|36246.1|36096.1|36244.2|36094.2|36248.2|36098.2|36243.9|36093.9|17
1623057150000|2021-06-07 09:12:30|36248.8|36098.8|36259.6|36109.6|36264.1|36114.1|36247.9|36097.9|34
1623057160000|2021-06-07 09:12:40|36258.3|36108.3|36269.6|36119.6|36269.6|36119.6|36258.3|36108.3|30
1623057170000|2021-06-07 09:12:50|36269|36119|36269.5|36119.5|36271.2|36121.2|36268.2|36118.2|27
1623057180000|2021-06-07 09:13:00|36268.3|36118.3|36269.1|36119.1|36270.5|36120.5|36265.6|36115.6|29
1623057190000|2021-06-07 09:13:10|36267.4|36117.4|36278.3|36128.3|36278.3|36128.3|36265|36115|31
1623057200000|2021-06-07 09:13:20|36278.2|36128.2|36282|36132|36282.1|36132.1|36274.6|36124.6|35
1623057210000|2021-06-07 09:13:30|36281|36131|36280.6|36130.6|36281.4|36131.4|36276.4|36126.4|31
1623057220000|2021-06-07 09:13:40|36280.8|36130.8|36286.2|36136.2|36294|36144|36274.4|36124.4|14
1623057230000|2021-06-07 09:13:50|36290|36140|36307.7|36157.7|36307.7|36157.7|36284.5|36134.5|28
1623057240000|2021-06-07 09:14:00|36301.6|36151.6|36309.8|36159.8|36316.7|36166.7|36293.3|36143.3|33
1623057250000|2021-06-07 09:14:10|36310.4|36160.4|36311.8|36161.8|36316.4|36166.4|36307.6|36157.6|33
1623057260000|2021-06-07 09:14:20|36310.5|36160.5|36303.8|36153.8|36312.7|36162.7|36301.4|36151.4|29
1623057270000|2021-06-07 09:14:30|36303.3|36153.3|36284.6|36134.6|36303.3|36153.3|36276.3|36126.3|37
1623057280000|2021-06-07 09:14:40|36280.2|36130.2|36295.8|36145.8|36301.9|36151.9|36280.2|36130.2|31
1623057290000|2021-06-07 09:14:50|36296.5|36146.5|36304.2|36154.2|36307.7|36157.7|36289.9|36139.9|34
1623057300000|2021-06-07 09:15:00|36303.3|36153.3|36309.5|36159.5|36319.6|36169.6|36303.3|36153.3|27
1623057310000|2021-06-07 09:15:10|36310|36160|36312.9|36162.9|36317.4|36167.4|36310|36160|27
1623057320000|2021-06-07 09:15:20|36313|36163|36315.7|36165.7|36316.2|36166.2|36311.5|36161.5|14
1623057330000|2021-06-07 09:15:30|36315.6|36165.6|36305.6|36155.6|36316.1|36166.1|36303|36153|24
1623057340000|2021-06-07 09:15:40|36305.5|36155.5|36303.5|36153.5|36308.2|36158.2|36299.9|36149.9|29
1623057350000|2021-06-07 09:15:50|36302.4|36152.4|36293.4|36143.4|36304.3|36154.3|36293.3|36143.3|24
1623057360000|2021-06-07 09:16:00|36295.1|36145.1|36289.6|36139.6|36300.7|36150.7|36288|36138|24
1623057370000|2021-06-07 09:16:10|36289.4|36139.4|36283.2|36133.2|36291.9|36141.9|36280.7|36130.7|26
1623057380000|2021-06-07 09:16:20|36282.3|36132.3|36284.3|36134.3|36288.7|36138.7|36266.9|36116.9|30
1623057390000|2021-06-07 09:16:30|36282.9|36132.9|36280.4|36130.4|36286.8|36136.8|36279.5|36129.5|27
1623057400000|2021-06-07 09:16:40|36283.2|36133.2|36269.1|36119.1|36284.4|36134.4|36269.1|36119.1|26
1623057410000|2021-06-07 09:16:50|36268.5|36118.5|36263.2|36113.2|36269.3|36119.3|36263.2|36113.2|15
1623057420000|2021-06-07 09:17:00|36263.7|36113.7|36261.7|36111.7|36264.2|36114.2|36260.6|36110.6|16
1623057430000|2021-06-07 09:17:10|36261.9|36111.9|36268.6|36118.6|36268.6|36118.6|36261.5|36111.5|13
1623057440000|2021-06-07 09:17:20|36262.4|36112.4|36249.6|36099.6|36268.8|36118.8|36249.6|36099.6|25
1623057450000|2021-06-07 09:17:30|36249.4|36099.4|36252|36102|36269.6|36119.6|36247.3|36097.3|20
1623057460000|2021-06-07 09:17:40|36247.7|36097.7|36236.4|36086.4|36272.8|36122.8|36232.4|36082.4|29
1623057470000|2021-06-07 09:17:50|36235.9|36085.9|36227|36077|36256.6|36106.6|36223.5|36073.5|25
1623057480000|2021-06-07 09:18:00|36227.6|36077.6|36236.8|36086.8|36236.8|36086.8|36227.5|36077.5|32
1623057490000|2021-06-07 09:18:10|36236.4|36086.4|36229.7|36079.7|36236.4|36086.4|36220.1|36070.1|18
1623057500000|2021-06-07 09:18:20|36229.9|36079.9|36234.7|36084.7|36235|36085|36222.4|36072.4|23
1623057510000|2021-06-07 09:18:30|36235.1|36085.1|36229.5|36079.5|36235.1|36085.1|36229.4|36079.4|7
1623057520000|2021-06-07 09:18:40|36229.4|36079.4|36226.2|36076.2|36235.7|36085.7|36226.2|36076.2|25
1623057530000|2021-06-07 09:18:50|36228|36078|36233.1|36083.1|36235|36085|36222.2|36072.2|21
1623057540000|2021-06-07 09:19:00|36234.7|36084.7|36231.2|36081.2|36238.8|36088.8|36230.1|36080.1|23
1623057550000|2021-06-07 09:19:10|36231.6|36081.6|36241.5|36091.5|36241.5|36091.5|36231.2|36081.2|22
1623057560000|2021-06-07 09:19:20|36240.6|36090.6|36237.7|36087.7|36242|36092|36236.6|36086.6|24
1623057570000|2021-06-07 09:19:30|36239.1|36089.1|36240.8|36090.8|36248|36098|36237.7|36087.7|28
1623057580000|2021-06-07 09:19:40|36243.4|36093.4|36249.5|36099.5|36251.4|36101.4|36240.8|36090.8|25
1623057590000|2021-06-07 09:19:50|36250.4|36100.4|36250.9|36100.9|36252.6|36102.6|36249.3|36099.3|13
1623057600000|2021-06-07 09:20:00|36253.4|36103.4|36270.1|36120.1|36270.2|36120.2|36250.8|36100.8|24
1623057610000|2021-06-07 09:20:10|36269|36119|36279.2|36129.2|36281.5|36131.5|36269|36119|19
1623057620000|2021-06-07 09:20:20|36277.4|36127.4|36278|36128|36279.8|36129.8|36276.5|36126.5|15
1623057630000|2021-06-07 09:20:30|36280.3|36130.3|36274.7|36124.7|36288.3|36138.3|36274.7|36124.7|21
1623057640000|2021-06-07 09:20:40|36280.6|36130.6|36278.3|36128.3|36280.8|36130.8|36275.7|36125.7|22
1623057650000|2021-06-07 09:20:50|36277.9|36127.9|36278.6|36128.6|36281|36131|36277.4|36127.4|15
1623057660000|2021-06-07 09:21:00|36278.4|36128.4|36268.8|36118.8|36278.4|36128.4|36264.5|36114.5|21
1623057670000|2021-06-07 09:21:10|36265.4|36115.4|36259.4|36109.4|36273.1|36123.1|36259.1|36109.1|33
1623057680000|2021-06-07 09:21:20|36259.5|36109.5|36261.7|36111.7|36274.6|36124.6|36258.2|36108.2|27
1623057690000|2021-06-07 09:21:30|36262.5|36112.5|36274.6|36124.6|36276.8|36126.8|36261.9|36111.9|21
1623057700000|2021-06-07 09:21:40|36279|36129|36280.7|36130.7|36281.5|36131.5|36272.7|36122.7|16
1623057710000|2021-06-07 09:21:50|36277.5|36127.5|36269.6|36119.6|36277.8|36127.8|36262.1|36112.1|27
1623057720000|2021-06-07 09:22:00|36271.4|36121.4|36267.5|36117.5|36272.2|36122.2|36266.7|36116.7|20
1623057730000|2021-06-07 09:22:10|36267.2|36117.2|36268.5|36118.5|36271.1|36121.1|36265.7|36115.7|26
1623057740000|2021-06-07 09:22:20|36267.3|36117.3|36265|36115|36270.6|36120.6|36265|36115|22
1623057750000|2021-06-07 09:22:30|36265.5|36115.5|36265.1|36115.1|36271.1|36121.1|36264.3|36114.3|16
1623057760000|2021-06-07 09:22:40|36265.5|36115.5|36265.9|36115.9|36269.5|36119.5|36264.6|36114.6|20
1623057770000|2021-06-07 09:22:50|36266.3|36116.3|36277|36127|36277.7|36127.7|36266.2|36116.2|24
1623057780000|2021-06-07 09:23:00|36275|36125|36277.7|36127.7|36283.3|36133.3|36273|36123|18
1623057790000|2021-06-07 09:23:10|36281.2|36131.2|36275.3|36125.3|36287.3|36137.3|36272.3|36122.3|26
1623057800000|2021-06-07 09:23:20|36277.1|36127.1|36277|36127|36283.3|36133.3|36274.4|36124.4|19
1623057810000|2021-06-07 09:23:30|36278.4|36128.4|36277|36127|36284.7|36134.7|36276|36126|30
1623057820000|2021-06-07 09:23:40|36286.8|36136.8|36281.1|36131.1|36286.8|36136.8|36272.9|36122.9|31
1623057830000|2021-06-07 09:23:50|36281.4|36131.4|36282|36132|36282|36132|36272|36122|29
1623057840000|2021-06-07 09:24:00|36286.6|36136.6|36281.2|36131.2|36294|36144|36278.2|36128.2|34
1623057850000|2021-06-07 09:24:10|36283.5|36133.5|36287|36137|36293.6|36143.6|36280.6|36130.6|34
1623057860000|2021-06-07 09:24:20|36285.9|36135.9|36283.1|36133.1|36292.6|36142.6|36281.5|36131.5|31
1623057870000|2021-06-07 09:24:30|36282.1|36132.1|36282.4|36132.4|36291.3|36141.3|36280.3|36130.3|23
1623057880000|2021-06-07 09:24:40|36282.7|36132.7|36293.2|36143.2|36293.2|36143.2|36281.6|36131.6|19
1623057890000|2021-06-07 09:24:50|36289.7|36139.7|36280.9|36130.9|36298.2|36148.2|36280.9|36130.9|20
1623057900000|2021-06-07 09:25:00|36283.4|36133.4|36290.9|36140.9|36297.1|36147.1|36283.3|36133.3|26
1623057910000|2021-06-07 09:25:10|36291.6|36141.6|36308.8|36158.8|36311.8|36161.8|36291.6|36141.6|37
1623057920000|2021-06-07 09:25:20|36308.9|36158.9|36307.5|36157.5|36313.1|36163.1|36305|36155|29
1623057930000|2021-06-07 09:25:30|36314.6|36164.6|36327.9|36177.9|36327.9|36177.9|36311.3|36161.3|31
1623057940000|2021-06-07 09:25:40|36328.2|36178.2|36343.6|36193.6|36343.6|36193.6|36324.4|36174.4|30
1623057950000|2021-06-07 09:25:50|36330.9|36180.9|36334.1|36184.1|36347.7|36197.7|36330.7|36180.7|23
1623057960000|2021-06-07 09:26:00|36335.2|36185.2|36356.9|36206.9|36356.9|36206.9|36333.4|36183.4|24
1623057970000|2021-06-07 09:26:10|36349.1|36199.1|36341.3|36191.3|36352.1|36202.1|36341.2|36191.2|23
1623057980000|2021-06-07 09:26:20|36340.5|36190.5|36357.9|36207.9|36357.9|36207.9|36340.5|36190.5|20
1623057990000|2021-06-07 09:26:30|36356.2|36206.2|36362.6|36212.6|36365.3|36215.3|36356|36206|28
1623058000000|2021-06-07 09:26:40|36362.1|36212.1|36361.8|36211.8|36363.2|36213.2|36361.6|36211.6|17
1623058010000|2021-06-07 09:26:50|36361.9|36211.9|36371.8|36221.8|36375.3|36225.3|36361.8|36211.8|30
1623058020000|2021-06-07 09:27:00|36373.7|36223.7|36369.2|36219.2|36375.4|36225.4|36366.6|36216.6|22
1623058030000|2021-06-07 09:27:10|36371.6|36221.6|36369.9|36219.9|36374.3|36224.3|36366.6|36216.6|18
1623058040000|2021-06-07 09:27:20|36366.9|36216.9|36369.4|36219.4|36373.8|36223.8|36360|36210|33
1623058050000|2021-06-07 09:27:30|36369.7|36219.7|36382.3|36232.3|36382.3|36232.3|36365.6|36215.6|31
1623058060000|2021-06-07 09:27:40|36382.8|36232.8|36380.5|36230.5|36382.9|36232.9|36378.4|36228.4|35
1623058070000|2021-06-07 09:27:50|36381.4|36231.4|36381.7|36231.7|36381.7|36231.7|36379.4|36229.4|26
1623058080000|2021-06-07 09:28:00|36382|36232|36384.2|36234.2|36385.4|36235.4|36380.9|36230.9|22
1623058090000|2021-06-07 09:28:10|36385.2|36235.2|36390.8|36240.8|36393.1|36243.1|36384.8|36234.8|25
1623058100000|2021-06-07 09:28:20|36387.4|36237.4|36387.1|36237.1|36390.9|36240.9|36385.5|36235.5|28
1623058110000|2021-06-07 09:28:30|36387|36237|36395.1|36245.1|36410.9|36260.9|36387|36237|29
1623058120000|2021-06-07 09:28:40|36396.2|36246.2|36398.1|36248.1|36401.1|36251.1|36387.4|36237.4|26
1623058130000|2021-06-07 09:28:50|36394.8|36244.8|36394.8|36244.8|36400.8|36250.8|36390.7|36240.7|27
1623058140000|2021-06-07 09:29:00|36395.1|36245.1|36400.9|36250.9|36404.9|36254.9|36392.8|36242.8|21
1623058150000|2021-06-07 09:29:10|36391.9|36241.9|36400.3|36250.3|36404.9|36254.9|36391.9|36241.9|26
1623058160000|2021-06-07 09:29:20|36400.9|36250.9|36391.5|36241.5|36404.9|36254.9|36391.5|36241.5|26
1623058170000|2021-06-07 09:29:30|36391.8|36241.8|36392.9|36242.9|36397.5|36247.5|36391.8|36241.8|10
1623058180000|2021-06-07 09:29:40|36392.7|36242.7|36397.9|36247.9|36397.9|36247.9|36391.9|36241.9|13
1623058190000|2021-06-07 09:29:50|36399.1|36249.1|36401|36251|36401|36251|36387.3|36237.3|16
1623058200000|2021-06-07 09:30:00|36396.3|36246.3|36386.7|36236.7|36396.3|36246.3|36383.4|36233.4|16
1623058210000|2021-06-07 09:30:10|36386.4|36236.4|36369.8|36219.8|36386.4|36236.4|36369.8|36219.8|19
1623058220000|2021-06-07 09:30:20|36380|36230|36367.8|36217.8|36384.4|36234.4|36367|36217|29
1623058230000|2021-06-07 09:30:30|36367.9|36217.9|36364.2|36214.2|36380.7|36230.7|36357.8|36207.8|26
1623058240000|2021-06-07 09:30:40|36359|36209|36365.7|36215.7|36373.6|36223.6|36359|36209|22
1623058250000|2021-06-07 09:30:50|36365.6|36215.6|36358.1|36208.1|36365.6|36215.6|36353|36203|21
1623058260000|2021-06-07 09:31:00|36357.9|36207.9|36351.8|36201.8|36359.8|36209.8|36351.2|36201.2|22
1623058270000|2021-06-07 09:31:10|36353.4|36203.4|36342.6|36192.6|36353.4|36203.4|36342.6|36192.6|17
1623058280000|2021-06-07 09:31:20|36346.6|36196.6|36344|36194|36351.6|36201.6|36342.7|36192.7|13
1623058290000|2021-06-07 09:31:30|36344.4|36194.4|36343.4|36193.4|36345.1|36195.1|36341.5|36191.5|20
1623058300000|2021-06-07 09:31:40|36343.3|36193.3|36342.1|36192.1|36344.2|36194.2|36339.5|36189.5|24
1623058310000|2021-06-07 09:31:50|36341.9|36191.9|36344.6|36194.6|36345.2|36195.2|36340.7|36190.7|21
1623058320000|2021-06-07 09:32:00|36344.7|36194.7|36345.2|36195.2|36347.6|36197.6|36342|36192|23
1623058330000|2021-06-07 09:32:10|36346.5|36196.5|36349.1|36199.1|36355|36205|36346.5|36196.5|25
1623058340000|2021-06-07 09:32:20|36348.5|36198.5|36347.3|36197.3|36350|36200|36347|36197|13
1623058350000|2021-06-07 09:32:30|36348.4|36198.4|36345.5|36195.5|36350|36200|36343.3|36193.3|17
1623058360000|2021-06-07 09:32:40|36344.6|36194.6|36336.5|36186.5|36346.4|36196.4|36336.1|36186.1|25
1623058370000|2021-06-07 09:32:50|36336.6|36186.6|36346.2|36196.2|36346.4|36196.4|36336.3|36186.3|14
1623058380000|2021-06-07 09:33:00|36351.8|36201.8|36341.9|36191.9|36355.6|36205.6|36341.9|36191.9|29
1623058390000|2021-06-07 09:33:10|36342|36192|36334.6|36184.6|36347.3|36197.3|36334.6|36184.6|22
1623058400000|2021-06-07 09:33:20|36335.1|36185.1|36329.1|36179.1|36336.7|36186.7|36328|36178|27
1623058410000|2021-06-07 09:33:30|36333|36183|36341.1|36191.1|36341.1|36191.1|36331.1|36181.1|22
1623058420000|2021-06-07 09:33:40|36340.9|36190.9|36340.3|36190.3|36341.1|36191.1|36333.6|36183.6|18
1623058430000|2021-06-07 09:33:50|36340.4|36190.4|36340.2|36190.2|36342.9|36192.9|36337.8|36187.8|14
1623058440000|2021-06-07 09:34:00|36340.1|36190.1|36340.5|36190.5|36342.9|36192.9|36331|36181|14
1623058450000|2021-06-07 09:34:10|36340.4|36190.4|36336.7|36186.7|36344.1|36194.1|36336.7|36186.7|20
1623058460000|2021-06-07 09:34:20|36338|36188|36335.8|36185.8|36342.8|36192.8|36334.8|36184.8|17
1623058470000|2021-06-07 09:34:30|36335.7|36185.7|36339.2|36189.2|36340.3|36190.3|36335.2|36185.2|18
1623058480000|2021-06-07 09:34:40|36336.6|36186.6|36345|36195|36346.3|36196.3|36336.3|36186.3|19
1623058490000|2021-06-07 09:34:50|36346.1|36196.1|36351.2|36201.2|36353.6|36203.6|36341.1|36191.1|25
1623058500000|2021-06-07 09:35:00|36349.2|36199.2|36351|36201|36353.3|36203.3|36349|36199|24
1623058510000|2021-06-07 09:35:10|36348.5|36198.5|36332.2|36182.2|36354.8|36204.8|36331.6|36181.6|19
1623058520000|2021-06-07 09:35:20|36329.8|36179.8|36345.2|36195.2|36345.2|36195.2|36329.8|36179.8|27
1623058530000|2021-06-07 09:35:30|36345.7|36195.7|36344.7|36194.7|36345.7|36195.7|36335|36185|21
1623058540000|2021-06-07 09:35:40|36344.6|36194.6|36346.4|36196.4|36350.7|36200.7|36342.3|36192.3|23
1623058550000|2021-06-07 09:35:50|36351.5|36201.5|36356.6|36206.6|36356.6|36206.6|36345.7|36195.7|18
1623058560000|2021-06-07 09:36:00|36357.3|36207.3|36360.7|36210.7|36360.7|36210.7|36357.2|36207.2|15
1623058570000|2021-06-07 09:36:10|36360.4|36210.4|36383|36233|36383|36233|36360.4|36210.4|21
1623058580000|2021-06-07 09:36:20|36382.7|36232.7|36384.7|36234.7|36384.7|36234.7|36375.8|36225.8|30
1623058590000|2021-06-07 09:36:30|36384.5|36234.5|36402|36252|36403.6|36253.6|36384.5|36234.5|30
1623058600000|2021-06-07 09:36:40|36404.4|36254.4|36433.5|36283.5|36436.6|36286.6|36402.2|36252.2|34
1623058610000|2021-06-07 09:36:50|36433.4|36283.4|36419.2|36269.2|36436.3|36286.3|36411.1|36261.1|35
1623058620000|2021-06-07 09:37:00|36411.9|36261.9|36416.4|36266.4|36422.6|36272.6|36410.2|36260.2|26
1623058630000|2021-06-07 09:37:10|36413.1|36263.1|36397.3|36247.3|36420.5|36270.5|36394.9|36244.9|34
1623058640000|2021-06-07 09:37:20|36396.7|36246.7|36390.8|36240.8|36401.8|36251.8|36388.1|36238.1|27
1623058650000|2021-06-07 09:37:30|36391.5|36241.5|36407.4|36257.4|36416.4|36266.4|36386.5|36236.5|24
1623058660000|2021-06-07 09:37:40|36408.2|36258.2|36400.1|36250.1|36408.7|36258.7|36400.1|36250.1|25
1623058670000|2021-06-07 09:37:50|36401|36251|36401.4|36251.4|36406.4|36256.4|36395|36245|32
1623058680000|2021-06-07 09:38:00|36398.4|36248.4|36398.7|36248.7|36401.7|36251.7|36393.5|36243.5|20
1623058690000|2021-06-07 09:38:10|36397.4|36247.4|36401|36251|36401.7|36251.7|36393.2|36243.2|29
1623058700000|2021-06-07 09:38:20|36398.6|36248.6|36398.2|36248.2|36406.5|36256.5|36394.1|36244.1|23
1623058710000|2021-06-07 09:38:30|36390.3|36240.3|36385.3|36235.3|36410.1|36260.1|36385.3|36235.3|15
1623058720000|2021-06-07 09:38:40|36394|36244|36384.9|36234.9|36395|36245|36384|36234|24
1623058730000|2021-06-07 09:38:50|36388.5|36238.5|36398.5|36248.5|36399|36249|36384.9|36234.9|21
1623058740000|2021-06-07 09:39:00|36396.5|36246.5|36393.5|36243.5|36402.8|36252.8|36387.7|36237.7|29
1623058750000|2021-06-07 09:39:10|36389.1|36239.1|36389.1|36239.1|36390.6|36240.6|36389.1|36239.1|14
1623058760000|2021-06-07 09:39:20|36392.1|36242.1|36399.7|36249.7|36400.8|36250.8|36389.9|36239.9|20
1623058770000|2021-06-07 09:39:30|36390.5|36240.5|36393.2|36243.2|36398.6|36248.6|36368.3|36218.3|17
1623058780000|2021-06-07 09:39:40|36391.2|36241.2|36377|36227|36393.2|36243.2|36370.9|36220.9|24
1623058790000|2021-06-07 09:39:50|36376.9|36226.9|36368.1|36218.1|36377.9|36227.9|36355.2|36205.2|31
1623058800000|2021-06-07 09:40:00|36366.8|36216.8|36377.2|36227.2|36385.6|36235.6|36353.1|36203.1|23
1623058810000|2021-06-07 09:40:10|36380.9|36230.9|36386.5|36236.5|36398.9|36248.9|36378.1|36228.1|31
1623058820000|2021-06-07 09:40:20|36394.5|36244.5|36383.2|36233.2|36399.8|36249.8|36371.7|36221.7|22
1623058830000|2021-06-07 09:40:30|36383.1|36233.1|36379.2|36229.2|36383.1|36233.1|36368.8|36218.8|19
1623058840000|2021-06-07 09:40:40|36379.5|36229.5|36378.7|36228.7|36379.5|36229.5|36368.8|36218.8|13
1623058850000|2021-06-07 09:40:50|36369.2|36219.2|36368.6|36218.6|36381.8|36231.8|36362.4|36212.4|19
1623058860000|2021-06-07 09:41:00|36362.4|36212.4|36366.1|36216.1|36375.2|36225.2|36349.2|36199.2|24
1623058870000|2021-06-07 09:41:10|36360.7|36210.7|36381.2|36231.2|36384.7|36234.7|36337.8|36187.8|30
1623058880000|2021-06-07 09:41:20|36362.1|36212.1|36351.9|36201.9|36384.7|36234.7|36342.6|36192.6|21
1623058890000|2021-06-07 09:41:30|36376.7|36226.7|36362.1|36212.1|36384.7|36234.7|36336.5|36186.5|24
1623058900000|2021-06-07 09:41:40|36365.3|36215.3|36351.9|36201.9|36365.3|36215.3|36345.8|36195.8|18
1623058910000|2021-06-07 09:41:50|36352|36202|36361.3|36211.3|36365.4|36215.4|36346.9|36196.9|23
1623058920000|2021-06-07 09:42:00|36363.2|36213.2|36358.2|36208.2|36368.8|36218.8|36340.5|36190.5|27
1623058930000|2021-06-07 09:42:10|36357.3|36207.3|36360.3|36210.3|36360.3|36210.3|36357.3|36207.3|15
1623058940000|2021-06-07 09:42:20|36338.6|36188.6|36340.8|36190.8|36360.3|36210.3|36335.7|36185.7|20
1623058950000|2021-06-07 09:42:30|36356.3|36206.3|36353.8|36203.8|36357.3|36207.3|36336.2|36186.2|25
1623058960000|2021-06-07 09:42:40|36353.7|36203.7|36352.1|36202.1|36357.3|36207.3|36337.1|36187.1|23
1623058970000|2021-06-07 09:42:50|36352.4|36202.4|36344.7|36194.7|36354.7|36204.7|36327.3|36177.3|31
1623058980000|2021-06-07 09:43:00|36343.9|36193.9|36340.3|36190.3|36352.8|36202.8|36332.1|36182.1|23
1623058990000|2021-06-07 09:43:10|36339.4|36189.4|36350.5|36200.5|36354.5|36204.5|36326.9|36176.9|28
1623059000000|2021-06-07 09:43:20|36352.6|36202.6|36353.8|36203.8|36355.9|36205.9|36350.8|36200.8|26
1623059010000|2021-06-07 09:43:30|36354.2|36204.2|36343.6|36193.6|36357.1|36207.1|36343.6|36193.6|22
1623059020000|2021-06-07 09:43:40|36343|36193|36345.6|36195.6|36346.9|36196.9|36337.3|36187.3|33
1623059030000|2021-06-07 09:43:50|36345.4|36195.4|36344.1|36194.1|36347|36197|36342.1|36192.1|22
1623059040000|2021-06-07 09:44:00|36344.2|36194.2|36339.9|36189.9|36346|36196|36339.8|36189.8|32
1623059050000|2021-06-07 09:44:10|36341.9|36191.9|36345.1|36195.1|36345.1|36195.1|36340.3|36190.3|22
1623059060000|2021-06-07 09:44:20|36345.3|36195.3|36344.2|36194.2|36346.1|36196.1|36343.7|36193.7|21
1623059070000|2021-06-07 09:44:30|36344.1|36194.1|36342.4|36192.4|36347.5|36197.5|36340.3|36190.3|19
1623059080000|2021-06-07 09:44:40|36340.3|36190.3|36345.9|36195.9|36348.2|36198.2|36340.3|36190.3|17
1623059090000|2021-06-07 09:44:50|36345.8|36195.8|36346.3|36196.3|36346.3|36196.3|36345.1|36195.1|11
1623059100000|2021-06-07 09:45:00|36346|36196|36338.8|36188.8|36352.7|36202.7|36338.8|36188.8|27
1623059110000|2021-06-07 09:45:10|36346.2|36196.2|36345.2|36195.2|36352.7|36202.7|36342.2|36192.2|20
1623059120000|2021-06-07 09:45:20|36346.2|36196.2|36344.5|36194.5|36346.8|36196.8|36342.5|36192.5|20
1623059130000|2021-06-07 09:45:30|36344.9|36194.9|36346.3|36196.3|36357.1|36207.1|36340.8|36190.8|25
1623059140000|2021-06-07 09:45:40|36357.1|36207.1|36327|36177|36357.1|36207.1|36319.1|36169.1|17
1623059150000|2021-06-07 09:45:50|36326.8|36176.8|36322.7|36172.7|36334.8|36184.8|36319.1|36169.1|8
1623059160000|2021-06-07 09:46:00|36332.5|36182.5|36343.6|36193.6|36354.2|36204.2|36323.7|36173.7|17
1623059170000|2021-06-07 09:46:10|36344|36194|36357|36207|36357.2|36207.2|36339.6|36189.6|28
1623059180000|2021-06-07 09:46:20|36357.2|36207.2|36359.3|36209.3|36363.1|36213.1|36357.2|36207.2|19
1623059190000|2021-06-07 09:46:30|36357.9|36207.9|36363.7|36213.7|36364|36214|36357.9|36207.9|26
1623059200000|2021-06-07 09:46:40|36362.3|36212.3|36361.5|36211.5|36364.7|36214.7|36359.4|36209.4|23
1623059210000|2021-06-07 09:46:50|36359.2|36209.2|36366.3|36216.3|36379.8|36229.8|36356.9|36206.9|19
1623059220000|2021-06-07 09:47:00|36366.5|36216.5|36362.1|36212.1|36369.4|36219.4|36358.2|36208.2|31
1623059230000|2021-06-07 09:47:10|36365|36215|36353.4|36203.4|36365|36215|36353.4|36203.4|28
1623059240000|2021-06-07 09:47:20|36353.3|36203.3|36352.8|36202.8|36355.2|36205.2|36352.8|36202.8|20
1623059250000|2021-06-07 09:47:30|36353.3|36203.3|36355.8|36205.8|36356.3|36206.3|36353.3|36203.3|14
1623059260000|2021-06-07 09:47:40|36357.2|36207.2|36356|36206|36361.3|36211.3|36353.7|36203.7|24
1623059270000|2021-06-07 09:47:50|36357.1|36207.1|36362.1|36212.1|36367.6|36217.6|36356.8|36206.8|28
1623059280000|2021-06-07 09:48:00|36362.5|36212.5|36367|36217|36367.3|36217.3|36361.8|36211.8|26
1623059290000|2021-06-07 09:48:10|36369.5|36219.5|36354.8|36204.8|36373.6|36223.6|36354.8|36204.8|16
1623059300000|2021-06-07 09:48:20|36358.4|36208.4|36361.3|36211.3|36364.6|36214.6|36352.9|36202.9|23
1623059310000|2021-06-07 09:48:30|36360.6|36210.6|36360.4|36210.4|36361.3|36211.3|36360.4|36210.4|9
1623059320000|2021-06-07 09:48:40|36359.3|36209.3|36357.9|36207.9|36359.3|36209.3|36350|36200|24
1623059330000|2021-06-07 09:48:50|36358|36208|36351.3|36201.3|36361.3|36211.3|36351|36201|18
1623059340000|2021-06-07 09:49:00|36351.5|36201.5|36361.3|36211.3|36367.3|36217.3|36351.5|36201.5|13
1623059350000|2021-06-07 09:49:10|36369.4|36219.4|36370.7|36220.7|36371.5|36221.5|36362.4|36212.4|19
1623059360000|2021-06-07 09:49:20|36371.5|36221.5|36378.1|36228.1|36378.1|36228.1|36369.6|36219.6|22
1623059370000|2021-06-07 09:49:30|36377.5|36227.5|36365.5|36215.5|36378.2|36228.2|36365.5|36215.5|16
1623059380000|2021-06-07 09:49:40|36365|36215|36365.1|36215.1|36366.9|36216.9|36362.1|36212.1|28
1623059390000|2021-06-07 09:49:50|36361.9|36211.9|36361.8|36211.8|36364.6|36214.6|36361.8|36211.8|15
1623059400000|2021-06-07 09:50:00|36363.2|36213.2|36353.9|36203.9|36364.2|36214.2|36350|36200|18
1623059410000|2021-06-07 09:50:10|36353.4|36203.4|36346.4|36196.4|36354.4|36204.4|36345.9|36195.9|19
1623059420000|2021-06-07 09:50:20|36345.4|36195.4|36340.6|36190.6|36345.9|36195.9|36339.6|36189.6|31
1623059430000|2021-06-07 09:50:30|36340.8|36190.8|36340.7|36190.7|36344.9|36194.9|36337.8|36187.8|34
1623059440000|2021-06-07 09:50:40|36340.9|36190.9|36341.9|36191.9|36341.9|36191.9|36338.4|36188.4|22
1623059450000|2021-06-07 09:50:50|36342|36192|36341.1|36191.1|36342|36192|36337.5|36187.5|26
1623059460000|2021-06-07 09:51:00|36341.9|36191.9|36339.4|36189.4|36342.1|36192.1|36338.8|36188.8|31
1623059470000|2021-06-07 09:51:10|36339.3|36189.3|36340.9|36190.9|36342.3|36192.3|36338.3|36188.3|25
1623059480000|2021-06-07 09:51:20|36340.6|36190.6|36346.6|36196.6|36347.9|36197.9|36338.4|36188.4|27
1623059490000|2021-06-07 09:51:30|36347.1|36197.1|36353.5|36203.5|36355.9|36205.9|36344|36194|26
1623059500000|2021-06-07 09:51:40|36353.4|36203.4|36373.6|36223.6|36373.6|36223.6|36350|36200|26
1623059510000|2021-06-07 09:51:50|36373.8|36223.8|36361.4|36211.4|36374|36224|36361.3|36211.3|25
1623059520000|2021-06-07 09:52:00|36360.2|36210.2|36362|36212|36366.4|36216.4|36357.8|36207.8|15
1623059530000|2021-06-07 09:52:10|36362.2|36212.2|36349.8|36199.8|36369.1|36219.1|36349.8|36199.8|28
1623059540000|2021-06-07 09:52:20|36350.9|36200.9|36350|36200|36356.9|36206.9|36348.4|36198.4|25
1623059550000|2021-06-07 09:52:30|36350.2|36200.2|36346.9|36196.9|36350.2|36200.2|36346|36196|19
1623059560000|2021-06-07 09:52:40|36347.4|36197.4|36347.1|36197.1|36367.7|36217.7|36346.1|36196.1|29
1623059570000|2021-06-07 09:52:50|36356.2|36206.2|36377.8|36227.8|36377.8|36227.8|36348.9|36198.9|16
1623059580000|2021-06-07 09:53:00|36375.9|36225.9|36364.6|36214.6|36379|36229|36364.6|36214.6|19
1623059590000|2021-06-07 09:53:10|36364.7|36214.7|36366.2|36216.2|36370.1|36220.1|36364.2|36214.2|17
1623059600000|2021-06-07 09:53:20|36365.5|36215.5|36379.6|36229.6|36380.5|36230.5|36365.5|36215.5|23
1623059610000|2021-06-07 09:53:30|36379.3|36229.3|36376.5|36226.5|36381.7|36231.7|36374.7|36224.7|25
1623059620000|2021-06-07 09:53:40|36374.9|36224.9|36379.7|36229.7|36383|36233|36374.9|36224.9|31
1623059630000|2021-06-07 09:53:50|36376.1|36226.1|36379.3|36229.3|36382.7|36232.7|36376|36226|25
1623059640000|2021-06-07 09:54:00|36379.4|36229.4|36377.7|36227.7|36381.8|36231.8|36377|36227|10
1623059650000|2021-06-07 09:54:10|36382|36232|36370.2|36220.2|36383.3|36233.3|36369.7|36219.7|18
1623059660000|2021-06-07 09:54:20|36370.3|36220.3|36365.6|36215.6|36370.9|36220.9|36363.3|36213.3|23
1623059670000|2021-06-07 09:54:30|36366.4|36216.4|36366.2|36216.2|36368.4|36218.4|36364.8|36214.8|13
1623059680000|2021-06-07 09:54:40|36368.9|36218.9|36351.9|36201.9|36368.9|36218.9|36351.2|36201.2|24
1623059690000|2021-06-07 09:54:50|36351.8|36201.8|36359.5|36209.5|36361.9|36211.9|36351.1|36201.1|11
1623059700000|2021-06-07 09:55:00|36361.9|36211.9|36353.5|36203.5|36363.9|36213.9|36348.9|36198.9|26
1623059710000|2021-06-07 09:55:10|36359.7|36209.7|36358.1|36208.1|36359.7|36209.7|36349|36199|28
1623059720000|2021-06-07 09:55:20|36359.2|36209.2|36356.6|36206.6|36363.8|36213.8|36351.5|36201.5|20
1623059730000|2021-06-07 09:55:30|36356.9|36206.9|36359.3|36209.3|36361.2|36211.2|36351.7|36201.7|22
1623059740000|2021-06-07 09:55:40|36358.6|36208.6|36360.1|36210.1|36363.2|36213.2|36349|36199|27
1623059750000|2021-06-07 09:55:50|36355.7|36205.7|36354|36204|36360.4|36210.4|36354|36204|31
1623059760000|2021-06-07 09:56:00|36353.9|36203.9|36352.5|36202.5|36359.3|36209.3|36352.1|36202.1|27
1623059770000|2021-06-07 09:56:10|36351.2|36201.2|36372.6|36222.6|36372.6|36222.6|36351.2|36201.2|29
1623059780000|2021-06-07 09:56:20|36373.1|36223.1|36375.6|36225.6|36384|36234|36373.1|36223.1|34
1623059790000|2021-06-07 09:56:30|36377.2|36227.2|36377.1|36227.1|36383.7|36233.7|36377.1|36227.1|31
1623059800000|2021-06-07 09:56:40|36378|36228|36377.5|36227.5|36383.1|36233.1|36376.4|36226.4|31
1623059810000|2021-06-07 09:56:50|36377.4|36227.4|36380.4|36230.4|36381.6|36231.6|36376.2|36226.2|23
1623059820000|2021-06-07 09:57:00|36379.5|36229.5|36372.1|36222.1|36379.5|36229.5|36367.1|36217.1|26
1623059830000|2021-06-07 09:57:10|36377.8|36227.8|36379.3|36229.3|36380|36230|36368.6|36218.6|32
1623059840000|2021-06-07 09:57:20|36377.6|36227.6|36372.9|36222.9|36380.7|36230.7|36372.9|36222.9|25
1623059850000|2021-06-07 09:57:30|36373.8|36223.8|36377.5|36227.5|36381.8|36231.8|36369.1|36219.1|28
1623059860000|2021-06-07 09:57:40|36375.5|36225.5|36378.3|36228.3|36386.8|36236.8|36373.9|36223.9|26
1623059870000|2021-06-07 09:57:50|36377.9|36227.9|36379.5|36229.5|36383.5|36233.5|36370.9|36220.9|28
1623059880000|2021-06-07 09:58:00|36380.7|36230.7|36379.8|36229.8|36385.9|36235.9|36374.9|36224.9|32
1623059890000|2021-06-07 09:58:10|36374.7|36224.7|36384.4|36234.4|36385.3|36235.3|36374.7|36224.7|32
1623059900000|2021-06-07 09:58:20|36385.3|36235.3|36362.2|36212.2|36386.2|36236.2|36358|36208|35
1623059910000|2021-06-07 09:58:30|36362.1|36212.1|36362.4|36212.4|36363.7|36213.7|36359.1|36209.1|17
1623059920000|2021-06-07 09:58:40|36358.3|36208.3|36378.6|36228.6|36385|36235|36358.3|36208.3|29
1623059930000|2021-06-07 09:58:50|36378.5|36228.5|36384.2|36234.2|36385.4|36235.4|36378.5|36228.5|23
1623059940000|2021-06-07 09:59:00|36384.3|36234.3|36380.7|36230.7|36385|36235|36380.7|36230.7|20
1623059950000|2021-06-07 09:59:10|36380.8|36230.8|36382|36232|36382.6|36232.6|36380.1|36230.1|21
1623059960000|2021-06-07 09:59:20|36381.1|36231.1|36382.7|36232.7|36385|36235|36380.1|36230.1|26
1623059970000|2021-06-07 09:59:30|36381.9|36231.9|36381.3|36231.3|36388.6|36238.6|36380.4|36230.4|24
1623059980000|2021-06-07 09:59:40|36383|36233|36381.8|36231.8|36386.6|36236.6|36375.6|36225.6|29
1623059990000|2021-06-07 09:59:50|36381.4|36231.4|36379.6|36229.6|36383.4|36233.4|36374.6|36224.6|21
1623060000000|2021-06-07 10:00:00|36381.2|36231.2|36382|36232|36383.5|36233.5|36375|36225|35
1623060010000|2021-06-07 10:00:10|36381.4|36231.4|36371.8|36221.8|36381.6|36231.6|36371.3|36221.3|31
1623060020000|2021-06-07 10:00:20|36373.9|36223.9|36393.9|36243.9|36396.5|36246.5|36373.5|36223.5|30
1623060030000|2021-06-07 10:00:30|36392.6|36242.6|36394|36244|36401.5|36251.5|36384.6|36234.6|22
1623060040000|2021-06-07 10:00:40|36395.7|36245.7|36413.5|36263.5|36415.6|36265.6|36394.6|36244.6|38
1623060050000|2021-06-07 10:00:50|36415.1|36265.1|36423.2|36273.2|36426.5|36276.5|36411.1|36261.1|34
1623060060000|2021-06-07 10:01:00|36411.2|36261.2|36424.5|36274.5|36426.1|36276.1|36411.2|36261.2|34
1623060070000|2021-06-07 10:01:10|36423|36273|36425.7|36275.7|36431.6|36281.6|36421.3|36271.3|39
1623060080000|2021-06-07 10:01:20|36424.2|36274.2|36432.7|36282.7|36432.7|36282.7|36423.5|36273.5|28
1623060090000|2021-06-07 10:01:30|36430.8|36280.8|36437.3|36287.3|36441.5|36291.5|36428.3|36278.3|32
1623060100000|2021-06-07 10:01:40|36435.8|36285.8|36433.9|36283.9|36443.3|36293.3|36433.9|36283.9|28
1623060110000|2021-06-07 10:01:50|36433.1|36283.1|36437.6|36287.6|36439.5|36289.5|36424.9|36274.9|28
1623060120000|2021-06-07 10:02:00|36438.4|36288.4|36435.8|36285.8|36438.4|36288.4|36430.6|36280.6|33
1623060130000|2021-06-07 10:02:10|36435.2|36285.2|36417.6|36267.6|36438.6|36288.6|36414.6|36264.6|31
1623060140000|2021-06-07 10:02:20|36417.9|36267.9|36429.6|36279.6|36431.2|36281.2|36417.7|36267.7|33
1623060150000|2021-06-07 10:02:30|36428.7|36278.7|36431.2|36281.2|36435.3|36285.3|36428.3|36278.3|31
1623060160000|2021-06-07 10:02:40|36428.9|36278.9|36450.3|36300.3|36450.6|36300.6|36423.3|36273.3|34
1623060170000|2021-06-07 10:02:50|36450.5|36300.5|36459.9|36309.9|36461.3|36311.3|36450.4|36300.4|31
1623060180000|2021-06-07 10:03:00|36458.9|36308.9|36471.7|36321.7|36475.3|36325.3|36451.5|36301.5|36
1623060190000|2021-06-07 10:03:10|36483.7|36333.7|36497.8|36347.8|36497.9|36347.9|36477.5|36327.5|35
1623060200000|2021-06-07 10:03:20|36497.9|36347.9|36488.9|36338.9|36497.9|36347.9|36486.6|36336.6|26
1623060210000|2021-06-07 10:03:30|36487.5|36337.5|36491.5|36341.5|36492|36342|36483.1|36333.1|32
1623060220000|2021-06-07 10:03:40|36489.7|36339.7|36496.6|36346.6|36504.7|36354.7|36488.6|36338.6|33
1623060230000|2021-06-07 10:03:50|36496.9|36346.9|36495.8|36345.8|36496.9|36346.9|36489.8|36339.8|27
1623060240000|2021-06-07 10:04:00|36494.9|36344.9|36506.5|36356.5|36507.9|36357.9|36486.5|36336.5|29
1623060250000|2021-06-07 10:04:10|36498|36348|36514.6|36364.6|36518.8|36368.8|36498|36348|29
1623060260000|2021-06-07 10:04:20|36514.7|36364.7|36508.3|36358.3|36515.1|36365.1|36503.2|36353.2|35
1623060270000|2021-06-07 10:04:30|36509.4|36359.4|36512.4|36362.4|36513.1|36363.1|36505.6|36355.6|37
1623060280000|2021-06-07 10:04:40|36508.4|36358.4|36499.1|36349.1|36509.8|36359.8|36495.4|36345.4|34
1623060290000|2021-06-07 10:04:50|36500.4|36350.4|36492.2|36342.2|36500.4|36350.4|36490.1|36340.1|29
1623060300000|2021-06-07 10:05:00|36490.1|36340.1|36500.5|36350.5|36500.7|36350.7|36490.1|36340.1|22
1623060310000|2021-06-07 10:05:10|36499.2|36349.2|36481.3|36331.3|36499.2|36349.2|36481.3|36331.3|17
1623060320000|2021-06-07 10:05:20|36480.7|36330.7|36495.1|36345.1|36495.1|36345.1|36480.7|36330.7|22
1623060330000|2021-06-07 10:05:30|36494.1|36344.1|36498.9|36348.9|36499.8|36349.8|36494.1|36344.1|22
1623060340000|2021-06-07 10:05:40|36498.8|36348.8|36500.6|36350.6|36501.7|36351.7|36493.9|36343.9|20
1623060350000|2021-06-07 10:05:50|36502.9|36352.9|36499.9|36349.9|36508|36358|36498.4|36348.4|32
1623060360000|2021-06-07 10:06:00|36501.2|36351.2|36513|36363|36514.3|36364.3|36500.7|36350.7|27
1623060370000|2021-06-07 10:06:10|36514.1|36364.1|36516.5|36366.5|36517|36367|36510.2|36360.2|30
1623060380000|2021-06-07 10:06:20|36514.9|36364.9|36513.4|36363.4|36517.1|36367.1|36510.1|36360.1|33
1623060390000|2021-06-07 10:06:30|36514.1|36364.1|36515|36365|36517.6|36367.6|36511.8|36361.8|22
1623060400000|2021-06-07 10:06:40|36513.6|36363.6|36514.8|36364.8|36515.3|36365.3|36512.5|36362.5|23
1623060410000|2021-06-07 10:06:50|36514.4|36364.4|36498.2|36348.2|36521.9|36371.9|36493.9|36343.9|35
1623060420000|2021-06-07 10:07:00|36496.4|36346.4|36503.8|36353.8|36506.8|36356.8|36493.7|36343.7|36
1623060430000|2021-06-07 10:07:10|36497.7|36347.7|36497.1|36347.1|36501.2|36351.2|36492.5|36342.5|19
1623060440000|2021-06-07 10:07:20|36495|36345|36499.9|36349.9|36503.1|36353.1|36495|36345|14
1623060450000|2021-06-07 10:07:30|36496.2|36346.2|36496.4|36346.4|36502.3|36352.3|36490.9|36340.9|27
1623060460000|2021-06-07 10:07:40|36496.9|36346.9|36497.7|36347.7|36502.1|36352.1|36495.5|36345.5|16
1623060470000|2021-06-07 10:07:50|36498.1|36348.1|36496.6|36346.6|36500.5|36350.5|36492.9|36342.9|18
1623060480000|2021-06-07 10:08:00|36496.4|36346.4|36496.5|36346.5|36496.5|36346.5|36492.8|36342.8|18
1623060490000|2021-06-07 10:08:10|36496.6|36346.6|36496.6|36346.6|36500.2|36350.2|36493.5|36343.5|14
1623060500000|2021-06-07 10:08:20|36496.4|36346.4|36498.5|36348.5|36498.6|36348.6|36493.5|36343.5|11
1623060510000|2021-06-07 10:08:30|36496.9|36346.9|36495.1|36345.1|36498.5|36348.5|36495|36345|16
1623060520000|2021-06-07 10:08:40|36495.2|36345.2|36497.1|36347.1|36497.2|36347.2|36494.4|36344.4|8
1623060530000|2021-06-07 10:08:50|36497|36347|36496.6|36346.6|36497.4|36347.4|36496.4|36346.4|14
1623060540000|2021-06-07 10:09:00|36496.8|36346.8|36514.1|36364.1|36516.8|36366.8|36495|36345|22
1623060550000|2021-06-07 10:09:10|36510.6|36360.6|36515.9|36365.9|36517.2|36367.2|36506.7|36356.7|33
1623060560000|2021-06-07 10:09:20|36516.4|36366.4|36508.4|36358.4|36518.3|36368.3|36508.4|36358.4|28
1623060570000|2021-06-07 10:09:30|36508.1|36358.1|36510.9|36360.9|36512.1|36362.1|36505.9|36355.9|11
1623060580000|2021-06-07 10:09:40|36506.4|36356.4|36502.7|36352.7|36506.6|36356.6|36497|36347|20
1623060590000|2021-06-07 10:09:50|36502.9|36352.9|36495.2|36345.2|36506.8|36356.8|36492.1|36342.1|25
1623060600000|2021-06-07 10:10:00|36497.1|36347.1|36502.2|36352.2|36504.5|36354.5|36496|36346|24
1623060610000|2021-06-07 10:10:10|36502|36352|36505.6|36355.6|36505.6|36355.6|36496.4|36346.4|15
1623060620000|2021-06-07 10:10:20|36506|36356|36496.7|36346.7|36506|36356|36496.3|36346.3|15
1623060630000|2021-06-07 10:10:30|36505.2|36355.2|36513.6|36363.6|36513.6|36363.6|36498.5|36348.5|12
1623060640000|2021-06-07 10:10:40|36513.8|36363.8|36509.5|36359.5|36513.8|36363.8|36507.6|36357.6|9
1623060650000|2021-06-07 10:10:50|36509.2|36359.2|36513.6|36363.6|36513.6|36363.6|36508.9|36358.9|5
1623060660000|2021-06-07 10:11:00|36515.7|36365.7|36516.3|36366.3|36520|36370|36515.4|36365.4|10
1623060670000|2021-06-07 10:11:10|36516.4|36366.4|36514.3|36364.3|36516.7|36366.7|36514.3|36364.3|6
1623060680000|2021-06-07 10:11:20|36516.6|36366.6|36514.3|36364.3|36516.6|36366.6|36509.6|36359.6|9
1623060690000|2021-06-07 10:11:30|36509.6|36359.6|36517|36367|36523.1|36373.1|36506.8|36356.8|23
1623060700000|2021-06-07 10:11:40|36516.7|36366.7|36515.3|36365.3|36517|36367|36513.8|36363.8|28
1623060710000|2021-06-07 10:11:50|36515.2|36365.2|36528.3|36378.3|36528.3|36378.3|36514.9|36364.9|26
1623060720000|2021-06-07 10:12:00|36529.5|36379.5|36526.8|36376.8|36531.8|36381.8|36519.8|36369.8|25
1623060730000|2021-06-07 10:12:10|36529.7|36379.7|36528.7|36378.7|36529.8|36379.8|36525.9|36375.9|23
1623060740000|2021-06-07 10:12:20|36528.4|36378.4|36533.9|36383.9|36533.9|36383.9|36525.9|36375.9|15
1623060750000|2021-06-07 10:12:30|36535|36385|36531.3|36381.3|36535.6|36385.6|36521.6|36371.6|31
1623060760000|2021-06-07 10:12:40|36534.8|36384.8|36528.9|36378.9|36534.8|36384.8|36528.8|36378.8|21
1623060770000|2021-06-07 10:12:50|36529.8|36379.8|36523.1|36373.1|36533.1|36383.1|36523.1|36373.1|29
1623060780000|2021-06-07 10:13:00|36524.9|36374.9|36530|36380|36530|36380|36522.1|36372.1|24
1623060790000|2021-06-07 10:13:10|36528.9|36378.9|36524.9|36374.9|36528.9|36378.9|36522.5|36372.5|16
1623060800000|2021-06-07 10:13:20|36526|36376|36505.7|36355.7|36527.2|36377.2|36505.7|36355.7|19
1623060810000|2021-06-07 10:13:30|36509.2|36359.2|36510.9|36360.9|36513.3|36363.3|36504.2|36354.2|31
1623060820000|2021-06-07 10:13:40|36511.8|36361.8|36512.6|36362.6|36512.6|36362.6|36508.4|36358.4|27
1623060830000|2021-06-07 10:13:50|36512|36362|36507.1|36357.1|36512|36362|36507.1|36357.1|27
1623060840000|2021-06-07 10:14:00|36507.5|36357.5|36513.7|36363.7|36513.9|36363.9|36507.2|36357.2|15
1623060850000|2021-06-07 10:14:10|36513.9|36363.9|36513|36363|36514.1|36364.1|36513|36363|5
1623060860000|2021-06-07 10:14:20|36512.6|36362.6|36507.7|36357.7|36512.6|36362.6|36505|36355|27
1623060870000|2021-06-07 10:14:30|36506.2|36356.2|36511.8|36361.8|36514.8|36364.8|36506.2|36356.2|31
1623060880000|2021-06-07 10:14:40|36512.1|36362.1|36514.2|36364.2|36514.2|36364.2|36510.6|36360.6|25
1623060890000|2021-06-07 10:14:50|36511.8|36361.8|36499.1|36349.1|36512.1|36362.1|36498.4|36348.4|37
1623060900000|2021-06-07 10:15:00|36498.6|36348.6|36502.9|36352.9|36508.3|36358.3|36496.4|36346.4|23
1623060910000|2021-06-07 10:15:10|36499.2|36349.2|36522.5|36372.5|36523.2|36373.2|36499.2|36349.2|28
1623060920000|2021-06-07 10:15:20|36525.1|36375.1|36519.9|36369.9|36531.4|36381.4|36519.9|36369.9|33
1623060930000|2021-06-07 10:15:30|36524|36374|36521.1|36371.1|36524.1|36374.1|36516.9|36366.9|26
1623060940000|2021-06-07 10:15:40|36520.3|36370.3|36520.3|36370.3|36525.3|36375.3|36517.9|36367.9|21
1623060950000|2021-06-07 10:15:50|36523.3|36373.3|36520.6|36370.6|36523.3|36373.3|36519.3|36369.3|12
1623060960000|2021-06-07 10:16:00|36520.7|36370.7|36531.6|36381.6|36532.4|36382.4|36520.7|36370.7|27
1623060970000|2021-06-07 10:16:10|36531.7|36381.7|36531.2|36381.2|36531.7|36381.7|36530.7|36380.7|9
1623060980000|2021-06-07 10:16:20|36530.9|36380.9|36535|36385|36535|36385|36529.8|36379.8|7
1623060990000|2021-06-07 10:16:30|36535.2|36385.2|36537.5|36387.5|36538.3|36388.3|36534.8|36384.8|12
1623061000000|2021-06-07 10:16:40|36538.3|36388.3|36543.8|36393.8|36545.3|36395.3|36537.8|36387.8|21
1623061010000|2021-06-07 10:16:50|36543.1|36393.1|36543.2|36393.2|36545.4|36395.4|36541.7|36391.7|15
1623061020000|2021-06-07 10:17:00|36543.1|36393.1|36549.6|36399.6|36550.7|36400.7|36543.1|36393.1|16
1623061030000|2021-06-07 10:17:10|36551|36401|36566.4|36416.4|36567.3|36417.3|36549.4|36399.4|29
1623061040000|2021-06-07 10:17:20|36566.8|36416.8|36568|36418|36569.6|36419.6|36565.1|36415.1|21
1623061050000|2021-06-07 10:17:30|36567.4|36417.4|36592.6|36442.6|36593.5|36443.5|36566.7|36416.7|32
1623061060000|2021-06-07 10:17:40|36592.3|36442.3|36583.3|36433.3|36592.9|36442.9|36580.2|36430.2|34
1623061070000|2021-06-07 10:17:50|36585.4|36435.4|36584|36434|36585.9|36435.9|36581.4|36431.4|29
1623061080000|2021-06-07 10:18:00|36582.9|36432.9|36576.2|36426.2|36585.9|36435.9|36576.2|36426.2|29
1623061090000|2021-06-07 10:18:10|36577.1|36427.1|36555.4|36405.4|36577.1|36427.1|36555.4|36405.4|30
1623061100000|2021-06-07 10:18:20|36555.5|36405.5|36567.6|36417.6|36569.2|36419.2|36553.8|36403.8|32
1623061110000|2021-06-07 10:18:30|36568.1|36418.1|36573.2|36423.2|36573.3|36423.3|36565.1|36415.1|23
1623061120000|2021-06-07 10:18:40|36573.4|36423.4|36576|36426|36577.8|36427.8|36573.2|36423.2|22
1623061130000|2021-06-07 10:18:50|36576.6|36426.6|36593.2|36443.2|36597.2|36447.2|36575.4|36425.4|25
1623061140000|2021-06-07 10:19:00|36596.7|36446.7|36586.7|36436.7|36599.1|36449.1|36586.7|36436.7|35
1623061150000|2021-06-07 10:19:10|36585.2|36435.2|36596.7|36446.7|36599|36449|36584.7|36434.7|33
1623061160000|2021-06-07 10:19:20|36597.6|36447.6|36585.9|36435.9|36597.7|36447.7|36585.3|36435.3|35
1623061170000|2021-06-07 10:19:30|36586.5|36436.5|36587.1|36437.1|36592.3|36442.3|36586.1|36436.1|25
1623061180000|2021-06-07 10:19:40|36585.3|36435.3|36590.6|36440.6|36591.7|36441.7|36584.3|36434.3|27
1623061190000|2021-06-07 10:19:50|36589.9|36439.9|36590.6|36440.6|36593.4|36443.4|36586.5|36436.5|35
1623061200000|2021-06-07 10:20:00|36592.3|36442.3|36597.5|36447.5|36600.2|36450.2|36586.7|36436.7|21
1623061210000|2021-06-07 10:20:10|36595.7|36445.7|36601.4|36451.4|36605.8|36455.8|36591.3|36441.3|29
1623061220000|2021-06-07 10:20:20|36611.1|36461.1|36603.6|36453.6|36618.2|36468.2|36598.3|36448.3|30
1623061230000|2021-06-07 10:20:30|36603.2|36453.2|36595.4|36445.4|36603.2|36453.2|36595.1|36445.1|19
1623061240000|2021-06-07 10:20:40|36595.7|36445.7|36595.1|36445.1|36605.5|36455.5|36595.1|36445.1|29
1623061250000|2021-06-07 10:20:50|36595|36445|36582.8|36432.8|36595|36445|36579.1|36429.1|28
1623061260000|2021-06-07 10:21:00|36581.8|36431.8|36581.5|36431.5|36582.8|36432.8|36580.3|36430.3|10
1623061270000|2021-06-07 10:21:10|36582.2|36432.2|36579.8|36429.8|36582.2|36432.2|36576.9|36426.9|18
1623061280000|2021-06-07 10:21:20|36576.6|36426.6|36563|36413|36580.4|36430.4|36563|36413|16
1623061290000|2021-06-07 10:21:30|36565.7|36415.7|36548.2|36398.2|36566.8|36416.8|36548.2|36398.2|24
1623061300000|2021-06-07 10:21:40|36550.3|36400.3|36555.2|36405.2|36561|36411|36544.8|36394.8|30
1623061310000|2021-06-07 10:21:50|36555.8|36405.8|36559.9|36409.9|36565.3|36415.3|36554.5|36404.5|28
1623061320000|2021-06-07 10:22:00|36558.8|36408.8|36568.5|36418.5|36568.5|36418.5|36556.4|36406.4|31
1623061330000|2021-06-07 10:22:10|36567.6|36417.6|36565.2|36415.2|36569.7|36419.7|36565.2|36415.2|20
1623061340000|2021-06-07 10:22:20|36560.7|36410.7|36567|36417|36571.5|36421.5|36560.7|36410.7|25
1623061350000|2021-06-07 10:22:30|36567.4|36417.4|36577.1|36427.1|36579.5|36429.5|36566.5|36416.5|27
1623061360000|2021-06-07 10:22:40|36576.2|36426.2|36580.2|36430.2|36587.5|36437.5|36575.6|36425.6|30
1623061370000|2021-06-07 10:22:50|36580.4|36430.4|36583.9|36433.9|36589.3|36439.3|36580.1|36430.1|21
1623061380000|2021-06-07 10:23:00|36585.2|36435.2|36585.2|36435.2|36592|36442|36583.3|36433.3|27
1623061390000|2021-06-07 10:23:10|36582.9|36432.9|36592.8|36442.8|36597.7|36447.7|36582.9|36432.9|26
1623061400000|2021-06-07 10:23:20|36592.9|36442.9|36595.4|36445.4|36598.7|36448.7|36591.7|36441.7|25
1623061410000|2021-06-07 10:23:30|36591.6|36441.6|36586.4|36436.4|36598.4|36448.4|36586.4|36436.4|25
1623061420000|2021-06-07 10:23:40|36589|36439|36601.8|36451.8|36601.8|36451.8|36586.5|36436.5|26
1623061430000|2021-06-07 10:23:50|36597.9|36447.9|36593|36443|36597.9|36447.9|36588.3|36438.3|31
1623061440000|2021-06-07 10:24:00|36592.4|36442.4|36609.4|36459.4|36610.4|36460.4|36592.4|36442.4|36
1623061450000|2021-06-07 10:24:10|36610|36460|36618.9|36468.9|36618.9|36468.9|36608.3|36458.3|30
1623061460000|2021-06-07 10:24:20|36618.7|36468.7|36614.8|36464.8|36621.8|36471.8|36614.8|36464.8|25
1623061470000|2021-06-07 10:24:30|36614.3|36464.3|36629.5|36479.5|36631.6|36481.6|36614.3|36464.3|30
1623061480000|2021-06-07 10:24:40|36627.4|36477.4|36632|36482|36634|36484|36627.4|36477.4|23
1623061490000|2021-06-07 10:24:50|36631.2|36481.2|36624.7|36474.7|36634.1|36484.1|36618.8|36468.8|29
1623061500000|2021-06-07 10:25:00|36626.1|36476.1|36625|36475|36629.4|36479.4|36619.2|36469.2|35
1623061510000|2021-06-07 10:25:10|36626.9|36476.9|36634.2|36484.2|36636.6|36486.6|36623|36473|28
1623061520000|2021-06-07 10:25:20|36634.9|36484.9|36646|36496|36646.6|36496.6|36632.4|36482.4|30
1623061530000|2021-06-07 10:25:30|36644.6|36494.6|36645.8|36495.8|36648.1|36498.1|36644.6|36494.6|13
1623061540000|2021-06-07 10:25:40|36646.4|36496.4|36642.7|36492.7|36646.7|36496.7|36641.2|36491.2|26
1623061550000|2021-06-07 10:25:50|36645.5|36495.5|36643.3|36493.3|36646.5|36496.5|36639.9|36489.9|30
1623061560000|2021-06-07 10:26:00|36649.1|36499.1|36649.1|36499.1|36651.8|36501.8|36647|36497|19
1623061570000|2021-06-07 10:26:10|36649.4|36499.4|36654.2|36504.2|36654.3|36504.3|36649.4|36499.4|12
1623061580000|2021-06-07 10:26:20|36654.5|36504.5|36655.1|36505.1|36658.1|36508.1|36651.7|36501.7|19
1623061590000|2021-06-07 10:26:30|36655.5|36505.5|36654.4|36504.4|36655.5|36505.5|36653.3|36503.3|14
1623061600000|2021-06-07 10:26:40|36653.9|36503.9|36668.5|36518.5|36671.4|36521.4|36653.8|36503.8|25
1623061610000|2021-06-07 10:26:50|36668.1|36518.1|36669.6|36519.6|36670.9|36520.9|36666.6|36516.6|33
1623061620000|2021-06-07 10:27:00|36669.4|36519.4|36655.9|36505.9|36670.8|36520.8|36655.9|36505.9|38
1623061630000|2021-06-07 10:27:10|36657.2|36507.2|36660.4|36510.4|36663.8|36513.8|36655.9|36505.9|20
1623061640000|2021-06-07 10:27:20|36656.3|36506.3|36658.2|36508.2|36661.6|36511.6|36647.2|36497.2|23
1623061650000|2021-06-07 10:27:30|36659.3|36509.3|36659.9|36509.9|36659.9|36509.9|36648.5|36498.5|21
1623061660000|2021-06-07 10:27:40|36661.9|36511.9|36659.2|36509.2|36666.6|36516.6|36658.2|36508.2|19
1623061670000|2021-06-07 10:27:50|36659.3|36509.3|36658.4|36508.4|36662.2|36512.2|36657.2|36507.2|13
1623061680000|2021-06-07 10:28:00|36658.2|36508.2|36668|36518|36668|36518|36656.9|36506.9|23
1623061690000|2021-06-07 10:28:10|36665.1|36515.1|36670.5|36520.5|36677.5|36527.5|36665.1|36515.1|21
1623061700000|2021-06-07 10:28:20|36670.2|36520.2|36672.3|36522.3|36675.2|36525.2|36669.2|36519.2|29
1623061710000|2021-06-07 10:28:30|36670.3|36520.3|36673.4|36523.4|36673.4|36523.4|36670.3|36520.3|6
1623061720000|2021-06-07 10:28:40|36674.1|36524.1|36666.4|36516.4|36674.1|36524.1|36666.4|36516.4|14
1623061730000|2021-06-07 10:28:50|36665.4|36515.4|36645|36495|36666.7|36516.7|36645|36495|23
1623061740000|2021-06-07 10:29:00|36645.2|36495.2|36644.1|36494.1|36647.3|36497.3|36644.1|36494.1|21
1623061750000|2021-06-07 10:29:10|36645.4|36495.4|36643.5|36493.5|36646.9|36496.9|36643.5|36493.5|14
1623061760000|2021-06-07 10:29:20|36642.7|36492.7|36641.4|36491.4|36642.7|36492.7|36641.4|36491.4|8
1623061770000|2021-06-07 10:29:30|36642.2|36492.2|36646.2|36496.2|36646.2|36496.2|36641.1|36491.1|16
1623061780000|2021-06-07 10:29:40|36644.4|36494.4|36652.3|36502.3|36655.1|36505.1|36644.4|36494.4|18
1623061790000|2021-06-07 10:29:50|36650.6|36500.6|36655.6|36505.6|36657.5|36507.5|36650.6|36500.6|26
1623061800000|2021-06-07 10:30:00|36654|36504|36665.9|36515.9|36667.3|36517.3|36654|36504|30
1623061810000|2021-06-07 10:30:10|36667.6|36517.6|36672|36522|36672.3|36522.3|36666.4|36516.4|23
1623061820000|2021-06-07 10:30:20|36668.5|36518.5|36668.6|36518.6|36671.7|36521.7|36662.4|36512.4|33
1623061830000|2021-06-07 10:30:30|36668.4|36518.4|36647.5|36497.5|36670.1|36520.1|36647.5|36497.5|32
1623061840000|2021-06-07 10:30:40|36646.6|36496.6|36630.9|36480.9|36646.6|36496.6|36630.9|36480.9|28
1623061850000|2021-06-07 10:30:50|36631.4|36481.4|36619.7|36469.7|36633|36483|36614.1|36464.1|27
1623061860000|2021-06-07 10:31:00|36619.2|36469.2|36624.5|36474.5|36629.1|36479.1|36616.5|36466.5|33
1623061870000|2021-06-07 10:31:10|36625.4|36475.4|36628.9|36478.9|36630.1|36480.1|36614.7|36464.7|32
1623061880000|2021-06-07 10:31:20|36629.9|36479.9|36630|36480|36633.4|36483.4|36629.7|36479.7|20
1623061890000|2021-06-07 10:31:30|36630.3|36480.3|36630.4|36480.4|36632.8|36482.8|36629.4|36479.4|21
1623061900000|2021-06-07 10:31:40|36631.8|36481.8|36632.4|36482.4|36633|36483|36628.5|36478.5|12
1623061910000|2021-06-07 10:31:50|36633.5|36483.5|36613.7|36463.7|36633.5|36483.5|36611.7|36461.7|33
1623061920000|2021-06-07 10:32:00|36616.2|36466.2|36613.7|36463.7|36616.2|36466.2|36611.6|36461.6|18
1623061930000|2021-06-07 10:32:10|36612.9|36462.9|36611.6|36461.6|36616.7|36466.7|36611.5|36461.5|20
1623061940000|2021-06-07 10:32:20|36611.9|36461.9|36610.3|36460.3|36612|36462|36610.2|36460.2|16
1623061950000|2021-06-07 10:32:30|36607.1|36457.1|36607.6|36457.6|36608.9|36458.9|36596.9|36446.9|34
1623061960000|2021-06-07 10:32:40|36607.7|36457.7|36610.8|36460.8|36610.8|36460.8|36603.8|36453.8|35
1623061970000|2021-06-07 10:32:50|36609.3|36459.3|36605.2|36455.2|36615.2|36465.2|36600.7|36450.7|29
1623061980000|2021-06-07 10:33:00|36603|36453|36606.2|36456.2|36614.6|36464.6|36601.9|36451.9|34
1623061990000|2021-06-07 10:33:10|36607.2|36457.2|36615.7|36465.7|36620|36470|36605.9|36455.9|37
1623062000000|2021-06-07 10:33:20|36614.3|36464.3|36607.2|36457.2|36615.5|36465.5|36606.2|36456.2|34
1623062010000|2021-06-07 10:33:30|36608.7|36458.7|36604.5|36454.5|36608.7|36458.7|36604.3|36454.3|28
1623062020000|2021-06-07 10:33:40|36604.1|36454.1|36607.8|36457.8|36609|36459|36604.1|36454.1|23
1623062030000|2021-06-07 10:33:50|36609|36459|36608.4|36458.4|36609.6|36459.6|36607.4|36457.4|26
1623062040000|2021-06-07 10:34:00|36609.2|36459.2|36592.9|36442.9|36613|36463|36592.5|36442.5|33
1623062050000|2021-06-07 10:34:10|36594.8|36444.8|36593.3|36443.3|36596.2|36446.2|36590.1|36440.1|34
1623062060000|2021-06-07 10:34:20|36591.4|36441.4|36585.3|36435.3|36594.3|36444.3|36582.8|36432.8|35
1623062070000|2021-06-07 10:34:30|36583.8|36433.8|36593.9|36443.9|36594.5|36444.5|36583.8|36433.8|32
1623062080000|2021-06-07 10:34:40|36594|36444|36597.4|36447.4|36600|36450|36594|36444|19
1623062090000|2021-06-07 10:34:50|36596.5|36446.5|36597.6|36447.6|36599|36449|36595.5|36445.5|27
1623062100000|2021-06-07 10:35:00|36597.8|36447.8|36597|36447|36598.2|36448.2|36596.3|36446.3|12
1623062110000|2021-06-07 10:35:10|36597.9|36447.9|36594.2|36444.2|36598.9|36448.9|36593.8|36443.8|17
1623062120000|2021-06-07 10:35:20|36593.6|36443.6|36593.9|36443.9|36594.9|36444.9|36591.8|36441.8|20
1623062130000|2021-06-07 10:35:30|36593.8|36443.8|36602|36452|36602.1|36452.1|36592.3|36442.3|23
1623062140000|2021-06-07 10:35:40|36600.4|36450.4|36600.4|36450.4|36603.2|36453.2|36599.1|36449.1|27
1623062150000|2021-06-07 10:35:50|36600.6|36450.6|36600.9|36450.9|36601.6|36451.6|36598.7|36448.7|20
1623062160000|2021-06-07 10:36:00|36601|36451|36603.3|36453.3|36603.3|36453.3|36600.2|36450.2|18
1623062170000|2021-06-07 10:36:10|36604.4|36454.4|36611.4|36461.4|36616.2|36466.2|36602.9|36452.9|30
1623062180000|2021-06-07 10:36:20|36611.2|36461.2|36610.9|36460.9|36611.3|36461.3|36609.8|36459.8|19
1623062190000|2021-06-07 10:36:30|36611.1|36461.1|36611.3|36461.3|36612.3|36462.3|36609.6|36459.6|29
1623062200000|2021-06-07 10:36:40|36611|36461|36616.7|36466.7|36618.1|36468.1|36610.9|36460.9|24
1623062210000|2021-06-07 10:36:50|36615.5|36465.5|36623.8|36473.8|36623.9|36473.9|36615.5|36465.5|20
1623062220000|2021-06-07 10:37:00|36623|36473|36623.7|36473.7|36625.3|36475.3|36622.3|36472.3|20
1623062230000|2021-06-07 10:37:10|36623.3|36473.3|36626.6|36476.6|36628.9|36478.9|36622.3|36472.3|26
1623062240000|2021-06-07 10:37:20|36627.6|36477.6|36629|36479|36636.1|36486.1|36625.3|36475.3|24
1623062250000|2021-06-07 10:37:30|36625|36475|36625.1|36475.1|36628.8|36478.8|36621.6|36471.6|25
1623062260000|2021-06-07 10:37:40|36625.2|36475.2|36624.3|36474.3|36628.5|36478.5|36622.5|36472.5|17
1623062270000|2021-06-07 10:37:50|36624.2|36474.2|36623.6|36473.6|36624.8|36474.8|36621.4|36471.4|23
1623062280000|2021-06-07 10:38:00|36623|36473|36625.1|36475.1|36625.1|36475.1|36622.9|36472.9|14
1623062290000|2021-06-07 10:38:10|36623.6|36473.6|36622.9|36472.9|36624.6|36474.6|36620.9|36470.9|11
1623062300000|2021-06-07 10:38:20|36625.1|36475.1|36623.9|36473.9|36628.7|36478.7|36622.7|36472.7|21
1623062310000|2021-06-07 10:38:30|36623.4|36473.4|36623.6|36473.6|36625|36475|36623.4|36473.4|5
1623062320000|2021-06-07 10:38:40|36623.8|36473.8|36625|36475|36625.1|36475.1|36621.8|36471.8|19
1623062330000|2021-06-07 10:38:50|36624.9|36474.9|36624.5|36474.5|36626.3|36476.3|36624.3|36474.3|16
1623062340000|2021-06-07 10:39:00|36625.6|36475.6|36632.9|36482.9|36633.7|36483.7|36624.5|36474.5|25
1623062350000|2021-06-07 10:39:10|36632.8|36482.8|36635|36485|36638.8|36488.8|36632.8|36482.8|16
1623062360000|2021-06-07 10:39:20|36635.2|36485.2|36634.4|36484.4|36636.3|36486.3|36629.9|36479.9|24
1623062370000|2021-06-07 10:39:30|36634.5|36484.5|36637.7|36487.7|36637.9|36487.9|36632.1|36482.1|22
1623062380000|2021-06-07 10:39:40|36637.5|36487.5|36629.9|36479.9|36637.7|36487.7|36628.7|36478.7|17
1623062390000|2021-06-07 10:39:50|36631.3|36481.3|36628.7|36478.7|36631.3|36481.3|36627.7|36477.7|25
1623062400000|2021-06-07 10:40:00|36629.1|36479.1|36633.2|36483.2|36633.2|36483.2|36628|36478|27
1623062410000|2021-06-07 10:40:10|36632.5|36482.5|36632.3|36482.3|36634.7|36484.7|36631.9|36481.9|10
1623062420000|2021-06-07 10:40:20|36632.2|36482.2|36631.2|36481.2|36635.8|36485.8|36627.7|36477.7|23
1623062430000|2021-06-07 10:40:30|36629.8|36479.8|36631.8|36481.8|36633|36483|36629.5|36479.5|13
1623062440000|2021-06-07 10:40:40|36630.7|36480.7|36635.2|36485.2|36637.7|36487.7|36626.1|36476.1|25
1623062450000|2021-06-07 10:40:50|36635.1|36485.1|36634|36484|36635.1|36485.1|36633.2|36483.2|15
1623062460000|2021-06-07 10:41:00|36633.9|36483.9|36621.3|36471.3|36633.9|36483.9|36619.7|36469.7|19
1623062470000|2021-06-07 10:41:10|36621.5|36471.5|36612.1|36462.1|36622.3|36472.3|36611.8|36461.8|24
1623062480000|2021-06-07 10:41:20|36613|36463|36595.2|36445.2|36613.7|36463.7|36595.2|36445.2|20
1623062490000|2021-06-07 10:41:30|36595.4|36445.4|36590.4|36440.4|36597.4|36447.4|36590.2|36440.2|26
1623062500000|2021-06-07 10:41:40|36591|36441|36591.2|36441.2|36592.5|36442.5|36589.2|36439.2|27
1623062510000|2021-06-07 10:41:50|36592.3|36442.3|36592.8|36442.8|36592.8|36442.8|36591.1|36441.1|14
1623062520000|2021-06-07 10:42:00|36592.9|36442.9|36605.1|36455.1|36609.7|36459.7|36591.4|36441.4|28
1623062530000|2021-06-07 10:42:10|36603.5|36453.5|36605|36455|36607|36457|36603.5|36453.5|24
1623062540000|2021-06-07 10:42:20|36604.9|36454.9|36608.8|36458.8|36610.5|36460.5|36604.9|36454.9|16
1623062550000|2021-06-07 10:42:30|36608.9|36458.9|36613.2|36463.2|36613.5|36463.5|36608.4|36458.4|11
1623062560000|2021-06-07 10:42:40|36612.3|36462.3|36605.2|36455.2|36612.3|36462.3|36603|36453|24
1623062570000|2021-06-07 10:42:50|36604.8|36454.8|36597.4|36447.4|36604.8|36454.8|36596.9|36446.9|24
1623062580000|2021-06-07 10:43:00|36597.2|36447.2|36598|36448|36598|36448|36596.5|36446.5|11
1623062590000|2021-06-07 10:43:10|36597.7|36447.7|36597.7|36447.7|36599|36449|36597.7|36447.7|11
1623062600000|2021-06-07 10:43:20|36597.8|36447.8|36598.3|36448.3|36599.4|36449.4|36597.8|36447.8|7
1623062610000|2021-06-07 10:43:30|36599.4|36449.4|36590.4|36440.4|36599.7|36449.7|36590.4|36440.4|12
1623062620000|2021-06-07 10:43:40|36589.8|36439.8|36586.6|36436.6|36591.6|36441.6|36586.6|36436.6|20
1623062630000|2021-06-07 10:43:50|36585.2|36435.2|36587|36437|36591.9|36441.9|36585.2|36435.2|7
1623062640000|2021-06-07 10:44:00|36589|36439|36590.2|36440.2|36592|36442|36588|36438|16
1623062650000|2021-06-07 10:44:10|36588.5|36438.5|36589.4|36439.4|36590.5|36440.5|36588.3|36438.3|11
1623062660000|2021-06-07 10:44:20|36589.6|36439.6|36602|36452|36602|36452|36587.2|36437.2|11
1623062670000|2021-06-07 10:44:30|36601.4|36451.4|36603.2|36453.2|36603.2|36453.2|36601.4|36451.4|2
1623062680000|2021-06-07 10:44:40|36596.1|36446.1|36588.8|36438.8|36597.1|36447.1|36588.8|36438.8|10
1623062690000|2021-06-07 10:44:50|36589.9|36439.9|36587.2|36437.2|36589.9|36439.9|36587.2|36437.2|5
1623062700000|2021-06-07 10:45:00|36587.1|36437.1|36590|36440|36592.6|36442.6|36583.2|36433.2|20
1623062710000|2021-06-07 10:45:10|36590.6|36440.6|36594.4|36444.4|36597.2|36447.2|36590.4|36440.4|16
1623062720000|2021-06-07 10:45:20|36595.1|36445.1|36606|36456|36606|36456|36592.1|36442.1|24
1623062730000|2021-06-07 10:45:30|36607.9|36457.9|36620|36470|36627.9|36477.9|36607|36457|24
1623062740000|2021-06-07 10:45:40|36627.9|36477.9|36620.1|36470.1|36628|36478|36620.1|36470.1|11
1623062750000|2021-06-07 10:45:50|36620|36470|36621.8|36471.8|36621.8|36471.8|36619.4|36469.4|7
1623062760000|2021-06-07 10:46:00|36621.6|36471.6|36620.2|36470.2|36622|36472|36618.7|36468.7|26
1623062770000|2021-06-07 10:46:10|36621.3|36471.3|36625.3|36475.3|36625.3|36475.3|36619.3|36469.3|23
1623062780000|2021-06-07 10:46:20|36623.1|36473.1|36631.2|36481.2|36631.2|36481.2|36622.6|36472.6|25
1623062790000|2021-06-07 10:46:30|36631.4|36481.4|36636|36486|36638.4|36488.4|36627.5|36477.5|30
1623062800000|2021-06-07 10:46:40|36638.2|36488.2|36633.3|36483.3|36638.8|36488.8|36631.8|36481.8|11
1623062810000|2021-06-07 10:46:50|36632.9|36482.9|36635.1|36485.1|36635.1|36485.1|36632.7|36482.7|9
1623062820000|2021-06-07 10:47:00|36633.2|36483.2|36635.2|36485.2|36635.2|36485.2|36633.1|36483.1|5
1623062830000|2021-06-07 10:47:10|36636.8|36486.8|36631.1|36481.1|36636.8|36486.8|36627.9|36477.9|25
1623062840000|2021-06-07 10:47:20|36631.2|36481.2|36628.9|36478.9|36631.3|36481.3|36623.4|36473.4|21
1623062850000|2021-06-07 10:47:30|36627|36477|36630.6|36480.6|36633.5|36483.5|36626.6|36476.6|25
1623062860000|2021-06-07 10:47:40|36630.3|36480.3|36628.6|36478.6|36634.6|36484.6|36627.1|36477.1|20
1623062870000|2021-06-07 10:47:50|36630.6|36480.6|36631.5|36481.5|36631.8|36481.8|36628.6|36478.6|18
1623062880000|2021-06-07 10:48:00|36630.7|36480.7|36628.2|36478.2|36633|36483|36628.2|36478.2|22
1623062890000|2021-06-07 10:48:10|36628.1|36478.1|36627.8|36477.8|36628.2|36478.2|36626|36476|5
1623062900000|2021-06-07 10:48:20|36626.6|36476.6|36616.4|36466.4|36628|36478|36615.2|36465.2|22
1623062910000|2021-06-07 10:48:30|36614.8|36464.8|36615.7|36465.7|36621.2|36471.2|36611.1|36461.1|27
1623062920000|2021-06-07 10:48:40|36615.6|36465.6|36612.5|36462.5|36616.3|36466.3|36612.1|36462.1|18
1623062930000|2021-06-07 10:48:50|36612.2|36462.2|36615.9|36465.9|36615.9|36465.9|36611.9|36461.9|9
1623062940000|2021-06-07 10:49:00|36610|36460|36611|36461|36615.9|36465.9|36609.8|36459.8|13
1623062950000|2021-06-07 10:49:10|36606.9|36456.9|36607.3|36457.3|36608.3|36458.3|36606.7|36456.7|18
1623062960000|2021-06-07 10:49:20|36607.4|36457.4|36607.6|36457.6|36611.2|36461.2|36607.4|36457.4|28
1623062970000|2021-06-07 10:49:30|36607.8|36457.8|36608|36458|36608|36458|36607.6|36457.6|3
1623062980000|2021-06-07 10:49:40|36608.2|36458.2|36609|36459|36609|36459|36608.2|36458.2|3
1623062990000|2021-06-07 10:49:50|36608.1|36458.1|36612.2|36462.2|36612.3|36462.3|36607|36457|12
1623063000000|2021-06-07 10:50:00|36611.7|36461.7|36614.7|36464.7|36618|36468|36611.7|36461.7|14
1623063010000|2021-06-07 10:50:10|36613|36463|36613.5|36463.5|36615.4|36465.4|36612.9|36462.9|9
1623063020000|2021-06-07 10:50:20|36613.6|36463.6|36620.8|36470.8|36620.8|36470.8|36613.3|36463.3|11
1623063030000|2021-06-07 10:50:30|36621|36471|36619.3|36469.3|36621.3|36471.3|36617.6|36467.6|26
1623063040000|2021-06-07 10:50:40|36619.2|36469.2|36620.4|36470.4|36620.4|36470.4|36619.1|36469.1|12
1623063050000|2021-06-07 10:50:50|36620.8|36470.8|36620.8|36470.8|36620.8|36470.8|36620.6|36470.6|3
1623063060000|2021-06-07 10:51:00|36620.6|36470.6|36622.4|36472.4|36622.8|36472.8|36620.5|36470.5|17
1623063070000|2021-06-07 10:51:10|36618|36468|36625.9|36475.9|36627.8|36477.8|36618|36468|17
1623063080000|2021-06-07 10:51:20|36626|36476|36633.6|36483.6|36633.6|36483.6|36626|36476|7
1623063090000|2021-06-07 10:51:30|36634|36484|36635.8|36485.8|36635.8|36485.8|36631.2|36481.2|19
1623063100000|2021-06-07 10:51:40|36634.3|36484.3|36636.1|36486.1|36637.7|36487.7|36633.7|36483.7|17
1623063110000|2021-06-07 10:51:50|36637.3|36487.3|36637.9|36487.9|36640.1|36490.1|36637.3|36487.3|5
1623063120000|2021-06-07 10:52:00|36638|36488|36647.2|36497.2|36649.3|36499.3|36636.4|36486.4|19
1623063130000|2021-06-07 10:52:10|36647.1|36497.1|36648.9|36498.9|36649.9|36499.9|36645.2|36495.2|20
1623063140000|2021-06-07 10:52:20|36650.8|36500.8|36653|36503|36653|36503|36648.9|36498.9|8
1623063150000|2021-06-07 10:52:30|36651.8|36501.8|36653.6|36503.6|36653.7|36503.7|36651.8|36501.8|17
1623063160000|2021-06-07 10:52:40|36652.7|36502.7|36653.4|36503.4|36653.4|36503.4|36651.1|36501.1|21
1623063170000|2021-06-07 10:52:50|36653.6|36503.6|36647.3|36497.3|36653.6|36503.6|36645.1|36495.1|20
1623063180000|2021-06-07 10:53:00|36649.4|36499.4|36647.1|36497.1|36650.1|36500.1|36645.4|36495.4|14
1623063190000|2021-06-07 10:53:10|36648.4|36498.4|36649.3|36499.3|36650.2|36500.2|36647.1|36497.1|12
1623063200000|2021-06-07 10:53:20|36649.2|36499.2|36654.8|36504.8|36655.1|36505.1|36649.2|36499.2|19
1623063210000|2021-06-07 10:53:30|36655.9|36505.9|36654|36504|36656.2|36506.2|36654|36504|17
1623063220000|2021-06-07 10:53:40|36654.8|36504.8|36656|36506|36656|36506|36653.1|36503.1|14
1623063230000|2021-06-07 10:53:50|36655.4|36505.4|36658.2|36508.2|36658.2|36508.2|36654.4|36504.4|11
1623063240000|2021-06-07 10:54:00|36657.6|36507.6|36661.3|36511.3|36662.2|36512.2|36654.4|36504.4|17
1623063250000|2021-06-07 10:54:10|36661.4|36511.4|36663.4|36513.4|36664.5|36514.5|36661.4|36511.4|22
1623063260000|2021-06-07 10:54:20|36663.3|36513.3|36661.9|36511.9|36665.8|36515.8|36660.2|36510.2|17
1623063270000|2021-06-07 10:54:30|36661.8|36511.8|36668.9|36518.9|36668.9|36518.9|36661.8|36511.8|13
1623063280000|2021-06-07 10:54:40|36666.3|36516.3|36665.7|36515.7|36668.9|36518.9|36663.6|36513.6|12
1623063290000|2021-06-07 10:54:50|36663.7|36513.7|36666.1|36516.1|36667.1|36517.1|36660.9|36510.9|14
1623063300000|2021-06-07 10:55:00|36663.1|36513.1|36662.5|36512.5|36663.5|36513.5|36661.1|36511.1|13
1623063310000|2021-06-07 10:55:10|36663.6|36513.6|36660.1|36510.1|36663.6|36513.6|36659.4|36509.4|19
1623063320000|2021-06-07 10:55:20|36660|36510|36657.2|36507.2|36661.1|36511.1|36653|36503|28
1623063330000|2021-06-07 10:55:30|36656.7|36506.7|36655.9|36505.9|36657.5|36507.5|36653.7|36503.7|29
1623063340000|2021-06-07 10:55:40|36656.7|36506.7|36656.3|36506.3|36658.7|36508.7|36655|36505|22
1623063350000|2021-06-07 10:55:50|36656.2|36506.2|36654.6|36504.6|36657.2|36507.2|36654.3|36504.3|24
1623063360000|2021-06-07 10:56:00|36654.7|36504.7|36664|36514|36664|36514|36654.7|36504.7|28
1623063370000|2021-06-07 10:56:10|36663|36513|36665.5|36515.5|36669.3|36519.3|36663|36513|20
1623063380000|2021-06-07 10:56:20|36664.5|36514.5|36684.5|36534.5|36687.8|36537.8|36663.4|36513.4|27
1623063390000|2021-06-07 10:56:30|36684.6|36534.6|36672.6|36522.6|36684.6|36534.6|36672.6|36522.6|21
1623063400000|2021-06-07 10:56:40|36673.2|36523.2|36665.4|36515.4|36674.6|36524.6|36661.7|36511.7|31
1623063410000|2021-06-07 10:56:50|36666.9|36516.9|36667.7|36517.7|36671.9|36521.9|36665.5|36515.5|21
1623063420000|2021-06-07 10:57:00|36669.8|36519.8|36666.6|36516.6|36669.8|36519.8|36666.3|36516.3|16
1623063430000|2021-06-07 10:57:10|36664.2|36514.2|36650.2|36500.2|36667.7|36517.7|36649.7|36499.7|18
1623063440000|2021-06-07 10:57:20|36650.7|36500.7|36643.5|36493.5|36650.7|36500.7|36643.3|36493.3|25
1623063450000|2021-06-07 10:57:30|36643.6|36493.6|36638.2|36488.2|36648.4|36498.4|36638.2|36488.2|25
1623063460000|2021-06-07 10:57:40|36638.1|36488.1|36627.1|36477.1|36638.9|36488.9|36626.4|36476.4|27
1623063470000|2021-06-07 10:57:50|36628.2|36478.2|36628.3|36478.3|36635|36485|36626.2|36476.2|22
1623063480000|2021-06-07 10:58:00|36628.2|36478.2|36623.1|36473.1|36630.7|36480.7|36623.1|36473.1|21
1623063490000|2021-06-07 10:58:10|36621.4|36471.4|36609.9|36459.9|36621.4|36471.4|36609.7|36459.7|28
1623063500000|2021-06-07 10:58:20|36609.4|36459.4|36611.7|36461.7|36611.7|36461.7|36609.4|36459.4|12
1623063510000|2021-06-07 10:58:30|36611.6|36461.6|36610.4|36460.4|36612.1|36462.1|36610.3|36460.3|20
1623063520000|2021-06-07 10:58:40|36610.5|36460.5|36610.3|36460.3|36619.3|36469.3|36610.1|36460.1|24
1623063530000|2021-06-07 10:58:50|36610.8|36460.8|36593|36443|36610.8|36460.8|36593|36443|20
1623063540000|2021-06-07 10:59:00|36593.7|36443.7|36604.2|36454.2|36609.7|36459.7|36593|36443|32
1623063550000|2021-06-07 10:59:10|36603|36453|36601.1|36451.1|36605.2|36455.2|36599.8|36449.8|30
1623063560000|2021-06-07 10:59:20|36601.2|36451.2|36598.9|36448.9|36609.5|36459.5|36598.9|36448.9|30
1623063570000|2021-06-07 10:59:30|36601.4|36451.4|36597.5|36447.5|36601.9|36451.9|36597.5|36447.5|25
1623063580000|2021-06-07 10:59:40|36599.9|36449.9|36590.9|36440.9|36601.1|36451.1|36590.9|36440.9|24
1623063590000|2021-06-07 10:59:50|36590.5|36440.5|36591.1|36441.1|36593.6|36443.6|36590.5|36440.5|19
1623063600000|2021-06-07 11:00:00|36590.8|36440.8|36610.5|36460.5|36610.5|36460.5|36590.8|36440.8|22
1623063610000|2021-06-07 11:00:10|36610.9|36460.9|36622.6|36472.6|36622.9|36472.9|36610.9|36460.9|19
1623063620000|2021-06-07 11:00:20|36622.4|36472.4|36610.2|36460.2|36622.4|36472.4|36609.1|36459.1|31
1623063630000|2021-06-07 11:00:30|36610|36460|36609.7|36459.7|36612.6|36462.6|36609.5|36459.5|12
1623063640000|2021-06-07 11:00:40|36608.6|36458.6|36599.6|36449.6|36608.9|36458.9|36599.6|36449.6|22
1623063650000|2021-06-07 11:00:50|36599.1|36449.1|36590.3|36440.3|36600.1|36450.1|36588.5|36438.5|25
1623063660000|2021-06-07 11:01:00|36590.2|36440.2|36586.5|36436.5|36590.2|36440.2|36583.2|36433.2|32
1623063670000|2021-06-07 11:01:10|36585.5|36435.5|36582.8|36432.8|36587|36437|36581.5|36431.5|17
1623063690000|2021-06-07 11:01:30|36581.5|36431.5|36567|36417|36582.8|36432.8|36562.1|36412.1|22
1623063700000|2021-06-07 11:01:40|36566.7|36416.7|36558.3|36408.3|36569.1|36419.1|36558.3|36408.3|26
1623063710000|2021-06-07 11:01:50|36558.2|36408.2|36553.6|36403.6|36558.3|36408.3|36553.6|36403.6|10
1623063720000|2021-06-07 11:02:00|36554.9|36404.9|36574|36424|36574|36424|36554.9|36404.9|15
1623063730000|2021-06-07 11:02:10|36573.9|36423.9|36566.9|36416.9|36573.9|36423.9|36564.9|36414.9|13
1623063740000|2021-06-07 11:02:20|36566.7|36416.7|36566.4|36416.4|36566.7|36416.7|36566.4|36416.4|2
1623063750000|2021-06-07 11:02:30|36567|36417|36563.6|36413.6|36567.3|36417.3|36560.4|36410.4|15
1623063760000|2021-06-07 11:02:40|36563.7|36413.7|36569.1|36419.1|36570.1|36420.1|36563.7|36413.7|21
1623063770000|2021-06-07 11:02:50|36570|36420|36567.3|36417.3|36570|36420|36566.3|36416.3|10
1623063780000|2021-06-07 11:03:00|36566.3|36416.3|36567.3|36417.3|36567.4|36417.4|36565.2|36415.2|13
1623063790000|2021-06-07 11:03:10|36566.1|36416.1|36564.1|36414.1|36571.2|36421.2|36564.1|36414.1|9
1623063800000|2021-06-07 11:03:20|36566.7|36416.7|36584|36434|36584|36434|36563.5|36413.5|23
1623063810000|2021-06-07 11:03:30|36582.5|36432.5|36584.2|36434.2|36589.9|36439.9|36580.4|36430.4|14
1623063820000|2021-06-07 11:03:40|36589.3|36439.3|36591.5|36441.5|36596.8|36446.8|36584.5|36434.5|19
1623063830000|2021-06-07 11:03:50|36595|36445|36590|36440|36595|36445|36590|36440|8
1623063840000|2021-06-07 11:04:00|36587.4|36437.4|36599.5|36449.5|36599.5|36449.5|36582.4|36432.4|11
1623063850000|2021-06-07 11:04:10|36599.4|36449.4|36602.8|36452.8|36603.3|36453.3|36593.8|36443.8|14
1623063860000|2021-06-07 11:04:20|36603|36453|36598.3|36448.3|36603|36453|36598.3|36448.3|7
1623063870000|2021-06-07 11:04:30|36599.3|36449.3|36597.9|36447.9|36599.3|36449.3|36597.9|36447.9|5
1623063880000|2021-06-07 11:04:40|36599.6|36449.6|36598.5|36448.5|36600.7|36450.7|36598|36448|11
1623063890000|2021-06-07 11:04:50|36599.6|36449.6|36613.2|36463.2|36613.8|36463.8|36597.9|36447.9|29
1623063900000|2021-06-07 11:05:00|36613.3|36463.3|36623.9|36473.9|36623.9|36473.9|36609.8|36459.8|24
1623063910000|2021-06-07 11:05:10|36624.6|36474.6|36624.3|36474.3|36624.9|36474.9|36623.7|36473.7|13
1623063920000|2021-06-07 11:05:20|36625.2|36475.2|36626.2|36476.2|36626.7|36476.7|36623.8|36473.8|23
1623063930000|2021-06-07 11:05:30|36625.7|36475.7|36623.4|36473.4|36625.7|36475.7|36621|36471|24
1623063940000|2021-06-07 11:05:40|36624.2|36474.2|36622.9|36472.9|36625.7|36475.7|36620.8|36470.8|24
1623063950000|2021-06-07 11:05:50|36624|36474|36625|36475|36625|36475|36621.6|36471.6|10
1623063960000|2021-06-07 11:06:00|36624.1|36474.1|36626.9|36476.9|36629.8|36479.8|36624.1|36474.1|22
1623063970000|2021-06-07 11:06:10|36627.2|36477.2|36631|36481|36639.5|36489.5|36627.2|36477.2|20
1623063980000|2021-06-07 11:06:20|36630.8|36480.8|36628.5|36478.5|36632.6|36482.6|36626.4|36476.4|22
1623063990000|2021-06-07 11:06:30|36628.6|36478.6|36624.5|36474.5|36630.3|36480.3|36623.5|36473.5|24
1623064000000|2021-06-07 11:06:40|36624.6|36474.6|36622.9|36472.9|36626.3|36476.3|36622.1|36472.1|19
1623064010000|2021-06-07 11:06:50|36624.1|36474.1|36632.3|36482.3|36632.3|36482.3|36623.9|36473.9|21
1623064020000|2021-06-07 11:07:00|36630.2|36480.2|36625.2|36475.2|36632.1|36482.1|36625.2|36475.2|24
1623064030000|2021-06-07 11:07:10|36625.8|36475.8|36621.2|36471.2|36626.7|36476.7|36617.1|36467.1|25
1623064040000|2021-06-07 11:07:20|36623.7|36473.7|36619.7|36469.7|36624.7|36474.7|36619.7|36469.7|23
1623064050000|2021-06-07 11:07:30|36619.8|36469.8|36617.3|36467.3|36619.8|36469.8|36615.4|36465.4|18
1623064060000|2021-06-07 11:07:40|36617.5|36467.5|36619|36469|36621.4|36471.4|36617.3|36467.3|25
1623064070000|2021-06-07 11:07:50|36619.1|36469.1|36615|36465|36619.1|36469.1|36613.7|36463.7|18
1623064080000|2021-06-07 11:08:00|36615.1|36465.1|36616.5|36466.5|36617.7|36467.7|36615.1|36465.1|15
1623064090000|2021-06-07 11:08:10|36616.4|36466.4|36616.4|36466.4|36617.2|36467.2|36615.8|36465.8|6
1623064100000|2021-06-07 11:08:20|36616.1|36466.1|36606|36456|36616.8|36466.8|36606|36456|11
1623064110000|2021-06-07 11:08:30|36605.7|36455.7|36602|36452|36605.7|36455.7|36600.1|36450.1|23
1623064120000|2021-06-07 11:08:40|36600.9|36450.9|36592.4|36442.4|36601.7|36451.7|36590.8|36440.8|24
1623064130000|2021-06-07 11:08:50|36590.1|36440.1|36586|36436|36590.4|36440.4|36583.6|36433.6|31
1623064140000|2021-06-07 11:09:00|36586.3|36436.3|36585.4|36435.4|36586.4|36436.4|36584.2|36434.2|23
1623064150000|2021-06-07 11:09:10|36584.9|36434.9|36590.6|36440.6|36590.6|36440.6|36584.5|36434.5|23
1623064160000|2021-06-07 11:09:20|36590.7|36440.7|36596.7|36446.7|36599.8|36449.8|36590.1|36440.1|27
1623064170000|2021-06-07 11:09:30|36596.8|36446.8|36588.7|36438.7|36596.8|36446.8|36588.7|36438.7|21
1623064180000|2021-06-07 11:09:40|36589.7|36439.7|36588.7|36438.7|36591.8|36441.8|36587.9|36437.9|16
1623064190000|2021-06-07 11:09:50|36588.8|36438.8|36583.1|36433.1|36590.9|36440.9|36583.1|36433.1|20
1623064200000|2021-06-07 11:10:00|36581.7|36431.7|36596.9|36446.9|36596.9|36446.9|36581.7|36431.7|28
1623064210000|2021-06-07 11:10:10|36595.9|36445.9|36597.7|36447.7|36599.1|36449.1|36595.9|36445.9|26
1623064220000|2021-06-07 11:10:20|36597.5|36447.5|36601.6|36451.6|36601.6|36451.6|36596.7|36446.7|23
1623064230000|2021-06-07 11:10:30|36601.5|36451.5|36609.5|36459.5|36609.5|36459.5|36601.2|36451.2|21
1623064240000|2021-06-07 11:10:40|36609.2|36459.2|36608.8|36458.8|36610.3|36460.3|36608.3|36458.3|10
1623064250000|2021-06-07 11:10:50|36607.2|36457.2|36608|36458|36608.3|36458.3|36607.2|36457.2|10
1623064260000|2021-06-07 11:11:00|36607.9|36457.9|36621.5|36471.5|36625|36475|36607.9|36457.9|26
1623064270000|2021-06-07 11:11:10|36621.6|36471.6|36620.5|36470.5|36627.1|36477.1|36616.9|36466.9|29
1623064280000|2021-06-07 11:11:20|36620|36470|36618.8|36468.8|36620|36470|36617|36467|8
1623064290000|2021-06-07 11:11:30|36617.6|36467.6|36616.1|36466.1|36617.6|36467.6|36616|36466|17
1623064300000|2021-06-07 11:11:40|36615.9|36465.9|36610.7|36460.7|36615.9|36465.9|36609.3|36459.3|35
1623064310000|2021-06-07 11:11:50|36610|36460|36612.6|36462.6|36612.6|36462.6|36610|36460|22
1623064320000|2021-06-07 11:12:00|36612.1|36462.1|36613.1|36463.1|36618.7|36468.7|36610.6|36460.6|22
1623064330000|2021-06-07 11:12:10|36614.4|36464.4|36619.9|36469.9|36620.5|36470.5|36613|36463|24
1623064340000|2021-06-07 11:12:20|36620.3|36470.3|36619.6|36469.6|36620.6|36470.6|36619.5|36469.5|17
1623064350000|2021-06-07 11:12:30|36619.7|36469.7|36623.2|36473.2|36623.2|36473.2|36619.7|36469.7|7
1623064360000|2021-06-07 11:12:40|36624.7|36474.7|36623.5|36473.5|36624.7|36474.7|36623.4|36473.4|4
1623064370000|2021-06-07 11:12:50|36623.8|36473.8|36624.2|36474.2|36624.6|36474.6|36623.4|36473.4|15
1623064380000|2021-06-07 11:13:00|36623.6|36473.6|36628|36478|36628|36478|36623.6|36473.6|23
1623064390000|2021-06-07 11:13:10|36627.5|36477.5|36627.7|36477.7|36629.1|36479.1|36627.5|36477.5|9
1623064400000|2021-06-07 11:13:20|36628|36478|36627.7|36477.7|36628.8|36478.8|36626.1|36476.1|17
1623064410000|2021-06-07 11:13:30|36626.5|36476.5|36627.4|36477.4|36627.7|36477.7|36626.4|36476.4|15
1623064420000|2021-06-07 11:13:40|36626.8|36476.8|36628.3|36478.3|36628.4|36478.4|36626.5|36476.5|24
1623064430000|2021-06-07 11:13:50|36627.7|36477.7|36620.3|36470.3|36628.6|36478.6|36619|36469|21
1623064440000|2021-06-07 11:14:00|36620.5|36470.5|36619.2|36469.2|36621.8|36471.8|36618.8|36468.8|21
1623064450000|2021-06-07 11:14:10|36619.3|36469.3|36614|36464|36619.3|36469.3|36611.4|36461.4|22
1623064460000|2021-06-07 11:14:20|36612|36462|36614.3|36464.3|36614.3|36464.3|36612|36462|14
1623064470000|2021-06-07 11:14:30|36614.2|36464.2|36607.9|36457.9|36616.3|36466.3|36607.9|36457.9|12
1623064480000|2021-06-07 11:14:40|36607.3|36457.3|36605.4|36455.4|36607.8|36457.8|36605|36455|31
1623064490000|2021-06-07 11:14:50|36605.3|36455.3|36594.7|36444.7|36605.3|36455.3|36593.3|36443.3|26
1623064500000|2021-06-07 11:15:00|36595.2|36445.2|36603|36453|36606|36456|36595.2|36445.2|31
1623064510000|2021-06-07 11:15:10|36603.2|36453.2|36604.6|36454.6|36605.1|36455.1|36602.1|36452.1|20
1623064520000|2021-06-07 11:15:20|36605.2|36455.2|36611.9|36461.9|36612.2|36462.2|36605.2|36455.2|28
1623064530000|2021-06-07 11:15:30|36611.6|36461.6|36612.9|36462.9|36612.9|36462.9|36610.8|36460.8|19
1623064540000|2021-06-07 11:15:40|36612.4|36462.4|36610.8|36460.8|36613.6|36463.6|36610.8|36460.8|19
1623064550000|2021-06-07 11:15:50|36610.9|36460.9|36620.9|36470.9|36620.9|36470.9|36610.7|36460.7|16
1623064560000|2021-06-07 11:16:00|36621.9|36471.9|36625.7|36475.7|36626|36476|36621.4|36471.4|21
1623064570000|2021-06-07 11:16:10|36625.8|36475.8|36626.8|36476.8|36626.9|36476.9|36625.1|36475.1|16
1623064580000|2021-06-07 11:16:20|36627.4|36477.4|36627|36477|36631.2|36481.2|36627|36477|21
1623064590000|2021-06-07 11:16:30|36626.4|36476.4|36631.6|36481.6|36633|36483|36625.9|36475.9|22
1623064600000|2021-06-07 11:16:40|36631.2|36481.2|36634.3|36484.3|36634.3|36484.3|36631.2|36481.2|24
1623064610000|2021-06-07 11:16:50|36634.1|36484.1|36634.2|36484.2|36635.5|36485.5|36634.1|36484.1|14
1623064620000|2021-06-07 11:17:00|36634.8|36484.8|36638.1|36488.1|36638.9|36488.9|36634|36484|16
1623064630000|2021-06-07 11:17:10|36637.6|36487.6|36642.4|36492.4|36643.8|36493.8|36637.6|36487.6|14
1623064640000|2021-06-07 11:17:20|36642.3|36492.3|36638.9|36488.9|36642.3|36492.3|36638.8|36488.8|10
1623064650000|2021-06-07 11:17:30|36639|36489|36642.7|36492.7|36644|36494|36638.4|36488.4|12
1623064660000|2021-06-07 11:17:40|36643.8|36493.8|36641.1|36491.1|36643.9|36493.9|36640.3|36490.3|16
1623064670000|2021-06-07 11:17:50|36641.2|36491.2|36640|36490|36642.2|36492.2|36639.9|36489.9|14
1623064680000|2021-06-07 11:18:00|36641.4|36491.4|36641.2|36491.2|36643.6|36493.6|36639.1|36489.1|11
1623064690000|2021-06-07 11:18:10|36640.6|36490.6|36643.9|36493.9|36643.9|36493.9|36640.6|36490.6|6
1623064700000|2021-06-07 11:18:20|36645|36495|36639.9|36489.9|36645|36495|36635.9|36485.9|17
1623064710000|2021-06-07 11:18:30|36640.1|36490.1|36639.6|36489.6|36640.4|36490.4|36638.4|36488.4|13
1623064720000|2021-06-07 11:18:40|36640.4|36490.4|36640.8|36490.8|36641.8|36491.8|36639.8|36489.8|10
1623064730000|2021-06-07 11:18:50|36640.5|36490.5|36637.1|36487.1|36640.5|36490.5|36637|36487|12
1623064740000|2021-06-07 11:19:00|36637.2|36487.2|36636.7|36486.7|36637.2|36487.2|36636.7|36486.7|5
1623064750000|2021-06-07 11:19:10|36635.7|36485.7|36638.1|36488.1|36638.1|36488.1|36635.7|36485.7|4
1623064760000|2021-06-07 11:19:20|36637.8|36487.8|36637.6|36487.6|36637.8|36487.8|36635.7|36485.7|5
1623064770000|2021-06-07 11:19:30|36636.8|36486.8|36636.2|36486.2|36639|36489|36636.2|36486.2|8
1623064780000|2021-06-07 11:19:40|36635.7|36485.7|36626.7|36476.7|36635.7|36485.7|36626.7|36476.7|13
1623064790000|2021-06-07 11:19:50|36627|36477|36619.5|36469.5|36627.9|36477.9|36619.5|36469.5|18
1623064800000|2021-06-07 11:20:00|36620.9|36470.9|36617.7|36467.7|36621.5|36471.5|36617.7|36467.7|8
1623064810000|2021-06-07 11:20:10|36621.9|36471.9|36621.4|36471.4|36621.9|36471.9|36621.3|36471.3|5
1623064820000|2021-06-07 11:20:20|36623|36473|36624|36474|36624|36474|36623|36473|2
1623064830000|2021-06-07 11:20:30|36627|36477|36628|36478|36628.2|36478.2|36625.5|36475.5|21
1623064840000|2021-06-07 11:20:40|36628.2|36478.2|36627.7|36477.7|36628.4|36478.4|36627.7|36477.7|9
1623064850000|2021-06-07 11:20:50|36627.8|36477.8|36627.8|36477.8|36627.8|36477.8|36627.8|36477.8|1
1623064860000|2021-06-07 11:21:00|36627.2|36477.2|36627.3|36477.3|36627.8|36477.8|36627.2|36477.2|4
1623064870000|2021-06-07 11:21:10|36628|36478|36627.5|36477.5|36628.6|36478.6|36627.5|36477.5|3
1623064880000|2021-06-07 11:21:20|36629.6|36479.6|36629.8|36479.8|36632.3|36482.3|36627.5|36477.5|11
1623064890000|2021-06-07 11:21:30|36630.1|36480.1|36634.2|36484.2|36634.9|36484.9|36628.7|36478.7|19
1623064900000|2021-06-07 11:21:40|36634.4|36484.4|36637.8|36487.8|36637.8|36487.8|36634.2|36484.2|16
1623064910000|2021-06-07 11:21:50|36637.4|36487.4|36638|36488|36638.9|36488.9|36637.4|36487.4|11
1623064920000|2021-06-07 11:22:00|36639.6|36489.6|36640.7|36490.7|36642.1|36492.1|36639.3|36489.3|21
1623064930000|2021-06-07 11:22:10|36641.2|36491.2|36640.4|36490.4|36641.3|36491.3|36640.4|36490.4|8
1623064940000|2021-06-07 11:22:20|36640.6|36490.6|36640.3|36490.3|36640.6|36490.6|36640.3|36490.3|2
1623064950000|2021-06-07 11:22:30|36639.7|36489.7|36641.1|36491.1|36641.4|36491.4|36639.7|36489.7|5
1623064960000|2021-06-07 11:22:40|36641.4|36491.4|36643.2|36493.2|36643.2|36493.2|36641.4|36491.4|5
1623064970000|2021-06-07 11:22:50|36641.9|36491.9|36643.2|36493.2|36644.7|36494.7|36641.8|36491.8|6
1623064980000|2021-06-07 11:23:00|36641.8|36491.8|36636.9|36486.9|36642.7|36492.7|36636.9|36486.9|8
1623064990000|2021-06-07 11:23:10|36637.1|36487.1|36637.3|36487.3|36638.7|36488.7|36637|36487|13
1623065000000|2021-06-07 11:23:20|36637.2|36487.2|36637.9|36487.9|36637.9|36487.9|36637|36487|4
1623065010000|2021-06-07 11:23:30|36637.1|36487.1|36636.9|36486.9|36637.9|36487.9|36636.4|36486.4|11
1623065020000|2021-06-07 11:23:40|36636.8|36486.8|36637.5|36487.5|36637.5|36487.5|36636.8|36486.8|6
1623065030000|2021-06-07 11:23:50|36636|36486|36630.5|36480.5|36636|36486|36629.6|36479.6|10
1623065040000|2021-06-07 11:24:00|36630.4|36480.4|36629.5|36479.5|36630.5|36480.5|36624.3|36474.3|23
1623065050000|2021-06-07 11:24:10|36629.4|36479.4|36629.7|36479.7|36631.3|36481.3|36629.4|36479.4|22
1623065060000|2021-06-07 11:24:20|36630.4|36480.4|36630.2|36480.2|36631.2|36481.2|36629.2|36479.2|17
1623065070000|2021-06-07 11:24:30|36630.1|36480.1|36638|36488|36638|36488|36629.5|36479.5|16
1623065080000|2021-06-07 11:24:40|36636.7|36486.7|36638.6|36488.6|36643.2|36493.2|36636.7|36486.7|16
1623065090000|2021-06-07 11:24:50|36638.4|36488.4|36636.5|36486.5|36638.8|36488.8|36636.3|36486.3|15
1623065100000|2021-06-07 11:25:00|36636.6|36486.6|36639.7|36489.7|36639.8|36489.8|36636.6|36486.6|4
1623065110000|2021-06-07 11:25:10|36642.2|36492.2|36642.2|36492.2|36642.6|36492.6|36641.2|36491.2|8
1623065120000|2021-06-07 11:25:20|36642.8|36492.8|36646.2|36496.2|36658.2|36508.2|36641|36491|29
1623065130000|2021-06-07 11:25:30|36648.1|36498.1|36649.2|36499.2|36649.4|36499.4|36648.1|36498.1|17
1623065140000|2021-06-07 11:25:40|36649.3|36499.3|36650.1|36500.1|36651|36501|36649.3|36499.3|6
1623065150000|2021-06-07 11:25:50|36650.5|36500.5|36652.5|36502.5|36652.5|36502.5|36649.7|36499.7|8
1623065160000|2021-06-07 11:26:00|36652.3|36502.3|36643.6|36493.6|36652.3|36502.3|36643.6|36493.6|16
1623065170000|2021-06-07 11:26:10|36643.8|36493.8|36641.7|36491.7|36643.8|36493.8|36640|36490|21
1623065180000|2021-06-07 11:26:20|36641.6|36491.6|36626.1|36476.1|36641.6|36491.6|36624.7|36474.7|23
1623065190000|2021-06-07 11:26:30|36625.7|36475.7|36624.3|36474.3|36625.7|36475.7|36622.8|36472.8|17
1623065200000|2021-06-07 11:26:40|36623.7|36473.7|36624.3|36474.3|36628.4|36478.4|36623.2|36473.2|18
1623065210000|2021-06-07 11:26:50|36623.9|36473.9|36622.9|36472.9|36624.5|36474.5|36621.7|36471.7|14
1623065220000|2021-06-07 11:27:00|36623.1|36473.1|36629.9|36479.9|36629.9|36479.9|36623.1|36473.1|17
1623065230000|2021-06-07 11:27:10|36630.1|36480.1|36630|36480|36630.3|36480.3|36629.4|36479.4|21
1623065240000|2021-06-07 11:27:20|36630.3|36480.3|36629.8|36479.8|36630.3|36480.3|36628.8|36478.8|13
1623065250000|2021-06-07 11:27:30|36629.3|36479.3|36632.8|36482.8|36634.3|36484.3|36629.2|36479.2|30
1623065260000|2021-06-07 11:27:40|36633.8|36483.8|36639.5|36489.5|36640|36490|36633.2|36483.2|26
1623065270000|2021-06-07 11:27:50|36638.4|36488.4|36637.5|36487.5|36639.3|36489.3|36637.5|36487.5|19
1623065280000|2021-06-07 11:28:00|36637.3|36487.3|36634.3|36484.3|36638.1|36488.1|36634.3|36484.3|23
1623065290000|2021-06-07 11:28:10|36635|36485|36634.1|36484.1|36635.5|36485.5|36633.4|36483.4|21
1623065300000|2021-06-07 11:28:20|36634|36484|36633.8|36483.8|36634.5|36484.5|36632.1|36482.1|19
1623065310000|2021-06-07 11:28:30|36633.6|36483.6|36634.2|36484.2|36634.6|36484.6|36633.3|36483.3|9
1623065320000|2021-06-07 11:28:40|36634.3|36484.3|36634|36484|36634.6|36484.6|36634|36484|15
1623065330000|2021-06-07 11:28:50|36634.2|36484.2|36634|36484|36634.4|36484.4|36634|36484|5
1623065340000|2021-06-07 11:29:00|36634.1|36484.1|36609.6|36459.6|36634.5|36484.5|36608.6|36458.6|25
1623065350000|2021-06-07 11:29:10|36609.5|36459.5|36609.5|36459.5|36610.7|36460.7|36608.9|36458.9|14
1623065360000|2021-06-07 11:29:20|36608.4|36458.4|36605.5|36455.5|36609.5|36459.5|36605.5|36455.5|14
1623065370000|2021-06-07 11:29:30|36606.6|36456.6|36608.9|36458.9|36610.2|36460.2|36606.6|36456.6|10
1623065380000|2021-06-07 11:29:40|36607.8|36457.8|36605.8|36455.8|36608.9|36458.9|36605|36455|11
1623065390000|2021-06-07 11:29:50|36606.7|36456.7|36606.8|36456.8|36606.9|36456.9|36605.1|36455.1|8
1623065400000|2021-06-07 11:30:00|36607.5|36457.5|36602.6|36452.6|36607.9|36457.9|36599|36449|19
1623065410000|2021-06-07 11:30:10|36601.9|36451.9|36584.2|36434.2|36601.9|36451.9|36583.9|36433.9|23
1623065420000|2021-06-07 11:30:20|36586|36436|36575.5|36425.5|36586|36436|36572.7|36422.7|22
1623065430000|2021-06-07 11:30:30|36576.7|36426.7|36576.5|36426.5|36579.7|36429.7|36576.3|36426.3|23
1623065440000|2021-06-07 11:30:40|36576.9|36426.9|36577.3|36427.3|36579|36429|36576.5|36426.5|22
1623065450000|2021-06-07 11:30:50|36577.9|36427.9|36585.1|36435.1|36585.1|36435.1|36576.9|36426.9|20
1623065460000|2021-06-07 11:31:00|36585|36435|36565.2|36415.2|36585.1|36435.1|36565.2|36415.2|31
1623065470000|2021-06-07 11:31:10|36564.8|36414.8|36550.3|36400.3|36564.9|36414.9|36534.2|36384.2|38
1623065480000|2021-06-07 11:31:20|36549.5|36399.5|36558.8|36408.8|36563.6|36413.6|36548.4|36398.4|31
1623065490000|2021-06-07 11:31:30|36553.4|36403.4|36555.5|36405.5|36563.5|36413.5|36550.6|36400.6|30
1623065500000|2021-06-07 11:31:40|36554.2|36404.2|36544.7|36394.7|36558.4|36408.4|36544.7|36394.7|22
1623065510000|2021-06-07 11:31:50|36539.9|36389.9|36550.4|36400.4|36550.4|36400.4|36539.9|36389.9|23
1623065520000|2021-06-07 11:32:00|36549.8|36399.8|36549.6|36399.6|36553.7|36403.7|36547|36397|32
1623065530000|2021-06-07 11:32:10|36550|36400|36559.7|36409.7|36567|36417|36550|36400|30
1623065540000|2021-06-07 11:32:20|36560|36410|36558|36408|36565.1|36415.1|36556.9|36406.9|33
1623065550000|2021-06-07 11:32:30|36557.7|36407.7|36562.2|36412.2|36562.2|36412.2|36556.8|36406.8|24
1623065560000|2021-06-07 11:32:40|36561.7|36411.7|36562.4|36412.4|36563.1|36413.1|36561.7|36411.7|16
1623065570000|2021-06-07 11:32:50|36561|36411|36561.4|36411.4|36561.8|36411.8|36560.3|36410.3|20
1623065580000|2021-06-07 11:33:00|36558.2|36408.2|36533.3|36383.3|36558.2|36408.2|36533.3|36383.3|35
1623065590000|2021-06-07 11:33:10|36532|36382|36531.4|36381.4|36535|36385|36531.2|36381.2|32
1623065600000|2021-06-07 11:33:20|36532.9|36382.9|36534.3|36384.3|36536.4|36386.4|36530.5|36380.5|31
1623065610000|2021-06-07 11:33:30|36533.9|36383.9|36526.9|36376.9|36534.3|36384.3|36526.9|36376.9|31
1623065620000|2021-06-07 11:33:40|36526.8|36376.8|36517.3|36367.3|36528.5|36378.5|36517.3|36367.3|20
1623065630000|2021-06-07 11:33:50|36515.5|36365.5|36520.1|36370.1|36520.1|36370.1|36487.3|36337.3|26
1623065640000|2021-06-07 11:34:00|36518.5|36368.5|36525.5|36375.5|36526.3|36376.3|36517.2|36367.2|31
1623065650000|2021-06-07 11:34:10|36527|36377|36528.6|36378.6|36529.7|36379.7|36526.5|36376.5|24
1623065660000|2021-06-07 11:34:20|36528.8|36378.8|36530.8|36380.8|36530.8|36380.8|36528.2|36378.2|26
1623065670000|2021-06-07 11:34:30|36530|36380|36529.6|36379.6|36530.5|36380.5|36529.4|36379.4|12
1623065680000|2021-06-07 11:34:40|36529.4|36379.4|36506.5|36356.5|36529.5|36379.5|36506.4|36356.4|23
1623065690000|2021-06-07 11:34:50|36504.4|36354.4|36492.5|36342.5|36504.4|36354.4|36492.4|36342.4|33
1623065700000|2021-06-07 11:35:00|36492|36342|36519.1|36369.1|36520.7|36370.7|36491.6|36341.6|30
1623065710000|2021-06-07 11:35:10|36520.7|36370.7|36508.6|36358.6|36520.7|36370.7|36508.6|36358.6|30
1623065720000|2021-06-07 11:35:20|36508.4|36358.4|36496.3|36346.3|36511.3|36361.3|36496.3|36346.3|29
1623065730000|2021-06-07 11:35:30|36496.2|36346.2|36514.8|36364.8|36519.9|36369.9|36496.2|36346.2|37
1623065740000|2021-06-07 11:35:40|36515.4|36365.4|36521.6|36371.6|36522.5|36372.5|36514.3|36364.3|29
1623065750000|2021-06-07 11:35:50|36521.8|36371.8|36527.9|36377.9|36528.6|36378.6|36521.8|36371.8|29
1623065760000|2021-06-07 11:36:00|36528.4|36378.4|36536|36386|36536.1|36386.1|36527.2|36377.2|30
1623065770000|2021-06-07 11:36:10|36536.8|36386.8|36539.3|36389.3|36540.6|36390.6|36536.8|36386.8|14
1623065780000|2021-06-07 11:36:20|36539.7|36389.7|36539.2|36389.2|36541|36391|36538.9|36388.9|25
1623065790000|2021-06-07 11:36:30|36539|36389|36540.8|36390.8|36541.1|36391.1|36539|36389|22
1623065800000|2021-06-07 11:36:40|36541|36391|36539.9|36389.9|36546.9|36396.9|36539.9|36389.9|19
1623065810000|2021-06-07 11:36:50|36540|36390|36541.9|36391.9|36542.4|36392.4|36539.9|36389.9|17
1623065820000|2021-06-07 11:37:00|36541.3|36391.3|36543.3|36393.3|36543.3|36393.3|36540.9|36390.9|24
1623065830000|2021-06-07 11:37:10|36542|36392|36536.4|36386.4|36542.2|36392.2|36534.6|36384.6|25
1623065840000|2021-06-07 11:37:20|36536.9|36386.9|36534.1|36384.1|36537.5|36387.5|36534.1|36384.1|14
1623065850000|2021-06-07 11:37:30|36532.6|36382.6|36511.8|36361.8|36532.6|36382.6|36511|36361|34
1623065860000|2021-06-07 11:37:40|36512.1|36362.1|36497.7|36347.7|36515.4|36365.4|36497.2|36347.2|35
1623065870000|2021-06-07 11:37:50|36499.2|36349.2|36502.5|36352.5|36506|36356|36498.8|36348.8|34
1623065880000|2021-06-07 11:38:00|36504.1|36354.1|36522|36372|36522.5|36372.5|36502.3|36352.3|29
1623065890000|2021-06-07 11:38:10|36521.4|36371.4|36522.7|36372.7|36530.5|36380.5|36521|36371|28
1623065900000|2021-06-07 11:38:20|36522.5|36372.5|36521.5|36371.5|36525.2|36375.2|36520.7|36370.7|27
1623065910000|2021-06-07 11:38:30|36521.4|36371.4|36513.4|36363.4|36521.4|36371.4|36510.9|36360.9|32
1623065920000|2021-06-07 11:38:40|36511.5|36361.5|36520.8|36370.8|36522.6|36372.6|36511.4|36361.4|30
1623065930000|2021-06-07 11:38:50|36519.1|36369.1|36518.7|36368.7|36526|36376|36518.7|36368.7|35
1623065940000|2021-06-07 11:39:00|36517.5|36367.5|36520|36370|36521.9|36371.9|36517.5|36367.5|29
1623065950000|2021-06-07 11:39:10|36520.8|36370.8|36509|36359|36522.4|36372.4|36507.2|36357.2|27
1623065960000|2021-06-07 11:39:20|36507.9|36357.9|36513.5|36363.5|36514.6|36364.6|36506.9|36356.9|25
1623065970000|2021-06-07 11:39:30|36513.6|36363.6|36506.6|36356.6|36515.3|36365.3|36506.6|36356.6|29
1623065980000|2021-06-07 11:39:40|36506.3|36356.3|36499.4|36349.4|36507|36357|36499.4|36349.4|19
1623065990000|2021-06-07 11:39:50|36497.8|36347.8|36490.2|36340.2|36497.8|36347.8|36485.7|36335.7|34
1623066000000|2021-06-07 11:40:00|36489|36339|36501.8|36351.8|36504.4|36354.4|36488.9|36338.9|34
1623066010000|2021-06-07 11:40:10|36503|36353|36495.2|36345.2|36503.7|36353.7|36489.5|36339.5|38
1623066020000|2021-06-07 11:40:20|36495.9|36345.9|36497.5|36347.5|36501.7|36351.7|36494.7|36344.7|33
1623066030000|2021-06-07 11:40:30|36497.7|36347.7|36495.5|36345.5|36497.7|36347.7|36493.8|36343.8|31
1623066040000|2021-06-07 11:40:40|36495|36345|36494.4|36344.4|36500.8|36350.8|36490.4|36340.4|33
1623066050000|2021-06-07 11:40:50|36493.3|36343.3|36486|36336|36498.9|36348.9|36485.8|36335.8|28
1623066060000|2021-06-07 11:41:00|36486.1|36336.1|36494.1|36344.1|36497.9|36347.9|36486.1|36336.1|33
1623066070000|2021-06-07 11:41:10|36494.5|36344.5|36497.9|36347.9|36502.1|36352.1|36494.1|36344.1|28
1623066080000|2021-06-07 11:41:20|36498.2|36348.2|36502.9|36352.9|36504.9|36354.9|36496.9|36346.9|26
1623066090000|2021-06-07 11:41:30|36502|36352|36512.1|36362.1|36512.2|36362.2|36501.2|36351.2|25
1623066100000|2021-06-07 11:41:40|36512.2|36362.2|36511|36361|36513|36363|36510.1|36360.1|26
1623066110000|2021-06-07 11:41:50|36510.5|36360.5|36501.8|36351.8|36510.6|36360.6|36499.2|36349.2|20
1623066120000|2021-06-07 11:42:00|36502|36352|36512.4|36362.4|36512.4|36362.4|36498.9|36348.9|33
1623066130000|2021-06-07 11:42:10|36508.7|36358.7|36511.4|36361.4|36511.6|36361.6|36506.9|36356.9|23
1623066140000|2021-06-07 11:42:20|36511.3|36361.3|36513.6|36363.6|36513.6|36363.6|36508.9|36358.9|18
1623066150000|2021-06-07 11:42:30|36515.3|36365.3|36512.9|36362.9|36515.3|36365.3|36511.8|36361.8|13
1623066160000|2021-06-07 11:42:40|36512.4|36362.4|36505.1|36355.1|36513.2|36363.2|36502|36352|25
1623066170000|2021-06-07 11:42:50|36504.8|36354.8|36503.2|36353.2|36510.6|36360.6|36501.2|36351.2|21
1623066180000|2021-06-07 11:43:00|36503.4|36353.4|36509.2|36359.2|36509.2|36359.2|36502.2|36352.2|23
1623066190000|2021-06-07 11:43:10|36509|36359|36509.5|36359.5|36510.2|36360.2|36509|36359|9
1623066200000|2021-06-07 11:43:20|36509.2|36359.2|36509.5|36359.5|36509.5|36359.5|36509.2|36359.2|2
1623066210000|2021-06-07 11:43:30|36509.2|36359.2|36506.9|36356.9|36509.6|36359.6|36506.2|36356.2|15
1623066220000|2021-06-07 11:43:40|36505.8|36355.8|36507.4|36357.4|36507.5|36357.5|36505.8|36355.8|10
1623066230000|2021-06-07 11:43:50|36507.7|36357.7|36509.1|36359.1|36509.2|36359.2|36506.4|36356.4|7
1623066240000|2021-06-07 11:44:00|36506.4|36356.4|36506.4|36356.4|36506.4|36356.4|36506.4|36356.4|1
1623066250000|2021-06-07 11:44:10|36506.2|36356.2|36515|36365|36517|36367|36505.3|36355.3|19
1623066260000|2021-06-07 11:44:20|36519.2|36369.2|36519.2|36369.2|36521.1|36371.1|36517.3|36367.3|9
1623066270000|2021-06-07 11:44:30|36517.3|36367.3|36516.5|36366.5|36518.2|36368.2|36516.5|36366.5|4
1623066280000|2021-06-07 11:44:40|36518.9|36368.9|36518.9|36368.9|36518.9|36368.9|36518.9|36368.9|1
1623066290000|2021-06-07 11:44:50|36518.2|36368.2|36519.9|36369.9|36521.1|36371.1|36518.2|36368.2|4
1623066300000|2021-06-07 11:45:00|36516.9|36366.9|36516.9|36366.9|36518.4|36368.4|36516.9|36366.9|5
1623066310000|2021-06-07 11:45:10|36519.7|36369.7|36527.2|36377.2|36529.6|36379.6|36518.7|36368.7|22
1623066320000|2021-06-07 11:45:20|36525.9|36375.9|36523.9|36373.9|36537.5|36387.5|36523.9|36373.9|28
1623066330000|2021-06-07 11:45:30|36523.8|36373.8|36518.9|36368.9|36526.5|36376.5|36518.9|36368.9|23
1623066340000|2021-06-07 11:45:40|36518.7|36368.7|36508.6|36358.6|36518.7|36368.7|36508.6|36358.6|6
1623066350000|2021-06-07 11:45:50|36508.3|36358.3|36508|36358|36514.8|36364.8|36507.1|36357.1|19
1623066360000|2021-06-07 11:46:00|36506.9|36356.9|36509.3|36359.3|36509.7|36359.7|36506.7|36356.7|13
1623066370000|2021-06-07 11:46:10|36510.6|36360.6|36509.1|36359.1|36512.2|36362.2|36506.8|36356.8|23
1623066380000|2021-06-07 11:46:20|36510.2|36360.2|36510.2|36360.2|36510.3|36360.3|36508.2|36358.2|10
1623066390000|2021-06-07 11:46:30|36510.5|36360.5|36507.8|36357.8|36510.5|36360.5|36505.1|36355.1|11
1623066400000|2021-06-07 11:46:40|36508.5|36358.5|36504.9|36354.9|36508.5|36358.5|36502.4|36352.4|8
1623066410000|2021-06-07 11:46:50|36504.2|36354.2|36504.9|36354.9|36505.5|36355.5|36504.2|36354.2|4
1623066420000|2021-06-07 11:47:00|36505.2|36355.2|36504|36354|36505.4|36355.4|36503.2|36353.2|11
1623066430000|2021-06-07 11:47:10|36499.3|36349.3|36492.9|36342.9|36500.1|36350.1|36492.9|36342.9|32
1623066440000|2021-06-07 11:47:20|36492.4|36342.4|36491.7|36341.7|36493.9|36343.9|36491.7|36341.7|16
1623066450000|2021-06-07 11:47:30|36492.1|36342.1|36491.6|36341.6|36493.3|36343.3|36491.3|36341.3|17
1623066460000|2021-06-07 11:47:40|36491.5|36341.5|36479.3|36329.3|36491.5|36341.5|36479.3|36329.3|25
1623066470000|2021-06-07 11:47:50|36478.8|36328.8|36446.6|36296.6|36478.8|36328.8|36446.6|36296.6|38
1623066480000|2021-06-07 11:48:00|36445.4|36295.4|36441.8|36291.8|36446.6|36296.6|36440.5|36290.5|34
1623066490000|2021-06-07 11:48:10|36442.5|36292.5|36436.2|36286.2|36442.5|36292.5|36429.4|36279.4|37
1623066500000|2021-06-07 11:48:20|36436|36286|36435.9|36285.9|36437.8|36287.8|36434|36284|30
1623066510000|2021-06-07 11:48:30|36436.1|36286.1|36436.4|36286.4|36438.6|36288.6|36434.9|36284.9|17
1623066520000|2021-06-07 11:48:40|36436.3|36286.3|36436.4|36286.4|36437.9|36287.9|36435|36285|16
1623066530000|2021-06-07 11:48:50|36438.5|36288.5|36448.4|36298.4|36448.4|36298.4|36438.5|36288.5|20
1623066540000|2021-06-07 11:49:00|36447|36297|36455.8|36305.8|36457.4|36307.4|36447|36297|22
1623066550000|2021-06-07 11:49:10|36457.3|36307.3|36463.2|36313.2|36463.6|36313.6|36457.1|36307.1|30
1623066560000|2021-06-07 11:49:20|36462.8|36312.8|36449.2|36299.2|36463.3|36313.3|36446.4|36296.4|31
1623066570000|2021-06-07 11:49:30|36449.6|36299.6|36460.1|36310.1|36461.2|36311.2|36443.2|36293.2|28
1623066580000|2021-06-07 11:49:40|36459.5|36309.5|36451.8|36301.8|36459.5|36309.5|36449.5|36299.5|24
1623066590000|2021-06-07 11:49:50|36449.5|36299.5|36442.4|36292.4|36449.8|36299.8|36442.2|36292.2|20
1623066600000|2021-06-07 11:50:00|36442.6|36292.6|36452.5|36302.5|36453.9|36303.9|36442.6|36292.6|25
1623066610000|2021-06-07 11:50:10|36452.8|36302.8|36457.7|36307.7|36466.5|36316.5|36452.8|36302.8|34
1623066620000|2021-06-07 11:50:20|36457.3|36307.3|36461.1|36311.1|36461.6|36311.6|36452.4|36302.4|35
1623066630000|2021-06-07 11:50:30|36460.5|36310.5|36461.1|36311.1|36461.9|36311.9|36457.7|36307.7|34
1623066640000|2021-06-07 11:50:40|36461.6|36311.6|36454.5|36304.5|36461.9|36311.9|36450|36300|28
1623066650000|2021-06-07 11:50:50|36449.3|36299.3|36450.1|36300.1|36451.1|36301.1|36445.6|36295.6|28
1623066660000|2021-06-07 11:51:00|36448.6|36298.6|36456|36306|36458.9|36308.9|36446.1|36296.1|38
1623066670000|2021-06-07 11:51:10|36456.9|36306.9|36465.9|36315.9|36465.9|36315.9|36456|36306|37
1623066680000|2021-06-07 11:51:20|36464.8|36314.8|36463.4|36313.4|36469|36319|36461.3|36311.3|36
1623066690000|2021-06-07 11:51:30|36461.9|36311.9|36460.9|36310.9|36462.9|36312.9|36458.6|36308.6|20
1623066700000|2021-06-07 11:51:40|36461.1|36311.1|36460.6|36310.6|36461.1|36311.1|36460.6|36310.6|6
1623066710000|2021-06-07 11:51:50|36460|36310|36458.2|36308.2|36460.2|36310.2|36457.8|36307.8|12
1623066720000|2021-06-07 11:52:00|36458.4|36308.4|36460.5|36310.5|36463.3|36313.3|36458.2|36308.2|20
1623066730000|2021-06-07 11:52:10|36463.4|36313.4|36463.9|36313.9|36464.2|36314.2|36461.4|36311.4|31
1623066740000|2021-06-07 11:52:20|36463.8|36313.8|36465.1|36315.1|36465.3|36315.3|36459.6|36309.6|21
1623066750000|2021-06-07 11:52:30|36461.7|36311.7|36457.3|36307.3|36465.9|36315.9|36456.9|36306.9|27
1623066760000|2021-06-07 11:52:40|36459.4|36309.4|36463.6|36313.6|36464.7|36314.7|36458.8|36308.8|23
1623066770000|2021-06-07 11:52:50|36464.4|36314.4|36462.3|36312.3|36464.6|36314.6|36460.9|36310.9|29
1623066780000|2021-06-07 11:53:00|36462.1|36312.1|36450.3|36300.3|36462.1|36312.1|36450.1|36300.1|26
1623066790000|2021-06-07 11:53:10|36450.5|36300.5|36450.4|36300.4|36453.3|36303.3|36450.4|36300.4|25
1623066800000|2021-06-07 11:53:20|36450.3|36300.3|36446.2|36296.2|36450.3|36300.3|36446.2|36296.2|24
1623066810000|2021-06-07 11:53:30|36446.5|36296.5|36445.7|36295.7|36446.6|36296.6|36445.6|36295.6|17
1623066820000|2021-06-07 11:53:40|36445.6|36295.6|36444.3|36294.3|36450.8|36300.8|36443.7|36293.7|29
1623066830000|2021-06-07 11:53:50|36444.6|36294.6|36439.4|36289.4|36444.6|36294.6|36438.6|36288.6|28
1623066840000|2021-06-07 11:54:00|36439.5|36289.5|36444.7|36294.7|36444.7|36294.7|36439.5|36289.5|25
1623066850000|2021-06-07 11:54:10|36446.6|36296.6|36445.8|36295.8|36449.8|36299.8|36445.7|36295.7|32
1623066860000|2021-06-07 11:54:20|36446.3|36296.3|36446.2|36296.2|36447.5|36297.5|36445.4|36295.4|31
1623066870000|2021-06-07 11:54:30|36446.8|36296.8|36443.7|36293.7|36446.8|36296.8|36443.7|36293.7|12
1623066880000|2021-06-07 11:54:40|36445.3|36295.3|36438.3|36288.3|36445.3|36295.3|36437.5|36287.5|30
1623066890000|2021-06-07 11:54:50|36437.9|36287.9|36434.4|36284.4|36438.3|36288.3|36434.4|36284.4|22
1623066900000|2021-06-07 11:55:00|36434.6|36284.6|36431.6|36281.6|36435.4|36285.4|36431.6|36281.6|27
1623066910000|2021-06-07 11:55:10|36433.3|36283.3|36426.8|36276.8|36433.8|36283.8|36425.9|36275.9|34
1623066920000|2021-06-07 11:55:20|36428.4|36278.4|36417.3|36267.3|36428.7|36278.7|36417.1|36267.1|22
1623066930000|2021-06-07 11:55:30|36417.9|36267.9|36415.1|36265.1|36418.1|36268.1|36414.4|36264.4|19
1623066940000|2021-06-07 11:55:40|36415.3|36265.3|36407.8|36257.8|36419.2|36269.2|36407.7|36257.7|32
1623066950000|2021-06-07 11:55:50|36407.7|36257.7|36397.6|36247.6|36408.5|36258.5|36397.6|36247.6|10
1623066960000|2021-06-07 11:56:00|36397.7|36247.7|36411.3|36261.3|36413.3|36263.3|36397.7|36247.7|32
1623066970000|2021-06-07 11:56:10|36413.1|36263.1|36413.3|36263.3|36414.8|36264.8|36412.2|36262.2|28
1623066980000|2021-06-07 11:56:20|36413|36263|36415.1|36265.1|36415.4|36265.4|36412.5|36262.5|31
1623066990000|2021-06-07 11:56:30|36415.7|36265.7|36429|36279|36429|36279|36414.5|36264.5|36
1623067000000|2021-06-07 11:56:40|36430|36280|36428.3|36278.3|36430|36280|36426|36276|31
1623067010000|2021-06-07 11:56:50|36428|36278|36442.3|36292.3|36442.7|36292.7|36427.9|36277.9|31
1623067020000|2021-06-07 11:57:00|36442|36292|36428|36278|36442.6|36292.6|36427.6|36277.6|28
1623067030000|2021-06-07 11:57:10|36428.9|36278.9|36430.9|36280.9|36433.5|36283.5|36428.3|36278.3|31
1623067040000|2021-06-07 11:57:20|36431.6|36281.6|36433.8|36283.8|36433.8|36283.8|36431|36281|28
1623067050000|2021-06-07 11:57:30|36434.6|36284.6|36440.1|36290.1|36441|36291|36433.5|36283.5|29
1623067060000|2021-06-07 11:57:40|36440.4|36290.4|36445.7|36295.7|36446.8|36296.8|36439.9|36289.9|29
1623067070000|2021-06-07 11:57:50|36446|36296|36438.8|36288.8|36447.4|36297.4|36437.7|36287.7|33
1623067080000|2021-06-07 11:58:00|36438.5|36288.5|36441.8|36291.8|36442.7|36292.7|36436.8|36286.8|30
1623067090000|2021-06-07 11:58:10|36444.8|36294.8|36460|36310|36460|36310|36443.5|36293.5|31
1623067100000|2021-06-07 11:58:20|36460.1|36310.1|36461.1|36311.1|36462.6|36312.6|36458.3|36308.3|32
1623067110000|2021-06-07 11:58:30|36461|36311|36461|36311|36461.7|36311.7|36459.5|36309.5|33
1623067120000|2021-06-07 11:58:40|36460.5|36310.5|36462.5|36312.5|36464.3|36314.3|36460.1|36310.1|33
1623067130000|2021-06-07 11:58:50|36462.6|36312.6|36460.5|36310.5|36462.8|36312.8|36459.4|36309.4|26
1623067140000|2021-06-07 11:59:00|36459.9|36309.9|36459.1|36309.1|36460.9|36310.9|36458.8|36308.8|22
1623067150000|2021-06-07 11:59:10|36459|36309|36454.7|36304.7|36459.9|36309.9|36452.6|36302.6|29
1623067160000|2021-06-07 11:59:20|36454.6|36304.6|36463.1|36313.1|36463.5|36313.5|36454.2|36304.2|24
1623067170000|2021-06-07 11:59:30|36461.7|36311.7|36461.4|36311.4|36463.9|36313.9|36461.4|36311.4|25
1623067180000|2021-06-07 11:59:40|36461.5|36311.5|36464.4|36314.4|36465.6|36315.6|36461.5|36311.5|23
1623067190000|2021-06-07 11:59:50|36464|36314|36464.5|36314.5|36464.5|36314.5|36462.8|36312.8|21
1623067200000|2021-06-07 12:00:00|36465.3|36315.3|36486.9|36336.9|36487.3|36337.3|36464|36314|33
1623067210000|2021-06-07 12:00:10|36486.6|36336.6|36505.7|36355.7|36505.7|36355.7|36483.7|36333.7|37
1623067220000|2021-06-07 12:00:20|36506.1|36356.1|36505.8|36355.8|36506.1|36356.1|36501.9|36351.9|26
1623067230000|2021-06-07 12:00:30|36505.9|36355.9|36501.7|36351.7|36506.6|36356.6|36501.7|36351.7|29
1623067240000|2021-06-07 12:00:40|36501.9|36351.9|36501.3|36351.3|36502.5|36352.5|36500.6|36350.6|26
1623067250000|2021-06-07 12:00:50|36501.2|36351.2|36495.5|36345.5|36501.6|36351.6|36493|36343|25
1623067260000|2021-06-07 12:01:00|36496.7|36346.7|36495.7|36345.7|36497.7|36347.7|36494.6|36344.6|24
1623067270000|2021-06-07 12:01:10|36495.5|36345.5|36495.7|36345.7|36498.6|36348.6|36495.5|36345.5|27
1623067280000|2021-06-07 12:01:20|36495.6|36345.6|36493.3|36343.3|36495.7|36345.7|36492.2|36342.2|27
1623067290000|2021-06-07 12:01:30|36493.2|36343.2|36482.6|36332.6|36493.2|36343.2|36481.7|36331.7|32
1623067300000|2021-06-07 12:01:40|36481|36331|36466|36316|36481|36331|36466|36316|24
1623067310000|2021-06-07 12:01:50|36464.2|36314.2|36451.9|36301.9|36464.8|36314.8|36451.7|36301.7|19
1623067320000|2021-06-07 12:02:00|36451.7|36301.7|36429.9|36279.9|36452.4|36302.4|36427.9|36277.9|35
1623067330000|2021-06-07 12:02:10|36429|36279|36426.2|36276.2|36429|36279|36425.6|36275.6|27
1623067340000|2021-06-07 12:02:20|36427|36277|36425.2|36275.2|36427|36277|36423.8|36273.8|11
1623067350000|2021-06-07 12:02:30|36425.8|36275.8|36430|36280|36430|36280|36425.1|36275.1|21
1623067360000|2021-06-07 12:02:40|36430.1|36280.1|36431.5|36281.5|36431.5|36281.5|36428.9|36278.9|24
1623067370000|2021-06-07 12:02:50|36431.6|36281.6|36426.3|36276.3|36432.1|36282.1|36422.3|36272.3|30
1623067380000|2021-06-07 12:03:00|36425.8|36275.8|36450.1|36300.1|36450.1|36300.1|36425.8|36275.8|31
1623067390000|2021-06-07 12:03:10|36450.6|36300.6|36459.8|36309.8|36459.8|36309.8|36448.3|36298.3|31
1623067400000|2021-06-07 12:03:20|36465.3|36315.3|36467.3|36317.3|36472|36322|36460.4|36310.4|28
1623067410000|2021-06-07 12:03:30|36467.7|36317.7|36471.4|36321.4|36475.3|36325.3|36467.3|36317.3|29
1623067420000|2021-06-07 12:03:40|36470.3|36320.3|36490.2|36340.2|36491.6|36341.6|36470.3|36320.3|29
1623067430000|2021-06-07 12:03:50|36490.3|36340.3|36508.3|36358.3|36508.3|36358.3|36488.6|36338.6|29
1623067440000|2021-06-07 12:04:00|36508|36358|36481.9|36331.9|36508|36358|36480.2|36330.2|29
1623067450000|2021-06-07 12:04:10|36482.3|36332.3|36481.9|36331.9|36483.3|36333.3|36480.5|36330.5|26
1623067460000|2021-06-07 12:04:20|36482|36332|36477.6|36327.6|36482|36332|36476.1|36326.1|32
1623067470000|2021-06-07 12:04:30|36477.5|36327.5|36477.1|36327.1|36478.1|36328.1|36472.3|36322.3|21
1623067480000|2021-06-07 12:04:40|36477.2|36327.2|36481.1|36331.1|36481.1|36331.1|36475.6|36325.6|28
1623067490000|2021-06-07 12:04:50|36481.2|36331.2|36480.7|36330.7|36481.8|36331.8|36479.5|36329.5|20
1623067500000|2021-06-07 12:05:00|36479.5|36329.5|36470.4|36320.4|36479.5|36329.5|36470.4|36320.4|17
1623067510000|2021-06-07 12:05:10|36471|36321|36459.2|36309.2|36471|36321|36457.4|36307.4|14
1623067520000|2021-06-07 12:05:20|36457.4|36307.4|36419.4|36269.4|36460|36310|36411.6|36261.6|29
1623067530000|2021-06-07 12:05:30|36420.3|36270.3|36404.5|36254.5|36420.3|36270.3|36401.7|36251.7|26
1623067540000|2021-06-07 12:05:40|36403.7|36253.7|36415.8|36265.8|36418|36268|36402.3|36252.3|32
1623067550000|2021-06-07 12:05:50|36412.7|36262.7|36413.7|36263.7|36421.9|36271.9|36408.2|36258.2|29
1623067560000|2021-06-07 12:06:00|36412.2|36262.2|36412|36262|36412.8|36262.8|36411.9|36261.9|19
1623067570000|2021-06-07 12:06:10|36412.8|36262.8|36413.2|36263.2|36413.3|36263.3|36412.8|36262.8|6
1623067580000|2021-06-07 12:06:20|36413.4|36263.4|36413.1|36263.1|36413.4|36263.4|36413.1|36263.1|3
1623067590000|2021-06-07 12:06:30|36413|36263|36402.6|36252.6|36413|36263|36402.5|36252.5|15
1623067600000|2021-06-07 12:06:40|36402.8|36252.8|36403.6|36253.6|36405|36255|36402.6|36252.6|13
1623067610000|2021-06-07 12:06:50|36403.4|36253.4|36410.3|36260.3|36414|36264|36403.4|36253.4|23
1623067620000|2021-06-07 12:07:00|36409.7|36259.7|36423.2|36273.2|36427.5|36277.5|36409.7|36259.7|28
1623067630000|2021-06-07 12:07:10|36422.4|36272.4|36417.1|36267.1|36422.4|36272.4|36417.1|36267.1|24
1623067640000|2021-06-07 12:07:20|36416.8|36266.8|36408.3|36258.3|36417|36267|36408.3|36258.3|28
1623067650000|2021-06-07 12:07:30|36407.5|36257.5|36363.8|36213.8|36408.2|36258.2|36354.3|36204.3|33
1623067660000|2021-06-07 12:07:40|36363.9|36213.9|36366.9|36216.9|36373.4|36223.4|36345.9|36195.9|27
1623067670000|2021-06-07 12:07:50|36365.3|36215.3|36347.8|36197.8|36371.6|36221.6|36347.5|36197.5|36
1623067680000|2021-06-07 12:08:00|36348.6|36198.6|36341.3|36191.3|36349.1|36199.1|36340.3|36190.3|26
1623067690000|2021-06-07 12:08:10|36341.2|36191.2|36343|36193|36343.5|36193.5|36341|36191|26
1623067700000|2021-06-07 12:08:20|36342.8|36192.8|36352.7|36202.7|36352.7|36202.7|36338.9|36188.9|31
1623067710000|2021-06-07 12:08:30|36352.2|36202.2|36377.7|36227.7|36378.3|36228.3|36350.1|36200.1|34
1623067720000|2021-06-07 12:08:40|36375.7|36225.7|36370.8|36220.8|36377.1|36227.1|36366.2|36216.2|33
1623067730000|2021-06-07 12:08:50|36370.5|36220.5|36367.7|36217.7|36371.9|36221.9|36361|36211|35
1623067740000|2021-06-07 12:09:00|36366.9|36216.9|36368.8|36218.8|36369.7|36219.7|36361.6|36211.6|28
1623067750000|2021-06-07 12:09:10|36369.5|36219.5|36368.4|36218.4|36369.7|36219.7|36367.2|36217.2|21
1623067760000|2021-06-07 12:09:20|36367.9|36217.9|36375.2|36225.2|36379.1|36229.1|36367.9|36217.9|30
1623067770000|2021-06-07 12:09:30|36376.2|36226.2|36377.3|36227.3|36388.6|36238.6|36373.3|36223.3|29
1623067780000|2021-06-07 12:09:40|36377.6|36227.6|36378.6|36228.6|36381|36231|36377.3|36227.3|26
1623067790000|2021-06-07 12:09:50|36378.3|36228.3|36376.9|36226.9|36378.3|36228.3|36376.4|36226.4|21
1623067800000|2021-06-07 12:10:00|36376.5|36226.5|36382.5|36232.5|36382.9|36232.9|36376.5|36226.5|19
1623067810000|2021-06-07 12:10:10|36382.2|36232.2|36386.5|36236.5|36386.5|36236.5|36380.5|36230.5|17
1623067820000|2021-06-07 12:10:20|36385.6|36235.6|36383.7|36233.7|36387.2|36237.2|36381.9|36231.9|13
1623067830000|2021-06-07 12:10:30|36382.8|36232.8|36385.6|36235.6|36385.9|36235.9|36379.8|36229.8|25
1623067840000|2021-06-07 12:10:40|36385.7|36235.7|36387.8|36237.8|36387.8|36237.8|36385.7|36235.7|9
1623067850000|2021-06-07 12:10:50|36388.6|36238.6|36388|36238|36389.2|36239.2|36386.7|36236.7|18
1623067860000|2021-06-07 12:11:00|36387.4|36237.4|36388.1|36238.1|36390.2|36240.2|36387.2|36237.2|21
1623067870000|2021-06-07 12:11:10|36388.7|36238.7|36387.5|36237.5|36388.7|36238.7|36387.2|36237.2|13
1623067880000|2021-06-07 12:11:20|36388.6|36238.6|36393.5|36243.5|36394.3|36244.3|36388.6|36238.6|16
1623067890000|2021-06-07 12:11:30|36394.2|36244.2|36402.2|36252.2|36402.2|36252.2|36394.2|36244.2|13
1623067900000|2021-06-07 12:11:40|36402.6|36252.6|36402.5|36252.5|36410.2|36260.2|36402.5|36252.5|23
1623067910000|2021-06-07 12:11:50|36402.9|36252.9|36397.5|36247.5|36404.3|36254.3|36397.5|36247.5|22
1623067920000|2021-06-07 12:12:00|36396.2|36246.2|36387.3|36237.3|36397.7|36247.7|36387.3|36237.3|21
1623067930000|2021-06-07 12:12:10|36385.7|36235.7|36387.4|36237.4|36387.7|36237.7|36385|36235|26
1623067940000|2021-06-07 12:12:20|36386.5|36236.5|36387.4|36237.4|36388.4|36238.4|36386.5|36236.5|13
1623067950000|2021-06-07 12:12:30|36386.7|36236.7|36383.6|36233.6|36386.7|36236.7|36383.5|36233.5|9
1623067960000|2021-06-07 12:12:40|36383.7|36233.7|36384.4|36234.4|36384.4|36234.4|36381.9|36231.9|15
1623067970000|2021-06-07 12:12:50|36385.2|36235.2|36392|36242|36393.5|36243.5|36384.5|36234.5|30
1623067980000|2021-06-07 12:13:00|36392.6|36242.6|36391|36241|36394.4|36244.4|36391|36241|21
1623067990000|2021-06-07 12:13:10|36389|36239|36392|36242|36392.1|36242.1|36389|36239|13
1623068000000|2021-06-07 12:13:20|36392.1|36242.1|36403.2|36253.2|36403.2|36253.2|36392|36242|26
1623068010000|2021-06-07 12:13:30|36403.1|36253.1|36404.7|36254.7|36406.1|36256.1|36401.6|36251.6|19
1623068020000|2021-06-07 12:13:40|36403.7|36253.7|36408.5|36258.5|36409.1|36259.1|36403.7|36253.7|21
1623068030000|2021-06-07 12:13:50|36409.1|36259.1|36402.9|36252.9|36409.4|36259.4|36402.9|36252.9|17
1623068040000|2021-06-07 12:14:00|36404.1|36254.1|36402.9|36252.9|36404.5|36254.5|36401.1|36251.1|15
1623068050000|2021-06-07 12:14:10|36404.1|36254.1|36399.8|36249.8|36405.5|36255.5|36399.4|36249.4|14
1623068060000|2021-06-07 12:14:20|36399.5|36249.5|36402.1|36252.1|36404.7|36254.7|36399.5|36249.5|9
1623068070000|2021-06-07 12:14:30|36403.6|36253.6|36401.9|36251.9|36403.8|36253.8|36397.6|36247.6|13
1623068080000|2021-06-07 12:14:40|36399.1|36249.1|36403|36253|36403|36253|36397.6|36247.6|14
1623068090000|2021-06-07 12:14:50|36400.7|36250.7|36395.4|36245.4|36400.7|36250.7|36395.4|36245.4|9
1623068100000|2021-06-07 12:15:00|36395.6|36245.6|36394.8|36244.8|36397.6|36247.6|36394.8|36244.8|12
1623068110000|2021-06-07 12:15:10|36395.3|36245.3|36397.1|36247.1|36397.2|36247.2|36393.9|36243.9|11
1623068120000|2021-06-07 12:15:20|36393.2|36243.2|36394.3|36244.3|36395.2|36245.2|36386.8|36236.8|30
1623068130000|2021-06-07 12:15:30|36394|36244|36392|36242|36396.6|36246.6|36385.3|36235.3|23
1623068140000|2021-06-07 12:15:40|36393.8|36243.8|36394.7|36244.7|36395.5|36245.5|36393.8|36243.8|32
1623068150000|2021-06-07 12:15:50|36395|36245|36395.7|36245.7|36395.7|36245.7|36394.1|36244.1|13
1623068160000|2021-06-07 12:16:00|36395|36245|36395.8|36245.8|36396.3|36246.3|36394.9|36244.9|12
1623068170000|2021-06-07 12:16:10|36395|36245|36398.3|36248.3|36398.3|36248.3|36395|36245|14
1623068180000|2021-06-07 12:16:20|36397.8|36247.8|36410.4|36260.4|36411.9|36261.9|36397.8|36247.8|22
1623068190000|2021-06-07 12:16:30|36411.6|36261.6|36417|36267|36417|36267|36409.5|36259.5|28
1623068200000|2021-06-07 12:16:40|36415.7|36265.7|36416.8|36266.8|36420.7|36270.7|36414.7|36264.7|16
1623068210000|2021-06-07 12:16:50|36418.1|36268.1|36422.5|36272.5|36423.5|36273.5|36417.3|36267.3|32
1623068220000|2021-06-07 12:17:00|36422.4|36272.4|36433.9|36283.9|36435.3|36285.3|36422.4|36272.4|28
1623068230000|2021-06-07 12:17:10|36435.3|36285.3|36427.6|36277.6|36435.6|36285.6|36427.6|36277.6|23
1623068240000|2021-06-07 12:17:20|36426.1|36276.1|36436|36286|36437.5|36287.5|36423.6|36273.6|21
1623068250000|2021-06-07 12:17:30|36436.5|36286.5|36423.8|36273.8|36436.5|36286.5|36422.8|36272.8|27
1623068260000|2021-06-07 12:17:40|36424|36274|36424.2|36274.2|36425.2|36275.2|36423.6|36273.6|5
1623068270000|2021-06-07 12:17:50|36426.2|36276.2|36418.2|36268.2|36426.2|36276.2|36414.7|36264.7|22
1623068280000|2021-06-07 12:18:00|36418.5|36268.5|36420.3|36270.3|36421.2|36271.2|36418.5|36268.5|18
1623068290000|2021-06-07 12:18:10|36420.2|36270.2|36423.4|36273.4|36423.8|36273.8|36420.2|36270.2|19
1623068300000|2021-06-07 12:18:20|36424.4|36274.4|36422.9|36272.9|36424.4|36274.4|36422.8|36272.8|18
1623068310000|2021-06-07 12:18:30|36423.6|36273.6|36426|36276|36426|36276|36421.6|36271.6|23
1623068320000|2021-06-07 12:18:40|36426.3|36276.3|36435.2|36285.2|36436.2|36286.2|36426.3|36276.3|30
1623068330000|2021-06-07 12:18:50|36434.6|36284.6|36436.3|36286.3|36439.4|36289.4|36434.6|36284.6|23
1623068340000|2021-06-07 12:19:00|36436.5|36286.5|36444|36294|36444|36294|36436.2|36286.2|26
1623068350000|2021-06-07 12:19:10|36443.1|36293.1|36447.6|36297.6|36449.8|36299.8|36443|36293|22
1623068360000|2021-06-07 12:19:20|36447|36297|36445.4|36295.4|36447.5|36297.5|36441.2|36291.2|25
1623068370000|2021-06-07 12:19:30|36441.7|36291.7|36444|36294|36444.1|36294.1|36441|36291|10
1623068380000|2021-06-07 12:19:40|36444.2|36294.2|36449|36299|36449|36299|36443|36293|11
1623068390000|2021-06-07 12:19:50|36446.4|36296.4|36442.9|36292.9|36451.7|36301.7|36442.9|36292.9|13
1623068400000|2021-06-07 12:20:00|36442.4|36292.4|36438.1|36288.1|36442.9|36292.9|36435.4|36285.4|24
1623068410000|2021-06-07 12:20:10|36436|36286|36436.1|36286.1|36438.6|36288.6|36436|36286|20
1623068420000|2021-06-07 12:20:20|36436.2|36286.2|36433.4|36283.4|36439.9|36289.9|36428.6|36278.6|28
1623068430000|2021-06-07 12:20:30|36437.4|36287.4|36451.2|36301.2|36452.2|36302.2|36437.4|36287.4|27
1623068440000|2021-06-07 12:20:40|36450.4|36300.4|36454|36304|36454.8|36304.8|36450.4|36300.4|25
1623068450000|2021-06-07 12:20:50|36454.6|36304.6|36454.2|36304.2|36455.6|36305.6|36454|36304|27
1623068460000|2021-06-07 12:21:00|36454|36304|36459.5|36309.5|36460|36310|36453|36303|24
1623068470000|2021-06-07 12:21:10|36460.1|36310.1|36467.1|36317.1|36469.5|36319.5|36460.1|36310.1|21
1623068480000|2021-06-07 12:21:20|36468.3|36318.3|36465.6|36315.6|36468.3|36318.3|36462.3|36312.3|25
1623068490000|2021-06-07 12:21:30|36465.7|36315.7|36461.3|36311.3|36465.7|36315.7|36459.9|36309.9|12
1623068500000|2021-06-07 12:21:40|36462.7|36312.7|36466.3|36316.3|36467.7|36317.7|36462.7|36312.7|24
1623068510000|2021-06-07 12:21:50|36466.6|36316.6|36459.7|36309.7|36466.7|36316.7|36457.7|36307.7|26
1623068520000|2021-06-07 12:22:00|36459.1|36309.1|36461.1|36311.1|36461.1|36311.1|36457.4|36307.4|14
1623068530000|2021-06-07 12:22:10|36459.7|36309.7|36448.1|36298.1|36461.1|36311.1|36448.1|36298.1|14
1623068540000|2021-06-07 12:22:20|36447.8|36297.8|36444.8|36294.8|36448|36298|36443.8|36293.8|16
1623068550000|2021-06-07 12:22:30|36446.5|36296.5|36445.4|36295.4|36447.6|36297.6|36445.4|36295.4|18
1623068560000|2021-06-07 12:22:40|36446.8|36296.8|36442.8|36292.8|36446.8|36296.8|36442.1|36292.1|13
1623068570000|2021-06-07 12:22:50|36443|36293|36443.8|36293.8|36443.8|36293.8|36442.7|36292.7|8
1623068580000|2021-06-07 12:23:00|36443.5|36293.5|36443.7|36293.7|36444.6|36294.6|36443.5|36293.5|6
1623068590000|2021-06-07 12:23:10|36444.4|36294.4|36445|36295|36445.9|36295.9|36443.3|36293.3|22
1623068600000|2021-06-07 12:23:20|36446|36296|36449.8|36299.8|36450|36300|36446|36296|28
1623068610000|2021-06-07 12:23:30|36449.7|36299.7|36449.7|36299.7|36450.2|36300.2|36448.9|36298.9|16
1623068620000|2021-06-07 12:23:40|36450|36300|36451.9|36301.9|36451.9|36301.9|36448.6|36298.6|16
1623068630000|2021-06-07 12:23:50|36452.4|36302.4|36464.7|36314.7|36464.7|36314.7|36452.4|36302.4|22
1623068640000|2021-06-07 12:24:00|36464.5|36314.5|36466.4|36316.4|36472.7|36322.7|36464|36314|28
1623068650000|2021-06-07 12:24:10|36466.5|36316.5|36457.6|36307.6|36466.5|36316.5|36453.2|36303.2|30
1623068660000|2021-06-07 12:24:20|36458.1|36308.1|36458.2|36308.2|36461.2|36311.2|36456.6|36306.6|21
1623068670000|2021-06-07 12:24:30|36458.6|36308.6|36458.8|36308.8|36459.6|36309.6|36456.6|36306.6|18
1623068680000|2021-06-07 12:24:40|36457.5|36307.5|36450.1|36300.1|36460.7|36310.7|36449|36299|21
1623068690000|2021-06-07 12:24:50|36450.3|36300.3|36451.7|36301.7|36451.7|36301.7|36449.3|36299.3|13
1623068700000|2021-06-07 12:25:00|36451.4|36301.4|36450.3|36300.3|36451.4|36301.4|36450.2|36300.2|8
1623068710000|2021-06-07 12:25:10|36450.2|36300.2|36447.6|36297.6|36451.2|36301.2|36445.8|36295.8|13
1623068720000|2021-06-07 12:25:20|36447.7|36297.7|36446.7|36296.7|36447.7|36297.7|36446.7|36296.7|14
1623068730000|2021-06-07 12:25:30|36447.2|36297.2|36447.2|36297.2|36447.4|36297.4|36447.1|36297.1|5
1623068740000|2021-06-07 12:25:40|36447.8|36297.8|36450.8|36300.8|36451.5|36301.5|36447.8|36297.8|17
1623068750000|2021-06-07 12:25:50|36450.7|36300.7|36447|36297|36451.1|36301.1|36446.9|36296.9|22
1623068760000|2021-06-07 12:26:00|36447.3|36297.3|36446.7|36296.7|36449.6|36299.6|36445.5|36295.5|13
1623068770000|2021-06-07 12:26:10|36446.6|36296.6|36444.8|36294.8|36446.9|36296.9|36444.4|36294.4|18
1623068780000|2021-06-07 12:26:20|36445.1|36295.1|36444.1|36294.1|36445.2|36295.2|36443.1|36293.1|17
1623068790000|2021-06-07 12:26:30|36443.9|36293.9|36444.6|36294.6|36445|36295|36442.8|36292.8|20
1623068800000|2021-06-07 12:26:40|36444.5|36294.5|36442.5|36292.5|36444.5|36294.5|36441.6|36291.6|17
1623068810000|2021-06-07 12:26:50|36442.6|36292.6|36443.9|36293.9|36443.9|36293.9|36441.8|36291.8|6
1623068820000|2021-06-07 12:27:00|36442.5|36292.5|36443.8|36293.8|36443.8|36293.8|36442.1|36292.1|13
1623068830000|2021-06-07 12:27:10|36444.5|36294.5|36467.5|36317.5|36472.7|36322.7|36443|36293|31
1623068840000|2021-06-07 12:27:20|36467|36317|36447.8|36297.8|36467|36317|36447.7|36297.7|29
1623068850000|2021-06-07 12:27:30|36447.1|36297.1|36450.3|36300.3|36450.5|36300.5|36447.1|36297.1|14
1623068860000|2021-06-07 12:27:40|36450.5|36300.5|36451|36301|36451.1|36301.1|36449.9|36299.9|27
1623068870000|2021-06-07 12:27:50|36450.3|36300.3|36448.4|36298.4|36451|36301|36448.4|36298.4|13
1623068880000|2021-06-07 12:28:00|36448|36298|36449.2|36299.2|36450.8|36300.8|36447.9|36297.9|23
1623068890000|2021-06-07 12:28:10|36449.7|36299.7|36438.8|36288.8|36451.3|36301.3|36438.3|36288.3|27
1623068900000|2021-06-07 12:28:20|36439.3|36289.3|36437|36287|36441.1|36291.1|36432.3|36282.3|18
1623068910000|2021-06-07 12:28:30|36438.3|36288.3|36422|36272|36438.3|36288.3|36420.4|36270.4|33
1623068920000|2021-06-07 12:28:40|36422.8|36272.8|36416.4|36266.4|36422.8|36272.8|36415.9|36265.9|27
1623068930000|2021-06-07 12:28:50|36415.6|36265.6|36414.1|36264.1|36420.9|36270.9|36413.5|36263.5|30
1623068940000|2021-06-07 12:29:00|36414|36264|36407.7|36257.7|36414.2|36264.2|36405.3|36255.3|15
1623068950000|2021-06-07 12:29:10|36407.8|36257.8|36407.6|36257.6|36413.7|36263.7|36406.5|36256.5|27
1623068960000|2021-06-07 12:29:20|36408.1|36258.1|36408.7|36258.7|36411.1|36261.1|36407.3|36257.3|23
1623068970000|2021-06-07 12:29:30|36409.5|36259.5|36409.5|36259.5|36409.5|36259.5|36407.3|36257.3|20
1623068980000|2021-06-07 12:29:40|36409.6|36259.6|36408.3|36258.3|36410.1|36260.1|36408.3|36258.3|12
1623068990000|2021-06-07 12:29:50|36408.9|36258.9|36423.6|36273.6|36433.1|36283.1|36408.9|36258.9|34
1623069000000|2021-06-07 12:30:00|36426.1|36276.1|36410.5|36260.5|36426.1|36276.1|36410.5|36260.5|16
1623069010000|2021-06-07 12:30:10|36412.1|36262.1|36418.8|36268.8|36420.3|36270.3|36400.2|36250.2|38
1623069020000|2021-06-07 12:30:20|36416.8|36266.8|36449.3|36299.3|36450.7|36300.7|36416.8|36266.8|37
1623069030000|2021-06-07 12:30:30|36448.4|36298.4|36458.7|36308.7|36458.7|36308.7|36446.7|36296.7|23
1623069040000|2021-06-07 12:30:40|36458.4|36308.4|36464.4|36314.4|36464.4|36314.4|36455.3|36305.3|24
1623069050000|2021-06-07 12:30:50|36468.1|36318.1|36499|36349|36499|36349|36467.3|36317.3|29
1623069060000|2021-06-07 12:31:00|36496.8|36346.8|36512.6|36362.6|36517|36367|36494.5|36344.5|36
1623069070000|2021-06-07 12:31:10|36515.4|36365.4|36562.6|36412.6|36562.9|36412.9|36513.2|36363.2|38
1623069080000|2021-06-07 12:31:20|36562.7|36412.7|36582.4|36432.4|36582.4|36432.4|36561.2|36411.2|25
1623069090000|2021-06-07 12:31:30|36587.5|36437.5|36630.5|36480.5|36630.9|36480.9|36587.5|36437.5|36
1623069100000|2021-06-07 12:31:40|36630|36480|36722.4|36572.4|36724.3|36574.3|36630|36480|38
1623069110000|2021-06-07 12:31:50|36720.2|36570.2|36705.1|36555.1|36720.6|36570.6|36699.9|36549.9|35
1623069120000|2021-06-07 12:32:00|36705.2|36555.2|36682.7|36532.7|36705.2|36555.2|36679.2|36529.2|32
1623069130000|2021-06-07 12:32:10|36682.8|36532.8|36701.8|36551.8|36701.8|36551.8|36682.4|36532.4|33
1623069140000|2021-06-07 12:32:20|36707.6|36557.6|36718.8|36568.8|36719.2|36569.2|36703.2|36553.2|32
1623069150000|2021-06-07 12:32:30|36719|36569|36738.8|36588.8|36741.1|36591.1|36716.3|36566.3|25
1623069160000|2021-06-07 12:32:40|36740.5|36590.5|36747.6|36597.6|36753.5|36603.5|36740.2|36590.2|32
1623069170000|2021-06-07 12:32:50|36747|36597|36759.4|36609.4|36759.9|36609.9|36747|36597|24
1623069180000|2021-06-07 12:33:00|36765.3|36615.3|36827.3|36677.3|36827.3|36677.3|36759|36609|32
1623069190000|2021-06-07 12:33:10|36820.2|36670.2|36825.4|36675.4|36839|36689|36819.4|36669.4|37
1623069200000|2021-06-07 12:33:20|36825.7|36675.7|36785|36635|36825.7|36675.7|36780.8|36630.8|39
1623069210000|2021-06-07 12:33:30|36783.6|36633.6|36792.5|36642.5|36796.9|36646.9|36778.9|36628.9|33
1623069220000|2021-06-07 12:33:40|36790.7|36640.7|36759.2|36609.2|36790.7|36640.7|36759.2|36609.2|30
1623069230000|2021-06-07 12:33:50|36755.4|36605.4|36738.1|36588.1|36759.8|36609.8|36735.1|36585.1|37
1623069240000|2021-06-07 12:34:00|36739.4|36589.4|36728.5|36578.5|36750.2|36600.2|36728.5|36578.5|34
1623069250000|2021-06-07 12:34:10|36724.8|36574.8|36716.2|36566.2|36729.7|36579.7|36716|36566|33
1623069260000|2021-06-07 12:34:20|36725.5|36575.5|36730|36580|36738.9|36588.9|36720.9|36570.9|34
1623069270000|2021-06-07 12:34:30|36733.4|36583.4|36767.5|36617.5|36775.1|36625.1|36733.1|36583.1|38
1623069280000|2021-06-07 12:34:40|36771.4|36621.4|36774.6|36624.6|36777.3|36627.3|36766|36616|34
1623069290000|2021-06-07 12:34:50|36774.5|36624.5|36796.1|36646.1|36797.9|36647.9|36771.6|36621.6|31
1623069300000|2021-06-07 12:35:00|36794.7|36644.7|36797.4|36647.4|36800.6|36650.6|36791.9|36641.9|31
1623069310000|2021-06-07 12:35:10|36797.3|36647.3|36787.7|36637.7|36802.7|36652.7|36781.8|36631.8|29
1623069320000|2021-06-07 12:35:20|36797.2|36647.2|36796.7|36646.7|36804|36654|36793.2|36643.2|35
1623069330000|2021-06-07 12:35:30|36796.3|36646.3|36799.5|36649.5|36800.5|36650.5|36794.3|36644.3|20
1623069340000|2021-06-07 12:35:40|36799.2|36649.2|36779.3|36629.3|36799.2|36649.2|36768.1|36618.1|39
1623069350000|2021-06-07 12:35:50|36779.6|36629.6|36780.1|36630.1|36786.1|36636.1|36779.6|36629.6|35
1623069360000|2021-06-07 12:36:00|36780|36630|36779.9|36629.9|36782|36632|36777.5|36627.5|22
1623069370000|2021-06-07 12:36:10|36779.8|36629.8|36789.2|36639.2|36794.5|36644.5|36779.8|36629.8|22
1623069380000|2021-06-07 12:36:20|36790.9|36640.9|36793.5|36643.5|36793.5|36643.5|36778.5|36628.5|28
1623069390000|2021-06-07 12:36:30|36792.3|36642.3|36790.4|36640.4|36794|36644|36789.4|36639.4|28
1623069400000|2021-06-07 12:36:40|36789.3|36639.3|36793.7|36643.7|36795.5|36645.5|36789.3|36639.3|27
1623069410000|2021-06-07 12:36:50|36794.7|36644.7|36793.3|36643.3|36794.7|36644.7|36790.9|36640.9|20
1623069420000|2021-06-07 12:37:00|36793.2|36643.2|36781.2|36631.2|36793.8|36643.8|36779.7|36629.7|30
1623069430000|2021-06-07 12:37:10|36781.8|36631.8|36776|36626|36786|36636|36773.2|36623.2|31
1623069440000|2021-06-07 12:37:20|36777.5|36627.5|36774.2|36624.2|36781.7|36631.7|36773|36623|32
1623069450000|2021-06-07 12:37:30|36775.1|36625.1|36772.5|36622.5|36775.1|36625.1|36767.4|36617.4|37
1623069460000|2021-06-07 12:37:40|36769.8|36619.8|36768.5|36618.5|36776.9|36626.9|36767.1|36617.1|20
1623069470000|2021-06-07 12:37:50|36768.4|36618.4|36765.9|36615.9|36770.8|36620.8|36765.8|36615.8|32
1623069480000|2021-06-07 12:38:00|36766|36616|36768.8|36618.8|36769.3|36619.3|36766|36616|19
1623069490000|2021-06-07 12:38:10|36766.3|36616.3|36773.7|36623.7|36775.8|36625.8|36766.1|36616.1|21
1623069500000|2021-06-07 12:38:20|36773.9|36623.9|36774.8|36624.8|36776.8|36626.8|36773.2|36623.2|17
1623069510000|2021-06-07 12:38:30|36774.7|36624.7|36766.8|36616.8|36775.5|36625.5|36764.3|36614.3|35
1623069520000|2021-06-07 12:38:40|36767.2|36617.2|36767.9|36617.9|36769.7|36619.7|36763.8|36613.8|27
1623069530000|2021-06-07 12:38:50|36769.3|36619.3|36745.9|36595.9|36772.8|36622.8|36745.9|36595.9|32
1623069540000|2021-06-07 12:39:00|36745.3|36595.3|36755.6|36605.6|36759.3|36609.3|36745.2|36595.2|36
1623069550000|2021-06-07 12:39:10|36753|36603|36752.6|36602.6|36754.7|36604.7|36752.1|36602.1|28
1623069560000|2021-06-07 12:39:20|36753|36603|36751.4|36601.4|36753.7|36603.7|36750.6|36600.6|24
1623069570000|2021-06-07 12:39:30|36749.4|36599.4|36732.5|36582.5|36751.2|36601.2|36728|36578|27
1623069580000|2021-06-07 12:39:40|36733.5|36583.5|36726.9|36576.9|36735.1|36585.1|36726.9|36576.9|32
1623069590000|2021-06-07 12:39:50|36726.7|36576.7|36719.8|36569.8|36730.9|36580.9|36703.8|36553.8|29
1623069600000|2021-06-07 12:40:00|36719.9|36569.9|36716.9|36566.9|36721.4|36571.4|36713.6|36563.6|27
1623069610000|2021-06-07 12:40:10|36714.9|36564.9|36711.3|36561.3|36714.9|36564.9|36704.9|36554.9|26
1623069620000|2021-06-07 12:40:20|36714.8|36564.8|36717.5|36567.5|36719.8|36569.8|36714.2|36564.2|30
1623069630000|2021-06-07 12:40:30|36717.1|36567.1|36710.7|36560.7|36723.5|36573.5|36708.6|36558.6|28
1623069640000|2021-06-07 12:40:40|36708.6|36558.6|36701.6|36551.6|36715.1|36565.1|36701.6|36551.6|27
1623069650000|2021-06-07 12:40:50|36701.5|36551.5|36707.2|36557.2|36707.4|36557.4|36701.1|36551.1|30
1623069660000|2021-06-07 12:41:00|36703.7|36553.7|36709.2|36559.2|36709.9|36559.9|36701.7|36551.7|26
1623069670000|2021-06-07 12:41:10|36714|36564|36714.6|36564.6|36718.1|36568.1|36708.7|36558.7|23
1623069680000|2021-06-07 12:41:20|36717.8|36567.8|36717.3|36567.3|36719.7|36569.7|36709.8|36559.8|24
1623069690000|2021-06-07 12:41:30|36717.7|36567.7|36712.6|36562.6|36717.9|36567.9|36711.5|36561.5|16
1623069700000|2021-06-07 12:41:40|36717.4|36567.4|36704.2|36554.2|36717.5|36567.5|36703.5|36553.5|18
1623069710000|2021-06-07 12:41:50|36704.1|36554.1|36702.4|36552.4|36704.5|36554.5|36701.4|36551.4|10
1623069720000|2021-06-07 12:42:00|36702.3|36552.3|36706.8|36556.8|36708.2|36558.2|36699.9|36549.9|26
1623069730000|2021-06-07 12:42:10|36706.6|36556.6|36705.7|36555.7|36708.2|36558.2|36703.3|36553.3|22
1623069740000|2021-06-07 12:42:20|36706.6|36556.6|36708.2|36558.2|36712.1|36562.1|36703.3|36553.3|27
1623069750000|2021-06-07 12:42:30|36707.2|36557.2|36705.7|36555.7|36709.7|36559.7|36705.7|36555.7|14
1623069760000|2021-06-07 12:42:40|36704.6|36554.6|36705.1|36555.1|36706.6|36556.6|36702.7|36552.7|24
1623069770000|2021-06-07 12:42:50|36707.3|36557.3|36704.2|36554.2|36707.3|36557.3|36704.2|36554.2|5
1623069780000|2021-06-07 12:43:00|36706.3|36556.3|36704.9|36554.9|36711.9|36561.9|36704.9|36554.9|10
1623069790000|2021-06-07 12:43:10|36706.1|36556.1|36711.4|36561.4|36711.4|36561.4|36704.8|36554.8|17
1623069800000|2021-06-07 12:43:20|36711.5|36561.5|36709.9|36559.9|36712.3|36562.3|36709.9|36559.9|11
1623069810000|2021-06-07 12:43:30|36709.4|36559.4|36693.4|36543.4|36712.1|36562.1|36693.4|36543.4|14
1623069820000|2021-06-07 12:43:40|36693.3|36543.3|36683.4|36533.4|36694.9|36544.9|36683.1|36533.1|21
1623069830000|2021-06-07 12:43:50|36683.2|36533.2|36692|36542|36694.4|36544.4|36678.6|36528.6|28
1623069840000|2021-06-07 12:44:00|36691.2|36541.2|36698.6|36548.6|36700.4|36550.4|36691.2|36541.2|29
1623069850000|2021-06-07 12:44:10|36698.5|36548.5|36680.3|36530.3|36699.2|36549.2|36680.3|36530.3|27
1623069860000|2021-06-07 12:44:20|36680.2|36530.2|36678.4|36528.4|36685.2|36535.2|36676.9|36526.9|25
1623069870000|2021-06-07 12:44:30|36675.2|36525.2|36664|36514|36678.7|36528.7|36663.8|36513.8|37
1623069880000|2021-06-07 12:44:40|36664.3|36514.3|36652.1|36502.1|36665.1|36515.1|36650.7|36500.7|39
1623069890000|2021-06-07 12:44:50|36652.2|36502.2|36651.8|36501.8|36658.9|36508.9|36651.8|36501.8|37
1623069900000|2021-06-07 12:45:00|36651.9|36501.9|36652.6|36502.6|36656.8|36506.8|36640|36490|32
1623069910000|2021-06-07 12:45:10|36657.4|36507.4|36676.4|36526.4|36676.4|36526.4|36651.2|36501.2|33
1623069920000|2021-06-07 12:45:20|36675.5|36525.5|36688.6|36538.6|36689.2|36539.2|36675|36525|28
1623069930000|2021-06-07 12:45:30|36684.8|36534.8|36700.3|36550.3|36700.3|36550.3|36684.8|36534.8|33
1623069940000|2021-06-07 12:45:40|36699.6|36549.6|36702.7|36552.7|36704|36554|36699.3|36549.3|29
1623069950000|2021-06-07 12:45:50|36704.2|36554.2|36727.4|36577.4|36728.9|36578.9|36704.2|36554.2|31
1623069960000|2021-06-07 12:46:00|36727.5|36577.5|36720.9|36570.9|36728.8|36578.8|36717.8|36567.8|32
1623069970000|2021-06-07 12:46:10|36721.7|36571.7|36714.3|36564.3|36725.7|36575.7|36714.3|36564.3|33
1623069980000|2021-06-07 12:46:20|36713.2|36563.2|36706.4|36556.4|36714.3|36564.3|36705.5|36555.5|31
1623069990000|2021-06-07 12:46:30|36707.5|36557.5|36717|36567|36717|36567|36705.5|36555.5|27
1623070000000|2021-06-07 12:46:40|36716.9|36566.9|36716.1|36566.1|36719.5|36569.5|36707.4|36557.4|30
1623070010000|2021-06-07 12:46:50|36717.4|36567.4|36715.6|36565.6|36718.5|36568.5|36715|36565|33
1623070020000|2021-06-07 12:47:00|36715.5|36565.5|36728.6|36578.6|36728.9|36578.9|36714.9|36564.9|23
1623070030000|2021-06-07 12:47:10|36729.1|36579.1|36732.1|36582.1|36732.4|36582.4|36724.4|36574.4|24
1623070040000|2021-06-07 12:47:20|36730.8|36580.8|36727.1|36577.1|36733.8|36583.8|36727.1|36577.1|23
1623070050000|2021-06-07 12:47:30|36727.6|36577.6|36730.1|36580.1|36731.6|36581.6|36720.5|36570.5|33
1623070060000|2021-06-07 12:47:40|36729.8|36579.8|36730.4|36580.4|36734|36584|36726.1|36576.1|30
1623070070000|2021-06-07 12:47:50|36733.6|36583.6|36730.9|36580.9|36733.6|36583.6|36729|36579|28
1623070080000|2021-06-07 12:48:00|36729.3|36579.3|36741.2|36591.2|36745|36595|36727.8|36577.8|37
1623070090000|2021-06-07 12:48:10|36741.4|36591.4|36745.7|36595.7|36746.5|36596.5|36741.4|36591.4|25
1623070100000|2021-06-07 12:48:20|36745|36595|36763.8|36613.8|36763.8|36613.8|36745|36595|34
1623070110000|2021-06-07 12:48:30|36759.8|36609.8|36733.5|36583.5|36762.8|36612.8|36732.3|36582.3|27
1623070120000|2021-06-07 12:48:40|36733.3|36583.3|36735|36585|36739.4|36589.4|36732.7|36582.7|30
1623070130000|2021-06-07 12:48:50|36736.1|36586.1|36750.2|36600.2|36750.2|36600.2|36736.1|36586.1|30
1623070140000|2021-06-07 12:49:00|36750|36600|36751.6|36601.6|36752.3|36602.3|36748.4|36598.4|20
1623070150000|2021-06-07 12:49:10|36751|36601|36752.6|36602.6|36754.3|36604.3|36750.4|36600.4|34
1623070160000|2021-06-07 12:49:20|36751.7|36601.7|36770.9|36620.9|36771|36621|36750.9|36600.9|27
1623070170000|2021-06-07 12:49:30|36770.3|36620.3|36768.4|36618.4|36776.7|36626.7|36765|36615|37
1623070180000|2021-06-07 12:49:40|36768.6|36618.6|36770.5|36620.5|36772.1|36622.1|36765.7|36615.7|29
1623070190000|2021-06-07 12:49:50|36770.9|36620.9|36762.4|36612.4|36770.9|36620.9|36762.4|36612.4|19
1623070200000|2021-06-07 12:50:00|36762.3|36612.3|36760.6|36610.6|36766.3|36616.3|36759.9|36609.9|23
1623070210000|2021-06-07 12:50:10|36760.3|36610.3|36743.4|36593.4|36767.8|36617.8|36743.4|36593.4|16
1623070220000|2021-06-07 12:50:20|36743.6|36593.6|36733.9|36583.9|36744.6|36594.6|36733.7|36583.7|25
1623070230000|2021-06-07 12:50:30|36734.9|36584.9|36743.2|36593.2|36747|36597|36733.9|36583.9|28
1623070240000|2021-06-07 12:50:40|36743.4|36593.4|36733.1|36583.1|36743.4|36593.4|36732.1|36582.1|28
1623070250000|2021-06-07 12:50:50|36731.5|36581.5|36730.3|36580.3|36733.1|36583.1|36729.2|36579.2|17
1623070260000|2021-06-07 12:51:00|36731.2|36581.2|36731.8|36581.8|36734.2|36584.2|36730.8|36580.8|26
1623070270000|2021-06-07 12:51:10|36732.2|36582.2|36733.8|36583.8|36735.1|36585.1|36731.6|36581.6|21
1623070280000|2021-06-07 12:51:20|36734.4|36584.4|36737.5|36587.5|36738.4|36588.4|36734.4|36584.4|19
1623070290000|2021-06-07 12:51:30|36737.1|36587.1|36721.4|36571.4|36737.1|36587.1|36710.2|36560.2|33
1623070300000|2021-06-07 12:51:40|36721.3|36571.3|36724.4|36574.4|36726.5|36576.5|36721.3|36571.3|26
1623070310000|2021-06-07 12:51:50|36724.8|36574.8|36698|36548|36725.8|36575.8|36693.2|36543.2|29
1623070320000|2021-06-07 12:52:00|36694.3|36544.3|36696.5|36546.5|36698.1|36548.1|36691.2|36541.2|30
1623070330000|2021-06-07 12:52:10|36698.4|36548.4|36694.8|36544.8|36699.4|36549.4|36694.3|36544.3|19
1623070340000|2021-06-07 12:52:20|36694.9|36544.9|36705.3|36555.3|36707.3|36557.3|36694.9|36544.9|14
1623070350000|2021-06-07 12:52:30|36705.6|36555.6|36704.3|36554.3|36705.6|36555.6|36702.7|36552.7|9
1623070360000|2021-06-07 12:52:40|36702.9|36552.9|36702.9|36552.9|36704.2|36554.2|36701.2|36551.2|14
1623070370000|2021-06-07 12:52:50|36701.2|36551.2|36708.9|36558.9|36710.1|36560.1|36700.6|36550.6|18
1623070380000|2021-06-07 12:53:00|36711|36561|36696.8|36546.8|36711|36561|36693.2|36543.2|22
1623070390000|2021-06-07 12:53:10|36695.9|36545.9|36687.7|36537.7|36698.2|36548.2|36687.7|36537.7|23
1623070400000|2021-06-07 12:53:20|36688.8|36538.8|36689.2|36539.2|36690.8|36540.8|36687.7|36537.7|30
1623070410000|2021-06-07 12:53:30|36688.5|36538.5|36686.2|36536.2|36688.5|36538.5|36686|36536|16
1623070420000|2021-06-07 12:53:40|36687.8|36537.8|36687.2|36537.2|36687.8|36537.8|36683.3|36533.3|17
1623070430000|2021-06-07 12:53:50|36683.7|36533.7|36685.5|36535.5|36688|36538|36681.6|36531.6|20
1623070440000|2021-06-07 12:54:00|36685.2|36535.2|36678.5|36528.5|36685.5|36535.5|36673.9|36523.9|27
1623070450000|2021-06-07 12:54:10|36678.8|36528.8|36679|36529|36679.9|36529.9|36676.3|36526.3|22
1623070460000|2021-06-07 12:54:20|36680.1|36530.1|36686.2|36536.2|36691.7|36541.7|36679.7|36529.7|25
1623070470000|2021-06-07 12:54:30|36689.9|36539.9|36690.6|36540.6|36691.6|36541.6|36688|36538|21
1623070480000|2021-06-07 12:54:40|36688.4|36538.4|36686.8|36536.8|36691.1|36541.1|36686.8|36536.8|31
1623070490000|2021-06-07 12:54:50|36688.2|36538.2|36684.7|36534.7|36688.2|36538.2|36684|36534|19
1623070500000|2021-06-07 12:55:00|36684.6|36534.6|36684.2|36534.2|36684.9|36534.9|36684.2|36534.2|3
1623070510000|2021-06-07 12:55:10|36688.3|36538.3|36693|36543|36695|36545|36688.1|36538.1|26
1623070520000|2021-06-07 12:55:20|36690.4|36540.4|36685.5|36535.5|36692|36542|36685.3|36535.3|20
1623070530000|2021-06-07 12:55:30|36684.8|36534.8|36677|36527|36685.6|36535.6|36676.6|36526.6|29
1623070540000|2021-06-07 12:55:40|36676.7|36526.7|36669.4|36519.4|36677|36527|36668.3|36518.3|29
1623070550000|2021-06-07 12:55:50|36670.3|36520.3|36664.8|36514.8|36670.3|36520.3|36660.1|36510.1|38
1623070560000|2021-06-07 12:56:00|36664.6|36514.6|36663.4|36513.4|36664.6|36514.6|36662|36512|25
1623070570000|2021-06-07 12:56:10|36663.2|36513.2|36668.4|36518.4|36671.8|36521.8|36663.2|36513.2|27
1623070580000|2021-06-07 12:56:20|36667.5|36517.5|36685.5|36535.5|36686|36536|36667.1|36517.1|31
1623070590000|2021-06-07 12:56:30|36686.9|36536.9|36684.3|36534.3|36687.2|36537.2|36682.6|36532.6|15
1623070600000|2021-06-07 12:56:40|36684.4|36534.4|36682.9|36532.9|36686.9|36536.9|36681.5|36531.5|31
1623070610000|2021-06-07 12:56:50|36685.6|36535.6|36683.8|36533.8|36687.5|36537.5|36682.6|36532.6|25
1623070620000|2021-06-07 12:57:00|36683.7|36533.7|36674|36524|36684.4|36534.4|36670.6|36520.6|37
1623070630000|2021-06-07 12:57:10|36672.3|36522.3|36678.1|36528.1|36678.1|36528.1|36670.8|36520.8|30
1623070640000|2021-06-07 12:57:20|36678.8|36528.8|36693|36543|36695.4|36545.4|36678.8|36528.8|27
1623070650000|2021-06-07 12:57:30|36695.9|36545.9|36698.3|36548.3|36700.2|36550.2|36695|36545|29
1623070660000|2021-06-07 12:57:40|36698.6|36548.6|36710.2|36560.2|36713.6|36563.6|36697.6|36547.6|27
1623070670000|2021-06-07 12:57:50|36710|36560|36704.2|36554.2|36712.1|36562.1|36704|36554|30
1623070680000|2021-06-07 12:58:00|36704.4|36554.4|36707|36557|36707.6|36557.6|36704.2|36554.2|28
1623070690000|2021-06-07 12:58:10|36705|36555|36700.2|36550.2|36707.9|36557.9|36695.5|36545.5|30
1623070700000|2021-06-07 12:58:20|36702.4|36552.4|36704.7|36554.7|36705.7|36555.7|36702.3|36552.3|17
1623070710000|2021-06-07 12:58:30|36705.5|36555.5|36705.3|36555.3|36705.9|36555.9|36703.9|36553.9|18
1623070720000|2021-06-07 12:58:40|36705.5|36555.5|36707.1|36557.1|36707.9|36557.9|36704.1|36554.1|17
1623070730000|2021-06-07 12:58:50|36707|36557|36704.2|36554.2|36707|36557|36703.3|36553.3|23
1623070740000|2021-06-07 12:59:00|36704.1|36554.1|36707.7|36557.7|36708|36558|36703.4|36553.4|26
1623070750000|2021-06-07 12:59:10|36708.3|36558.3|36705.4|36555.4|36711.9|36561.9|36705.4|36555.4|15
1623070760000|2021-06-07 12:59:20|36705.2|36555.2|36705.7|36555.7|36707.7|36557.7|36704.7|36554.7|21
1623070770000|2021-06-07 12:59:30|36705.4|36555.4|36701.7|36551.7|36709.6|36559.6|36701.3|36551.3|25
1623070780000|2021-06-07 12:59:40|36701.8|36551.8|36698.1|36548.1|36702.9|36552.9|36698.1|36548.1|21
1623070790000|2021-06-07 12:59:50|36699.9|36549.9|36702.4|36552.4|36703.1|36553.1|36699.9|36549.9|19
1623070800000|2021-06-07 13:00:00|36702|36552|36724.6|36574.6|36726.3|36576.3|36702|36552|33
1623070810000|2021-06-07 13:00:10|36728|36578|36734.3|36584.3|36736.3|36586.3|36724.6|36574.6|29
1623070820000|2021-06-07 13:00:20|36735|36585|36740.9|36590.9|36741.8|36591.8|36735|36585|19
1623070830000|2021-06-07 13:00:30|36741|36591|36775.6|36625.6|36775.6|36625.6|36740.8|36590.8|36
1623070840000|2021-06-07 13:00:40|36777.5|36627.5|36774.4|36624.4|36777.9|36627.9|36771.9|36621.9|29
1623070850000|2021-06-07 13:00:50|36772.5|36622.5|36777.7|36627.7|36781.6|36631.6|36768.5|36618.5|30
1623070860000|2021-06-07 13:01:00|36778.5|36628.5|36767.1|36617.1|36780.2|36630.2|36767.1|36617.1|24
1623070870000|2021-06-07 13:01:10|36766|36616|36779.9|36629.9|36779.9|36629.9|36763.4|36613.4|21
1623070880000|2021-06-07 13:01:20|36780.6|36630.6|36795|36645|36795|36645|36779.4|36629.4|24
1623070890000|2021-06-07 13:01:30|36793|36643|36789.9|36639.9|36793|36643|36788.5|36638.5|22
1623070900000|2021-06-07 13:01:40|36790.6|36640.6|36802.5|36652.5|36802.5|36652.5|36790.6|36640.6|32
1623070910000|2021-06-07 13:01:50|36799.8|36649.8|36789|36639|36803.7|36653.7|36786.5|36636.5|36
1623070920000|2021-06-07 13:02:00|36789.5|36639.5|36785.7|36635.7|36792.1|36642.1|36785.7|36635.7|34
1623070930000|2021-06-07 13:02:10|36786.2|36636.2|36784.2|36634.2|36786.7|36636.7|36782.1|36632.1|27
1623070940000|2021-06-07 13:02:20|36785.1|36635.1|36784.4|36634.4|36785.1|36635.1|36780.5|36630.5|17
1623070950000|2021-06-07 13:02:30|36784.6|36634.6|36769.9|36619.9|36784.7|36634.7|36769.6|36619.6|21
1623070960000|2021-06-07 13:02:40|36771.2|36621.2|36773.3|36623.3|36773.3|36623.3|36769.6|36619.6|21
1623070970000|2021-06-07 13:02:50|36772.9|36622.9|36776.6|36626.6|36777.2|36627.2|36772.8|36622.8|25
1623070980000|2021-06-07 13:03:00|36776.9|36626.9|36766.3|36616.3|36777.6|36627.6|36765.4|36615.4|19
1623070990000|2021-06-07 13:03:10|36765.1|36615.1|36739.9|36589.9|36765.1|36615.1|36739.9|36589.9|27
1623071000000|2021-06-07 13:03:20|36738.8|36588.8|36723|36573|36738.8|36588.8|36721|36571|26
1623071010000|2021-06-07 13:03:30|36722.9|36572.9|36699.8|36549.8|36722.9|36572.9|36699.1|36549.1|32
1623071020000|2021-06-07 13:03:40|36699.9|36549.9|36699|36549|36706.7|36556.7|36697.7|36547.7|24
1623071030000|2021-06-07 13:03:50|36699.1|36549.1|36723.3|36573.3|36723.4|36573.4|36698.9|36548.9|35
1623071040000|2021-06-07 13:04:00|36722.7|36572.7|36701.4|36551.4|36722.8|36572.8|36701.2|36551.2|32
1623071050000|2021-06-07 13:04:10|36701.6|36551.6|36713.2|36563.2|36717.2|36567.2|36701.6|36551.6|32
1623071060000|2021-06-07 13:04:20|36713.1|36563.1|36703.4|36553.4|36713.1|36563.1|36702.8|36552.8|25
1623071070000|2021-06-07 13:04:30|36703|36553|36702.4|36552.4|36707.6|36557.6|36702.4|36552.4|25
1623071080000|2021-06-07 13:04:40|36700.4|36550.4|36691.3|36541.3|36700.4|36550.4|36689.9|36539.9|25
1623071090000|2021-06-07 13:04:50|36691.2|36541.2|36687.3|36537.3|36691.5|36541.5|36682.5|36532.5|27
1623071100000|2021-06-07 13:05:00|36687.2|36537.2|36683.5|36533.5|36689.1|36539.1|36683.5|36533.5|30
1623071110000|2021-06-07 13:05:10|36683.6|36533.6|36680.2|36530.2|36688.1|36538.1|36679.5|36529.5|33
1623071120000|2021-06-07 13:05:20|36682.3|36532.3|36682.5|36532.5|36683|36533|36681.1|36531.1|29
1623071130000|2021-06-07 13:05:30|36682.8|36532.8|36682.4|36532.4|36684.8|36534.8|36681.1|36531.1|21
1623071140000|2021-06-07 13:05:40|36683|36533|36679|36529|36684.4|36534.4|36678.8|36528.8|18
1623071150000|2021-06-07 13:05:50|36679.1|36529.1|36672.2|36522.2|36679.1|36529.1|36672.2|36522.2|18
1623071160000|2021-06-07 13:06:00|36672.3|36522.3|36678.5|36528.5|36680.9|36530.9|36671.8|36521.8|26
1623071170000|2021-06-07 13:06:10|36677.2|36527.2|36673.7|36523.7|36677.6|36527.6|36673.7|36523.7|22
1623071180000|2021-06-07 13:06:20|36675.3|36525.3|36671.4|36521.4|36675.3|36525.3|36671.3|36521.3|12
1623071190000|2021-06-07 13:06:30|36672.4|36522.4|36677.1|36527.1|36677.1|36527.1|36669.9|36519.9|20
1623071200000|2021-06-07 13:06:40|36673.6|36523.6|36689.2|36539.2|36689.2|36539.2|36672.7|36522.7|30
1623071210000|2021-06-07 13:06:50|36689.1|36539.1|36689.4|36539.4|36690.3|36540.3|36688.6|36538.6|22
1623071220000|2021-06-07 13:07:00|36689.5|36539.5|36715.7|36565.7|36715.7|36565.7|36689.5|36539.5|35
1623071230000|2021-06-07 13:07:10|36713.7|36563.7|36716.4|36566.4|36719.5|36569.5|36711.1|36561.1|22
1623071240000|2021-06-07 13:07:20|36715.1|36565.1|36723.1|36573.1|36723.1|36573.1|36714.2|36564.2|31
1623071250000|2021-06-07 13:07:30|36722.9|36572.9|36716.9|36566.9|36722.9|36572.9|36709|36559|27
1623071260000|2021-06-07 13:07:40|36717.3|36567.3|36718.4|36568.4|36719.9|36569.9|36716|36566|24
1623071270000|2021-06-07 13:07:50|36717.9|36567.9|36717.2|36567.2|36717.9|36567.9|36707.4|36557.4|27
1623071280000|2021-06-07 13:08:00|36718.6|36568.6|36719.9|36569.9|36720.1|36570.1|36716.7|36566.7|24
1623071290000|2021-06-07 13:08:10|36719.6|36569.6|36704.3|36554.3|36719.6|36569.6|36704.3|36554.3|20
1623071300000|2021-06-07 13:08:20|36702.5|36552.5|36706.3|36556.3|36707|36557|36702.5|36552.5|14
1623071310000|2021-06-07 13:08:30|36707.3|36557.3|36708.7|36558.7|36709.7|36559.7|36705|36555|29
1623071320000|2021-06-07 13:08:40|36708.8|36558.8|36732.2|36582.2|36732.2|36582.2|36707.2|36557.2|33
1623071330000|2021-06-07 13:08:50|36732.1|36582.1|36737.4|36587.4|36747.6|36597.6|36732.1|36582.1|38
1623071340000|2021-06-07 13:09:00|36734.2|36584.2|36735.6|36585.6|36738.1|36588.1|36734.2|36584.2|32
1623071350000|2021-06-07 13:09:10|36735.5|36585.5|36732.1|36582.1|36737.6|36587.6|36732.1|36582.1|22
1623071360000|2021-06-07 13:09:20|36732.3|36582.3|36732.3|36582.3|36733.8|36583.8|36731.2|36581.2|30
1623071370000|2021-06-07 13:09:30|36732.1|36582.1|36727.7|36577.7|36732.3|36582.3|36719.5|36569.5|30
1623071380000|2021-06-07 13:09:40|36726.6|36576.6|36719.2|36569.2|36726.6|36576.6|36718.5|36568.5|20
1623071390000|2021-06-07 13:09:50|36718.8|36568.8|36713|36563|36719.2|36569.2|36710.4|36560.4|9
1623071400000|2021-06-07 13:10:00|36712.4|36562.4|36717.7|36567.7|36718.3|36568.3|36711|36561|26
1623071410000|2021-06-07 13:10:10|36717.8|36567.8|36734.5|36584.5|36738|36588|36717.8|36567.8|35
1623071420000|2021-06-07 13:10:20|36732|36582|36724.3|36574.3|36732|36582|36722.5|36572.5|30
1623071430000|2021-06-07 13:10:30|36724.5|36574.5|36714.2|36564.2|36724.9|36574.9|36713.6|36563.6|37
1623071440000|2021-06-07 13:10:40|36713.9|36563.9|36715.1|36565.1|36715.5|36565.5|36713.7|36563.7|22
1623071450000|2021-06-07 13:10:50|36714.4|36564.4|36715.2|36565.2|36715.2|36565.2|36714.3|36564.3|11
1623071460000|2021-06-07 13:11:00|36715.1|36565.1|36697|36547|36715.1|36565.1|36697|36547|24
1623071470000|2021-06-07 13:11:10|36697.5|36547.5|36687.3|36537.3|36701|36551|36687.1|36537.1|20
1623071480000|2021-06-07 13:11:20|36690.4|36540.4|36689.8|36539.8|36691.8|36541.8|36685.2|36535.2|23
1623071490000|2021-06-07 13:11:30|36689.9|36539.9|36688.1|36538.1|36691.1|36541.1|36683.8|36533.8|25
1623071500000|2021-06-07 13:11:40|36683.4|36533.4|36684.2|36534.2|36688.2|36538.2|36683.4|36533.4|24
1623071510000|2021-06-07 13:11:50|36684.7|36534.7|36678.3|36528.3|36688.7|36538.7|36678.3|36528.3|23
1623071520000|2021-06-07 13:12:00|36680.6|36530.6|36716.1|36566.1|36716.1|36566.1|36680|36530|31
1623071530000|2021-06-07 13:12:10|36716.6|36566.6|36727.2|36577.2|36730.9|36580.9|36715.7|36565.7|33
1623071540000|2021-06-07 13:12:20|36725.9|36575.9|36733.1|36583.1|36734.5|36584.5|36725.4|36575.4|32
1623071550000|2021-06-07 13:12:30|36733.6|36583.6|36738.1|36588.1|36739.2|36589.2|36732.8|36582.8|23
1623071560000|2021-06-07 13:12:40|36738.3|36588.3|36747.7|36597.7|36773.6|36623.6|36738.3|36588.3|37
1623071570000|2021-06-07 13:12:50|36749.4|36599.4|36741.5|36591.5|36749.7|36599.7|36738.4|36588.4|29
1623071580000|2021-06-07 13:13:00|36742.6|36592.6|36723.1|36573.1|36751.6|36601.6|36723.1|36573.1|27
1623071590000|2021-06-07 13:13:10|36729|36579|36726|36576|36729|36579|36723.1|36573.1|29
1623071600000|2021-06-07 13:13:20|36726.9|36576.9|36728.4|36578.4|36728.4|36578.4|36725.6|36575.6|24
1623071610000|2021-06-07 13:13:30|36728.3|36578.3|36727.3|36577.3|36728.9|36578.9|36727.1|36577.1|21
1623071620000|2021-06-07 13:13:40|36728.3|36578.3|36728|36578|36730.8|36580.8|36726.9|36576.9|31
1623071630000|2021-06-07 13:13:50|36727.2|36577.2|36728.3|36578.3|36728.3|36578.3|36726.3|36576.3|22
1623071640000|2021-06-07 13:14:00|36729.1|36579.1|36719.1|36569.1|36729.1|36579.1|36719.1|36569.1|22
1623071650000|2021-06-07 13:14:10|36720.7|36570.7|36714|36564|36720.7|36570.7|36709|36559|20
1623071660000|2021-06-07 13:14:20|36710.1|36560.1|36712.1|36562.1|36715.9|36565.9|36710.1|36560.1|29
1623071670000|2021-06-07 13:14:30|36711.9|36561.9|36706.2|36556.2|36717.8|36567.8|36706.2|36556.2|27
1623071680000|2021-06-07 13:14:40|36706.1|36556.1|36708.6|36558.6|36708.6|36558.6|36706.1|36556.1|20
1623071690000|2021-06-07 13:14:50|36708.7|36558.7|36708.3|36558.3|36709.5|36559.5|36707.7|36557.7|12
1623071700000|2021-06-07 13:15:00|36708.6|36558.6|36709.2|36559.2|36709.4|36559.4|36707|36557|13
1623071710000|2021-06-07 13:15:10|36709|36559|36707|36557|36709.4|36559.4|36705|36555|26
1623071720000|2021-06-07 13:15:20|36706.9|36556.9|36701|36551|36706.9|36556.9|36701|36551|15
1623071730000|2021-06-07 13:15:30|36700.8|36550.8|36701.8|36551.8|36703.3|36553.3|36700.7|36550.7|25
1623071740000|2021-06-07 13:15:40|36701.6|36551.6|36702.1|36552.1|36704.5|36554.5|36697.9|36547.9|17
1623071750000|2021-06-07 13:15:50|36702.8|36552.8|36711.5|36561.5|36711.7|36561.7|36701.3|36551.3|19
1623071760000|2021-06-07 13:16:00|36710.8|36560.8|36710.4|36560.4|36715.8|36565.8|36710.4|36560.4|18
1623071770000|2021-06-07 13:16:10|36711.4|36561.4|36716.7|36566.7|36716.9|36566.9|36711.4|36561.4|21
1623071780000|2021-06-07 13:16:20|36717.7|36567.7|36713.4|36563.4|36718.5|36568.5|36713.2|36563.2|19
1623071790000|2021-06-07 13:16:30|36715|36565|36710.5|36560.5|36715.2|36565.2|36705.3|36555.3|26
1623071800000|2021-06-07 13:16:40|36710.4|36560.4|36712.5|36562.5|36712.5|36562.5|36708.2|36558.2|19
1623071810000|2021-06-07 13:16:50|36714.1|36564.1|36707.7|36557.7|36714.3|36564.3|36707.2|36557.2|26
1623071820000|2021-06-07 13:17:00|36708.4|36558.4|36710.4|36560.4|36714.8|36564.8|36708.4|36558.4|28
1623071830000|2021-06-07 13:17:10|36712.4|36562.4|36722.7|36572.7|36722.7|36572.7|36711.5|36561.5|30
1623071840000|2021-06-07 13:17:20|36723.3|36573.3|36733.2|36583.2|36734.9|36584.9|36723.3|36573.3|38
1623071850000|2021-06-07 13:17:30|36735|36585|36732.2|36582.2|36735.5|36585.5|36728.9|36578.9|17
1623071860000|2021-06-07 13:17:40|36731.6|36581.6|36731.1|36581.1|36736.1|36586.1|36730.6|36580.6|25
1623071870000|2021-06-07 13:17:50|36732|36582|36726.5|36576.5|36732|36582|36726.5|36576.5|21
1623071880000|2021-06-07 13:18:00|36725.9|36575.9|36723.9|36573.9|36726.3|36576.3|36720|36570|19
1623071890000|2021-06-07 13:18:10|36723.6|36573.6|36713.5|36563.5|36724.4|36574.4|36711|36561|30
1623071900000|2021-06-07 13:18:20|36713.8|36563.8|36715.8|36565.8|36715.8|36565.8|36713.1|36563.1|25
1623071910000|2021-06-07 13:18:30|36715.1|36565.1|36710.5|36560.5|36715.2|36565.2|36707.6|36557.6|30
1623071920000|2021-06-07 13:18:40|36710.3|36560.3|36710.9|36560.9|36714.4|36564.4|36705.1|36555.1|25
1623071930000|2021-06-07 13:18:50|36710.1|36560.1|36710.7|36560.7|36713.1|36563.1|36710|36560|17
1623071940000|2021-06-07 13:19:00|36712.3|36562.3|36713|36563|36713.3|36563.3|36710.3|36560.3|23
1623071950000|2021-06-07 13:19:10|36712.5|36562.5|36708.9|36558.9|36712.5|36562.5|36705.6|36555.6|11
1623071960000|2021-06-07 13:19:20|36709.5|36559.5|36705.2|36555.2|36709.7|36559.7|36704.8|36554.8|22
1623071970000|2021-06-07 13:19:30|36704.2|36554.2|36696.9|36546.9|36704.2|36554.2|36684.9|36534.9|28
1623071980000|2021-06-07 13:19:40|36695.8|36545.8|36696.6|36546.6|36700.2|36550.2|36691.1|36541.1|25
1623071990000|2021-06-07 13:19:50|36694.9|36544.9|36698.7|36548.7|36702.4|36552.4|36694.9|36544.9|32
1623072000000|2021-06-07 13:20:00|36698.4|36548.4|36695.2|36545.2|36698.4|36548.4|36692.8|36542.8|24
1623072010000|2021-06-07 13:20:10|36693.5|36543.5|36689.9|36539.9|36694.7|36544.7|36688.8|36538.8|22
1623072020000|2021-06-07 13:20:20|36690|36540|36677.7|36527.7|36690.4|36540.4|36677.6|36527.6|38
1623072030000|2021-06-07 13:20:30|36678.5|36528.5|36676.6|36526.6|36681|36531|36675.7|36525.7|24
1623072040000|2021-06-07 13:20:40|36676.8|36526.8|36676.8|36526.8|36678|36528|36675.4|36525.4|24
1623072050000|2021-06-07 13:20:50|36677.6|36527.6|36678.2|36528.2|36678.2|36528.2|36677|36527|13
1623072060000|2021-06-07 13:21:00|36678.1|36528.1|36683.8|36533.8|36685.6|36535.6|36676.9|36526.9|31
1623072070000|2021-06-07 13:21:10|36683.1|36533.1|36690.5|36540.5|36691.3|36541.3|36682.9|36532.9|24
1623072080000|2021-06-07 13:21:20|36691.2|36541.2|36682.3|36532.3|36691.2|36541.2|36682.3|36532.3|29
1623072090000|2021-06-07 13:21:30|36683.4|36533.4|36690.8|36540.8|36690.8|36540.8|36682.9|36532.9|32
1623072100000|2021-06-07 13:21:40|36689.9|36539.9|36680.1|36530.1|36693.9|36543.9|36680.1|36530.1|32
1623072110000|2021-06-07 13:21:50|36680|36530|36681.5|36531.5|36682.6|36532.6|36679.1|36529.1|21
1623072120000|2021-06-07 13:22:00|36681.1|36531.1|36683.6|36533.6|36683.6|36533.6|36681.1|36531.1|19
1623072130000|2021-06-07 13:22:10|36684.4|36534.4|36687.8|36537.8|36689.6|36539.6|36682.8|36532.8|22
1623072140000|2021-06-07 13:22:20|36687.6|36537.6|36683.6|36533.6|36687.6|36537.6|36681.5|36531.5|27
1623072150000|2021-06-07 13:22:30|36685.1|36535.1|36687.4|36537.4|36688.8|36538.8|36684.1|36534.1|26
1623072160000|2021-06-07 13:22:40|36687.6|36537.6|36678.7|36528.7|36688.5|36538.5|36678.6|36528.6|19
1623072170000|2021-06-07 13:22:50|36677.9|36527.9|36673.7|36523.7|36678.2|36528.2|36673.6|36523.6|30
1623072180000|2021-06-07 13:23:00|36675.5|36525.5|36654.1|36504.1|36677.8|36527.8|36654.1|36504.1|29
1623072190000|2021-06-07 13:23:10|36652.9|36502.9|36648.9|36498.9|36653.4|36503.4|36641.8|36491.8|35
1623072200000|2021-06-07 13:23:20|36648.7|36498.7|36663|36513|36664.9|36514.9|36639.9|36489.9|37
1623072210000|2021-06-07 13:23:30|36664.8|36514.8|36649.1|36499.1|36664.8|36514.8|36648.9|36498.9|33
1623072220000|2021-06-07 13:23:40|36649.2|36499.2|36645.2|36495.2|36651.5|36501.5|36643.6|36493.6|32
1623072230000|2021-06-07 13:23:50|36644.2|36494.2|36640.3|36490.3|36646.8|36496.8|36640.1|36490.1|25
1623072240000|2021-06-07 13:24:00|36639.3|36489.3|36638.5|36488.5|36645.9|36495.9|36635.4|36485.4|36
1623072250000|2021-06-07 13:24:10|36636.8|36486.8|36617.1|36467.1|36639|36489|36617.1|36467.1|28
1623072260000|2021-06-07 13:24:20|36618.5|36468.5|36604.2|36454.2|36619.8|36469.8|36604.2|36454.2|29
1623072270000|2021-06-07 13:24:30|36603.2|36453.2|36606.5|36456.5|36607.6|36457.6|36602.9|36452.9|26
1623072280000|2021-06-07 13:24:40|36605.6|36455.6|36605|36455|36607.6|36457.6|36601.5|36451.5|26
1623072290000|2021-06-07 13:24:50|36603.2|36453.2|36606.2|36456.2|36608.7|36458.7|36602.7|36452.7|16
1623072300000|2021-06-07 13:25:00|36605.8|36455.8|36609.5|36459.5|36610.1|36460.1|36604.5|36454.5|26
1623072310000|2021-06-07 13:25:10|36609|36459|36616|36466|36618.6|36468.6|36608.9|36458.9|19
1623072320000|2021-06-07 13:25:20|36616.1|36466.1|36624.2|36474.2|36624.2|36474.2|36614.9|36464.9|31
1623072330000|2021-06-07 13:25:30|36626.5|36476.5|36623|36473|36633.1|36483.1|36623|36473|29
1623072340000|2021-06-07 13:25:40|36623.8|36473.8|36613.8|36463.8|36624|36474|36613.8|36463.8|15
1623072350000|2021-06-07 13:25:50|36614.3|36464.3|36609.3|36459.3|36614.3|36464.3|36607.8|36457.8|24
1623072360000|2021-06-07 13:26:00|36610.4|36460.4|36618.7|36468.7|36619.4|36469.4|36610.1|36460.1|34
1623072370000|2021-06-07 13:26:10|36617.9|36467.9|36615|36465|36618|36468|36613.6|36463.6|32
1623072380000|2021-06-07 13:26:20|36612.5|36462.5|36604|36454|36618.8|36468.8|36602.9|36452.9|32
1623072390000|2021-06-07 13:26:30|36603.8|36453.8|36598.8|36448.8|36603.8|36453.8|36598.4|36448.4|30
1623072400000|2021-06-07 13:26:40|36600|36450|36599.3|36449.3|36601.6|36451.6|36597.2|36447.2|34
1623072410000|2021-06-07 13:26:50|36599.4|36449.4|36599.4|36449.4|36602.4|36452.4|36597.6|36447.6|33
1623072420000|2021-06-07 13:27:00|36598.3|36448.3|36601.3|36451.3|36602.6|36452.6|36598.2|36448.2|29
1623072430000|2021-06-07 13:27:10|36601.8|36451.8|36596.8|36446.8|36606.4|36456.4|36596.8|36446.8|35
1623072440000|2021-06-07 13:27:20|36596.7|36446.7|36573.9|36423.9|36597|36447|36572.3|36422.3|39
1623072450000|2021-06-07 13:27:30|36572.5|36422.5|36568.5|36418.5|36577.5|36427.5|36568.3|36418.3|38
1623072460000|2021-06-07 13:27:40|36561.9|36411.9|36573.5|36423.5|36578.6|36428.6|36560.6|36410.6|33
1623072470000|2021-06-07 13:27:50|36573.1|36423.1|36564.2|36414.2|36575.6|36425.6|36561.1|36411.1|33
1623072480000|2021-06-07 13:28:00|36568.5|36418.5|36583.6|36433.6|36585.1|36435.1|36563.6|36413.6|32
1623072490000|2021-06-07 13:28:10|36583.4|36433.4|36595.1|36445.1|36595.1|36445.1|36579.3|36429.3|23
1623072500000|2021-06-07 13:28:20|36595.7|36445.7|36602.5|36452.5|36604.5|36454.5|36592.9|36442.9|24
1623072510000|2021-06-07 13:28:30|36604.2|36454.2|36602.8|36452.8|36604.2|36454.2|36601.5|36451.5|26
1623072520000|2021-06-07 13:28:40|36603.6|36453.6|36612|36462|36613.1|36463.1|36602.8|36452.8|27
1623072530000|2021-06-07 13:28:50|36612.3|36462.3|36602.4|36452.4|36612.3|36462.3|36602.4|36452.4|21
1623072540000|2021-06-07 13:29:00|36601.1|36451.1|36595.3|36445.3|36601.5|36451.5|36594.7|36444.7|24
1623072550000|2021-06-07 13:29:10|36596.2|36446.2|36601.6|36451.6|36601.6|36451.6|36593.2|36443.2|21
1623072560000|2021-06-07 13:29:20|36599.3|36449.3|36598.5|36448.5|36599.3|36449.3|36596.8|36446.8|21
1623072570000|2021-06-07 13:29:30|36597.7|36447.7|36596.2|36446.2|36599|36449|36595.1|36445.1|19
1623072580000|2021-06-07 13:29:40|36596.4|36446.4|36596.9|36446.9|36601.9|36451.9|36596.3|36446.3|25
1623072590000|2021-06-07 13:29:50|36598.6|36448.6|36606.9|36456.9|36607.4|36457.4|36598.6|36448.6|25
1623072600000|2021-06-07 13:30:00|36607.1|36457.1|36594.9|36444.9|36607.1|36457.1|36593.9|36443.9|24
1623072610000|2021-06-07 13:30:10|36592.8|36442.8|36588.7|36438.7|36592.8|36442.8|36576.4|36426.4|27
1623072620000|2021-06-07 13:30:20|36581.8|36431.8|36579.3|36429.3|36584.7|36434.7|36577.3|36427.3|28
1623072630000|2021-06-07 13:30:30|36579.2|36429.2|36580.6|36430.6|36583.9|36433.9|36577.1|36427.1|26
1623072640000|2021-06-07 13:30:40|36580.7|36430.7|36582.3|36432.3|36582.3|36432.3|36579|36429|24
1623072650000|2021-06-07 13:30:50|36581.2|36431.2|36578.4|36428.4|36582.8|36432.8|36578.4|36428.4|19
1623072660000|2021-06-07 13:31:00|36579.5|36429.5|36575.2|36425.2|36579.8|36429.8|36575|36425|15
1623072670000|2021-06-07 13:31:10|36575.3|36425.3|36575.8|36425.8|36577.6|36427.6|36574.2|36424.2|11
1623072680000|2021-06-07 13:31:20|36573.8|36423.8|36574.7|36424.7|36578.8|36428.8|36573|36423|18
1623072690000|2021-06-07 13:31:30|36573.4|36423.4|36573.3|36423.3|36574|36424|36570|36420|20
1623072700000|2021-06-07 13:31:40|36571.3|36421.3|36570.7|36420.7|36574.2|36424.2|36567.6|36417.6|23
1623072710000|2021-06-07 13:31:50|36571.6|36421.6|36576.2|36426.2|36583.8|36433.8|36571.6|36421.6|25
1623072720000|2021-06-07 13:32:00|36576.4|36426.4|36565.2|36415.2|36576.4|36426.4|36565.2|36415.2|22
1623072730000|2021-06-07 13:32:10|36565|36415|36565.5|36415.5|36569.9|36419.9|36565|36415|24
1623072740000|2021-06-07 13:32:20|36565|36415|36563.3|36413.3|36565|36415|36558.8|36408.8|22
1623072750000|2021-06-07 13:32:30|36564.6|36414.6|36559.8|36409.8|36564.6|36414.6|36559.3|36409.3|27
1623072760000|2021-06-07 13:32:40|36559.5|36409.5|36553.2|36403.2|36559.5|36409.5|36550.4|36400.4|21
1623072770000|2021-06-07 13:32:50|36552.4|36402.4|36551|36401|36552.8|36402.8|36551|36401|23
1623072780000|2021-06-07 13:33:00|36551.8|36401.8|36560.6|36410.6|36560.7|36410.7|36550.4|36400.4|22
1623072790000|2021-06-07 13:33:10|36561.4|36411.4|36557.6|36407.6|36561.4|36411.4|36557.6|36407.6|19
1623072800000|2021-06-07 13:33:20|36552.9|36402.9|36553.2|36403.2|36554.2|36404.2|36550.9|36400.9|23
1623072810000|2021-06-07 13:33:30|36551.3|36401.3|36554.8|36404.8|36555.4|36405.4|36550.8|36400.8|16
1623072820000|2021-06-07 13:33:40|36556.1|36406.1|36555.8|36405.8|36556.8|36406.8|36555|36405|16
1623072830000|2021-06-07 13:33:50|36556.6|36406.6|36561.1|36411.1|36561.3|36411.3|36556.6|36406.6|11
1623072840000|2021-06-07 13:34:00|36561.6|36411.6|36571.3|36421.3|36571.5|36421.5|36560.1|36410.1|17
1623072850000|2021-06-07 13:34:10|36571.2|36421.2|36571.4|36421.4|36571.6|36421.6|36570.6|36420.6|14
1623072860000|2021-06-07 13:34:20|36571.3|36421.3|36562.2|36412.2|36571.3|36421.3|36561.7|36411.7|14
1623072870000|2021-06-07 13:34:30|36561.9|36411.9|36567|36417|36567|36417|36560.4|36410.4|20
1623072880000|2021-06-07 13:34:40|36565.1|36415.1|36560.9|36410.9|36566.7|36416.7|36560.4|36410.4|23
1623072890000|2021-06-07 13:34:50|36560.6|36410.6|36563.6|36413.6|36565.5|36415.5|36560.2|36410.2|19
1623072900000|2021-06-07 13:35:00|36562.6|36412.6|36573.4|36423.4|36573.4|36423.4|36562.6|36412.6|24
1623072910000|2021-06-07 13:35:10|36573.7|36423.7|36576.1|36426.1|36579.5|36429.5|36573.4|36423.4|24
1623072920000|2021-06-07 13:35:20|36575.2|36425.2|36573.9|36423.9|36577.8|36427.8|36571.8|36421.8|20
1623072930000|2021-06-07 13:35:30|36575|36425|36569.2|36419.2|36575.5|36425.5|36567.7|36417.7|19
1623072940000|2021-06-07 13:35:40|36568.2|36418.2|36558.7|36408.7|36568.2|36418.2|36558.7|36408.7|22
1623072950000|2021-06-07 13:35:50|36562|36412|36563|36413|36563.8|36413.8|36560.8|36410.8|24
1623072960000|2021-06-07 13:36:00|36562.2|36412.2|36570.1|36420.1|36570.6|36420.6|36561.5|36411.5|26
1623072970000|2021-06-07 13:36:10|36571.4|36421.4|36569.9|36419.9|36573.8|36423.8|36569.9|36419.9|25
1623072980000|2021-06-07 13:36:20|36569.8|36419.8|36573.7|36423.7|36573.7|36423.7|36569.8|36419.8|16
1623072990000|2021-06-07 13:36:30|36573.8|36423.8|36575.3|36425.3|36578.2|36428.2|36573.8|36423.8|21
1623073000000|2021-06-07 13:36:40|36573.9|36423.9|36581.4|36431.4|36581.8|36431.8|36573.9|36423.9|20
1623073010000|2021-06-07 13:36:50|36581.5|36431.5|36580.1|36430.1|36581.5|36431.5|36579.4|36429.4|14
1623073020000|2021-06-07 13:37:00|36580.7|36430.7|36581|36431|36581|36431|36579.9|36429.9|8
1623073030000|2021-06-07 13:37:10|36580.8|36430.8|36580.8|36430.8|36581.2|36431.2|36580|36430|10
1623073040000|2021-06-07 13:37:20|36581.1|36431.1|36583.2|36433.2|36589.3|36439.3|36580.7|36430.7|24
1623073050000|2021-06-07 13:37:30|36582.4|36432.4|36574.4|36424.4|36583.2|36433.2|36572.2|36422.2|21
1623073060000|2021-06-07 13:37:40|36574.5|36424.5|36573.4|36423.4|36574.9|36424.9|36571.7|36421.7|21
1623073070000|2021-06-07 13:37:50|36573.3|36423.3|36572.7|36422.7|36575.7|36425.7|36569.9|36419.9|19
1623073080000|2021-06-07 13:38:00|36573.4|36423.4|36576.8|36426.8|36576.8|36426.8|36571.9|36421.9|13
1623073090000|2021-06-07 13:38:10|36576.9|36426.9|36588.1|36438.1|36590.2|36440.2|36576.9|36426.9|23
1623073100000|2021-06-07 13:38:20|36589.2|36439.2|36590.3|36440.3|36590.4|36440.4|36586.5|36436.5|22
1623073110000|2021-06-07 13:38:30|36590.1|36440.1|36589.8|36439.8|36602|36452|36588.2|36438.2|26
1623073120000|2021-06-07 13:38:40|36589.4|36439.4|36596.9|36446.9|36597.8|36447.8|36588.8|36438.8|23
1623073130000|2021-06-07 13:38:50|36597.1|36447.1|36591.1|36441.1|36597.1|36447.1|36586.3|36436.3|28
1623073140000|2021-06-07 13:39:00|36591.6|36441.6|36582.4|36432.4|36592|36442|36580.8|36430.8|20
1623073150000|2021-06-07 13:39:10|36581.6|36431.6|36579|36429|36583.1|36433.1|36578.4|36428.4|17
1623073160000|2021-06-07 13:39:20|36579.6|36429.6|36578.6|36428.6|36579.6|36429.6|36578.6|36428.6|10
1623073170000|2021-06-07 13:39:30|36577.8|36427.8|36585.3|36435.3|36585.4|36435.4|36577.8|36427.8|16
1623073180000|2021-06-07 13:39:40|36584.6|36434.6|36573.8|36423.8|36584.7|36434.7|36573.8|36423.8|17
1623073190000|2021-06-07 13:39:50|36573.9|36423.9|36567.7|36417.7|36573.9|36423.9|36563.8|36413.8|22
1623073200000|2021-06-07 13:40:00|36567.9|36417.9|36570.9|36420.9|36571.2|36421.2|36567.9|36417.9|26
1623073210000|2021-06-07 13:40:10|36571.9|36421.9|36590|36440|36591.8|36441.8|36571.4|36421.4|21
1623073220000|2021-06-07 13:40:20|36589.9|36439.9|36590.8|36440.8|36592.5|36442.5|36586.3|36436.3|22
1623073230000|2021-06-07 13:40:30|36592.6|36442.6|36595.3|36445.3|36595.4|36445.4|36591.5|36441.5|19
1623073240000|2021-06-07 13:40:40|36595.2|36445.2|36598|36448|36598|36448|36594|36444|17
1623073250000|2021-06-07 13:40:50|36597.9|36447.9|36594.8|36444.8|36601.4|36451.4|36593.5|36443.5|21
1623073260000|2021-06-07 13:41:00|36595.5|36445.5|36598.4|36448.4|36598.8|36448.8|36594.8|36444.8|20
1623073270000|2021-06-07 13:41:10|36597.7|36447.7|36602|36452|36602|36452|36597.7|36447.7|22
1623073280000|2021-06-07 13:41:20|36601.9|36451.9|36605.6|36455.6|36605.7|36455.7|36601.9|36451.9|18
1623073290000|2021-06-07 13:41:30|36605.7|36455.7|36626.5|36476.5|36627.8|36477.8|36605|36455|27
1623073300000|2021-06-07 13:41:40|36626.8|36476.8|36625.9|36475.9|36628.4|36478.4|36624.1|36474.1|23
1623073310000|2021-06-07 13:41:50|36626.5|36476.5|36622.7|36472.7|36630.4|36480.4|36622.6|36472.6|24
1623073320000|2021-06-07 13:42:00|36622.9|36472.9|36624.4|36474.4|36626.2|36476.2|36622|36472|30
1623073330000|2021-06-07 13:42:10|36624.9|36474.9|36615.7|36465.7|36625.2|36475.2|36614.9|36464.9|30
1623073340000|2021-06-07 13:42:20|36617.3|36467.3|36618.6|36468.6|36618.7|36468.7|36616.6|36466.6|24
1623073350000|2021-06-07 13:42:30|36618.7|36468.7|36625.7|36475.7|36629.1|36479.1|36617.7|36467.7|33
1623073360000|2021-06-07 13:42:40|36627.7|36477.7|36593.1|36443.1|36627.9|36477.9|36590.5|36440.5|29
1623073370000|2021-06-07 13:42:50|36593.5|36443.5|36543.7|36393.7|36593.5|36443.5|36539.6|36389.6|39
1623073380000|2021-06-07 13:43:00|36537.3|36387.3|36505.5|36355.5|36537.3|36387.3|36501.9|36351.9|39
1623073390000|2021-06-07 13:43:10|36511.3|36361.3|36513.5|36363.5|36514|36364|36498.1|36348.1|37
1623073400000|2021-06-07 13:43:20|36511.5|36361.5|36532.4|36382.4|36532.4|36382.4|36505.5|36355.5|40
1623073410000|2021-06-07 13:43:30|36531.8|36381.8|36531.9|36381.9|36532.4|36382.4|36530|36380|22
1623073420000|2021-06-07 13:43:40|36533.8|36383.8|36537.4|36387.4|36537.4|36387.4|36532.3|36382.3|19
1623073430000|2021-06-07 13:43:50|36537.5|36387.5|36547.2|36397.2|36547.9|36397.9|36537.5|36387.5|10
1623073440000|2021-06-07 13:44:00|36546.8|36396.8|36561.6|36411.6|36561.8|36411.8|36546.8|36396.8|22
1623073450000|2021-06-07 13:44:10|36561.5|36411.5|36560.3|36410.3|36562.2|36412.2|36558.7|36408.7|19
1623073460000|2021-06-07 13:44:20|36561.2|36411.2|36569|36419|36571|36421|36561|36411|25
1623073470000|2021-06-07 13:44:30|36569.1|36419.1|36539.2|36389.2|36570.4|36420.4|36538.7|36388.7|33
1623073480000|2021-06-07 13:44:40|36539.3|36389.3|36538.2|36388.2|36539.7|36389.7|36537.6|36387.6|21
1623073490000|2021-06-07 13:44:50|36537.8|36387.8|36539.9|36389.9|36543.7|36393.7|36537|36387|32
1623073500000|2021-06-07 13:45:00|36539.8|36389.8|36537|36387|36540.5|36390.5|36537|36387|9
1623073510000|2021-06-07 13:45:10|36536.8|36386.8|36535.8|36385.8|36542.7|36392.7|36535.8|36385.8|27
1623073520000|2021-06-07 13:45:20|36536.9|36386.9|36526|36376|36539|36389|36523|36373|31
1623073530000|2021-06-07 13:45:30|36526.5|36376.5|36524.6|36374.6|36528|36378|36523.4|36373.4|22
1623073540000|2021-06-07 13:45:40|36524.5|36374.5|36520.8|36370.8|36524.5|36374.5|36518.1|36368.1|32
1623073550000|2021-06-07 13:45:50|36521.5|36371.5|36525.5|36375.5|36531.5|36381.5|36520.5|36370.5|26
1623073560000|2021-06-07 13:46:00|36525.9|36375.9|36529|36379|36530.3|36380.3|36525.9|36375.9|23
1623073570000|2021-06-07 13:46:10|36529.1|36379.1|36529.8|36379.8|36531.8|36381.8|36529|36379|18
1623073580000|2021-06-07 13:46:20|36527.7|36377.7|36516.8|36366.8|36527.7|36377.7|36513.3|36363.3|31
1623073590000|2021-06-07 13:46:30|36516.7|36366.7|36499.4|36349.4|36516.7|36366.7|36499|36349|27
1623073600000|2021-06-07 13:46:40|36501.1|36351.1|36503|36353|36506.3|36356.3|36499.1|36349.1|18
1623073610000|2021-06-07 13:46:50|36502.9|36352.9|36512.5|36362.5|36512.8|36362.8|36502.6|36352.6|30
1623073620000|2021-06-07 13:47:00|36513.2|36363.2|36525.6|36375.6|36525.6|36375.6|36513.2|36363.2|24
1623073630000|2021-06-07 13:47:10|36525.2|36375.2|36521|36371|36525.2|36375.2|36518.5|36368.5|15
1623073640000|2021-06-07 13:47:20|36521.2|36371.2|36524.8|36374.8|36524.9|36374.9|36521.2|36371.2|9
1623073650000|2021-06-07 13:47:30|36524.6|36374.6|36523.6|36373.6|36524.8|36374.8|36522.9|36372.9|17
1623073660000|2021-06-07 13:47:40|36523.1|36373.1|36518.9|36368.9|36523.1|36373.1|36518.9|36368.9|24
1623073670000|2021-06-07 13:47:50|36518.4|36368.4|36519.8|36369.8|36519.8|36369.8|36518.4|36368.4|4
1623073680000|2021-06-07 13:48:00|36520.4|36370.4|36510.1|36360.1|36528|36378|36510.1|36360.1|32
1623073690000|2021-06-07 13:48:10|36512.1|36362.1|36504.3|36354.3|36514|36364|36503.3|36353.3|11
1623073700000|2021-06-07 13:48:20|36504.5|36354.5|36519.9|36369.9|36520.1|36370.1|36504.5|36354.5|26
1623073710000|2021-06-07 13:48:30|36519.5|36369.5|36519.7|36369.7|36520.7|36370.7|36519.5|36369.5|16
1623073720000|2021-06-07 13:48:40|36519.9|36369.9|36526.8|36376.8|36526.8|36376.8|36519.8|36369.8|16
1623073730000|2021-06-07 13:48:50|36526.7|36376.7|36526.8|36376.8|36527.8|36377.8|36525.1|36375.1|24
1623073740000|2021-06-07 13:49:00|36526.5|36376.5|36534.8|36384.8|36537.3|36387.3|36524.7|36374.7|25
1623073750000|2021-06-07 13:49:10|36535.2|36385.2|36548.1|36398.1|36548.1|36398.1|36534.4|36384.4|32
1623073760000|2021-06-07 13:49:20|36548.6|36398.6|36558.4|36408.4|36558.4|36408.4|36547.9|36397.9|34
1623073770000|2021-06-07 13:49:30|36557.8|36407.8|36557.2|36407.2|36559.2|36409.2|36556.8|36406.8|20
1623073780000|2021-06-07 13:49:40|36556.8|36406.8|36548.9|36398.9|36556.8|36406.8|36547.3|36397.3|23
1623073790000|2021-06-07 13:49:50|36549.4|36399.4|36537.8|36387.8|36549.8|36399.8|36537.7|36387.7|26
1623073800000|2021-06-07 13:50:00|36537.6|36387.6|36538.4|36388.4|36542|36392|36537.6|36387.6|24
1623073810000|2021-06-07 13:50:10|36536.8|36386.8|36548.9|36398.9|36549|36399|36536.8|36386.8|28
1623073820000|2021-06-07 13:50:20|36549|36399|36540.3|36390.3|36549.2|36399.2|36536.2|36386.2|17
1623073830000|2021-06-07 13:50:30|36538.8|36388.8|36545.4|36395.4|36546.3|36396.3|36538.4|36388.4|26
1623073840000|2021-06-07 13:50:40|36545.5|36395.5|36543.4|36393.4|36546|36396|36543.3|36393.3|30
1623073850000|2021-06-07 13:50:50|36543.7|36393.7|36544.5|36394.5|36544.6|36394.6|36543.6|36393.6|21
1623073860000|2021-06-07 13:51:00|36544.6|36394.6|36537|36387|36545.3|36395.3|36534.3|36384.3|28
1623073870000|2021-06-07 13:51:10|36536.6|36386.6|36532.9|36382.9|36536.6|36386.6|36530.8|36380.8|25
1623073880000|2021-06-07 13:51:20|36532.8|36382.8|36533.7|36383.7|36536.1|36386.1|36530.8|36380.8|29
1623073890000|2021-06-07 13:51:30|36533.6|36383.6|36536.2|36386.2|36536.6|36386.6|36533.6|36383.6|16
1623073900000|2021-06-07 13:51:40|36536.3|36386.3|36540.7|36390.7|36541.5|36391.5|36536.3|36386.3|38
1623073910000|2021-06-07 13:51:50|36540.8|36390.8|36528.3|36378.3|36542.3|36392.3|36527|36377|23
1623073920000|2021-06-07 13:52:00|36527.8|36377.8|36535.7|36385.7|36536.6|36386.6|36527.8|36377.8|32
1623073930000|2021-06-07 13:52:10|36538.1|36388.1|36532.6|36382.6|36538.4|36388.4|36531.8|36381.8|32
1623073940000|2021-06-07 13:52:20|36532.5|36382.5|36534.8|36384.8|36534.9|36384.9|36531.3|36381.3|32
1623073950000|2021-06-07 13:52:30|36533.3|36383.3|36527.5|36377.5|36534.1|36384.1|36527.5|36377.5|27
1623073960000|2021-06-07 13:52:40|36531.4|36381.4|36508|36358|36531.4|36381.4|36506.2|36356.2|36
1623073970000|2021-06-07 13:52:50|36507.9|36357.9|36484.4|36334.4|36507.9|36357.9|36483.3|36333.3|34
1623073980000|2021-06-07 13:53:00|36488.8|36338.8|36489.1|36339.1|36492.2|36342.2|36475.6|36325.6|35
1623073990000|2021-06-07 13:53:10|36491.6|36341.6|36489.7|36339.7|36491.6|36341.6|36482.2|36332.2|24
1623074000000|2021-06-07 13:53:20|36489.2|36339.2|36483.2|36333.2|36490.7|36340.7|36479|36329|27
1623074010000|2021-06-07 13:53:30|36485|36335|36456.6|36306.6|36491.1|36341.1|36456.2|36306.2|34
1623074020000|2021-06-07 13:53:40|36456.9|36306.9|36455.9|36305.9|36460.8|36310.8|36455.9|36305.9|33
1623074030000|2021-06-07 13:53:50|36455.5|36305.5|36435|36285|36456.8|36306.8|36435|36285|37
1623074040000|2021-06-07 13:54:00|36435.9|36285.9|36452.9|36302.9|36456|36306|36430|36280|38
1623074050000|2021-06-07 13:54:10|36453.4|36303.4|36450.8|36300.8|36456.1|36306.1|36449.7|36299.7|37
1623074060000|2021-06-07 13:54:20|36451.6|36301.6|36452.9|36302.9|36453.5|36303.5|36449.5|36299.5|33
1623074070000|2021-06-07 13:54:30|36453.3|36303.3|36454.6|36304.6|36459.5|36309.5|36450.3|36300.3|28
1623074080000|2021-06-07 13:54:40|36454.7|36304.7|36460.3|36310.3|36460.6|36310.6|36451.7|36301.7|33
1623074090000|2021-06-07 13:54:50|36460.6|36310.6|36455.1|36305.1|36460.6|36310.6|36453.2|36303.2|31
1623074100000|2021-06-07 13:55:00|36456.3|36306.3|36440|36290|36456.6|36306.6|36439.6|36289.6|30
1623074110000|2021-06-07 13:55:10|36438.7|36288.7|36420.7|36270.7|36438.7|36288.7|36420.2|36270.2|27
1623074120000|2021-06-07 13:55:20|36420.9|36270.9|36425.7|36275.7|36425.8|36275.8|36418|36268|24
1623074130000|2021-06-07 13:55:30|36425.8|36275.8|36424.2|36274.2|36425.8|36275.8|36418.4|36268.4|32
1623074140000|2021-06-07 13:55:40|36423.8|36273.8|36419.7|36269.7|36424.1|36274.1|36418.3|36268.3|32
1623074150000|2021-06-07 13:55:50|36421|36271|36422.3|36272.3|36422.3|36272.3|36418.3|36268.3|31
1623074160000|2021-06-07 13:56:00|36415.4|36265.4|36421.1|36271.1|36422.4|36272.4|36415.4|36265.4|30
1623074170000|2021-06-07 13:56:10|36421.6|36271.6|36425.7|36275.7|36426.2|36276.2|36412.9|36262.9|36
1623074180000|2021-06-07 13:56:20|36424.8|36274.8|36421.8|36271.8|36425.3|36275.3|36419.7|36269.7|29
1623074190000|2021-06-07 13:56:30|36420.9|36270.9|36426.3|36276.3|36429.4|36279.4|36420.9|36270.9|27
1623074200000|2021-06-07 13:56:40|36426.5|36276.5|36434.2|36284.2|36434.2|36284.2|36425.1|36275.1|26
1623074210000|2021-06-07 13:56:50|36433.8|36283.8|36438.4|36288.4|36448.6|36298.6|36433.8|36283.8|38
1623074220000|2021-06-07 13:57:00|36435.8|36285.8|36415.3|36265.3|36435.8|36285.8|36415.3|36265.3|36
1623074230000|2021-06-07 13:57:10|36418|36268|36380.7|36230.7|36418|36268|36380.7|36230.7|36
1623074240000|2021-06-07 13:57:20|36386.2|36236.2|36365.5|36215.5|36386.2|36236.2|36364.7|36214.7|36
1623074250000|2021-06-07 13:57:30|36365.3|36215.3|36357|36207|36365.3|36215.3|36356.2|36206.2|33
1623074260000|2021-06-07 13:57:40|36357.5|36207.5|36366.9|36216.9|36373.9|36223.9|36355.1|36205.1|39
1623074270000|2021-06-07 13:57:50|36367|36217|36368|36218|36370.1|36220.1|36365.3|36215.3|34
1623074280000|2021-06-07 13:58:00|36367.5|36217.5|36367.6|36217.6|36371.9|36221.9|36366.5|36216.5|26
1623074290000|2021-06-07 13:58:10|36368.1|36218.1|36367|36217|36368.6|36218.6|36364.5|36214.5|32
1623074300000|2021-06-07 13:58:20|36366.5|36216.5|36356.8|36206.8|36366.5|36216.5|36355.8|36205.8|33
1623074310000|2021-06-07 13:58:30|36355.8|36205.8|36366.2|36216.2|36367.6|36217.6|36355.8|36205.8|26
1623074320000|2021-06-07 13:58:40|36365.8|36215.8|36367.3|36217.3|36367.5|36217.5|36364.6|36214.6|20
1623074330000|2021-06-07 13:58:50|36367|36217|36390.5|36240.5|36391.3|36241.3|36367|36217|18
1623074340000|2021-06-07 13:59:00|36390.6|36240.6|36405.4|36255.4|36405.5|36255.5|36388|36238|39
1623074350000|2021-06-07 13:59:10|36407.1|36257.1|36393.8|36243.8|36409.7|36259.7|36393.7|36243.7|37
1623074360000|2021-06-07 13:59:20|36396.8|36246.8|36396.5|36246.5|36399.3|36249.3|36394.8|36244.8|36
1623074370000|2021-06-07 13:59:30|36397.3|36247.3|36398.1|36248.1|36401.9|36251.9|36392.5|36242.5|32
1623074380000|2021-06-07 13:59:40|36398.3|36248.3|36393.6|36243.6|36398.3|36248.3|36393.1|36243.1|21
1623074390000|2021-06-07 13:59:50|36393.4|36243.4|36392.9|36242.9|36393.4|36243.4|36390.6|36240.6|32
1623074400000|2021-06-07 14:00:00|36394.2|36244.2|36382.4|36232.4|36394.4|36244.4|36380.8|36230.8|33
1623074410000|2021-06-07 14:00:10|36379.9|36229.9|36345.6|36195.6|36380|36230|36345.6|36195.6|35
1623074420000|2021-06-07 14:00:20|36344.7|36194.7|36321.8|36171.8|36344.7|36194.7|36317.2|36167.2|39
1623074430000|2021-06-07 14:00:30|36322.1|36172.1|36313.5|36163.5|36326.8|36176.8|36311.3|36161.3|40
1623074440000|2021-06-07 14:00:40|36314.5|36164.5|36323.7|36173.7|36323.7|36173.7|36311.9|36161.9|34
1623074450000|2021-06-07 14:00:50|36319|36169|36315.8|36165.8|36324.2|36174.2|36313.9|36163.9|31
1623074460000|2021-06-07 14:01:00|36316.1|36166.1|36325.8|36175.8|36328.6|36178.6|36312.7|36162.7|39
1623074470000|2021-06-07 14:01:10|36324.6|36174.6|36327.2|36177.2|36333.3|36183.3|36324.2|36174.2|36
1623074480000|2021-06-07 14:01:20|36326.1|36176.1|36326.3|36176.3|36327.2|36177.2|36323|36173|35
1623074490000|2021-06-07 14:01:30|36327.7|36177.7|36314|36164|36327.7|36177.7|36310.7|36160.7|37
1623074500000|2021-06-07 14:01:40|36313.1|36163.1|36316.1|36166.1|36318.7|36168.7|36312.6|36162.6|32
1623074510000|2021-06-07 14:01:50|36316.2|36166.2|36317|36167|36321.6|36171.6|36315.6|36165.6|26
1623074520000|2021-06-07 14:02:00|36318.6|36168.6|36252.7|36102.7|36323.9|36173.9|36248.8|36098.8|30
1623074530000|2021-06-07 14:02:10|36246.1|36096.1|36271.5|36121.5|36280.4|36130.4|36246.1|36096.1|37
1623074540000|2021-06-07 14:02:20|36269.1|36119.1|36249|36099|36273.8|36123.8|36236.7|36086.7|38
1623074550000|2021-06-07 14:02:30|36249.2|36099.2|36228.3|36078.3|36257.5|36107.5|36201.6|36051.6|35
1623074560000|2021-06-07 14:02:40|36221|36071|36208.2|36058.2|36232.3|36082.3|36204.8|36054.8|38
1623074570000|2021-06-07 14:02:50|36205.6|36055.6|36156.2|36006.2|36207.5|36057.5|36133.5|35983.5|38
1623074580000|2021-06-07 14:03:00|36154.7|36004.7|36118.7|35968.7|36155.1|36005.1|36107.5|35957.5|37
1623074590000|2021-06-07 14:03:10|36116.7|35966.7|36119.1|35969.1|36129.4|35979.4|36111.8|35961.8|39
1623074600000|2021-06-07 14:03:20|36117.6|35967.6|36139|35989|36154.7|36004.7|36115.5|35965.5|38
1623074610000|2021-06-07 14:03:30|36139.2|35989.2|36151.8|36001.8|36159.4|36009.4|36139.2|35989.2|37
1623074620000|2021-06-07 14:03:40|36154.2|36004.2|36153.7|36003.7|36160.2|36010.2|36148.6|35998.6|35
1623074630000|2021-06-07 14:03:50|36152.4|36002.4|36153.4|36003.4|36156.9|36006.9|36150.5|36000.5|35
1623074640000|2021-06-07 14:04:00|36151.4|36001.4|36159.4|36009.4|36160|36010|36151.2|36001.2|33
1623074650000|2021-06-07 14:04:10|36160.5|36010.5|36158.4|36008.4|36167.7|36017.7|36157.7|36007.7|35
1623074660000|2021-06-07 14:04:20|36158.7|36008.7|36150.5|36000.5|36158.7|36008.7|36148.3|35998.3|31
1623074670000|2021-06-07 14:04:30|36147.3|35997.3|36134.3|35984.3|36150|36000|36134.3|35984.3|35
1623074680000|2021-06-07 14:04:40|36134.1|35984.1|36138.2|35988.2|36141|35991|36129.8|35979.8|36
1623074690000|2021-06-07 14:04:50|36141|35991|36152.6|36002.6|36152.7|36002.7|36139.8|35989.8|28
1623074700000|2021-06-07 14:05:00|36152.8|36002.8|36181.1|36031.1|36193.5|36043.5|36152.8|36002.8|38
1623074710000|2021-06-07 14:05:10|36184.6|36034.6|36192|36042|36194.9|36044.9|36182.7|36032.7|37
1623074720000|2021-06-07 14:05:20|36192.2|36042.2|36212.2|36062.2|36212.3|36062.3|36190.1|36040.1|31
1623074730000|2021-06-07 14:05:30|36212.6|36062.6|36223.9|36073.9|36224|36074|36212.6|36062.6|36
1623074740000|2021-06-07 14:05:40|36225.7|36075.7|36212.8|36062.8|36228.2|36078.2|36211.7|36061.7|37
1623074750000|2021-06-07 14:05:50|36213.1|36063.1|36184.8|36034.8|36214.5|36064.5|36182.9|36032.9|38
1623074760000|2021-06-07 14:06:00|36183.7|36033.7|36164.6|36014.6|36188.5|36038.5|36162.2|36012.2|34
1623074770000|2021-06-07 14:06:10|36164.1|36014.1|36159.1|36009.1|36164.1|36014.1|36158|36008|30
1623074780000|2021-06-07 14:06:20|36158.7|36008.7|36184.6|36034.6|36195.9|36045.9|36156.7|36006.7|29
1623074790000|2021-06-07 14:06:30|36186.7|36036.7|36161.6|36011.6|36200.4|36050.4|36159.3|36009.3|38
1623074800000|2021-06-07 14:06:40|36161.8|36011.8|36148|35998|36163.7|36013.7|36142.4|35992.4|35
1623074810000|2021-06-07 14:06:50|36148.7|35998.7|36159.9|36009.9|36162.7|36012.7|36148.7|35998.7|35
1623074820000|2021-06-07 14:07:00|36159.6|36009.6|36162.4|36012.4|36162.4|36012.4|36152.8|36002.8|36
1623074830000|2021-06-07 14:07:10|36162.6|36012.6|36192.4|36042.4|36193|36043|36162.3|36012.3|34
1623074840000|2021-06-07 14:07:20|36193.4|36043.4|36190.4|36040.4|36205.4|36055.4|36187.3|36037.3|38
1623074850000|2021-06-07 14:07:30|36188.9|36038.9|36178.9|36028.9|36190.7|36040.7|36173.9|36023.9|38
1623074860000|2021-06-07 14:07:40|36178.8|36028.8|36185.2|36035.2|36185.2|36035.2|36178.8|36028.8|27
1623074870000|2021-06-07 14:07:50|36181.9|36031.9|36193.5|36043.5|36193.7|36043.7|36181.9|36031.9|33
1623074880000|2021-06-07 14:08:00|36193.8|36043.8|36190.7|36040.7|36199|36049|36189.8|36039.8|31
1623074890000|2021-06-07 14:08:10|36191.7|36041.7|36194|36044|36197.5|36047.5|36191.5|36041.5|30
1623074900000|2021-06-07 14:08:20|36194.7|36044.7|36200.8|36050.8|36200.8|36050.8|36190.6|36040.6|26
1623074910000|2021-06-07 14:08:30|36200.6|36050.6|36201.8|36051.8|36208.3|36058.3|36200.2|36050.2|30
1623074920000|2021-06-07 14:08:40|36200.7|36050.7|36198.7|36048.7|36202.6|36052.6|36196.7|36046.7|32
1623074930000|2021-06-07 14:08:50|36197.1|36047.1|36185|36035|36197.6|36047.6|36183.6|36033.6|19
1623074940000|2021-06-07 14:09:00|36188.1|36038.1|36185.5|36035.5|36188.9|36038.9|36183.3|36033.3|18
1623074950000|2021-06-07 14:09:10|36184.2|36034.2|36191.8|36041.8|36198.2|36048.2|36177.9|36027.9|32
1623074960000|2021-06-07 14:09:20|36190.1|36040.1|36190.5|36040.5|36193.9|36043.9|36186.8|36036.8|28
1623074970000|2021-06-07 14:09:30|36194.1|36044.1|36198.1|36048.1|36200|36050|36187.5|36037.5|35
1623074980000|2021-06-07 14:09:40|36198.2|36048.2|36203.8|36053.8|36203.8|36053.8|36196.5|36046.5|28
1623074990000|2021-06-07 14:09:50|36201.6|36051.6|36207.3|36057.3|36207.3|36057.3|36201.3|36051.3|28
1623075000000|2021-06-07 14:10:00|36209.1|36059.1|36203.9|36053.9|36209.9|36059.9|36201.7|36051.7|27
1623075010000|2021-06-07 14:10:10|36203.8|36053.8|36198|36048|36204.4|36054.4|36188.3|36038.3|34
1623075020000|2021-06-07 14:10:20|36190.3|36040.3|36181.4|36031.4|36193.4|36043.4|36181.4|36031.4|32
1623075030000|2021-06-07 14:10:30|36179.8|36029.8|36179|36029|36185.4|36035.4|36178.8|36028.8|23
1623075040000|2021-06-07 14:10:40|36176.6|36026.6|36161.3|36011.3|36185.5|36035.5|36161.3|36011.3|25
1623075050000|2021-06-07 14:10:50|36162|36012|36138.1|35988.1|36175.6|36025.6|36137.4|35987.4|29
1623075060000|2021-06-07 14:11:00|36137.4|35987.4|36167.9|36017.9|36168|36018|36136.7|35986.7|35
1623075070000|2021-06-07 14:11:10|36168.1|36018.1|36164|36014|36176.3|36026.3|36162.5|36012.5|33
1623075080000|2021-06-07 14:11:20|36163.9|36013.9|36159.8|36009.8|36164|36014|36157.2|36007.2|26
1623075090000|2021-06-07 14:11:30|36159.9|36009.9|36161.4|36011.4|36161.7|36011.7|36157.6|36007.6|32
1623075100000|2021-06-07 14:11:40|36161.9|36011.9|36162.1|36012.1|36162.3|36012.3|36160|36010|19
1623075110000|2021-06-07 14:11:50|36162.6|36012.6|36174.6|36024.6|36175.9|36025.9|36162.6|36012.6|32
1623075120000|2021-06-07 14:12:00|36175|36025|36177.4|36027.4|36180.9|36030.9|36173.3|36023.3|29
1623075130000|2021-06-07 14:12:10|36177.5|36027.5|36172.8|36022.8|36182.2|36032.2|36171|36021|29
1623075140000|2021-06-07 14:12:20|36169.5|36019.5|36172.9|36022.9|36172.9|36022.9|36164.8|36014.8|28
1623075150000|2021-06-07 14:12:30|36172.6|36022.6|36179.8|36029.8|36183.3|36033.3|36171.5|36021.5|30
1623075160000|2021-06-07 14:12:40|36179.9|36029.9|36192.7|36042.7|36192.7|36042.7|36179.9|36029.9|34
1623075170000|2021-06-07 14:12:50|36193.4|36043.4|36212.4|36062.4|36212.5|36062.5|36193.4|36043.4|32
1623075180000|2021-06-07 14:13:00|36213.2|36063.2|36198.5|36048.5|36213.4|36063.4|36194.3|36044.3|35
1623075190000|2021-06-07 14:13:10|36200.8|36050.8|36198.1|36048.1|36202.3|36052.3|36197|36047|31
1623075200000|2021-06-07 14:13:20|36198|36048|36194.8|36044.8|36199.8|36049.8|36194.2|36044.2|31
1623075210000|2021-06-07 14:13:30|36196|36046|36171.7|36021.7|36198.3|36048.3|36167.4|36017.4|30
1623075220000|2021-06-07 14:13:40|36167.3|36017.3|36175.4|36025.4|36183.6|36033.6|36167|36017|32
1623075230000|2021-06-07 14:13:50|36173.9|36023.9|36176.1|36026.1|36176.7|36026.7|36173.6|36023.6|28
1623075240000|2021-06-07 14:14:00|36172.6|36022.6|36187.9|36037.9|36187.9|36037.9|36172.6|36022.6|29
1623075250000|2021-06-07 14:14:10|36188.1|36038.1|36185|36035|36193.9|36043.9|36182.9|36032.9|37
1623075260000|2021-06-07 14:14:20|36185.9|36035.9|36188.9|36038.9|36189.6|36039.6|36184.6|36034.6|24
1623075270000|2021-06-07 14:14:30|36189.1|36039.1|36191.2|36041.2|36197.1|36047.1|36189.1|36039.1|32
1623075280000|2021-06-07 14:14:40|36191.4|36041.4|36197.7|36047.7|36198.9|36048.9|36191.4|36041.4|28
1623075290000|2021-06-07 14:14:50|36198.9|36048.9|36197.2|36047.2|36199.5|36049.5|36195.9|36045.9|25
1623075300000|2021-06-07 14:15:00|36197.6|36047.6|36191.3|36041.3|36198.4|36048.4|36191.1|36041.1|33
1623075310000|2021-06-07 14:15:10|36192.8|36042.8|36189.2|36039.2|36194.4|36044.4|36182.9|36032.9|36
1623075320000|2021-06-07 14:15:20|36189.3|36039.3|36184.1|36034.1|36189.9|36039.9|36183.8|36033.8|27
1623075330000|2021-06-07 14:15:30|36183.2|36033.2|36179|36029|36187|36037|36176.2|36026.2|31
1623075340000|2021-06-07 14:15:40|36177.1|36027.1|36180.8|36030.8|36182|36032|36177|36027|28
1623075350000|2021-06-07 14:15:50|36180.6|36030.6|36180.9|36030.9|36182.4|36032.4|36179.2|36029.2|27
1623075360000|2021-06-07 14:16:00|36179.4|36029.4|36166|36016|36181.8|36031.8|36166|36016|21
1623075370000|2021-06-07 14:16:10|36160.8|36010.8|36159.3|36009.3|36163.8|36013.8|36159.3|36009.3|27
1623075380000|2021-06-07 14:16:20|36161.7|36011.7|36168.8|36018.8|36169.1|36019.1|36161.7|36011.7|33
1623075390000|2021-06-07 14:16:30|36169.2|36019.2|36181.1|36031.1|36184.4|36034.4|36169.2|36019.2|32
1623075400000|2021-06-07 14:16:40|36182.2|36032.2|36183.8|36033.8|36187.3|36037.3|36181.4|36031.4|25
1623075410000|2021-06-07 14:16:50|36183.2|36033.2|36182.8|36032.8|36184.6|36034.6|36179.6|36029.6|28
1623075420000|2021-06-07 14:17:00|36180.7|36030.7|36182.7|36032.7|36182.7|36032.7|36177.1|36027.1|34
1623075430000|2021-06-07 14:17:10|36182.8|36032.8|36194.9|36044.9|36194.9|36044.9|36182.8|36032.8|30
1623075440000|2021-06-07 14:17:20|36195.8|36045.8|36201.2|36051.2|36201.2|36051.2|36195.7|36045.7|27
1623075450000|2021-06-07 14:17:30|36201.3|36051.3|36203.1|36053.1|36203.4|36053.4|36201.1|36051.1|27
1623075460000|2021-06-07 14:17:40|36202.6|36052.6|36190.6|36040.6|36203.2|36053.2|36189|36039|35
1623075470000|2021-06-07 14:17:50|36191|36041|36178.8|36028.8|36191.6|36041.6|36178.8|36028.8|27
1623075480000|2021-06-07 14:18:00|36178.5|36028.5|36173.6|36023.6|36179.3|36029.3|36173.2|36023.2|28
1623075490000|2021-06-07 14:18:10|36175|36025|36172.8|36022.8|36175|36025|36172.8|36022.8|15
1623075500000|2021-06-07 14:18:20|36173.3|36023.3|36160|36010|36173.3|36023.3|36160|36010|21
1623075510000|2021-06-07 14:18:30|36159.9|36009.9|36146.8|35996.8|36161.3|36011.3|36146.8|35996.8|23
1623075520000|2021-06-07 14:18:40|36146.7|35996.7|36147.2|35997.2|36148.9|35998.9|36145.4|35995.4|22
1623075530000|2021-06-07 14:18:50|36143.5|35993.5|36146.2|35996.2|36155.1|36005.1|36139.2|35989.2|34
1623075540000|2021-06-07 14:19:00|36146.4|35996.4|36156.3|36006.3|36156.4|36006.4|36146.4|35996.4|27
1623075550000|2021-06-07 14:19:10|36155.9|36005.9|36155.9|36005.9|36156.3|36006.3|36152.6|36002.6|19
1623075560000|2021-06-07 14:19:20|36155.3|36005.3|36129.1|35979.1|36155.3|36005.3|36127.9|35977.9|32
1623075570000|2021-06-07 14:19:30|36128.3|35978.3|36106.7|35956.7|36128.3|35978.3|36106.7|35956.7|29
1623075580000|2021-06-07 14:19:40|36106.3|35956.3|36102|35952|36109.5|35959.5|36102|35952|28
1623075590000|2021-06-07 14:19:50|36098.9|35948.9|36106.3|35956.3|36106.3|35956.3|36096.8|35946.8|32
1623075600000|2021-06-07 14:20:00|36106.6|35956.6|36099.1|35949.1|36106.6|35956.6|36097.6|35947.6|32
1623075610000|2021-06-07 14:20:10|36099|35949|36099.5|35949.5|36100.9|35950.9|36097.5|35947.5|22
1623075620000|2021-06-07 14:20:20|36099.9|35949.9|36115.1|35965.1|36115.2|35965.2|36099.9|35949.9|32
1623075630000|2021-06-07 14:20:30|36115|35965|36106.2|35956.2|36115|35965|36103|35953|30
1623075640000|2021-06-07 14:20:40|36105.9|35955.9|36110.6|35960.6|36110.6|35960.6|36105.9|35955.9|28
1623075650000|2021-06-07 14:20:50|36111.3|35961.3|36105.7|35955.7|36114.7|35964.7|36105.7|35955.7|29
1623075660000|2021-06-07 14:21:00|36106|35956|36104.5|35954.5|36106.7|35956.7|36102|35952|29
1623075670000|2021-06-07 14:21:10|36104.6|35954.6|36100.7|35950.7|36104.6|35954.6|36099.9|35949.9|20
1623075680000|2021-06-07 14:21:20|36100.6|35950.6|36104.7|35954.7|36106.7|35956.7|36100.6|35950.6|23
1623075690000|2021-06-07 14:21:30|36105.4|35955.4|36099.3|35949.3|36105.4|35955.4|36096.9|35946.9|23
1623075700000|2021-06-07 14:21:40|36098.8|35948.8|36099.4|35949.4|36100.2|35950.2|36096.5|35946.5|17
1623075710000|2021-06-07 14:21:50|36098.8|35948.8|36088.3|35938.3|36098.8|35948.8|36088.3|35938.3|20
1623075720000|2021-06-07 14:22:00|36088.4|35938.4|36077.5|35927.5|36092.3|35942.3|36077.5|35927.5|33
1623075730000|2021-06-07 14:22:10|36080|35930|36072.9|35922.9|36080.4|35930.4|36047|35897|36
1623075740000|2021-06-07 14:22:20|36074.9|35924.9|36064.5|35914.5|36078.7|35928.7|36062.1|35912.1|33
1623075750000|2021-06-07 14:22:30|36064.8|35914.8|36074|35924|36074|35924|36064.5|35914.5|36
1623075760000|2021-06-07 14:22:40|36078.9|35928.9|36102.9|35952.9|36110.2|35960.2|36072.1|35922.1|31
1623075770000|2021-06-07 14:22:50|36103.8|35953.8|36107.5|35957.5|36111.8|35961.8|36098.9|35948.9|32
1623075780000|2021-06-07 14:23:00|36107.7|35957.7|36126.4|35976.4|36126.4|35976.4|36107.5|35957.5|30
1623075790000|2021-06-07 14:23:10|36126.6|35976.6|36126|35976|36132.5|35982.5|36122|35972|34
1623075800000|2021-06-07 14:23:20|36126.2|35976.2|36133.9|35983.9|36133.9|35983.9|36123.9|35973.9|34
1623075810000|2021-06-07 14:23:30|36134.6|35984.6|36138.7|35988.7|36140.3|35990.3|36134.6|35984.6|31
1623075820000|2021-06-07 14:23:40|36141.6|35991.6|36136.3|35986.3|36141.7|35991.7|36131.2|35981.2|32
1623075830000|2021-06-07 14:23:50|36137.3|35987.3|36133.2|35983.2|36137.3|35987.3|36130.9|35980.9|28
1623075840000|2021-06-07 14:24:00|36132.7|35982.7|36142.5|35992.5|36146.1|35996.1|36131.8|35981.8|34
1623075850000|2021-06-07 14:24:10|36140.8|35990.8|36136.2|35986.2|36142.5|35992.5|36135.1|35985.1|31
1623075860000|2021-06-07 14:24:20|36135.7|35985.7|36112|35962|36135.7|35985.7|36111.8|35961.8|31
1623075870000|2021-06-07 14:24:30|36111.9|35961.9|36115|35965|36115.8|35965.8|36109.4|35959.4|34
1623075880000|2021-06-07 14:24:40|36114.4|35964.4|36113.2|35963.2|36116.1|35966.1|36112.7|35962.7|26
1623075890000|2021-06-07 14:24:50|36113.7|35963.7|36107.6|35957.6|36114.1|35964.1|36107.6|35957.6|29
1623075900000|2021-06-07 14:25:00|36107.7|35957.7|36127.4|35977.4|36127.4|35977.4|36107.6|35957.6|35
1623075910000|2021-06-07 14:25:10|36129.7|35979.7|36131.2|35981.2|36131.8|35981.8|36128.3|35978.3|26
1623075920000|2021-06-07 14:25:20|36131.3|35981.3|36140.5|35990.5|36140.5|35990.5|36131.3|35981.3|33
1623075930000|2021-06-07 14:25:30|36143.4|35993.4|36155.7|36005.7|36163.2|36013.2|36143.4|35993.4|33
1623075940000|2021-06-07 14:25:40|36155.5|36005.5|36161.2|36011.2|36162.7|36012.7|36148.5|35998.5|38
1623075950000|2021-06-07 14:25:50|36160.9|36010.9|36160.3|36010.3|36161.4|36011.4|36158.8|36008.8|22
1623075960000|2021-06-07 14:26:00|36160.5|36010.5|36159.2|36009.2|36162.2|36012.2|36158.3|36008.3|25
1623075970000|2021-06-07 14:26:10|36158.5|36008.5|36152|36002|36169.4|36019.4|36148.4|35998.4|34
1623075980000|2021-06-07 14:26:20|36151.6|36001.6|36155.8|36005.8|36164|36014|36148.3|35998.3|31
1623075990000|2021-06-07 14:26:30|36155|36005|36156.8|36006.8|36158.8|36008.8|36155|36005|18
1623076000000|2021-06-07 14:26:40|36157.6|36007.6|36159.9|36009.9|36162.2|36012.2|36156.5|36006.5|20
1623076010000|2021-06-07 14:26:50|36159.2|36009.2|36161.6|36011.6|36161.7|36011.7|36159|36009|18
1623076020000|2021-06-07 14:27:00|36161.8|36011.8|36161.5|36011.5|36165.5|36015.5|36161|36011|27
1623076030000|2021-06-07 14:27:10|36161.6|36011.6|36172.3|36022.3|36177.9|36027.9|36161.6|36011.6|31
1623076040000|2021-06-07 14:27:20|36171.2|36021.2|36178|36028|36179.3|36029.3|36171.2|36021.2|29
1623076050000|2021-06-07 14:27:30|36174.2|36024.2|36163.8|36013.8|36174.2|36024.2|36163.1|36013.1|25
1623076060000|2021-06-07 14:27:40|36163.9|36013.9|36164.9|36014.9|36165.3|36015.3|36163.8|36013.8|11
1623076070000|2021-06-07 14:27:50|36165|36015|36162.2|36012.2|36165|36015|36162.2|36012.2|8
1623076080000|2021-06-07 14:28:00|36161.9|36011.9|36144.1|35994.1|36161.9|36011.9|36141.6|35991.6|18
1623076090000|2021-06-07 14:28:10|36144.2|35994.2|36145.2|35995.2|36149.3|35999.3|36144.2|35994.2|15
1623076100000|2021-06-07 14:28:20|36144.5|35994.5|36137|35987|36145.2|35995.2|36137|35987|14
1623076110000|2021-06-07 14:28:30|36139.9|35989.9|36144.1|35994.1|36144.2|35994.2|36139.6|35989.6|10
1623076120000|2021-06-07 14:28:40|36144.6|35994.6|36152|36002|36152|36002|36144.6|35994.6|22
1623076130000|2021-06-07 14:28:50|36152.5|36002.5|36157.7|36007.7|36157.9|36007.9|36152.5|36002.5|22
1623076140000|2021-06-07 14:29:00|36157.6|36007.6|36144.3|35994.3|36157.6|36007.6|36143.9|35993.9|24
1623076150000|2021-06-07 14:29:10|36145.8|35995.8|36148.8|35998.8|36148.9|35998.9|36145.8|35995.8|16
1623076160000|2021-06-07 14:29:20|36148.9|35998.9|36154.2|36004.2|36154.2|36004.2|36148.9|35998.9|26
1623076170000|2021-06-07 14:29:30|36154.3|36004.3|36154.2|36004.2|36154.9|36004.9|36154|36004|17
1623076180000|2021-06-07 14:29:40|36154.4|36004.4|36154.5|36004.5|36155.2|36005.2|36154|36004|23
1623076190000|2021-06-07 14:29:50|36154.8|36004.8|36149.1|35999.1|36154.8|36004.8|36148.4|35998.4|16
1623076200000|2021-06-07 14:30:00|36149.2|35999.2|36152.9|36002.9|36153.9|36003.9|36149.2|35999.2|19
1623076210000|2021-06-07 14:30:10|36153.6|36003.6|36140.3|35990.3|36153.6|36003.6|36137.6|35987.6|27
1623076220000|2021-06-07 14:30:20|36137.9|35987.9|36099.4|35949.4|36140.3|35990.3|36098.4|35948.4|30
1623076230000|2021-06-07 14:30:30|36099.6|35949.6|36106.9|35956.9|36120.7|35970.7|36099.6|35949.6|36
1623076240000|2021-06-07 14:30:40|36106.5|35956.5|36086.9|35936.9|36107.7|35957.7|36085|35935|33
1623076250000|2021-06-07 14:30:50|36086.6|35936.6|36086.5|35936.5|36088.2|35938.2|36085|35935|26
1623076260000|2021-06-07 14:31:00|36086.6|35936.6|36084.8|35934.8|36093.5|35943.5|36084.8|35934.8|35
1623076270000|2021-06-07 14:31:10|36085.1|35935.1|36080.9|35930.9|36088.9|35938.9|36080.4|35930.4|27
1623076280000|2021-06-07 14:31:20|36080.6|35930.6|36077.1|35927.1|36081.9|35931.9|36075.1|35925.1|16
1623076290000|2021-06-07 14:31:30|36076.5|35926.5|36071.8|35921.8|36076.5|35926.5|36067.8|35917.8|23
1623076300000|2021-06-07 14:31:40|36072.6|35922.6|36066.7|35916.7|36075.2|35925.2|36066.7|35916.7|29
1623076310000|2021-06-07 14:31:50|36066.4|35916.4|36066.5|35916.5|36069.9|35919.9|36066.1|35916.1|30
1623076320000|2021-06-07 14:32:00|36067.3|35917.3|36073.3|35923.3|36073.3|35923.3|36060.1|35910.1|36
1623076330000|2021-06-07 14:32:10|36074.8|35924.8|36083.5|35933.5|36084.8|35934.8|36074.8|35924.8|21
1623076340000|2021-06-07 14:32:20|36083.4|35933.4|36079.1|35929.1|36085.3|35935.3|36077.7|35927.7|25
1623076350000|2021-06-07 14:32:30|36078.5|35928.5|36082.7|35932.7|36082.7|35932.7|36075|35925|27
1623076360000|2021-06-07 14:32:40|36082.5|35932.5|36083.8|35933.8|36083.9|35933.9|36081.8|35931.8|21
1623076370000|2021-06-07 14:32:50|36084|35934|36082.1|35932.1|36084.4|35934.4|36082.1|35932.1|16
1623076380000|2021-06-07 14:33:00|36081.9|35931.9|36102.1|35952.1|36102.2|35952.2|36081.9|35931.9|29
1623076390000|2021-06-07 14:33:10|36102|35952|36111.2|35961.2|36116.3|35966.3|36102|35952|30
1623076400000|2021-06-07 14:33:20|36110.2|35960.2|36104.3|35954.3|36111|35961|36098.8|35948.8|30
1623076410000|2021-06-07 14:33:30|36104.4|35954.4|36109.3|35959.3|36112.5|35962.5|36101.5|35951.5|30
1623076420000|2021-06-07 14:33:40|36109.4|35959.4|36111.1|35961.1|36111.9|35961.9|36109.4|35959.4|28
1623076430000|2021-06-07 14:33:50|36111.3|35961.3|36112.3|35962.3|36112.7|35962.7|36110.7|35960.7|20
1623076440000|2021-06-07 14:34:00|36112.6|35962.6|36099.6|35949.6|36113.4|35963.4|36099.6|35949.6|29
1623076450000|2021-06-07 14:34:10|36099.3|35949.3|36107|35957|36107|35957|36094.6|35944.6|33
1623076460000|2021-06-07 14:34:20|36108.5|35958.5|36114.4|35964.4|36114.4|35964.4|36108.5|35958.5|21
1623076470000|2021-06-07 14:34:30|36119.3|35969.3|36114.7|35964.7|36119.3|35969.3|36113.5|35963.5|25
1623076480000|2021-06-07 14:34:40|36113.4|35963.4|36111.9|35961.9|36113.4|35963.4|36109.5|35959.5|26
1623076490000|2021-06-07 14:34:50|36112.2|35962.2|36116.1|35966.1|36117.8|35967.8|36111.8|35961.8|19
1623076500000|2021-06-07 14:35:00|36115.4|35965.4|36097.3|35947.3|36115.4|35965.4|36097.3|35947.3|29
1623076510000|2021-06-07 14:35:10|36100.7|35950.7|36104.2|35954.2|36104.5|35954.5|36098.4|35948.4|30
1623076520000|2021-06-07 14:35:20|36103.8|35953.8|36102.4|35952.4|36105.4|35955.4|36102.1|35952.1|29
1623076530000|2021-06-07 14:35:30|36102.1|35952.1|36098.5|35948.5|36102.6|35952.6|36097.4|35947.4|28
1623076540000|2021-06-07 14:35:40|36097.9|35947.9|36084.3|35934.3|36100.6|35950.6|36084.3|35934.3|29
1623076550000|2021-06-07 14:35:50|36083.4|35933.4|36076.8|35926.8|36083.4|35933.4|36076.5|35926.5|20
1623076560000|2021-06-07 14:36:00|36075.1|35925.1|36082.2|35932.2|36082.7|35932.7|36075.1|35925.1|26
1623076570000|2021-06-07 14:36:10|36082.7|35932.7|36073|35923|36082.7|35932.7|36073|35923|27
1623076580000|2021-06-07 14:36:20|36073.4|35923.4|36073.6|35923.6|36074.3|35924.3|36072.3|35922.3|19
1623076590000|2021-06-07 14:36:30|36073.4|35923.4|36062.9|35912.9|36073.4|35923.4|36059.4|35909.4|31
1623076600000|2021-06-07 14:36:40|36061.9|35911.9|36049.6|35899.6|36063.4|35913.4|36049.6|35899.6|25
1623076610000|2021-06-07 14:36:50|36048.2|35898.2|36047.4|35897.4|36048.2|35898.2|36045.1|35895.1|21
1623076620000|2021-06-07 14:37:00|36046.9|35896.9|36055|35905|36056.8|35906.8|36045.9|35895.9|20
1623076630000|2021-06-07 14:37:10|36055.7|35905.7|36076|35926|36076|35926|36055.7|35905.7|19
1623076640000|2021-06-07 14:37:20|36074.6|35924.6|36087.9|35937.9|36089.7|35939.7|36072|35922|30
1623076650000|2021-06-07 14:37:30|36087.3|35937.3|36090.5|35940.5|36093.9|35943.9|36086.6|35936.6|32
1623076660000|2021-06-07 14:37:40|36090.9|35940.9|36078.5|35928.5|36091.5|35941.5|36075|35925|25
1623076670000|2021-06-07 14:37:50|36074.8|35924.8|36080.2|35930.2|36081.9|35931.9|36068.1|35918.1|28
1623076680000|2021-06-07 14:38:00|36080.3|35930.3|36080.5|35930.5|36084.7|35934.7|36079.7|35929.7|28
1623076690000|2021-06-07 14:38:10|36080.9|35930.9|36079.9|35929.9|36081.8|35931.8|36079.9|35929.9|10
1623076700000|2021-06-07 14:38:20|36079.8|35929.8|36078|35928|36079.8|35929.8|36076.9|35926.9|25
1623076710000|2021-06-07 14:38:30|36070.5|35920.5|36073.4|35923.4|36074.8|35924.8|36066.7|35916.7|23
1623076720000|2021-06-07 14:38:40|36073.1|35923.1|36067|35917|36074.8|35924.8|36064.7|35914.7|26
1623076730000|2021-06-07 14:38:50|36067.7|35917.7|36064.3|35914.3|36067.9|35917.9|36061.7|35911.7|23
1623076740000|2021-06-07 14:39:00|36064.5|35914.5|36067.7|35917.7|36069.6|35919.6|36064|35914|26
1623076750000|2021-06-07 14:39:10|36067.3|35917.3|36071.4|35921.4|36071.4|35921.4|36066|35916|14
1623076760000|2021-06-07 14:39:20|36070.2|35920.2|36074.3|35924.3|36078.3|35928.3|36070.2|35920.2|29
1623076770000|2021-06-07 14:39:30|36072.8|35922.8|36065|35915|36072.8|35922.8|36062.1|35912.1|28
1623076780000|2021-06-07 14:39:40|36063.7|35913.7|36066|35916|36066.7|35916.7|36061.5|35911.5|24
1623076790000|2021-06-07 14:39:50|36066.2|35916.2|36070.6|35920.6|36070.6|35920.6|36064.2|35914.2|24
1623076800000|2021-06-07 14:40:00|36070.1|35920.1|36061.5|35911.5|36070.2|35920.2|36061.3|35911.3|30
1623076810000|2021-06-07 14:40:10|36059.8|35909.8|36050.1|35900.1|36063.5|35913.5|36050.1|35900.1|30
1623076820000|2021-06-07 14:40:20|36050|35900|36047.7|35897.7|36052.2|35902.2|36047.1|35897.1|33
1623076830000|2021-06-07 14:40:30|36047|35897|36042.7|35892.7|36048.9|35898.9|36040.9|35890.9|27
1623076840000|2021-06-07 14:40:40|36041.4|35891.4|36035.9|35885.9|36042.7|35892.7|36035.9|35885.9|23
1623076850000|2021-06-07 14:40:50|36032.1|35882.1|36024|35874|36032.1|35882.1|36022.8|35872.8|29
1623076860000|2021-06-07 14:41:00|36023.3|35873.3|36013.3|35863.3|36023.3|35873.3|36008.4|35858.4|36
1623076870000|2021-06-07 14:41:10|36012.9|35862.9|36038|35888|36039.6|35889.6|36012|35862|35
1623076880000|2021-06-07 14:41:20|36037.4|35887.4|36051.9|35901.9|36055|35905|36037.4|35887.4|33
1623076890000|2021-06-07 14:41:30|36052.3|35902.3|36044.3|35894.3|36055.8|35905.8|36038.8|35888.8|32
1623076900000|2021-06-07 14:41:40|36042.4|35892.4|36045.1|35895.1|36045.1|35895.1|36039.5|35889.5|33
1623076910000|2021-06-07 14:41:50|36045.5|35895.5|36050.8|35900.8|36051.3|35901.3|36045.5|35895.5|35
1623076920000|2021-06-07 14:42:00|36051.1|35901.1|36078.1|35928.1|36078.5|35928.5|36051.1|35901.1|33
1623076930000|2021-06-07 14:42:10|36078.2|35928.2|36063.9|35913.9|36078.9|35928.9|36063.3|35913.3|28
1623076940000|2021-06-07 14:42:20|36064.3|35914.3|36074.8|35924.8|36074.8|35924.8|36064.3|35914.3|20
1623076950000|2021-06-07 14:42:30|36075.1|35925.1|36072.7|35922.7|36075.1|35925.1|36068.4|35918.4|27
1623076960000|2021-06-07 14:42:40|36072.5|35922.5|36078.2|35928.2|36078.2|35928.2|36072.5|35922.5|32
1623076970000|2021-06-07 14:42:50|36077.4|35927.4|36081.8|35931.8|36082.3|35932.3|36077.3|35927.3|22
1623076980000|2021-06-07 14:43:00|36081.9|35931.9|36118|35968|36127.8|35977.8|36081.9|35931.9|34
1623076990000|2021-06-07 14:43:10|36117.3|35967.3|36103.5|35953.5|36119.8|35969.8|36097.4|35947.4|38
1623077000000|2021-06-07 14:43:20|36103.8|35953.8|36107.5|35957.5|36113.6|35963.6|36100.4|35950.4|39
1623077010000|2021-06-07 14:43:30|36105.6|35955.6|36096.6|35946.6|36105.6|35955.6|36089.4|35939.4|30
1623077020000|2021-06-07 14:43:40|36091.6|35941.6|36088|35938|36108.2|35958.2|36086.8|35936.8|37
1623077030000|2021-06-07 14:43:50|36088.4|35938.4|36091.8|35941.8|36092.2|35942.2|36088.4|35938.4|32
1623077040000|2021-06-07 14:44:00|36092.3|35942.3|36105.4|35955.4|36105.6|35955.6|36091.8|35941.8|38
1623077050000|2021-06-07 14:44:10|36106.6|35956.6|36099.6|35949.6|36106.8|35956.8|36095.8|35945.8|30
1623077060000|2021-06-07 14:44:20|36099.8|35949.8|36069.6|35919.6|36099.8|35949.8|36065.9|35915.9|34
1623077070000|2021-06-07 14:44:30|36070|35920|36069.7|35919.7|36073.2|35923.2|36063.1|35913.1|36
1623077080000|2021-06-07 14:44:40|36069.5|35919.5|36068.5|35918.5|36077.2|35927.2|36063.3|35913.3|32
1623077090000|2021-06-07 14:44:50|36069.6|35919.6|36068.9|35918.9|36069.8|35919.8|36065.1|35915.1|28
1623077100000|2021-06-07 14:45:00|36069.1|35919.1|36075.9|35925.9|36077.4|35927.4|36069.1|35919.1|30
1623077110000|2021-06-07 14:45:10|36077.3|35927.3|36069.2|35919.2|36077.3|35927.3|36068.1|35918.1|22
1623077120000|2021-06-07 14:45:20|36069.6|35919.6|36053.5|35903.5|36070.7|35920.7|36053.5|35903.5|33
1623077130000|2021-06-07 14:45:30|36052|35902|36047.1|35897.1|36054.3|35904.3|36046.7|35896.7|25
1623077140000|2021-06-07 14:45:40|36047.6|35897.6|36048.1|35898.1|36048.1|35898.1|36046.7|35896.7|13
1623077150000|2021-06-07 14:45:50|36049.2|35899.2|36047.1|35897.1|36049.6|35899.6|36047.1|35897.1|8
1623077160000|2021-06-07 14:46:00|36047.4|35897.4|36037.9|35887.9|36047.4|35897.4|36037.8|35887.8|25
1623077170000|2021-06-07 14:46:10|36039|35889|36042.2|35892.2|36048.1|35898.1|36039|35889|31
1623077180000|2021-06-07 14:46:20|36042.4|35892.4|36046.1|35896.1|36046.1|35896.1|36040.3|35890.3|23
1623077190000|2021-06-07 14:46:30|36045.9|35895.9|36035.3|35885.3|36054.5|35904.5|36035.3|35885.3|37
1623077200000|2021-06-07 14:46:40|36035.1|35885.1|36033.8|35883.8|36037|35887|36032.5|35882.5|33
1623077210000|2021-06-07 14:46:50|36034.2|35884.2|36034.7|35884.7|36034.9|35884.9|36033.7|35883.7|20
1623077220000|2021-06-07 14:47:00|36034.4|35884.4|36027.6|35877.6|36035|35885|36027.6|35877.6|27
1623077230000|2021-06-07 14:47:10|36029.3|35879.3|36028.7|35878.7|36029.4|35879.4|36027.9|35877.9|27
1623077240000|2021-06-07 14:47:20|36028.3|35878.3|36005|35855|36029.2|35879.2|36003.4|35853.4|35
1623077250000|2021-06-07 14:47:30|36005.7|35855.7|36003.3|35853.3|36012.4|35862.4|36002.1|35852.1|36
1623077260000|2021-06-07 14:47:40|36004.2|35854.2|36000.4|35850.4|36018.7|35868.7|35999.1|35849.1|33
1623077270000|2021-06-07 14:47:50|36005.7|35855.7|36000.6|35850.6|36014.5|35864.5|35999.7|35849.7|34
1623077280000|2021-06-07 14:48:00|36000.2|35850.2|36024|35874|36029.7|35879.7|35996.8|35846.8|38
1623077290000|2021-06-07 14:48:10|36023.9|35873.9|36023.3|35873.3|36032.9|35882.9|36017.9|35867.9|39
1623077300000|2021-06-07 14:48:20|36023.7|35873.7|36034.4|35884.4|36034.9|35884.9|36023.7|35873.7|36
1623077310000|2021-06-07 14:48:30|36033.5|35883.5|36030.7|35880.7|36033.5|35883.5|36029.9|35879.9|22
1623077320000|2021-06-07 14:48:40|36030.9|35880.9|36023.8|35873.8|36031|35881|36023.8|35873.8|29
1623077330000|2021-06-07 14:48:50|36022.4|35872.4|36027.2|35877.2|36029.8|35879.8|36021.4|35871.4|32
1623077340000|2021-06-07 14:49:00|36027.5|35877.5|36027.6|35877.6|36031.6|35881.6|36025.8|35875.8|34
1623077350000|2021-06-07 14:49:10|36026.7|35876.7|36024.5|35874.5|36026.9|35876.9|36023.2|35873.2|21
1623077360000|2021-06-07 14:49:20|36024.3|35874.3|36017.4|35867.4|36024.5|35874.5|36012|35862|31
1623077370000|2021-06-07 14:49:30|36017.3|35867.3|36026.3|35876.3|36027.2|35877.2|36017.3|35867.3|34
1623077380000|2021-06-07 14:49:40|36026.7|35876.7|36032|35882|36033.2|35883.2|36024.8|35874.8|36
1623077390000|2021-06-07 14:49:50|36031.3|35881.3|36033.1|35883.1|36036.4|35886.4|36030.9|35880.9|35
1623077400000|2021-06-07 14:50:00|36030.3|35880.3|36039.6|35889.6|36039.9|35889.9|36030.1|35880.1|33
1623077410000|2021-06-07 14:50:10|36038.8|35888.8|36040.1|35890.1|36042.4|35892.4|36035.6|35885.6|31
1623077420000|2021-06-07 14:50:20|36042.9|35892.9|36043.3|35893.3|36046.8|35896.8|36039.6|35889.6|32
1623077430000|2021-06-07 14:50:30|36044.9|35894.9|36052.1|35902.1|36053.7|35903.7|36044.7|35894.7|31
1623077440000|2021-06-07 14:50:40|36052.4|35902.4|36046.4|35896.4|36055.1|35905.1|36045.9|35895.9|35
1623077450000|2021-06-07 14:50:50|36048|35898|36049.8|35899.8|36050.8|35900.8|36047.3|35897.3|27
1623077460000|2021-06-07 14:51:00|36049.6|35899.6|36050|35900|36053.1|35903.1|36049.2|35899.2|28
1623077470000|2021-06-07 14:51:10|36049.7|35899.7|36047.4|35897.4|36051.1|35901.1|36047.1|35897.1|22
1623077480000|2021-06-07 14:51:20|36047.3|35897.3|36037.5|35887.5|36048.1|35898.1|36035|35885|34
1623077490000|2021-06-07 14:51:30|36036.5|35886.5|36036.8|35886.8|36040|35890|36034.7|35884.7|33
1623077500000|2021-06-07 14:51:40|36037.4|35887.4|36034.2|35884.2|36037.6|35887.6|36034.2|35884.2|18
1623077510000|2021-06-07 14:51:50|36034.8|35884.8|36022.4|35872.4|36034.8|35884.8|36019.7|35869.7|31
1623077520000|2021-06-07 14:52:00|36022.2|35872.2|36003.4|35853.4|36025.1|35875.1|35965|35815|36
1623077530000|2021-06-07 14:52:10|36002.2|35852.2|36024.6|35874.6|36027.2|35877.2|35997.3|35847.3|35
1623077540000|2021-06-07 14:52:20|36026.2|35876.2|36022.6|35872.6|36027.6|35877.6|36021.5|35871.5|34
1623077550000|2021-06-07 14:52:30|36022.3|35872.3|36031.2|35881.2|36031.2|35881.2|36016.4|35866.4|35
1623077560000|2021-06-07 14:52:40|36030.4|35880.4|36036.8|35886.8|36041.7|35891.7|36030.4|35880.4|34
1623077570000|2021-06-07 14:52:50|36039.3|35889.3|36052.5|35902.5|36053|35903|36039.3|35889.3|33
1623077580000|2021-06-07 14:53:00|36051.3|35901.3|36058.5|35908.5|36058.5|35908.5|36047.9|35897.9|30
1623077590000|2021-06-07 14:53:10|36058.9|35908.9|36073.2|35923.2|36073.2|35923.2|36057.8|35907.8|30
1623077600000|2021-06-07 14:53:20|36073.5|35923.5|36108.8|35958.8|36108.8|35958.8|36072.3|35922.3|38
1623077610000|2021-06-07 14:53:30|36110.5|35960.5|36140.6|35990.6|36140.6|35990.6|36110.1|35960.1|34
1623077620000|2021-06-07 14:53:40|36144.9|35994.9|36129.7|35979.7|36144.9|35994.9|36124.9|35974.9|37
1623077630000|2021-06-07 14:53:50|36130.3|35980.3|36127.2|35977.2|36135.7|35985.7|36120.4|35970.4|36
1623077640000|2021-06-07 14:54:00|36121.3|35971.3|36196.5|36046.5|36199.5|36049.5|36116.2|35966.2|40
1623077650000|2021-06-07 14:54:10|36195.8|36045.8|36192.7|36042.7|36216.8|36066.8|36180.8|36030.8|38
1623077660000|2021-06-07 14:54:20|36190.4|36040.4|36202.5|36052.5|36206.1|36056.1|36190.2|36040.2|38
1623077670000|2021-06-07 14:54:30|36202.6|36052.6|36193.6|36043.6|36211.4|36061.4|36193.6|36043.6|38
1623077680000|2021-06-07 14:54:40|36193.3|36043.3|36191.6|36041.6|36198.9|36048.9|36190.9|36040.9|37
1623077690000|2021-06-07 14:54:50|36190.6|36040.6|36187.9|36037.9|36190.6|36040.6|36181.4|36031.4|39
1623077700000|2021-06-07 14:55:00|36189.6|36039.6|36173.3|36023.3|36189.6|36039.6|36155.9|36005.9|38
1623077710000|2021-06-07 14:55:10|36171.1|36021.1|36189.7|36039.7|36189.7|36039.7|36171.1|36021.1|33
1623077720000|2021-06-07 14:55:20|36188.9|36038.9|36180.7|36030.7|36189|36039|36179.2|36029.2|38
1623077730000|2021-06-07 14:55:30|36181.7|36031.7|36171.4|36021.4|36181.7|36031.7|36166.4|36016.4|38
1623077740000|2021-06-07 14:55:40|36171.2|36021.2|36176.2|36026.2|36177.3|36027.3|36169.8|36019.8|36
1623077750000|2021-06-07 14:55:50|36176.1|36026.1|36177.8|36027.8|36177.8|36027.8|36174.6|36024.6|27
1623077760000|2021-06-07 14:56:00|36177.9|36027.9|36190.1|36040.1|36190.1|36040.1|36175.6|36025.6|37
1623077770000|2021-06-07 14:56:10|36189|36039|36205.5|36055.5|36206.4|36056.4|36189|36039|37
1623077780000|2021-06-07 14:56:20|36204.4|36054.4|36190.2|36040.2|36210.3|36060.3|36187.2|36037.2|38
1623077790000|2021-06-07 14:56:30|36190.1|36040.1|36184|36034|36190.3|36040.3|36184|36034|32
1623077800000|2021-06-07 14:56:40|36183.5|36033.5|36183|36033|36184.9|36034.9|36181.5|36031.5|30
1623077810000|2021-06-07 14:56:50|36182.4|36032.4|36187.3|36037.3|36190.9|36040.9|36177.6|36027.6|35
1623077820000|2021-06-07 14:57:00|36186.9|36036.9|36168.9|36018.9|36187.2|36037.2|36168.7|36018.7|33
1623077830000|2021-06-07 14:57:10|36168.8|36018.8|36149.4|35999.4|36169.5|36019.5|36148.6|35998.6|35
1623077840000|2021-06-07 14:57:20|36149.7|35999.7|36159.5|36009.5|36159.7|36009.7|36147.2|35997.2|34
1623077850000|2021-06-07 14:57:30|36159.2|36009.2|36158|36008|36160.4|36010.4|36154.5|36004.5|28
1623077860000|2021-06-07 14:57:40|36158.7|36008.7|36144|35994|36158.7|36008.7|36141.5|35991.5|38
1623077870000|2021-06-07 14:57:50|36142.6|35992.6|36144.8|35994.8|36146.2|35996.2|36142.2|35992.2|32
1623077880000|2021-06-07 14:58:00|36145|35995|36131.9|35981.9|36145|35995|36131.9|35981.9|34
1623077890000|2021-06-07 14:58:10|36130.1|35980.1|36120|35970|36130.3|35980.3|36117.2|35967.2|36
1623077900000|2021-06-07 14:58:20|36120.1|35970.1|36122.3|35972.3|36125.4|35975.4|36120.1|35970.1|32
1623077910000|2021-06-07 14:58:30|36122|35972|36141.2|35991.2|36142|35992|36120.9|35970.9|32
1623077920000|2021-06-07 14:58:40|36141.4|35991.4|36133.1|35983.1|36141.4|35991.4|36130.6|35980.6|33
1623077930000|2021-06-07 14:58:50|36133.5|35983.5|36132.8|35982.8|36134.5|35984.5|36130.7|35980.7|23
1623077940000|2021-06-07 14:59:00|36133|35983|36138|35988|36138|35988|36131.1|35981.1|31
1623077950000|2021-06-07 14:59:10|36137.5|35987.5|36153.9|36003.9|36154.1|36004.1|36135.5|35985.5|32
1623077960000|2021-06-07 14:59:20|36154.9|36004.9|36138.9|35988.9|36156.1|36006.1|36138.9|35988.9|32
1623077970000|2021-06-07 14:59:30|36137.9|35987.9|36140|35990|36145.3|35995.3|36137.8|35987.8|25
1623077980000|2021-06-07 14:59:40|36139.6|35989.6|36135.3|35985.3|36140.7|35990.7|36135.3|35985.3|28
1623077990000|2021-06-07 14:59:50|36134.9|35984.9|36133.3|35983.3|36136.7|35986.7|36133|35983|25
1623078000000|2021-06-07 15:00:00|36133.6|35983.6|36111.6|35961.6|36133.6|35983.6|36111.6|35961.6|33
1623078010000|2021-06-07 15:00:10|36111|35961|36111|35961|36116.7|35966.7|36111|35961|32
1623078020000|2021-06-07 15:00:20|36112.3|35962.3|36098.5|35948.5|36112.3|35962.3|36098.5|35948.5|25
1623078030000|2021-06-07 15:00:30|36098.7|35948.7|36097.6|35947.6|36099.8|35949.8|36085.7|35935.7|24
1623078040000|2021-06-07 15:00:40|36097.3|35947.3|36086.8|35936.8|36097.4|35947.4|36086.6|35936.6|22
1623078050000|2021-06-07 15:00:50|36087.9|35937.9|36093.5|35943.5|36095.6|35945.6|36086.9|35936.9|22
1623078060000|2021-06-07 15:01:00|36094.5|35944.5|36081.5|35931.5|36094.5|35944.5|36081.5|35931.5|22
1623078070000|2021-06-07 15:01:10|36080.8|35930.8|36072.2|35922.2|36080.8|35930.8|36070.6|35920.6|27
1623078080000|2021-06-07 15:01:20|36072.3|35922.3|36072.6|35922.6|36075.7|35925.7|36067.8|35917.8|25
1623078090000|2021-06-07 15:01:30|36073|35923|36068.6|35918.6|36073.5|35923.5|36067.1|35917.1|14
1623078100000|2021-06-07 15:01:40|36068.9|35918.9|36065.4|35915.4|36070.6|35920.6|36065.4|35915.4|23
1623078110000|2021-06-07 15:01:50|36066.2|35916.2|36065.7|35915.7|36067.2|35917.2|36065.4|35915.4|21
1623078120000|2021-06-07 15:02:00|36066.7|35916.7|36052.2|35902.2|36066.8|35916.8|36052.2|35902.2|30
1623078130000|2021-06-07 15:02:10|36052.6|35902.6|36048.2|35898.2|36053.3|35903.3|36048.1|35898.1|30
1623078140000|2021-06-07 15:02:20|36049|35899|36046.3|35896.3|36049|35899|36045.2|35895.2|26
1623078150000|2021-06-07 15:02:30|36045.9|35895.9|36043.8|35893.8|36046.2|35896.2|36043|35893|26
1623078160000|2021-06-07 15:02:40|36044.3|35894.3|36067|35917|36068.1|35918.1|36043.7|35893.7|32
1623078170000|2021-06-07 15:02:50|36066.9|35916.9|36070.1|35920.1|36070.1|35920.1|36066.9|35916.9|22
1623078180000|2021-06-07 15:03:00|36070|35920|36064.4|35914.4|36072.7|35922.7|36064.4|35914.4|31
1623078190000|2021-06-07 15:03:10|36064.7|35914.7|36067.1|35917.1|36067.7|35917.7|36064.1|35914.1|21
1623078200000|2021-06-07 15:03:20|36067.7|35917.7|36069.3|35919.3|36070.1|35920.1|36067.7|35917.7|20
1623078210000|2021-06-07 15:03:30|36069.1|35919.1|36071.6|35921.6|36071.6|35921.6|36066.6|35916.6|25
1623078220000|2021-06-07 15:03:40|36071.7|35921.7|36070.1|35920.1|36072|35922|36069.7|35919.7|18
1623078230000|2021-06-07 15:03:50|36069.9|35919.9|36068.1|35918.1|36072.9|35922.9|36067.9|35917.9|21
1623078240000|2021-06-07 15:04:00|36068.4|35918.4|36074.9|35924.9|36074.9|35924.9|36068|35918|32
1623078250000|2021-06-07 15:04:10|36075.3|35925.3|36090.5|35940.5|36096.2|35946.2|36075.3|35925.3|25
1623078260000|2021-06-07 15:04:20|36088.9|35938.9|36078.4|35928.4|36089.2|35939.2|36078.4|35928.4|23
1623078270000|2021-06-07 15:04:30|36078.7|35928.7|36081.2|35931.2|36082.8|35932.8|36078.5|35928.5|22
1623078280000|2021-06-07 15:04:40|36082.1|35932.1|36095.6|35945.6|36095.8|35945.8|36082.1|35932.1|25
1623078290000|2021-06-07 15:04:50|36095.1|35945.1|36097.1|35947.1|36104.1|35954.1|36094|35944|35
1623078300000|2021-06-07 15:05:00|36096.8|35946.8|36096.6|35946.6|36098.9|35948.9|36093|35943|33
1623078310000|2021-06-07 15:05:10|36095.9|35945.9|36087.5|35937.5|36096.7|35946.7|36087.1|35937.1|32
1623078320000|2021-06-07 15:05:20|36085.4|35935.4|36085.5|35935.5|36089.3|35939.3|36082.4|35932.4|21
1623078330000|2021-06-07 15:05:30|36085.2|35935.2|36078.3|35928.3|36086.1|35936.1|36077.2|35927.2|26
1623078340000|2021-06-07 15:05:40|36078.6|35928.6|36078.5|35928.5|36080.1|35930.1|36071.8|35921.8|31
1623078350000|2021-06-07 15:05:50|36078.6|35928.6|36081.7|35931.7|36081.7|35931.7|36078.4|35928.4|27
1623078360000|2021-06-07 15:06:00|36081|35931|36079.7|35929.7|36082|35932|36078.6|35928.6|23
1623078370000|2021-06-07 15:06:10|36080.4|35930.4|36066.6|35916.6|36080.4|35930.4|36056.4|35906.4|37
1623078380000|2021-06-07 15:06:20|36066.7|35916.7|36070.8|35920.8|36070.8|35920.8|36061.2|35911.2|27
1623078390000|2021-06-07 15:06:30|36071|35921|36067.4|35917.4|36071.2|35921.2|36065.4|35915.4|32
1623078400000|2021-06-07 15:06:40|36067.5|35917.5|36067.2|35917.2|36068.2|35918.2|36066.5|35916.5|28
1623078410000|2021-06-07 15:06:50|36067.1|35917.1|36064.5|35914.5|36070.9|35920.9|36062.9|35912.9|26
1623078420000|2021-06-07 15:07:00|36063.2|35913.2|36040.8|35890.8|36063.2|35913.2|36040.5|35890.5|34
1623078430000|2021-06-07 15:07:10|36041.3|35891.3|36041.5|35891.5|36042.9|35892.9|36039.7|35889.7|29
1623078440000|2021-06-07 15:07:20|36041.6|35891.6|36060|35910|36060|35910|36041.6|35891.6|32
1623078450000|2021-06-07 15:07:30|36059.5|35909.5|36073.5|35923.5|36077.2|35927.2|36058.8|35908.8|36
1623078460000|2021-06-07 15:07:40|36073.3|35923.3|36075|35925|36075|35925|36068.5|35918.5|33
1623078470000|2021-06-07 15:07:50|36075.2|35925.2|36079.4|35929.4|36079.4|35929.4|36072.9|35922.9|27
1623078480000|2021-06-07 15:08:00|36080.4|35930.4|36095.9|35945.9|36096.4|35946.4|36080.4|35930.4|32
1623078490000|2021-06-07 15:08:10|36095.3|35945.3|36096.8|35946.8|36097.6|35947.6|36094.5|35944.5|25
1623078500000|2021-06-07 15:08:20|36097.9|35947.9|36100.9|35950.9|36116.9|35966.9|36097.8|35947.8|35
1623078510000|2021-06-07 15:08:30|36101.3|35951.3|36102.1|35952.1|36102.1|35952.1|36097.6|35947.6|38
1623078520000|2021-06-07 15:08:40|36102.7|35952.7|36098.1|35948.1|36102.7|35952.7|36095.2|35945.2|29
1623078530000|2021-06-07 15:08:50|36098.4|35948.4|36104.8|35954.8|36104.9|35954.9|36097.9|35947.9|28
1623078540000|2021-06-07 15:09:00|36104|35954|36086.3|35936.3|36104|35954|36085.3|35935.3|26
1623078550000|2021-06-07 15:09:10|36086.4|35936.4|36084.7|35934.7|36089.2|35939.2|36084.4|35934.4|23
1623078560000|2021-06-07 15:09:20|36084.1|35934.1|36083.3|35933.3|36084.6|35934.6|36078.4|35928.4|32
1623078570000|2021-06-07 15:09:30|36082.1|35932.1|36084.2|35934.2|36085.2|35935.2|36080.9|35930.9|27
1623078580000|2021-06-07 15:09:40|36084.1|35934.1|36104.7|35954.7|36104.7|35954.7|36084.1|35934.1|26
1623078590000|2021-06-07 15:09:50|36105.3|35955.3|36112.9|35962.9|36113.9|35963.9|36105.1|35955.1|31
1623078600000|2021-06-07 15:10:00|36114.4|35964.4|36115.3|35965.3|36120.1|35970.1|36114.4|35964.4|19
1623078610000|2021-06-07 15:10:10|36114.7|35964.7|36116.9|35966.9|36117.3|35967.3|36114.7|35964.7|13
1623078620000|2021-06-07 15:10:20|36120.3|35970.3|36109|35959|36120.7|35970.7|36108.9|35958.9|28
1623078630000|2021-06-07 15:10:30|36109.9|35959.9|36095|35945|36110.2|35960.2|36095|35945|16
1623078640000|2021-06-07 15:10:40|36095.5|35945.5|36091.8|35941.8|36097.6|35947.6|36091.2|35941.2|32
1623078650000|2021-06-07 15:10:50|36089.7|35939.7|36088.2|35938.2|36091.5|35941.5|36088.2|35938.2|19
1623078660000|2021-06-07 15:11:00|36088.5|35938.5|36089.4|35939.4|36091.1|35941.1|36087.1|35937.1|26
1623078670000|2021-06-07 15:11:10|36090.1|35940.1|36091.1|35941.1|36091.3|35941.3|36089.4|35939.4|18
1623078680000|2021-06-07 15:11:20|36091|35941|36091.9|35941.9|36093.4|35943.4|36090.3|35940.3|20
1623078690000|2021-06-07 15:11:30|36091.7|35941.7|36091.9|35941.9|36092.1|35942.1|36090.4|35940.4|14
1623078700000|2021-06-07 15:11:40|36092|35942|36092.5|35942.5|36092.7|35942.7|36091.2|35941.2|19
1623078710000|2021-06-07 15:11:50|36092.3|35942.3|36098.2|35948.2|36099.1|35949.1|36092.3|35942.3|25
1623078720000|2021-06-07 15:12:00|36097.7|35947.7|36097.1|35947.1|36098.1|35948.1|36097.1|35947.1|20
1623078730000|2021-06-07 15:12:10|36095.8|35945.8|36091.1|35941.1|36096.8|35946.8|36089|35939|28
1623078740000|2021-06-07 15:12:20|36089.8|35939.8|36094.3|35944.3|36096|35946|36088.4|35938.4|31
1623078750000|2021-06-07 15:12:30|36094.6|35944.6|36095.9|35945.9|36095.9|35945.9|36092.8|35942.8|30
1623078760000|2021-06-07 15:12:40|36095.2|35945.2|36103.8|35953.8|36103.8|35953.8|36093.7|35943.7|26
1623078770000|2021-06-07 15:12:50|36102.8|35952.8|36110.3|35960.3|36110.9|35960.9|36102.1|35952.1|29
1623078780000|2021-06-07 15:13:00|36110.4|35960.4|36114.3|35964.3|36114.3|35964.3|36108.9|35958.9|28
1623078790000|2021-06-07 15:13:10|36115|35965|36141.6|35991.6|36141.6|35991.6|36115|35965|34
1623078800000|2021-06-07 15:13:20|36141.4|35991.4|36168.9|36018.9|36168.9|36018.9|36141.4|35991.4|31
1623078810000|2021-06-07 15:13:30|36169.5|36019.5|36177.3|36027.3|36178.6|36028.6|36165.3|36015.3|35
1623078820000|2021-06-07 15:13:40|36174.9|36024.9|36184.8|36034.8|36184.8|36034.8|36170.5|36020.5|33
1623078830000|2021-06-07 15:13:50|36185.5|36035.5|36200.7|36050.7|36200.7|36050.7|36182.3|36032.3|37
1623078840000|2021-06-07 15:14:00|36201.2|36051.2|36199.7|36049.7|36201.8|36051.8|36196.7|36046.7|40
1623078850000|2021-06-07 15:14:10|36204.2|36054.2|36197|36047|36204.5|36054.5|36194.7|36044.7|36
1623078860000|2021-06-07 15:14:20|36199.7|36049.7|36181.4|36031.4|36199.7|36049.7|36181.3|36031.3|36
1623078870000|2021-06-07 15:14:30|36181.5|36031.5|36179.4|36029.4|36187.8|36037.8|36179.1|36029.1|30
1623078880000|2021-06-07 15:14:40|36177.5|36027.5|36179.9|36029.9|36180.1|36030.1|36176.5|36026.5|34
1623078890000|2021-06-07 15:14:50|36180.1|36030.1|36167.1|36017.1|36180.1|36030.1|36166|36016|24
1623078900000|2021-06-07 15:15:00|36167.8|36017.8|36157.2|36007.2|36170.5|36020.5|36157.2|36007.2|27
1623078910000|2021-06-07 15:15:10|36157.1|36007.1|36157|36007|36160.7|36010.7|36155.8|36005.8|27
1623078920000|2021-06-07 15:15:20|36158.6|36008.6|36191.1|36041.1|36191.1|36041.1|36158.6|36008.6|36
1623078930000|2021-06-07 15:15:30|36191.5|36041.5|36189.7|36039.7|36192.1|36042.1|36184.9|36034.9|36
1623078940000|2021-06-07 15:15:40|36190.3|36040.3|36181|36031|36190.3|36040.3|36180|36030|31
1623078950000|2021-06-07 15:15:50|36180.6|36030.6|36182.4|36032.4|36185.2|36035.2|36180.6|36030.6|18
1623078960000|2021-06-07 15:16:00|36182.3|36032.3|36176.2|36026.2|36182.5|36032.5|36175.6|36025.6|23
1623078970000|2021-06-07 15:16:10|36175.8|36025.8|36164.5|36014.5|36175.9|36025.9|36164.5|36014.5|27
1623078980000|2021-06-07 15:16:20|36158.8|36008.8|36158.8|36008.8|36162.1|36012.1|36157.4|36007.4|32
1623078990000|2021-06-07 15:16:30|36157.8|36007.8|36156.7|36006.7|36159.6|36009.6|36156.7|36006.7|29
1623079000000|2021-06-07 15:16:40|36156.6|36006.6|36158.1|36008.1|36158.9|36008.9|36156.6|36006.6|24
1623079010000|2021-06-07 15:16:50|36158.4|36008.4|36151.1|36001.1|36158.8|36008.8|36150.2|36000.2|22
1623079020000|2021-06-07 15:17:00|36151|36001|36144.8|35994.8|36151|36001|36144.2|35994.2|23
1623079030000|2021-06-07 15:17:10|36145.5|35995.5|36145.3|35995.3|36147.3|35997.3|36144.8|35994.8|28
1623079040000|2021-06-07 15:17:20|36144.7|35994.7|36143.7|35993.7|36145.6|35995.6|36142.8|35992.8|22
1623079050000|2021-06-07 15:17:30|36143.6|35993.6|36143|35993|36145|35995|36143|35993|9
1623079060000|2021-06-07 15:17:40|36138.4|35988.4|36137.6|35987.6|36138.4|35988.4|36137.2|35987.2|14
1623079070000|2021-06-07 15:17:50|36137.3|35987.3|36141.5|35991.5|36144.2|35994.2|36136.7|35986.7|24
1623079080000|2021-06-07 15:18:00|36141.2|35991.2|36141.3|35991.3|36141.3|35991.3|36139.1|35989.1|23
1623079090000|2021-06-07 15:18:10|36142|35992|36138.2|35988.2|36149.2|35999.2|36136.6|35986.6|28
1623079100000|2021-06-07 15:18:20|36138.1|35988.1|36130.8|35980.8|36138.9|35988.9|36130.8|35980.8|21
1623079110000|2021-06-07 15:18:30|36131.6|35981.6|36130.7|35980.7|36132.2|35982.2|36126.5|35976.5|29
1623079120000|2021-06-07 15:18:40|36127.9|35977.9|36132.7|35982.7|36134.3|35984.3|36126.9|35976.9|38
1623079130000|2021-06-07 15:18:50|36131.6|35981.6|36132.8|35982.8|36134.2|35984.2|36131.3|35981.3|20
1623079140000|2021-06-07 15:19:00|36132.7|35982.7|36131.6|35981.6|36133.9|35983.9|36130.6|35980.6|19
1623079150000|2021-06-07 15:19:10|36131.5|35981.5|36143.9|35993.9|36144.3|35994.3|36129|35979|30
1623079160000|2021-06-07 15:19:20|36144.6|35994.6|36149.2|35999.2|36152.2|36002.2|36144.3|35994.3|32
1623079170000|2021-06-07 15:19:30|36152.9|36002.9|36164.4|36014.4|36164.4|36014.4|36150.7|36000.7|35
1623079180000|2021-06-07 15:19:40|36165.2|36015.2|36174|36024|36174.7|36024.7|36164.9|36014.9|34
1623079190000|2021-06-07 15:19:50|36171.9|36021.9|36162|36012|36171.9|36021.9|36159.3|36009.3|23
1623079200000|2021-06-07 15:20:00|36159.4|36009.4|36153.3|36003.3|36163.9|36013.9|36144.8|35994.8|24
1623079210000|2021-06-07 15:20:10|36150|36000|36145.5|35995.5|36150|36000|36141.4|35991.4|23
1623079220000|2021-06-07 15:20:20|36145.4|35995.4|36145|35995|36150.5|36000.5|36144.3|35994.3|32
1623079230000|2021-06-07 15:20:30|36145.8|35995.8|36143.2|35993.2|36149.4|35999.4|36138.5|35988.5|20
1623079240000|2021-06-07 15:20:40|36144.7|35994.7|36112.8|35962.8|36146.9|35996.9|36112.8|35962.8|33
1623079250000|2021-06-07 15:20:50|36112.1|35962.1|36114.2|35964.2|36119.7|35969.7|36109|35959|37
1623079260000|2021-06-07 15:21:00|36115|35965|36107.5|35957.5|36115.2|35965.2|36107.1|35957.1|25
1623079270000|2021-06-07 15:21:10|36107.8|35957.8|36109.8|35959.8|36109.8|35959.8|36106.1|35956.1|26
1623079280000|2021-06-07 15:21:20|36109.5|35959.5|36118.4|35968.4|36118.9|35968.9|36108.7|35958.7|31
1623079290000|2021-06-07 15:21:30|36117.9|35967.9|36112|35962|36117.9|35967.9|36112|35962|30
1623079300000|2021-06-07 15:21:40|36113.9|35963.9|36124.3|35974.3|36124.3|35974.3|36111.4|35961.4|36
1623079310000|2021-06-07 15:21:50|36124.5|35974.5|36112.5|35962.5|36124.5|35974.5|36111.4|35961.4|30
1623079320000|2021-06-07 15:22:00|36111.1|35961.1|36118|35968|36118.3|35968.3|36109.7|35959.7|28
1623079330000|2021-06-07 15:22:10|36118.1|35968.1|36125|35975|36126.3|35976.3|36117.9|35967.9|27
1623079340000|2021-06-07 15:22:20|36124.1|35974.1|36123.1|35973.1|36124.6|35974.6|36121.5|35971.5|22
1623079350000|2021-06-07 15:22:30|36123.3|35973.3|36123.3|35973.3|36124.6|35974.6|36120.8|35970.8|30
1623079360000|2021-06-07 15:22:40|36123.2|35973.2|36127|35977|36127.1|35977.1|36122.9|35972.9|30
1623079370000|2021-06-07 15:22:50|36126.9|35976.9|36126|35976|36127.8|35977.8|36125.5|35975.5|28
1623079380000|2021-06-07 15:23:00|36126.5|35976.5|36115.5|35965.5|36126.5|35976.5|36114.8|35964.8|30
1623079390000|2021-06-07 15:23:10|36115.4|35965.4|36128.1|35978.1|36128.8|35978.8|36112.8|35962.8|36
1623079400000|2021-06-07 15:23:20|36128.8|35978.8|36130.1|35980.1|36131.1|35981.1|36128.3|35978.3|30
1623079410000|2021-06-07 15:23:30|36129.9|35979.9|36142.1|35992.1|36143|35993|36129.9|35979.9|31
1623079420000|2021-06-07 15:23:40|36142.3|35992.3|36150.7|36000.7|36154.1|36004.1|36142.2|35992.2|33
1623079430000|2021-06-07 15:23:50|36150.4|36000.4|36150.4|36000.4|36151.9|36001.9|36147.2|35997.2|31
1623079440000|2021-06-07 15:24:00|36150.8|36000.8|36158.5|36008.5|36162.1|36012.1|36150.8|36000.8|33
1623079450000|2021-06-07 15:24:10|36169.8|36019.8|36173.2|36023.2|36173.6|36023.6|36167.9|36017.9|27
1623079460000|2021-06-07 15:24:20|36173.4|36023.4|36173|36023|36176|36026|36172.8|36022.8|27
1623079470000|2021-06-07 15:24:30|36173.5|36023.5|36165.9|36015.9|36173.5|36023.5|36165|36015|27
1623079480000|2021-06-07 15:24:40|36166|36016|36166.1|36016.1|36167.1|36017.1|36161.8|36011.8|22
1623079490000|2021-06-07 15:24:50|36166.5|36016.5|36196.2|36046.2|36197.8|36047.8|36166.5|36016.5|35
1623079500000|2021-06-07 15:25:00|36195.7|36045.7|36183.4|36033.4|36197.7|36047.7|36183.4|36033.4|31
1623079510000|2021-06-07 15:25:10|36182.8|36032.8|36177|36027|36182.8|36032.8|36173.3|36023.3|24
1623079520000|2021-06-07 15:25:20|36178.1|36028.1|36175.5|36025.5|36178.7|36028.7|36175.5|36025.5|25
1623079530000|2021-06-07 15:25:30|36175.4|36025.4|36176.2|36026.2|36177.1|36027.1|36174.7|36024.7|25
1623079540000|2021-06-07 15:25:40|36176.3|36026.3|36176.9|36026.9|36177.8|36027.8|36174|36024|27
1623079550000|2021-06-07 15:25:50|36177.3|36027.3|36174.4|36024.4|36177.7|36027.7|36172.3|36022.3|28
1623079560000|2021-06-07 15:26:00|36174.5|36024.5|36176.2|36026.2|36177.4|36027.4|36174.1|36024.1|31
1623079570000|2021-06-07 15:26:10|36175.7|36025.7|36168.9|36018.9|36179.1|36029.1|36168.9|36018.9|26
1623079580000|2021-06-07 15:26:20|36169.2|36019.2|36169.6|36019.6|36172.3|36022.3|36168.1|36018.1|32
1623079590000|2021-06-07 15:26:30|36169.5|36019.5|36170.6|36020.6|36172|36022|36169.1|36019.1|24
1623079600000|2021-06-07 15:26:40|36170.2|36020.2|36169.8|36019.8|36171.2|36021.2|36168.9|36018.9|25
1623079610000|2021-06-07 15:26:50|36170.2|36020.2|36170.7|36020.7|36172.2|36022.2|36169.8|36019.8|20
1623079620000|2021-06-07 15:27:00|36171.2|36021.2|36165.4|36015.4|36172.2|36022.2|36165.4|36015.4|29
1623079630000|2021-06-07 15:27:10|36165.3|36015.3|36161.6|36011.6|36166.2|36016.2|36160.8|36010.8|34
1623079640000|2021-06-07 15:27:20|36162.1|36012.1|36166.2|36016.2|36166.2|36016.2|36160|36010|29
1623079650000|2021-06-07 15:27:30|36166|36016|36164.5|36014.5|36166.3|36016.3|36164.2|36014.2|30
1623079660000|2021-06-07 15:27:40|36164.3|36014.3|36161|36011|36165.2|36015.2|36159|36009|28
1623079670000|2021-06-07 15:27:50|36160.9|36010.9|36157.6|36007.6|36162.2|36012.2|36157.4|36007.4|23
1623079680000|2021-06-07 15:28:00|36156.4|36006.4|36157.4|36007.4|36158.9|36008.9|36156.1|36006.1|30
1623079690000|2021-06-07 15:28:10|36152.2|36002.2|36153.6|36003.6|36153.7|36003.7|36152.2|36002.2|15
1623079700000|2021-06-07 15:28:20|36152.7|36002.7|36145.9|35995.9|36152.8|36002.8|36145.9|35995.9|14
1623079710000|2021-06-07 15:28:30|36145.6|35995.6|36145.6|35995.6|36145.9|35995.9|36145.5|35995.5|15
1623079720000|2021-06-07 15:28:40|36145.4|35995.4|36143.8|35993.8|36145.9|35995.9|36143.1|35993.1|29
1623079730000|2021-06-07 15:28:50|36143.9|35993.9|36143.7|35993.7|36144.9|35994.9|36143.2|35993.2|24
1623079740000|2021-06-07 15:29:00|36144.4|35994.4|36149.6|35999.6|36153.9|36003.9|36144.4|35994.4|31
1623079750000|2021-06-07 15:29:10|36149.8|35999.8|36152.1|36002.1|36152.1|36002.1|36147.6|35997.6|19
1623079760000|2021-06-07 15:29:20|36152.8|36002.8|36148.8|35998.8|36152.8|36002.8|36148.2|35998.2|19
1623079770000|2021-06-07 15:29:30|36149.1|35999.1|36149.5|35999.5|36149.8|35999.8|36147.9|35997.9|23
1623079780000|2021-06-07 15:29:40|36149.4|35999.4|36149.3|35999.3|36149.4|35999.4|36148.9|35998.9|5
1623079790000|2021-06-07 15:29:50|36149.4|35999.4|36152.5|36002.5|36152.5|36002.5|36149.4|35999.4|12
1623079800000|2021-06-07 15:30:00|36153.6|36003.6|36152.1|36002.1|36154.2|36004.2|36151.9|36001.9|19
1623079810000|2021-06-07 15:30:10|36152|36002|36139|35989|36152|36002|36138.7|35988.7|33
1623079820000|2021-06-07 15:30:20|36138.8|35988.8|36136.1|35986.1|36139.1|35989.1|36136.1|35986.1|15
1623079830000|2021-06-07 15:30:30|36135.9|35985.9|36112.9|35962.9|36136.2|35986.2|36109.9|35959.9|35
1623079840000|2021-06-07 15:30:40|36111.4|35961.4|36111.9|35961.9|36113.3|35963.3|36110.6|35960.6|35
1623079850000|2021-06-07 15:30:50|36112.4|35962.4|36094.2|35944.2|36112.5|35962.5|36094.2|35944.2|31
1623079860000|2021-06-07 15:31:00|36093.8|35943.8|36101|35951|36101.2|35951.2|36093.8|35943.8|33
1623079870000|2021-06-07 15:31:10|36100.3|35950.3|36100.5|35950.5|36102.3|35952.3|36087|35937|27
1623079880000|2021-06-07 15:31:20|36100.3|35950.3|36100.2|35950.2|36101.8|35951.8|36099.1|35949.1|26
1623079890000|2021-06-07 15:31:30|36100.4|35950.4|36101.7|35951.7|36102.3|35952.3|36099.5|35949.5|27
1623079900000|2021-06-07 15:31:40|36100.8|35950.8|36120.8|35970.8|36120.8|35970.8|36100.3|35950.3|27
1623079910000|2021-06-07 15:31:50|36126.1|35976.1|36129.6|35979.6|36129.6|35979.6|36125.5|35975.5|18
1623079920000|2021-06-07 15:32:00|36129.4|35979.4|36111.1|35961.1|36129.4|35979.4|36110.5|35960.5|29
1623079930000|2021-06-07 15:32:10|36112.3|35962.3|36114.7|35964.7|36114.7|35964.7|36108.3|35958.3|29
1623079940000|2021-06-07 15:32:20|36114.8|35964.8|36114|35964|36116.1|35966.1|36112.7|35962.7|27
1623079950000|2021-06-07 15:32:30|36113.7|35963.7|36115.1|35965.1|36115.1|35965.1|36112.4|35962.4|14
1623079960000|2021-06-07 15:32:40|36116.3|35966.3|36115.2|35965.2|36121|35971|36114.8|35964.8|28
1623079970000|2021-06-07 15:32:50|36115.3|35965.3|36112.4|35962.4|36115.3|35965.3|36109.6|35959.6|28
1623079980000|2021-06-07 15:33:00|36111.7|35961.7|36113.2|35963.2|36113.2|35963.2|36111.6|35961.6|17
1623079990000|2021-06-07 15:33:10|36114.2|35964.2|36127.3|35977.3|36127.8|35977.8|36114.2|35964.2|25
1623080000000|2021-06-07 15:33:20|36127.6|35977.6|36134.1|35984.1|36134.3|35984.3|36127.6|35977.6|25
1623080010000|2021-06-07 15:33:30|36132.3|35982.3|36133.9|35983.9|36133.9|35983.9|36127.4|35977.4|26
1623080020000|2021-06-07 15:33:40|36134.2|35984.2|36135|35985|36136.1|35986.1|36133.5|35983.5|22
1623080030000|2021-06-07 15:33:50|36135.1|35985.1|36133.3|35983.3|36135.1|35985.1|36132.4|35982.4|27
1623080040000|2021-06-07 15:34:00|36134|35984|36135.8|35985.8|36145.5|35995.5|36134|35984|30
1623080050000|2021-06-07 15:34:10|36136.1|35986.1|36140.2|35990.2|36141.7|35991.7|36135.2|35985.2|34
1623080060000|2021-06-07 15:34:20|36140.1|35990.1|36142.5|35992.5|36142.5|35992.5|36138.7|35988.7|30
1623080070000|2021-06-07 15:34:30|36142.6|35992.6|36146.1|35996.1|36147|35997|36141.7|35991.7|25
1623080080000|2021-06-07 15:34:40|36146.4|35996.4|36145.5|35995.5|36146.8|35996.8|36145.1|35995.1|16
1623080090000|2021-06-07 15:34:50|36145.1|35995.1|36147.3|35997.3|36147.3|35997.3|36145|35995|15
1623080100000|2021-06-07 15:35:00|36147.7|35997.7|36145.4|35995.4|36150.1|36000.1|36144.8|35994.8|15
1623080110000|2021-06-07 15:35:10|36142.4|35992.4|36131.2|35981.2|36142.4|35992.4|36131.2|35981.2|31
1623080120000|2021-06-07 15:35:20|36135|35985|36122.7|35972.7|36135|35985|36122.7|35972.7|25
1623080130000|2021-06-07 15:35:30|36122.6|35972.6|36109.4|35959.4|36122.6|35972.6|36109.4|35959.4|35
1623080140000|2021-06-07 15:35:40|36110.2|35960.2|36115|35965|36115.7|35965.7|36110|35960|32
1623080150000|2021-06-07 15:35:50|36114.4|35964.4|36114.6|35964.6|36115.9|35965.9|36113.6|35963.6|20
1623080160000|2021-06-07 15:36:00|36114.7|35964.7|36130|35980|36131.4|35981.4|36112.4|35962.4|36
1623080170000|2021-06-07 15:36:10|36130.9|35980.9|36128.2|35978.2|36131.7|35981.7|36128.2|35978.2|32
1623080180000|2021-06-07 15:36:20|36128.4|35978.4|36127.2|35977.2|36128.7|35978.7|36126.1|35976.1|23
1623080190000|2021-06-07 15:36:30|36128|35978|36141.2|35991.2|36141.2|35991.2|36127.2|35977.2|35
1623080200000|2021-06-07 15:36:40|36139.1|35989.1|36142|35992|36142.3|35992.3|36137.2|35987.2|36
1623080210000|2021-06-07 15:36:50|36141.3|35991.3|36135.1|35985.1|36141.6|35991.6|36132.9|35982.9|32
1623080220000|2021-06-07 15:37:00|36135|35985|36145.5|35995.5|36148.8|35998.8|36134.1|35984.1|38
1623080230000|2021-06-07 15:37:10|36145.7|35995.7|36139.9|35989.9|36146|35996|36139.6|35989.6|30
1623080240000|2021-06-07 15:37:20|36139.8|35989.8|36139.1|35989.1|36139.8|35989.8|36136.7|35986.7|34
1623080250000|2021-06-07 15:37:30|36138.7|35988.7|36137.3|35987.3|36138.7|35988.7|36135.9|35985.9|30
1623080260000|2021-06-07 15:37:40|36137.2|35987.2|36149.2|35999.2|36150.3|36000.3|36137.2|35987.2|30
1623080270000|2021-06-07 15:37:50|36148.5|35998.5|36147.1|35997.1|36152.1|36002.1|36147.1|35997.1|31
1623080280000|2021-06-07 15:38:00|36147.4|35997.4|36147.9|35997.9|36148.6|35998.6|36147.4|35997.4|22
1623080290000|2021-06-07 15:38:10|36147.6|35997.6|36153.8|36003.8|36153.8|36003.8|36147.6|35997.6|17
1623080300000|2021-06-07 15:38:20|36153.3|36003.3|36154.6|36004.6|36155.4|36005.4|36152.3|36002.3|25
1623080310000|2021-06-07 15:38:30|36154.7|36004.7|36161.8|36011.8|36163.7|36013.7|36154.3|36004.3|31
1623080320000|2021-06-07 15:38:40|36161.2|36011.2|36160.8|36010.8|36162|36012|36153.6|36003.6|36
1623080330000|2021-06-07 15:38:50|36161.2|36011.2|36161.5|36011.5|36164.4|36014.4|36161.2|36011.2|24
1623080340000|2021-06-07 15:39:00|36161.6|36011.6|36163.2|36013.2|36163.4|36013.4|36161.1|36011.1|20
1623080350000|2021-06-07 15:39:10|36163.3|36013.3|36167.1|36017.1|36167.2|36017.2|36163.3|36013.3|30
1623080360000|2021-06-07 15:39:20|36166.9|36016.9|36174.3|36024.3|36174.3|36024.3|36166.7|36016.7|27
1623080370000|2021-06-07 15:39:30|36173.8|36023.8|36174.9|36024.9|36176.6|36026.6|36173.6|36023.6|27
1623080380000|2021-06-07 15:39:40|36175.5|36025.5|36177.5|36027.5|36177.5|36027.5|36174.4|36024.4|32
1623080390000|2021-06-07 15:39:50|36177.2|36027.2|36181|36031|36181.2|36031.2|36177|36027|23
1623080400000|2021-06-07 15:40:00|36181.2|36031.2|36175.8|36025.8|36181.4|36031.4|36173.2|36023.2|30
1623080410000|2021-06-07 15:40:10|36175.4|36025.4|36178.6|36028.6|36178.6|36028.6|36174.8|36024.8|30
1623080420000|2021-06-07 15:40:20|36178.5|36028.5|36176.5|36026.5|36178.8|36028.8|36175.8|36025.8|28
1623080430000|2021-06-07 15:40:30|36176.1|36026.1|36170.6|36020.6|36176.1|36026.1|36162.5|36012.5|30
1623080440000|2021-06-07 15:40:40|36169.6|36019.6|36176.9|36026.9|36177.1|36027.1|36169.1|36019.1|32
1623080450000|2021-06-07 15:40:50|36176.7|36026.7|36178.3|36028.3|36178.5|36028.5|36176.7|36026.7|21
1623080460000|2021-06-07 15:41:00|36178.6|36028.6|36173.6|36023.6|36179.5|36029.5|36173.6|36023.6|27
1623080470000|2021-06-07 15:41:10|36173.5|36023.5|36145.4|35995.4|36173.5|36023.5|36145.4|35995.4|36
1623080480000|2021-06-07 15:41:20|36145|35995|36145|35995|36157.5|36007.5|36144.6|35994.6|30
1623080490000|2021-06-07 15:41:30|36144.9|35994.9|36151.4|36001.4|36153.8|36003.8|36144.9|35994.9|36
1623080500000|2021-06-07 15:41:40|36150.3|36000.3|36147.5|35997.5|36150.6|36000.6|36146.9|35996.9|24
1623080510000|2021-06-07 15:41:50|36147.4|35997.4|36148.2|35998.2|36150.5|36000.5|36146.8|35996.8|33
1623080520000|2021-06-07 15:42:00|36148|35998|36158.6|36008.6|36160.5|36010.5|36147.7|35997.7|30
1623080530000|2021-06-07 15:42:10|36159.1|36009.1|36157.5|36007.5|36160.8|36010.8|36157.5|36007.5|25
1623080540000|2021-06-07 15:42:20|36157.9|36007.9|36158.6|36008.6|36160.7|36010.7|36157.9|36007.9|24
1623080550000|2021-06-07 15:42:30|36158.9|36008.9|36155.7|36005.7|36160.1|36010.1|36155.7|36005.7|34
1623080560000|2021-06-07 15:42:40|36155.8|36005.8|36150.1|36000.1|36155.9|36005.9|36149.6|35999.6|27
1623080570000|2021-06-07 15:42:50|36149.8|35999.8|36142.6|35992.6|36149.8|35999.8|36140.2|35990.2|32
1623080580000|2021-06-07 15:43:00|36142.3|35992.3|36139.7|35989.7|36142.3|35992.3|36139|35989|24
1623080590000|2021-06-07 15:43:10|36139.8|35989.8|36130|35980|36139.8|35989.8|36128.5|35978.5|26
1623080600000|2021-06-07 15:43:20|36129.9|35979.9|36126.8|35976.8|36130.8|35980.8|36126.8|35976.8|25
1623080610000|2021-06-07 15:43:30|36126.4|35976.4|36127.9|35977.9|36129|35979|36126|35976|22
1623080620000|2021-06-07 15:43:40|36127.8|35977.8|36127.4|35977.4|36129.5|35979.5|36125.7|35975.7|26
1623080630000|2021-06-07 15:43:50|36126.7|35976.7|36126.7|35976.7|36129|35979|36124.4|35974.4|26
1623080640000|2021-06-07 15:44:00|36126.8|35976.8|36137.4|35987.4|36138.1|35988.1|36126.8|35976.8|23
1623080650000|2021-06-07 15:44:10|36137.7|35987.7|36137.3|35987.3|36140.2|35990.2|36135.4|35985.4|26
1623080660000|2021-06-07 15:44:20|36138.1|35988.1|36136.9|35986.9|36138.3|35988.3|36131.5|35981.5|30
1623080670000|2021-06-07 15:44:30|36137|35987|36137.5|35987.5|36137.6|35987.6|36133.5|35983.5|26
1623080680000|2021-06-07 15:44:40|36137.7|35987.7|36132.5|35982.5|36140.1|35990.1|36132.5|35982.5|25
1623080690000|2021-06-07 15:44:50|36132.2|35982.2|36134.9|35984.9|36134.9|35984.9|36129.9|35979.9|26
1623080700000|2021-06-07 15:45:00|36134.4|35984.4|36123.9|35973.9|36135.8|35985.8|36123.8|35973.8|29
1623080710000|2021-06-07 15:45:10|36123.6|35973.6|36122.8|35972.8|36125.3|35975.3|36122.3|35972.3|13
1623080720000|2021-06-07 15:45:20|36122.3|35972.3|36124|35974|36125.2|35975.2|36121.8|35971.8|26
1623080730000|2021-06-07 15:45:30|36124.4|35974.4|36122.8|35972.8|36125.6|35975.6|36122.8|35972.8|26
1623080740000|2021-06-07 15:45:40|36122.6|35972.6|36121.7|35971.7|36123.2|35973.2|36119.6|35969.6|35
1623080750000|2021-06-07 15:45:50|36122.3|35972.3|36117.3|35967.3|36122.5|35972.5|36117.3|35967.3|20
1623080760000|2021-06-07 15:46:00|36117.4|35967.4|36116.2|35966.2|36117.4|35967.4|36113.6|35963.6|21
1623080770000|2021-06-07 15:46:10|36116.3|35966.3|36130.1|35980.1|36130.5|35980.5|36116.2|35966.2|27
1623080780000|2021-06-07 15:46:20|36130.2|35980.2|36135.4|35985.4|36136.1|35986.1|36128|35978|30
1623080790000|2021-06-07 15:46:30|36135.2|35985.2|36130.7|35980.7|36135.2|35985.2|36128.5|35978.5|34
1623080800000|2021-06-07 15:46:40|36131.1|35981.1|36129.7|35979.7|36131.8|35981.8|36127.8|35977.8|29
1623080810000|2021-06-07 15:46:50|36127.5|35977.5|36155.4|36005.4|36155.4|36005.4|36125.8|35975.8|31
1623080820000|2021-06-07 15:47:00|36155.6|36005.6|36152.4|36002.4|36155.6|36005.6|36149.4|35999.4|29
1623080830000|2021-06-07 15:47:10|36152.7|36002.7|36162.5|36012.5|36162.5|36012.5|36152.2|36002.2|26
1623080840000|2021-06-07 15:47:20|36162.4|36012.4|36160.4|36010.4|36164.1|36014.1|36160.4|36010.4|29
1623080850000|2021-06-07 15:47:30|36161.7|36011.7|36161.8|36011.8|36163.4|36013.4|36161|36011|18
1623080860000|2021-06-07 15:47:40|36162.3|36012.3|36155.7|36005.7|36164.7|36014.7|36155.7|36005.7|30
1623080870000|2021-06-07 15:47:50|36154.2|36004.2|36149.6|35999.6|36154.2|36004.2|36145.8|35995.8|29
1623080880000|2021-06-07 15:48:00|36149.1|35999.1|36148.6|35998.6|36150.3|36000.3|36148.3|35998.3|15
1623080890000|2021-06-07 15:48:10|36148.5|35998.5|36148.1|35998.1|36148.8|35998.8|36148.1|35998.1|19
1623080900000|2021-06-07 15:48:20|36147.3|35997.3|36142.8|35992.8|36147.5|35997.5|36142.4|35992.4|27
1623080910000|2021-06-07 15:48:30|36142.9|35992.9|36141.6|35991.6|36145.5|35995.5|36141.4|35991.4|22
1623080920000|2021-06-07 15:48:40|36142|35992|36142.2|35992.2|36142.9|35992.9|36137.4|35987.4|15
1623080930000|2021-06-07 15:48:50|36141.5|35991.5|36143.6|35993.6|36144|35994|36141.1|35991.1|22
1623080940000|2021-06-07 15:49:00|36143.5|35993.5|36142.9|35992.9|36143.9|35993.9|36142.7|35992.7|13
1623080950000|2021-06-07 15:49:10|36143.7|35993.7|36147.4|35997.4|36149.1|35999.1|36143.7|35993.7|24
1623080960000|2021-06-07 15:49:20|36147|35997|36146|35996|36147.2|35997.2|36146|35996|17
1623080970000|2021-06-07 15:49:30|36146.6|35996.6|36148.5|35998.5|36148.6|35998.6|36146|35996|14
1623080980000|2021-06-07 15:49:40|36148.8|35998.8|36148.3|35998.3|36148.8|35998.8|36147.6|35997.6|15
1623080990000|2021-06-07 15:49:50|36148.2|35998.2|36148.1|35998.1|36148.3|35998.3|36147.4|35997.4|12
1623081000000|2021-06-07 15:50:00|36148.2|35998.2|36147.6|35997.6|36148.3|35998.3|36147.6|35997.6|23
1623081010000|2021-06-07 15:50:10|36147.9|35997.9|36139.8|35989.8|36147.9|35997.9|36137.5|35987.5|15
1623081020000|2021-06-07 15:50:20|36138.2|35988.2|36139.8|35989.8|36142.6|35992.6|36135.6|35985.6|31
1623081030000|2021-06-07 15:50:30|36140.3|35990.3|36140.6|35990.6|36140.8|35990.8|36139.7|35989.7|21
1623081040000|2021-06-07 15:50:40|36140.4|35990.4|36139.9|35989.9|36140.4|35990.4|36139.9|35989.9|18
1623081050000|2021-06-07 15:50:50|36140|35990|36144.3|35994.3|36145.5|35995.5|36139.2|35989.2|20
1623081060000|2021-06-07 15:51:00|36144.1|35994.1|36143.1|35993.1|36145|35995|36142.2|35992.2|21
1623081070000|2021-06-07 15:51:10|36142.8|35992.8|36136.8|35986.8|36142.8|35992.8|36134.9|35984.9|26
1623081080000|2021-06-07 15:51:20|36137|35987|36124.3|35974.3|36138.2|35988.2|36124.3|35974.3|11
1623081090000|2021-06-07 15:51:30|36125.8|35975.8|36122.7|35972.7|36125.8|35975.8|36122.4|35972.4|10
1623081100000|2021-06-07 15:51:40|36122.6|35972.6|36123.2|35973.2|36123.6|35973.6|36121.4|35971.4|24
1623081110000|2021-06-07 15:51:50|36123.5|35973.5|36123.4|35973.4|36124.2|35974.2|36123.1|35973.1|25
1623081120000|2021-06-07 15:52:00|36123.8|35973.8|36121.3|35971.3|36134.8|35984.8|36121.3|35971.3|34
1623081130000|2021-06-07 15:52:10|36121.6|35971.6|36112.8|35962.8|36123.1|35973.1|36112.6|35962.6|29
1623081140000|2021-06-07 15:52:20|36112.7|35962.7|36109.5|35959.5|36112.9|35962.9|36109.3|35959.3|25
1623081150000|2021-06-07 15:52:30|36109.4|35959.4|36115.9|35965.9|36116.1|35966.1|36108.8|35958.8|27
1623081160000|2021-06-07 15:52:40|36116|35966|36114.6|35964.6|36116|35966|36113.5|35963.5|29
1623081170000|2021-06-07 15:52:50|36114.8|35964.8|36114|35964|36115.9|35965.9|36113.4|35963.4|23
1623081180000|2021-06-07 15:53:00|36114.1|35964.1|36112.2|35962.2|36114.2|35964.2|36112.2|35962.2|14
1623081190000|2021-06-07 15:53:10|36108.5|35958.5|36081|35931|36108.5|35958.5|36079.8|35929.8|30
1623081200000|2021-06-07 15:53:20|36079.4|35929.4|36092.9|35942.9|36092.9|35942.9|36079.3|35929.3|29
1623081210000|2021-06-07 15:53:30|36092.2|35942.2|36091|35941|36095.5|35945.5|36087.9|35937.9|34
1623081220000|2021-06-07 15:53:40|36093.9|35943.9|36083.9|35933.9|36093.9|35943.9|36082.1|35932.1|34
1623081230000|2021-06-07 15:53:50|36083.6|35933.6|36068.6|35918.6|36087|35937|36068|35918|19
1623081240000|2021-06-07 15:54:00|36067.8|35917.8|36067.1|35917.1|36068.2|35918.2|36062.8|35912.8|25
1623081250000|2021-06-07 15:54:10|36065.9|35915.9|36050.9|35900.9|36068.4|35918.4|36050.8|35900.8|30
1623081260000|2021-06-07 15:54:20|36046.4|35896.4|36042.1|35892.1|36047|35897|36039.7|35889.7|33
1623081270000|2021-06-07 15:54:30|36042.2|35892.2|36039.9|35889.9|36042.2|35892.2|36039.6|35889.6|25
1623081280000|2021-06-07 15:54:40|36039.8|35889.8|36031.1|35881.1|36041.8|35891.8|36031.1|35881.1|18
1623081290000|2021-06-07 15:54:50|36031.6|35881.6|36028.1|35878.1|36031.6|35881.6|36028.1|35878.1|15
1623081300000|2021-06-07 15:55:00|36028|35878|36027|35877|36029.6|35879.6|36027|35877|14
1623081310000|2021-06-07 15:55:10|36027.1|35877.1|36044.5|35894.5|36044.5|35894.5|36027.1|35877.1|32
1623081320000|2021-06-07 15:55:20|36045.2|35895.2|36046|35896|36049|35899|36040.9|35890.9|26
1623081330000|2021-06-07 15:55:30|36045.3|35895.3|36040.1|35890.1|36045.3|35895.3|36039|35889|24
1623081340000|2021-06-07 15:55:40|36040.4|35890.4|36037.9|35887.9|36040.4|35890.4|36036.7|35886.7|24
1623081350000|2021-06-07 15:55:50|36037.8|35887.8|36038.6|35888.6|36042.5|35892.5|36035.2|35885.2|21
1623081360000|2021-06-07 15:56:00|36038.1|35888.1|36035.6|35885.6|36038.1|35888.1|36031.8|35881.8|22
1623081370000|2021-06-07 15:56:10|36035.2|35885.2|36036.8|35886.8|36036.8|35886.8|36034.3|35884.3|21
1623081380000|2021-06-07 15:56:20|36037|35887|36036.8|35886.8|36037.3|35887.3|36035.4|35885.4|16
1623081390000|2021-06-07 15:56:30|36037|35887|36037.1|35887.1|36037.2|35887.2|36035.7|35885.7|18
1623081400000|2021-06-07 15:56:40|36037.6|35887.6|36037.2|35887.2|36037.8|35887.8|36036.9|35886.9|9
1623081410000|2021-06-07 15:56:50|36037.1|35887.1|36040.4|35890.4|36041|35891|36037|35887|12
1623081420000|2021-06-07 15:57:00|36040.8|35890.8|36046.1|35896.1|36046.1|35896.1|36040.5|35890.5|13
1623081430000|2021-06-07 15:57:10|36044.6|35894.6|36046.1|35896.1|36047.8|35897.8|36044.6|35894.6|20
1623081440000|2021-06-07 15:57:20|36046.9|35896.9|36049.9|35899.9|36056.4|35906.4|36046.1|35896.1|19
1623081450000|2021-06-07 15:57:30|36054.3|35904.3|36056.2|35906.2|36067.7|35917.7|36053.4|35903.4|33
1623081460000|2021-06-07 15:57:40|36056.1|35906.1|36059.1|35909.1|36061.2|35911.2|36054.3|35904.3|34
1623081470000|2021-06-07 15:57:50|36059.6|35909.6|36058.4|35908.4|36062.8|35912.8|36058.4|35908.4|27
1623081480000|2021-06-07 15:58:00|36058.1|35908.1|36064.2|35914.2|36066.4|35916.4|36053.8|35903.8|31
1623081490000|2021-06-07 15:58:10|36064.1|35914.1|36065.1|35915.1|36066.8|35916.8|36063.7|35913.7|22
1623081500000|2021-06-07 15:58:20|36064.6|35914.6|36076.5|35926.5|36084.4|35934.4|36064.4|35914.4|32
1623081510000|2021-06-07 15:58:30|36080.6|35930.6|36078.2|35928.2|36082.2|35932.2|36073.4|35923.4|23
1623081520000|2021-06-07 15:58:40|36081.1|35931.1|36092.4|35942.4|36094.7|35944.7|36078.2|35928.2|28
1623081530000|2021-06-07 15:58:50|36092.1|35942.1|36100.6|35950.6|36102.9|35952.9|36091.7|35941.7|23
1623081540000|2021-06-07 15:59:00|36101.9|35951.9|36100.1|35950.1|36106.3|35956.3|36100.1|35950.1|20
1623081550000|2021-06-07 15:59:10|36099.9|35949.9|36091.9|35941.9|36101|35951|36087.4|35937.4|36
1623081560000|2021-06-07 15:59:20|36092|35942|36094.8|35944.8|36094.9|35944.9|36090.1|35940.1|21
1623081570000|2021-06-07 15:59:30|36094.6|35944.6|36108.8|35958.8|36109.1|35959.1|36091.7|35941.7|33
1623081580000|2021-06-07 15:59:40|36108.7|35958.7|36104.8|35954.8|36108.7|35958.7|36103.8|35953.8|29
1623081590000|2021-06-07 15:59:50|36104.9|35954.9|36109|35959|36109|35959|36104.6|35954.6|25
1623081600000|2021-06-07 16:00:00|36107.5|35957.5|36101.2|35951.2|36107.8|35957.8|36101.2|35951.2|22
1623081610000|2021-06-07 16:00:10|36100.8|35950.8|36089.7|35939.7|36102.1|35952.1|36087.2|35937.2|33
1623081620000|2021-06-07 16:00:20|36089.1|35939.1|36101.5|35951.5|36101.5|35951.5|36089.1|35939.1|29
1623081630000|2021-06-07 16:00:30|36103.1|35953.1|36117.3|35967.3|36119.1|35969.1|36103.1|35953.1|27
1623081640000|2021-06-07 16:00:40|36117.4|35967.4|36125.2|35975.2|36126.7|35976.7|36117.4|35967.4|22
1623081650000|2021-06-07 16:00:50|36124.5|35974.5|36146|35996|36146.5|35996.5|36124.5|35974.5|29
1623081660000|2021-06-07 16:01:00|36146.3|35996.3|36133.8|35983.8|36148|35998|36133.8|35983.8|20
1623081670000|2021-06-07 16:01:10|36133.5|35983.5|36132.9|35982.9|36134.2|35984.2|36131.6|35981.6|24
1623081680000|2021-06-07 16:01:20|36133.3|35983.3|36122.4|35972.4|36133.3|35983.3|36121.9|35971.9|35
1623081690000|2021-06-07 16:01:30|36122.5|35972.5|36110.7|35960.7|36122.5|35972.5|36110.7|35960.7|29
1623081700000|2021-06-07 16:01:40|36111.8|35961.8|36084.7|35934.7|36112.6|35962.6|36084.7|35934.7|30
1623081710000|2021-06-07 16:01:50|36085.2|35935.2|36079.9|35929.9|36085.2|35935.2|36074.1|35924.1|35
1623081720000|2021-06-07 16:02:00|36080.7|35930.7|36009.1|35859.1|36083.4|35933.4|35994.7|35844.7|38
1623081730000|2021-06-07 16:02:10|36013.5|35863.5|36025.6|35875.6|36032.2|35882.2|36011.8|35861.8|36
1623081740000|2021-06-07 16:02:20|36027.7|35877.7|36021.7|35871.7|36029.2|35879.2|36019|35869|25
1623081750000|2021-06-07 16:02:30|36022.7|35872.7|36027.5|35877.5|36027.5|35877.5|36021.7|35871.7|24
1623081760000|2021-06-07 16:02:40|36029.2|35879.2|36025.5|35875.5|36029.3|35879.3|36024.4|35874.4|17
1623081770000|2021-06-07 16:02:50|36025.9|35875.9|36026.2|35876.2|36026.2|35876.2|36025|35875|13
1623081780000|2021-06-07 16:03:00|36026.3|35876.3|36043.3|35893.3|36045.8|35895.8|36026.3|35876.3|25
1623081790000|2021-06-07 16:03:10|36042.8|35892.8|36044.8|35894.8|36047.4|35897.4|36042.8|35892.8|16
1623081800000|2021-06-07 16:03:20|36047.1|35897.1|36052.6|35902.6|36053|35903|36044.8|35894.8|18
1623081810000|2021-06-07 16:03:30|36053|35903|36044|35894|36053|35903|36043.1|35893.1|27
1623081820000|2021-06-07 16:03:40|36044.2|35894.2|36042.5|35892.5|36045.7|35895.7|36042.3|35892.3|19
1623081830000|2021-06-07 16:03:50|36042.9|35892.9|36044.2|35894.2|36046.1|35896.1|36041.3|35891.3|25
1623081840000|2021-06-07 16:04:00|36043.9|35893.9|36054.3|35904.3|36054.3|35904.3|36043.6|35893.6|34
1623081850000|2021-06-07 16:04:10|36055.5|35905.5|36072.6|35922.6|36072.6|35922.6|36055.5|35905.5|27
1623081860000|2021-06-07 16:04:20|36072.5|35922.5|36059.8|35909.8|36073.7|35923.7|36059.8|35909.8|31
1623081870000|2021-06-07 16:04:30|36060.4|35910.4|36061.6|35911.6|36063|35913|36059.6|35909.6|21
1623081880000|2021-06-07 16:04:40|36062|35912|36062.3|35912.3|36062.7|35912.7|36060.9|35910.9|17
1623081890000|2021-06-07 16:04:50|36062.5|35912.5|36064.5|35914.5|36065.2|35915.2|36062.5|35912.5|15
1623081900000|2021-06-07 16:05:00|36063.9|35913.9|36064.2|35914.2|36066.2|35916.2|36063.9|35913.9|14
1623081910000|2021-06-07 16:05:10|36064.7|35914.7|36074.1|35924.1|36074.8|35924.8|36064.5|35914.5|23
1623081920000|2021-06-07 16:05:20|36076.1|35926.1|36080.9|35930.9|36083.3|35933.3|36074.1|35924.1|32
1623081930000|2021-06-07 16:05:30|36080.5|35930.5|36080.8|35930.8|36082.4|35932.4|36080.2|35930.2|16
1623081940000|2021-06-07 16:05:40|36080.5|35930.5|36082.4|35932.4|36082.4|35932.4|36080.5|35930.5|11
1623081950000|2021-06-07 16:05:50|36083.6|35933.6|36081.9|35931.9|36084.4|35934.4|36081.9|35931.9|24
1623081960000|2021-06-07 16:06:00|36082.3|35932.3|36075.1|35925.1|36082.9|35932.9|36075.1|35925.1|27
1623081970000|2021-06-07 16:06:10|36074.4|35924.4|36069.1|35919.1|36074.4|35924.4|36066.2|35916.2|28
1623081980000|2021-06-07 16:06:20|36068.7|35918.7|36062.1|35912.1|36069.7|35919.7|36061.9|35911.9|21
1623081990000|2021-06-07 16:06:30|36061.9|35911.9|36062.2|35912.2|36062.3|35912.3|36061.7|35911.7|10
1623082000000|2021-06-07 16:06:40|36061.7|35911.7|36056.9|35906.9|36061.7|35911.7|36056.6|35906.6|21
1623082010000|2021-06-07 16:06:50|36056.8|35906.8|36042.7|35892.7|36056.8|35906.8|36042.3|35892.3|27
1623082020000|2021-06-07 16:07:00|36042.8|35892.8|36043.5|35893.5|36044.4|35894.4|36041.9|35891.9|21
1623082030000|2021-06-07 16:07:10|36043.6|35893.6|36045.7|35895.7|36046.9|35896.9|36043|35893|19
1623082040000|2021-06-07 16:07:20|36045.8|35895.8|36052.7|35902.7|36052.7|35902.7|36045.8|35895.8|24
1623082050000|2021-06-07 16:07:30|36055.8|35905.8|36071.1|35921.1|36071.1|35921.1|36049.9|35899.9|28
1623082060000|2021-06-07 16:07:40|36070.5|35920.5|36079.9|35929.9|36083.4|35933.4|36069.9|35919.9|32
1623082070000|2021-06-07 16:07:50|36079.8|35929.8|36083.5|35933.5|36085.6|35935.6|36079.8|35929.8|24
1623082080000|2021-06-07 16:08:00|36083.2|35933.2|36087.1|35937.1|36088.3|35938.3|36082.4|35932.4|31
1623082090000|2021-06-07 16:08:10|36086.4|35936.4|36089.3|35939.3|36090.2|35940.2|36084.4|35934.4|29
1623082100000|2021-06-07 16:08:20|36089.4|35939.4|36091.6|35941.6|36096.6|35946.6|36088.5|35938.5|35
1623082110000|2021-06-07 16:08:30|36091.8|35941.8|36095.9|35945.9|36095.9|35945.9|36090.4|35940.4|24
1623082120000|2021-06-07 16:08:40|36095.5|35945.5|36101.6|35951.6|36102.8|35952.8|36094.8|35944.8|29
1623082130000|2021-06-07 16:08:50|36102.5|35952.5|36125.3|35975.3|36126.5|35976.5|36102.5|35952.5|37
1623082140000|2021-06-07 16:09:00|36124.2|35974.2|36133.6|35983.6|36137.5|35987.5|36124.1|35974.1|31
1623082150000|2021-06-07 16:09:10|36132.9|35982.9|36132.2|35982.2|36133.8|35983.8|36119.7|35969.7|33
1623082160000|2021-06-07 16:09:20|36133.1|35983.1|36148.1|35998.1|36148.1|35998.1|36132.1|35982.1|35
1623082170000|2021-06-07 16:09:30|36147.5|35997.5|36145|35995|36148.5|35998.5|36136.6|35986.6|38
1623082180000|2021-06-07 16:09:40|36144|35994|36142.3|35992.3|36149.6|35999.6|36141.9|35991.9|33
1623082190000|2021-06-07 16:09:50|36142.4|35992.4|36147.7|35997.7|36147.8|35997.8|36142.4|35992.4|31
1623082200000|2021-06-07 16:10:00|36148.1|35998.1|36139.4|35989.4|36150|36000|36138.8|35988.8|33
1623082210000|2021-06-07 16:10:10|36140.7|35990.7|36132.1|35982.1|36140.7|35990.7|36128.9|35978.9|35
1623082220000|2021-06-07 16:10:20|36132|35982|36130.6|35980.6|36132.8|35982.8|36125.4|35975.4|27
1623082230000|2021-06-07 16:10:30|36131.1|35981.1|36132.3|35982.3|36133.8|35983.8|36130.2|35980.2|30
1623082240000|2021-06-07 16:10:40|36132|35982|36134.1|35984.1|36135|35985|36132|35982|22
1623082250000|2021-06-07 16:10:50|36134|35984|36140.4|35990.4|36141.6|35991.6|36133.9|35983.9|34
1623082260000|2021-06-07 16:11:00|36140.2|35990.2|36127.8|35977.8|36140.6|35990.6|36126.5|35976.5|31
1623082270000|2021-06-07 16:11:10|36128|35978|36119.8|35969.8|36128|35978|36117.9|35967.9|32
1623082280000|2021-06-07 16:11:20|36120.9|35970.9|36120.9|35970.9|36121.4|35971.4|36119.4|35969.4|24
1623082290000|2021-06-07 16:11:30|36120.6|35970.6|36125.1|35975.1|36129|35979|36119.4|35969.4|34
1623082300000|2021-06-07 16:11:40|36123.5|35973.5|36115.4|35965.4|36123.5|35973.5|36111.5|35961.5|22
1623082310000|2021-06-07 16:11:50|36114|35964|36110|35960|36114|35964|36109.9|35959.9|20
1623082320000|2021-06-07 16:12:00|36109.7|35959.7|36116.8|35966.8|36116.8|35966.8|36109.2|35959.2|25
1623082330000|2021-06-07 16:12:10|36115.2|35965.2|36115.3|35965.3|36115.5|35965.5|36113|35963|24
1623082340000|2021-06-07 16:12:20|36115.6|35965.6|36108.1|35958.1|36115.9|35965.9|36107.2|35957.2|25
1623082350000|2021-06-07 16:12:30|36108.3|35958.3|36098.6|35948.6|36108.3|35958.3|36097.2|35947.2|29
1623082360000|2021-06-07 16:12:40|36099.1|35949.1|36088.9|35938.9|36100|35950|36088.7|35938.7|21
1623082370000|2021-06-07 16:12:50|36089.3|35939.3|36075.7|35925.7|36089.8|35939.8|36075.7|35925.7|33
1623082380000|2021-06-07 16:13:00|36075.3|35925.3|36073.3|35923.3|36075.4|35925.4|36073.1|35923.1|16
1623082390000|2021-06-07 16:13:10|36073.2|35923.2|36072.9|35922.9|36073.2|35923.2|36070.4|35920.4|26
1623082400000|2021-06-07 16:13:20|36072.8|35922.8|36077.5|35927.5|36079.4|35929.4|36072.8|35922.8|23
1623082410000|2021-06-07 16:13:30|36077.4|35927.4|36072.2|35922.2|36077.4|35927.4|36070.2|35920.2|30
1623082420000|2021-06-07 16:13:40|36072.4|35922.4|36039.8|35889.8|36072.4|35922.4|36038.9|35888.9|21
1623082430000|2021-06-07 16:13:50|36039.4|35889.4|36032.8|35882.8|36039.4|35889.4|36032.7|35882.7|22
1623082440000|2021-06-07 16:14:00|36033.6|35883.6|36031.9|35881.9|36034.4|35884.4|36031.9|35881.9|21
1623082450000|2021-06-07 16:14:10|36031|35881|36025.8|35875.8|36031.5|35881.5|36025.4|35875.4|20
1623082460000|2021-06-07 16:14:20|36025.9|35875.9|36031.6|35881.6|36032|35882|36025.9|35875.9|36
1623082470000|2021-06-07 16:14:30|36030.8|35880.8|36028.8|35878.8|36031.3|35881.3|36028.5|35878.5|28
1623082480000|2021-06-07 16:14:40|36028.9|35878.9|36029.4|35879.4|36030.2|35880.2|36027.1|35877.1|26
1623082490000|2021-06-07 16:14:50|36029.3|35879.3|36029.7|35879.7|36029.7|35879.7|36028.7|35878.7|15
1623082500000|2021-06-07 16:15:00|36029|35879|36024.8|35874.8|36029|35879|36020.3|35870.3|23
1623082510000|2021-06-07 16:15:10|36024.3|35874.3|36033.7|35883.7|36033.8|35883.8|36023.4|35873.4|28
1623082520000|2021-06-07 16:15:20|36034.4|35884.4|36060.9|35910.9|36061.9|35911.9|36034.4|35884.4|37
1623082530000|2021-06-07 16:15:30|36061.8|35911.8|36057|35907|36061.8|35911.8|36053.5|35903.5|26
1623082540000|2021-06-07 16:15:40|36056.5|35906.5|36042.5|35892.5|36056.5|35906.5|36041.9|35891.9|25
1623082550000|2021-06-07 16:15:50|36042.4|35892.4|36047.8|35897.8|36047.8|35897.8|36042.4|35892.4|23
1623082560000|2021-06-07 16:16:00|36047.7|35897.7|36049|35899|36049.6|35899.6|36047.5|35897.5|11
1623082570000|2021-06-07 16:16:10|36049.6|35899.6|36053|35903|36056.7|35906.7|36049.6|35899.6|23
1623082580000|2021-06-07 16:16:20|36053.6|35903.6|36055.7|35905.7|36056|35906|36052.8|35902.8|29
1623082590000|2021-06-07 16:16:30|36055.4|35905.4|36056.3|35906.3|36056.5|35906.5|36053.5|35903.5|23
1623082600000|2021-06-07 16:16:40|36057.1|35907.1|36057.7|35907.7|36061.3|35911.3|36057.1|35907.1|20
1623082610000|2021-06-07 16:16:50|36056.8|35906.8|36067.1|35917.1|36067.2|35917.2|36055.6|35905.6|27
1623082620000|2021-06-07 16:17:00|36065.2|35915.2|36072.6|35922.6|36072.6|35922.6|36065.2|35915.2|23
1623082630000|2021-06-07 16:17:10|36072.8|35922.8|36073.2|35923.2|36073.2|35923.2|36071.3|35921.3|19
1623082640000|2021-06-07 16:17:20|36072.9|35922.9|36069|35919|36074.4|35924.4|36068.5|35918.5|24
1623082650000|2021-06-07 16:17:30|36068.6|35918.6|36067.4|35917.4|36068.9|35918.9|36066.8|35916.8|21
1623082660000|2021-06-07 16:17:40|36067.8|35917.8|36055.6|35905.6|36068.2|35918.2|36055.6|35905.6|22
1623082670000|2021-06-07 16:17:50|36055.9|35905.9|36063.2|35913.2|36063.2|35913.2|36055.3|35905.3|29
1623082680000|2021-06-07 16:18:00|36060.5|35910.5|36065.9|35915.9|36067.5|35917.5|36060.5|35910.5|21
1623082690000|2021-06-07 16:18:10|36065.7|35915.7|36065.7|35915.7|36066.2|35916.2|36065.4|35915.4|13
1623082700000|2021-06-07 16:18:20|36065.4|35915.4|36061.6|35911.6|36066.1|35916.1|36058.7|35908.7|27
1623082710000|2021-06-07 16:18:30|36061.5|35911.5|36057.4|35907.4|36061.8|35911.8|36053.1|35903.1|29
1623082720000|2021-06-07 16:18:40|36057.8|35907.8|36060.6|35910.6|36061.2|35911.2|36055.8|35905.8|32
1623082730000|2021-06-07 16:18:50|36059.5|35909.5|36058.7|35908.7|36061.2|35911.2|36057.4|35907.4|29
1623082740000|2021-06-07 16:19:00|36058.6|35908.6|36052.1|35902.1|36058.6|35908.6|36051.4|35901.4|24
1623082750000|2021-06-07 16:19:10|36052.9|35902.9|36055.6|35905.6|36056.6|35906.6|36052.9|35902.9|29
1623082760000|2021-06-07 16:19:20|36055.8|35905.8|36058.1|35908.1|36059|35909|36055.8|35905.8|27
1623082770000|2021-06-07 16:19:30|36058.2|35908.2|36051.2|35901.2|36058.2|35908.2|36051|35901|27
1623082780000|2021-06-07 16:19:40|36051.1|35901.1|36023.7|35873.7|36051.2|35901.2|36023.6|35873.6|27
1623082790000|2021-06-07 16:19:50|36024.9|35874.9|36002.2|35852.2|36028.9|35878.9|35996.4|35846.4|39
1623082800000|2021-06-07 16:20:00|36001.7|35851.7|36004.5|35854.5|36004.5|35854.5|35997.4|35847.4|35
1623082810000|2021-06-07 16:20:10|36004.6|35854.6|36006.9|35856.9|36007.4|35857.4|36003.5|35853.5|29
1623082820000|2021-06-07 16:20:20|36006.6|35856.6|36007.7|35857.7|36007.7|35857.7|36005.6|35855.6|18
1623082830000|2021-06-07 16:20:30|36009.3|35859.3|35952.9|35802.9|36009.3|35859.3|35931.9|35781.9|36
1623082840000|2021-06-07 16:20:40|35954.1|35804.1|35965.4|35815.4|35967.2|35817.2|35950.2|35800.2|37
1623082850000|2021-06-07 16:20:50|35966|35816|35969.3|35819.3|35969.4|35819.4|35961.3|35811.3|33
1623082860000|2021-06-07 16:21:00|35968.8|35818.8|35960.4|35810.4|35968.8|35818.8|35959.7|35809.7|28
1623082870000|2021-06-07 16:21:10|35960.6|35810.6|35948.4|35798.4|35960.6|35810.6|35946|35796|35
1623082880000|2021-06-07 16:21:20|35948.7|35798.7|35954.8|35804.8|35955.3|35805.3|35948.7|35798.7|26
1623082890000|2021-06-07 16:21:30|35955.2|35805.2|35955.8|35805.8|35956.9|35806.9|35951.4|35801.4|26
1623082900000|2021-06-07 16:21:40|35957.6|35807.6|35976.8|35826.8|35977.8|35827.8|35957.6|35807.6|33
1623082910000|2021-06-07 16:21:50|35976.7|35826.7|35976.9|35826.9|35977.4|35827.4|35975.3|35825.3|21
1623082920000|2021-06-07 16:22:00|35976.5|35826.5|35965|35815|35976.5|35826.5|35963.8|35813.8|27
1623082930000|2021-06-07 16:22:10|35965.1|35815.1|35963.8|35813.8|35965.3|35815.3|35963.2|35813.2|22
1623082940000|2021-06-07 16:22:20|35964.4|35814.4|35970.1|35820.1|35970.1|35820.1|35964.4|35814.4|20
1623082950000|2021-06-07 16:22:30|35970.4|35820.4|35969.9|35819.9|35973.1|35823.1|35968.6|35818.6|31
1623082960000|2021-06-07 16:22:40|35969.7|35819.7|35968|35818|35970.9|35820.9|35964.8|35814.8|26
1623082970000|2021-06-07 16:22:50|35967.7|35817.7|35976.2|35826.2|35976.3|35826.3|35967.7|35817.7|19
1623082980000|2021-06-07 16:23:00|35976.3|35826.3|35978.9|35828.9|35978.9|35828.9|35976.3|35826.3|16
1623082990000|2021-06-07 16:23:10|35979.1|35829.1|35986.7|35836.7|35987|35837|35979.1|35829.1|24
1623083000000|2021-06-07 16:23:20|35987.9|35837.9|35996.4|35846.4|35996.5|35846.5|35986.2|35836.2|31
1623083010000|2021-06-07 16:23:30|35997|35847|36004.5|35854.5|36004.6|35854.6|35997|35847|21
1623083020000|2021-06-07 16:23:40|36004.1|35854.1|36004.8|35854.8|36005.3|35855.3|36003.6|35853.6|11
1623083030000|2021-06-07 16:23:50|36004.9|35854.9|35999|35849|36005.2|35855.2|35999|35849|23
1623083040000|2021-06-07 16:24:00|35999.1|35849.1|35999|35849|36001.6|35851.6|35999|35849|24
1623083050000|2021-06-07 16:24:10|35999.5|35849.5|35999|35849|35999.9|35849.9|35998.9|35848.9|8
1623083060000|2021-06-07 16:24:20|35999.6|35849.6|35995.9|35845.9|35999.6|35849.6|35995.9|35845.9|20
1623083070000|2021-06-07 16:24:30|35995.8|35845.8|35994.6|35844.6|35996|35846|35992.1|35842.1|12
1623083080000|2021-06-07 16:24:40|35992.1|35842.1|35992.6|35842.6|35995.1|35845.1|35992.1|35842.1|11
1623083090000|2021-06-07 16:24:50|35992.4|35842.4|35985.4|35835.4|35993.4|35843.4|35985.3|35835.3|19
1623083100000|2021-06-07 16:25:00|35983.8|35833.8|35972.3|35822.3|35983.8|35833.8|35971.1|35821.1|19
1623083110000|2021-06-07 16:25:10|35972.5|35822.5|35950.2|35800.2|35972.7|35822.7|35949|35799|27
1623083120000|2021-06-07 16:25:20|35948|35798|35941|35791|35950.5|35800.5|35936|35786|28
1623083130000|2021-06-07 16:25:30|35940.7|35790.7|35939.5|35789.5|35941.1|35791.1|35939.3|35789.3|19
1623083140000|2021-06-07 16:25:40|35939.3|35789.3|35892.2|35742.2|35940.2|35790.2|35891.2|35741.2|26
1623083150000|2021-06-07 16:25:50|35892.3|35742.3|35833.3|35683.3|35892.3|35742.3|35828.7|35678.7|39
1623083160000|2021-06-07 16:26:00|35834.1|35684.1|35828.3|35678.3|35846.5|35696.5|35816.9|35666.9|34
1623083170000|2021-06-07 16:26:10|35828.5|35678.5|35816.4|35666.4|35828.6|35678.6|35804.2|35654.2|35
1623083180000|2021-06-07 16:26:20|35821.4|35671.4|35800.6|35650.6|35821.4|35671.4|35798.5|35648.5|38
1623083190000|2021-06-07 16:26:30|35800.3|35650.3|35813.7|35663.7|35815.5|35665.5|35800.3|35650.3|38
1623083200000|2021-06-07 16:26:40|35816.7|35666.7|35832.3|35682.3|35832.3|35682.3|35810.3|35660.3|36
1623083210000|2021-06-07 16:26:50|35834.9|35684.9|35832.8|35682.8|35843.7|35693.7|35814.9|35664.9|37
1623083220000|2021-06-07 16:27:00|35832.9|35682.9|35839.6|35689.6|35860.9|35710.9|35825.8|35675.8|38
1623083230000|2021-06-07 16:27:10|35843.2|35693.2|35866.4|35716.4|35867.3|35717.3|35843.2|35693.2|28
1623083240000|2021-06-07 16:27:20|35866.2|35716.2|35873.2|35723.2|35873.2|35723.2|35864.7|35714.7|29
1623083250000|2021-06-07 16:27:30|35872.3|35722.3|35877.5|35727.5|35889|35739|35872.3|35722.3|33
1623083260000|2021-06-07 16:27:40|35877.2|35727.2|35887.3|35737.3|35887.3|35737.3|35876.9|35726.9|27
1623083270000|2021-06-07 16:27:50|35888.9|35738.9|35883.5|35733.5|35888.9|35738.9|35882.7|35732.7|33
1623083280000|2021-06-07 16:28:00|35885.8|35735.8|35869.8|35719.8|35885.8|35735.8|35869.8|35719.8|31
1623083290000|2021-06-07 16:28:10|35870.6|35720.6|35850.9|35700.9|35870.6|35720.6|35847.3|35697.3|34
1623083300000|2021-06-07 16:28:20|35848.2|35698.2|35858.6|35708.6|35858.6|35708.6|35847.7|35697.7|30
1623083310000|2021-06-07 16:28:30|35858.3|35708.3|35895.3|35745.3|35895.3|35745.3|35850.5|35700.5|31
1623083320000|2021-06-07 16:28:40|35900.2|35750.2|35908.7|35758.7|35920.6|35770.6|35900|35750|36
1623083330000|2021-06-07 16:28:50|35910.8|35760.8|35906.9|35756.9|35912.9|35762.9|35901.4|35751.4|32
1623083340000|2021-06-07 16:29:00|35904.9|35754.9|35890.5|35740.5|35906.4|35756.4|35889.9|35739.9|31
1623083350000|2021-06-07 16:29:10|35892.4|35742.4|35890.8|35740.8|35907.1|35757.1|35888.5|35738.5|31
1623083360000|2021-06-07 16:29:20|35889.6|35739.6|35874|35724|35891.6|35741.6|35872.9|35722.9|20
1623083370000|2021-06-07 16:29:30|35874.4|35724.4|35878.1|35728.1|35879.9|35729.9|35873.1|35723.1|26
1623083380000|2021-06-07 16:29:40|35893.6|35743.6|35886.9|35736.9|35901.3|35751.3|35882.2|35732.2|31
1623083390000|2021-06-07 16:29:50|35885.2|35735.2|35884.4|35734.4|35886.6|35736.6|35875.8|35725.8|29
1623083400000|2021-06-07 16:30:00|35884.2|35734.2|35880.7|35730.7|35884.9|35734.9|35880.1|35730.1|27
1623083410000|2021-06-07 16:30:10|35880.5|35730.5|35869.2|35719.2|35881.8|35731.8|35864.9|35714.9|33
1623083420000|2021-06-07 16:30:20|35867.4|35717.4|35863.7|35713.7|35871|35721|35862.9|35712.9|34
1623083430000|2021-06-07 16:30:30|35864.2|35714.2|35864.2|35714.2|35864.3|35714.3|35859|35709|28
1623083440000|2021-06-07 16:30:40|35864|35714|35858.2|35708.2|35865.6|35715.6|35855.5|35705.5|30
1623083450000|2021-06-07 16:30:50|35858.5|35708.5|35859.2|35709.2|35863.4|35713.4|35856.4|35706.4|30
1623083460000|2021-06-07 16:31:00|35859.3|35709.3|35869.2|35719.2|35875.2|35725.2|35859.3|35709.3|28
1623083470000|2021-06-07 16:31:10|35868.7|35718.7|35877|35727|35879.7|35729.7|35868.7|35718.7|30
1623083480000|2021-06-07 16:31:20|35877.1|35727.1|35876.5|35726.5|35879.2|35729.2|35873.4|35723.4|20
1623083490000|2021-06-07 16:31:30|35876|35726|35875.8|35725.8|35878.2|35728.2|35875.1|35725.1|20
1623083500000|2021-06-07 16:31:40|35875.7|35725.7|35874.2|35724.2|35875.7|35725.7|35872.6|35722.6|19
1623083510000|2021-06-07 16:31:50|35874.3|35724.3|35876.9|35726.9|35878.4|35728.4|35873.8|35723.8|25
1623083520000|2021-06-07 16:32:00|35877|35727|35900.7|35750.7|35900.7|35750.7|35877|35727|33
1623083530000|2021-06-07 16:32:10|35899.3|35749.3|35898.6|35748.6|35901|35751|35892.9|35742.9|30
1623083540000|2021-06-07 16:32:20|35894.6|35744.6|35902.6|35752.6|35903.6|35753.6|35892.8|35742.8|32
1623083550000|2021-06-07 16:32:30|35902.3|35752.3|35908.9|35758.9|35910.7|35760.7|35902.3|35752.3|27
1623083560000|2021-06-07 16:32:40|35908.6|35758.6|35908.6|35758.6|35908.8|35758.8|35907|35757|11
1623083570000|2021-06-07 16:32:50|35908|35758|35905|35755|35908.4|35758.4|35904.6|35754.6|21
1623083580000|2021-06-07 16:33:00|35905.3|35755.3|35903.3|35753.3|35905.6|35755.6|35901.3|35751.3|21
1623083590000|2021-06-07 16:33:10|35903.2|35753.2|35901.4|35751.4|35904.9|35754.9|35899.9|35749.9|30
1623083600000|2021-06-07 16:33:20|35901|35751|35899.6|35749.6|35901.6|35751.6|35898.5|35748.5|26
1623083610000|2021-06-07 16:33:30|35899.7|35749.7|35915.6|35765.6|35915.8|35765.8|35897.3|35747.3|31
1623083620000|2021-06-07 16:33:40|35913.7|35763.7|35917.1|35767.1|35921.7|35771.7|35908.7|35758.7|28
1623083630000|2021-06-07 16:33:50|35916.4|35766.4|35921.8|35771.8|35926.6|35776.6|35915.5|35765.5|20
1623083640000|2021-06-07 16:34:00|35920.6|35770.6|35914.9|35764.9|35922.5|35772.5|35914.9|35764.9|18
1623083650000|2021-06-07 16:34:10|35915.7|35765.7|35922.4|35772.4|35922.4|35772.4|35915.7|35765.7|21
1623083660000|2021-06-07 16:34:20|35922|35772|35924.4|35774.4|35924.4|35774.4|35920|35770|15
1623083670000|2021-06-07 16:34:30|35921.3|35771.3|35923.5|35773.5|35926.7|35776.7|35920.4|35770.4|19
1623083680000|2021-06-07 16:34:40|35922.8|35772.8|35925|35775|35926.8|35776.8|35918.7|35768.7|18
1623083690000|2021-06-07 16:34:50|35925.5|35775.5|35925.3|35775.3|35925.9|35775.9|35923.6|35773.6|17
1623083700000|2021-06-07 16:35:00|35926.2|35776.2|35925.1|35775.1|35929.4|35779.4|35925.1|35775.1|25
1623083710000|2021-06-07 16:35:10|35926.1|35776.1|35922.7|35772.7|35926.1|35776.1|35921.9|35771.9|30
1623083720000|2021-06-07 16:35:20|35923.2|35773.2|35930.7|35780.7|35932|35782|35923.1|35773.1|30
1623083730000|2021-06-07 16:35:30|35932.7|35782.7|35934.3|35784.3|35934.9|35784.9|35931.7|35781.7|21
1623083740000|2021-06-07 16:35:40|35933|35783|35950.8|35800.8|35950.8|35800.8|35933|35783|25
1623083750000|2021-06-07 16:35:50|35949.1|35799.1|35957.5|35807.5|35960.2|35810.2|35947.6|35797.6|34
1623083760000|2021-06-07 16:36:00|35958.1|35808.1|35958.2|35808.2|35963.1|35813.1|35953.5|35803.5|32
1623083770000|2021-06-07 16:36:10|35957.9|35807.9|35953.3|35803.3|35957.9|35807.9|35951|35801|28
1623083780000|2021-06-07 16:36:20|35951.6|35801.6|35946.4|35796.4|35953.4|35803.4|35944.9|35794.9|32
1623083790000|2021-06-07 16:36:30|35947.6|35797.6|35949.6|35799.6|35954.2|35804.2|35947.5|35797.5|20
1623083800000|2021-06-07 16:36:40|35948.7|35798.7|35956.8|35806.8|35961|35811|35948.7|35798.7|32
1623083810000|2021-06-07 16:36:50|35953.2|35803.2|35953.7|35803.7|35957.4|35807.4|35952|35802|20
1623083820000|2021-06-07 16:37:00|35953.5|35803.5|35958.4|35808.4|35964.3|35814.3|35953.5|35803.5|21
1623083830000|2021-06-07 16:37:10|35961.1|35811.1|35968.5|35818.5|35968.5|35818.5|35959.4|35809.4|30
1623083840000|2021-06-07 16:37:20|35967.7|35817.7|35935.2|35785.2|35967.7|35817.7|35929.2|35779.2|28
1623083850000|2021-06-07 16:37:30|35934.8|35784.8|35921.9|35771.9|35935.3|35785.3|35921.9|35771.9|31
1623083860000|2021-06-07 16:37:40|35925.7|35775.7|35923|35773|35925.7|35775.7|35911.1|35761.1|20
1623083870000|2021-06-07 16:37:50|35912.9|35762.9|35892.3|35742.3|35924.8|35774.8|35892.3|35742.3|32
1623083880000|2021-06-07 16:38:00|35892.9|35742.9|35883.2|35733.2|35910.3|35760.3|35879.4|35729.4|27
1623083890000|2021-06-07 16:38:10|35883.3|35733.3|35896.2|35746.2|35907.5|35757.5|35883.3|35733.3|32
1623083900000|2021-06-07 16:38:20|35896.8|35746.8|35900.7|35750.7|35905.2|35755.2|35894.1|35744.1|29
1623083910000|2021-06-07 16:38:30|35902.1|35752.1|35914.6|35764.6|35914.6|35764.6|35896.4|35746.4|22
1623083920000|2021-06-07 16:38:40|35914.3|35764.3|35906.6|35756.6|35917.4|35767.4|35906.6|35756.6|24
1623083930000|2021-06-07 16:38:50|35904.3|35754.3|35903|35753|35907.2|35757.2|35894.4|35744.4|28
1623083940000|2021-06-07 16:39:00|35902.5|35752.5|35903.5|35753.5|35909.3|35759.3|35901.9|35751.9|24
1623083950000|2021-06-07 16:39:10|35902.5|35752.5|35901.7|35751.7|35905.3|35755.3|35891.5|35741.5|29
1623083960000|2021-06-07 16:39:20|35890.8|35740.8|35888.8|35738.8|35892|35742|35888.1|35738.1|16
1623083970000|2021-06-07 16:39:30|35888.1|35738.1|35883.8|35733.8|35888.1|35738.1|35875|35725|13
1623083980000|2021-06-07 16:39:40|35883.4|35733.4|35888|35738|35890.7|35740.7|35881.7|35731.7|18
1623083990000|2021-06-07 16:39:50|35888.9|35738.9|35887.2|35737.2|35891.2|35741.2|35878.9|35728.9|21
1623084000000|2021-06-07 16:40:00|35887.9|35737.9|35884.4|35734.4|35887.9|35737.9|35878.9|35728.9|16
1623084010000|2021-06-07 16:40:10|35883|35733|35879.6|35729.6|35883|35733|35879.2|35729.2|7
1623084020000|2021-06-07 16:40:20|35879.2|35729.2|35883.9|35733.9|35883.9|35733.9|35879.2|35729.2|14
1623084030000|2021-06-07 16:40:30|35882.3|35732.3|35884.5|35734.5|35884.8|35734.8|35882.2|35732.2|10
1623084040000|2021-06-07 16:40:40|35886|35736|35877.7|35727.7|35886.1|35736.1|35877.7|35727.7|17
1623084050000|2021-06-07 16:40:50|35878.6|35728.6|35876.9|35726.9|35884.7|35734.7|35873.1|35723.1|20
1623084060000|2021-06-07 16:41:00|35875.6|35725.6|35856.9|35706.9|35875.6|35725.6|35852.5|35702.5|25
1623084070000|2021-06-07 16:41:10|35856.7|35706.7|35853.2|35703.2|35881.5|35731.5|35847|35697|23
1623084080000|2021-06-07 16:41:20|35851.6|35701.6|35852.7|35702.7|35855|35705|35847.9|35697.9|16
1623084090000|2021-06-07 16:41:30|35855|35705|35836.9|35686.9|35855|35705|35835|35685|14
1623084100000|2021-06-07 16:41:40|35835.5|35685.5|35836.8|35686.8|35837.7|35687.7|35835.5|35685.5|7
1623084110000|2021-06-07 16:41:50|35836.3|35686.3|35836.8|35686.8|35836.8|35686.8|35836.3|35686.3|2
1623084120000|2021-06-07 16:42:00|35836.3|35686.3|35826.5|35676.5|35836.6|35686.6|35826.5|35676.5|21
1623084130000|2021-06-07 16:42:10|35826.7|35676.7|35827.5|35677.5|35830.3|35680.3|35826.1|35676.1|19
1623084140000|2021-06-07 16:42:20|35827|35677|35833|35683|35833|35683|35827|35677|16
1623084150000|2021-06-07 16:42:30|35833.3|35683.3|35834.4|35684.4|35841.2|35691.2|35833.2|35683.2|31
1623084160000|2021-06-07 16:42:40|35833.9|35683.9|35832.8|35682.8|35833.9|35683.9|35832.8|35682.8|13
1623084170000|2021-06-07 16:42:50|35833|35683|35836.6|35686.6|35836.6|35686.6|35833|35683|14
1623084180000|2021-06-07 16:43:00|35837|35687|35857.4|35707.4|35860.9|35710.9|35836.8|35686.8|31
1623084190000|2021-06-07 16:43:10|35858.4|35708.4|35858.2|35708.2|35858.8|35708.8|35856.1|35706.1|19
1623084200000|2021-06-07 16:43:20|35856|35706|35872.5|35722.5|35882.6|35732.6|35855.9|35705.9|24
1623084210000|2021-06-07 16:43:30|35872.1|35722.1|35884.3|35734.3|35885|35735|35871|35721|18
1623084220000|2021-06-07 16:43:40|35884.7|35734.7|35879.1|35729.1|35885.5|35735.5|35878.9|35728.9|22
1623084230000|2021-06-07 16:43:50|35878.9|35728.9|35882.2|35732.2|35882.2|35732.2|35878.1|35728.1|10
1623084240000|2021-06-07 16:44:00|35881|35731|35878.4|35728.4|35891.5|35741.5|35878.4|35728.4|23
1623084250000|2021-06-07 16:44:10|35878.6|35728.6|35879.5|35729.5|35879.5|35729.5|35878.6|35728.6|3
1623084260000|2021-06-07 16:44:20|35879|35729|35881.7|35731.7|35883.1|35733.1|35879|35729|7
1623084270000|2021-06-07 16:44:30|35882.4|35732.4|35881|35731|35883.1|35733.1|35879.5|35729.5|9
1623084280000|2021-06-07 16:44:40|35882.7|35732.7|35884.9|35734.9|35890.2|35740.2|35882.6|35732.6|17
1623084290000|2021-06-07 16:44:50|35883.9|35733.9|35885.7|35735.7|35886.8|35736.8|35883.9|35733.9|5
1623084300000|2021-06-07 16:45:00|35886.8|35736.8|35882.2|35732.2|35888.1|35738.1|35882.2|35732.2|7
1623084310000|2021-06-07 16:45:10|35881.7|35731.7|35879.4|35729.4|35882|35732|35879.4|35729.4|11
1623084320000|2021-06-07 16:45:20|35879.1|35729.1|35889.2|35739.2|35889.2|35739.2|35878.6|35728.6|19
1623084330000|2021-06-07 16:45:30|35888.8|35738.8|35877.6|35727.6|35888.8|35738.8|35876.9|35726.9|21
1623084340000|2021-06-07 16:45:40|35877.5|35727.5|35860.9|35710.9|35877.5|35727.5|35860.9|35710.9|17
1623084350000|2021-06-07 16:45:50|35858.4|35708.4|35856.1|35706.1|35866.5|35716.5|35854.5|35704.5|21
1623084360000|2021-06-07 16:46:00|35858.3|35708.3|35877.4|35727.4|35877.4|35727.4|35856.9|35706.9|22
1623084370000|2021-06-07 16:46:10|35878.2|35728.2|35879.2|35729.2|35881.4|35731.4|35865.4|35715.4|30
1623084380000|2021-06-07 16:46:20|35879.4|35729.4|35881.7|35731.7|35886.3|35736.3|35878.4|35728.4|34
1623084390000|2021-06-07 16:46:30|35882.4|35732.4|35885.7|35735.7|35888.1|35738.1|35882.4|35732.4|29
1623084400000|2021-06-07 16:46:40|35884.7|35734.7|35892|35742|35892|35742|35884.2|35734.2|24
1623084410000|2021-06-07 16:46:50|35893.5|35743.5|35902.1|35752.1|35903.7|35753.7|35893.5|35743.5|28
1623084420000|2021-06-07 16:47:00|35896.6|35746.6|35897.9|35747.9|35898.7|35748.7|35887.2|35737.2|33
1623084430000|2021-06-07 16:47:10|35898.3|35748.3|35899.5|35749.5|35900|35750|35898.3|35748.3|10
1623084440000|2021-06-07 16:47:20|35899.3|35749.3|35901.6|35751.6|35901.6|35751.6|35899.3|35749.3|12
1623084450000|2021-06-07 16:47:30|35901.3|35751.3|35901.3|35751.3|35902.1|35752.1|35901.3|35751.3|8
1623084460000|2021-06-07 16:47:40|35901.9|35751.9|35911.5|35761.5|35911.8|35761.8|35901.9|35751.9|25
1623084470000|2021-06-07 16:47:50|35911.3|35761.3|35912.1|35762.1|35912.4|35762.4|35908.9|35758.9|26
1623084480000|2021-06-07 16:48:00|35912|35762|35881.6|35731.6|35912|35762|35881.6|35731.6|24
1623084490000|2021-06-07 16:48:10|35882.6|35732.6|35879.3|35729.3|35883.8|35733.8|35877.4|35727.4|21
1623084500000|2021-06-07 16:48:20|35880.2|35730.2|35882.3|35732.3|35884.3|35734.3|35880.2|35730.2|31
1623084510000|2021-06-07 16:48:30|35882.2|35732.2|35883.2|35733.2|35884|35734|35881.4|35731.4|18
1623084520000|2021-06-07 16:48:40|35883.7|35733.7|35880.5|35730.5|35883.8|35733.8|35879.9|35729.9|15
1623084530000|2021-06-07 16:48:50|35881|35731|35883.5|35733.5|35884.7|35734.7|35881|35731|23
1623084540000|2021-06-07 16:49:00|35883.7|35733.7|35864.6|35714.6|35883.8|35733.8|35864.6|35714.6|22
1623084550000|2021-06-07 16:49:10|35864.7|35714.7|35868.8|35718.8|35868.8|35718.8|35864.7|35714.7|19
1623084560000|2021-06-07 16:49:20|35868.3|35718.3|35865.8|35715.8|35869.2|35719.2|35865.4|35715.4|27
1623084570000|2021-06-07 16:49:30|35866.2|35716.2|35873.1|35723.1|35873.4|35723.4|35865.3|35715.3|25
1623084580000|2021-06-07 16:49:40|35871.7|35721.7|35880.5|35730.5|35880.7|35730.7|35871|35721|13
1623084590000|2021-06-07 16:49:50|35880.3|35730.3|35874|35724|35881.6|35731.6|35874|35724|20
1623084600000|2021-06-07 16:50:00|35874.4|35724.4|35876|35726|35876.5|35726.5|35873.8|35723.8|16
1623084610000|2021-06-07 16:50:10|35876.7|35726.7|35871.2|35721.2|35876.7|35726.7|35870.2|35720.2|20
1623084620000|2021-06-07 16:50:20|35871.3|35721.3|35867.2|35717.2|35871.3|35721.3|35867.2|35717.2|19
1623084630000|2021-06-07 16:50:30|35867.1|35717.1|35861|35711|35867.1|35717.1|35859.4|35709.4|20
1623084640000|2021-06-07 16:50:40|35859.8|35709.8|35862.2|35712.2|35864.9|35714.9|35859.8|35709.8|19
1623084650000|2021-06-07 16:50:50|35865.9|35715.9|35866.2|35716.2|35866.6|35716.6|35864.5|35714.5|25
1623084660000|2021-06-07 16:51:00|35866.4|35716.4|35827.9|35677.9|35866.8|35716.8|35827.9|35677.9|34
1623084670000|2021-06-07 16:51:10|35829.2|35679.2|35832.7|35682.7|35838.4|35688.4|35825.2|35675.2|31
1623084680000|2021-06-07 16:51:20|35833.6|35683.6|35845|35695|35846.6|35696.6|35833.6|35683.6|28
1623084690000|2021-06-07 16:51:30|35845.1|35695.1|35844.4|35694.4|35849.5|35699.5|35844.1|35694.1|19
1623084700000|2021-06-07 16:51:40|35845.1|35695.1|35844.7|35694.7|35845.8|35695.8|35844.6|35694.6|13
1623084710000|2021-06-07 16:51:50|35844.8|35694.8|35846|35696|35850.8|35700.8|35844.7|35694.7|22
1623084720000|2021-06-07 16:52:00|35845.1|35695.1|35843.1|35693.1|35845.9|35695.9|35842|35692|12
1623084730000|2021-06-07 16:52:10|35844.3|35694.3|35868.2|35718.2|35868.5|35718.5|35843.6|35693.6|19
1623084740000|2021-06-07 16:52:20|35866.7|35716.7|35865|35715|35866.8|35716.8|35864|35714|11
1623084750000|2021-06-07 16:52:30|35864.3|35714.3|35875.4|35725.4|35876.2|35726.2|35864.3|35714.3|26
1623084760000|2021-06-07 16:52:40|35874.7|35724.7|35874.8|35724.8|35876.8|35726.8|35874.1|35724.1|24
1623084770000|2021-06-07 16:52:50|35874.4|35724.4|35876.6|35726.6|35877.5|35727.5|35873.9|35723.9|26
1623084780000|2021-06-07 16:53:00|35875.6|35725.6|35870.7|35720.7|35876.4|35726.4|35870.1|35720.1|23
1623084790000|2021-06-07 16:53:10|35871.4|35721.4|35872.2|35722.2|35872.2|35722.2|35870.6|35720.6|14
1623084800000|2021-06-07 16:53:20|35872.4|35722.4|35870.2|35720.2|35873.5|35723.5|35870.2|35720.2|19
1623084810000|2021-06-07 16:53:30|35870.1|35720.1|35871|35721|35871.3|35721.3|35869.5|35719.5|20
1623084820000|2021-06-07 16:53:40|35870.8|35720.8|35886.1|35736.1|35886.6|35736.6|35870.1|35720.1|22
1623084830000|2021-06-07 16:53:50|35886.5|35736.5|35886.5|35736.5|35887.8|35737.8|35885.6|35735.6|19
1623084840000|2021-06-07 16:54:00|35886.9|35736.9|35891.3|35741.3|35892.1|35742.1|35886.9|35736.9|22
1623084850000|2021-06-07 16:54:10|35891.6|35741.6|35887.2|35737.2|35892.6|35742.6|35884.6|35734.6|30
1623084860000|2021-06-07 16:54:20|35889.7|35739.7|35890.3|35740.3|35890.3|35740.3|35889.1|35739.1|13
1623084870000|2021-06-07 16:54:30|35890.4|35740.4|35889.1|35739.1|35890.4|35740.4|35889.1|35739.1|21
1623084880000|2021-06-07 16:54:40|35889.2|35739.2|35888.9|35738.9|35890.4|35740.4|35888.6|35738.6|25
1623084890000|2021-06-07 16:54:50|35889.5|35739.5|35889.2|35739.2|35890|35740|35888.3|35738.3|18
1623084900000|2021-06-07 16:55:00|35889.1|35739.1|35867.2|35717.2|35889.1|35739.1|35866.3|35716.3|29
1623084910000|2021-06-07 16:55:10|35867.3|35717.3|35859.6|35709.6|35867.3|35717.3|35859.6|35709.6|22
1623084920000|2021-06-07 16:55:20|35860.3|35710.3|35860.6|35710.6|35861.6|35711.6|35859.3|35709.3|9
1623084930000|2021-06-07 16:55:30|35860.5|35710.5|35869.5|35719.5|35869.5|35719.5|35860.4|35710.4|17
1623084940000|2021-06-07 16:55:40|35868.8|35718.8|35860.6|35710.6|35868.8|35718.8|35860.3|35710.3|20
1623084950000|2021-06-07 16:55:50|35859.6|35709.6|35861.5|35711.5|35861.5|35711.5|35859.6|35709.6|11
1623084960000|2021-06-07 16:56:00|35861|35711|35862.5|35712.5|35862.5|35712.5|35860.9|35710.9|16
1623084970000|2021-06-07 16:56:10|35864.2|35714.2|35866.5|35716.5|35866.6|35716.6|35862|35712|12
1623084980000|2021-06-07 16:56:20|35865.3|35715.3|35869.8|35719.8|35869.8|35719.8|35865.3|35715.3|19
1623084990000|2021-06-07 16:56:30|35869.2|35719.2|35869.4|35719.4|35871.4|35721.4|35868.8|35718.8|11
1623085000000|2021-06-07 16:56:40|35869.6|35719.6|35869.6|35719.6|35870.4|35720.4|35869.3|35719.3|10
1623085010000|2021-06-07 16:56:50|35869.3|35719.3|35868.2|35718.2|35870.7|35720.7|35868|35718|13
1623085020000|2021-06-07 16:57:00|35868.5|35718.5|35878.4|35728.4|35879.4|35729.4|35866.6|35716.6|24
1623085030000|2021-06-07 16:57:10|35877.2|35727.2|35877.9|35727.9|35880.3|35730.3|35874.4|35724.4|21
1623085040000|2021-06-07 16:57:20|35878|35728|35878.4|35728.4|35878.5|35728.5|35877.6|35727.6|15
1623085050000|2021-06-07 16:57:30|35877.2|35727.2|35867.2|35717.2|35877.8|35727.8|35865.2|35715.2|24
1623085060000|2021-06-07 16:57:40|35866.8|35716.8|35867.8|35717.8|35868.2|35718.2|35866.4|35716.4|27
1623085070000|2021-06-07 16:57:50|35867.2|35717.2|35865.9|35715.9|35871.8|35721.8|35863.9|35713.9|28
1623085080000|2021-06-07 16:58:00|35866.2|35716.2|35859.5|35709.5|35868.8|35718.8|35856.5|35706.5|28
1623085090000|2021-06-07 16:58:10|35859.4|35709.4|35857.4|35707.4|35859.7|35709.7|35856.2|35706.2|34
1623085100000|2021-06-07 16:58:20|35858.5|35708.5|35867.3|35717.3|35867.3|35717.3|35858.3|35708.3|31
1623085110000|2021-06-07 16:58:30|35866.9|35716.9|35860.3|35710.3|35867.4|35717.4|35858.8|35708.8|16
1623085120000|2021-06-07 16:58:40|35860.8|35710.8|35863.6|35713.6|35864|35714|35860.1|35710.1|24
1623085130000|2021-06-07 16:58:50|35863.5|35713.5|35866.8|35716.8|35867.1|35717.1|35863.3|35713.3|25
1623085140000|2021-06-07 16:59:00|35867.2|35717.2|35866.9|35716.9|35868.9|35718.9|35866.7|35716.7|19
1623085150000|2021-06-07 16:59:10|35867.1|35717.1|35859.8|35709.8|35867.9|35717.9|35858.8|35708.8|27
1623085160000|2021-06-07 16:59:20|35859.7|35709.7|35859.8|35709.8|35860.7|35710.7|35859.1|35709.1|24
1623085170000|2021-06-07 16:59:30|35859.7|35709.7|35860.7|35710.7|35860.7|35710.7|35859.2|35709.2|12
1623085180000|2021-06-07 16:59:40|35860.2|35710.2|35865.8|35715.8|35865.8|35715.8|35860|35710|28
1623085190000|2021-06-07 16:59:50|35865.9|35715.9|35870.4|35720.4|35870.4|35720.4|35865.9|35715.9|13
1623085200000|2021-06-07 17:00:00|35869.8|35719.8|35845.1|35695.1|35869.8|35719.8|35831.4|35681.4|37
1623085210000|2021-06-07 17:00:10|35845.6|35695.6|35837.9|35687.9|35845.6|35695.6|35830.9|35680.9|26
1623085220000|2021-06-07 17:00:20|35839.1|35689.1|35832.9|35682.9|35841.5|35691.5|35818.2|35668.2|27
1623085230000|2021-06-07 17:00:30|35826.4|35676.4|35821.7|35671.7|35826.4|35676.4|35819.9|35669.9|35
1623085240000|2021-06-07 17:00:40|35821.9|35671.9|35819.9|35669.9|35824.1|35674.1|35815.2|35665.2|32
1623085250000|2021-06-07 17:00:50|35819.4|35669.4|35828|35678|35828.1|35678.1|35818.8|35668.8|25
1623085260000|2021-06-07 17:01:00|35828.1|35678.1|35819.1|35669.1|35828.2|35678.2|35818.6|35668.6|25
1623085270000|2021-06-07 17:01:10|35819.6|35669.6|35822.1|35672.1|35824.8|35674.8|35819.6|35669.6|34
1623085280000|2021-06-07 17:01:20|35821.2|35671.2|35818.9|35668.9|35822.3|35672.3|35818.9|35668.9|32
1623085290000|2021-06-07 17:01:30|35818.8|35668.8|35811.6|35661.6|35818.8|35668.8|35810.7|35660.7|19
1623085300000|2021-06-07 17:01:40|35811.4|35661.4|35795.1|35645.1|35811.4|35661.4|35795.1|35645.1|35
1623085310000|2021-06-07 17:01:50|35795|35645|35795.7|35645.7|35796.3|35646.3|35792.3|35642.3|22
1623085320000|2021-06-07 17:02:00|35795.9|35645.9|35792.5|35642.5|35796.4|35646.4|35792.5|35642.5|23
1623085330000|2021-06-07 17:02:10|35792.4|35642.4|35784.3|35634.3|35793.1|35643.1|35779.5|35629.5|32
1623085340000|2021-06-07 17:02:20|35785.2|35635.2|35791.5|35641.5|35792.1|35642.1|35783.7|35633.7|32
1623085350000|2021-06-07 17:02:30|35790.3|35640.3|35790.7|35640.7|35791.3|35641.3|35785.4|35635.4|28
1623085360000|2021-06-07 17:02:40|35790.1|35640.1|35794.5|35644.5|35794.9|35644.9|35787.3|35637.3|27
1623085370000|2021-06-07 17:02:50|35794.7|35644.7|35787.5|35637.5|35795.7|35645.7|35787.5|35637.5|28
1623085380000|2021-06-07 17:03:00|35788.4|35638.4|35790.4|35640.4|35792.3|35642.3|35788.4|35638.4|24
1623085390000|2021-06-07 17:03:10|35789.4|35639.4|35778.1|35628.1|35790|35640|35775.8|35625.8|30
1623085400000|2021-06-07 17:03:20|35775.2|35625.2|35771.2|35621.2|35780.4|35630.4|35764.6|35614.6|38
1623085410000|2021-06-07 17:03:30|35770.7|35620.7|35770.5|35620.5|35771.3|35621.3|35768.6|35618.6|29
1623085420000|2021-06-07 17:03:40|35770.2|35620.2|35772.2|35622.2|35775.3|35625.3|35770.2|35620.2|19
1623085430000|2021-06-07 17:03:50|35772.4|35622.4|35770.5|35620.5|35775|35625|35769.6|35619.6|22
1623085440000|2021-06-07 17:04:00|35770.1|35620.1|35751|35601|35770.1|35620.1|35750.3|35600.3|33
1623085450000|2021-06-07 17:04:10|35754.8|35604.8|35760.3|35610.3|35762.3|35612.3|35747.7|35597.7|36
1623085460000|2021-06-07 17:04:20|35761.3|35611.3|35769.6|35619.6|35769.7|35619.7|35761.3|35611.3|29
1623085470000|2021-06-07 17:04:30|35769.5|35619.5|35770.1|35620.1|35770.5|35620.5|35763.9|35613.9|26
1623085480000|2021-06-07 17:04:40|35770.5|35620.5|35761.4|35611.4|35770.5|35620.5|35758.6|35608.6|21
1623085490000|2021-06-07 17:04:50|35760.1|35610.1|35762.1|35612.1|35762.5|35612.5|35759.7|35609.7|27
1623085500000|2021-06-07 17:05:00|35761.9|35611.9|35769.7|35619.7|35769.7|35619.7|35760.2|35610.2|21
1623085510000|2021-06-07 17:05:10|35769.8|35619.8|35774.3|35624.3|35774.8|35624.8|35769.3|35619.3|22
1623085520000|2021-06-07 17:05:20|35774.4|35624.4|35773.8|35623.8|35775.4|35625.4|35772.2|35622.2|19
1623085530000|2021-06-07 17:05:30|35771.4|35621.4|35773|35623|35774.5|35624.5|35770.1|35620.1|15
1623085540000|2021-06-07 17:05:40|35772.9|35622.9|35762.9|35612.9|35774.8|35624.8|35762.9|35612.9|18
1623085550000|2021-06-07 17:05:50|35764.3|35614.3|35756.8|35606.8|35765.7|35615.7|35756.8|35606.8|29
1623085560000|2021-06-07 17:06:00|35757|35607|35756.7|35606.7|35758.7|35608.7|35753.4|35603.4|24
1623085570000|2021-06-07 17:06:10|35756.6|35606.6|35752.1|35602.1|35757.7|35607.7|35750.8|35600.8|26
1623085580000|2021-06-07 17:06:20|35752|35602|35732.9|35582.9|35752.9|35602.9|35732.9|35582.9|32
1623085590000|2021-06-07 17:06:30|35733.3|35583.3|35731.6|35581.6|35735.4|35585.4|35731.4|35581.4|27
1623085600000|2021-06-07 17:06:40|35731.5|35581.5|35741.3|35591.3|35743|35593|35729.4|35579.4|25
1623085610000|2021-06-07 17:06:50|35743|35593|35737.5|35587.5|35743.5|35593.5|35737.2|35587.2|31
1623085620000|2021-06-07 17:07:00|35739|35589|35745.6|35595.6|35746.1|35596.1|35739|35589|21
1623085630000|2021-06-07 17:07:10|35745.9|35595.9|35726.9|35576.9|35745.9|35595.9|35725.3|35575.3|21
1623085640000|2021-06-07 17:07:20|35724.1|35574.1|35716.8|35566.8|35726.1|35576.1|35710.1|35560.1|37
1623085650000|2021-06-07 17:07:30|35716.5|35566.5|35710.1|35560.1|35720.6|35570.6|35709.4|35559.4|35
1623085660000|2021-06-07 17:07:40|35710.2|35560.2|35715.1|35565.1|35715.2|35565.2|35709.5|35559.5|21
1623085670000|2021-06-07 17:07:50|35715.2|35565.2|35708.3|35558.3|35715.2|35565.2|35708.2|35558.2|34
1623085680000|2021-06-07 17:08:00|35708|35558|35698.6|35548.6|35709.1|35559.1|35698.6|35548.6|32
1623085690000|2021-06-07 17:08:10|35698.4|35548.4|35692.6|35542.6|35698.4|35548.4|35691.9|35541.9|26
1623085700000|2021-06-07 17:08:20|35692.5|35542.5|35692|35542|35695|35545|35691|35541|22
1623085710000|2021-06-07 17:08:30|35698|35548|35699.9|35549.9|35705.1|35555.1|35697.7|35547.7|35
1623085720000|2021-06-07 17:08:40|35701.1|35551.1|35698.7|35548.7|35705.2|35555.2|35695|35545|30
1623085730000|2021-06-07 17:08:50|35698.6|35548.6|35696.1|35546.1|35698.8|35548.8|35693.1|35543.1|21
1623085740000|2021-06-07 17:09:00|35697.3|35547.3|35703.9|35553.9|35710.9|35560.9|35697.3|35547.3|29
1623085750000|2021-06-07 17:09:10|35704.7|35554.7|35696.9|35546.9|35706.4|35556.4|35694.4|35544.4|30
1623085760000|2021-06-07 17:09:20|35696.3|35546.3|35695.9|35545.9|35696.3|35546.3|35692.6|35542.6|21
1623085770000|2021-06-07 17:09:30|35696|35546|35696.4|35546.4|35699.7|35549.7|35694.8|35544.8|11
1623085780000|2021-06-07 17:09:40|35696.1|35546.1|35696.7|35546.7|35700.7|35550.7|35695.6|35545.6|18
1623085790000|2021-06-07 17:09:50|35696.4|35546.4|35698|35548|35699|35549|35696.4|35546.4|9
1623085800000|2021-06-07 17:10:00|35697.9|35547.9|35698.4|35548.4|35698.8|35548.8|35697.9|35547.9|10
1623085810000|2021-06-07 17:10:10|35698.8|35548.8|35727.1|35577.1|35730.7|35580.7|35698.8|35548.8|33
1623085820000|2021-06-07 17:10:20|35728.9|35578.9|35725.2|35575.2|35728.9|35578.9|35722.8|35572.8|35
1623085830000|2021-06-07 17:10:30|35734.4|35584.4|35731.9|35581.9|35735.6|35585.6|35728.6|35578.6|36
1623085840000|2021-06-07 17:10:40|35732.4|35582.4|35738.4|35588.4|35740.7|35590.7|35730.5|35580.5|32
1623085850000|2021-06-07 17:10:50|35738.7|35588.7|35733.4|35583.4|35738.7|35588.7|35730.8|35580.8|31
1623085860000|2021-06-07 17:11:00|35733.5|35583.5|35737.7|35587.7|35737.8|35587.8|35733.2|35583.2|22
1623085870000|2021-06-07 17:11:10|35737.8|35587.8|35769.9|35619.9|35773.5|35623.5|35737.8|35587.8|36
1623085880000|2021-06-07 17:11:20|35771.3|35621.3|35774.5|35624.5|35780.7|35630.7|35767.8|35617.8|31
1623085890000|2021-06-07 17:11:30|35768.4|35618.4|35766.3|35616.3|35769.7|35619.7|35758.2|35608.2|31
1623085900000|2021-06-07 17:11:40|35765.3|35615.3|35775.5|35625.5|35780.8|35630.8|35764.6|35614.6|22
1623085910000|2021-06-07 17:11:50|35775.4|35625.4|35778|35628|35779.1|35629.1|35775.3|35625.3|27
1623085920000|2021-06-07 17:12:00|35778.1|35628.1|35789.7|35639.7|35790|35640|35777.9|35627.9|26
1623085930000|2021-06-07 17:12:10|35796|35646|35802.6|35652.6|35805.4|35655.4|35794.8|35644.8|15
1623085940000|2021-06-07 17:12:20|35802.5|35652.5|35795.5|35645.5|35802.7|35652.7|35789.9|35639.9|26
1623085950000|2021-06-07 17:12:30|35794.7|35644.7|35787.3|35637.3|35795.2|35645.2|35787.3|35637.3|27
1623085960000|2021-06-07 17:12:40|35790.2|35640.2|35794.7|35644.7|35795.5|35645.5|35787.2|35637.2|21
1623085970000|2021-06-07 17:12:50|35790.1|35640.1|35791.2|35641.2|35796.9|35646.9|35790.1|35640.1|26
1623085980000|2021-06-07 17:13:00|35788.3|35638.3|35776.6|35626.6|35791.2|35641.2|35772.4|35622.4|28
1623085990000|2021-06-07 17:13:10|35776.4|35626.4|35761.9|35611.9|35776.4|35626.4|35754.3|35604.3|29
1623086000000|2021-06-07 17:13:20|35756.3|35606.3|35751.9|35601.9|35761.3|35611.3|35750.1|35600.1|14
1623086010000|2021-06-07 17:13:30|35752.4|35602.4|35753.7|35603.7|35754.6|35604.6|35750.2|35600.2|27
1623086020000|2021-06-07 17:13:40|35755.9|35605.9|35756.7|35606.7|35759|35609|35753.9|35603.9|28
1623086030000|2021-06-07 17:13:50|35759|35609|35758.6|35608.6|35759.4|35609.4|35752.1|35602.1|32
1623086040000|2021-06-07 17:14:00|35756.8|35606.8|35749.8|35599.8|35759.4|35609.4|35747.9|35597.9|29
1623086050000|2021-06-07 17:14:10|35749.9|35599.9|35738.8|35588.8|35752.1|35602.1|35738|35588|28
1623086060000|2021-06-07 17:14:20|35738.4|35588.4|35738.6|35588.6|35743.2|35593.2|35737.3|35587.3|25
1623086070000|2021-06-07 17:14:30|35742.3|35592.3|35738.3|35588.3|35744.3|35594.3|35736.8|35586.8|34
1623086080000|2021-06-07 17:14:40|35738.4|35588.4|35737.7|35587.7|35738.5|35588.5|35737.2|35587.2|11
1623086090000|2021-06-07 17:14:50|35738.8|35588.8|35755.1|35605.1|35756.7|35606.7|35737.7|35587.7|32
1623086100000|2021-06-07 17:15:00|35754.7|35604.7|35737.7|35587.7|35758.1|35608.1|35737.7|35587.7|31
1623086110000|2021-06-07 17:15:10|35737.4|35587.4|35713|35563|35737.4|35587.4|35712.8|35562.8|34
1623086120000|2021-06-07 17:15:20|35714.3|35564.3|35699.9|35549.9|35714.3|35564.3|35696.9|35546.9|39
1623086130000|2021-06-07 17:15:30|35699.6|35549.6|35715.3|35565.3|35715.7|35565.7|35699.6|35549.6|30
1623086140000|2021-06-07 17:15:40|35714.1|35564.1|35704.9|35554.9|35714.1|35564.1|35704.8|35554.8|22
1623086150000|2021-06-07 17:15:50|35702.8|35552.8|35703|35553|35705.3|35555.3|35702.5|35552.5|22
1623086160000|2021-06-07 17:16:00|35702.3|35552.3|35688.6|35538.6|35704.6|35554.6|35688.6|35538.6|26
1623086170000|2021-06-07 17:16:10|35688.2|35538.2|35681.1|35531.1|35688.2|35538.2|35671.9|35521.9|32
1623086180000|2021-06-07 17:16:20|35679.8|35529.8|35710.3|35560.3|35711.7|35561.7|35679.8|35529.8|32
1623086190000|2021-06-07 17:16:30|35710.8|35560.8|35729.2|35579.2|35732|35582|35710.8|35560.8|32
1623086200000|2021-06-07 17:16:40|35730.5|35580.5|35726.6|35576.6|35731.4|35581.4|35721.1|35571.1|37
1623086210000|2021-06-07 17:16:50|35726.5|35576.5|35731|35581|35731.2|35581.2|35723.7|35573.7|32
1623086220000|2021-06-07 17:17:00|35730.9|35580.9|35744.4|35594.4|35746|35596|35730.7|35580.7|27
1623086230000|2021-06-07 17:17:10|35743.9|35593.9|35754.6|35604.6|35754.6|35604.6|35738.4|35588.4|19
1623086240000|2021-06-07 17:17:20|35754.8|35604.8|35734.1|35584.1|35754.8|35604.8|35732.1|35582.1|34
1623086250000|2021-06-07 17:17:30|35735|35585|35718.4|35568.4|35737|35587|35717.3|35567.3|28
1623086260000|2021-06-07 17:17:40|35718.3|35568.3|35723.1|35573.1|35728.5|35578.5|35718.3|35568.3|34
1623086270000|2021-06-07 17:17:50|35724.4|35574.4|35722.9|35572.9|35725.7|35575.7|35722.3|35572.3|22
1623086280000|2021-06-07 17:18:00|35720.1|35570.1|35709.9|35559.9|35723.1|35573.1|35708.8|35558.8|31
1623086290000|2021-06-07 17:18:10|35708.7|35558.7|35692.2|35542.2|35709.4|35559.4|35691.9|35541.9|29
1623086300000|2021-06-07 17:18:20|35698.9|35548.9|35702.2|35552.2|35706.2|35556.2|35698.9|35548.9|27
1623086310000|2021-06-07 17:18:30|35703.4|35553.4|35709.2|35559.2|35709.3|35559.3|35702.8|35552.8|22
1623086320000|2021-06-07 17:18:40|35709.3|35559.3|35725|35575|35725.7|35575.7|35709.3|35559.3|20
1623086330000|2021-06-07 17:18:50|35723.9|35573.9|35733.8|35583.8|35735|35585|35723.2|35573.2|31
1623086340000|2021-06-07 17:19:00|35733.2|35583.2|35731.2|35581.2|35733.2|35583.2|35728.7|35578.7|17
1623086350000|2021-06-07 17:19:10|35732.1|35582.1|35742|35592|35742|35592|35732.1|35582.1|20
1623086360000|2021-06-07 17:19:20|35741.8|35591.8|35751|35601|35752|35602|35741.7|35591.7|21
1623086370000|2021-06-07 17:19:30|35753.9|35603.9|35766.6|35616.6|35767.3|35617.3|35751.2|35601.2|25
1623086380000|2021-06-07 17:19:40|35764.9|35614.9|35764.4|35614.4|35767.4|35617.4|35761.4|35611.4|23
1623086390000|2021-06-07 17:19:50|35764.1|35614.1|35761.1|35611.1|35769.6|35619.6|35759.8|35609.8|24
1623086400000|2021-06-07 17:20:00|35758.6|35608.6|35735.3|35585.3|35758.6|35608.6|35733.5|35583.5|35
1623086410000|2021-06-07 17:20:10|35735.7|35585.7|35723.9|35573.9|35736.7|35586.7|35723.9|35573.9|30
1623086420000|2021-06-07 17:20:20|35730.5|35580.5|35741.2|35591.2|35743.4|35593.4|35723.2|35573.2|35
1623086430000|2021-06-07 17:20:30|35742.3|35592.3|35750.4|35600.4|35753.6|35603.6|35742.3|35592.3|28
1623086440000|2021-06-07 17:20:40|35749.9|35599.9|35751.5|35601.5|35754.9|35604.9|35748|35598|25
1623086450000|2021-06-07 17:20:50|35751.6|35601.6|35750.7|35600.7|35753.5|35603.5|35749.8|35599.8|25
1623086460000|2021-06-07 17:21:00|35750.9|35600.9|35748.7|35598.7|35752.9|35602.9|35748.7|35598.7|31
1623086470000|2021-06-07 17:21:10|35748.4|35598.4|35756.7|35606.7|35758.1|35608.1|35747.9|35597.9|18
1623086480000|2021-06-07 17:21:20|35756.2|35606.2|35771|35621|35771|35621|35755.4|35605.4|28
1623086490000|2021-06-07 17:21:30|35770.2|35620.2|35771.8|35621.8|35776.6|35626.6|35770.2|35620.2|23
1623086500000|2021-06-07 17:21:40|35766.2|35616.2|35779.8|35629.8|35781|35631|35764.8|35614.8|23
1623086510000|2021-06-07 17:21:50|35778.6|35628.6|35781.7|35631.7|35781.7|35631.7|35776.4|35626.4|24
1623086520000|2021-06-07 17:22:00|35778.6|35628.6|35796.4|35646.4|35796.9|35646.9|35778.6|35628.6|16
1623086530000|2021-06-07 17:22:10|35795.9|35645.9|35795.1|35645.1|35795.9|35645.9|35788.7|35638.7|33
1623086540000|2021-06-07 17:22:20|35795.5|35645.5|35795.3|35645.3|35796.2|35646.2|35793.5|35643.5|16
1623086550000|2021-06-07 17:22:30|35795.5|35645.5|35798.4|35648.4|35798.8|35648.8|35795|35645|11
1623086560000|2021-06-07 17:22:40|35798.3|35648.3|35803.8|35653.8|35809.8|35659.8|35797.4|35647.4|25
1623086570000|2021-06-07 17:22:50|35803.7|35653.7|35809.4|35659.4|35809.4|35659.4|35803|35653|22
1623086580000|2021-06-07 17:23:00|35808.3|35658.3|35806.8|35656.8|35809.3|35659.3|35806.8|35656.8|15
1623086590000|2021-06-07 17:23:10|35806.7|35656.7|35798.5|35648.5|35806.7|35656.7|35798.1|35648.1|25
1623086600000|2021-06-07 17:23:20|35798.7|35648.7|35808.3|35658.3|35808.3|35658.3|35798.7|35648.7|25
1623086610000|2021-06-07 17:23:30|35806.5|35656.5|35817.9|35667.9|35817.9|35667.9|35805.9|35655.9|22
1623086620000|2021-06-07 17:23:40|35818.6|35668.6|35819.7|35669.7|35820.8|35670.8|35813.8|35663.8|34
1623086630000|2021-06-07 17:23:50|35819.6|35669.6|35824.5|35674.5|35825.9|35675.9|35815.5|35665.5|26
1623086640000|2021-06-07 17:24:00|35822|35672|35822.8|35672.8|35834.2|35684.2|35813.8|35663.8|31
1623086650000|2021-06-07 17:24:10|35825.6|35675.6|35822.1|35672.1|35829.1|35679.1|35817|35667|33
1623086660000|2021-06-07 17:24:20|35822|35672|35820.7|35670.7|35825.8|35675.8|35820.5|35670.5|33
1623086670000|2021-06-07 17:24:30|35820.8|35670.8|35816.1|35666.1|35824.7|35674.7|35815.6|35665.6|29
1623086680000|2021-06-07 17:24:40|35815.2|35665.2|35814.2|35664.2|35815.2|35665.2|35808.8|35658.8|22
1623086690000|2021-06-07 17:24:50|35814.5|35664.5|35815|35665|35815.9|35665.9|35814.5|35664.5|15
1623086700000|2021-06-07 17:25:00|35815.1|35665.1|35826.6|35676.6|35829.1|35679.1|35814.1|35664.1|36
1623086710000|2021-06-07 17:25:10|35826.7|35676.7|35823.8|35673.8|35828.1|35678.1|35823.3|35673.3|17
1623086720000|2021-06-07 17:25:20|35823.7|35673.7|35832.7|35682.7|35832.8|35682.8|35823.7|35673.7|27
1623086730000|2021-06-07 17:25:30|35833|35683|35852.7|35702.7|35853.3|35703.3|35829.9|35679.9|26
1623086740000|2021-06-07 17:25:40|35852.8|35702.8|35852.2|35702.2|35866.9|35716.9|35850.9|35700.9|34
1623086750000|2021-06-07 17:25:50|35854.6|35704.6|35851|35701|35857.3|35707.3|35851|35701|25
1623086760000|2021-06-07 17:26:00|35848|35698|35858.6|35708.6|35865.3|35715.3|35848|35698|30
1623086770000|2021-06-07 17:26:10|35858.5|35708.5|35858|35708|35863|35713|35854.5|35704.5|21
1623086780000|2021-06-07 17:26:20|35855.4|35705.4|35852.1|35702.1|35856|35706|35844.9|35694.9|32
1623086790000|2021-06-07 17:26:30|35852.9|35702.9|35856|35706|35859.6|35709.6|35852.5|35702.5|24
1623086800000|2021-06-07 17:26:40|35856.3|35706.3|35874.5|35724.5|35883.7|35733.7|35854.6|35704.6|37
1623086810000|2021-06-07 17:26:50|35870.7|35720.7|35921.4|35771.4|35925.1|35775.1|35870.7|35720.7|38
1623086820000|2021-06-07 17:27:00|35921.3|35771.3|35908.7|35758.7|35922.5|35772.5|35905.4|35755.4|39
1623086830000|2021-06-07 17:27:10|35908.9|35758.9|35897.4|35747.4|35910.9|35760.9|35897.4|35747.4|30
1623086840000|2021-06-07 17:27:20|35897.3|35747.3|35886.3|35736.3|35897.5|35747.5|35878.2|35728.2|31
1623086850000|2021-06-07 17:27:30|35879.7|35729.7|35887.3|35737.3|35889.1|35739.1|35877.2|35727.2|33
1623086860000|2021-06-07 17:27:40|35887.2|35737.2|35892|35742|35892.3|35742.3|35887.1|35737.1|29
1623086870000|2021-06-07 17:27:50|35890.9|35740.9|35891.4|35741.4|35892.3|35742.3|35879.4|35729.4|29
1623086880000|2021-06-07 17:28:00|35891.5|35741.5|35890.7|35740.7|35891.6|35741.6|35886.7|35736.7|31
1623086890000|2021-06-07 17:28:10|35889.9|35739.9|35897.2|35747.2|35900.6|35750.6|35889.8|35739.8|27
1623086900000|2021-06-07 17:28:20|35900.1|35750.1|35906.1|35756.1|35907.2|35757.2|35897.4|35747.4|34
1623086910000|2021-06-07 17:28:30|35909.7|35759.7|35925.4|35775.4|35927|35777|35905.1|35755.1|34
1623086920000|2021-06-07 17:28:40|35925|35775|35941.8|35791.8|35945.5|35795.5|35925|35775|35
1623086930000|2021-06-07 17:28:50|35941|35791|35946.9|35796.9|35947.5|35797.5|35940|35790|30
1623086940000|2021-06-07 17:29:00|35947|35797|35935.9|35785.9|35952.5|35802.5|35934.1|35784.1|28
1623086950000|2021-06-07 17:29:10|35935.7|35785.7|35945.7|35795.7|35945.7|35795.7|35935.5|35785.5|19
1623086960000|2021-06-07 17:29:20|35945.3|35795.3|35945.1|35795.1|35948.1|35798.1|35938.1|35788.1|31
1623086970000|2021-06-07 17:29:30|35945|35795|35947.6|35797.6|35949.2|35799.2|35944.8|35794.8|27
1623086980000|2021-06-07 17:29:40|35948.9|35798.9|35939.1|35789.1|35949|35799|35938.1|35788.1|30
1623086990000|2021-06-07 17:29:50|35939.2|35789.2|35936.6|35786.6|35942.3|35792.3|35936.6|35786.6|22
1623087000000|2021-06-07 17:30:00|35934.7|35784.7|35909.2|35759.2|35934.7|35784.7|35909.2|35759.2|32
1623087010000|2021-06-07 17:30:10|35909.4|35759.4|35895.5|35745.5|35909.5|35759.5|35894|35744|38
1623087020000|2021-06-07 17:30:20|35894.3|35744.3|35903.1|35753.1|35903.1|35753.1|35887.9|35737.9|30
1623087030000|2021-06-07 17:30:30|35904.3|35754.3|35918.2|35768.2|35922.3|35772.3|35903.6|35753.6|37
1623087040000|2021-06-07 17:30:40|35918.4|35768.4|35923.9|35773.9|35924.3|35774.3|35917.4|35767.4|25
1623087050000|2021-06-07 17:30:50|35923.8|35773.8|35920.9|35770.9|35923.8|35773.8|35920.9|35770.9|13
1623087060000|2021-06-07 17:31:00|35917.3|35767.3|35894.3|35744.3|35917.3|35767.3|35893.5|35743.5|33
1623087070000|2021-06-07 17:31:10|35895.4|35745.4|35890|35740|35897.4|35747.4|35890|35740|28
1623087080000|2021-06-07 17:31:20|35890.2|35740.2|35883.8|35733.8|35894|35744|35883.8|35733.8|30
1623087090000|2021-06-07 17:31:30|35883.1|35733.1|35879.7|35729.7|35883.1|35733.1|35875|35725|36
1623087100000|2021-06-07 17:31:40|35879.9|35729.9|35872.6|35722.6|35879.9|35729.9|35872.2|35722.2|16
1623087110000|2021-06-07 17:31:50|35872|35722|35873.4|35723.4|35873.4|35723.4|35870.8|35720.8|18
1623087120000|2021-06-07 17:32:00|35874|35724|35872.4|35722.4|35881.3|35731.3|35871.8|35721.8|34
1623087130000|2021-06-07 17:32:10|35870.5|35720.5|35864.8|35714.8|35870.5|35720.5|35864.6|35714.6|27
1623087140000|2021-06-07 17:32:20|35863.8|35713.8|35856.5|35706.5|35863.8|35713.8|35855.8|35705.8|31
1623087150000|2021-06-07 17:32:30|35856.8|35706.8|35846|35696|35858.2|35708.2|35845.4|35695.4|31
1623087160000|2021-06-07 17:32:40|35846.9|35696.9|35852.3|35702.3|35856|35706|35842.4|35692.4|36
1623087170000|2021-06-07 17:32:50|35854.1|35704.1|35856|35706|35857|35707|35854.1|35704.1|27
1623087180000|2021-06-07 17:33:00|35855.7|35705.7|35849.2|35699.2|35855.7|35705.7|35849.2|35699.2|18
1623087190000|2021-06-07 17:33:10|35846.5|35696.5|35849|35699|35849.9|35699.9|35844.2|35694.2|33
1623087200000|2021-06-07 17:33:20|35849.4|35699.4|35847|35697|35851.1|35701.1|35845.7|35695.7|27
1623087210000|2021-06-07 17:33:30|35846.3|35696.3|35844.4|35694.4|35846.3|35696.3|35842.6|35692.6|19
1623087220000|2021-06-07 17:33:40|35842.5|35692.5|35839.9|35689.9|35842.5|35692.5|35839.5|35689.5|20
1623087230000|2021-06-07 17:33:50|35840.5|35690.5|35843.7|35693.7|35845.7|35695.7|35840.5|35690.5|27
1623087240000|2021-06-07 17:34:00|35842.5|35692.5|35860.3|35710.3|35861.6|35711.6|35840.5|35690.5|28
1623087250000|2021-06-07 17:34:10|35862|35712|35868.1|35718.1|35872.3|35722.3|35859.6|35709.6|36
1623087260000|2021-06-07 17:34:20|35868.5|35718.5|35868.4|35718.4|35873.1|35723.1|35867.7|35717.7|21
1623087270000|2021-06-07 17:34:30|35867|35717|35849.1|35699.1|35867|35717|35845.5|35695.5|29
1623087280000|2021-06-07 17:34:40|35848.8|35698.8|35848.5|35698.5|35852.3|35702.3|35845.1|35695.1|30
1623087290000|2021-06-07 17:34:50|35849|35699|35849.4|35699.4|35852.4|35702.4|35846.3|35696.3|24
1623087300000|2021-06-07 17:35:00|35849.5|35699.5|35833.6|35683.6|35850.3|35700.3|35833.6|35683.6|30
1623087310000|2021-06-07 17:35:10|35839.1|35689.1|35840.2|35690.2|35844|35694|35830.3|35680.3|33
1623087320000|2021-06-07 17:35:20|35839.8|35689.8|35834.4|35684.4|35839.8|35689.8|35832.1|35682.1|33
1623087330000|2021-06-07 17:35:30|35835.6|35685.6|35830.8|35680.8|35837.9|35687.9|35829.8|35679.8|28
1623087340000|2021-06-07 17:35:40|35831.2|35681.2|35828.7|35678.7|35837|35687|35828.7|35678.7|25
1623087350000|2021-06-07 17:35:50|35829.3|35679.3|35819.8|35669.8|35832|35682|35819.8|35669.8|25
1623087360000|2021-06-07 17:36:00|35819.7|35669.7|35806.5|35656.5|35819.7|35669.7|35799.2|35649.2|37
1623087370000|2021-06-07 17:36:10|35808.3|35658.3|35812.8|35662.8|35813.9|35663.9|35808.3|35658.3|29
1623087380000|2021-06-07 17:36:20|35813.2|35663.2|35807.9|35657.9|35814.4|35664.4|35807.5|35657.5|29
1623087390000|2021-06-07 17:36:30|35808.3|35658.3|35793.1|35643.1|35808.7|35658.7|35792.2|35642.2|31
1623087400000|2021-06-07 17:36:40|35793.2|35643.2|35795.2|35645.2|35795.9|35645.9|35789.6|35639.6|31
1623087410000|2021-06-07 17:36:50|35794.1|35644.1|35787|35637|35795.4|35645.4|35786.4|35636.4|20
1623087420000|2021-06-07 17:37:00|35786.8|35636.8|35775.8|35625.8|35786.8|35636.8|35765.7|35615.7|28
1623087430000|2021-06-07 17:37:10|35776.5|35626.5|35769.7|35619.7|35776.5|35626.5|35767.7|35617.7|30
1623087440000|2021-06-07 17:37:20|35769.6|35619.6|35762.4|35612.4|35770|35620|35761.8|35611.8|27
1623087450000|2021-06-07 17:37:30|35763.9|35613.9|35781|35631|35781.2|35631.2|35763.9|35613.9|32
1623087460000|2021-06-07 17:37:40|35780.5|35630.5|35800.8|35650.8|35805.4|35655.4|35779.6|35629.6|36
1623087470000|2021-06-07 17:37:50|35798.2|35648.2|35812.5|35662.5|35815.4|35665.4|35798.2|35648.2|35
1623087480000|2021-06-07 17:38:00|35812.4|35662.4|35813.9|35663.9|35814.2|35664.2|35809.4|35659.4|18
1623087490000|2021-06-07 17:38:10|35814.2|35664.2|35811.8|35661.8|35815.6|35665.6|35811.3|35661.3|21
1623087500000|2021-06-07 17:38:20|35811.7|35661.7|35814.8|35664.8|35815.3|35665.3|35811.4|35661.4|22
1623087510000|2021-06-07 17:38:30|35811.9|35661.9|35821|35671|35822.1|35672.1|35811.8|35661.8|25
1623087520000|2021-06-07 17:38:40|35821.9|35671.9|35838.4|35688.4|35842.9|35692.9|35821.1|35671.1|35
1623087530000|2021-06-07 17:38:50|35838.2|35688.2|35839.5|35689.5|35842.8|35692.8|35837.8|35687.8|31
1623087540000|2021-06-07 17:39:00|35839.4|35689.4|35827.2|35677.2|35839.4|35689.4|35824.1|35674.1|23
1623087550000|2021-06-07 17:39:10|35827.6|35677.6|35819.4|35669.4|35828.2|35678.2|35819.4|35669.4|20
1623087560000|2021-06-07 17:39:20|35821.6|35671.6|35822.8|35672.8|35825.7|35675.7|35819.1|35669.1|30
1623087570000|2021-06-07 17:39:30|35822.2|35672.2|35803.8|35653.8|35823|35673|35802.4|35652.4|31
1623087580000|2021-06-07 17:39:40|35800.8|35650.8|35773.2|35623.2|35800.8|35650.8|35773.2|35623.2|34
1623087590000|2021-06-07 17:39:50|35773.1|35623.1|35755.4|35605.4|35773.8|35623.8|35747.4|35597.4|35
1623087600000|2021-06-07 17:40:00|35757.4|35607.4|35730.9|35580.9|35760.8|35610.8|35728.6|35578.6|37
1623087610000|2021-06-07 17:40:10|35731.3|35581.3|35719.1|35569.1|35733|35583|35717.9|35567.9|33
1623087620000|2021-06-07 17:40:20|35718.7|35568.7|35719.1|35569.1|35722.8|35572.8|35716.1|35566.1|32
1623087630000|2021-06-07 17:40:30|35719.3|35569.3|35713.4|35563.4|35725.2|35575.2|35713.2|35563.2|33
1623087640000|2021-06-07 17:40:40|35713.2|35563.2|35730.6|35580.6|35730.6|35580.6|35713|35563|34
1623087650000|2021-06-07 17:40:50|35733.1|35583.1|35734.5|35584.5|35740.2|35590.2|35731.1|35581.1|32
1623087660000|2021-06-07 17:41:00|35735.6|35585.6|35718|35568|35735.9|35585.9|35715.8|35565.8|37
1623087670000|2021-06-07 17:41:10|35718.2|35568.2|35713.8|35563.8|35719.4|35569.4|35713.8|35563.8|33
1623087680000|2021-06-07 17:41:20|35713.7|35563.7|35700.2|35550.2|35715.6|35565.6|35694.4|35544.4|36
1623087690000|2021-06-07 17:41:30|35700.7|35550.7|35692.4|35542.4|35701|35551|35692.4|35542.4|36
1623087700000|2021-06-07 17:41:40|35691.9|35541.9|35718.2|35568.2|35718.2|35568.2|35691.9|35541.9|37
1623087710000|2021-06-07 17:41:50|35722.2|35572.2|35729.7|35579.7|35733|35583|35717|35567|39
1623087720000|2021-06-07 17:42:00|35729.6|35579.6|35717.2|35567.2|35731.5|35581.5|35714.9|35564.9|39
1623087730000|2021-06-07 17:42:10|35717.3|35567.3|35749.2|35599.2|35753.8|35603.8|35715.6|35565.6|37
1623087740000|2021-06-07 17:42:20|35753.7|35603.7|35772|35622|35772|35622|35750.2|35600.2|22
1623087750000|2021-06-07 17:42:30|35771.2|35621.2|35748.3|35598.3|35771.7|35621.7|35738|35588|36
1623087760000|2021-06-07 17:42:40|35749.8|35599.8|35752.8|35602.8|35754.2|35604.2|35737.9|35587.9|30
1623087770000|2021-06-07 17:42:50|35752.4|35602.4|35757.1|35607.1|35757.4|35607.4|35752.3|35602.3|24
1623087780000|2021-06-07 17:43:00|35756.4|35606.4|35749.2|35599.2|35757.4|35607.4|35749.2|35599.2|20
1623087790000|2021-06-07 17:43:10|35748.3|35598.3|35745|35595|35748.6|35598.6|35743.7|35593.7|32
1623087800000|2021-06-07 17:43:20|35743.9|35593.9|35734.7|35584.7|35744.9|35594.9|35728.4|35578.4|31
1623087810000|2021-06-07 17:43:30|35734.2|35584.2|35743|35593|35749.4|35599.4|35734.2|35584.2|30
1623087820000|2021-06-07 17:43:40|35743.1|35593.1|35745.1|35595.1|35746.9|35596.9|35739.2|35589.2|32
1623087830000|2021-06-07 17:43:50|35744.5|35594.5|35744.7|35594.7|35745.3|35595.3|35740.9|35590.9|22
1623087840000|2021-06-07 17:44:00|35744.5|35594.5|35742.1|35592.1|35744.5|35594.5|35739.6|35589.6|28
1623087850000|2021-06-07 17:44:10|35741.7|35591.7|35744.8|35594.8|35745.1|35595.1|35740.8|35590.8|30
1623087860000|2021-06-07 17:44:20|35744.9|35594.9|35736.8|35586.8|35749.7|35599.7|35736.8|35586.8|28
1623087870000|2021-06-07 17:44:30|35736.6|35586.6|35727.6|35577.6|35736.6|35586.6|35723.7|35573.7|29
1623087880000|2021-06-07 17:44:40|35728.6|35578.6|35731.4|35581.4|35737.2|35587.2|35728.6|35578.6|33
1623087890000|2021-06-07 17:44:50|35733.8|35583.8|35737.6|35587.6|35740|35590|35731|35581|28
1623087900000|2021-06-07 17:45:00|35739.8|35589.8|35722.3|35572.3|35739.8|35589.8|35720.2|35570.2|31
1623087910000|2021-06-07 17:45:10|35722.6|35572.6|35736.9|35586.9|35736.9|35586.9|35722.1|35572.1|26
1623087920000|2021-06-07 17:45:20|35738.4|35588.4|35770.5|35620.5|35770.5|35620.5|35738.4|35588.4|34
1623087930000|2021-06-07 17:45:30|35762.2|35612.2|35765.7|35615.7|35777.3|35627.3|35760.6|35610.6|32
1623087940000|2021-06-07 17:45:40|35766.3|35616.3|35764.4|35614.4|35766.3|35616.3|35761.6|35611.6|28
1623087950000|2021-06-07 17:45:50|35764.7|35614.7|35756.7|35606.7|35765.2|35615.2|35756.7|35606.7|19
1623087960000|2021-06-07 17:46:00|35756|35606|35731.5|35581.5|35756|35606|35731.3|35581.3|29
1623087970000|2021-06-07 17:46:10|35731.8|35581.8|35718.8|35568.8|35732.1|35582.1|35717.4|35567.4|27
1623087980000|2021-06-07 17:46:20|35718.1|35568.1|35690.3|35540.3|35718.1|35568.1|35690.3|35540.3|32
1623087990000|2021-06-07 17:46:30|35689.3|35539.3|35705.9|35555.9|35708.8|35558.8|35687.7|35537.7|32
1623088000000|2021-06-07 17:46:40|35706|35556|35702.9|35552.9|35716.3|35566.3|35702.9|35552.9|20
1623088010000|2021-06-07 17:46:50|35706|35556|35704|35554|35706.3|35556.3|35702.2|35552.2|31
1623088020000|2021-06-07 17:47:00|35705.1|35555.1|35722.6|35572.6|35728.1|35578.1|35705.1|35555.1|28
1623088030000|2021-06-07 17:47:10|35722|35572|35719.7|35569.7|35722|35572|35718.7|35568.7|31
1623088040000|2021-06-07 17:47:20|35720|35570|35706.8|35556.8|35721.8|35571.8|35706.8|35556.8|28
1623088050000|2021-06-07 17:47:30|35707.2|35557.2|35714.6|35564.6|35717.7|35567.7|35706|35556|28
1623088060000|2021-06-07 17:47:40|35716.4|35566.4|35716.8|35566.8|35718.5|35568.5|35713.3|35563.3|33
1623088070000|2021-06-07 17:47:50|35714.6|35564.6|35726|35576|35726.4|35576.4|35713.5|35563.5|31
1623088080000|2021-06-07 17:48:00|35725.2|35575.2|35735.1|35585.1|35737.5|35587.5|35724.6|35574.6|30
1623088090000|2021-06-07 17:48:10|35737.1|35587.1|35743.2|35593.2|35755.8|35605.8|35734.5|35584.5|34
1623088100000|2021-06-07 17:48:20|35743.1|35593.1|35750.4|35600.4|35755.2|35605.2|35743.1|35593.1|32
1623088110000|2021-06-07 17:48:30|35750.3|35600.3|35748.8|35598.8|35750.3|35600.3|35747.9|35597.9|27
1623088120000|2021-06-07 17:48:40|35749.2|35599.2|35748.9|35598.9|35749.5|35599.5|35746.6|35596.6|27
1623088130000|2021-06-07 17:48:50|35749.5|35599.5|35751|35601|35754.6|35604.6|35746.7|35596.7|26
1623088140000|2021-06-07 17:49:00|35752.3|35602.3|35760.1|35610.1|35761.6|35611.6|35749.8|35599.8|27
1623088150000|2021-06-07 17:49:10|35760.2|35610.2|35760|35610|35760.8|35610.8|35760|35610|20
1623088160000|2021-06-07 17:49:20|35758.9|35608.9|35752.4|35602.4|35759.6|35609.6|35752.4|35602.4|22
1623088170000|2021-06-07 17:49:30|35750.2|35600.2|35748.9|35598.9|35750.9|35600.9|35744.7|35594.7|28
1623088180000|2021-06-07 17:49:40|35749|35599|35742.2|35592.2|35751|35601|35737.1|35587.1|24
1623088190000|2021-06-07 17:49:50|35741.9|35591.9|35740.6|35590.6|35743.1|35593.1|35740.6|35590.6|18
1623088200000|2021-06-07 17:50:00|35740.1|35590.1|35731|35581|35740.1|35590.1|35729.6|35579.6|18
1623088210000|2021-06-07 17:50:10|35730.7|35580.7|35726.1|35576.1|35731.8|35581.8|35726.1|35576.1|32
1623088220000|2021-06-07 17:50:20|35726.3|35576.3|35720.9|35570.9|35731.8|35581.8|35720.3|35570.3|24
1623088230000|2021-06-07 17:50:30|35716.2|35566.2|35718.1|35568.1|35718.1|35568.1|35713.4|35563.4|23
1623088240000|2021-06-07 17:50:40|35715.9|35565.9|35723.4|35573.4|35725.1|35575.1|35715.8|35565.8|21
1623088250000|2021-06-07 17:50:50|35724.5|35574.5|35723.7|35573.7|35726.6|35576.6|35720.3|35570.3|29
1623088260000|2021-06-07 17:51:00|35723.8|35573.8|35747.5|35597.5|35747.6|35597.6|35722.7|35572.7|33
1623088270000|2021-06-07 17:51:10|35747.8|35597.8|35755.6|35605.6|35757.2|35607.2|35744.8|35594.8|29
1623088280000|2021-06-07 17:51:20|35757.2|35607.2|35768.6|35618.6|35768.6|35618.6|35757.2|35607.2|25
1623088290000|2021-06-07 17:51:30|35766.7|35616.7|35769.6|35619.6|35771|35621|35765.9|35615.9|29
1623088300000|2021-06-07 17:51:40|35770.6|35620.6|35786.8|35636.8|35787.8|35637.8|35770.3|35620.3|28
1623088310000|2021-06-07 17:51:50|35783.1|35633.1|35813.6|35663.6|35816.4|35666.4|35783.1|35633.1|33
1623088320000|2021-06-07 17:52:00|35811.7|35661.7|35780.2|35630.2|35811.7|35661.7|35778|35628|38
1623088330000|2021-06-07 17:52:10|35780|35630|35782.1|35632.1|35784.9|35634.9|35779.3|35629.3|29
1623088340000|2021-06-07 17:52:20|35782.3|35632.3|35777.5|35627.5|35783.4|35633.4|35775|35625|29
1623088350000|2021-06-07 17:52:30|35778.4|35628.4|35788.6|35638.6|35789.5|35639.5|35777.5|35627.5|30
1623088360000|2021-06-07 17:52:40|35789.6|35639.6|35799.7|35649.7|35802.6|35652.6|35789.6|35639.6|29
1623088370000|2021-06-07 17:52:50|35799.9|35649.9|35804|35654|35804.9|35654.9|35799.9|35649.9|27
1623088380000|2021-06-07 17:53:00|35803.5|35653.5|35803.4|35653.4|35805.2|35655.2|35801.2|35651.2|26
1623088390000|2021-06-07 17:53:10|35803.7|35653.7|35796.5|35646.5|35803.7|35653.7|35794.2|35644.2|36
1623088400000|2021-06-07 17:53:20|35796.4|35646.4|35796.1|35646.1|35797|35647|35795.8|35645.8|23
1623088410000|2021-06-07 17:53:30|35795.3|35645.3|35791.1|35641.1|35795.3|35645.3|35789.1|35639.1|29
1623088420000|2021-06-07 17:53:40|35791|35641|35795.8|35645.8|35796.2|35646.2|35789.1|35639.1|24
1623088430000|2021-06-07 17:53:50|35796.3|35646.3|35796|35646|35798|35648|35795.9|35645.9|11
1623088440000|2021-06-07 17:54:00|35795.4|35645.4|35791.8|35641.8|35795.6|35645.6|35790.4|35640.4|30
1623088450000|2021-06-07 17:54:10|35792|35642|35791.5|35641.5|35793|35643|35791.4|35641.4|22
1623088460000|2021-06-07 17:54:20|35791.6|35641.6|35789.9|35639.9|35791.6|35641.6|35789.9|35639.9|20
1623088470000|2021-06-07 17:54:30|35790.1|35640.1|35791|35641|35791.6|35641.6|35790.1|35640.1|21
1623088480000|2021-06-07 17:54:40|35791.4|35641.4|35814.2|35664.2|35816.4|35666.4|35791.4|35641.4|29
1623088490000|2021-06-07 17:54:50|35814.3|35664.3|35831.1|35681.1|35831.4|35681.4|35814.3|35664.3|28
1623088500000|2021-06-07 17:55:00|35831|35681|35809.6|35659.6|35831|35681|35808|35658|36
1623088510000|2021-06-07 17:55:10|35809.3|35659.3|35810.7|35660.7|35813|35663|35805.8|35655.8|30
1623088520000|2021-06-07 17:55:20|35809.9|35659.9|35820.9|35670.9|35822.3|35672.3|35809.9|35659.9|29
1623088530000|2021-06-07 17:55:30|35823.3|35673.3|35807.7|35657.7|35829.6|35679.6|35806.8|35656.8|37
1623088540000|2021-06-07 17:55:40|35807.4|35657.4|35816.6|35666.6|35816.6|35666.6|35805.8|35655.8|23
1623088550000|2021-06-07 17:55:50|35817.1|35667.1|35826.8|35676.8|35826.8|35676.8|35817.1|35667.1|25
1623088560000|2021-06-07 17:56:00|35828.7|35678.7|35842.1|35692.1|35843|35693|35828.3|35678.3|29
1623088570000|2021-06-07 17:56:10|35845.1|35695.1|35843.4|35693.4|35846.7|35696.7|35840.3|35690.3|33
1623088580000|2021-06-07 17:56:20|35843.6|35693.6|35852.7|35702.7|35864|35714|35843.5|35693.5|27
1623088590000|2021-06-07 17:56:30|35854.5|35704.5|35858.2|35708.2|35858.5|35708.5|35851.4|35701.4|15
1623088600000|2021-06-07 17:56:40|35858.7|35708.7|35861.8|35711.8|35862.7|35712.7|35857.7|35707.7|24
1623088610000|2021-06-07 17:56:50|35861.5|35711.5|35863.1|35713.1|35863.7|35713.7|35861.5|35711.5|18
1623088620000|2021-06-07 17:57:00|35863|35713|35844.5|35694.5|35863|35713|35844.5|35694.5|22
1623088630000|2021-06-07 17:57:10|35845.3|35695.3|35845.5|35695.5|35847.7|35697.7|35844.5|35694.5|21
1623088640000|2021-06-07 17:57:20|35845.3|35695.3|35822.9|35672.9|35845.8|35695.8|35820.4|35670.4|33
1623088650000|2021-06-07 17:57:30|35823.1|35673.1|35822.3|35672.3|35823.1|35673.1|35819.7|35669.7|22
1623088660000|2021-06-07 17:57:40|35822|35672|35821.6|35671.6|35822.3|35672.3|35820.2|35670.2|16
1623088670000|2021-06-07 17:57:50|35821.1|35671.1|35829.6|35679.6|35831.5|35681.5|35820.6|35670.6|31
1623088680000|2021-06-07 17:58:00|35829.7|35679.7|35818.1|35668.1|35829.7|35679.7|35818.1|35668.1|28
1623088690000|2021-06-07 17:58:10|35817.9|35667.9|35814.6|35664.6|35817.9|35667.9|35812.6|35662.6|22
1623088700000|2021-06-07 17:58:20|35814.4|35664.4|35814.5|35664.5|35814.5|35664.5|35813.9|35663.9|13
1623088710000|2021-06-07 17:58:30|35814|35664|35800.3|35650.3|35814|35664|35798.5|35648.5|21
1623088720000|2021-06-07 17:58:40|35799.2|35649.2|35803.1|35653.1|35807|35657|35799.2|35649.2|31
1623088730000|2021-06-07 17:58:50|35802.6|35652.6|35806.7|35656.7|35810.1|35660.1|35802.5|35652.5|19
1623088740000|2021-06-07 17:59:00|35808.1|35658.1|35809.3|35659.3|35809.4|35659.4|35806.8|35656.8|16
1623088750000|2021-06-07 17:59:10|35810.4|35660.4|35810.4|35660.4|35810.7|35660.7|35809|35659|16
1623088760000|2021-06-07 17:59:20|35810.3|35660.3|35811.1|35661.1|35811.7|35661.7|35810.3|35660.3|16
1623088770000|2021-06-07 17:59:30|35810.9|35660.9|35810.1|35660.1|35811.7|35661.7|35810.1|35660.1|16
1623088780000|2021-06-07 17:59:40|35809.2|35659.2|35809.4|35659.4|35809.4|35659.4|35809|35659|6
1623088790000|2021-06-07 17:59:50|35809|35659|35805.3|35655.3|35809.3|35659.3|35805.3|35655.3|5
1623088800000|2021-06-07 18:00:00|35802.9|35652.9|35768.6|35618.6|35802.9|35652.9|35767.8|35617.8|33
1623088810000|2021-06-07 18:00:10|35768|35618|35767.3|35617.3|35769.2|35619.2|35764.9|35614.9|20
1623088820000|2021-06-07 18:00:20|35767.1|35617.1|35765.6|35615.6|35768|35618|35760|35610|12
1623088830000|2021-06-07 18:00:30|35765|35615|35764.9|35614.9|35766.4|35616.4|35764.5|35614.5|10
1623088840000|2021-06-07 18:00:40|35764.6|35614.6|35765.6|35615.6|35766|35616|35761.8|35611.8|13
1623088850000|2021-06-07 18:00:50|35765.4|35615.4|35762.2|35612.2|35765.4|35615.4|35759.9|35609.9|24
1623088860000|2021-06-07 18:01:00|35763.3|35613.3|35768.5|35618.5|35770.3|35620.3|35763.3|35613.3|27
1623088870000|2021-06-07 18:01:10|35768.9|35618.9|35789.7|35639.7|35791|35641|35768.8|35618.8|28
1623088880000|2021-06-07 18:01:20|35790.6|35640.6|35792.1|35642.1|35793.5|35643.5|35788|35638|25
1623088890000|2021-06-07 18:01:30|35791.4|35641.4|35782.5|35632.5|35792.1|35642.1|35782.5|35632.5|30
1623088900000|2021-06-07 18:01:40|35779.3|35629.3|35776.3|35626.3|35779.8|35629.8|35769.4|35619.4|35
1623088910000|2021-06-07 18:01:50|35774.2|35624.2|35777.6|35627.6|35780.9|35630.9|35773.6|35623.6|24
1623088920000|2021-06-07 18:02:00|35777.9|35627.9|35774.8|35624.8|35779.4|35629.4|35773.3|35623.3|25
1623088930000|2021-06-07 18:02:10|35775.4|35625.4|35778.3|35628.3|35778.3|35628.3|35775.2|35625.2|17
1623088940000|2021-06-07 18:02:20|35779|35629|35790.1|35640.1|35792.3|35642.3|35779|35629|29
1623088950000|2021-06-07 18:02:30|35789.9|35639.9|35796.3|35646.3|35796.3|35646.3|35785.4|35635.4|28
1623088960000|2021-06-07 18:02:40|35796.5|35646.5|35796.4|35646.4|35798.5|35648.5|35792.6|35642.6|28
1623088970000|2021-06-07 18:02:50|35797.3|35647.3|35796.3|35646.3|35798.5|35648.5|35796|35646|28
1623088980000|2021-06-07 18:03:00|35796.2|35646.2|35804.5|35654.5|35806.4|35656.4|35795.7|35645.7|24
1623088990000|2021-06-07 18:03:10|35803.9|35653.9|35806|35656|35812.4|35662.4|35803.9|35653.9|34
1623089000000|2021-06-07 18:03:20|35806.3|35656.3|35810.9|35660.9|35813.4|35663.4|35804.4|35654.4|30
1623089010000|2021-06-07 18:03:30|35808.7|35658.7|35819.6|35669.6|35819.6|35669.6|35808.7|35658.7|26
1623089020000|2021-06-07 18:03:40|35819.3|35669.3|35826.5|35676.5|35829|35679|35817.8|35667.8|30
1623089030000|2021-06-07 18:03:50|35828|35678|35826.8|35676.8|35828.3|35678.3|35823.4|35673.4|27
1623089040000|2021-06-07 18:04:00|35826.9|35676.9|35829.7|35679.7|35831.3|35681.3|35825.2|35675.2|29
1623089050000|2021-06-07 18:04:10|35828.7|35678.7|35829.7|35679.7|35830.3|35680.3|35828|35678|16
1623089060000|2021-06-07 18:04:20|35832|35682|35838.6|35688.6|35838.6|35688.6|35831.7|35681.7|24
1623089070000|2021-06-07 18:04:30|35837.3|35687.3|35839.1|35689.1|35839.5|35689.5|35836.8|35686.8|20
1623089080000|2021-06-07 18:04:40|35837.9|35687.9|35840.1|35690.1|35842.2|35692.2|35837.8|35687.8|19
1623089090000|2021-06-07 18:04:50|35839.2|35689.2|35843.1|35693.1|35843.1|35693.1|35838.8|35688.8|17
1623089100000|2021-06-07 18:05:00|35841.2|35691.2|35830.1|35680.1|35842.3|35692.3|35827.8|35677.8|22
1623089110000|2021-06-07 18:05:10|35828.3|35678.3|35804.9|35654.9|35828.3|35678.3|35801.1|35651.1|27
1623089120000|2021-06-07 18:05:20|35801.5|35651.5|35804.8|35654.8|35808.3|35658.3|35801.5|35651.5|27
1623089130000|2021-06-07 18:05:30|35805.1|35655.1|35810.3|35660.3|35812.7|35662.7|35803.9|35653.9|27
1623089140000|2021-06-07 18:05:40|35810.6|35660.6|35809.7|35659.7|35813|35663|35808.5|35658.5|24
1623089150000|2021-06-07 18:05:50|35809.8|35659.8|35804.7|35654.7|35809.8|35659.8|35801.8|35651.8|20
1623089160000|2021-06-07 18:06:00|35803.8|35653.8|35803.5|35653.5|35804|35654|35802.4|35652.4|26
1623089170000|2021-06-07 18:06:10|35803.7|35653.7|35803.7|35653.7|35804.2|35654.2|35803.4|35653.4|17
1623089180000|2021-06-07 18:06:20|35802.6|35652.6|35786.4|35636.4|35802.6|35652.6|35786.4|35636.4|31
1623089190000|2021-06-07 18:06:30|35786.7|35636.7|35776.9|35626.9|35790.5|35640.5|35776.9|35626.9|24
1623089200000|2021-06-07 18:06:40|35776.5|35626.5|35775.3|35625.3|35776.5|35626.5|35774.5|35624.5|20
1623089210000|2021-06-07 18:06:50|35775.4|35625.4|35775.4|35625.4|35775.8|35625.8|35775|35625|16
1623089220000|2021-06-07 18:07:00|35775.3|35625.3|35789.4|35639.4|35789.4|35639.4|35775.3|35625.3|18
1623089230000|2021-06-07 18:07:10|35789.3|35639.3|35788.4|35638.4|35793.2|35643.2|35787.3|35637.3|18
1623089240000|2021-06-07 18:07:20|35787.6|35637.6|35793.1|35643.1|35793.1|35643.1|35787.6|35637.6|20
1623089250000|2021-06-07 18:07:30|35793.2|35643.2|35800.1|35650.1|35800.1|35650.1|35793.2|35643.2|15
1623089260000|2021-06-07 18:07:40|35800.8|35650.8|35811.3|35661.3|35811.7|35661.7|35800.8|35650.8|25
1623089270000|2021-06-07 18:07:50|35813|35663|35814.3|35664.3|35815|35665|35810.5|35660.5|17
1623089280000|2021-06-07 18:08:00|35813.6|35663.6|35797.6|35647.6|35813.6|35663.6|35795.6|35645.6|19
1623089290000|2021-06-07 18:08:10|35797.5|35647.5|35796|35646|35797.5|35647.5|35795.5|35645.5|14
1623089300000|2021-06-07 18:08:20|35795.8|35645.8|35796.8|35646.8|35802.2|35652.2|35793.2|35643.2|27
1623089310000|2021-06-07 18:08:30|35799.2|35649.2|35791.2|35641.2|35799.2|35649.2|35790.5|35640.5|24
1623089320000|2021-06-07 18:08:40|35791.1|35641.1|35790.8|35640.8|35791.7|35641.7|35789|35639|24
1623089330000|2021-06-07 18:08:50|35791|35641|35779.5|35629.5|35791|35641|35776.8|35626.8|26
1623089340000|2021-06-07 18:09:00|35778.1|35628.1|35775.5|35625.5|35779.6|35629.6|35775.5|35625.5|21
1623089350000|2021-06-07 18:09:10|35776.1|35626.1|35769.3|35619.3|35776.1|35626.1|35768.3|35618.3|17
1623089360000|2021-06-07 18:09:20|35768.7|35618.7|35770.6|35620.6|35770.8|35620.8|35759.9|35609.9|34
1623089370000|2021-06-07 18:09:30|35770.2|35620.2|35778.1|35628.1|35778.3|35628.3|35769.9|35619.9|31
1623089380000|2021-06-07 18:09:40|35778|35628|35773|35623|35778.1|35628.1|35772.6|35622.6|19
1623089390000|2021-06-07 18:09:50|35766|35616|35759.3|35609.3|35766|35616|35759.3|35609.3|33
1623089400000|2021-06-07 18:10:00|35758.7|35608.7|35755.5|35605.5|35762.7|35612.7|35741.7|35591.7|28
1623089410000|2021-06-07 18:10:10|35753.5|35603.5|35752|35602|35759.1|35609.1|35751.6|35601.6|21
1623089420000|2021-06-07 18:10:20|35751.4|35601.4|35756.3|35606.3|35756.3|35606.3|35743.3|35593.3|24
1623089430000|2021-06-07 18:10:30|35750.4|35600.4|35735.8|35585.8|35752.7|35602.7|35731.2|35581.2|28
1623089440000|2021-06-07 18:10:40|35741.1|35591.1|35740.4|35590.4|35744.5|35594.5|35739.9|35589.9|33
1623089450000|2021-06-07 18:10:50|35740|35590|35727.4|35577.4|35740|35590|35727.3|35577.3|25
1623089460000|2021-06-07 18:11:00|35727.2|35577.2|35719.8|35569.8|35728.3|35578.3|35718|35568|33
1623089470000|2021-06-07 18:11:10|35719.6|35569.6|35720|35570|35720|35570|35715.7|35565.7|31
1623089480000|2021-06-07 18:11:20|35719.6|35569.6|35726.8|35576.8|35729.2|35579.2|35718.6|35568.6|35
1623089490000|2021-06-07 18:11:30|35726.3|35576.3|35714.8|35564.8|35726.3|35576.3|35714.3|35564.3|32
1623089500000|2021-06-07 18:11:40|35712.8|35562.8|35711.6|35561.6|35715.4|35565.4|35704.2|35554.2|34
1623089510000|2021-06-07 18:11:50|35711|35561|35715.8|35565.8|35715.8|35565.8|35707.2|35557.2|27
1623089520000|2021-06-07 18:12:00|35709.6|35559.6|35710.7|35560.7|35717.8|35567.8|35706.3|35556.3|27
1623089530000|2021-06-07 18:12:10|35707.5|35557.5|35692.6|35542.6|35719.4|35569.4|35692.3|35542.3|20
1623089540000|2021-06-07 18:12:20|35692.4|35542.4|35674.5|35524.5|35695.2|35545.2|35674.5|35524.5|30
1623089550000|2021-06-07 18:12:30|35674.4|35524.4|35687.6|35537.6|35687.6|35537.6|35660.8|35510.8|32
1623089560000|2021-06-07 18:12:40|35689.3|35539.3|35686.5|35536.5|35700.7|35550.7|35686|35536|39
1623089570000|2021-06-07 18:12:50|35686.6|35536.6|35672.6|35522.6|35690.5|35540.5|35667.8|35517.8|38
1623089580000|2021-06-07 18:13:00|35671.1|35521.1|35641.5|35491.5|35671.9|35521.9|35641.5|35491.5|35
1623089590000|2021-06-07 18:13:10|35636.5|35486.5|35630.9|35480.9|35639.8|35489.8|35627.5|35477.5|35
1623089600000|2021-06-07 18:13:20|35628.9|35478.9|35633|35483|35633|35483|35627.1|35477.1|34
1623089610000|2021-06-07 18:13:30|35636.6|35486.6|35648.8|35498.8|35650.3|35500.3|35632.1|35482.1|34
1623089620000|2021-06-07 18:13:40|35654|35504|35636.3|35486.3|35656.2|35506.2|35636.3|35486.3|34
1623089630000|2021-06-07 18:13:50|35636.6|35486.6|35636.4|35486.4|35643.7|35493.7|35635.7|35485.7|23
1623089640000|2021-06-07 18:14:00|35637.7|35487.7|35663.5|35513.5|35663.5|35513.5|35637.7|35487.7|29
1623089650000|2021-06-07 18:14:10|35664.7|35514.7|35647.5|35497.5|35665.3|35515.3|35647.5|35497.5|28
1623089660000|2021-06-07 18:14:20|35642.3|35492.3|35640.1|35490.1|35645.1|35495.1|35636.6|35486.6|35
1623089670000|2021-06-07 18:14:30|35636.6|35486.6|35626.6|35476.6|35638.4|35488.4|35625.5|35475.5|32
1623089680000|2021-06-07 18:14:40|35626.4|35476.4|35635.7|35485.7|35636.3|35486.3|35625.5|35475.5|35
1623089690000|2021-06-07 18:14:50|35636.5|35486.5|35635.6|35485.6|35638|35488|35634.8|35484.8|28
1623089700000|2021-06-07 18:15:00|35636.1|35486.1|35634.9|35484.9|35636.5|35486.5|35630.5|35480.5|30
1623089710000|2021-06-07 18:15:10|35636.3|35486.3|35660.7|35510.7|35661.1|35511.1|35636|35486|34
1623089720000|2021-06-07 18:15:20|35663.6|35513.6|35666.5|35516.5|35676.4|35526.4|35663.6|35513.6|39
1623089730000|2021-06-07 18:15:30|35665.4|35515.4|35658.2|35508.2|35666.4|35516.4|35657.5|35507.5|31
1623089740000|2021-06-07 18:15:40|35658.1|35508.1|35661.2|35511.2|35662.6|35512.6|35656.7|35506.7|25
1623089750000|2021-06-07 18:15:50|35660.6|35510.6|35651.8|35501.8|35662.3|35512.3|35649.2|35499.2|33
1623089760000|2021-06-07 18:16:00|35651.2|35501.2|35651.8|35501.8|35656.8|35506.8|35649.8|35499.8|30
1623089770000|2021-06-07 18:16:10|35651.9|35501.9|35636.9|35486.9|35652.6|35502.6|35635.3|35485.3|27
1623089780000|2021-06-07 18:16:20|35638|35488|35631.3|35481.3|35646|35496|35629.6|35479.6|39
1623089790000|2021-06-07 18:16:30|35631.6|35481.6|35616.4|35466.4|35631.6|35481.6|35605.1|35455.1|39
1623089800000|2021-06-07 18:16:40|35621.5|35471.5|35622.7|35472.7|35622.7|35472.7|35608.1|35458.1|33
1623089810000|2021-06-07 18:16:50|35621.5|35471.5|35619|35469|35623|35473|35595.8|35445.8|32
1623089820000|2021-06-07 18:17:00|35619.4|35469.4|35579.7|35429.7|35619.6|35469.6|35579.4|35429.4|38
1623089830000|2021-06-07 18:17:10|35579.9|35429.9|35582.3|35432.3|35582.8|35432.8|35579.9|35429.9|32
1623089840000|2021-06-07 18:17:20|35582.9|35432.9|35580.5|35430.5|35588|35438|35579.8|35429.8|32
1623089850000|2021-06-07 18:17:30|35579.8|35429.8|35578.3|35428.3|35579.8|35429.8|35574.9|35424.9|34
1623089860000|2021-06-07 18:17:40|35578.5|35428.5|35548.5|35398.5|35578.7|35428.7|35539.6|35389.6|35
1623089870000|2021-06-07 18:17:50|35554.9|35404.9|35554.5|35404.5|35558|35408|35549.8|35399.8|35
1623089880000|2021-06-07 18:18:00|35553.5|35403.5|35564.2|35414.2|35567.4|35417.4|35553.5|35403.5|27
1623089890000|2021-06-07 18:18:10|35564.5|35414.5|35577.5|35427.5|35580.7|35430.7|35564.1|35414.1|30
1623089900000|2021-06-07 18:18:20|35578.3|35428.3|35580.4|35430.4|35584.5|35434.5|35578.3|35428.3|28
1623089910000|2021-06-07 18:18:30|35579.1|35429.1|35576.8|35426.8|35579.8|35429.8|35571.7|35421.7|32
1623089920000|2021-06-07 18:18:40|35576.2|35426.2|35556.4|35406.4|35576.9|35426.9|35556.4|35406.4|30
1623089930000|2021-06-07 18:18:50|35556.5|35406.5|35558.5|35408.5|35559.9|35409.9|35552.1|35402.1|37
1623089940000|2021-06-07 18:19:00|35558|35408|35552.2|35402.2|35559.3|35409.3|35551.2|35401.2|31
1623089950000|2021-06-07 18:19:10|35552.4|35402.4|35552|35402|35552.9|35402.9|35548|35398|30
1623089960000|2021-06-07 18:19:20|35551.4|35401.4|35568.1|35418.1|35568.2|35418.2|35551.4|35401.4|28
1623089970000|2021-06-07 18:19:30|35569.1|35419.1|35566.5|35416.5|35569.6|35419.6|35564.6|35414.6|22
1623089980000|2021-06-07 18:19:40|35565.8|35415.8|35578.5|35428.5|35580|35430|35565.6|35415.6|32
1623089990000|2021-06-07 18:19:50|35576.8|35426.8|35576.7|35426.7|35580.1|35430.1|35570.1|35420.1|32
1623090000000|2021-06-07 18:20:00|35581|35431|35560.7|35410.7|35582.5|35432.5|35559.5|35409.5|30
1623090010000|2021-06-07 18:20:10|35559.4|35409.4|35569|35419|35569|35419|35556.9|35406.9|25
1623090020000|2021-06-07 18:20:20|35568.4|35418.4|35557.4|35407.4|35568.4|35418.4|35557.1|35407.1|31
1623090030000|2021-06-07 18:20:30|35558.5|35408.5|35565.3|35415.3|35571|35421|35558.5|35408.5|29
1623090040000|2021-06-07 18:20:40|35564.3|35414.3|35559.2|35409.2|35564.6|35414.6|35558.7|35408.7|32
1623090050000|2021-06-07 18:20:50|35558.6|35408.6|35552|35402|35559.4|35409.4|35550.6|35400.6|33
1623090060000|2021-06-07 18:21:00|35551.5|35401.5|35558.4|35408.4|35559.8|35409.8|35551.5|35401.5|34
1623090070000|2021-06-07 18:21:10|35558.3|35408.3|35549.9|35399.9|35559.3|35409.3|35548.6|35398.6|34
1623090080000|2021-06-07 18:21:20|35549.5|35399.5|35551|35401|35551.7|35401.7|35545|35395|34
1623090090000|2021-06-07 18:21:30|35550|35400|35557.6|35407.6|35557.6|35407.6|35549.4|35399.4|23
1623090100000|2021-06-07 18:21:40|35557.1|35407.1|35564.2|35414.2|35567.2|35417.2|35556.8|35406.8|29
1623090110000|2021-06-07 18:21:50|35563.9|35413.9|35558.3|35408.3|35567.8|35417.8|35557.2|35407.2|32
1623090120000|2021-06-07 18:22:00|35558.4|35408.4|35551.9|35401.9|35558.5|35408.5|35549|35399|21
1623090130000|2021-06-07 18:22:10|35551|35401|35547|35397|35551.1|35401.1|35546.4|35396.4|20
1623090140000|2021-06-07 18:22:20|35547.1|35397.1|35573.5|35423.5|35576.7|35426.7|35547.1|35397.1|38
1623090150000|2021-06-07 18:22:30|35573.3|35423.3|35595.8|35445.8|35595.8|35445.8|35573.3|35423.3|32
1623090160000|2021-06-07 18:22:40|35594.8|35444.8|35609.8|35459.8|35613.2|35463.2|35592.3|35442.3|30
1623090170000|2021-06-07 18:22:50|35609.7|35459.7|35616.3|35466.3|35616.3|35466.3|35604.8|35454.8|32
1623090180000|2021-06-07 18:23:00|35617.4|35467.4|35608.6|35458.6|35617.5|35467.5|35608|35458|27
1623090190000|2021-06-07 18:23:10|35607.5|35457.5|35618.2|35468.2|35618.5|35468.5|35607.2|35457.2|29
1623090200000|2021-06-07 18:23:20|35619.8|35469.8|35624.7|35474.7|35625.4|35475.4|35619.8|35469.8|19
1623090210000|2021-06-07 18:23:30|35624.1|35474.1|35631.8|35481.8|35632.8|35482.8|35623.1|35473.1|35
1623090220000|2021-06-07 18:23:40|35632.1|35482.1|35641.8|35491.8|35646.2|35496.2|35632.1|35482.1|31
1623090230000|2021-06-07 18:23:50|35643.4|35493.4|35653.6|35503.6|35656.7|35506.7|35643.4|35493.4|36
1623090240000|2021-06-07 18:24:00|35653.7|35503.7|35647.6|35497.6|35658.4|35508.4|35647.6|35497.6|36
1623090250000|2021-06-07 18:24:10|35647.1|35497.1|35634.8|35484.8|35647.1|35497.1|35634.7|35484.7|29
1623090260000|2021-06-07 18:24:20|35635.8|35485.8|35650.3|35500.3|35650.6|35500.6|35635.8|35485.8|26
1623090270000|2021-06-07 18:24:30|35650.1|35500.1|35649.8|35499.8|35650.2|35500.2|35647.1|35497.1|24
1623090280000|2021-06-07 18:24:40|35649.3|35499.3|35654.5|35504.5|35654.5|35504.5|35648.3|35498.3|21
1623090290000|2021-06-07 18:24:50|35654|35504|35664.9|35514.9|35664.9|35514.9|35652.9|35502.9|27
1623090300000|2021-06-07 18:25:00|35663.1|35513.1|35648.4|35498.4|35663.1|35513.1|35648.4|35498.4|32
1623090310000|2021-06-07 18:25:10|35647.8|35497.8|35648.9|35498.9|35649.4|35499.4|35647.8|35497.8|10
1623090320000|2021-06-07 18:25:20|35649|35499|35648.4|35498.4|35649.2|35499.2|35646.8|35496.8|20
1623090330000|2021-06-07 18:25:30|35649|35499|35647.3|35497.3|35649.4|35499.4|35639.6|35489.6|28
1623090340000|2021-06-07 18:25:40|35646.3|35496.3|35646.4|35496.4|35647.1|35497.1|35645.2|35495.2|18
1623090350000|2021-06-07 18:25:50|35646.5|35496.5|35645.7|35495.7|35646.8|35496.8|35645.1|35495.1|11
1623090360000|2021-06-07 18:26:00|35646.2|35496.2|35651.8|35501.8|35655.5|35505.5|35646.2|35496.2|30
1623090370000|2021-06-07 18:26:10|35651.7|35501.7|35646.1|35496.1|35651.7|35501.7|35644|35494|28
1623090380000|2021-06-07 18:26:20|35645.5|35495.5|35660|35510|35660.9|35510.9|35645.5|35495.5|28
1623090390000|2021-06-07 18:26:30|35659.8|35509.8|35669.6|35519.6|35670.1|35520.1|35659.8|35509.8|30
1623090400000|2021-06-07 18:26:40|35669.9|35519.9|35674.2|35524.2|35675.8|35525.8|35668.9|35518.9|29
1623090410000|2021-06-07 18:26:50|35675.4|35525.4|35698.8|35548.8|35700.9|35550.9|35674.9|35524.9|32
1623090420000|2021-06-07 18:27:00|35698.5|35548.5|35693.1|35543.1|35700.2|35550.2|35686.1|35536.1|30
1623090430000|2021-06-07 18:27:10|35696.2|35546.2|35695.2|35545.2|35696.2|35546.2|35687.1|35537.1|33
1623090440000|2021-06-07 18:27:20|35693.5|35543.5|35701.9|35551.9|35706.7|35556.7|35692.4|35542.4|25
1623090450000|2021-06-07 18:27:30|35702.1|35552.1|35710.7|35560.7|35710.7|35560.7|35701.4|35551.4|29
1623090460000|2021-06-07 18:27:40|35709.1|35559.1|35715.1|35565.1|35718.9|35568.9|35709.1|35559.1|23
1623090470000|2021-06-07 18:27:50|35714.8|35564.8|35722|35572|35722|35572|35714.6|35564.6|17
1623090480000|2021-06-07 18:28:00|35721.1|35571.1|35705.6|35555.6|35723.7|35573.7|35705.6|35555.6|29
1623090490000|2021-06-07 18:28:10|35707.3|35557.3|35701.5|35551.5|35707.6|35557.6|35698.4|35548.4|31
1623090500000|2021-06-07 18:28:20|35701.6|35551.6|35703.2|35553.2|35704.4|35554.4|35701.4|35551.4|19
1623090510000|2021-06-07 18:28:30|35703.8|35553.8|35701.8|35551.8|35704.3|35554.3|35701|35551|18
1623090520000|2021-06-07 18:28:40|35702.2|35552.2|35699.4|35549.4|35703.3|35553.3|35698.3|35548.3|30
1623090530000|2021-06-07 18:28:50|35697.6|35547.6|35693.2|35543.2|35697.6|35547.6|35693.2|35543.2|25
1623090540000|2021-06-07 18:29:00|35691.9|35541.9|35693.6|35543.6|35693.8|35543.8|35688.9|35538.9|28
1623090550000|2021-06-07 18:29:10|35695.1|35545.1|35718.1|35568.1|35718.8|35568.8|35695.1|35545.1|34
1623090560000|2021-06-07 18:29:20|35721.6|35571.6|35722.1|35572.1|35723|35573|35721.2|35571.2|26
1623090570000|2021-06-07 18:29:30|35722.4|35572.4|35724.5|35574.5|35725.4|35575.4|35722.2|35572.2|22
1623090580000|2021-06-07 18:29:40|35724.3|35574.3|35723|35573|35724.9|35574.9|35722|35572|29
1623090590000|2021-06-07 18:29:50|35723.3|35573.3|35722.2|35572.2|35723.3|35573.3|35721|35571|18
1623090600000|2021-06-07 18:30:00|35721.4|35571.4|35698.1|35548.1|35721.9|35571.9|35697.1|35547.1|33
1623090610000|2021-06-07 18:30:10|35698.3|35548.3|35711.5|35561.5|35713.4|35563.4|35694.6|35544.6|33
1623090620000|2021-06-07 18:30:20|35711.8|35561.8|35725.4|35575.4|35726|35576|35711.8|35561.8|29
1623090630000|2021-06-07 18:30:30|35726.1|35576.1|35730.7|35580.7|35730.7|35580.7|35723.4|35573.4|31
1623090640000|2021-06-07 18:30:40|35731.3|35581.3|35737.7|35587.7|35738.4|35588.4|35731.3|35581.3|33
1623090650000|2021-06-07 18:30:50|35736.8|35586.8|35746.8|35596.8|35746.8|35596.8|35734.2|35584.2|31
1623090660000|2021-06-07 18:31:00|35746.4|35596.4|35746.1|35596.1|35768.8|35618.8|35745|35595|37
1623090670000|2021-06-07 18:31:10|35745.3|35595.3|35760.9|35610.9|35762.6|35612.6|35742.5|35592.5|33
1623090680000|2021-06-07 18:31:20|35761.4|35611.4|35753.5|35603.5|35763|35613|35750.2|35600.2|34
1623090690000|2021-06-07 18:31:30|35753.2|35603.2|35751.8|35601.8|35753.2|35603.2|35746|35596|38
1623090700000|2021-06-07 18:31:40|35751.9|35601.9|35751.8|35601.8|35753.8|35603.8|35749.4|35599.4|27
1623090710000|2021-06-07 18:31:50|35751.6|35601.6|35748|35598|35752.2|35602.2|35745.4|35595.4|30
1623090720000|2021-06-07 18:32:00|35749|35599|35730|35580|35749.3|35599.3|35729.7|35579.7|36
1623090730000|2021-06-07 18:32:10|35730.2|35580.2|35731.3|35581.3|35731.3|35581.3|35727.8|35577.8|21
1623090740000|2021-06-07 18:32:20|35730.2|35580.2|35735.4|35585.4|35736.1|35586.1|35728.6|35578.6|28
1623090750000|2021-06-07 18:32:30|35735.5|35585.5|35735.3|35585.3|35737.5|35587.5|35732.2|35582.2|28
1623090760000|2021-06-07 18:32:40|35734.4|35584.4|35743.2|35593.2|35749.2|35599.2|35734.2|35584.2|28
1623090770000|2021-06-07 18:32:50|35743.5|35593.5|35742.8|35592.8|35746|35596|35741.4|35591.4|25
1623090780000|2021-06-07 18:33:00|35743.1|35593.1|35744.9|35594.9|35744.9|35594.9|35742.4|35592.4|22
1623090790000|2021-06-07 18:33:10|35745.9|35595.9|35742.6|35592.6|35758.2|35608.2|35741.8|35591.8|31
1623090800000|2021-06-07 18:33:20|35742.8|35592.8|35742.1|35592.1|35744|35594|35740.9|35590.9|26
1623090810000|2021-06-07 18:33:30|35741.9|35591.9|35728.8|35578.8|35742.1|35592.1|35728.8|35578.8|25
1623090820000|2021-06-07 18:33:40|35728.6|35578.6|35720.7|35570.7|35729.1|35579.1|35720.7|35570.7|16
1623090830000|2021-06-07 18:33:50|35719.5|35569.5|35722.8|35572.8|35723.9|35573.9|35716.2|35566.2|28
1623090840000|2021-06-07 18:34:00|35723.3|35573.3|35733.4|35583.4|35733.5|35583.5|35723.3|35573.3|14
1623090850000|2021-06-07 18:34:10|35733.3|35583.3|35732.5|35582.5|35736.2|35586.2|35732.5|35582.5|16
1623090860000|2021-06-07 18:34:20|35732.4|35582.4|35724.7|35574.7|35732.4|35582.4|35724.7|35574.7|23
1623090870000|2021-06-07 18:34:30|35723.7|35573.7|35730.6|35580.6|35732.1|35582.1|35723.1|35573.1|32
1623090880000|2021-06-07 18:34:40|35732.7|35582.7|35737|35587|35737|35587|35728.7|35578.7|18
1623090890000|2021-06-07 18:34:50|35736.9|35586.9|35721.7|35571.7|35737.1|35587.1|35721.7|35571.7|23
1623090900000|2021-06-07 18:35:00|35723.1|35573.1|35730.2|35580.2|35731.7|35581.7|35722|35572|26
1623090910000|2021-06-07 18:35:10|35728.8|35578.8|35726.3|35576.3|35730.2|35580.2|35720.9|35570.9|19
1623090920000|2021-06-07 18:35:20|35726.9|35576.9|35722.2|35572.2|35727.2|35577.2|35719|35569|23
1623090930000|2021-06-07 18:35:30|35721.9|35571.9|35722.8|35572.8|35724.5|35574.5|35721.5|35571.5|20
1623090940000|2021-06-07 18:35:40|35721.3|35571.3|35715.9|35565.9|35721.8|35571.8|35715.7|35565.7|10
1623090950000|2021-06-07 18:35:50|35712.2|35562.2|35718.2|35568.2|35718.3|35568.3|35711.4|35561.4|24
1623090960000|2021-06-07 18:36:00|35718.6|35568.6|35726.6|35576.6|35728.9|35578.9|35718.4|35568.4|28
1623090970000|2021-06-07 18:36:10|35726.3|35576.3|35724.4|35574.4|35726.6|35576.6|35724.1|35574.1|11
1623090980000|2021-06-07 18:36:20|35724.9|35574.9|35726.4|35576.4|35727|35577|35724.5|35574.5|10
1623090990000|2021-06-07 18:36:30|35726|35576|35725.4|35575.4|35726.1|35576.1|35723.8|35573.8|18
1623091000000|2021-06-07 18:36:40|35724.7|35574.7|35731.4|35581.4|35731.4|35581.4|35724.7|35574.7|11
1623091010000|2021-06-07 18:36:50|35730.1|35580.1|35732.8|35582.8|35736.5|35586.5|35729.2|35579.2|34
1623091020000|2021-06-07 18:37:00|35733.1|35583.1|35740.7|35590.7|35742.1|35592.1|35732.9|35582.9|29
1623091030000|2021-06-07 18:37:10|35742|35592|35750.3|35600.3|35751.3|35601.3|35740.7|35590.7|24
1623091040000|2021-06-07 18:37:20|35749.8|35599.8|35751.4|35601.4|35751.4|35601.4|35747|35597|28
1623091050000|2021-06-07 18:37:30|35751.7|35601.7|35749|35599|35751.7|35601.7|35749|35599|15
1623091060000|2021-06-07 18:37:40|35748.8|35598.8|35750.2|35600.2|35750.5|35600.5|35748.8|35598.8|4
1623091070000|2021-06-07 18:37:50|35750.7|35600.7|35752|35602|35752.3|35602.3|35749.9|35599.9|18
1623091080000|2021-06-07 18:38:00|35752.3|35602.3|35755.3|35605.3|35755.6|35605.6|35750.3|35600.3|19
1623091090000|2021-06-07 18:38:10|35755.9|35605.9|35745.9|35595.9|35755.9|35605.9|35745.8|35595.8|17
1623091100000|2021-06-07 18:38:20|35745.8|35595.8|35750.4|35600.4|35750.4|35600.4|35742.8|35592.8|25
1623091110000|2021-06-07 18:38:30|35750.9|35600.9|35754.1|35604.1|35757|35607|35750.9|35600.9|27
1623091120000|2021-06-07 18:38:40|35754.2|35604.2|35751.9|35601.9|35754.2|35604.2|35750.6|35600.6|31
1623091130000|2021-06-07 18:38:50|35751.8|35601.8|35751.5|35601.5|35752.6|35602.6|35750|35600|18
1623091140000|2021-06-07 18:39:00|35750.8|35600.8|35754.9|35604.9|35755.1|35605.1|35750.6|35600.6|16
1623091150000|2021-06-07 18:39:10|35754.2|35604.2|35750.9|35600.9|35754.2|35604.2|35749.8|35599.8|16
1623091160000|2021-06-07 18:39:20|35751.3|35601.3|35743.5|35593.5|35751.6|35601.6|35743.5|35593.5|21
1623091170000|2021-06-07 18:39:30|35743|35593|35732.1|35582.1|35743.6|35593.6|35732.1|35582.1|20
1623091180000|2021-06-07 18:39:40|35732.6|35582.6|35735.9|35585.9|35737.1|35587.1|35732.6|35582.6|20
1623091190000|2021-06-07 18:39:50|35736.2|35586.2|35735.9|35585.9|35736.5|35586.5|35735.7|35585.7|16
1623091200000|2021-06-07 18:40:00|35735.7|35585.7|35733.3|35583.3|35736|35586|35733.3|35583.3|19
1623091210000|2021-06-07 18:40:10|35732.7|35582.7|35713.7|35563.7|35732.7|35582.7|35712.4|35562.4|35
1623091220000|2021-06-07 18:40:20|35706.8|35556.8|35703.5|35553.5|35706.8|35556.8|35703.5|35553.5|24
1623091230000|2021-06-07 18:40:30|35703.7|35553.7|35674|35524|35706.9|35556.9|35674|35524|27
1623091240000|2021-06-07 18:40:40|35674.1|35524.1|35664.9|35514.9|35674.1|35524.1|35660.3|35510.3|37
1623091250000|2021-06-07 18:40:50|35665.2|35515.2|35669.2|35519.2|35669.3|35519.3|35665.2|35515.2|14
1623091260000|2021-06-07 18:41:00|35669.4|35519.4|35673.1|35523.1|35680.1|35530.1|35669|35519|19
1623091270000|2021-06-07 18:41:10|35670.9|35520.9|35668.3|35518.3|35671.7|35521.7|35668.3|35518.3|17
1623091280000|2021-06-07 18:41:20|35666.1|35516.1|35651.3|35501.3|35667.5|35517.5|35646.7|35496.7|32
1623091290000|2021-06-07 18:41:30|35650.4|35500.4|35639.5|35489.5|35653.6|35503.6|35639.5|35489.5|31
1623091300000|2021-06-07 18:41:40|35639.1|35489.1|35644.1|35494.1|35645.1|35495.1|35639.1|35489.1|27
1623091310000|2021-06-07 18:41:50|35643.9|35493.9|35658.9|35508.9|35660.2|35510.2|35642.4|35492.4|32
1623091320000|2021-06-07 18:42:00|35659.4|35509.4|35657.3|35507.3|35659.4|35509.4|35653.7|35503.7|35
1623091330000|2021-06-07 18:42:10|35657.4|35507.4|35665|35515|35665.1|35515.1|35657.3|35507.3|29
1623091340000|2021-06-07 18:42:20|35663.5|35513.5|35686.3|35536.3|35686.5|35536.5|35663.2|35513.2|36
1623091350000|2021-06-07 18:42:30|35686.5|35536.5|35684.6|35534.6|35688.9|35538.9|35683.4|35533.4|20
1623091360000|2021-06-07 18:42:40|35683.9|35533.9|35687.5|35537.5|35687.5|35537.5|35683.4|35533.4|15
1623091370000|2021-06-07 18:42:50|35687.9|35537.9|35704.4|35554.4|35704.4|35554.4|35685.4|35535.4|30
1623091380000|2021-06-07 18:43:00|35704.5|35554.5|35685.2|35535.2|35705|35555|35685|35535|35
1623091390000|2021-06-07 18:43:10|35683.9|35533.9|35691.6|35541.6|35691.6|35541.6|35682.9|35532.9|22
1623091400000|2021-06-07 18:43:20|35690.5|35540.5|35686.7|35536.7|35690.6|35540.6|35683.8|35533.8|19
1623091410000|2021-06-07 18:43:30|35686.9|35536.9|35688.6|35538.6|35690.8|35540.8|35686.7|35536.7|23
1623091420000|2021-06-07 18:43:40|35687.9|35537.9|35680.8|35530.8|35691.3|35541.3|35680.8|35530.8|23
1623091430000|2021-06-07 18:43:50|35681.2|35531.2|35672.5|35522.5|35681.9|35531.9|35672.2|35522.2|30
1623091440000|2021-06-07 18:44:00|35673.2|35523.2|35662.2|35512.2|35673.6|35523.6|35659.9|35509.9|33
1623091450000|2021-06-07 18:44:10|35662|35512|35655.8|35505.8|35662.5|35512.5|35655.8|35505.8|28
1623091460000|2021-06-07 18:44:20|35655.9|35505.9|35654.3|35504.3|35662.1|35512.1|35654.3|35504.3|35
1623091470000|2021-06-07 18:44:30|35654.8|35504.8|35647.9|35497.9|35655|35505|35647.9|35497.9|26
1623091480000|2021-06-07 18:44:40|35644.5|35494.5|35627.1|35477.1|35645.6|35495.6|35627|35477|28
1623091490000|2021-06-07 18:44:50|35630.5|35480.5|35628.9|35478.9|35630.8|35480.8|35625.1|35475.1|24
1623091500000|2021-06-07 18:45:00|35628.7|35478.7|35624.3|35474.3|35630|35480|35624|35474|18
1623091510000|2021-06-07 18:45:10|35625|35475|35627|35477|35628.3|35478.3|35624.5|35474.5|22
1623091520000|2021-06-07 18:45:20|35627.6|35477.6|35622|35472|35627.7|35477.7|35621.4|35471.4|24
1623091530000|2021-06-07 18:45:30|35621.6|35471.6|35622.4|35472.4|35624|35474|35620.5|35470.5|21
1623091540000|2021-06-07 18:45:40|35622.1|35472.1|35608.3|35458.3|35622.1|35472.1|35608.3|35458.3|32
1623091550000|2021-06-07 18:45:50|35609.4|35459.4|35612.9|35462.9|35614.5|35464.5|35607.6|35457.6|34
1623091560000|2021-06-07 18:46:00|35613.5|35463.5|35615.7|35465.7|35617.3|35467.3|35608.2|35458.2|33
1623091570000|2021-06-07 18:46:10|35616.9|35466.9|35636.1|35486.1|35637|35487|35616.9|35466.9|31
1623091580000|2021-06-07 18:46:20|35637|35487|35632.4|35482.4|35640.8|35490.8|35631.8|35481.8|31
1623091590000|2021-06-07 18:46:30|35632.8|35482.8|35648.9|35498.9|35648.9|35498.9|35632.6|35482.6|30
1623091600000|2021-06-07 18:46:40|35648.2|35498.2|35662.8|35512.8|35662.9|35512.9|35647.8|35497.8|30
1623091610000|2021-06-07 18:46:50|35663.5|35513.5|35658.1|35508.1|35666|35516|35658.1|35508.1|28
1623091620000|2021-06-07 18:47:00|35657.3|35507.3|35680.4|35530.4|35680.4|35530.4|35657.3|35507.3|32
1623091630000|2021-06-07 18:47:10|35680.9|35530.9|35676.5|35526.5|35686.2|35536.2|35676.5|35526.5|25
1623091640000|2021-06-07 18:47:20|35676.1|35526.1|35675.5|35525.5|35680.8|35530.8|35674.9|35524.9|32
1623091650000|2021-06-07 18:47:30|35675.2|35525.2|35661.3|35511.3|35675.2|35525.2|35661.3|35511.3|30
1623091660000|2021-06-07 18:47:40|35661.4|35511.4|35653|35503|35661.4|35511.4|35652.1|35502.1|37
1623091670000|2021-06-07 18:47:50|35652.3|35502.3|35652.7|35502.7|35659.9|35509.9|35651.7|35501.7|34
1623091680000|2021-06-07 18:48:00|35651.8|35501.8|35642.2|35492.2|35652.8|35502.8|35637.5|35487.5|31
1623091690000|2021-06-07 18:48:10|35641.3|35491.3|35633.3|35483.3|35642.6|35492.6|35633.3|35483.3|30
1623091700000|2021-06-07 18:48:20|35633.2|35483.2|35618.4|35468.4|35634.1|35484.1|35618.3|35468.3|22
1623091710000|2021-06-07 18:48:30|35619.8|35469.8|35627.6|35477.6|35627.7|35477.7|35619.8|35469.8|27
1623091720000|2021-06-07 18:48:40|35627.2|35477.2|35618.2|35468.2|35627.5|35477.5|35617.7|35467.7|28
1623091730000|2021-06-07 18:48:50|35617.9|35467.9|35607.3|35457.3|35621.4|35471.4|35607.3|35457.3|27
1623091740000|2021-06-07 18:49:00|35607.4|35457.4|35619.7|35469.7|35619.8|35469.8|35607.2|35457.2|35
1623091750000|2021-06-07 18:49:10|35620|35470|35617.9|35467.9|35623|35473|35617.5|35467.5|30
1623091760000|2021-06-07 18:49:20|35617.3|35467.3|35616|35466|35617.7|35467.7|35615.3|35465.3|25
1623091770000|2021-06-07 18:49:30|35616.5|35466.5|35610.7|35460.7|35616.5|35466.5|35610.7|35460.7|23
1623091780000|2021-06-07 18:49:40|35611.1|35461.1|35616.2|35466.2|35616.5|35466.5|35610.8|35460.8|28
1623091790000|2021-06-07 18:49:50|35616.5|35466.5|35628.8|35478.8|35632.3|35482.3|35616.5|35466.5|29
1623091800000|2021-06-07 18:50:00|35629.1|35479.1|35634.9|35484.9|35635.2|35485.2|35628|35478|31
1623091810000|2021-06-07 18:50:10|35635|35485|35643.6|35493.6|35644|35494|35633.5|35483.5|23
1623091820000|2021-06-07 18:50:20|35643.8|35493.8|35643.9|35493.9|35644.2|35494.2|35642.6|35492.6|17
1623091830000|2021-06-07 18:50:30|35644.1|35494.1|35641.5|35491.5|35644.7|35494.7|35641.5|35491.5|26
1623091840000|2021-06-07 18:50:40|35640.6|35490.6|35632.8|35482.8|35640.6|35490.6|35629.5|35479.5|31
1623091850000|2021-06-07 18:50:50|35630.3|35480.3|35625.7|35475.7|35631.8|35481.8|35625.7|35475.7|28
1623091860000|2021-06-07 18:51:00|35625.8|35475.8|35621.8|35471.8|35625.8|35475.8|35621.4|35471.4|25
1623091870000|2021-06-07 18:51:10|35622|35472|35609.8|35459.8|35622|35472|35609.7|35459.7|24
1623091880000|2021-06-07 18:51:20|35609.7|35459.7|35598.2|35448.2|35609.7|35459.7|35598.2|35448.2|29
1623091890000|2021-06-07 18:51:30|35597.2|35447.2|35576.8|35426.8|35598.2|35448.2|35575.7|35425.7|34
1623091900000|2021-06-07 18:51:40|35575.4|35425.4|35582.1|35432.1|35587.8|35437.8|35575.4|35425.4|28
1623091910000|2021-06-07 18:51:50|35582.3|35432.3|35570.2|35420.2|35583.9|35433.9|35570.2|35420.2|25
1623091920000|2021-06-07 18:52:00|35570.1|35420.1|35572.7|35422.7|35573.3|35423.3|35562.5|35412.5|33
1623091930000|2021-06-07 18:52:10|35572.5|35422.5|35565|35415|35578|35428|35564.3|35414.3|32
1623091940000|2021-06-07 18:52:20|35565.3|35415.3|35563.8|35413.8|35566.1|35416.1|35562|35412|31
1623091950000|2021-06-07 18:52:30|35564|35414|35564|35414|35565|35415|35559.3|35409.3|28
1623091960000|2021-06-07 18:52:40|35563.8|35413.8|35567.1|35417.1|35569.8|35419.8|35560.5|35410.5|26
1623091970000|2021-06-07 18:52:50|35567.3|35417.3|35565.2|35415.2|35567.6|35417.6|35564.9|35414.9|29
1623091980000|2021-06-07 18:53:00|35565.1|35415.1|35546.8|35396.8|35565.2|35415.2|35545.4|35395.4|34
1623091990000|2021-06-07 18:53:10|35546.5|35396.5|35539.8|35389.8|35546.5|35396.5|35539|35389|26
1623092000000|2021-06-07 18:53:20|35540.9|35390.9|35548.5|35398.5|35548.8|35398.8|35538.6|35388.6|31
1623092010000|2021-06-07 18:53:30|35548.4|35398.4|35546.4|35396.4|35548.7|35398.7|35542.3|35392.3|23
1623092020000|2021-06-07 18:53:40|35547.9|35397.9|35550.7|35400.7|35551.5|35401.5|35546.4|35396.4|26
1623092030000|2021-06-07 18:53:50|35551.6|35401.6|35563.9|35413.9|35566.1|35416.1|35550.9|35400.9|28
1623092040000|2021-06-07 18:54:00|35567.6|35417.6|35574.8|35424.8|35574.8|35424.8|35567.6|35417.6|17
1623092050000|2021-06-07 18:54:10|35574.6|35424.6|35568.7|35418.7|35574.6|35424.6|35565|35415|34
1623092060000|2021-06-07 18:54:20|35568|35418|35555.6|35405.6|35570.8|35420.8|35548.7|35398.7|36
1623092070000|2021-06-07 18:54:30|35554.6|35404.6|35555.1|35405.1|35562.3|35412.3|35553.2|35403.2|32
1623092080000|2021-06-07 18:54:40|35554.8|35404.8|35562.3|35412.3|35562.9|35412.9|35554.1|35404.1|34
1623092090000|2021-06-07 18:54:50|35563.2|35413.2|35558.9|35408.9|35568.4|35418.4|35558.9|35408.9|25
1623092100000|2021-06-07 18:55:00|35559.2|35409.2|35562.4|35412.4|35562.4|35412.4|35558.8|35408.8|21
1623092110000|2021-06-07 18:55:10|35563.4|35413.4|35551|35401|35566.7|35416.7|35549.9|35399.9|24
1623092120000|2021-06-07 18:55:20|35550.5|35400.5|35543.1|35393.1|35552.3|35402.3|35542.8|35392.8|30
1623092130000|2021-06-07 18:55:30|35542.1|35392.1|35541.5|35391.5|35545.4|35395.4|35540.8|35390.8|35
1623092140000|2021-06-07 18:55:40|35541.4|35391.4|35540|35390|35544.8|35394.8|35539.9|35389.9|33
1623092150000|2021-06-07 18:55:50|35537.1|35387.1|35535.6|35385.6|35538.2|35388.2|35535.6|35385.6|27
1623092160000|2021-06-07 18:56:00|35536.7|35386.7|35529.5|35379.5|35536.7|35386.7|35524.7|35374.7|26
1623092170000|2021-06-07 18:56:10|35529.3|35379.3|35511.2|35361.2|35529.3|35379.3|35500.3|35350.3|35
1623092180000|2021-06-07 18:56:20|35512.1|35362.1|35535.8|35385.8|35535.8|35385.8|35505.6|35355.6|35
1623092190000|2021-06-07 18:56:30|35536.7|35386.7|35532.9|35382.9|35536.7|35386.7|35517.9|35367.9|36
1623092200000|2021-06-07 18:56:40|35532.8|35382.8|35528.1|35378.1|35532.8|35382.8|35527.2|35377.2|31
1623092210000|2021-06-07 18:56:50|35528.3|35378.3|35540.6|35390.6|35543.8|35393.8|35528.2|35378.2|34
1623092220000|2021-06-07 18:57:00|35539.6|35389.6|35558.3|35408.3|35562.4|35412.4|35539.6|35389.6|38
1623092230000|2021-06-07 18:57:10|35558.5|35408.5|35559.9|35409.9|35560|35410|35554.1|35404.1|34
1623092240000|2021-06-07 18:57:20|35559.3|35409.3|35556.6|35406.6|35564.1|35414.1|35554.7|35404.7|34
1623092250000|2021-06-07 18:57:30|35557|35407|35562|35412|35562|35412|35556.1|35406.1|29
1623092260000|2021-06-07 18:57:40|35563.5|35413.5|35578.4|35428.4|35580.5|35430.5|35563.5|35413.5|33
1623092270000|2021-06-07 18:57:50|35577.9|35427.9|35569.4|35419.4|35589.5|35439.5|35569.4|35419.4|30
1623092280000|2021-06-07 18:58:00|35569.5|35419.5|35586.7|35436.7|35586.7|35436.7|35569.5|35419.5|33
1623092290000|2021-06-07 18:58:10|35586|35436|35586.6|35436.6|35587.6|35437.6|35583.4|35433.4|25
1623092300000|2021-06-07 18:58:20|35586.9|35436.9|35596.3|35446.3|35599.2|35449.2|35584.9|35434.9|34
1623092310000|2021-06-07 18:58:30|35596.2|35446.2|35603.2|35453.2|35606.4|35456.4|35594|35444|32
1623092320000|2021-06-07 18:58:40|35611.3|35461.3|35604.2|35454.2|35611.7|35461.7|35596.8|35446.8|36
1623092330000|2021-06-07 18:58:50|35604.3|35454.3|35623.7|35473.7|35623.7|35473.7|35604.3|35454.3|32
1623092340000|2021-06-07 18:59:00|35620.9|35470.9|35607.5|35457.5|35625.2|35475.2|35607.5|35457.5|32
1623092350000|2021-06-07 18:59:10|35607.2|35457.2|35592.6|35442.6|35608.1|35458.1|35591.7|35441.7|32
1623092360000|2021-06-07 18:59:20|35589.5|35439.5|35584.2|35434.2|35590.1|35440.1|35582.2|35432.2|29
1623092370000|2021-06-07 18:59:30|35583.9|35433.9|35583.4|35433.4|35587.1|35437.1|35580.4|35430.4|29
1623092380000|2021-06-07 18:59:40|35584.3|35434.3|35579.2|35429.2|35585.7|35435.7|35579.1|35429.1|30
1623092390000|2021-06-07 18:59:50|35579.3|35429.3|35579.9|35429.9|35579.9|35429.9|35576.9|35426.9|27
1623092400000|2021-06-07 19:00:00|35578.5|35428.5|35519.6|35369.6|35578.6|35428.6|35519.6|35369.6|35
1623092410000|2021-06-07 19:00:10|35519.1|35369.1|35509.9|35359.9|35525.6|35375.6|35509.9|35359.9|31
1623092420000|2021-06-07 19:00:20|35511.6|35361.6|35510.2|35360.2|35518.5|35368.5|35510.2|35360.2|37
1623092430000|2021-06-07 19:00:30|35508.5|35358.5|35497.7|35347.7|35508.5|35358.5|35495.1|35345.1|36
1623092440000|2021-06-07 19:00:40|35497.9|35347.9|35495|35345|35501.5|35351.5|35494.3|35344.3|34
1623092450000|2021-06-07 19:00:50|35494.8|35344.8|35492.7|35342.7|35494.8|35344.8|35479.6|35329.6|29
1623092460000|2021-06-07 19:01:00|35493.2|35343.2|35504.5|35354.5|35504.5|35354.5|35486.1|35336.1|38
1623092470000|2021-06-07 19:01:10|35505.4|35355.4|35514.2|35364.2|35525.9|35375.9|35505.4|35355.4|33
1623092480000|2021-06-07 19:01:20|35514.9|35364.9|35510.1|35360.1|35514.9|35364.9|35508.9|35358.9|32
1623092490000|2021-06-07 19:01:30|35509.9|35359.9|35532.8|35382.8|35532.8|35382.8|35509.8|35359.8|35
1623092500000|2021-06-07 19:01:40|35531.8|35381.8|35535.1|35385.1|35535.9|35385.9|35526.7|35376.7|27
1623092510000|2021-06-07 19:01:50|35535|35385|35559.5|35409.5|35559.7|35409.7|35534.8|35384.8|36
1623092520000|2021-06-07 19:02:00|35559.4|35409.4|35580.3|35430.3|35580.3|35430.3|35559.4|35409.4|33
1623092530000|2021-06-07 19:02:10|35582.4|35432.4|35606.3|35456.3|35607.1|35457.1|35582.4|35432.4|36
1623092540000|2021-06-07 19:02:20|35606.5|35456.5|35633.2|35483.2|35638.1|35488.1|35606.5|35456.5|35
1623092550000|2021-06-07 19:02:30|35630.4|35480.4|35641.3|35491.3|35642.2|35492.2|35629.6|35479.6|37
1623092560000|2021-06-07 19:02:40|35642.6|35492.6|35632.9|35482.9|35648.5|35498.5|35629.9|35479.9|32
1623092570000|2021-06-07 19:02:50|35633.7|35483.7|35628.4|35478.4|35638.9|35488.9|35628.1|35478.1|35
1623092580000|2021-06-07 19:03:00|35628.3|35478.3|35631.7|35481.7|35638.3|35488.3|35625.9|35475.9|32
1623092590000|2021-06-07 19:03:10|35631.9|35481.9|35608.2|35458.2|35632.2|35482.2|35607.3|35457.3|39
1623092600000|2021-06-07 19:03:20|35607.6|35457.6|35614.5|35464.5|35616.6|35466.6|35605.5|35455.5|36
1623092610000|2021-06-07 19:03:30|35614.4|35464.4|35599.4|35449.4|35614.4|35464.4|35597.3|35447.3|35
1623092620000|2021-06-07 19:03:40|35599.3|35449.3|35596.8|35446.8|35603.4|35453.4|35596.5|35446.5|23
1623092630000|2021-06-07 19:03:50|35597.5|35447.5|35588.6|35438.6|35599.8|35449.8|35588.6|35438.6|19
1623092640000|2021-06-07 19:04:00|35589|35439|35599.9|35449.9|35602.6|35452.6|35581.5|35431.5|32
1623092650000|2021-06-07 19:04:10|35599.5|35449.5|35604|35454|35613.3|35463.3|35599.5|35449.5|33
1623092660000|2021-06-07 19:04:20|35604.1|35454.1|35596.6|35446.6|35604.1|35454.1|35596.6|35446.6|26
1623092670000|2021-06-07 19:04:30|35596.7|35446.7|35592.9|35442.9|35597.7|35447.7|35592.6|35442.6|26
1623092680000|2021-06-07 19:04:40|35592.1|35442.1|35571.8|35421.8|35592.7|35442.7|35571.8|35421.8|23
1623092690000|2021-06-07 19:04:50|35571.6|35421.6|35571.5|35421.5|35572.6|35422.6|35571.1|35421.1|22
1623092700000|2021-06-07 19:05:00|35571.6|35421.6|35576.9|35426.9|35576.9|35426.9|35571.6|35421.6|29
1623092710000|2021-06-07 19:05:10|35576.6|35426.6|35584.6|35434.6|35584.8|35434.8|35576.6|35426.6|29
1623092720000|2021-06-07 19:05:20|35585.4|35435.4|35594.6|35444.6|35600.8|35450.8|35584.2|35434.2|33
1623092730000|2021-06-07 19:05:30|35590.3|35440.3|35592.2|35442.2|35598.8|35448.8|35589|35439|31
1623092740000|2021-06-07 19:05:40|35592.7|35442.7|35599.7|35449.7|35601.6|35451.6|35591.4|35441.4|31
1623092750000|2021-06-07 19:05:50|35601.4|35451.4|35591.1|35441.1|35603.3|35453.3|35590.7|35440.7|31
1623092760000|2021-06-07 19:06:00|35591.3|35441.3|35609.7|35459.7|35609.7|35459.7|35590.1|35440.1|31
1623092770000|2021-06-07 19:06:10|35609.4|35459.4|35619.2|35469.2|35621.9|35471.9|35609.4|35459.4|21
1623092780000|2021-06-07 19:06:20|35618.8|35468.8|35634|35484|35638.1|35488.1|35615.8|35465.8|30
1623092790000|2021-06-07 19:06:30|35637.9|35487.9|35643.7|35493.7|35643.7|35493.7|35633.6|35483.6|23
1623092800000|2021-06-07 19:06:40|35645.3|35495.3|35647.4|35497.4|35648.6|35498.6|35638.7|35488.7|28
1623092810000|2021-06-07 19:06:50|35648.7|35498.7|35653.1|35503.1|35653.1|35503.1|35648.7|35498.7|22
1623092820000|2021-06-07 19:07:00|35652.9|35502.9|35643|35493|35664.7|35514.7|35643|35493|33
1623092830000|2021-06-07 19:07:10|35641.7|35491.7|35613.4|35463.4|35643.2|35493.2|35612.4|35462.4|37
1623092840000|2021-06-07 19:07:20|35613.8|35463.8|35610.9|35460.9|35614.3|35464.3|35607.4|35457.4|27
1623092850000|2021-06-07 19:07:30|35609.9|35459.9|35609.9|35459.9|35620.6|35470.6|35608.1|35458.1|35
1623092860000|2021-06-07 19:07:40|35610.7|35460.7|35595.9|35445.9|35610.7|35460.7|35591.9|35441.9|37
1623092870000|2021-06-07 19:07:50|35598.1|35448.1|35608.9|35458.9|35609.6|35459.6|35598|35448|27
1623092880000|2021-06-07 19:08:00|35608.7|35458.7|35614.7|35464.7|35615.9|35465.9|35608.7|35458.7|32
1623092890000|2021-06-07 19:08:10|35612.2|35462.2|35613.7|35463.7|35616.7|35466.7|35611.8|35461.8|31
1623092900000|2021-06-07 19:08:20|35613.4|35463.4|35620.2|35470.2|35620.2|35470.2|35613.3|35463.3|22
1623092910000|2021-06-07 19:08:30|35619.2|35469.2|35630.6|35480.6|35632.3|35482.3|35619.2|35469.2|27
1623092920000|2021-06-07 19:08:40|35631.1|35481.1|35629.8|35479.8|35632|35482|35624.9|35474.9|29
1623092930000|2021-06-07 19:08:50|35628.1|35478.1|35631.3|35481.3|35635.6|35485.6|35628.1|35478.1|18
1623092940000|2021-06-07 19:09:00|35633.7|35483.7|35632.5|35482.5|35634|35484|35627.3|35477.3|26
1623092950000|2021-06-07 19:09:10|35633|35483|35637|35487|35637|35487|35628.5|35478.5|30
1623092960000|2021-06-07 19:09:20|35636.1|35486.1|35628|35478|35636.1|35486.1|35626.6|35476.6|29
1623092970000|2021-06-07 19:09:30|35627.4|35477.4|35641.3|35491.3|35641.3|35491.3|35627.4|35477.4|29
1623092980000|2021-06-07 19:09:40|35641|35491|35641.2|35491.2|35641.9|35491.9|35640.6|35490.6|22
1623092990000|2021-06-07 19:09:50|35641.6|35491.6|35642.2|35492.2|35643.3|35493.3|35641|35491|21
1623093000000|2021-06-07 19:10:00|35642.6|35492.6|35624.7|35474.7|35642.8|35492.8|35624.5|35474.5|27
1623093010000|2021-06-07 19:10:10|35626|35476|35603|35453|35626|35476|35603|35453|35
1623093020000|2021-06-07 19:10:20|35603.1|35453.1|35595.4|35445.4|35606.4|35456.4|35595|35445|29
1623093030000|2021-06-07 19:10:30|35595.2|35445.2|35596.9|35446.9|35597.6|35447.6|35595|35445|27
1623093040000|2021-06-07 19:10:40|35596.8|35446.8|35589.1|35439.1|35596.8|35446.8|35589.1|35439.1|27
1623093050000|2021-06-07 19:10:50|35589.8|35439.8|35587.9|35437.9|35590.1|35440.1|35586.9|35436.9|21
1623093060000|2021-06-07 19:11:00|35588|35438|35593.9|35443.9|35595.5|35445.5|35586.3|35436.3|26
1623093070000|2021-06-07 19:11:10|35593.7|35443.7|35567.4|35417.4|35593.7|35443.7|35564.5|35414.5|33
1623093080000|2021-06-07 19:11:20|35563.1|35413.1|35557.7|35407.7|35569.3|35419.3|35553.5|35403.5|37
1623093090000|2021-06-07 19:11:30|35554.2|35404.2|35538.8|35388.8|35554.2|35404.2|35538.5|35388.5|31
1623093100000|2021-06-07 19:11:40|35538.2|35388.2|35530.1|35380.1|35539.4|35389.4|35530.1|35380.1|25
1623093110000|2021-06-07 19:11:50|35533.4|35383.4|35529.6|35379.6|35543.9|35393.9|35522.4|35372.4|34
1623093120000|2021-06-07 19:12:00|35528.8|35378.8|35530.7|35380.7|35535.5|35385.5|35526.2|35376.2|36
1623093130000|2021-06-07 19:12:10|35531.2|35381.2|35519.1|35369.1|35531.2|35381.2|35519.1|35369.1|37
1623093140000|2021-06-07 19:12:20|35518.1|35368.1|35511.9|35361.9|35519.9|35369.9|35502.2|35352.2|33
1623093150000|2021-06-07 19:12:30|35510.6|35360.6|35492.1|35342.1|35510.8|35360.8|35489.9|35339.9|34
1623093160000|2021-06-07 19:12:40|35492.4|35342.4|35481.1|35331.1|35492.4|35342.4|35480.4|35330.4|32
1623093170000|2021-06-07 19:12:50|35483|35333|35484.2|35334.2|35484.4|35334.4|35475.8|35325.8|27
1623093180000|2021-06-07 19:13:00|35483.7|35333.7|35490.9|35340.9|35494.8|35344.8|35483.7|35333.7|36
1623093190000|2021-06-07 19:13:10|35490|35340|35495.1|35345.1|35495.1|35345.1|35487.5|35337.5|31
1623093200000|2021-06-07 19:13:20|35494.9|35344.9|35492.8|35342.8|35496.1|35346.1|35490.3|35340.3|36
1623093210000|2021-06-07 19:13:30|35491.9|35341.9|35486.2|35336.2|35496.1|35346.1|35486.2|35336.2|31
1623093220000|2021-06-07 19:13:40|35485.9|35335.9|35491.4|35341.4|35492.5|35342.5|35485.3|35335.3|25
1623093230000|2021-06-07 19:13:50|35491|35341|35496.7|35346.7|35499.5|35349.5|35490.2|35340.2|32
1623093240000|2021-06-07 19:14:00|35496.8|35346.8|35511.6|35361.6|35511.6|35361.6|35495.6|35345.6|33
1623093250000|2021-06-07 19:14:10|35513.3|35363.3|35516.8|35366.8|35526.8|35376.8|35507.4|35357.4|36
1623093260000|2021-06-07 19:14:20|35525.8|35375.8|35524.3|35374.3|35525.8|35375.8|35516.4|35366.4|20
1623093270000|2021-06-07 19:14:30|35520.5|35370.5|35525.6|35375.6|35526.5|35376.5|35520.5|35370.5|22
1623093280000|2021-06-07 19:14:40|35524.9|35374.9|35525.7|35375.7|35527.5|35377.5|35521.5|35371.5|22
1623093290000|2021-06-07 19:14:50|35525.9|35375.9|35526.1|35376.1|35529|35379|35525.7|35375.7|31
1623093300000|2021-06-07 19:15:00|35526.8|35376.8|35527.5|35377.5|35528.2|35378.2|35526|35376|17
1623093310000|2021-06-07 19:15:10|35528|35378|35507.8|35357.8|35528|35378|35507.8|35357.8|24
1623093320000|2021-06-07 19:15:20|35508.5|35358.5|35494.6|35344.6|35508.8|35358.8|35492.5|35342.5|35
1623093330000|2021-06-07 19:15:30|35497.3|35347.3|35481.3|35331.3|35497.3|35347.3|35463.9|35313.9|38
1623093340000|2021-06-07 19:15:40|35482.3|35332.3|35455.3|35305.3|35493.6|35343.6|35455.3|35305.3|39
1623093350000|2021-06-07 19:15:50|35456.1|35306.1|35433.6|35283.6|35459.3|35309.3|35433.4|35283.4|32
1623093360000|2021-06-07 19:16:00|35433.3|35283.3|35453.6|35303.6|35456.8|35306.8|35433.2|35283.2|34
1623093370000|2021-06-07 19:16:10|35452.8|35302.8|35437.6|35287.6|35453.7|35303.7|35435.6|35285.6|34
1623093380000|2021-06-07 19:16:20|35437.3|35287.3|35448.6|35298.6|35448.6|35298.6|35433.4|35283.4|35
1623093390000|2021-06-07 19:16:30|35448.3|35298.3|35440.5|35290.5|35448.3|35298.3|35440.2|35290.2|24
1623093400000|2021-06-07 19:16:40|35440.4|35290.4|35447.1|35297.1|35447.1|35297.1|35439.7|35289.7|26
1623093410000|2021-06-07 19:16:50|35447.6|35297.6|35474.6|35324.6|35474.6|35324.6|35446.3|35296.3|31
1623093420000|2021-06-07 19:17:00|35473.3|35323.3|35474.4|35324.4|35475.2|35325.2|35468.7|35318.7|29
1623093430000|2021-06-07 19:17:10|35474.9|35324.9|35475.3|35325.3|35487.6|35337.6|35473.6|35323.6|23
1623093440000|2021-06-07 19:17:20|35474.2|35324.2|35495.5|35345.5|35501.3|35351.3|35474.2|35324.2|29
1623093450000|2021-06-07 19:17:30|35500.6|35350.6|35499.5|35349.5|35500.6|35350.6|35489|35339|35
1623093460000|2021-06-07 19:17:40|35499.8|35349.8|35534.7|35384.7|35534.7|35384.7|35499.8|35349.8|37
1623093470000|2021-06-07 19:17:50|35534.4|35384.4|35562.9|35412.9|35563.2|35413.2|35534|35384|36
1623093480000|2021-06-07 19:18:00|35560.3|35410.3|35562|35412|35567.3|35417.3|35558.4|35408.4|29
1623093490000|2021-06-07 19:18:10|35560.2|35410.2|35570.9|35420.9|35571.1|35421.1|35560.2|35410.2|25
1623093500000|2021-06-07 19:18:20|35571.1|35421.1|35566.4|35416.4|35572.9|35422.9|35566.2|35416.2|31
1623093510000|2021-06-07 19:18:30|35566|35416|35565.7|35415.7|35567.9|35417.9|35564.3|35414.3|30
1623093520000|2021-06-07 19:18:40|35565.5|35415.5|35565.7|35415.7|35568.5|35418.5|35565.1|35415.1|29
1623093530000|2021-06-07 19:18:50|35565.8|35415.8|35529.2|35379.2|35565.8|35415.8|35529.2|35379.2|32
1623093540000|2021-06-07 19:19:00|35530.3|35380.3|35519|35369|35537|35387|35519|35369|30
1623093550000|2021-06-07 19:19:10|35518.9|35368.9|35495.5|35345.5|35518.9|35368.9|35495.4|35345.4|32
1623093560000|2021-06-07 19:19:20|35495.6|35345.6|35488.7|35338.7|35495.6|35345.6|35488|35338|19
1623093570000|2021-06-07 19:19:30|35489.4|35339.4|35494|35344|35494.9|35344.9|35489.4|35339.4|6
1623093580000|2021-06-07 19:19:40|35494.5|35344.5|35490.6|35340.6|35499.8|35349.8|35490.3|35340.3|26
1623093590000|2021-06-07 19:19:50|35490.3|35340.3|35468.4|35318.4|35490.3|35340.3|35468.2|35318.2|36
1623093600000|2021-06-07 19:20:00|35467|35317|35470|35320|35476.2|35326.2|35465.7|35315.7|35
1623093610000|2021-06-07 19:20:10|35466.1|35316.1|35448.8|35298.8|35466.1|35316.1|35447.4|35297.4|33
1623093620000|2021-06-07 19:20:20|35448.2|35298.2|35437.3|35287.3|35448.2|35298.2|35435.7|35285.7|31
1623093630000|2021-06-07 19:20:30|35437.1|35287.1|35435.7|35285.7|35437.1|35287.1|35430.6|35280.6|27
1623093640000|2021-06-07 19:20:40|35435.9|35285.9|35439.9|35289.9|35440.1|35290.1|35435.3|35285.3|27
1623093650000|2021-06-07 19:20:50|35440.1|35290.1|35438.9|35288.9|35442.8|35292.8|35438.8|35288.8|20
1623093660000|2021-06-07 19:21:00|35438.5|35288.5|35420.4|35270.4|35438.9|35288.9|35420.4|35270.4|35
1623093670000|2021-06-07 19:21:10|35419.9|35269.9|35424.7|35274.7|35434.1|35284.1|35419.4|35269.4|36
1623093680000|2021-06-07 19:21:20|35425|35275|35441.5|35291.5|35441.7|35291.7|35420.6|35270.6|37
1623093690000|2021-06-07 19:21:30|35442.4|35292.4|35462.1|35312.1|35462.3|35312.3|35441.6|35291.6|32
1623093700000|2021-06-07 19:21:40|35463.2|35313.2|35499.9|35349.9|35501|35351|35461.4|35311.4|28
1623093710000|2021-06-07 19:21:50|35502.3|35352.3|35494.3|35344.3|35502.9|35352.9|35482.9|35332.9|38
1623093720000|2021-06-07 19:22:00|35499.2|35349.2|35477|35327|35502.5|35352.5|35477|35327|32
1623093730000|2021-06-07 19:22:10|35478.2|35328.2|35495.6|35345.6|35495.7|35345.7|35478.2|35328.2|26
1623093740000|2021-06-07 19:22:20|35497.4|35347.4|35485.3|35335.3|35499.8|35349.8|35485.3|35335.3|27
1623093750000|2021-06-07 19:22:30|35485.4|35335.4|35499.8|35349.8|35499.8|35349.8|35483.5|35333.5|28
1623093760000|2021-06-07 19:22:40|35499.9|35349.9|35486.5|35336.5|35501.9|35351.9|35486.5|35336.5|28
1623093770000|2021-06-07 19:22:50|35485.8|35335.8|35464.3|35314.3|35488.2|35338.2|35464.3|35314.3|38
1623093780000|2021-06-07 19:23:00|35463.7|35313.7|35453.8|35303.8|35465.3|35315.3|35452.9|35302.9|34
1623093790000|2021-06-07 19:23:10|35453.3|35303.3|35444.6|35294.6|35453.5|35303.5|35441.3|35291.3|19
1623093800000|2021-06-07 19:23:20|35444.1|35294.1|35457.9|35307.9|35459.2|35309.2|35441.7|35291.7|31
1623093810000|2021-06-07 19:23:30|35458.6|35308.6|35458.9|35308.9|35460.8|35310.8|35458.2|35308.2|16
1623093820000|2021-06-07 19:23:40|35459|35309|35439.7|35289.7|35459.6|35309.6|35439.7|35289.7|31
1623093830000|2021-06-07 19:23:50|35440.1|35290.1|35434.7|35284.7|35440.1|35290.1|35431.2|35281.2|30
1623093840000|2021-06-07 19:24:00|35434.9|35284.9|35430.6|35280.6|35439.9|35289.9|35430.6|35280.6|34
1623093850000|2021-06-07 19:24:10|35430.7|35280.7|35432.1|35282.1|35435.2|35285.2|35426.8|35276.8|21
1623093860000|2021-06-07 19:24:20|35431.9|35281.9|35433.7|35283.7|35434.6|35284.6|35430.8|35280.8|23
1623093870000|2021-06-07 19:24:30|35434.2|35284.2|35429.4|35279.4|35434.9|35284.9|35429.4|35279.4|28
1623093880000|2021-06-07 19:24:40|35431|35281|35425.6|35275.6|35431.9|35281.9|35425.6|35275.6|32
1623093890000|2021-06-07 19:24:50|35425.9|35275.9|35452.7|35302.7|35452.7|35302.7|35425.9|35275.9|35
1623093900000|2021-06-07 19:25:00|35453.4|35303.4|35462.8|35312.8|35480.7|35330.7|35452.4|35302.4|39
1623093910000|2021-06-07 19:25:10|35462|35312|35459|35309|35467.4|35317.4|35458.6|35308.6|25
1623093920000|2021-06-07 19:25:20|35458.4|35308.4|35457.4|35307.4|35459|35309|35450.3|35300.3|29
1623093930000|2021-06-07 19:25:30|35455.5|35305.5|35467|35317|35467|35317|35453.6|35303.6|32
1623093940000|2021-06-07 19:25:40|35467.7|35317.7|35458.8|35308.8|35467.7|35317.7|35457.2|35307.2|33
1623093950000|2021-06-07 19:25:50|35459.3|35309.3|35447.9|35297.9|35461.9|35311.9|35447.1|35297.1|33
1623093960000|2021-06-07 19:26:00|35446.5|35296.5|35435.7|35285.7|35446.7|35296.7|35435.7|35285.7|26
1623093970000|2021-06-07 19:26:10|35435.6|35285.6|35421.5|35271.5|35435.6|35285.6|35421.5|35271.5|25
1623093980000|2021-06-07 19:26:20|35421.9|35271.9|35424.5|35274.5|35426.1|35276.1|35421.7|35271.7|25
1623093990000|2021-06-07 19:26:30|35425.5|35275.5|35435.7|35285.7|35435.7|35285.7|35425.5|35275.5|23
1623094000000|2021-06-07 19:26:40|35435.6|35285.6|35430.4|35280.4|35436.9|35286.9|35430.4|35280.4|25
1623094010000|2021-06-07 19:26:50|35429.7|35279.7|35429.5|35279.5|35430.6|35280.6|35426.2|35276.2|25
1623094020000|2021-06-07 19:27:00|35429.7|35279.7|35424|35274|35430.6|35280.6|35423.9|35273.9|26
1623094030000|2021-06-07 19:27:10|35423.9|35273.9|35435|35285|35435|35285|35422.4|35272.4|29
1623094040000|2021-06-07 19:27:20|35435.2|35285.2|35445.5|35295.5|35446.6|35296.6|35435.2|35285.2|21
1623094050000|2021-06-07 19:27:30|35450|35300|35446.1|35296.1|35452.6|35302.6|35445.7|35295.7|30
1623094060000|2021-06-07 19:27:40|35446.5|35296.5|35442|35292|35449.2|35299.2|35438.9|35288.9|33
1623094070000|2021-06-07 19:27:50|35446.2|35296.2|35454.1|35304.1|35455.9|35305.9|35441.6|35291.6|37
1623094080000|2021-06-07 19:28:00|35453.2|35303.2|35466.1|35316.1|35478.5|35328.5|35443.1|35293.1|36
1623094090000|2021-06-07 19:28:10|35466.2|35316.2|35471.2|35321.2|35473.4|35323.4|35461.6|35311.6|34
1623094100000|2021-06-07 19:28:20|35470.9|35320.9|35486.6|35336.6|35486.6|35336.6|35465.5|35315.5|36
1623094110000|2021-06-07 19:28:30|35486.7|35336.7|35490.4|35340.4|35490.4|35340.4|35484.6|35334.6|32
1623094120000|2021-06-07 19:28:40|35490.2|35340.2|35494|35344|35494.4|35344.4|35488.5|35338.5|27
1623094130000|2021-06-07 19:28:50|35494.4|35344.4|35493.8|35343.8|35495.1|35345.1|35492.6|35342.6|27
1623094140000|2021-06-07 19:29:00|35495|35345|35496|35346|35496.4|35346.4|35490.7|35340.7|30
1623094150000|2021-06-07 19:29:10|35495.4|35345.4|35499.5|35349.5|35499.5|35349.5|35495.1|35345.1|23
1623094160000|2021-06-07 19:29:20|35502.7|35352.7|35534|35384|35534|35384|35500.7|35350.7|35
1623094170000|2021-06-07 19:29:30|35533.6|35383.6|35529.7|35379.7|35542.6|35392.6|35529.7|35379.7|34
1623094180000|2021-06-07 19:29:40|35529.5|35379.5|35530.4|35380.4|35545.9|35395.9|35529.5|35379.5|36
1623094190000|2021-06-07 19:29:50|35528|35378|35544|35394|35544.7|35394.7|35528|35378|36
1623094200000|2021-06-07 19:30:00|35543.7|35393.7|35527.6|35377.6|35543.7|35393.7|35526.4|35376.4|33
1623094210000|2021-06-07 19:30:10|35528|35378|35530.4|35380.4|35533.1|35383.1|35520.5|35370.5|31
1623094220000|2021-06-07 19:30:20|35530.2|35380.2|35537|35387|35537.7|35387.7|35528.4|35378.4|31
1623094230000|2021-06-07 19:30:30|35535.9|35385.9|35515.6|35365.6|35535.9|35385.9|35515.6|35365.6|33
1623094240000|2021-06-07 19:30:40|35514.8|35364.8|35511.2|35361.2|35522.2|35372.2|35510.1|35360.1|34
1623094250000|2021-06-07 19:30:50|35511.1|35361.1|35510|35360|35515.1|35365.1|35496.9|35346.9|25
1623094260000|2021-06-07 19:31:00|35510.1|35360.1|35493.2|35343.2|35515.9|35365.9|35493.2|35343.2|32
1623094270000|2021-06-07 19:31:10|35493.5|35343.5|35495.9|35345.9|35495.9|35345.9|35493.2|35343.2|10
1623094280000|2021-06-07 19:31:20|35495|35345|35494.1|35344.1|35497.1|35347.1|35493.5|35343.5|23
1623094290000|2021-06-07 19:31:30|35493.8|35343.8|35482.1|35332.1|35493.8|35343.8|35481.9|35331.9|28
1623094300000|2021-06-07 19:31:40|35482.2|35332.2|35483.2|35333.2|35485.2|35335.2|35481.9|35331.9|21
1623094310000|2021-06-07 19:31:50|35483.3|35333.3|35477|35327|35483.3|35333.3|35476.1|35326.1|25
1623094320000|2021-06-07 19:32:00|35477.4|35327.4|35471.4|35321.4|35477.6|35327.6|35471.2|35321.2|19
1623094330000|2021-06-07 19:32:10|35471.2|35321.2|35484.3|35334.3|35484.3|35334.3|35469|35319|31
1623094340000|2021-06-07 19:32:20|35484.6|35334.6|35508.6|35358.6|35509.8|35359.8|35484.5|35334.5|36
1623094350000|2021-06-07 19:32:30|35505.9|35355.9|35509.2|35359.2|35522.2|35372.2|35505.9|35355.9|32
1623094360000|2021-06-07 19:32:40|35516.8|35366.8|35531.2|35381.2|35531.2|35381.2|35516.8|35366.8|17
1623094370000|2021-06-07 19:32:50|35531.3|35381.3|35540|35390|35540|35390|35528.6|35378.6|24
1623094380000|2021-06-07 19:33:00|35541.7|35391.7|35599.3|35449.3|35601.7|35451.7|35535.4|35385.4|34
1623094390000|2021-06-07 19:33:10|35599.5|35449.5|35596.8|35446.8|35599.5|35449.5|35581.1|35431.1|39
1623094400000|2021-06-07 19:33:20|35606.5|35456.5|35617.1|35467.1|35617.9|35467.9|35601.8|35451.8|38
1623094410000|2021-06-07 19:33:30|35617.9|35467.9|35618.2|35468.2|35622.3|35472.3|35615.1|35465.1|37
1623094420000|2021-06-07 19:33:40|35618.8|35468.8|35641.3|35491.3|35641.3|35491.3|35618.8|35468.8|34
1623094430000|2021-06-07 19:33:50|35644.9|35494.9|35647.2|35497.2|35651.4|35501.4|35634.5|35484.5|38
1623094440000|2021-06-07 19:34:00|35656.5|35506.5|35650.4|35500.4|35658.8|35508.8|35641.4|35491.4|38
1623094450000|2021-06-07 19:34:10|35649.3|35499.3|35641.9|35491.9|35651|35501|35641.9|35491.9|31
1623094460000|2021-06-07 19:34:20|35641|35491|35644.4|35494.4|35644.9|35494.9|35630.4|35480.4|31
1623094470000|2021-06-07 19:34:30|35644.7|35494.7|35658.9|35508.9|35658.9|35508.9|35644.7|35494.7|27
1623094480000|2021-06-07 19:34:40|35659.2|35509.2|35666.2|35516.2|35669.9|35519.9|35659.1|35509.1|32
1623094490000|2021-06-07 19:34:50|35667.1|35517.1|35661.8|35511.8|35673.1|35523.1|35659.9|35509.9|33
1623094500000|2021-06-07 19:35:00|35661.9|35511.9|35663|35513|35664.6|35514.6|35653.3|35503.3|30
1623094510000|2021-06-07 19:35:10|35663.1|35513.1|35664.4|35514.4|35665.6|35515.6|35661.8|35511.8|28
1623094520000|2021-06-07 19:35:20|35662.8|35512.8|35647.7|35497.7|35664.1|35514.1|35646.8|35496.8|32
1623094530000|2021-06-07 19:35:30|35647.9|35497.9|35637.5|35487.5|35648.3|35498.3|35637.5|35487.5|33
1623094540000|2021-06-07 19:35:40|35637.1|35487.1|35624.7|35474.7|35639.2|35489.2|35624.7|35474.7|29
1623094550000|2021-06-07 19:35:50|35624.6|35474.6|35630.8|35480.8|35630.8|35480.8|35623.4|35473.4|28
1623094560000|2021-06-07 19:36:00|35632.1|35482.1|35624.2|35474.2|35636.2|35486.2|35623.6|35473.6|26
1623094570000|2021-06-07 19:36:10|35624.3|35474.3|35626.6|35476.6|35628.6|35478.6|35624.3|35474.3|28
1623094580000|2021-06-07 19:36:20|35626.7|35476.7|35631.1|35481.1|35631.3|35481.3|35625.8|35475.8|28
1623094590000|2021-06-07 19:36:30|35630.6|35480.6|35629.9|35479.9|35631.2|35481.2|35629.8|35479.8|17
1623094600000|2021-06-07 19:36:40|35629.5|35479.5|35629.1|35479.1|35629.7|35479.7|35629.1|35479.1|10
1623094610000|2021-06-07 19:36:50|35629.2|35479.2|35615.6|35465.6|35629.2|35479.2|35615.1|35465.1|25
1623094620000|2021-06-07 19:37:00|35612.5|35462.5|35628.6|35478.6|35628.6|35478.6|35609.6|35459.6|27
1623094630000|2021-06-07 19:37:10|35630|35480|35632|35482|35632.5|35482.5|35629|35479|26
1623094640000|2021-06-07 19:37:20|35632.7|35482.7|35634.6|35484.6|35637.8|35487.8|35632.1|35482.1|27
1623094650000|2021-06-07 19:37:30|35634|35484|35636|35486|35637|35487|35629.4|35479.4|29
1623094660000|2021-06-07 19:37:40|35638.2|35488.2|35626.5|35476.5|35638.5|35488.5|35625.7|35475.7|29
1623094670000|2021-06-07 19:37:50|35626.4|35476.4|35625.3|35475.3|35626.4|35476.4|35623.8|35473.8|24
1623094680000|2021-06-07 19:38:00|35625.5|35475.5|35617.5|35467.5|35626.7|35476.7|35617|35467|20
1623094690000|2021-06-07 19:38:10|35617.3|35467.3|35613.7|35463.7|35617.6|35467.6|35613.3|35463.3|22
1623094700000|2021-06-07 19:38:20|35613.3|35463.3|35633.4|35483.4|35633.4|35483.4|35613.3|35463.3|31
1623094710000|2021-06-07 19:38:30|35632.3|35482.3|35658.5|35508.5|35658.5|35508.5|35631.8|35481.8|25
1623094720000|2021-06-07 19:38:40|35658.2|35508.2|35662.3|35512.3|35665.2|35515.2|35646.2|35496.2|35
1623094730000|2021-06-07 19:38:50|35662.2|35512.2|35666.4|35516.4|35666.5|35516.5|35660.5|35510.5|27
1623094740000|2021-06-07 19:39:00|35665.7|35515.7|35665.2|35515.2|35666.4|35516.4|35664.8|35514.8|16
1623094750000|2021-06-07 19:39:10|35665.9|35515.9|35651.2|35501.2|35666.4|35516.4|35651.2|35501.2|25
1623094760000|2021-06-07 19:39:20|35651.3|35501.3|35643.2|35493.2|35651.3|35501.3|35643.2|35493.2|21
1623094770000|2021-06-07 19:39:30|35642.9|35492.9|35640.4|35490.4|35643.5|35493.5|35639.4|35489.4|24
1623094780000|2021-06-07 19:39:40|35640.7|35490.7|35629.9|35479.9|35641.4|35491.4|35627.2|35477.2|29
1623094790000|2021-06-07 19:39:50|35630.5|35480.5|35648.2|35498.2|35650.6|35500.6|35626.8|35476.8|28
1623094800000|2021-06-07 19:40:00|35648.9|35498.9|35642.3|35492.3|35649.9|35499.9|35641.5|35491.5|30
1623094810000|2021-06-07 19:40:10|35642.2|35492.2|35640.2|35490.2|35642.2|35492.2|35637.8|35487.8|24
1623094820000|2021-06-07 19:40:20|35640.1|35490.1|35639.5|35489.5|35642.1|35492.1|35637.5|35487.5|31
1623094830000|2021-06-07 19:40:30|35639.2|35489.2|35637.7|35487.7|35640|35490|35637.6|35487.6|17
1623094840000|2021-06-07 19:40:40|35636.9|35486.9|35636|35486|35637.3|35487.3|35635.6|35485.6|16
1623094850000|2021-06-07 19:40:50|35635.6|35485.6|35636.5|35486.5|35637.1|35487.1|35635.6|35485.6|9
1623094860000|2021-06-07 19:41:00|35635.5|35485.5|35632.8|35482.8|35635.9|35485.9|35631.2|35481.2|23
1623094870000|2021-06-07 19:41:10|35632.4|35482.4|35632.6|35482.6|35633.5|35483.5|35631.7|35481.7|18
1623094880000|2021-06-07 19:41:20|35632|35482|35632.5|35482.5|35632.5|35482.5|35629.1|35479.1|27
1623094890000|2021-06-07 19:41:30|35632.2|35482.2|35633|35483|35633.6|35483.6|35632.1|35482.1|23
1623094900000|2021-06-07 19:41:40|35632.5|35482.5|35632.2|35482.2|35632.5|35482.5|35631.2|35481.2|23
1623094910000|2021-06-07 19:41:50|35632|35482|35640.4|35490.4|35642.4|35492.4|35631.8|35481.8|25
1623094920000|2021-06-07 19:42:00|35640|35490|35614.7|35464.7|35640.7|35490.7|35614.7|35464.7|37
1623094930000|2021-06-07 19:42:10|35612.9|35462.9|35621.1|35471.1|35623.6|35473.6|35600.2|35450.2|37
1623094940000|2021-06-07 19:42:20|35620.6|35470.6|35623.6|35473.6|35626.3|35476.3|35620.2|35470.2|26
1623094950000|2021-06-07 19:42:30|35624|35474|35624.8|35474.8|35625|35475|35622.2|35472.2|24
1623094960000|2021-06-07 19:42:40|35624.9|35474.9|35618.8|35468.8|35624.9|35474.9|35613.3|35463.3|39
1623094970000|2021-06-07 19:42:50|35620|35470|35622.3|35472.3|35623.9|35473.9|35619.2|35469.2|33
1623094980000|2021-06-07 19:43:00|35622.2|35472.2|35618.1|35468.1|35622.2|35472.2|35618.1|35468.1|23
1623094990000|2021-06-07 19:43:10|35618.2|35468.2|35608.9|35458.9|35618.2|35468.2|35608.9|35458.9|34
1623095000000|2021-06-07 19:43:20|35609.6|35459.6|35615.1|35465.1|35615.1|35465.1|35609.1|35459.1|29
1623095010000|2021-06-07 19:43:30|35615.3|35465.3|35615.7|35465.7|35616.5|35466.5|35614.4|35464.4|26
1623095020000|2021-06-07 19:43:40|35615.3|35465.3|35615.6|35465.6|35617.1|35467.1|35614.4|35464.4|30
1623095030000|2021-06-07 19:43:50|35615.7|35465.7|35616.6|35466.6|35617.2|35467.2|35615.6|35465.6|11
1623095040000|2021-06-07 19:44:00|35616.2|35466.2|35614.2|35464.2|35616.2|35466.2|35613.9|35463.9|15
1623095050000|2021-06-07 19:44:10|35613.9|35463.9|35614.3|35464.3|35614.5|35464.5|35612.9|35462.9|21
1623095060000|2021-06-07 19:44:20|35613.9|35463.9|35614.1|35464.1|35614.9|35464.9|35613.6|35463.6|18
1623095070000|2021-06-07 19:44:30|35613.9|35463.9|35613.2|35463.2|35614.2|35464.2|35613.2|35463.2|17
1623095080000|2021-06-07 19:44:40|35612.8|35462.8|35614.8|35464.8|35614.8|35464.8|35612.5|35462.5|15
1623095090000|2021-06-07 19:44:50|35614.7|35464.7|35636.8|35486.8|35639.6|35489.6|35614.5|35464.5|31
1623095100000|2021-06-07 19:45:00|35636.9|35486.9|35624|35474|35639.9|35489.9|35622.1|35472.1|37
1623095110000|2021-06-07 19:45:10|35624.1|35474.1|35620.1|35470.1|35624.1|35474.1|35618.2|35468.2|24
1623095120000|2021-06-07 19:45:20|35620|35470|35620.9|35470.9|35622.7|35472.7|35619.2|35469.2|23
1623095130000|2021-06-07 19:45:30|35619.6|35469.6|35619.7|35469.7|35620.4|35470.4|35618.7|35468.7|21
1623095140000|2021-06-07 19:45:40|35620.3|35470.3|35620.4|35470.4|35621.3|35471.3|35619.1|35469.1|22
1623095150000|2021-06-07 19:45:50|35620.2|35470.2|35625.7|35475.7|35626.2|35476.2|35619.5|35469.5|32
1623095160000|2021-06-07 19:46:00|35626|35476|35603.2|35453.2|35626|35476|35603.2|35453.2|32
1623095170000|2021-06-07 19:46:10|35604.1|35454.1|35605.9|35455.9|35605.9|35455.9|35603.7|35453.7|28
1623095180000|2021-06-07 19:46:20|35605.6|35455.6|35611.6|35461.6|35614.3|35464.3|35605.6|35455.6|25
1623095190000|2021-06-07 19:46:30|35612.8|35462.8|35603.8|35453.8|35612.8|35462.8|35603.6|35453.6|30
1623095200000|2021-06-07 19:46:40|35603.7|35453.7|35626.7|35476.7|35626.7|35476.7|35602.2|35452.2|29
1623095210000|2021-06-07 19:46:50|35626.2|35476.2|35620.5|35470.5|35626.5|35476.5|35620.2|35470.2|33
1623095220000|2021-06-07 19:47:00|35620|35470|35621.3|35471.3|35621.7|35471.7|35619.4|35469.4|23
1623095230000|2021-06-07 19:47:10|35621.2|35471.2|35607.8|35457.8|35621.9|35471.9|35607.8|35457.8|29
1623095240000|2021-06-07 19:47:20|35606.6|35456.6|35599.8|35449.8|35607.1|35457.1|35599.8|35449.8|28
1623095250000|2021-06-07 19:47:30|35600|35450|35582.6|35432.6|35602|35452|35582.6|35432.6|25
1623095260000|2021-06-07 19:47:40|35583.7|35433.7|35581.8|35431.8|35583.7|35433.7|35581.7|35431.7|27
1623095270000|2021-06-07 19:47:50|35582|35432|35585.9|35435.9|35586|35436|35568.3|35418.3|33
1623095280000|2021-06-07 19:48:00|35586|35436|35592.7|35442.7|35596.9|35446.9|35585.9|35435.9|25
1623095290000|2021-06-07 19:48:10|35593.4|35443.4|35622.5|35472.5|35622.5|35472.5|35593.3|35443.3|25
1623095300000|2021-06-07 19:48:20|35621.9|35471.9|35615.2|35465.2|35622.8|35472.8|35615.2|35465.2|18
1623095310000|2021-06-07 19:48:30|35615|35465|35626.9|35476.9|35626.9|35476.9|35615|35465|17
1623095320000|2021-06-07 19:48:40|35628.4|35478.4|35627.5|35477.5|35630.2|35480.2|35627.5|35477.5|25
1623095330000|2021-06-07 19:48:50|35626.9|35476.9|35627.2|35477.2|35627.6|35477.6|35626.8|35476.8|5
1623095340000|2021-06-07 19:49:00|35627.6|35477.6|35644.8|35494.8|35646|35496|35627.6|35477.6|25
1623095350000|2021-06-07 19:49:10|35644.9|35494.9|35645.9|35495.9|35646.3|35496.3|35642.9|35492.9|27
1623095360000|2021-06-07 19:49:20|35646.5|35496.5|35657.3|35507.3|35657.3|35507.3|35645.4|35495.4|21
1623095370000|2021-06-07 19:49:30|35656.5|35506.5|35665.3|35515.3|35666.9|35516.9|35656.5|35506.5|32
1623095380000|2021-06-07 19:49:40|35664.9|35514.9|35666.8|35516.8|35668|35518|35664.9|35514.9|27
1623095390000|2021-06-07 19:49:50|35666|35516|35665.6|35515.6|35667.8|35517.8|35665.6|35515.6|21
1623095400000|2021-06-07 19:50:00|35665.7|35515.7|35669.9|35519.9|35670|35520|35665.4|35515.4|16
1623095410000|2021-06-07 19:50:10|35670.7|35520.7|35689.3|35539.3|35689.8|35539.8|35670.6|35520.6|30
1623095420000|2021-06-07 19:50:20|35689.6|35539.6|35685.5|35535.5|35689.7|35539.7|35684.4|35534.4|24
1623095430000|2021-06-07 19:50:30|35685.2|35535.2|35699.1|35549.1|35699.1|35549.1|35684.4|35534.4|21
1623095440000|2021-06-07 19:50:40|35698.4|35548.4|35717.6|35567.6|35717.6|35567.6|35694.5|35544.5|35
1623095450000|2021-06-07 19:50:50|35718.6|35568.6|35718.8|35568.8|35730.8|35580.8|35715.6|35565.6|35
1623095460000|2021-06-07 19:51:00|35716.1|35566.1|35700.6|35550.6|35716.1|35566.1|35696.8|35546.8|33
1623095470000|2021-06-07 19:51:10|35702.6|35552.6|35715.5|35565.5|35716.1|35566.1|35702.5|35552.5|35
1623095480000|2021-06-07 19:51:20|35715.4|35565.4|35715.1|35565.1|35719.3|35569.3|35712.9|35562.9|33
1623095490000|2021-06-07 19:51:30|35714.8|35564.8|35716.1|35566.1|35718.4|35568.4|35714.1|35564.1|34
1623095500000|2021-06-07 19:51:40|35716.8|35566.8|35709.8|35559.8|35716.8|35566.8|35709.4|35559.4|21
1623095510000|2021-06-07 19:51:50|35710.1|35560.1|35716.7|35566.7|35717.9|35567.9|35707.5|35557.5|36
1623095520000|2021-06-07 19:52:00|35716.9|35566.9|35711.8|35561.8|35717.7|35567.7|35711.8|35561.8|19
1623095530000|2021-06-07 19:52:10|35711.7|35561.7|35709.6|35559.6|35711.8|35561.8|35708.2|35558.2|18
1623095540000|2021-06-07 19:52:20|35710.4|35560.4|35694.1|35544.1|35710.4|35560.4|35693.9|35543.9|26
1623095550000|2021-06-07 19:52:30|35693.7|35543.7|35693.7|35543.7|35693.8|35543.8|35688|35538|25
1623095560000|2021-06-07 19:52:40|35693.8|35543.8|35697.9|35547.9|35698.8|35548.8|35693.8|35543.8|36
1623095570000|2021-06-07 19:52:50|35697.1|35547.1|35695.2|35545.2|35697.1|35547.1|35694.4|35544.4|24
1623095580000|2021-06-07 19:53:00|35695.3|35545.3|35685.4|35535.4|35695.3|35545.3|35684.6|35534.6|29
1623095590000|2021-06-07 19:53:10|35686.2|35536.2|35686.9|35536.9|35687.4|35537.4|35686|35536|21
1623095600000|2021-06-07 19:53:20|35687.6|35537.6|35705.2|35555.2|35706.9|35556.9|35687.1|35537.1|29
1623095610000|2021-06-07 19:53:30|35704.8|35554.8|35712.5|35562.5|35713|35563|35703.5|35553.5|23
1623095620000|2021-06-07 19:53:40|35713.8|35563.8|35723.3|35573.3|35724.4|35574.4|35707.8|35557.8|29
1623095630000|2021-06-07 19:53:50|35723.2|35573.2|35734.9|35584.9|35734.9|35584.9|35722.7|35572.7|34
1623095640000|2021-06-07 19:54:00|35734.3|35584.3|35736|35586|35737.2|35587.2|35732.9|35582.9|32
1623095650000|2021-06-07 19:54:10|35736.6|35586.6|35726.7|35576.7|35736.9|35586.9|35726.7|35576.7|32
1623095660000|2021-06-07 19:54:20|35726.4|35576.4|35716.9|35566.9|35728.6|35578.6|35716.6|35566.6|33
1623095670000|2021-06-07 19:54:30|35718.2|35568.2|35715.4|35565.4|35718.2|35568.2|35715.1|35565.1|21
1623095680000|2021-06-07 19:54:40|35715.9|35565.9|35731.5|35581.5|35731.5|35581.5|35715.9|35565.9|28
1623095690000|2021-06-07 19:54:50|35731.4|35581.4|35737.8|35587.8|35742.6|35592.6|35730|35580|33
1623095700000|2021-06-07 19:55:00|35738.5|35588.5|35724.5|35574.5|35738.7|35588.7|35724.4|35574.4|31
1623095710000|2021-06-07 19:55:10|35723.5|35573.5|35717.9|35567.9|35723.5|35573.5|35717.2|35567.2|33
1623095720000|2021-06-07 19:55:20|35718|35568|35716.8|35566.8|35718|35568|35716.4|35566.4|22
1623095730000|2021-06-07 19:55:30|35717.3|35567.3|35705.4|35555.4|35717.3|35567.3|35704.9|35554.9|21
1623095740000|2021-06-07 19:55:40|35701.1|35551.1|35700|35550|35701.3|35551.3|35698.4|35548.4|25
1623095750000|2021-06-07 19:55:50|35699.9|35549.9|35696|35546|35700.2|35550.2|35693.5|35543.5|32
1623095760000|2021-06-07 19:56:00|35695.9|35545.9|35697|35547|35699.1|35549.1|35695.7|35545.7|31
1623095770000|2021-06-07 19:56:10|35696.7|35546.7|35687.5|35537.5|35696.7|35546.7|35687.5|35537.5|28
1623095780000|2021-06-07 19:56:20|35687.7|35537.7|35689.3|35539.3|35690.6|35540.6|35687.2|35537.2|30
1623095790000|2021-06-07 19:56:30|35688.6|35538.6|35680.8|35530.8|35689.3|35539.3|35680|35530|28
1623095800000|2021-06-07 19:56:40|35681|35531|35682.6|35532.6|35683.5|35533.5|35680.8|35530.8|27
1623095810000|2021-06-07 19:56:50|35682.1|35532.1|35698.1|35548.1|35700.1|35550.1|35680.1|35530.1|36
1623095820000|2021-06-07 19:57:00|35698.5|35548.5|35700.7|35550.7|35700.7|35550.7|35696.5|35546.5|25
1623095830000|2021-06-07 19:57:10|35700.9|35550.9|35707.1|35557.1|35707.8|35557.8|35700.7|35550.7|30
1623095840000|2021-06-07 19:57:20|35706|35556|35706.1|35556.1|35707.5|35557.5|35705.7|35555.7|23
1623095850000|2021-06-07 19:57:30|35706.2|35556.2|35711.6|35561.6|35712|35562|35705.8|35555.8|26
1623095860000|2021-06-07 19:57:40|35710.2|35560.2|35727.4|35577.4|35729.9|35579.9|35707.5|35557.5|33
1623095870000|2021-06-07 19:57:50|35727.9|35577.9|35737.7|35587.7|35744|35594|35727.6|35577.6|36
1623095880000|2021-06-07 19:58:00|35738|35588|35734.2|35584.2|35740.8|35590.8|35733.1|35583.1|29
1623095890000|2021-06-07 19:58:10|35735|35585|35742.2|35592.2|35744.4|35594.4|35735|35585|30
1623095900000|2021-06-07 19:58:20|35742.6|35592.6|35741.6|35591.6|35746.4|35596.4|35741|35591|30
1623095910000|2021-06-07 19:58:30|35741.5|35591.5|35740.7|35590.7|35741.5|35591.5|35739.2|35589.2|14
1623095920000|2021-06-07 19:58:40|35742|35592|35743|35593|35746.1|35596.1|35742|35592|26
1623095930000|2021-06-07 19:58:50|35743.4|35593.4|35741.3|35591.3|35743.4|35593.4|35741.1|35591.1|23
1623095940000|2021-06-07 19:59:00|35741.6|35591.6|35736.2|35586.2|35744.9|35594.9|35736.2|35586.2|31
1623095950000|2021-06-07 19:59:10|35733.1|35583.1|35734|35584|35736.9|35586.9|35733.1|35583.1|29
1623095960000|2021-06-07 19:59:20|35733.7|35583.7|35728.2|35578.2|35733.7|35583.7|35721|35571|39
1623095970000|2021-06-07 19:59:30|35727.8|35577.8|35723.2|35573.2|35729|35579|35720.1|35570.1|32
1623095980000|2021-06-07 19:59:40|35723.3|35573.3|35718.5|35568.5|35723.3|35573.3|35718.4|35568.4|29
1623095990000|2021-06-07 19:59:50|35718|35568|35716|35566|35725.2|35575.2|35715.3|35565.3|34
1623096000000|2021-06-07 20:00:00|35715.5|35565.5|35694.7|35544.7|35715.5|35565.5|35694.5|35544.5|34
1623096010000|2021-06-07 20:00:10|35694.9|35544.9|35688|35538|35695.5|35545.5|35686.2|35536.2|26
1623096020000|2021-06-07 20:00:20|35687.1|35537.1|35691|35541|35691|35541|35684.8|35534.8|27
1623096030000|2021-06-07 20:00:30|35691.6|35541.6|35699.2|35549.2|35699.2|35549.2|35691.5|35541.5|25
1623096040000|2021-06-07 20:00:40|35699.4|35549.4|35700.3|35550.3|35700.8|35550.8|35699.4|35549.4|24
1623096050000|2021-06-07 20:00:50|35700.4|35550.4|35700|35550|35700.6|35550.6|35699.8|35549.8|11
1623096060000|2021-06-07 20:01:00|35699.7|35549.7|35711.9|35561.9|35712|35562|35699.7|35549.7|25
1623096070000|2021-06-07 20:01:10|35712|35562|35725.9|35575.9|35725.9|35575.9|35708.9|35558.9|35
1623096080000|2021-06-07 20:01:20|35723.5|35573.5|35739.2|35589.2|35749.1|35599.1|35722.1|35572.1|26
1623096090000|2021-06-07 20:01:30|35747.9|35597.9|35806.2|35656.2|35806.2|35656.2|35735.7|35585.7|30
1623096100000|2021-06-07 20:01:40|35805.6|35655.6|35785.8|35635.8|35813.9|35663.9|35785.7|35635.7|35
1623096110000|2021-06-07 20:01:50|35787.5|35637.5|35792.3|35642.3|35795.5|35645.5|35786.1|35636.1|30
1623096120000|2021-06-07 20:02:00|35791.7|35641.7|35758.7|35608.7|35791.7|35641.7|35758.4|35608.4|33
1623096130000|2021-06-07 20:02:10|35758.6|35608.6|35736.8|35586.8|35762.5|35612.5|35736.8|35586.8|32
1623096140000|2021-06-07 20:02:20|35737|35587|35733.6|35583.6|35738.6|35588.6|35732.3|35582.3|30
1623096150000|2021-06-07 20:02:30|35735.1|35585.1|35732.9|35582.9|35735.1|35585.1|35731.9|35581.9|24
1623096160000|2021-06-07 20:02:40|35732.6|35582.6|35720.7|35570.7|35733|35583|35719.6|35569.6|31
1623096170000|2021-06-07 20:02:50|35719.5|35569.5|35716.9|35566.9|35723.8|35573.8|35716.9|35566.9|25
1623096180000|2021-06-07 20:03:00|35716.8|35566.8|35724.9|35574.9|35724.9|35574.9|35716.3|35566.3|32
1623096190000|2021-06-07 20:03:10|35724|35574|35730.1|35580.1|35730.7|35580.7|35723.3|35573.3|30
1623096200000|2021-06-07 20:03:20|35729.2|35579.2|35719.2|35569.2|35729.3|35579.3|35719.2|35569.2|26
1623096210000|2021-06-07 20:03:30|35720.6|35570.6|35718.4|35568.4|35720.6|35570.6|35712|35562|30
1623096220000|2021-06-07 20:03:40|35718.7|35568.7|35719|35569|35719.2|35569.2|35715.9|35565.9|28
1623096230000|2021-06-07 20:03:50|35718.9|35568.9|35716.4|35566.4|35718.9|35568.9|35714.3|35564.3|31
1623096240000|2021-06-07 20:04:00|35714.5|35564.5|35705.7|35555.7|35716.5|35566.5|35705.4|35555.4|27
1623096250000|2021-06-07 20:04:10|35705|35555|35691.3|35541.3|35705.6|35555.6|35691.3|35541.3|22
1623096260000|2021-06-07 20:04:20|35693.4|35543.4|35702.5|35552.5|35702.8|35552.8|35692.1|35542.1|32
1623096270000|2021-06-07 20:04:30|35702.3|35552.3|35685.1|35535.1|35702.3|35552.3|35685|35535|30
1623096280000|2021-06-07 20:04:40|35685.2|35535.2|35659.5|35509.5|35685.2|35535.2|35659.5|35509.5|26
1623096290000|2021-06-07 20:04:50|35659.3|35509.3|35662|35512|35667.1|35517.1|35659.3|35509.3|32
1623096300000|2021-06-07 20:05:00|35662.1|35512.1|35670.6|35520.6|35671.6|35521.6|35661|35511|33
1623096310000|2021-06-07 20:05:10|35670.9|35520.9|35676|35526|35697.9|35547.9|35670.1|35520.1|35
1623096320000|2021-06-07 20:05:20|35675.1|35525.1|35661|35511|35675.1|35525.1|35661|35511|35
1623096330000|2021-06-07 20:05:30|35661.3|35511.3|35666.7|35516.7|35667.4|35517.4|35661|35511|30
1623096340000|2021-06-07 20:05:40|35666.4|35516.4|35668.5|35518.5|35668.5|35518.5|35661.4|35511.4|28
1623096350000|2021-06-07 20:05:50|35670.4|35520.4|35674.4|35524.4|35678.4|35528.4|35670.2|35520.2|31
1623096360000|2021-06-07 20:06:00|35675.6|35525.6|35664.7|35514.7|35675.6|35525.6|35663.4|35513.4|35
1623096370000|2021-06-07 20:06:10|35664.9|35514.9|35673|35523|35674.8|35524.8|35663.3|35513.3|27
1623096380000|2021-06-07 20:06:20|35674.3|35524.3|35676.5|35526.5|35683.5|35533.5|35673.9|35523.9|31
1623096390000|2021-06-07 20:06:30|35675.2|35525.2|35667.6|35517.6|35675.6|35525.6|35665|35515|30
1623096400000|2021-06-07 20:06:40|35667.9|35517.9|35666.8|35516.8|35669.8|35519.8|35665.8|35515.8|24
1623096410000|2021-06-07 20:06:50|35666.9|35516.9|35672|35522|35672.3|35522.3|35666|35516|25
1623096420000|2021-06-07 20:07:00|35671.8|35521.8|35673.2|35523.2|35676.5|35526.5|35671.7|35521.7|25
1623096430000|2021-06-07 20:07:10|35673.4|35523.4|35671.9|35521.9|35673.9|35523.9|35671.9|35521.9|25
1623096440000|2021-06-07 20:07:20|35672.3|35522.3|35679.7|35529.7|35679.9|35529.9|35671.5|35521.5|24
1623096450000|2021-06-07 20:07:30|35679.2|35529.2|35671.9|35521.9|35681.1|35531.1|35671.9|35521.9|27
1623096460000|2021-06-07 20:07:40|35671.8|35521.8|35676.7|35526.7|35676.7|35526.7|35661.4|35511.4|30
1623096470000|2021-06-07 20:07:50|35676.4|35526.4|35674.3|35524.3|35678.2|35528.2|35674.3|35524.3|26
1623096480000|2021-06-07 20:08:00|35674|35524|35665|35515|35674.1|35524.1|35664.1|35514.1|24
1623096490000|2021-06-07 20:08:10|35664.9|35514.9|35659.4|35509.4|35664.9|35514.9|35658.6|35508.6|27
1623096500000|2021-06-07 20:08:20|35659.1|35509.1|35668|35518|35668.4|35518.4|35656.6|35506.6|26
1623096510000|2021-06-07 20:08:30|35668.8|35518.8|35668.5|35518.5|35670.5|35520.5|35667.4|35517.4|22
1623096520000|2021-06-07 20:08:40|35668.7|35518.7|35674.7|35524.7|35676.3|35526.3|35666.9|35516.9|22
1623096530000|2021-06-07 20:08:50|35676.2|35526.2|35675.6|35525.6|35676.8|35526.8|35675.3|35525.3|13
1623096540000|2021-06-07 20:09:00|35675.5|35525.5|35686.7|35536.7|35687.7|35537.7|35675.5|35525.5|22
1623096550000|2021-06-07 20:09:10|35687.7|35537.7|35649.1|35499.1|35687.7|35537.7|35649|35499|32
1623096560000|2021-06-07 20:09:20|35649.5|35499.5|35644.1|35494.1|35651.5|35501.5|35644.1|35494.1|21
1623096570000|2021-06-07 20:09:30|35643.3|35493.3|35650.1|35500.1|35650.1|35500.1|35641.6|35491.6|23
1623096580000|2021-06-07 20:09:40|35650.2|35500.2|35642.8|35492.8|35652.6|35502.6|35642.8|35492.8|22
1623096590000|2021-06-07 20:09:50|35643.3|35493.3|35638|35488|35643.3|35493.3|35637|35487|23
1623096600000|2021-06-07 20:10:00|35637.8|35487.8|35621.3|35471.3|35637.8|35487.8|35621.3|35471.3|34
1623096610000|2021-06-07 20:10:10|35619.5|35469.5|35613.4|35463.4|35619.5|35469.5|35611.2|35461.2|34
1623096620000|2021-06-07 20:10:20|35613.2|35463.2|35619.6|35469.6|35619.6|35469.6|35611.2|35461.2|23
1623096630000|2021-06-07 20:10:30|35617.2|35467.2|35614.9|35464.9|35618.7|35468.7|35613.9|35463.9|22
1623096640000|2021-06-07 20:10:40|35614.8|35464.8|35610.6|35460.6|35614.8|35464.8|35607.9|35457.9|26
1623096650000|2021-06-07 20:10:50|35610.9|35460.9|35614.4|35464.4|35614.5|35464.5|35610.9|35460.9|25
1623096660000|2021-06-07 20:11:00|35614.2|35464.2|35621.3|35471.3|35626.3|35476.3|35614.2|35464.2|29
1623096670000|2021-06-07 20:11:10|35621.9|35471.9|35616.1|35466.1|35621.9|35471.9|35615.4|35465.4|27
1623096680000|2021-06-07 20:11:20|35616.3|35466.3|35617.2|35467.2|35619.5|35469.5|35616.1|35466.1|33
1623096690000|2021-06-07 20:11:30|35616.5|35466.5|35619.6|35469.6|35619.6|35469.6|35615.2|35465.2|29
1623096700000|2021-06-07 20:11:40|35619.8|35469.8|35623.4|35473.4|35623.8|35473.8|35619.8|35469.8|23
1623096710000|2021-06-07 20:11:50|35623.5|35473.5|35624.3|35474.3|35624.3|35474.3|35623.2|35473.2|18
1623096720000|2021-06-07 20:12:00|35624.6|35474.6|35611.5|35461.5|35627.4|35477.4|35611.5|35461.5|26
1623096730000|2021-06-07 20:12:10|35608.9|35458.9|35599.8|35449.8|35609.9|35459.9|35596.8|35446.8|34
1623096740000|2021-06-07 20:12:20|35597.6|35447.6|35615.2|35465.2|35615.2|35465.2|35597.6|35447.6|38
1623096750000|2021-06-07 20:12:30|35615.6|35465.6|35619.6|35469.6|35619.6|35469.6|35615.3|35465.3|18
1623096760000|2021-06-07 20:12:40|35620.2|35470.2|35627.1|35477.1|35629.2|35479.2|35619.9|35469.9|27
1623096770000|2021-06-07 20:12:50|35627.7|35477.7|35629.7|35479.7|35629.8|35479.8|35625.6|35475.6|20
1623096780000|2021-06-07 20:13:00|35630.3|35480.3|35654.2|35504.2|35655.4|35505.4|35630.2|35480.2|30
1623096790000|2021-06-07 20:13:10|35655.2|35505.2|35656.3|35506.3|35662.9|35512.9|35655.2|35505.2|25
1623096800000|2021-06-07 20:13:20|35656.5|35506.5|35656.4|35506.4|35656.5|35506.5|35656.1|35506.1|5
1623096810000|2021-06-07 20:13:30|35656.5|35506.5|35664.8|35514.8|35665.6|35515.6|35656.5|35506.5|23
1623096820000|2021-06-07 20:13:40|35663.8|35513.8|35670.5|35520.5|35670.5|35520.5|35663.8|35513.8|33
1623096830000|2021-06-07 20:13:50|35671.4|35521.4|35674.2|35524.2|35675|35525|35669.7|35519.7|30
1623096840000|2021-06-07 20:14:00|35673.2|35523.2|35682.8|35532.8|35682.8|35532.8|35672.6|35522.6|19
1623096850000|2021-06-07 20:14:10|35684.3|35534.3|35684.3|35534.3|35685.4|35535.4|35681.4|35531.4|30
1623096860000|2021-06-07 20:14:20|35684.4|35534.4|35669.6|35519.6|35685.7|35535.7|35669.6|35519.6|27
1623096870000|2021-06-07 20:14:30|35669.9|35519.9|35682.4|35532.4|35683.3|35533.3|35669.9|35519.9|30
1623096880000|2021-06-07 20:14:40|35681.9|35531.9|35678|35528|35681.9|35531.9|35671.9|35521.9|30
1623096890000|2021-06-07 20:14:50|35677.8|35527.8|35687|35537|35687.2|35537.2|35677|35527|25
1623096900000|2021-06-07 20:15:00|35687.3|35537.3|35686.9|35536.9|35690|35540|35685.1|35535.1|15
1623096910000|2021-06-07 20:15:10|35686.3|35536.3|35672.7|35522.7|35686.3|35536.3|35672.4|35522.4|28
1623096920000|2021-06-07 20:15:20|35671.8|35521.8|35673.4|35523.4|35676.1|35526.1|35670.4|35520.4|29
1623096930000|2021-06-07 20:15:30|35673.1|35523.1|35674.7|35524.7|35674.7|35524.7|35672.6|35522.6|13
1623096940000|2021-06-07 20:15:40|35673.9|35523.9|35654.9|35504.9|35673.9|35523.9|35652.8|35502.8|28
1623096950000|2021-06-07 20:15:50|35650.1|35500.1|35664.8|35514.8|35666.9|35516.9|35650.1|35500.1|31
1623096960000|2021-06-07 20:16:00|35666|35516|35656.9|35506.9|35666.1|35516.1|35655|35505|33
1623096970000|2021-06-07 20:16:10|35657.5|35507.5|35659|35509|35659.3|35509.3|35655.6|35505.6|25
1623096980000|2021-06-07 20:16:20|35656.5|35506.5|35659.2|35509.2|35659.2|35509.2|35656|35506|25
1623096990000|2021-06-07 20:16:30|35659.9|35509.9|35655.4|35505.4|35660.5|35510.5|35654.7|35504.7|29
1623097000000|2021-06-07 20:16:40|35655.5|35505.5|35649.2|35499.2|35656.1|35506.1|35649.2|35499.2|27
1623097010000|2021-06-07 20:16:50|35649|35499|35642.3|35492.3|35649.6|35499.6|35642.3|35492.3|19
1623097020000|2021-06-07 20:17:00|35642.5|35492.5|35639.4|35489.4|35642.6|35492.6|35639.1|35489.1|17
1623097030000|2021-06-07 20:17:10|35639.3|35489.3|35644.2|35494.2|35644.7|35494.7|35632.7|35482.7|27
1623097040000|2021-06-07 20:17:20|35645|35495|35654|35504|35655.9|35505.9|35645|35495|34
1623097050000|2021-06-07 20:17:30|35653.9|35503.9|35651.8|35501.8|35656.3|35506.3|35651.4|35501.4|28
1623097060000|2021-06-07 20:17:40|35653.2|35503.2|35654|35504|35658.1|35508.1|35652.4|35502.4|35
1623097070000|2021-06-07 20:17:50|35653.5|35503.5|35659.8|35509.8|35659.8|35509.8|35653.1|35503.1|23
1623097080000|2021-06-07 20:18:00|35661.1|35511.1|35654.6|35504.6|35670|35520|35654.4|35504.4|32
1623097090000|2021-06-07 20:18:10|35653.8|35503.8|35655.5|35505.5|35655.5|35505.5|35653.5|35503.5|18
1623097100000|2021-06-07 20:18:20|35654.1|35504.1|35649.8|35499.8|35655.5|35505.5|35649.8|35499.8|16
1623097110000|2021-06-07 20:18:30|35649.9|35499.9|35648.9|35498.9|35650.1|35500.1|35648.9|35498.9|10
1623097120000|2021-06-07 20:18:40|35649.7|35499.7|35646.2|35496.2|35657.5|35507.5|35646.2|35496.2|31
1623097130000|2021-06-07 20:18:50|35646.3|35496.3|35637.5|35487.5|35649|35499|35634.5|35484.5|25
1623097140000|2021-06-07 20:19:00|35637.4|35487.4|35621.1|35471.1|35638.4|35488.4|35620.1|35470.1|34
1623097150000|2021-06-07 20:19:10|35622.3|35472.3|35611.7|35461.7|35623.7|35473.7|35611.7|35461.7|23
1623097160000|2021-06-07 20:19:20|35612.4|35462.4|35618.3|35468.3|35618.3|35468.3|35611.1|35461.1|19
1623097170000|2021-06-07 20:19:30|35618.2|35468.2|35611|35461|35618.3|35468.3|35610.6|35460.6|30
1623097180000|2021-06-07 20:19:40|35610.7|35460.7|35612.3|35462.3|35614.4|35464.4|35607.5|35457.5|19
1623097190000|2021-06-07 20:19:50|35613|35463|35616.8|35466.8|35621.1|35471.1|35613|35463|30
1623097200000|2021-06-07 20:20:00|35616.5|35466.5|35616.6|35466.6|35616.9|35466.9|35612.8|35462.8|24
1623097210000|2021-06-07 20:20:10|35616.2|35466.2|35618.8|35468.8|35619.6|35469.6|35616.2|35466.2|27
1623097220000|2021-06-07 20:20:20|35618|35468|35615.9|35465.9|35618.8|35468.8|35615.9|35465.9|32
1623097230000|2021-06-07 20:20:30|35616.1|35466.1|35622.7|35472.7|35622.7|35472.7|35615.4|35465.4|26
1623097240000|2021-06-07 20:20:40|35622.5|35472.5|35616.7|35466.7|35623|35473|35615.8|35465.8|33
1623097250000|2021-06-07 20:20:50|35617.9|35467.9|35617|35467|35617.9|35467.9|35614.1|35464.1|26
1623097260000|2021-06-07 20:21:00|35615.9|35465.9|35597.2|35447.2|35616.6|35466.6|35597.2|35447.2|31
1623097270000|2021-06-07 20:21:10|35595.4|35445.4|35594.8|35444.8|35597.2|35447.2|35594.8|35444.8|28
1623097280000|2021-06-07 20:21:20|35593.9|35443.9|35561.6|35411.6|35594.6|35444.6|35560.9|35410.9|36
1623097290000|2021-06-07 20:21:30|35563.5|35413.5|35576.6|35426.6|35579|35429|35563.5|35413.5|32
1623097300000|2021-06-07 20:21:40|35575.6|35425.6|35577.8|35427.8|35578.7|35428.7|35574.3|35424.3|21
1623097310000|2021-06-07 20:21:50|35577.9|35427.9|35572.3|35422.3|35578.1|35428.1|35572.1|35422.1|20
1623097320000|2021-06-07 20:22:00|35572.4|35422.4|35536.6|35386.6|35574|35424|35536.6|35386.6|35
1623097330000|2021-06-07 20:22:10|35536.7|35386.7|35515|35365|35541.2|35391.2|35515|35365|39
1623097340000|2021-06-07 20:22:20|35514.7|35364.7|35522.7|35372.7|35522.7|35372.7|35500|35350|35
1623097350000|2021-06-07 20:22:30|35523.5|35373.5|35524.4|35374.4|35530.3|35380.3|35523.3|35373.3|32
1623097360000|2021-06-07 20:22:40|35525.1|35375.1|35535.3|35385.3|35535.3|35385.3|35524.9|35374.9|28
1623097370000|2021-06-07 20:22:50|35536.6|35386.6|35544.4|35394.4|35544.4|35394.4|35536.6|35386.6|33
1623097380000|2021-06-07 20:23:00|35544.5|35394.5|35529.9|35379.9|35545.2|35395.2|35528.4|35378.4|36
1623097390000|2021-06-07 20:23:10|35529|35379|35540.1|35390.1|35540.1|35390.1|35525.6|35375.6|32
1623097400000|2021-06-07 20:23:20|35540.7|35390.7|35542.1|35392.1|35542.7|35392.7|35540|35390|20
1623097410000|2021-06-07 20:23:30|35542.2|35392.2|35556.3|35406.3|35557.5|35407.5|35542.2|35392.2|31
1623097420000|2021-06-07 20:23:40|35557.9|35407.9|35559.1|35409.1|35560.4|35410.4|35556.7|35406.7|24
1623097430000|2021-06-07 20:23:50|35560.7|35410.7|35545.3|35395.3|35560.7|35410.7|35540.8|35390.8|33
1623097440000|2021-06-07 20:24:00|35543.1|35393.1|35541|35391|35545.9|35395.9|35534.8|35384.8|36
1623097450000|2021-06-07 20:24:10|35541.2|35391.2|35540|35390|35546.1|35396.1|35539.8|35389.8|28
1623097460000|2021-06-07 20:24:20|35539.6|35389.6|35545.2|35395.2|35545.2|35395.2|35533.4|35383.4|33
1623097470000|2021-06-07 20:24:30|35546|35396|35558|35408|35560.9|35410.9|35545.8|35395.8|29
1623097480000|2021-06-07 20:24:40|35558.1|35408.1|35564.7|35414.7|35565.2|35415.2|35557.1|35407.1|32
1623097490000|2021-06-07 20:24:50|35564.6|35414.6|35556.7|35406.7|35565.3|35415.3|35556.7|35406.7|29
1623097500000|2021-06-07 20:25:00|35556.1|35406.1|35554|35404|35556.4|35406.4|35552.3|35402.3|34
1623097510000|2021-06-07 20:25:10|35553.9|35403.9|35560.9|35410.9|35561.9|35411.9|35551.1|35401.1|25
1623097520000|2021-06-07 20:25:20|35561|35411|35563.2|35413.2|35563.7|35413.7|35561|35411|18
1623097530000|2021-06-07 20:25:30|35563.3|35413.3|35563.1|35413.1|35563.9|35413.9|35562.4|35412.4|18
1623097540000|2021-06-07 20:25:40|35564.6|35414.6|35565.2|35415.2|35566|35416|35563.6|35413.6|25
1623097550000|2021-06-07 20:25:50|35566|35416|35572.7|35422.7|35572.7|35422.7|35566|35416|22
1623097560000|2021-06-07 20:26:00|35572.6|35422.6|35572.2|35422.2|35572.6|35422.6|35562.4|35412.4|27
1623097570000|2021-06-07 20:26:10|35572.5|35422.5|35579.3|35429.3|35579.6|35429.6|35571.2|35421.2|17
1623097580000|2021-06-07 20:26:20|35581.6|35431.6|35586.5|35436.5|35586.6|35436.6|35581.5|35431.5|20
1623097590000|2021-06-07 20:26:30|35585.8|35435.8|35581.4|35431.4|35587.6|35437.6|35581.2|35431.2|26
1623097600000|2021-06-07 20:26:40|35581.5|35431.5|35578.2|35428.2|35582|35432|35578.2|35428.2|20
1623097610000|2021-06-07 20:26:50|35578|35428|35577.4|35427.4|35578|35428|35577|35427|12
1623097620000|2021-06-07 20:27:00|35577.3|35427.3|35556|35406|35577.3|35427.3|35553.4|35403.4|33
1623097630000|2021-06-07 20:27:10|35554.4|35404.4|35552|35402|35556.3|35406.3|35551.3|35401.3|26
1623097640000|2021-06-07 20:27:20|35552.3|35402.3|35548.6|35398.6|35552.5|35402.5|35545.5|35395.5|27
1623097650000|2021-06-07 20:27:30|35548.5|35398.5|35564.1|35414.1|35565.9|35415.9|35548.5|35398.5|28
1623097660000|2021-06-07 20:27:40|35564.2|35414.2|35565.4|35415.4|35565.4|35415.4|35563.9|35413.9|21
1623097670000|2021-06-07 20:27:50|35565.2|35415.2|35566.5|35416.5|35568.3|35418.3|35565.2|35415.2|18
1623097680000|2021-06-07 20:28:00|35565.9|35415.9|35558|35408|35567.3|35417.3|35558|35408|21
1623097690000|2021-06-07 20:28:10|35557.8|35407.8|35559|35409|35559|35409|35555.9|35405.9|23
1623097700000|2021-06-07 20:28:20|35560.3|35410.3|35571.7|35421.7|35572|35422|35560.3|35410.3|33
1623097710000|2021-06-07 20:28:30|35572.8|35422.8|35561.4|35411.4|35575.4|35425.4|35561.4|35411.4|26
1623097720000|2021-06-07 20:28:40|35559.4|35409.4|35567.2|35417.2|35567.2|35417.2|35552.8|35402.8|24
1623097730000|2021-06-07 20:28:50|35566.7|35416.7|35574|35424|35574.2|35424.2|35565.2|35415.2|28
1623097740000|2021-06-07 20:29:00|35573.9|35423.9|35556.2|35406.2|35574.9|35424.9|35556.2|35406.2|30
1623097750000|2021-06-07 20:29:10|35556.1|35406.1|35560.7|35410.7|35561.8|35411.8|35554.2|35404.2|24
1623097760000|2021-06-07 20:29:20|35561|35411|35561.2|35411.2|35565.7|35415.7|35559.9|35409.9|26
1623097770000|2021-06-07 20:29:30|35560.8|35410.8|35558.9|35408.9|35561.4|35411.4|35558.7|35408.7|22
1623097780000|2021-06-07 20:29:40|35558.1|35408.1|35560.3|35410.3|35560.3|35410.3|35558.1|35408.1|10
1623097790000|2021-06-07 20:29:50|35560.4|35410.4|35560.1|35410.1|35561.3|35411.3|35559.8|35409.8|23
1623097800000|2021-06-07 20:30:00|35560|35410|35555.9|35405.9|35560|35410|35545.5|35395.5|35
1623097810000|2021-06-07 20:30:10|35555.4|35405.4|35545.9|35395.9|35556.8|35406.8|35545.9|35395.9|26
1623097820000|2021-06-07 20:30:20|35545.3|35395.3|35533.8|35383.8|35546.5|35396.5|35533.8|35383.8|30
1623097830000|2021-06-07 20:30:30|35534.8|35384.8|35526.6|35376.6|35534.8|35384.8|35525.6|35375.6|26
1623097840000|2021-06-07 20:30:40|35525.7|35375.7|35525|35375|35525.7|35375.7|35524.9|35374.9|5
1623097850000|2021-06-07 20:30:50|35525.5|35375.5|35503.1|35353.1|35526.1|35376.1|35502.8|35352.8|20
1623097860000|2021-06-07 20:31:00|35503.9|35353.9|35501.7|35351.7|35509.6|35359.6|35501.4|35351.4|30
1623097870000|2021-06-07 20:31:10|35501.4|35351.4|35485.4|35335.4|35501.4|35351.4|35485.2|35335.2|21
1623097880000|2021-06-07 20:31:20|35487.4|35337.4|35487.6|35337.6|35491.4|35341.4|35486.2|35336.2|22
1623097890000|2021-06-07 20:31:30|35488.2|35338.2|35498.4|35348.4|35498.4|35348.4|35487.1|35337.1|22
1623097900000|2021-06-07 20:31:40|35498.5|35348.5|35504.4|35354.4|35505.1|35355.1|35498.5|35348.5|23
1623097910000|2021-06-07 20:31:50|35503.3|35353.3|35492.6|35342.6|35504.4|35354.4|35489.2|35339.2|31
1623097920000|2021-06-07 20:32:00|35492.4|35342.4|35463.4|35313.4|35492.6|35342.6|35457.3|35307.3|26
1623097930000|2021-06-07 20:32:10|35464.1|35314.1|35472.3|35322.3|35476.6|35326.6|35462.4|35312.4|37
1623097940000|2021-06-07 20:32:20|35473.7|35323.7|35469.5|35319.5|35479.3|35329.3|35469.1|35319.1|36
1623097950000|2021-06-07 20:32:30|35470.1|35320.1|35463.1|35313.1|35470.1|35320.1|35458.5|35308.5|34
1623097960000|2021-06-07 20:32:40|35463.3|35313.3|35469.3|35319.3|35469.3|35319.3|35463.3|35313.3|25
1623097970000|2021-06-07 20:32:50|35470.5|35320.5|35465|35315|35472.1|35322.1|35463.5|35313.5|27
1623097980000|2021-06-07 20:33:00|35465.4|35315.4|35461.8|35311.8|35475.1|35325.1|35461.8|35311.8|37
1623097990000|2021-06-07 20:33:10|35461.7|35311.7|35467.3|35317.3|35469.5|35319.5|35461.6|35311.6|23
1623098000000|2021-06-07 20:33:20|35467.2|35317.2|35475.9|35325.9|35476.1|35326.1|35463.1|35313.1|27
1623098010000|2021-06-07 20:33:30|35476|35326|35481.5|35331.5|35481.5|35331.5|35474.9|35324.9|24
1623098020000|2021-06-07 20:33:40|35481.3|35331.3|35483.6|35333.6|35485.8|35335.8|35481.3|35331.3|25
1623098030000|2021-06-07 20:33:50|35484.1|35334.1|35494.7|35344.7|35498.6|35348.6|35483.1|35333.1|28
1623098040000|2021-06-07 20:34:00|35494.1|35344.1|35484.9|35334.9|35501.5|35351.5|35484.9|35334.9|25
1623098050000|2021-06-07 20:34:10|35485.3|35335.3|35482|35332|35485.3|35335.3|35480.2|35330.2|21
1623098060000|2021-06-07 20:34:20|35481.6|35331.6|35486.2|35336.2|35486.2|35336.2|35481.2|35331.2|18
1623098070000|2021-06-07 20:34:30|35485.6|35335.6|35489.8|35339.8|35490.1|35340.1|35485.5|35335.5|23
1623098080000|2021-06-07 20:34:40|35489.7|35339.7|35495.7|35345.7|35496.7|35346.7|35489.3|35339.3|24
1623098090000|2021-06-07 20:34:50|35495.5|35345.5|35493.8|35343.8|35497.2|35347.2|35493.8|35343.8|15
1623098100000|2021-06-07 20:35:00|35493.7|35343.7|35487.2|35337.2|35493.7|35343.7|35481.2|35331.2|26
1623098110000|2021-06-07 20:35:10|35486.6|35336.6|35491.2|35341.2|35492|35342|35486.6|35336.6|33
1623098120000|2021-06-07 20:35:20|35491.4|35341.4|35490.6|35340.6|35491.4|35341.4|35489.8|35339.8|14
1623098130000|2021-06-07 20:35:30|35490.5|35340.5|35500.8|35350.8|35501.3|35351.3|35490|35340|29
1623098140000|2021-06-07 20:35:40|35501.4|35351.4|35513|35363|35513.8|35363.8|35501.4|35351.4|29
1623098150000|2021-06-07 20:35:50|35510.7|35360.7|35509.1|35359.1|35513.9|35363.9|35509.1|35359.1|23
1623098160000|2021-06-07 20:36:00|35519.2|35369.2|35513.4|35363.4|35520.6|35370.6|35510.8|35360.8|25
1623098170000|2021-06-07 20:36:10|35513.8|35363.8|35516.1|35366.1|35517.9|35367.9|35512.7|35362.7|21
1623098180000|2021-06-07 20:36:20|35516.8|35366.8|35523.4|35373.4|35524.2|35374.2|35516.8|35366.8|16
1623098190000|2021-06-07 20:36:30|35522.3|35372.3|35522|35372|35523.1|35373.1|35521.6|35371.6|18
1623098200000|2021-06-07 20:36:40|35521.9|35371.9|35520.5|35370.5|35521.9|35371.9|35520.3|35370.3|12
1623098210000|2021-06-07 20:36:50|35520.9|35370.9|35522.3|35372.3|35522.3|35372.3|35520.7|35370.7|10
1623098220000|2021-06-07 20:37:00|35522.2|35372.2|35535.1|35385.1|35535.1|35385.1|35522.2|35372.2|26
1623098230000|2021-06-07 20:37:10|35534|35384|35552.3|35402.3|35552.3|35402.3|35533.7|35383.7|31
1623098240000|2021-06-07 20:37:20|35552|35402|35547.3|35397.3|35552.8|35402.8|35547.1|35397.1|28
1623098250000|2021-06-07 20:37:30|35547.9|35397.9|35562.6|35412.6|35562.6|35412.6|35547.9|35397.9|24
1623098260000|2021-06-07 20:37:40|35564.5|35414.5|35564.5|35414.5|35571.1|35421.1|35564.4|35414.4|32
1623098270000|2021-06-07 20:37:50|35564.1|35414.1|35599|35449|35600.5|35450.5|35563.3|35413.3|37
1623098280000|2021-06-07 20:38:00|35599.1|35449.1|35591.9|35441.9|35599.6|35449.6|35591.7|35441.7|31
1623098290000|2021-06-07 20:38:10|35593.8|35443.8|35605.6|35455.6|35605.6|35455.6|35590.6|35440.6|35
1623098300000|2021-06-07 20:38:20|35606|35456|35591|35441|35606.2|35456.2|35590|35440|35
1623098310000|2021-06-07 20:38:30|35591.3|35441.3|35570.8|35420.8|35591.3|35441.3|35570.8|35420.8|35
1623098320000|2021-06-07 20:38:40|35570.5|35420.5|35550.7|35400.7|35571.3|35421.3|35550.7|35400.7|36
1623098330000|2021-06-07 20:38:50|35550.8|35400.8|35553.7|35403.7|35554.5|35404.5|35544.2|35394.2|32
1623098340000|2021-06-07 20:39:00|35553.2|35403.2|35568.6|35418.6|35568.8|35418.8|35553.2|35403.2|32
1623098350000|2021-06-07 20:39:10|35569.6|35419.6|35550.5|35400.5|35570.2|35420.2|35548.8|35398.8|31
1623098360000|2021-06-07 20:39:20|35551.1|35401.1|35552|35402|35552|35402|35545.2|35395.2|25
1623098370000|2021-06-07 20:39:30|35550.7|35400.7|35554.5|35404.5|35556.2|35406.2|35550.4|35400.4|20
1623098380000|2021-06-07 20:39:40|35554.6|35404.6|35539.6|35389.6|35554.7|35404.7|35539.6|35389.6|25
1623098390000|2021-06-07 20:39:50|35539.7|35389.7|35535.9|35385.9|35539.8|35389.8|35535.9|35385.9|17
1623098400000|2021-06-07 20:40:00|35536.2|35386.2|35534.4|35384.4|35536.4|35386.4|35533.3|35383.3|25
1623098410000|2021-06-07 20:40:10|35533.4|35383.4|35510.8|35360.8|35534|35384|35509.6|35359.6|34
1623098420000|2021-06-07 20:40:20|35509.3|35359.3|35494.7|35344.7|35509.3|35359.3|35494.7|35344.7|35
1623098430000|2021-06-07 20:40:30|35485.6|35335.6|35486|35336|35487.5|35337.5|35485.5|35335.5|29
1623098440000|2021-06-07 20:40:40|35486.1|35336.1|35485.9|35335.9|35486.7|35336.7|35484.8|35334.8|27
1623098450000|2021-06-07 20:40:50|35486.1|35336.1|35484.1|35334.1|35486.1|35336.1|35483.7|35333.7|13
1623098460000|2021-06-07 20:41:00|35483.8|35333.8|35472|35322|35484|35334|35471.6|35321.6|28
1623098470000|2021-06-07 20:41:10|35474.2|35324.2|35468.6|35318.6|35476.7|35326.7|35466.2|35316.2|27
1623098480000|2021-06-07 20:41:20|35471.4|35321.4|35476.7|35326.7|35476.7|35326.7|35470.1|35320.1|30
1623098490000|2021-06-07 20:41:30|35478.1|35328.1|35478.2|35328.2|35490|35340|35478.1|35328.1|29
1623098500000|2021-06-07 20:41:40|35478|35328|35473.6|35323.6|35478|35328|35471.1|35321.1|21
1623098510000|2021-06-07 20:41:50|35473.4|35323.4|35484.8|35334.8|35484.8|35334.8|35473.4|35323.4|23
1623098520000|2021-06-07 20:42:00|35484.5|35334.5|35473|35323|35485.3|35335.3|35473|35323|29
1623098530000|2021-06-07 20:42:10|35471.2|35321.2|35468.2|35318.2|35473.4|35323.4|35467.1|35317.1|33
1623098540000|2021-06-07 20:42:20|35467.7|35317.7|35461.8|35311.8|35467.8|35317.8|35459.2|35309.2|29
1623098550000|2021-06-07 20:42:30|35461|35311|35462.7|35312.7|35464|35314|35461|35311|25
1623098560000|2021-06-07 20:42:40|35462.6|35312.6|35463.3|35313.3|35463.5|35313.5|35462.1|35312.1|10
1623098570000|2021-06-07 20:42:50|35463.6|35313.6|35462.8|35312.8|35463.6|35313.6|35461.8|35311.8|23
1623098580000|2021-06-07 20:43:00|35461.2|35311.2|35447.6|35297.6|35461.2|35311.2|35446|35296|29
1623098590000|2021-06-07 20:43:10|35445.5|35295.5|35445.9|35295.9|35452.9|35302.9|35445.1|35295.1|23
1623098600000|2021-06-07 20:43:20|35446.1|35296.1|35447.3|35297.3|35448.4|35298.4|35444.9|35294.9|19
1623098610000|2021-06-07 20:43:30|35447.4|35297.4|35449.7|35299.7|35459.9|35309.9|35443.8|35293.8|28
1623098620000|2021-06-07 20:43:40|35449.6|35299.6|35449.2|35299.2|35453.3|35303.3|35447.9|35297.9|29
1623098630000|2021-06-07 20:43:50|35449.4|35299.4|35449.5|35299.5|35450.4|35300.4|35446.2|35296.2|27
1623098640000|2021-06-07 20:44:00|35448.7|35298.7|35452.5|35302.5|35452.5|35302.5|35448.4|35298.4|26
1623098650000|2021-06-07 20:44:10|35453.3|35303.3|35455.2|35305.2|35455.8|35305.8|35452.7|35302.7|9
1623098660000|2021-06-07 20:44:20|35455.7|35305.7|35459.6|35309.6|35459.6|35309.6|35455.2|35305.2|19
1623098670000|2021-06-07 20:44:30|35459.7|35309.7|35466.1|35316.1|35469.3|35319.3|35459.7|35309.7|27
1623098680000|2021-06-07 20:44:40|35466.4|35316.4|35466.6|35316.6|35468.1|35318.1|35465|35315|28
1623098690000|2021-06-07 20:44:50|35466|35316|35470.1|35320.1|35472.4|35322.4|35466|35316|21
1623098700000|2021-06-07 20:45:00|35470.3|35320.3|35476.4|35326.4|35481.8|35331.8|35469.6|35319.6|34
1623098710000|2021-06-07 20:45:10|35476.3|35326.3|35474.9|35324.9|35479.5|35329.5|35474.3|35324.3|32
1623098720000|2021-06-07 20:45:20|35475|35325|35474.9|35324.9|35477.9|35327.9|35474.6|35324.6|25
1623098730000|2021-06-07 20:45:30|35475|35325|35474.6|35324.6|35478.1|35328.1|35472.9|35322.9|14
1623098740000|2021-06-07 20:45:40|35474.5|35324.5|35474.6|35324.6|35475.2|35325.2|35474.3|35324.3|13
1623098750000|2021-06-07 20:45:50|35474|35324|35467.8|35317.8|35476.2|35326.2|35467.2|35317.2|19
1623098760000|2021-06-07 20:46:00|35466.7|35316.7|35458.6|35308.6|35466.7|35316.7|35458.4|35308.4|21
1623098770000|2021-06-07 20:46:10|35459|35309|35446.8|35296.8|35459|35309|35439.8|35289.8|36
1623098780000|2021-06-07 20:46:20|35444.2|35294.2|35431|35281|35444.2|35294.2|35426.9|35276.9|37
1623098790000|2021-06-07 20:46:30|35430.1|35280.1|35428.5|35278.5|35433.6|35283.6|35420.6|35270.6|36
1623098800000|2021-06-07 20:46:40|35425.8|35275.8|35417.2|35267.2|35425.8|35275.8|35396.8|35246.8|36
1623098810000|2021-06-07 20:46:50|35416.5|35266.5|35428.9|35278.9|35428.9|35278.9|35413.7|35263.7|37
1623098820000|2021-06-07 20:47:00|35426.9|35276.9|35424.9|35274.9|35432.3|35282.3|35423.2|35273.2|34
1623098830000|2021-06-07 20:47:10|35425.5|35275.5|35414.6|35264.6|35425.5|35275.5|35413.8|35263.8|30
1623098840000|2021-06-07 20:47:20|35416|35266|35403.4|35253.4|35419.4|35269.4|35403|35253|35
1623098850000|2021-06-07 20:47:30|35401|35251|35401.6|35251.6|35401.6|35251.6|35379.2|35229.2|37
1623098860000|2021-06-07 20:47:40|35402.3|35252.3|35391|35241|35406.2|35256.2|35391|35241|34
1623098870000|2021-06-07 20:47:50|35392.1|35242.1|35347.8|35197.8|35392.1|35242.1|35347.8|35197.8|39
1623098880000|2021-06-07 20:48:00|35348.3|35198.3|35286.4|35136.4|35350.8|35200.8|35280.7|35130.7|38
1623098890000|2021-06-07 20:48:10|35299.4|35149.4|35223.9|35073.9|35305.4|35155.4|35223.9|35073.9|39
1623098900000|2021-06-07 20:48:20|35258.6|35108.6|35185.3|35035.3|35258.6|35108.6|35164.9|35014.9|37
1623098910000|2021-06-07 20:48:30|35185.2|35035.2|35095.5|34945.5|35211.6|35061.6|35005.7|34849.7|39
1623098920000|2021-06-07 20:48:40|35081.5|34931.5|35055.9|34905.9|35180.1|35030.1|35002.8|34852.8|39
1623098930000|2021-06-07 20:48:50|35074.6|34924.6|34821.9|34671.9|35077.1|34927.1|34817.8|34667.8|39
1623098940000|2021-06-07 20:49:00|34803.4|34653.4|34812.7|34662.7|34830.7|34680.7|34784|34634|37
1623098950000|2021-06-07 20:49:10|34807.9|34657.9|34843.9|34693.9|34853.2|34703.2|34807.9|34657.9|40
1623098960000|2021-06-07 20:49:20|34848|34698|34870.3|34720.3|34884.3|34734.3|34846.7|34696.7|40
1623098970000|2021-06-07 20:49:30|34866.6|34716.6|34875.9|34725.9|34883.3|34733.3|34855.9|34705.9|39
1623098980000|2021-06-07 20:49:40|34879.8|34729.8|34819.9|34669.9|34883.6|34733.6|34819.9|34669.9|39
1623098990000|2021-06-07 20:49:50|34819|34669|34766.5|34616.5|34819|34669|34749.4|34599.4|39
1623099000000|2021-06-07 20:50:00|34764.6|34614.6|34702.7|34552.7|34773.3|34623.3|34702.7|34552.7|41
1623099010000|2021-06-07 20:50:10|34690.6|34540.6|34459.6|34309.6|34690.6|34540.6|34459.6|34309.6|39
1623099020000|2021-06-07 20:50:20|34447.9|34297.9|34258.7|34108.7|34457|34307|34245|34095|41
1623099030000|2021-06-07 20:50:30|34234|34084|34262.9|34112.9|34262.9|34112.9|34143.6|33993.6|40
1623099040000|2021-06-07 20:50:40|34250.7|34100.7|34243.6|34093.6|34297.5|34147.5|34243.6|34093.6|39
1623099050000|2021-06-07 20:50:50|34221.6|34071.6|34176.1|34026.1|34225.6|34075.6|34126.2|33976.2|38
1623099060000|2021-06-07 20:51:00|34167.4|34017.4|34277.4|34127.4|34277.4|34127.4|34164.6|34014.6|39
1623099070000|2021-06-07 20:51:10|34272.9|34122.9|34327.5|34177.5|34327.5|34177.5|34267.3|34117.3|41
1623099080000|2021-06-07 20:51:20|34324.5|34174.5|34303.1|34153.1|34327.3|34177.3|34293.4|34143.4|38
1623099090000|2021-06-07 20:51:30|34308.9|34158.9|34349.1|34199.1|34381.6|34231.6|34293.4|34143.4|35
1623099100000|2021-06-07 20:51:40|34351.6|34201.6|34358.2|34208.2|34366.4|34216.4|34307.2|34157.2|36
1623099110000|2021-06-07 20:51:50|34358|34208|34445.1|34295.1|34463.3|34313.3|34351.6|34201.6|40
1623099120000|2021-06-07 20:52:00|34459.3|34309.3|34481.9|34331.9|34481.9|34331.9|34430.1|34280.1|40
1623099130000|2021-06-07 20:52:10|34488.1|34338.1|34517.2|34367.2|34543.1|34393.1|34484.8|34334.8|38
1623099140000|2021-06-07 20:52:20|34520.4|34370.4|34511.2|34361.2|34550.5|34400.5|34510.5|34360.5|39
1623099150000|2021-06-07 20:52:30|34512.1|34362.1|34462.3|34312.3|34512.1|34362.1|34451|34301|40
1623099160000|2021-06-07 20:52:40|34463.9|34313.9|34455.4|34305.4|34513.4|34363.4|34449.8|34299.8|40
1623099170000|2021-06-07 20:52:50|34457.4|34307.4|34499.5|34349.5|34499.5|34349.5|34441.5|34291.5|37
1623099180000|2021-06-07 20:53:00|34498.9|34348.9|34488.5|34338.5|34501.3|34351.3|34482.8|34332.8|37
1623099190000|2021-06-07 20:53:10|34487.9|34337.9|34439.2|34289.2|34489|34339|34439.2|34289.2|32
1623099200000|2021-06-07 20:53:20|34440.1|34290.1|34422.8|34272.8|34453.7|34303.7|34391.8|34241.8|38
1623099210000|2021-06-07 20:53:30|34429.1|34279.1|34452|34302|34453.3|34303.3|34409.9|34259.9|37
1623099220000|2021-06-07 20:53:40|34453.7|34303.7|34427.2|34277.2|34456.8|34306.8|34418.4|34268.4|39
1623099230000|2021-06-07 20:53:50|34429.3|34279.3|34439.8|34289.8|34444.1|34294.1|34420.7|34270.7|33
1623099240000|2021-06-07 20:54:00|34440.9|34290.9|34445.5|34295.5|34455.2|34305.2|34439.7|34289.7|31
1623099250000|2021-06-07 20:54:10|34445.6|34295.6|34442|34292|34450.8|34300.8|34436.4|34286.4|35
1623099260000|2021-06-07 20:54:20|34441.4|34291.4|34462.9|34312.9|34462.9|34312.9|34441.3|34291.3|27
1623099270000|2021-06-07 20:54:30|34464.2|34314.2|34480|34330|34496.3|34346.3|34463.5|34313.5|40
1623099280000|2021-06-07 20:54:40|34480.2|34330.2|34481.4|34331.4|34484|34334|34467.4|34317.4|39
1623099290000|2021-06-07 20:54:50|34481.3|34331.3|34496.8|34346.8|34504|34354|34478.9|34328.9|31
1623099300000|2021-06-07 20:55:00|34494.6|34344.6|34508.2|34358.2|34519.5|34369.5|34481.3|34331.3|31
1623099310000|2021-06-07 20:55:10|34511.6|34361.6|34530.2|34380.2|34534.5|34384.5|34482.9|34332.9|34
1623099320000|2021-06-07 20:55:20|34528|34378|34523.1|34373.1|34560|34410|34521.3|34371.3|29
1623099330000|2021-06-07 20:55:30|34560.1|34410.1|34568.8|34418.8|34569.3|34419.3|34554.1|34404.1|36
1623099340000|2021-06-07 20:55:40|34568.9|34418.9|34585.3|34435.3|34588.1|34438.1|34567.4|34417.4|26
1623099350000|2021-06-07 20:55:50|34587.5|34437.5|34565.7|34415.7|34592.9|34442.9|34564.2|34414.2|27
1623099360000|2021-06-07 20:56:00|34565.4|34415.4|34590.9|34440.9|34594.2|34444.2|34565.4|34415.4|34
1623099370000|2021-06-07 20:56:10|34596|34446|34613.2|34463.2|34613.2|34463.2|34594.7|34444.7|36
1623099380000|2021-06-07 20:56:20|34615.4|34465.4|34603.8|34453.8|34616.4|34466.4|34601.4|34451.4|33
1623099390000|2021-06-07 20:56:30|34603.6|34453.6|34627.8|34477.8|34627.8|34477.8|34603.6|34453.6|27
1623099400000|2021-06-07 20:56:40|34627.1|34477.1|34622.9|34472.9|34631.3|34481.3|34622.3|34472.3|29
1623099410000|2021-06-07 20:56:50|34631.5|34481.5|34645.1|34495.1|34662.9|34512.9|34631.5|34481.5|32
1623099420000|2021-06-07 20:57:00|34637.1|34487.1|34655.7|34505.7|34662.6|34512.6|34629.7|34479.7|34
1623099430000|2021-06-07 20:57:10|34631.3|34481.3|34668.3|34518.3|34668.3|34518.3|34624|34474|25
1623099440000|2021-06-07 20:57:20|34629.1|34479.1|34702.1|34552.1|34714.8|34564.8|34622.5|34472.5|39
1623099450000|2021-06-07 20:57:30|34701.7|34551.7|34678.8|34528.8|34721.6|34571.6|34658.5|34508.5|40
1623099460000|2021-06-07 20:57:40|34679.9|34529.9|34723.3|34573.3|34723.3|34573.3|34657.7|34507.7|38
1623099470000|2021-06-07 20:57:50|34704.5|34554.5|34710|34560|34730.6|34580.6|34696.5|34546.5|34
1623099480000|2021-06-07 20:58:00|34710.2|34560.2|34703.6|34553.6|34714.8|34564.8|34699.8|34549.8|37
1623099490000|2021-06-07 20:58:10|34702.3|34552.3|34682.1|34532.1|34702.3|34552.3|34675.3|34525.3|37
1623099500000|2021-06-07 20:58:20|34681.2|34531.2|34592|34442|34683.6|34533.6|34592|34442|36
1623099510000|2021-06-07 20:58:30|34593.6|34443.6|34572.7|34422.7|34597.2|34447.2|34572.7|34422.7|31
1623099520000|2021-06-07 20:58:40|34574.8|34424.8|34571.4|34421.4|34593.6|34443.6|34568.4|34418.4|37
1623099530000|2021-06-07 20:58:50|34570.8|34420.8|34555.4|34405.4|34570.8|34420.8|34550|34400|38
1623099540000|2021-06-07 20:59:00|34555.7|34405.7|34529.9|34379.9|34556.9|34406.9|34496.9|34346.9|37
1623099550000|2021-06-07 20:59:10|34529.1|34379.1|34495|34345|34536.4|34386.4|34495|34345|38
1623099560000|2021-06-07 20:59:20|34498.8|34348.8|34528|34378|34538.2|34388.2|34490.6|34340.6|37
1623099570000|2021-06-07 20:59:30|34529.2|34379.2|34530.3|34380.3|34536.6|34386.6|34525.8|34375.8|32
1623099580000|2021-06-07 20:59:40|34531.2|34381.2|34524.9|34374.9|34544.7|34394.7|34520.8|34370.8|36
1623099590000|2021-06-07 20:59:50|34525.5|34375.5|34519.1|34369.1|34527.5|34377.5|34517.1|34367.1|32
1623099600000|2021-06-07 21:00:00|34519.4|34369.4|34446.9|34296.9|34521.3|34371.3|34446.9|34296.9|37
1623099610000|2021-06-07 21:00:10|34445.7|34295.7|34516|34366|34516|34366|34445.7|34295.7|40
1623099620000|2021-06-07 21:00:20|34515.3|34365.3|34511.1|34361.1|34534.1|34384.1|34511.1|34361.1|38
1623099630000|2021-06-07 21:00:30|34507.3|34357.3|34502.7|34352.7|34512.3|34362.3|34477.3|34327.3|40
1623099640000|2021-06-07 21:00:40|34503.2|34353.2|34509.9|34359.9|34521.9|34371.9|34502.3|34352.3|40
1623099650000|2021-06-07 21:00:50|34510.4|34360.4|34527.2|34377.2|34527.2|34377.2|34508.6|34358.6|38
1623099660000|2021-06-07 21:01:00|34526.5|34376.5|34574.5|34424.5|34574.5|34424.5|34526.5|34376.5|39
1623099670000|2021-06-07 21:01:10|34575.1|34425.1|34588.4|34438.4|34599.5|34449.5|34575.1|34425.1|36
1623099680000|2021-06-07 21:01:20|34589.8|34439.8|34600.7|34450.7|34601.2|34451.2|34582.3|34432.3|36
1623099690000|2021-06-07 21:01:30|34599.8|34449.8|34603.6|34453.6|34603.9|34453.9|34596.7|34446.7|35
1623099700000|2021-06-07 21:01:40|34605.6|34455.6|34595.2|34445.2|34610.2|34460.2|34591.2|34441.2|35
1623099710000|2021-06-07 21:01:50|34595.5|34445.5|34566|34416|34597.5|34447.5|34555.8|34405.8|34
1623099720000|2021-06-07 21:02:00|34566.2|34416.2|34578.5|34428.5|34583.2|34433.2|34566.2|34416.2|38
1623099730000|2021-06-07 21:02:10|34578.4|34428.4|34594.4|34444.4|34594.4|34444.4|34576|34426|36
1623099740000|2021-06-07 21:02:20|34595|34445|34589.4|34439.4|34605|34455|34589.3|34439.3|34
1623099750000|2021-06-07 21:02:30|34588.6|34438.6|34596.8|34446.8|34596.8|34446.8|34579.8|34429.8|35
1623099760000|2021-06-07 21:02:40|34598.1|34448.1|34610.1|34460.1|34610.9|34460.9|34594.2|34444.2|39
1623099770000|2021-06-07 21:02:50|34610|34460|34608.6|34458.6|34610.7|34460.7|34607.7|34457.7|30
1623099780000|2021-06-07 21:03:00|34607.3|34457.3|34612.5|34462.5|34612.5|34462.5|34596.5|34446.5|34
1623099790000|2021-06-07 21:03:10|34612.3|34462.3|34630.1|34480.1|34630.1|34480.1|34611.2|34461.2|34
1623099800000|2021-06-07 21:03:20|34631|34481|34629.6|34479.6|34635.9|34485.9|34625.5|34475.5|32
1623099810000|2021-06-07 21:03:30|34630|34480|34640.6|34490.6|34640.6|34490.6|34629.7|34479.7|34
1623099820000|2021-06-07 21:03:40|34645.3|34495.3|34656.4|34506.4|34663|34513|34635.5|34485.5|38
1623099830000|2021-06-07 21:03:50|34656.1|34506.1|34655.1|34505.1|34656.5|34506.5|34646|34496|37
1623099840000|2021-06-07 21:04:00|34656|34506|34655|34505|34656.8|34506.8|34648.2|34498.2|36
1623099850000|2021-06-07 21:04:10|34655.1|34505.1|34672.6|34522.6|34680.6|34530.6|34654.1|34504.1|37
1623099860000|2021-06-07 21:04:20|34674.4|34524.4|34664.5|34514.5|34674.4|34524.4|34663.5|34513.5|36
1623099870000|2021-06-07 21:04:30|34665.4|34515.4|34665.4|34515.4|34668.3|34518.3|34659.6|34509.6|36
1623099880000|2021-06-07 21:04:40|34665.7|34515.7|34691.6|34541.6|34701.8|34551.8|34664.7|34514.7|33
1623099890000|2021-06-07 21:04:50|34691.5|34541.5|34687.5|34537.5|34691.5|34541.5|34680.5|34530.5|37
1623099900000|2021-06-07 21:05:00|34687.6|34537.6|34676.7|34526.7|34692.3|34542.3|34675.8|34525.8|35
1623099910000|2021-06-07 21:05:10|34677.3|34527.3|34657.6|34507.6|34677.3|34527.3|34650.3|34500.3|35
1623099920000|2021-06-07 21:05:20|34657.5|34507.5|34658.5|34508.5|34658.5|34508.5|34636|34486|34
1623099930000|2021-06-07 21:05:30|34657.2|34507.2|34647.7|34497.7|34663.2|34513.2|34647.7|34497.7|31
1623099940000|2021-06-07 21:05:40|34647.5|34497.5|34651.5|34501.5|34652.5|34502.5|34644.1|34494.1|33
1623099950000|2021-06-07 21:05:50|34651.7|34501.7|34648.6|34498.6|34653.2|34503.2|34646.9|34496.9|30
1623099960000|2021-06-07 21:06:00|34647.7|34497.7|34633.1|34483.1|34654.4|34504.4|34633.1|34483.1|30
1623099970000|2021-06-07 21:06:10|34632.8|34482.8|34631.1|34481.1|34636.2|34486.2|34613.1|34463.1|36
1623099980000|2021-06-07 21:06:20|34630.6|34480.6|34571.2|34421.2|34634|34484|34571.2|34421.2|35
1623099990000|2021-06-07 21:06:30|34571.7|34421.7|34607.4|34457.4|34613.7|34463.7|34571.2|34421.2|37
1623100000000|2021-06-07 21:06:40|34610.8|34460.8|34630.1|34480.1|34630.1|34480.1|34606.8|34456.8|34
1623100010000|2021-06-07 21:06:50|34627.4|34477.4|34627.7|34477.7|34630.1|34480.1|34621.4|34471.4|23
1623100020000|2021-06-07 21:07:00|34627|34477|34612.6|34462.6|34627.9|34477.9|34610.8|34460.8|33
1623100030000|2021-06-07 21:07:10|34611.7|34461.7|34607.9|34457.9|34611.7|34461.7|34607.7|34457.7|25
1623100040000|2021-06-07 21:07:20|34608.1|34458.1|34570.2|34420.2|34608.2|34458.2|34570.2|34420.2|30
1623100050000|2021-06-07 21:07:30|34569.7|34419.7|34566.7|34416.7|34575|34425|34566.7|34416.7|31
1623100060000|2021-06-07 21:07:40|34567|34417|34561.7|34411.7|34567.7|34417.7|34557.7|34407.7|25
1623100070000|2021-06-07 21:07:50|34561.3|34411.3|34551.6|34401.6|34565.7|34415.7|34544.1|34394.1|34
1623100080000|2021-06-07 21:08:00|34548.8|34398.8|34566.5|34416.5|34576.2|34426.2|34548.8|34398.8|34
1623100090000|2021-06-07 21:08:10|34566.7|34416.7|34574.5|34424.5|34578.6|34428.6|34562.7|34412.7|34
1623100100000|2021-06-07 21:08:20|34573.2|34423.2|34568.2|34418.2|34573.2|34423.2|34560.6|34410.6|33
1623100110000|2021-06-07 21:08:30|34565.4|34415.4|34537.5|34387.5|34572.1|34422.1|34537.5|34387.5|38
1623100120000|2021-06-07 21:08:40|34538.6|34388.6|34545.8|34395.8|34561.1|34411.1|34538.6|34388.6|36
1623100130000|2021-06-07 21:08:50|34545.7|34395.7|34539.5|34389.5|34545.7|34395.7|34538.4|34388.4|24
1623100140000|2021-06-07 21:09:00|34540.5|34390.5|34527.2|34377.2|34541.2|34391.2|34526.7|34376.7|27
1623100150000|2021-06-07 21:09:10|34526.7|34376.7|34500.4|34350.4|34526.7|34376.7|34500.4|34350.4|28
1623100160000|2021-06-07 21:09:20|34502.1|34352.1|34457.6|34307.6|34502.1|34352.1|34457.6|34307.6|36
1623100170000|2021-06-07 21:09:30|34457.2|34307.2|34461.1|34311.1|34471|34321|34431.3|34281.3|35
1623100180000|2021-06-07 21:09:40|34463.4|34313.4|34472.7|34322.7|34472.7|34322.7|34453|34303|37
1623100190000|2021-06-07 21:09:50|34472.9|34322.9|34460.6|34310.6|34472.9|34322.9|34456.1|34306.1|35
1623100200000|2021-06-07 21:10:00|34462.4|34312.4|34510.1|34360.1|34510.1|34360.1|34459.9|34309.9|36
1623100210000|2021-06-07 21:10:10|34515.7|34365.7|34544.3|34394.3|34545|34395|34509.3|34359.3|35
1623100220000|2021-06-07 21:10:20|34545.2|34395.2|34551|34401|34553.2|34403.2|34536.1|34386.1|34
1623100230000|2021-06-07 21:10:30|34550.4|34400.4|34557.5|34407.5|34557.5|34407.5|34549.9|34399.9|22
1623100240000|2021-06-07 21:10:40|34558.9|34408.9|34540.1|34390.1|34561.5|34411.5|34539.8|34389.8|28
1623100250000|2021-06-07 21:10:50|34541.4|34391.4|34557.9|34407.9|34559.7|34409.7|34537.6|34387.6|37
1623100260000|2021-06-07 21:11:00|34557.8|34407.8|34555.4|34405.4|34560.2|34410.2|34554.5|34404.5|18
1623100270000|2021-06-07 21:11:10|34554.8|34404.8|34556.8|34406.8|34560.4|34410.4|34546|34396|32
1623100280000|2021-06-07 21:11:20|34557|34407|34554.1|34404.1|34566.3|34416.3|34553.5|34403.5|29
1623100290000|2021-06-07 21:11:30|34554.6|34404.6|34547|34397|34554.6|34404.6|34546.9|34396.9|29
1623100300000|2021-06-07 21:11:40|34547.4|34397.4|34534.8|34384.8|34551.8|34401.8|34528.9|34378.9|29
1623100310000|2021-06-07 21:11:50|34535.3|34385.3|34523.2|34373.2|34546.3|34396.3|34523.2|34373.2|24
1623100320000|2021-06-07 21:12:00|34525.3|34375.3|34519.1|34369.1|34526.2|34376.2|34516.8|34366.8|30
1623100330000|2021-06-07 21:12:10|34517.9|34367.9|34523.5|34373.5|34526.1|34376.1|34517.4|34367.4|18
1623100340000|2021-06-07 21:12:20|34523.8|34373.8|34496|34346|34524.9|34374.9|34496|34346|26
1623100350000|2021-06-07 21:12:30|34489|34339|34443.4|34293.4|34493.7|34343.7|34443.3|34293.3|33
1623100360000|2021-06-07 21:12:40|34443.3|34293.3|34441.2|34291.2|34473.4|34323.4|34431.5|34281.5|35
1623100370000|2021-06-07 21:12:50|34446.3|34296.3|34433.9|34283.9|34446.4|34296.4|34423.6|34273.6|38
1623100380000|2021-06-07 21:13:00|34435.8|34285.8|34438.8|34288.8|34445.2|34295.2|34433.8|34283.8|35
1623100390000|2021-06-07 21:13:10|34439|34289|34406.7|34256.7|34439.7|34289.7|34406.7|34256.7|30
1623100400000|2021-06-07 21:13:20|34407.3|34257.3|34403.4|34253.4|34413.4|34263.4|34385.2|34235.2|34
1623100410000|2021-06-07 21:13:30|34399.6|34249.6|34383.8|34233.8|34406.5|34256.5|34382.1|34232.1|35
1623100420000|2021-06-07 21:13:40|34383.7|34233.7|34375.4|34225.4|34401.8|34251.8|34351.5|34201.5|32
1623100430000|2021-06-07 21:13:50|34382.2|34232.2|34302.6|34152.6|34398.8|34248.8|34302.6|34152.6|27
1623100440000|2021-06-07 21:14:00|34301|34151|34274.2|34124.2|34349.9|34199.9|34261.1|34111.1|27
1623100450000|2021-06-07 21:14:10|34276.5|34126.5|34311.8|34161.8|34316.3|34166.3|34276.5|34126.5|36
1623100460000|2021-06-07 21:14:20|34312.2|34162.2|34288.9|34138.9|34315.2|34165.2|34288.9|34138.9|34
1623100470000|2021-06-07 21:14:30|34288|34138|34286|34136|34293.7|34143.7|34285.2|34135.2|35
1623100480000|2021-06-07 21:14:40|34292.2|34142.2|34299|34149|34299.3|34149.3|34286.1|34136.1|35
1623100490000|2021-06-07 21:14:50|34297.4|34147.4|34300.6|34150.6|34303.6|34153.6|34296.4|34146.4|24
1623100500000|2021-06-07 21:15:00|34300.8|34150.8|34213.5|34063.5|34300.8|34150.8|34210.2|34060.2|37
1623100510000|2021-06-07 21:15:10|34212.7|34062.7|34149.9|33999.9|34213.1|34063.1|34149.9|33999.9|38
1623100520000|2021-06-07 21:15:20|34151.8|34001.8|34139.5|33989.5|34169.6|34019.6|34132.9|33982.9|35
1623100530000|2021-06-07 21:15:30|34137.4|33987.4|34108.6|33958.6|34139.6|33989.6|34088.7|33938.7|26
1623100540000|2021-06-07 21:15:40|34079.3|33929.3|34095.9|33945.9|34139.2|33989.2|34061.2|33911.2|27
1623100550000|2021-06-07 21:15:50|34097.4|33947.4|34137.7|33987.7|34143.3|33993.3|33864.8|33714.8|23
1623100560000|2021-06-07 21:16:00|34143.3|33993.3|34139.2|33989.2|34143.3|33993.3|34031.4|33881.4|22
1623100570000|2021-06-07 21:16:10|33762.7|33612.7|33926.6|33776.6|33935.7|33785.7|33762.7|33612.7|39
1623100580000|2021-06-07 21:16:20|33920.7|33770.7|33914.3|33764.3|33941.6|33791.6|33906.8|33756.8|34
1623100590000|2021-06-07 21:16:30|33912|33762|33906|33756|33915.2|33765.2|33902.5|33752.5|35
1623100600000|2021-06-07 21:16:40|33904.2|33754.2|33892.5|33742.5|33905.4|33755.4|33892.5|33742.5|36
1623100610000|2021-06-07 21:16:50|33899.2|33749.2|33890.6|33740.6|33899.3|33749.3|33890.6|33740.6|30
1623100620000|2021-06-07 21:17:00|33892.2|33742.2|33780.7|33630.7|33892.2|33742.2|33780.7|33630.7|39
1623100630000|2021-06-07 21:17:10|33774.9|33624.9|33797.8|33647.8|33797.8|33647.8|33698.8|33548.8|39
1623100640000|2021-06-07 21:17:20|33806|33656|33822.4|33672.4|33834.1|33684.1|33806|33656|39
1623100650000|2021-06-07 21:17:30|33820.7|33670.7|33823.7|33673.7|33823.7|33673.7|33804.2|33654.2|34
1623100660000|2021-06-07 21:17:40|33821.4|33671.4|33894.8|33744.8|33894.8|33744.8|33819.7|33669.7|36
1623100670000|2021-06-07 21:17:50|33903|33753|33929.7|33779.7|33943.1|33793.1|33903|33753|38
1623100680000|2021-06-07 21:18:00|33937|33787|33936.5|33786.5|33940.3|33790.3|33923.2|33773.2|39
1623100690000|2021-06-07 21:18:10|33937.7|33787.7|33965.9|33815.9|33970.9|33820.9|33936.9|33786.9|32
1623100700000|2021-06-07 21:18:20|33965.2|33815.2|33983.5|33833.5|33985.1|33835.1|33964.7|33814.7|32
1623100710000|2021-06-07 21:18:30|33984.5|33834.5|33978.5|33828.5|33993.9|33843.9|33965.7|33815.7|32
1623100720000|2021-06-07 21:18:40|33976|33826|33974.3|33824.3|33980.6|33830.6|33966.1|33816.1|29
1623100730000|2021-06-07 21:18:50|33974.5|33824.5|34020|33870|34020.6|33870.6|33974.5|33824.5|33
1623100740000|2021-06-07 21:19:00|34025.6|33875.6|34055.9|33905.9|34067.1|33917.1|34024.6|33874.6|37
1623100750000|2021-06-07 21:19:10|34056.2|33906.2|34127.8|33977.8|34133.2|33983.2|34032.2|33882.2|35
1623100760000|2021-06-07 21:19:20|34125.2|33975.2|34182.8|34032.8|34184|34034|34125.2|33975.2|36
1623100770000|2021-06-07 21:19:30|34184.2|34034.2|34206.6|34056.6|34213.5|34063.5|34177|34027|32
1623100780000|2021-06-07 21:19:40|34213.3|34063.3|34218.8|34068.8|34219.4|34069.4|34206.5|34056.5|33
1623100790000|2021-06-07 21:19:50|34218.7|34068.7|34165.3|34015.3|34218.7|34068.7|34165.3|34015.3|31
1623100800000|2021-06-07 21:20:00|34165.1|34015.1|34209.9|34059.9|34217.1|34067.1|34161.2|34011.2|28
1623100810000|2021-06-07 21:20:10|34210.5|34060.5|34239|34089|34239.2|34089.2|34204.7|34054.7|33
1623100820000|2021-06-07 21:20:20|34238.3|34088.3|34236.9|34086.9|34240.2|34090.2|34230.9|34080.9|36
1623100830000|2021-06-07 21:20:30|34236.6|34086.6|34242.3|34092.3|34242.3|34092.3|34236.3|34086.3|24
1623100840000|2021-06-07 21:20:40|34240.9|34090.9|34254.6|34104.6|34259.6|34109.6|34240.4|34090.4|31
1623100850000|2021-06-07 21:20:50|34254.4|34104.4|34262.2|34112.2|34262.2|34112.2|34246.2|34096.2|35
1623100860000|2021-06-07 21:21:00|34262.6|34112.6|34282.8|34132.8|34283.5|34133.5|34261.1|34111.1|31
1623100870000|2021-06-07 21:21:10|34288.3|34138.3|34298.9|34148.9|34319.6|34169.6|34280.4|34130.4|33
1623100880000|2021-06-07 21:21:20|34296.1|34146.1|34262.3|34112.3|34296.2|34146.2|34262.3|34112.3|33
1623100890000|2021-06-07 21:21:30|34261.4|34111.4|34249.1|34099.1|34264.4|34114.4|34247.2|34097.2|36
1623100900000|2021-06-07 21:21:40|34248.3|34098.3|34236.4|34086.4|34248.3|34098.3|34198.3|34048.3|30
1623100910000|2021-06-07 21:21:50|34186.2|34036.2|34172.2|34022.2|34186.2|34036.2|34166.3|34016.3|29
1623100920000|2021-06-07 21:22:00|34179.7|34029.7|34204.1|34054.1|34204.1|34054.1|34172.2|34022.2|32
1623100930000|2021-06-07 21:22:10|34201.8|34051.8|34225.4|34075.4|34240.6|34090.6|34199.6|34049.6|38
1623100940000|2021-06-07 21:22:20|34227.7|34077.7|34236.6|34086.6|34238.3|34088.3|34215.5|34065.5|26
1623100950000|2021-06-07 21:22:30|34237.3|34087.3|34231.8|34081.8|34237.3|34087.3|34228.9|34078.9|27
1623100960000|2021-06-07 21:22:40|34230.6|34080.6|34245|34095|34246.7|34096.7|34229.5|34079.5|33
1623100970000|2021-06-07 21:22:50|34245.2|34095.2|34244.4|34094.4|34251.5|34101.5|34242.3|34092.3|28
1623100980000|2021-06-07 21:23:00|34247|34097|34202.4|34052.4|34247|34097|34202.4|34052.4|34
1623100990000|2021-06-07 21:23:10|34202.1|34052.1|34221.9|34071.9|34221.9|34071.9|34200.9|34050.9|38
1623101000000|2021-06-07 21:23:20|34219.9|34069.9|34178.9|34028.9|34223.1|34073.1|34178.8|34028.8|29
1623101010000|2021-06-07 21:23:30|34170.6|34020.6|34079.9|33929.9|34170.6|34020.6|34079.9|33929.9|37
1623101020000|2021-06-07 21:23:40|34079.2|33929.2|34091.9|33941.9|34096.7|33946.7|34053.4|33903.4|39
1623101030000|2021-06-07 21:23:50|34095.3|33945.3|34089.1|33939.1|34133|33983|34087.7|33937.7|39
1623101040000|2021-06-07 21:24:00|34088.5|33938.5|34069|33919|34096.7|33946.7|34063.5|33913.5|31
1623101050000|2021-06-07 21:24:10|34067.3|33917.3|34096.9|33946.9|34098.4|33948.4|34066|33916|33
1623101060000|2021-06-07 21:24:20|34097.4|33947.4|34106.8|33956.8|34118.1|33968.1|34097.4|33947.4|35
1623101070000|2021-06-07 21:24:30|34105.9|33955.9|34111.8|33961.8|34115.1|33965.1|34105.9|33955.9|34
1623101080000|2021-06-07 21:24:40|34110.4|33960.4|34122.1|33972.1|34127.7|33977.7|34110.3|33960.3|29
1623101090000|2021-06-07 21:24:50|34122|33972|34124|33974|34125.9|33975.9|34120.6|33970.6|31
1623101100000|2021-06-07 21:25:00|34122.6|33972.6|34071.7|33921.7|34125.3|33975.3|34071.7|33921.7|33
1623101110000|2021-06-07 21:25:10|34074.4|33924.4|34042.7|33892.7|34074.4|33924.4|34034.2|33884.2|37
1623101120000|2021-06-07 21:25:20|34043.3|33893.3|34026.9|33876.9|34043.3|33893.3|34013.5|33863.5|36
1623101130000|2021-06-07 21:25:30|34038.5|33888.5|33996.9|33846.9|34048.5|33898.5|33996.9|33846.9|38
1623101140000|2021-06-07 21:25:40|33996.8|33846.8|33981.7|33831.7|33999.1|33849.1|33963.2|33813.2|34
1623101150000|2021-06-07 21:25:50|33980.4|33830.4|33998.2|33848.2|34000.3|33850.3|33963.2|33813.2|33
1623101160000|2021-06-07 21:26:00|34007|33857|33990.1|33840.1|34009.3|33859.3|33990|33840|31
1623101170000|2021-06-07 21:26:10|33989|33839|33987.7|33837.7|33992.9|33842.9|33987|33837|21
1623101180000|2021-06-07 21:26:20|33990|33840|33926.6|33776.6|33991.6|33841.6|33926.6|33776.6|29
1623101190000|2021-06-07 21:26:30|33928.4|33778.4|33969.8|33819.8|33969.8|33819.8|33928.4|33778.4|35
1623101200000|2021-06-07 21:26:40|33969.7|33819.7|33965.6|33815.6|33972.4|33822.4|33965.4|33815.4|33
1623101210000|2021-06-07 21:26:50|33966.6|33816.6|33929.3|33779.3|33968.7|33818.7|33929.3|33779.3|35
1623101220000|2021-06-07 21:27:00|33926.7|33776.7|33962.4|33812.4|33969.3|33819.3|33920.6|33770.6|37
1623101230000|2021-06-07 21:27:10|33964.3|33814.3|33960.2|33810.2|33971.4|33821.4|33955.3|33805.3|29
1623101240000|2021-06-07 21:27:20|33960.1|33810.1|33971.7|33821.7|33971.7|33821.7|33959.5|33809.5|34
1623101250000|2021-06-07 21:27:30|33973.3|33823.3|34024.3|33874.3|34033.2|33883.2|33973.3|33823.3|35
1623101260000|2021-06-07 21:27:40|34017.1|33867.1|34006.6|33856.6|34017.1|33867.1|34003.5|33853.5|39
1623101270000|2021-06-07 21:27:50|34002|33852|34000.9|33850.9|34005.1|33855.1|34000.3|33850.3|27
1623101280000|2021-06-07 21:28:00|34000.2|33850.2|34050|33900|34050|33900|33999.6|33849.6|36
1623101290000|2021-06-07 21:28:10|34055.1|33905.1|34107.1|33957.1|34113.4|33963.4|34053.4|33903.4|35
1623101300000|2021-06-07 21:28:20|34143.6|33993.6|34085|33935|34143.6|33993.6|34085|33935|33
1623101310000|2021-06-07 21:28:30|34086.9|33936.9|34039.2|33889.2|34086.9|33936.9|34039.2|33889.2|34
1623101320000|2021-06-07 21:28:40|34029.6|33879.6|34027.5|33877.5|34031.9|33881.9|34021.3|33871.3|27
1623101330000|2021-06-07 21:28:50|34026.3|33876.3|34021.2|33871.2|34029.7|33879.7|34021.2|33871.2|23
1623101340000|2021-06-07 21:29:00|34021.9|33871.9|34080.4|33930.4|34081.7|33931.7|34021.9|33871.9|35
1623101350000|2021-06-07 21:29:10|34075.3|33925.3|34080|33930|34094.8|33944.8|34073.5|33923.5|32
1623101360000|2021-06-07 21:29:20|34078.7|33928.7|34083.5|33933.5|34085.2|33935.2|34073.2|33923.2|23
1623101370000|2021-06-07 21:29:30|34084.4|33934.4|34084|33934|34089.5|33939.5|34083.2|33933.2|16
1623101380000|2021-06-07 21:29:40|34083.1|33933.1|34075.1|33925.1|34087.6|33937.6|34075.1|33925.1|31
1623101390000|2021-06-07 21:29:50|34073|33923|34064.9|33914.9|34073.1|33923.1|34060|33910|19
1623101400000|2021-06-07 21:30:00|34066.1|33916.1|34044.6|33894.6|34066.1|33916.1|34044.6|33894.6|19
1623101410000|2021-06-07 21:30:10|34042.7|33892.7|34023.3|33873.3|34044.3|33894.3|34020.6|33870.6|24
1623101420000|2021-06-07 21:30:20|34023.8|33873.8|34020.6|33870.6|34024.6|33874.6|34002.7|33852.7|34
1623101430000|2021-06-07 21:30:30|34020.5|33870.5|34100.5|33950.5|34101|33951|34016.6|33866.6|36
1623101440000|2021-06-07 21:30:40|34101.5|33951.5|34117.4|33967.4|34126.8|33976.8|34101.5|33951.5|30
1623101450000|2021-06-07 21:30:50|34117.5|33967.5|34117.4|33967.4|34124.2|33974.2|34105.1|33955.1|31
1623101460000|2021-06-07 21:31:00|34117.5|33967.5|34122.5|33972.5|34124.3|33974.3|34108.1|33958.1|25
1623101470000|2021-06-07 21:31:10|34126.2|33976.2|34117.2|33967.2|34137.2|33987.2|34110.5|33960.5|27
1623101480000|2021-06-07 21:31:20|34117.3|33967.3|34165.1|34015.1|34165.1|34015.1|34117.2|33967.2|32
1623101490000|2021-06-07 21:31:30|34167.3|34017.3|34180.9|34030.9|34180.9|34030.9|34167.3|34017.3|30
1623101500000|2021-06-07 21:31:40|34181|34031|34180.9|34030.9|34184.1|34034.1|34175.1|34025.1|25
1623101510000|2021-06-07 21:31:50|34181|34031|34175|34025|34188.1|34038.1|34172.5|34022.5|37
1623101520000|2021-06-07 21:32:00|34168.1|34018.1|34144.1|33994.1|34168.1|34018.1|34139.9|33989.9|37
1623101530000|2021-06-07 21:32:10|34144|33994|34115.6|33965.6|34144|33994|34090.3|33940.3|32
1623101540000|2021-06-07 21:32:20|34129.4|33979.4|34174.2|34024.2|34181.9|34031.9|34129.4|33979.4|31
1623101550000|2021-06-07 21:32:30|34174.1|34024.1|34172.8|34022.8|34178.7|34028.7|34172.8|34022.8|24
1623101560000|2021-06-07 21:32:40|34170.4|34020.4|34161.8|34011.8|34170.4|34020.4|34159.5|34009.5|11
1623101570000|2021-06-07 21:32:50|34179.6|34029.6|34180.3|34030.3|34180.6|34030.6|34171|34021|18
1623101580000|2021-06-07 21:33:00|34180|34030|34203.3|34053.3|34203.3|34053.3|34180|34030|25
1623101590000|2021-06-07 21:33:10|34203|34053|34246.8|34096.8|34246.8|34096.8|34203|34053|24
1623101600000|2021-06-07 21:33:20|34248.8|34098.8|34265.4|34115.4|34265.4|34115.4|34245.5|34095.5|22
1623101610000|2021-06-07 21:33:30|34269.2|34119.2|34357.8|34207.8|34373.7|34223.7|34258|34108|28
1623101620000|2021-06-07 21:33:40|34353.8|34203.8|34274.9|34124.9|34358.9|34208.9|34274.9|34124.9|34
1623101630000|2021-06-07 21:33:50|34274.8|34124.8|34310.4|34160.4|34310.4|34160.4|34272.9|34122.9|36
1623101640000|2021-06-07 21:34:00|34311.2|34161.2|34311.9|34161.9|34318|34168|34304.8|34154.8|34
1623101650000|2021-06-07 21:34:10|34311|34161|34297|34147|34311.5|34161.5|34290.9|34140.9|27
1623101660000|2021-06-07 21:34:20|34296.9|34146.9|34294.8|34144.8|34298.5|34148.5|34292.8|34142.8|26
1623101670000|2021-06-07 21:34:30|34295.7|34145.7|34282.8|34132.8|34299|34149|34282.8|34132.8|30
1623101680000|2021-06-07 21:34:40|34280.5|34130.5|34268.5|34118.5|34280.5|34130.5|34258.6|34108.6|33
1623101690000|2021-06-07 21:34:50|34267.8|34117.8|34278|34128|34278.6|34128.6|34267.7|34117.7|33
1623101700000|2021-06-07 21:35:00|34281.4|34131.4|34271.2|34121.2|34281.6|34131.6|34271.2|34121.2|29
1623101710000|2021-06-07 21:35:10|34271|34121|34235.9|34085.9|34271|34121|34235.9|34085.9|37
1623101720000|2021-06-07 21:35:20|34235|34085|34222.1|34072.1|34235|34085|34222.1|34072.1|31
1623101730000|2021-06-07 21:35:30|34222.3|34072.3|34199.2|34049.2|34222.6|34072.6|34196.7|34046.7|27
1623101740000|2021-06-07 21:35:40|34198.9|34048.9|34217.5|34067.5|34217.5|34067.5|34197.3|34047.3|37
1623101750000|2021-06-07 21:35:50|34217.9|34067.9|34257.5|34107.5|34261.4|34111.4|34217.7|34067.7|38
1623101760000|2021-06-07 21:36:00|34256.7|34106.7|34246.6|34096.6|34260.4|34110.4|34246.6|34096.6|29
1623101770000|2021-06-07 21:36:10|34246.7|34096.7|34232.9|34082.9|34246.7|34096.7|34232.8|34082.8|28
1623101780000|2021-06-07 21:36:20|34231.5|34081.5|34214.1|34064.1|34232.5|34082.5|34214.1|34064.1|35
1623101790000|2021-06-07 21:36:30|34212.3|34062.3|34202.6|34052.6|34223.3|34073.3|34202.6|34052.6|31
1623101800000|2021-06-07 21:36:40|34201.1|34051.1|34193.3|34043.3|34207.1|34057.1|34193.3|34043.3|16
1623101810000|2021-06-07 21:36:50|34171.8|34021.8|34207.3|34057.3|34208|34058|34171.8|34021.8|24
1623101820000|2021-06-07 21:37:00|34210.3|34060.3|34197.4|34047.4|34211.3|34061.3|34197.4|34047.4|21
1623101830000|2021-06-07 21:37:10|34200.6|34050.6|34181.9|34031.9|34201.5|34051.5|34181.9|34031.9|20
1623101840000|2021-06-07 21:37:20|34182.1|34032.1|34196.5|34046.5|34206.3|34056.3|34182.1|34032.1|23
1623101850000|2021-06-07 21:37:30|34199.2|34049.2|34184.3|34034.3|34199.2|34049.2|34184.1|34034.1|13
1623101860000|2021-06-07 21:37:40|34184.2|34034.2|34185.1|34035.1|34187|34037|34184.2|34034.2|12
1623101870000|2021-06-07 21:37:50|34185.4|34035.4|34190.3|34040.3|34190.8|34040.8|34184.4|34034.4|24
1623101880000|2021-06-07 21:38:00|34190.6|34040.6|34190.1|34040.1|34190.8|34040.8|34187.3|34037.3|16
1623101890000|2021-06-07 21:38:10|34187.4|34037.4|34190.3|34040.3|34190.9|34040.9|34187.4|34037.4|17
1623101900000|2021-06-07 21:38:20|34189.7|34039.7|34242.6|34092.6|34245.9|34095.9|34189.7|34039.7|25
1623101910000|2021-06-07 21:38:30|34242.2|34092.2|34221|34071|34242.2|34092.2|34211.8|34061.8|23
1623101920000|2021-06-07 21:38:40|34213.8|34063.8|34203.2|34053.2|34213.8|34063.8|34203.1|34053.1|17
1623101930000|2021-06-07 21:38:50|34204.8|34054.8|34229.4|34079.4|34229.4|34079.4|34204.8|34054.8|33
1623101940000|2021-06-07 21:39:00|34228.5|34078.5|34214.7|34064.7|34231.5|34081.5|34212.3|34062.3|31
1623101950000|2021-06-07 21:39:10|34213.6|34063.6|34213.8|34063.8|34219.6|34069.6|34212.7|34062.7|19
1623101960000|2021-06-07 21:39:20|34214|34064|34189.2|34039.2|34214|34064|34189.2|34039.2|13
1623101970000|2021-06-07 21:39:30|34187|34037|34184.9|34034.9|34192.6|34042.6|34184.9|34034.9|16
1623101980000|2021-06-07 21:39:40|34184.5|34034.5|34191.2|34041.2|34191.2|34041.2|34179.2|34029.2|17
1623101990000|2021-06-07 21:39:50|34190.4|34040.4|34210.8|34060.8|34211.1|34061.1|34184.6|34034.6|18
1623102000000|2021-06-07 21:40:00|34210.9|34060.9|34204.6|34054.6|34213.7|34063.7|34204.6|34054.6|15
1623102010000|2021-06-07 21:40:10|34204|34054|34192.9|34042.9|34206.9|34056.9|34191.2|34041.2|20
1623102020000|2021-06-07 21:40:20|34193.2|34043.2|34194.4|34044.4|34194.9|34044.9|34193.2|34043.2|6
1623102030000|2021-06-07 21:40:30|34194.6|34044.6|34193.9|34043.9|34194.7|34044.7|34190.6|34040.6|17
1623102040000|2021-06-07 21:40:40|34192.3|34042.3|34194|34044|34196.1|34046.1|34186.9|34036.9|21
1623102050000|2021-06-07 21:40:50|34195.2|34045.2|34213.2|34063.2|34213.2|34063.2|34189|34039|24
1623102060000|2021-06-07 21:41:00|34207.2|34057.2|34206.4|34056.4|34213.4|34063.4|34200.2|34050.2|16
1623102070000|2021-06-07 21:41:10|34206.5|34056.5|34204.3|34054.3|34206.5|34056.5|34201.1|34051.1|9
1623102080000|2021-06-07 21:41:20|34201|34051|34190.3|34040.3|34208.2|34058.2|34190.3|34040.3|24
1623102090000|2021-06-07 21:41:30|34189.6|34039.6|34163.2|34013.2|34189.6|34039.6|34163.2|34013.2|27
1623102100000|2021-06-07 21:41:40|34161|34011|34144.9|33994.9|34161|34011|34144.9|33994.9|26
1623102110000|2021-06-07 21:41:50|34144.5|33994.5|34115.3|33965.3|34145.6|33995.6|34112.1|33962.1|25
1623102120000|2021-06-07 21:42:00|34113|33963|34064|33914|34113|33963|34064|33914|28
1623102130000|2021-06-07 21:42:10|34063.4|33913.4|34069.3|33919.3|34070.1|33920.1|34028.4|33878.4|38
1623102140000|2021-06-07 21:42:20|34068.1|33918.1|34119.3|33969.3|34119.3|33969.3|34068.1|33918.1|36
1623102150000|2021-06-07 21:42:30|34119.5|33969.5|34146.7|33996.7|34159.2|34009.2|34118.3|33968.3|34
1623102160000|2021-06-07 21:42:40|34150.1|34000.1|34181.1|34031.1|34181.2|34031.2|34150.1|34000.1|30
1623102170000|2021-06-07 21:42:50|34175.1|34025.1|34178.2|34028.2|34178.9|34028.9|34169.4|34019.4|27
1623102180000|2021-06-07 21:43:00|34178.3|34028.3|34134|33984|34178.3|34028.3|34134|33984|33
1623102190000|2021-06-07 21:43:10|34129.3|33979.3|34118.1|33968.1|34129.3|33979.3|34109|33959|38
1623102200000|2021-06-07 21:43:20|34118.3|33968.3|34150.9|34000.9|34155|34005|34118.3|33968.3|39
1623102210000|2021-06-07 21:43:30|34142|33992|34072|33922|34142|33992|34072|33922|38
1623102220000|2021-06-07 21:43:40|34072.3|33922.3|34075.3|33925.3|34101|33951|34068.7|33918.7|40
1623102230000|2021-06-07 21:43:50|34079.8|33929.8|34097.1|33947.1|34100.6|33950.6|34078.9|33928.9|38
1623102240000|2021-06-07 21:44:00|34096.4|33946.4|34060.1|33910.1|34096.4|33946.4|34058.9|33908.9|39
1623102250000|2021-06-07 21:44:10|34056.1|33906.1|34092.8|33942.8|34095.1|33945.1|34045.5|33895.5|39
1623102260000|2021-06-07 21:44:20|34095|33945|34050.7|33900.7|34095|33945|34047.1|33897.1|34
1623102270000|2021-06-07 21:44:30|34061.4|33911.4|34056.6|33906.6|34092.3|33942.3|34054.3|33904.3|39
1623102280000|2021-06-07 21:44:40|34059.8|33909.8|34065.6|33915.6|34066.9|33916.9|34056.9|33906.9|37
1623102290000|2021-06-07 21:44:50|34067.3|33917.3|34048.7|33898.7|34088|33938|34048|33898|35
1623102300000|2021-06-07 21:45:00|34052|33902|34031.4|33881.4|34059.8|33909.8|34030.9|33880.9|37
1623102310000|2021-06-07 21:45:10|34030.9|33880.9|34028.8|33878.8|34037.6|33887.6|34028.6|33878.6|37
1623102320000|2021-06-07 21:45:20|34026.3|33876.3|34027.8|33877.8|34051.3|33901.3|34026|33876|38
1623102330000|2021-06-07 21:45:30|34028.4|33878.4|34018.9|33868.9|34033.1|33883.1|34018.3|33868.3|37
1623102340000|2021-06-07 21:45:40|34019.1|33869.1|34049.1|33899.1|34049.2|33899.2|34019|33869|33
1623102350000|2021-06-07 21:45:50|34058.6|33908.6|34078.7|33928.7|34079.9|33929.9|34058.6|33908.6|35
1623102360000|2021-06-07 21:46:00|34078.4|33928.4|34109.7|33959.7|34194|34044|34078.3|33928.3|38
1623102370000|2021-06-07 21:46:10|34111.7|33961.7|34116.9|33966.9|34178.2|34028.2|34096.7|33946.7|38
1623102380000|2021-06-07 21:46:20|34120|33970|34099.9|33949.9|34128|33978|34092.5|33942.5|36
1623102390000|2021-06-07 21:46:30|34096.2|33946.2|34109.1|33959.1|34136.3|33986.3|34096.2|33946.2|36
1623102400000|2021-06-07 21:46:40|34110.6|33960.6|34138.8|33988.8|34147.9|33997.9|34110.1|33960.1|40
1623102410000|2021-06-07 21:46:50|34143.4|33993.4|34143|33993|34164.4|34014.4|34143|33993|36
1623102420000|2021-06-07 21:47:00|34138.2|33988.2|34169.1|34019.1|34169.1|34019.1|34131.7|33981.7|37
1623102430000|2021-06-07 21:47:10|34169.4|34019.4|34154.3|34004.3|34170.1|34020.1|34126.5|33976.5|40
1623102440000|2021-06-07 21:47:20|34154.5|34004.5|34143.9|33993.9|34154.5|34004.5|34114.5|33964.5|39
1623102450000|2021-06-07 21:47:30|34139.2|33989.2|34152.3|34002.3|34152.3|34002.3|34127.7|33977.7|36
1623102460000|2021-06-07 21:47:40|34153.2|34003.2|34132.4|33982.4|34153.2|34003.2|34119.5|33969.5|40
1623102470000|2021-06-07 21:47:50|34133|33983|34174.8|34024.8|34175.3|34025.3|34133|33983|36
1623102480000|2021-06-07 21:48:00|34166.2|34016.2|34129.6|33979.6|34166.2|34016.2|34129.6|33979.6|39
1623102490000|2021-06-07 21:48:10|34133.5|33983.5|34132.9|33982.9|34159.9|34009.9|34131.7|33981.7|39
1623102500000|2021-06-07 21:48:20|34134.4|33984.4|34154.5|34004.5|34154.6|34004.6|34133.2|33983.2|31
1623102510000|2021-06-07 21:48:30|34154.2|34004.2|34129.1|33979.1|34156.3|34006.3|34128.2|33978.2|39
1623102520000|2021-06-07 21:48:40|34129.2|33979.2|34173.1|34023.1|34173.1|34023.1|34129.2|33979.2|32
1623102530000|2021-06-07 21:48:50|34175.6|34025.6|34170.6|34020.6|34180.1|34030.1|34167.6|34017.6|36
1623102540000|2021-06-07 21:49:00|34170.4|34020.4|34143.1|33993.1|34171.1|34021.1|34139.1|33989.1|37
1623102550000|2021-06-07 21:49:10|34142.1|33992.1|34131.2|33981.2|34170.8|34020.8|34131.2|33981.2|37
1623102560000|2021-06-07 21:49:20|34139.1|33989.1|34147.4|33997.4|34147.4|33997.4|34135.8|33985.8|39
1623102570000|2021-06-07 21:49:30|34148.6|33998.6|34164.1|34014.1|34167|34017|34148.6|33998.6|34
1623102580000|2021-06-07 21:49:40|34164.5|34014.5|34172.3|34022.3|34172.5|34022.5|34162.5|34012.5|38
1623102590000|2021-06-07 21:49:50|34175.5|34025.5|34176.2|34026.2|34177.3|34027.3|34171.4|34021.4|28
1623102600000|2021-06-07 21:50:00|34175.8|34025.8|34215.5|34065.5|34216.6|34066.6|34175.8|34025.8|34
1623102610000|2021-06-07 21:50:10|34227.9|34077.9|34212.5|34062.5|34237.1|34087.1|34195.1|34045.1|39
1623102620000|2021-06-07 21:50:20|34210.5|34060.5|34251.4|34101.4|34256.7|34106.7|34210.5|34060.5|37
1623102630000|2021-06-07 21:50:30|34247.6|34097.6|34225.6|34075.6|34256.4|34106.4|34225.6|34075.6|36
1623102640000|2021-06-07 21:50:40|34224.6|34074.6|34242.9|34092.9|34249.1|34099.1|34222.6|34072.6|38
1623102650000|2021-06-07 21:50:50|34242.7|34092.7|34255|34105|34255|34105|34242|34092|37
1623102660000|2021-06-07 21:51:00|34255.2|34105.2|34221.7|34071.7|34256.3|34106.3|34219.5|34069.5|38
1623102670000|2021-06-07 21:51:10|34223.9|34073.9|34224.5|34074.5|34228.7|34078.7|34221.8|34071.8|37
1623102680000|2021-06-07 21:51:20|34224|34074|34254.8|34104.8|34255.9|34105.9|34222.8|34072.8|35
1623102690000|2021-06-07 21:51:30|34254.9|34104.9|34248.8|34098.8|34256.1|34106.1|34241.2|34091.2|31
1623102700000|2021-06-07 21:51:40|34249.6|34099.6|34240|34090|34251.1|34101.1|34234.2|34084.2|36
1623102710000|2021-06-07 21:51:50|34239.7|34089.7|34238.4|34088.4|34241.4|34091.4|34237.4|34087.4|34
1623102720000|2021-06-07 21:52:00|34238.8|34088.8|34237.1|34087.1|34242.9|34092.9|34236.9|34086.9|32
1623102730000|2021-06-07 21:52:10|34237.5|34087.5|34233.9|34083.9|34237.5|34087.5|34218.4|34068.4|38
1623102740000|2021-06-07 21:52:20|34237.3|34087.3|34261.7|34111.7|34261.8|34111.8|34237.3|34087.3|30
1623102750000|2021-06-07 21:52:30|34261|34111|34260.6|34110.6|34266.1|34116.1|34259.5|34109.5|34
1623102760000|2021-06-07 21:52:40|34260.3|34110.3|34236.5|34086.5|34260.9|34110.9|34232.4|34082.4|39
1623102770000|2021-06-07 21:52:50|34241.2|34091.2|34234.8|34084.8|34244.2|34094.2|34231.5|34081.5|37
1623102780000|2021-06-07 21:53:00|34234.1|34084.1|34205|34055|34236.3|34086.3|34201.9|34051.9|36
1623102790000|2021-06-07 21:53:10|34197.7|34047.7|34223.8|34073.8|34225.5|34075.5|34197.7|34047.7|37
1623102800000|2021-06-07 21:53:20|34223.4|34073.4|34215.1|34065.1|34225|34075|34215.1|34065.1|35
1623102810000|2021-06-07 21:53:30|34214.8|34064.8|34241.2|34091.2|34241.2|34091.2|34214.6|34064.6|33
1623102820000|2021-06-07 21:53:40|34237.9|34087.9|34216.5|34066.5|34237.9|34087.9|34216.5|34066.5|36
1623102830000|2021-06-07 21:53:50|34216|34066|34217.1|34067.1|34217.5|34067.5|34214|34064|33
1623102840000|2021-06-07 21:54:00|34220.9|34070.9|34203|34053|34222.2|34072.2|34201.3|34051.3|30
1623102850000|2021-06-07 21:54:10|34203.2|34053.2|34214.4|34064.4|34214.4|34064.4|34201.7|34051.7|34
1623102860000|2021-06-07 21:54:20|34213.1|34063.1|34211|34061|34215.2|34065.2|34211|34061|23
1623102870000|2021-06-07 21:54:30|34211.2|34061.2|34212.8|34062.8|34212.9|34062.9|34199.5|34049.5|35
1623102880000|2021-06-07 21:54:40|34212.9|34062.9|34208.4|34058.4|34212.9|34062.9|34203.8|34053.8|31
1623102890000|2021-06-07 21:54:50|34208|34058|34205.8|34055.8|34208.8|34058.8|34203.3|34053.3|30
1623102900000|2021-06-07 21:55:00|34205.4|34055.4|34204.1|34054.1|34207.4|34057.4|34203.3|34053.3|30
1623102910000|2021-06-07 21:55:10|34203.1|34053.1|34194.4|34044.4|34203.1|34053.1|34189.4|34039.4|33
1623102920000|2021-06-07 21:55:20|34197|34047|34218.9|34068.9|34231.2|34081.2|34197|34047|38
1623102930000|2021-06-07 21:55:30|34215.9|34065.9|34231.1|34081.1|34232.2|34082.2|34214.6|34064.6|36
1623102940000|2021-06-07 21:55:40|34232.3|34082.3|34220.8|34070.8|34240.4|34090.4|34220.8|34070.8|36
1623102950000|2021-06-07 21:55:50|34219.3|34069.3|34225.1|34075.1|34229.2|34079.2|34213.3|34063.3|37
1623102960000|2021-06-07 21:56:00|34226.5|34076.5|34220.3|34070.3|34228.7|34078.7|34218.4|34068.4|30
1623102970000|2021-06-07 21:56:10|34220.5|34070.5|34230.9|34080.9|34232.7|34082.7|34218.7|34068.7|35
1623102980000|2021-06-07 21:56:20|34230.6|34080.6|34234.9|34084.9|34235.8|34085.8|34227.4|34077.4|34
1623102990000|2021-06-07 21:56:30|34235.4|34085.4|34233.7|34083.7|34236|34086|34231.1|34081.1|34
1623103000000|2021-06-07 21:56:40|34233.3|34083.3|34230.3|34080.3|34233.3|34083.3|34212.9|34062.9|37
1623103010000|2021-06-07 21:56:50|34230.4|34080.4|34228.5|34078.5|34233.5|34083.5|34227.3|34077.3|34
1623103020000|2021-06-07 21:57:00|34232.6|34082.6|34234.2|34084.2|34234.2|34084.2|34226|34076|27
1623103030000|2021-06-07 21:57:10|34232.6|34082.6|34230.3|34080.3|34232.6|34082.6|34227.8|34077.8|29
1623103040000|2021-06-07 21:57:20|34229.9|34079.9|34208.4|34058.4|34230.4|34080.4|34207.7|34057.7|33
1623103050000|2021-06-07 21:57:30|34208.6|34058.6|34220.4|34070.4|34220.4|34070.4|34207.9|34057.9|34
1623103060000|2021-06-07 21:57:40|34220.8|34070.8|34211.6|34061.6|34230.5|34080.5|34211.6|34061.6|35
1623103070000|2021-06-07 21:57:50|34208.9|34058.9|34205.6|34055.6|34211.9|34061.9|34203.7|34053.7|36
1623103080000|2021-06-07 21:58:00|34205.9|34055.9|34205.3|34055.3|34207.2|34057.2|34203.3|34053.3|30
1623103090000|2021-06-07 21:58:10|34205|34055|34187.3|34037.3|34205|34055|34187.3|34037.3|36
1623103100000|2021-06-07 21:58:20|34185.6|34035.6|34143.4|33993.4|34186.7|34036.7|34143.4|33993.4|38
1623103110000|2021-06-07 21:58:30|34142.8|33992.8|34165|34015|34169.6|34019.6|34136.1|33986.1|40
1623103120000|2021-06-07 21:58:40|34164.1|34014.1|34159.6|34009.6|34165.6|34015.6|34158.5|34008.5|36
1623103130000|2021-06-07 21:58:50|34160.5|34010.5|34174.5|34024.5|34176.7|34026.7|34159.5|34009.5|34
1623103140000|2021-06-07 21:59:00|34177.5|34027.5|34196.9|34046.9|34218.3|34068.3|34174.5|34024.5|38
1623103150000|2021-06-07 21:59:10|34194.9|34044.9|34200.2|34050.2|34202.6|34052.6|34190.2|34040.2|32
1623103160000|2021-06-07 21:59:20|34206.9|34056.9|34208.1|34058.1|34217.1|34067.1|34203|34053|37
1623103170000|2021-06-07 21:59:30|34204.1|34054.1|34206.5|34056.5|34213.9|34063.9|34203.5|34053.5|31
1623103180000|2021-06-07 21:59:40|34205.2|34055.2|34209.3|34059.3|34217.6|34067.6|34205.2|34055.2|34
1623103190000|2021-06-07 21:59:50|34210.5|34060.5|34204.6|34054.6|34211.5|34061.5|34200.7|34050.7|32
1623103200000|2021-06-07 22:00:00|34205.1|34055.1|34199.6|34049.6|34205.1|34055.1|34196.9|34046.9|31
1623103210000|2021-06-07 22:00:10|34199.7|34049.7|34185.5|34035.5|34199.7|34049.7|34181.9|34031.9|36
1623103220000|2021-06-07 22:00:20|34183.6|34033.6|34210.6|34060.6|34210.6|34060.6|34183.6|34033.6|35
1623103230000|2021-06-07 22:00:30|34212.4|34062.4|34201.4|34051.4|34214.6|34064.6|34200.7|34050.7|39
1623103240000|2021-06-07 22:00:40|34201.6|34051.6|34201.2|34051.2|34206.2|34056.2|34198.9|34048.9|38
1623103250000|2021-06-07 22:00:50|34201.5|34051.5|34197.6|34047.6|34207.2|34057.2|34197.6|34047.6|35
1623103260000|2021-06-07 22:01:00|34196.9|34046.9|34203|34053|34203.6|34053.6|34195.1|34045.1|32
1623103270000|2021-06-07 22:01:10|34203.3|34053.3|34203.5|34053.5|34208.4|34058.4|34200.2|34050.2|37
1623103280000|2021-06-07 22:01:20|34202.4|34052.4|34190.9|34040.9|34202.6|34052.6|34189.2|34039.2|29
1623103290000|2021-06-07 22:01:30|34189.7|34039.7|34183.2|34033.2|34191.1|34041.1|34178.4|34028.4|39
1623103300000|2021-06-07 22:01:40|34183.3|34033.3|34180.3|34030.3|34183.4|34033.4|34179.8|34029.8|29
1623103310000|2021-06-07 22:01:50|34180.8|34030.8|34176.6|34026.6|34180.8|34030.8|34174.9|34024.9|29
1623103320000|2021-06-07 22:02:00|34176.4|34026.4|34167.3|34017.3|34177.7|34027.7|34167.3|34017.3|30
1623103330000|2021-06-07 22:02:10|34166|34016|34124.2|33974.2|34166|34016|34124.2|33974.2|33
1623103340000|2021-06-07 22:02:20|34122.8|33972.8|34129.4|33979.4|34129.4|33979.4|34100.5|33950.5|40
1623103350000|2021-06-07 22:02:30|34129.9|33979.9|34092.5|33942.5|34131.1|33981.1|34092.5|33942.5|32
1623103360000|2021-06-07 22:02:40|34087.4|33937.4|34092.5|33942.5|34096.6|33946.6|34076.3|33926.3|38
1623103370000|2021-06-07 22:02:50|34093.5|33943.5|34081.8|33931.8|34113.4|33963.4|34080.4|33930.4|35
1623103380000|2021-06-07 22:03:00|34079.4|33929.4|34073.2|33923.2|34090.8|33940.8|34072.3|33922.3|34
1623103390000|2021-06-07 22:03:10|34073.3|33923.3|34078.4|33928.4|34083.3|33933.3|34071.3|33921.3|33
1623103400000|2021-06-07 22:03:20|34078.5|33928.5|34116|33966|34116.1|33966.1|34077.4|33927.4|37
1623103410000|2021-06-07 22:03:30|34116.2|33966.2|34094.7|33944.7|34135.9|33985.9|34094.7|33944.7|39
1623103420000|2021-06-07 22:03:40|34089.3|33939.3|34080.8|33930.8|34090.3|33940.3|34080.8|33930.8|36
1623103430000|2021-06-07 22:03:50|34079.3|33929.3|34075.6|33925.6|34098|33948|34074.8|33924.8|35
1623103440000|2021-06-07 22:04:00|34077|33927|34103.4|33953.4|34105.1|33955.1|34077|33927|28
1623103450000|2021-06-07 22:04:10|34103|33953|34111.5|33961.5|34131.4|33981.4|34102.7|33952.7|36
1623103460000|2021-06-07 22:04:20|34110.7|33960.7|34122.4|33972.4|34127|33977|34107.5|33957.5|33
1623103470000|2021-06-07 22:04:30|34122|33972|34105.5|33955.5|34122.4|33972.4|34103.1|33953.1|37
1623103480000|2021-06-07 22:04:40|34106.3|33956.3|34119.8|33969.8|34123.1|33973.1|34104.5|33954.5|31
1623103490000|2021-06-07 22:04:50|34117.4|33967.4|34125.2|33975.2|34125.2|33975.2|34116.2|33966.2|34
1623103500000|2021-06-07 22:05:00|34124.7|33974.7|34116.4|33966.4|34124.7|33974.7|34110.7|33960.7|32
1623103510000|2021-06-07 22:05:10|34116.5|33966.5|34105.6|33955.6|34116.5|33966.5|34102.1|33952.1|28
1623103520000|2021-06-07 22:05:20|34107.6|33957.6|34123.9|33973.9|34126.9|33976.9|34107.6|33957.6|31
1623103530000|2021-06-07 22:05:30|34128.6|33978.6|34155.4|34005.4|34180.1|34030.1|34128.6|33978.6|38
1623103540000|2021-06-07 22:05:40|34155.1|34005.1|34171.5|34021.5|34174.5|34024.5|34144.5|33994.5|35
1623103550000|2021-06-07 22:05:50|34171.4|34021.4|34172.9|34022.9|34175.5|34025.5|34169.5|34019.5|27
1623103560000|2021-06-07 22:06:00|34177.7|34027.7|34168.8|34018.8|34181.6|34031.6|34168.8|34018.8|36
1623103570000|2021-06-07 22:06:10|34169.1|34019.1|34177.9|34027.9|34181.3|34031.3|34169.1|34019.1|35
1623103580000|2021-06-07 22:06:20|34173|34023|34176|34026|34180.7|34030.7|34169.1|34019.1|38
1623103590000|2021-06-07 22:06:30|34172.1|34022.1|34163.3|34013.3|34173.9|34023.9|34162.8|34012.8|35
1623103600000|2021-06-07 22:06:40|34163.4|34013.4|34165.1|34015.1|34165.1|34015.1|34161.4|34011.4|31
1623103610000|2021-06-07 22:06:50|34165.9|34015.9|34177.6|34027.6|34179.3|34029.3|34163.2|34013.2|30
1623103620000|2021-06-07 22:07:00|34178.7|34028.7|34146.1|33996.1|34178.7|34028.7|34146.1|33996.1|30
1623103630000|2021-06-07 22:07:10|34145.9|33995.9|34151.6|34001.6|34161.4|34011.4|34141.1|33991.1|36
1623103640000|2021-06-07 22:07:20|34155.4|34005.4|34155.8|34005.8|34155.9|34005.9|34147.9|33997.9|37
1623103650000|2021-06-07 22:07:30|34154.8|34004.8|34138.4|33988.4|34156.6|34006.6|34137|33987|34
1623103660000|2021-06-07 22:07:40|34138.1|33988.1|34147.9|33997.9|34152.2|34002.2|34138|33988|36
1623103670000|2021-06-07 22:07:50|34149.5|33999.5|34157.4|34007.4|34158.1|34008.1|34147.6|33997.6|34
1623103680000|2021-06-07 22:08:00|34155.1|34005.1|34158.8|34008.8|34159.5|34009.5|34151.3|34001.3|30
1623103690000|2021-06-07 22:08:10|34158.6|34008.6|34159.9|34009.9|34161.6|34011.6|34158|34008|26
1623103700000|2021-06-07 22:08:20|34165.3|34015.3|34147|33997|34165.5|34015.5|34145.7|33995.7|36
1623103710000|2021-06-07 22:08:30|34147.2|33997.2|34155.1|34005.1|34158.9|34008.9|34146.2|33996.2|35
1623103720000|2021-06-07 22:08:40|34155.4|34005.4|34157.5|34007.5|34159.3|34009.3|34152.9|34002.9|32
1623103730000|2021-06-07 22:08:50|34157.9|34007.9|34161.2|34011.2|34162.9|34012.9|34156.2|34006.2|32
1623103740000|2021-06-07 22:09:00|34161|34011|34176|34026|34176|34026|34157.9|34007.9|29
1623103750000|2021-06-07 22:09:10|34177.5|34027.5|34188.7|34038.7|34191|34041|34177.5|34027.5|37
1623103760000|2021-06-07 22:09:20|34190.7|34040.7|34225.8|34075.8|34228.9|34078.9|34188.6|34038.6|35
1623103770000|2021-06-07 22:09:30|34225.3|34075.3|34225.4|34075.4|34225.4|34075.4|34208.9|34058.9|36
1623103780000|2021-06-07 22:09:40|34212|34062|34226.3|34076.3|34230.1|34080.1|34211.4|34061.4|34
1623103790000|2021-06-07 22:09:50|34225.6|34075.6|34234.5|34084.5|34234.5|34084.5|34224.1|34074.1|33
1623103800000|2021-06-07 22:10:00|34233.4|34083.4|34227.3|34077.3|34233.4|34083.4|34224.4|34074.4|28
1623103810000|2021-06-07 22:10:10|34229.2|34079.2|34228.6|34078.6|34233.1|34083.1|34223|34073|31
1623103820000|2021-06-07 22:10:20|34229.2|34079.2|34231.4|34081.4|34231.4|34081.4|34224.8|34074.8|34
1623103830000|2021-06-07 22:10:30|34231.5|34081.5|34238.7|34088.7|34238.7|34088.7|34227.9|34077.9|35
1623103840000|2021-06-07 22:10:40|34237.9|34087.9|34249|34099|34250.3|34100.3|34236.5|34086.5|37
1623103850000|2021-06-07 22:10:50|34249.8|34099.8|34242.9|34092.9|34249.8|34099.8|34238.5|34088.5|36
1623103860000|2021-06-07 22:11:00|34243.4|34093.4|34263.2|34113.2|34267.6|34117.6|34243.1|34093.1|38
1623103870000|2021-06-07 22:11:10|34262.8|34112.8|34267|34117|34275.7|34125.7|34261.6|34111.6|33
1623103880000|2021-06-07 22:11:20|34264.5|34114.5|34273.5|34123.5|34273.5|34123.5|34262.6|34112.6|33
1623103890000|2021-06-07 22:11:30|34274.1|34124.1|34277.8|34127.8|34277.8|34127.8|34274|34124|21
1623103900000|2021-06-07 22:11:40|34278.5|34128.5|34333.1|34183.1|34333.1|34183.1|34278.5|34128.5|37
1623103910000|2021-06-07 22:11:50|34334.1|34184.1|34359.9|34209.9|34360.9|34210.9|34334.1|34184.1|40
1623103920000|2021-06-07 22:12:00|34357.7|34207.7|34310.8|34160.8|34358.8|34208.8|34309.1|34159.1|38
1623103930000|2021-06-07 22:12:10|34310.5|34160.5|34309.3|34159.3|34312.7|34162.7|34304.5|34154.5|36
1623103940000|2021-06-07 22:12:20|34310.1|34160.1|34279.8|34129.8|34310.1|34160.1|34279.6|34129.6|37
1623103950000|2021-06-07 22:12:30|34281.7|34131.7|34296.6|34146.6|34302.1|34152.1|34275.7|34125.7|40
1623103960000|2021-06-07 22:12:40|34295.7|34145.7|34307.1|34157.1|34307.1|34157.1|34294.7|34144.7|33
1623103970000|2021-06-07 22:12:50|34306.7|34156.7|34305.1|34155.1|34308.1|34158.1|34304.1|34154.1|32
1623103980000|2021-06-07 22:13:00|34306.4|34156.4|34305.6|34155.6|34307.8|34157.8|34303|34153|27
1623103990000|2021-06-07 22:13:10|34305.9|34155.9|34282.8|34132.8|34306.2|34156.2|34280.6|34130.6|31
1623104000000|2021-06-07 22:13:20|34283.3|34133.3|34287.8|34137.8|34288.5|34138.5|34281.2|34131.2|30
1623104010000|2021-06-07 22:13:30|34288.1|34138.1|34339.3|34189.3|34339.4|34189.4|34286.7|34136.7|37
1623104020000|2021-06-07 22:13:40|34335.9|34185.9|34328.4|34178.4|34340.6|34190.6|34323.4|34173.4|39
1623104030000|2021-06-07 22:13:50|34332.3|34182.3|34348.8|34198.8|34355.9|34205.9|34331.8|34181.8|40
1623104040000|2021-06-07 22:14:00|34352.2|34202.2|34360|34210|34362.8|34212.8|34352.2|34202.2|35
1623104050000|2021-06-07 22:14:10|34359.7|34209.7|34346.1|34196.1|34367.2|34217.2|34344.5|34194.5|38
1623104060000|2021-06-07 22:14:20|34347.7|34197.7|34348.7|34198.7|34352|34202|34336.9|34186.9|39
1623104070000|2021-06-07 22:14:30|34345.9|34195.9|34340.9|34190.9|34348.8|34198.8|34327.2|34177.2|39
1623104080000|2021-06-07 22:14:40|34341|34191|34342.4|34192.4|34346.4|34196.4|34339.8|34189.8|36
1623104090000|2021-06-07 22:14:50|34342.2|34192.2|34333.3|34183.3|34343.4|34193.4|34331.7|34181.7|39
1623104100000|2021-06-07 22:15:00|34333.7|34183.7|34296.2|34146.2|34339|34189|34294.4|34144.4|39
1623104110000|2021-06-07 22:15:10|34295.3|34145.3|34271|34121|34295.7|34145.7|34268.2|34118.2|38
1623104120000|2021-06-07 22:15:20|34271.1|34121.1|34291.1|34141.1|34294.6|34144.6|34271.1|34121.1|38
1623104130000|2021-06-07 22:15:30|34295.3|34145.3|34295.4|34145.4|34304|34154|34293.8|34143.8|37
1623104140000|2021-06-07 22:15:40|34297|34147|34297.1|34147.1|34303.6|34153.6|34295.3|34145.3|37
1623104150000|2021-06-07 22:15:50|34295.4|34145.4|34288.2|34138.2|34295.6|34145.6|34286.8|34136.8|39
1623104160000|2021-06-07 22:16:00|34287.1|34137.1|34287|34137|34291.3|34141.3|34286|34136|32
1623104170000|2021-06-07 22:16:10|34287.4|34137.4|34273.3|34123.3|34287.5|34137.5|34273.3|34123.3|29
1623104180000|2021-06-07 22:16:20|34273.2|34123.2|34273.4|34123.4|34276.6|34126.6|34273|34123|23
1623104190000|2021-06-07 22:16:30|34273.7|34123.7|34251.6|34101.6|34273.7|34123.7|34251.6|34101.6|30
1623104200000|2021-06-07 22:16:40|34251.5|34101.5|34251.5|34101.5|34252.6|34102.6|34245.7|34095.7|27
1623104210000|2021-06-07 22:16:50|34250.9|34100.9|34253.4|34103.4|34258.8|34108.8|34250|34100|32
1623104220000|2021-06-07 22:17:00|34252.9|34102.9|34262|34112|34262.2|34112.2|34248.8|34098.8|32
1623104230000|2021-06-07 22:17:10|34262.2|34112.2|34256.4|34106.4|34269.9|34119.9|34256.3|34106.3|37
1623104240000|2021-06-07 22:17:20|34253.3|34103.3|34245.2|34095.2|34258.2|34108.2|34245.2|34095.2|33
1623104250000|2021-06-07 22:17:30|34245.5|34095.5|34239.3|34089.3|34245.5|34095.5|34238.3|34088.3|37
1623104260000|2021-06-07 22:17:40|34239.1|34089.1|34233.9|34083.9|34241|34091|34233.3|34083.3|33
1623104270000|2021-06-07 22:17:50|34233.6|34083.6|34217.9|34067.9|34233.7|34083.7|34216.2|34066.2|30
1623104280000|2021-06-07 22:18:00|34217.8|34067.8|34209.4|34059.4|34217.8|34067.8|34204.5|34054.5|34
1623104290000|2021-06-07 22:18:10|34214.9|34064.9|34221.7|34071.7|34230.9|34080.9|34213.3|34063.3|37
1623104300000|2021-06-07 22:18:20|34222.5|34072.5|34237.5|34087.5|34237.5|34087.5|34219.9|34069.9|33
1623104310000|2021-06-07 22:18:30|34237.8|34087.8|34233|34083|34239|34089|34227.3|34077.3|34
1623104320000|2021-06-07 22:18:40|34232.5|34082.5|34229.9|34079.9|34232.5|34082.5|34225.9|34075.9|36
1623104330000|2021-06-07 22:18:50|34230.8|34080.8|34242.8|34092.8|34243.5|34093.5|34228.6|34078.6|34
1623104340000|2021-06-07 22:19:00|34240.9|34090.9|34233.1|34083.1|34244.3|34094.3|34232.3|34082.3|38
1623104350000|2021-06-07 22:19:10|34233.7|34083.7|34225|34075|34233.7|34083.7|34221.2|34071.2|29
1623104360000|2021-06-07 22:19:20|34225.1|34075.1|34217.8|34067.8|34228.1|34078.1|34216.2|34066.2|34
1623104370000|2021-06-07 22:19:30|34215|34065|34209.5|34059.5|34217.2|34067.2|34206.6|34056.6|35
1623104380000|2021-06-07 22:19:40|34210|34060|34211.1|34061.1|34220.4|34070.4|34208.2|34058.2|34
1623104390000|2021-06-07 22:19:50|34211.8|34061.8|34203.7|34053.7|34214.4|34064.4|34202.6|34052.6|33
1623104400000|2021-06-07 22:20:00|34203.8|34053.8|34211.8|34061.8|34215.4|34065.4|34202.6|34052.6|33
1623104410000|2021-06-07 22:20:10|34213|34063|34204.4|34054.4|34213|34063|34202.1|34052.1|38
1623104420000|2021-06-07 22:20:20|34203.7|34053.7|34203.4|34053.4|34208.5|34058.5|34201.5|34051.5|34
1623104430000|2021-06-07 22:20:30|34203.6|34053.6|34202|34052|34211.5|34061.5|34202|34052|32
1623104440000|2021-06-07 22:20:40|34198.4|34048.4|34204.5|34054.5|34204.5|34054.5|34188.7|34038.7|33
1623104450000|2021-06-07 22:20:50|34205.2|34055.2|34217.8|34067.8|34217.8|34067.8|34199.2|34049.2|27
1623104460000|2021-06-07 22:21:00|34217.2|34067.2|34215.3|34065.3|34222.2|34072.2|34213.7|34063.7|33
1623104470000|2021-06-07 22:21:10|34215.2|34065.2|34221.6|34071.6|34222.7|34072.7|34214.3|34064.3|19
1623104480000|2021-06-07 22:21:20|34221.4|34071.4|34218.9|34068.9|34221.4|34071.4|34214.7|34064.7|32
1623104490000|2021-06-07 22:21:30|34230|34080|34245.4|34095.4|34245.5|34095.5|34230|34080|30
1623104500000|2021-06-07 22:21:40|34244.7|34094.7|34239|34089|34245.6|34095.6|34238.2|34088.2|31
1623104510000|2021-06-07 22:21:50|34239.1|34089.1|34244.5|34094.5|34249.3|34099.3|34239.1|34089.1|33
1623104520000|2021-06-07 22:22:00|34248.6|34098.6|34243|34093|34251.2|34101.2|34242|34092|29
1623104530000|2021-06-07 22:22:10|34243.2|34093.2|34236.3|34086.3|34244.6|34094.6|34235.3|34085.3|25
1623104540000|2021-06-07 22:22:20|34235.3|34085.3|34242.9|34092.9|34243.9|34093.9|34232.8|34082.8|28
1623104550000|2021-06-07 22:22:30|34245|34095|34247.8|34097.8|34248.2|34098.2|34242.5|34092.5|29
1623104560000|2021-06-07 22:22:40|34248.4|34098.4|34267.7|34117.7|34268.6|34118.6|34247.9|34097.9|33
1623104570000|2021-06-07 22:22:50|34269|34119|34290.3|34140.3|34291.3|34141.3|34264.7|34114.7|34
1623104580000|2021-06-07 22:23:00|34291.4|34141.4|34282.4|34132.4|34291.4|34141.4|34279.5|34129.5|39
1623104590000|2021-06-07 22:23:10|34282.7|34132.7|34282.8|34132.8|34284.5|34134.5|34281.8|34131.8|34
1623104600000|2021-06-07 22:23:20|34282.6|34132.6|34282.1|34132.1|34286|34136|34282.1|34132.1|34
1623104610000|2021-06-07 22:23:30|34280|34130|34280.9|34130.9|34281.5|34131.5|34270.1|34120.1|37
1623104620000|2021-06-07 22:23:40|34281.3|34131.3|34284|34134|34284|34134|34278.4|34128.4|30
1623104630000|2021-06-07 22:23:50|34283.5|34133.5|34281.6|34131.6|34283.7|34133.7|34280.2|34130.2|28
1623104640000|2021-06-07 22:24:00|34280.9|34130.9|34282.6|34132.6|34283.5|34133.5|34280|34130|22
1623104650000|2021-06-07 22:24:10|34282.8|34132.8|34255.5|34105.5|34283.5|34133.5|34253.3|34103.3|26
1623104660000|2021-06-07 22:24:20|34253|34103|34250.6|34100.6|34253|34103|34245.8|34095.8|29
1623104670000|2021-06-07 22:24:30|34248.6|34098.6|34256|34106|34256.4|34106.4|34247.9|34097.9|37
1623104680000|2021-06-07 22:24:40|34255.4|34105.4|34255.7|34105.7|34256.3|34106.3|34249.7|34099.7|33
1623104690000|2021-06-07 22:24:50|34255.8|34105.8|34266.9|34116.9|34266.9|34116.9|34255.8|34105.8|35
1623104700000|2021-06-07 22:25:00|34267.5|34117.5|34257.4|34107.4|34269.4|34119.4|34257.1|34107.1|30
1623104710000|2021-06-07 22:25:10|34256.9|34106.9|34252.5|34102.5|34256.9|34106.9|34250.8|34100.8|29
1623104720000|2021-06-07 22:25:20|34252.4|34102.4|34247.9|34097.9|34252.4|34102.4|34247|34097|28
1623104730000|2021-06-07 22:25:30|34248|34098|34256.4|34106.4|34256.6|34106.6|34247.2|34097.2|21
1623104740000|2021-06-07 22:25:40|34255|34105|34260.8|34110.8|34261.9|34111.9|34253.6|34103.6|29
1623104750000|2021-06-07 22:25:50|34259.4|34109.4|34259.9|34109.9|34261.7|34111.7|34253.2|34103.2|27
1623104760000|2021-06-07 22:26:00|34260.1|34110.1|34219.3|34069.3|34260.5|34110.5|34219.3|34069.3|36
1623104770000|2021-06-07 22:26:10|34220.2|34070.2|34198.6|34048.6|34221.8|34071.8|34197.6|34047.6|35
1623104780000|2021-06-07 22:26:20|34195.8|34045.8|34186.2|34036.2|34198.7|34048.7|34185.6|34035.6|29
1623104790000|2021-06-07 22:26:30|34185.4|34035.4|34172.4|34022.4|34185.4|34035.4|34153.2|34003.2|37
1623104800000|2021-06-07 22:26:40|34168.4|34018.4|34191.7|34041.7|34195.5|34045.5|34168.4|34018.4|33
1623104810000|2021-06-07 22:26:50|34191.6|34041.6|34206.2|34056.2|34206.2|34056.2|34190.6|34040.6|29
1623104820000|2021-06-07 22:27:00|34199.9|34049.9|34215.5|34065.5|34228.2|34078.2|34199.9|34049.9|34
1623104830000|2021-06-07 22:27:10|34215.8|34065.8|34203.4|34053.4|34215.8|34065.8|34201.1|34051.1|30
1623104840000|2021-06-07 22:27:20|34203.5|34053.5|34197.9|34047.9|34205|34055|34197.9|34047.9|24
1623104850000|2021-06-07 22:27:30|34204.7|34054.7|34210.4|34060.4|34218.3|34068.3|34193.8|34043.8|37
1623104860000|2021-06-07 22:27:40|34210|34060|34207.8|34057.8|34213.1|34063.1|34205.5|34055.5|34
1623104870000|2021-06-07 22:27:50|34210.5|34060.5|34213.4|34063.4|34214.6|34064.6|34201.3|34051.3|35
1623104880000|2021-06-07 22:28:00|34217.5|34067.5|34202.7|34052.7|34220.8|34070.8|34200.8|34050.8|31
1623104890000|2021-06-07 22:28:10|34202.3|34052.3|34214.5|34064.5|34216|34066|34199.7|34049.7|33
1623104900000|2021-06-07 22:28:20|34214.4|34064.4|34192.3|34042.3|34215.4|34065.4|34186.8|34036.8|38
1623104910000|2021-06-07 22:28:30|34189.1|34039.1|34196.2|34046.2|34199.7|34049.7|34189.1|34039.1|28
1623104920000|2021-06-07 22:28:40|34195.8|34045.8|34201.1|34051.1|34205.4|34055.4|34193.3|34043.3|26
1623104930000|2021-06-07 22:28:50|34199|34049|34200.7|34050.7|34202.1|34052.1|34192.7|34042.7|30
1623104940000|2021-06-07 22:29:00|34200.5|34050.5|34188.1|34038.1|34201.4|34051.4|34188.1|34038.1|34
1623104950000|2021-06-07 22:29:10|34193.4|34043.4|34199.2|34049.2|34202.3|34052.3|34192.9|34042.9|31
1623104960000|2021-06-07 22:29:20|34199.1|34049.1|34237.8|34087.8|34237.8|34087.8|34197.5|34047.5|28
1623104970000|2021-06-07 22:29:30|34234.2|34084.2|34229.8|34079.8|34241.6|34091.6|34229.8|34079.8|38
1623104980000|2021-06-07 22:29:40|34229.6|34079.6|34230|34080|34234.6|34084.6|34225.4|34075.4|36
1623104990000|2021-06-07 22:29:50|34229.5|34079.5|34240.2|34090.2|34241|34091|34223.6|34073.6|34
1623105000000|2021-06-07 22:30:00|34239.9|34089.9|34236.4|34086.4|34239.9|34089.9|34215.5|34065.5|36
1623105010000|2021-06-07 22:30:10|34239.3|34089.3|34234.4|34084.4|34240.4|34090.4|34234.4|34084.4|31
1623105020000|2021-06-07 22:30:20|34234.3|34084.3|34240.5|34090.5|34243.9|34093.9|34232.7|34082.7|36
1623105030000|2021-06-07 22:30:30|34238.5|34088.5|34234.9|34084.9|34255.4|34105.4|34234.9|34084.9|34
1623105040000|2021-06-07 22:30:40|34239.1|34089.1|34245.8|34095.8|34254|34104|34233.5|34083.5|33
1623105050000|2021-06-07 22:30:50|34247.4|34097.4|34251.5|34101.5|34252.1|34102.1|34245.1|34095.1|30
1623105060000|2021-06-07 22:31:00|34249.6|34099.6|34207.5|34057.5|34251.1|34101.1|34206.6|34056.6|36
1623105070000|2021-06-07 22:31:10|34210|34060|34195.2|34045.2|34210.9|34060.9|34194|34044|34
1623105080000|2021-06-07 22:31:20|34195.1|34045.1|34175|34025|34195.1|34045.1|34175|34025|35
1623105090000|2021-06-07 22:31:30|34173.3|34023.3|34187.5|34037.5|34187.6|34037.6|34172.5|34022.5|39
1623105100000|2021-06-07 22:31:40|34187.6|34037.6|34186.1|34036.1|34187.6|34037.6|34175.7|34025.7|37
1623105110000|2021-06-07 22:31:50|34185.9|34035.9|34186.2|34036.2|34186.2|34036.2|34176.6|34026.6|37
1623105120000|2021-06-07 22:32:00|34186.4|34036.4|34182.8|34032.8|34190.7|34040.7|34182.1|34032.1|33
1623105130000|2021-06-07 22:32:10|34180.2|34030.2|34166.3|34016.3|34180.3|34030.3|34163.2|34013.2|39
1623105140000|2021-06-07 22:32:20|34166|34016|34138.9|33988.9|34166.9|34016.9|34138.9|33988.9|39
1623105150000|2021-06-07 22:32:30|34141.8|33991.8|34148.7|33998.7|34152.6|34002.6|34138|33988|38
1623105160000|2021-06-07 22:32:40|34149.7|33999.7|34153.5|34003.5|34157|34007|34145.6|33995.6|37
1623105170000|2021-06-07 22:32:50|34153.6|34003.6|34150|34000|34169.2|34019.2|34150|34000|37
1623105180000|2021-06-07 22:33:00|34150.7|34000.7|34159.1|34009.1|34173.8|34023.8|34150.7|34000.7|36
1623105190000|2021-06-07 22:33:10|34157.7|34007.7|34165.7|34015.7|34170.8|34020.8|34157.7|34007.7|35
1623105200000|2021-06-07 22:33:20|34165.9|34015.9|34172.8|34022.8|34173.2|34023.2|34164.5|34014.5|35
1623105210000|2021-06-07 22:33:30|34173.3|34023.3|34187|34037|34187|34037|34173.3|34023.3|30
1623105220000|2021-06-07 22:33:40|34187.3|34037.3|34177.9|34027.9|34187.3|34037.3|34176|34026|37
1623105230000|2021-06-07 22:33:50|34175.5|34025.5|34183.4|34033.4|34183.8|34033.8|34172.3|34022.3|27
1623105240000|2021-06-07 22:34:00|34184.1|34034.1|34184.3|34034.3|34198.8|34048.8|34184.1|34034.1|33
1623105250000|2021-06-07 22:34:10|34185.5|34035.5|34198.2|34048.2|34198.2|34048.2|34183.3|34033.3|37
1623105260000|2021-06-07 22:34:20|34197.6|34047.6|34196|34046|34197.9|34047.9|34194.6|34044.6|28
1623105270000|2021-06-07 22:34:30|34196.3|34046.3|34189.3|34039.3|34198.1|34048.1|34188.8|34038.8|21
1623105280000|2021-06-07 22:34:40|34190.6|34040.6|34186.9|34036.9|34191.3|34041.3|34185.8|34035.8|29
1623105290000|2021-06-07 22:34:50|34187.7|34037.7|34189.2|34039.2|34195.8|34045.8|34186.3|34036.3|26
1623105300000|2021-06-07 22:35:00|34189.8|34039.8|34175.9|34025.9|34189.8|34039.8|34174.4|34024.4|36
1623105310000|2021-06-07 22:35:10|34176.8|34026.8|34164.6|34014.6|34177.1|34027.1|34163.2|34013.2|30
1623105320000|2021-06-07 22:35:20|34164.5|34014.5|34150.9|34000.9|34164.5|34014.5|34150|34000|33
1623105330000|2021-06-07 22:35:30|34144.3|33994.3|34134.3|33984.3|34144.3|33994.3|34133.9|33983.9|30
1623105340000|2021-06-07 22:35:40|34134.4|33984.4|34140|33990|34146.7|33996.7|34134.4|33984.4|26
1623105350000|2021-06-07 22:35:50|34139.8|33989.8|34138|33988|34153.6|34003.6|34138|33988|33
1623105360000|2021-06-07 22:36:00|34138.5|33988.5|34148.4|33998.4|34148.5|33998.5|34138.5|33988.5|38
1623105370000|2021-06-07 22:36:10|34148.1|33998.1|34140.1|33990.1|34148.4|33998.4|34139.5|33989.5|39
1623105380000|2021-06-07 22:36:20|34140.5|33990.5|34128.5|33978.5|34143.5|33993.5|34128.5|33978.5|36
1623105390000|2021-06-07 22:36:30|34131.4|33981.4|34115.2|33965.2|34131.4|33981.4|34113|33963|34
1623105400000|2021-06-07 22:36:40|34115.7|33965.7|34111.8|33961.8|34118.3|33968.3|34109.7|33959.7|38
1623105410000|2021-06-07 22:36:50|34111.9|33961.9|34105.5|33955.5|34117.7|33967.7|34100.4|33950.4|35
1623105420000|2021-06-07 22:37:00|34106.4|33956.4|34089.8|33939.8|34117.9|33967.9|34089.8|33939.8|36
1623105430000|2021-06-07 22:37:10|34087.8|33937.8|34101.3|33951.3|34108.3|33958.3|34085.3|33935.3|39
1623105440000|2021-06-07 22:37:20|34100.9|33950.9|34108.2|33958.2|34108.2|33958.2|34090.6|33940.6|33
1623105450000|2021-06-07 22:37:30|34109.7|33959.7|34086.8|33936.8|34109.7|33959.7|34085.8|33935.8|32
1623105460000|2021-06-07 22:37:40|34086.9|33936.9|34079.8|33929.8|34090.8|33940.8|34078.5|33928.5|31
1623105470000|2021-06-07 22:37:50|34079.1|33929.1|34078.1|33928.1|34080.8|33930.8|34077.8|33927.8|23
1623105480000|2021-06-07 22:38:00|34079.2|33929.2|34074.8|33924.8|34092.7|33942.7|34074.8|33924.8|29
1623105490000|2021-06-07 22:38:10|34076.1|33926.1|34051.2|33901.2|34077.7|33927.7|34051.2|33901.2|34
1623105500000|2021-06-07 22:38:20|34051.1|33901.1|34030.6|33880.6|34051.1|33901.1|34021.1|33871.1|38
1623105510000|2021-06-07 22:38:30|34031.5|33881.5|34013.9|33863.9|34031.5|33881.5|34012.2|33862.2|37
1623105520000|2021-06-07 22:38:40|34013.8|33863.8|34034.7|33884.7|34037.8|33887.8|34013.8|33863.8|38
1623105530000|2021-06-07 22:38:50|34034.4|33884.4|34037|33887|34041.9|33891.9|34024.4|33874.4|36
1623105540000|2021-06-07 22:39:00|34034.3|33884.3|34048|33898|34050|33900|34025.9|33875.9|34
1623105550000|2021-06-07 22:39:10|34048.3|33898.3|34058.6|33908.6|34061.5|33911.5|34048|33898|33
1623105560000|2021-06-07 22:39:20|34058.7|33908.7|34068.2|33918.2|34074.7|33924.7|34057.2|33907.2|30
1623105570000|2021-06-07 22:39:30|34068.8|33918.8|34079.7|33929.7|34079.7|33929.7|34066|33916|23
1623105580000|2021-06-07 22:39:40|34079.6|33929.6|34077.2|33927.2|34081.9|33931.9|34076|33926|25
1623105590000|2021-06-07 22:39:50|34077.3|33927.3|34089.5|33939.5|34089.5|33939.5|34074.6|33924.6|30
1623105600000|2021-06-07 22:40:00|34089.1|33939.1|34110|33960|34110|33960|34088.8|33938.8|31
1623105610000|2021-06-07 22:40:10|34110.4|33960.4|34139.2|33989.2|34140.1|33990.1|34110.4|33960.4|37
1623105620000|2021-06-07 22:40:20|34137.9|33987.9|34142.1|33992.1|34144.8|33994.8|34134.3|33984.3|34
1623105630000|2021-06-07 22:40:30|34141.9|33991.9|34150.6|34000.6|34151.8|34001.8|34141.5|33991.5|38
1623105640000|2021-06-07 22:40:40|34152.7|34002.7|34137.1|33987.1|34152.8|34002.8|34130|33980|33
1623105650000|2021-06-07 22:40:50|34136.4|33986.4|34105.2|33955.2|34137.2|33987.2|34103.8|33953.8|38
1623105660000|2021-06-07 22:41:00|34105.9|33955.9|34104.6|33954.6|34118.1|33968.1|34104.6|33954.6|36
1623105670000|2021-06-07 22:41:10|34104.3|33954.3|34100.1|33950.1|34104.3|33954.3|34099.5|33949.5|25
1623105680000|2021-06-07 22:41:20|34101.8|33951.8|34094.6|33944.6|34101.8|33951.8|34094.5|33944.5|15
1623105690000|2021-06-07 22:41:30|34095.4|33945.4|34093|33943|34097.1|33947.1|34086.7|33936.7|31
1623105700000|2021-06-07 22:41:40|34094.1|33944.1|34099.6|33949.6|34099.9|33949.9|34088.2|33938.2|29
1623105710000|2021-06-07 22:41:50|34100.1|33950.1|34083.7|33933.7|34100.2|33950.2|34083.7|33933.7|24
1623105720000|2021-06-07 22:42:00|34090.2|33940.2|34084.1|33934.1|34100.7|33950.7|34064.9|33914.9|35
1623105730000|2021-06-07 22:42:10|34083.5|33933.5|34064.6|33914.6|34084.1|33934.1|34064.6|33914.6|34
1623105740000|2021-06-07 22:42:20|34064.9|33914.9|34077|33927|34077.8|33927.8|34058.7|33908.7|33
1623105750000|2021-06-07 22:42:30|34077.5|33927.5|34065.4|33915.4|34083.5|33933.5|34064.2|33914.2|38
1623105760000|2021-06-07 22:42:40|34064.1|33914.1|34061|33911|34074.5|33924.5|34058.7|33908.7|33
1623105770000|2021-06-07 22:42:50|34061.5|33911.5|34067.9|33917.9|34074.5|33924.5|34057.7|33907.7|38
1623105780000|2021-06-07 22:43:00|34069.7|33919.7|34083.4|33933.4|34084.2|33934.2|34068.4|33918.4|37
1623105790000|2021-06-07 22:43:10|34081.1|33931.1|34086.8|33936.8|34089.2|33939.2|34081.1|33931.1|29
1623105800000|2021-06-07 22:43:20|34087.1|33937.1|34079|33929|34089|33939|34076.8|33926.8|34
1623105810000|2021-06-07 22:43:30|34078.6|33928.6|34075.5|33925.5|34080.9|33930.9|34075.4|33925.4|28
1623105820000|2021-06-07 22:43:40|34076.9|33926.9|34056.5|33906.5|34077.7|33927.7|34054.4|33904.4|36
1623105830000|2021-06-07 22:43:50|34056.7|33906.7|34059.9|33909.9|34075.2|33925.2|34055.8|33905.8|35
1623105840000|2021-06-07 22:44:00|34068.2|33918.2|34055|33905|34074.5|33924.5|34049.4|33899.4|37
1623105850000|2021-06-07 22:44:10|34054.9|33904.9|34062.8|33912.8|34071.4|33921.4|34049.6|33899.6|33
1623105860000|2021-06-07 22:44:20|34060|33910|34054.7|33904.7|34060.8|33910.8|34053.5|33903.5|34
1623105870000|2021-06-07 22:44:30|34054.8|33904.8|34054.9|33904.9|34060.4|33910.4|34053.5|33903.5|30
1623105880000|2021-06-07 22:44:40|34056.4|33906.4|34063.4|33913.4|34065|33915|34054.1|33904.1|34
1623105890000|2021-06-07 22:44:50|34068|33918|34069.3|33919.3|34070.9|33920.9|34059.5|33909.5|31
1623105900000|2021-06-07 22:45:00|34070|33920|34089.5|33939.5|34089.5|33939.5|34068.8|33918.8|37
1623105910000|2021-06-07 22:45:10|34091.3|33941.3|34122.2|33972.2|34123|33973|34091.3|33941.3|35
1623105920000|2021-06-07 22:45:20|34125.1|33975.1|34131.3|33981.3|34131.3|33981.3|34114.3|33964.3|38
1623105930000|2021-06-07 22:45:30|34131.6|33981.6|34145.5|33995.5|34145.5|33995.5|34127.3|33977.3|34
1623105940000|2021-06-07 22:45:40|34146.5|33996.5|34148.7|33998.7|34153.7|34003.7|34144.7|33994.7|39
1623105950000|2021-06-07 22:45:50|34148.9|33998.9|34160.4|34010.4|34160.4|34010.4|34148.9|33998.9|37
1623105960000|2021-06-07 22:46:00|34168.4|34018.4|34161.1|34011.1|34168.4|34018.4|34153.8|34003.8|35
1623105970000|2021-06-07 22:46:10|34161|34011|34169.4|34019.4|34171.4|34021.4|34159.7|34009.7|33
1623105980000|2021-06-07 22:46:20|34173.2|34023.2|34201.1|34051.1|34201.3|34051.3|34173.2|34023.2|36
1623105990000|2021-06-07 22:46:30|34199|34049|34198.4|34048.4|34200.5|34050.5|34192.6|34042.6|34
1623106000000|2021-06-07 22:46:40|34198.3|34048.3|34190.3|34040.3|34198.3|34048.3|34189.3|34039.3|31
1623106010000|2021-06-07 22:46:50|34191.3|34041.3|34185.1|34035.1|34195.6|34045.6|34185.1|34035.1|27
1623106020000|2021-06-07 22:47:00|34184.2|34034.2|34171.5|34021.5|34184.2|34034.2|34165.9|34015.9|36
1623106030000|2021-06-07 22:47:10|34171.3|34021.3|34166.3|34016.3|34178.9|34028.9|34164.8|34014.8|37
1623106040000|2021-06-07 22:47:20|34167.8|34017.8|34159.7|34009.7|34172.8|34022.8|34159.5|34009.5|26
1623106050000|2021-06-07 22:47:30|34159.8|34009.8|34164.6|34014.6|34172.4|34022.4|34158.9|34008.9|28
1623106060000|2021-06-07 22:47:40|34168.8|34018.8|34158.4|34008.4|34170.3|34020.3|34155.8|34005.8|26
1623106070000|2021-06-07 22:47:50|34158.7|34008.7|34162.3|34012.3|34171.3|34021.3|34158.7|34008.7|27
1623106080000|2021-06-07 22:48:00|34163.9|34013.9|34150.2|34000.2|34165.5|34015.5|34147.8|33997.8|26
1623106090000|2021-06-07 22:48:10|34150.9|34000.9|34154.3|34004.3|34154.3|34004.3|34143|33993|33
1623106100000|2021-06-07 22:48:20|34152.6|34002.6|34151.5|34001.5|34154.2|34004.2|34151.4|34001.4|34
1623106110000|2021-06-07 22:48:30|34151.3|34001.3|34153.4|34003.4|34153.4|34003.4|34148.1|33998.1|30
1623106120000|2021-06-07 22:48:40|34153.3|34003.3|34183.4|34033.4|34183.4|34033.4|34150|34000|32
1623106130000|2021-06-07 22:48:50|34180.9|34030.9|34186.8|34036.8|34197.2|34047.2|34180.9|34030.9|37
1623106140000|2021-06-07 22:49:00|34186.5|34036.5|34186.4|34036.4|34192.4|34042.4|34169.9|34019.9|36
1623106150000|2021-06-07 22:49:10|34186.3|34036.3|34185|34035|34197.2|34047.2|34180.9|34030.9|32
1623106160000|2021-06-07 22:49:20|34185.3|34035.3|34207.4|34057.4|34207.4|34057.4|34182.7|34032.7|26
1623106170000|2021-06-07 22:49:30|34207.5|34057.5|34211.7|34061.7|34215.2|34065.2|34203.4|34053.4|31
1623106180000|2021-06-07 22:49:40|34211.4|34061.4|34212.9|34062.9|34213.7|34063.7|34209.5|34059.5|13
1623106190000|2021-06-07 22:49:50|34211.4|34061.4|34203.1|34053.1|34211.4|34061.4|34202|34052|34
1623106200000|2021-06-07 22:50:00|34202.8|34052.8|34219.3|34069.3|34220.3|34070.3|34202.6|34052.6|37
1623106210000|2021-06-07 22:50:10|34218.5|34068.5|34209.3|34059.3|34219.2|34069.2|34209.3|34059.3|29
1623106220000|2021-06-07 22:50:20|34207.6|34057.6|34209.1|34059.1|34216.5|34066.5|34207.6|34057.6|28
1623106230000|2021-06-07 22:50:30|34211.6|34061.6|34216.5|34066.5|34219.7|34069.7|34205.9|34055.9|29
1623106240000|2021-06-07 22:50:40|34213.9|34063.9|34227.2|34077.2|34230.8|34080.8|34213.9|34063.9|32
1623106250000|2021-06-07 22:50:50|34228|34078|34214.6|34064.6|34232.4|34082.4|34212.3|34062.3|36
1623106260000|2021-06-07 22:51:00|34210.7|34060.7|34186.7|34036.7|34210.7|34060.7|34181.1|34031.1|40
1623106270000|2021-06-07 22:51:10|34181.3|34031.3|34180.8|34030.8|34182.8|34032.8|34178.2|34028.2|29
1623106280000|2021-06-07 22:51:20|34182.9|34032.9|34193.9|34043.9|34194.3|34044.3|34182.2|34032.2|29
1623106290000|2021-06-07 22:51:30|34193.6|34043.6|34193.9|34043.9|34194.9|34044.9|34193.3|34043.3|24
1623106300000|2021-06-07 22:51:40|34194.3|34044.3|34191.2|34041.2|34194.9|34044.9|34187.4|34037.4|30
1623106310000|2021-06-07 22:51:50|34190.4|34040.4|34191.1|34041.1|34192.1|34042.1|34187.5|34037.5|29
1623106320000|2021-06-07 22:52:00|34190|34040|34190.3|34040.3|34192.7|34042.7|34189.6|34039.6|18
1623106330000|2021-06-07 22:52:10|34189.4|34039.4|34193.7|34043.7|34194.9|34044.9|34189.4|34039.4|30
1623106340000|2021-06-07 22:52:20|34194.1|34044.1|34195.5|34045.5|34196.8|34046.8|34194|34044|22
1623106350000|2021-06-07 22:52:30|34195.3|34045.3|34195.4|34045.4|34202.1|34052.1|34194.5|34044.5|22
1623106360000|2021-06-07 22:52:40|34196.5|34046.5|34190.7|34040.7|34198.4|34048.4|34189.4|34039.4|28
1623106370000|2021-06-07 22:52:50|34194.2|34044.2|34176.6|34026.6|34194.2|34044.2|34175.4|34025.4|27
1623106380000|2021-06-07 22:53:00|34177.2|34027.2|34173.2|34023.2|34177.2|34027.2|34173.1|34023.1|28
1623106390000|2021-06-07 22:53:10|34173|34023|34155.5|34005.5|34173|34023|34155.3|34005.3|25
1623106400000|2021-06-07 22:53:20|34157.4|34007.4|34154.5|34004.5|34159.7|34009.7|34153.4|34003.4|39
1623106410000|2021-06-07 22:53:30|34156.4|34006.4|34172.4|34022.4|34172.4|34022.4|34154.5|34004.5|29
1623106420000|2021-06-07 22:53:40|34172.1|34022.1|34176.2|34026.2|34180.2|34030.2|34170|34020|33
1623106430000|2021-06-07 22:53:50|34174.4|34024.4|34165.5|34015.5|34174.4|34024.4|34156|34006|37
1623106440000|2021-06-07 22:54:00|34165.7|34015.7|34155.8|34005.8|34165.7|34015.7|34153.8|34003.8|36
1623106450000|2021-06-07 22:54:10|34156.4|34006.4|34154.8|34004.8|34168.8|34018.8|34154.8|34004.8|22
1623106460000|2021-06-07 22:54:20|34156.4|34006.4|34153.9|34003.9|34156.4|34006.4|34151.5|34001.5|32
1623106470000|2021-06-07 22:54:30|34154.3|34004.3|34147.8|33997.8|34154.6|34004.6|34146|33996|34
1623106480000|2021-06-07 22:54:40|34147.5|33997.5|34149.5|33999.5|34150.8|34000.8|34146.1|33996.1|18
1623106490000|2021-06-07 22:54:50|34148.3|33998.3|34152.4|34002.4|34152.9|34002.9|34145.2|33995.2|14
1623106500000|2021-06-07 22:55:00|34152.6|34002.6|34156.6|34006.6|34162.2|34012.2|34150.3|34000.3|32
1623106510000|2021-06-07 22:55:10|34155.8|34005.8|34176.4|34026.4|34176.4|34026.4|34153.9|34003.9|36
1623106520000|2021-06-07 22:55:20|34177.8|34027.8|34184.8|34034.8|34186.4|34036.4|34177.5|34027.5|30
1623106530000|2021-06-07 22:55:30|34186.2|34036.2|34189.8|34039.8|34192.7|34042.7|34186.1|34036.1|34
1623106540000|2021-06-07 22:55:40|34190.5|34040.5|34179.9|34029.9|34190.5|34040.5|34176.1|34026.1|33
1623106550000|2021-06-07 22:55:50|34181.8|34031.8|34192.1|34042.1|34193.9|34043.9|34179.1|34029.1|29
1623106560000|2021-06-07 22:56:00|34191.1|34041.1|34199.9|34049.9|34200.2|34050.2|34187.7|34037.7|28
1623106570000|2021-06-07 22:56:10|34200.6|34050.6|34230.1|34080.1|34233|34083|34200.6|34050.6|34
1623106580000|2021-06-07 22:56:20|34226.5|34076.5|34242.4|34092.4|34242.4|34092.4|34214.9|34064.9|34
1623106590000|2021-06-07 22:56:30|34242.3|34092.3|34240.3|34090.3|34242.3|34092.3|34239|34089|29
1623106600000|2021-06-07 22:56:40|34240.2|34090.2|34230.1|34080.1|34240.2|34090.2|34224.6|34074.6|36
1623106610000|2021-06-07 22:56:50|34229.9|34079.9|34237.9|34087.9|34244.7|34094.7|34226.7|34076.7|36
1623106620000|2021-06-07 22:57:00|34238.6|34088.6|34239.4|34089.4|34242.6|34092.6|34237.2|34087.2|38
1623106630000|2021-06-07 22:57:10|34239.2|34089.2|34235.3|34085.3|34241.1|34091.1|34234.9|34084.9|33
1623106640000|2021-06-07 22:57:20|34234.7|34084.7|34220.2|34070.2|34236.1|34086.1|34220.2|34070.2|34
1623106650000|2021-06-07 22:57:30|34218.4|34068.4|34228.9|34078.9|34234.4|34084.4|34216.2|34066.2|39
1623106660000|2021-06-07 22:57:40|34230.2|34080.2|34237.2|34087.2|34237.2|34087.2|34230.1|34080.1|34
1623106670000|2021-06-07 22:57:50|34237.3|34087.3|34243.9|34093.9|34243.9|34093.9|34234.2|34084.2|33
1623106680000|2021-06-07 22:58:00|34246.9|34096.9|34251.8|34101.8|34254.8|34104.8|34245.7|34095.7|33
1623106690000|2021-06-07 22:58:10|34250.7|34100.7|34242.3|34092.3|34251.7|34101.7|34242|34092|31
1623106700000|2021-06-07 22:58:20|34242|34092|34242.6|34092.6|34243.8|34093.8|34240.5|34090.5|39
1623106710000|2021-06-07 22:58:30|34243.2|34093.2|34243.2|34093.2|34243.6|34093.6|34240.9|34090.9|26
1623106720000|2021-06-07 22:58:40|34243.3|34093.3|34246.6|34096.6|34249.7|34099.7|34243.3|34093.3|20
1623106730000|2021-06-07 22:58:50|34248.4|34098.4|34229.6|34079.6|34248.5|34098.5|34225.9|34075.9|32
1623106740000|2021-06-07 22:59:00|34229.4|34079.4|34222|34072|34231.4|34081.4|34214.8|34064.8|33
1623106750000|2021-06-07 22:59:10|34222.7|34072.7|34225.2|34075.2|34227.1|34077.1|34222.2|34072.2|27
1623106760000|2021-06-07 22:59:20|34225.1|34075.1|34226.7|34076.7|34234.1|34084.1|34224.8|34074.8|34
1623106770000|2021-06-07 22:59:30|34227|34077|34243.1|34093.1|34246.7|34096.7|34227|34077|33
1623106780000|2021-06-07 22:59:40|34245.6|34095.6|34244.5|34094.5|34249.3|34099.3|34237|34087|28
1623106790000|2021-06-07 22:59:50|34243.4|34093.4|34245.3|34095.3|34247|34097|34239.5|34089.5|33
1623106800000|2021-06-07 23:00:00|34243.7|34093.7|34215.5|34065.5|34243.7|34093.7|34204.1|34054.1|36
1623106810000|2021-06-07 23:00:10|34215.6|34065.6|34210.7|34060.7|34216|34066|34210|34060|31
1623106820000|2021-06-07 23:00:20|34211|34061|34198.5|34048.5|34212.7|34062.7|34197.3|34047.3|30
1623106830000|2021-06-07 23:00:30|34198.9|34048.9|34186.7|34036.7|34198.9|34048.9|34186.7|34036.7|20
1623106840000|2021-06-07 23:00:40|34188.2|34038.2|34175.1|34025.1|34192.6|34042.6|34172.1|34022.1|33
1623106850000|2021-06-07 23:00:50|34177.3|34027.3|34185.3|34035.3|34188.7|34038.7|34173.2|34023.2|35
1623106860000|2021-06-07 23:01:00|34186.9|34036.9|34199.1|34049.1|34199.2|34049.2|34186.9|34036.9|35
1623106870000|2021-06-07 23:01:10|34200.7|34050.7|34195.8|34045.8|34202.1|34052.1|34193.1|34043.1|35
1623106880000|2021-06-07 23:01:20|34197.1|34047.1|34185.6|34035.6|34198.5|34048.5|34185.6|34035.6|27
1623106890000|2021-06-07 23:01:30|34187.1|34037.1|34183.9|34033.9|34191.1|34041.1|34181.9|34031.9|28
1623106900000|2021-06-07 23:01:40|34184.1|34034.1|34180|34030|34185.8|34035.8|34170|34020|32
1623106910000|2021-06-07 23:01:50|34183.5|34033.5|34201.6|34051.6|34202.4|34052.4|34179.9|34029.9|36
1623106920000|2021-06-07 23:02:00|34197.7|34047.7|34216.3|34066.3|34222.8|34072.8|34197.7|34047.7|35
1623106930000|2021-06-07 23:02:10|34216|34066|34200.3|34050.3|34216.5|34066.5|34196.4|34046.4|37
1623106940000|2021-06-07 23:02:20|34200.4|34050.4|34190.6|34040.6|34203.1|34053.1|34186.3|34036.3|36
1623106950000|2021-06-07 23:02:30|34189.5|34039.5|34182.8|34032.8|34193.9|34043.9|34182.8|34032.8|35
1623106960000|2021-06-07 23:02:40|34183.7|34033.7|34189.3|34039.3|34196.1|34046.1|34183.7|34033.7|26
1623106970000|2021-06-07 23:02:50|34194.7|34044.7|34202.4|34052.4|34203.4|34053.4|34194|34044|38
1623106980000|2021-06-07 23:03:00|34202.5|34052.5|34195.6|34045.6|34202.9|34052.9|34194.5|34044.5|29
1623106990000|2021-06-07 23:03:10|34195.3|34045.3|34194.9|34044.9|34201.3|34051.3|34187.2|34037.2|35
1623107000000|2021-06-07 23:03:20|34193.7|34043.7|34190.1|34040.1|34193.7|34043.7|34187.9|34037.9|24
1623107010000|2021-06-07 23:03:30|34190.3|34040.3|34190.4|34040.4|34193.1|34043.1|34189.2|34039.2|33
1623107020000|2021-06-07 23:03:40|34189.8|34039.8|34189.1|34039.1|34191.8|34041.8|34186.8|34036.8|29
1623107030000|2021-06-07 23:03:50|34188.9|34038.9|34190.1|34040.1|34190.4|34040.4|34187.9|34037.9|24
1623107040000|2021-06-07 23:04:00|34190|34040|34183.3|34033.3|34192.8|34042.8|34177.8|34027.8|30
1623107050000|2021-06-07 23:04:10|34182.5|34032.5|34172.5|34022.5|34183.7|34033.7|34172.5|34022.5|27
1623107060000|2021-06-07 23:04:20|34175|34025|34182.2|34032.2|34185.6|34035.6|34170.5|34020.5|35
1623107070000|2021-06-07 23:04:30|34182.3|34032.3|34196.3|34046.3|34196.3|34046.3|34181.5|34031.5|21
1623107080000|2021-06-07 23:04:40|34195.1|34045.1|34193.5|34043.5|34197.3|34047.3|34192.4|34042.4|26
1623107090000|2021-06-07 23:04:50|34193.6|34043.6|34186.8|34036.8|34195.7|34045.7|34186.8|34036.8|33
1623107100000|2021-06-07 23:05:00|34186.4|34036.4|34181.7|34031.7|34192.2|34042.2|34180|34030|31
1623107110000|2021-06-07 23:05:10|34182|34032|34167.9|34017.9|34183.7|34033.7|34167.4|34017.4|31
1623107120000|2021-06-07 23:05:20|34169.6|34019.6|34162.1|34012.1|34169.6|34019.6|34162.1|34012.1|35
1623107130000|2021-06-07 23:05:30|34160.7|34010.7|34160.8|34010.8|34162.1|34012.1|34158.5|34008.5|30
1623107140000|2021-06-07 23:05:40|34160.9|34010.9|34157.8|34007.8|34164.5|34014.5|34157.7|34007.7|32
1623107150000|2021-06-07 23:05:50|34159.3|34009.3|34153|34003|34160.3|34010.3|34153|34003|26
1623107160000|2021-06-07 23:06:00|34152.8|34002.8|34123.6|33973.6|34153|34003|34123.6|33973.6|31
1623107170000|2021-06-07 23:06:10|34122.9|33972.9|34125.7|33975.7|34131.2|33981.2|34122.8|33972.8|33
1623107180000|2021-06-07 23:06:20|34125.6|33975.6|34128|33978|34133.4|33983.4|34125|33975|34
1623107190000|2021-06-07 23:06:30|34127.2|33977.2|34146.7|33996.7|34146.7|33996.7|34127|33977|28
1623107200000|2021-06-07 23:06:40|34148.1|33998.1|34152.7|34002.7|34156|34006|34143.3|33993.3|35
1623107210000|2021-06-07 23:06:50|34153.6|34003.6|34165|34015|34166.3|34016.3|34149.6|33999.6|30
1623107220000|2021-06-07 23:07:00|34165.1|34015.1|34168.5|34018.5|34174.2|34024.2|34165|34015|17
1623107230000|2021-06-07 23:07:10|34167.8|34017.8|34183.3|34033.3|34184.3|34034.3|34165.1|34015.1|32
1623107240000|2021-06-07 23:07:20|34183.5|34033.5|34185.8|34035.8|34185.9|34035.9|34178.3|34028.3|31
1623107250000|2021-06-07 23:07:30|34188|34038|34230.1|34080.1|34230.1|34080.1|34188|34038|32
1623107260000|2021-06-07 23:07:40|34234.8|34084.8|34239.5|34089.5|34239.7|34089.7|34226.3|34076.3|40
1623107270000|2021-06-07 23:07:50|34239.9|34089.9|34215.9|34065.9|34240.7|34090.7|34215.9|34065.9|34
1623107280000|2021-06-07 23:08:00|34216.9|34066.9|34227.7|34077.7|34238.3|34088.3|34216.9|34066.9|37
1623107290000|2021-06-07 23:08:10|34227.6|34077.6|34215.4|34065.4|34227.6|34077.6|34215.4|34065.4|17
1623107300000|2021-06-07 23:08:20|34215.7|34065.7|34230.9|34080.9|34232.4|34082.4|34215.7|34065.7|21
1623107310000|2021-06-07 23:08:30|34230.5|34080.5|34233|34083|34234.1|34084.1|34229.8|34079.8|31
1623107320000|2021-06-07 23:08:40|34233.3|34083.3|34219.6|34069.6|34234.2|34084.2|34217|34067|33
1623107330000|2021-06-07 23:08:50|34218.4|34068.4|34214|34064|34218.4|34068.4|34208.3|34058.3|31
1623107340000|2021-06-07 23:09:00|34210.8|34060.8|34219.9|34069.9|34220.2|34070.2|34207.3|34057.3|36
1623107350000|2021-06-07 23:09:10|34218.8|34068.8|34227.6|34077.6|34229.9|34079.9|34218.8|34068.8|36
1623107360000|2021-06-07 23:09:20|34229.1|34079.1|34223.1|34073.1|34229.1|34079.1|34219.2|34069.2|31
1623107370000|2021-06-07 23:09:30|34221.7|34071.7|34229.2|34079.2|34230.2|34080.2|34220.7|34070.7|32
1623107380000|2021-06-07 23:09:40|34229.8|34079.8|34235.3|34085.3|34237.2|34087.2|34227.7|34077.7|35
1623107390000|2021-06-07 23:09:50|34234.8|34084.8|34247|34097|34249.7|34099.7|34232.9|34082.9|34
1623107400000|2021-06-07 23:10:00|34247.4|34097.4|34253.7|34103.7|34253.7|34103.7|34242.4|34092.4|30
1623107410000|2021-06-07 23:10:10|34252.4|34102.4|34255.5|34105.5|34261|34111|34252.4|34102.4|29
1623107420000|2021-06-07 23:10:20|34256.3|34106.3|34246|34096|34256.3|34106.3|34246|34096|35
1623107430000|2021-06-07 23:10:30|34245.8|34095.8|34244.1|34094.1|34249.1|34099.1|34241.5|34091.5|33
1623107440000|2021-06-07 23:10:40|34244.9|34094.9|34228.9|34078.9|34246.3|34096.3|34227.3|34077.3|27
1623107450000|2021-06-07 23:10:50|34232|34082|34231.8|34081.8|34232|34082|34227.4|34077.4|27
1623107460000|2021-06-07 23:11:00|34231.6|34081.6|34228.5|34078.5|34236.5|34086.5|34228.5|34078.5|31
1623107470000|2021-06-07 23:11:10|34227.8|34077.8|34224.1|34074.1|34228.1|34078.1|34223.8|34073.8|23
1623107480000|2021-06-07 23:11:20|34225.1|34075.1|34213.8|34063.8|34225.9|34075.9|34209.5|34059.5|30
1623107490000|2021-06-07 23:11:30|34213.6|34063.6|34215.9|34065.9|34229|34079|34207.9|34057.9|31
1623107500000|2021-06-07 23:11:40|34216.3|34066.3|34224.1|34074.1|34225.4|34075.4|34216.3|34066.3|29
1623107510000|2021-06-07 23:11:50|34208.4|34058.4|34205.7|34055.7|34213.5|34063.5|34204|34054|25
1623107520000|2021-06-07 23:12:00|34206|34056|34191.6|34041.6|34207.1|34057.1|34189.3|34039.3|32
1623107530000|2021-06-07 23:12:10|34190.5|34040.5|34174.8|34024.8|34190.9|34040.9|34173.9|34023.9|34
1623107540000|2021-06-07 23:12:20|34175|34025|34177.4|34027.4|34182.6|34032.6|34169.6|34019.6|31
1623107550000|2021-06-07 23:12:30|34182.1|34032.1|34180.7|34030.7|34185.8|34035.8|34179.6|34029.6|34
1623107560000|2021-06-07 23:12:40|34181.3|34031.3|34177.2|34027.2|34183.8|34033.8|34175.4|34025.4|31
1623107570000|2021-06-07 23:12:50|34175.1|34025.1|34181.1|34031.1|34181.1|34031.1|34173|34023|32
1623107580000|2021-06-07 23:13:00|34180.9|34030.9|34163|34013|34182|34032|34163|34013|32
1623107590000|2021-06-07 23:13:10|34162.7|34012.7|34160.4|34010.4|34163|34013|34158.3|34008.3|21
1623107600000|2021-06-07 23:13:20|34161.2|34011.2|34169.7|34019.7|34171.4|34021.4|34160.8|34010.8|36
1623107610000|2021-06-07 23:13:30|34168.4|34018.4|34162.6|34012.6|34168.4|34018.4|34161.6|34011.6|30
1623107620000|2021-06-07 23:13:40|34162.7|34012.7|34161.7|34011.7|34167|34017|34161.7|34011.7|33
1623107630000|2021-06-07 23:13:50|34161.8|34011.8|34156.6|34006.6|34162.7|34012.7|34150.8|34000.8|32
1623107640000|2021-06-07 23:14:00|34156.7|34006.7|34151.7|34001.7|34163.5|34013.5|34151.6|34001.6|35
1623107650000|2021-06-07 23:14:10|34152.4|34002.4|34142.2|33992.2|34152.4|34002.4|34140.5|33990.5|30
1623107660000|2021-06-07 23:14:20|34142.9|33992.9|34134.3|33984.3|34142.9|33992.9|34131|33981|34
1623107670000|2021-06-07 23:14:30|34133.9|33983.9|34139|33989|34139.1|33989.1|34129.1|33979.1|38
1623107680000|2021-06-07 23:14:40|34138.4|33988.4|34120.2|33970.2|34138.4|33988.4|34117.4|33967.4|38
1623107690000|2021-06-07 23:14:50|34119.7|33969.7|34118.9|33968.9|34120|33970|34116.7|33966.7|26
1623107700000|2021-06-07 23:15:00|34119.6|33969.6|34120.4|33970.4|34120.4|33970.4|34118.4|33968.4|15
1623107710000|2021-06-07 23:15:10|34121|33971|34132.3|33982.3|34138.5|33988.5|34121|33971|33
1623107720000|2021-06-07 23:15:20|34132.4|33982.4|34124.2|33974.2|34133.7|33983.7|34122.2|33972.2|31
1623107730000|2021-06-07 23:15:30|34124.5|33974.5|34129|33979|34138.6|33988.6|34122.1|33972.1|35
1623107740000|2021-06-07 23:15:40|34130.1|33980.1|34129.1|33979.1|34131.9|33981.9|34127.1|33977.1|28
1623107750000|2021-06-07 23:15:50|34129.2|33979.2|34131.9|33981.9|34136.7|33986.7|34128.3|33978.3|36
1623107760000|2021-06-07 23:16:00|34130.5|33980.5|34129.6|33979.6|34133|33983|34126|33976|33
1623107770000|2021-06-07 23:16:10|34127|33977|34123.7|33973.7|34137.9|33987.9|34123.7|33973.7|34
1623107780000|2021-06-07 23:16:20|34122.8|33972.8|34125.4|33975.4|34126.2|33976.2|34119.1|33969.1|28
1623107790000|2021-06-07 23:16:30|34133.9|33983.9|34153.3|34003.3|34154.6|34004.6|34129.9|33979.9|29
1623107800000|2021-06-07 23:16:40|34152.2|34002.2|34137.8|33987.8|34153.3|34003.3|34136.8|33986.8|36
1623107810000|2021-06-07 23:16:50|34139.8|33989.8|34130.4|33980.4|34140.2|33990.2|34129.1|33979.1|22
1623107820000|2021-06-07 23:17:00|34129.1|33979.1|34138.1|33988.1|34139.2|33989.2|34127.4|33977.4|20
1623107830000|2021-06-07 23:17:10|34136.5|33986.5|34132.8|33982.8|34137.9|33987.9|34132.8|33982.8|27
1623107840000|2021-06-07 23:17:20|34132.9|33982.9|34128.4|33978.4|34132.9|33982.9|34123.7|33973.7|31
1623107850000|2021-06-07 23:17:30|34128.1|33978.1|34122.8|33972.8|34128.1|33978.1|34121.9|33971.9|24
1623107860000|2021-06-07 23:17:40|34120.6|33970.6|34083.1|33933.1|34120.6|33970.6|34083.1|33933.1|30
1623107870000|2021-06-07 23:17:50|34081.1|33931.1|34098.3|33948.3|34098.3|33948.3|34068.9|33918.9|36
1623107880000|2021-06-07 23:18:00|34099|33949|34105.3|33955.3|34109.5|33959.5|34097|33947|39
1623107890000|2021-06-07 23:18:10|34106|33956|34096.9|33946.9|34106.8|33956.8|34092.7|33942.7|33
1623107900000|2021-06-07 23:18:20|34097.5|33947.5|34080.8|33930.8|34097.9|33947.9|34080.8|33930.8|30
1623107910000|2021-06-07 23:18:30|34078|33928|34061.8|33911.8|34080.8|33930.8|34061.8|33911.8|33
1623107920000|2021-06-07 23:18:40|34062|33912|34042.9|33892.9|34062|33912|34036.6|33886.6|37
1623107930000|2021-06-07 23:18:50|34044.6|33894.6|34062.3|33912.3|34062.3|33912.3|34037.1|33887.1|35
1623107940000|2021-06-07 23:19:00|34064|33914|34078.9|33928.9|34081.7|33931.7|34064|33914|29
1623107950000|2021-06-07 23:19:10|34079.1|33929.1|34088|33938|34088.9|33938.9|34079.1|33929.1|28
1623107960000|2021-06-07 23:19:20|34090.4|33940.4|34090.6|33940.6|34107.3|33957.3|34087.9|33937.9|33
1623107970000|2021-06-07 23:19:30|34089.2|33939.2|34099.4|33949.4|34101.3|33951.3|34084.9|33934.9|30
1623107980000|2021-06-07 23:19:40|34099.7|33949.7|34080.7|33930.7|34099.8|33949.8|34079.3|33929.3|35
1623107990000|2021-06-07 23:19:50|34080.4|33930.4|34043.6|33893.6|34090.1|33940.1|34043.6|33893.6|36
1623108000000|2021-06-07 23:20:00|34045.9|33895.9|34040.4|33890.4|34047.2|33897.2|34031.5|33881.5|36
1623108010000|2021-06-07 23:20:10|34040.2|33890.2|34049|33899|34050.4|33900.4|34036.4|33886.4|36
1623108020000|2021-06-07 23:20:20|34056.1|33906.1|34042|33892|34058.8|33908.8|34041|33891|39
1623108030000|2021-06-07 23:20:30|34041.4|33891.4|34061.8|33911.8|34061.8|33911.8|34041.1|33891.1|32
1623108040000|2021-06-07 23:20:40|34061.7|33911.7|34062.4|33912.4|34068.2|33918.2|34061.5|33911.5|32
1623108050000|2021-06-07 23:20:50|34061.4|33911.4|34059.3|33909.3|34062.7|33912.7|34058.8|33908.8|27
1623108060000|2021-06-07 23:21:00|34060.2|33910.2|34058.4|33908.4|34060.4|33910.4|34057|33907|30
1623108070000|2021-06-07 23:21:10|34058.5|33908.5|34049.4|33899.4|34058.5|33908.5|34045.4|33895.4|34
1623108080000|2021-06-07 23:21:20|34050.2|33900.2|34056.8|33906.8|34056.8|33906.8|34048.4|33898.4|34
1623108090000|2021-06-07 23:21:30|34059.5|33909.5|34049.1|33899.1|34076.8|33926.8|34048.6|33898.6|34
1623108100000|2021-06-07 23:21:40|34047.8|33897.8|34065.3|33915.3|34065.4|33915.4|34046.5|33896.5|32
1623108110000|2021-06-07 23:21:50|34065.2|33915.2|34053.3|33903.3|34065.6|33915.6|34051.8|33901.8|35
1623108120000|2021-06-07 23:22:00|34053.8|33903.8|34067|33917|34067.9|33917.9|34052.8|33902.8|23
1623108130000|2021-06-07 23:22:10|34067.5|33917.5|34057.5|33907.5|34067.5|33917.5|34051.3|33901.3|34
1623108140000|2021-06-07 23:22:20|34055.2|33905.2|34056.6|33906.6|34057|33907|34049|33899|34
1623108150000|2021-06-07 23:22:30|34056|33906|34054|33904|34056.9|33906.9|34053.5|33903.5|24
1623108160000|2021-06-07 23:22:40|34053.2|33903.2|34053.7|33903.7|34061.9|33911.9|34052.8|33902.8|32
1623108170000|2021-06-07 23:22:50|34053.1|33903.1|34050.1|33900.1|34062|33912|34050.1|33900.1|36
1623108180000|2021-06-07 23:23:00|34052.3|33902.3|34040.9|33890.9|34052.3|33902.3|34039.9|33889.9|35
1623108190000|2021-06-07 23:23:10|34039.5|33889.5|34035.2|33885.2|34039.5|33889.5|34012.4|33862.4|39
1623108200000|2021-06-07 23:23:20|34035.1|33885.1|34018|33868|34036.2|33886.2|34017.8|33867.8|34
1623108210000|2021-06-07 23:23:30|34017.9|33867.9|34010.9|33860.9|34018.8|33868.8|34006.5|33856.5|36
1623108220000|2021-06-07 23:23:40|34008.1|33858.1|34011.5|33861.5|34013.8|33863.8|34005|33855|35
1623108230000|2021-06-07 23:23:50|34014.2|33864.2|34012.4|33862.4|34016.1|33866.1|34012.2|33862.2|32
1623108240000|2021-06-07 23:24:00|34014.3|33864.3|33991.8|33841.8|34014.3|33864.3|33952.3|33802.3|33
1623108250000|2021-06-07 23:24:10|33981.9|33831.9|33984.9|33834.9|34001.3|33851.3|33960.5|33810.5|33
1623108260000|2021-06-07 23:24:20|33978.1|33828.1|33953.3|33803.3|33982.6|33832.6|33939.7|33789.7|38
1623108270000|2021-06-07 23:24:30|33953.5|33803.5|33950.7|33800.7|33956|33806|33945.7|33795.7|33
1623108280000|2021-06-07 23:24:40|33952|33802|33936.8|33786.8|33952|33802|33936.6|33786.6|33
1623108290000|2021-06-07 23:24:50|33937|33787|33913.9|33763.9|33939.8|33789.8|33913.9|33763.9|36
1623108300000|2021-06-07 23:25:00|33908.8|33758.8|33857.3|33707.3|33908.8|33758.8|33857.3|33707.3|37
1623108310000|2021-06-07 23:25:10|33853.4|33703.4|33853.4|33703.4|33861.4|33711.4|33848.6|33698.6|39
1623108320000|2021-06-07 23:25:20|33853.5|33703.5|33833.9|33683.9|33857.4|33707.4|33833.9|33683.9|39
1623108330000|2021-06-07 23:25:30|33833.7|33683.7|33786.3|33636.3|33833.7|33683.7|33786.3|33636.3|36
1623108340000|2021-06-07 23:25:40|33784|33634|33755.4|33605.4|33806.8|33656.8|33755.2|33605.2|38
1623108350000|2021-06-07 23:25:50|33749.7|33599.7|33759.1|33609.1|33783.5|33633.5|33742.1|33592.1|39
1623108360000|2021-06-07 23:26:00|33749.1|33599.1|33817|33667|33822.5|33672.5|33746.7|33596.7|39
1623108370000|2021-06-07 23:26:10|33814.1|33664.1|33827|33677|33828.4|33678.4|33790.3|33640.3|38
1623108380000|2021-06-07 23:26:20|33825.6|33675.6|33807.5|33657.5|33828.8|33678.8|33807.2|33657.2|37
1623108390000|2021-06-07 23:26:30|33807.7|33657.7|33789.4|33639.4|33820.5|33670.5|33789.4|33639.4|33
1623108400000|2021-06-07 23:26:40|33787.6|33637.6|33797.3|33647.3|33814.9|33664.9|33787.6|33637.6|39
1623108410000|2021-06-07 23:26:50|33796.6|33646.6|33808.1|33658.1|33808.1|33658.1|33796.4|33646.4|37
1623108420000|2021-06-07 23:27:00|33811.4|33661.4|33788.7|33638.7|33811.4|33661.4|33783.3|33633.3|34
1623108430000|2021-06-07 23:27:10|33795|33645|33802.1|33652.1|33815.8|33665.8|33795|33645|39
1623108440000|2021-06-07 23:27:20|33813.1|33663.1|33821.3|33671.3|33828.6|33678.6|33812.7|33662.7|37
1623108450000|2021-06-07 23:27:30|33821.4|33671.4|33860.5|33710.5|33861|33711|33820|33670|39
1623108460000|2021-06-07 23:27:40|33854.9|33704.9|33872.6|33722.6|33874.3|33724.3|33854.9|33704.9|39
1623108470000|2021-06-07 23:27:50|33873.7|33723.7|33869|33719|33874.5|33724.5|33864.2|33714.2|37
1623108480000|2021-06-07 23:28:00|33872.5|33722.5|33877.1|33727.1|33879.7|33729.7|33870.4|33720.4|31
1623108490000|2021-06-07 23:28:10|33877.2|33727.2|33846.2|33696.2|33877.3|33727.3|33846.2|33696.2|37
1623108500000|2021-06-07 23:28:20|33839.4|33689.4|33820.6|33670.6|33839.4|33689.4|33820.6|33670.6|37
1623108510000|2021-06-07 23:28:30|33822.8|33672.8|33841.5|33691.5|33841.5|33691.5|33817.9|33667.9|37
1623108520000|2021-06-07 23:28:40|33842|33692|33853|33703|33857.3|33707.3|33839.1|33689.1|35
1623108530000|2021-06-07 23:28:50|33853.1|33703.1|33861.3|33711.3|33863.9|33713.9|33853.1|33703.1|32
1623108540000|2021-06-07 23:29:00|33861.5|33711.5|33879.5|33729.5|33894.7|33744.7|33860.7|33710.7|37
1623108550000|2021-06-07 23:29:10|33875.4|33725.4|33876.5|33726.5|33881.7|33731.7|33869.6|33719.6|39
1623108560000|2021-06-07 23:29:20|33877.4|33727.4|33858.2|33708.2|33881.7|33731.7|33851.6|33701.6|36
1623108570000|2021-06-07 23:29:30|33857.5|33707.5|33876.4|33726.4|33878.3|33728.3|33857.5|33707.5|37
1623108580000|2021-06-07 23:29:40|33875.8|33725.8|33882.3|33732.3|33885.5|33735.5|33873.2|33723.2|31
1623108590000|2021-06-07 23:29:50|33885.6|33735.6|33918.3|33768.3|33918.4|33768.4|33885|33735|34
1623108600000|2021-06-07 23:30:00|33917.1|33767.1|33899.7|33749.7|33917.7|33767.7|33891|33741|38
1623108610000|2021-06-07 23:30:10|33897.5|33747.5|33892.3|33742.3|33897.5|33747.5|33881.3|33731.3|35
1623108620000|2021-06-07 23:30:20|33893.9|33743.9|33888.4|33738.4|33893.9|33743.9|33883.4|33733.4|30
1623108630000|2021-06-07 23:30:30|33888.8|33738.8|33898.2|33748.2|33898.5|33748.5|33887.6|33737.6|35
1623108640000|2021-06-07 23:30:40|33896.5|33746.5|33923.9|33773.9|33923.9|33773.9|33895.8|33745.8|35
1623108650000|2021-06-07 23:30:50|33925|33775|33942.6|33792.6|33949.3|33799.3|33924.3|33774.3|39
1623108660000|2021-06-07 23:31:00|33942.2|33792.2|33978.2|33828.2|33978.2|33828.2|33942.2|33792.2|37
1623108670000|2021-06-07 23:31:10|33977.5|33827.5|34015|33865|34022.8|33872.8|33977|33827|40
1623108680000|2021-06-07 23:31:20|34010.9|33860.9|33977.7|33827.7|34010.9|33860.9|33977.7|33827.7|36
1623108690000|2021-06-07 23:31:30|33974.6|33824.6|33993.5|33843.5|33993.5|33843.5|33970.9|33820.9|37
1623108700000|2021-06-07 23:31:40|33995.2|33845.2|34006|33856|34010.4|33860.4|33995.2|33845.2|38
1623108710000|2021-06-07 23:31:50|34006.9|33856.9|34007.3|33857.3|34008.5|33858.5|33997.7|33847.7|37
1623108720000|2021-06-07 23:32:00|34004.4|33854.4|34007|33857|34007.8|33857.8|34003.1|33853.1|35
1623108730000|2021-06-07 23:32:10|34006.9|33856.9|33983.8|33833.8|34007.6|33857.6|33979.9|33829.9|34
1623108740000|2021-06-07 23:32:20|33982.7|33832.7|33988.7|33838.7|33992.8|33842.8|33975.1|33825.1|36
1623108750000|2021-06-07 23:32:30|33987.9|33837.9|34004|33854|34006.3|33856.3|33982.5|33832.5|37
1623108760000|2021-06-07 23:32:40|34003.9|33853.9|33979.7|33829.7|34007.5|33857.5|33979.7|33829.7|35
1623108770000|2021-06-07 23:32:50|33982.6|33832.6|33992.1|33842.1|33995.3|33845.3|33982.5|33832.5|31
1623108780000|2021-06-07 23:33:00|33993.4|33843.4|33978.5|33828.5|33993.4|33843.4|33976.3|33826.3|30
1623108790000|2021-06-07 23:33:10|33978|33828|33981.6|33831.6|33989.3|33839.3|33976.6|33826.6|34
1623108800000|2021-06-07 23:33:20|33980.1|33830.1|33990.9|33840.9|33990.9|33840.9|33977.3|33827.3|38
1623108810000|2021-06-07 23:33:30|33994|33844|34000.4|33850.4|34009.7|33859.7|33993.8|33843.8|35
1623108820000|2021-06-07 23:33:40|33998.1|33848.1|34001|33851|34003.6|33853.6|33989.8|33839.8|33
1623108830000|2021-06-07 23:33:50|34000.5|33850.5|34005|33855|34007|33857|34000.5|33850.5|27
1623108840000|2021-06-07 23:34:00|34005.2|33855.2|34002.1|33852.1|34005.9|33855.9|34001.9|33851.9|31
1623108850000|2021-06-07 23:34:10|34002.4|33852.4|33989.6|33839.6|34003.7|33853.7|33983.7|33833.7|32
1623108860000|2021-06-07 23:34:20|33989.4|33839.4|33994.7|33844.7|34001.2|33851.2|33989.4|33839.4|29
1623108870000|2021-06-07 23:34:30|33996|33846|33995.6|33845.6|33998.3|33848.3|33979.5|33829.5|38
1623108880000|2021-06-07 23:34:40|33995.7|33845.7|33989.6|33839.6|33999.2|33849.2|33984.3|33834.3|35
1623108890000|2021-06-07 23:34:50|33990.1|33840.1|33972.8|33822.8|33990.9|33840.9|33971.4|33821.4|32
1623108900000|2021-06-07 23:35:00|33973.5|33823.5|33976.9|33826.9|33987.1|33837.1|33973.5|33823.5|32
1623108910000|2021-06-07 23:35:10|33974.9|33824.9|33979.4|33829.4|33979.4|33829.4|33973.8|33823.8|25
1623108920000|2021-06-07 23:35:20|33978.8|33828.8|33982.9|33832.9|33986.8|33836.8|33978.2|33828.2|35
1623108930000|2021-06-07 23:35:30|33982.7|33832.7|33991.7|33841.7|33992.3|33842.3|33982.7|33832.7|31
1623108940000|2021-06-07 23:35:40|33982.9|33832.9|33961.2|33811.2|33982.9|33832.9|33961.2|33811.2|30
1623108950000|2021-06-07 23:35:50|33962.1|33812.1|33944.1|33794.1|33962.1|33812.1|33937.8|33787.8|27
1623108960000|2021-06-07 23:36:00|33945.6|33795.6|33935.7|33785.7|33946.1|33796.1|33935|33785|32
1623108970000|2021-06-07 23:36:10|33936.9|33786.9|33941.7|33791.7|33949.4|33799.4|33934.6|33784.6|39
1623108980000|2021-06-07 23:36:20|33940|33790|33935.8|33785.8|33940|33790|33934.6|33784.6|31
1623108990000|2021-06-07 23:36:30|33935.6|33785.6|33915.7|33765.7|33935.9|33785.9|33915.7|33765.7|34
1623109000000|2021-06-07 23:36:40|33916.2|33766.2|33914.5|33764.5|33916.8|33766.8|33913.3|33763.3|33
1623109010000|2021-06-07 23:36:50|33912.6|33762.6|33877.8|33727.8|33912.6|33762.6|33877.7|33727.7|36
1623109020000|2021-06-07 23:37:00|33876.9|33726.9|33884.3|33734.3|33886.5|33736.5|33874.4|33724.4|32
1623109030000|2021-06-07 23:37:10|33885.7|33735.7|33880.3|33730.3|33899|33749|33879.2|33729.2|34
1623109040000|2021-06-07 23:37:20|33881.8|33731.8|33888.2|33738.2|33899.1|33749.1|33881.8|33731.8|37
1623109050000|2021-06-07 23:37:30|33892.6|33742.6|33873.5|33723.5|33893.3|33743.3|33873.1|33723.1|36
1623109060000|2021-06-07 23:37:40|33872.8|33722.8|33853.4|33703.4|33873.9|33723.9|33852.9|33702.9|33
1623109070000|2021-06-07 23:37:50|33852.6|33702.6|33832.4|33682.4|33852.8|33702.8|33832.4|33682.4|33
1623109080000|2021-06-07 23:38:00|33829.2|33679.2|33848.7|33698.7|33850.9|33700.9|33828.8|33678.8|37
1623109090000|2021-06-07 23:38:10|33848.4|33698.4|33837|33687|33848.4|33698.4|33835.4|33685.4|34
1623109100000|2021-06-07 23:38:20|33836.4|33686.4|33836.9|33686.9|33842.7|33692.7|33833.6|33683.6|32
1623109110000|2021-06-07 23:38:30|33836.7|33686.7|33824|33674|33839.4|33689.4|33823.6|33673.6|37
1623109120000|2021-06-07 23:38:40|33823.5|33673.5|33780.4|33630.4|33823.6|33673.6|33771.7|33621.7|35
1623109130000|2021-06-07 23:38:50|33787.9|33637.9|33791.4|33641.4|33795.6|33645.6|33778|33628|38
1623109140000|2021-06-07 23:39:00|33787.6|33637.6|33808|33658|33808.1|33658.1|33781.1|33631.1|39
1623109150000|2021-06-07 23:39:10|33807|33657|33800.9|33650.9|33807|33657|33795.1|33645.1|37
1623109160000|2021-06-07 23:39:20|33801.4|33651.4|33792.7|33642.7|33812.8|33662.8|33792.7|33642.7|36
1623109170000|2021-06-07 23:39:30|33791.2|33641.2|33798.1|33648.1|33805.9|33655.9|33791.2|33641.2|39
1623109180000|2021-06-07 23:39:40|33795.3|33645.3|33790.4|33640.4|33799.8|33649.8|33790.4|33640.4|38
1623109190000|2021-06-07 23:39:50|33786.7|33636.7|33772.6|33622.6|33786.7|33636.7|33766.4|33616.4|40
1623109200000|2021-06-07 23:40:00|33768.4|33618.4|33727.2|33577.2|33768.4|33618.4|33727.2|33577.2|38
1623109210000|2021-06-07 23:40:10|33725.4|33575.4|33696.3|33546.3|33727|33577|33696.3|33546.3|36
1623109220000|2021-06-07 23:40:20|33696.4|33546.4|33641|33491|33696.4|33546.4|33641|33491|37
1623109230000|2021-06-07 23:40:30|33640.3|33490.3|33674.3|33524.3|33675.9|33525.9|33635|33485|38
1623109240000|2021-06-07 23:40:40|33676.7|33526.7|33698.2|33548.2|33699.9|33549.9|33676.7|33526.7|39
1623109250000|2021-06-07 23:40:50|33702.5|33552.5|33727.9|33577.9|33734.4|33584.4|33701.5|33551.5|37
1623109260000|2021-06-07 23:41:00|33727.2|33577.2|33781.2|33631.2|33781.2|33631.2|33722.8|33572.8|37
1623109270000|2021-06-07 23:41:10|33778.1|33628.1|33825.6|33675.6|33825.6|33675.6|33764.6|33614.6|36
1623109280000|2021-06-07 23:41:20|33823.9|33673.9|33827.7|33677.7|33827.7|33677.7|33796.4|33646.4|39
1623109290000|2021-06-07 23:41:30|33824.2|33674.2|33830.7|33680.7|33835.2|33685.2|33820.9|33670.9|39
1623109300000|2021-06-07 23:41:40|33832.1|33682.1|33850.5|33700.5|33850.5|33700.5|33827.7|33677.7|36
1623109310000|2021-06-07 23:41:50|33851.2|33701.2|33872.1|33722.1|33872.3|33722.3|33838.7|33688.7|39
1623109320000|2021-06-07 23:42:00|33873.4|33723.4|33875.8|33725.8|33899|33749|33873.4|33723.4|36
1623109330000|2021-06-07 23:42:10|33871.7|33721.7|33877.5|33727.5|33877.5|33727.5|33857.4|33707.4|36
1623109340000|2021-06-07 23:42:20|33875.9|33725.9|33845.4|33695.4|33878.1|33728.1|33845.4|33695.4|33
1623109350000|2021-06-07 23:42:30|33844.7|33694.7|33842.7|33692.7|33859.4|33709.4|33841.1|33691.1|37
1623109360000|2021-06-07 23:42:40|33842.5|33692.5|33827.6|33677.6|33842.5|33692.5|33818.7|33668.7|35
1623109370000|2021-06-07 23:42:50|33828.2|33678.2|33828.2|33678.2|33829|33679|33819.8|33669.8|24
1623109380000|2021-06-07 23:43:00|33828.7|33678.7|33808.3|33658.3|33828.7|33678.7|33806.1|33656.1|34
1623109390000|2021-06-07 23:43:10|33808.7|33658.7|33770.7|33620.7|33808.7|33658.7|33767.2|33617.2|33
1623109400000|2021-06-07 23:43:20|33769.3|33619.3|33787.1|33637.1|33787.1|33637.1|33769.3|33619.3|39
1623109410000|2021-06-07 23:43:30|33789.7|33639.7|33765.6|33615.6|33791.9|33641.9|33765.6|33615.6|35
1623109420000|2021-06-07 23:43:40|33765.8|33615.8|33751.9|33601.9|33769.7|33619.7|33747.2|33597.2|26
1623109430000|2021-06-07 23:43:50|33754.8|33604.8|33773.2|33623.2|33773.2|33623.2|33752.5|33602.5|38
1623109440000|2021-06-07 23:44:00|33774.5|33624.5|33813.7|33663.7|33813.7|33663.7|33764|33614|40
1623109450000|2021-06-07 23:44:10|33814.8|33664.8|33828.4|33678.4|33833.6|33683.6|33812.5|33662.5|36
1623109460000|2021-06-07 23:44:20|33828.3|33678.3|33816.1|33666.1|33833.4|33683.4|33815.5|33665.5|36
1623109470000|2021-06-07 23:44:30|33816|33666|33816.6|33666.6|33825.6|33675.6|33815.5|33665.5|37
1623109480000|2021-06-07 23:44:40|33815.2|33665.2|33808|33658|33823.9|33673.9|33803.9|33653.9|35
1623109490000|2021-06-07 23:44:50|33805.1|33655.1|33761.6|33611.6|33807.2|33657.2|33760.7|33610.7|37
1623109500000|2021-06-07 23:45:00|33762.9|33612.9|33758.4|33608.4|33768.1|33618.1|33756.8|33606.8|36
1623109510000|2021-06-07 23:45:10|33757.3|33607.3|33730.4|33580.4|33761|33611|33730.4|33580.4|34
1623109520000|2021-06-07 23:45:20|33729.1|33579.1|33711.8|33561.8|33729.1|33579.1|33711.6|33561.6|35
1623109530000|2021-06-07 23:45:30|33710.9|33560.9|33711.1|33561.1|33719.4|33569.4|33708.4|33558.4|33
1623109540000|2021-06-07 23:45:40|33710.8|33560.8|33716.9|33566.9|33718|33568|33706.1|33556.1|30
1623109550000|2021-06-07 23:45:50|33715.5|33565.5|33746.4|33596.4|33755.2|33605.2|33715.5|33565.5|35
1623109560000|2021-06-07 23:46:00|33746.8|33596.8|33799.4|33649.4|33799.4|33649.4|33742|33592|37
1623109570000|2021-06-07 23:46:10|33797.6|33647.6|33783.6|33633.6|33808.5|33658.5|33782.2|33632.2|36
1623109580000|2021-06-07 23:46:20|33776.5|33626.5|33807.7|33657.7|33808.8|33658.8|33776.5|33626.5|37
1623109590000|2021-06-07 23:46:30|33810.9|33660.9|33805.8|33655.8|33810.9|33660.9|33795.5|33645.5|39
1623109600000|2021-06-07 23:46:40|33805.6|33655.6|33806.6|33656.6|33809.1|33659.1|33801.1|33651.1|35
1623109610000|2021-06-07 23:46:50|33806.4|33656.4|33811.2|33661.2|33811.2|33661.2|33806.4|33656.4|28
1623109620000|2021-06-07 23:47:00|33813.4|33663.4|33838.4|33688.4|33838.4|33688.4|33813.4|33663.4|36
1623109630000|2021-06-07 23:47:10|33840.4|33690.4|33850.3|33700.3|33851.4|33701.4|33839.1|33689.1|32
1623109640000|2021-06-07 23:47:20|33851.6|33701.6|33869.6|33719.6|33872.8|33722.8|33849.5|33699.5|34
1623109650000|2021-06-07 23:47:30|33877|33727|33866.8|33716.8|33877.6|33727.6|33866.7|33716.7|34
1623109660000|2021-06-07 23:47:40|33866.5|33716.5|33854.3|33704.3|33866.5|33716.5|33850.1|33700.1|37
1623109670000|2021-06-07 23:47:50|33854.2|33704.2|33813|33663|33854.3|33704.3|33813|33663|40
1623109680000|2021-06-07 23:48:00|33812.4|33662.4|33766.2|33616.2|33812.4|33662.4|33764.9|33614.9|40
1623109690000|2021-06-07 23:48:10|33769.4|33619.4|33749.4|33599.4|33770.1|33620.1|33749.4|33599.4|35
1623109700000|2021-06-07 23:48:20|33749.8|33599.8|33764.1|33614.1|33765.6|33615.6|33748.9|33598.9|33
1623109710000|2021-06-07 23:48:30|33764.3|33614.3|33769.8|33619.8|33777.5|33627.5|33755.9|33605.9|37
1623109720000|2021-06-07 23:48:40|33772|33622|33795.2|33645.2|33797.1|33647.1|33771.3|33621.3|39
1623109730000|2021-06-07 23:48:50|33800|33650|33798.6|33648.6|33805.3|33655.3|33789.3|33639.3|38
1623109740000|2021-06-07 23:49:00|33798.9|33648.9|33805.2|33655.2|33805.2|33655.2|33787.3|33637.3|38
1623109750000|2021-06-07 23:49:10|33804|33654|33818.6|33668.6|33827.8|33677.8|33802.3|33652.3|37
1623109760000|2021-06-07 23:49:20|33818.7|33668.7|33788.6|33638.6|33827.4|33677.4|33788.6|33638.6|40
1623109770000|2021-06-07 23:49:30|33787.6|33637.6|33779.8|33629.8|33790.6|33640.6|33776|33626|38
1623109780000|2021-06-07 23:49:40|33781.3|33631.3|33785.9|33635.9|33791.1|33641.1|33780.7|33630.7|32
1623109790000|2021-06-07 23:49:50|33786.8|33636.8|33780|33630|33789.5|33639.5|33775.4|33625.4|30
1623109800000|2021-06-07 23:50:00|33775.4|33625.4|33726.9|33576.9|33775.4|33625.4|33726.8|33576.8|35
1623109810000|2021-06-07 23:50:10|33749|33599|33713.5|33563.5|33749.3|33599.3|33673.8|33523.8|36
1623109820000|2021-06-07 23:50:20|33713.1|33563.1|33674.4|33524.4|33715.8|33565.8|33662.6|33512.6|37
1623109830000|2021-06-07 23:50:30|33675.2|33525.2|33689|33539|33695.8|33545.8|33673.5|33523.5|39
1623109840000|2021-06-07 23:50:40|33691.8|33541.8|33673|33523|33694.1|33544.1|33673|33523|34
1623109850000|2021-06-07 23:50:50|33668.8|33518.8|33648.6|33498.6|33670|33520|33648.4|33498.4|36
1623109860000|2021-06-07 23:51:00|33646.9|33496.9|33649.7|33499.7|33652|33502|33642.9|33492.9|37
1623109870000|2021-06-07 23:51:10|33653.3|33503.3|33665.5|33515.5|33666.2|33516.2|33653.1|33503.1|36
1623109880000|2021-06-07 23:51:20|33661.6|33511.6|33662.6|33512.6|33676.4|33526.4|33657.8|33507.8|36
1623109890000|2021-06-07 23:51:30|33662.8|33512.8|33665.6|33515.6|33668.9|33518.9|33661|33511|18
1623109900000|2021-06-07 23:51:40|33666|33516|33644.7|33494.7|33673.2|33523.2|33643.6|33493.6|32
1623109910000|2021-06-07 23:51:50|33640.9|33490.9|33589.6|33439.6|33640.9|33490.9|33576.9|33426.9|37
1623109920000|2021-06-07 23:52:00|33552.8|33402.8|33522.6|33372.6|33561.4|33411.4|33509|33359|38
1623109930000|2021-06-07 23:52:10|33523.8|33373.8|33490.4|33340.4|33592.4|33442.4|33490.4|33340.4|40
1623109940000|2021-06-07 23:52:20|33495.9|33345.9|33499.2|33349.2|33517|33367|33481.2|33331.2|39
1623109950000|2021-06-07 23:52:30|33495.8|33345.8|33555.8|33405.8|33555.8|33405.8|33495.8|33345.8|39
1623109960000|2021-06-07 23:52:40|33554.7|33404.7|33577.7|33427.7|33582.9|33432.9|33526.7|33376.7|39
1623109970000|2021-06-07 23:52:50|33577.8|33427.8|33585.7|33435.7|33586.3|33436.3|33569.4|33419.4|40
1623109980000|2021-06-07 23:53:00|33586.8|33436.8|33605.1|33455.1|33623.2|33473.2|33581.7|33431.7|37
1623109990000|2021-06-07 23:53:10|33604.5|33454.5|33609.9|33459.9|33615.6|33465.6|33603|33453|37
1623110000000|2021-06-07 23:53:20|33607.8|33457.8|33585.2|33435.2|33615|33465|33564.4|33414.4|36
1623110010000|2021-06-07 23:53:30|33584.6|33434.6|33565.9|33415.9|33584.6|33434.6|33551.6|33401.6|36
1623110020000|2021-06-07 23:53:40|33566.9|33416.9|33568.6|33418.6|33580.9|33430.9|33565.3|33415.3|38
1623110030000|2021-06-07 23:53:50|33568.9|33418.9|33581.3|33431.3|33589.9|33439.9|33567|33417|37
1623110040000|2021-06-07 23:54:00|33579|33429|33597|33447|33599.3|33449.3|33573.4|33423.4|38
1623110050000|2021-06-07 23:54:10|33589|33439|33556.4|33406.4|33589|33439|33556.4|33406.4|38
1623110060000|2021-06-07 23:54:20|33555.3|33405.3|33540.9|33390.9|33558.5|33408.5|33533.2|33383.2|38
1623110070000|2021-06-07 23:54:30|33543.1|33393.1|33543.6|33393.6|33564|33414|33543.1|33393.1|36
1623110080000|2021-06-07 23:54:40|33543.1|33393.1|33532.6|33382.6|33549.8|33399.8|33532.6|33382.6|40
1623110090000|2021-06-07 23:54:50|33531.3|33381.3|33529.7|33379.7|33534.6|33384.6|33526.6|33376.6|37
1623110100000|2021-06-07 23:55:00|33529.2|33379.2|33473.3|33323.3|33529.2|33379.2|33473.3|33323.3|35
1623110110000|2021-06-07 23:55:10|33469.8|33319.8|33462|33312|33474.3|33324.3|33462|33312|39
1623110120000|2021-06-07 23:55:20|33462.2|33312.2|33491|33341|33511.1|33361.1|33460.6|33310.6|38
1623110130000|2021-06-07 23:55:30|33490.2|33340.2|33499.9|33349.9|33504.5|33354.5|33487.1|33337.1|37
1623110140000|2021-06-07 23:55:40|33501.8|33351.8|33515.3|33365.3|33515.9|33365.9|33501.8|33351.8|28
1623110150000|2021-06-07 23:55:50|33515.4|33365.4|33546.2|33396.2|33547.3|33397.3|33515.4|33365.4|39
1623110160000|2021-06-07 23:56:00|33547.7|33397.7|33555.2|33405.2|33561.5|33411.5|33547.7|33397.7|37
1623110170000|2021-06-07 23:56:10|33555|33405|33564|33414|33572|33422|33546.9|33396.9|37
1623110180000|2021-06-07 23:56:20|33564.7|33414.7|33585.6|33435.6|33599.3|33449.3|33564.7|33414.7|30
1623110190000|2021-06-07 23:56:30|33584.7|33434.7|33603.3|33453.3|33604.7|33454.7|33583.1|33433.1|38
1623110200000|2021-06-07 23:56:40|33603.4|33453.4|33638.5|33488.5|33641.6|33491.6|33603.4|33453.4|39
1623110210000|2021-06-07 23:56:50|33638.6|33488.6|33610.8|33460.8|33641.8|33491.8|33610.8|33460.8|39
1623110220000|2021-06-07 23:57:00|33611.6|33461.6|33604.1|33454.1|33611.6|33461.6|33598.1|33448.1|38
1623110230000|2021-06-07 23:57:10|33603.9|33453.9|33618.9|33468.9|33619.7|33469.7|33603.2|33453.2|37
1623110240000|2021-06-07 23:57:20|33621.4|33471.4|33629.1|33479.1|33640.3|33490.3|33617.6|33467.6|31
1623110250000|2021-06-07 23:57:30|33633.7|33483.7|33661.3|33511.3|33664.8|33514.8|33627|33477|40
1623110260000|2021-06-07 23:57:40|33661.4|33511.4|33668|33518|33691.3|33541.3|33658.1|33508.1|36
1623110270000|2021-06-07 23:57:50|33706.7|33556.7|33689.6|33539.6|33706.7|33556.7|33678.4|33528.4|35
1623110280000|2021-06-07 23:58:00|33686.9|33536.9|33659.4|33509.4|33687.2|33537.2|33659|33509|40
1623110290000|2021-06-07 23:58:10|33664.1|33514.1|33641.7|33491.7|33664.4|33514.4|33640.1|33490.1|38
1623110300000|2021-06-07 23:58:20|33641.5|33491.5|33600.3|33450.3|33643|33493|33597.3|33447.3|37
1623110310000|2021-06-07 23:58:30|33600.5|33450.5|33603|33453|33617.4|33467.4|33597.9|33447.9|35
1623110320000|2021-06-07 23:58:40|33599.7|33449.7|33612.3|33462.3|33613.1|33463.1|33595.7|33445.7|38
1623110330000|2021-06-07 23:58:50|33612.1|33462.1|33608|33458|33617.4|33467.4|33606.8|33456.8|39
1623110340000|2021-06-07 23:59:00|33608.2|33458.2|33637.9|33487.9|33644.1|33494.1|33606.6|33456.6|39
1623110350000|2021-06-07 23:59:10|33637.1|33487.1|33637.1|33487.1|33641.6|33491.6|33634.4|33484.4|35
1623110360000|2021-06-07 23:59:20|33636.7|33486.7|33649.1|33499.1|33651.6|33501.6|33636.7|33486.7|28
1623110370000|2021-06-07 23:59:30|33647.6|33497.6|33655.3|33505.3|33661.2|33511.2|33645.5|33495.5|33
1623110380000|2021-06-07 23:59:40|33653.9|33503.9|33647.5|33497.5|33658.3|33508.3|33646.3|33496.3|31
1623110390000|2021-06-07 23:59:50|33648|33498|33645.6|33495.6|33653.7|33503.7|33643.8|33493.8|34
1623110400000|2021-06-08 00:00:00|33645.4|33495.4|33615.5|33465.5|33645.4|33495.4|33614.5|33464.5|39
1623110410000|2021-06-08 00:00:10|33615.3|33465.3|33544.6|33394.6|33615.3|33465.3|33544.6|33394.6|39
1623110420000|2021-06-08 00:00:20|33543.4|33393.4|33553.7|33403.7|33564.1|33414.1|33540|33390|39
1623110430000|2021-06-08 00:00:30|33554.8|33404.8|33621.3|33471.3|33621.3|33471.3|33553.9|33403.9|39
1623110440000|2021-06-08 00:00:40|33620.3|33470.3|33697.3|33547.3|33697.3|33547.3|33620.3|33470.3|37
1623110450000|2021-06-08 00:00:50|33697.5|33547.5|33755.3|33605.3|33755.3|33605.3|33692.7|33542.7|39
1623110460000|2021-06-08 00:01:00|33754.1|33604.1|33745.3|33595.3|33763.1|33613.1|33665.9|33515.9|35
1623110470000|2021-06-08 00:01:10|33738.6|33588.6|33700.6|33550.6|33769.5|33619.5|33665.9|33515.9|37
1623110480000|2021-06-08 00:01:20|33700.1|33550.1|33711.6|33561.6|33759.6|33609.6|33668.2|33518.2|38
1623110490000|2021-06-08 00:01:30|33705.9|33555.9|33787.2|33637.2|33799.5|33649.5|33687.2|33537.2|37
1623110500000|2021-06-08 00:01:40|33786.7|33636.7|33834.6|33684.6|33845.4|33695.4|33783.1|33633.1|38
1623110510000|2021-06-08 00:01:50|33840.8|33690.8|33881.4|33731.4|33881.4|33731.4|33840.5|33690.5|40
1623110520000|2021-06-08 00:02:00|33885.8|33735.8|33895.6|33745.6|33895.6|33745.6|33848.4|33698.4|39
1623110530000|2021-06-08 00:02:10|33902.4|33752.4|33895.3|33745.3|33908.6|33758.6|33889.7|33739.7|39
1623110540000|2021-06-08 00:02:20|33895.1|33745.1|33873.2|33723.2|33899.1|33749.1|33873.2|33723.2|40
1623110550000|2021-06-08 00:02:30|33873.1|33723.1|33861.9|33711.9|33879.8|33729.8|33849.3|33699.3|37
1623110560000|2021-06-08 00:02:40|33859.4|33709.4|33819.1|33669.1|33859.4|33709.4|33816.3|33666.3|36
1623110570000|2021-06-08 00:02:50|33817.5|33667.5|33781.2|33631.2|33835.7|33685.7|33781.2|33631.2|37
1623110580000|2021-06-08 00:03:00|33778.3|33628.3|33759.4|33609.4|33800.8|33650.8|33757.7|33607.7|39
1623110590000|2021-06-08 00:03:10|33759.5|33609.5|33754.5|33604.5|33759.5|33609.5|33742.2|33592.2|37
1623110600000|2021-06-08 00:03:20|33752.5|33602.5|33699.3|33549.3|33752.6|33602.6|33699.3|33549.3|40
1623110610000|2021-06-08 00:03:30|33698.5|33548.5|33695.1|33545.1|33698.5|33548.5|33676.7|33526.7|37
1623110620000|2021-06-08 00:03:40|33694.8|33544.8|33732.2|33582.2|33732.2|33582.2|33693.7|33543.7|39
1623110630000|2021-06-08 00:03:50|33732.3|33582.3|33731.8|33581.8|33734.5|33584.5|33720.1|33570.1|38
1623110640000|2021-06-08 00:04:00|33731.2|33581.2|33769.8|33619.8|33777.4|33627.4|33728.7|33578.7|39
1623110650000|2021-06-08 00:04:10|33767.7|33617.7|33747.1|33597.1|33767.7|33617.7|33746.5|33596.5|40
1623110660000|2021-06-08 00:04:20|33746.4|33596.4|33772.4|33622.4|33772.4|33622.4|33746.4|33596.4|38
1623110670000|2021-06-08 00:04:30|33774.1|33624.1|33792|33642|33792|33642|33769.6|33619.6|37
1623110680000|2021-06-08 00:04:40|33794.2|33644.2|33817|33667|33818.5|33668.5|33773.6|33623.6|37
1623110690000|2021-06-08 00:04:50|33816.4|33666.4|33799.1|33649.1|33817.4|33667.4|33796|33646|35
1623110700000|2021-06-08 00:05:00|33796.9|33646.9|33773.1|33623.1|33801.8|33651.8|33771.8|33621.8|38
1623110710000|2021-06-08 00:05:10|33772.1|33622.1|33776.7|33626.7|33782.5|33632.5|33763.5|33613.5|37
1623110720000|2021-06-08 00:05:20|33778.4|33628.4|33797.8|33647.8|33807.3|33657.3|33778.4|33628.4|37
1623110730000|2021-06-08 00:05:30|33795.2|33645.2|33806|33656|33806.1|33656.1|33792.6|33642.6|38
1623110740000|2021-06-08 00:05:40|33805.5|33655.5|33848.3|33698.3|33848.3|33698.3|33805.5|33655.5|35
1623110750000|2021-06-08 00:05:50|33848.1|33698.1|33859.3|33709.3|33859.3|33709.3|33843|33693|34
1623110760000|2021-06-08 00:06:00|33860.5|33710.5|33859.4|33709.4|33862.7|33712.7|33853.1|33703.1|34
1623110770000|2021-06-08 00:06:10|33859.6|33709.6|33859.4|33709.4|33874.6|33724.6|33859.1|33709.1|34
1623110780000|2021-06-08 00:06:20|33859.3|33709.3|33832.5|33682.5|33860.8|33710.8|33829.1|33679.1|37
1623110790000|2021-06-08 00:06:30|33830.7|33680.7|33825.6|33675.6|33833.4|33683.4|33822.4|33672.4|40
1623110800000|2021-06-08 00:06:40|33825.5|33675.5|33835.4|33685.4|33835.4|33685.4|33819.1|33669.1|35
1623110810000|2021-06-08 00:06:50|33835|33685|33854.1|33704.1|33855.1|33705.1|33832.5|33682.5|35
1623110820000|2021-06-08 00:07:00|33855.5|33705.5|33838|33688|33855.7|33705.7|33837.4|33687.4|37
1623110830000|2021-06-08 00:07:10|33840|33690|33869.8|33719.8|33874|33724|33838|33688|38
1623110840000|2021-06-08 00:07:20|33870.9|33720.9|33899.1|33749.1|33907.2|33757.2|33870.9|33720.9|38
1623110850000|2021-06-08 00:07:30|33909|33759|33923.2|33773.2|33923.2|33773.2|33907.4|33757.4|31
1623110860000|2021-06-08 00:07:40|33923.6|33773.6|33938.8|33788.8|33938.8|33788.8|33916.7|33766.7|38
1623110870000|2021-06-08 00:07:50|33939.4|33789.4|33927.3|33777.3|33939.4|33789.4|33921.9|33771.9|39
1623110880000|2021-06-08 00:08:00|33924.7|33774.7|33909.1|33759.1|33927.9|33777.9|33901.6|33751.6|37
1623110890000|2021-06-08 00:08:10|33910.9|33760.9|33920.1|33770.1|33920.1|33770.1|33903.6|33753.6|38
1623110900000|2021-06-08 00:08:20|33922.8|33772.8|33956.6|33806.6|33958.3|33808.3|33918.8|33768.8|37
1623110910000|2021-06-08 00:08:30|33956.4|33806.4|33939.2|33789.2|33957.1|33807.1|33939.2|33789.2|37
1623110920000|2021-06-08 00:08:40|33939.5|33789.5|33941.1|33791.1|33955|33805|33935.4|33785.4|39
1623110930000|2021-06-08 00:08:50|33941.5|33791.5|33950.9|33800.9|33968.6|33818.6|33941.5|33791.5|38
1623110940000|2021-06-08 00:09:00|33951.6|33801.6|33974.3|33824.3|33974.7|33824.7|33949.6|33799.6|37
1623110950000|2021-06-08 00:09:10|33972.1|33822.1|33970.8|33820.8|33975.1|33825.1|33967.2|33817.2|36
1623110960000|2021-06-08 00:09:20|33970.7|33820.7|33968.5|33818.5|33972.3|33822.3|33955.3|33805.3|38
1623110970000|2021-06-08 00:09:30|33968.6|33818.6|33946.5|33796.5|33969.4|33819.4|33946.5|33796.5|38
1623110980000|2021-06-08 00:09:40|33944.8|33794.8|33932.9|33782.9|33944.8|33794.8|33922.1|33772.1|37
1623110990000|2021-06-08 00:09:50|33933.4|33783.4|33930.3|33780.3|33944.5|33794.5|33920.5|33770.5|38
1623111000000|2021-06-08 00:10:00|33930.4|33780.4|33905.9|33755.9|33930.4|33780.4|33905.9|33755.9|34
1623111010000|2021-06-08 00:10:10|33905.8|33755.8|33920.9|33770.9|33923.6|33773.6|33904.5|33754.5|35
1623111020000|2021-06-08 00:10:20|33919.8|33769.8|33926.9|33776.9|33927.3|33777.3|33917.4|33767.4|27
1623111030000|2021-06-08 00:10:30|33933.7|33783.7|33957.2|33807.2|33960.7|33810.7|33933.7|33783.7|37
1623111040000|2021-06-08 00:10:40|33952.1|33802.1|33960.5|33810.5|33963|33813|33948.7|33798.7|35
1623111050000|2021-06-08 00:10:50|33960.6|33810.6|33992.2|33842.2|34019.8|33869.8|33960.6|33810.6|35
1623111060000|2021-06-08 00:11:00|33984.1|33834.1|34006.9|33856.9|34027.4|33877.4|33964.4|33814.4|37
1623111070000|2021-06-08 00:11:10|34009.1|33859.1|34056.1|33906.1|34069.1|33919.1|34009.1|33859.1|39
1623111080000|2021-06-08 00:11:20|34057.5|33907.5|34104|33954|34110.2|33960.2|34057.5|33907.5|37
1623111090000|2021-06-08 00:11:30|34103.3|33953.3|34094.1|33944.1|34105.2|33955.2|34072.6|33922.6|38
1623111100000|2021-06-08 00:11:40|34091.9|33941.9|34053|33903|34092.4|33942.4|34053|33903|40
1623111110000|2021-06-08 00:11:50|34053.7|33903.7|34041.5|33891.5|34053.7|33903.7|34037.1|33887.1|36
1623111120000|2021-06-08 00:12:00|34039.7|33889.7|33998.9|33848.9|34039.7|33889.7|33998.9|33848.9|38
1623111130000|2021-06-08 00:12:10|34000.4|33850.4|34009.1|33859.1|34011.1|33861.1|33997.7|33847.7|35
1623111140000|2021-06-08 00:12:20|34005.8|33855.8|34030.2|33880.2|34031.3|33881.3|34001.7|33851.7|35
1623111150000|2021-06-08 00:12:30|34030.3|33880.3|34044.7|33894.7|34057.9|33907.9|34026.7|33876.7|37
1623111160000|2021-06-08 00:12:40|34046.7|33896.7|34045.4|33895.4|34049.4|33899.4|34027.4|33877.4|33
1623111170000|2021-06-08 00:12:50|34044.7|33894.7|34057.2|33907.2|34058.8|33908.8|34042.1|33892.1|36
1623111180000|2021-06-08 00:13:00|34055.4|33905.4|34059|33909|34059.7|33909.7|34045.3|33895.3|33
1623111190000|2021-06-08 00:13:10|34059.4|33909.4|34047.7|33897.7|34060.6|33910.6|34044.7|33894.7|36
1623111200000|2021-06-08 00:13:20|34047|33897|34025.2|33875.2|34050.8|33900.8|34022.9|33872.9|38
1623111210000|2021-06-08 00:13:30|34025|33875|34049|33899|34051.8|33901.8|34024.5|33874.5|39
1623111220000|2021-06-08 00:13:40|34047.2|33897.2|34072.6|33922.6|34072.6|33922.6|34044|33894|36
1623111230000|2021-06-08 00:13:50|34073.8|33923.8|34068|33918|34076.6|33926.6|34068|33918|37
1623111240000|2021-06-08 00:14:00|34072.1|33922.1|34061.6|33911.6|34074.5|33924.5|34061.6|33911.6|27
1623111250000|2021-06-08 00:14:10|34059.7|33909.7|34048.6|33898.6|34059.7|33909.7|34046.2|33896.2|36
1623111260000|2021-06-08 00:14:20|34051.2|33901.2|34047.6|33897.6|34052.3|33902.3|34047.6|33897.6|27
1623111270000|2021-06-08 00:14:30|34045.5|33895.5|34030.8|33880.8|34045.5|33895.5|34020.1|33870.1|35
1623111280000|2021-06-08 00:14:40|34036.7|33886.7|34033.6|33883.6|34046.2|33896.2|34032.8|33882.8|34
1623111290000|2021-06-08 00:14:50|34034|33884|34019|33869|34034|33884|34017.9|33867.9|38
1623111300000|2021-06-08 00:15:00|34019.7|33869.7|33998.6|33848.6|34019.7|33869.7|33996|33846|37
1623111310000|2021-06-08 00:15:10|33996.1|33846.1|33995.5|33845.5|33996.6|33846.6|33980.9|33830.9|33
1623111320000|2021-06-08 00:15:20|33996.6|33846.6|34029.6|33879.6|34036|33886|33996.5|33846.5|40
1623111330000|2021-06-08 00:15:30|34041.2|33891.2|34075.2|33925.2|34084.8|33934.8|34030.9|33880.9|40
1623111340000|2021-06-08 00:15:40|34075.3|33925.3|34069.7|33919.7|34079.8|33929.8|34068.9|33918.9|36
1623111350000|2021-06-08 00:15:50|34067.8|33917.8|34064.5|33914.5|34076.1|33926.1|34064.5|33914.5|34
1623111360000|2021-06-08 00:16:00|34064.8|33914.8|34099.4|33949.4|34100.4|33950.4|34062.9|33912.9|34
1623111370000|2021-06-08 00:16:10|34100.8|33950.8|34113.6|33963.6|34125|33975|34100.8|33950.8|38
1623111380000|2021-06-08 00:16:20|34109.1|33959.1|34076.9|33926.9|34109.1|33959.1|34062.2|33912.2|36
1623111390000|2021-06-08 00:16:30|34079.9|33929.9|34089.8|33939.8|34098.7|33948.7|34075.2|33925.2|40
1623111400000|2021-06-08 00:16:40|34090.5|33940.5|34081.9|33931.9|34092.5|33942.5|34079.6|33929.6|36
1623111410000|2021-06-08 00:16:50|34082.7|33932.7|34084.7|33934.7|34084.8|33934.8|34079.9|33929.9|25
1623111420000|2021-06-08 00:17:00|34085.6|33935.6|34088.5|33938.5|34090|33940|34085.4|33935.4|25
1623111430000|2021-06-08 00:17:10|34087.7|33937.7|34064.7|33914.7|34088|33938|34064.7|33914.7|36
1623111440000|2021-06-08 00:17:20|34064.2|33914.2|34069.2|33919.2|34069.4|33919.4|34059.6|33909.6|34
1623111450000|2021-06-08 00:17:30|34071.6|33921.6|34058.3|33908.3|34071.9|33921.9|34058.3|33908.3|35
1623111460000|2021-06-08 00:17:40|34058.7|33908.7|34081.3|33931.3|34087.8|33937.8|34058.7|33908.7|37
1623111470000|2021-06-08 00:17:50|34078|33928|34064.1|33914.1|34079.6|33929.6|34064.1|33914.1|32
1623111480000|2021-06-08 00:18:00|34064.2|33914.2|34072.4|33922.4|34077|33927|34063.7|33913.7|36
1623111490000|2021-06-08 00:18:10|34071.5|33921.5|34072.8|33922.8|34073|33923|34065|33915|38
1623111500000|2021-06-08 00:18:20|34074.3|33924.3|34058.4|33908.4|34082.8|33932.8|34058.4|33908.4|39
1623111510000|2021-06-08 00:18:30|34058.7|33908.7|34060.6|33910.6|34063.2|33913.2|34056.2|33906.2|37
1623111520000|2021-06-08 00:18:40|34059.9|33909.9|34062.5|33912.5|34065.8|33915.8|34055.4|33905.4|31
1623111530000|2021-06-08 00:18:50|34063.5|33913.5|34070.2|33920.2|34077.3|33927.3|34063.5|33913.5|37
1623111540000|2021-06-08 00:19:00|34072.7|33922.7|34069.6|33919.6|34095.3|33945.3|34069.6|33919.6|37
1623111550000|2021-06-08 00:19:10|34071.2|33921.2|34063.5|33913.5|34072.7|33922.7|34061.7|33911.7|38
1623111560000|2021-06-08 00:19:20|34065.9|33915.9|34059.3|33909.3|34066.5|33916.5|34057.7|33907.7|33
1623111570000|2021-06-08 00:19:30|34056.9|33906.9|34043.2|33893.2|34057.5|33907.5|34039.6|33889.6|39
1623111580000|2021-06-08 00:19:40|34043.3|33893.3|34043.1|33893.1|34048.4|33898.4|34039.4|33889.4|37
1623111590000|2021-06-08 00:19:50|34043.9|33893.9|34030.1|33880.1|34045.1|33895.1|34028.6|33878.6|35
1623111600000|2021-06-08 00:20:00|34028.7|33878.7|34032.1|33882.1|34038|33888|34028.6|33878.6|38
1623111610000|2021-06-08 00:20:10|34031.8|33881.8|34006.1|33856.1|34032.4|33882.4|34006.1|33856.1|35
1623111620000|2021-06-08 00:20:20|34004|33854|34003.5|33853.5|34015.5|33865.5|34002.2|33852.2|32
1623111630000|2021-06-08 00:20:30|34001.8|33851.8|33990.4|33840.4|34007.9|33857.9|33987.2|33837.2|33
1623111640000|2021-06-08 00:20:40|33989|33839|34000.2|33850.2|34002.1|33852.1|33988.4|33838.4|36
1623111650000|2021-06-08 00:20:50|34000|33850|34009.2|33859.2|34024.8|33874.8|33996.3|33846.3|37
1623111660000|2021-06-08 00:21:00|34007.2|33857.2|34009.7|33859.7|34019.6|33869.6|34007.1|33857.1|39
1623111670000|2021-06-08 00:21:10|34011.3|33861.3|34016.8|33866.8|34018|33868|34009.5|33859.5|31
1623111680000|2021-06-08 00:21:20|34018.1|33868.1|33996.3|33846.3|34018.5|33868.5|33996.3|33846.3|38
1623111690000|2021-06-08 00:21:30|33997.4|33847.4|33994.1|33844.1|33999.6|33849.6|33989.7|33839.7|36
1623111700000|2021-06-08 00:21:40|33994.2|33844.2|33997.9|33847.9|33997.9|33847.9|33988.4|33838.4|30
1623111710000|2021-06-08 00:21:50|33998.7|33848.7|33987.9|33837.9|34000.1|33850.1|33986.9|33836.9|32
1623111720000|2021-06-08 00:22:00|33990.6|33840.6|33996|33846|33996|33846|33986.8|33836.8|30
1623111730000|2021-06-08 00:22:10|33996.5|33846.5|34005.3|33855.3|34008.7|33858.7|33996.5|33846.5|33
1623111740000|2021-06-08 00:22:20|34004.8|33854.8|33994.5|33844.5|34006.1|33856.1|33992.2|33842.2|33
1623111750000|2021-06-08 00:22:30|33996.6|33846.6|33993.9|33843.9|33999.9|33849.9|33992.5|33842.5|37
1623111760000|2021-06-08 00:22:40|33993.6|33843.6|33987.1|33837.1|33996.3|33846.3|33987.1|33837.1|34
1623111770000|2021-06-08 00:22:50|33988.1|33838.1|34016|33866|34016|33866|33986.6|33836.6|35
1623111780000|2021-06-08 00:23:00|34017.3|33867.3|34011.9|33861.9|34023.3|33873.3|34011.9|33861.9|36
1623111790000|2021-06-08 00:23:10|34014.9|33864.9|34020.9|33870.9|34021.5|33871.5|34014.5|33864.5|30
1623111800000|2021-06-08 00:23:20|34018.5|33868.5|34044|33894|34044|33894|34017|33867|31
1623111810000|2021-06-08 00:23:30|34043.9|33893.9|34035.4|33885.4|34051.8|33901.8|34033.5|33883.5|36
1623111820000|2021-06-08 00:23:40|34036.7|33886.7|34043.4|33893.4|34046.5|33896.5|34034.8|33884.8|25
1623111830000|2021-06-08 00:23:50|34042.7|33892.7|34060|33910|34060.7|33910.7|34033|33883|31
1623111840000|2021-06-08 00:24:00|34059.5|33909.5|34071.8|33921.8|34073|33923|34051.9|33901.9|35
1623111850000|2021-06-08 00:24:10|34071.9|33921.9|34030.5|33880.5|34079.1|33929.1|34030.5|33880.5|35
1623111860000|2021-06-08 00:24:20|34029|33879|34036.7|33886.7|34041.2|33891.2|34029|33879|37
1623111870000|2021-06-08 00:24:30|34035.8|33885.8|34021.8|33871.8|34035.8|33885.8|34018.4|33868.4|32
1623111880000|2021-06-08 00:24:40|34022.3|33872.3|34006.7|33856.7|34022.5|33872.5|34006.5|33856.5|32
1623111890000|2021-06-08 00:24:50|34006.8|33856.8|34013.4|33863.4|34013.4|33863.4|34005.4|33855.4|26
1623111900000|2021-06-08 00:25:00|34008.3|33858.3|34000.1|33850.1|34016.8|33866.8|33997.3|33847.3|35
1623111910000|2021-06-08 00:25:10|34000|33850|33933.1|33783.1|34000.2|33850.2|33893|33743|38
1623111920000|2021-06-08 00:25:20|33930|33780|33891.5|33741.5|33932.9|33782.9|33891.5|33741.5|40
1623111930000|2021-06-08 00:25:30|33888.5|33738.5|33881.2|33731.2|33929.9|33779.9|33862|33712|40
1623111940000|2021-06-08 00:25:40|33880.9|33730.9|33887.3|33737.3|33889|33739|33872.3|33722.3|37
1623111950000|2021-06-08 00:25:50|33878.3|33728.3|33903.9|33753.9|33904.1|33754.1|33870.1|33720.1|40
1623111960000|2021-06-08 00:26:00|33907.4|33757.4|33890.2|33740.2|33907.6|33757.6|33877.6|33727.6|38
1623111970000|2021-06-08 00:26:10|33891|33741|33878.3|33728.3|33891.8|33741.8|33875.7|33725.7|37
1623111980000|2021-06-08 00:26:20|33880.1|33730.1|33861.1|33711.1|33880.7|33730.7|33852.5|33702.5|32
1623111990000|2021-06-08 00:26:30|33860.7|33710.7|33817.9|33667.9|33860.9|33710.9|33817.9|33667.9|36
1623112000000|2021-06-08 00:26:40|33808.1|33658.1|33811.4|33661.4|33811.4|33661.4|33789.7|33639.7|38
1623112010000|2021-06-08 00:26:50|33814|33664|33808.8|33658.8|33815.4|33665.4|33802.5|33652.5|40
1623112020000|2021-06-08 00:27:00|33810.3|33660.3|33729.1|33579.1|33812|33662|33714.8|33564.8|38
1623112030000|2021-06-08 00:27:10|33727.2|33577.2|33724.4|33574.4|33732.9|33582.9|33709.4|33559.4|39
1623112040000|2021-06-08 00:27:20|33723.6|33573.6|33765|33615|33766|33616|33718.5|33568.5|37
1623112050000|2021-06-08 00:27:30|33765.5|33615.5|33787.9|33637.9|33788.3|33638.3|33760.8|33610.8|38
1623112060000|2021-06-08 00:27:40|33788.3|33638.3|33775.4|33625.4|33788.3|33638.3|33757.6|33607.6|38
1623112070000|2021-06-08 00:27:50|33774.8|33624.8|33782.6|33632.6|33782.6|33632.6|33766.9|33616.9|38
1623112080000|2021-06-08 00:28:00|33776.4|33626.4|33747.4|33597.4|33776.4|33626.4|33747.4|33597.4|39
1623112090000|2021-06-08 00:28:10|33749.1|33599.1|33730.7|33580.7|33749.1|33599.1|33730.7|33580.7|37
1623112100000|2021-06-08 00:28:20|33731.2|33581.2|33729.6|33579.6|33738.9|33588.9|33726.4|33576.4|39
1623112110000|2021-06-08 00:28:30|33730.3|33580.3|33722.8|33572.8|33743.2|33593.2|33720.3|33570.3|35
1623112120000|2021-06-08 00:28:40|33720.1|33570.1|33713.2|33563.2|33721.2|33571.2|33706.3|33556.3|35
1623112130000|2021-06-08 00:28:50|33713.6|33563.6|33702.6|33552.6|33713.6|33563.6|33700.3|33550.3|38
1623112140000|2021-06-08 00:29:00|33703.1|33553.1|33603.4|33453.4|33705.7|33555.7|33603.4|33453.4|40
1623112150000|2021-06-08 00:29:10|33601|33451|33631|33481|33651.3|33501.3|33601|33451|38
1623112160000|2021-06-08 00:29:20|33634.3|33484.3|33638.2|33488.2|33679.2|33529.2|33627.5|33477.5|39
1623112170000|2021-06-08 00:29:30|33637.8|33487.8|33646.1|33496.1|33647.6|33497.6|33637.8|33487.8|38
1623112180000|2021-06-08 00:29:40|33648.5|33498.5|33650.7|33500.7|33652.9|33502.9|33636.9|33486.9|38
1623112190000|2021-06-08 00:29:50|33651.2|33501.2|33667.7|33517.7|33667.7|33517.7|33645.1|33495.1|38
1623112200000|2021-06-08 00:30:00|33671.4|33521.4|33655.6|33505.6|33680.7|33530.7|33653.7|33503.7|38
1623112210000|2021-06-08 00:30:10|33653.7|33503.7|33658|33508|33661.2|33511.2|33643.9|33493.9|38
1623112220000|2021-06-08 00:30:20|33658.2|33508.2|33649.9|33499.9|33658.2|33508.2|33648.4|33498.4|38
1623112230000|2021-06-08 00:30:30|33650.6|33500.6|33637.3|33487.3|33653.2|33503.2|33636.3|33486.3|38
1623112240000|2021-06-08 00:30:40|33637.4|33487.4|33638.4|33488.4|33643.3|33493.3|33635.6|33485.6|37
1623112250000|2021-06-08 00:30:50|33638.5|33488.5|33691.5|33541.5|33692.7|33542.7|33638.4|33488.4|39
1623112260000|2021-06-08 00:31:00|33689.9|33539.9|33739.4|33589.4|33754.2|33604.2|33688.2|33538.2|39
1623112270000|2021-06-08 00:31:10|33742.7|33592.7|33693.5|33543.5|33751.3|33601.3|33678.5|33528.5|40
1623112280000|2021-06-08 00:31:20|33689.9|33539.9|33664.8|33514.8|33693.4|33543.4|33658.6|33508.6|40
1623112290000|2021-06-08 00:31:30|33665.3|33515.3|33629.2|33479.2|33665.3|33515.3|33629.2|33479.2|36
1623112300000|2021-06-08 00:31:40|33631.1|33481.1|33638.1|33488.1|33643.1|33493.1|33626.3|33476.3|40
1623112310000|2021-06-08 00:31:50|33638.2|33488.2|33615|33465|33638.4|33488.4|33615|33465|35
1623112320000|2021-06-08 00:32:00|33613|33463|33593.7|33443.7|33613|33463|33576.4|33426.4|39
1623112330000|2021-06-08 00:32:10|33594.8|33444.8|33488|33338|33595.9|33445.9|33488|33338|40
1623112340000|2021-06-08 00:32:20|33490.2|33340.2|33529.8|33379.8|33529.8|33379.8|33490.2|33340.2|38
1623112350000|2021-06-08 00:32:30|33530.1|33380.1|33540.5|33390.5|33542.8|33392.8|33530.1|33380.1|38
1623112360000|2021-06-08 00:32:40|33540.9|33390.9|33511.3|33361.3|33548.1|33398.1|33503.5|33353.5|39
1623112370000|2021-06-08 00:32:50|33515.4|33365.4|33545.4|33395.4|33548.7|33398.7|33500.4|33350.4|37
1623112380000|2021-06-08 00:33:00|33546.7|33396.7|33587.8|33437.8|33604.6|33454.6|33546.3|33396.3|39
1623112390000|2021-06-08 00:33:10|33585.7|33435.7|33597.5|33447.5|33604.1|33454.1|33575.9|33425.9|36
1623112400000|2021-06-08 00:33:20|33597.3|33447.3|33565|33415|33599.3|33449.3|33564.5|33414.5|38
1623112410000|2021-06-08 00:33:30|33566.8|33416.8|33499.2|33349.2|33566.8|33416.8|33498.1|33348.1|39
1623112420000|2021-06-08 00:33:40|33499.1|33349.1|33539.8|33389.8|33539.8|33389.8|33496.5|33346.5|38
1623112430000|2021-06-08 00:33:50|33541.1|33391.1|33576.5|33426.5|33576.5|33426.5|33540|33390|37
1623112440000|2021-06-08 00:34:00|33576.7|33426.7|33573.5|33423.5|33580.9|33430.9|33563.5|33413.5|39
1623112450000|2021-06-08 00:34:10|33569|33419|33584.5|33434.5|33604.7|33454.7|33569|33419|36
1623112460000|2021-06-08 00:34:20|33581.6|33431.6|33573.1|33423.1|33581.6|33431.6|33568.5|33418.5|38
1623112470000|2021-06-08 00:34:30|33573.8|33423.8|33580.3|33430.3|33583.8|33433.8|33570.3|33420.3|37
1623112480000|2021-06-08 00:34:40|33580|33430|33551.8|33401.8|33580.9|33430.9|33551.8|33401.8|35
1623112490000|2021-06-08 00:34:50|33549.3|33399.3|33544.7|33394.7|33549.9|33399.9|33534.2|33384.2|35
1623112500000|2021-06-08 00:35:00|33544.4|33394.4|33553.2|33403.2|33569.6|33419.6|33539.5|33389.5|38
1623112510000|2021-06-08 00:35:10|33552.8|33402.8|33523.8|33373.8|33552.8|33402.8|33523.8|33373.8|33
1623112520000|2021-06-08 00:35:20|33524|33374|33525.7|33375.7|33526.2|33376.2|33516.1|33366.1|35
1623112530000|2021-06-08 00:35:30|33525.8|33375.8|33497.9|33347.9|33525.8|33375.8|33495.9|33345.9|30
1623112540000|2021-06-08 00:35:40|33500.2|33350.2|33482.3|33332.3|33501.6|33351.6|33476.9|33326.9|35
1623112550000|2021-06-08 00:35:50|33484.5|33334.5|33478.7|33328.7|33487.5|33337.5|33454.7|33304.7|37
1623112560000|2021-06-08 00:36:00|33478.4|33328.4|33494.7|33344.7|33497.9|33347.9|33463.4|33313.4|39
1623112570000|2021-06-08 00:36:10|33504|33354|33468.3|33318.3|33504|33354|33460.4|33310.4|40
1623112580000|2021-06-08 00:36:20|33468.7|33318.7|33460.9|33310.9|33477.9|33327.9|33457.8|33307.8|36
1623112590000|2021-06-08 00:36:30|33458.5|33308.5|33467.9|33317.9|33470.8|33320.8|33457.8|33307.8|39
1623112600000|2021-06-08 00:36:40|33471.3|33321.3|33486|33336|33516.2|33366.2|33471.3|33321.3|39
1623112610000|2021-06-08 00:36:50|33487|33337|33499.4|33349.4|33508|33358|33486.3|33336.3|34
1623112620000|2021-06-08 00:37:00|33500.2|33350.2|33493.3|33343.3|33506.5|33356.5|33480.3|33330.3|38
1623112630000|2021-06-08 00:37:10|33494.8|33344.8|33517.9|33367.9|33520.4|33370.4|33492.1|33342.1|37
1623112640000|2021-06-08 00:37:20|33517.3|33367.3|33536.9|33386.9|33555.4|33405.4|33513.1|33363.1|36
1623112650000|2021-06-08 00:37:30|33538.4|33388.4|33536.8|33386.8|33560.3|33410.3|33530|33380|27
1623112660000|2021-06-08 00:37:40|33536.7|33386.7|33532.9|33382.9|33575.3|33425.3|33530|33380|35
1623112670000|2021-06-08 00:37:50|33538.2|33388.2|33551.7|33401.7|33551.7|33401.7|33528|33378|36
1623112680000|2021-06-08 00:38:00|33521.6|33371.6|33604.7|33454.7|33604.7|33454.7|33521.6|33371.6|33
1623112690000|2021-06-08 00:38:10|33605.6|33455.6|33607.1|33457.1|33609.3|33459.3|33598.2|33448.2|39
1623112700000|2021-06-08 00:38:20|33606|33456|33560.4|33410.4|33606|33456|33552.4|33402.4|36
1623112710000|2021-06-08 00:38:30|33560.9|33410.9|33533.9|33383.9|33565.7|33415.7|33533.9|33383.9|40
1623112720000|2021-06-08 00:38:40|33535.7|33385.7|33513.8|33363.8|33535.9|33385.9|33509.9|33359.9|39
1623112730000|2021-06-08 00:38:50|33517.9|33367.9|33507.6|33357.6|33521|33371|33506.7|33356.7|36
1623112740000|2021-06-08 00:39:00|33508.9|33358.9|33480.3|33330.3|33510.4|33360.4|33473.2|33323.2|38
1623112750000|2021-06-08 00:39:10|33482.4|33332.4|33456.5|33306.5|33486.3|33336.3|33456.5|33306.5|40
1623112760000|2021-06-08 00:39:20|33457|33307|33474.9|33324.9|33482.2|33332.2|33456.6|33306.6|37
1623112770000|2021-06-08 00:39:30|33473.5|33323.5|33497.6|33347.6|33516.1|33366.1|33473.5|33323.5|40
1623112780000|2021-06-08 00:39:40|33492.8|33342.8|33520.5|33370.5|33521|33371|33489.1|33339.1|39
1623112790000|2021-06-08 00:39:50|33523.4|33373.4|33527.6|33377.6|33547.2|33397.2|33514.6|33364.6|39
1623112800000|2021-06-08 00:40:00|33531.4|33381.4|33582.1|33432.1|33588.8|33438.8|33531.4|33381.4|38
1623112810000|2021-06-08 00:40:10|33582.6|33432.6|33548.5|33398.5|33582.9|33432.9|33544.5|33394.5|39
1623112820000|2021-06-08 00:40:20|33546.7|33396.7|33575.3|33425.3|33575.3|33425.3|33546.7|33396.7|37
1623112830000|2021-06-08 00:40:30|33576.4|33426.4|33573.8|33423.8|33578.3|33428.3|33569.6|33419.6|33
1623112840000|2021-06-08 00:40:40|33573.5|33423.5|33588.3|33438.3|33592.1|33442.1|33571.8|33421.8|37
1623112850000|2021-06-08 00:40:50|33589.3|33439.3|33590.2|33440.2|33593.6|33443.6|33583.8|33433.8|37
1623112860000|2021-06-08 00:41:00|33591.2|33441.2|33589.5|33439.5|33594|33444|33588.7|33438.7|33
1623112870000|2021-06-08 00:41:10|33589|33439|33602.1|33452.1|33607.7|33457.7|33589|33439|39
1623112880000|2021-06-08 00:41:20|33603|33453|33599.4|33449.4|33605.1|33455.1|33595.7|33445.7|37
1623112890000|2021-06-08 00:41:30|33599.8|33449.8|33601.4|33451.4|33608|33458|33598.1|33448.1|32
1623112900000|2021-06-08 00:41:40|33604.9|33454.9|33612.9|33462.9|33615.3|33465.3|33604.8|33454.8|34
1623112910000|2021-06-08 00:41:50|33611.9|33461.9|33611.7|33461.7|33615.1|33465.1|33607|33457|33
1623112920000|2021-06-08 00:42:00|33611|33461|33616.9|33466.9|33622.5|33472.5|33611|33461|36
1623112930000|2021-06-08 00:42:10|33618|33468|33595.4|33445.4|33618.8|33468.8|33591.5|33441.5|34
1623112940000|2021-06-08 00:42:20|33598.7|33448.7|33582.6|33432.6|33599|33449|33572.2|33422.2|35
1623112950000|2021-06-08 00:42:30|33579.2|33429.2|33570.7|33420.7|33587.3|33437.3|33567|33417|32
1623112960000|2021-06-08 00:42:40|33572.5|33422.5|33597.5|33447.5|33600.5|33450.5|33572.5|33422.5|38
1623112970000|2021-06-08 00:42:50|33596.1|33446.1|33591.6|33441.6|33596.8|33446.8|33583.6|33433.6|38
1623112980000|2021-06-08 00:43:00|33591.8|33441.8|33595.3|33445.3|33602.7|33452.7|33590.8|33440.8|28
1623112990000|2021-06-08 00:43:10|33596|33446|33590.5|33440.5|33598.8|33448.8|33578|33428|36
1623113000000|2021-06-08 00:43:20|33590.3|33440.3|33565.2|33415.2|33591.3|33441.3|33562.4|33412.4|36
1623113010000|2021-06-08 00:43:30|33563.8|33413.8|33548.8|33398.8|33582.6|33432.6|33535.2|33385.2|39
1623113020000|2021-06-08 00:43:40|33548.7|33398.7|33574.7|33424.7|33579.2|33429.2|33543.3|33393.3|34
1623113030000|2021-06-08 00:43:50|33584|33434|33545.3|33395.3|33584.1|33434.1|33535.1|33385.1|37
1623113040000|2021-06-08 00:44:00|33546.4|33396.4|33529.7|33379.7|33549.1|33399.1|33529.4|33379.4|40
1623113050000|2021-06-08 00:44:10|33526.7|33376.7|33536|33386|33536.2|33386.2|33516.2|33366.2|38
1623113060000|2021-06-08 00:44:20|33538|33388|33557.6|33407.6|33557.6|33407.6|33538|33388|36
1623113070000|2021-06-08 00:44:30|33557.7|33407.7|33563.5|33413.5|33566|33416|33556.9|33406.9|35
1623113080000|2021-06-08 00:44:40|33563.3|33413.3|33550.3|33400.3|33563.3|33413.3|33541.7|33391.7|37
1623113090000|2021-06-08 00:44:50|33549.7|33399.7|33533.6|33383.6|33552.2|33402.2|33532.8|33382.8|37
1623113100000|2021-06-08 00:45:00|33533.1|33383.1|33533.7|33383.7|33533.8|33383.8|33517.9|33367.9|37
1623113110000|2021-06-08 00:45:10|33533.4|33383.4|33568.8|33418.8|33568.8|33418.8|33533.4|33383.4|36
1623113120000|2021-06-08 00:45:20|33570|33420|33576.3|33426.3|33578.8|33428.8|33569.1|33419.1|35
1623113130000|2021-06-08 00:45:30|33576.2|33426.2|33578.5|33428.5|33580.5|33430.5|33571.1|33421.1|38
1623113140000|2021-06-08 00:45:40|33576|33426|33575.3|33425.3|33577.1|33427.1|33573.1|33423.1|31
1623113150000|2021-06-08 00:45:50|33574.7|33424.7|33592.4|33442.4|33593.9|33443.9|33574.4|33424.4|32
1623113160000|2021-06-08 00:46:00|33592.5|33442.5|33575.6|33425.6|33592.5|33442.5|33575.3|33425.3|38
1623113170000|2021-06-08 00:46:10|33575.7|33425.7|33567|33417|33575.7|33425.7|33558|33408|33
1623113180000|2021-06-08 00:46:20|33569|33419|33573.5|33423.5|33578.3|33428.3|33567.7|33417.7|37
1623113190000|2021-06-08 00:46:30|33574.9|33424.9|33575.4|33425.4|33590.3|33440.3|33574.9|33424.9|35
1623113200000|2021-06-08 00:46:40|33579.1|33429.1|33594.4|33444.4|33594.4|33444.4|33578.7|33428.7|38
1623113210000|2021-06-08 00:46:50|33595.2|33445.2|33597|33447|33606.3|33456.3|33595.2|33445.2|33
1623113220000|2021-06-08 00:47:00|33598.8|33448.8|33586.4|33436.4|33602.9|33452.9|33585.3|33435.3|35
1623113230000|2021-06-08 00:47:10|33585.9|33435.9|33598.8|33448.8|33599.5|33449.5|33585.9|33435.9|34
1623113240000|2021-06-08 00:47:20|33599.3|33449.3|33600.5|33450.5|33600.6|33450.6|33591.8|33441.8|35
1623113250000|2021-06-08 00:47:30|33601|33451|33603.9|33453.9|33604.1|33454.1|33598.3|33448.3|32
1623113260000|2021-06-08 00:47:40|33604.6|33454.6|33615.2|33465.2|33615.9|33465.9|33600.4|33450.4|30
1623113270000|2021-06-08 00:47:50|33615|33465|33650.5|33500.5|33654.4|33504.4|33614.3|33464.3|38
1623113280000|2021-06-08 00:48:00|33650.9|33500.9|33659.3|33509.3|33660.1|33510.1|33650.9|33500.9|34
1623113290000|2021-06-08 00:48:10|33659.5|33509.5|33655.1|33505.1|33668.2|33518.2|33655.1|33505.1|36
1623113300000|2021-06-08 00:48:20|33652.4|33502.4|33628.7|33478.7|33652.4|33502.4|33625.9|33475.9|37
1623113310000|2021-06-08 00:48:30|33628.4|33478.4|33625.7|33475.7|33629.8|33479.8|33617.5|33467.5|38
1623113320000|2021-06-08 00:48:40|33628.2|33478.2|33668|33518|33668.4|33518.4|33628.2|33478.2|40
1623113330000|2021-06-08 00:48:50|33668.7|33518.7|33672.3|33522.3|33672.8|33522.8|33663.3|33513.3|37
1623113340000|2021-06-08 00:49:00|33673.4|33523.4|33676.5|33526.5|33677.2|33527.2|33665.7|33515.7|38
1623113350000|2021-06-08 00:49:10|33675.6|33525.6|33674.5|33524.5|33677.9|33527.9|33674.2|33524.2|36
1623113360000|2021-06-08 00:49:20|33675.1|33525.1|33677.6|33527.6|33681.7|33531.7|33674.1|33524.1|33
1623113370000|2021-06-08 00:49:30|33679.2|33529.2|33682.5|33532.5|33684.6|33534.6|33679|33529|38
1623113380000|2021-06-08 00:49:40|33682.6|33532.6|33690.2|33540.2|33699.1|33549.1|33681.9|33531.9|35
1623113390000|2021-06-08 00:49:50|33690.6|33540.6|33714|33564|33718.4|33568.4|33690.6|33540.6|38
1623113400000|2021-06-08 00:50:00|33708.2|33558.2|33720|33570|33720|33570|33699.2|33549.2|33
1623113410000|2021-06-08 00:50:10|33721|33571|33734.3|33584.3|33737.7|33587.7|33720|33570|33
1623113420000|2021-06-08 00:50:20|33732.4|33582.4|33713.1|33563.1|33733.5|33583.5|33707.3|33557.3|35
1623113430000|2021-06-08 00:50:30|33720.8|33570.8|33722.7|33572.7|33732.2|33582.2|33717.6|33567.6|36
1623113440000|2021-06-08 00:50:40|33722.1|33572.1|33755.6|33605.6|33755.8|33605.8|33714.4|33564.4|38
1623113450000|2021-06-08 00:50:50|33759.9|33609.9|33747.4|33597.4|33760.2|33610.2|33741.5|33591.5|34
1623113460000|2021-06-08 00:51:00|33748.3|33598.3|33740.3|33590.3|33750.6|33600.6|33735.2|33585.2|30
1623113470000|2021-06-08 00:51:10|33740.1|33590.1|33738.3|33588.3|33741.6|33591.6|33736.2|33586.2|37
1623113480000|2021-06-08 00:51:20|33738.4|33588.4|33716.6|33566.6|33741.5|33591.5|33714.6|33564.6|33
1623113490000|2021-06-08 00:51:30|33718.4|33568.4|33730.4|33580.4|33732.6|33582.6|33718.4|33568.4|37
1623113500000|2021-06-08 00:51:40|33731.3|33581.3|33729.2|33579.2|33734.8|33584.8|33726.8|33576.8|39
1623113510000|2021-06-08 00:51:50|33728.7|33578.7|33725.7|33575.7|33728.7|33578.7|33715.1|33565.1|34
1623113520000|2021-06-08 00:52:00|33724.4|33574.4|33718|33568|33724.6|33574.6|33718|33568|31
1623113530000|2021-06-08 00:52:10|33718.2|33568.2|33701.7|33551.7|33718.3|33568.3|33699.9|33549.9|32
1623113540000|2021-06-08 00:52:20|33702.5|33552.5|33681.9|33531.9|33704.1|33554.1|33665.8|33515.8|31
1623113550000|2021-06-08 00:52:30|33682.1|33532.1|33663|33513|33682.2|33532.2|33660.8|33510.8|36
1623113560000|2021-06-08 00:52:40|33664.2|33514.2|33643.8|33493.8|33669.7|33519.7|33643.8|33493.8|35
1623113570000|2021-06-08 00:52:50|33644.7|33494.7|33644.1|33494.1|33648|33498|33633.4|33483.4|35
1623113580000|2021-06-08 00:53:00|33644.2|33494.2|33662.6|33512.6|33662.6|33512.6|33627.7|33477.7|38
1623113590000|2021-06-08 00:53:10|33663.2|33513.2|33672.4|33522.4|33674.2|33524.2|33646.6|33496.6|38
1623113600000|2021-06-08 00:53:20|33673.2|33523.2|33690.5|33540.5|33694.9|33544.9|33673.2|33523.2|29
1623113610000|2021-06-08 00:53:30|33688|33538|33697.1|33547.1|33698|33548|33680|33530|34
1623113620000|2021-06-08 00:53:40|33696.8|33546.8|33688.4|33538.4|33696.8|33546.8|33686.9|33536.9|31
1623113630000|2021-06-08 00:53:50|33689.3|33539.3|33673|33523|33689.7|33539.7|33670|33520|32
1623113640000|2021-06-08 00:54:00|33672.9|33522.9|33699.8|33549.8|33701.8|33551.8|33672.4|33522.4|33
1623113650000|2021-06-08 00:54:10|33700.5|33550.5|33701.9|33551.9|33702.4|33552.4|33699|33549|31
1623113660000|2021-06-08 00:54:20|33701.2|33551.2|33693.4|33543.4|33701.8|33551.8|33691.8|33541.8|34
1623113670000|2021-06-08 00:54:30|33695.1|33545.1|33657.4|33507.4|33695.7|33545.7|33657.4|33507.4|31
1623113680000|2021-06-08 00:54:40|33656.2|33506.2|33663.4|33513.4|33668.5|33518.5|33656.2|33506.2|32
1623113690000|2021-06-08 00:54:50|33663.2|33513.2|33678.1|33528.1|33679.8|33529.8|33661.2|33511.2|37
1623113700000|2021-06-08 00:55:00|33677.4|33527.4|33669.6|33519.6|33680.6|33530.6|33669|33519|34
1623113710000|2021-06-08 00:55:10|33668.8|33518.8|33660.1|33510.1|33668.8|33518.8|33654.8|33504.8|32
1623113720000|2021-06-08 00:55:20|33662.4|33512.4|33657.2|33507.2|33669.4|33519.4|33657.2|33507.2|34
1623113730000|2021-06-08 00:55:30|33658|33508|33635.4|33485.4|33664.2|33514.2|33635.4|33485.4|36
1623113740000|2021-06-08 00:55:40|33635.5|33485.5|33642.3|33492.3|33642.3|33492.3|33631.3|33481.3|37
1623113750000|2021-06-08 00:55:50|33641|33491|33640.5|33490.5|33649.5|33499.5|33639.4|33489.4|32
1623113760000|2021-06-08 00:56:00|33640.4|33490.4|33629.6|33479.6|33642.5|33492.5|33626.8|33476.8|36
1623113770000|2021-06-08 00:56:10|33630.7|33480.7|33637.9|33487.9|33642.2|33492.2|33630.1|33480.1|36
1623113780000|2021-06-08 00:56:20|33639.8|33489.8|33637.3|33487.3|33641.6|33491.6|33633.9|33483.9|36
1623113790000|2021-06-08 00:56:30|33636.8|33486.8|33651.1|33501.1|33657.7|33507.7|33636.8|33486.8|29
1623113800000|2021-06-08 00:56:40|33649.6|33499.6|33660.7|33510.7|33660.7|33510.7|33647.2|33497.2|36
1623113810000|2021-06-08 00:56:50|33666.5|33516.5|33678.9|33528.9|33680|33530|33666|33516|33
1623113820000|2021-06-08 00:57:00|33674.1|33524.1|33674.2|33524.2|33689.9|33539.9|33669.4|33519.4|37
1623113830000|2021-06-08 00:57:10|33673.7|33523.7|33661.6|33511.6|33673.7|33523.7|33660.4|33510.4|34
1623113840000|2021-06-08 00:57:20|33661.7|33511.7|33656.3|33506.3|33662.7|33512.7|33650|33500|27
1623113850000|2021-06-08 00:57:30|33658|33508|33660.4|33510.4|33661.8|33511.8|33655.1|33505.1|28
1623113860000|2021-06-08 00:57:40|33659.3|33509.3|33677.5|33527.5|33677.5|33527.5|33659.3|33509.3|31
1623113870000|2021-06-08 00:57:50|33675.6|33525.6|33677.5|33527.5|33677.5|33527.5|33669.8|33519.8|30
1623113880000|2021-06-08 00:58:00|33680.3|33530.3|33681.6|33531.6|33684.6|33534.6|33680.3|33530.3|31
1623113890000|2021-06-08 00:58:10|33682.1|33532.1|33662.2|33512.2|33682.1|33532.1|33662.2|33512.2|37
1623113900000|2021-06-08 00:58:20|33665.4|33515.4|33671.9|33521.9|33671.9|33521.9|33659|33509|31
1623113910000|2021-06-08 00:58:30|33672.5|33522.5|33676|33526|33677.2|33527.2|33664.2|33514.2|30
1623113920000|2021-06-08 00:58:40|33676.1|33526.1|33677.8|33527.8|33680.4|33530.4|33674.7|33524.7|24
1623113930000|2021-06-08 00:58:50|33679.7|33529.7|33681.5|33531.5|33693.5|33543.5|33677.8|33527.8|28
1623113940000|2021-06-08 00:59:00|33682.5|33532.5|33683.1|33533.1|33693.4|33543.4|33682.5|33532.5|32
1623113950000|2021-06-08 00:59:10|33683|33533|33693.7|33543.7|33695.9|33545.9|33683|33533|31
1623113960000|2021-06-08 00:59:20|33695|33545|33714.2|33564.2|33714.5|33564.5|33691.3|33541.3|36
1623113970000|2021-06-08 00:59:30|33715|33565|33726|33576|33727.1|33577.1|33715|33565|32
1623113980000|2021-06-08 00:59:40|33726.8|33576.8|33738.4|33588.4|33752.8|33602.8|33726.8|33576.8|37
1623113990000|2021-06-08 00:59:50|33738.8|33588.8|33754.2|33604.2|33755.6|33605.6|33734.9|33584.9|35
1623114000000|2021-06-08 01:00:00|33753.6|33603.6|33722|33572|33753.6|33603.6|33722|33572|36
1623114010000|2021-06-08 01:00:10|33721.6|33571.6|33714.7|33564.7|33727.3|33577.3|33714.7|33564.7|36
1623114020000|2021-06-08 01:00:20|33715.4|33565.4|33709.1|33559.1|33717.2|33567.2|33699|33549|39
1623114030000|2021-06-08 01:00:30|33709.4|33559.4|33675.3|33525.3|33709.4|33559.4|33669.4|33519.4|40
1623114040000|2021-06-08 01:00:40|33675.9|33525.9|33671.7|33521.7|33678.2|33528.2|33671.6|33521.6|36
1623114050000|2021-06-08 01:00:50|33671.8|33521.8|33677.7|33527.7|33678.2|33528.2|33668.2|33518.2|30
1623114060000|2021-06-08 01:01:00|33679.5|33529.5|33676|33526|33686.1|33536.1|33674.3|33524.3|35
1623114070000|2021-06-08 01:01:10|33675.1|33525.1|33677.4|33527.4|33677.4|33527.4|33668.9|33518.9|28
1623114080000|2021-06-08 01:01:20|33670.7|33520.7|33693.9|33543.9|33695.9|33545.9|33670.7|33520.7|33
1623114090000|2021-06-08 01:01:30|33693.8|33543.8|33702.3|33552.3|33712.9|33562.9|33692.4|33542.4|34
1623114100000|2021-06-08 01:01:40|33701.6|33551.6|33709.9|33559.9|33714.1|33564.1|33697.7|33547.7|33
1623114110000|2021-06-08 01:01:50|33709.2|33559.2|33725.3|33575.3|33738.4|33588.4|33706.7|33556.7|36
1623114120000|2021-06-08 01:02:00|33724.2|33574.2|33746.4|33596.4|33746.9|33596.9|33724.2|33574.2|38
1623114130000|2021-06-08 01:02:10|33747.2|33597.2|33767.2|33617.2|33767.2|33617.2|33746.5|33596.5|38
1623114140000|2021-06-08 01:02:20|33768.1|33618.1|33793.8|33643.8|33796.6|33646.6|33768.1|33618.1|39
1623114150000|2021-06-08 01:02:30|33797|33647|33793.5|33643.5|33797.9|33647.9|33778.9|33628.9|37
1623114160000|2021-06-08 01:02:40|33792.5|33642.5|33784.1|33634.1|33793.5|33643.5|33781.1|33631.1|40
1623114170000|2021-06-08 01:02:50|33785.2|33635.2|33803.5|33653.5|33809.5|33659.5|33784.7|33634.7|40
1623114180000|2021-06-08 01:03:00|33803.8|33653.8|33805.5|33655.5|33806.5|33656.5|33796.5|33646.5|29
1623114190000|2021-06-08 01:03:10|33806.8|33656.8|33802.2|33652.2|33806.8|33656.8|33794.9|33644.9|38
1623114200000|2021-06-08 01:03:20|33802.8|33652.8|33812.3|33662.3|33816.3|33666.3|33802.5|33652.5|35
1623114210000|2021-06-08 01:03:30|33811.4|33661.4|33807.7|33657.7|33815.5|33665.5|33802.2|33652.2|39
1623114220000|2021-06-08 01:03:40|33806.5|33656.5|33810.4|33660.4|33815.5|33665.5|33803.6|33653.6|40
1623114230000|2021-06-08 01:03:50|33807.9|33657.9|33798|33648|33807.9|33657.9|33796.7|33646.7|32
1623114240000|2021-06-08 01:04:00|33798.2|33648.2|33808.5|33658.5|33809.6|33659.6|33797|33647|37
1623114250000|2021-06-08 01:04:10|33807.8|33657.8|33808.2|33658.2|33812.2|33662.2|33802.1|33652.1|38
1623114260000|2021-06-08 01:04:20|33807.3|33657.3|33817.3|33667.3|33817.3|33667.3|33801.6|33651.6|38
1623114270000|2021-06-08 01:04:30|33822.2|33672.2|33823.1|33673.1|33825.6|33675.6|33815.3|33665.3|34
1623114280000|2021-06-08 01:04:40|33821.9|33671.9|33838.8|33688.8|33839.8|33689.8|33821.9|33671.9|39
1623114290000|2021-06-08 01:04:50|33837.7|33687.7|33841.9|33691.9|33841.9|33691.9|33823.6|33673.6|38
1623114300000|2021-06-08 01:05:00|33840.2|33690.2|33829.5|33679.5|33842.6|33692.6|33825.8|33675.8|37
1623114310000|2021-06-08 01:05:10|33829.6|33679.6|33820.6|33670.6|33829.6|33679.6|33815|33665|36
1623114320000|2021-06-08 01:05:20|33822.7|33672.7|33818.2|33668.2|33822.7|33672.7|33810.7|33660.7|39
1623114330000|2021-06-08 01:05:30|33819.3|33669.3|33835.3|33685.3|33840.9|33690.9|33816.7|33666.7|38
1623114340000|2021-06-08 01:05:40|33833.2|33683.2|33836|33686|33839.7|33689.7|33829.8|33679.8|39
1623114350000|2021-06-08 01:05:50|33835.8|33685.8|33841.8|33691.8|33846.7|33696.7|33835.8|33685.8|32
1623114360000|2021-06-08 01:06:00|33842.1|33692.1|33843.2|33693.2|33844.4|33694.4|33839.6|33689.6|26
1623114370000|2021-06-08 01:06:10|33843.3|33693.3|33842.9|33692.9|33844.2|33694.2|33838.4|33688.4|35
1623114380000|2021-06-08 01:06:20|33844|33694|33844.1|33694.1|33848.7|33698.7|33842.4|33692.4|34
1623114390000|2021-06-08 01:06:30|33844.9|33694.9|33840.8|33690.8|33844.9|33694.9|33836.4|33686.4|25
1623114400000|2021-06-08 01:06:40|33840.2|33690.2|33849.7|33699.7|33849.7|33699.7|33839.2|33689.2|30
1623114410000|2021-06-08 01:06:50|33850.4|33700.4|33850.2|33700.2|33853.8|33703.8|33847.4|33697.4|28
1623114420000|2021-06-08 01:07:00|33851.1|33701.1|33881.6|33731.6|33895.9|33745.9|33851.1|33701.1|39
1623114430000|2021-06-08 01:07:10|33881.3|33731.3|33889.2|33739.2|33890.1|33740.1|33876.7|33726.7|38
1623114440000|2021-06-08 01:07:20|33889.1|33739.1|33889.5|33739.5|33889.5|33739.5|33883.9|33733.9|34
1623114450000|2021-06-08 01:07:30|33888.9|33738.9|33896.9|33746.9|33906.7|33756.7|33886|33736|36
1623114460000|2021-06-08 01:07:40|33894.7|33744.7|33902.9|33752.9|33904.8|33754.8|33894.1|33744.1|30
1623114470000|2021-06-08 01:07:50|33902.1|33752.1|33913.4|33763.4|33913.4|33763.4|33899.7|33749.7|34
1623114480000|2021-06-08 01:08:00|33905.7|33755.7|33898.1|33748.1|33907.6|33757.6|33897.2|33747.2|34
1623114490000|2021-06-08 01:08:10|33897.3|33747.3|33900.6|33750.6|33901.8|33751.8|33889|33739|35
1623114500000|2021-06-08 01:08:20|33901.5|33751.5|33895.9|33745.9|33903|33753|33890.3|33740.3|33
1623114510000|2021-06-08 01:08:30|33893.7|33743.7|33888.9|33738.9|33893.7|33743.7|33888.8|33738.8|32
1623114520000|2021-06-08 01:08:40|33890.3|33740.3|33904.7|33754.7|33904.7|33754.7|33890.3|33740.3|35
1623114530000|2021-06-08 01:08:50|33905|33755|33894.1|33744.1|33905.9|33755.9|33893.8|33743.8|33
1623114540000|2021-06-08 01:09:00|33893.3|33743.3|33896.8|33746.8|33897.5|33747.5|33889.5|33739.5|32
1623114550000|2021-06-08 01:09:10|33896|33746|33871.5|33721.5|33896|33746|33871.5|33721.5|35
1623114560000|2021-06-08 01:09:20|33870.5|33720.5|33864.8|33714.8|33874.3|33724.3|33864.6|33714.6|32
1623114570000|2021-06-08 01:09:30|33865.2|33715.2|33851.6|33701.6|33865.7|33715.7|33851.4|33701.4|27
1623114580000|2021-06-08 01:09:40|33851.7|33701.7|33856.1|33706.1|33856.1|33706.1|33850.9|33700.9|27
1623114590000|2021-06-08 01:09:50|33856.2|33706.2|33857.4|33707.4|33869.4|33719.4|33856.2|33706.2|38
1623114600000|2021-06-08 01:10:00|33857.3|33707.3|33852.5|33702.5|33858.2|33708.2|33851.7|33701.7|31
1623114610000|2021-06-08 01:10:10|33854.5|33704.5|33843.3|33693.3|33854.5|33704.5|33843.3|33693.3|32
1623114620000|2021-06-08 01:10:20|33843.6|33693.6|33845.2|33695.2|33847|33697|33839.1|33689.1|34
1623114630000|2021-06-08 01:10:30|33845.4|33695.4|33831.6|33681.6|33845.6|33695.6|33831.6|33681.6|32
1623114640000|2021-06-08 01:10:40|33831.7|33681.7|33834.8|33684.8|33838.7|33688.7|33830.6|33680.6|34
1623114650000|2021-06-08 01:10:50|33834.9|33684.9|33855|33705|33855|33705|33827.5|33677.5|37
1623114660000|2021-06-08 01:11:00|33855.1|33705.1|33887.7|33737.7|33887.7|33737.7|33849.2|33699.2|36
1623114670000|2021-06-08 01:11:10|33888.6|33738.6|33870.5|33720.5|33901.5|33751.5|33864.2|33714.2|34
1623114680000|2021-06-08 01:11:20|33870.4|33720.4|33861.5|33711.5|33877.4|33727.4|33861.5|33711.5|32
1623114690000|2021-06-08 01:11:30|33856.5|33706.5|33854.5|33704.5|33862.2|33712.2|33852.7|33702.7|33
1623114700000|2021-06-08 01:11:40|33846.6|33696.6|33834.1|33684.1|33852.1|33702.1|33834.1|33684.1|35
1623114710000|2021-06-08 01:11:50|33833.5|33683.5|33830.3|33680.3|33833.5|33683.5|33827.1|33677.1|31
1623114720000|2021-06-08 01:12:00|33830.5|33680.5|33839.6|33689.6|33843.8|33693.8|33830.5|33680.5|35
1623114730000|2021-06-08 01:12:10|33841.6|33691.6|33850.3|33700.3|33858.4|33708.4|33841.5|33691.5|31
1623114740000|2021-06-08 01:12:20|33848.3|33698.3|33854.7|33704.7|33855.3|33705.3|33848.3|33698.3|30
1623114750000|2021-06-08 01:12:30|33854.5|33704.5|33852.7|33702.7|33862.7|33712.7|33852.7|33702.7|31
1623114760000|2021-06-08 01:12:40|33853.9|33703.9|33848.4|33698.4|33854.2|33704.2|33845.2|33695.2|33
1623114770000|2021-06-08 01:12:50|33848.6|33698.6|33833.6|33683.6|33848.6|33698.6|33833.6|33683.6|37
1623114780000|2021-06-08 01:13:00|33833.2|33683.2|33807.6|33657.6|33834.6|33684.6|33807.4|33657.4|38
1623114790000|2021-06-08 01:13:10|33808|33658|33797.8|33647.8|33808.9|33658.9|33793.4|33643.4|33
1623114800000|2021-06-08 01:13:20|33797.6|33647.6|33814.3|33664.3|33814.3|33664.3|33791.1|33641.1|38
1623114810000|2021-06-08 01:13:30|33813.2|33663.2|33800.5|33650.5|33820.6|33670.6|33793.7|33643.7|36
1623114820000|2021-06-08 01:13:40|33792.6|33642.6|33799.4|33649.4|33805|33655|33789.6|33639.6|36
1623114830000|2021-06-08 01:13:50|33798.7|33648.7|33786.2|33636.2|33798.9|33648.9|33782.2|33632.2|36
1623114840000|2021-06-08 01:14:00|33785.2|33635.2|33803.9|33653.9|33803.9|33653.9|33783.4|33633.4|36
1623114850000|2021-06-08 01:14:10|33803.3|33653.3|33803.4|33653.4|33809.5|33659.5|33797.7|33647.7|37
1623114860000|2021-06-08 01:14:20|33801.8|33651.8|33812.8|33662.8|33813.1|33663.1|33800.5|33650.5|35
1623114870000|2021-06-08 01:14:30|33804.8|33654.8|33803.9|33653.9|33806.7|33656.7|33792.2|33642.2|33
1623114880000|2021-06-08 01:14:40|33803.4|33653.4|33804.2|33654.2|33807.9|33657.9|33791|33641|36
1623114890000|2021-06-08 01:14:50|33805.1|33655.1|33801.3|33651.3|33808|33658|33797.9|33647.9|33
1623114900000|2021-06-08 01:15:00|33807|33657|33828.2|33678.2|33828.2|33678.2|33803.8|33653.8|32
1623114910000|2021-06-08 01:15:10|33828.5|33678.5|33817.8|33667.8|33828.5|33678.5|33816|33666|26
1623114920000|2021-06-08 01:15:20|33813.8|33663.8|33829|33679|33829.4|33679.4|33805|33655|32
1623114930000|2021-06-08 01:15:30|33825.9|33675.9|33818.5|33668.5|33827.2|33677.2|33803.4|33653.4|38
1623114940000|2021-06-08 01:15:40|33809.2|33659.2|33827.3|33677.3|33828.1|33678.1|33805.8|33655.8|31
1623114950000|2021-06-08 01:15:50|33826.8|33676.8|33827.1|33677.1|33832.8|33682.8|33820.2|33670.2|34
1623114960000|2021-06-08 01:16:00|33826.4|33676.4|33833.7|33683.7|33833.7|33683.7|33825.2|33675.2|32
1623114970000|2021-06-08 01:16:10|33836.1|33686.1|33840.6|33690.6|33841.7|33691.7|33831.9|33681.9|33
1623114980000|2021-06-08 01:16:20|33841.8|33691.8|33867.3|33717.3|33867.3|33717.3|33841.8|33691.8|38
1623114990000|2021-06-08 01:16:30|33865.3|33715.3|33856.3|33706.3|33868.5|33718.5|33856.3|33706.3|38
1623115000000|2021-06-08 01:16:40|33857.8|33707.8|33862.8|33712.8|33868.6|33718.6|33857.8|33707.8|35
1623115010000|2021-06-08 01:16:50|33862.9|33712.9|33847.9|33697.9|33862.9|33712.9|33845.9|33695.9|29
1623115020000|2021-06-08 01:17:00|33846.5|33696.5|33848.6|33698.6|33853.8|33703.8|33837.9|33687.9|36
1623115030000|2021-06-08 01:17:10|33849.7|33699.7|33853.8|33703.8|33863.5|33713.5|33848.8|33698.8|36
1623115040000|2021-06-08 01:17:20|33854.5|33704.5|33852.3|33702.3|33855.9|33705.9|33851.3|33701.3|25
1623115050000|2021-06-08 01:17:30|33853.3|33703.3|33868.3|33718.3|33868.5|33718.5|33851.6|33701.6|33
1623115060000|2021-06-08 01:17:40|33868.2|33718.2|33864.9|33714.9|33868.2|33718.2|33861|33711|36
1623115070000|2021-06-08 01:17:50|33863.4|33713.4|33862|33712|33863.8|33713.8|33860|33710|26
1623115080000|2021-06-08 01:18:00|33861.7|33711.7|33871.8|33721.8|33871.8|33721.8|33861|33711|22
1623115090000|2021-06-08 01:18:10|33871.7|33721.7|33856.8|33706.8|33871.7|33721.7|33856.8|33706.8|22
1623115100000|2021-06-08 01:18:20|33855.8|33705.8|33856.6|33706.6|33861|33711|33854.7|33704.7|30
1623115110000|2021-06-08 01:18:30|33857.2|33707.2|33854.1|33704.1|33857.2|33707.2|33850.1|33700.1|32
1623115120000|2021-06-08 01:18:40|33854.4|33704.4|33854.1|33704.1|33861.4|33711.4|33853.5|33703.5|33
1623115130000|2021-06-08 01:18:50|33854.4|33704.4|33840.3|33690.3|33855.3|33705.3|33839.6|33689.6|34
1623115140000|2021-06-08 01:19:00|33840|33690|33843.8|33693.8|33846.8|33696.8|33839.6|33689.6|31
1623115150000|2021-06-08 01:19:10|33843.9|33693.9|33859.5|33709.5|33863.8|33713.8|33843.9|33693.9|32
1623115160000|2021-06-08 01:19:20|33860.4|33710.4|33881.8|33731.8|33881.8|33731.8|33860.4|33710.4|33
1623115170000|2021-06-08 01:19:30|33881.6|33731.6|33971.9|33821.9|33980.9|33830.9|33881.6|33731.6|39
1623115180000|2021-06-08 01:19:40|33964.7|33814.7|33983.7|33833.7|33983.8|33833.8|33955.5|33805.5|37
1623115190000|2021-06-08 01:19:50|33982.1|33832.1|33999.8|33849.8|34000.4|33850.4|33971.9|33821.9|40
1623115200000|2021-06-08 01:20:00|33979.1|33829.1|33989.2|33839.2|33994.5|33844.5|33977.2|33827.2|40
1623115210000|2021-06-08 01:20:10|33989.1|33839.1|33971.5|33821.5|33991.3|33841.3|33959.9|33809.9|36
1623115220000|2021-06-08 01:20:20|33973.4|33823.4|33939.8|33789.8|33973.4|33823.4|33935.6|33785.6|36
1623115230000|2021-06-08 01:20:30|33930.6|33780.6|33917.4|33767.4|33931|33781|33912.5|33762.5|39
1623115240000|2021-06-08 01:20:40|33909.1|33759.1|33914.1|33764.1|33914.7|33764.7|33908.3|33758.3|38
1623115250000|2021-06-08 01:20:50|33914.3|33764.3|33914|33764|33914.7|33764.7|33909.7|33759.7|33
1623115260000|2021-06-08 01:21:00|33914.4|33764.4|33885.7|33735.7|33915.4|33765.4|33883.8|33733.8|36
1623115270000|2021-06-08 01:21:10|33886.1|33736.1|33887.2|33737.2|33889.7|33739.7|33878.6|33728.6|37
1623115280000|2021-06-08 01:21:20|33886|33736|33890.7|33740.7|33900.7|33750.7|33886|33736|34
1623115290000|2021-06-08 01:21:30|33891.4|33741.4|33892.4|33742.4|33893.9|33743.9|33891|33741|22
1623115300000|2021-06-08 01:21:40|33893.2|33743.2|33885.7|33735.7|33893.2|33743.2|33885.7|33735.7|26
1623115310000|2021-06-08 01:21:50|33885.8|33735.8|33888.3|33738.3|33892.6|33742.6|33885.8|33735.8|26
1623115320000|2021-06-08 01:22:00|33887|33737|33884.9|33734.9|33887.6|33737.6|33884.2|33734.2|24
1623115330000|2021-06-08 01:22:10|33886.3|33736.3|33884.5|33734.5|33886.5|33736.5|33884.5|33734.5|24
1623115340000|2021-06-08 01:22:20|33882.7|33732.7|33871.4|33721.4|33882.7|33732.7|33871.4|33721.4|23
1623115350000|2021-06-08 01:22:30|33872.3|33722.3|33876.5|33726.5|33876.8|33726.8|33860.7|33710.7|35
1623115360000|2021-06-08 01:22:40|33876.6|33726.6|33859.4|33709.4|33882.4|33732.4|33859.4|33709.4|37
1623115370000|2021-06-08 01:22:50|33859.1|33709.1|33865.3|33715.3|33866.3|33716.3|33858.2|33708.2|31
1623115380000|2021-06-08 01:23:00|33866.9|33716.9|33865.8|33715.8|33873.1|33723.1|33864|33714|31
1623115390000|2021-06-08 01:23:10|33865.6|33715.6|33872.1|33722.1|33872.1|33722.1|33865.6|33715.6|19
1623115400000|2021-06-08 01:23:20|33871.9|33721.9|33882.3|33732.3|33886.4|33736.4|33870.9|33720.9|36
1623115410000|2021-06-08 01:23:30|33882.5|33732.5|33892.4|33742.4|33893.1|33743.1|33882.5|33732.5|26
1623115420000|2021-06-08 01:23:40|33892.8|33742.8|33889.3|33739.3|33900.1|33750.1|33886.9|33736.9|35
1623115430000|2021-06-08 01:23:50|33888.4|33738.4|33887.2|33737.2|33890.7|33740.7|33884.4|33734.4|35
1623115440000|2021-06-08 01:24:00|33886.2|33736.2|33884|33734|33886.2|33736.2|33881.5|33731.5|29
1623115450000|2021-06-08 01:24:10|33883.6|33733.6|33865.7|33715.7|33883.6|33733.6|33863.3|33713.3|35
1623115460000|2021-06-08 01:24:20|33865.4|33715.4|33866.6|33716.6|33867.7|33717.7|33860|33710|27
1623115470000|2021-06-08 01:24:30|33866.8|33716.8|33859.6|33709.6|33867.7|33717.7|33859.6|33709.6|31
1623115480000|2021-06-08 01:24:40|33860.8|33710.8|33863.7|33713.7|33863.7|33713.7|33858.2|33708.2|37
1623115490000|2021-06-08 01:24:50|33864.1|33714.1|33862.2|33712.2|33873.2|33723.2|33861.4|33711.4|35
1623115500000|2021-06-08 01:25:00|33862.6|33712.6|33864|33714|33864.9|33714.9|33857.9|33707.9|32
1623115510000|2021-06-08 01:25:10|33864.5|33714.5|33861.8|33711.8|33867.7|33717.7|33861.8|33711.8|29
1623115520000|2021-06-08 01:25:20|33862.4|33712.4|33862|33712|33863.1|33713.1|33860.6|33710.6|23
1623115530000|2021-06-08 01:25:30|33862.4|33712.4|33866.1|33716.1|33866.1|33716.1|33861.5|33711.5|23
1623115540000|2021-06-08 01:25:40|33866.6|33716.6|33863.7|33713.7|33866.6|33716.6|33862.4|33712.4|25
1623115550000|2021-06-08 01:25:50|33863.6|33713.6|33863.7|33713.7|33865.5|33715.5|33862.2|33712.2|11
1623115560000|2021-06-08 01:26:00|33862.6|33712.6|33863.9|33713.9|33870.1|33720.1|33862.2|33712.2|33
1623115570000|2021-06-08 01:26:10|33864.1|33714.1|33847.7|33697.7|33864.1|33714.1|33847.7|33697.7|27
1623115580000|2021-06-08 01:26:20|33848.6|33698.6|33836.4|33686.4|33848.6|33698.6|33833.5|33683.5|31
1623115590000|2021-06-08 01:26:30|33835.8|33685.8|33838.2|33688.2|33843.8|33693.8|33835.8|33685.8|36
1623115600000|2021-06-08 01:26:40|33837.4|33687.4|33836.6|33686.6|33839.6|33689.6|33834.4|33684.4|28
1623115610000|2021-06-08 01:26:50|33836.5|33686.5|33826.6|33676.6|33839.3|33689.3|33824.5|33674.5|37
1623115620000|2021-06-08 01:27:00|33825.9|33675.9|33808.8|33658.8|33825.9|33675.9|33808.8|33658.8|37
1623115630000|2021-06-08 01:27:10|33807.3|33657.3|33791.3|33641.3|33814.8|33664.8|33783.9|33633.9|39
1623115640000|2021-06-08 01:27:20|33795.7|33645.7|33802.7|33652.7|33810.5|33660.5|33790.4|33640.4|37
1623115650000|2021-06-08 01:27:30|33800.4|33650.4|33779.4|33629.4|33800.4|33650.4|33771.8|33621.8|39
1623115660000|2021-06-08 01:27:40|33778.1|33628.1|33759.8|33609.8|33781.8|33631.8|33759.8|33609.8|38
1623115670000|2021-06-08 01:27:50|33759.6|33609.6|33739.4|33589.4|33759.6|33609.6|33738|33588|37
1623115680000|2021-06-08 01:28:00|33739.6|33589.6|33760.3|33610.3|33762|33612|33738.8|33588.8|37
1623115690000|2021-06-08 01:28:10|33759.8|33609.8|33755.2|33605.2|33766.6|33616.6|33745.9|33595.9|37
1623115700000|2021-06-08 01:28:20|33757.2|33607.2|33778.2|33628.2|33778.2|33628.2|33757.2|33607.2|36
1623115710000|2021-06-08 01:28:30|33778.3|33628.3|33776.2|33626.2|33782.5|33632.5|33769.4|33619.4|32
1623115720000|2021-06-08 01:28:40|33776.9|33626.9|33780|33630|33780|33630|33770.1|33620.1|32
1623115730000|2021-06-08 01:28:50|33782.7|33632.7|33773.6|33623.6|33783.7|33633.7|33773.6|33623.6|30
1623115740000|2021-06-08 01:29:00|33773.9|33623.9|33782.2|33632.2|33784|33634|33773.2|33623.2|33
1623115750000|2021-06-08 01:29:10|33782|33632|33783.7|33633.7|33783.7|33633.7|33771.7|33621.7|30
1623115760000|2021-06-08 01:29:20|33783.3|33633.3|33785.9|33635.9|33787.3|33637.3|33782.8|33632.8|16
1623115770000|2021-06-08 01:29:30|33787.1|33637.1|33797.4|33647.4|33805.9|33655.9|33787.1|33637.1|36
1623115780000|2021-06-08 01:29:40|33797.8|33647.8|33803.6|33653.6|33804|33654|33796.4|33646.4|26
1623115790000|2021-06-08 01:29:50|33804.3|33654.3|33804.4|33654.4|33805.5|33655.5|33803.6|33653.6|18
1623115800000|2021-06-08 01:30:00|33805.1|33655.1|33786.7|33636.7|33805.1|33655.1|33786.7|33636.7|32
1623115810000|2021-06-08 01:30:10|33783.8|33633.8|33775.7|33625.7|33784.1|33634.1|33775.5|33625.5|35
1623115820000|2021-06-08 01:30:20|33779.2|33629.2|33776.3|33626.3|33779.2|33629.2|33775.2|33625.2|32
1623115830000|2021-06-08 01:30:30|33777.9|33627.9|33800.2|33650.2|33800.2|33650.2|33771.4|33621.4|37
1623115840000|2021-06-08 01:30:40|33800.6|33650.6|33777.8|33627.8|33800.6|33650.6|33777.8|33627.8|30
1623115850000|2021-06-08 01:30:50|33779.7|33629.7|33762.3|33612.3|33779.7|33629.7|33762.3|33612.3|25
1623115860000|2021-06-08 01:31:00|33762.4|33612.4|33747.5|33597.5|33762.4|33612.4|33747.3|33597.3|34
1623115870000|2021-06-08 01:31:10|33749.7|33599.7|33738|33588|33749.8|33599.8|33737.9|33587.9|24
1623115880000|2021-06-08 01:31:20|33734|33584|33753.3|33603.3|33757.2|33607.2|33731.4|33581.4|38
1623115890000|2021-06-08 01:31:30|33753.4|33603.4|33754.2|33604.2|33756.1|33606.1|33748.3|33598.3|38
1623115900000|2021-06-08 01:31:40|33754.8|33604.8|33749|33599|33757.7|33607.7|33746.8|33596.8|32
1623115910000|2021-06-08 01:31:50|33748.7|33598.7|33762|33612|33762|33612|33741.7|33591.7|37
1623115920000|2021-06-08 01:32:00|33762.6|33612.6|33772.1|33622.1|33777.7|33627.7|33760.4|33610.4|38
1623115930000|2021-06-08 01:32:10|33771.5|33621.5|33786.5|33636.5|33789.1|33639.1|33771.3|33621.3|35
1623115940000|2021-06-08 01:32:20|33789.1|33639.1|33777.8|33627.8|33789.1|33639.1|33772.2|33622.2|35
1623115950000|2021-06-08 01:32:30|33776.8|33626.8|33778.5|33628.5|33782|33632|33772|33622|31
1623115960000|2021-06-08 01:32:40|33774.2|33624.2|33757.7|33607.7|33775.9|33625.9|33757.7|33607.7|36
1623115970000|2021-06-08 01:32:50|33755.3|33605.3|33753.2|33603.2|33758.2|33608.2|33753.2|33603.2|28
1623115980000|2021-06-08 01:33:00|33753.1|33603.1|33744.2|33594.2|33754.2|33604.2|33744.2|33594.2|26
1623115990000|2021-06-08 01:33:10|33745.3|33595.3|33733.3|33583.3|33748|33598|33729.1|33579.1|36
1623116000000|2021-06-08 01:33:20|33733.1|33583.1|33728.4|33578.4|33733.9|33583.9|33727.7|33577.7|25
1623116010000|2021-06-08 01:33:30|33728|33578|33724.4|33574.4|33731.8|33581.8|33724.1|33574.1|31
1623116020000|2021-06-08 01:33:40|33724|33574|33727|33577|33732.1|33582.1|33723.8|33573.8|33
1623116030000|2021-06-08 01:33:50|33728.1|33578.1|33730.3|33580.3|33731.1|33581.1|33726.6|33576.6|37
1623116040000|2021-06-08 01:34:00|33729.3|33579.3|33727.6|33577.6|33730.1|33580.1|33724.2|33574.2|35
1623116050000|2021-06-08 01:34:10|33726|33576|33756.1|33606.1|33761.6|33611.6|33725.9|33575.9|36
1623116060000|2021-06-08 01:34:20|33756.3|33606.3|33750.1|33600.1|33758.4|33608.4|33748.1|33598.1|34
1623116070000|2021-06-08 01:34:30|33751.1|33601.1|33738|33588|33751.1|33601.1|33733.8|33583.8|35
1623116080000|2021-06-08 01:34:40|33738.6|33588.6|33733.1|33583.1|33738.6|33588.6|33733.1|33583.1|33
1623116090000|2021-06-08 01:34:50|33732.7|33582.7|33725.8|33575.8|33734.1|33584.1|33725.2|33575.2|27
1623116100000|2021-06-08 01:35:00|33724.9|33574.9|33720.3|33570.3|33727.1|33577.1|33717.6|33567.6|35
1623116110000|2021-06-08 01:35:10|33720.6|33570.6|33712.5|33562.5|33720.6|33570.6|33711.2|33561.2|34
1623116120000|2021-06-08 01:35:20|33713|33563|33714.1|33564.1|33715.9|33565.9|33712.4|33562.4|28
1623116130000|2021-06-08 01:35:30|33713.1|33563.1|33715.4|33565.4|33715.5|33565.5|33713.1|33563.1|26
1623116140000|2021-06-08 01:35:40|33715.3|33565.3|33698|33548|33715.8|33565.8|33696.9|33546.9|27
1623116150000|2021-06-08 01:35:50|33699.1|33549.1|33704.2|33554.2|33705.5|33555.5|33694|33544|39
1623116160000|2021-06-08 01:36:00|33700.7|33550.7|33685.5|33535.5|33702.1|33552.1|33684|33534|32
1623116170000|2021-06-08 01:36:10|33684.5|33534.5|33675|33525|33684.5|33534.5|33673.8|33523.8|34
1623116180000|2021-06-08 01:36:20|33674.2|33524.2|33678.9|33528.9|33681.4|33531.4|33674.2|33524.2|32
1623116190000|2021-06-08 01:36:30|33679.5|33529.5|33667.7|33517.7|33680.1|33530.1|33666.8|33516.8|25
1623116200000|2021-06-08 01:36:40|33666.7|33516.7|33660.4|33510.4|33673.3|33523.3|33660.2|33510.2|30
1623116210000|2021-06-08 01:36:50|33663.7|33513.7|33671.1|33521.1|33672.2|33522.2|33660.9|33510.9|38
1623116220000|2021-06-08 01:37:00|33671.4|33521.4|33715.6|33565.6|33715.6|33565.6|33670.2|33520.2|37
1623116230000|2021-06-08 01:37:10|33714|33564|33707.8|33557.8|33719.5|33569.5|33699.5|33549.5|29
1623116240000|2021-06-08 01:37:20|33702.4|33552.4|33704.5|33554.5|33707.9|33557.9|33696.2|33546.2|37
1623116250000|2021-06-08 01:37:30|33704|33554|33711.8|33561.8|33719.3|33569.3|33704|33554|38
1623116260000|2021-06-08 01:37:40|33711.4|33561.4|33688.6|33538.6|33711.4|33561.4|33687.4|33537.4|36
1623116270000|2021-06-08 01:37:50|33690.9|33540.9|33693.6|33543.6|33697.4|33547.4|33689.2|33539.2|35
1623116280000|2021-06-08 01:38:00|33693.9|33543.9|33699.7|33549.7|33702.4|33552.4|33689.3|33539.3|36
1623116290000|2021-06-08 01:38:10|33701.7|33551.7|33716.8|33566.8|33721.5|33571.5|33701.1|33551.1|32
1623116300000|2021-06-08 01:38:20|33716.1|33566.1|33710.8|33560.8|33716.2|33566.2|33700.4|33550.4|30
1623116310000|2021-06-08 01:38:30|33707.5|33557.5|33736.4|33586.4|33736.4|33586.4|33707.5|33557.5|26
1623116320000|2021-06-08 01:38:40|33736.9|33586.9|33729.7|33579.7|33737.9|33587.9|33727.9|33577.9|33
1623116330000|2021-06-08 01:38:50|33730.9|33580.9|33746.7|33596.7|33747.1|33597.1|33729.7|33579.7|35
1623116340000|2021-06-08 01:39:00|33747.9|33597.9|33730.4|33580.4|33747.9|33597.9|33728.7|33578.7|38
1623116350000|2021-06-08 01:39:10|33730|33580|33732.1|33582.1|33732.1|33582.1|33728.2|33578.2|34
1623116360000|2021-06-08 01:39:20|33730.3|33580.3|33732.6|33582.6|33735.6|33585.6|33728.4|33578.4|23
1623116370000|2021-06-08 01:39:30|33733.4|33583.4|33739.9|33589.9|33739.9|33589.9|33729.1|33579.1|38
1623116380000|2021-06-08 01:39:40|33740.2|33590.2|33742.3|33592.3|33742.3|33592.3|33735.1|33585.1|31
1623116390000|2021-06-08 01:39:50|33745.3|33595.3|33771.5|33621.5|33776.9|33626.9|33745.3|33595.3|39
1623116400000|2021-06-08 01:40:00|33770|33620|33748.4|33598.4|33773.8|33623.8|33748|33598|37
1623116410000|2021-06-08 01:40:10|33747.8|33597.8|33736.6|33586.6|33749.9|33599.9|33736.6|33586.6|28
1623116420000|2021-06-08 01:40:20|33741.3|33591.3|33738.7|33588.7|33754.3|33604.3|33734.2|33584.2|37
1623116430000|2021-06-08 01:40:30|33739.2|33589.2|33747.9|33597.9|33747.9|33597.9|33735.1|33585.1|33
1623116440000|2021-06-08 01:40:40|33749.1|33599.1|33752.5|33602.5|33761.2|33611.2|33747.5|33597.5|37
1623116450000|2021-06-08 01:40:50|33752.9|33602.9|33764.2|33614.2|33764.2|33614.2|33745.9|33595.9|38
1623116460000|2021-06-08 01:41:00|33762.9|33612.9|33757.7|33607.7|33767.1|33617.1|33752.1|33602.1|37
1623116470000|2021-06-08 01:41:10|33754.3|33604.3|33745.9|33595.9|33756.7|33606.7|33745.1|33595.1|35
1623116480000|2021-06-08 01:41:20|33745.1|33595.1|33741.4|33591.4|33747.1|33597.1|33741.4|33591.4|38
1623116490000|2021-06-08 01:41:30|33742.5|33592.5|33735.3|33585.3|33744.9|33594.9|33731.2|33581.2|23
1623116500000|2021-06-08 01:41:40|33734.6|33584.6|33750.6|33600.6|33751.7|33601.7|33734.6|33584.6|34
1623116510000|2021-06-08 01:41:50|33748.6|33598.6|33753.4|33603.4|33753.5|33603.5|33737.6|33587.6|30
1623116520000|2021-06-08 01:42:00|33753.3|33603.3|33744.8|33594.8|33755.6|33605.6|33744|33594|25
1623116530000|2021-06-08 01:42:10|33745.3|33595.3|33737.6|33587.6|33745.7|33595.7|33737.6|33587.6|21
1623116540000|2021-06-08 01:42:20|33741.6|33591.6|33752|33602|33754|33604|33741.1|33591.1|26
1623116550000|2021-06-08 01:42:30|33753.2|33603.2|33765.7|33615.7|33765.7|33615.7|33753.2|33603.2|34
1623116560000|2021-06-08 01:42:40|33770|33620|33766.5|33616.5|33776.5|33626.5|33765.5|33615.5|32
1623116570000|2021-06-08 01:42:50|33773.2|33623.2|33780|33630|33783.6|33633.6|33767|33617|37
1623116580000|2021-06-08 01:43:00|33778.8|33628.8|33789.8|33639.8|33793|33643|33775.4|33625.4|33
1623116590000|2021-06-08 01:43:10|33793.2|33643.2|33844.5|33694.5|33844.5|33694.5|33793.2|33643.2|36
1623116600000|2021-06-08 01:43:20|33846.1|33696.1|33835.6|33685.6|33849.8|33699.8|33832|33682|34
1623116610000|2021-06-08 01:43:30|33835.8|33685.8|33835.1|33685.1|33842.8|33692.8|33832.2|33682.2|36
1623116620000|2021-06-08 01:43:40|33833.7|33683.7|33833.6|33683.6|33838.8|33688.8|33831|33681|39
1623116630000|2021-06-08 01:43:50|33832.8|33682.8|33828.2|33678.2|33834.1|33684.1|33825.8|33675.8|32
1623116640000|2021-06-08 01:44:00|33831.1|33681.1|33811.4|33661.4|33831.4|33681.4|33811.1|33661.1|32
1623116650000|2021-06-08 01:44:10|33806|33656|33804.6|33654.6|33818.8|33668.8|33799.5|33649.5|35
1623116660000|2021-06-08 01:44:20|33803|33653|33800.3|33650.3|33807.4|33657.4|33795.4|33645.4|36
1623116670000|2021-06-08 01:44:30|33797.8|33647.8|33785.7|33635.7|33797.8|33647.8|33781.5|33631.5|32
1623116680000|2021-06-08 01:44:40|33785.8|33635.8|33749.4|33599.4|33787.5|33637.5|33749.4|33599.4|35
1623116690000|2021-06-08 01:44:50|33755.4|33605.4|33768.6|33618.6|33769.8|33619.8|33745.3|33595.3|26
1623116700000|2021-06-08 01:45:00|33767.3|33617.3|33748.7|33598.7|33768.5|33618.5|33748|33598|35
1623116710000|2021-06-08 01:45:10|33748.2|33598.2|33739.4|33589.4|33748.2|33598.2|33739.4|33589.4|14
1623116720000|2021-06-08 01:45:20|33739.9|33589.9|33729.9|33579.9|33744.8|33594.8|33729.9|33579.9|27
1623116730000|2021-06-08 01:45:30|33724.6|33574.6|33730.4|33580.4|33730.4|33580.4|33723|33573|26
1623116740000|2021-06-08 01:45:40|33728.5|33578.5|33723.5|33573.5|33728.5|33578.5|33721.5|33571.5|33
1623116750000|2021-06-08 01:45:50|33723.7|33573.7|33722.2|33572.2|33727.2|33577.2|33722.1|33572.1|21
1623116760000|2021-06-08 01:46:00|33723.6|33573.6|33727.3|33577.3|33729.6|33579.6|33723|33573|31
1623116770000|2021-06-08 01:46:10|33727.4|33577.4|33717.4|33567.4|33728.1|33578.1|33711.9|33561.9|25
1623116780000|2021-06-08 01:46:20|33717.3|33567.3|33707.3|33557.3|33720.5|33570.5|33706.8|33556.8|31
1623116790000|2021-06-08 01:46:30|33707.1|33557.1|33705.9|33555.9|33707.6|33557.6|33705.6|33555.6|32
1623116800000|2021-06-08 01:46:40|33706.8|33556.8|33699.2|33549.2|33706.9|33556.9|33699.2|33549.2|34
1623116810000|2021-06-08 01:46:50|33699|33549|33677.8|33527.8|33699|33549|33677.2|33527.2|30
1623116820000|2021-06-08 01:47:00|33677.6|33527.6|33683|33533|33692.2|33542.2|33675.5|33525.5|35
1623116830000|2021-06-08 01:47:10|33684.8|33534.8|33687.3|33537.3|33688.4|33538.4|33676.7|33526.7|34
1623116840000|2021-06-08 01:47:20|33687.5|33537.5|33686.3|33536.3|33691.9|33541.9|33684.8|33534.8|35
1623116850000|2021-06-08 01:47:30|33687.8|33537.8|33699.8|33549.8|33699.8|33549.8|33684.5|33534.5|33
1623116860000|2021-06-08 01:47:40|33699|33549|33692.5|33542.5|33699|33549|33691.1|33541.1|34
1623116870000|2021-06-08 01:47:50|33692.8|33542.8|33691.9|33541.9|33695.2|33545.2|33687.6|33537.6|27
1623116880000|2021-06-08 01:48:00|33693|33543|33714.9|33564.9|33715.3|33565.3|33688.6|33538.6|33
1623116890000|2021-06-08 01:48:10|33713.1|33563.1|33707.3|33557.3|33716.3|33566.3|33706.3|33556.3|31
1623116900000|2021-06-08 01:48:20|33707.5|33557.5|33738|33588|33742.9|33592.9|33706.2|33556.2|32
1623116910000|2021-06-08 01:48:30|33734.8|33584.8|33742.9|33592.9|33742.9|33592.9|33724.1|33574.1|36
1623116920000|2021-06-08 01:48:40|33744.2|33594.2|33760.7|33610.7|33760.7|33610.7|33741.4|33591.4|34
1623116930000|2021-06-08 01:48:50|33762.1|33612.1|33756.7|33606.7|33766.6|33616.6|33748|33598|38
1623116940000|2021-06-08 01:49:00|33761.2|33611.2|33776.8|33626.8|33787.2|33637.2|33760.8|33610.8|40
1623116950000|2021-06-08 01:49:10|33772.6|33622.6|33785.4|33635.4|33787.8|33637.8|33769.5|33619.5|35
1623116960000|2021-06-08 01:49:20|33791|33641|33814.2|33664.2|33814.2|33664.2|33791|33641|37
1623116970000|2021-06-08 01:49:30|33812.9|33662.9|33807.2|33657.2|33813.4|33663.4|33804.1|33654.1|21
1623116980000|2021-06-08 01:49:40|33805|33655|33795|33645|33808|33658|33794.6|33644.6|35
1623116990000|2021-06-08 01:49:50|33795.1|33645.1|33802.8|33652.8|33802.8|33652.8|33784|33634|36
1623117000000|2021-06-08 01:50:00|33801.5|33651.5|33802.1|33652.1|33803.6|33653.6|33791.8|33641.8|36
1623117010000|2021-06-08 01:50:10|33801.9|33651.9|33821.6|33671.6|33823.3|33673.3|33796.3|33646.3|38
1623117020000|2021-06-08 01:50:20|33819.6|33669.6|33824|33674|33829.1|33679.1|33819.6|33669.6|38
1623117030000|2021-06-08 01:50:30|33825|33675|33833.1|33683.1|33833.1|33683.1|33825|33675|32
1623117040000|2021-06-08 01:50:40|33830.4|33680.4|33815.6|33665.6|33830.4|33680.4|33815.4|33665.4|39
1623117050000|2021-06-08 01:50:50|33814.5|33664.5|33826.4|33676.4|33826.4|33676.4|33813.4|33663.4|31
1623117060000|2021-06-08 01:51:00|33828.2|33678.2|33817.1|33667.1|33830|33680|33815.1|33665.1|36
1623117070000|2021-06-08 01:51:10|33816.6|33666.6|33821.9|33671.9|33821.9|33671.9|33807|33657|39
1623117080000|2021-06-08 01:51:20|33822.8|33672.8|33821.6|33671.6|33831.7|33681.7|33820|33670|31
1623117090000|2021-06-08 01:51:30|33823.4|33673.4|33835.9|33685.9|33835.9|33685.9|33816.1|33666.1|32
1623117100000|2021-06-08 01:51:40|33836.2|33686.2|33839.4|33689.4|33840.9|33690.9|33830.8|33680.8|34
1623117110000|2021-06-08 01:51:50|33838.9|33688.9|33843.6|33693.6|33844|33694|33832.1|33682.1|32
1623117120000|2021-06-08 01:52:00|33843.2|33693.2|33858.6|33708.6|33858.6|33708.6|33842.9|33692.9|31
1623117130000|2021-06-08 01:52:10|33859.6|33709.6|33862.7|33712.7|33873.5|33723.5|33855.3|33705.3|37
1623117140000|2021-06-08 01:52:20|33864.2|33714.2|33858.1|33708.1|33870.3|33720.3|33858.1|33708.1|35
1623117150000|2021-06-08 01:52:30|33856.8|33706.8|33853.5|33703.5|33856.8|33706.8|33850.8|33700.8|28
1623117160000|2021-06-08 01:52:40|33853|33703|33823.8|33673.8|33853|33703|33821.6|33671.6|36
1623117170000|2021-06-08 01:52:50|33820.7|33670.7|33832.5|33682.5|33835.7|33685.7|33819.2|33669.2|33
1623117180000|2021-06-08 01:53:00|33836.2|33686.2|33848.1|33698.1|33856.5|33706.5|33831.8|33681.8|36
1623117190000|2021-06-08 01:53:10|33847.9|33697.9|33843.2|33693.2|33847.9|33697.9|33835.4|33685.4|32
1623117200000|2021-06-08 01:53:20|33843.3|33693.3|33829.9|33679.9|33843.3|33693.3|33829.9|33679.9|36
1623117210000|2021-06-08 01:53:30|33828.5|33678.5|33840|33690|33840.7|33690.7|33828.5|33678.5|32
1623117220000|2021-06-08 01:53:40|33841.2|33691.2|33849.6|33699.6|33855.1|33705.1|33840.1|33690.1|36
1623117230000|2021-06-08 01:53:50|33850.3|33700.3|33848.8|33698.8|33851.1|33701.1|33836.2|33686.2|36
1623117240000|2021-06-08 01:54:00|33849.9|33699.9|33852.3|33702.3|33852.4|33702.4|33849.1|33699.1|24
1623117250000|2021-06-08 01:54:10|33851.2|33701.2|33855.5|33705.5|33855.8|33705.8|33851.2|33701.2|26
1623117260000|2021-06-08 01:54:20|33855.4|33705.4|33854.2|33704.2|33855.8|33705.8|33852.4|33702.4|20
1623117270000|2021-06-08 01:54:30|33854.8|33704.8|33870.4|33720.4|33871.2|33721.2|33853.2|33703.2|30
1623117280000|2021-06-08 01:54:40|33870.7|33720.7|33870.9|33720.9|33871.8|33721.8|33867.2|33717.2|20
1623117290000|2021-06-08 01:54:50|33870|33720|33880.9|33730.9|33881.3|33731.3|33868.6|33718.6|26
1623117300000|2021-06-08 01:55:00|33881.6|33731.6|33861.1|33711.1|33881.6|33731.6|33858.4|33708.4|31
1623117310000|2021-06-08 01:55:10|33861|33711|33853.2|33703.2|33861.1|33711.1|33845.2|33695.2|32
1623117320000|2021-06-08 01:55:20|33853.1|33703.1|33834.9|33684.9|33853.1|33703.1|33833.3|33683.3|30
1623117330000|2021-06-08 01:55:30|33834.6|33684.6|33824.5|33674.5|33834.9|33684.9|33824.5|33674.5|26
1623117340000|2021-06-08 01:55:40|33827.9|33677.9|33831.9|33681.9|33834.6|33684.6|33817.5|33667.5|33
1623117350000|2021-06-08 01:55:50|33832.5|33682.5|33830.2|33680.2|33833.2|33683.2|33826.2|33676.2|30
1623117360000|2021-06-08 01:56:00|33820.4|33670.4|33821.1|33671.1|33831.2|33681.2|33819|33669|31
1623117370000|2021-06-08 01:56:10|33821.7|33671.7|33828.2|33678.2|33833.2|33683.2|33819|33669|31
1623117380000|2021-06-08 01:56:20|33831.1|33681.1|33822.7|33672.7|33843.6|33693.6|33822.7|33672.7|36
1623117390000|2021-06-08 01:56:30|33826.3|33676.3|33797.3|33647.3|33826.3|33676.3|33796.7|33646.7|35
1623117400000|2021-06-08 01:56:40|33798.4|33648.4|33788.8|33638.8|33808.3|33658.3|33786.6|33636.6|35
1623117410000|2021-06-08 01:56:50|33788.7|33638.7|33785.7|33635.7|33789.2|33639.2|33778.9|33628.9|36
1623117420000|2021-06-08 01:57:00|33794.4|33644.4|33797.7|33647.7|33801.8|33651.8|33789.3|33639.3|31
1623117430000|2021-06-08 01:57:10|33800.3|33650.3|33798.8|33648.8|33802.6|33652.6|33798.7|33648.7|22
1623117440000|2021-06-08 01:57:20|33798.7|33648.7|33801.1|33651.1|33801.5|33651.5|33798.6|33648.6|17
1623117450000|2021-06-08 01:57:30|33801|33651|33781.6|33631.6|33801|33651|33781.6|33631.6|24
1623117460000|2021-06-08 01:57:40|33783.7|33633.7|33788|33638|33795.6|33645.6|33783.7|33633.7|35
1623117470000|2021-06-08 01:57:50|33785.1|33635.1|33803.2|33653.2|33803.2|33653.2|33784.5|33634.5|25
1623117480000|2021-06-08 01:58:00|33805.5|33655.5|33846.1|33696.1|33848.3|33698.3|33805.5|33655.5|40
1623117490000|2021-06-08 01:58:10|33843.8|33693.8|33859.8|33709.8|33867.8|33717.8|33829.8|33679.8|31
1623117500000|2021-06-08 01:58:20|33859.9|33709.9|33840.8|33690.8|33862.8|33712.8|33840.8|33690.8|32
1623117510000|2021-06-08 01:58:30|33839.1|33689.1|33852.9|33702.9|33858|33708|33834.8|33684.8|35
1623117520000|2021-06-08 01:58:40|33848.1|33698.1|33858.7|33708.7|33858.7|33708.7|33832.4|33682.4|27
1623117530000|2021-06-08 01:58:50|33861.8|33711.8|33864.2|33714.2|33865.2|33715.2|33857.5|33707.5|37
1623117540000|2021-06-08 01:59:00|33864.3|33714.3|33861.6|33711.6|33867.1|33717.1|33855.2|33705.2|33
1623117550000|2021-06-08 01:59:10|33856.8|33706.8|33855.8|33705.8|33864|33714|33850.8|33700.8|31
1623117560000|2021-06-08 01:59:20|33855.6|33705.6|33861|33711|33863.6|33713.6|33854.4|33704.4|30
1623117570000|2021-06-08 01:59:30|33864|33714|33857.4|33707.4|33864|33714|33851.6|33701.6|36
1623117580000|2021-06-08 01:59:40|33858|33708|33859.9|33709.9|33863|33713|33854.4|33704.4|34
1623117590000|2021-06-08 01:59:50|33860.6|33710.6|33862.1|33712.1|33866.5|33716.5|33859.1|33709.1|32
1623117600000|2021-06-08 02:00:00|33862.7|33712.7|33875.5|33725.5|33886.7|33736.7|33862.7|33712.7|37
1623117610000|2021-06-08 02:00:10|33873.8|33723.8|33854.6|33704.6|33873.8|33723.8|33849|33699|37
1623117620000|2021-06-08 02:00:20|33851.9|33701.9|33850.8|33700.8|33854.3|33704.3|33848|33698|36
1623117630000|2021-06-08 02:00:30|33850.6|33700.6|33825.5|33675.5|33850.6|33700.6|33825.3|33675.3|39
1623117640000|2021-06-08 02:00:40|33826|33676|33833.3|33683.3|33833.3|33683.3|33824.8|33674.8|38
1623117650000|2021-06-08 02:00:50|33833.2|33683.2|33836.8|33686.8|33838.5|33688.5|33833.2|33683.2|25
1623117660000|2021-06-08 02:01:00|33836.4|33686.4|33838.6|33688.6|33838.8|33688.8|33836.3|33686.3|35
1623117670000|2021-06-08 02:01:10|33838.7|33688.7|33828|33678|33840.5|33690.5|33827.4|33677.4|35
1623117680000|2021-06-08 02:01:20|33825.1|33675.1|33807|33657|33826.1|33676.1|33807|33657|27
1623117690000|2021-06-08 02:01:30|33806|33656|33817.1|33667.1|33825.3|33675.3|33806|33656|34
1623117700000|2021-06-08 02:01:40|33819.1|33669.1|33821.5|33671.5|33825.9|33675.9|33819.1|33669.1|29
1623117710000|2021-06-08 02:01:50|33822.1|33672.1|33816.3|33666.3|33823.3|33673.3|33811.2|33661.2|28
1623117720000|2021-06-08 02:02:00|33815.7|33665.7|33809.6|33659.6|33816.6|33666.6|33809.1|33659.1|29
1623117730000|2021-06-08 02:02:10|33809.5|33659.5|33808.6|33658.6|33812.1|33662.1|33804.3|33654.3|31
1623117740000|2021-06-08 02:02:20|33808.7|33658.7|33803.2|33653.2|33808.7|33658.7|33802.9|33652.9|25
1623117750000|2021-06-08 02:02:30|33802.9|33652.9|33808.4|33658.4|33808.9|33658.9|33802.1|33652.1|29
1623117760000|2021-06-08 02:02:40|33808.3|33658.3|33795.6|33645.6|33808.3|33658.3|33795.6|33645.6|35
1623117770000|2021-06-08 02:02:50|33795|33645|33798.8|33648.8|33802.5|33652.5|33795|33645|28
1623117780000|2021-06-08 02:03:00|33799|33649|33827.2|33677.2|33827.2|33677.2|33798.3|33648.3|34
1623117790000|2021-06-08 02:03:10|33823.2|33673.2|33805.4|33655.4|33824.5|33674.5|33805.4|33655.4|36
1623117800000|2021-06-08 02:03:20|33805|33655|33814.5|33664.5|33815.2|33665.2|33804.3|33654.3|30
1623117810000|2021-06-08 02:03:30|33814.6|33664.6|33833.3|33683.3|33833.6|33683.6|33814.6|33664.6|30
1623117820000|2021-06-08 02:03:40|33831.6|33681.6|33834.2|33684.2|33843.1|33693.1|33831.2|33681.2|31
1623117830000|2021-06-08 02:03:50|33836.1|33686.1|33824.5|33674.5|33837.6|33687.6|33823|33673|33
1623117840000|2021-06-08 02:04:00|33824.8|33674.8|33817.7|33667.7|33826.9|33676.9|33817.7|33667.7|24
1623117850000|2021-06-08 02:04:10|33817.4|33667.4|33809.4|33659.4|33817.4|33667.4|33808.9|33658.9|33
1623117860000|2021-06-08 02:04:20|33809|33659|33807.3|33657.3|33811.8|33661.8|33805.8|33655.8|36
1623117870000|2021-06-08 02:04:30|33807|33657|33804.8|33654.8|33807.9|33657.9|33802.8|33652.8|29
1623117880000|2021-06-08 02:04:40|33804.9|33654.9|33803.3|33653.3|33808.9|33658.9|33803.3|33653.3|26
1623117890000|2021-06-08 02:04:50|33803.2|33653.2|33808.5|33658.5|33812.3|33662.3|33803|33653|25
1623117900000|2021-06-08 02:05:00|33808.9|33658.9|33795.1|33645.1|33809.6|33659.6|33793.9|33643.9|34
1623117910000|2021-06-08 02:05:10|33793.9|33643.9|33794.9|33644.9|33796.9|33646.9|33793.1|33643.1|21
1623117920000|2021-06-08 02:05:20|33795.3|33645.3|33785.7|33635.7|33796.2|33646.2|33785.4|33635.4|25
1623117930000|2021-06-08 02:05:30|33785.8|33635.8|33800.8|33650.8|33800.8|33650.8|33785.6|33635.6|34
1623117940000|2021-06-08 02:05:40|33801.8|33651.8|33791|33641|33801.8|33651.8|33789.8|33639.8|24
1623117950000|2021-06-08 02:05:50|33789.2|33639.2|33795.5|33645.5|33803.6|33653.6|33789.2|33639.2|32
1623117960000|2021-06-08 02:06:00|33797.5|33647.5|33790.6|33640.6|33798.1|33648.1|33786.4|33636.4|28
1623117970000|2021-06-08 02:06:10|33790.2|33640.2|33769.4|33619.4|33791.6|33641.6|33767.5|33617.5|31
1623117980000|2021-06-08 02:06:20|33770.9|33620.9|33775.6|33625.6|33776.9|33626.9|33770.3|33620.3|32
1623117990000|2021-06-08 02:06:30|33776.7|33626.7|33772.9|33622.9|33784|33634|33771|33621|31
1623118000000|2021-06-08 02:06:40|33773.5|33623.5|33770.2|33620.2|33773.5|33623.5|33768.4|33618.4|27
1623118010000|2021-06-08 02:06:50|33771.8|33621.8|33778.7|33628.7|33781.7|33631.7|33769.8|33619.8|32
1623118020000|2021-06-08 02:07:00|33779|33629|33770.9|33620.9|33779|33629|33768.7|33618.7|36
1623118030000|2021-06-08 02:07:10|33768.3|33618.3|33770.9|33620.9|33772.1|33622.1|33763.9|33613.9|34
1623118040000|2021-06-08 02:07:20|33769.5|33619.5|33769.9|33619.9|33771.8|33621.8|33767.8|33617.8|30
1623118050000|2021-06-08 02:07:30|33769.3|33619.3|33769.7|33619.7|33771|33621|33766.6|33616.6|32
1623118060000|2021-06-08 02:07:40|33769.8|33619.8|33766|33616|33772.9|33622.9|33764.4|33614.4|21
1623118070000|2021-06-08 02:07:50|33766.2|33616.2|33766.6|33616.6|33766.8|33616.8|33764.6|33614.6|23
1623118080000|2021-06-08 02:08:00|33766|33616|33796.9|33646.9|33807.6|33657.6|33762.3|33612.3|35
1623118090000|2021-06-08 02:08:10|33794.3|33644.3|33813.5|33663.5|33813.7|33663.7|33790.4|33640.4|37
1623118100000|2021-06-08 02:08:20|33813.7|33663.7|33821.8|33671.8|33832|33682|33813.1|33663.1|33
1623118110000|2021-06-08 02:08:30|33822|33672|33826.9|33676.9|33826.9|33676.9|33816.1|33666.1|36
1623118120000|2021-06-08 02:08:40|33826.7|33676.7|33834.5|33684.5|33834.5|33684.5|33824.6|33674.6|34
1623118130000|2021-06-08 02:08:50|33841.4|33691.4|33839.5|33689.5|33843.5|33693.5|33839.3|33689.3|35
1623118140000|2021-06-08 02:09:00|33839.6|33689.6|33836.9|33686.9|33839.6|33689.6|33830.4|33680.4|31
1623118150000|2021-06-08 02:09:10|33837|33687|33834.9|33684.9|33837|33687|33834.9|33684.9|23
1623118160000|2021-06-08 02:09:20|33834.8|33684.8|33818.5|33668.5|33836.7|33686.7|33817.9|33667.9|19
1623118170000|2021-06-08 02:09:30|33824.1|33674.1|33828.9|33678.9|33828.9|33678.9|33821|33671|33
1623118180000|2021-06-08 02:09:40|33832|33682|33829.9|33679.9|33833.3|33683.3|33825.7|33675.7|33
1623118190000|2021-06-08 02:09:50|33828.6|33678.6|33815.4|33665.4|33829.4|33679.4|33814.7|33664.7|31
1623118200000|2021-06-08 02:10:00|33814.4|33664.4|33812.3|33662.3|33816.5|33666.5|33809.9|33659.9|33
1623118210000|2021-06-08 02:10:10|33813|33663|33813.6|33663.6|33816.2|33666.2|33812.1|33662.1|32
1623118220000|2021-06-08 02:10:20|33813|33663|33798.8|33648.8|33813|33663|33797.8|33647.8|31
1623118230000|2021-06-08 02:10:30|33801.1|33651.1|33799.8|33649.8|33801.1|33651.1|33797.5|33647.5|28
1623118240000|2021-06-08 02:10:40|33799.6|33649.6|33802.9|33652.9|33802.9|33652.9|33799.6|33649.6|21
1623118250000|2021-06-08 02:10:50|33803.1|33653.1|33803.4|33653.4|33803.7|33653.7|33799.4|33649.4|32
1623118260000|2021-06-08 02:11:00|33803.1|33653.1|33800.6|33650.6|33803.1|33653.1|33799.5|33649.5|24
1623118270000|2021-06-08 02:11:10|33803.4|33653.4|33816.5|33666.5|33819.4|33669.4|33801.8|33651.8|34
1623118280000|2021-06-08 02:11:20|33814.8|33664.8|33825.3|33675.3|33827.7|33677.7|33804.4|33654.4|34
1623118290000|2021-06-08 02:11:30|33826.4|33676.4|33834.3|33684.3|33834.3|33684.3|33818.8|33668.8|32
1623118300000|2021-06-08 02:11:40|33834.4|33684.4|33827.2|33677.2|33834.4|33684.4|33827.2|33677.2|15
1623118310000|2021-06-08 02:11:50|33827.7|33677.7|33832.4|33682.4|33839|33689|33827.6|33677.6|31
1623118320000|2021-06-08 02:12:00|33832.6|33682.6|33865.5|33715.5|33886.1|33736.1|33829.3|33679.3|37
1623118330000|2021-06-08 02:12:10|33869.5|33719.5|33894.2|33744.2|33918.5|33768.5|33869.5|33719.5|36
1623118340000|2021-06-08 02:12:20|33894.6|33744.6|33912.2|33762.2|33912.2|33762.2|33887.3|33737.3|39
1623118350000|2021-06-08 02:12:30|33911.3|33761.3|33887.6|33737.6|33911.7|33761.7|33885.5|33735.5|39
1623118360000|2021-06-08 02:12:40|33888.3|33738.3|33905.5|33755.5|33906|33756|33885.5|33735.5|32
1623118370000|2021-06-08 02:12:50|33905.3|33755.3|33900.7|33750.7|33912.5|33762.5|33898.3|33748.3|34
1623118380000|2021-06-08 02:13:00|33900.5|33750.5|33893.7|33743.7|33901.3|33751.3|33891.6|33741.6|31
1623118390000|2021-06-08 02:13:10|33893.5|33743.5|33852.6|33702.6|33893.5|33743.5|33852.6|33702.6|37
1623118400000|2021-06-08 02:13:20|33858.5|33708.5|33858.1|33708.1|33867.5|33717.5|33850.9|33700.9|38
1623118410000|2021-06-08 02:13:30|33858.4|33708.4|33862.3|33712.3|33863|33713|33858.3|33708.3|23
1623118420000|2021-06-08 02:13:40|33862.5|33712.5|33859.3|33709.3|33868.4|33718.4|33859.3|33709.3|24
1623118430000|2021-06-08 02:13:50|33859.4|33709.4|33851|33701|33860.2|33710.2|33849|33699|26
1623118440000|2021-06-08 02:14:00|33851.2|33701.2|33852.2|33702.2|33853|33703|33850.9|33700.9|26
1623118450000|2021-06-08 02:14:10|33852|33702|33839.2|33689.2|33852|33702|33839.2|33689.2|28
1623118460000|2021-06-08 02:14:20|33838.8|33688.8|33845.4|33695.4|33845.5|33695.5|33837.8|33687.8|28
1623118470000|2021-06-08 02:14:30|33845.7|33695.7|33849.3|33699.3|33857.1|33707.1|33845.2|33695.2|30
1623118480000|2021-06-08 02:14:40|33849.5|33699.5|33856.1|33706.1|33856.1|33706.1|33845.9|33695.9|33
1623118490000|2021-06-08 02:14:50|33856.9|33706.9|33857.4|33707.4|33862.6|33712.6|33856.6|33706.6|25
1623118500000|2021-06-08 02:15:00|33857.1|33707.1|33845.7|33695.7|33858|33708|33845.7|33695.7|24
1623118510000|2021-06-08 02:15:10|33846.2|33696.2|33836.1|33686.1|33846.6|33696.6|33835.5|33685.5|28
1623118520000|2021-06-08 02:15:20|33835.1|33685.1|33842|33692|33842|33692|33834.6|33684.6|33
1623118530000|2021-06-08 02:15:30|33841|33691|33852.9|33702.9|33852.9|33702.9|33840.5|33690.5|34
1623118540000|2021-06-08 02:15:40|33854.2|33704.2|33848.8|33698.8|33854.2|33704.2|33848.8|33698.8|17
1623118550000|2021-06-08 02:15:50|33849.4|33699.4|33852|33702|33853.2|33703.2|33848.4|33698.4|26
1623118560000|2021-06-08 02:16:00|33851.9|33701.9|33844.5|33694.5|33853.2|33703.2|33843|33693|30
1623118570000|2021-06-08 02:16:10|33844.4|33694.4|33829.7|33679.7|33844.4|33694.4|33825.9|33675.9|26
1623118580000|2021-06-08 02:16:20|33829.6|33679.6|33821.5|33671.5|33829.6|33679.6|33821.1|33671.1|23
1623118590000|2021-06-08 02:16:30|33821.4|33671.4|33830.6|33680.6|33830.6|33680.6|33819.3|33669.3|19
1623118600000|2021-06-08 02:16:40|33834.8|33684.8|33820.9|33670.9|33836.1|33686.1|33818.7|33668.7|26
1623118610000|2021-06-08 02:16:50|33821.8|33671.8|33809.1|33659.1|33823.6|33673.6|33809.1|33659.1|31
1623118620000|2021-06-08 02:17:00|33809.2|33659.2|33811.9|33661.9|33814.7|33664.7|33808.2|33658.2|26
1623118630000|2021-06-08 02:17:10|33810.4|33660.4|33774.5|33624.5|33810.6|33660.6|33763.9|33613.9|36
1623118640000|2021-06-08 02:17:20|33773.8|33623.8|33752.3|33602.3|33773.8|33623.8|33746.1|33596.1|40
1623118650000|2021-06-08 02:17:30|33753.4|33603.4|33751.8|33601.8|33760.8|33610.8|33745.5|33595.5|40
1623118660000|2021-06-08 02:17:40|33751.4|33601.4|33751.9|33601.9|33756.9|33606.9|33743.7|33593.7|36
1623118670000|2021-06-08 02:17:50|33754.6|33604.6|33751.4|33601.4|33755.1|33605.1|33748|33598|32
1623118680000|2021-06-08 02:18:00|33751.5|33601.5|33767.9|33617.9|33769.5|33619.5|33749|33599|37
1623118690000|2021-06-08 02:18:10|33768.8|33618.8|33759.2|33609.2|33773|33623|33758.1|33608.1|38
1623118700000|2021-06-08 02:18:20|33759|33609|33751.4|33601.4|33762.5|33612.5|33746.5|33596.5|36
1623118710000|2021-06-08 02:18:30|33751.1|33601.1|33744.7|33594.7|33753.1|33603.1|33744.2|33594.2|38
1623118720000|2021-06-08 02:18:40|33745.3|33595.3|33739.3|33589.3|33747.4|33597.4|33739.3|33589.3|35
1623118730000|2021-06-08 02:18:50|33739.4|33589.4|33729.9|33579.9|33741.4|33591.4|33729.9|33579.9|27
1623118740000|2021-06-08 02:19:00|33730.6|33580.6|33720.2|33570.2|33732.8|33582.8|33720.2|33570.2|35
1623118750000|2021-06-08 02:19:10|33719.7|33569.7|33702.2|33552.2|33719.8|33569.8|33702.2|33552.2|37
1623118760000|2021-06-08 02:19:20|33702.5|33552.5|33721.8|33571.8|33726|33576|33702.1|33552.1|39
1623118770000|2021-06-08 02:19:30|33721.7|33571.7|33738|33588|33738.5|33588.5|33721.7|33571.7|37
1623118780000|2021-06-08 02:19:40|33737.3|33587.3|33728.4|33578.4|33738.1|33588.1|33728.1|33578.1|33
1623118790000|2021-06-08 02:19:50|33727.4|33577.4|33714.6|33564.6|33727.4|33577.4|33714.6|33564.6|38
1623118800000|2021-06-08 02:20:00|33716.2|33566.2|33742.6|33592.6|33744.1|33594.1|33714.5|33564.5|37
1623118810000|2021-06-08 02:20:10|33742.4|33592.4|33727.5|33577.5|33742.4|33592.4|33726.6|33576.6|32
1623118820000|2021-06-08 02:20:20|33729.4|33579.4|33731.5|33581.5|33731.5|33581.5|33728.3|33578.3|24
1623118830000|2021-06-08 02:20:30|33731.3|33581.3|33730.8|33580.8|33732|33582|33726.6|33576.6|27
1623118840000|2021-06-08 02:20:40|33730.5|33580.5|33733.4|33583.4|33736.1|33586.1|33729.7|33579.7|29
1623118850000|2021-06-08 02:20:50|33732.4|33582.4|33728.2|33578.2|33732.4|33582.4|33728|33578|23
1623118860000|2021-06-08 02:21:00|33727.8|33577.8|33731.8|33581.8|33731.8|33581.8|33722.5|33572.5|32
1623118870000|2021-06-08 02:21:10|33732.3|33582.3|33746.6|33596.6|33746.6|33596.6|33731.4|33581.4|30
1623118880000|2021-06-08 02:21:20|33746.7|33596.7|33713.4|33563.4|33746.7|33596.7|33708.3|33558.3|33
1623118890000|2021-06-08 02:21:30|33713.2|33563.2|33695.9|33545.9|33713.2|33563.2|33692.5|33542.5|32
1623118900000|2021-06-08 02:21:40|33696.4|33546.4|33680.7|33530.7|33713.9|33563.9|33678.5|33528.5|35
1623118910000|2021-06-08 02:21:50|33684|33534|33677.8|33527.8|33698.5|33548.5|33677.3|33527.3|36
1623118920000|2021-06-08 02:22:00|33678|33528|33685.6|33535.6|33690.4|33540.4|33673.7|33523.7|34
1623118930000|2021-06-08 02:22:10|33686|33536|33686.4|33536.4|33696.4|33546.4|33683.2|33533.2|33
1623118940000|2021-06-08 02:22:20|33685.4|33535.4|33703.1|33553.1|33707.1|33557.1|33683.5|33533.5|37
1623118950000|2021-06-08 02:22:30|33703|33553|33690|33540|33704.6|33554.6|33689.4|33539.4|32
1623118960000|2021-06-08 02:22:40|33689.4|33539.4|33690.7|33540.7|33692.4|33542.4|33688.7|33538.7|22
1623118970000|2021-06-08 02:22:50|33696.3|33546.3|33691.8|33541.8|33707.1|33557.1|33690.8|33540.8|33
1623118980000|2021-06-08 02:23:00|33692.8|33542.8|33697.7|33547.7|33698.8|33548.8|33688.5|33538.5|31
1623118990000|2021-06-08 02:23:10|33697.9|33547.9|33703.9|33553.9|33705.5|33555.5|33693.3|33543.3|27
1623119000000|2021-06-08 02:23:20|33704.1|33554.1|33695.2|33545.2|33706.5|33556.5|33694.4|33544.4|27
1623119010000|2021-06-08 02:23:30|33695.5|33545.5|33693.1|33543.1|33697.4|33547.4|33690|33540|35
1623119020000|2021-06-08 02:23:40|33694.2|33544.2|33697.4|33547.4|33703.2|33553.2|33694.2|33544.2|34
1623119030000|2021-06-08 02:23:50|33697.6|33547.6|33691.2|33541.2|33697.6|33547.6|33691.2|33541.2|31
1623119040000|2021-06-08 02:24:00|33696.1|33546.1|33715.5|33565.5|33715.5|33565.5|33696.1|33546.1|30
1623119050000|2021-06-08 02:24:10|33715.4|33565.4|33724|33574|33727.5|33577.5|33709.8|33559.8|29
1623119060000|2021-06-08 02:24:20|33723.3|33573.3|33719.3|33569.3|33723.3|33573.3|33719.3|33569.3|30
1623119070000|2021-06-08 02:24:30|33719.2|33569.2|33728.7|33578.7|33729|33579|33717.1|33567.1|21
1623119080000|2021-06-08 02:24:40|33728.4|33578.4|33713|33563|33728.5|33578.5|33701.3|33551.3|35
1623119090000|2021-06-08 02:24:50|33713.8|33563.8|33715.4|33565.4|33717.3|33567.3|33712.4|33562.4|22
1623119100000|2021-06-08 02:25:00|33713.6|33563.6|33710.9|33560.9|33713.6|33563.6|33706.7|33556.7|30
1623119110000|2021-06-08 02:25:10|33711.3|33561.3|33709.9|33559.9|33718.5|33568.5|33707.4|33557.4|20
1623119120000|2021-06-08 02:25:20|33709.7|33559.7|33739.9|33589.9|33741.4|33591.4|33709.7|33559.7|35
1623119130000|2021-06-08 02:25:30|33740.8|33590.8|33736.7|33586.7|33740.8|33590.8|33731.2|33581.2|34
1623119140000|2021-06-08 02:25:40|33738.4|33588.4|33753.8|33603.8|33757.5|33607.5|33738.4|33588.4|37
1623119150000|2021-06-08 02:25:50|33752.7|33602.7|33740.5|33590.5|33755.6|33605.6|33739.7|33589.7|36
1623119160000|2021-06-08 02:26:00|33741.3|33591.3|33731.5|33581.5|33742|33592|33727.2|33577.2|32
1623119170000|2021-06-08 02:26:10|33733.2|33583.2|33738.9|33588.9|33739.2|33589.2|33732.1|33582.1|31
1623119180000|2021-06-08 02:26:20|33737.5|33587.5|33741.8|33591.8|33744.5|33594.5|33736.9|33586.9|35
1623119190000|2021-06-08 02:26:30|33742.3|33592.3|33739.1|33589.1|33742.3|33592.3|33738.2|33588.2|30
1623119200000|2021-06-08 02:26:40|33739.2|33589.2|33746.3|33596.3|33756.7|33606.7|33736.9|33586.9|34
1623119210000|2021-06-08 02:26:50|33747.3|33597.3|33757.2|33607.2|33757.2|33607.2|33743.6|33593.6|37
1623119220000|2021-06-08 02:27:00|33760.7|33610.7|33733.5|33583.5|33761.1|33611.1|33733.5|33583.5|31
1623119230000|2021-06-08 02:27:10|33733.7|33583.7|33720.2|33570.2|33733.7|33583.7|33720.1|33570.1|39
1623119240000|2021-06-08 02:27:20|33719.7|33569.7|33716.1|33566.1|33721.1|33571.1|33716.1|33566.1|19
1623119250000|2021-06-08 02:27:30|33715.4|33565.4|33707.2|33557.2|33717|33567|33701.1|33551.1|32
1623119260000|2021-06-08 02:27:40|33705.3|33555.3|33684.4|33534.4|33710.9|33560.9|33681.2|33531.2|38
1623119270000|2021-06-08 02:27:50|33685.5|33535.5|33685.6|33535.6|33688.4|33538.4|33680.7|33530.7|36
1623119280000|2021-06-08 02:28:00|33687.1|33537.1|33691.6|33541.6|33694.4|33544.4|33687.1|33537.1|28
1623119290000|2021-06-08 02:28:10|33689.3|33539.3|33684.2|33534.2|33689.8|33539.8|33683.9|33533.9|30
1623119300000|2021-06-08 02:28:20|33684.3|33534.3|33682.7|33532.7|33684.9|33534.9|33676.2|33526.2|22
1623119310000|2021-06-08 02:28:30|33681.8|33531.8|33674.1|33524.1|33688.8|33538.8|33673.9|33523.9|29
1623119320000|2021-06-08 02:28:40|33674|33524|33685.6|33535.6|33685.6|33535.6|33674|33524|29
1623119330000|2021-06-08 02:28:50|33684.8|33534.8|33688.9|33538.9|33690.3|33540.3|33684.4|33534.4|35
1623119340000|2021-06-08 02:29:00|33690|33540|33690.1|33540.1|33697.4|33547.4|33689.1|33539.1|34
1623119350000|2021-06-08 02:29:10|33688.2|33538.2|33682.8|33532.8|33688.2|33538.2|33676.9|33526.9|34
1623119360000|2021-06-08 02:29:20|33683.6|33533.6|33690.5|33540.5|33690.5|33540.5|33681.2|33531.2|28
1623119370000|2021-06-08 02:29:30|33689.9|33539.9|33686.4|33536.4|33697.2|33547.2|33685.9|33535.9|34
1623119380000|2021-06-08 02:29:40|33686.9|33536.9|33680.2|33530.2|33691.4|33541.4|33679.6|33529.6|28
1623119390000|2021-06-08 02:29:50|33679.6|33529.6|33679.3|33529.3|33681.6|33531.6|33678.3|33528.3|12
1623119400000|2021-06-08 02:30:00|33679.5|33529.5|33663.8|33513.8|33681.4|33531.4|33662.9|33512.9|36
1623119410000|2021-06-08 02:30:10|33663.9|33513.9|33652.8|33502.8|33664.9|33514.9|33652.8|33502.8|34
1623119420000|2021-06-08 02:30:20|33652|33502|33639|33489|33660.2|33510.2|33627.5|33477.5|32
1623119430000|2021-06-08 02:30:30|33636.1|33486.1|33624.9|33474.9|33649.9|33499.9|33622.7|33472.7|36
1623119440000|2021-06-08 02:30:40|33628.6|33478.6|33612.7|33462.7|33629.1|33479.1|33598.8|33448.8|36
1623119450000|2021-06-08 02:30:50|33610.3|33460.3|33597.9|33447.9|33613.1|33463.1|33585.3|33435.3|38
1623119460000|2021-06-08 02:31:00|33595.2|33445.2|33601.6|33451.6|33615.2|33465.2|33588.6|33438.6|32
1623119470000|2021-06-08 02:31:10|33612.2|33462.2|33612.9|33462.9|33613.1|33463.1|33591.1|33441.1|31
1623119480000|2021-06-08 02:31:20|33612.8|33462.8|33603.9|33453.9|33617.7|33467.7|33603.6|33453.6|38
1623119490000|2021-06-08 02:31:30|33605|33455|33589.8|33439.8|33605|33455|33589.8|33439.8|34
1623119500000|2021-06-08 02:31:40|33590.5|33440.5|33592.8|33442.8|33595.8|33445.8|33589|33439|34
1623119510000|2021-06-08 02:31:50|33593.2|33443.2|33593.5|33443.5|33593.9|33443.9|33589.6|33439.6|32
1623119520000|2021-06-08 02:32:00|33593.3|33443.3|33575.3|33425.3|33594.5|33444.5|33564.3|33414.3|32
1623119530000|2021-06-08 02:32:10|33575.9|33425.9|33575.8|33425.8|33576|33426|33564.5|33414.5|33
1623119540000|2021-06-08 02:32:20|33577.1|33427.1|33565.6|33415.6|33577.1|33427.1|33563.4|33413.4|34
1623119550000|2021-06-08 02:32:30|33567.3|33417.3|33569.9|33419.9|33571.6|33421.6|33565.3|33415.3|27
1623119560000|2021-06-08 02:32:40|33570.4|33420.4|33586|33436|33600.6|33450.6|33568|33418|36
1623119570000|2021-06-08 02:32:50|33586.4|33436.4|33603.9|33453.9|33603.9|33453.9|33580.1|33430.1|38
1623119580000|2021-06-08 02:33:00|33605.1|33455.1|33602.9|33452.9|33609.4|33459.4|33602.3|33452.3|36
1623119590000|2021-06-08 02:33:10|33603.2|33453.2|33582|33432|33603.2|33453.2|33579.8|33429.8|34
1623119600000|2021-06-08 02:33:20|33581.7|33431.7|33575.7|33425.7|33583.1|33433.1|33572.8|33422.8|37
1623119610000|2021-06-08 02:33:30|33574.9|33424.9|33577.2|33427.2|33577.3|33427.3|33571.3|33421.3|29
1623119620000|2021-06-08 02:33:40|33576.2|33426.2|33567.9|33417.9|33576.2|33426.2|33566|33416|38
1623119630000|2021-06-08 02:33:50|33567.8|33417.8|33588.8|33438.8|33589.1|33439.1|33566.6|33416.6|38
1623119640000|2021-06-08 02:34:00|33586.2|33436.2|33576.8|33426.8|33586.7|33436.7|33569.1|33419.1|38
1623119650000|2021-06-08 02:34:10|33580.1|33430.1|33587|33437|33588.5|33438.5|33574.5|33424.5|31
1623119660000|2021-06-08 02:34:20|33585.9|33435.9|33578.7|33428.7|33596|33446|33577.9|33427.9|36
1623119670000|2021-06-08 02:34:30|33578.9|33428.9|33580|33430|33580|33430|33570.3|33420.3|34
1623119680000|2021-06-08 02:34:40|33578.6|33428.6|33584.5|33434.5|33585|33435|33578.3|33428.3|35
1623119690000|2021-06-08 02:34:50|33584.1|33434.1|33570.5|33420.5|33585|33435|33569.8|33419.8|36
1623119700000|2021-06-08 02:35:00|33572.2|33422.2|33588.4|33438.4|33589.1|33439.1|33570.1|33420.1|34
1623119710000|2021-06-08 02:35:10|33587.9|33437.9|33579.5|33429.5|33589.3|33439.3|33576|33426|33
1623119720000|2021-06-08 02:35:20|33578.4|33428.4|33578.4|33428.4|33579.9|33429.9|33577.2|33427.2|30
1623119730000|2021-06-08 02:35:30|33578.5|33428.5|33559.9|33409.9|33578.7|33428.7|33559.5|33409.5|36
1623119740000|2021-06-08 02:35:40|33559.1|33409.1|33540.3|33390.3|33560.4|33410.4|33537.8|33387.8|38
1623119750000|2021-06-08 02:35:50|33540.1|33390.1|33525.4|33375.4|33540.1|33390.1|33521.6|33371.6|33
1623119760000|2021-06-08 02:36:00|33524.6|33374.6|33549.6|33399.6|33552.6|33402.6|33524.2|33374.2|39
1623119770000|2021-06-08 02:36:10|33549.9|33399.9|33549.4|33399.4|33559.8|33409.8|33547.6|33397.6|34
1623119780000|2021-06-08 02:36:20|33549.3|33399.3|33565.6|33415.6|33571.4|33421.4|33545.2|33395.2|32
1623119790000|2021-06-08 02:36:30|33564.6|33414.6|33552.8|33402.8|33569.8|33419.8|33550.4|33400.4|31
1623119800000|2021-06-08 02:36:40|33552.2|33402.2|33552.5|33402.5|33552.7|33402.7|33544.6|33394.6|39
1623119810000|2021-06-08 02:36:50|33552.6|33402.6|33531.9|33381.9|33553.2|33403.2|33528.2|33378.2|37
1623119820000|2021-06-08 02:37:00|33532.3|33382.3|33528.5|33378.5|33537.2|33387.2|33528.2|33378.2|33
1623119830000|2021-06-08 02:37:10|33527.5|33377.5|33525.2|33375.2|33531.4|33381.4|33519.3|33369.3|37
1623119840000|2021-06-08 02:37:20|33523.9|33373.9|33529.6|33379.6|33529.9|33379.9|33521|33371|31
1623119850000|2021-06-08 02:37:30|33530.5|33380.5|33519.2|33369.2|33531.6|33381.6|33519.2|33369.2|33
1623119860000|2021-06-08 02:37:40|33518.3|33368.3|33525.7|33375.7|33525.7|33375.7|33512.8|33362.8|36
1623119870000|2021-06-08 02:37:50|33525.2|33375.2|33533.8|33383.8|33533.8|33383.8|33522.4|33372.4|36
1623119880000|2021-06-08 02:38:00|33532.5|33382.5|33524.6|33374.6|33534|33384|33520.5|33370.5|37
1623119890000|2021-06-08 02:38:10|33522.9|33372.9|33530.7|33380.7|33530.8|33380.8|33522.9|33372.9|34
1623119900000|2021-06-08 02:38:20|33530|33380|33536.6|33386.6|33536.6|33386.6|33521.2|33371.2|34
1623119910000|2021-06-08 02:38:30|33540.5|33390.5|33531.6|33381.6|33545.9|33395.9|33531.2|33381.2|35
1623119920000|2021-06-08 02:38:40|33531.8|33381.8|33532|33382|33533.8|33383.8|33530.3|33380.3|29
1623119930000|2021-06-08 02:38:50|33531.2|33381.2|33528.8|33378.8|33531.2|33381.2|33514.8|33364.8|35
1623119940000|2021-06-08 02:39:00|33529.8|33379.8|33515.6|33365.6|33529.8|33379.8|33509.5|33359.5|37
1623119950000|2021-06-08 02:39:10|33519.4|33369.4|33511.8|33361.8|33519.5|33369.5|33511.7|33361.7|32
1623119960000|2021-06-08 02:39:20|33513.2|33363.2|33527.3|33377.3|33529.3|33379.3|33511.2|33361.2|35
1623119970000|2021-06-08 02:39:30|33527.4|33377.4|33518.4|33368.4|33530.4|33380.4|33518.1|33368.1|35
1623119980000|2021-06-08 02:39:40|33519|33369|33511.3|33361.3|33519|33369|33507.5|33357.5|33
1623119990000|2021-06-08 02:39:50|33511|33361|33510.9|33360.9|33513.7|33363.7|33510.4|33360.4|29
1623120000000|2021-06-08 02:40:00|33512|33362|33512|33362|33514.1|33364.1|33510.7|33360.7|25
1623120010000|2021-06-08 02:40:10|33510.7|33360.7|33500.8|33350.8|33513.3|33363.3|33493.6|33343.6|34
1623120020000|2021-06-08 02:40:20|33501.5|33351.5|33498.8|33348.8|33503.3|33353.3|33494.4|33344.4|37
1623120030000|2021-06-08 02:40:30|33498.1|33348.1|33469.9|33319.9|33499.8|33349.8|33469.9|33319.9|36
1623120040000|2021-06-08 02:40:40|33470.4|33320.4|33466.5|33316.5|33471.1|33321.1|33437.2|33287.2|39
1623120050000|2021-06-08 02:40:50|33464.9|33314.9|33470.5|33320.5|33474.1|33324.1|33464.8|33314.8|38
1623120060000|2021-06-08 02:41:00|33471.7|33321.7|33472.5|33322.5|33475.5|33325.5|33469.2|33319.2|34
1623120070000|2021-06-08 02:41:10|33472.2|33322.2|33458.4|33308.4|33472.2|33322.2|33458.3|33308.3|36
1623120080000|2021-06-08 02:41:20|33458.5|33308.5|33410.1|33260.1|33469.3|33319.3|33410.1|33260.1|35
1623120090000|2021-06-08 02:41:30|33407.1|33257.1|33312.9|33162.9|33407.1|33257.1|33251.9|33101.9|39
1623120100000|2021-06-08 02:41:40|33311.4|33161.4|33262.6|33112.6|33316|33166|33262.6|33112.6|37
1623120110000|2021-06-08 02:41:50|33262.4|33112.4|33209.3|33059.3|33278|33128|33199.8|33049.8|37
1623120120000|2021-06-08 02:42:00|33207|33057|33212.9|33062.9|33267.8|33117.8|33207|33057|40
1623120130000|2021-06-08 02:42:10|33199.9|33049.9|33229.5|33079.5|33236.5|33086.5|33196.6|33046.6|38
1623120140000|2021-06-08 02:42:20|33224.3|33074.3|33227.4|33077.4|33253|33103|33220.8|33070.8|40
1623120150000|2021-06-08 02:42:30|33232.9|33082.9|33192.5|33042.5|33232.9|33082.9|33186.4|33036.4|38
1623120160000|2021-06-08 02:42:40|33190.7|33040.7|33167.4|33017.4|33190.7|33040.7|33166.4|33016.4|39
1623120170000|2021-06-08 02:42:50|33168.5|33018.5|33157.4|33007.4|33173.8|33023.8|33150.7|33000.7|40
1623120180000|2021-06-08 02:43:00|33156.4|33006.4|33195|33045|33214.4|33064.4|33155|33005|38
1623120190000|2021-06-08 02:43:10|33198.4|33048.4|33199.3|33049.3|33199.3|33049.3|33172.8|33022.8|40
1623120200000|2021-06-08 02:43:20|33205.6|33055.6|33228.4|33078.4|33234.3|33084.3|33197.9|33047.9|39
1623120210000|2021-06-08 02:43:30|33224.6|33074.6|33212.5|33062.5|33241|33091|33200.1|33050.1|40
1623120220000|2021-06-08 02:43:40|33208.4|33058.4|33205.3|33055.3|33208.4|33058.4|33197.4|33047.4|38
1623120230000|2021-06-08 02:43:50|33204.9|33054.9|33205.8|33055.8|33206.7|33056.7|33199.4|33049.4|37
1623120240000|2021-06-08 02:44:00|33206.1|33056.1|33190.9|33040.9|33223.9|33073.9|33179.5|33029.5|38
1623120250000|2021-06-08 02:44:10|33188.7|33038.7|33153.4|33003.4|33188.7|33038.7|33153.4|33003.4|32
1623120260000|2021-06-08 02:44:20|33154.3|33004.3|33169.8|33019.8|33179.8|33029.8|33152|33002|39
1623120270000|2021-06-08 02:44:30|33170.7|33020.7|33192.3|33042.3|33193.9|33043.9|33169.8|33019.8|40
1623120280000|2021-06-08 02:44:40|33191.3|33041.3|33208.4|33058.4|33208.4|33058.4|33188.1|33038.1|35
1623120290000|2021-06-08 02:44:50|33207.9|33057.9|33195.1|33045.1|33230.2|33080.2|33194.8|33044.8|37
1623120300000|2021-06-08 02:45:00|33192.8|33042.8|33187.7|33037.7|33195.9|33045.9|33187.7|33037.7|38
1623120310000|2021-06-08 02:45:10|33187.3|33037.3|33177.2|33027.2|33190|33040|33175.2|33025.2|32
1623120320000|2021-06-08 02:45:20|33177.1|33027.1|33041.6|32891.6|33177.1|33027.1|33041.6|32891.6|37
1623120330000|2021-06-08 02:45:30|33041.8|32891.8|32945.6|32795.6|33041.8|32891.8|32945.6|32795.6|39
1623120340000|2021-06-08 02:45:40|32937.4|32787.4|32913.4|32763.4|32971.3|32821.3|32848|32698|39
1623120350000|2021-06-08 02:45:50|32912|32762|32935.6|32785.6|32945.4|32795.4|32911.2|32761.2|39
1623120360000|2021-06-08 02:46:00|32933.4|32783.4|32876.7|32726.7|32964.7|32814.7|32876.7|32726.7|37
1623120370000|2021-06-08 02:46:10|32872.7|32722.7|32906|32756|32911.4|32761.4|32872.7|32722.7|40
1623120380000|2021-06-08 02:46:20|32908.5|32758.5|32887.6|32737.6|32929.6|32779.6|32882.7|32732.7|38
1623120390000|2021-06-08 02:46:30|32891.8|32741.8|32924|32774|32924.8|32774.8|32891.8|32741.8|40
1623120400000|2021-06-08 02:46:40|32932.6|32782.6|32892.7|32742.7|32932.6|32782.6|32891.5|32741.5|40
1623120410000|2021-06-08 02:46:50|32889.4|32739.4|32877.2|32727.2|32889.4|32739.4|32840.3|32690.3|38
1623120420000|2021-06-08 02:47:00|32880.3|32730.3|32904.7|32754.7|32906.8|32756.8|32878.9|32728.9|40
1623120430000|2021-06-08 02:47:10|32903.4|32753.4|32907|32757|32937.7|32787.7|32895.6|32745.6|40
1623120440000|2021-06-08 02:47:20|32905.1|32755.1|32894.5|32744.5|32934.5|32784.5|32893.8|32743.8|38
1623120450000|2021-06-08 02:47:30|32894.9|32744.9|32851.7|32701.7|32894.9|32744.9|32846.2|32696.2|38
1623120460000|2021-06-08 02:47:40|32853.5|32703.5|32856.3|32706.3|32885.9|32735.9|32848.6|32698.6|40
1623120470000|2021-06-08 02:47:50|32858|32708|32872.5|32722.5|32887.2|32737.2|32858|32708|39
1623120480000|2021-06-08 02:48:00|32872.3|32722.3|32874.3|32724.3|32891.5|32741.5|32850.2|32700.2|39
1623120490000|2021-06-08 02:48:10|32868.9|32718.9|32820.7|32670.7|32871.2|32721.2|32820.7|32670.7|37
1623120500000|2021-06-08 02:48:20|32822.8|32672.8|32782.5|32632.5|32822.8|32672.8|32772.9|32622.9|36
1623120510000|2021-06-08 02:48:30|32797|32647|32827.1|32677.1|32840|32690|32749.8|32599.8|34
1623120520000|2021-06-08 02:48:40|32827|32677|32777.5|32627.5|32827|32677|32754.9|32604.9|39
1623120530000|2021-06-08 02:48:50|32776.2|32626.2|32758.8|32608.8|32784.9|32634.9|32741.6|32591.6|40
1623120540000|2021-06-08 02:49:00|32757.9|32607.9|32750.4|32600.4|32764.5|32614.5|32744.1|32594.1|40
1623120550000|2021-06-08 02:49:10|32749.5|32599.5|32693.7|32543.7|32775.2|32625.2|32693.7|32543.7|39
1623120560000|2021-06-08 02:49:20|32683.1|32533.1|32693.1|32543.1|32708.4|32558.4|32660.8|32510.8|37
1623120570000|2021-06-08 02:49:30|32705.2|32555.2|32691.4|32541.4|32709.7|32559.7|32661.5|32511.5|35
1623120580000|2021-06-08 02:49:40|32691.3|32541.3|32713.2|32563.2|32715|32565|32690.7|32540.7|39
1623120590000|2021-06-08 02:49:50|32709.1|32559.1|32678.5|32528.5|32710.9|32560.9|32672.1|32522.1|36
1623120600000|2021-06-08 02:50:00|32675.8|32525.8|32703.2|32553.2|32707.8|32557.8|32670.1|32520.1|40
1623120610000|2021-06-08 02:50:10|32703|32553|32724.8|32574.8|32725.3|32575.3|32698.6|32548.6|39
1623120620000|2021-06-08 02:50:20|32725.7|32575.7|32774.7|32624.7|32776.3|32626.3|32725.7|32575.7|40
1623120630000|2021-06-08 02:50:30|32776.6|32626.6|32766.9|32616.9|32784.5|32634.5|32761.4|32611.4|39
1623120640000|2021-06-08 02:50:40|32765.8|32615.8|32729.3|32579.3|32780.3|32630.3|32728.2|32578.2|39
1623120650000|2021-06-08 02:50:50|32728.1|32578.1|32697.5|32547.5|32736.4|32586.4|32697.5|32547.5|39
1623120660000|2021-06-08 02:51:00|32692.9|32542.9|32721.5|32571.5|32722.7|32572.7|32679.4|32529.4|38
1623120670000|2021-06-08 02:51:10|32723|32573|32704.7|32554.7|32728.6|32578.6|32697.2|32547.2|40
1623120680000|2021-06-08 02:51:20|32702.1|32552.1|32639.2|32489.2|32702.1|32552.1|32635.3|32485.3|36
1623120690000|2021-06-08 02:51:30|32639.1|32489.1|32632.1|32482.1|32647.5|32497.5|32623.5|32473.5|40
1623120700000|2021-06-08 02:51:40|32623.6|32473.6|32628.4|32478.4|32644.3|32494.3|32606.8|32456.8|40
1623120710000|2021-06-08 02:51:50|32631.9|32481.9|32588.4|32438.4|32641.2|32491.2|32562.5|32412.5|40
1623120720000|2021-06-08 02:52:00|32583.6|32433.6|32590.1|32440.1|32594.6|32444.6|32579|32429|39
1623120730000|2021-06-08 02:52:10|32586.6|32436.6|32549.3|32399.3|32586.6|32436.6|32538|32388|39
1623120740000|2021-06-08 02:52:20|32543.5|32393.5|32548|32398|32548|32398|32498.5|32348.5|40
1623120750000|2021-06-08 02:52:30|32548.4|32398.4|32559.8|32409.8|32577.1|32427.1|32547.1|32397.1|39
1623120760000|2021-06-08 02:52:40|32561.7|32411.7|32584.8|32434.8|32588.5|32438.5|32561.7|32411.7|36
1623120770000|2021-06-08 02:52:50|32583.6|32433.6|32582.3|32432.3|32601.7|32451.7|32568.6|32418.6|38
1623120780000|2021-06-08 02:53:00|32582.6|32432.6|32627.8|32477.8|32645.6|32495.6|32582.6|32432.6|37
1623120790000|2021-06-08 02:53:10|32626.3|32476.3|32671.6|32521.6|32719.1|32569.1|32626.3|32476.3|37
1623120800000|2021-06-08 02:53:20|32670.6|32520.6|32743.2|32593.2|32743.2|32593.2|32666.5|32516.5|39
1623120810000|2021-06-08 02:53:30|32741.1|32591.1|32759.1|32609.1|32772.8|32622.8|32710.8|32560.8|38
1623120820000|2021-06-08 02:53:40|32760.4|32610.4|32711.7|32561.7|32760.4|32610.4|32705.3|32555.3|39
1623120830000|2021-06-08 02:53:50|32702.1|32552.1|32723.6|32573.6|32723.6|32573.6|32679.1|32529.1|38
1623120840000|2021-06-08 02:54:00|32723.1|32573.1|32680.4|32530.4|32736.2|32586.2|32677.2|32527.2|39
1623120850000|2021-06-08 02:54:10|32682.4|32532.4|32693.8|32543.8|32702.3|32552.3|32682.4|32532.4|38
1623120860000|2021-06-08 02:54:20|32695|32545|32705.7|32555.7|32707|32557|32695|32545|35
1623120870000|2021-06-08 02:54:30|32705.1|32555.1|32697.6|32547.6|32706.2|32556.2|32690.6|32540.6|35
1623120880000|2021-06-08 02:54:40|32698.5|32548.5|32700.7|32550.7|32708|32558|32689.2|32539.2|37
1623120890000|2021-06-08 02:54:50|32700.4|32550.4|32665.7|32515.7|32706.9|32556.9|32664.8|32514.8|37
1623120900000|2021-06-08 02:55:00|32665.6|32515.6|32710.1|32560.1|32710.1|32560.1|32664.5|32514.5|37
1623120910000|2021-06-08 02:55:10|32701.3|32551.3|32724.5|32574.5|32740.8|32590.8|32701.3|32551.3|35
1623120920000|2021-06-08 02:55:20|32730.5|32580.5|32759.3|32609.3|32772.1|32622.1|32730.5|32580.5|38
1623120930000|2021-06-08 02:55:30|32758|32608|32762.9|32612.9|32765.1|32615.1|32745.7|32595.7|36
1623120940000|2021-06-08 02:55:40|32764.4|32614.4|32756.8|32606.8|32764.4|32614.4|32737.4|32587.4|36
1623120950000|2021-06-08 02:55:50|32748.9|32598.9|32762.3|32612.3|32767.5|32617.5|32748.9|32598.9|35
1623120960000|2021-06-08 02:56:00|32761.4|32611.4|32776.7|32626.7|32794.8|32644.8|32755.6|32605.6|34
1623120970000|2021-06-08 02:56:10|32777|32627|32783.8|32633.8|32800.7|32650.7|32770.2|32620.2|32
1623120980000|2021-06-08 02:56:20|32777.6|32627.6|32761.9|32611.9|32787.8|32637.8|32744.7|32594.7|37
1623120990000|2021-06-08 02:56:30|32766.7|32616.7|32752.9|32602.9|32775.9|32625.9|32749.6|32599.6|38
1623121000000|2021-06-08 02:56:40|32761.1|32611.1|32777.9|32627.9|32777.9|32627.9|32761.1|32611.1|34
1623121010000|2021-06-08 02:56:50|32776.7|32626.7|32774.6|32624.6|32780|32630|32766.5|32616.5|35
1623121020000|2021-06-08 02:57:00|32776|32626|32795.7|32645.7|32795.8|32645.8|32774.5|32624.5|33
1623121030000|2021-06-08 02:57:10|32798.8|32648.8|32799.1|32649.1|32806.3|32656.3|32784.4|32634.4|31
1623121040000|2021-06-08 02:57:20|32803.8|32653.8|32817.5|32667.5|32822.2|32672.2|32796.8|32646.8|35
1623121050000|2021-06-08 02:57:30|32817.8|32667.8|32844.5|32694.5|32848.6|32698.6|32817.8|32667.8|35
1623121060000|2021-06-08 02:57:40|32847.5|32697.5|32841.8|32691.8|32850.5|32700.5|32839|32689|34
1623121070000|2021-06-08 02:57:50|32843.7|32693.7|32841.9|32691.9|32844.4|32694.4|32833.8|32683.8|31
1623121080000|2021-06-08 02:58:00|32840.5|32690.5|32841.9|32691.9|32846.4|32696.4|32836.7|32686.7|31
1623121090000|2021-06-08 02:58:10|32844|32694|32859.2|32709.2|32861.8|32711.8|32842.7|32692.7|29
1623121100000|2021-06-08 02:58:20|32855.6|32705.6|32831.6|32681.6|32862.5|32712.5|32830.9|32680.9|39
1623121110000|2021-06-08 02:58:30|32836.5|32686.5|32844.2|32694.2|32845.8|32695.8|32826.8|32676.8|32
1623121120000|2021-06-08 02:58:40|32850.9|32700.9|32846.1|32696.1|32855|32705|32844.7|32694.7|35
1623121130000|2021-06-08 02:58:50|32846.9|32696.9|32845.5|32695.5|32852.5|32702.5|32838.2|32688.2|31
1623121140000|2021-06-08 02:59:00|32845.6|32695.6|32832.2|32682.2|32852|32702|32830.7|32680.7|31
1623121150000|2021-06-08 02:59:10|32831.9|32681.9|32827.4|32677.4|32831.9|32681.9|32804.6|32654.6|30
1623121160000|2021-06-08 02:59:20|32826.9|32676.9|32811.4|32661.4|32828.2|32678.2|32803.4|32653.4|33
1623121170000|2021-06-08 02:59:30|32808.8|32658.8|32809.8|32659.8|32811.8|32661.8|32806.5|32656.5|23
1623121180000|2021-06-08 02:59:40|32808.4|32658.4|32814.5|32664.5|32819.7|32669.7|32807.1|32657.1|19
1623121190000|2021-06-08 02:59:50|32814.2|32664.2|32798.6|32648.6|32814.4|32664.4|32785.6|32635.6|27
1623121200000|2021-06-08 03:00:00|32798|32648|32792.5|32642.5|32798.8|32648.8|32781.6|32631.6|36
1623121210000|2021-06-08 03:00:10|32795.1|32645.1|32822.3|32672.3|32826.7|32676.7|32795.1|32645.1|36
1623121220000|2021-06-08 03:00:20|32822.5|32672.5|32824.6|32674.6|32826.6|32676.6|32798.3|32648.3|33
1623121230000|2021-06-08 03:00:30|32840.1|32690.1|32845.4|32695.4|32852.4|32702.4|32840.1|32690.1|32
1623121240000|2021-06-08 03:00:40|32845.9|32695.9|32869.7|32719.7|32876.2|32726.2|32845.9|32695.9|33
1623121250000|2021-06-08 03:00:50|32872.7|32722.7|32875.1|32725.1|32883.3|32733.3|32857.8|32707.8|37
1623121260000|2021-06-08 03:01:00|32872.8|32722.8|32882.6|32732.6|32882.6|32732.6|32867.6|32717.6|33
1623121270000|2021-06-08 03:01:10|32886.1|32736.1|32886.1|32736.1|32887.5|32737.5|32876|32726|32
1623121280000|2021-06-08 03:01:20|32884.3|32734.3|32873.2|32723.2|32887.1|32737.1|32873.2|32723.2|32
1623121290000|2021-06-08 03:01:30|32877.1|32727.1|32894.5|32744.5|32901|32751|32873.2|32723.2|26
1623121300000|2021-06-08 03:01:40|32897.1|32747.1|32872.9|32722.9|32897.9|32747.9|32872.9|32722.9|27
1623121310000|2021-06-08 03:01:50|32873.3|32723.3|32870.1|32720.1|32901.3|32751.3|32870.1|32720.1|28
1623121320000|2021-06-08 03:02:00|32869.3|32719.3|32849.4|32699.4|32869.3|32719.3|32843.3|32693.3|31
1623121330000|2021-06-08 03:02:10|32845.1|32695.1|32856.8|32706.8|32858.1|32708.1|32845.1|32695.1|29
1623121340000|2021-06-08 03:02:20|32852.6|32702.6|32829.4|32679.4|32854.5|32704.5|32827.6|32677.6|35
1623121350000|2021-06-08 03:02:30|32829.7|32679.7|32838.3|32688.3|32844.2|32694.2|32829.7|32679.7|29
1623121360000|2021-06-08 03:02:40|32838.5|32688.5|32877.8|32727.8|32878.1|32728.1|32833.6|32683.6|33
1623121370000|2021-06-08 03:02:50|32878.9|32728.9|32871.3|32721.3|32883.3|32733.3|32861.2|32711.2|28
1623121380000|2021-06-08 03:03:00|32872.7|32722.7|32861.4|32711.4|32882.6|32732.6|32861.4|32711.4|28
1623121390000|2021-06-08 03:03:10|32866|32716|32864.9|32714.9|32875.5|32725.5|32864.4|32714.4|26
1623121400000|2021-06-08 03:03:20|32866.3|32716.3|32872.4|32722.4|32872.4|32722.4|32864|32714|20
1623121410000|2021-06-08 03:03:30|32877|32727|32867.4|32717.4|32879.3|32729.3|32866.1|32716.1|36
1623121420000|2021-06-08 03:03:40|32866.8|32716.8|32871.2|32721.2|32872.1|32722.1|32864.4|32714.4|35
1623121430000|2021-06-08 03:03:50|32870.3|32720.3|32842.6|32692.6|32874.2|32724.2|32828.2|32678.2|33
1623121440000|2021-06-08 03:04:00|32841.2|32691.2|32829.3|32679.3|32845.4|32695.4|32818.1|32668.1|34
1623121450000|2021-06-08 03:04:10|32829|32679|32817.5|32667.5|32838.3|32688.3|32817.5|32667.5|31
1623121460000|2021-06-08 03:04:20|32817.6|32667.6|32827.2|32677.2|32835|32685|32809.8|32659.8|34
1623121470000|2021-06-08 03:04:30|32828.4|32678.4|32805.8|32655.8|32828.4|32678.4|32799.6|32649.6|39
1623121480000|2021-06-08 03:04:40|32797.9|32647.9|32798|32648|32820.4|32670.4|32796.6|32646.6|34
1623121490000|2021-06-08 03:04:50|32797.8|32647.8|32787.8|32637.8|32808.6|32658.6|32783.8|32633.8|39
1623121500000|2021-06-08 03:05:00|32788.5|32638.5|32802.4|32652.4|32803.2|32653.2|32788.5|32638.5|37
1623121510000|2021-06-08 03:05:10|32800.7|32650.7|32820.4|32670.4|32822.4|32672.4|32800.7|32650.7|39
1623121520000|2021-06-08 03:05:20|32824.3|32674.3|32821.9|32671.9|32836.6|32686.6|32817.8|32667.8|36
1623121530000|2021-06-08 03:05:30|32822.2|32672.2|32843.6|32693.6|32843.6|32693.6|32818.8|32668.8|33
1623121540000|2021-06-08 03:05:40|32844.1|32694.1|32846.7|32696.7|32850.5|32700.5|32834.1|32684.1|39
1623121550000|2021-06-08 03:05:50|32846.9|32696.9|32839.2|32689.2|32848.8|32698.8|32839.2|32689.2|33
1623121560000|2021-06-08 03:06:00|32838.1|32688.1|32852.5|32702.5|32874.7|32724.7|32835.6|32685.6|35
1623121570000|2021-06-08 03:06:10|32852.6|32702.6|32862.4|32712.4|32871.4|32721.4|32845.7|32695.7|36
1623121580000|2021-06-08 03:06:20|32862.3|32712.3|32876.4|32726.4|32885.8|32735.8|32852.7|32702.7|35
1623121590000|2021-06-08 03:06:30|32878.3|32728.3|32867.1|32717.1|32880.5|32730.5|32856.3|32706.3|33
1623121600000|2021-06-08 03:06:40|32869|32719|32872.5|32722.5|32876.2|32726.2|32855.9|32705.9|29
1623121610000|2021-06-08 03:06:50|32872.6|32722.6|32866|32716|32878.3|32728.3|32865|32715|32
1623121620000|2021-06-08 03:07:00|32865.9|32715.9|32853.6|32703.6|32869.5|32719.5|32844.8|32694.8|35
1623121630000|2021-06-08 03:07:10|32836.7|32686.7|32842|32692|32865.4|32715.4|32833.2|32683.2|36
1623121640000|2021-06-08 03:07:20|32845.4|32695.4|32855.4|32705.4|32862.5|32712.5|32844.6|32694.6|32
1623121650000|2021-06-08 03:07:30|32857.5|32707.5|32877.8|32727.8|32888.5|32738.5|32855.1|32705.1|34
1623121660000|2021-06-08 03:07:40|32883.3|32733.3|32893.9|32743.9|32921.7|32771.7|32876.9|32726.9|36
1623121670000|2021-06-08 03:07:50|32897.5|32747.5|32902.8|32752.8|32920|32770|32879.4|32729.4|35
1623121680000|2021-06-08 03:08:00|32907.4|32757.4|32837.6|32687.6|32915.9|32765.9|32837.6|32687.6|33
1623121690000|2021-06-08 03:08:10|32842.6|32692.6|32839.8|32689.8|32856.2|32706.2|32836|32686|32
1623121700000|2021-06-08 03:08:20|32849.5|32699.5|32843.1|32693.1|32853.1|32703.1|32834.4|32684.4|32
1623121710000|2021-06-08 03:08:30|32841.3|32691.3|32847.3|32697.3|32853.7|32703.7|32841.3|32691.3|27
1623121720000|2021-06-08 03:08:40|32847.9|32697.9|32852.5|32702.5|32855.2|32705.2|32839.5|32689.5|24
1623121730000|2021-06-08 03:08:50|32844.9|32694.9|32835.7|32685.7|32855.2|32705.2|32835.7|32685.7|21
1623121740000|2021-06-08 03:09:00|32837.8|32687.8|32848.7|32698.7|32852|32702|32834.2|32684.2|23
1623121750000|2021-06-08 03:09:10|32851.2|32701.2|32844|32694|32860.3|32710.3|32840.4|32690.4|33
1623121760000|2021-06-08 03:09:20|32848.7|32698.7|32833.7|32683.7|32851.7|32701.7|32833.7|32683.7|37
1623121770000|2021-06-08 03:09:30|32836.9|32686.9|32840.3|32690.3|32847.8|32697.8|32821.4|32671.4|34
1623121780000|2021-06-08 03:09:40|32850.1|32700.1|32820.9|32670.9|32850.1|32700.1|32816.3|32666.3|36
1623121790000|2021-06-08 03:09:50|32822.5|32672.5|32828.8|32678.8|32834.9|32684.9|32817.5|32667.5|29
1623121800000|2021-06-08 03:10:00|32828.7|32678.7|32809.5|32659.5|32828.7|32678.7|32808.4|32658.4|34
1623121810000|2021-06-08 03:10:10|32805.9|32655.9|32816.6|32666.6|32816.6|32666.6|32796.2|32646.2|27
1623121820000|2021-06-08 03:10:20|32815.2|32665.2|32811.7|32661.7|32816.7|32666.7|32807.5|32657.5|31
1623121830000|2021-06-08 03:10:30|32811.6|32661.6|32806.1|32656.1|32812.5|32662.5|32800.4|32650.4|32
1623121840000|2021-06-08 03:10:40|32805.7|32655.7|32780.9|32630.9|32805.7|32655.7|32779.3|32629.3|31
1623121850000|2021-06-08 03:10:50|32778.8|32628.8|32793.6|32643.6|32799.3|32649.3|32778.8|32628.8|31
1623121860000|2021-06-08 03:11:00|32798.2|32648.2|32813.1|32663.1|32828.2|32678.2|32789.6|32639.6|34
1623121870000|2021-06-08 03:11:10|32827|32677|32793.8|32643.8|32827|32677|32793.8|32643.8|35
1623121880000|2021-06-08 03:11:20|32793.6|32643.6|32782.5|32632.5|32798|32648|32782.5|32632.5|29
1623121890000|2021-06-08 03:11:30|32781.1|32631.1|32781.6|32631.6|32781.6|32631.6|32771.6|32621.6|28
1623121900000|2021-06-08 03:11:40|32780.5|32630.5|32780|32630|32781.9|32631.9|32770|32620|33
1623121910000|2021-06-08 03:11:50|32778.9|32628.9|32778.3|32628.3|32783.4|32633.4|32764.1|32614.1|33
1623121920000|2021-06-08 03:12:00|32777.9|32627.9|32764.1|32614.1|32782.8|32632.8|32755|32605|34
1623121930000|2021-06-08 03:12:10|32761.6|32611.6|32767|32617|32767.6|32617.6|32757.2|32607.2|31
1623121940000|2021-06-08 03:12:20|32766.8|32616.8|32767.6|32617.6|32768.6|32618.6|32759.4|32609.4|32
1623121950000|2021-06-08 03:12:30|32769.3|32619.3|32780.3|32630.3|32783|32633|32757.9|32607.9|35
1623121960000|2021-06-08 03:12:40|32777.1|32627.1|32774.8|32624.8|32785.7|32635.7|32774.8|32624.8|36
1623121970000|2021-06-08 03:12:50|32774.7|32624.7|32769|32619|32776|32626|32766.3|32616.3|31
1623121980000|2021-06-08 03:13:00|32767.5|32617.5|32785.8|32635.8|32790.7|32640.7|32767.5|32617.5|34
1623121990000|2021-06-08 03:13:10|32786|32636|32783.2|32633.2|32792.5|32642.5|32783.2|32633.2|38
1623122000000|2021-06-08 03:13:20|32783.3|32633.3|32769.1|32619.1|32796.7|32646.7|32767.7|32617.7|40
1623122010000|2021-06-08 03:13:30|32769.2|32619.2|32757.7|32607.7|32769.8|32619.8|32748|32598|34
1623122020000|2021-06-08 03:13:40|32756.3|32606.3|32756.3|32606.3|32757.7|32607.7|32752|32602|23
1623122030000|2021-06-08 03:13:50|32755.8|32605.8|32747.2|32597.2|32756.1|32606.1|32741.4|32591.4|31
1623122040000|2021-06-08 03:14:00|32746.3|32596.3|32727.5|32577.5|32747.2|32597.2|32727.5|32577.5|27
1623122050000|2021-06-08 03:14:10|32731.4|32581.4|32701|32551|32732.4|32582.4|32701|32551|39
1623122060000|2021-06-08 03:14:20|32706.5|32556.5|32716.2|32566.2|32720.3|32570.3|32683.9|32533.9|39
1623122070000|2021-06-08 03:14:30|32718.1|32568.1|32689.9|32539.9|32718.1|32568.1|32676.8|32526.8|36
1623122080000|2021-06-08 03:14:40|32695.6|32545.6|32696.8|32546.8|32696.8|32546.8|32686.6|32536.6|39
1623122090000|2021-06-08 03:14:50|32696.5|32546.5|32698.6|32548.6|32700.2|32550.2|32694.4|32544.4|36
1623122100000|2021-06-08 03:15:00|32701.3|32551.3|32721|32571|32722.3|32572.3|32693.7|32543.7|36
1623122110000|2021-06-08 03:15:10|32717.3|32567.3|32719.8|32569.8|32739.9|32589.9|32717.3|32567.3|38
1623122120000|2021-06-08 03:15:20|32720.5|32570.5|32721.9|32571.9|32729.1|32579.1|32709.3|32559.3|40
1623122130000|2021-06-08 03:15:30|32723.3|32573.3|32744|32594|32747.3|32597.3|32723.3|32573.3|36
1623122140000|2021-06-08 03:15:40|32744.3|32594.3|32762|32612|32773.3|32623.3|32744.3|32594.3|38
1623122150000|2021-06-08 03:15:50|32766.1|32616.1|32772|32622|32798.1|32648.1|32764.5|32614.5|37
1623122160000|2021-06-08 03:16:00|32776.9|32626.9|32822.5|32672.5|32841.9|32691.9|32772.7|32622.7|37
1623122170000|2021-06-08 03:16:10|32804.6|32654.6|32803.7|32653.7|32814.9|32664.9|32777.4|32627.4|38
1623122180000|2021-06-08 03:16:20|32824.7|32674.7|32851.8|32701.8|32873.1|32723.1|32794.2|32644.2|38
1623122190000|2021-06-08 03:16:30|32853.3|32703.3|32876.5|32726.5|32880.5|32730.5|32853.2|32703.2|39
1623122200000|2021-06-08 03:16:40|32874.7|32724.7|32893.5|32743.5|32898.8|32748.8|32871.3|32721.3|40
1623122210000|2021-06-08 03:16:50|32892.6|32742.6|32879.3|32729.3|32892.6|32742.6|32871.4|32721.4|39
1623122220000|2021-06-08 03:17:00|32879.7|32729.7|32874.5|32724.5|32887.9|32737.9|32874.2|32724.2|36
1623122230000|2021-06-08 03:17:10|32872.5|32722.5|32883.7|32733.7|32887.3|32737.3|32870.8|32720.8|36
1623122240000|2021-06-08 03:17:20|32883.8|32733.8|32892.2|32742.2|32892.4|32742.4|32879.4|32729.4|31
1623122250000|2021-06-08 03:17:30|32892.7|32742.7|32891|32741|32908.2|32758.2|32887.2|32737.2|33
1623122260000|2021-06-08 03:17:40|32891.9|32741.9|32893.2|32743.2|32915.6|32765.6|32888.4|32738.4|33
1623122270000|2021-06-08 03:17:50|32893.3|32743.3|32888|32738|32898.1|32748.1|32886.8|32736.8|37
1623122280000|2021-06-08 03:18:00|32885.8|32735.8|32882.9|32732.9|32885.8|32735.8|32879|32729|39
1623122290000|2021-06-08 03:18:10|32882.8|32732.8|32889.5|32739.5|32889.5|32739.5|32870.9|32720.9|40
1623122300000|2021-06-08 03:18:20|32889.7|32739.7|32849.5|32699.5|32889.7|32739.7|32841.7|32691.7|37
1623122310000|2021-06-08 03:18:30|32850.1|32700.1|32842.3|32692.3|32862.6|32712.6|32835.4|32685.4|37
1623122320000|2021-06-08 03:18:40|32841|32691|32837.4|32687.4|32852.6|32702.6|32834.9|32684.9|38
1623122330000|2021-06-08 03:18:50|32838|32688|32834.4|32684.4|32841.3|32691.3|32828.7|32678.7|38
1623122340000|2021-06-08 03:19:00|32832.8|32682.8|32815.2|32665.2|32837.6|32687.6|32815.2|32665.2|39
1623122350000|2021-06-08 03:19:10|32806.1|32656.1|32802.7|32652.7|32814.7|32664.7|32790.5|32640.5|39
1623122360000|2021-06-08 03:19:20|32802.6|32652.6|32754.2|32604.2|32802.6|32652.6|32754.2|32604.2|38
1623122370000|2021-06-08 03:19:30|32753.8|32603.8|32753.1|32603.1|32769.2|32619.2|32747.4|32597.4|37
1623122380000|2021-06-08 03:19:40|32752.8|32602.8|32732.5|32582.5|32752.8|32602.8|32730|32580|38
1623122390000|2021-06-08 03:19:50|32736.7|32586.7|32732.1|32582.1|32744.2|32594.2|32728.1|32578.1|37
1623122400000|2021-06-08 03:20:00|32732|32582|32743|32593|32744.2|32594.2|32732|32582|34
1623122410000|2021-06-08 03:20:10|32742.9|32592.9|32782.4|32632.4|32784.5|32634.5|32742.9|32592.9|37
1623122420000|2021-06-08 03:20:20|32780.1|32630.1|32772.6|32622.6|32785.5|32635.5|32769.6|32619.6|36
1623122430000|2021-06-08 03:20:30|32772.3|32622.3|32780.2|32630.2|32784.2|32634.2|32770.5|32620.5|28
1623122440000|2021-06-08 03:20:40|32780.6|32630.6|32770.5|32620.5|32780.7|32630.7|32751.7|32601.7|38
1623122450000|2021-06-08 03:20:50|32765.2|32615.2|32748.1|32598.1|32768.3|32618.3|32747.7|32597.7|38
1623122460000|2021-06-08 03:21:00|32751.3|32601.3|32706.9|32556.9|32753.3|32603.3|32706.9|32556.9|35
1623122470000|2021-06-08 03:21:10|32706.2|32556.2|32723.2|32573.2|32731.5|32581.5|32706.2|32556.2|37
1623122480000|2021-06-08 03:21:20|32723.3|32573.3|32707.6|32557.6|32724.3|32574.3|32707|32557|36
1623122490000|2021-06-08 03:21:30|32710.3|32560.3|32714.7|32564.7|32716.2|32566.2|32702.1|32552.1|33
1623122500000|2021-06-08 03:21:40|32715|32565|32684.8|32534.8|32716.2|32566.2|32681.9|32531.9|39
1623122510000|2021-06-08 03:21:50|32685|32535|32673.6|32523.6|32690.3|32540.3|32669.3|32519.3|37
1623122520000|2021-06-08 03:22:00|32673.2|32523.2|32704.5|32554.5|32704.5|32554.5|32668.9|32518.9|38
1623122530000|2021-06-08 03:22:10|32705.7|32555.7|32683.9|32533.9|32707.6|32557.6|32683.9|32533.9|37
1623122540000|2021-06-08 03:22:20|32683.8|32533.8|32634.8|32484.8|32684.4|32534.4|32633.6|32483.6|38
1623122550000|2021-06-08 03:22:30|32634.9|32484.9|32637.6|32487.6|32649.8|32499.8|32634.9|32484.9|39
1623122560000|2021-06-08 03:22:40|32639.7|32489.7|32635.3|32485.3|32644.2|32494.2|32631.8|32481.8|39
1623122570000|2021-06-08 03:22:50|32633.1|32483.1|32630|32480|32636.2|32486.2|32629.2|32479.2|38
1623122580000|2021-06-08 03:23:00|32629.5|32479.5|32635.7|32485.7|32636|32486|32628.5|32478.5|27
1623122590000|2021-06-08 03:23:10|32635.2|32485.2|32622.1|32472.1|32643.4|32493.4|32622.1|32472.1|36
1623122600000|2021-06-08 03:23:20|32622.8|32472.8|32619.5|32469.5|32625.2|32475.2|32613.5|32463.5|37
1623122610000|2021-06-08 03:23:30|32619.7|32469.7|32602.2|32452.2|32626.7|32476.7|32602.2|32452.2|33
1623122620000|2021-06-08 03:23:40|32597.7|32447.7|32591.5|32441.5|32599.1|32449.1|32590.2|32440.2|34
1623122630000|2021-06-08 03:23:50|32590.8|32440.8|32579|32429|32591.8|32441.8|32577|32427|33
1623122640000|2021-06-08 03:24:00|32578|32428|32594.2|32444.2|32598.5|32448.5|32576.2|32426.2|38
1623122650000|2021-06-08 03:24:10|32596.4|32446.4|32597.4|32447.4|32599.4|32449.4|32592.9|32442.9|38
1623122660000|2021-06-08 03:24:20|32597.5|32447.5|32596|32446|32602.8|32452.8|32593.3|32443.3|32
1623122670000|2021-06-08 03:24:30|32594.4|32444.4|32586.3|32436.3|32598.5|32448.5|32586.3|32436.3|37
1623122680000|2021-06-08 03:24:40|32582.5|32432.5|32574.9|32424.9|32582.5|32432.5|32571.1|32421.1|36
1623122690000|2021-06-08 03:24:50|32576.8|32426.8|32576.5|32426.5|32576.8|32426.8|32571.8|32421.8|40
1623122700000|2021-06-08 03:25:00|32576.2|32426.2|32589.2|32439.2|32597.5|32447.5|32574.4|32424.4|37
1623122710000|2021-06-08 03:25:10|32590|32440|32610.2|32460.2|32614.1|32464.1|32590|32440|38
1623122720000|2021-06-08 03:25:20|32607.5|32457.5|32613.6|32463.6|32621.8|32471.8|32603.3|32453.3|37
1623122730000|2021-06-08 03:25:30|32614.1|32464.1|32612|32462|32614.9|32464.9|32599.2|32449.2|35
1623122740000|2021-06-08 03:25:40|32612.2|32462.2|32617.7|32467.7|32622.9|32472.9|32607.6|32457.6|36
1623122750000|2021-06-08 03:25:50|32618.1|32468.1|32627.5|32477.5|32643.2|32493.2|32618.1|32468.1|32
1623122760000|2021-06-08 03:26:00|32630.8|32480.8|32648.3|32498.3|32648.5|32498.5|32625.7|32475.7|34
1623122770000|2021-06-08 03:26:10|32644.5|32494.5|32663|32513|32666.6|32516.6|32639|32489|38
1623122780000|2021-06-08 03:26:20|32664.1|32514.1|32672.8|32522.8|32674.4|32524.4|32652.1|32502.1|38
1623122790000|2021-06-08 03:26:30|32671.1|32521.1|32657|32507|32676.2|32526.2|32653.8|32503.8|39
1623122800000|2021-06-08 03:26:40|32655.7|32505.7|32627.5|32477.5|32655.7|32505.7|32620.1|32470.1|34
1623122810000|2021-06-08 03:26:50|32627.3|32477.3|32610.9|32460.9|32627.3|32477.3|32608.1|32458.1|36
1623122820000|2021-06-08 03:27:00|32611.1|32461.1|32611.7|32461.7|32613.7|32463.7|32599|32449|33
1623122830000|2021-06-08 03:27:10|32612.1|32462.1|32605.8|32455.8|32613|32463|32602.5|32452.5|38
1623122840000|2021-06-08 03:27:20|32609.9|32459.9|32594.6|32444.6|32611.2|32461.2|32587.7|32437.7|35
1623122850000|2021-06-08 03:27:30|32594.4|32444.4|32582.4|32432.4|32594.8|32444.8|32581.5|32431.5|37
1623122860000|2021-06-08 03:27:40|32582.6|32432.6|32559.9|32409.9|32585.4|32435.4|32557.3|32407.3|40
1623122870000|2021-06-08 03:27:50|32552.9|32402.9|32561.3|32411.3|32573.7|32423.7|32535.9|32385.9|38
1623122880000|2021-06-08 03:28:00|32561.8|32411.8|32592.2|32442.2|32593.4|32443.4|32560.9|32410.9|37
1623122890000|2021-06-08 03:28:10|32593.3|32443.3|32584.6|32434.6|32598.4|32448.4|32584.6|32434.6|36
1623122900000|2021-06-08 03:28:20|32584.9|32434.9|32584.6|32434.6|32590.2|32440.2|32582.6|32432.6|35
1623122910000|2021-06-08 03:28:30|32584.4|32434.4|32579.4|32429.4|32588.8|32438.8|32578.4|32428.4|40
1623122920000|2021-06-08 03:28:40|32579.8|32429.8|32581.3|32431.3|32586.9|32436.9|32578.9|32428.9|36
1623122930000|2021-06-08 03:28:50|32581.2|32431.2|32578.9|32428.9|32583.7|32433.7|32578.7|32428.7|37
1623122940000|2021-06-08 03:29:00|32583.6|32433.6|32588.4|32438.4|32599.3|32449.3|32582.8|32432.8|34
1623122950000|2021-06-08 03:29:10|32591.5|32441.5|32585.2|32435.2|32591.5|32441.5|32582.8|32432.8|34
1623122960000|2021-06-08 03:29:20|32585.7|32435.7|32585.7|32435.7|32593.8|32443.8|32581.2|32431.2|35
1623122970000|2021-06-08 03:29:30|32585.4|32435.4|32615.7|32465.7|32615.7|32465.7|32585.4|32435.4|37
1623122980000|2021-06-08 03:29:40|32616.7|32466.7|32636.5|32486.5|32636.5|32486.5|32616.7|32466.7|39
1623122990000|2021-06-08 03:29:50|32637.6|32487.6|32660.7|32510.7|32666.5|32516.5|32635.7|32485.7|38
1623123000000|2021-06-08 03:30:00|32659.4|32509.4|32671.6|32521.6|32671.6|32521.6|32643.6|32493.6|38
1623123010000|2021-06-08 03:30:10|32672|32522|32685.4|32535.4|32693.9|32543.9|32672|32522|37
1623123020000|2021-06-08 03:30:20|32684.3|32534.3|32681.4|32531.4|32700.2|32550.2|32678.7|32528.7|39
1623123030000|2021-06-08 03:30:30|32679|32529|32681.8|32531.8|32695.5|32545.5|32679|32529|38
1623123040000|2021-06-08 03:30:40|32681.5|32531.5|32663.4|32513.4|32682.2|32532.2|32661.3|32511.3|37
1623123050000|2021-06-08 03:30:50|32662.6|32512.6|32634|32484|32662.6|32512.6|32634|32484|38
1623123060000|2021-06-08 03:31:00|32630.2|32480.2|32609.1|32459.1|32630.2|32480.2|32607.8|32457.8|36
1623123070000|2021-06-08 03:31:10|32608.6|32458.6|32608.1|32458.1|32614.2|32464.2|32607.1|32457.1|37
1623123080000|2021-06-08 03:31:20|32604.3|32454.3|32636.7|32486.7|32640.8|32490.8|32603|32453|38
1623123090000|2021-06-08 03:31:30|32637.7|32487.7|32663.9|32513.9|32664.3|32514.3|32637.7|32487.7|35
1623123100000|2021-06-08 03:31:40|32664.3|32514.3|32668.6|32518.6|32686.7|32536.7|32664.1|32514.1|35
1623123110000|2021-06-08 03:31:50|32668.2|32518.2|32679.5|32529.5|32681.1|32531.1|32668|32518|32
1623123120000|2021-06-08 03:32:00|32679|32529|32690.3|32540.3|32690.3|32540.3|32679|32529|33
1623123130000|2021-06-08 03:32:10|32692.4|32542.4|32672.2|32522.2|32692.9|32542.9|32671.3|32521.3|34
1623123140000|2021-06-08 03:32:20|32672.7|32522.7|32686.4|32536.4|32686.4|32536.4|32672.7|32522.7|32
1623123150000|2021-06-08 03:32:30|32685.6|32535.6|32697.8|32547.8|32697.8|32547.8|32682.2|32532.2|34
1623123160000|2021-06-08 03:32:40|32697.4|32547.4|32700.6|32550.6|32702.5|32552.5|32690.5|32540.5|30
1623123170000|2021-06-08 03:32:50|32701.2|32551.2|32703.8|32553.8|32706.6|32556.6|32697.9|32547.9|37
1623123180000|2021-06-08 03:33:00|32704.9|32554.9|32708.7|32558.7|32711.9|32561.9|32704.7|32554.7|28
1623123190000|2021-06-08 03:33:10|32708|32558|32704.4|32554.4|32708|32558|32702.2|32552.2|30
1623123200000|2021-06-08 03:33:20|32705|32555|32712.9|32562.9|32715.2|32565.2|32703.7|32553.7|34
1623123210000|2021-06-08 03:33:30|32711.6|32561.6|32732.8|32582.8|32732.8|32582.8|32703|32553|38
1623123220000|2021-06-08 03:33:40|32737.1|32587.1|32703.7|32553.7|32737.7|32587.7|32702.8|32552.8|39
1623123230000|2021-06-08 03:33:50|32704.4|32554.4|32704.9|32554.9|32709.9|32559.9|32702.7|32552.7|23
1623123240000|2021-06-08 03:34:00|32707.2|32557.2|32668.1|32518.1|32711.7|32561.7|32664.1|32514.1|33
1623123250000|2021-06-08 03:34:10|32668|32518|32687.3|32537.3|32688.3|32538.3|32665.8|32515.8|35
1623123260000|2021-06-08 03:34:20|32687|32537|32670.6|32520.6|32687.7|32537.7|32670.6|32520.6|35
1623123270000|2021-06-08 03:34:30|32668.9|32518.9|32675.2|32525.2|32675.3|32525.3|32666.4|32516.4|33
1623123280000|2021-06-08 03:34:40|32677.7|32527.7|32689|32539|32690.6|32540.6|32677.7|32527.7|36
1623123290000|2021-06-08 03:34:50|32685.5|32535.5|32699.8|32549.8|32700.2|32550.2|32685.5|32535.5|36
1623123300000|2021-06-08 03:35:00|32699.1|32549.1|32705.7|32555.7|32708.3|32558.3|32698.8|32548.8|32
1623123310000|2021-06-08 03:35:10|32702.9|32552.9|32704.1|32554.1|32704.3|32554.3|32700.5|32550.5|32
1623123320000|2021-06-08 03:35:20|32704.5|32554.5|32697.1|32547.1|32704.5|32554.5|32692.8|32542.8|29
1623123330000|2021-06-08 03:35:30|32696.1|32546.1|32695.7|32545.7|32700.5|32550.5|32692.5|32542.5|37
1623123340000|2021-06-08 03:35:40|32697.6|32547.6|32704.5|32554.5|32704.5|32554.5|32691.9|32541.9|31
1623123350000|2021-06-08 03:35:50|32703.8|32553.8|32701|32551|32711.6|32561.6|32699|32549|36
1623123360000|2021-06-08 03:36:00|32700.2|32550.2|32755.2|32605.2|32764.8|32614.8|32700.2|32550.2|39
1623123370000|2021-06-08 03:36:10|32754.8|32604.8|32760|32610|32768.4|32618.4|32745.3|32595.3|35
1623123380000|2021-06-08 03:36:20|32757.4|32607.4|32760.6|32610.6|32790.1|32640.1|32757|32607|35
1623123390000|2021-06-08 03:36:30|32759|32609|32744.8|32594.8|32765.5|32615.5|32744.8|32594.8|35
1623123400000|2021-06-08 03:36:40|32746.9|32596.9|32763.4|32613.4|32766.7|32616.7|32745.5|32595.5|36
1623123410000|2021-06-08 03:36:50|32785.7|32635.7|32774.6|32624.6|32785.7|32635.7|32755.6|32605.6|33
1623123420000|2021-06-08 03:37:00|32774.7|32624.7|32801.4|32651.4|32801.9|32651.9|32771.4|32621.4|32
1623123430000|2021-06-08 03:37:10|32803.5|32653.5|32822|32672|32824.1|32674.1|32803|32653|38
1623123440000|2021-06-08 03:37:20|32820.6|32670.6|32848.3|32698.3|32848.7|32698.7|32819.5|32669.5|39
1623123450000|2021-06-08 03:37:30|32849.5|32699.5|32831.9|32681.9|32851.2|32701.2|32826.4|32676.4|38
1623123460000|2021-06-08 03:37:40|32832.4|32682.4|32815.5|32665.5|32832.4|32682.4|32809.3|32659.3|36
1623123470000|2021-06-08 03:37:50|32814.6|32664.6|32831.6|32681.6|32832.3|32682.3|32814.6|32664.6|36
1623123480000|2021-06-08 03:38:00|32831.7|32681.7|32825.2|32675.2|32831.7|32681.7|32825|32675|27
1623123490000|2021-06-08 03:38:10|32826.1|32676.1|32824.8|32674.8|32826.2|32676.2|32821.8|32671.8|30
1623123500000|2021-06-08 03:38:20|32824.7|32674.7|32824.8|32674.8|32826.6|32676.6|32822.1|32672.1|35
1623123510000|2021-06-08 03:38:30|32826.3|32676.3|32822.8|32672.8|32827.1|32677.1|32822.2|32672.2|33
1623123520000|2021-06-08 03:38:40|32823.5|32673.5|32835.1|32685.1|32837.2|32687.2|32822.7|32672.7|35
1623123530000|2021-06-08 03:38:50|32836.8|32686.8|32844.6|32694.6|32844.6|32694.6|32833.3|32683.3|32
1623123540000|2021-06-08 03:39:00|32844.4|32694.4|32855.9|32705.9|32855.9|32705.9|32839.4|32689.4|36
1623123550000|2021-06-08 03:39:10|32857.3|32707.3|32858.8|32708.8|32860.7|32710.7|32852|32702|35
1623123560000|2021-06-08 03:39:20|32859.3|32709.3|32853|32703|32859.5|32709.5|32845.2|32695.2|35
1623123570000|2021-06-08 03:39:30|32855.1|32705.1|32846.7|32696.7|32856.3|32706.3|32845.5|32695.5|31
1623123580000|2021-06-08 03:39:40|32846.3|32696.3|32858.3|32708.3|32870.5|32720.5|32844.7|32694.7|36
1623123590000|2021-06-08 03:39:50|32858.6|32708.6|32865.5|32715.5|32867.9|32717.9|32858.6|32708.6|36
1623123600000|2021-06-08 03:40:00|32864.6|32714.6|32855.1|32705.1|32867.5|32717.5|32852.6|32702.6|34
1623123610000|2021-06-08 03:40:10|32853.7|32703.7|32841.5|32691.5|32856.4|32706.4|32834.3|32684.3|37
1623123620000|2021-06-08 03:40:20|32840.8|32690.8|32854.3|32704.3|32857.9|32707.9|32840.8|32690.8|38
1623123630000|2021-06-08 03:40:30|32853.2|32703.2|32855.7|32705.7|32858.7|32708.7|32850.9|32700.9|38
1623123640000|2021-06-08 03:40:40|32857.1|32707.1|32864|32714|32864.1|32714.1|32852.2|32702.2|33
1623123650000|2021-06-08 03:40:50|32862.6|32712.6|32866.6|32716.6|32871.3|32721.3|32858.7|32708.7|36
1623123660000|2021-06-08 03:41:00|32865.8|32715.8|32864.7|32714.7|32871.3|32721.3|32864.7|32714.7|34
1623123670000|2021-06-08 03:41:10|32860.4|32710.4|32858.3|32708.3|32866.5|32716.5|32855.7|32705.7|40
1623123680000|2021-06-08 03:41:20|32859.8|32709.8|32879.4|32729.4|32879.4|32729.4|32859.8|32709.8|34
1623123690000|2021-06-08 03:41:30|32880.3|32730.3|32885.3|32735.3|32885.3|32735.3|32875.1|32725.1|34
1623123700000|2021-06-08 03:41:40|32886.3|32736.3|32885.8|32735.8|32887.4|32737.4|32884.1|32734.1|30
1623123710000|2021-06-08 03:41:50|32886.6|32736.6|32909.4|32759.4|32909.4|32759.4|32885.6|32735.6|33
1623123720000|2021-06-08 03:42:00|32908.5|32758.5|32870.6|32720.6|32918.7|32768.7|32869.9|32719.9|37
1623123730000|2021-06-08 03:42:10|32868.6|32718.6|32851.6|32701.6|32872.3|32722.3|32848.7|32698.7|38
1623123740000|2021-06-08 03:42:20|32852.2|32702.2|32854.7|32704.7|32870.1|32720.1|32851.1|32701.1|38
1623123750000|2021-06-08 03:42:30|32855|32705|32845.9|32695.9|32855.2|32705.2|32845.1|32695.1|31
1623123760000|2021-06-08 03:42:40|32844|32694|32864.3|32714.3|32866.1|32716.1|32844|32694|35
1623123770000|2021-06-08 03:42:50|32863.8|32713.8|32865.8|32715.8|32865.8|32715.8|32861.5|32711.5|36
1623123780000|2021-06-08 03:43:00|32869.4|32719.4|32882|32732|32894.6|32744.6|32865.3|32715.3|33
1623123790000|2021-06-08 03:43:10|32883.2|32733.2|32878.9|32728.9|32888.6|32738.6|32878.9|32728.9|33
1623123800000|2021-06-08 03:43:20|32880.5|32730.5|32882|32732|32883|32733|32878.3|32728.3|29
1623123810000|2021-06-08 03:43:30|32882.3|32732.3|32864.6|32714.6|32882.3|32732.3|32858.5|32708.5|38
1623123820000|2021-06-08 03:43:40|32860|32710|32853|32703|32860.7|32710.7|32848.2|32698.2|37
1623123830000|2021-06-08 03:43:50|32852.6|32702.6|32853.7|32703.7|32859.5|32709.5|32852.6|32702.6|38
1623123840000|2021-06-08 03:44:00|32853.8|32703.8|32844.1|32694.1|32855.5|32705.5|32843.4|32693.4|36
1623123850000|2021-06-08 03:44:10|32841.9|32691.9|32844.5|32694.5|32847.5|32697.5|32841.2|32691.2|37
1623123860000|2021-06-08 03:44:20|32847.6|32697.6|32851.1|32701.1|32855.3|32705.3|32838.3|32688.3|40
1623123870000|2021-06-08 03:44:30|32851.4|32701.4|32854.4|32704.4|32857.8|32707.8|32850.6|32700.6|29
1623123880000|2021-06-08 03:44:40|32854.5|32704.5|32857.4|32707.4|32857.4|32707.4|32854.5|32704.5|32
1623123890000|2021-06-08 03:44:50|32857.6|32707.6|32855.6|32705.6|32858.9|32708.9|32855.3|32705.3|33
1623123900000|2021-06-08 03:45:00|32856.4|32706.4|32836|32686|32856.4|32706.4|32835|32685|32
1623123910000|2021-06-08 03:45:10|32836.3|32686.3|32841.4|32691.4|32844.3|32694.3|32836.3|32686.3|34
1623123920000|2021-06-08 03:45:20|32842.4|32692.4|32840.3|32690.3|32846|32696|32837.6|32687.6|35
1623123930000|2021-06-08 03:45:30|32836.9|32686.9|32843.4|32693.4|32844.3|32694.3|32834.2|32684.2|38
1623123940000|2021-06-08 03:45:40|32844.3|32694.3|32840.9|32690.9|32846|32696|32839.6|32689.6|30
1623123950000|2021-06-08 03:45:50|32841.7|32691.7|32846.4|32696.4|32847.3|32697.3|32839.1|32689.1|37
1623123960000|2021-06-08 03:46:00|32846.6|32696.6|32870.2|32720.2|32870.8|32720.8|32844.5|32694.5|29
1623123970000|2021-06-08 03:46:10|32867.4|32717.4|32866|32716|32869.4|32719.4|32864|32714|32
1623123980000|2021-06-08 03:46:20|32867.8|32717.8|32873.2|32723.2|32873.2|32723.2|32866.6|32716.6|26
1623123990000|2021-06-08 03:46:30|32873.3|32723.3|32879.2|32729.2|32881.5|32731.5|32871.5|32721.5|26
1623124000000|2021-06-08 03:46:40|32879.1|32729.1|32891.5|32741.5|32891.5|32741.5|32878.6|32728.6|26
1623124010000|2021-06-08 03:46:50|32890.8|32740.8|32889.3|32739.3|32898.2|32748.2|32885|32735|36
1623124020000|2021-06-08 03:47:00|32889.7|32739.7|32905.6|32755.6|32907.6|32757.6|32886.2|32736.2|29
1623124030000|2021-06-08 03:47:10|32903.8|32753.8|32907.1|32757.1|32910.1|32760.1|32901.4|32751.4|31
1623124040000|2021-06-08 03:47:20|32906.3|32756.3|32903.3|32753.3|32908.7|32758.7|32903.3|32753.3|27
1623124050000|2021-06-08 03:47:30|32904.4|32754.4|32906|32756|32907.7|32757.7|32900.3|32750.3|34
1623124060000|2021-06-08 03:47:40|32906.1|32756.1|32912.1|32762.1|32912.2|32762.2|32901.7|32751.7|37
1623124070000|2021-06-08 03:47:50|32910.9|32760.9|32905.5|32755.5|32910.9|32760.9|32903.7|32753.7|31
1623124080000|2021-06-08 03:48:00|32901|32751|32905.7|32755.7|32907|32757|32900.8|32750.8|33
1623124090000|2021-06-08 03:48:10|32906.7|32756.7|32901.4|32751.4|32906.9|32756.9|32899.2|32749.2|34
1623124100000|2021-06-08 03:48:20|32902|32752|32892.5|32742.5|32902.2|32752.2|32883|32733|38
1623124110000|2021-06-08 03:48:30|32896.7|32746.7|32889.6|32739.6|32897.5|32747.5|32888.2|32738.2|36
1623124120000|2021-06-08 03:48:40|32889.4|32739.4|32888.7|32738.7|32889.8|32739.8|32887.3|32737.3|33
1623124130000|2021-06-08 03:48:50|32889.7|32739.7|32905|32755|32910.3|32760.3|32888.7|32738.7|29
1623124140000|2021-06-08 03:49:00|32905.5|32755.5|32918.4|32768.4|32920|32770|32902.5|32752.5|35
1623124150000|2021-06-08 03:49:10|32918.1|32768.1|32931.5|32781.5|32937.4|32787.4|32918.1|32768.1|35
1623124160000|2021-06-08 03:49:20|32934.4|32784.4|32943.2|32793.2|32943.4|32793.4|32928.2|32778.2|36
1623124170000|2021-06-08 03:49:30|32942.9|32792.9|32943.6|32793.6|32947.5|32797.5|32938.4|32788.4|37
1623124180000|2021-06-08 03:49:40|32944.9|32794.9|32938.1|32788.1|32945.7|32795.7|32938.1|32788.1|33
1623124190000|2021-06-08 03:49:50|32935.5|32785.5|32940.4|32790.4|32940.8|32790.8|32934.4|32784.4|19
1623124200000|2021-06-08 03:50:00|32941.8|32791.8|32935.1|32785.1|32945.8|32795.8|32929.9|32779.9|36
1623124210000|2021-06-08 03:50:10|32933.4|32783.4|32920.8|32770.8|32933.4|32783.4|32920.3|32770.3|33
1623124220000|2021-06-08 03:50:20|32920.3|32770.3|32916.5|32766.5|32920.3|32770.3|32910.5|32760.5|35
1623124230000|2021-06-08 03:50:30|32916.2|32766.2|32916.7|32766.7|32917.5|32767.5|32914.4|32764.4|30
1623124240000|2021-06-08 03:50:40|32916.3|32766.3|32914.6|32764.6|32917.9|32767.9|32912.8|32762.8|32
1623124250000|2021-06-08 03:50:50|32915.1|32765.1|32923.4|32773.4|32924.9|32774.9|32914.6|32764.6|28
1623124260000|2021-06-08 03:51:00|32924|32774|32920.4|32770.4|32925.2|32775.2|32911.6|32761.6|35
1623124270000|2021-06-08 03:51:10|32919.9|32769.9|32920.3|32770.3|32920.9|32770.9|32917.9|32767.9|31
1623124280000|2021-06-08 03:51:20|32920.4|32770.4|32928.8|32778.8|32928.8|32778.8|32920.4|32770.4|24
1623124290000|2021-06-08 03:51:30|32931.9|32781.9|32931.5|32781.5|32935|32785|32928.6|32778.6|29
1623124300000|2021-06-08 03:51:40|32932.2|32782.2|32933.2|32783.2|32943.6|32793.6|32931.8|32781.8|33
1623124310000|2021-06-08 03:51:50|32930.7|32780.7|32943.8|32793.8|32943.8|32793.8|32930.7|32780.7|35
1623124320000|2021-06-08 03:52:00|32942.4|32792.4|32942.6|32792.6|32946.5|32796.5|32941|32791|30
1623124330000|2021-06-08 03:52:10|32942.5|32792.5|32949.9|32799.9|32949.9|32799.9|32939.6|32789.6|29
1623124340000|2021-06-08 03:52:20|32950.5|32800.5|32945.9|32795.9|32951.6|32801.6|32941.2|32791.2|30
1623124350000|2021-06-08 03:52:30|32945.8|32795.8|32952.5|32802.5|32954.6|32804.6|32945.4|32795.4|35
1623124360000|2021-06-08 03:52:40|32953.6|32803.6|32948.3|32798.3|32953.8|32803.8|32944.1|32794.1|29
1623124370000|2021-06-08 03:52:50|32948.9|32798.9|32946|32796|32953.8|32803.8|32945.1|32795.1|33
1623124380000|2021-06-08 03:53:00|32945.1|32795.1|32944.5|32794.5|32948.8|32798.8|32944|32794|30
1623124390000|2021-06-08 03:53:10|32946.2|32796.2|32953.5|32803.5|32953.5|32803.5|32945.6|32795.6|25
1623124400000|2021-06-08 03:53:20|32953.8|32803.8|32950.9|32800.9|32953.8|32803.8|32947.6|32797.6|31
1623124410000|2021-06-08 03:53:30|32948.8|32798.8|32953.3|32803.3|32954|32804|32948|32798|29
1623124420000|2021-06-08 03:53:40|32952.5|32802.5|32957.6|32807.6|32957.6|32807.6|32952.5|32802.5|32
1623124430000|2021-06-08 03:53:50|32956.1|32806.1|32956.8|32806.8|32958.7|32808.7|32954.7|32804.7|31
1623124440000|2021-06-08 03:54:00|32956.7|32806.7|32957.6|32807.6|32958.9|32808.9|32952.8|32802.8|39
1623124450000|2021-06-08 03:54:10|32958.6|32808.6|32940.5|32790.5|32961.9|32811.9|32940.5|32790.5|35
1623124460000|2021-06-08 03:54:20|32940.8|32790.8|32925.8|32775.8|32940.8|32790.8|32924.1|32774.1|36
1623124470000|2021-06-08 03:54:30|32926.8|32776.8|32938.7|32788.7|32942.6|32792.6|32926.8|32776.8|36
1623124480000|2021-06-08 03:54:40|32940.3|32790.3|32948.1|32798.1|32949|32799|32937.3|32787.3|33
1623124490000|2021-06-08 03:54:50|32946.7|32796.7|32946.1|32796.1|32950.6|32800.6|32945.4|32795.4|33
1623124500000|2021-06-08 03:55:00|32947|32797|32942.7|32792.7|32950.3|32800.3|32940.9|32790.9|38
1623124510000|2021-06-08 03:55:10|32942.5|32792.5|32932.3|32782.3|32942.5|32792.5|32931|32781|33
1623124520000|2021-06-08 03:55:20|32932.1|32782.1|32917.8|32767.8|32934.8|32784.8|32915.5|32765.5|34
1623124530000|2021-06-08 03:55:30|32916|32766|32922.1|32772.1|32927.2|32777.2|32916|32766|35
1623124540000|2021-06-08 03:55:40|32920.6|32770.6|32920.9|32770.9|32927.6|32777.6|32912.5|32762.5|28
1623124550000|2021-06-08 03:55:50|32921.2|32771.2|32922.8|32772.8|32926.6|32776.6|32918.2|32768.2|32
1623124560000|2021-06-08 03:56:00|32921.1|32771.1|32915.9|32765.9|32922.5|32772.5|32914.6|32764.6|24
1623124570000|2021-06-08 03:56:10|32913.6|32763.6|32913.6|32763.6|32917.1|32767.1|32912.6|32762.6|32
1623124580000|2021-06-08 03:56:20|32914.5|32764.5|32906.9|32756.9|32914.5|32764.5|32900.6|32750.6|33
1623124590000|2021-06-08 03:56:30|32911.1|32761.1|32897.9|32747.9|32911.1|32761.1|32896.6|32746.6|32
1623124600000|2021-06-08 03:56:40|32898.6|32748.6|32880|32730|32900|32750|32880|32730|31
1623124610000|2021-06-08 03:56:50|32882.8|32732.8|32892.5|32742.5|32899.8|32749.8|32882.5|32732.5|32
1623124620000|2021-06-08 03:57:00|32894|32744|32872.1|32722.1|32894|32744|32872.1|32722.1|34
1623124630000|2021-06-08 03:57:10|32870.1|32720.1|32867.1|32717.1|32870.1|32720.1|32866.2|32716.2|34
1623124640000|2021-06-08 03:57:20|32867.6|32717.6|32860.9|32710.9|32867.6|32717.6|32856.9|32706.9|27
1623124650000|2021-06-08 03:57:30|32860.2|32710.2|32862.6|32712.6|32864.2|32714.2|32859.1|32709.1|26
1623124660000|2021-06-08 03:57:40|32864.2|32714.2|32878.1|32728.1|32878.9|32728.9|32860.1|32710.1|31
1623124670000|2021-06-08 03:57:50|32877.3|32727.3|32869.7|32719.7|32879.5|32729.5|32868.4|32718.4|35
1623124680000|2021-06-08 03:58:00|32869.6|32719.6|32887.5|32737.5|32889.6|32739.6|32869.6|32719.6|28
1623124690000|2021-06-08 03:58:10|32888.6|32738.6|32894.6|32744.6|32897.6|32747.6|32886.3|32736.3|32
1623124700000|2021-06-08 03:58:20|32896.2|32746.2|32906.5|32756.5|32906.5|32756.5|32894.4|32744.4|24
1623124710000|2021-06-08 03:58:30|32906.4|32756.4|32904.2|32754.2|32914.7|32764.7|32901.8|32751.8|32
1623124720000|2021-06-08 03:58:40|32903.7|32753.7|32909.5|32759.5|32910.9|32760.9|32898.6|32748.6|36
1623124730000|2021-06-08 03:58:50|32910.6|32760.6|32914|32764|32915.3|32765.3|32906.5|32756.5|26
1623124740000|2021-06-08 03:59:00|32913.1|32763.1|32908.2|32758.2|32917.7|32767.7|32908.2|32758.2|31
1623124750000|2021-06-08 03:59:10|32907.5|32757.5|32911.6|32761.6|32913|32763|32905.3|32755.3|37
1623124760000|2021-06-08 03:59:20|32913.8|32763.8|32917.9|32767.9|32923.2|32773.2|32913.8|32763.8|33
1623124770000|2021-06-08 03:59:30|32920.2|32770.2|32915.7|32765.7|32923|32773|32908.4|32758.4|34
1623124780000|2021-06-08 03:59:40|32913.2|32763.2|32900.1|32750.1|32915.9|32765.9|32900.1|32750.1|36
1623124790000|2021-06-08 03:59:50|32899.1|32749.1|32910.1|32760.1|32910.1|32760.1|32899.1|32749.1|33
1623124800000|2021-06-08 04:00:00|32911.2|32761.2|32893.5|32743.5|32914.2|32764.2|32893.4|32743.4|33
1623124810000|2021-06-08 04:00:10|32893.6|32743.6|32896|32746|32897|32747|32891.7|32741.7|37
1623124820000|2021-06-08 04:00:20|32896.3|32746.3|32889.7|32739.7|32902.5|32752.5|32888.4|32738.4|34
1623124830000|2021-06-08 04:00:30|32890|32740|32882|32732|32890.4|32740.4|32876.6|32726.6|38
1623124840000|2021-06-08 04:00:40|32880.9|32730.9|32875.3|32725.3|32884.5|32734.5|32875.3|32725.3|39
1623124850000|2021-06-08 04:00:50|32876.6|32726.6|32880.5|32730.5|32888.2|32738.2|32876.6|32726.6|34
1623124860000|2021-06-08 04:01:00|32882.1|32732.1|32910.9|32760.9|32910.9|32760.9|32878.2|32728.2|38
1623124870000|2021-06-08 04:01:10|32911.3|32761.3|32909.6|32759.6|32911.3|32761.3|32901.9|32751.9|35
1623124880000|2021-06-08 04:01:20|32908.7|32758.7|32915.1|32765.1|32918|32768|32908.7|32758.7|28
1623124890000|2021-06-08 04:01:30|32915.2|32765.2|32917.9|32767.9|32918.1|32768.1|32910.1|32760.1|23
1623124900000|2021-06-08 04:01:40|32919.6|32769.6|32917.6|32767.6|32919.6|32769.6|32911.7|32761.7|22
1623124910000|2021-06-08 04:01:50|32916.8|32766.8|32929.5|32779.5|32931.6|32781.6|32916.8|32766.8|26
1623124920000|2021-06-08 04:02:00|32929.8|32779.8|32921.8|32771.8|32933.1|32783.1|32921.8|32771.8|24
1623124930000|2021-06-08 04:02:10|32920.5|32770.5|32931.1|32781.1|32932.7|32782.7|32916.5|32766.5|38
1623124940000|2021-06-08 04:02:20|32932.7|32782.7|32930.7|32780.7|32934|32784|32928|32778|33
1623124950000|2021-06-08 04:02:30|32930.2|32780.2|32930.3|32780.3|32931.8|32781.8|32923.9|32773.9|39
1623124960000|2021-06-08 04:02:40|32929.5|32779.5|32924.1|32774.1|32932.2|32782.2|32921.2|32771.2|33
1623124970000|2021-06-08 04:02:50|32925|32775|32930.7|32780.7|32933.1|32783.1|32920.9|32770.9|30
1623124980000|2021-06-08 04:03:00|32930.9|32780.9|32935.9|32785.9|32938.7|32788.7|32929.8|32779.8|33
1623124990000|2021-06-08 04:03:10|32936.4|32786.4|32969.7|32819.7|32978|32828|32936.4|32786.4|37
1623125000000|2021-06-08 04:03:20|32968.9|32818.9|33013.8|32863.8|33013.8|32863.8|32968.2|32818.2|39
1623125010000|2021-06-08 04:03:30|33012.1|32862.1|33147.8|32997.8|33147.8|32997.8|33012.1|32862.1|40
1623125020000|2021-06-08 04:03:40|33156.6|33006.6|33103.1|32953.1|33166.6|33016.6|33089.8|32939.8|39
1623125030000|2021-06-08 04:03:50|33103.9|32953.9|33099.9|32949.9|33122.3|32972.3|33087.3|32937.3|39
1623125040000|2021-06-08 04:04:00|33100.2|32950.2|33089.4|32939.4|33106.9|32956.9|33087.3|32937.3|38
1623125050000|2021-06-08 04:04:10|33089.9|32939.9|33053.9|32903.9|33094.7|32944.7|33051.6|32901.6|40
1623125060000|2021-06-08 04:04:20|33051.6|32901.6|33044|32894|33052.3|32902.3|33038.5|32888.5|36
1623125070000|2021-06-08 04:04:30|33043.9|32893.9|33054.1|32904.1|33056.9|32906.9|33042.9|32892.9|36
1623125080000|2021-06-08 04:04:40|33056.6|32906.6|33045|32895|33065.4|32915.4|33044.2|32894.2|39
1623125090000|2021-06-08 04:04:50|33046.7|32896.7|33042.7|32892.7|33046.7|32896.7|33038.6|32888.6|34
1623125100000|2021-06-08 04:05:00|33043.3|32893.3|33028.1|32878.1|33043.3|32893.3|33028.1|32878.1|33
1623125110000|2021-06-08 04:05:10|33029.2|32879.2|33011.3|32861.3|33032.1|32882.1|33008.3|32858.3|36
1623125120000|2021-06-08 04:05:20|33011.5|32861.5|32999.1|32849.1|33013.2|32863.2|32990.5|32840.5|33
1623125130000|2021-06-08 04:05:30|32992.5|32842.5|33018.7|32868.7|33020.6|32870.6|32988.8|32838.8|37
1623125140000|2021-06-08 04:05:40|33017|32867|33022.8|32872.8|33024.4|32874.4|33017|32867|36
1623125150000|2021-06-08 04:05:50|33020.4|32870.4|33008.2|32858.2|33023.7|32873.7|33008.2|32858.2|38
1623125160000|2021-06-08 04:06:00|33011.3|32861.3|33019.3|32869.3|33019.3|32869.3|33004|32854|36
1623125170000|2021-06-08 04:06:10|33018.4|32868.4|33039.5|32889.5|33041.4|32891.4|33011.6|32861.6|36
1623125180000|2021-06-08 04:06:20|33039.2|32889.2|33037.1|32887.1|33044.6|32894.6|33031.8|32881.8|34
1623125190000|2021-06-08 04:06:30|33040|32890|33048.7|32898.7|33051.9|32901.9|33037.8|32887.8|32
1623125200000|2021-06-08 04:06:40|33041.8|32891.8|33033|32883|33044.1|32894.1|33032.7|32882.7|29
1623125210000|2021-06-08 04:06:50|33033.1|32883.1|33020.3|32870.3|33033.1|32883.1|33018.3|32868.3|35
1623125220000|2021-06-08 04:07:00|33020.6|32870.6|33014|32864|33026.8|32876.8|33008.1|32858.1|33
1623125230000|2021-06-08 04:07:10|33011.4|32861.4|33021.5|32871.5|33025.4|32875.4|33011.3|32861.3|29
1623125240000|2021-06-08 04:07:20|33023.5|32873.5|33020.3|32870.3|33024.9|32874.9|33017.8|32867.8|37
1623125250000|2021-06-08 04:07:30|33019.1|32869.1|33033|32883|33034.7|32884.7|33018.1|32868.1|31
1623125260000|2021-06-08 04:07:40|33033.7|32883.7|33051.6|32901.6|33057.9|32907.9|33033.7|32883.7|33
1623125270000|2021-06-08 04:07:50|33052.2|32902.2|33061.8|32911.8|33061.8|32911.8|33049.7|32899.7|33
1623125280000|2021-06-08 04:08:00|33063.6|32913.6|33055.1|32905.1|33063.7|32913.7|33052|32902|35
1623125290000|2021-06-08 04:08:10|33054.7|32904.7|33058.4|32908.4|33064|32914|33051.2|32901.2|35
1623125300000|2021-06-08 04:08:20|33057|32907|33057.1|32907.1|33058|32908|33052.1|32902.1|36
1623125310000|2021-06-08 04:08:30|33056|32906|33055.4|32905.4|33057.9|32907.9|33055.4|32905.4|26
1623125320000|2021-06-08 04:08:40|33055.5|32905.5|33053|32903|33059.9|32909.9|33035.8|32885.8|33
1623125330000|2021-06-08 04:08:50|33053.9|32903.9|33075.3|32925.3|33077.2|32927.2|33050.5|32900.5|37
1623125340000|2021-06-08 04:09:00|33077.3|32927.3|33079.4|32929.4|33083.9|32933.9|33074.1|32924.1|35
1623125350000|2021-06-08 04:09:10|33080.3|32930.3|33085|32935|33092.6|32942.6|33078.9|32928.9|33
1623125360000|2021-06-08 04:09:20|33085.6|32935.6|33085.9|32935.9|33090|32940|33081.1|32931.1|36
1623125370000|2021-06-08 04:09:30|33085.7|32935.7|33124.1|32974.1|33131|32981|33085.7|32935.7|40
1623125380000|2021-06-08 04:09:40|33124.2|32974.2|33124.4|32974.4|33131.9|32981.9|33123.8|32973.8|37
1623125390000|2021-06-08 04:09:50|33123.2|32973.2|33139.2|32989.2|33141.9|32991.9|33118|32968|38
1623125400000|2021-06-08 04:10:00|33139.1|32989.1|33115.6|32965.6|33139.2|32989.2|33115.6|32965.6|37
1623125410000|2021-06-08 04:10:10|33111.1|32961.1|33116.2|32966.2|33119.9|32969.9|33103|32953|37
1623125420000|2021-06-08 04:10:20|33113.7|32963.7|33126.6|32976.6|33128.3|32978.3|33113.7|32963.7|25
1623125430000|2021-06-08 04:10:30|33126.8|32976.8|33145.8|32995.8|33147.2|32997.2|33124.8|32974.8|38
1623125440000|2021-06-08 04:10:40|33145.3|32995.3|33140.2|32990.2|33150.3|33000.3|33136.3|32986.3|36
1623125450000|2021-06-08 04:10:50|33138.3|32988.3|33167.6|33017.6|33170.6|33020.6|33138.3|32988.3|36
1623125460000|2021-06-08 04:11:00|33161.3|33011.3|33144|32994|33172.5|33022.5|33142.7|32992.7|39
1623125470000|2021-06-08 04:11:10|33146.7|32996.7|33151|33001|33151|33001|33142.7|32992.7|38
1623125480000|2021-06-08 04:11:20|33149|32999|33158.5|33008.5|33158.5|33008.5|33143.2|32993.2|33
1623125490000|2021-06-08 04:11:30|33156.7|33006.7|33155.1|33005.1|33158.5|33008.5|33152.6|33002.6|37
1623125500000|2021-06-08 04:11:40|33155.3|33005.3|33155.8|33005.8|33159.2|33009.2|33150.4|33000.4|37
1623125510000|2021-06-08 04:11:50|33156.8|33006.8|33154.4|33004.4|33157.8|33007.8|33151.5|33001.5|33
1623125520000|2021-06-08 04:12:00|33153.8|33003.8|33155.6|33005.6|33155.6|33005.6|33142.9|32992.9|36
1623125530000|2021-06-08 04:12:10|33155.8|33005.8|33155|33005|33158.2|33008.2|33140.3|32990.3|32
1623125540000|2021-06-08 04:12:20|33154.7|33004.7|33154.2|33004.2|33176.7|33026.7|33154|33004|39
1623125550000|2021-06-08 04:12:30|33154.1|33004.1|33148.9|32998.9|33155.4|33005.4|33143.7|32993.7|31
1623125560000|2021-06-08 04:12:40|33149.3|32999.3|33150.8|33000.8|33151.2|33001.2|33133.6|32983.6|39
1623125570000|2021-06-08 04:12:50|33149.3|32999.3|33137.6|32987.6|33151.5|33001.5|33135.2|32985.2|35
1623125580000|2021-06-08 04:13:00|33137|32987|33125.2|32975.2|33149.5|32999.5|33125.1|32975.1|37
1623125590000|2021-06-08 04:13:10|33123.9|32973.9|33103.1|32953.1|33131|32981|33103.1|32953.1|36
1623125600000|2021-06-08 04:13:20|33112.1|32962.1|33109.2|32959.2|33113.3|32963.3|33094.4|32944.4|40
1623125610000|2021-06-08 04:13:30|33108.6|32958.6|33106.3|32956.3|33117.1|32967.1|33102.7|32952.7|30
1623125620000|2021-06-08 04:13:40|33104.5|32954.5|33083.9|32933.9|33107.2|32957.2|33083.8|32933.8|38
1623125630000|2021-06-08 04:13:50|33083.6|32933.6|33068.7|32918.7|33085.3|32935.3|33068.1|32918.1|33
1623125640000|2021-06-08 04:14:00|33073.3|32923.3|33086.3|32936.3|33089.4|32939.4|33071.3|32921.3|31
1623125650000|2021-06-08 04:14:10|33093.6|32943.6|33067|32917|33093.6|32943.6|33063.5|32913.5|39
1623125660000|2021-06-08 04:14:20|33067.5|32917.5|33070.7|32920.7|33074.2|32924.2|33060.4|32910.4|38
1623125670000|2021-06-08 04:14:30|33065.3|32915.3|33095.1|32945.1|33095.1|32945.1|33063.5|32913.5|38
1623125680000|2021-06-08 04:14:40|33093.5|32943.5|33113.3|32963.3|33113.3|32963.3|33093.5|32943.5|33
1623125690000|2021-06-08 04:14:50|33114.1|32964.1|33109.3|32959.3|33120.6|32970.6|33108.3|32958.3|33
1623125700000|2021-06-08 04:15:00|33109.1|32959.1|33112.4|32962.4|33114.8|32964.8|33100.7|32950.7|36
1623125710000|2021-06-08 04:15:10|33110.1|32960.1|33092.1|32942.1|33117|32967|33092.1|32942.1|34
1623125720000|2021-06-08 04:15:20|33100.5|32950.5|33097.1|32947.1|33106.6|32956.6|33086.7|32936.7|40
1623125730000|2021-06-08 04:15:30|33090.4|32940.4|33075|32925|33097.2|32947.2|33065.5|32915.5|38
1623125740000|2021-06-08 04:15:40|33070.9|32920.9|33071.3|32921.3|33075|32925|33054.7|32904.7|37
1623125750000|2021-06-08 04:15:50|33071.1|32921.1|33045.7|32895.7|33077.5|32927.5|33045.7|32895.7|30
1623125760000|2021-06-08 04:16:00|33045.9|32895.9|33046|32896|33055|32905|33043.3|32893.3|35
1623125770000|2021-06-08 04:16:10|33053.3|32903.3|33066.8|32916.8|33068.2|32918.2|33048.5|32898.5|28
1623125780000|2021-06-08 04:16:20|33064.8|32914.8|33068.3|32918.3|33071.8|32921.8|33057.2|32907.2|37
1623125790000|2021-06-08 04:16:30|33067.9|32917.9|33062|32912|33067.9|32917.9|33059.8|32909.8|33
1623125800000|2021-06-08 04:16:40|33064.7|32914.7|33051.7|32901.7|33064.7|32914.7|33048.3|32898.3|31
1623125810000|2021-06-08 04:16:50|33054.5|32904.5|33039.4|32889.4|33055.1|32905.1|33029.7|32879.7|37
1623125820000|2021-06-08 04:17:00|33033.5|32883.5|33056.3|32906.3|33056.3|32906.3|33022.7|32872.7|34
1623125830000|2021-06-08 04:17:10|33056.5|32906.5|33045.9|32895.9|33056.5|32906.5|33030|32880|34
1623125840000|2021-06-08 04:17:20|33042.1|32892.1|33029.2|32879.2|33056|32906|33029.2|32879.2|31
1623125850000|2021-06-08 04:17:30|33030.2|32880.2|33036.4|32886.4|33056.5|32906.5|33030|32880|29
1623125860000|2021-06-08 04:17:40|33036.2|32886.2|33042.5|32892.5|33053.4|32903.4|33036.2|32886.2|33
1623125870000|2021-06-08 04:17:50|33043.1|32893.1|33042.5|32892.5|33043.9|32893.9|33032.7|32882.7|31
1623125880000|2021-06-08 04:18:00|33042.2|32892.2|33028.3|32878.3|33042.5|32892.5|33020.6|32870.6|28
1623125890000|2021-06-08 04:18:10|33027.8|32877.8|33013.4|32863.4|33033.4|32883.4|33010.9|32860.9|32
1623125900000|2021-06-08 04:18:20|33012.7|32862.7|33018.4|32868.4|33020.1|32870.1|33004.2|32854.2|34
1623125910000|2021-06-08 04:18:30|33021.1|32871.1|33008.5|32858.5|33029|32879|33008.5|32858.5|30
1623125920000|2021-06-08 04:18:40|33010.9|32860.9|32997.9|32847.9|33013.6|32863.6|32995.7|32845.7|32
1623125930000|2021-06-08 04:18:50|32998.1|32848.1|32990.1|32840.1|33007.4|32857.4|32990|32840|36
1623125940000|2021-06-08 04:19:00|32990.2|32840.2|32988.4|32838.4|33007.1|32857.1|32984.5|32834.5|35
1623125950000|2021-06-08 04:19:10|32986.5|32836.5|33003.4|32853.4|33003.8|32853.8|32977.7|32827.7|30
1623125960000|2021-06-08 04:19:20|33002.5|32852.5|33004.2|32854.2|33008.2|32858.2|33002.5|32852.5|28
1623125970000|2021-06-08 04:19:30|33004.4|32854.4|33012.2|32862.2|33012.2|32862.2|33004.4|32854.4|23
1623125980000|2021-06-08 04:19:40|33015|32865|33032|32882|33034.6|32884.6|33013|32863|35
1623125990000|2021-06-08 04:19:50|33032.3|32882.3|33029.1|32879.1|33036.4|32886.4|33023.3|32873.3|32
1623126000000|2021-06-08 04:20:00|33026.1|32876.1|33035.3|32885.3|33037.7|32887.7|33013.7|32863.7|33
1623126010000|2021-06-08 04:20:10|33036|32886|33059.8|32909.8|33059.8|32909.8|33036|32886|27
1623126020000|2021-06-08 04:20:20|33059.2|32909.2|33056.9|32906.9|33061.1|32911.1|33050.3|32900.3|28
1623126030000|2021-06-08 04:20:30|33052.9|32902.9|33053.8|32903.8|33056.1|32906.1|33051.5|32901.5|31
1623126040000|2021-06-08 04:20:40|33052.9|32902.9|33050.1|32900.1|33058.3|32908.3|33048|32898|29
1623126050000|2021-06-08 04:20:50|33052.6|32902.6|33020|32870|33053.4|32903.4|33019.3|32869.3|32
1623126060000|2021-06-08 04:21:00|33018.6|32868.6|33023.6|32873.6|33023.6|32873.6|33011|32861|35
1623126070000|2021-06-08 04:21:10|33023.1|32873.1|33012.1|32862.1|33024.2|32874.2|33012.1|32862.1|35
1623126080000|2021-06-08 04:21:20|33010.7|32860.7|33000.2|32850.2|33019.6|32869.6|32998.5|32848.5|35
1623126090000|2021-06-08 04:21:30|32998.5|32848.5|33018.8|32868.8|33021.2|32871.2|32998.5|32848.5|34
1623126100000|2021-06-08 04:21:40|33017.6|32867.6|33008.9|32858.9|33021.4|32871.4|33005|32855|33
1623126110000|2021-06-08 04:21:50|33009.7|32859.7|33010.7|32860.7|33012.9|32862.9|33001.5|32851.5|34
1623126120000|2021-06-08 04:22:00|33010.3|32860.3|32980.4|32830.4|33010.7|32860.7|32980.4|32830.4|39
1623126130000|2021-06-08 04:22:10|32980.6|32830.6|32984.3|32834.3|32987.1|32837.1|32978.4|32828.4|40
1623126140000|2021-06-08 04:22:20|32980.4|32830.4|32989.3|32839.3|32995.1|32845.1|32977.8|32827.8|39
1623126150000|2021-06-08 04:22:30|32992.4|32842.4|32986.8|32836.8|32992.4|32842.4|32974.7|32824.7|40
1623126160000|2021-06-08 04:22:40|32985.3|32835.3|32996.4|32846.4|33007.3|32857.3|32979.8|32829.8|31
1623126170000|2021-06-08 04:22:50|32996.6|32846.6|32994.8|32844.8|33004.7|32854.7|32986.1|32836.1|32
1623126180000|2021-06-08 04:23:00|32994.7|32844.7|32993.4|32843.4|33004.6|32854.6|32987.6|32837.6|36
1623126190000|2021-06-08 04:23:10|32992.8|32842.8|32987.7|32837.7|32993.8|32843.8|32983.7|32833.7|35
1623126200000|2021-06-08 04:23:20|32985.7|32835.7|32982.3|32832.3|32987.3|32837.3|32977.9|32827.9|37
1623126210000|2021-06-08 04:23:30|32984.4|32834.4|32986.7|32836.7|32991.9|32841.9|32983.6|32833.6|39
1623126220000|2021-06-08 04:23:40|32986.5|32836.5|32983.3|32833.3|32991|32841|32983.3|32833.3|31
1623126230000|2021-06-08 04:23:50|32982|32832|32995.5|32845.5|33001.5|32851.5|32982|32832|28
1623126240000|2021-06-08 04:24:00|32997.9|32847.9|33005|32855|33010.5|32860.5|32996|32846|29
1623126250000|2021-06-08 04:24:10|33002.3|32852.3|33008.7|32858.7|33009.2|32859.2|33001.3|32851.3|31
1623126260000|2021-06-08 04:24:20|33004.2|32854.2|33016.5|32866.5|33021.8|32871.8|33004.2|32854.2|25
1623126270000|2021-06-08 04:24:30|33016.3|32866.3|33013.9|32863.9|33018.2|32868.2|33012.7|32862.7|31
1623126280000|2021-06-08 04:24:40|33014.1|32864.1|33022.1|32872.1|33023.8|32873.8|33013.5|32863.5|32
1623126290000|2021-06-08 04:24:50|33022.4|32872.4|33026.1|32876.1|33028.4|32878.4|33013.8|32863.8|36
1623126300000|2021-06-08 04:25:00|33030.6|32880.6|33020.1|32870.1|33033.2|32883.2|33015.5|32865.5|30
1623126310000|2021-06-08 04:25:10|33017.8|32867.8|33023.5|32873.5|33023.5|32873.5|33016.9|32866.9|24
1623126320000|2021-06-08 04:25:20|33023.6|32873.6|33011.8|32861.8|33025.1|32875.1|33011.6|32861.6|25
1623126330000|2021-06-08 04:25:30|33011.7|32861.7|33003.2|32853.2|33012.1|32862.1|33002|32852|31
1623126340000|2021-06-08 04:25:40|33003|32853|33005.1|32855.1|33005.6|32855.6|33002.7|32852.7|30
1623126350000|2021-06-08 04:25:50|33005.7|32855.7|32990.6|32840.6|33005.8|32855.8|32989.9|32839.9|31
1623126360000|2021-06-08 04:26:00|32991.7|32841.7|32984.3|32834.3|33005|32855|32982.6|32832.6|38
1623126370000|2021-06-08 04:26:10|32984.2|32834.2|32968.7|32818.7|32984.2|32834.2|32968.6|32818.6|29
1623126380000|2021-06-08 04:26:20|32968.6|32818.6|32975.3|32825.3|32976.2|32826.2|32968.6|32818.6|29
1623126390000|2021-06-08 04:26:30|32980.7|32830.7|32963.1|32813.1|32980.7|32830.7|32953.4|32803.4|35
1623126400000|2021-06-08 04:26:40|32961.7|32811.7|32955.9|32805.9|32961.9|32811.9|32952.7|32802.7|34
1623126410000|2021-06-08 04:26:50|32956.5|32806.5|32960.5|32810.5|32969|32819|32955.6|32805.6|30
1623126420000|2021-06-08 04:27:00|32960.7|32810.7|32961|32811|32967.5|32817.5|32958.4|32808.4|33
1623126430000|2021-06-08 04:27:10|32961.1|32811.1|32945.7|32795.7|32961.1|32811.1|32940.7|32790.7|33
1623126440000|2021-06-08 04:27:20|32944.6|32794.6|32950.2|32800.2|32950.2|32800.2|32940.6|32790.6|24
1623126450000|2021-06-08 04:27:30|32948.1|32798.1|32967.9|32817.9|32967.9|32817.9|32943.7|32793.7|35
1623126460000|2021-06-08 04:27:40|32966.8|32816.8|32965.5|32815.5|32980.3|32830.3|32958.6|32808.6|33
1623126470000|2021-06-08 04:27:50|32970.5|32820.5|32949.1|32799.1|32972|32822|32948.4|32798.4|34
1623126480000|2021-06-08 04:28:00|32946.8|32796.8|32913.3|32763.3|32946.8|32796.8|32913.3|32763.3|39
1623126490000|2021-06-08 04:28:10|32915|32765|32918.8|32768.8|32926.5|32776.5|32910.1|32760.1|39
1623126500000|2021-06-08 04:28:20|32919|32769|32909.7|32759.7|32925.1|32775.1|32909.7|32759.7|28
1623126510000|2021-06-08 04:28:30|32909.8|32759.8|32904|32754|32910.6|32760.6|32899.5|32749.5|33
1623126520000|2021-06-08 04:28:40|32899.2|32749.2|32885.6|32735.6|32903.1|32753.1|32883.3|32733.3|32
1623126530000|2021-06-08 04:28:50|32885.5|32735.5|32889|32739|32893.1|32743.1|32879.9|32729.9|27
1623126540000|2021-06-08 04:29:00|32887.6|32737.6|32882.7|32732.7|32887.8|32737.8|32881.4|32731.4|28
1623126550000|2021-06-08 04:29:10|32882.5|32732.5|32865.9|32715.9|32884.2|32734.2|32860.3|32710.3|33
1623126560000|2021-06-08 04:29:20|32868.5|32718.5|32866.4|32716.4|32875.9|32725.9|32865.5|32715.5|38
1623126570000|2021-06-08 04:29:30|32870|32720|32864.1|32714.1|32875.9|32725.9|32863.7|32713.7|32
1623126580000|2021-06-08 04:29:40|32865|32715|32857.4|32707.4|32869.9|32719.9|32847.6|32697.6|36
1623126590000|2021-06-08 04:29:50|32859.9|32709.9|32861.5|32711.5|32868.9|32718.9|32850.8|32700.8|34
1623126600000|2021-06-08 04:30:00|32859.5|32709.5|32891.3|32741.3|32898.7|32748.7|32853.9|32703.9|38
1623126610000|2021-06-08 04:30:10|32891.4|32741.4|32914|32764|32914|32764|32891.4|32741.4|39
1623126620000|2021-06-08 04:30:20|32914.1|32764.1|32889.3|32739.3|32915|32765|32888.8|32738.8|37
1623126630000|2021-06-08 04:30:30|32889|32739|32894|32744|32898.2|32748.2|32888.2|32738.2|34
1623126640000|2021-06-08 04:30:40|32893.5|32743.5|32897.3|32747.3|32898.5|32748.5|32893.2|32743.2|27
1623126650000|2021-06-08 04:30:50|32896.8|32746.8|32918.2|32768.2|32920.2|32770.2|32895.2|32745.2|29
1623126660000|2021-06-08 04:31:00|32917.7|32767.7|32903.7|32753.7|32917.7|32767.7|32901.2|32751.2|32
1623126670000|2021-06-08 04:31:10|32904.7|32754.7|32915.8|32765.8|32917.6|32767.6|32901.9|32751.9|25
1623126680000|2021-06-08 04:31:20|32913.5|32763.5|32913.3|32763.3|32919.1|32769.1|32912.5|32762.5|32
1623126690000|2021-06-08 04:31:30|32909.3|32759.3|32918.2|32768.2|32918.2|32768.2|32909.3|32759.3|32
1623126700000|2021-06-08 04:31:40|32915.8|32765.8|32934.1|32784.1|32938|32788|32915.8|32765.8|38
1623126710000|2021-06-08 04:31:50|32935.4|32785.4|32958|32808|32958|32808|32930.9|32780.9|27
1623126720000|2021-06-08 04:32:00|32957.9|32807.9|32956.4|32806.4|32964.2|32814.2|32948.8|32798.8|31
1623126730000|2021-06-08 04:32:10|32956.6|32806.6|32961.3|32811.3|32963.1|32813.1|32955.8|32805.8|32
1623126740000|2021-06-08 04:32:20|32958.5|32808.5|32947|32797|32959.7|32809.7|32947|32797|31
1623126750000|2021-06-08 04:32:30|32946.8|32796.8|32949.7|32799.7|32949.7|32799.7|32943.6|32793.6|25
1623126760000|2021-06-08 04:32:40|32948.3|32798.3|32932.7|32782.7|32949.4|32799.4|32932.7|32782.7|36
1623126770000|2021-06-08 04:32:50|32933.1|32783.1|32929.7|32779.7|32935.4|32785.4|32925.9|32775.9|37
1623126780000|2021-06-08 04:33:00|32929.5|32779.5|32938.3|32788.3|32942|32792|32927.6|32777.6|29
1623126790000|2021-06-08 04:33:10|32940.1|32790.1|32943.3|32793.3|32946.1|32796.1|32937.1|32787.1|32
1623126800000|2021-06-08 04:33:20|32943.2|32793.2|32947.8|32797.8|32947.8|32797.8|32936.3|32786.3|34
1623126810000|2021-06-08 04:33:30|32948.2|32798.2|32946|32796|32949.9|32799.9|32943.4|32793.4|33
1623126820000|2021-06-08 04:33:40|32944.7|32794.7|32948.5|32798.5|32949.3|32799.3|32943.5|32793.5|31
1623126830000|2021-06-08 04:33:50|32948.3|32798.3|32967.5|32817.5|32967.6|32817.6|32947.9|32797.9|34
1623126840000|2021-06-08 04:34:00|32962.8|32812.8|32965.4|32815.4|32965.8|32815.8|32958.8|32808.8|30
1623126850000|2021-06-08 04:34:10|32973.6|32823.6|32982|32832|32982|32832|32973|32823|34
1623126860000|2021-06-08 04:34:20|32980.5|32830.5|32976.7|32826.7|32982.1|32832.1|32974.5|32824.5|36
1623126870000|2021-06-08 04:34:30|32977.4|32827.4|32971.2|32821.2|32977.4|32827.4|32968.4|32818.4|34
1623126880000|2021-06-08 04:34:40|32971.3|32821.3|32973.3|32823.3|32977.8|32827.8|32966.3|32816.3|33
1623126890000|2021-06-08 04:34:50|32973.6|32823.6|32966.7|32816.7|32976.4|32826.4|32963.1|32813.1|33
1623126900000|2021-06-08 04:35:00|32966.9|32816.9|32950.7|32800.7|32966.9|32816.9|32950.7|32800.7|26
1623126910000|2021-06-08 04:35:10|32950.9|32800.9|32936.9|32786.9|32951.1|32801.1|32936.9|32786.9|32
1623126920000|2021-06-08 04:35:20|32937.3|32787.3|32935.5|32785.5|32941.6|32791.6|32934.8|32784.8|22
1623126930000|2021-06-08 04:35:30|32935.6|32785.6|32948.2|32798.2|32950.6|32800.6|32935.6|32785.6|29
1623126940000|2021-06-08 04:35:40|32948.4|32798.4|32941.8|32791.8|32950.5|32800.5|32939.7|32789.7|32
1623126950000|2021-06-08 04:35:50|32942.2|32792.2|32942.7|32792.7|32945.3|32795.3|32935.7|32785.7|34
1623126960000|2021-06-08 04:36:00|32942.8|32792.8|32954.6|32804.6|32954.6|32804.6|32940.9|32790.9|25
1623126970000|2021-06-08 04:36:10|32954.3|32804.3|32953.1|32803.1|32954.3|32804.3|32951.6|32801.6|20
1623126980000|2021-06-08 04:36:20|32953|32803|32955.8|32805.8|32959.3|32809.3|32952.4|32802.4|29
1623126990000|2021-06-08 04:36:30|32955.6|32805.6|32971.2|32821.2|32971.2|32821.2|32955.6|32805.6|31
1623127000000|2021-06-08 04:36:40|32969.6|32819.6|32972.6|32822.6|32976|32826|32967.1|32817.1|33
1623127010000|2021-06-08 04:36:50|32970|32820|32986.2|32836.2|32992.2|32842.2|32970|32820|31
1623127020000|2021-06-08 04:37:00|32984.4|32834.4|32972.4|32822.4|32987.3|32837.3|32971.5|32821.5|31
1623127030000|2021-06-08 04:37:10|32971.1|32821.1|32946.4|32796.4|32975.5|32825.5|32946.4|32796.4|36
1623127040000|2021-06-08 04:37:20|32946.6|32796.6|32932.6|32782.6|32946.6|32796.6|32932.4|32782.4|35
1623127050000|2021-06-08 04:37:30|32934.8|32784.8|32933.1|32783.1|32938.3|32788.3|32933.1|32783.1|24
1623127060000|2021-06-08 04:37:40|32933|32783|32940.4|32790.4|32946.1|32796.1|32931.9|32781.9|30
1623127070000|2021-06-08 04:37:50|32942.3|32792.3|32940.8|32790.8|32946.3|32796.3|32939.5|32789.5|23
1623127080000|2021-06-08 04:38:00|32939.7|32789.7|32940|32790|32952.9|32802.9|32939.2|32789.2|29
1623127090000|2021-06-08 04:38:10|32938.4|32788.4|32924.3|32774.3|32943.7|32793.7|32919.9|32769.9|31
1623127100000|2021-06-08 04:38:20|32916.8|32766.8|32902.9|32752.9|32916.8|32766.8|32902.9|32752.9|36
1623127110000|2021-06-08 04:38:30|32902.8|32752.8|32896.5|32746.5|32902.9|32752.9|32888.4|32738.4|38
1623127120000|2021-06-08 04:38:40|32896.3|32746.3|32872.9|32722.9|32897.9|32747.9|32865.5|32715.5|37
1623127130000|2021-06-08 04:38:50|32873.7|32723.7|32868.4|32718.4|32876.5|32726.5|32867.4|32717.4|35
1623127140000|2021-06-08 04:39:00|32868.5|32718.5|32877.8|32727.8|32879.7|32729.7|32866.7|32716.7|35
1623127150000|2021-06-08 04:39:10|32880|32730|32866.5|32716.5|32889.4|32739.4|32866.5|32716.5|36
1623127160000|2021-06-08 04:39:20|32866.9|32716.9|32835.1|32685.1|32866.9|32716.9|32834.8|32684.8|40
1623127170000|2021-06-08 04:39:30|32835|32685|32803.9|32653.9|32835|32685|32774.5|32624.5|39
1623127180000|2021-06-08 04:39:40|32794.2|32644.2|32800.7|32650.7|32811.7|32661.7|32794.2|32644.2|32
1623127190000|2021-06-08 04:39:50|32801.8|32651.8|32798.1|32648.1|32802.8|32652.8|32796.4|32646.4|29
1623127200000|2021-06-08 04:40:00|32799.1|32649.1|32819|32669|32819|32669|32796.8|32646.8|37
1623127210000|2021-06-08 04:40:10|32819.8|32669.8|32796.7|32646.7|32820.4|32670.4|32794.7|32644.7|35
1623127220000|2021-06-08 04:40:20|32798.2|32648.2|32806.2|32656.2|32806.2|32656.2|32798.2|32648.2|34
1623127230000|2021-06-08 04:40:30|32805.8|32655.8|32828.7|32678.7|32831.4|32681.4|32805.7|32655.7|27
1623127240000|2021-06-08 04:40:40|32829.4|32679.4|32834.1|32684.1|32839.4|32689.4|32829.4|32679.4|31
1623127250000|2021-06-08 04:40:50|32834.2|32684.2|32838.6|32688.6|32849.1|32699.1|32834.2|32684.2|35
1623127260000|2021-06-08 04:41:00|32838.1|32688.1|32856.2|32706.2|32857|32707|32838.1|32688.1|39
1623127270000|2021-06-08 04:41:10|32857.7|32707.7|32890.6|32740.6|32890.6|32740.6|32857.7|32707.7|36
1623127280000|2021-06-08 04:41:20|32890.3|32740.3|32888.5|32738.5|32903.5|32753.5|32888.5|32738.5|38
1623127290000|2021-06-08 04:41:30|32889.2|32739.2|32908.1|32758.1|32908.1|32758.1|32888.1|32738.1|39
1623127300000|2021-06-08 04:41:40|32909.8|32759.8|32923.1|32773.1|32923.1|32773.1|32906|32756|29
1623127310000|2021-06-08 04:41:50|32922.8|32772.8|32925.4|32775.4|32925.4|32775.4|32915.3|32765.3|30
1623127320000|2021-06-08 04:42:00|32923.5|32773.5|32919.7|32769.7|32924.5|32774.5|32909.7|32759.7|34
1623127330000|2021-06-08 04:42:10|32919.6|32769.6|32915.1|32765.1|32919.6|32769.6|32915.1|32765.1|31
1623127340000|2021-06-08 04:42:20|32917.3|32767.3|32910.6|32760.6|32918.7|32768.7|32903.8|32753.8|32
1623127350000|2021-06-08 04:42:30|32911.5|32761.5|32915.5|32765.5|32915.6|32765.6|32910.8|32760.8|35
1623127360000|2021-06-08 04:42:40|32915.7|32765.7|32914.2|32764.2|32918|32768|32913.9|32763.9|34
1623127370000|2021-06-08 04:42:50|32915.2|32765.2|32906.7|32756.7|32916.6|32766.6|32897.5|32747.5|38
1623127380000|2021-06-08 04:43:00|32904.5|32754.5|32908.2|32758.2|32908.2|32758.2|32901.3|32751.3|32
1623127390000|2021-06-08 04:43:10|32910.2|32760.2|32925.3|32775.3|32925.3|32775.3|32910.2|32760.2|36
1623127400000|2021-06-08 04:43:20|32926.4|32776.4|32924.8|32774.8|32929|32779|32918.2|32768.2|33
1623127410000|2021-06-08 04:43:30|32924.7|32774.7|32931.6|32781.6|32932.6|32782.6|32922.4|32772.4|36
1623127420000|2021-06-08 04:43:40|32930.3|32780.3|32931|32781|32934.1|32784.1|32926.3|32776.3|34
1623127430000|2021-06-08 04:43:50|32930.7|32780.7|32940.8|32790.8|32940.8|32790.8|32928.7|32778.7|27
1623127440000|2021-06-08 04:44:00|32940.2|32790.2|32941.5|32791.5|32957.6|32807.6|32937.9|32787.9|37
1623127450000|2021-06-08 04:44:10|32941.3|32791.3|32929.7|32779.7|32941.3|32791.3|32929.1|32779.1|34
1623127460000|2021-06-08 04:44:20|32934.3|32784.3|32923.5|32773.5|32934.3|32784.3|32918.8|32768.8|33
1623127470000|2021-06-08 04:44:30|32923.8|32773.8|32929.2|32779.2|32937.2|32787.2|32923.1|32773.1|34
1623127480000|2021-06-08 04:44:40|32930.9|32780.9|32921.9|32771.9|32936.3|32786.3|32920.7|32770.7|35
1623127490000|2021-06-08 04:44:50|32922.3|32772.3|32940.7|32790.7|32942.3|32792.3|32922.3|32772.3|28
1623127500000|2021-06-08 04:45:00|32940.8|32790.8|32930.6|32780.6|32942.6|32792.6|32930.6|32780.6|39
1623127510000|2021-06-08 04:45:10|32933|32783|32955.9|32805.9|32956.9|32806.9|32933|32783|31
1623127520000|2021-06-08 04:45:20|32957.5|32807.5|32955.3|32805.3|32960.7|32810.7|32953.1|32803.1|38
1623127530000|2021-06-08 04:45:30|32956.4|32806.4|32967.2|32817.2|32968.2|32818.2|32955.3|32805.3|34
1623127540000|2021-06-08 04:45:40|32968.2|32818.2|32991.7|32841.7|32995.3|32845.3|32965.8|32815.8|37
1623127550000|2021-06-08 04:45:50|32989.6|32839.6|32993.2|32843.2|32996.3|32846.3|32978|32828|36
1623127560000|2021-06-08 04:46:00|32992.5|32842.5|32992.5|32842.5|32999.3|32849.3|32987.8|32837.8|29
1623127570000|2021-06-08 04:46:10|32993.9|32843.9|32995.3|32845.3|33001.9|32851.9|32990.5|32840.5|30
1623127580000|2021-06-08 04:46:20|32995.2|32845.2|32998|32848|32999.1|32849.1|32993.7|32843.7|31
1623127590000|2021-06-08 04:46:30|32998.2|32848.2|33018.6|32868.6|33021.5|32871.5|32996.4|32846.4|33
1623127600000|2021-06-08 04:46:40|33016.8|32866.8|33019.6|32869.6|33019.6|32869.6|33013.1|32863.1|33
1623127610000|2021-06-08 04:46:50|33020.4|32870.4|33024.1|32874.1|33026.7|32876.7|33018.6|32868.6|26
1623127620000|2021-06-08 04:47:00|33023.7|32873.7|33029.3|32879.3|33032.6|32882.6|33023.7|32873.7|29
1623127630000|2021-06-08 04:47:10|33030.6|32880.6|33010.8|32860.8|33030.6|32880.6|33010.8|32860.8|36
1623127640000|2021-06-08 04:47:20|33005.8|32855.8|32989.7|32839.7|33009.6|32859.6|32986.6|32836.6|37
1623127650000|2021-06-08 04:47:30|32990|32840|32992.2|32842.2|32992.2|32842.2|32985|32835|34
1623127660000|2021-06-08 04:47:40|32990.9|32840.9|32991.5|32841.5|33000.1|32850.1|32988.1|32838.1|29
1623127670000|2021-06-08 04:47:50|32991.2|32841.2|32986.4|32836.4|32991.2|32841.2|32986|32836|25
1623127680000|2021-06-08 04:48:00|32986.8|32836.8|32984.3|32834.3|32988.2|32838.2|32983.5|32833.5|34
1623127690000|2021-06-08 04:48:10|32980.9|32830.9|32978.2|32828.2|32981.5|32831.5|32977.9|32827.9|35
1623127700000|2021-06-08 04:48:20|32978.4|32828.4|32969.2|32819.2|32979.4|32829.4|32960.9|32810.9|36
1623127710000|2021-06-08 04:48:30|32968.9|32818.9|32963.3|32813.3|32969.2|32819.2|32952.2|32802.2|37
1623127720000|2021-06-08 04:48:40|32965.2|32815.2|32958.9|32808.9|32968.3|32818.3|32955.6|32805.6|36
1623127730000|2021-06-08 04:48:50|32958.6|32808.6|32949.9|32799.9|32958.6|32808.6|32948.3|32798.3|36
1623127740000|2021-06-08 04:49:00|32949.2|32799.2|32954.5|32804.5|32957.1|32807.1|32948.9|32798.9|29
1623127750000|2021-06-08 04:49:10|32957.1|32807.1|32971.9|32821.9|32971.9|32821.9|32955.5|32805.5|26
1623127760000|2021-06-08 04:49:20|32972.1|32822.1|32986.6|32836.6|32989.4|32839.4|32971.3|32821.3|36
1623127770000|2021-06-08 04:49:30|32986.5|32836.5|32987.5|32837.5|32991.7|32841.7|32980.1|32830.1|34
1623127780000|2021-06-08 04:49:40|32985.8|32835.8|32976.5|32826.5|32985.8|32835.8|32975.3|32825.3|34
1623127790000|2021-06-08 04:49:50|32979|32829|33000.5|32850.5|33000.7|32850.7|32973.7|32823.7|33
1623127800000|2021-06-08 04:50:00|33000.6|32850.6|33002.7|32852.7|33002.7|32852.7|32998.9|32848.9|30
1623127810000|2021-06-08 04:50:10|33002.4|32852.4|32975.4|32825.4|33002.6|32852.6|32973.8|32823.8|28
1623127820000|2021-06-08 04:50:20|32975.1|32825.1|32971.8|32821.8|32976.1|32826.1|32971.8|32821.8|31
1623127830000|2021-06-08 04:50:30|32971.4|32821.4|32986.7|32836.7|32987|32837|32971.2|32821.2|25
1623127840000|2021-06-08 04:50:40|32986.3|32836.3|32969.9|32819.9|32986.8|32836.8|32969.4|32819.4|36
1623127850000|2021-06-08 04:50:50|32969.6|32819.6|32975.3|32825.3|32977|32827|32969.4|32819.4|31
1623127860000|2021-06-08 04:51:00|32978.2|32828.2|32965.4|32815.4|32982.6|32832.6|32963.7|32813.7|37
1623127870000|2021-06-08 04:51:10|32966.2|32816.2|32956.4|32806.4|32966.5|32816.5|32954|32804|38
1623127880000|2021-06-08 04:51:20|32956.7|32806.7|32964.8|32814.8|32966.2|32816.2|32949.6|32799.6|33
1623127890000|2021-06-08 04:51:30|32966.2|32816.2|32966.7|32816.7|32970.6|32820.6|32960.5|32810.5|35
1623127900000|2021-06-08 04:51:40|32966.2|32816.2|32966.5|32816.5|32968.1|32818.1|32965.6|32815.6|28
1623127910000|2021-06-08 04:51:50|32965|32815|32971.6|32821.6|32971.6|32821.6|32965|32815|31
1623127920000|2021-06-08 04:52:00|32972.2|32822.2|32955.8|32805.8|32972.3|32822.3|32955.8|32805.8|29
1623127930000|2021-06-08 04:52:10|32955.6|32805.6|32969.6|32819.6|32971.2|32821.2|32953.3|32803.3|29
1623127940000|2021-06-08 04:52:20|32969.5|32819.5|32957.5|32807.5|32970.9|32820.9|32956|32806|25
1623127950000|2021-06-08 04:52:30|32957.6|32807.6|32959|32809|32959|32809|32955.7|32805.7|35
1623127960000|2021-06-08 04:52:40|32957.5|32807.5|32967.7|32817.7|32968|32818|32956.5|32806.5|30
1623127970000|2021-06-08 04:52:50|32967.5|32817.5|32967.8|32817.8|32967.8|32817.8|32966.2|32816.2|21
1623127980000|2021-06-08 04:53:00|32968.2|32818.2|32971|32821|32981.2|32831.2|32967.3|32817.3|34
1623127990000|2021-06-08 04:53:10|32971.5|32821.5|32972.1|32822.1|32973.6|32823.6|32968.7|32818.7|29
1623128000000|2021-06-08 04:53:20|32972.2|32822.2|32965.9|32815.9|32972.2|32822.2|32965.3|32815.3|30
1623128010000|2021-06-08 04:53:30|32965.7|32815.7|32933.1|32783.1|32966.1|32816.1|32933.1|32783.1|37
1623128020000|2021-06-08 04:53:40|32932|32782|32932.5|32782.5|32951.3|32801.3|32932|32782|34
1623128030000|2021-06-08 04:53:50|32934.7|32784.7|32928.1|32778.1|32936.9|32786.9|32923.1|32773.1|38
1623128040000|2021-06-08 04:54:00|32928|32778|32928|32778|32928.8|32778.8|32925.2|32775.2|35
1623128050000|2021-06-08 04:54:10|32927.8|32777.8|32929.5|32779.5|32931.2|32781.2|32923.3|32773.3|27
1623128060000|2021-06-08 04:54:20|32932.1|32782.1|32924.1|32774.1|32933.2|32783.2|32924|32774|32
1623128070000|2021-06-08 04:54:30|32924.3|32774.3|32926.3|32776.3|32932.9|32782.9|32922.4|32772.4|36
1623128080000|2021-06-08 04:54:40|32926.4|32776.4|32926.6|32776.6|32929.1|32779.1|32924.2|32774.2|32
1623128090000|2021-06-08 04:54:50|32927.4|32777.4|32928|32778|32929.2|32779.2|32924.4|32774.4|30
1623128100000|2021-06-08 04:55:00|32927.8|32777.8|32931.5|32781.5|32932.8|32782.8|32927.2|32777.2|28
1623128110000|2021-06-08 04:55:10|32931.9|32781.9|32955.2|32805.2|32955.2|32805.2|32931.9|32781.9|28
1623128120000|2021-06-08 04:55:20|32953.6|32803.6|32964.8|32814.8|32964.8|32814.8|32953.6|32803.6|31
1623128130000|2021-06-08 04:55:30|32965.1|32815.1|32971.8|32821.8|32972.6|32822.6|32965.1|32815.1|29
1623128140000|2021-06-08 04:55:40|32972.2|32822.2|32996.4|32846.4|32998.3|32848.3|32972.2|32822.2|29
1623128150000|2021-06-08 04:55:50|32995.2|32845.2|33012.1|32862.1|33012.4|32862.4|32989.2|32839.2|36
1623128160000|2021-06-08 04:56:00|33011.6|32861.6|33015.7|32865.7|33025.4|32875.4|33009.8|32859.8|31
1623128170000|2021-06-08 04:56:10|33012.6|32862.6|33022.6|32872.6|33028.8|32878.8|33011.7|32861.7|32
1623128180000|2021-06-08 04:56:20|33021.5|32871.5|33019.3|32869.3|33024.1|32874.1|33017.5|32867.5|21
1623128190000|2021-06-08 04:56:30|33017.2|32867.2|33017.8|32867.8|33026.2|32876.2|33017.1|32867.1|29
1623128200000|2021-06-08 04:56:40|33024.7|32874.7|33017.7|32867.7|33025.4|32875.4|33013.6|32863.6|36
1623128210000|2021-06-08 04:56:50|33016.6|32866.6|33019.7|32869.7|33024|32874|33014.8|32864.8|24
1623128220000|2021-06-08 04:57:00|33019.1|32869.1|33014.8|32864.8|33020.4|32870.4|33005.1|32855.1|35
1623128230000|2021-06-08 04:57:10|33014.5|32864.5|33016.1|32866.1|33022.5|32872.5|33013.1|32863.1|32
1623128240000|2021-06-08 04:57:20|33015.6|32865.6|33010|32860|33019.1|32869.1|33006.6|32856.6|27
1623128250000|2021-06-08 04:57:30|33012.7|32862.7|33024.5|32874.5|33026.8|32876.8|33010.5|32860.5|33
1623128260000|2021-06-08 04:57:40|33023.9|32873.9|33026.7|32876.7|33026.7|32876.7|33015.1|32865.1|30
1623128270000|2021-06-08 04:57:50|33029.1|32879.1|33011|32861|33029.1|32879.1|33011|32861|34
1623128280000|2021-06-08 04:58:00|33011.4|32861.4|32995.5|32845.5|33014.9|32864.9|32992.3|32842.3|36
1623128290000|2021-06-08 04:58:10|32996|32846|32988.6|32838.6|33005|32855|32988.6|32838.6|38
1623128300000|2021-06-08 04:58:20|32987.2|32837.2|32978.8|32828.8|32990.6|32840.6|32977.9|32827.9|30
1623128310000|2021-06-08 04:58:30|32977.9|32827.9|32987.6|32837.6|32987.6|32837.6|32964|32814|29
1623128320000|2021-06-08 04:58:40|32985.8|32835.8|32968.4|32818.4|32987.5|32837.5|32968.4|32818.4|32
1623128330000|2021-06-08 04:58:50|32968.1|32818.1|32965.9|32815.9|32970|32820|32965.9|32815.9|30
1623128340000|2021-06-08 04:59:00|32965.4|32815.4|32927.9|32777.9|32968.6|32818.6|32927.9|32777.9|36
1623128350000|2021-06-08 04:59:10|32928.3|32778.3|32944.2|32794.2|32948|32798|32926.6|32776.6|38
1623128360000|2021-06-08 04:59:20|32946.2|32796.2|32949.3|32799.3|32954.5|32804.5|32944.7|32794.7|29
1623128370000|2021-06-08 04:59:30|32948.9|32798.9|32941.3|32791.3|32949.8|32799.8|32941.3|32791.3|32
1623128380000|2021-06-08 04:59:40|32942.1|32792.1|32940.6|32790.6|32943.5|32793.5|32940.3|32790.3|25
1623128390000|2021-06-08 04:59:50|32940.4|32790.4|32935.2|32785.2|32941.4|32791.4|32934.4|32784.4|13
1623128400000|2021-06-08 05:00:00|32934.9|32784.9|32920.9|32770.9|32935.3|32785.3|32920.9|32770.9|35
1623128410000|2021-06-08 05:00:10|32921.9|32771.9|32916.5|32766.5|32921.9|32771.9|32914.7|32764.7|38
1623128420000|2021-06-08 05:00:20|32916.4|32766.4|32912.2|32762.2|32916.4|32766.4|32911.7|32761.7|30
1623128430000|2021-06-08 05:00:30|32912.3|32762.3|32901.5|32751.5|32914.3|32764.3|32896.4|32746.4|36
1623128440000|2021-06-08 05:00:40|32900|32750|32897.7|32747.7|32903.7|32753.7|32897.1|32747.1|40
1623128450000|2021-06-08 05:00:50|32898.8|32748.8|32910.3|32760.3|32910.3|32760.3|32897.3|32747.3|36
1623128460000|2021-06-08 05:01:00|32912.2|32762.2|32963.8|32813.8|32963.8|32813.8|32911.5|32761.5|39
1623128470000|2021-06-08 05:01:10|32964|32814|32963.7|32813.7|32976.8|32826.8|32962.3|32812.3|36
1623128480000|2021-06-08 05:01:20|32964|32814|32970.6|32820.6|32971.5|32821.5|32958|32808|28
1623128490000|2021-06-08 05:01:30|32971.2|32821.2|32978.6|32828.6|32980.9|32830.9|32970|32820|31
1623128500000|2021-06-08 05:01:40|32978.9|32828.9|32977.1|32827.1|32978.9|32828.9|32973.3|32823.3|35
1623128510000|2021-06-08 05:01:50|32976.9|32826.9|32965.4|32815.4|32977.1|32827.1|32962.3|32812.3|34
1623128520000|2021-06-08 05:02:00|32965|32815|32960.5|32810.5|32965.2|32815.2|32960.4|32810.4|22
1623128530000|2021-06-08 05:02:10|32960.6|32810.6|32961.2|32811.2|32972.8|32822.8|32960.4|32810.4|29
1623128540000|2021-06-08 05:02:20|32960.9|32810.9|32938.3|32788.3|32961.7|32811.7|32936|32786|35
1623128550000|2021-06-08 05:02:30|32938|32788|32959.1|32809.1|32959.1|32809.1|32938|32788|33
1623128560000|2021-06-08 05:02:40|32957.3|32807.3|32963.5|32813.5|32967.7|32817.7|32956.1|32806.1|38
1623128570000|2021-06-08 05:02:50|32962.6|32812.6|32973.3|32823.3|32973.3|32823.3|32960.5|32810.5|31
1623128580000|2021-06-08 05:03:00|32973.4|32823.4|32948.4|32798.4|32973.4|32823.4|32947.3|32797.3|37
1623128590000|2021-06-08 05:03:10|32948.6|32798.6|32973.7|32823.7|32973.7|32823.7|32946.1|32796.1|34
1623128600000|2021-06-08 05:03:20|32974.3|32824.3|32989.8|32839.8|32990.2|32840.2|32974.3|32824.3|31
1623128610000|2021-06-08 05:03:30|32987.8|32837.8|32994.8|32844.8|32996.6|32846.6|32987.8|32837.8|25
1623128620000|2021-06-08 05:03:40|32997|32847|32988.8|32838.8|32997.5|32847.5|32986.5|32836.5|35
1623128630000|2021-06-08 05:03:50|32988.9|32838.9|32990.5|32840.5|32992.1|32842.1|32984.5|32834.5|31
1623128640000|2021-06-08 05:04:00|32990.8|32840.8|32995.2|32845.2|32995.2|32845.2|32989|32839|28
1623128650000|2021-06-08 05:04:10|32995.8|32845.8|32994.3|32844.3|33008.1|32858.1|32991.3|32841.3|33
1623128660000|2021-06-08 05:04:20|32996.7|32846.7|33002.9|32852.9|33010.8|32860.8|32996.7|32846.7|36
1623128670000|2021-06-08 05:04:30|33004.8|32854.8|33000.3|32850.3|33005.4|32855.4|32999.5|32849.5|24
1623128680000|2021-06-08 05:04:40|32999.6|32849.6|33019|32869|33023.6|32873.6|32999.6|32849.6|30
1623128690000|2021-06-08 05:04:50|33018.4|32868.4|33012|32862|33019.7|32869.7|33010.9|32860.9|27
1623128700000|2021-06-08 05:05:00|33012.4|32862.4|33009.1|32859.1|33022|32872|33009.1|32859.1|32
1623128710000|2021-06-08 05:05:10|33007.1|32857.1|33003.6|32853.6|33007.1|32857.1|32999.3|32849.3|37
1623128720000|2021-06-08 05:05:20|33003|32853|33003.9|32853.9|33004.9|32854.9|32998.9|32848.9|33
1623128730000|2021-06-08 05:05:30|33004|32854|33004.8|32854.8|33005.4|32855.4|33003.4|32853.4|22
1623128740000|2021-06-08 05:05:40|33004.7|32854.7|33000|32850|33009.4|32859.4|33000|32850|27
1623128750000|2021-06-08 05:05:50|33001.1|32851.1|32977.2|32827.2|33001.8|32851.8|32975.6|32825.6|39
1623128760000|2021-06-08 05:06:00|32977.5|32827.5|32984.8|32834.8|32986.3|32836.3|32976.6|32826.6|36
1623128770000|2021-06-08 05:06:10|32984.5|32834.5|32968.2|32818.2|32984.5|32834.5|32968.2|32818.2|34
1623128780000|2021-06-08 05:06:20|32968.4|32818.4|32973.2|32823.2|32973.9|32823.9|32968.3|32818.3|27
1623128790000|2021-06-08 05:06:30|32973.7|32823.7|32974.7|32824.7|32975.4|32825.4|32973.6|32823.6|17
1623128800000|2021-06-08 05:06:40|32974.8|32824.8|32974.5|32824.5|32974.8|32824.8|32972.9|32822.9|20
1623128810000|2021-06-08 05:06:50|32974.6|32824.6|32989.5|32839.5|32989.5|32839.5|32974.1|32824.1|25
1623128820000|2021-06-08 05:07:00|32989.7|32839.7|33010.3|32860.3|33010.3|32860.3|32987.7|32837.7|33
1623128830000|2021-06-08 05:07:10|33014.4|32864.4|33013.7|32863.7|33016.7|32866.7|33002|32852|37
1623128840000|2021-06-08 05:07:20|33013.4|32863.4|33032.3|32882.3|33032.5|32882.5|33009.4|32859.4|34
1623128850000|2021-06-08 05:07:30|33033.4|32883.4|33052.3|32902.3|33054.7|32904.7|33027.1|32877.1|36
1623128860000|2021-06-08 05:07:40|33052.4|32902.4|33038.2|32888.2|33052.4|32902.4|33036.8|32886.8|31
1623128870000|2021-06-08 05:07:50|33038.3|32888.3|33039.5|32889.5|33049.5|32899.5|33037.6|32887.6|38
1623128880000|2021-06-08 05:08:00|33039.3|32889.3|33053.5|32903.5|33060.3|32910.3|33039|32889|36
1623128890000|2021-06-08 05:08:10|33053.1|32903.1|33049.6|32899.6|33056.8|32906.8|33046.3|32896.3|33
1623128900000|2021-06-08 05:08:20|33049.5|32899.5|33057.3|32907.3|33058.5|32908.5|33049.4|32899.4|37
1623128910000|2021-06-08 05:08:30|33059|32909|33045.3|32895.3|33061.9|32911.9|33045.3|32895.3|33
1623128920000|2021-06-08 05:08:40|33046|32896|33049.6|32899.6|33052.8|32902.8|33044.6|32894.6|30
1623128930000|2021-06-08 05:08:50|33048.6|32898.6|33027|32877|33056.4|32906.4|33019.2|32869.2|36
1623128940000|2021-06-08 05:09:00|33026.4|32876.4|33017.5|32867.5|33026.4|32876.4|33001|32851|31
1623128950000|2021-06-08 05:09:10|33009.5|32859.5|33009|32859|33017.5|32867.5|32998.5|32848.5|29
1623128960000|2021-06-08 05:09:20|33008.9|32858.9|32989.1|32839.1|33009.1|32859.1|32975.1|32825.1|33
1623128970000|2021-06-08 05:09:30|32989.3|32839.3|32975.1|32825.1|32990.8|32840.8|32975.1|32825.1|18
1623128980000|2021-06-08 05:09:40|32974.7|32824.7|32972.3|32822.3|32977.2|32827.2|32970.3|32820.3|31
1623128990000|2021-06-08 05:09:50|32972.6|32822.6|32981|32831|32981.7|32831.7|32966.8|32816.8|30
1623129000000|2021-06-08 05:10:00|32982.3|32832.3|32989.5|32839.5|32989.5|32839.5|32982.3|32832.3|28
1623129010000|2021-06-08 05:10:10|32989|32839|32992.3|32842.3|33003.7|32853.7|32987.2|32837.2|30
1623129020000|2021-06-08 05:10:20|32992.5|32842.5|32996.3|32846.3|32997.2|32847.2|32992.3|32842.3|32
1623129030000|2021-06-08 05:10:30|32997.1|32847.1|33001.1|32851.1|33002.8|32852.8|32995|32845|30
1623129040000|2021-06-08 05:10:40|33001|32851|32998.8|32848.8|33004.5|32854.5|32998.4|32848.4|31
1623129050000|2021-06-08 05:10:50|32998.5|32848.5|32989.3|32839.3|32998.5|32848.5|32989.3|32839.3|25
1623129060000|2021-06-08 05:11:00|32989.4|32839.4|32996.8|32846.8|32997.2|32847.2|32986.5|32836.5|25
1623129070000|2021-06-08 05:11:10|32996.9|32846.9|32994.8|32844.8|32996.9|32846.9|32994|32844|24
1623129080000|2021-06-08 05:11:20|32997|32847|32988.8|32838.8|32997|32847|32988.8|32838.8|32
1623129090000|2021-06-08 05:11:30|32989.1|32839.1|32977.3|32827.3|32989.2|32839.2|32976.8|32826.8|32
1623129100000|2021-06-08 05:11:40|32976.2|32826.2|32968.9|32818.9|32979.3|32829.3|32967.5|32817.5|38
1623129110000|2021-06-08 05:11:50|32969.4|32819.4|32955.7|32805.7|32972.7|32822.7|32955.7|32805.7|35
1623129120000|2021-06-08 05:12:00|32955.8|32805.8|32958.8|32808.8|32961.3|32811.3|32955.8|32805.8|24
1623129130000|2021-06-08 05:12:10|32958.9|32808.9|32957.6|32807.6|32958.9|32808.9|32957.4|32807.4|11
1623129140000|2021-06-08 05:12:20|32956.2|32806.2|32945.6|32795.6|32965.9|32815.9|32945.6|32795.6|34
1623129150000|2021-06-08 05:12:30|32943.1|32793.1|32957.3|32807.3|32957.3|32807.3|32938.5|32788.5|23
1623129160000|2021-06-08 05:12:40|32958.1|32808.1|32948.2|32798.2|32958.1|32808.1|32947.7|32797.7|31
1623129170000|2021-06-08 05:12:50|32948.7|32798.7|32944.7|32794.7|32948.7|32798.7|32938.8|32788.8|25
1623129180000|2021-06-08 05:13:00|32945.5|32795.5|32946|32796|32946.3|32796.3|32944.9|32794.9|29
1623129190000|2021-06-08 05:13:10|32945.9|32795.9|32924.3|32774.3|32945.9|32795.9|32922.4|32772.4|32
1623129200000|2021-06-08 05:13:20|32922.6|32772.6|32914.8|32764.8|32923.2|32773.2|32914.8|32764.8|30
1623129210000|2021-06-08 05:13:30|32914.4|32764.4|32917.9|32767.9|32917.9|32767.9|32909.4|32759.4|24
1623129220000|2021-06-08 05:13:40|32918.3|32768.3|32953.4|32803.4|32956.2|32806.2|32918.3|32768.3|36
1623129230000|2021-06-08 05:13:50|32952.3|32802.3|32944.6|32794.6|32953.5|32803.5|32943.1|32793.1|33
1623129240000|2021-06-08 05:14:00|32945.3|32795.3|32946.5|32796.5|32948.5|32798.5|32944.9|32794.9|32
1623129250000|2021-06-08 05:14:10|32945.6|32795.6|32961|32811|32961|32811|32945.3|32795.3|33
1623129260000|2021-06-08 05:14:20|32960.9|32810.9|32945.8|32795.8|32961.6|32811.6|32944.7|32794.7|31
1623129270000|2021-06-08 05:14:30|32946.5|32796.5|32946.4|32796.4|32949.7|32799.7|32945.8|32795.8|29
1623129280000|2021-06-08 05:14:40|32946.3|32796.3|32921.5|32771.5|32947|32797|32920.1|32770.1|28
1623129290000|2021-06-08 05:14:50|32924.3|32774.3|32914.2|32764.2|32927.2|32777.2|32914.2|32764.2|35
1623129300000|2021-06-08 05:15:00|32914.1|32764.1|32951.8|32801.8|32957.6|32807.6|32914|32764|35
1623129310000|2021-06-08 05:15:10|32952.3|32802.3|32948.6|32798.6|32957.1|32807.1|32947|32797|39
1623129320000|2021-06-08 05:15:20|32948.7|32798.7|32948.4|32798.4|32950.1|32800.1|32947.1|32797.1|32
1623129330000|2021-06-08 05:15:30|32948.9|32798.9|32946|32796|32950.3|32800.3|32945.1|32795.1|32
1623129340000|2021-06-08 05:15:40|32945.1|32795.1|32943.4|32793.4|32950.3|32800.3|32943|32793|27
1623129350000|2021-06-08 05:15:50|32942.4|32792.4|32946|32796|32949.5|32799.5|32939.9|32789.9|15
1623129360000|2021-06-08 05:16:00|32941.4|32791.4|32952.4|32802.4|32958.6|32808.6|32939.3|32789.3|38
1623129370000|2021-06-08 05:16:10|32950.6|32800.6|32944|32794|32953.8|32803.8|32943.9|32793.9|18
1623129380000|2021-06-08 05:16:20|32946.4|32796.4|32945|32795|32949.2|32799.2|32938|32788|27
1623129390000|2021-06-08 05:16:30|32945.3|32795.3|32986|32836|33001.8|32851.8|32945.3|32795.3|36
1623129400000|2021-06-08 05:16:40|32985.3|32835.3|32968|32818|32985.4|32835.4|32963.2|32813.2|35
1623129410000|2021-06-08 05:16:50|32973.6|32823.6|32961|32811|32979.3|32829.3|32960.6|32810.6|38
1623129420000|2021-06-08 05:17:00|32961.1|32811.1|32967.2|32817.2|32968.5|32818.5|32955.5|32805.5|36
1623129430000|2021-06-08 05:17:10|32967.4|32817.4|32961.3|32811.3|32967.4|32817.4|32959.3|32809.3|25
1623129440000|2021-06-08 05:17:20|32961.7|32811.7|32948.7|32798.7|32963|32813|32946.7|32796.7|25
1623129450000|2021-06-08 05:17:30|32950.6|32800.6|32953.9|32803.9|32953.9|32803.9|32935.7|32785.7|34
1623129460000|2021-06-08 05:17:40|32954.1|32804.1|32955.4|32805.4|32958.6|32808.6|32953.4|32803.4|33
1623129470000|2021-06-08 05:17:50|32955|32805|32955.2|32805.2|32958.7|32808.7|32953.3|32803.3|30
1623129480000|2021-06-08 05:18:00|32954.8|32804.8|32950.3|32800.3|32955.5|32805.5|32945|32795|35
1623129490000|2021-06-08 05:18:10|32951.9|32801.9|32951.9|32801.9|32952.4|32802.4|32950.2|32800.2|14
1623129500000|2021-06-08 05:18:20|32949.8|32799.8|32949.8|32799.8|32950|32800|32949.5|32799.5|7
1623129510000|2021-06-08 05:18:30|32950|32800|32953.2|32803.2|32957.3|32807.3|32949.8|32799.8|12
1623129520000|2021-06-08 05:18:40|32954.3|32804.3|32944.6|32794.6|32954.3|32804.3|32941.9|32791.9|30
1623129530000|2021-06-08 05:18:50|32953.7|32803.7|32949.9|32799.9|32955.1|32805.1|32943.9|32793.9|28
1623129540000|2021-06-08 05:19:00|32945.4|32795.4|32957.8|32807.8|32957.8|32807.8|32945.4|32795.4|28
1623129550000|2021-06-08 05:19:10|32955.5|32805.5|32947.2|32797.2|32956.2|32806.2|32945.6|32795.6|30
1623129560000|2021-06-08 05:19:20|32947.1|32797.1|32940.9|32790.9|32947.3|32797.3|32938.3|32788.3|36
1623129570000|2021-06-08 05:19:30|32942|32792|32933|32783|32942|32792|32930|32780|33
1623129580000|2021-06-08 05:19:40|32932.4|32782.4|32934.2|32784.2|32934.8|32784.8|32931.3|32781.3|30
1623129590000|2021-06-08 05:19:50|32934.3|32784.3|32943.2|32793.2|32943.2|32793.2|32934.1|32784.1|27
1623129600000|2021-06-08 05:20:00|32936.8|32786.8|32927.5|32777.5|32937.1|32787.1|32925.5|32775.5|33
1623129610000|2021-06-08 05:20:10|32926.9|32776.9|32932.6|32782.6|32932.6|32782.6|32926.3|32776.3|33
1623129620000|2021-06-08 05:20:20|32930.8|32780.8|32919.9|32769.9|32930.8|32780.8|32919.5|32769.5|29
1623129630000|2021-06-08 05:20:30|32918.9|32768.9|32911.2|32761.2|32924.3|32774.3|32911.1|32761.1|22
1623129640000|2021-06-08 05:20:40|32911|32761|32910.1|32760.1|32915.5|32765.5|32909.8|32759.8|27
1623129650000|2021-06-08 05:20:50|32911.3|32761.3|32908.1|32758.1|32911.9|32761.9|32908.1|32758.1|20
1623129660000|2021-06-08 05:21:00|32906.5|32756.5|32935.5|32785.5|32939.5|32789.5|32899.7|32749.7|37
1623129670000|2021-06-08 05:21:10|32932.2|32782.2|32939.8|32789.8|32940.4|32790.4|32928.1|32778.1|37
1623129680000|2021-06-08 05:21:20|32939.6|32789.6|32930.6|32780.6|32940|32790|32929.6|32779.6|27
1623129690000|2021-06-08 05:21:30|32931.4|32781.4|32950.6|32800.6|32951.2|32801.2|32929.1|32779.1|24
1623129700000|2021-06-08 05:21:40|32950.9|32800.9|32949.2|32799.2|32953.7|32803.7|32945|32795|25
1623129710000|2021-06-08 05:21:50|32948.8|32798.8|32946.4|32796.4|32948.8|32798.8|32942.2|32792.2|33
1623129720000|2021-06-08 05:22:00|32946.9|32796.9|32950.2|32800.2|32950.6|32800.6|32946.4|32796.4|29
1623129730000|2021-06-08 05:22:10|32950.3|32800.3|32966.6|32816.6|32971.3|32821.3|32950.3|32800.3|39
1623129740000|2021-06-08 05:22:20|32966.2|32816.2|32966.6|32816.6|32969.6|32819.6|32964.1|32814.1|27
1623129750000|2021-06-08 05:22:30|32968.2|32818.2|32959.4|32809.4|32969.2|32819.2|32957.8|32807.8|32
1623129760000|2021-06-08 05:22:40|32959.3|32809.3|32962.7|32812.7|32966|32816|32959.3|32809.3|19
1623129770000|2021-06-08 05:22:50|32963.3|32813.3|32983.5|32833.5|32983.5|32833.5|32962.7|32812.7|25
1623129780000|2021-06-08 05:23:00|32981.9|32831.9|32980.4|32830.4|32983.8|32833.8|32977.3|32827.3|32
1623129790000|2021-06-08 05:23:10|32981.4|32831.4|32984.6|32834.6|32986|32836|32981.4|32831.4|19
1623129800000|2021-06-08 05:23:20|32985.4|32835.4|32982|32832|32985.8|32835.8|32979.9|32829.9|23
1623129810000|2021-06-08 05:23:30|32980.9|32830.9|32990.9|32840.9|32992.8|32842.8|32980.9|32830.9|28
1623129820000|2021-06-08 05:23:40|32990.4|32840.4|32994.5|32844.5|32995.4|32845.4|32990.4|32840.4|27
1623129830000|2021-06-08 05:23:50|32994|32844|32980.8|32830.8|32994|32844|32978.4|32828.4|26
1623129840000|2021-06-08 05:24:00|32981|32831|32982.4|32832.4|32984.9|32834.9|32980.7|32830.7|27
1623129850000|2021-06-08 05:24:10|32982.5|32832.5|32980.1|32830.1|32989.4|32839.4|32978.1|32828.1|17
1623129860000|2021-06-08 05:24:20|32980|32830|32971.6|32821.6|32988.6|32838.6|32971.6|32821.6|21
1623129870000|2021-06-08 05:24:30|32971.3|32821.3|32964.8|32814.8|32971.3|32821.3|32963.7|32813.7|21
1623129880000|2021-06-08 05:24:40|32962.9|32812.9|32949.9|32799.9|32962.9|32812.9|32949.6|32799.6|34
1623129890000|2021-06-08 05:24:50|32950.2|32800.2|32949.4|32799.4|32951.3|32801.3|32948|32798|28
1623129900000|2021-06-08 05:25:00|32949.3|32799.3|32930.4|32780.4|32949.3|32799.3|32930|32780|27
1623129910000|2021-06-08 05:25:10|32930.2|32780.2|32913.7|32763.7|32930.2|32780.2|32906.9|32756.9|33
1623129920000|2021-06-08 05:25:20|32913.6|32763.6|32901.6|32751.6|32913.9|32763.9|32901.6|32751.6|32
1623129930000|2021-06-08 05:25:30|32901|32751|32902.7|32752.7|32904.2|32754.2|32900.6|32750.6|31
1623129940000|2021-06-08 05:25:40|32904.2|32754.2|32858.5|32708.5|32904.2|32754.2|32851.4|32701.4|38
1623129950000|2021-06-08 05:25:50|32859.6|32709.6|32872.7|32722.7|32872.7|32722.7|32858.3|32708.3|35
1623129960000|2021-06-08 05:26:00|32874.1|32724.1|32897.7|32747.7|32899.7|32749.7|32870.1|32720.1|38
1623129970000|2021-06-08 05:26:10|32894.9|32744.9|32875.5|32725.5|32897.5|32747.5|32874.5|32724.5|33
1623129980000|2021-06-08 05:26:20|32869.8|32719.8|32864|32714|32870|32720|32862.4|32712.4|31
1623129990000|2021-06-08 05:26:30|32863.4|32713.4|32854|32704|32863.4|32713.4|32850|32700|38
1623130000000|2021-06-08 05:26:40|32855.2|32705.2|32863.1|32713.1|32870.5|32720.5|32855.2|32705.2|36
1623130010000|2021-06-08 05:26:50|32861.9|32711.9|32866.2|32716.2|32876.1|32726.1|32860|32710|37
1623130020000|2021-06-08 05:27:00|32865.8|32715.8|32867.6|32717.6|32872.5|32722.5|32863.3|32713.3|32
1623130030000|2021-06-08 05:27:10|32865.6|32715.6|32888.2|32738.2|32888.2|32738.2|32865.6|32715.6|35
1623130040000|2021-06-08 05:27:20|32887|32737|32885.4|32735.4|32900.5|32750.5|32879.7|32729.7|37
1623130050000|2021-06-08 05:27:30|32886.1|32736.1|32876.2|32726.2|32890.6|32740.6|32875|32725|38
1623130060000|2021-06-08 05:27:40|32876.6|32726.6|32875.2|32725.2|32876.6|32726.6|32871.4|32721.4|29
1623130070000|2021-06-08 05:27:50|32875|32725|32888.8|32738.8|32890.5|32740.5|32874.4|32724.4|31
1623130080000|2021-06-08 05:28:00|32888.3|32738.3|32889.5|32739.5|32891.5|32741.5|32880.6|32730.6|32
1623130090000|2021-06-08 05:28:10|32889.8|32739.8|32895.9|32745.9|32896.9|32746.9|32889.8|32739.8|33
1623130100000|2021-06-08 05:28:20|32894.4|32744.4|32887.5|32737.5|32900.9|32750.9|32887.5|32737.5|31
1623130110000|2021-06-08 05:28:30|32887|32737|32883|32733|32888.3|32738.3|32876.7|32726.7|26
1623130120000|2021-06-08 05:28:40|32881.1|32731.1|32878.7|32728.7|32883|32733|32878.5|32728.5|15
1623130130000|2021-06-08 05:28:50|32878.6|32728.6|32872.6|32722.6|32880.3|32730.3|32871.5|32721.5|21
1623130140000|2021-06-08 05:29:00|32871.1|32721.1|32864.2|32714.2|32871.1|32721.1|32863.1|32713.1|26
1623130150000|2021-06-08 05:29:10|32863.9|32713.9|32846.4|32696.4|32863.9|32713.9|32843|32693|36
1623130160000|2021-06-08 05:29:20|32846.3|32696.3|32834.4|32684.4|32846.3|32696.3|32822.4|32672.4|34
1623130170000|2021-06-08 05:29:30|32834.2|32684.2|32822.1|32672.1|32842.6|32692.6|32818.6|32668.6|35
1623130180000|2021-06-08 05:29:40|32820.5|32670.5|32800|32650|32823.4|32673.4|32796.6|32646.6|33
1623130190000|2021-06-08 05:29:50|32800.5|32650.5|32801.4|32651.4|32821.6|32671.6|32800.5|32650.5|36
1623130200000|2021-06-08 05:30:00|32801|32651|32798.1|32648.1|32809.8|32659.8|32796.5|32646.5|39
1623130210000|2021-06-08 05:30:10|32798.7|32648.7|32787|32637|32800|32650|32785.6|32635.6|37
1623130220000|2021-06-08 05:30:20|32792|32642|32794|32644|32800.5|32650.5|32790.6|32640.6|36
1623130230000|2021-06-08 05:30:30|32791.1|32641.1|32799|32649|32800.2|32650.2|32791.1|32641.1|36
1623130240000|2021-06-08 05:30:40|32801.7|32651.7|32798.6|32648.6|32808|32658|32798|32648|32
1623130250000|2021-06-08 05:30:50|32797.5|32647.5|32783.7|32633.7|32797.5|32647.5|32783.7|32633.7|30
1623130260000|2021-06-08 05:31:00|32791.6|32641.6|32768.4|32618.4|32792|32642|32757.6|32607.6|32
1623130270000|2021-06-08 05:31:10|32768.3|32618.3|32750.6|32600.6|32771.2|32621.2|32750.6|32600.6|36
1623130280000|2021-06-08 05:31:20|32750.3|32600.3|32739.9|32589.9|32750.3|32600.3|32732.6|32582.6|35
1623130290000|2021-06-08 05:31:30|32741.5|32591.5|32732.2|32582.2|32746|32596|32730.3|32580.3|39
1623130300000|2021-06-08 05:31:40|32731.1|32581.1|32739.8|32589.8|32749.2|32599.2|32731.1|32581.1|36
1623130310000|2021-06-08 05:31:50|32735.7|32585.7|32733.3|32583.3|32741.1|32591.1|32732.7|32582.7|35
1623130320000|2021-06-08 05:32:00|32733.1|32583.1|32711.3|32561.3|32733.9|32583.9|32693.3|32543.3|37
1623130330000|2021-06-08 05:32:10|32710.7|32560.7|32699.9|32549.9|32710.7|32560.7|32693.4|32543.4|31
1623130340000|2021-06-08 05:32:20|32700.1|32550.1|32695.3|32545.3|32704.5|32554.5|32694.9|32544.9|29
1623130350000|2021-06-08 05:32:30|32695.2|32545.2|32682.1|32532.1|32695.2|32545.2|32674.8|32524.8|35
1623130360000|2021-06-08 05:32:40|32676.2|32526.2|32687|32537|32687|32537|32671.4|32521.4|37
1623130370000|2021-06-08 05:32:50|32681.7|32531.7|32687.1|32537.1|32687.8|32537.8|32678.1|32528.1|33
1623130380000|2021-06-08 05:33:00|32684.4|32534.4|32692.2|32542.2|32695.6|32545.6|32678.9|32528.9|39
1623130390000|2021-06-08 05:33:10|32689.5|32539.5|32680.9|32530.9|32689.6|32539.6|32676.4|32526.4|35
1623130400000|2021-06-08 05:33:20|32679.5|32529.5|32666.9|32516.9|32679.5|32529.5|32662.1|32512.1|37
1623130410000|2021-06-08 05:33:30|32667.6|32517.6|32644.6|32494.6|32669|32519|32644.2|32494.2|36
1623130420000|2021-06-08 05:33:40|32643.7|32493.7|32629|32479|32646.1|32496.1|32624.4|32474.4|34
1623130430000|2021-06-08 05:33:50|32626.6|32476.6|32604.7|32454.7|32627|32477|32599.6|32449.6|32
1623130440000|2021-06-08 05:34:00|32601|32451|32612.8|32462.8|32614.5|32464.5|32601|32451|24
1623130450000|2021-06-08 05:34:10|32613|32463|32612.6|32462.6|32613.4|32463.4|32606.6|32456.6|31
1623130460000|2021-06-08 05:34:20|32610.8|32460.8|32611.2|32461.2|32616.6|32466.6|32606.3|32456.3|32
1623130470000|2021-06-08 05:34:30|32611.1|32461.1|32615.2|32465.2|32615.2|32465.2|32607.9|32457.9|35
1623130480000|2021-06-08 05:34:40|32621|32471|32643|32493|32645.7|32495.7|32621|32471|34
1623130490000|2021-06-08 05:34:50|32642.9|32492.9|32655.3|32505.3|32659.5|32509.5|32640.9|32490.9|36
1623130500000|2021-06-08 05:35:00|32653.3|32503.3|32653.5|32503.5|32656.5|32506.5|32642.8|32492.8|39
1623130510000|2021-06-08 05:35:10|32654.2|32504.2|32697.5|32547.5|32697.5|32547.5|32652.7|32502.7|40
1623130520000|2021-06-08 05:35:20|32704.6|32554.6|32708.4|32558.4|32728.5|32578.5|32703.4|32553.4|36
1623130530000|2021-06-08 05:35:30|32712.8|32562.8|32719.6|32569.6|32722.7|32572.7|32711.3|32561.3|37
1623130540000|2021-06-08 05:35:40|32720.6|32570.6|32710.4|32560.4|32720.7|32570.7|32710.4|32560.4|36
1623130550000|2021-06-08 05:35:50|32708|32558|32699.2|32549.2|32709.6|32559.6|32690.5|32540.5|36
1623130560000|2021-06-08 05:36:00|32701.9|32551.9|32711.4|32561.4|32711.4|32561.4|32698.9|32548.9|32
1623130570000|2021-06-08 05:36:10|32710.7|32560.7|32691.3|32541.3|32711.3|32561.3|32689.1|32539.1|34
1623130580000|2021-06-08 05:36:20|32688.6|32538.6|32680.8|32530.8|32691.9|32541.9|32679.5|32529.5|31
1623130590000|2021-06-08 05:36:30|32683.9|32533.9|32669.9|32519.9|32685.4|32535.4|32657.9|32507.9|35
1623130600000|2021-06-08 05:36:40|32666.8|32516.8|32655.6|32505.6|32669.2|32519.2|32647.4|32497.4|37
1623130610000|2021-06-08 05:36:50|32657.5|32507.5|32652.2|32502.2|32659.1|32509.1|32645.6|32495.6|34
1623130620000|2021-06-08 05:37:00|32652.4|32502.4|32663.5|32513.5|32664.2|32514.2|32651.5|32501.5|39
1623130630000|2021-06-08 05:37:10|32662.3|32512.3|32671|32521|32671|32521|32651|32501|36
1623130640000|2021-06-08 05:37:20|32673.1|32523.1|32680.2|32530.2|32691.1|32541.1|32666.2|32516.2|39
1623130650000|2021-06-08 05:37:30|32680.1|32530.1|32669.8|32519.8|32684.4|32534.4|32669.3|32519.3|36
1623130660000|2021-06-08 05:37:40|32669.1|32519.1|32682.5|32532.5|32684.5|32534.5|32668.1|32518.1|30
1623130670000|2021-06-08 05:37:50|32690.5|32540.5|32678.1|32528.1|32691|32541|32678.1|32528.1|35
1623130680000|2021-06-08 05:38:00|32679.4|32529.4|32674|32524|32683.6|32533.6|32672.5|32522.5|36
1623130690000|2021-06-08 05:38:10|32674.4|32524.4|32690.5|32540.5|32690.5|32540.5|32674.4|32524.4|26
1623130700000|2021-06-08 05:38:20|32690.6|32540.6|32698.9|32548.9|32698.9|32548.9|32687.5|32537.5|39
1623130710000|2021-06-08 05:38:30|32699.9|32549.9|32700.3|32550.3|32700.3|32550.3|32686.2|32536.2|29
1623130720000|2021-06-08 05:38:40|32704.1|32554.1|32703.5|32553.5|32712.9|32562.9|32703|32553|29
1623130730000|2021-06-08 05:38:50|32703.2|32553.2|32690.9|32540.9|32705.9|32555.9|32690.6|32540.6|33
1623130740000|2021-06-08 05:39:00|32690.4|32540.4|32712.3|32562.3|32713.5|32563.5|32690.4|32540.4|29
1623130750000|2021-06-08 05:39:10|32712.1|32562.1|32733.2|32583.2|32734|32584|32709.8|32559.8|36
1623130760000|2021-06-08 05:39:20|32725.9|32575.9|32727.5|32577.5|32730|32580|32711.5|32561.5|35
1623130770000|2021-06-08 05:39:30|32723.2|32573.2|32737.2|32587.2|32737.2|32587.2|32723.2|32573.2|36
1623130780000|2021-06-08 05:39:40|32740|32590|32739|32589|32762|32612|32737.7|32587.7|37
1623130790000|2021-06-08 05:39:50|32738.7|32588.7|32725.6|32575.6|32738.7|32588.7|32723.3|32573.3|38
1623130800000|2021-06-08 05:40:00|32725.9|32575.9|32759.8|32609.8|32759.8|32609.8|32725.7|32575.7|38
1623130810000|2021-06-08 05:40:10|32753.9|32603.9|32757.8|32607.8|32760.9|32610.9|32745.3|32595.3|39
1623130820000|2021-06-08 05:40:20|32761.4|32611.4|32757.5|32607.5|32769|32619|32753.6|32603.6|38
1623130830000|2021-06-08 05:40:30|32759.3|32609.3|32769.4|32619.4|32769.4|32619.4|32752.3|32602.3|34
1623130840000|2021-06-08 05:40:40|32768.5|32618.5|32802.8|32652.8|32804.8|32654.8|32768.5|32618.5|34
1623130850000|2021-06-08 05:40:50|32812.5|32662.5|32793.2|32643.2|32817.9|32667.9|32786.7|32636.7|34
1623130860000|2021-06-08 05:41:00|32812.7|32662.7|32801.8|32651.8|32816.6|32666.6|32792|32642|39
1623130870000|2021-06-08 05:41:10|32802.5|32652.5|32788.2|32638.2|32802.5|32652.5|32776.2|32626.2|38
1623130880000|2021-06-08 05:41:20|32786.8|32636.8|32782.1|32632.1|32787.7|32637.7|32771.3|32621.3|39
1623130890000|2021-06-08 05:41:30|32780.6|32630.6|32773.6|32623.6|32780.6|32630.6|32762.5|32612.5|37
1623130900000|2021-06-08 05:41:40|32775.4|32625.4|32792.9|32642.9|32797.7|32647.7|32775.4|32625.4|39
1623130910000|2021-06-08 05:41:50|32793.5|32643.5|32794|32644|32795.1|32645.1|32793.3|32643.3|28
1623130920000|2021-06-08 05:42:00|32792.1|32642.1|32807.4|32657.4|32817.7|32667.7|32790.8|32640.8|37
1623130930000|2021-06-08 05:42:10|32806.9|32656.9|32819.1|32669.1|32819.1|32669.1|32806.3|32656.3|32
1623130940000|2021-06-08 05:42:20|32820.7|32670.7|32817.3|32667.3|32824.1|32674.1|32813.7|32663.7|29
1623130950000|2021-06-08 05:42:30|32820.1|32670.1|32814.1|32664.1|32823.4|32673.4|32811.6|32661.6|36
1623130960000|2021-06-08 05:42:40|32815.3|32665.3|32819.5|32669.5|32822.5|32672.5|32812.3|32662.3|31
1623130970000|2021-06-08 05:42:50|32813.8|32663.8|32820.4|32670.4|32821.2|32671.2|32805.5|32655.5|33
1623130980000|2021-06-08 05:43:00|32818.5|32668.5|32831.2|32681.2|32831.2|32681.2|32816.9|32666.9|35
1623130990000|2021-06-08 05:43:10|32831.5|32681.5|32820.4|32670.4|32835.7|32685.7|32819.2|32669.2|33
1623131000000|2021-06-08 05:43:20|32822.6|32672.6|32832.8|32682.8|32834.8|32684.8|32817|32667|29
1623131010000|2021-06-08 05:43:30|32828.6|32678.6|32830.4|32680.4|32834.1|32684.1|32825.6|32675.6|26
1623131020000|2021-06-08 05:43:40|32831.6|32681.6|32836.6|32686.6|32836.8|32686.8|32829.3|32679.3|27
1623131030000|2021-06-08 05:43:50|32840.1|32690.1|32835.7|32685.7|32840.1|32690.1|32832.4|32682.4|32
1623131040000|2021-06-08 05:44:00|32829.7|32679.7|32821.7|32671.7|32840.9|32690.9|32821.7|32671.7|20
1623131050000|2021-06-08 05:44:10|32821.4|32671.4|32818.7|32668.7|32821.4|32671.4|32816.3|32666.3|23
1623131060000|2021-06-08 05:44:20|32820.4|32670.4|32826.4|32676.4|32826.6|32676.6|32816.2|32666.2|21
1623131070000|2021-06-08 05:44:30|32822.3|32672.3|32824.6|32674.6|32825.4|32675.4|32816.5|32666.5|32
1623131080000|2021-06-08 05:44:40|32824.8|32674.8|32823.7|32673.7|32830.9|32680.9|32821.8|32671.8|23
1623131090000|2021-06-08 05:44:50|32828|32678|32835.8|32685.8|32836.2|32686.2|32823.4|32673.4|27
1623131100000|2021-06-08 05:45:00|32836|32686|32862|32712|32865.9|32715.9|32830.7|32680.7|31
1623131110000|2021-06-08 05:45:10|32856.9|32706.9|32856.7|32706.7|32867.9|32717.9|32852.5|32702.5|35
1623131120000|2021-06-08 05:45:20|32855.9|32705.9|32875.9|32725.9|32882.3|32732.3|32854.2|32704.2|38
1623131130000|2021-06-08 05:45:30|32876.5|32726.5|32897.3|32747.3|32901.8|32751.8|32871.7|32721.7|36
1623131140000|2021-06-08 05:45:40|32898.9|32748.9|32885.7|32735.7|32910.7|32760.7|32882.9|32732.9|37
1623131150000|2021-06-08 05:45:50|32885.8|32735.8|32884|32734|32887.1|32737.1|32881.5|32731.5|33
1623131160000|2021-06-08 05:46:00|32885.6|32735.6|32884.3|32734.3|32890.5|32740.5|32880.1|32730.1|38
1623131170000|2021-06-08 05:46:10|32880.8|32730.8|32888.2|32738.2|32889.6|32739.6|32880.8|32730.8|31
1623131180000|2021-06-08 05:46:20|32888.9|32738.9|32894.2|32744.2|32895.7|32745.7|32888.9|32738.9|35
1623131190000|2021-06-08 05:46:30|32894.5|32744.5|32904.2|32754.2|32910.1|32760.1|32894.5|32744.5|38
1623131200000|2021-06-08 05:46:40|32902.2|32752.2|32917.7|32767.7|32919.8|32769.8|32897.7|32747.7|36
1623131210000|2021-06-08 05:46:50|32919.7|32769.7|32937.2|32787.2|32938.6|32788.6|32914.8|32764.8|34
1623131220000|2021-06-08 05:47:00|32936.6|32786.6|32935|32785|32939|32789|32933.6|32783.6|34
1623131230000|2021-06-08 05:47:10|32938|32788|32939.3|32789.3|32939.4|32789.4|32934.6|32784.6|34
1623131240000|2021-06-08 05:47:20|32938.3|32788.3|32950.3|32800.3|32957.4|32807.4|32938.3|32788.3|32
1623131250000|2021-06-08 05:47:30|32952.5|32802.5|32957.1|32807.1|32959.7|32809.7|32948.2|32798.2|30
1623131260000|2021-06-08 05:47:40|32960.2|32810.2|32941.5|32791.5|32960.2|32810.2|32940|32790|29
1623131270000|2021-06-08 05:47:50|32944.5|32794.5|32934.1|32784.1|32949.8|32799.8|32933.6|32783.6|37
1623131280000|2021-06-08 05:48:00|32934.6|32784.6|32943.7|32793.7|32946.4|32796.4|32931.6|32781.6|37
1623131290000|2021-06-08 05:48:10|32940.5|32790.5|32940.1|32790.1|32947.9|32797.9|32937.6|32787.6|30
1623131300000|2021-06-08 05:48:20|32942.7|32792.7|32947.7|32797.7|32952.1|32802.1|32936.1|32786.1|25
1623131310000|2021-06-08 05:48:30|32948.2|32798.2|32957.9|32807.9|32957.9|32807.9|32948.2|32798.2|29
1623131320000|2021-06-08 05:48:40|32956.2|32806.2|32954.4|32804.4|32957.6|32807.6|32949.6|32799.6|30
1623131330000|2021-06-08 05:48:50|32956.7|32806.7|32963.3|32813.3|32963.3|32813.3|32952.5|32802.5|25
1623131340000|2021-06-08 05:49:00|32961.8|32811.8|32964.1|32814.1|32964.1|32814.1|32960.1|32810.1|29
1623131350000|2021-06-08 05:49:10|32963.3|32813.3|32952.1|32802.1|32964|32814|32947|32797|32
1623131360000|2021-06-08 05:49:20|32950.9|32800.9|32927.5|32777.5|32953|32803|32921.5|32771.5|37
1623131370000|2021-06-08 05:49:30|32927.9|32777.9|32918.2|32768.2|32930.5|32780.5|32911.2|32761.2|35
1623131380000|2021-06-08 05:49:40|32919.1|32769.1|32925.8|32775.8|32940|32790|32919.1|32769.1|33
1623131390000|2021-06-08 05:49:50|32926.6|32776.6|32923.1|32773.1|32930.8|32780.8|32922.6|32772.6|13
1623131400000|2021-06-08 05:50:00|32920.6|32770.6|32887.2|32737.2|32920.6|32770.6|32887.2|32737.2|21
1623131410000|2021-06-08 05:50:10|32884.2|32734.2|32898.9|32748.9|32900.2|32750.2|32881.3|32731.3|32
1623131420000|2021-06-08 05:50:20|32899.1|32749.1|32874.2|32724.2|32899.1|32749.1|32872.6|32722.6|34
1623131430000|2021-06-08 05:50:30|32874.8|32724.8|32883.2|32733.2|32891.6|32741.6|32873|32723|35
1623131440000|2021-06-08 05:50:40|32882.8|32732.8|32880.1|32730.1|32894.7|32744.7|32876.4|32726.4|35
1623131450000|2021-06-08 05:50:50|32883.8|32733.8|32882.4|32732.4|32884|32734|32874.5|32724.5|37
1623131460000|2021-06-08 05:51:00|32881.4|32731.4|32885.2|32735.2|32888.9|32738.9|32880.1|32730.1|32
1623131470000|2021-06-08 05:51:10|32882.2|32732.2|32875.1|32725.1|32882.2|32732.2|32874.6|32724.6|30
1623131480000|2021-06-08 05:51:20|32875.2|32725.2|32878.1|32728.1|32879.3|32729.3|32870.2|32720.2|33
1623131490000|2021-06-08 05:51:30|32873.5|32723.5|32867.6|32717.6|32878.1|32728.1|32864|32714|20
1623131500000|2021-06-08 05:51:40|32867.7|32717.7|32859.2|32709.2|32870.7|32720.7|32859.2|32709.2|23
1623131510000|2021-06-08 05:51:50|32858.6|32708.6|32855|32705|32867.6|32717.6|32844.3|32694.3|37
1623131520000|2021-06-08 05:52:00|32853.1|32703.1|32885.4|32735.4|32887|32737|32848.5|32698.5|33
1623131530000|2021-06-08 05:52:10|32884.3|32734.3|32892|32742|32902.9|32752.9|32884.3|32734.3|36
1623131540000|2021-06-08 05:52:20|32897.9|32747.9|32901|32751|32901.4|32751.4|32890|32740|32
1623131550000|2021-06-08 05:52:30|32894.7|32744.7|32908.7|32758.7|32923.6|32773.6|32894.6|32744.6|32
1623131560000|2021-06-08 05:52:40|32906.5|32756.5|32922.8|32772.8|32923.9|32773.9|32903|32753|36
1623131570000|2021-06-08 05:52:50|32925.4|32775.4|32934.7|32784.7|32938.7|32788.7|32923.2|32773.2|34
1623131580000|2021-06-08 05:53:00|32936.5|32786.5|32962.3|32812.3|32962.3|32812.3|32934.8|32784.8|38
1623131590000|2021-06-08 05:53:10|32962.6|32812.6|32948.8|32798.8|32962.6|32812.6|32944.8|32794.8|38
1623131600000|2021-06-08 05:53:20|32951.4|32801.4|32933.5|32783.5|32951.4|32801.4|32925.1|32775.1|37
1623131610000|2021-06-08 05:53:30|32933.2|32783.2|32938.6|32788.6|32940.9|32790.9|32932.2|32782.2|32
1623131620000|2021-06-08 05:53:40|32939.1|32789.1|32931.8|32781.8|32941.1|32791.1|32931.8|32781.8|32
1623131630000|2021-06-08 05:53:50|32929.2|32779.2|32932.2|32782.2|32935.3|32785.3|32920.2|32770.2|37
1623131640000|2021-06-08 05:54:00|32929.5|32779.5|32928.3|32778.3|32934.7|32784.7|32928.1|32778.1|22
1623131650000|2021-06-08 05:54:10|32933.3|32783.3|32928.3|32778.3|32939.6|32789.6|32925.4|32775.4|32
1623131660000|2021-06-08 05:54:20|32927.9|32777.9|32918.8|32768.8|32928.9|32778.9|32918.8|32768.8|31
1623131670000|2021-06-08 05:54:30|32916.6|32766.6|32906.8|32756.8|32916.6|32766.6|32902.6|32752.6|33
1623131680000|2021-06-08 05:54:40|32906.2|32756.2|32893.7|32743.7|32907.8|32757.8|32892|32742|31
1623131690000|2021-06-08 05:54:50|32893.6|32743.6|32900.4|32750.4|32900.4|32750.4|32893.4|32743.4|13
1623131700000|2021-06-08 05:55:00|32901.1|32751.1|32919.5|32769.5|32922.3|32772.3|32899.5|32749.5|33
1623131710000|2021-06-08 05:55:10|32920.2|32770.2|32939.2|32789.2|32939.2|32789.2|32917.2|32767.2|33
1623131720000|2021-06-08 05:55:20|32939.4|32789.4|32944.1|32794.1|32944.6|32794.6|32935.4|32785.4|29
1623131730000|2021-06-08 05:55:30|32942.9|32792.9|32954|32804|32955.4|32805.4|32941.6|32791.6|31
1623131740000|2021-06-08 05:55:40|32953|32803|32953.2|32803.2|32955.2|32805.2|32950.3|32800.3|30
1623131750000|2021-06-08 05:55:50|32952.2|32802.2|32968.7|32818.7|32968.7|32818.7|32950.8|32800.8|36
1623131760000|2021-06-08 05:56:00|32968|32818|32965.5|32815.5|32971.9|32821.9|32964.7|32814.7|29
1623131770000|2021-06-08 05:56:10|32964.5|32814.5|32964.9|32814.9|32970|32820|32958|32808|33
1623131780000|2021-06-08 05:56:20|32965.1|32815.1|32937.9|32787.9|32965.3|32815.3|32937.9|32787.9|25
1623131790000|2021-06-08 05:56:30|32937.7|32787.7|32947.7|32797.7|32949.7|32799.7|32937.7|32787.7|28
1623131800000|2021-06-08 05:56:40|32945.8|32795.8|32938.3|32788.3|32949.8|32799.8|32938.3|32788.3|10
1623131810000|2021-06-08 05:56:50|32938.8|32788.8|32936.9|32786.9|32938.8|32788.8|32932|32782|33
1623131820000|2021-06-08 05:57:00|32937.8|32787.8|32955.4|32805.4|32955.4|32805.4|32937.8|32787.8|26
1623131830000|2021-06-08 05:57:10|32957.3|32807.3|32960.2|32810.2|32972.1|32822.1|32955.1|32805.1|29
1623131840000|2021-06-08 05:57:20|32958|32808|32959.8|32809.8|32968.9|32818.9|32956.8|32806.8|22
1623131850000|2021-06-08 05:57:30|32958.4|32808.4|32974.6|32824.6|32974.6|32824.6|32957.6|32807.6|27
1623131860000|2021-06-08 05:57:40|32972.8|32822.8|32971.4|32821.4|33001.6|32851.6|32968|32818|36
1623131870000|2021-06-08 05:57:50|32970.7|32820.7|32984.3|32834.3|32984.3|32834.3|32966.1|32816.1|29
1623131880000|2021-06-08 05:58:00|32986.4|32836.4|33005.2|32855.2|33005.5|32855.5|32981|32831|31
1623131890000|2021-06-08 05:58:10|33004.2|32854.2|33015.2|32865.2|33020.9|32870.9|33004.2|32854.2|34
1623131900000|2021-06-08 05:58:20|33017.1|32867.1|32993|32843|33017.1|32867.1|32983.5|32833.5|38
1623131910000|2021-06-08 05:58:30|32993.1|32843.1|32976.1|32826.1|32995.6|32845.6|32970.4|32820.4|40
1623131920000|2021-06-08 05:58:40|32976.2|32826.2|32992.1|32842.1|32992.4|32842.4|32975.8|32825.8|37
1623131930000|2021-06-08 05:58:50|32999.6|32849.6|33002.6|32852.6|33002.6|32852.6|32986.5|32836.5|37
1623131940000|2021-06-08 05:59:00|33005|32855|33004.5|32854.5|33006.7|32856.7|32999|32849|32
1623131950000|2021-06-08 05:59:10|33008|32858|33012.7|32862.7|33012.9|32862.9|33005.3|32855.3|36
1623131960000|2021-06-08 05:59:20|33012.3|32862.3|33010.4|32860.4|33014.3|32864.3|33007.5|32857.5|31
1623131970000|2021-06-08 05:59:30|33011.4|32861.4|32995.7|32845.7|33014.1|32864.1|32995.7|32845.7|38
1623131980000|2021-06-08 05:59:40|32997.5|32847.5|33002.9|32852.9|33007|32857|32995.7|32845.7|39
1623131990000|2021-06-08 05:59:50|32999.2|32849.2|32993.3|32843.3|33006.4|32856.4|32989.6|32839.6|38
1623132000000|2021-06-08 06:00:00|32996.8|32846.8|32983|32833|32999.8|32849.8|32977.4|32827.4|38
1623132010000|2021-06-08 06:00:10|32982.5|32832.5|32995.2|32845.2|32999.5|32849.5|32981.9|32831.9|31
1623132020000|2021-06-08 06:00:20|32996.6|32846.6|33002.2|32852.2|33002.3|32852.3|32994.5|32844.5|29
1623132030000|2021-06-08 06:00:30|32997.6|32847.6|33006.3|32856.3|33013.6|32863.6|32997.6|32847.6|38
1623132040000|2021-06-08 06:00:40|32999.3|32849.3|33014|32864|33015.2|32865.2|32999.3|32849.3|30
1623132050000|2021-06-08 06:00:50|33014.5|32864.5|33013.8|32863.8|33021.4|32871.4|33012.6|32862.6|32
1623132060000|2021-06-08 06:01:00|33012.7|32862.7|33016.6|32866.6|33020.8|32870.8|33010.6|32860.6|32
1623132070000|2021-06-08 06:01:10|33018.9|32868.9|33018.1|32868.1|33022.7|32872.7|33009.5|32859.5|32
1623132080000|2021-06-08 06:01:20|33017.7|32867.7|33020.7|32870.7|33021.5|32871.5|33013.3|32863.3|34
1623132090000|2021-06-08 06:01:30|33019.6|32869.6|32999|32849|33022|32872|32992.9|32842.9|31
1623132100000|2021-06-08 06:01:40|33001.4|32851.4|33003.3|32853.3|33006.3|32856.3|32989.9|32839.9|39
1623132110000|2021-06-08 06:01:50|33002.4|32852.4|32981|32831|33002.4|32852.4|32978|32828|34
1623132120000|2021-06-08 06:02:00|32983.7|32833.7|32997.5|32847.5|32999.4|32849.4|32974.1|32824.1|32
1623132130000|2021-06-08 06:02:10|32998.6|32848.6|32980.4|32830.4|33000.3|32850.3|32977.7|32827.7|34
1623132140000|2021-06-08 06:02:20|32979.6|32829.6|32967.4|32817.4|32979.6|32829.6|32966.6|32816.6|35
1623132150000|2021-06-08 06:02:30|32967.2|32817.2|32945.6|32795.6|32967.3|32817.3|32938.2|32788.2|33
1623132160000|2021-06-08 06:02:40|32949.5|32799.5|32957.1|32807.1|32957.5|32807.5|32943.6|32793.6|34
1623132170000|2021-06-08 06:02:50|32953.9|32803.9|32948.4|32798.4|32959.3|32809.3|32946.9|32796.9|33
1623132180000|2021-06-08 06:03:00|32948.1|32798.1|32957.4|32807.4|32960.1|32810.1|32947.6|32797.6|30
1623132190000|2021-06-08 06:03:10|32956.3|32806.3|32956.8|32806.8|32957.6|32807.6|32950.8|32800.8|32
1623132200000|2021-06-08 06:03:20|32956.5|32806.5|32956.7|32806.7|32956.7|32806.7|32950.5|32800.5|35
1623132210000|2021-06-08 06:03:30|32956.3|32806.3|32930.5|32780.5|32956.3|32806.3|32930.2|32780.2|33
1623132220000|2021-06-08 06:03:40|32929.8|32779.8|32938.7|32788.7|32939.7|32789.7|32926.9|32776.9|33
1623132230000|2021-06-08 06:03:50|32939.6|32789.6|32940.4|32790.4|32943.9|32793.9|32933.3|32783.3|31
1623132240000|2021-06-08 06:04:00|32939.8|32789.8|32955.9|32805.9|32957.1|32807.1|32936.6|32786.6|36
1623132250000|2021-06-08 06:04:10|32956|32806|32958.6|32808.6|32968.8|32818.8|32954.5|32804.5|34
1623132260000|2021-06-08 06:04:20|32958.8|32808.8|32973.7|32823.7|32976.5|32826.5|32958.8|32808.8|35
1623132270000|2021-06-08 06:04:30|32970.6|32820.6|32969.7|32819.7|32976.1|32826.1|32964.9|32814.9|27
1623132280000|2021-06-08 06:04:40|32965.1|32815.1|32961.1|32811.1|32969.8|32819.8|32949|32799|31
1623132290000|2021-06-08 06:04:50|32961.5|32811.5|32947.3|32797.3|32961.5|32811.5|32941.6|32791.6|29
1623132300000|2021-06-08 06:05:00|32947.4|32797.4|32957.2|32807.2|32962.1|32812.1|32946.9|32796.9|22
1623132310000|2021-06-08 06:05:10|32956.9|32806.9|32963.1|32813.1|32964.3|32814.3|32952.9|32802.9|21
1623132320000|2021-06-08 06:05:20|32961|32811|32962.6|32812.6|32963.4|32813.4|32956.6|32806.6|32
1623132330000|2021-06-08 06:05:30|32963.7|32813.7|32957.1|32807.1|32966|32816|32955.2|32805.2|21
1623132340000|2021-06-08 06:05:40|32955.3|32805.3|32961.9|32811.9|32963.4|32813.4|32954.6|32804.6|25
1623132350000|2021-06-08 06:05:50|32960.5|32810.5|32969|32819|32969.8|32819.8|32952.3|32802.3|26
1623132360000|2021-06-08 06:06:00|32969.7|32819.7|32961.3|32811.3|32971|32821|32957.1|32807.1|28
1623132370000|2021-06-08 06:06:10|32960.3|32810.3|32972.9|32822.9|32977.9|32827.9|32953.3|32803.3|27
1623132380000|2021-06-08 06:06:20|32973|32823|32976.5|32826.5|32976.7|32826.7|32971.5|32821.5|20
1623132390000|2021-06-08 06:06:30|32976.2|32826.2|32970.6|32820.6|32976.2|32826.2|32970.6|32820.6|15
1623132400000|2021-06-08 06:06:40|32970.8|32820.8|32967.7|32817.7|32973.4|32823.4|32967.7|32817.7|16
1623132410000|2021-06-08 06:06:50|32967.6|32817.6|32956.9|32806.9|32971.3|32821.3|32951.8|32801.8|34
1623132420000|2021-06-08 06:07:00|32957.1|32807.1|32957.1|32807.1|32957.8|32807.8|32956.9|32806.9|14
1623132430000|2021-06-08 06:07:10|32957.2|32807.2|32966.5|32816.5|32975.3|32825.3|32956.5|32806.5|28
1623132440000|2021-06-08 06:07:20|32971.2|32821.2|32987.1|32837.1|32988.4|32838.4|32969.3|32819.3|31
1623132450000|2021-06-08 06:07:30|32987.9|32837.9|32977.5|32827.5|32987.9|32837.9|32973.1|32823.1|31
1623132460000|2021-06-08 06:07:40|32976.4|32826.4|32977.3|32827.3|32979.3|32829.3|32968.9|32818.9|35
1623132470000|2021-06-08 06:07:50|32977|32827|32974.4|32824.4|32979.5|32829.5|32969.1|32819.1|31
1623132480000|2021-06-08 06:08:00|32975|32825|32974.1|32824.1|32979.5|32829.5|32973.2|32823.2|35
1623132490000|2021-06-08 06:08:10|32974.3|32824.3|32958.7|32808.7|32979.1|32829.1|32958.1|32808.1|36
1623132500000|2021-06-08 06:08:20|32958.8|32808.8|32960.3|32810.3|32961|32811|32958.8|32808.8|25
1623132510000|2021-06-08 06:08:30|32960.2|32810.2|32958|32808|32964.4|32814.4|32958|32808|36
1623132520000|2021-06-08 06:08:40|32957.7|32807.7|32959.3|32809.3|32961.6|32811.6|32957|32807|25
1623132530000|2021-06-08 06:08:50|32959.1|32809.1|32954.5|32804.5|32959.3|32809.3|32953.9|32803.9|19
1623132540000|2021-06-08 06:09:00|32954.6|32804.6|32943.3|32793.3|32954.6|32804.6|32943.3|32793.3|31
1623132550000|2021-06-08 06:09:10|32943.5|32793.5|32941.6|32791.6|32950.9|32800.9|32941.6|32791.6|35
1623132560000|2021-06-08 06:09:20|32941.4|32791.4|32932.2|32782.2|32944|32794|32928.8|32778.8|32
1623132570000|2021-06-08 06:09:30|32931.8|32781.8|32933.1|32783.1|32933.1|32783.1|32928.6|32778.6|31
1623132580000|2021-06-08 06:09:40|32932.8|32782.8|32929.5|32779.5|32936.7|32786.7|32929.1|32779.1|32
1623132590000|2021-06-08 06:09:50|32928.5|32778.5|32913.7|32763.7|32928.5|32778.5|32913.6|32763.6|30
1623132600000|2021-06-08 06:10:00|32914|32764|32911.4|32761.4|32925.8|32775.8|32911.4|32761.4|33
1623132610000|2021-06-08 06:10:10|32915.2|32765.2|32913.4|32763.4|32920.3|32770.3|32911.4|32761.4|37
1623132620000|2021-06-08 06:10:20|32918.7|32768.7|32929.5|32779.5|32931|32781|32911.4|32761.4|36
1623132630000|2021-06-08 06:10:30|32927.8|32777.8|32942.3|32792.3|32943.8|32793.8|32923|32773|29
1623132640000|2021-06-08 06:10:40|32942.2|32792.2|32935.4|32785.4|32942.2|32792.2|32930.8|32780.8|35
1623132650000|2021-06-08 06:10:50|32935.6|32785.6|32933.1|32783.1|32941.2|32791.2|32932.5|32782.5|26
1623132660000|2021-06-08 06:11:00|32931.6|32781.6|32925.1|32775.1|32933.1|32783.1|32924.7|32774.7|29
1623132670000|2021-06-08 06:11:10|32926.1|32776.1|32925.3|32775.3|32926.1|32776.1|32924.1|32774.1|32
1623132680000|2021-06-08 06:11:20|32925|32775|32923|32773|32926.6|32776.6|32919.7|32769.7|29
1623132690000|2021-06-08 06:11:30|32922.9|32772.9|32907.3|32757.3|32923|32773|32907.3|32757.3|34
1623132700000|2021-06-08 06:11:40|32905|32755|32904.8|32754.8|32908.2|32758.2|32900.8|32750.8|30
1623132710000|2021-06-08 06:11:50|32904.7|32754.7|32860.8|32710.8|32908.1|32758.1|32860.8|32710.8|35
1623132720000|2021-06-08 06:12:00|32861.2|32711.2|32867|32717|32870.1|32720.1|32858.4|32708.4|37
1623132730000|2021-06-08 06:12:10|32866.9|32716.9|32870.6|32720.6|32870.6|32720.6|32860.7|32710.7|33
1623132740000|2021-06-08 06:12:20|32870.8|32720.8|32874.2|32724.2|32888.3|32738.3|32870.5|32720.5|36
1623132750000|2021-06-08 06:12:30|32874.7|32724.7|32883.4|32733.4|32885.8|32735.8|32874.7|32724.7|34
1623132760000|2021-06-08 06:12:40|32884.7|32734.7|32886.3|32736.3|32888|32738|32881|32731|29
1623132770000|2021-06-08 06:12:50|32887.3|32737.3|32888.2|32738.2|32890.2|32740.2|32886|32736|19
1623132780000|2021-06-08 06:13:00|32887.8|32737.8|32861.3|32711.3|32887.8|32737.8|32861.3|32711.3|35
1623132790000|2021-06-08 06:13:10|32860|32710|32862|32712|32863.2|32713.2|32859.1|32709.1|25
1623132800000|2021-06-08 06:13:20|32861.9|32711.9|32857.3|32707.3|32862.2|32712.2|32853.5|32703.5|31
1623132810000|2021-06-08 06:13:30|32857.4|32707.4|32858|32708|32858.5|32708.5|32854.5|32704.5|29
1623132820000|2021-06-08 06:13:40|32855.8|32705.8|32855.9|32705.9|32856.9|32706.9|32853.3|32703.3|26
1623132830000|2021-06-08 06:13:50|32853.3|32703.3|32847.6|32697.6|32855.9|32705.9|32842|32692|33
1623132840000|2021-06-08 06:14:00|32842.2|32692.2|32806.9|32656.9|32843.1|32693.1|32789.7|32639.7|34
1623132850000|2021-06-08 06:14:10|32810.9|32660.9|32808.9|32658.9|32813.1|32663.1|32806.7|32656.7|36
1623132860000|2021-06-08 06:14:20|32811|32661|32830|32680|32831.7|32681.7|32810|32660|35
1623132870000|2021-06-08 06:14:30|32829.6|32679.6|32828.5|32678.5|32829.9|32679.9|32827.6|32677.6|29
1623132880000|2021-06-08 06:14:40|32829.1|32679.1|32827.9|32677.9|32830.8|32680.8|32827.5|32677.5|24
1623132890000|2021-06-08 06:14:50|32828.1|32678.1|32837.9|32687.9|32837.9|32687.9|32828.1|32678.1|28
1623132900000|2021-06-08 06:15:00|32836.6|32686.6|32856.9|32706.9|32856.9|32706.9|32833.7|32683.7|32
1623132910000|2021-06-08 06:15:10|32861.3|32711.3|32872.1|32722.1|32886.4|32736.4|32857.1|32707.1|38
1623132920000|2021-06-08 06:15:20|32866.7|32716.7|32884.9|32734.9|32884.9|32734.9|32864.9|32714.9|25
1623132930000|2021-06-08 06:15:30|32886.2|32736.2|32885.9|32735.9|32892.6|32742.6|32877.5|32727.5|37
1623132940000|2021-06-08 06:15:40|32895.1|32745.1|32895.8|32745.8|32896.3|32746.3|32888.8|32738.8|26
1623132950000|2021-06-08 06:15:50|32897|32747|32920.3|32770.3|32920.4|32770.4|32878.3|32728.3|29
1623132960000|2021-06-08 06:16:00|32924.2|32774.2|32916.1|32766.1|32926.3|32776.3|32911.5|32761.5|38
1623132970000|2021-06-08 06:16:10|32917.9|32767.9|32891.3|32741.3|32917.9|32767.9|32889.9|32739.9|39
1623132980000|2021-06-08 06:16:20|32891.4|32741.4|32876.8|32726.8|32891.4|32741.4|32873.9|32723.9|38
1623132990000|2021-06-08 06:16:30|32877.9|32727.9|32867.6|32717.6|32878.6|32728.6|32867.3|32717.3|37
1623133000000|2021-06-08 06:16:40|32867|32717|32871.2|32721.2|32871.2|32721.2|32861|32711|32
1623133010000|2021-06-08 06:16:50|32871.8|32721.8|32869.9|32719.9|32871.8|32721.8|32869.1|32719.1|12
1623133020000|2021-06-08 06:17:00|32869.5|32719.5|32857.4|32707.4|32869.5|32719.5|32855.5|32705.5|28
1623133030000|2021-06-08 06:17:10|32859.9|32709.9|32873.4|32723.4|32873.7|32723.7|32859.9|32709.9|28
1623133040000|2021-06-08 06:17:20|32873|32723|32878|32728|32879.5|32729.5|32873|32723|25
1623133050000|2021-06-08 06:17:30|32878.5|32728.5|32874.8|32724.8|32878.5|32728.5|32874.8|32724.8|28
1623133060000|2021-06-08 06:17:40|32874.7|32724.7|32888.6|32738.6|32888.6|32738.6|32873.7|32723.7|30
1623133070000|2021-06-08 06:17:50|32887.7|32737.7|32897.8|32747.8|32897.8|32747.8|32887.2|32737.2|30
1623133080000|2021-06-08 06:18:00|32896.1|32746.1|32896|32746|32896.7|32746.7|32890.7|32740.7|35
1623133090000|2021-06-08 06:18:10|32895.2|32745.2|32899.6|32749.6|32904.8|32754.8|32894.9|32744.9|38
1623133100000|2021-06-08 06:18:20|32894.3|32744.3|32893.9|32743.9|32898.6|32748.6|32892.7|32742.7|35
1623133110000|2021-06-08 06:18:30|32893.4|32743.4|32872.8|32722.8|32894|32744|32872.3|32722.3|35
1623133120000|2021-06-08 06:18:40|32872.7|32722.7|32872.3|32722.3|32875.6|32725.6|32869.9|32719.9|37
1623133130000|2021-06-08 06:18:50|32872.4|32722.4|32866|32716|32873.3|32723.3|32863.7|32713.7|25
1623133140000|2021-06-08 06:19:00|32865.4|32715.4|32866.4|32716.4|32867.3|32717.3|32863.6|32713.6|24
1623133150000|2021-06-08 06:19:10|32866.7|32716.7|32857.6|32707.6|32869|32719|32856.8|32706.8|25
1623133160000|2021-06-08 06:19:20|32861|32711|32860.6|32710.6|32861.7|32711.7|32853.4|32703.4|27
1623133170000|2021-06-08 06:19:30|32859.3|32709.3|32861.4|32711.4|32862|32712|32853.3|32703.3|33
1623133180000|2021-06-08 06:19:40|32860.1|32710.1|32864.2|32714.2|32864.2|32714.2|32853.7|32703.7|31
1623133190000|2021-06-08 06:19:50|32864.3|32714.3|32862.7|32712.7|32866.5|32716.5|32860.3|32710.3|26
1623133200000|2021-06-08 06:20:00|32862.9|32712.9|32853.7|32703.7|32863.2|32713.2|32853.7|32703.7|19
1623133210000|2021-06-08 06:20:10|32853.8|32703.8|32833.5|32683.5|32854.6|32704.6|32832.7|32682.7|22
1623133220000|2021-06-08 06:20:20|32832.7|32682.7|32833.4|32683.4|32834.3|32684.3|32829.5|32679.5|34
1623133230000|2021-06-08 06:20:30|32833|32683|32827.3|32677.3|32834.5|32684.5|32825.7|32675.7|36
1623133240000|2021-06-08 06:20:40|32829.9|32679.9|32828.9|32678.9|32839|32689|32828.6|32678.6|31
1623133250000|2021-06-08 06:20:50|32832.1|32682.1|32823.3|32673.3|32833.3|32683.3|32820.7|32670.7|35
1623133260000|2021-06-08 06:21:00|32823.6|32673.6|32820.2|32670.2|32824.8|32674.8|32816.6|32666.6|32
1623133270000|2021-06-08 06:21:10|32815|32665|32797.2|32647.2|32819.5|32669.5|32790.1|32640.1|38
1623133280000|2021-06-08 06:21:20|32796.4|32646.4|32786.7|32636.7|32799.4|32649.4|32786|32636|37
1623133290000|2021-06-08 06:21:30|32784.9|32634.9|32787.3|32637.3|32790.4|32640.4|32784.4|32634.4|29
1623133300000|2021-06-08 06:21:40|32787.5|32637.5|32772.8|32622.8|32788.1|32638.1|32772.4|32622.4|36
1623133310000|2021-06-08 06:21:50|32773.8|32623.8|32781.9|32631.9|32781.9|32631.9|32772.7|32622.7|27
1623133320000|2021-06-08 06:22:00|32783.7|32633.7|32785.4|32635.4|32788.9|32638.9|32778.9|32628.9|32
1623133330000|2021-06-08 06:22:10|32785.7|32635.7|32774|32624|32785.7|32635.7|32773.8|32623.8|32
1623133340000|2021-06-08 06:22:20|32774.9|32624.9|32764.1|32614.1|32776.7|32626.7|32764.1|32614.1|26
1623133350000|2021-06-08 06:22:30|32763.5|32613.5|32747.1|32597.1|32763.5|32613.5|32734.4|32584.4|38
1623133360000|2021-06-08 06:22:40|32747.7|32597.7|32757.2|32607.2|32757.8|32607.8|32745.2|32595.2|34
1623133370000|2021-06-08 06:22:50|32761.5|32611.5|32756.1|32606.1|32769.3|32619.3|32751|32601|29
1623133380000|2021-06-08 06:23:00|32754.2|32604.2|32770.4|32620.4|32789.9|32639.9|32753.4|32603.4|39
1623133390000|2021-06-08 06:23:10|32771.7|32621.7|32770.5|32620.5|32773.4|32623.4|32767.6|32617.6|35
1623133400000|2021-06-08 06:23:20|32769.2|32619.2|32769.3|32619.3|32772.7|32622.7|32759.6|32609.6|35
1623133410000|2021-06-08 06:23:30|32770.4|32620.4|32763.2|32613.2|32772.7|32622.7|32761.5|32611.5|31
1623133420000|2021-06-08 06:23:40|32762|32612|32770|32620|32772.4|32622.4|32761.5|32611.5|36
1623133430000|2021-06-08 06:23:50|32771.6|32621.6|32762.7|32612.7|32782.4|32632.4|32762.3|32612.3|39
1623133440000|2021-06-08 06:24:00|32762.8|32612.8|32759.6|32609.6|32762.8|32612.8|32754.9|32604.9|29
1623133450000|2021-06-08 06:24:10|32759.3|32609.3|32762.2|32612.2|32767.7|32617.7|32759.3|32609.3|30
1623133460000|2021-06-08 06:24:20|32763.2|32613.2|32773.5|32623.5|32773.6|32623.6|32761.9|32611.9|38
1623133470000|2021-06-08 06:24:30|32773.2|32623.2|32775.9|32625.9|32778.4|32628.4|32772.7|32622.7|36
1623133480000|2021-06-08 06:24:40|32775.7|32625.7|32776.3|32626.3|32777.9|32627.9|32772.2|32622.2|25
1623133490000|2021-06-08 06:24:50|32772.5|32622.5|32773.7|32623.7|32774.6|32624.6|32763.7|32613.7|36
1623133500000|2021-06-08 06:25:00|32774.3|32624.3|32772.7|32622.7|32774.3|32624.3|32761.8|32611.8|36
1623133510000|2021-06-08 06:25:10|32771.8|32621.8|32776.8|32626.8|32776.8|32626.8|32769.7|32619.7|27
1623133520000|2021-06-08 06:25:20|32774.9|32624.9|32781.5|32631.5|32784|32634|32773.8|32623.8|34
1623133530000|2021-06-08 06:25:30|32780|32630|32799.4|32649.4|32809.4|32659.4|32779.9|32629.9|35
1623133540000|2021-06-08 06:25:40|32800.4|32650.4|32784.4|32634.4|32800.4|32650.4|32783.7|32633.7|30
1623133550000|2021-06-08 06:25:50|32788.4|32638.4|32788.7|32638.7|32793|32643|32785.4|32635.4|32
1623133560000|2021-06-08 06:26:00|32787|32637|32779.1|32629.1|32791.7|32641.7|32779.1|32629.1|32
1623133570000|2021-06-08 06:26:10|32781.9|32631.9|32779|32629|32783|32633|32777|32627|32
1623133580000|2021-06-08 06:26:20|32777.6|32627.6|32780.1|32630.1|32780.4|32630.4|32776.3|32626.3|32
1623133590000|2021-06-08 06:26:30|32780.2|32630.2|32782.9|32632.9|32782.9|32632.9|32771.4|32621.4|34
1623133600000|2021-06-08 06:26:40|32783.2|32633.2|32781.6|32631.6|32784.1|32634.1|32777.1|32627.1|29
1623133610000|2021-06-08 06:26:50|32778.5|32628.5|32783|32633|32786|32636|32776.7|32626.7|35
1623133620000|2021-06-08 06:27:00|32776.6|32626.6|32769.1|32619.1|32777.2|32627.2|32765.7|32615.7|37
1623133630000|2021-06-08 06:27:10|32768.1|32618.1|32774.9|32624.9|32777.4|32627.4|32761.6|32611.6|34
1623133640000|2021-06-08 06:27:20|32774.3|32624.3|32790.8|32640.8|32793.7|32643.7|32774.3|32624.3|39
1623133650000|2021-06-08 06:27:30|32790.9|32640.9|32797.9|32647.9|32800.8|32650.8|32788.3|32638.3|35
1623133660000|2021-06-08 06:27:40|32799.2|32649.2|32820.8|32670.8|32831.5|32681.5|32797.4|32647.4|36
1623133670000|2021-06-08 06:27:50|32818.5|32668.5|32829.4|32679.4|32838.1|32688.1|32818.3|32668.3|33
1623133680000|2021-06-08 06:28:00|32826.2|32676.2|32842.9|32692.9|32842.9|32692.9|32817.5|32667.5|36
1623133690000|2021-06-08 06:28:10|32842.2|32692.2|32840.4|32690.4|32842.5|32692.5|32838.6|32688.6|21
1623133700000|2021-06-08 06:28:20|32840|32690|32833.9|32683.9|32841|32691|32833.2|32683.2|33
1623133710000|2021-06-08 06:28:30|32833.7|32683.7|32823.2|32673.2|32835.4|32685.4|32821.9|32671.9|31
1623133720000|2021-06-08 06:28:40|32823.7|32673.7|32827.1|32677.1|32827.1|32677.1|32815.7|32665.7|36
1623133730000|2021-06-08 06:28:50|32827.2|32677.2|32808.4|32658.4|32828.4|32678.4|32808.4|32658.4|35
1623133740000|2021-06-08 06:29:00|32806.9|32656.9|32804.8|32654.8|32809.3|32659.3|32804.6|32654.6|32
1623133750000|2021-06-08 06:29:10|32804.6|32654.6|32799.7|32649.7|32806.4|32656.4|32799.7|32649.7|20
1623133760000|2021-06-08 06:29:20|32793.3|32643.3|32783.2|32633.2|32793.3|32643.3|32779.5|32629.5|30
1623133770000|2021-06-08 06:29:30|32783|32633|32777.2|32627.2|32786.3|32636.3|32777.2|32627.2|32
1623133780000|2021-06-08 06:29:40|32777.5|32627.5|32775.5|32625.5|32781.8|32631.8|32774.6|32624.6|36
1623133790000|2021-06-08 06:29:50|32775.4|32625.4|32781.5|32631.5|32781.5|32631.5|32766.6|32616.6|35
1623133800000|2021-06-08 06:30:00|32784|32634|32777|32627|32787.8|32637.8|32775.3|32625.3|31
1623133810000|2021-06-08 06:30:10|32777.3|32627.3|32761.1|32611.1|32777.3|32627.3|32759.2|32609.2|31
1623133820000|2021-06-08 06:30:20|32764.7|32614.7|32756.8|32606.8|32764.7|32614.7|32754.3|32604.3|27
1623133830000|2021-06-08 06:30:30|32758.6|32608.6|32761.3|32611.3|32765.4|32615.4|32756.6|32606.6|31
1623133840000|2021-06-08 06:30:40|32761.4|32611.4|32760.4|32610.4|32763.1|32613.1|32759.8|32609.8|28
1623133850000|2021-06-08 06:30:50|32760.2|32610.2|32766.4|32616.4|32770.3|32620.3|32759|32609|26
1623133860000|2021-06-08 06:31:00|32769.4|32619.4|32788.5|32638.5|32794.6|32644.6|32769.1|32619.1|35
1623133870000|2021-06-08 06:31:10|32788.1|32638.1|32806.6|32656.6|32810.3|32660.3|32788.1|32638.1|34
1623133880000|2021-06-08 06:31:20|32804.8|32654.8|32812|32662|32816|32666|32796|32646|38
1623133890000|2021-06-08 06:31:30|32812.1|32662.1|32817.4|32667.4|32821.3|32671.3|32811.9|32661.9|24
1623133900000|2021-06-08 06:31:40|32817|32667|32820.7|32670.7|32820.7|32670.7|32815.1|32665.1|16
1623133910000|2021-06-08 06:31:50|32819.9|32669.9|32818.8|32668.8|32821.1|32671.1|32817.9|32667.9|14
1623133920000|2021-06-08 06:32:00|32819.8|32669.8|32846.5|32696.5|32849.8|32699.8|32819.8|32669.8|32
1623133930000|2021-06-08 06:32:10|32846.1|32696.1|32839|32689|32846.1|32696.1|32835|32685|38
1623133940000|2021-06-08 06:32:20|32839.3|32689.3|32852.2|32702.2|32854.7|32704.7|32838.9|32688.9|36
1623133950000|2021-06-08 06:32:30|32849|32699|32842.8|32692.8|32849|32699|32841.7|32691.7|24
1623133960000|2021-06-08 06:32:40|32843.5|32693.5|32839.9|32689.9|32844|32694|32839.9|32689.9|20
1623133970000|2021-06-08 06:32:50|32839.6|32689.6|32842.5|32692.5|32846.7|32696.7|32839.6|32689.6|22
1623133980000|2021-06-08 06:33:00|32842.3|32692.3|32823.4|32673.4|32843.3|32693.3|32820.9|32670.9|32
1623133990000|2021-06-08 06:33:10|32823.5|32673.5|32813.8|32663.8|32824.8|32674.8|32810.3|32660.3|23
1623134000000|2021-06-08 06:33:20|32814.3|32664.3|32780.7|32630.7|32814.3|32664.3|32780.7|32630.7|30
1623134010000|2021-06-08 06:33:30|32780.9|32630.9|32784.5|32634.5|32791.8|32641.8|32780.9|32630.9|32
1623134020000|2021-06-08 06:33:40|32786.5|32636.5|32783|32633|32794.6|32644.6|32780.6|32630.6|29
1623134030000|2021-06-08 06:33:50|32782.9|32632.9|32782.7|32632.7|32787.2|32637.2|32779.3|32629.3|24
1623134040000|2021-06-08 06:34:00|32783|32633|32778.3|32628.3|32784.8|32634.8|32778.3|32628.3|29
1623134050000|2021-06-08 06:34:10|32778.6|32628.6|32770.3|32620.3|32778.6|32628.6|32768.6|32618.6|24
1623134060000|2021-06-08 06:34:20|32770.2|32620.2|32765.7|32615.7|32770.2|32620.2|32763.2|32613.2|28
1623134070000|2021-06-08 06:34:30|32765.8|32615.8|32773.1|32623.1|32775.3|32625.3|32764.9|32614.9|19
1623134080000|2021-06-08 06:34:40|32773.3|32623.3|32766.6|32616.6|32776.5|32626.5|32766.6|32616.6|18
1623134090000|2021-06-08 06:34:50|32766.2|32616.2|32770.8|32620.8|32773.1|32623.1|32763|32613|28
1623134100000|2021-06-08 06:35:00|32769.5|32619.5|32778.3|32628.3|32778.4|32628.4|32769.5|32619.5|10
1623134110000|2021-06-08 06:35:10|32778.4|32628.4|32786.8|32636.8|32802|32652|32778.2|32628.2|33
1623134120000|2021-06-08 06:35:20|32784|32634|32813.4|32663.4|32813.6|32663.6|32782.3|32632.3|28
1623134130000|2021-06-08 06:35:30|32814.1|32664.1|32830.6|32680.6|32830.6|32680.6|32812.7|32662.7|37
1623134140000|2021-06-08 06:35:40|32832.1|32682.1|32829|32679|32832.4|32682.4|32828.7|32678.7|18
1623134150000|2021-06-08 06:35:50|32829.7|32679.7|32830.7|32680.7|32831.3|32681.3|32828.6|32678.6|20
1623134160000|2021-06-08 06:36:00|32830.8|32680.8|32838.5|32688.5|32838.5|32688.5|32830|32680|25
1623134170000|2021-06-08 06:36:10|32837.9|32687.9|32851.4|32701.4|32852.9|32702.9|32833.8|32683.8|24
1623134180000|2021-06-08 06:36:20|32850.3|32700.3|32856.1|32706.1|32857.7|32707.7|32840.9|32690.9|29
1623134190000|2021-06-08 06:36:30|32856.6|32706.6|32856.9|32706.9|32858.6|32708.6|32854.1|32704.1|30
1623134200000|2021-06-08 06:36:40|32856.8|32706.8|32857|32707|32857|32707|32856.8|32706.8|3
1623134210000|2021-06-08 06:36:50|32856.6|32706.6|32856.8|32706.8|32866.3|32716.3|32856.6|32706.6|31
1623134220000|2021-06-08 06:37:00|32855.4|32705.4|32837.1|32687.1|32855.4|32705.4|32837.1|32687.1|31
1623134230000|2021-06-08 06:37:10|32837.5|32687.5|32830.6|32680.6|32837.5|32687.5|32829.2|32679.2|32
1623134240000|2021-06-08 06:37:20|32829.8|32679.8|32830|32680|32830.2|32680.2|32829.3|32679.3|22
1623134250000|2021-06-08 06:37:30|32829.9|32679.9|32835.5|32685.5|32836.9|32686.9|32829.8|32679.8|28
1623134260000|2021-06-08 06:37:40|32833.9|32683.9|32837|32687|32837.5|32687.5|32833.8|32683.8|22
1623134270000|2021-06-08 06:37:50|32837.1|32687.1|32829|32679|32837.1|32687.1|32828.8|32678.8|21
1623134280000|2021-06-08 06:38:00|32829.4|32679.4|32827.9|32677.9|32829.6|32679.6|32823.2|32673.2|27
1623134290000|2021-06-08 06:38:10|32826.3|32676.3|32824.4|32674.4|32828.1|32678.1|32823|32673|19
1623134300000|2021-06-08 06:38:20|32817.5|32667.5|32800.6|32650.6|32817.5|32667.5|32796.6|32646.6|24
1623134310000|2021-06-08 06:38:30|32801.5|32651.5|32805.8|32655.8|32806.4|32656.4|32801.5|32651.5|12
1623134320000|2021-06-08 06:38:40|32806.5|32656.5|32818.4|32668.4|32819.6|32669.6|32806.5|32656.5|27
1623134330000|2021-06-08 06:38:50|32815.8|32665.8|32818|32668|32819|32669|32815.5|32665.5|20
1623134340000|2021-06-08 06:39:00|32818.9|32668.9|32832.3|32682.3|32835.6|32685.6|32817.5|32667.5|25
1623134350000|2021-06-08 06:39:10|32832.8|32682.8|32835.2|32685.2|32835.2|32685.2|32832.8|32682.8|11
1623134360000|2021-06-08 06:39:20|32834.5|32684.5|32840.8|32690.8|32843.1|32693.1|32832.8|32682.8|25
1623134370000|2021-06-08 06:39:30|32840|32690|32832.8|32682.8|32840|32690|32832|32682|23
1623134380000|2021-06-08 06:39:40|32834.8|32684.8|32839.8|32689.8|32849.4|32699.4|32834.8|32684.8|38
1623134390000|2021-06-08 06:39:50|32839.9|32689.9|32880.6|32730.6|32881.1|32731.1|32839.3|32689.3|32
1623134400000|2021-06-08 06:40:00|32882.5|32732.5|32892|32742|32898.1|32748.1|32881.3|32731.3|33
1623134410000|2021-06-08 06:40:10|32889.5|32739.5|32893.9|32743.9|32898.8|32748.8|32888.9|32738.9|35
1623134420000|2021-06-08 06:40:20|32894.5|32744.5|32893.3|32743.3|32895.8|32745.8|32890.9|32740.9|34
1623134430000|2021-06-08 06:40:30|32893.7|32743.7|32896.6|32746.6|32900|32750|32893.5|32743.5|34
1623134440000|2021-06-08 06:40:40|32897.2|32747.2|32900.9|32750.9|32902.5|32752.5|32896.3|32746.3|28
1623134450000|2021-06-08 06:40:50|32900.4|32750.4|32877.5|32727.5|32902.9|32752.9|32877.5|32727.5|34
1623134460000|2021-06-08 06:41:00|32874.6|32724.6|32853.5|32703.5|32874.6|32724.6|32845.2|32695.2|34
1623134470000|2021-06-08 06:41:10|32853.3|32703.3|32839.7|32689.7|32854.5|32704.5|32839.7|32689.7|33
1623134480000|2021-06-08 06:41:20|32838.7|32688.7|32842.2|32692.2|32845|32695|32838.5|32688.5|27
1623134490000|2021-06-08 06:41:30|32841.3|32691.3|32851.1|32701.1|32854.5|32704.5|32840.1|32690.1|24
1623134500000|2021-06-08 06:41:40|32852|32702|32854.7|32704.7|32856.4|32706.4|32852|32702|27
1623134510000|2021-06-08 06:41:50|32854.3|32704.3|32846.5|32696.5|32856.1|32706.1|32844.9|32694.9|25
1623134520000|2021-06-08 06:42:00|32845|32695|32857.8|32707.8|32858.4|32708.4|32841.4|32691.4|19
1623134530000|2021-06-08 06:42:10|32858.2|32708.2|32874.6|32724.6|32875.6|32725.6|32858.1|32708.1|31
1623134540000|2021-06-08 06:42:20|32875.6|32725.6|32872.1|32722.1|32875.6|32725.6|32869.9|32719.9|22
1623134550000|2021-06-08 06:42:30|32869.2|32719.2|32869.6|32719.6|32873|32723|32867.4|32717.4|21
1623134560000|2021-06-08 06:42:40|32871.3|32721.3|32862.1|32712.1|32871.8|32721.8|32857.9|32707.9|26
1623134570000|2021-06-08 06:42:50|32862.4|32712.4|32860.5|32710.5|32864.4|32714.4|32853.7|32703.7|22
1623134580000|2021-06-08 06:43:00|32859.7|32709.7|32850.4|32700.4|32859.7|32709.7|32847.8|32697.8|27
1623134590000|2021-06-08 06:43:10|32849.6|32699.6|32855.2|32705.2|32857.9|32707.9|32849.6|32699.6|31
1623134600000|2021-06-08 06:43:20|32855.1|32705.1|32856.9|32706.9|32860.8|32710.8|32853.8|32703.8|24
1623134610000|2021-06-08 06:43:30|32857.9|32707.9|32857.8|32707.8|32857.9|32707.9|32856.8|32706.8|27
1623134620000|2021-06-08 06:43:40|32857.7|32707.7|32858.3|32708.3|32861.1|32711.1|32857.1|32707.1|31
1623134630000|2021-06-08 06:43:50|32858.2|32708.2|32851.6|32701.6|32860.4|32710.4|32851.3|32701.3|17
1623134640000|2021-06-08 06:44:00|32853.2|32703.2|32848.8|32698.8|32853.2|32703.2|32845.6|32695.6|19
1623134650000|2021-06-08 06:44:10|32845.6|32695.6|32841.1|32691.1|32848.8|32698.8|32832.5|32682.5|29
1623134660000|2021-06-08 06:44:20|32842.4|32692.4|32854.2|32704.2|32854.2|32704.2|32842.4|32692.4|29
1623134670000|2021-06-08 06:44:30|32853.4|32703.4|32846.8|32696.8|32854.1|32704.1|32846.8|32696.8|24
1623134680000|2021-06-08 06:44:40|32843.7|32693.7|32838.4|32688.4|32846.6|32696.6|32834.4|32684.4|28
1623134690000|2021-06-08 06:44:50|32839.1|32689.1|32828.4|32678.4|32843.8|32693.8|32828.4|32678.4|26
1623134700000|2021-06-08 06:45:00|32829|32679|32811.7|32661.7|32829|32679|32809.5|32659.5|37
1623134710000|2021-06-08 06:45:10|32810.2|32660.2|32800.2|32650.2|32810.6|32660.6|32800.1|32650.1|34
1623134720000|2021-06-08 06:45:20|32800.1|32650.1|32783.1|32633.1|32806.2|32656.2|32783.1|32633.1|36
1623134730000|2021-06-08 06:45:30|32784.1|32634.1|32783.2|32633.2|32788.3|32638.3|32782.1|32632.1|38
1623134740000|2021-06-08 06:45:40|32781.8|32631.8|32774.9|32624.9|32783.8|32633.8|32773.4|32623.4|27
1623134750000|2021-06-08 06:45:50|32774.3|32624.3|32773.3|32623.3|32780.9|32630.9|32772.5|32622.5|29
1623134760000|2021-06-08 06:46:00|32774.9|32624.9|32745.7|32595.7|32774.9|32624.9|32745.7|32595.7|38
1623134770000|2021-06-08 06:46:10|32746|32596|32733.5|32583.5|32746.1|32596.1|32733.5|32583.5|35
1623134780000|2021-06-08 06:46:20|32732.2|32582.2|32736.2|32586.2|32737.7|32587.7|32725.7|32575.7|26
1623134790000|2021-06-08 06:46:30|32736.1|32586.1|32737.1|32587.1|32739|32589|32734.6|32584.6|19
1623134800000|2021-06-08 06:46:40|32737.3|32587.3|32736.2|32586.2|32741.8|32591.8|32724.1|32574.1|34
1623134810000|2021-06-08 06:46:50|32736.3|32586.3|32744.1|32594.1|32744.1|32594.1|32736.3|32586.3|35
1623134820000|2021-06-08 06:47:00|32745.6|32595.6|32738.6|32588.6|32745.6|32595.6|32733.8|32583.8|30
1623134830000|2021-06-08 06:47:10|32735.9|32585.9|32742.5|32592.5|32743.5|32593.5|32735.5|32585.5|25
1623134840000|2021-06-08 06:47:20|32741.8|32591.8|32740.4|32590.4|32744.1|32594.1|32738.4|32588.4|15
1623134850000|2021-06-08 06:47:30|32740.5|32590.5|32734.9|32584.9|32742.3|32592.3|32733.1|32583.1|30
1623134860000|2021-06-08 06:47:40|32734.8|32584.8|32727.4|32577.4|32734.8|32584.8|32725.6|32575.6|36
1623134870000|2021-06-08 06:47:50|32727.5|32577.5|32729.7|32579.7|32742.5|32592.5|32727.4|32577.4|37
1623134880000|2021-06-08 06:48:00|32730.5|32580.5|32734|32584|32737.5|32587.5|32726.1|32576.1|30
1623134890000|2021-06-08 06:48:10|32735.7|32585.7|32740.5|32590.5|32740.7|32590.7|32733.9|32583.9|24
1623134900000|2021-06-08 06:48:20|32740.4|32590.4|32737.9|32587.9|32741.7|32591.7|32737.9|32587.9|17
1623134910000|2021-06-08 06:48:30|32737.4|32587.4|32722.4|32572.4|32738.4|32588.4|32721.8|32571.8|36
1623134920000|2021-06-08 06:48:40|32723.1|32573.1|32746.5|32596.5|32753.3|32603.3|32723.1|32573.1|29
1623134930000|2021-06-08 06:48:50|32748.2|32598.2|32738|32588|32748.2|32598.2|32728.6|32578.6|37
1623134940000|2021-06-08 06:49:00|32737.4|32587.4|32740.3|32590.3|32741.4|32591.4|32735.3|32585.3|31
1623134950000|2021-06-08 06:49:10|32741.3|32591.3|32735.8|32585.8|32745.8|32595.8|32735.5|32585.5|30
1623134960000|2021-06-08 06:49:20|32737.6|32587.6|32737.4|32587.4|32741|32591|32734.6|32584.6|20
1623134970000|2021-06-08 06:49:30|32734.5|32584.5|32750.7|32600.7|32750.7|32600.7|32734.5|32584.5|14
1623134980000|2021-06-08 06:49:40|32750.8|32600.8|32744.3|32594.3|32758|32608|32744.3|32594.3|33
1623134990000|2021-06-08 06:49:50|32744.1|32594.1|32737.1|32587.1|32748.4|32598.4|32732.7|32582.7|28
1623135000000|2021-06-08 06:50:00|32737.3|32587.3|32732|32582|32743.5|32593.5|32730.1|32580.1|21
1623135010000|2021-06-08 06:50:10|32734.3|32584.3|32736.5|32586.5|32736.5|32586.5|32729.1|32579.1|23
1623135020000|2021-06-08 06:50:20|32735.5|32585.5|32729.2|32579.2|32735.5|32585.5|32728.1|32578.1|18
1623135030000|2021-06-08 06:50:30|32730|32580|32727.1|32577.1|32732.8|32582.8|32726|32576|31
1623135040000|2021-06-08 06:50:40|32729.7|32579.7|32724.1|32574.1|32730|32580|32724.1|32574.1|32
1623135050000|2021-06-08 06:50:50|32724.5|32574.5|32678.6|32528.6|32724.9|32574.9|32678.6|32528.6|35
1623135060000|2021-06-08 06:51:00|32678.7|32528.7|32697.2|32547.2|32697.2|32547.2|32672.4|32522.4|38
1623135070000|2021-06-08 06:51:10|32696.7|32546.7|32725.6|32575.6|32725.6|32575.6|32695.4|32545.4|31
1623135080000|2021-06-08 06:51:20|32725.4|32575.4|32710.3|32560.3|32725.4|32575.4|32706|32556|30
1623135090000|2021-06-08 06:51:30|32709.3|32559.3|32714.4|32564.4|32716.4|32566.4|32707|32557|32
1623135100000|2021-06-08 06:51:40|32717.5|32567.5|32718.3|32568.3|32721.8|32571.8|32714.7|32564.7|32
1623135110000|2021-06-08 06:51:50|32716.5|32566.5|32724.8|32574.8|32724.8|32574.8|32715.1|32565.1|34
1623135120000|2021-06-08 06:52:00|32723.4|32573.4|32750.4|32600.4|32753.9|32603.9|32723.4|32573.4|35
1623135130000|2021-06-08 06:52:10|32748.4|32598.4|32758.5|32608.5|32764.8|32614.8|32742.4|32592.4|35
1623135140000|2021-06-08 06:52:20|32763.2|32613.2|32770.3|32620.3|32771.8|32621.8|32757.2|32607.2|33
1623135150000|2021-06-08 06:52:30|32769.6|32619.6|32769.4|32619.4|32771.9|32621.9|32768.3|32618.3|32
1623135160000|2021-06-08 06:52:40|32769.5|32619.5|32764.3|32614.3|32770.3|32620.3|32760.5|32610.5|21
1623135170000|2021-06-08 06:52:50|32764.5|32614.5|32769.5|32619.5|32770.5|32620.5|32763.2|32613.2|25
1623135180000|2021-06-08 06:53:00|32769.6|32619.6|32778.5|32628.5|32778.8|32628.8|32769.6|32619.6|35
1623135190000|2021-06-08 06:53:10|32779.2|32629.2|32779.9|32629.9|32779.9|32629.9|32770.1|32620.1|34
1623135200000|2021-06-08 06:53:20|32780.5|32630.5|32780.1|32630.1|32783.5|32633.5|32775.3|32625.3|36
1623135210000|2021-06-08 06:53:30|32779.6|32629.6|32773.6|32623.6|32781.8|32631.8|32769.5|32619.5|31
1623135220000|2021-06-08 06:53:40|32773.8|32623.8|32767.1|32617.1|32773.8|32623.8|32765.9|32615.9|33
1623135230000|2021-06-08 06:53:50|32767.3|32617.3|32767|32617|32771.6|32621.6|32765.8|32615.8|29
1623135240000|2021-06-08 06:54:00|32767.5|32617.5|32747|32597|32769|32619|32746.2|32596.2|36
1623135250000|2021-06-08 06:54:10|32751|32601|32737.4|32587.4|32752.4|32602.4|32736.8|32586.8|35
1623135260000|2021-06-08 06:54:20|32736.6|32586.6|32726.7|32576.7|32736.6|32586.6|32721.9|32571.9|28
1623135270000|2021-06-08 06:54:30|32726.8|32576.8|32715.6|32565.6|32727|32577|32715.6|32565.6|32
1623135280000|2021-06-08 06:54:40|32716.6|32566.6|32717.9|32567.9|32723|32573|32716.6|32566.6|33
1623135290000|2021-06-08 06:54:50|32716.7|32566.7|32700.2|32550.2|32717.7|32567.7|32700.2|32550.2|38
1623135300000|2021-06-08 06:55:00|32701|32551|32703.5|32553.5|32708|32558|32694.2|32544.2|39
1623135310000|2021-06-08 06:55:10|32705.6|32555.6|32704|32554|32710.2|32560.2|32698.5|32548.5|36
1623135320000|2021-06-08 06:55:20|32706.5|32556.5|32712.1|32562.1|32713|32563|32700.2|32550.2|34
1623135330000|2021-06-08 06:55:30|32712.8|32562.8|32709.1|32559.1|32712.8|32562.8|32700.1|32550.1|31
1623135340000|2021-06-08 06:55:40|32710.3|32560.3|32715.5|32565.5|32720.1|32570.1|32704.5|32554.5|33
1623135350000|2021-06-08 06:55:50|32719|32569|32725.1|32575.1|32725.1|32575.1|32714.5|32564.5|33
1623135360000|2021-06-08 06:56:00|32725.4|32575.4|32733.5|32583.5|32737.7|32587.7|32715.4|32565.4|37
1623135370000|2021-06-08 06:56:10|32732.8|32582.8|32751.6|32601.6|32753.6|32603.6|32731.2|32581.2|36
1623135380000|2021-06-08 06:56:20|32753.8|32603.8|32740.3|32590.3|32758.2|32608.2|32739.2|32589.2|37
1623135390000|2021-06-08 06:56:30|32740.1|32590.1|32722.3|32572.3|32740.1|32590.1|32722.3|32572.3|34
1623135400000|2021-06-08 06:56:40|32722.5|32572.5|32722.8|32572.8|32723.1|32573.1|32720.9|32570.9|19
1623135410000|2021-06-08 06:56:50|32721.9|32571.9|32712.4|32562.4|32722.5|32572.5|32711.5|32561.5|33
1623135420000|2021-06-08 06:57:00|32712.9|32562.9|32710.6|32560.6|32713.2|32563.2|32710.2|32560.2|33
1623135430000|2021-06-08 06:57:10|32710.5|32560.5|32701.5|32551.5|32710.7|32560.7|32700.8|32550.8|23
1623135440000|2021-06-08 06:57:20|32701.4|32551.4|32666.3|32516.3|32701.4|32551.4|32666.3|32516.3|33
1623135450000|2021-06-08 06:57:30|32666.6|32516.6|32672.1|32522.1|32674.6|32524.6|32666.6|32516.6|35
1623135460000|2021-06-08 06:57:40|32670.7|32520.7|32679.8|32529.8|32687.6|32537.6|32670.7|32520.7|36
1623135470000|2021-06-08 06:57:50|32680.3|32530.3|32683.5|32533.5|32684.9|32534.9|32676.1|32526.1|39
1623135480000|2021-06-08 06:58:00|32683.4|32533.4|32688.4|32538.4|32690.3|32540.3|32683|32533|36
1623135490000|2021-06-08 06:58:10|32688|32538|32693.5|32543.5|32696.7|32546.7|32686.4|32536.4|35
1623135500000|2021-06-08 06:58:20|32693.6|32543.6|32692.4|32542.4|32703|32553|32692.2|32542.2|33
1623135510000|2021-06-08 06:58:30|32692.9|32542.9|32695.3|32545.3|32708.5|32558.5|32691.7|32541.7|33
1623135520000|2021-06-08 06:58:40|32696.5|32546.5|32686.9|32536.9|32698.1|32548.1|32686|32536|37
1623135530000|2021-06-08 06:58:50|32687.8|32537.8|32687.1|32537.1|32693.4|32543.4|32684.9|32534.9|31
1623135540000|2021-06-08 06:59:00|32686.7|32536.7|32674.7|32524.7|32686.7|32536.7|32674.7|32524.7|39
1623135550000|2021-06-08 06:59:10|32676|32526|32678.1|32528.1|32679.2|32529.2|32673.4|32523.4|26
1623135560000|2021-06-08 06:59:20|32677.8|32527.8|32677.5|32527.5|32681.3|32531.3|32671|32521|27
1623135570000|2021-06-08 06:59:30|32677.1|32527.1|32683.7|32533.7|32683.7|32533.7|32675.6|32525.6|32
1623135580000|2021-06-08 06:59:40|32677.8|32527.8|32695|32545|32695|32545|32675.8|32525.8|28
1623135590000|2021-06-08 06:59:50|32694.9|32544.9|32681|32531|32695.4|32545.4|32679.7|32529.7|35
1623135600000|2021-06-08 07:00:00|32680.1|32530.1|32695.1|32545.1|32695.1|32545.1|32675.5|32525.5|23
1623135610000|2021-06-08 07:00:10|32697.3|32547.3|32711.2|32561.2|32720.4|32570.4|32697.2|32547.2|40
1623135620000|2021-06-08 07:00:20|32709.7|32559.7|32701.6|32551.6|32711.6|32561.6|32700.9|32550.9|33
1623135630000|2021-06-08 07:00:30|32702.8|32552.8|32694.7|32544.7|32702.8|32552.8|32691.1|32541.1|26
1623135640000|2021-06-08 07:00:40|32695.6|32545.6|32681.7|32531.7|32695.6|32545.6|32678|32528|32
1623135650000|2021-06-08 07:00:50|32681.3|32531.3|32679.6|32529.6|32689.2|32539.2|32676.1|32526.1|36
1623135660000|2021-06-08 07:01:00|32679.3|32529.3|32635|32485|32679.5|32529.5|32633.5|32483.5|37
1623135670000|2021-06-08 07:01:10|32634.9|32484.9|32637.4|32487.4|32649.2|32499.2|32634.9|32484.9|34
1623135680000|2021-06-08 07:01:20|32638.4|32488.4|32624.3|32474.3|32638.4|32488.4|32618.4|32468.4|31
1623135690000|2021-06-08 07:01:30|32624.2|32474.2|32620.7|32470.7|32628.3|32478.3|32620|32470|21
1623135700000|2021-06-08 07:01:40|32620.3|32470.3|32646.7|32496.7|32646.7|32496.7|32620.3|32470.3|35
1623135710000|2021-06-08 07:01:50|32647.4|32497.4|32623.3|32473.3|32652.1|32502.1|32623.1|32473.1|30
1623135720000|2021-06-08 07:02:00|32628.1|32478.1|32607.5|32457.5|32629.5|32479.5|32607.5|32457.5|31
1623135730000|2021-06-08 07:02:10|32607.6|32457.6|32590.1|32440.1|32607.6|32457.6|32586|32436|40
1623135740000|2021-06-08 07:02:20|32586.7|32436.7|32559.5|32409.5|32586.7|32436.7|32542.9|32392.9|38
1623135750000|2021-06-08 07:02:30|32569.6|32419.6|32565.9|32415.9|32580.6|32430.6|32564.4|32414.4|37
1623135760000|2021-06-08 07:02:40|32567|32417|32577.9|32427.9|32585.6|32435.6|32563.1|32413.1|36
1623135770000|2021-06-08 07:02:50|32578|32428|32572.3|32422.3|32584.4|32434.4|32566.1|32416.1|35
1623135780000|2021-06-08 07:03:00|32570.8|32420.8|32570.7|32420.7|32582.9|32432.9|32569.6|32419.6|38
1623135790000|2021-06-08 07:03:10|32571.8|32421.8|32564.9|32414.9|32571.8|32421.8|32564.7|32414.7|37
1623135800000|2021-06-08 07:03:20|32564.3|32414.3|32575|32425|32575|32425|32550.8|32400.8|35
1623135810000|2021-06-08 07:03:30|32583.5|32433.5|32570.6|32420.6|32584.8|32434.8|32560.8|32410.8|38
1623135820000|2021-06-08 07:03:40|32569.5|32419.5|32570.9|32420.9|32571.3|32421.3|32558.8|32408.8|37
1623135830000|2021-06-08 07:03:50|32570.1|32420.1|32581.5|32431.5|32582.9|32432.9|32570.1|32420.1|33
1623135840000|2021-06-08 07:04:00|32581|32431|32598.8|32448.8|32610.8|32460.8|32577.9|32427.9|37
1623135850000|2021-06-08 07:04:10|32601.6|32451.6|32612.8|32462.8|32613.5|32463.5|32590|32440|39
1623135860000|2021-06-08 07:04:20|32612|32462|32615.9|32465.9|32615.9|32465.9|32608|32458|33
1623135870000|2021-06-08 07:04:30|32616|32466|32622.4|32472.4|32625.9|32475.9|32611.6|32461.6|36
1623135880000|2021-06-08 07:04:40|32622.6|32472.6|32598.8|32448.8|32623.1|32473.1|32597.1|32447.1|39
1623135890000|2021-06-08 07:04:50|32599|32449|32584.8|32434.8|32599|32449|32584.8|32434.8|40
1623135900000|2021-06-08 07:05:00|32585.4|32435.4|32583.5|32433.5|32588.4|32438.4|32578.8|32428.8|39
1623135910000|2021-06-08 07:05:10|32584.3|32434.3|32567.5|32417.5|32586.4|32436.4|32567.5|32417.5|34
1623135920000|2021-06-08 07:05:20|32567|32417|32561|32411|32567|32417|32550.8|32400.8|37
1623135930000|2021-06-08 07:05:30|32560.9|32410.9|32516.7|32366.7|32560.9|32410.9|32516.7|32366.7|37
1623135940000|2021-06-08 07:05:40|32514.9|32364.9|32491|32341|32520.8|32370.8|32480.8|32330.8|40
1623135950000|2021-06-08 07:05:50|32489.7|32339.7|32478.5|32328.5|32489.7|32339.7|32470.7|32320.7|37
1623135960000|2021-06-08 07:06:00|32474.2|32324.2|32341.6|32191.6|32477.3|32327.3|32341.6|32191.6|39
1623135970000|2021-06-08 07:06:10|32339.3|32189.3|32414.1|32264.1|32437.8|32287.8|32337.7|32187.7|39
1623135980000|2021-06-08 07:06:20|32420.1|32270.1|32328.6|32178.6|32439.4|32289.4|32310|32160|38
1623135990000|2021-06-08 07:06:30|32328.8|32178.8|32337.7|32187.7|32353.4|32203.4|32281.3|32131.3|40
1623136000000|2021-06-08 07:06:40|32338|32188|32337|32187|32364.2|32214.2|32332.8|32182.8|38
1623136010000|2021-06-08 07:06:50|32337.2|32187.2|32338|32188|32362.1|32212.1|32336.2|32186.2|39
1623136020000|2021-06-08 07:07:00|32335.8|32185.8|32377.6|32227.6|32377.9|32227.9|32331.1|32181.1|39
1623136030000|2021-06-08 07:07:10|32374.3|32224.3|32349.7|32199.7|32374.9|32224.9|32345.1|32195.1|39
1623136040000|2021-06-08 07:07:20|32345.4|32195.4|32298.9|32148.9|32345.4|32195.4|32298.9|32148.9|38
1623136050000|2021-06-08 07:07:30|32297.8|32147.8|32306.1|32156.1|32309.3|32159.3|32281.5|32131.5|38
1623136060000|2021-06-08 07:07:40|32307.2|32157.2|32311.1|32161.1|32311.1|32161.1|32296|32146|36
1623136070000|2021-06-08 07:07:50|32311.5|32161.5|32351.9|32201.9|32351.9|32201.9|32311.5|32161.5|39
1623136080000|2021-06-08 07:08:00|32350.3|32200.3|32445.9|32295.9|32445.9|32295.9|32350.3|32200.3|40
1623136090000|2021-06-08 07:08:10|32446.2|32296.2|32486.1|32336.1|32492.8|32342.8|32446.2|32296.2|39
1623136100000|2021-06-08 07:08:20|32477.6|32327.6|32473.1|32323.1|32490.3|32340.3|32469.2|32319.2|36
1623136110000|2021-06-08 07:08:30|32472.5|32322.5|32470.1|32320.1|32476.6|32326.6|32454.5|32304.5|38
1623136120000|2021-06-08 07:08:40|32470.4|32320.4|32482.9|32332.9|32495.2|32345.2|32470.4|32320.4|37
1623136130000|2021-06-08 07:08:50|32483.9|32333.9|32488.8|32338.8|32491|32341|32483.9|32333.9|38
1623136140000|2021-06-08 07:09:00|32488.9|32338.9|32487.2|32337.2|32493.6|32343.6|32484.9|32334.9|36
1623136150000|2021-06-08 07:09:10|32488.6|32338.6|32553.2|32403.2|32560.8|32410.8|32485|32335|38
1623136160000|2021-06-08 07:09:20|32549.7|32399.7|32571.5|32421.5|32579.4|32429.4|32536.2|32386.2|33
1623136170000|2021-06-08 07:09:30|32572.1|32422.1|32584.4|32434.4|32584.4|32434.4|32571.5|32421.5|36
1623136180000|2021-06-08 07:09:40|32584.9|32434.9|32643.9|32493.9|32645.7|32495.7|32579.7|32429.7|34
1623136190000|2021-06-08 07:09:50|32646.3|32496.3|32665.3|32515.3|32679.2|32529.2|32645|32495|40
1623136200000|2021-06-08 07:10:00|32663.2|32513.2|32690.2|32540.2|32690.2|32540.2|32651.6|32501.6|39
1623136210000|2021-06-08 07:10:10|32693.7|32543.7|32747.9|32597.9|32751.6|32601.6|32693.7|32543.7|40
1623136220000|2021-06-08 07:10:20|32748|32598|32701.1|32551.1|32748|32598|32685.1|32535.1|40
1623136230000|2021-06-08 07:10:30|32698.8|32548.8|32752.6|32602.6|32765.4|32615.4|32698.8|32548.8|36
1623136240000|2021-06-08 07:10:40|32742.9|32592.9|32796.1|32646.1|32815.9|32665.9|32740.5|32590.5|40
1623136250000|2021-06-08 07:10:50|32797.6|32647.6|32782.2|32632.2|32797.6|32647.6|32759.3|32609.3|40
1623136260000|2021-06-08 07:11:00|32782.5|32632.5|32748.3|32598.3|32782.7|32632.7|32745.3|32595.3|38
1623136270000|2021-06-08 07:11:10|32744.6|32594.6|32774.4|32624.4|32775.7|32625.7|32744.6|32594.6|39
1623136280000|2021-06-08 07:11:20|32775.1|32625.1|32730.9|32580.9|32775.1|32625.1|32725.9|32575.9|38
1623136290000|2021-06-08 07:11:30|32728.6|32578.6|32709.6|32559.6|32728.6|32578.6|32707.3|32557.3|38
1623136300000|2021-06-08 07:11:40|32715.8|32565.8|32735.8|32585.8|32736.8|32586.8|32714.3|32564.3|38
1623136310000|2021-06-08 07:11:50|32735.2|32585.2|32735|32585|32736.8|32586.8|32726.7|32576.7|37
1623136320000|2021-06-08 07:12:00|32738.4|32588.4|32769.1|32619.1|32769.1|32619.1|32738.4|32588.4|38
1623136330000|2021-06-08 07:12:10|32770|32620|32820.4|32670.4|32821.2|32671.2|32764.1|32614.1|37
1623136340000|2021-06-08 07:12:20|32830.1|32680.1|32847.8|32697.8|32893|32743|32830.1|32680.1|38
1623136350000|2021-06-08 07:12:30|32840.6|32690.6|32835.2|32685.2|32857|32707|32816.3|32666.3|38
1623136360000|2021-06-08 07:12:40|32835.3|32685.3|32829.4|32679.4|32849.4|32699.4|32815|32665|38
1623136370000|2021-06-08 07:12:50|32832.7|32682.7|32840.2|32690.2|32859.7|32709.7|32832.7|32682.7|34
1623136380000|2021-06-08 07:13:00|32841.6|32691.6|32844.1|32694.1|32844.1|32694.1|32804.5|32654.5|38
1623136390000|2021-06-08 07:13:10|32845.6|32695.6|32850.7|32700.7|32859.7|32709.7|32838.6|32688.6|39
1623136400000|2021-06-08 07:13:20|32851.3|32701.3|32878.6|32728.6|32878.6|32728.6|32839|32689|38
1623136410000|2021-06-08 07:13:30|32877.9|32727.9|32883.3|32733.3|32894.5|32744.5|32876.9|32726.9|39
1623136420000|2021-06-08 07:13:40|32888.1|32738.1|32889.1|32739.1|32898.4|32748.4|32887.4|32737.4|36
1623136430000|2021-06-08 07:13:50|32889.5|32739.5|32893.5|32743.5|32899.4|32749.4|32887.8|32737.8|36
1623136440000|2021-06-08 07:14:00|32892.6|32742.6|32873|32723|32892.6|32742.6|32870.9|32720.9|38
1623136450000|2021-06-08 07:14:10|32873.9|32723.9|32895.3|32745.3|32895.9|32745.9|32856.5|32706.5|40
1623136460000|2021-06-08 07:14:20|32895.5|32745.5|32926.4|32776.4|32926.4|32776.4|32895.5|32745.5|36
1623136470000|2021-06-08 07:14:30|32926.7|32776.7|32929.3|32779.3|32932.1|32782.1|32920|32770|33
1623136480000|2021-06-08 07:14:40|32930.8|32780.8|32933.9|32783.9|32936.2|32786.2|32923.5|32773.5|37
1623136490000|2021-06-08 07:14:50|32932.5|32782.5|32972.7|32822.7|32972.7|32822.7|32930.2|32780.2|38
1623136500000|2021-06-08 07:15:00|32972|32822|32947.6|32797.6|32975.6|32825.6|32943.9|32793.9|39
1623136510000|2021-06-08 07:15:10|32946.9|32796.9|32924.1|32774.1|32946.9|32796.9|32899.8|32749.8|37
1623136520000|2021-06-08 07:15:20|32920.5|32770.5|32953.3|32803.3|32953.5|32803.5|32920.5|32770.5|39
1623136530000|2021-06-08 07:15:30|32954.2|32804.2|32971.3|32821.3|32971.3|32821.3|32949.4|32799.4|38
1623136540000|2021-06-08 07:15:40|32972.2|32822.2|32993|32843|33011.9|32861.9|32971.5|32821.5|38
1623136550000|2021-06-08 07:15:50|32994.4|32844.4|33035.9|32885.9|33043.6|32893.6|32993.7|32843.7|38
1623136560000|2021-06-08 07:16:00|33046|32896|33040.5|32890.5|33049.3|32899.3|33028.1|32878.1|38
1623136570000|2021-06-08 07:16:10|33040.1|32890.1|33031.2|32881.2|33043.8|32893.8|33029.3|32879.3|39
1623136580000|2021-06-08 07:16:20|33033.6|32883.6|33017.7|32867.7|33033.6|32883.6|32998.3|32848.3|38
1623136590000|2021-06-08 07:16:30|33027.9|32877.9|33014.9|32864.9|33034.2|32884.2|33011.3|32861.3|39
1623136600000|2021-06-08 07:16:40|33016.2|32866.2|33007.3|32857.3|33032.9|32882.9|33006.4|32856.4|36
1623136610000|2021-06-08 07:16:50|33008|32858|32997.6|32847.6|33008|32858|32987.7|32837.7|38
1623136620000|2021-06-08 07:17:00|32997.8|32847.8|32960.8|32810.8|33006|32856|32951.4|32801.4|38
1623136630000|2021-06-08 07:17:10|32961.4|32811.4|32959.1|32809.1|32968.6|32818.6|32943.7|32793.7|36
1623136640000|2021-06-08 07:17:20|32956.1|32806.1|32938.5|32788.5|32958.3|32808.3|32935.5|32785.5|37
1623136650000|2021-06-08 07:17:30|32938|32788|32923.2|32773.2|32969|32819|32906.5|32756.5|40
1623136660000|2021-06-08 07:17:40|32922.1|32772.1|32913.6|32763.6|32923.2|32773.2|32896.7|32746.7|34
1623136670000|2021-06-08 07:17:50|32914|32764|32946.4|32796.4|32946.4|32796.4|32913.4|32763.4|39
1623136680000|2021-06-08 07:18:00|32945.4|32795.4|32985.5|32835.5|32986.3|32836.3|32945.4|32795.4|39
1623136690000|2021-06-08 07:18:10|32986.6|32836.6|32976.3|32826.3|32987.3|32837.3|32975.6|32825.6|40
1623136700000|2021-06-08 07:18:20|32973.2|32823.2|32979.5|32829.5|32983.2|32833.2|32965|32815|38
1623136710000|2021-06-08 07:18:30|32981|32831|32975.8|32825.8|32982.1|32832.1|32970.4|32820.4|36
1623136720000|2021-06-08 07:18:40|32975.3|32825.3|32956.5|32806.5|32980.7|32830.7|32956.5|32806.5|39
1623136730000|2021-06-08 07:18:50|32954.9|32804.9|32919.9|32769.9|32956.6|32806.6|32919.9|32769.9|38
1623136740000|2021-06-08 07:19:00|32920.4|32770.4|32926.4|32776.4|32932|32782|32914.1|32764.1|38
1623136750000|2021-06-08 07:19:10|32924.5|32774.5|32898.1|32748.1|32924.5|32774.5|32895.8|32745.8|39
1623136760000|2021-06-08 07:19:20|32897.3|32747.3|32882.2|32732.2|32897.3|32747.3|32870.2|32720.2|35
1623136770000|2021-06-08 07:19:30|32880|32730|32927.2|32777.2|32932.7|32782.7|32875.3|32725.3|38
1623136780000|2021-06-08 07:19:40|32933.4|32783.4|32936.7|32786.7|32936.7|32786.7|32915.9|32765.9|39
1623136790000|2021-06-08 07:19:50|32934.7|32784.7|32930.7|32780.7|32951.9|32801.9|32928.7|32778.7|40
1623136800000|2021-06-08 07:20:00|32933.1|32783.1|32930.4|32780.4|32936.1|32786.1|32923.2|32773.2|39
1623136810000|2021-06-08 07:20:10|32930.6|32780.6|32896.8|32746.8|32930.6|32780.6|32896.4|32746.4|39
1623136820000|2021-06-08 07:20:20|32899.9|32749.9|32912.9|32762.9|32914.5|32764.5|32899.3|32749.3|34
1623136830000|2021-06-08 07:20:30|32912.7|32762.7|32901.9|32751.9|32918.7|32768.7|32897.7|32747.7|38
1623136840000|2021-06-08 07:20:40|32903.5|32753.5|32894.2|32744.2|32908.2|32758.2|32894.2|32744.2|37
1623136850000|2021-06-08 07:20:50|32894.4|32744.4|32887.6|32737.6|32894.4|32744.4|32886.2|32736.2|31
1623136860000|2021-06-08 07:21:00|32886.3|32736.3|32895.8|32745.8|32908.7|32758.7|32886.3|32736.3|33
1623136870000|2021-06-08 07:21:10|32895.9|32745.9|32891.5|32741.5|32897.6|32747.6|32888.2|32738.2|35
1623136880000|2021-06-08 07:21:20|32893|32743|32889.6|32739.6|32895.5|32745.5|32886.2|32736.2|39
1623136890000|2021-06-08 07:21:30|32889.7|32739.7|32893.1|32743.1|32897.6|32747.6|32889.7|32739.7|36
1623136900000|2021-06-08 07:21:40|32892.5|32742.5|32905.3|32755.3|32909.7|32759.7|32891.7|32741.7|35
1623136910000|2021-06-08 07:21:50|32905.9|32755.9|32929.7|32779.7|32929.7|32779.7|32903|32753|31
1623136920000|2021-06-08 07:22:00|32932.6|32782.6|32936.5|32786.5|32936.7|32786.7|32926.2|32776.2|35
1623136930000|2021-06-08 07:22:10|32936.3|32786.3|32959.2|32809.2|32964.6|32814.6|32930.2|32780.2|38
1623136940000|2021-06-08 07:22:20|32947.3|32797.3|32966.5|32816.5|32985.6|32835.6|32946.8|32796.8|37
1623136950000|2021-06-08 07:22:30|32980|32830|32978.3|32828.3|32983.4|32833.4|32949.7|32799.7|39
1623136960000|2021-06-08 07:22:40|32978|32828|32964.1|32814.1|32978.5|32828.5|32964.1|32814.1|37
1623136970000|2021-06-08 07:22:50|32968.3|32818.3|32979|32829|32981.2|32831.2|32951.5|32801.5|35
1623136980000|2021-06-08 07:23:00|32978.2|32828.2|32965.6|32815.6|32978.2|32828.2|32964.1|32814.1|37
1623136990000|2021-06-08 07:23:10|32965.5|32815.5|32980.3|32830.3|32983|32833|32963.9|32813.9|37
1623137000000|2021-06-08 07:23:20|32979.7|32829.7|32989.5|32839.5|32992|32842|32979|32829|30
1623137010000|2021-06-08 07:23:30|32989.8|32839.8|32989.9|32839.9|32991.8|32841.8|32978|32828|31
1623137020000|2021-06-08 07:23:40|32989|32839|33012.3|32862.3|33024|32874|32989|32839|34
1623137030000|2021-06-08 07:23:50|33011.1|32861.1|33005.2|32855.2|33011.1|32861.1|32999.8|32849.8|32
1623137040000|2021-06-08 07:24:00|33005.1|32855.1|32995.9|32845.9|33005.5|32855.5|32995.9|32845.9|35
1623137050000|2021-06-08 07:24:10|32996.4|32846.4|33005.3|32855.3|33005.3|32855.3|32995.2|32845.2|32
1623137060000|2021-06-08 07:24:20|33004|32854|33006.3|32856.3|33007.3|32857.3|33003|32853|36
1623137070000|2021-06-08 07:24:30|33006.2|32856.2|33014.8|32864.8|33019.5|32869.5|33006.1|32856.1|36
1623137080000|2021-06-08 07:24:40|33015.3|32865.3|33029.5|32879.5|33029.5|32879.5|33014.9|32864.9|30
1623137090000|2021-06-08 07:24:50|33029.4|32879.4|33039.9|32889.9|33041.8|32891.8|33028.9|32878.9|35
1623137100000|2021-06-08 07:25:00|33040.7|32890.7|33131.5|32981.5|33143.7|32993.7|33039.6|32889.6|38
1623137110000|2021-06-08 07:25:10|33134.3|32984.3|33133.6|32983.6|33136.2|32986.2|33080.3|32930.3|36
1623137120000|2021-06-08 07:25:20|33133.9|32983.9|33188.3|33038.3|33188.3|33038.3|33133.8|32983.8|33
1623137130000|2021-06-08 07:25:30|33206.7|33056.7|33254.1|33104.1|33302.2|33152.2|33182.6|33032.6|36
1623137140000|2021-06-08 07:25:40|33254.6|33104.6|33267.9|33117.9|33281.2|33131.2|33253.4|33103.4|39
1623137150000|2021-06-08 07:25:50|33263|33113|33267.8|33117.8|33272.7|33122.7|33253.1|33103.1|39
1623137160000|2021-06-08 07:26:00|33270.8|33120.8|33231.7|33081.7|33270.8|33120.8|33227.6|33077.6|37
1623137170000|2021-06-08 07:26:10|33232.7|33082.7|33234|33084|33234|33084|33209.3|33059.3|40
1623137180000|2021-06-08 07:26:20|33234.4|33084.4|33199.8|33049.8|33235.8|33085.8|33192.8|33042.8|34
1623137190000|2021-06-08 07:26:30|33201.4|33051.4|33201.5|33051.5|33204.9|33054.9|33186.6|33036.6|35
1623137200000|2021-06-08 07:26:40|33202.3|33052.3|33248.8|33098.8|33248.8|33098.8|33202.3|33052.3|38
1623137210000|2021-06-08 07:26:50|33248.9|33098.9|33279.1|33129.1|33303.8|33153.8|33248.9|33098.9|38
1623137220000|2021-06-08 07:27:00|33271|33121|33286.7|33136.7|33286.7|33136.7|33261.3|33111.3|39
1623137230000|2021-06-08 07:27:10|33288.5|33138.5|33250.3|33100.3|33291.9|33141.9|33250.3|33100.3|40
1623137240000|2021-06-08 07:27:20|33252.7|33102.7|33262.8|33112.8|33262.8|33112.8|33239.3|33089.3|36
1623137250000|2021-06-08 07:27:30|33262.7|33112.7|33259.8|33109.8|33268.8|33118.8|33258.1|33108.1|38
1623137260000|2021-06-08 07:27:40|33254.3|33104.3|33219|33069|33255.9|33105.9|33217.9|33067.9|38
1623137270000|2021-06-08 07:27:50|33221.7|33071.7|33200.2|33050.2|33222.8|33072.8|33200.2|33050.2|39
1623137280000|2021-06-08 07:28:00|33202|33052|33240.5|33090.5|33253.3|33103.3|33202|33052|37
1623137290000|2021-06-08 07:28:10|33240.2|33090.2|33254.7|33104.7|33256.6|33106.6|33236.7|33086.7|37
1623137300000|2021-06-08 07:28:20|33253.4|33103.4|33240.7|33090.7|33259.8|33109.8|33236.4|33086.4|32
1623137310000|2021-06-08 07:28:30|33237.5|33087.5|33255.6|33105.6|33256|33106|33236.4|33086.4|38
1623137320000|2021-06-08 07:28:40|33258.1|33108.1|33209.1|33059.1|33259.9|33109.9|33207.9|33057.9|37
1623137330000|2021-06-08 07:28:50|33209.3|33059.3|33204.7|33054.7|33216|33066|33203|33053|37
1623137340000|2021-06-08 07:29:00|33202|33052|33172.2|33022.2|33203.7|33053.7|33172.2|33022.2|38
1623137350000|2021-06-08 07:29:10|33173.5|33023.5|33215.7|33065.7|33215.7|33065.7|33171.9|33021.9|31
1623137360000|2021-06-08 07:29:20|33223|33073|33221.7|33071.7|33227.4|33077.4|33217.7|33067.7|40
1623137370000|2021-06-08 07:29:30|33222.9|33072.9|33235.3|33085.3|33238.3|33088.3|33222.9|33072.9|32
1623137380000|2021-06-08 07:29:40|33237|33087|33218.4|33068.4|33237|33087|33218.4|33068.4|34
1623137390000|2021-06-08 07:29:50|33219.8|33069.8|33206.6|33056.6|33219.8|33069.8|33205.2|33055.2|33
1623137400000|2021-06-08 07:30:00|33208.2|33058.2|33230.2|33080.2|33234.4|33084.4|33203.3|33053.3|39
1623137410000|2021-06-08 07:30:10|33227.7|33077.7|33193|33043|33227.7|33077.7|33193|33043|35
1623137420000|2021-06-08 07:30:20|33193.4|33043.4|33186.6|33036.6|33193.4|33043.4|33178.1|33028.1|36
1623137430000|2021-06-08 07:30:30|33187|33037|33188.9|33038.9|33194|33044|33187|33037|34
1623137440000|2021-06-08 07:30:40|33188.5|33038.5|33202.9|33052.9|33203.1|33053.1|33187.9|33037.9|33
1623137450000|2021-06-08 07:30:50|33202.7|33052.7|33224|33074|33224|33074|33197.8|33047.8|39
1623137460000|2021-06-08 07:31:00|33226.8|33076.8|33233|33083|33253.9|33103.9|33226.8|33076.8|40
1623137470000|2021-06-08 07:31:10|33232.6|33082.6|33215.2|33065.2|33236|33086|33215.2|33065.2|35
1623137480000|2021-06-08 07:31:20|33212.5|33062.5|33219.3|33069.3|33220.5|33070.5|33210.2|33060.2|35
1623137490000|2021-06-08 07:31:30|33219.9|33069.9|33217.6|33067.6|33222.2|33072.2|33215.2|33065.2|37
1623137500000|2021-06-08 07:31:40|33218|33068|33216.5|33066.5|33223|33073|33216|33066|36
1623137510000|2021-06-08 07:31:50|33211.8|33061.8|33216.4|33066.4|33216.9|33066.9|33199.5|33049.5|36
1623137520000|2021-06-08 07:32:00|33215.4|33065.4|33216.9|33066.9|33219.9|33069.9|33215.4|33065.4|35
1623137530000|2021-06-08 07:32:10|33217.2|33067.2|33227.3|33077.3|33239.1|33089.1|33216.3|33066.3|34
1623137540000|2021-06-08 07:32:20|33229.1|33079.1|33220.3|33070.3|33230.9|33080.9|33220.1|33070.1|37
1623137550000|2021-06-08 07:32:30|33216.4|33066.4|33220.8|33070.8|33230.9|33080.9|33215.2|33065.2|39
1623137560000|2021-06-08 07:32:40|33218.1|33068.1|33195.2|33045.2|33218.1|33068.1|33195.1|33045.1|35
1623137570000|2021-06-08 07:32:50|33195.8|33045.8|33195.2|33045.2|33206.4|33056.4|33195.2|33045.2|38
1623137580000|2021-06-08 07:33:00|33193.3|33043.3|33177.5|33027.5|33193.3|33043.3|33165.9|33015.9|39
1623137590000|2021-06-08 07:33:10|33178.5|33028.5|33186.2|33036.2|33189.2|33039.2|33175.1|33025.1|32
1623137600000|2021-06-08 07:33:20|33187.6|33037.6|33206.5|33056.5|33211.1|33061.1|33187.6|33037.6|37
1623137610000|2021-06-08 07:33:30|33205.3|33055.3|33195.9|33045.9|33205.5|33055.5|33190.4|33040.4|38
1623137620000|2021-06-08 07:33:40|33196.6|33046.6|33199.9|33049.9|33200.6|33050.6|33196.6|33046.6|28
1623137630000|2021-06-08 07:33:50|33200.6|33050.6|33214|33064|33214|33064|33196.4|33046.4|31
1623137640000|2021-06-08 07:34:00|33214.9|33064.9|33209.7|33059.7|33216.7|33066.7|33203.2|33053.2|35
1623137650000|2021-06-08 07:34:10|33207.8|33057.8|33220.2|33070.2|33220.2|33070.2|33204.5|33054.5|34
1623137660000|2021-06-08 07:34:20|33220.3|33070.3|33225.6|33075.6|33226|33076|33219.8|33069.8|35
1623137670000|2021-06-08 07:34:30|33226.2|33076.2|33239.9|33089.9|33239.9|33089.9|33221.1|33071.1|36
1623137680000|2021-06-08 07:34:40|33237.7|33087.7|33229.9|33079.9|33246.6|33096.6|33228.1|33078.1|36
1623137690000|2021-06-08 07:34:50|33228.8|33078.8|33231.8|33081.8|33231.8|33081.8|33227.8|33077.8|25
1623137700000|2021-06-08 07:35:00|33233.4|33083.4|33198.8|33048.8|33235.3|33085.3|33198.8|33048.8|38
1623137710000|2021-06-08 07:35:10|33199.1|33049.1|33189.2|33039.2|33199.1|33049.1|33187.3|33037.3|34
1623137720000|2021-06-08 07:35:20|33189.3|33039.3|33146|32996|33189.3|33039.3|33116|32966|38
1623137730000|2021-06-08 07:35:30|33147.3|32997.3|33104|32954|33151|33001|33100.3|32950.3|34
1623137740000|2021-06-08 07:35:40|33094.8|32944.8|33112.8|32962.8|33117.7|32967.7|33088.8|32938.8|39
1623137750000|2021-06-08 07:35:50|33114.6|32964.6|33122.8|32972.8|33123.2|32973.2|33110.8|32960.8|37
1623137760000|2021-06-08 07:36:00|33124.1|32974.1|33139.2|32989.2|33141.4|32991.4|33123.6|32973.6|33
1623137770000|2021-06-08 07:36:10|33139.5|32989.5|33134.2|32984.2|33149.6|32999.6|33134.2|32984.2|34
1623137780000|2021-06-08 07:36:20|33133.7|32983.7|33098.3|32948.3|33133.9|32983.9|33096.9|32946.9|39
1623137790000|2021-06-08 07:36:30|33093.2|32943.2|33077.9|32927.9|33093.2|32943.2|33077.8|32927.8|30
1623137800000|2021-06-08 07:36:40|33078|32928|33061|32911|33078|32928|33055.9|32905.9|37
1623137810000|2021-06-08 07:36:50|33042.7|32892.7|33008.9|32858.9|33045.9|32895.9|32995.3|32845.3|40
1623137820000|2021-06-08 07:37:00|33006.8|32856.8|33040.3|32890.3|33040.3|32890.3|32989.4|32839.4|41
1623137830000|2021-06-08 07:37:10|33038.9|32888.9|33031.1|32881.1|33038.9|32888.9|33018.2|32868.2|38
1623137840000|2021-06-08 07:37:20|33030.4|32880.4|33057|32907|33057.9|32907.9|33030.1|32880.1|37
1623137850000|2021-06-08 07:37:30|33056.4|32906.4|33031|32881|33057.3|32907.3|33031|32881|35
1623137860000|2021-06-08 07:37:40|33029.7|32879.7|33023.7|32873.7|33036.1|32886.1|33023.4|32873.4|34
1623137870000|2021-06-08 07:37:50|33023.8|32873.8|33001.7|32851.7|33023.8|32873.8|33001.7|32851.7|35
1623137880000|2021-06-08 07:38:00|33001.8|32851.8|33001.2|32851.2|33002.8|32852.8|32996.8|32846.8|38
1623137890000|2021-06-08 07:38:10|33000.1|32850.1|33026.7|32876.7|33028.7|32878.7|33000.1|32850.1|35
1623137900000|2021-06-08 07:38:20|33031.1|32881.1|33025.6|32875.6|33040.6|32890.6|33020|32870|38
1623137910000|2021-06-08 07:38:30|33030.1|32880.1|33022.1|32872.1|33033.5|32883.5|33022.1|32872.1|37
1623137920000|2021-06-08 07:38:40|33026.7|32876.7|33017.8|32867.8|33029.7|32879.7|33012.8|32862.8|38
1623137930000|2021-06-08 07:38:50|33019|32869|33031.3|32881.3|33031.3|32881.3|33015.6|32865.6|36
1623137940000|2021-06-08 07:39:00|33034.5|32884.5|33042.1|32892.1|33045.3|32895.3|33028.7|32878.7|33
1623137950000|2021-06-08 07:39:10|33042.2|32892.2|33038.6|32888.6|33043.2|32893.2|33031.2|32881.2|34
1623137960000|2021-06-08 07:39:20|33038.8|32888.8|33005.1|32855.1|33038.8|32888.8|32998.8|32848.8|38
1623137970000|2021-06-08 07:39:30|33004.8|32854.8|33012.2|32862.2|33016.7|32866.7|33003.5|32853.5|37
1623137980000|2021-06-08 07:39:40|33013.5|32863.5|33039|32889|33039|32889|33010.9|32860.9|34
1623137990000|2021-06-08 07:39:50|33039.8|32889.8|33023|32873|33045|32895|33019.3|32869.3|40
1623138000000|2021-06-08 07:40:00|33022.6|32872.6|33042.5|32892.5|33042.5|32892.5|33022.5|32872.5|35
1623138010000|2021-06-08 07:40:10|33043|32893|33083|32933|33083|32933|33036|32886|38
1623138020000|2021-06-08 07:40:20|33086.6|32936.6|33071.5|32921.5|33102.2|32952.2|33069.7|32919.7|37
1623138030000|2021-06-08 07:40:30|33060.7|32910.7|33022.8|32872.8|33068.5|32918.5|33020.9|32870.9|37
1623138040000|2021-06-08 07:40:40|33021.2|32871.2|33037.3|32887.3|33038.1|32888.1|33020.5|32870.5|36
1623138050000|2021-06-08 07:40:50|33035.9|32885.9|33051.1|32901.1|33054.1|32904.1|33034.6|32884.6|39
1623138060000|2021-06-08 07:41:00|33049.9|32899.9|33075.8|32925.8|33105.7|32955.7|33049.9|32899.9|39
1623138070000|2021-06-08 07:41:10|33074.5|32924.5|33055|32905|33074.5|32924.5|33047.3|32897.3|37
1623138080000|2021-06-08 07:41:20|33053.3|32903.3|33062.8|32912.8|33063|32913|33040.9|32890.9|38
1623138090000|2021-06-08 07:41:30|33061.4|32911.4|33064.2|32914.2|33066|32916|33061.4|32911.4|37
1623138100000|2021-06-08 07:41:40|33064.9|32914.9|33067.8|32917.8|33067.9|32917.9|33064.5|32914.5|31
1623138110000|2021-06-08 07:41:50|33066.9|32916.9|33057.3|32907.3|33066.9|32916.9|33055.3|32905.3|30
1623138120000|2021-06-08 07:42:00|33056.6|32906.6|33035.5|32885.5|33057.6|32907.6|33032.3|32882.3|38
1623138130000|2021-06-08 07:42:10|33040|32890|33033.5|32883.5|33043|32893|33032|32882|38
1623138140000|2021-06-08 07:42:20|33033.9|32883.9|33023.4|32873.4|33033.9|32883.9|33023.1|32873.1|33
1623138150000|2021-06-08 07:42:30|33024.1|32874.1|33034.3|32884.3|33039|32889|33023.5|32873.5|35
1623138160000|2021-06-08 07:42:40|33034.7|32884.7|33024.5|32874.5|33034.7|32884.7|33024.4|32874.4|28
1623138170000|2021-06-08 07:42:50|33026.5|32876.5|33027.8|32877.8|33028.9|32878.9|33017.8|32867.8|31
1623138180000|2021-06-08 07:43:00|33028.8|32878.8|33038.9|32888.9|33043.3|32893.3|33028.8|32878.8|33
1623138190000|2021-06-08 07:43:10|33039.1|32889.1|33038.8|32888.8|33039.4|32889.4|33035.2|32885.2|30
1623138200000|2021-06-08 07:43:20|33036.6|32886.6|33051.8|32901.8|33053.5|32903.5|33036.6|32886.6|32
1623138210000|2021-06-08 07:43:30|33050.6|32900.6|33037.8|32887.8|33051.5|32901.5|33036.2|32886.2|37
1623138220000|2021-06-08 07:43:40|33037.9|32887.9|33030.1|32880.1|33037.9|32887.9|33027|32877|36
1623138230000|2021-06-08 07:43:50|33033.9|32883.9|33026.8|32876.8|33035|32885|33025.3|32875.3|31
1623138240000|2021-06-08 07:44:00|33026.6|32876.6|33037.9|32887.9|33046|32896|33026.6|32876.6|35
1623138250000|2021-06-08 07:44:10|33040.3|32890.3|33027.1|32877.1|33040.9|32890.9|33025.8|32875.8|40
1623138260000|2021-06-08 07:44:20|33027.2|32877.2|33034.3|32884.3|33034.3|32884.3|33026.8|32876.8|36
1623138270000|2021-06-08 07:44:30|33036.1|32886.1|33049.6|32899.6|33049.6|32899.6|33032.3|32882.3|33
1623138280000|2021-06-08 07:44:40|33054.4|32904.4|33044.4|32894.4|33057.4|32907.4|33036.4|32886.4|38
1623138290000|2021-06-08 07:44:50|33050.1|32900.1|33047.8|32897.8|33051.9|32901.9|33041.5|32891.5|35
1623138300000|2021-06-08 07:45:00|33048.9|32898.9|33074.9|32924.9|33074.9|32924.9|33048.9|32898.9|38
1623138310000|2021-06-08 07:45:10|33075.1|32925.1|33089.5|32939.5|33097.4|32947.4|33074.6|32924.6|35
1623138320000|2021-06-08 07:45:20|33087.8|32937.8|33078.7|32928.7|33091|32941|33078.5|32928.5|31
1623138330000|2021-06-08 07:45:30|33086|32936|33070|32920|33086|32936|33070|32920|33
1623138340000|2021-06-08 07:45:40|33068.9|32918.9|33038.6|32888.6|33069.7|32919.7|33038.4|32888.4|38
1623138350000|2021-06-08 07:45:50|33040|32890|33031|32881|33040.3|32890.3|33026.8|32876.8|36
1623138360000|2021-06-08 07:46:00|33031.5|32881.5|33005.3|32855.3|33031.5|32881.5|33005.3|32855.3|39
1623138370000|2021-06-08 07:46:10|33007.7|32857.7|33026.9|32876.9|33026.9|32876.9|33002.7|32852.7|39
1623138380000|2021-06-08 07:46:20|33019.6|32869.6|33005|32855|33019.6|32869.6|33002.5|32852.5|36
1623138390000|2021-06-08 07:46:30|33005.2|32855.2|32998.6|32848.6|33007.9|32857.9|32997.9|32847.9|33
1623138400000|2021-06-08 07:46:40|32998.5|32848.5|33004.3|32854.3|33005.3|32855.3|32996.5|32846.5|36
1623138410000|2021-06-08 07:46:50|33004.9|32854.9|33017.4|32867.4|33017.4|32867.4|33004|32854|38
1623138420000|2021-06-08 07:47:00|33019.5|32869.5|33019.5|32869.5|33022|32872|33007.1|32857.1|39
1623138430000|2021-06-08 07:47:10|33019.3|32869.3|33020.2|32870.2|33020.4|32870.4|33017.7|32867.7|32
1623138440000|2021-06-08 07:47:20|33017.7|32867.7|33032.8|32882.8|33049.1|32899.1|33017.7|32867.7|39
1623138450000|2021-06-08 07:47:30|33035.5|32885.5|33048.3|32898.3|33051.5|32901.5|33034|32884|36
1623138460000|2021-06-08 07:47:40|33049.1|32899.1|33046.9|32896.9|33052.8|32902.8|33046.7|32896.7|37
1623138470000|2021-06-08 07:47:50|33048.1|32898.1|33046.8|32896.8|33049.4|32899.4|33045.1|32895.1|39
1623138480000|2021-06-08 07:48:00|33048.3|32898.3|33029.7|32879.7|33048.3|32898.3|33029.3|32879.3|30
1623138490000|2021-06-08 07:48:10|33029.5|32879.5|33040.9|32890.9|33045.1|32895.1|33028.1|32878.1|34
1623138500000|2021-06-08 07:48:20|33040.4|32890.4|33052.2|32902.2|33052.6|32902.6|33037.6|32887.6|37
1623138510000|2021-06-08 07:48:30|33057.5|32907.5|33060.2|32910.2|33062.8|32912.8|33055|32905|35
1623138520000|2021-06-08 07:48:40|33057.7|32907.7|33075.6|32925.6|33075.6|32925.6|33057.7|32907.7|29
1623138530000|2021-06-08 07:48:50|33074|32924|33066.1|32916.1|33077.4|32927.4|33064.4|32914.4|38
1623138540000|2021-06-08 07:49:00|33067.7|32917.7|33062.3|32912.3|33071.4|32921.4|33052.8|32902.8|37
1623138550000|2021-06-08 07:49:10|33063.4|32913.4|33052.7|32902.7|33065.8|32915.8|33052.3|32902.3|40
1623138560000|2021-06-08 07:49:20|33052.4|32902.4|33055.9|32905.9|33057.7|32907.7|33049|32899|37
1623138570000|2021-06-08 07:49:30|33055|32905|33073.4|32923.4|33091.4|32941.4|33055|32905|36
1623138580000|2021-06-08 07:49:40|33071.5|32921.5|33066.8|32916.8|33079.6|32929.6|33066.7|32916.7|33
1623138590000|2021-06-08 07:49:50|33066.9|32916.9|33076.6|32926.6|33078.5|32928.5|33066.9|32916.9|34
1623138600000|2021-06-08 07:50:00|33077.2|32927.2|33090.1|32940.1|33091.4|32941.4|33075.9|32925.9|33
1623138610000|2021-06-08 07:50:10|33089.4|32939.4|33068.4|32918.4|33090.6|32940.6|33068.4|32918.4|34
1623138620000|2021-06-08 07:50:20|33067.3|32917.3|33051.2|32901.2|33067.3|32917.3|33051.2|32901.2|38
1623138630000|2021-06-08 07:50:30|33050.5|32900.5|33051.1|32901.1|33053.5|32903.5|33050|32900|31
1623138640000|2021-06-08 07:50:40|33050|32900|33048.4|32898.4|33053.5|32903.5|33047.9|32897.9|31
1623138650000|2021-06-08 07:50:50|33048|32898|33045.3|32895.3|33051.4|32901.4|33045.2|32895.2|26
1623138660000|2021-06-08 07:51:00|33045.7|32895.7|33035.4|32885.4|33046.2|32896.2|33035|32885|34
1623138670000|2021-06-08 07:51:10|33039|32889|33038.4|32888.4|33039.6|32889.6|33030.7|32880.7|31
1623138680000|2021-06-08 07:51:20|33039.2|32889.2|33040.6|32890.6|33040.9|32890.9|33037.7|32887.7|27
1623138690000|2021-06-08 07:51:30|33047.5|32897.5|33050.9|32900.9|33054.7|32904.7|33047.5|32897.5|36
1623138700000|2021-06-08 07:51:40|33052.4|32902.4|33050.4|32900.4|33052.4|32902.4|33041.4|32891.4|32
1623138710000|2021-06-08 07:51:50|33050.8|32900.8|33039.5|32889.5|33050.8|32900.8|33038.2|32888.2|29
1623138720000|2021-06-08 07:52:00|33039.6|32889.6|33041|32891|33041|32891|33036.6|32886.6|26
1623138730000|2021-06-08 07:52:10|33037.3|32887.3|33049.3|32899.3|33050|32900|33037.3|32887.3|32
1623138740000|2021-06-08 07:52:20|33048.9|32898.9|33044.6|32894.6|33052|32902|33044.6|32894.6|26
1623138750000|2021-06-08 07:52:30|33044.4|32894.4|33053.8|32903.8|33056.7|32906.7|33044.4|32894.4|32
1623138760000|2021-06-08 07:52:40|33054.6|32904.6|33054.6|32904.6|33064|32914|33052.2|32902.2|27
1623138770000|2021-06-08 07:52:50|33054.7|32904.7|33043.5|32893.5|33054.7|32904.7|33039.8|32889.8|30
1623138780000|2021-06-08 07:53:00|33047.5|32897.5|33019.3|32869.3|33047.5|32897.5|33017.9|32867.9|33
1623138790000|2021-06-08 07:53:10|33019|32869|33016.8|32866.8|33020|32870|33016.6|32866.6|31
1623138800000|2021-06-08 07:53:20|33016.7|32866.7|33017.3|32867.3|33019.2|32869.2|33007.8|32857.8|32
1623138810000|2021-06-08 07:53:30|33017.7|32867.7|33022.5|32872.5|33022.5|32872.5|33014.5|32864.5|32
1623138820000|2021-06-08 07:53:40|33019.4|32869.4|33023.2|32873.2|33029.8|32879.8|33019.4|32869.4|28
1623138830000|2021-06-08 07:53:50|33023.7|32873.7|33026.2|32876.2|33026.5|32876.5|33023.7|32873.7|32
1623138840000|2021-06-08 07:54:00|33024.5|32874.5|33034.4|32884.4|33041.7|32891.7|33024.5|32874.5|35
1623138850000|2021-06-08 07:54:10|33034.7|32884.7|33037.7|32887.7|33040.5|32890.5|33032.9|32882.9|27
1623138860000|2021-06-08 07:54:20|33038.4|32888.4|33037.5|32887.5|33041|32891|33037.5|32887.5|24
1623138870000|2021-06-08 07:54:30|33037.9|32887.9|33032.5|32882.5|33037.9|32887.9|33032.5|32882.5|24
1623138880000|2021-06-08 07:54:40|33034.2|32884.2|33036|32886|33036|32886|33033.1|32883.1|25
1623138890000|2021-06-08 07:54:50|33035.8|32885.8|33037.9|32887.9|33047.6|32897.6|33035.8|32885.8|30
1623138900000|2021-06-08 07:55:00|33038.3|32888.3|33026|32876|33038.3|32888.3|33025.7|32875.7|27
1623138910000|2021-06-08 07:55:10|33024.7|32874.7|33025.1|32875.1|33028|32878|33020.9|32870.9|20
1623138920000|2021-06-08 07:55:20|33024.6|32874.6|33018.2|32868.2|33026.7|32876.7|33017|32867|22
1623138930000|2021-06-08 07:55:30|33017.7|32867.7|33013|32863|33018.7|32868.7|33012.6|32862.6|18
1623138940000|2021-06-08 07:55:40|33012.5|32862.5|33010.8|32860.8|33012.7|32862.7|33004|32854|30
1623138950000|2021-06-08 07:55:50|33011.2|32861.2|33009.6|32859.6|33023.5|32873.5|33008.8|32858.8|32
1623138960000|2021-06-08 07:56:00|33009|32859|33005.8|32855.8|33010.8|32860.8|33001.8|32851.8|27
1623138970000|2021-06-08 07:56:10|33004.4|32854.4|33010.9|32860.9|33012.9|32862.9|33000.7|32850.7|32
1623138980000|2021-06-08 07:56:20|33011.9|32861.9|33010.6|32860.6|33016|32866|33009.9|32859.9|26
1623138990000|2021-06-08 07:56:30|33012.6|32862.6|33006.5|32856.5|33014.2|32864.2|33006.5|32856.5|22
1623139000000|2021-06-08 07:56:40|33006.6|32856.6|33001.2|32851.2|33007.6|32857.6|32998|32848|18
1623139010000|2021-06-08 07:56:50|33001.5|32851.5|33012.6|32862.6|33014.3|32864.3|32997.3|32847.3|31
1623139020000|2021-06-08 07:57:00|33010.5|32860.5|32998.2|32848.2|33010.8|32860.8|32996.5|32846.5|24
1623139030000|2021-06-08 07:57:10|32995.2|32845.2|32995.3|32845.3|32998.8|32848.8|32995.1|32845.1|20
1623139040000|2021-06-08 07:57:20|32998|32848|32982.5|32832.5|32998|32848|32974.8|32824.8|32
1623139050000|2021-06-08 07:57:30|32982.3|32832.3|32973.3|32823.3|32984|32834|32971.6|32821.6|31
1623139060000|2021-06-08 07:57:40|32976.1|32826.1|32974.5|32824.5|32982.9|32832.9|32972.9|32822.9|38
1623139070000|2021-06-08 07:57:50|32972.8|32822.8|32982|32832|32982.7|32832.7|32972.8|32822.8|33
1623139080000|2021-06-08 07:58:00|32981.4|32831.4|32987.6|32837.6|32988.4|32838.4|32981|32831|32
1623139090000|2021-06-08 07:58:10|32987|32837|32986.5|32836.5|32990|32840|32984.2|32834.2|34
1623139100000|2021-06-08 07:58:20|32986.1|32836.1|32988.7|32838.7|32993.4|32843.4|32983.5|32833.5|24
1623139110000|2021-06-08 07:58:30|32988.9|32838.9|33019.2|32869.2|33019.5|32869.5|32988.9|32838.9|38
1623139120000|2021-06-08 07:58:40|33020.7|32870.7|33029.4|32879.4|33030|32880|33020.7|32870.7|26
1623139130000|2021-06-08 07:58:50|33030|32880|33024.9|32874.9|33031.8|32881.8|33021|32871|34
1623139140000|2021-06-08 07:59:00|33024.4|32874.4|33059.1|32909.1|33062.2|32912.2|33024.4|32874.4|34
1623139150000|2021-06-08 07:59:10|33057.7|32907.7|33067.1|32917.1|33067.1|32917.1|33044.5|32894.5|36
1623139160000|2021-06-08 07:59:20|33066.4|32916.4|33068.7|32918.7|33070.7|32920.7|33054.6|32904.6|33
1623139170000|2021-06-08 07:59:30|33067.3|32917.3|33064.1|32914.1|33068.8|32918.8|33063.9|32913.9|31
1623139180000|2021-06-08 07:59:40|33062.2|32912.2|33063.2|32913.2|33067.9|32917.9|33062.2|32912.2|34
1623139190000|2021-06-08 07:59:50|33061.8|32911.8|33050.9|32900.9|33066.3|32916.3|33043.4|32893.4|35
1623139200000|2021-06-08 08:00:00|33056.3|32906.3|33061.5|32911.5|33061.8|32911.8|33051.9|32901.9|35
1623139210000|2021-06-08 08:00:10|33059.1|32909.1|33061.2|32911.2|33062|32912|33058.8|32908.8|24
1623139220000|2021-06-08 08:00:20|33061.5|32911.5|33066.4|32916.4|33069.3|32919.3|33061.5|32911.5|36
1623139230000|2021-06-08 08:00:30|33067.6|32917.6|33078.8|32928.8|33079.5|32929.5|33067.6|32917.6|28
1623139240000|2021-06-08 08:00:40|33077.6|32927.6|33089.5|32939.5|33091.9|32941.9|33077|32927|28
1623139250000|2021-06-08 08:00:50|33089.9|32939.9|33105.3|32955.3|33105.3|32955.3|33089.9|32939.9|29
1623139260000|2021-06-08 08:01:00|33105|32955|33165.4|33015.4|33165.4|33015.4|33104.3|32954.3|39
1623139270000|2021-06-08 08:01:10|33164.3|33014.3|33161.5|33011.5|33175.2|33025.2|33147|32997|39
1623139280000|2021-06-08 08:01:20|33159.8|33009.8|33164.9|33014.9|33170.3|33020.3|33159.8|33009.8|37
1623139290000|2021-06-08 08:01:30|33165.6|33015.6|33149.9|32999.9|33170.1|33020.1|33149.6|32999.6|37
1623139300000|2021-06-08 08:01:40|33148.9|32998.9|33131.1|32981.1|33149.5|32999.5|33131.1|32981.1|35
1623139310000|2021-06-08 08:01:50|33130.8|32980.8|33135.4|32985.4|33137.4|32987.4|33112.8|32962.8|39
1623139320000|2021-06-08 08:02:00|33144|32994|33133.2|32983.2|33144.2|32994.2|33110.9|32960.9|37
1623139330000|2021-06-08 08:02:10|33132.6|32982.6|33105.7|32955.7|33134.6|32984.6|33105.5|32955.5|35
1623139340000|2021-06-08 08:02:20|33103.9|32953.9|33118|32968|33118|32968|33087.3|32937.3|39
1623139350000|2021-06-08 08:02:30|33119.1|32969.1|33103.6|32953.6|33119.1|32969.1|33099.8|32949.8|35
1623139360000|2021-06-08 08:02:40|33104.1|32954.1|33113.2|32963.2|33116.2|32966.2|33104.1|32954.1|39
1623139370000|2021-06-08 08:02:50|33113.5|32963.5|33138.7|32988.7|33143.2|32993.2|33112.8|32962.8|35
1623139380000|2021-06-08 08:03:00|33139.7|32989.7|33144.1|32994.1|33146.8|32996.8|33131.8|32981.8|40
1623139390000|2021-06-08 08:03:10|33143.6|32993.6|33192.7|33042.7|33193.6|33043.6|33136.4|32986.4|40
1623139400000|2021-06-08 08:03:20|33196.5|33046.5|33192.1|33042.1|33202.9|33052.9|33186.7|33036.7|38
1623139410000|2021-06-08 08:03:30|33192.8|33042.8|33232.1|33082.1|33232.1|33082.1|33192.8|33042.8|37
1623139420000|2021-06-08 08:03:40|33226.6|33076.6|33213.1|33063.1|33226.6|33076.6|33213.1|33063.1|39
1623139430000|2021-06-08 08:03:50|33213.3|33063.3|33222.6|33072.6|33223.7|33073.7|33213.3|33063.3|40
1623139440000|2021-06-08 08:04:00|33222.3|33072.3|33220.9|33070.9|33224.2|33074.2|33210|33060|38
1623139450000|2021-06-08 08:04:10|33220.3|33070.3|33234.6|33084.6|33235.2|33085.2|33211.5|33061.5|37
1623139460000|2021-06-08 08:04:20|33235.3|33085.3|33239.6|33089.6|33246|33096|33227|33077|36
1623139470000|2021-06-08 08:04:30|33238.6|33088.6|33270.2|33120.2|33270.2|33120.2|33235.6|33085.6|38
1623139480000|2021-06-08 08:04:40|33273.2|33123.2|33263.3|33113.3|33273.8|33123.8|33255.2|33105.2|40
1623139490000|2021-06-08 08:04:50|33263.5|33113.5|33278.5|33128.5|33278.5|33128.5|33262.8|33112.8|33
1623139500000|2021-06-08 08:05:00|33280.6|33130.6|33257.8|33107.8|33289.5|33139.5|33256.2|33106.2|39
1623139510000|2021-06-08 08:05:10|33258.5|33108.5|33289.6|33139.6|33289.9|33139.9|33239|33089|38
1623139520000|2021-06-08 08:05:20|33290|33140|33336.4|33186.4|33366.9|33216.9|33289|33139|38
1623139530000|2021-06-08 08:05:30|33331.7|33181.7|33314.7|33164.7|33336.9|33186.9|33298.2|33148.2|40
1623139540000|2021-06-08 08:05:40|33314.5|33164.5|33315.8|33165.8|33320.6|33170.6|33309.5|33159.5|38
1623139550000|2021-06-08 08:05:50|33313.2|33163.2|33316.8|33166.8|33319.9|33169.9|33311|33161|39
1623139560000|2021-06-08 08:06:00|33316.3|33166.3|33324.7|33174.7|33341.7|33191.7|33315.8|33165.8|37
1623139570000|2021-06-08 08:06:10|33324.2|33174.2|33311.8|33161.8|33324.2|33174.2|33299.1|33149.1|36
1623139580000|2021-06-08 08:06:20|33311.6|33161.6|33319.8|33169.8|33319.8|33169.8|33296.5|33146.5|40
1623139590000|2021-06-08 08:06:30|33320.6|33170.6|33296.8|33146.8|33320.6|33170.6|33290|33140|39
1623139600000|2021-06-08 08:06:40|33294.9|33144.9|33308|33158|33319.2|33169.2|33290|33140|37
1623139610000|2021-06-08 08:06:50|33310.8|33160.8|33327|33177|33338.7|33188.7|33310.8|33160.8|38
1623139620000|2021-06-08 08:07:00|33325.6|33175.6|33306.9|33156.9|33325.6|33175.6|33306.9|33156.9|33
1623139630000|2021-06-08 08:07:10|33299.6|33149.6|33323.3|33173.3|33324.8|33174.8|33297.7|33147.7|39
1623139640000|2021-06-08 08:07:20|33323.5|33173.5|33309.3|33159.3|33323.5|33173.5|33305.9|33155.9|34
1623139650000|2021-06-08 08:07:30|33308.2|33158.2|33314.7|33164.7|33340.8|33190.8|33307.3|33157.3|38
1623139660000|2021-06-08 08:07:40|33310.8|33160.8|33289.8|33139.8|33310.8|33160.8|33288.6|33138.6|40
1623139670000|2021-06-08 08:07:50|33290|33140|33284.2|33134.2|33290.4|33140.4|33280.1|33130.1|36
1623139680000|2021-06-08 08:08:00|33283.8|33133.8|33278.5|33128.5|33290.4|33140.4|33277.8|33127.8|30
1623139690000|2021-06-08 08:08:10|33279.2|33129.2|33271|33121|33279.3|33129.3|33253.2|33103.2|30
1623139700000|2021-06-08 08:08:20|33271.1|33121.1|33280.1|33130.1|33283|33133|33271.1|33121.1|34
1623139710000|2021-06-08 08:08:30|33275.3|33125.3|33266.4|33116.4|33275.3|33125.3|33261.3|33111.3|35
1623139720000|2021-06-08 08:08:40|33267|33117|33256.2|33106.2|33272.3|33122.3|33253.9|33103.9|32
1623139730000|2021-06-08 08:08:50|33256.1|33106.1|33207.4|33057.4|33256.1|33106.1|33207.4|33057.4|37
1623139740000|2021-06-08 08:09:00|33211.1|33061.1|33207.9|33057.9|33218|33068|33204|33054|37
1623139750000|2021-06-08 08:09:10|33207.4|33057.4|33226.6|33076.6|33226.6|33076.6|33207.4|33057.4|34
1623139760000|2021-06-08 08:09:20|33225.4|33075.4|33232|33082|33234.4|33084.4|33225.4|33075.4|32
1623139770000|2021-06-08 08:09:30|33233.9|33083.9|33237.4|33087.4|33239.4|33089.4|33227.6|33077.6|33
1623139780000|2021-06-08 08:09:40|33237.7|33087.7|33232.7|33082.7|33242|33092|33232.4|33082.4|37
1623139790000|2021-06-08 08:09:50|33236.8|33086.8|33233.1|33083.1|33244.2|33094.2|33233.1|33083.1|37
1623139800000|2021-06-08 08:10:00|33232.6|33082.6|33240.2|33090.2|33240.2|33090.2|33230.2|33080.2|31
1623139810000|2021-06-08 08:10:10|33242.5|33092.5|33224.8|33074.8|33242.5|33092.5|33222.1|33072.1|36
1623139820000|2021-06-08 08:10:20|33224.5|33074.5|33224.7|33074.7|33231.8|33081.8|33218.2|33068.2|34
1623139830000|2021-06-08 08:10:30|33223.3|33073.3|33222.8|33072.8|33227.8|33077.8|33220.6|33070.6|36
1623139840000|2021-06-08 08:10:40|33224.6|33074.6|33224.2|33074.2|33226.4|33076.4|33223.5|33073.5|34
1623139850000|2021-06-08 08:10:50|33224.7|33074.7|33224.9|33074.9|33228.2|33078.2|33220.8|33070.8|31
1623139860000|2021-06-08 08:11:00|33225|33075|33223.6|33073.6|33226.4|33076.4|33223.6|33073.6|26
1623139870000|2021-06-08 08:11:10|33227|33077|33220.2|33070.2|33228.5|33078.5|33219.5|33069.5|30
1623139880000|2021-06-08 08:11:20|33222.4|33072.4|33227.1|33077.1|33227.1|33077.1|33216.5|33066.5|31
1623139890000|2021-06-08 08:11:30|33227.2|33077.2|33229.1|33079.1|33231.4|33081.4|33226.1|33076.1|27
1623139900000|2021-06-08 08:11:40|33229.5|33079.5|33236.2|33086.2|33236.7|33086.7|33229.5|33079.5|28
1623139910000|2021-06-08 08:11:50|33235.8|33085.8|33232.6|33082.6|33236.4|33086.4|33229.9|33079.9|27
1623139920000|2021-06-08 08:12:00|33232.2|33082.2|33225.6|33075.6|33232.2|33082.2|33224|33074|31
1623139930000|2021-06-08 08:12:10|33226.2|33076.2|33228.9|33078.9|33241.1|33091.1|33224.8|33074.8|36
1623139940000|2021-06-08 08:12:20|33230.7|33080.7|33233|33083|33233|33083|33227|33077|26
1623139950000|2021-06-08 08:12:30|33231.6|33081.6|33234.1|33084.1|33235.3|33085.3|33231.3|33081.3|35
1623139960000|2021-06-08 08:12:40|33234.6|33084.6|33237.4|33087.4|33237.4|33087.4|33230.2|33080.2|23
1623139970000|2021-06-08 08:12:50|33234.8|33084.8|33240.2|33090.2|33240.4|33090.4|33233.9|33083.9|38
1623139980000|2021-06-08 08:13:00|33240|33090|33245.6|33095.6|33245.6|33095.6|33236.9|33086.9|32
1623139990000|2021-06-08 08:13:10|33243.7|33093.7|33249.9|33099.9|33249.9|33099.9|33239.9|33089.9|36
1623140000000|2021-06-08 08:13:20|33246.8|33096.8|33250.3|33100.3|33252.3|33102.3|33244.5|33094.5|30
1623140010000|2021-06-08 08:13:30|33249.5|33099.5|33257|33107|33259|33109|33249.5|33099.5|22
1623140020000|2021-06-08 08:13:40|33257.1|33107.1|33248.1|33098.1|33261.3|33111.3|33247.1|33097.1|27
1623140030000|2021-06-08 08:13:50|33252.5|33102.5|33263.8|33113.8|33263.8|33113.8|33252.5|33102.5|32
1623140040000|2021-06-08 08:14:00|33263.6|33113.6|33300.6|33150.6|33302.8|33152.8|33263.6|33113.6|33
1623140050000|2021-06-08 08:14:10|33300.3|33150.3|33298.1|33148.1|33303.5|33153.5|33296.6|33146.6|27
1623140060000|2021-06-08 08:14:20|33299|33149|33298.4|33148.4|33302|33152|33294.1|33144.1|33
1623140070000|2021-06-08 08:14:30|33299.2|33149.2|33303.9|33153.9|33306.9|33156.9|33298.4|33148.4|33
1623140080000|2021-06-08 08:14:40|33304|33154|33292.2|33142.2|33305.3|33155.3|33287.8|33137.8|32
1623140090000|2021-06-08 08:14:50|33294.5|33144.5|33301.8|33151.8|33310.1|33160.1|33294.5|33144.5|35
1623140100000|2021-06-08 08:15:00|33301.2|33151.2|33295|33145|33303.5|33153.5|33292.3|33142.3|37
1623140110000|2021-06-08 08:15:10|33295.8|33145.8|33273.8|33123.8|33295.9|33145.9|33272.6|33122.6|36
1623140120000|2021-06-08 08:15:20|33275.5|33125.5|33260.3|33110.3|33275.5|33125.5|33258.2|33108.2|37
1623140130000|2021-06-08 08:15:30|33258.2|33108.2|33268.2|33118.2|33270|33120|33256.5|33106.5|35
1623140140000|2021-06-08 08:15:40|33267.4|33117.4|33259.9|33109.9|33267.4|33117.4|33257.2|33107.2|33
1623140150000|2021-06-08 08:15:50|33255.7|33105.7|33258.1|33108.1|33260.4|33110.4|33255.6|33105.6|32
1623140160000|2021-06-08 08:16:00|33259.1|33109.1|33239.5|33089.5|33259.1|33109.1|33239.5|33089.5|34
1623140170000|2021-06-08 08:16:10|33239.9|33089.9|33223.2|33073.2|33241|33091|33223.1|33073.1|35
1623140180000|2021-06-08 08:16:20|33226.8|33076.8|33235|33085|33241.4|33091.4|33226.8|33076.8|27
1623140190000|2021-06-08 08:16:30|33235.1|33085.1|33227.8|33077.8|33235.1|33085.1|33222.3|33072.3|31
1623140200000|2021-06-08 08:16:40|33227.6|33077.6|33224|33074|33228.4|33078.4|33219.8|33069.8|37
1623140210000|2021-06-08 08:16:50|33224.6|33074.6|33235.4|33085.4|33236.7|33086.7|33224|33074|37
1623140220000|2021-06-08 08:17:00|33235.8|33085.8|33231.8|33081.8|33236.6|33086.6|33231.1|33081.1|38
1623140230000|2021-06-08 08:17:10|33230.8|33080.8|33223|33073|33233.1|33083.1|33222.4|33072.4|38
1623140240000|2021-06-08 08:17:20|33223.1|33073.1|33237.9|33087.9|33238.6|33088.6|33217.1|33067.1|34
1623140250000|2021-06-08 08:17:30|33239.3|33089.3|33248.9|33098.9|33260.8|33110.8|33238.4|33088.4|35
1623140260000|2021-06-08 08:17:40|33248.5|33098.5|33241.1|33091.1|33257.3|33107.3|33240.7|33090.7|33
1623140270000|2021-06-08 08:17:50|33240.9|33090.9|33248.7|33098.7|33249.4|33099.4|33234.5|33084.5|35
1623140280000|2021-06-08 08:18:00|33249.4|33099.4|33251|33101|33251.9|33101.9|33246.7|33096.7|37
1623140290000|2021-06-08 08:18:10|33250.2|33100.2|33251.8|33101.8|33251.8|33101.8|33247.9|33097.9|31
1623140300000|2021-06-08 08:18:20|33251.2|33101.2|33263.8|33113.8|33265.6|33115.6|33251.2|33101.2|33
1623140310000|2021-06-08 08:18:30|33263.3|33113.3|33258.1|33108.1|33263.7|33113.7|33256.9|33106.9|36
1623140320000|2021-06-08 08:18:40|33258|33108|33255.2|33105.2|33258|33108|33249.7|33099.7|31
1623140330000|2021-06-08 08:18:50|33256.9|33106.9|33262.8|33112.8|33264.1|33114.1|33254.3|33104.3|28
1623140340000|2021-06-08 08:19:00|33267.8|33117.8|33270.7|33120.7|33271.9|33121.9|33265.5|33115.5|31
1623140350000|2021-06-08 08:19:10|33269.4|33119.4|33261.4|33111.4|33271.3|33121.3|33261.4|33111.4|33
1623140360000|2021-06-08 08:19:20|33262.1|33112.1|33268.2|33118.2|33268.2|33118.2|33258.3|33108.3|34
1623140370000|2021-06-08 08:19:30|33268.1|33118.1|33277.5|33127.5|33277.5|33127.5|33268.1|33118.1|29
1623140380000|2021-06-08 08:19:40|33281|33131|33302.1|33152.1|33302.7|33152.7|33281|33131|35
1623140390000|2021-06-08 08:19:50|33300.8|33150.8|33294.4|33144.4|33304.4|33154.4|33294.4|33144.4|33
1623140400000|2021-06-08 08:20:00|33295.7|33145.7|33291.4|33141.4|33297.7|33147.7|33289.8|33139.8|33
1623140410000|2021-06-08 08:20:10|33292.8|33142.8|33298.4|33148.4|33304.6|33154.6|33292|33142|33
1623140420000|2021-06-08 08:20:20|33296.2|33146.2|33309.5|33159.5|33309.5|33159.5|33294.5|33144.5|37
1623140430000|2021-06-08 08:20:30|33308.7|33158.7|33344.9|33194.9|33351.3|33201.3|33304.7|33154.7|36
1623140440000|2021-06-08 08:20:40|33344.6|33194.6|33345|33195|33348.3|33198.3|33338.6|33188.6|37
1623140450000|2021-06-08 08:20:50|33344.9|33194.9|33332|33182|33349|33199|33330.1|33180.1|35
1623140460000|2021-06-08 08:21:00|33331.7|33181.7|33327.1|33177.1|33332.6|33182.6|33321.8|33171.8|36
1623140470000|2021-06-08 08:21:10|33327.3|33177.3|33322|33172|33327.7|33177.7|33318.9|33168.9|27
1623140480000|2021-06-08 08:21:20|33319.2|33169.2|33309.2|33159.2|33319.3|33169.3|33309|33159|29
1623140490000|2021-06-08 08:21:30|33310.9|33160.9|33308.7|33158.7|33319|33169|33306.4|33156.4|23
1623140500000|2021-06-08 08:21:40|33310.6|33160.6|33303.3|33153.3|33310.6|33160.6|33302.8|33152.8|36
1623140510000|2021-06-08 08:21:50|33304.5|33154.5|33319.5|33169.5|33322.4|33172.4|33303.2|33153.2|38
1623140520000|2021-06-08 08:22:00|33321.2|33171.2|33310.7|33160.7|33321.2|33171.2|33307.8|33157.8|35
1623140530000|2021-06-08 08:22:10|33311.5|33161.5|33304|33154|33316|33166|33303.2|33153.2|36
1623140540000|2021-06-08 08:22:20|33304.9|33154.9|33289.5|33139.5|33304.9|33154.9|33289.5|33139.5|34
1623140550000|2021-06-08 08:22:30|33288.1|33138.1|33290.5|33140.5|33290.9|33140.9|33270.1|33120.1|38
1623140560000|2021-06-08 08:22:40|33290.6|33140.6|33277.5|33127.5|33291.6|33141.6|33276.8|33126.8|36
1623140570000|2021-06-08 08:22:50|33278.8|33128.8|33273.5|33123.5|33279.4|33129.4|33268.6|33118.6|29
1623140580000|2021-06-08 08:23:00|33272.2|33122.2|33293.7|33143.7|33298.8|33148.8|33270.4|33120.4|37
1623140590000|2021-06-08 08:23:10|33296.3|33146.3|33295.8|33145.8|33298.1|33148.1|33292.1|33142.1|38
1623140600000|2021-06-08 08:23:20|33296.2|33146.2|33312.6|33162.6|33312.6|33162.6|33295.4|33145.4|26
1623140610000|2021-06-08 08:23:30|33315.1|33165.1|33329.9|33179.9|33347.2|33197.2|33315.1|33165.1|30
1623140620000|2021-06-08 08:23:40|33329|33179|33333.7|33183.7|33336.5|33186.5|33322.5|33172.5|37
1623140630000|2021-06-08 08:23:50|33335.8|33185.8|33325.1|33175.1|33335.8|33185.8|33318.8|33168.8|36
1623140640000|2021-06-08 08:24:00|33318.7|33168.7|33305.1|33155.1|33321.4|33171.4|33305.1|33155.1|39
1623140650000|2021-06-08 08:24:10|33303.9|33153.9|33304.7|33154.7|33307.5|33157.5|33303.2|33153.2|28
1623140660000|2021-06-08 08:24:20|33304.6|33154.6|33295.1|33145.1|33307.6|33157.6|33295|33145|37
1623140670000|2021-06-08 08:24:30|33296.3|33146.3|33299|33149|33299|33149|33283.1|33133.1|37
1623140680000|2021-06-08 08:24:40|33296.6|33146.6|33300.9|33150.9|33303.3|33153.3|33294.5|33144.5|33
1623140690000|2021-06-08 08:24:50|33301.1|33151.1|33319|33169|33319|33169|33300.9|33150.9|33
1623140700000|2021-06-08 08:25:00|33317.5|33167.5|33323.6|33173.6|33326.1|33176.1|33317.5|33167.5|36
1623140710000|2021-06-08 08:25:10|33323.8|33173.8|33324|33174|33325.7|33175.7|33320.4|33170.4|23
1623140720000|2021-06-08 08:25:20|33324.6|33174.6|33329.5|33179.5|33329.6|33179.6|33323|33173|31
1623140730000|2021-06-08 08:25:30|33329.2|33179.2|33333|33183|33336.6|33186.6|33324.2|33174.2|29
1623140740000|2021-06-08 08:25:40|33329.7|33179.7|33314|33164|33331.4|33181.4|33312.1|33162.1|37
1623140750000|2021-06-08 08:25:50|33313.6|33163.6|33324.4|33174.4|33325.8|33175.8|33312.5|33162.5|35
1623140760000|2021-06-08 08:26:00|33324.6|33174.6|33312.1|33162.1|33324.6|33174.6|33310|33160|36
1623140770000|2021-06-08 08:26:10|33315.7|33165.7|33324.7|33174.7|33324.7|33174.7|33315.7|33165.7|27
1623140780000|2021-06-08 08:26:20|33325.8|33175.8|33319.6|33169.6|33331.8|33181.8|33319.6|33169.6|39
1623140790000|2021-06-08 08:26:30|33319.4|33169.4|33319.9|33169.9|33322.4|33172.4|33317.7|33167.7|32
1623140800000|2021-06-08 08:26:40|33320|33170|33321.3|33171.3|33322.6|33172.6|33317.8|33167.8|25
1623140810000|2021-06-08 08:26:50|33322.3|33172.3|33314.8|33164.8|33322.3|33172.3|33314|33164|30
1623140820000|2021-06-08 08:27:00|33312.4|33162.4|33332.3|33182.3|33333.2|33183.2|33312.4|33162.4|36
1623140830000|2021-06-08 08:27:10|33331.8|33181.8|33348.1|33198.1|33348.1|33198.1|33331.8|33181.8|31
1623140840000|2021-06-08 08:27:20|33347.9|33197.9|33332.3|33182.3|33350.4|33200.4|33327.4|33177.4|39
1623140850000|2021-06-08 08:27:30|33332.1|33182.1|33334.7|33184.7|33334.7|33184.7|33322.8|33172.8|37
1623140860000|2021-06-08 08:27:40|33334.5|33184.5|33326.4|33176.4|33334.5|33184.5|33325.2|33175.2|34
1623140870000|2021-06-08 08:27:50|33328|33178|33337.2|33187.2|33338.4|33188.4|33321.1|33171.1|33
1623140880000|2021-06-08 08:28:00|33336.4|33186.4|33331.5|33181.5|33336.4|33186.4|33326.6|33176.6|35
1623140890000|2021-06-08 08:28:10|33331.9|33181.9|33329.9|33179.9|33333.7|33183.7|33325.9|33175.9|31
1623140900000|2021-06-08 08:28:20|33329.8|33179.8|33346.5|33196.5|33347.2|33197.2|33325.6|33175.6|28
1623140910000|2021-06-08 08:28:30|33348.2|33198.2|33340.8|33190.8|33353.3|33203.3|33340.8|33190.8|36
1623140920000|2021-06-08 08:28:40|33339|33189|33344.3|33194.3|33347.1|33197.1|33336.2|33186.2|26
1623140930000|2021-06-08 08:28:50|33343.5|33193.5|33340|33190|33344.7|33194.7|33336|33186|23
1623140940000|2021-06-08 08:29:00|33342.2|33192.2|33389.6|33239.6|33389.6|33239.6|33340.7|33190.7|30
1623140950000|2021-06-08 08:29:10|33375.7|33225.7|33407.3|33257.3|33411.7|33261.7|33368.9|33218.9|36
1623140960000|2021-06-08 08:29:20|33408.6|33258.6|33399.8|33249.8|33410|33260|33386|33236|38
1623140970000|2021-06-08 08:29:30|33397.9|33247.9|33401.9|33251.9|33401.9|33251.9|33389.2|33239.2|39
1623140980000|2021-06-08 08:29:40|33402.9|33252.9|33398.6|33248.6|33404.7|33254.7|33395.7|33245.7|37
1623140990000|2021-06-08 08:29:50|33399.2|33249.2|33398.9|33248.9|33402.4|33252.4|33396.3|33246.3|37
1623141000000|2021-06-08 08:30:00|33400.5|33250.5|33408.5|33258.5|33411.1|33261.1|33397.9|33247.9|33
1623141010000|2021-06-08 08:30:10|33408.6|33258.6|33394.4|33244.4|33409.3|33259.3|33392.2|33242.2|34
1623141020000|2021-06-08 08:30:20|33392.6|33242.6|33365.4|33215.4|33394.2|33244.2|33363.5|33213.5|35
1623141030000|2021-06-08 08:30:30|33365.2|33215.2|33359.4|33209.4|33367.5|33217.5|33358.3|33208.3|35
1623141040000|2021-06-08 08:30:40|33359.1|33209.1|33354.9|33204.9|33359.1|33209.1|33354.9|33204.9|25
1623141050000|2021-06-08 08:30:50|33354.3|33204.3|33342.5|33192.5|33356.5|33206.5|33342.5|33192.5|32
1623141060000|2021-06-08 08:31:00|33341.3|33191.3|33339|33189|33351.5|33201.5|33339|33189|31
1623141070000|2021-06-08 08:31:10|33340.7|33190.7|33325.4|33175.4|33341.3|33191.3|33325.1|33175.1|35
1623141080000|2021-06-08 08:31:20|33324.8|33174.8|33322.9|33172.9|33326.6|33176.6|33312.1|33162.1|23
1623141090000|2021-06-08 08:31:30|33324|33174|33328.4|33178.4|33330.3|33180.3|33315.5|33165.5|25
1623141100000|2021-06-08 08:31:40|33331.9|33181.9|33315.6|33165.6|33331.9|33181.9|33314.2|33164.2|34
1623141110000|2021-06-08 08:31:50|33316|33166|33322.4|33172.4|33329.3|33179.3|33316|33166|25
1623141120000|2021-06-08 08:32:00|33321.5|33171.5|33313.9|33163.9|33321.5|33171.5|33310.9|33160.9|32
1623141130000|2021-06-08 08:32:10|33313.6|33163.6|33304|33154|33314.5|33164.5|33301|33151|29
1623141140000|2021-06-08 08:32:20|33307.3|33157.3|33305.8|33155.8|33308.5|33158.5|33301.3|33151.3|36
1623141150000|2021-06-08 08:32:30|33305.9|33155.9|33297.7|33147.7|33307.8|33157.8|33297|33147|31
1623141160000|2021-06-08 08:32:40|33296.6|33146.6|33306.2|33156.2|33317.3|33167.3|33295.2|33145.2|25
1623141170000|2021-06-08 08:32:50|33306.6|33156.6|33302.7|33152.7|33306.6|33156.6|33300|33150|34
1623141180000|2021-06-08 08:33:00|33301.7|33151.7|33304.4|33154.4|33313.7|33163.7|33299.8|33149.8|22
1623141190000|2021-06-08 08:33:10|33307|33157|33304.3|33154.3|33311.7|33161.7|33304.3|33154.3|18
1623141200000|2021-06-08 08:33:20|33305.9|33155.9|33305.3|33155.3|33306.7|33156.7|33302.2|33152.2|25
1623141210000|2021-06-08 08:33:30|33305|33155|33303.5|33153.5|33305|33155|33301.9|33151.9|25
1623141220000|2021-06-08 08:33:40|33303.3|33153.3|33303|33153|33304.4|33154.4|33302.8|33152.8|29
1623141230000|2021-06-08 08:33:50|33302.8|33152.8|33300.6|33150.6|33302.8|33152.8|33290|33140|35
1623141240000|2021-06-08 08:34:00|33301.1|33151.1|33299.8|33149.8|33301.5|33151.5|33295.7|33145.7|35
1623141250000|2021-06-08 08:34:10|33299.7|33149.7|33301.6|33151.6|33303|33153|33298.5|33148.5|33
1623141260000|2021-06-08 08:34:20|33302.1|33152.1|33290.8|33140.8|33302.1|33152.1|33290.6|33140.6|30
1623141270000|2021-06-08 08:34:30|33292.4|33142.4|33292.8|33142.8|33294.8|33144.8|33291.8|33141.8|28
1623141280000|2021-06-08 08:34:40|33292.9|33142.9|33296|33146|33302.8|33152.8|33292.9|33142.9|33
1623141290000|2021-06-08 08:34:50|33296.2|33146.2|33292.5|33142.5|33297.3|33147.3|33290.7|33140.7|30
1623141300000|2021-06-08 08:35:00|33292.3|33142.3|33284.7|33134.7|33292.7|33142.7|33284.7|33134.7|29
1623141310000|2021-06-08 08:35:10|33283.6|33133.6|33268.9|33118.9|33283.6|33133.6|33268.9|33118.9|34
1623141320000|2021-06-08 08:35:20|33269.9|33119.9|33288.9|33138.9|33293.7|33143.7|33269.9|33119.9|34
1623141330000|2021-06-08 08:35:30|33288.7|33138.7|33293.9|33143.9|33297|33147|33287|33137|28
1623141340000|2021-06-08 08:35:40|33294.1|33144.1|33305.1|33155.1|33306.2|33156.2|33293.8|33143.8|30
1623141350000|2021-06-08 08:35:50|33306.8|33156.8|33301|33151|33308.1|33158.1|33300.4|33150.4|31
1623141360000|2021-06-08 08:36:00|33300.9|33150.9|33299.9|33149.9|33302.4|33152.4|33291.4|33141.4|23
1623141370000|2021-06-08 08:36:10|33300.1|33150.1|33292.4|33142.4|33301|33151|33291.6|33141.6|34
1623141380000|2021-06-08 08:36:20|33291.8|33141.8|33297.4|33147.4|33297.4|33147.4|33289.1|33139.1|36
1623141390000|2021-06-08 08:36:30|33297.7|33147.7|33331.8|33181.8|33332.6|33182.6|33294.5|33144.5|35
1623141400000|2021-06-08 08:36:40|33333.8|33183.8|33325.4|33175.4|33333.8|33183.8|33323|33173|32
1623141410000|2021-06-08 08:36:50|33325.1|33175.1|33330.1|33180.1|33331.8|33181.8|33322.9|33172.9|34
1623141420000|2021-06-08 08:37:00|33329.7|33179.7|33307.7|33157.7|33330.4|33180.4|33307.7|33157.7|37
1623141430000|2021-06-08 08:37:10|33307.6|33157.6|33302|33152|33307.6|33157.6|33299|33149|33
1623141440000|2021-06-08 08:37:20|33299.3|33149.3|33303.1|33153.1|33303.1|33153.1|33299.3|33149.3|23
1623141450000|2021-06-08 08:37:30|33301.1|33151.1|33320|33170|33320|33170|33299.4|33149.4|33
1623141460000|2021-06-08 08:37:40|33320.6|33170.6|33316.7|33166.7|33320.6|33170.6|33309.7|33159.7|36
1623141470000|2021-06-08 08:37:50|33317.1|33167.1|33319|33169|33321.5|33171.5|33316.7|33166.7|32
1623141480000|2021-06-08 08:38:00|33320|33170|33314|33164|33320|33170|33308.1|33158.1|33
1623141490000|2021-06-08 08:38:10|33313.8|33163.8|33273|33123|33313.8|33163.8|33271.6|33121.6|36
1623141500000|2021-06-08 08:38:20|33272.9|33122.9|33279.2|33129.2|33279.9|33129.9|33272.6|33122.6|28
1623141510000|2021-06-08 08:38:30|33279.6|33129.6|33274.8|33124.8|33284.2|33134.2|33272.3|33122.3|36
1623141520000|2021-06-08 08:38:40|33276.2|33126.2|33272.8|33122.8|33276.2|33126.2|33271.1|33121.1|20
1623141530000|2021-06-08 08:38:50|33273|33123|33262.7|33112.7|33276|33126|33262.7|33112.7|29
1623141540000|2021-06-08 08:39:00|33263.2|33113.2|33241.3|33091.3|33263.2|33113.2|33240.3|33090.3|32
1623141550000|2021-06-08 08:39:10|33240.6|33090.6|33227.9|33077.9|33241.3|33091.3|33223.9|33073.9|38
1623141560000|2021-06-08 08:39:20|33230|33080|33255.5|33105.5|33259.6|33109.6|33229.7|33079.7|37
1623141570000|2021-06-08 08:39:30|33257.3|33107.3|33296.6|33146.6|33297.1|33147.1|33253.7|33103.7|39
1623141580000|2021-06-08 08:39:40|33301.6|33151.6|33282.8|33132.8|33301.6|33151.6|33280.3|33130.3|37
1623141590000|2021-06-08 08:39:50|33286.4|33136.4|33274.8|33124.8|33290.8|33140.8|33274.8|33124.8|28
1623141600000|2021-06-08 08:40:00|33278|33128|33294.7|33144.7|33304.1|33154.1|33278|33128|40
1623141610000|2021-06-08 08:40:10|33294.8|33144.8|33293.8|33143.8|33299.6|33149.6|33292.5|33142.5|36
1623141620000|2021-06-08 08:40:20|33292.8|33142.8|33272.7|33122.7|33292.8|33142.8|33272.7|33122.7|35
1623141630000|2021-06-08 08:40:30|33273|33123|33273.9|33123.9|33274.7|33124.7|33270.5|33120.5|34
1623141640000|2021-06-08 08:40:40|33273.8|33123.8|33268.2|33118.2|33274.3|33124.3|33266.8|33116.8|35
1623141650000|2021-06-08 08:40:50|33270|33120|33275.7|33125.7|33278.9|33128.9|33263|33113|35
1623141660000|2021-06-08 08:41:00|33275.6|33125.6|33279.5|33129.5|33279.9|33129.9|33275.6|33125.6|30
1623141670000|2021-06-08 08:41:10|33280|33130|33285.9|33135.9|33287.1|33137.1|33279.5|33129.5|26
1623141680000|2021-06-08 08:41:20|33285.8|33135.8|33272.7|33122.7|33289.1|33139.1|33272.7|33122.7|35
1623141690000|2021-06-08 08:41:30|33273.1|33123.1|33276.2|33126.2|33277.1|33127.1|33271.6|33121.6|34
1623141700000|2021-06-08 08:41:40|33276.5|33126.5|33272.2|33122.2|33278.8|33128.8|33272.2|33122.2|32
1623141710000|2021-06-08 08:41:50|33272.4|33122.4|33277.9|33127.9|33277.9|33127.9|33266.1|33116.1|31
1623141720000|2021-06-08 08:42:00|33277.6|33127.6|33276.1|33126.1|33279.1|33129.1|33275.3|33125.3|28
1623141730000|2021-06-08 08:42:10|33275.9|33125.9|33279|33129|33279.2|33129.2|33275.3|33125.3|12
1623141740000|2021-06-08 08:42:20|33279.5|33129.5|33284.9|33134.9|33285.2|33135.2|33279.5|33129.5|33
1623141750000|2021-06-08 08:42:30|33285.5|33135.5|33286.2|33136.2|33286.5|33136.5|33283.7|33133.7|32
1623141760000|2021-06-08 08:42:40|33286.3|33136.3|33313.7|33163.7|33315.2|33165.2|33286.3|33136.3|33
1623141770000|2021-06-08 08:42:50|33313.8|33163.8|33285.3|33135.3|33316.1|33166.1|33284.5|33134.5|33
1623141780000|2021-06-08 08:43:00|33285.9|33135.9|33297.3|33147.3|33297.3|33147.3|33285|33135|31
1623141790000|2021-06-08 08:43:10|33301.6|33151.6|33299.8|33149.8|33302.8|33152.8|33298.6|33148.6|36
1623141800000|2021-06-08 08:43:20|33299.6|33149.6|33286.9|33136.9|33299.9|33149.9|33286.9|33136.9|34
1623141810000|2021-06-08 08:43:30|33286.5|33136.5|33273.5|33123.5|33289.3|33139.3|33270.7|33120.7|30
1623141820000|2021-06-08 08:43:40|33273.6|33123.6|33266|33116|33275.8|33125.8|33266|33116|22
1623141830000|2021-06-08 08:43:50|33265.5|33115.5|33247.5|33097.5|33269.5|33119.5|33242.4|33092.4|33
1623141840000|2021-06-08 08:44:00|33246.3|33096.3|33241.6|33091.6|33247.5|33097.5|33240.3|33090.3|30
1623141850000|2021-06-08 08:44:10|33241.7|33091.7|33258.7|33108.7|33259.1|33109.1|33241.3|33091.3|33
1623141860000|2021-06-08 08:44:20|33258.8|33108.8|33261.8|33111.8|33262.9|33112.9|33254.2|33104.2|36
1623141870000|2021-06-08 08:44:30|33258.5|33108.5|33260.6|33110.6|33261.8|33111.8|33257.4|33107.4|30
1623141880000|2021-06-08 08:44:40|33262.5|33112.5|33272.2|33122.2|33273.6|33123.6|33258.6|33108.6|36
1623141890000|2021-06-08 08:44:50|33271.4|33121.4|33265.2|33115.2|33271.4|33121.4|33259.7|33109.7|34
1623141900000|2021-06-08 08:45:00|33265.5|33115.5|33250.9|33100.9|33265.5|33115.5|33249.8|33099.8|36
1623141910000|2021-06-08 08:45:10|33251.2|33101.2|33269.6|33119.6|33269.6|33119.6|33251.2|33101.2|35
1623141920000|2021-06-08 08:45:20|33270.1|33120.1|33271|33121|33274.4|33124.4|33266.6|33116.6|36
1623141930000|2021-06-08 08:45:30|33268.5|33118.5|33269.2|33119.2|33274.6|33124.6|33263.2|33113.2|35
1623141940000|2021-06-08 08:45:40|33269|33119|33272|33122|33272.2|33122.2|33268|33118|27
1623141950000|2021-06-08 08:45:50|33271.7|33121.7|33288.4|33138.4|33288.8|33138.8|33271.1|33121.1|39
1623141960000|2021-06-08 08:46:00|33288.6|33138.6|33302.6|33152.6|33310.5|33160.5|33286.9|33136.9|39
1623141970000|2021-06-08 08:46:10|33302.3|33152.3|33288.2|33138.2|33303.3|33153.3|33287.2|33137.2|31
1623141980000|2021-06-08 08:46:20|33288.3|33138.3|33288.9|33138.9|33289.5|33139.5|33286.2|33136.2|33
1623141990000|2021-06-08 08:46:30|33289.6|33139.6|33279.8|33129.8|33289.6|33139.6|33278.9|33128.9|34
1623142000000|2021-06-08 08:46:40|33279.7|33129.7|33268.2|33118.2|33279.7|33129.7|33267.3|33117.3|32
1623142010000|2021-06-08 08:46:50|33268.1|33118.1|33241.7|33091.7|33269.6|33119.6|33239.4|33089.4|37
1623142020000|2021-06-08 08:47:00|33240.8|33090.8|33218.6|33068.6|33245.9|33095.9|33215.4|33065.4|33
1623142030000|2021-06-08 08:47:10|33216.8|33066.8|33204.5|33054.5|33226.4|33076.4|33191.9|33041.9|36
1623142040000|2021-06-08 08:47:20|33204.1|33054.1|33197|33047|33227.2|33077.2|33192.9|33042.9|36
1623142050000|2021-06-08 08:47:30|33197.7|33047.7|33208.8|33058.8|33210.2|33060.2|33195.4|33045.4|39
1623142060000|2021-06-08 08:47:40|33208.2|33058.2|33195.6|33045.6|33209|33059|33189.8|33039.8|37
1623142070000|2021-06-08 08:47:50|33196|33046|33196.4|33046.4|33208.8|33058.8|33195.1|33045.1|34
1623142080000|2021-06-08 08:48:00|33196.8|33046.8|33198.2|33048.2|33198.5|33048.5|33193.7|33043.7|31
1623142090000|2021-06-08 08:48:10|33197.7|33047.7|33214.2|33064.2|33214.2|33064.2|33197.7|33047.7|32
1623142100000|2021-06-08 08:48:20|33214|33064|33201|33051|33215.6|33065.6|33200.9|33050.9|32
1623142110000|2021-06-08 08:48:30|33200.6|33050.6|33212.4|33062.4|33213|33063|33196.4|33046.4|36
1623142120000|2021-06-08 08:48:40|33207.8|33057.8|33218.6|33068.6|33221.1|33071.1|33207.8|33057.8|32
1623142130000|2021-06-08 08:48:50|33219.5|33069.5|33217.9|33067.9|33222.5|33072.5|33217.9|33067.9|23
1623142140000|2021-06-08 08:49:00|33221.5|33071.5|33213|33063|33221.5|33071.5|33213|33063|23
1623142150000|2021-06-08 08:49:10|33212.5|33062.5|33218.6|33068.6|33218.6|33068.6|33210.7|33060.7|25
1623142160000|2021-06-08 08:49:20|33222.7|33072.7|33232.8|33082.8|33232.8|33082.8|33222.7|33072.7|31
1623142170000|2021-06-08 08:49:30|33232.3|33082.3|33217.6|33067.6|33232.3|33082.3|33217|33067|34
1623142180000|2021-06-08 08:49:40|33219.9|33069.9|33227|33077|33227.3|33077.3|33217.9|33067.9|32
1623142190000|2021-06-08 08:49:50|33227.1|33077.1|33219.5|33069.5|33230.2|33080.2|33219.1|33069.1|24
1623142200000|2021-06-08 08:50:00|33219.9|33069.9|33230.4|33080.4|33231.8|33081.8|33218.8|33068.8|39
1623142210000|2021-06-08 08:50:10|33230.7|33080.7|33220.4|33070.4|33230.8|33080.8|33218.4|33068.4|33
1623142220000|2021-06-08 08:50:20|33220.5|33070.5|33218.5|33068.5|33220.9|33070.9|33217.6|33067.6|27
1623142230000|2021-06-08 08:50:30|33218.4|33068.4|33208.3|33058.3|33224|33074|33207.7|33057.7|36
1623142240000|2021-06-08 08:50:40|33208|33058|33196.3|33046.3|33208|33058|33194.8|33044.8|30
1623142250000|2021-06-08 08:50:50|33196.6|33046.6|33193.2|33043.2|33196.8|33046.8|33190.8|33040.8|24
1623142260000|2021-06-08 08:51:00|33193.1|33043.1|33164.5|33014.5|33194.9|33044.9|33156.4|33006.4|36
1623142270000|2021-06-08 08:51:10|33169.2|33019.2|33175.8|33025.8|33177.9|33027.9|33166.1|33016.1|34
1623142280000|2021-06-08 08:51:20|33176|33026|33188.5|33038.5|33197|33047|33176|33026|29
1623142290000|2021-06-08 08:51:30|33187|33037|33190.2|33040.2|33192.6|33042.6|33180.8|33030.8|33
1623142300000|2021-06-08 08:51:40|33189.5|33039.5|33190.9|33040.9|33191.7|33041.7|33186.3|33036.3|36
1623142310000|2021-06-08 08:51:50|33189|33039|33186.6|33036.6|33189.8|33039.8|33186.4|33036.4|30
1623142320000|2021-06-08 08:52:00|33186.7|33036.7|33162.5|33012.5|33187.7|33037.7|33162.5|33012.5|31
1623142330000|2021-06-08 08:52:10|33163.6|33013.6|33155.1|33005.1|33163.6|33013.6|33151.3|33001.3|36
1623142340000|2021-06-08 08:52:20|33154.9|33004.9|33138.4|32988.4|33156.4|33006.4|33131.2|32981.2|35
1623142350000|2021-06-08 08:52:30|33133.6|32983.6|33141.9|32991.9|33143.3|32993.3|33129.6|32979.6|36
1623142360000|2021-06-08 08:52:40|33137.6|32987.6|33139.2|32989.2|33147.8|32997.8|33129.8|32979.8|34
1623142370000|2021-06-08 08:52:50|33139.1|32989.1|33154.8|33004.8|33154.8|33004.8|33139.1|32989.1|35
1623142380000|2021-06-08 08:53:00|33157.8|33007.8|33160.1|33010.1|33164.6|33014.6|33154.5|33004.5|33
1623142390000|2021-06-08 08:53:10|33160.5|33010.5|33164.1|33014.1|33164.4|33014.4|33159.3|33009.3|21
1623142400000|2021-06-08 08:53:20|33164.8|33014.8|33177.5|33027.5|33177.5|33027.5|33164.5|33014.5|24
1623142410000|2021-06-08 08:53:30|33178|33028|33177.4|33027.4|33178.2|33028.2|33175|33025|18
1623142420000|2021-06-08 08:53:40|33177.5|33027.5|33151|33001|33180.2|33030.2|33149.1|32999.1|31
1623142430000|2021-06-08 08:53:50|33152|33002|33146|32996|33152|33002|33145.8|32995.8|32
1623142440000|2021-06-08 08:54:00|33145.8|32995.8|33149.7|32999.7|33155.5|33005.5|33145.8|32995.8|35
1623142450000|2021-06-08 08:54:10|33149.6|32999.6|33159.4|33009.4|33160.1|33010.1|33147.8|32997.8|29
1623142460000|2021-06-08 08:54:20|33159.8|33009.8|33176.3|33026.3|33177.3|33027.3|33159.7|33009.7|33
1623142470000|2021-06-08 08:54:30|33176.5|33026.5|33158.8|33008.8|33176.5|33026.5|33157.6|33007.6|33
1623142480000|2021-06-08 08:54:40|33159.1|33009.1|33162.7|33012.7|33165.1|33015.1|33157.6|33007.6|33
1623142490000|2021-06-08 08:54:50|33163.6|33013.6|33178.2|33028.2|33178.2|33028.2|33163.3|33013.3|31
1623142500000|2021-06-08 08:55:00|33178.3|33028.3|33186.9|33036.9|33186.9|33036.9|33178.3|33028.3|16
1623142510000|2021-06-08 08:55:10|33186.6|33036.6|33188.3|33038.3|33189.7|33039.7|33186.6|33036.6|27
1623142520000|2021-06-08 08:55:20|33188.2|33038.2|33194.5|33044.5|33194.5|33044.5|33187.2|33037.2|34
1623142530000|2021-06-08 08:55:30|33193.9|33043.9|33204.3|33054.3|33206.7|33056.7|33193.9|33043.9|31
1623142540000|2021-06-08 08:55:40|33207.7|33057.7|33210.5|33060.5|33210.7|33060.7|33207.7|33057.7|24
1623142550000|2021-06-08 08:55:50|33210.4|33060.4|33204.7|33054.7|33210.9|33060.9|33202.5|33052.5|29
1623142560000|2021-06-08 08:56:00|33204.5|33054.5|33186.4|33036.4|33205|33055|33183.4|33033.4|34
1623142570000|2021-06-08 08:56:10|33187.2|33037.2|33175|33025|33187.2|33037.2|33174.1|33024.1|26
1623142580000|2021-06-08 08:56:20|33174|33024|33157.3|33007.3|33175.9|33025.9|33157.3|33007.3|23
1623142590000|2021-06-08 08:56:30|33157.2|33007.2|33148.9|32998.9|33157.2|33007.2|33148.9|32998.9|29
1623142600000|2021-06-08 08:56:40|33149.2|32999.2|33137.7|32987.7|33149.3|32999.3|33133.7|32983.7|34
1623142610000|2021-06-08 08:56:50|33137|32987|33143.2|32993.2|33143.2|32993.2|33130.9|32980.9|29
1623142620000|2021-06-08 08:57:00|33144.3|32994.3|33139.7|32989.7|33147.2|32997.2|33135.4|32985.4|32
1623142630000|2021-06-08 08:57:10|33139.8|32989.8|33143.6|32993.6|33145.4|32995.4|33138.6|32988.6|28
1623142640000|2021-06-08 08:57:20|33145.1|32995.1|33141.7|32991.7|33158.1|33008.1|33140.9|32990.9|36
1623142650000|2021-06-08 08:57:30|33142.5|32992.5|33138.8|32988.8|33143.4|32993.4|33136.7|32986.7|27
1623142660000|2021-06-08 08:57:40|33139.9|32989.9|33146.6|32996.6|33150.4|33000.4|33139.9|32989.9|34
1623142670000|2021-06-08 08:57:50|33150.7|33000.7|33162.8|33012.8|33164|33014|33146.2|32996.2|37
1623142680000|2021-06-08 08:58:00|33161.9|33011.9|33153.7|33003.7|33163.1|33013.1|33152.8|33002.8|36
1623142690000|2021-06-08 08:58:10|33153.6|33003.6|33140|32990|33154.5|33004.5|33139.1|32989.1|28
1623142700000|2021-06-08 08:58:20|33140.1|32990.1|33130.8|32980.8|33142.8|32992.8|33130.7|32980.7|30
1623142710000|2021-06-08 08:58:30|33130.2|32980.2|33128.8|32978.8|33133.3|32983.3|33110.9|32960.9|35
1623142720000|2021-06-08 08:58:40|33129.1|32979.1|33099.7|32949.7|33129.1|32979.1|33099.7|32949.7|38
1623142730000|2021-06-08 08:58:50|33099.1|32949.1|33092.2|32942.2|33104.8|32954.8|33088|32938|38
1623142740000|2021-06-08 08:59:00|33092.5|32942.5|33107.5|32957.5|33110.6|32960.6|33091.3|32941.3|38
1623142750000|2021-06-08 08:59:10|33110.6|32960.6|33093.2|32943.2|33112.7|32962.7|33092.4|32942.4|39
1623142760000|2021-06-08 08:59:20|33091.1|32941.1|33079.6|32929.6|33096|32946|33076.3|32926.3|35
1623142770000|2021-06-08 08:59:30|33077.8|32927.8|33009.8|32859.8|33077.8|32927.8|33002.7|32852.7|38
1623142780000|2021-06-08 08:59:40|33011.6|32861.6|32992.8|32842.8|33016|32866|32979.3|32829.3|39
1623142790000|2021-06-08 08:59:50|32996.6|32846.6|33014.3|32864.3|33017.5|32867.5|32977.4|32827.4|38
1623142800000|2021-06-08 09:00:00|33014.5|32864.5|33025.9|32875.9|33031.3|32881.3|33001.7|32851.7|39
1623142810000|2021-06-08 09:00:10|33027.7|32877.7|33027.1|32877.1|33033.2|32883.2|33025.5|32875.5|30
1623142820000|2021-06-08 09:00:20|33027.5|32877.5|33024|32874|33035|32885|33024|32874|38
1623142830000|2021-06-08 09:00:30|33024.6|32874.6|33013.1|32863.1|33024.9|32874.9|33013.1|32863.1|34
1623142840000|2021-06-08 09:00:40|33007.2|32857.2|32978.2|32828.2|33007.2|32857.2|32972.8|32822.8|36
1623142850000|2021-06-08 09:00:50|32978.5|32828.5|32967.3|32817.3|32978.5|32828.5|32965.7|32815.7|33
1623142860000|2021-06-08 09:01:00|32967|32817|32941.3|32791.3|32967|32817|32941.3|32791.3|38
1623142870000|2021-06-08 09:01:10|32942.3|32792.3|32959.1|32809.1|32961.8|32811.8|32942.3|32792.3|36
1623142880000|2021-06-08 09:01:20|32963|32813|32970.3|32820.3|32976.3|32826.3|32957.6|32807.6|37
1623142890000|2021-06-08 09:01:30|32968.6|32818.6|32958.4|32808.4|32969.2|32819.2|32958|32808|35
1623142900000|2021-06-08 09:01:40|32958.2|32808.2|32949.4|32799.4|32960.3|32810.3|32945.8|32795.8|34
1623142910000|2021-06-08 09:01:50|32949.9|32799.9|32934|32784|32953.6|32803.6|32934|32784|34
1623142920000|2021-06-08 09:02:00|32934.1|32784.1|32941.9|32791.9|32942.4|32792.4|32934.1|32784.1|35
1623142930000|2021-06-08 09:02:10|32941.7|32791.7|32933.7|32783.7|32944|32794|32933.7|32783.7|33
1623142940000|2021-06-08 09:02:20|32931.8|32781.8|32924.6|32774.6|32933.1|32783.1|32924.4|32774.4|31
1623142950000|2021-06-08 09:02:30|32923.9|32773.9|32937|32787|32937.8|32787.8|32923.5|32773.5|32
1623142960000|2021-06-08 09:02:40|32937.4|32787.4|32945.7|32795.7|32947.3|32797.3|32930.9|32780.9|30
1623142970000|2021-06-08 09:02:50|32945.2|32795.2|32957.8|32807.8|32957.8|32807.8|32945.2|32795.2|17
1623142980000|2021-06-08 09:03:00|32958|32808|32956.1|32806.1|32963.6|32813.6|32956.1|32806.1|26
1623142990000|2021-06-08 09:03:10|32959.9|32809.9|32972.6|32822.6|32977.6|32827.6|32959.9|32809.9|29
1623143000000|2021-06-08 09:03:20|32972.4|32822.4|32993|32843|32993|32843|32970.3|32820.3|24
1623143010000|2021-06-08 09:03:30|32993.5|32843.5|32968.6|32818.6|32999.4|32849.4|32966|32816|37
1623143020000|2021-06-08 09:03:40|32969.6|32819.6|32958.6|32808.6|32969.6|32819.6|32958.3|32808.3|33
1623143030000|2021-06-08 09:03:50|32959.4|32809.4|32938.8|32788.8|32959.4|32809.4|32938.8|32788.8|31
1623143040000|2021-06-08 09:04:00|32938|32788|32967.6|32817.6|32969.7|32819.7|32938|32788|37
1623143050000|2021-06-08 09:04:10|32966.7|32816.7|32967.9|32817.9|32973.1|32823.1|32965.9|32815.9|33
1623143060000|2021-06-08 09:04:20|32969.7|32819.7|32950.9|32800.9|32971.5|32821.5|32950.9|32800.9|29
1623143070000|2021-06-08 09:04:30|32950.7|32800.7|32948.9|32798.9|32950.7|32800.7|32934.1|32784.1|36
1623143080000|2021-06-08 09:04:40|32949.9|32799.9|32942.1|32792.1|32949.9|32799.9|32934.9|32784.9|38
1623143090000|2021-06-08 09:04:50|32941.8|32791.8|32929.2|32779.2|32943.1|32793.1|32928.3|32778.3|26
1623143100000|2021-06-08 09:05:00|32928.2|32778.2|32923.6|32773.6|32945.1|32795.1|32923.6|32773.6|32
1623143110000|2021-06-08 09:05:10|32926.9|32776.9|32914.7|32764.7|32927.1|32777.1|32914.7|32764.7|26
1623143120000|2021-06-08 09:05:20|32913.9|32763.9|32911|32761|32924.8|32774.8|32911|32761|33
1623143130000|2021-06-08 09:05:30|32910.9|32760.9|32901.4|32751.4|32911.8|32761.8|32894.9|32744.9|36
1623143140000|2021-06-08 09:05:40|32901.3|32751.3|32902.5|32752.5|32923.1|32773.1|32901.2|32751.2|40
1623143150000|2021-06-08 09:05:50|32906.3|32756.3|32913.5|32763.5|32915.4|32765.4|32904.3|32754.3|33
1623143160000|2021-06-08 09:06:00|32913.7|32763.7|32908.8|32758.8|32915.8|32765.8|32908.1|32758.1|30
1623143170000|2021-06-08 09:06:10|32909.1|32759.1|32898|32748|32909.2|32759.2|32898|32748|36
1623143180000|2021-06-08 09:06:20|32899|32749|32892.8|32742.8|32900.8|32750.8|32891.5|32741.5|15
1623143190000|2021-06-08 09:06:30|32893.2|32743.2|32912.3|32762.3|32912.3|32762.3|32893.2|32743.2|32
1623143200000|2021-06-08 09:06:40|32911.1|32761.1|32916.2|32766.2|32918.9|32768.9|32907.6|32757.6|18
1623143210000|2021-06-08 09:06:50|32913.8|32763.8|32895.3|32745.3|32914.9|32764.9|32895.3|32745.3|37
1623143220000|2021-06-08 09:07:00|32895.2|32745.2|32897.6|32747.6|32900.2|32750.2|32895.2|32745.2|34
1623143230000|2021-06-08 09:07:10|32897.7|32747.7|32888.2|32738.2|32903.7|32753.7|32887.4|32737.4|34
1623143240000|2021-06-08 09:07:20|32889.1|32739.1|32884.7|32734.7|32890.1|32740.1|32883|32733|27
1623143250000|2021-06-08 09:07:30|32885|32735|32885|32735|32887.4|32737.4|32884.2|32734.2|28
1623143260000|2021-06-08 09:07:40|32885.5|32735.5|32889.5|32739.5|32890.4|32740.4|32883.7|32733.7|33
1623143270000|2021-06-08 09:07:50|32888.6|32738.6|32879.6|32729.6|32888.6|32738.6|32878.1|32728.1|33
1623143280000|2021-06-08 09:08:00|32878.8|32728.8|32884.6|32734.6|32887.6|32737.6|32877.9|32727.9|34
1623143290000|2021-06-08 09:08:10|32880.9|32730.9|32871.3|32721.3|32880.9|32730.9|32871.3|32721.3|30
1623143300000|2021-06-08 09:08:20|32871.4|32721.4|32893.6|32743.6|32893.6|32743.6|32870.7|32720.7|31
1623143310000|2021-06-08 09:08:30|32894.8|32744.8|32906.1|32756.1|32906.3|32756.3|32894.3|32744.3|31
1623143320000|2021-06-08 09:08:40|32903.8|32753.8|32918.9|32768.9|32927.4|32777.4|32903.8|32753.8|33
1623143330000|2021-06-08 09:08:50|32919.1|32769.1|32923.2|32773.2|32925.1|32775.1|32918.1|32768.1|28
1623143340000|2021-06-08 09:09:00|32923.3|32773.3|32951.9|32801.9|32954.4|32804.4|32923.2|32773.2|34
1623143350000|2021-06-08 09:09:10|32951.6|32801.6|32924.8|32774.8|32951.6|32801.6|32924.8|32774.8|36
1623143360000|2021-06-08 09:09:20|32926.3|32776.3|32938.5|32788.5|32938.9|32788.9|32921|32771|31
1623143370000|2021-06-08 09:09:30|32938.1|32788.1|32935.1|32785.1|32938.7|32788.7|32923.4|32773.4|32
1623143380000|2021-06-08 09:09:40|32934.4|32784.4|32941.6|32791.6|32942.7|32792.7|32934.4|32784.4|34
1623143390000|2021-06-08 09:09:50|32941.4|32791.4|32928.6|32778.6|32942.2|32792.2|32926.7|32776.7|28
1623143400000|2021-06-08 09:10:00|32929.1|32779.1|32948.8|32798.8|32952.9|32802.9|32929.1|32779.1|37
1623143410000|2021-06-08 09:10:10|32948.5|32798.5|32944.9|32794.9|32956.1|32806.1|32943.8|32793.8|29
1623143420000|2021-06-08 09:10:20|32943.9|32793.9|32968|32818|32968.4|32818.4|32941.9|32791.9|37
1623143430000|2021-06-08 09:10:30|32966.6|32816.6|32977.6|32827.6|32977.6|32827.6|32966.6|32816.6|29
1623143440000|2021-06-08 09:10:40|32977.5|32827.5|32963.5|32813.5|32977.5|32827.5|32960.3|32810.3|36
1623143450000|2021-06-08 09:10:50|32963.4|32813.4|32946.2|32796.2|32964.8|32814.8|32946.2|32796.2|32
1623143460000|2021-06-08 09:11:00|32945.8|32795.8|32918.8|32768.8|32945.8|32795.8|32918.8|32768.8|38
1623143470000|2021-06-08 09:11:10|32918.7|32768.7|32850.2|32700.2|32918.7|32768.7|32850.2|32700.2|38
1623143480000|2021-06-08 09:11:20|32847.9|32697.9|32876.6|32726.6|32876.6|32726.6|32844.9|32694.9|39
1623143490000|2021-06-08 09:11:30|32874.2|32724.2|32873.3|32723.3|32890.7|32740.7|32869.2|32719.2|35
1623143500000|2021-06-08 09:11:40|32872.5|32722.5|32853.7|32703.7|32878.6|32728.6|32853.1|32703.1|36
1623143510000|2021-06-08 09:11:50|32853.2|32703.2|32855|32705|32869.5|32719.5|32851.7|32701.7|37
1623143520000|2021-06-08 09:12:00|32854.9|32704.9|32828.2|32678.2|32855.6|32705.6|32815.8|32665.8|35
1623143530000|2021-06-08 09:12:10|32829.9|32679.9|32838.9|32688.9|32842.2|32692.2|32821.4|32671.4|39
1623143540000|2021-06-08 09:12:20|32839.2|32689.2|32851.3|32701.3|32857.5|32707.5|32838.5|32688.5|37
1623143550000|2021-06-08 09:12:30|32851.7|32701.7|32860|32710|32862.6|32712.6|32845.4|32695.4|32
1623143560000|2021-06-08 09:12:40|32856.9|32706.9|32850.2|32700.2|32856.9|32706.9|32839.4|32689.4|35
1623143570000|2021-06-08 09:12:50|32849.7|32699.7|32867.3|32717.3|32868|32718|32848.4|32698.4|34
1623143580000|2021-06-08 09:13:00|32867.6|32717.6|32875.1|32725.1|32893.5|32743.5|32866.2|32716.2|37
1623143590000|2021-06-08 09:13:10|32876.7|32726.7|32878.2|32728.2|32878.2|32728.2|32866.8|32716.8|28
1623143600000|2021-06-08 09:13:20|32878.5|32728.5|32893.6|32743.6|32894|32744|32876.4|32726.4|33
1623143610000|2021-06-08 09:13:30|32891.7|32741.7|32916.4|32766.4|32922.4|32772.4|32891.7|32741.7|35
1623143620000|2021-06-08 09:13:40|32918.5|32768.5|32911.9|32761.9|32929.7|32779.7|32909.2|32759.2|38
1623143630000|2021-06-08 09:13:50|32912.6|32762.6|32915.9|32765.9|32915.9|32765.9|32896.7|32746.7|36
1623143640000|2021-06-08 09:14:00|32916.9|32766.9|32927.7|32777.7|32927.7|32777.7|32909.9|32759.9|33
1623143650000|2021-06-08 09:14:10|32928.7|32778.7|32930|32780|32947.8|32797.8|32928.7|32778.7|33
1623143660000|2021-06-08 09:14:20|32929.5|32779.5|32942.5|32792.5|32942.5|32792.5|32927.2|32777.2|32
1623143670000|2021-06-08 09:14:30|32943|32793|32965.2|32815.2|32966.7|32816.7|32940.5|32790.5|38
1623143680000|2021-06-08 09:14:40|32963.5|32813.5|32948|32798|32969.3|32819.3|32948|32798|39
1623143690000|2021-06-08 09:14:50|32947.9|32797.9|32971.3|32821.3|32973.1|32823.1|32946.1|32796.1|37
1623143700000|2021-06-08 09:15:00|32972.8|32822.8|32980.4|32830.4|32980.4|32830.4|32966.4|32816.4|40
1623143710000|2021-06-08 09:15:10|32981.4|32831.4|32984.3|32834.3|32984.3|32834.3|32975.2|32825.2|31
1623143720000|2021-06-08 09:15:20|32984.8|32834.8|33001.2|32851.2|33001.2|32851.2|32983.4|32833.4|31
1623143730000|2021-06-08 09:15:30|33002.6|32852.6|33003.4|32853.4|33012.7|32862.7|32999.5|32849.5|39
1623143740000|2021-06-08 09:15:40|33003.9|32853.9|32999.7|32849.7|33004.7|32854.7|32997|32847|36
1623143750000|2021-06-08 09:15:50|32997.6|32847.6|32993.3|32843.3|32998.7|32848.7|32991.3|32841.3|31
1623143760000|2021-06-08 09:16:00|32992.9|32842.9|33003.6|32853.6|33003.6|32853.6|32988.3|32838.3|40
1623143770000|2021-06-08 09:16:10|33003.7|32853.7|33005.9|32855.9|33023.4|32873.4|33003.7|32853.7|40
1623143780000|2021-06-08 09:16:20|33005.3|32855.3|33001.3|32851.3|33008.5|32858.5|33001|32851|37
1623143790000|2021-06-08 09:16:30|33001.1|32851.1|33011|32861|33011|32861|32999.8|32849.8|32
1623143800000|2021-06-08 09:16:40|33005|32855|33000.1|32850.1|33007.4|32857.4|32999.4|32849.4|35
1623143810000|2021-06-08 09:16:50|32999.5|32849.5|33000.8|32850.8|33001.7|32851.7|32994.6|32844.6|34
1623143820000|2021-06-08 09:17:00|32998.5|32848.5|32987.9|32837.9|33000.5|32850.5|32987.9|32837.9|31
1623143830000|2021-06-08 09:17:10|32987.5|32837.5|32962.6|32812.6|32987.5|32837.5|32958.6|32808.6|31
1623143840000|2021-06-08 09:17:20|32962|32812|32968.4|32818.4|32980.5|32830.5|32962|32812|37
1623143850000|2021-06-08 09:17:30|32967.4|32817.4|32973.2|32823.2|32980.3|32830.3|32964.8|32814.8|38
1623143860000|2021-06-08 09:17:40|32972|32822|32968.5|32818.5|32972.8|32822.8|32958.6|32808.6|35
1623143870000|2021-06-08 09:17:50|32968.4|32818.4|32960.1|32810.1|32968.4|32818.4|32957.4|32807.4|31
1623143880000|2021-06-08 09:18:00|32960.5|32810.5|32982.1|32832.1|32992.4|32842.4|32958.5|32808.5|35
1623143890000|2021-06-08 09:18:10|32981|32831|33014.3|32864.3|33014.7|32864.7|32981|32831|36
1623143900000|2021-06-08 09:18:20|33014.6|32864.6|32992.1|32842.1|33014.6|32864.6|32992.1|32842.1|36
1623143910000|2021-06-08 09:18:30|32993.4|32843.4|32976.4|32826.4|32993.4|32843.4|32970.7|32820.7|37
1623143920000|2021-06-08 09:18:40|32978.6|32828.6|32980.8|32830.8|32989.1|32839.1|32977.4|32827.4|38
1623143930000|2021-06-08 09:18:50|32979.2|32829.2|32971|32821|32983.1|32833.1|32970.4|32820.4|36
1623143940000|2021-06-08 09:19:00|32972.7|32822.7|32956.5|32806.5|32972.7|32822.7|32956.1|32806.1|30
1623143950000|2021-06-08 09:19:10|32961.9|32811.9|32956.1|32806.1|32961.9|32811.9|32946.1|32796.1|22
1623143960000|2021-06-08 09:19:20|32956|32806|32914.8|32764.8|32956|32806|32914.8|32764.8|33
1623143970000|2021-06-08 09:19:30|32914.7|32764.7|32911.3|32761.3|32917.2|32767.2|32903.7|32753.7|38
1623143980000|2021-06-08 09:19:40|32912.8|32762.8|32915.3|32765.3|32938.1|32788.1|32912|32762|38
1623143990000|2021-06-08 09:19:50|32913.6|32763.6|32910.2|32760.2|32915.1|32765.1|32906.3|32756.3|36
1623144000000|2021-06-08 09:20:00|32910.1|32760.1|32923.7|32773.7|32924.4|32774.4|32907.7|32757.7|33
1623144010000|2021-06-08 09:20:10|32925.5|32775.5|32930.3|32780.3|32938|32788|32925.5|32775.5|30
1623144020000|2021-06-08 09:20:20|32931.4|32781.4|32933.8|32783.8|32935|32785|32929.9|32779.9|32
1623144030000|2021-06-08 09:20:30|32936.5|32786.5|32948.2|32798.2|32948.2|32798.2|32920|32770|32
1623144040000|2021-06-08 09:20:40|32948.4|32798.4|32937.8|32787.8|32948.4|32798.4|32937.8|32787.8|24
1623144050000|2021-06-08 09:20:50|32938.1|32788.1|32937.9|32787.9|32939.6|32789.6|32926.2|32776.2|30
1623144060000|2021-06-08 09:21:00|32936.8|32786.8|32937.1|32787.1|32942.7|32792.7|32934.5|32784.5|28
1623144070000|2021-06-08 09:21:10|32937|32787|32954.3|32804.3|32955.5|32805.5|32937|32787|32
1623144080000|2021-06-08 09:21:20|32958.4|32808.4|32956.5|32806.5|32960.2|32810.2|32954.6|32804.6|34
1623144090000|2021-06-08 09:21:30|32956.6|32806.6|32952.7|32802.7|32957.4|32807.4|32951.8|32801.8|34
1623144100000|2021-06-08 09:21:40|32949.4|32799.4|32950.1|32800.1|32950.4|32800.4|32946.5|32796.5|31
1623144110000|2021-06-08 09:21:50|32950|32800|32953.5|32803.5|32953.9|32803.9|32950|32800|31
1623144120000|2021-06-08 09:22:00|32953.4|32803.4|32951.5|32801.5|32953.6|32803.6|32950.6|32800.6|29
1623144130000|2021-06-08 09:22:10|32951.7|32801.7|32958.7|32808.7|32958.7|32808.7|32951|32801|31
1623144140000|2021-06-08 09:22:20|32958.9|32808.9|32970.6|32820.6|32970.7|32820.7|32958.9|32808.9|26
1623144150000|2021-06-08 09:22:30|32971.3|32821.3|32992.4|32842.4|33003.5|32853.5|32971.3|32821.3|35
1623144160000|2021-06-08 09:22:40|32989.5|32839.5|33016.4|32866.4|33016.4|32866.4|32987.5|32837.5|34
1623144170000|2021-06-08 09:22:50|33019.6|32869.6|33018.9|32868.9|33027.7|32877.7|33018.6|32868.6|29
1623144180000|2021-06-08 09:23:00|33017.4|32867.4|33004.9|32854.9|33022.3|32872.3|33003.2|32853.2|33
1623144190000|2021-06-08 09:23:10|33005.1|32855.1|32995.7|32845.7|33006.8|32856.8|32995.7|32845.7|32
1623144200000|2021-06-08 09:23:20|32995.8|32845.8|32996.8|32846.8|32998.5|32848.5|32993.4|32843.4|34
1623144210000|2021-06-08 09:23:30|32998.9|32848.9|32994|32844|33002.4|32852.4|32994|32844|30
1623144220000|2021-06-08 09:23:40|32990.9|32840.9|32991|32841|32991.4|32841.4|32987.7|32837.7|33
1623144230000|2021-06-08 09:23:50|32993.3|32843.3|32990.5|32840.5|32995.9|32845.9|32990.4|32840.4|31
1623144240000|2021-06-08 09:24:00|32990.6|32840.6|32975.4|32825.4|32991.8|32841.8|32971.3|32821.3|29
1623144250000|2021-06-08 09:24:10|32976.7|32826.7|32946|32796|32976.7|32826.7|32946|32796|35
1623144260000|2021-06-08 09:24:20|32944.4|32794.4|32943.1|32793.1|32946.9|32796.9|32941.4|32791.4|35
1623144270000|2021-06-08 09:24:30|32944.3|32794.3|32943.2|32793.2|32944.7|32794.7|32943.2|32793.2|20
1623144280000|2021-06-08 09:24:40|32943.1|32793.1|32934.4|32784.4|32946.2|32796.2|32934.4|32784.4|24
1623144290000|2021-06-08 09:24:50|32935.1|32785.1|32933.9|32783.9|32938.4|32788.4|32931.7|32781.7|29
1623144300000|2021-06-08 09:25:00|32935.7|32785.7|32926.8|32776.8|32935.9|32785.9|32925.9|32775.9|31
1623144310000|2021-06-08 09:25:10|32926.3|32776.3|32945.3|32795.3|32945.3|32795.3|32926.3|32776.3|32
1623144320000|2021-06-08 09:25:20|32946.8|32796.8|32948.7|32798.7|32949.8|32799.8|32943|32793|35
1623144330000|2021-06-08 09:25:30|32949.3|32799.3|32957.8|32807.8|32958.1|32808.1|32943.9|32793.9|31
1623144340000|2021-06-08 09:25:40|32957.5|32807.5|32978.2|32828.2|32982.3|32832.3|32957.5|32807.5|40
1623144350000|2021-06-08 09:25:50|32977.3|32827.3|32982.5|32832.5|32985.1|32835.1|32973.2|32823.2|34
1623144360000|2021-06-08 09:26:00|32984.3|32834.3|32962.3|32812.3|32984.6|32834.6|32961.8|32811.8|35
1623144370000|2021-06-08 09:26:10|32962.9|32812.9|32968.7|32818.7|32969.6|32819.6|32961.3|32811.3|28
1623144380000|2021-06-08 09:26:20|32969.9|32819.9|32968.6|32818.6|32972.1|32822.1|32967.2|32817.2|24
1623144390000|2021-06-08 09:26:30|32966.3|32816.3|32958.3|32808.3|32967.9|32817.9|32958.3|32808.3|39
1623144400000|2021-06-08 09:26:40|32958.1|32808.1|32958.4|32808.4|32959.4|32809.4|32958.1|32808.1|16
1623144410000|2021-06-08 09:26:50|32959.1|32809.1|32954.3|32804.3|32962.1|32812.1|32952.7|32802.7|32
1623144420000|2021-06-08 09:27:00|32955.1|32805.1|32951.4|32801.4|32958.6|32808.6|32951.4|32801.4|23
1623144430000|2021-06-08 09:27:10|32951.7|32801.7|32954.2|32804.2|32960.5|32810.5|32951.4|32801.4|24
1623144440000|2021-06-08 09:27:20|32956|32806|32938|32788|32956|32806|32934.2|32784.2|35
1623144450000|2021-06-08 09:27:30|32938.6|32788.6|32935|32785|32939.4|32789.4|32932.3|32782.3|35
1623144460000|2021-06-08 09:27:40|32932.8|32782.8|32934.9|32784.9|32939|32789|32932.4|32782.4|35
1623144470000|2021-06-08 09:27:50|32934.8|32784.8|32925.5|32775.5|32938.3|32788.3|32924.9|32774.9|32
1623144480000|2021-06-08 09:28:00|32925.6|32775.6|32931.2|32781.2|32931.8|32781.8|32925.6|32775.6|26
1623144490000|2021-06-08 09:28:10|32932.5|32782.5|32908.4|32758.4|32932.5|32782.5|32908.4|32758.4|32
1623144500000|2021-06-08 09:28:20|32906.9|32756.9|32905.7|32755.7|32914.2|32764.2|32898.7|32748.7|37
1623144510000|2021-06-08 09:28:30|32904.2|32754.2|32887.7|32737.7|32905.1|32755.1|32887.7|32737.7|34
1623144520000|2021-06-08 09:28:40|32887.5|32737.5|32868.8|32718.8|32887.5|32737.5|32868.8|32718.8|38
1623144530000|2021-06-08 09:28:50|32867.4|32717.4|32873.3|32723.3|32873.3|32723.3|32846.6|32696.6|39
1623144540000|2021-06-08 09:29:00|32869.5|32719.5|32856.2|32706.2|32898.9|32748.9|32856.2|32706.2|40
1623144550000|2021-06-08 09:29:10|32854|32704|32833.7|32683.7|32858.5|32708.5|32826.2|32676.2|38
1623144560000|2021-06-08 09:29:20|32832.9|32682.9|32862.7|32712.7|32862.7|32712.7|32832.4|32682.4|36
1623144570000|2021-06-08 09:29:30|32863.6|32713.6|32886|32736|32886.5|32736.5|32863.6|32713.6|40
1623144580000|2021-06-08 09:29:40|32888.4|32738.4|32889.8|32739.8|32901.7|32751.7|32882.5|32732.5|38
1623144590000|2021-06-08 09:29:50|32893.2|32743.2|32862|32712|32894.6|32744.6|32861|32711|39
1623144600000|2021-06-08 09:30:00|32861.4|32711.4|32852.5|32702.5|32862.4|32712.4|32852.5|32702.5|35
1623144610000|2021-06-08 09:30:10|32853.2|32703.2|32857.3|32707.3|32859.2|32709.2|32850.5|32700.5|35
1623144620000|2021-06-08 09:30:20|32857.1|32707.1|32864.5|32714.5|32867.5|32717.5|32855.8|32705.8|34
1623144630000|2021-06-08 09:30:30|32864.9|32714.9|32879.6|32729.6|32880.3|32730.3|32864.1|32714.1|33
1623144640000|2021-06-08 09:30:40|32878.9|32728.9|32876.3|32726.3|32881.7|32731.7|32872|32722|36
1623144650000|2021-06-08 09:30:50|32876.7|32726.7|32858.7|32708.7|32876.7|32726.7|32854.1|32704.1|36
1623144660000|2021-06-08 09:31:00|32860.2|32710.2|32856.5|32706.5|32866|32716|32856.5|32706.5|34
1623144670000|2021-06-08 09:31:10|32855.9|32705.9|32833.7|32683.7|32856.1|32706.1|32824.4|32674.4|40
1623144680000|2021-06-08 09:31:20|32831.4|32681.4|32819.5|32669.5|32833.6|32683.6|32819.5|32669.5|29
1623144690000|2021-06-08 09:31:30|32819.4|32669.4|32789.4|32639.4|32821.5|32671.5|32774.1|32624.1|40
1623144700000|2021-06-08 09:31:40|32795.1|32645.1|32808.2|32658.2|32808.6|32658.6|32794.9|32644.9|36
1623144710000|2021-06-08 09:31:50|32809.3|32659.3|32796.3|32646.3|32810.6|32660.6|32793.6|32643.6|34
1623144720000|2021-06-08 09:32:00|32795.8|32645.8|32809.5|32659.5|32809.5|32659.5|32790.7|32640.7|38
1623144730000|2021-06-08 09:32:10|32809.6|32659.6|32807.1|32657.1|32811|32661|32806.3|32656.3|28
1623144740000|2021-06-08 09:32:20|32810.5|32660.5|32808.5|32658.5|32814|32664|32807.6|32657.6|26
1623144750000|2021-06-08 09:32:30|32808.7|32658.7|32828.3|32678.3|32828.3|32678.3|32808.7|32658.7|26
1623144760000|2021-06-08 09:32:40|32826.1|32676.1|32840.4|32690.4|32840.8|32690.8|32822.5|32672.5|33
1623144770000|2021-06-08 09:32:50|32840.7|32690.7|32836.9|32686.9|32840.8|32690.8|32829.4|32679.4|39
1623144780000|2021-06-08 09:33:00|32839.7|32689.7|32833.8|32683.8|32843.7|32693.7|32833.7|32683.7|37
1623144790000|2021-06-08 09:33:10|32833.9|32683.9|32824.3|32674.3|32840|32690|32824.2|32674.2|35
1623144800000|2021-06-08 09:33:20|32824.7|32674.7|32822.8|32672.8|32824.7|32674.7|32814.6|32664.6|34
1623144810000|2021-06-08 09:33:30|32821.3|32671.3|32826.9|32676.9|32830.9|32680.9|32821.1|32671.1|35
1623144820000|2021-06-08 09:33:40|32827.5|32677.5|32839.9|32689.9|32843.2|32693.2|32825.1|32675.1|29
1623144830000|2021-06-08 09:33:50|32841.9|32691.9|32835.6|32685.6|32858.8|32708.8|32835.6|32685.6|35
1623144840000|2021-06-08 09:34:00|32837.4|32687.4|32840.4|32690.4|32843.1|32693.1|32837.4|32687.4|34
1623144850000|2021-06-08 09:34:10|32841.8|32691.8|32859.2|32709.2|32862.5|32712.5|32841.8|32691.8|36
1623144860000|2021-06-08 09:34:20|32860|32710|32879|32729|32890.5|32740.5|32860|32710|33
1623144870000|2021-06-08 09:34:30|32876.8|32726.8|32874.3|32724.3|32877.3|32727.3|32861.8|32711.8|34
1623144880000|2021-06-08 09:34:40|32874.4|32724.4|32887.3|32737.3|32887.9|32737.9|32874.4|32724.4|28
1623144890000|2021-06-08 09:34:50|32886.6|32736.6|32882|32732|32886.6|32736.6|32874.5|32724.5|37
1623144900000|2021-06-08 09:35:00|32875.9|32725.9|32869.8|32719.8|32877|32727|32865.2|32715.2|38
1623144910000|2021-06-08 09:35:10|32870|32720|32877.1|32727.1|32879.4|32729.4|32870|32720|34
1623144920000|2021-06-08 09:35:20|32878.5|32728.5|32880.7|32730.7|32885.1|32735.1|32878.4|32728.4|32
1623144930000|2021-06-08 09:35:30|32879.9|32729.9|32878|32728|32882.8|32732.8|32877.6|32727.6|31
1623144940000|2021-06-08 09:35:40|32879.7|32729.7|32888.5|32738.5|32889|32739|32878|32728|21
1623144950000|2021-06-08 09:35:50|32887.1|32737.1|32878|32728|32890.6|32740.6|32878|32728|27
1623144960000|2021-06-08 09:36:00|32881.5|32731.5|32880.4|32730.4|32881.5|32731.5|32877.8|32727.8|29
1623144970000|2021-06-08 09:36:10|32880.3|32730.3|32886.2|32736.2|32886.9|32736.9|32878.8|32728.8|29
1623144980000|2021-06-08 09:36:20|32886.5|32736.5|32892.7|32742.7|32893.3|32743.3|32886.5|32736.5|31
1623144990000|2021-06-08 09:36:30|32897.8|32747.8|32904.5|32754.5|32904.5|32754.5|32897.8|32747.8|37
1623145000000|2021-06-08 09:36:40|32905.3|32755.3|32913.5|32763.5|32917.1|32767.1|32904.3|32754.3|31
1623145010000|2021-06-08 09:36:50|32912.9|32762.9|32932.3|32782.3|32935.8|32785.8|32912.6|32762.6|34
1623145020000|2021-06-08 09:37:00|32932.4|32782.4|32930|32780|32933.9|32783.9|32927.6|32777.6|34
1623145030000|2021-06-08 09:37:10|32929.3|32779.3|32911.9|32761.9|32930.4|32780.4|32910.7|32760.7|37
1623145040000|2021-06-08 09:37:20|32910.9|32760.9|32892.9|32742.9|32913.6|32763.6|32892.9|32742.9|35
1623145050000|2021-06-08 09:37:30|32893.6|32743.6|32890.6|32740.6|32894.5|32744.5|32890.3|32740.3|33
1623145060000|2021-06-08 09:37:40|32890.4|32740.4|32870.2|32720.2|32893.4|32743.4|32869.3|32719.3|36
1623145070000|2021-06-08 09:37:50|32869.4|32719.4|32878.6|32728.6|32880.2|32730.2|32868.1|32718.1|33
1623145080000|2021-06-08 09:38:00|32880.3|32730.3|32893|32743|32893.7|32743.7|32880.1|32730.1|26
1623145090000|2021-06-08 09:38:10|32891.9|32741.9|32894.3|32744.3|32896.6|32746.6|32883.8|32733.8|28
1623145100000|2021-06-08 09:38:20|32894.6|32744.6|32917.9|32767.9|32917.9|32767.9|32894.6|32744.6|32
1623145110000|2021-06-08 09:38:30|32920.3|32770.3|32914.3|32764.3|32920.3|32770.3|32912.9|32762.9|35
1623145120000|2021-06-08 09:38:40|32914.1|32764.1|32916.7|32766.7|32916.7|32766.7|32906.2|32756.2|36
1623145130000|2021-06-08 09:38:50|32917.7|32767.7|32912.7|32762.7|32919.3|32769.3|32906|32756|33
1623145140000|2021-06-08 09:39:00|32913.3|32763.3|32897|32747|32913.3|32763.3|32897|32747|32
1623145150000|2021-06-08 09:39:10|32897.1|32747.1|32900.8|32750.8|32903.5|32753.5|32896.3|32746.3|24
1623145160000|2021-06-08 09:39:20|32900|32750|32888.4|32738.4|32908.9|32758.9|32880.8|32730.8|35
1623145170000|2021-06-08 09:39:30|32890.5|32740.5|32885.1|32735.1|32901.3|32751.3|32885.1|32735.1|34
1623145180000|2021-06-08 09:39:40|32883.8|32733.8|32877|32727|32883.8|32733.8|32876.7|32726.7|28
1623145190000|2021-06-08 09:39:50|32876.9|32726.9|32891.8|32741.8|32893.3|32743.3|32876.9|32726.9|29
1623145200000|2021-06-08 09:40:00|32891.6|32741.6|32880.7|32730.7|32891.6|32741.6|32875.8|32725.8|31
1623145210000|2021-06-08 09:40:10|32881.8|32731.8|32891.2|32741.2|32891.3|32741.3|32881.1|32731.1|27
1623145220000|2021-06-08 09:40:20|32891.4|32741.4|32901.6|32751.6|32901.9|32751.9|32891.4|32741.4|30
1623145230000|2021-06-08 09:40:30|32901.7|32751.7|32922.9|32772.9|32924.8|32774.8|32893.8|32743.8|38
1623145240000|2021-06-08 09:40:40|32920.5|32770.5|32929.4|32779.4|32932.6|32782.6|32917.3|32767.3|35
1623145250000|2021-06-08 09:40:50|32929.7|32779.7|32935.9|32785.9|32947.3|32797.3|32929.7|32779.7|36
1623145260000|2021-06-08 09:41:00|32936.4|32786.4|32915.9|32765.9|32936.4|32786.4|32915.1|32765.1|38
1623145270000|2021-06-08 09:41:10|32914|32764|32930.4|32780.4|32932.7|32782.7|32913.6|32763.6|36
1623145280000|2021-06-08 09:41:20|32929.6|32779.6|32917.3|32767.3|32930.7|32780.7|32917.3|32767.3|33
1623145290000|2021-06-08 09:41:30|32916.2|32766.2|32913.3|32763.3|32927.5|32777.5|32912.4|32762.4|36
1623145300000|2021-06-08 09:41:40|32914.3|32764.3|32904.8|32754.8|32920.6|32770.6|32904.5|32754.5|35
1623145310000|2021-06-08 09:41:50|32903.6|32753.6|32917|32767|32918.2|32768.2|32900.6|32750.6|34
1623145320000|2021-06-08 09:42:00|32916.9|32766.9|32902.7|32752.7|32918.2|32768.2|32902.7|32752.7|34
1623145330000|2021-06-08 09:42:10|32898.5|32748.5|32894|32744|32900.7|32750.7|32893.7|32743.7|33
1623145340000|2021-06-08 09:42:20|32892.9|32742.9|32895.3|32745.3|32900.6|32750.6|32885.8|32735.8|39
1623145350000|2021-06-08 09:42:30|32895.4|32745.4|32895.5|32745.5|32897.6|32747.6|32894.3|32744.3|32
1623145360000|2021-06-08 09:42:40|32896.9|32746.9|32898.7|32748.7|32900.5|32750.5|32896.9|32746.9|31
1623145370000|2021-06-08 09:42:50|32898.8|32748.8|32902.7|32752.7|32903.6|32753.6|32897.9|32747.9|33
1623145380000|2021-06-08 09:43:00|32902.8|32752.8|32897|32747|32903.2|32753.2|32894.7|32744.7|32
1623145390000|2021-06-08 09:43:10|32896.5|32746.5|32890.9|32740.9|32897.7|32747.7|32889.9|32739.9|25
1623145400000|2021-06-08 09:43:20|32891.3|32741.3|32895|32745|32895.6|32745.6|32891.1|32741.1|34
1623145410000|2021-06-08 09:43:30|32894.8|32744.8|32895.6|32745.6|32895.6|32745.6|32892.2|32742.2|30
1623145420000|2021-06-08 09:43:40|32895.9|32745.9|32915.6|32765.6|32918.2|32768.2|32895.9|32745.9|32
1623145430000|2021-06-08 09:43:50|32914.5|32764.5|32915.5|32765.5|32928.9|32778.9|32914.5|32764.5|30
1623145440000|2021-06-08 09:44:00|32912.9|32762.9|32927.4|32777.4|32927.7|32777.7|32912.9|32762.9|36
1623145450000|2021-06-08 09:44:10|32928.6|32778.6|32930|32780|32932.2|32782.2|32928.6|32778.6|21
1623145460000|2021-06-08 09:44:20|32924.5|32774.5|32922.9|32772.9|32925.3|32775.3|32914.3|32764.3|38
1623145470000|2021-06-08 09:44:30|32923.7|32773.7|32899.6|32749.6|32923.7|32773.7|32899.6|32749.6|38
1623145480000|2021-06-08 09:44:40|32901.6|32751.6|32896.5|32746.5|32905.4|32755.4|32896.5|32746.5|32
1623145490000|2021-06-08 09:44:50|32897.3|32747.3|32895|32745|32897.3|32747.3|32895|32745|9
1623145500000|2021-06-08 09:45:00|32895.7|32745.7|32912.8|32762.8|32912.9|32762.9|32895.7|32745.7|31
1623145510000|2021-06-08 09:45:10|32912.7|32762.7|32927.6|32777.6|32929.1|32779.1|32912.7|32762.7|35
1623145520000|2021-06-08 09:45:20|32928|32778|32925.1|32775.1|32928.3|32778.3|32921.3|32771.3|33
1623145530000|2021-06-08 09:45:30|32926.8|32776.8|32933.3|32783.3|32938.2|32788.2|32923.8|32773.8|36
1623145540000|2021-06-08 09:45:40|32933.7|32783.7|32928.1|32778.1|32935|32785|32927.6|32777.6|27
1623145550000|2021-06-08 09:45:50|32927.5|32777.5|32921.1|32771.1|32927.6|32777.6|32920.9|32770.9|27
1623145560000|2021-06-08 09:46:00|32921.9|32771.9|32932|32782|32933.1|32783.1|32920.6|32770.6|34
1623145570000|2021-06-08 09:46:10|32932.7|32782.7|32934.7|32784.7|32942.3|32792.3|32932.7|32782.7|33
1623145580000|2021-06-08 09:46:20|32931.8|32781.8|32937.9|32787.9|32937.9|32787.9|32924.7|32774.7|33
1623145590000|2021-06-08 09:46:30|32937.8|32787.8|32928.4|32778.4|32941.4|32791.4|32927.4|32777.4|28
1623145600000|2021-06-08 09:46:40|32927.7|32777.7|32929.6|32779.6|32931.1|32781.1|32926.6|32776.6|32
1623145610000|2021-06-08 09:46:50|32930.3|32780.3|32924.1|32774.1|32930.8|32780.8|32922|32772|30
1623145620000|2021-06-08 09:47:00|32923.8|32773.8|32913.4|32763.4|32924.6|32774.6|32909.8|32759.8|29
1623145630000|2021-06-08 09:47:10|32913.3|32763.3|32920.1|32770.1|32927.4|32777.4|32913.3|32763.3|29
1623145640000|2021-06-08 09:47:20|32921.1|32771.1|32916.9|32766.9|32925|32775|32912.5|32762.5|32
1623145650000|2021-06-08 09:47:30|32915.9|32765.9|32914.1|32764.1|32918.6|32768.6|32911.8|32761.8|33
1623145660000|2021-06-08 09:47:40|32913.8|32763.8|32924.1|32774.1|32924.4|32774.4|32910|32760|23
1623145670000|2021-06-08 09:47:50|32924.4|32774.4|32933.5|32783.5|32936.3|32786.3|32922.4|32772.4|31
1623145680000|2021-06-08 09:48:00|32934.5|32784.5|32971|32821|32971.6|32821.6|32932.6|32782.6|26
1623145690000|2021-06-08 09:48:10|32968.3|32818.3|32943.3|32793.3|32968.3|32818.3|32942.6|32792.6|40
1623145700000|2021-06-08 09:48:20|32944.4|32794.4|32941.8|32791.8|32949.6|32799.6|32940.6|32790.6|35
1623145710000|2021-06-08 09:48:30|32941.6|32791.6|32936.4|32786.4|32947.3|32797.3|32936.2|32786.2|37
1623145720000|2021-06-08 09:48:40|32936.7|32786.7|32935.8|32785.8|32940.1|32790.1|32934.2|32784.2|30
1623145730000|2021-06-08 09:48:50|32936.1|32786.1|32925.1|32775.1|32937.5|32787.5|32924.5|32774.5|31
1623145740000|2021-06-08 09:49:00|32925.6|32775.6|32918|32768|32925.6|32775.6|32917.1|32767.1|32
1623145750000|2021-06-08 09:49:10|32918.1|32768.1|32928.4|32778.4|32931.7|32781.7|32917.9|32767.9|36
1623145760000|2021-06-08 09:49:20|32928.9|32778.9|32924.8|32774.8|32931.1|32781.1|32919|32769|38
1623145770000|2021-06-08 09:49:30|32923.5|32773.5|32911.3|32761.3|32925.5|32775.5|32911.3|32761.3|35
1623145780000|2021-06-08 09:49:40|32913.2|32763.2|32924.2|32774.2|32924.6|32774.6|32912.9|32762.9|31
1623145790000|2021-06-08 09:49:50|32924.1|32774.1|32915.4|32765.4|32924.1|32774.1|32914.7|32764.7|28
1623145800000|2021-06-08 09:50:00|32916.7|32766.7|32916.7|32766.7|32919|32769|32912.1|32762.1|30
1623145810000|2021-06-08 09:50:10|32915.3|32765.3|32901.3|32751.3|32917.1|32767.1|32898|32748|35
1623145820000|2021-06-08 09:50:20|32901.6|32751.6|32896.4|32746.4|32909.1|32759.1|32896|32746|35
1623145830000|2021-06-08 09:50:30|32896.5|32746.5|32895.8|32745.8|32897.2|32747.2|32895.1|32745.1|14
1623145840000|2021-06-08 09:50:40|32893.3|32743.3|32888.4|32738.4|32893.5|32743.5|32887.1|32737.1|26
1623145850000|2021-06-08 09:50:50|32888.5|32738.5|32889.2|32739.2|32893.8|32743.8|32887.3|32737.3|26
1623145860000|2021-06-08 09:51:00|32888.5|32738.5|32874.2|32724.2|32888.8|32738.8|32872.7|32722.7|34
1623145870000|2021-06-08 09:51:10|32874|32724|32864.2|32714.2|32874.2|32724.2|32864.2|32714.2|36
1623145880000|2021-06-08 09:51:20|32864.4|32714.4|32855.6|32705.6|32864.5|32714.5|32849.3|32699.3|31
1623145890000|2021-06-08 09:51:30|32857.2|32707.2|32859.1|32709.1|32862.3|32712.3|32857.2|32707.2|39
1623145900000|2021-06-08 09:51:40|32860.3|32710.3|32881.9|32731.9|32881.9|32731.9|32857.5|32707.5|35
1623145910000|2021-06-08 09:51:50|32887.2|32737.2|32902.3|32752.3|32902.7|32752.7|32884.3|32734.3|30
1623145920000|2021-06-08 09:52:00|32904|32754|32890.1|32740.1|32905.9|32755.9|32886.8|32736.8|36
1623145930000|2021-06-08 09:52:10|32889.2|32739.2|32911.6|32761.6|32911.6|32761.6|32889.2|32739.2|37
1623145940000|2021-06-08 09:52:20|32909.8|32759.8|32918.9|32768.9|32918.9|32768.9|32909.4|32759.4|19
1623145950000|2021-06-08 09:52:30|32916.5|32766.5|32919.2|32769.2|32919.2|32769.2|32912.8|32762.8|22
1623145960000|2021-06-08 09:52:40|32919.1|32769.1|32916.9|32766.9|32919.1|32769.1|32910.6|32760.6|26
1623145970000|2021-06-08 09:52:50|32913.5|32763.5|32918|32768|32918|32768|32911.8|32761.8|22
1623145980000|2021-06-08 09:53:00|32917.7|32767.7|32914.6|32764.6|32917.7|32767.7|32914|32764|19
1623145990000|2021-06-08 09:53:10|32915.7|32765.7|32909.4|32759.4|32917.8|32767.8|32903.8|32753.8|31
1623146000000|2021-06-08 09:53:20|32908|32758|32934.5|32784.5|32934.5|32784.5|32907.9|32757.9|31
1623146010000|2021-06-08 09:53:30|32935.3|32785.3|32930.8|32780.8|32936.6|32786.6|32930.7|32780.7|28
1623146020000|2021-06-08 09:53:40|32929.2|32779.2|32934.8|32784.8|32937.6|32787.6|32925.2|32775.2|33
1623146030000|2021-06-08 09:53:50|32935.4|32785.4|32927.7|32777.7|32939.1|32789.1|32926.5|32776.5|29
1623146040000|2021-06-08 09:54:00|32927.4|32777.4|32926.6|32776.6|32927.5|32777.5|32926|32776|12
1623146050000|2021-06-08 09:54:10|32926.5|32776.5|32922|32772|32933.8|32783.8|32922|32772|30
1623146060000|2021-06-08 09:54:20|32922.3|32772.3|32911.2|32761.2|32924.9|32774.9|32911.2|32761.2|26
1623146070000|2021-06-08 09:54:30|32910.4|32760.4|32910.1|32760.1|32910.8|32760.8|32908.6|32758.6|33
1623146080000|2021-06-08 09:54:40|32909.1|32759.1|32911.9|32761.9|32911.9|32761.9|32908.5|32758.5|27
1623146090000|2021-06-08 09:54:50|32909|32759|32896.5|32746.5|32911.3|32761.3|32894.9|32744.9|32
1623146100000|2021-06-08 09:55:00|32897.9|32747.9|32912|32762|32912|32762|32895.2|32745.2|33
1623146110000|2021-06-08 09:55:10|32912.5|32762.5|32901|32751|32914.9|32764.9|32901|32751|28
1623146120000|2021-06-08 09:55:20|32900.7|32750.7|32896.7|32746.7|32901|32751|32896.4|32746.4|24
1623146130000|2021-06-08 09:55:30|32896.8|32746.8|32903.5|32753.5|32913.4|32763.4|32895.9|32745.9|34
1623146140000|2021-06-08 09:55:40|32906.3|32756.3|32916.3|32766.3|32917.2|32767.2|32902.1|32752.1|28
1623146150000|2021-06-08 09:55:50|32918.2|32768.2|32930.7|32780.7|32930.8|32780.8|32917.9|32767.9|26
1623146160000|2021-06-08 09:56:00|32930.6|32780.6|32909.9|32759.9|32930.7|32780.7|32907.9|32757.9|34
1623146170000|2021-06-08 09:56:10|32909.2|32759.2|32904.4|32754.4|32915.1|32765.1|32901.1|32751.1|26
1623146180000|2021-06-08 09:56:20|32904.5|32754.5|32919.6|32769.6|32920.5|32770.5|32904.4|32754.4|28
1623146190000|2021-06-08 09:56:30|32921.4|32771.4|32921.7|32771.7|32924.1|32774.1|32920|32770|24
1623146200000|2021-06-08 09:56:40|32922.2|32772.2|32933|32783|32934.8|32784.8|32922.2|32772.2|31
1623146210000|2021-06-08 09:56:50|32932.6|32782.6|32961.3|32811.3|32961.5|32811.5|32932.6|32782.6|34
1623146220000|2021-06-08 09:57:00|32960.6|32810.6|32974.8|32824.8|32975.1|32825.1|32960.6|32810.6|38
1623146230000|2021-06-08 09:57:10|32975.6|32825.6|32991.5|32841.5|33001|32851|32975.6|32825.6|37
1623146240000|2021-06-08 09:57:20|32996.9|32846.9|32985.3|32835.3|32996.9|32846.9|32975.2|32825.2|31
1623146250000|2021-06-08 09:57:30|32984.6|32834.6|32964.6|32814.6|32985.3|32835.3|32959.8|32809.8|35
1623146260000|2021-06-08 09:57:40|32963.8|32813.8|32961.2|32811.2|32966.1|32816.1|32954.9|32804.9|35
1623146270000|2021-06-08 09:57:50|32961.4|32811.4|32955.4|32805.4|32961.4|32811.4|32952.3|32802.3|29
1623146280000|2021-06-08 09:58:00|32955.3|32805.3|32955|32805|32956.2|32806.2|32952.5|32802.5|26
1623146290000|2021-06-08 09:58:10|32952.5|32802.5|32937.5|32787.5|32955|32805|32936.5|32786.5|28
1623146300000|2021-06-08 09:58:20|32938|32788|32934.4|32784.4|32938|32788|32930.6|32780.6|23
1623146310000|2021-06-08 09:58:30|32934.9|32784.9|32926.5|32776.5|32940.8|32790.8|32926.5|32776.5|34
1623146320000|2021-06-08 09:58:40|32926.3|32776.3|32907.8|32757.8|32926.9|32776.9|32907.2|32757.2|32
1623146330000|2021-06-08 09:58:50|32907.6|32757.6|32912.9|32762.9|32913.9|32763.9|32907.6|32757.6|32
1623146340000|2021-06-08 09:59:00|32912.7|32762.7|32920.6|32770.6|32922.2|32772.2|32911|32761|33
1623146350000|2021-06-08 09:59:10|32919.6|32769.6|32905.5|32755.5|32920.8|32770.8|32899.4|32749.4|34
1623146360000|2021-06-08 09:59:20|32907|32757|32901.3|32751.3|32911|32761|32900.5|32750.5|34
1623146370000|2021-06-08 09:59:30|32902.8|32752.8|32899.2|32749.2|32906|32756|32897.9|32747.9|31
1623146380000|2021-06-08 09:59:40|32900.7|32750.7|32908.3|32758.3|32909.3|32759.3|32900.7|32750.7|31
1623146390000|2021-06-08 09:59:50|32909.4|32759.4|32907.1|32757.1|32910.4|32760.4|32904.6|32754.6|25
1623146400000|2021-06-08 10:00:00|32906.8|32756.8|32917.4|32767.4|32918.3|32768.3|32904.7|32754.7|31
1623146410000|2021-06-08 10:00:10|32918.4|32768.4|32903.1|32753.1|32919.6|32769.6|32903.1|32753.1|39
1623146420000|2021-06-08 10:00:20|32903.2|32753.2|32898.3|32748.3|32905.9|32755.9|32891.4|32741.4|35
1623146430000|2021-06-08 10:00:30|32898.6|32748.6|32900.1|32750.1|32904.6|32754.6|32898.6|32748.6|27
1623146440000|2021-06-08 10:00:40|32899.3|32749.3|32895.8|32745.8|32901.6|32751.6|32895.4|32745.4|29
1623146450000|2021-06-08 10:00:50|32895.6|32745.6|32916.5|32766.5|32916.5|32766.5|32895.6|32745.6|28
1623146460000|2021-06-08 10:01:00|32916.2|32766.2|32903.2|32753.2|32916.2|32766.2|32903|32753|30
1623146470000|2021-06-08 10:01:10|32903.1|32753.1|32907.8|32757.8|32909.7|32759.7|32903.1|32753.1|32
1623146480000|2021-06-08 10:01:20|32907.9|32757.9|32907.1|32757.1|32909|32759|32905|32755|20
1623146490000|2021-06-08 10:01:30|32906.9|32756.9|32922.3|32772.3|32922.7|32772.7|32906.9|32756.9|27
1623146500000|2021-06-08 10:01:40|32922.5|32772.5|32919.5|32769.5|32923.3|32773.3|32918.5|32768.5|27
1623146510000|2021-06-08 10:01:50|32919.6|32769.6|32960.6|32810.6|32963.5|32813.5|32913.3|32763.3|32
1623146520000|2021-06-08 10:02:00|32957.3|32807.3|32949.9|32799.9|32957.3|32807.3|32937.2|32787.2|34
1623146530000|2021-06-08 10:02:10|32949.8|32799.8|32959.1|32809.1|32964.3|32814.3|32948.4|32798.4|21
1623146540000|2021-06-08 10:02:20|32960.7|32810.7|32961.2|32811.2|32962.1|32812.1|32951.1|32801.1|34
1623146550000|2021-06-08 10:02:30|32960.3|32810.3|32961.6|32811.6|32965|32815|32960.3|32810.3|12
1623146560000|2021-06-08 10:02:40|32958.6|32808.6|32952.5|32802.5|32958.6|32808.6|32951.1|32801.1|22
1623146570000|2021-06-08 10:02:50|32955.8|32805.8|32947.7|32797.7|32959.5|32809.5|32947.7|32797.7|25
1623146580000|2021-06-08 10:03:00|32947.2|32797.2|32934.6|32784.6|32947.2|32797.2|32931.4|32781.4|35
1623146590000|2021-06-08 10:03:10|32934.8|32784.8|32931.1|32781.1|32935.1|32785.1|32927|32777|21
1623146600000|2021-06-08 10:03:20|32926.7|32776.7|32927.8|32777.8|32927.8|32777.8|32920.4|32770.4|30
1623146610000|2021-06-08 10:03:30|32928.8|32778.8|32925.7|32775.7|32934.2|32784.2|32925.7|32775.7|31
1623146620000|2021-06-08 10:03:40|32926.4|32776.4|32922.1|32772.1|32928.6|32778.6|32921.5|32771.5|21
1623146630000|2021-06-08 10:03:50|32922|32772|32938|32788|32938|32788|32919.3|32769.3|32
1623146640000|2021-06-08 10:04:00|32938.9|32788.9|32943.3|32793.3|32945|32795|32938.5|32788.5|21
1623146650000|2021-06-08 10:04:10|32943.5|32793.5|32954.3|32804.3|32954.4|32804.4|32943.4|32793.4|23
1623146660000|2021-06-08 10:04:20|32953.9|32803.9|32957.5|32807.5|32961.7|32811.7|32953.5|32803.5|22
1623146670000|2021-06-08 10:04:30|32957.9|32807.9|32950.3|32800.3|32957.9|32807.9|32946.9|32796.9|34
1623146680000|2021-06-08 10:04:40|32948.4|32798.4|32948.9|32798.9|32950.7|32800.7|32947.1|32797.1|33
1623146690000|2021-06-08 10:04:50|32948.5|32798.5|32976.6|32826.6|32977.4|32827.4|32938.7|32788.7|38
1623146700000|2021-06-08 10:05:00|32978.1|32828.1|32977.7|32827.7|32987.9|32837.9|32972.7|32822.7|35
1623146710000|2021-06-08 10:05:10|32976.2|32826.2|33002.9|32852.9|33002.9|32852.9|32976.2|32826.2|34
1623146720000|2021-06-08 10:05:20|33003|32853|33013.8|32863.8|33014.4|32864.4|33003|32853|28
1623146730000|2021-06-08 10:05:30|33015.2|32865.2|33007.5|32857.5|33016|32866|33007.5|32857.5|35
1623146740000|2021-06-08 10:05:40|33009.1|32859.1|33004.7|32854.7|33009.5|32859.5|33000.9|32850.9|33
1623146750000|2021-06-08 10:05:50|33004.4|32854.4|33011.4|32861.4|33011.4|32861.4|33004.4|32854.4|36
1623146760000|2021-06-08 10:06:00|33011.3|32861.3|33014.4|32864.4|33015.1|32865.1|33008.3|32858.3|20
1623146770000|2021-06-08 10:06:10|33015.4|32865.4|33020.1|32870.1|33022.2|32872.2|33011.1|32861.1|29
1623146780000|2021-06-08 10:06:20|33032|32882|33017.7|32867.7|33032|32882|33017.7|32867.7|25
1623146790000|2021-06-08 10:06:30|33019.3|32869.3|33022.3|32872.3|33025.5|32875.5|33018|32868|37
1623146800000|2021-06-08 10:06:40|33021.6|32871.6|33074.1|32924.1|33074.1|32924.1|33016.8|32866.8|37
1623146810000|2021-06-08 10:06:50|33073.8|32923.8|33129.3|32979.3|33140.8|32990.8|33073.8|32923.8|40
1623146820000|2021-06-08 10:07:00|33132.6|32982.6|33123.9|32973.9|33153|33003|33123.9|32973.9|35
1623146830000|2021-06-08 10:07:10|33123|32973|33133.8|32983.8|33134.2|32984.2|33110.1|32960.1|35
1623146840000|2021-06-08 10:07:20|33133.7|32983.7|33157.6|33007.6|33157.6|33007.6|33133.7|32983.7|38
1623146850000|2021-06-08 10:07:30|33154.7|33004.7|33151.5|33001.5|33156.2|33006.2|33144.4|32994.4|38
1623146860000|2021-06-08 10:07:40|33153.1|33003.1|33177.9|33027.9|33177.9|33027.9|33146.4|32996.4|37
1623146870000|2021-06-08 10:07:50|33179.4|33029.4|33183.1|33033.1|33185.5|33035.5|33177.7|33027.7|35
1623146880000|2021-06-08 10:08:00|33183|33033|33183|33033|33184.9|33034.9|33172.6|33022.6|36
1623146890000|2021-06-08 10:08:10|33183.4|33033.4|33215.5|33065.5|33216.5|33066.5|33183.4|33033.4|36
1623146900000|2021-06-08 10:08:20|33215|33065|33231|33081|33231|33081|33206.1|33056.1|37
1623146910000|2021-06-08 10:08:30|33230.8|33080.8|33225.6|33075.6|33245.1|33095.1|33221.4|33071.4|37
1623146920000|2021-06-08 10:08:40|33224.9|33074.9|33224.6|33074.6|33226.8|33076.8|33221.7|33071.7|37
1623146930000|2021-06-08 10:08:50|33224.3|33074.3|33220.4|33070.4|33224.3|33074.3|33213|33063|38
1623146940000|2021-06-08 10:09:00|33220.9|33070.9|33200.4|33050.4|33221.1|33071.1|33199.5|33049.5|30
1623146950000|2021-06-08 10:09:10|33200.5|33050.5|33184.5|33034.5|33201.7|33051.7|33178.3|33028.3|33
1623146960000|2021-06-08 10:09:20|33187.9|33037.9|33203.4|33053.4|33203.4|33053.4|33185.6|33035.6|39
1623146970000|2021-06-08 10:09:30|33207.2|33057.2|33235.6|33085.6|33241.8|33091.8|33207.2|33057.2|39
1623146980000|2021-06-08 10:09:40|33240|33090|33243.2|33093.2|33253.5|33103.5|33240|33090|33
1623146990000|2021-06-08 10:09:50|33243.1|33093.1|33238.8|33088.8|33254.3|33104.3|33235.1|33085.1|37
1623147000000|2021-06-08 10:10:00|33236.9|33086.9|33230.8|33080.8|33246.2|33096.2|33229.8|33079.8|34
1623147010000|2021-06-08 10:10:10|33232.9|33082.9|33230|33080|33232.9|33082.9|33219.9|33069.9|30
1623147020000|2021-06-08 10:10:20|33232.1|33082.1|33222.2|33072.2|33234.2|33084.2|33222|33072|28
1623147030000|2021-06-08 10:10:30|33222.1|33072.1|33211.4|33061.4|33222.3|33072.3|33211.2|33061.2|20
1623147040000|2021-06-08 10:10:40|33213.1|33063.1|33222|33072|33223.1|33073.1|33211.4|33061.4|30
1623147050000|2021-06-08 10:10:50|33223.5|33073.5|33220.3|33070.3|33227.1|33077.1|33220.3|33070.3|28
1623147060000|2021-06-08 10:11:00|33220.2|33070.2|33215.6|33065.6|33221.7|33071.7|33214.7|33064.7|23
1623147070000|2021-06-08 10:11:10|33214.4|33064.4|33206.8|33056.8|33214.5|33064.5|33206.8|33056.8|12
1623147080000|2021-06-08 10:11:20|33206.6|33056.6|33200|33050|33206.6|33056.6|33199.8|33049.8|25
1623147090000|2021-06-08 10:11:30|33203.7|33053.7|33176.7|33026.7|33204|33054|33173.2|33023.2|38
1623147100000|2021-06-08 10:11:40|33179.1|33029.1|33169.5|33019.5|33182.5|33032.5|33169.5|33019.5|35
1623147110000|2021-06-08 10:11:50|33169.9|33019.9|33161.9|33011.9|33170.9|33020.9|33161.8|33011.8|32
1623147120000|2021-06-08 10:12:00|33162.4|33012.4|33151.6|33001.6|33164|33014|33151.6|33001.6|24
1623147130000|2021-06-08 10:12:10|33154.6|33004.6|33172.1|33022.1|33176.4|33026.4|33154.6|33004.6|37
1623147140000|2021-06-08 10:12:20|33172|33022|33165.2|33015.2|33172|33022|33160.2|33010.2|31
1623147150000|2021-06-08 10:12:30|33166.6|33016.6|33164.2|33014.2|33168.5|33018.5|33157.9|33007.9|33
1623147160000|2021-06-08 10:12:40|33163.6|33013.6|33163.7|33013.7|33163.7|33013.7|33158.7|33008.7|31
1623147170000|2021-06-08 10:12:50|33159.4|33009.4|33160.7|33010.7|33164.2|33014.2|33158.3|33008.3|21
1623147180000|2021-06-08 10:13:00|33160.4|33010.4|33156.4|33006.4|33162.3|33012.3|33156.4|33006.4|24
1623147190000|2021-06-08 10:13:10|33156.3|33006.3|33155|33005|33156.3|33006.3|33155|33005|6
1623147200000|2021-06-08 10:13:20|33155.9|33005.9|33148|32998|33155.9|33005.9|33147.7|32997.7|22
1623147210000|2021-06-08 10:13:30|33147.9|32997.9|33147.1|32997.1|33148.4|32998.4|33146.8|32996.8|26
1623147220000|2021-06-08 10:13:40|33147.3|32997.3|33138.2|32988.2|33147.3|32997.3|33137.8|32987.8|31
1623147230000|2021-06-08 10:13:50|33137.7|32987.7|33138.9|32988.9|33139.3|32989.3|33124.6|32974.6|31
1623147240000|2021-06-08 10:14:00|33139.1|32989.1|33163.9|33013.9|33164|33014|33136|32986|36
1623147250000|2021-06-08 10:14:10|33166.4|33016.4|33166.1|33016.1|33176.3|33026.3|33164.3|33014.3|35
1623147260000|2021-06-08 10:14:20|33166.2|33016.2|33174.4|33024.4|33174.4|33024.4|33161.5|33011.5|28
1623147270000|2021-06-08 10:14:30|33175.4|33025.4|33174.5|33024.5|33177.3|33027.3|33170.7|33020.7|34
1623147280000|2021-06-08 10:14:40|33173.2|33023.2|33168.4|33018.4|33175.7|33025.7|33166.7|33016.7|22
1623147290000|2021-06-08 10:14:50|33166.2|33016.2|33169|33019|33171.3|33021.3|33166.2|33016.2|24
1623147300000|2021-06-08 10:15:00|33169.5|33019.5|33180.8|33030.8|33181.3|33031.3|33169.5|33019.5|22
1623147310000|2021-06-08 10:15:10|33181.2|33031.2|33177|33027|33181.7|33031.7|33174.5|33024.5|35
1623147320000|2021-06-08 10:15:20|33176.7|33026.7|33170.1|33020.1|33178.3|33028.3|33164.4|33014.4|29
1623147330000|2021-06-08 10:15:30|33172.9|33022.9|33155.3|33005.3|33172.9|33022.9|33155.3|33005.3|31
1623147340000|2021-06-08 10:15:40|33155|33005|33156.7|33006.7|33159.2|33009.2|33152.8|33002.8|32
1623147350000|2021-06-08 10:15:50|33157.5|33007.5|33156.2|33006.2|33157.6|33007.6|33154.8|33004.8|26
1623147360000|2021-06-08 10:16:00|33155.9|33005.9|33134|32984|33155.9|33005.9|33129.3|32979.3|30
1623147370000|2021-06-08 10:16:10|33132.2|32982.2|33123.4|32973.4|33132.2|32982.2|33114.7|32964.7|36
1623147380000|2021-06-08 10:16:20|33123.2|32973.2|33126.6|32976.6|33128.6|32978.6|33113.8|32963.8|35
1623147390000|2021-06-08 10:16:30|33126.7|32976.7|33131.2|32981.2|33132.8|32982.8|33126.7|32976.7|28
1623147400000|2021-06-08 10:16:40|33131|32981|33129.6|32979.6|33131.9|32981.9|33127.6|32977.6|28
1623147410000|2021-06-08 10:16:50|33129.5|32979.5|33130|32980|33130.9|32980.9|33127.3|32977.3|30
1623147420000|2021-06-08 10:17:00|33130.2|32980.2|33135.3|32985.3|33135.9|32985.9|33128.9|32978.9|24
1623147430000|2021-06-08 10:17:10|33134.3|32984.3|33136.4|32986.4|33141.8|32991.8|33134.3|32984.3|34
1623147440000|2021-06-08 10:17:20|33138.6|32988.6|33142.1|32992.1|33143.1|32993.1|33138.6|32988.6|33
1623147450000|2021-06-08 10:17:30|33142.2|32992.2|33141|32991|33146|32996|33139.5|32989.5|32
1623147460000|2021-06-08 10:17:40|33141.5|32991.5|33136.6|32986.6|33141.5|32991.5|33135.9|32985.9|32
1623147470000|2021-06-08 10:17:50|33136.8|32986.8|33138.3|32988.3|33138.7|32988.7|33136.8|32986.8|21
1623147480000|2021-06-08 10:18:00|33138.1|32988.1|33130|32980|33138.4|32988.4|33129.6|32979.6|21
1623147490000|2021-06-08 10:18:10|33129.5|32979.5|33137.8|32987.8|33141.7|32991.7|33129.5|32979.5|32
1623147500000|2021-06-08 10:18:20|33139.4|32989.4|33149.6|32999.6|33150.4|33000.4|33135.1|32985.1|31
1623147510000|2021-06-08 10:18:30|33150.5|33000.5|33160.8|33010.8|33161.1|33011.1|33150.5|33000.5|31
1623147520000|2021-06-08 10:18:40|33161.3|33011.3|33170.2|33020.2|33173.8|33023.8|33161.3|33011.3|31
1623147530000|2021-06-08 10:18:50|33168.4|33018.4|33171.3|33021.3|33172.6|33022.6|33167.6|33017.6|33
1623147540000|2021-06-08 10:19:00|33171.9|33021.9|33177.6|33027.6|33179.9|33029.9|33171.1|33021.1|36
1623147550000|2021-06-08 10:19:10|33177.8|33027.8|33179.2|33029.2|33180.6|33030.6|33175.3|33025.3|28
1623147560000|2021-06-08 10:19:20|33178|33028|33179.7|33029.7|33182.9|33032.9|33175.1|33025.1|25
1623147570000|2021-06-08 10:19:30|33180.2|33030.2|33187.7|33037.7|33189.4|33039.4|33179.3|33029.3|34
1623147580000|2021-06-08 10:19:40|33193.3|33043.3|33229|33079|33235.5|33085.5|33192.5|33042.5|40
1623147590000|2021-06-08 10:19:50|33230.3|33080.3|33246.1|33096.1|33247.8|33097.8|33230.3|33080.3|30
1623147600000|2021-06-08 10:20:00|33245.8|33095.8|33219.8|33069.8|33245.8|33095.8|33218.3|33068.3|37
1623147610000|2021-06-08 10:20:10|33219.6|33069.6|33215.7|33065.7|33220.2|33070.2|33209.2|33059.2|38
1623147620000|2021-06-08 10:20:20|33216|33066|33204.1|33054.1|33216.1|33066.1|33201.3|33051.3|32
1623147630000|2021-06-08 10:20:30|33204|33054|33199.3|33049.3|33204.9|33054.9|33193.3|33043.3|30
1623147640000|2021-06-08 10:20:40|33201|33051|33188.2|33038.2|33201.4|33051.4|33182.8|33032.8|35
1623147650000|2021-06-08 10:20:50|33187.8|33037.8|33191.7|33041.7|33191.7|33041.7|33183.6|33033.6|27
1623147660000|2021-06-08 10:21:00|33189.1|33039.1|33171.3|33021.3|33195.2|33045.2|33169.6|33019.6|38
1623147670000|2021-06-08 10:21:10|33170.8|33020.8|33172.7|33022.7|33177.4|33027.4|33169|33019|36
1623147680000|2021-06-08 10:21:20|33173.9|33023.9|33172.5|33022.5|33175.1|33025.1|33170.3|33020.3|29
1623147690000|2021-06-08 10:21:30|33172.3|33022.3|33170|33020|33172.3|33022.3|33169.4|33019.4|21
1623147700000|2021-06-08 10:21:40|33170.4|33020.4|33170.2|33020.2|33174.6|33024.6|33170.2|33020.2|26
1623147710000|2021-06-08 10:21:50|33171.8|33021.8|33165.3|33015.3|33174.6|33024.6|33163.5|33013.5|27
1623147720000|2021-06-08 10:22:00|33166.9|33016.9|33182.2|33032.2|33183.6|33033.6|33164.5|33014.5|34
1623147730000|2021-06-08 10:22:10|33182.1|33032.1|33184.2|33034.2|33185.3|33035.3|33181.6|33031.6|23
1623147740000|2021-06-08 10:22:20|33184.1|33034.1|33198.9|33048.9|33199.2|33049.2|33176.6|33026.6|34
1623147750000|2021-06-08 10:22:30|33198.3|33048.3|33205.5|33055.5|33205.8|33055.8|33196.5|33046.5|29
1623147760000|2021-06-08 10:22:40|33204.8|33054.8|33207.2|33057.2|33207.2|33057.2|33197.1|33047.1|26
1623147770000|2021-06-08 10:22:50|33206.8|33056.8|33208.4|33058.4|33209.9|33059.9|33205.3|33055.3|28
1623147780000|2021-06-08 10:23:00|33208.3|33058.3|33195.1|33045.1|33216.2|33066.2|33191.1|33041.1|26
1623147790000|2021-06-08 10:23:10|33194.1|33044.1|33175.6|33025.6|33194.1|33044.1|33175.6|33025.6|32
1623147800000|2021-06-08 10:23:20|33175.3|33025.3|33183.8|33033.8|33183.8|33033.8|33168.4|33018.4|29
1623147810000|2021-06-08 10:23:30|33184.3|33034.3|33182.2|33032.2|33188.9|33038.9|33181.5|33031.5|34
1623147820000|2021-06-08 10:23:40|33182.8|33032.8|33177|33027|33183.9|33033.9|33174.3|33024.3|35
1623147830000|2021-06-08 10:23:50|33177.9|33027.9|33178.7|33028.7|33181.7|33031.7|33177|33027|30
1623147840000|2021-06-08 10:24:00|33179|33029|33179.8|33029.8|33180.2|33030.2|33175.4|33025.4|24
1623147850000|2021-06-08 10:24:10|33179.7|33029.7|33182.5|33032.5|33184.1|33034.1|33177.4|33027.4|34
1623147860000|2021-06-08 10:24:20|33183|33033|33182.5|33032.5|33190.9|33040.9|33180|33030|31
1623147870000|2021-06-08 10:24:30|33182.9|33032.9|33176.5|33026.5|33187.4|33037.4|33176.4|33026.4|30
1623147880000|2021-06-08 10:24:40|33180.3|33030.3|33176.3|33026.3|33180.3|33030.3|33175.8|33025.8|17
1623147890000|2021-06-08 10:24:50|33176.1|33026.1|33168.9|33018.9|33176.2|33026.2|33168.3|33018.3|21
1623147900000|2021-06-08 10:25:00|33166.6|33016.6|33176.5|33026.5|33185.8|33035.8|33165|33015|37
1623147910000|2021-06-08 10:25:10|33174.9|33024.9|33167.4|33017.4|33174.9|33024.9|33167.4|33017.4|33
1623147920000|2021-06-08 10:25:20|33168.1|33018.1|33148.1|32998.1|33168.1|33018.1|33146.4|32996.4|28
1623147930000|2021-06-08 10:25:30|33147.8|32997.8|33137.1|32987.1|33148.6|32998.6|33136.9|32986.9|29
1623147940000|2021-06-08 10:25:40|33138.6|32988.6|33129.6|32979.6|33139.5|32989.5|33127.4|32977.4|31
1623147950000|2021-06-08 10:25:50|33128.8|32978.8|33118.4|32968.4|33134.2|32984.2|33118.4|32968.4|31
1623147960000|2021-06-08 10:26:00|33118.8|32968.8|33085.1|32935.1|33118.8|32968.8|33085.1|32935.1|38
1623147970000|2021-06-08 10:26:10|33084.9|32934.9|33085.2|32935.2|33089.9|32939.9|33074.7|32924.7|35
1623147980000|2021-06-08 10:26:20|33085.3|32935.3|33081.9|32931.9|33086.7|32936.7|33072.5|32922.5|33
1623147990000|2021-06-08 10:26:30|33081.8|32931.8|33078.3|32928.3|33081.8|32931.8|33077.5|32927.5|25
1623148000000|2021-06-08 10:26:40|33078.1|32928.1|33045|32895|33078.1|32928.1|33045|32895|30
1623148010000|2021-06-08 10:26:50|33044.2|32894.2|33040.1|32890.1|33053.9|32903.9|33040.1|32890.1|33
1623148020000|2021-06-08 10:27:00|33039.8|32889.8|33050.2|32900.2|33051.9|32901.9|33036.8|32886.8|38
1623148030000|2021-06-08 10:27:10|33044.5|32894.5|33038.5|32888.5|33045.2|32895.2|33038.5|32888.5|35
1623148040000|2021-06-08 10:27:20|33038.1|32888.1|33015.5|32865.5|33038.8|32888.8|33015.5|32865.5|34
1623148050000|2021-06-08 10:27:30|33014.8|32864.8|33002.1|32852.1|33014.8|32864.8|32998.6|32848.6|36
1623148060000|2021-06-08 10:27:40|33003.2|32853.2|32978.5|32828.5|33003.2|32853.2|32972.2|32822.2|38
1623148070000|2021-06-08 10:27:50|32978.3|32828.3|32984.6|32834.6|32987.7|32837.7|32978.2|32828.2|30
1623148080000|2021-06-08 10:28:00|32984.3|32834.3|32976.2|32826.2|32984.3|32834.3|32973.2|32823.2|24
1623148090000|2021-06-08 10:28:10|32975.7|32825.7|32964.6|32814.6|32975.7|32825.7|32963.4|32813.4|35
1623148100000|2021-06-08 10:28:20|32963.8|32813.8|32969.5|32819.5|32971.9|32821.9|32963.6|32813.6|26
1623148110000|2021-06-08 10:28:30|32968.1|32818.1|32968.6|32818.6|32990.2|32840.2|32967.1|32817.1|33
1623148120000|2021-06-08 10:28:40|32965.8|32815.8|32965|32815|32967.5|32817.5|32960.1|32810.1|32
1623148130000|2021-06-08 10:28:50|32963.5|32813.5|32932.7|32782.7|32963.5|32813.5|32932.4|32782.4|34
1623148140000|2021-06-08 10:29:00|32933.9|32783.9|32939.4|32789.4|32939.4|32789.4|32914|32764|34
1623148150000|2021-06-08 10:29:10|32939.2|32789.2|32947.5|32797.5|32948|32798|32936.1|32786.1|33
1623148160000|2021-06-08 10:29:20|32947.1|32797.1|32958.3|32808.3|32964.4|32814.4|32947.1|32797.1|31
1623148170000|2021-06-08 10:29:30|32951.3|32801.3|32939.4|32789.4|32951.3|32801.3|32934.8|32784.8|38
1623148180000|2021-06-08 10:29:40|32939.6|32789.6|32954|32804|32955.9|32805.9|32938.7|32788.7|33
1623148190000|2021-06-08 10:29:50|32954.1|32804.1|32957.7|32807.7|32968.1|32818.1|32953.2|32803.2|33
1623148200000|2021-06-08 10:30:00|32962.4|32812.4|32915.8|32765.8|32962.4|32812.4|32915.8|32765.8|38
1623148210000|2021-06-08 10:30:10|32913.5|32763.5|32881.3|32731.3|32913.5|32763.5|32880.1|32730.1|40
1623148220000|2021-06-08 10:30:20|32879.8|32729.8|32865.8|32715.8|32881.2|32731.2|32863.2|32713.2|38
1623148230000|2021-06-08 10:30:30|32871.2|32721.2|32862.7|32712.7|32871.2|32721.2|32856.6|32706.6|38
1623148240000|2021-06-08 10:30:40|32858.5|32708.5|32854.5|32704.5|32858.5|32708.5|32836|32686|38
1623148250000|2021-06-08 10:30:50|32856.1|32706.1|32873.9|32723.9|32873.9|32723.9|32856.1|32706.1|38
1623148260000|2021-06-08 10:31:00|32879.2|32729.2|32863.1|32713.1|32888.9|32738.9|32860.4|32710.4|40
1623148270000|2021-06-08 10:31:10|32863.7|32713.7|32847.4|32697.4|32864.6|32714.6|32847.4|32697.4|38
1623148280000|2021-06-08 10:31:20|32848.5|32698.5|32823|32673|32850.8|32700.8|32822.9|32672.9|34
1623148290000|2021-06-08 10:31:30|32822.6|32672.6|32804.8|32654.8|32826.3|32676.3|32802.9|32652.9|35
1623148300000|2021-06-08 10:31:40|32804.2|32654.2|32814|32664|32815.3|32665.3|32783.2|32633.2|39
1623148310000|2021-06-08 10:31:50|32817.2|32667.2|32846.5|32696.5|32847.5|32697.5|32817.2|32667.2|39
1623148320000|2021-06-08 10:32:00|32848.4|32698.4|32858.6|32708.6|32865|32715|32848.4|32698.4|35
1623148330000|2021-06-08 10:32:10|32856.7|32706.7|32807.4|32657.4|32856.7|32706.7|32806.9|32656.9|38
1623148340000|2021-06-08 10:32:20|32807.3|32657.3|32792.1|32642.1|32819|32669|32779.9|32629.9|39
1623148350000|2021-06-08 10:32:30|32786.4|32636.4|32792.8|32642.8|32794.1|32644.1|32779|32629|35
1623148360000|2021-06-08 10:32:40|32791.9|32641.9|32788.8|32638.8|32802.9|32652.9|32786.7|32636.7|38
1623148370000|2021-06-08 10:32:50|32784.7|32634.7|32773.3|32623.3|32801.1|32651.1|32771.3|32621.3|39
1623148380000|2021-06-08 10:33:00|32771.6|32621.6|32804.9|32654.9|32804.9|32654.9|32771.6|32621.6|37
1623148390000|2021-06-08 10:33:10|32805.9|32655.9|32790.7|32640.7|32816.8|32666.8|32789.3|32639.3|37
1623148400000|2021-06-08 10:33:20|32789.7|32639.7|32775.9|32625.9|32796.3|32646.3|32775.9|32625.9|32
1623148410000|2021-06-08 10:33:30|32775.7|32625.7|32768.7|32618.7|32784.8|32634.8|32768.7|32618.7|37
1623148420000|2021-06-08 10:33:40|32769.6|32619.6|32787.7|32637.7|32792.8|32642.8|32767.7|32617.7|38
1623148430000|2021-06-08 10:33:50|32785.4|32635.4|32795.6|32645.6|32795.8|32645.8|32781.9|32631.9|37
1623148440000|2021-06-08 10:34:00|32807.7|32657.7|32789|32639|32807.8|32657.8|32785.2|32635.2|37
1623148450000|2021-06-08 10:34:10|32785.7|32635.7|32789.2|32639.2|32798.7|32648.7|32785.7|32635.7|36
1623148460000|2021-06-08 10:34:20|32794.7|32644.7|32825.9|32675.9|32829.4|32679.4|32793.8|32643.8|36
1623148470000|2021-06-08 10:34:30|32824.3|32674.3|32805.7|32655.7|32837.2|32687.2|32805.7|32655.7|40
1623148480000|2021-06-08 10:34:40|32803.1|32653.1|32801|32651|32808.6|32658.6|32795.7|32645.7|36
1623148490000|2021-06-08 10:34:50|32800.1|32650.1|32800.3|32650.3|32808.7|32658.7|32796.8|32646.8|21
1623148500000|2021-06-08 10:35:00|32800.2|32650.2|32813.9|32663.9|32817|32667|32790.8|32640.8|34
1623148510000|2021-06-08 10:35:10|32813.8|32663.8|32806.8|32656.8|32816.5|32666.5|32805.4|32655.4|37
1623148520000|2021-06-08 10:35:20|32807.1|32657.1|32824.6|32674.6|32826|32676|32807.1|32657.1|33
1623148530000|2021-06-08 10:35:30|32827.2|32677.2|32849.7|32699.7|32852.2|32702.2|32823.3|32673.3|34
1623148540000|2021-06-08 10:35:40|32848.6|32698.6|32847.6|32697.6|32851.7|32701.7|32842.8|32692.8|29
1623148550000|2021-06-08 10:35:50|32846.8|32696.8|32847.9|32697.9|32848.6|32698.6|32834.1|32684.1|34
1623148560000|2021-06-08 10:36:00|32847.8|32697.8|32841.4|32691.4|32847.8|32697.8|32832.1|32682.1|25
1623148570000|2021-06-08 10:36:10|32840.2|32690.2|32843.9|32693.9|32843.9|32693.9|32838.8|32688.8|29
1623148580000|2021-06-08 10:36:20|32845.1|32695.1|32843.9|32693.9|32846.4|32696.4|32842.6|32692.6|26
1623148590000|2021-06-08 10:36:30|32845.5|32695.5|32854.7|32704.7|32856.9|32706.9|32845.5|32695.5|32
1623148600000|2021-06-08 10:36:40|32856.3|32706.3|32863.5|32713.5|32863.9|32713.9|32855.8|32705.8|33
1623148610000|2021-06-08 10:36:50|32863.6|32713.6|32902.1|32752.1|32902.1|32752.1|32863.6|32713.6|33
1623148620000|2021-06-08 10:37:00|32904.1|32754.1|32905.5|32755.5|32917.8|32767.8|32903|32753|37
1623148630000|2021-06-08 10:37:10|32908.7|32758.7|32913.7|32763.7|32916.3|32766.3|32908.7|32758.7|33
1623148640000|2021-06-08 10:37:20|32915.6|32765.6|32888.9|32738.9|32916.8|32766.8|32888.9|32738.9|34
1623148650000|2021-06-08 10:37:30|32889|32739|32883.6|32733.6|32896.9|32746.9|32882|32732|34
1623148660000|2021-06-08 10:37:40|32885.1|32735.1|32887.1|32737.1|32890.5|32740.5|32885.1|32735.1|34
1623148670000|2021-06-08 10:37:50|32887|32737|32882.9|32732.9|32888.7|32738.7|32882.7|32732.7|30
1623148680000|2021-06-08 10:38:00|32882.2|32732.2|32901.8|32751.8|32901.8|32751.8|32882.2|32732.2|35
1623148690000|2021-06-08 10:38:10|32901.6|32751.6|32885.2|32735.2|32902.7|32752.7|32885.2|32735.2|30
1623148700000|2021-06-08 10:38:20|32890.6|32740.6|32884.2|32734.2|32892.3|32742.3|32881.9|32731.9|24
1623148710000|2021-06-08 10:38:30|32884.6|32734.6|32880.2|32730.2|32884.6|32734.6|32876|32726|28
1623148720000|2021-06-08 10:38:40|32877.7|32727.7|32892.6|32742.6|32894.1|32744.1|32877.7|32727.7|37
1623148730000|2021-06-08 10:38:50|32893.4|32743.4|32887.5|32737.5|32895.7|32745.7|32883.9|32733.9|33
1623148740000|2021-06-08 10:39:00|32889.9|32739.9|32890.7|32740.7|32890.7|32740.7|32880.7|32730.7|32
1623148750000|2021-06-08 10:39:10|32890.4|32740.4|32887.8|32737.8|32890.4|32740.4|32883.2|32733.2|32
1623148760000|2021-06-08 10:39:20|32887.4|32737.4|32901.7|32751.7|32904|32754|32887.2|32737.2|34
1623148770000|2021-06-08 10:39:30|32900.4|32750.4|32901.7|32751.7|32902.5|32752.5|32892.7|32742.7|38
1623148780000|2021-06-08 10:39:40|32901|32751|32913.6|32763.6|32913.6|32763.6|32899.9|32749.9|34
1623148790000|2021-06-08 10:39:50|32914.4|32764.4|32903|32753|32921.4|32771.4|32902.7|32752.7|35
1623148800000|2021-06-08 10:40:00|32902.7|32752.7|32927.8|32777.8|32931.2|32781.2|32902.7|32752.7|36
1623148810000|2021-06-08 10:40:10|32933.9|32783.9|32933.6|32783.6|32940|32790|32930.8|32780.8|34
1623148820000|2021-06-08 10:40:20|32933.9|32783.9|32932.2|32782.2|32936|32786|32915.4|32765.4|34
1623148830000|2021-06-08 10:40:30|32932.9|32782.9|32942.6|32792.6|32943|32793|32931.1|32781.1|33
1623148840000|2021-06-08 10:40:40|32943.5|32793.5|32942.5|32792.5|32945.1|32795.1|32939|32789|33
1623148850000|2021-06-08 10:40:50|32940.9|32790.9|32940|32790|32941|32791|32938.5|32788.5|12
1623148860000|2021-06-08 10:41:00|32940.6|32790.6|32927.9|32777.9|32942.2|32792.2|32927.1|32777.1|32
1623148870000|2021-06-08 10:41:10|32927.8|32777.8|32911.6|32761.6|32933.7|32783.7|32911.6|32761.6|28
1623148880000|2021-06-08 10:41:20|32911.3|32761.3|32927|32777|32927|32777|32911.3|32761.3|31
1623148890000|2021-06-08 10:41:30|32925.7|32775.7|32921.8|32771.8|32928.5|32778.5|32920.4|32770.4|36
1623148900000|2021-06-08 10:41:40|32921.5|32771.5|32919.4|32769.4|32921.7|32771.7|32919.2|32769.2|25
1623148910000|2021-06-08 10:41:50|32919.5|32769.5|32919.7|32769.7|32923.2|32773.2|32919.3|32769.3|28
1623148920000|2021-06-08 10:42:00|32919.8|32769.8|32930.3|32780.3|32935.4|32785.4|32919.8|32769.8|33
1623148930000|2021-06-08 10:42:10|32930.2|32780.2|32931|32781|32935.2|32785.2|32928.2|32778.2|35
1623148940000|2021-06-08 10:42:20|32930.8|32780.8|32943.4|32793.4|32943.4|32793.4|32929.8|32779.8|27
1623148950000|2021-06-08 10:42:30|32943.6|32793.6|32953.6|32803.6|32960.8|32810.8|32943.6|32793.6|33
1623148960000|2021-06-08 10:42:40|32955.1|32805.1|32954.3|32804.3|32957.2|32807.2|32953|32803|26
1623148970000|2021-06-08 10:42:50|32954.1|32804.1|32955.5|32805.5|32956.2|32806.2|32953.8|32803.8|26
1623148980000|2021-06-08 10:43:00|32954.5|32804.5|32959.9|32809.9|32959.9|32809.9|32953.4|32803.4|26
1623148990000|2021-06-08 10:43:10|32959.7|32809.7|32955.6|32805.6|32965.1|32815.1|32954.5|32804.5|32
1623149000000|2021-06-08 10:43:20|32955.5|32805.5|32959.9|32809.9|32960.7|32810.7|32955.3|32805.3|24
1623149010000|2021-06-08 10:43:30|32959.8|32809.8|32956.7|32806.7|32960.5|32810.5|32952.2|32802.2|31
1623149020000|2021-06-08 10:43:40|32956.9|32806.9|32937.5|32787.5|32957|32807|32936.8|32786.8|31
1623149030000|2021-06-08 10:43:50|32937.6|32787.6|32931.1|32781.1|32943.4|32793.4|32931.1|32781.1|32
1623149040000|2021-06-08 10:44:00|32930.6|32780.6|32925.4|32775.4|32930.6|32780.6|32922.7|32772.7|16
1623149050000|2021-06-08 10:44:10|32925.5|32775.5|32930.4|32780.4|32935.5|32785.5|32924|32774|26
1623149060000|2021-06-08 10:44:20|32932.1|32782.1|32935.5|32785.5|32939.1|32789.1|32930.3|32780.3|33
1623149070000|2021-06-08 10:44:30|32935.4|32785.4|32927|32777|32936.4|32786.4|32925|32775|33
1623149080000|2021-06-08 10:44:40|32927.2|32777.2|32922.4|32772.4|32927.2|32777.2|32921.2|32771.2|18
1623149090000|2021-06-08 10:44:50|32924.6|32774.6|32910.9|32760.9|32934.1|32784.1|32910.9|32760.9|34
1623149100000|2021-06-08 10:45:00|32908.8|32758.8|32912.5|32762.5|32912.5|32762.5|32894.4|32744.4|39
1623149110000|2021-06-08 10:45:10|32918|32768|32906.4|32756.4|32920.9|32770.9|32906.4|32756.4|38
1623149120000|2021-06-08 10:45:20|32906.2|32756.2|32895|32745|32908.6|32758.6|32895|32745|32
1623149130000|2021-06-08 10:45:30|32892.9|32742.9|32863.5|32713.5|32892.9|32742.9|32860.9|32710.9|35
1623149140000|2021-06-08 10:45:40|32862.5|32712.5|32858.5|32708.5|32865.5|32715.5|32858|32708|29
1623149150000|2021-06-08 10:45:50|32858.1|32708.1|32843.6|32693.6|32859.6|32709.6|32843.6|32693.6|21
1623149160000|2021-06-08 10:46:00|32843.5|32693.5|32841.4|32691.4|32850.3|32700.3|32841.4|32691.4|38
1623149170000|2021-06-08 10:46:10|32839.6|32689.6|32836|32686|32842.9|32692.9|32835.1|32685.1|32
1623149180000|2021-06-08 10:46:20|32836.7|32686.7|32856.4|32706.4|32856.5|32706.5|32836.7|32686.7|30
1623149190000|2021-06-08 10:46:30|32859.3|32709.3|32875.6|32725.6|32877.1|32727.1|32858.6|32708.6|36
1623149200000|2021-06-08 10:46:40|32875|32725|32869.2|32719.2|32877.6|32727.6|32864.9|32714.9|28
1623149210000|2021-06-08 10:46:50|32867.6|32717.6|32889.6|32739.6|32889.7|32739.7|32867.6|32717.6|31
1623149220000|2021-06-08 10:47:00|32891.6|32741.6|32912.4|32762.4|32913.8|32763.8|32884.3|32734.3|36
1623149230000|2021-06-08 10:47:10|32908|32758|32922.3|32772.3|32922.3|32772.3|32907.5|32757.5|28
1623149240000|2021-06-08 10:47:20|32923.5|32773.5|32934.8|32784.8|32934.8|32784.8|32911.3|32761.3|31
1623149250000|2021-06-08 10:47:30|32937.4|32787.4|32936.3|32786.3|32942.7|32792.7|32932.9|32782.9|32
1623149260000|2021-06-08 10:47:40|32936.7|32786.7|32951.3|32801.3|32952.3|32802.3|32933.8|32783.8|30
1623149270000|2021-06-08 10:47:50|32950|32800|32952.8|32802.8|32955.2|32805.2|32949.9|32799.9|26
1623149280000|2021-06-08 10:48:00|32952.7|32802.7|32949.4|32799.4|32952.7|32802.7|32946.6|32796.6|18
1623149290000|2021-06-08 10:48:10|32962|32812|32949.6|32799.6|32964.5|32814.5|32946.7|32796.7|38
1623149300000|2021-06-08 10:48:20|32949.5|32799.5|32928|32778|32950.9|32800.9|32922.3|32772.3|33
1623149310000|2021-06-08 10:48:30|32927.8|32777.8|32909.2|32759.2|32937.2|32787.2|32909.2|32759.2|39
1623149320000|2021-06-08 10:48:40|32907.7|32757.7|32900|32750|32907.7|32757.7|32897.3|32747.3|35
1623149330000|2021-06-08 10:48:50|32899.6|32749.6|32883.5|32733.5|32900.3|32750.3|32883.5|32733.5|34
1623149340000|2021-06-08 10:49:00|32885.6|32735.6|32887.3|32737.3|32900.1|32750.1|32883.4|32733.4|31
1623149350000|2021-06-08 10:49:10|32888.4|32738.4|32865.5|32715.5|32888.4|32738.4|32865.5|32715.5|37
1623149360000|2021-06-08 10:49:20|32865.4|32715.4|32851.6|32701.6|32865.4|32715.4|32841.4|32691.4|34
1623149370000|2021-06-08 10:49:30|32851.1|32701.1|32855.1|32705.1|32855.4|32705.4|32850.9|32700.9|31
1623149380000|2021-06-08 10:49:40|32856|32706|32853.3|32703.3|32856.6|32706.6|32853.3|32703.3|33
1623149390000|2021-06-08 10:49:50|32852.6|32702.6|32843.5|32693.5|32854|32704|32841.2|32691.2|29
1623149400000|2021-06-08 10:50:00|32843.9|32693.9|32855.9|32705.9|32859.7|32709.7|32843.6|32693.6|35
1623149410000|2021-06-08 10:50:10|32854.3|32704.3|32865.2|32715.2|32865.2|32715.2|32853.2|32703.2|31
1623149420000|2021-06-08 10:50:20|32864.7|32714.7|32877.1|32727.1|32877.3|32727.3|32856.2|32706.2|37
1623149430000|2021-06-08 10:50:30|32875.8|32725.8|32877.2|32727.2|32878.5|32728.5|32870.5|32720.5|34
1623149440000|2021-06-08 10:50:40|32874|32724|32872.2|32722.2|32878.1|32728.1|32872.2|32722.2|30
1623149450000|2021-06-08 10:50:50|32869|32719|32849.6|32699.6|32869|32719|32849.6|32699.6|36
1623149460000|2021-06-08 10:51:00|32847.8|32697.8|32851.2|32701.2|32851.5|32701.5|32841.2|32691.2|36
1623149470000|2021-06-08 10:51:10|32852.6|32702.6|32837.3|32687.3|32854.3|32704.3|32835.8|32685.8|32
1623149480000|2021-06-08 10:51:20|32837.8|32687.8|32818.8|32668.8|32838.6|32688.6|32818.8|32668.8|34
1623149490000|2021-06-08 10:51:30|32819.4|32669.4|32828.6|32678.6|32831.8|32681.8|32814.1|32664.1|39
1623149500000|2021-06-08 10:51:40|32829.5|32679.5|32822|32672|32840.3|32690.3|32821.4|32671.4|38
1623149510000|2021-06-08 10:51:50|32821|32671|32850.3|32700.3|32850.9|32700.9|32820.5|32670.5|36
1623149520000|2021-06-08 10:52:00|32850.7|32700.7|32852.5|32702.5|32854.1|32704.1|32850.2|32700.2|26
1623149530000|2021-06-08 10:52:10|32854.6|32704.6|32856.7|32706.7|32859.5|32709.5|32854|32704|33
1623149540000|2021-06-08 10:52:20|32857.1|32707.1|32859.1|32709.1|32859.3|32709.3|32854.4|32704.4|29
1623149550000|2021-06-08 10:52:30|32859.7|32709.7|32846.2|32696.2|32859.7|32709.7|32846.2|32696.2|25
1623149560000|2021-06-08 10:52:40|32843.5|32693.5|32843.9|32693.9|32845.3|32695.3|32841.2|32691.2|34
1623149570000|2021-06-08 10:52:50|32845.5|32695.5|32844.7|32694.7|32851.8|32701.8|32844.7|32694.7|30
1623149580000|2021-06-08 10:53:00|32845.2|32695.2|32845|32695|32849.8|32699.8|32845|32695|27
1623149590000|2021-06-08 10:53:10|32843.1|32693.1|32839|32689|32844.3|32694.3|32832.3|32682.3|32
1623149600000|2021-06-08 10:53:20|32837.4|32687.4|32835.2|32685.2|32839.2|32689.2|32834.5|32684.5|37
1623149610000|2021-06-08 10:53:30|32835.4|32685.4|32838.4|32688.4|32839.7|32689.7|32835.4|32685.4|32
1623149620000|2021-06-08 10:53:40|32840.2|32690.2|32836.2|32686.2|32844.8|32694.8|32836.2|32686.2|31
1623149630000|2021-06-08 10:53:50|32836|32686|32828.6|32678.6|32838.4|32688.4|32828.6|32678.6|12
1623149640000|2021-06-08 10:54:00|32826.7|32676.7|32818.4|32668.4|32826.7|32676.7|32817|32667|33
1623149650000|2021-06-08 10:54:10|32817.4|32667.4|32817.8|32667.8|32819.1|32669.1|32810.8|32660.8|37
1623149660000|2021-06-08 10:54:20|32817.6|32667.6|32814.9|32664.9|32819.1|32669.1|32812.6|32662.6|22
1623149670000|2021-06-08 10:54:30|32813.2|32663.2|32809.5|32659.5|32817.7|32667.7|32807.2|32657.2|21
1623149680000|2021-06-08 10:54:40|32807.9|32657.9|32807.1|32657.1|32809|32659|32785|32635|33
1623149690000|2021-06-08 10:54:50|32807.2|32657.2|32821.6|32671.6|32822.1|32672.1|32806|32656|24
1623149700000|2021-06-08 10:55:00|32821.5|32671.5|32815.3|32665.3|32822.7|32672.7|32809.8|32659.8|32
1623149710000|2021-06-08 10:55:10|32815.2|32665.2|32824.4|32674.4|32825.5|32675.5|32814|32664|33
1623149720000|2021-06-08 10:55:20|32825.1|32675.1|32846.9|32696.9|32849.3|32699.3|32822.3|32672.3|34
1623149730000|2021-06-08 10:55:30|32849.5|32699.5|32868|32718|32870.7|32720.7|32846.9|32696.9|29
1623149740000|2021-06-08 10:55:40|32869.9|32719.9|32890.4|32740.4|32893.5|32743.5|32869.9|32719.9|28
1623149750000|2021-06-08 10:55:50|32890.3|32740.3|32895|32745|32896.8|32746.8|32878.7|32728.7|36
1623149760000|2021-06-08 10:56:00|32895.6|32745.6|32901.5|32751.5|32914.7|32764.7|32895.3|32745.3|32
1623149770000|2021-06-08 10:56:10|32901.4|32751.4|32909.5|32759.5|32910.3|32760.3|32899.3|32749.3|32
1623149780000|2021-06-08 10:56:20|32909.7|32759.7|32900.8|32750.8|32912.9|32762.9|32898.9|32748.9|27
1623149790000|2021-06-08 10:56:30|32899.1|32749.1|32881.6|32731.6|32901.7|32751.7|32878.1|32728.1|33
1623149800000|2021-06-08 10:56:40|32881.1|32731.1|32878.6|32728.6|32884.1|32734.1|32878.3|32728.3|25
1623149810000|2021-06-08 10:56:50|32881.3|32731.3|32879.9|32729.9|32884.9|32734.9|32878.1|32728.1|18
1623149820000|2021-06-08 10:57:00|32878|32728|32862.2|32712.2|32878|32728|32858.9|32708.9|28
1623149830000|2021-06-08 10:57:10|32864.1|32714.1|32869.2|32719.2|32874|32724|32858|32708|38
1623149840000|2021-06-08 10:57:20|32869.1|32719.1|32859.7|32709.7|32870.2|32720.2|32859.7|32709.7|27
1623149850000|2021-06-08 10:57:30|32859.8|32709.8|32862.5|32712.5|32865.3|32715.3|32859.6|32709.6|33
1623149860000|2021-06-08 10:57:40|32862.8|32712.8|32866.3|32716.3|32872.7|32722.7|32859.7|32709.7|29
1623149870000|2021-06-08 10:57:50|32868.8|32718.8|32870.2|32720.2|32872.5|32722.5|32865.4|32715.4|30
1623149880000|2021-06-08 10:58:00|32871.5|32721.5|32877.6|32727.6|32877.6|32727.6|32868.6|32718.6|28
1623149890000|2021-06-08 10:58:10|32876.2|32726.2|32880.8|32730.8|32883.5|32733.5|32875.7|32725.7|33
1623149900000|2021-06-08 10:58:20|32878.7|32728.7|32882.3|32732.3|32887.9|32737.9|32878.7|32728.7|34
1623149910000|2021-06-08 10:58:30|32881|32731|32883.7|32733.7|32886|32736|32881|32731|33
1623149920000|2021-06-08 10:58:40|32885|32735|32889.6|32739.6|32889.6|32739.6|32881.2|32731.2|26
1623149930000|2021-06-08 10:58:50|32888.5|32738.5|32889.5|32739.5|32893|32743|32887.2|32737.2|30
1623149940000|2021-06-08 10:59:00|32891.4|32741.4|32904.4|32754.4|32905.8|32755.8|32890.9|32740.9|31
1623149950000|2021-06-08 10:59:10|32906.3|32756.3|32903.6|32753.6|32907.3|32757.3|32903.6|32753.6|17
1623149960000|2021-06-08 10:59:20|32905.3|32755.3|32904.5|32754.5|32908.4|32758.4|32904.5|32754.5|26
1623149970000|2021-06-08 10:59:30|32904.2|32754.2|32905.9|32755.9|32907.3|32757.3|32903.1|32753.1|23
1623149980000|2021-06-08 10:59:40|32906|32756|32898.9|32748.9|32906.6|32756.6|32896.5|32746.5|26
1623149990000|2021-06-08 10:59:50|32899.4|32749.4|32901.6|32751.6|32902.9|32752.9|32899.4|32749.4|8
1623150000000|2021-06-08 11:00:00|32900.3|32750.3|32888.5|32738.5|32900.3|32750.3|32888.5|32738.5|10
1623150010000|2021-06-08 11:00:10|32887.3|32737.3|32856.8|32706.8|32887.3|32737.3|32856.8|32706.8|33
1623150020000|2021-06-08 11:00:20|32857.3|32707.3|32855.7|32705.7|32863.6|32713.6|32845.8|32695.8|28
1623150030000|2021-06-08 11:00:30|32856|32706|32847.2|32697.2|32858.5|32708.5|32846.5|32696.5|28
1623150040000|2021-06-08 11:00:40|32846.1|32696.1|32809.6|32659.6|32846.1|32696.1|32809.6|32659.6|33
1623150050000|2021-06-08 11:00:50|32808.2|32658.2|32803.8|32653.8|32823.3|32673.3|32803.8|32653.8|37
1623150060000|2021-06-08 11:01:00|32803.6|32653.6|32813.5|32663.5|32815.4|32665.4|32798.7|32648.7|36
1623150070000|2021-06-08 11:01:10|32813.4|32663.4|32819.4|32669.4|32823.6|32673.6|32813.3|32663.3|28
1623150080000|2021-06-08 11:01:20|32820.5|32670.5|32821.8|32671.8|32826.6|32676.6|32818.9|32668.9|31
1623150090000|2021-06-08 11:01:30|32824.9|32674.9|32835.8|32685.8|32838.6|32688.6|32824.1|32674.1|34
1623150100000|2021-06-08 11:01:40|32834.9|32684.9|32839.6|32689.6|32843.4|32693.4|32832.4|32682.4|38
1623150110000|2021-06-08 11:01:50|32841.8|32691.8|32848.3|32698.3|32848.4|32698.4|32835.3|32685.3|34
1623150120000|2021-06-08 11:02:00|32849.3|32699.3|32848.7|32698.7|32863.6|32713.6|32848.2|32698.2|37
1623150130000|2021-06-08 11:02:10|32848.5|32698.5|32835.9|32685.9|32849|32699|32835.9|32685.9|29
1623150140000|2021-06-08 11:02:20|32838.3|32688.3|32836.3|32686.3|32842|32692|32831.5|32681.5|34
1623150150000|2021-06-08 11:02:30|32835.6|32685.6|32835.6|32685.6|32837.2|32687.2|32831.7|32681.7|29
1623150160000|2021-06-08 11:02:40|32835.4|32685.4|32835.4|32685.4|32836.2|32686.2|32831.5|32681.5|19
1623150170000|2021-06-08 11:02:50|32834.2|32684.2|32837.3|32687.3|32837.8|32687.8|32834.2|32684.2|23
1623150180000|2021-06-08 11:03:00|32837.5|32687.5|32843.1|32693.1|32855.6|32705.6|32828.5|32678.5|36
1623150190000|2021-06-08 11:03:10|32842.8|32692.8|32838.2|32688.2|32846.5|32696.5|32830.3|32680.3|31
1623150200000|2021-06-08 11:03:20|32838.1|32688.1|32840.3|32690.3|32840.3|32690.3|32832.7|32682.7|34
1623150210000|2021-06-08 11:03:30|32840.2|32690.2|32847|32697|32849.1|32699.1|32832.4|32682.4|34
1623150220000|2021-06-08 11:03:40|32847.2|32697.2|32855|32705|32855.1|32705.1|32847.2|32697.2|33
1623150230000|2021-06-08 11:03:50|32854.8|32704.8|32868.4|32718.4|32876|32726|32853.6|32703.6|28
1623150240000|2021-06-08 11:04:00|32865.2|32715.2|32892.9|32742.9|32893.2|32743.2|32865.2|32715.2|36
1623150250000|2021-06-08 11:04:10|32889.9|32739.9|32895.6|32745.6|32905.5|32755.5|32889.9|32739.9|30
1623150260000|2021-06-08 11:04:20|32893.8|32743.8|32905.4|32755.4|32905.6|32755.6|32893|32743|31
1623150270000|2021-06-08 11:04:30|32905.8|32755.8|32906.3|32756.3|32907.8|32757.8|32904.3|32754.3|24
1623150280000|2021-06-08 11:04:40|32907.2|32757.2|32909.3|32759.3|32911.5|32761.5|32906.4|32756.4|26
1623150290000|2021-06-08 11:04:50|32907.5|32757.5|32925.8|32775.8|32931.9|32781.9|32907.5|32757.5|35
1623150300000|2021-06-08 11:05:00|32928.8|32778.8|32938.8|32788.8|32938.8|32788.8|32927.2|32777.2|24
1623150310000|2021-06-08 11:05:10|32938.9|32788.9|32938.2|32788.2|32943.5|32793.5|32936.5|32786.5|32
1623150320000|2021-06-08 11:05:20|32938|32788|32917.9|32767.9|32948.9|32798.9|32914.2|32764.2|32
1623150330000|2021-06-08 11:05:30|32918.2|32768.2|32923.3|32773.3|32930|32780|32916.9|32766.9|38
1623150340000|2021-06-08 11:05:40|32921.8|32771.8|32921|32771|32926|32776|32920|32770|32
1623150350000|2021-06-08 11:05:50|32920.9|32770.9|32923|32773|32928|32778|32919.7|32769.7|31
1623150360000|2021-06-08 11:06:00|32923.5|32773.5|32920.6|32770.6|32927.8|32777.8|32918.3|32768.3|32
1623150370000|2021-06-08 11:06:10|32921.3|32771.3|32918.1|32768.1|32922.1|32772.1|32918.1|32768.1|23
1623150380000|2021-06-08 11:06:20|32919.4|32769.4|32913.7|32763.7|32919.4|32769.4|32907.4|32757.4|36
1623150390000|2021-06-08 11:06:30|32913|32763|32910.1|32760.1|32919|32769|32910.1|32760.1|33
1623150400000|2021-06-08 11:06:40|32909.8|32759.8|32906.8|32756.8|32909.8|32759.8|32903|32753|32
1623150410000|2021-06-08 11:06:50|32906.7|32756.7|32906.6|32756.6|32908.2|32758.2|32906.1|32756.1|29
1623150420000|2021-06-08 11:07:00|32905.9|32755.9|32890.9|32740.9|32905.9|32755.9|32888.4|32738.4|21
1623150430000|2021-06-08 11:07:10|32890.8|32740.8|32886.9|32736.9|32890.8|32740.8|32884.3|32734.3|18
1623150440000|2021-06-08 11:07:20|32887.6|32737.6|32895.8|32745.8|32897.5|32747.5|32887.6|32737.6|34
1623150450000|2021-06-08 11:07:30|32895.6|32745.6|32900.5|32750.5|32901.2|32751.2|32895.2|32745.2|31
1623150460000|2021-06-08 11:07:40|32900.4|32750.4|32898.3|32748.3|32901.8|32751.8|32897.5|32747.5|25
1623150470000|2021-06-08 11:07:50|32900|32750|32904.5|32754.5|32912.8|32762.8|32894.8|32744.8|34
1623150480000|2021-06-08 11:08:00|32906.8|32756.8|32933.9|32783.9|32935.1|32785.1|32906.8|32756.8|32
1623150490000|2021-06-08 11:08:10|32934.8|32784.8|32929|32779|32934.8|32784.8|32924.5|32774.5|30
1623150500000|2021-06-08 11:08:20|32928|32778|32927.5|32777.5|32932.8|32782.8|32925.5|32775.5|27
1623150510000|2021-06-08 11:08:30|32927.6|32777.6|32937.7|32787.7|32939.9|32789.9|32920.2|32770.2|34
1623150520000|2021-06-08 11:08:40|32939.6|32789.6|32954.2|32804.2|32954.2|32804.2|32938.9|32788.9|30
1623150530000|2021-06-08 11:08:50|32953.5|32803.5|32958.5|32808.5|32960.1|32810.1|32953.5|32803.5|36
1623150540000|2021-06-08 11:09:00|32959.2|32809.2|32972.2|32822.2|32972.2|32822.2|32957.2|32807.2|27
1623150550000|2021-06-08 11:09:10|32971.6|32821.6|32967.8|32817.8|32971.6|32821.6|32959.3|32809.3|34
1623150560000|2021-06-08 11:09:20|32967.9|32817.9|32967.9|32817.9|32970.5|32820.5|32966.2|32816.2|34
1623150570000|2021-06-08 11:09:30|32967.6|32817.6|32955.6|32805.6|32969.5|32819.5|32955.1|32805.1|31
1623150580000|2021-06-08 11:09:40|32955|32805|32942|32792|32955|32805|32942|32792|27
1623150590000|2021-06-08 11:09:50|32940.5|32790.5|32926.5|32776.5|32941.5|32791.5|32926.5|32776.5|35
1623150600000|2021-06-08 11:10:00|32926|32776|32934|32784|32940.3|32790.3|32918.9|32768.9|31
1623150610000|2021-06-08 11:10:10|32937.8|32787.8|32947.8|32797.8|32948.3|32798.3|32935.2|32785.2|32
1623150620000|2021-06-08 11:10:20|32945|32795|32936.2|32786.2|32947.8|32797.8|32933.6|32783.6|31
1623150630000|2021-06-08 11:10:30|32938|32788|32948|32798|32949.5|32799.5|32938|32788|31
1623150640000|2021-06-08 11:10:40|32942.7|32792.7|32945.8|32795.8|32949.2|32799.2|32938.1|32788.1|32
1623150650000|2021-06-08 11:10:50|32946|32796|32948.9|32798.9|32956.6|32806.6|32946|32796|30
1623150660000|2021-06-08 11:11:00|32949.4|32799.4|32962.7|32812.7|32962.7|32812.7|32948.1|32798.1|32
1623150670000|2021-06-08 11:11:10|32963|32813|32961.7|32811.7|32966.2|32816.2|32959.5|32809.5|33
1623150680000|2021-06-08 11:11:20|32963.9|32813.9|32957.9|32807.9|32966.4|32816.4|32956.1|32806.1|32
1623150690000|2021-06-08 11:11:30|32957.5|32807.5|32948.7|32798.7|32957.5|32807.5|32948.7|32798.7|27
1623150700000|2021-06-08 11:11:40|32953.8|32803.8|32937.6|32787.6|32960.6|32810.6|32935.5|32785.5|37
1623150710000|2021-06-08 11:11:50|32936.6|32786.6|32936|32786|32940.4|32790.4|32936|32786|17
1623150720000|2021-06-08 11:12:00|32939.1|32789.1|32932.5|32782.5|32939.1|32789.1|32932.5|32782.5|9
1623150730000|2021-06-08 11:12:10|32932.9|32782.9|32940.4|32790.4|32940.4|32790.4|32932.6|32782.6|19
1623150740000|2021-06-08 11:12:20|32939.6|32789.6|32941.1|32791.1|32943.4|32793.4|32930.8|32780.8|34
1623150750000|2021-06-08 11:12:30|32940.9|32790.9|32945.7|32795.7|32947.2|32797.2|32940.9|32790.9|28
1623150760000|2021-06-08 11:12:40|32945.4|32795.4|32957.2|32807.2|32958|32808|32943.4|32793.4|24
1623150770000|2021-06-08 11:12:50|32955.6|32805.6|32959|32809|32965.9|32815.9|32953.8|32803.8|36
1623150780000|2021-06-08 11:13:00|32957.7|32807.7|32967|32817|32969.2|32819.2|32957|32807|29
1623150790000|2021-06-08 11:13:10|32966|32816|33002.9|32852.9|33003.5|32853.5|32964.9|32814.9|30
1623150800000|2021-06-08 11:13:20|33003.3|32853.3|33005.4|32855.4|33018.6|32868.6|32998.5|32848.5|31
1623150810000|2021-06-08 11:13:30|33007|32857|32998.3|32848.3|33007|32857|32996|32846|16
1623150820000|2021-06-08 11:13:40|32999|32849|32994.8|32844.8|33002|32852|32984.4|32834.4|29
1623150830000|2021-06-08 11:13:50|32995.2|32845.2|33009.2|32859.2|33013.1|32863.1|32992.3|32842.3|38
1623150840000|2021-06-08 11:14:00|33010.8|32860.8|33039|32889|33044.6|32894.6|33010.3|32860.3|37
1623150850000|2021-06-08 11:14:10|33039.6|32889.6|33020.8|32870.8|33039.6|32889.6|33017.8|32867.8|36
1623150860000|2021-06-08 11:14:20|33021.8|32871.8|33012.3|32862.3|33023.8|32873.8|33012.3|32862.3|30
1623150870000|2021-06-08 11:14:30|33012.7|32862.7|32992.8|32842.8|33013.3|32863.3|32991.6|32841.6|39
1623150880000|2021-06-08 11:14:40|32991.8|32841.8|33002|32852|33002|32852|32991.7|32841.7|24
1623150890000|2021-06-08 11:14:50|33002.5|32852.5|33002.9|32852.9|33004.7|32854.7|32998|32848|33
1623150900000|2021-06-08 11:15:00|33000.7|32850.7|33003.4|32853.4|33011.2|32861.2|33000.6|32850.6|30
1623150910000|2021-06-08 11:15:10|33004.6|32854.6|33005.9|32855.9|33006.5|32856.5|33003.7|32853.7|24
1623150920000|2021-06-08 11:15:20|33007.4|32857.4|33008.6|32858.6|33012|32862|33007.4|32857.4|32
1623150930000|2021-06-08 11:15:30|33009.2|32859.2|33009.8|32859.8|33014.1|32864.1|33008|32858|28
1623150940000|2021-06-08 11:15:40|33013.5|32863.5|33019.3|32869.3|33025.9|32875.9|33013.5|32863.5|30
1623150950000|2021-06-08 11:15:50|33017.6|32867.6|33027|32877|33032.7|32882.7|33017.6|32867.6|25
1623150960000|2021-06-08 11:16:00|33026|32876|33028.9|32878.9|33038.9|32888.9|33026|32876|36
1623150970000|2021-06-08 11:16:10|33031.1|32881.1|33013.3|32863.3|33033.3|32883.3|33012.1|32862.1|33
1623150980000|2021-06-08 11:16:20|33012.7|32862.7|33008.6|32858.6|33013.1|32863.1|33008|32858|26
1623150990000|2021-06-08 11:16:30|33009.9|32859.9|32995.4|32845.4|33010|32860|32995.3|32845.3|28
1623151000000|2021-06-08 11:16:40|32995.3|32845.3|33008.2|32858.2|33008.8|32858.8|32993.6|32843.6|33
1623151010000|2021-06-08 11:16:50|33008.9|32858.9|32995.8|32845.8|33009.1|32859.1|32993.3|32843.3|37
1623151020000|2021-06-08 11:17:00|32995.3|32845.3|32982.4|32832.4|32996|32846|32979.1|32829.1|32
1623151030000|2021-06-08 11:17:10|32982.1|32832.1|32977.7|32827.7|32984.9|32834.9|32975.9|32825.9|22
1623151040000|2021-06-08 11:17:20|32979.4|32829.4|32982|32832|32982.9|32832.9|32971.1|32821.1|32
1623151050000|2021-06-08 11:17:30|32978.7|32828.7|32972.4|32822.4|32979.7|32829.7|32972.3|32822.3|28
1623151060000|2021-06-08 11:17:40|32975.4|32825.4|32955.7|32805.7|32975.5|32825.5|32952|32802|32
1623151070000|2021-06-08 11:17:50|32956.7|32806.7|32969.4|32819.4|32973.8|32823.8|32951.9|32801.9|35
1623151080000|2021-06-08 11:18:00|32966.9|32816.9|32979|32829|32979|32829|32960.4|32810.4|35
1623151090000|2021-06-08 11:18:10|32982|32832|32983.8|32833.8|32988.4|32838.4|32977|32827|28
1623151100000|2021-06-08 11:18:20|32982.5|32832.5|32983.8|32833.8|32990.7|32840.7|32982.5|32832.5|26
1623151110000|2021-06-08 11:18:30|32981.8|32831.8|32987.8|32837.8|32987.8|32837.8|32981.3|32831.3|27
1623151120000|2021-06-08 11:18:40|32987.7|32837.7|33035.4|32885.4|33035.4|32885.4|32982.6|32832.6|31
1623151130000|2021-06-08 11:18:50|33038.4|32888.4|33037.4|32887.4|33044.1|32894.1|33034.8|32884.8|36
1623151140000|2021-06-08 11:19:00|33038.4|32888.4|33040.6|32890.6|33051.6|32901.6|33037.4|32887.4|38
1623151150000|2021-06-08 11:19:10|33039.6|32889.6|33048.6|32898.6|33051.7|32901.7|33038|32888|34
1623151160000|2021-06-08 11:19:20|33044.1|32894.1|33024.4|32874.4|33045.1|32895.1|33023.4|32873.4|39
1623151170000|2021-06-08 11:19:30|33027.2|32877.2|33037.3|32887.3|33037.3|32887.3|33024.4|32874.4|28
1623151180000|2021-06-08 11:19:40|33037.4|32887.4|33037.4|32887.4|33037.4|32887.4|33026|32876|15
1623151190000|2021-06-08 11:19:50|33035.7|32885.7|33033|32883|33040.5|32890.5|33026.6|32876.6|27
1623151200000|2021-06-08 11:20:00|33038.2|32888.2|33035.5|32885.5|33039.7|32889.7|33028.4|32878.4|35
1623151210000|2021-06-08 11:20:10|33035.4|32885.4|33037.8|32887.8|33047.1|32897.1|33027|32877|35
1623151220000|2021-06-08 11:20:20|33038.4|32888.4|33058.2|32908.2|33060.8|32910.8|33038.4|32888.4|34
1623151230000|2021-06-08 11:20:30|33059.4|32909.4|33074.9|32924.9|33074.9|32924.9|33054.2|32904.2|35
1623151240000|2021-06-08 11:20:40|33074.4|32924.4|33071.8|32921.8|33078.2|32928.2|33070.8|32920.8|27
1623151250000|2021-06-08 11:20:50|33073|32923|33083.6|32933.6|33083.6|32933.6|33065.4|32915.4|34
1623151260000|2021-06-08 11:21:00|33085.5|32935.5|33071.1|32921.1|33091.1|32941.1|33070.7|32920.7|36
1623151270000|2021-06-08 11:21:10|33072.3|32922.3|33075.7|32925.7|33080.6|32930.6|33069.5|32919.5|35
1623151280000|2021-06-08 11:21:20|33073.4|32923.4|33086.2|32936.2|33086.2|32936.2|33072.9|32922.9|23
1623151290000|2021-06-08 11:21:30|33085.5|32935.5|33089.7|32939.7|33089.7|32939.7|33083.5|32933.5|29
1623151300000|2021-06-08 11:21:40|33084.9|32934.9|33082.2|32932.2|33086.8|32936.8|33071|32921|35
1623151310000|2021-06-08 11:21:50|33081.5|32931.5|33077.2|32927.2|33082|32932|33077.1|32927.1|27
1623151320000|2021-06-08 11:22:00|33077.1|32927.1|33070.8|32920.8|33077.3|32927.3|33070.8|32920.8|26
1623151330000|2021-06-08 11:22:10|33072.2|32922.2|33078.8|32928.8|33078.8|32928.8|33070.5|32920.5|24
1623151340000|2021-06-08 11:22:20|33077.7|32927.7|33079.3|32929.3|33083.4|32933.4|33077.1|32927.1|26
1623151350000|2021-06-08 11:22:30|33079.7|32929.7|33071.9|32921.9|33079.7|32929.7|33066.5|32916.5|27
1623151360000|2021-06-08 11:22:40|33070.1|32920.1|33082.1|32932.1|33082.5|32932.5|33070.1|32920.1|22
1623151370000|2021-06-08 11:22:50|33082.2|32932.2|33084.8|32934.8|33084.8|32934.8|33081.1|32931.1|20
1623151380000|2021-06-08 11:23:00|33086.6|32936.6|33077|32927|33087.2|32937.2|33070.2|32920.2|26
1623151390000|2021-06-08 11:23:10|33075.1|32925.1|33074.2|32924.2|33075.3|32925.3|33067.6|32917.6|27
1623151400000|2021-06-08 11:23:20|33070.5|32920.5|33068.1|32918.1|33071|32921|33058.3|32908.3|28
1623151410000|2021-06-08 11:23:30|33067.8|32917.8|33066|32916|33067.8|32917.8|33059.1|32909.1|32
1623151420000|2021-06-08 11:23:40|33066.1|32916.1|33062.4|32912.4|33072.8|32922.8|33061.6|32911.6|38
1623151430000|2021-06-08 11:23:50|33061.8|32911.8|33062.6|32912.6|33066.3|32916.3|33061.8|32911.8|27
1623151440000|2021-06-08 11:24:00|33062.9|32912.9|33064.1|32914.1|33075.3|32925.3|33062.7|32912.7|36
1623151450000|2021-06-08 11:24:10|33065.7|32915.7|33071.1|32921.1|33074.8|32924.8|33061.9|32911.9|33
1623151460000|2021-06-08 11:24:20|33067.6|32917.6|33071.5|32921.5|33072.1|32922.1|33062.4|32912.4|31
1623151470000|2021-06-08 11:24:30|33071.2|32921.2|33067.3|32917.3|33073.1|32923.1|33065|32915|31
1623151480000|2021-06-08 11:24:40|33065.5|32915.5|33073.3|32923.3|33076|32926|33064.7|32914.7|29
1623151490000|2021-06-08 11:24:50|33069.6|32919.6|33070.6|32920.6|33082.9|32932.9|33069.6|32919.6|24
1623151500000|2021-06-08 11:25:00|33071.2|32921.2|33070.5|32920.5|33073.7|32923.7|33069.3|32919.3|24
1623151510000|2021-06-08 11:25:10|33070.2|32920.2|33084|32934|33085.9|32935.9|33070.2|32920.2|28
1623151520000|2021-06-08 11:25:20|33084.1|32934.1|33072.6|32922.6|33084.4|32934.4|33070.6|32920.6|30
1623151530000|2021-06-08 11:25:30|33072.7|32922.7|33080.8|32930.8|33085.1|32935.1|33069.6|32919.6|25
1623151540000|2021-06-08 11:25:40|33082.8|32932.8|33077.1|32927.1|33088.6|32938.6|33077.1|32927.1|29
1623151550000|2021-06-08 11:25:50|33079.6|32929.6|33075.2|32925.2|33079.6|32929.6|33072|32922|25
1623151560000|2021-06-08 11:26:00|33074.1|32924.1|33085.4|32935.4|33088|32938|33073.4|32923.4|34
1623151570000|2021-06-08 11:26:10|33085.7|32935.7|33086.5|32936.5|33088.7|32938.7|33083.5|32933.5|30
1623151580000|2021-06-08 11:26:20|33084.1|32934.1|33087.3|32937.3|33090.2|32940.2|33084.1|32934.1|24
1623151590000|2021-06-08 11:26:30|33088|32938|33086.4|32936.4|33090.6|32940.6|33084.6|32934.6|31
1623151600000|2021-06-08 11:26:40|33087.7|32937.7|33086.7|32936.7|33090.1|32940.1|33084.1|32934.1|28
1623151610000|2021-06-08 11:26:50|33086.6|32936.6|33084|32934|33088.7|32938.7|33079.9|32929.9|21
1623151620000|2021-06-08 11:27:00|33083.7|32933.7|33098.3|32948.3|33098.3|32948.3|33080.7|32930.7|29
1623151630000|2021-06-08 11:27:10|33096.3|32946.3|33103.1|32953.1|33103.1|32953.1|33094.6|32944.6|35
1623151640000|2021-06-08 11:27:20|33101.6|32951.6|33100.4|32950.4|33139.4|32989.4|33096.9|32946.9|39
1623151650000|2021-06-08 11:27:30|33100.5|32950.5|33098.7|32948.7|33114.7|32964.7|33091.1|32941.1|35
1623151660000|2021-06-08 11:27:40|33098.5|32948.5|33080.5|32930.5|33098.9|32948.9|33080.5|32930.5|31
1623151670000|2021-06-08 11:27:50|33080.6|32930.6|33064.1|32914.1|33082.6|32932.6|33064.1|32914.1|36
1623151680000|2021-06-08 11:28:00|33063.1|32913.1|33012.4|32862.4|33063.1|32913.1|33012.4|32862.4|39
1623151690000|2021-06-08 11:28:10|33010.4|32860.4|33000.9|32850.9|33010.4|32860.4|32996.7|32846.7|33
1623151700000|2021-06-08 11:28:20|32999.1|32849.1|33004.9|32854.9|33019.2|32869.2|32998|32848|32
1623151710000|2021-06-08 11:28:30|33005|32855|32985.1|32835.1|33005.9|32855.9|32983.8|32833.8|28
1623151720000|2021-06-08 11:28:40|32984.8|32834.8|32982.7|32832.7|32984.8|32834.8|32978.7|32828.7|34
1623151730000|2021-06-08 11:28:50|32982.6|32832.6|32976.4|32826.4|32983.1|32833.1|32976.4|32826.4|29
1623151740000|2021-06-08 11:29:00|32974.5|32824.5|32985.4|32835.4|32989.3|32839.3|32974.5|32824.5|36
1623151750000|2021-06-08 11:29:10|32984.3|32834.3|32991|32841|32995|32845|32982.8|32832.8|33
1623151760000|2021-06-08 11:29:20|32983.4|32833.4|32975.7|32825.7|32989|32839|32974.9|32824.9|21
1623151770000|2021-06-08 11:29:30|32977.7|32827.7|32974.8|32824.8|32978.1|32828.1|32967.7|32817.7|29
1623151780000|2021-06-08 11:29:40|32983.8|32833.8|32983|32833|32987.2|32837.2|32975.8|32825.8|34
1623151790000|2021-06-08 11:29:50|32987.2|32837.2|32976.2|32826.2|32987.2|32837.2|32974.4|32824.4|28
1623151800000|2021-06-08 11:30:00|32975.9|32825.9|33001.5|32851.5|33001.5|32851.5|32975.9|32825.9|28
1623151810000|2021-06-08 11:30:10|33000.3|32850.3|32989.1|32839.1|33002.8|32852.8|32988.3|32838.3|27
1623151820000|2021-06-08 11:30:20|32988.1|32838.1|32971.9|32821.9|32988.1|32838.1|32971.8|32821.8|31
1623151830000|2021-06-08 11:30:30|32971.1|32821.1|32942.4|32792.4|32971.1|32821.1|32942.2|32792.2|36
1623151840000|2021-06-08 11:30:40|32941.3|32791.3|32929.1|32779.1|32944.8|32794.8|32929.1|32779.1|36
1623151850000|2021-06-08 11:30:50|32928.2|32778.2|32919|32769|32928.2|32778.2|32914.1|32764.1|37
1623151860000|2021-06-08 11:31:00|32918.2|32768.2|32915|32765|32920.6|32770.6|32914.8|32764.8|32
1623151870000|2021-06-08 11:31:10|32914.7|32764.7|32930|32780|32932.3|32782.3|32914.7|32764.7|34
1623151880000|2021-06-08 11:31:20|32929.9|32779.9|32931.8|32781.8|32934.9|32784.9|32929.9|32779.9|30
1623151890000|2021-06-08 11:31:30|32933|32783|32931.2|32781.2|32938.2|32788.2|32931.2|32781.2|34
1623151900000|2021-06-08 11:31:40|32932|32782|32940.1|32790.1|32941.7|32791.7|32930.3|32780.3|28
1623151910000|2021-06-08 11:31:50|32941.3|32791.3|32937.4|32787.4|32955|32805|32937.4|32787.4|37
1623151920000|2021-06-08 11:32:00|32936.8|32786.8|32939.3|32789.3|32942.5|32792.5|32936.7|32786.7|25
1623151930000|2021-06-08 11:32:10|32938|32788|32926|32776|32943.5|32793.5|32926|32776|19
1623151940000|2021-06-08 11:32:20|32925.8|32775.8|32928.7|32778.7|32933.7|32783.7|32921.6|32771.6|34
1623151950000|2021-06-08 11:32:30|32928.4|32778.4|32933.1|32783.1|32934.4|32784.4|32925.7|32775.7|35
1623151960000|2021-06-08 11:32:40|32933|32783|32936.8|32786.8|32937.1|32787.1|32930.5|32780.5|38
1623151970000|2021-06-08 11:32:50|32936.9|32786.9|32939.2|32789.2|32939.2|32789.2|32933.4|32783.4|30
1623151980000|2021-06-08 11:33:00|32938.2|32788.2|32934.1|32784.1|32938.3|32788.3|32934|32784|29
1623151990000|2021-06-08 11:33:10|32934|32784|32927|32777|32937.2|32787.2|32926.6|32776.6|18
1623152000000|2021-06-08 11:33:20|32926.9|32776.9|32925.3|32775.3|32928.1|32778.1|32924.6|32774.6|29
1623152010000|2021-06-08 11:33:30|32924.9|32774.9|32917.6|32767.6|32925|32775|32917.6|32767.6|27
1623152020000|2021-06-08 11:33:40|32917.3|32767.3|32909.2|32759.2|32917.4|32767.4|32899.8|32749.8|33
1623152030000|2021-06-08 11:33:50|32909.6|32759.6|32920.3|32770.3|32920.9|32770.9|32908.6|32758.6|31
1623152040000|2021-06-08 11:34:00|32920|32770|32909.8|32759.8|32921|32771|32904.2|32754.2|28
1623152050000|2021-06-08 11:34:10|32906.8|32756.8|32915.5|32765.5|32916.3|32766.3|32905.6|32755.6|25
1623152060000|2021-06-08 11:34:20|32911.1|32761.1|32899.9|32749.9|32913.5|32763.5|32892.4|32742.4|34
1623152070000|2021-06-08 11:34:30|32901.8|32751.8|32893.4|32743.4|32901.8|32751.8|32893.3|32743.3|23
1623152080000|2021-06-08 11:34:40|32893.3|32743.3|32893.9|32743.9|32898.6|32748.6|32892.1|32742.1|26
1623152090000|2021-06-08 11:34:50|32894|32744|32895.8|32745.8|32898.9|32748.9|32890.5|32740.5|31
1623152100000|2021-06-08 11:35:00|32895.7|32745.7|32873.1|32723.1|32895.7|32745.7|32872.7|32722.7|39
1623152110000|2021-06-08 11:35:10|32875.1|32725.1|32876.6|32726.6|32885.9|32735.9|32875.1|32725.1|24
1623152120000|2021-06-08 11:35:20|32875.4|32725.4|32887.8|32737.8|32888.1|32738.1|32875.4|32725.4|33
1623152130000|2021-06-08 11:35:30|32888|32738|32880.2|32730.2|32888|32738|32877.1|32727.1|26
1623152140000|2021-06-08 11:35:40|32881.1|32731.1|32899.9|32749.9|32901.8|32751.8|32877.2|32727.2|26
1623152150000|2021-06-08 11:35:50|32899.2|32749.2|32892.3|32742.3|32910.1|32760.1|32891.4|32741.4|24
1623152160000|2021-06-08 11:36:00|32891.4|32741.4|32922.4|32772.4|32929.8|32779.8|32889.8|32739.8|32
1623152170000|2021-06-08 11:36:10|32919.6|32769.6|32938.7|32788.7|32943.5|32793.5|32919.6|32769.6|31
1623152180000|2021-06-08 11:36:20|32938.3|32788.3|32934.5|32784.5|32938.3|32788.3|32928.1|32778.1|36
1623152190000|2021-06-08 11:36:30|32934.7|32784.7|32945.1|32795.1|32946.4|32796.4|32928.4|32778.4|28
1623152200000|2021-06-08 11:36:40|32944.1|32794.1|32952.8|32802.8|32952.9|32802.9|32944.1|32794.1|14
1623152210000|2021-06-08 11:36:50|32951.9|32801.9|32954|32804|32955.4|32805.4|32950.7|32800.7|22
1623152220000|2021-06-08 11:37:00|32954.7|32804.7|32970.9|32820.9|32970.9|32820.9|32954.7|32804.7|30
1623152230000|2021-06-08 11:37:10|32972.2|32822.2|32977.3|32827.3|32977.3|32827.3|32963.7|32813.7|30
1623152240000|2021-06-08 11:37:20|32976.1|32826.1|32980.6|32830.6|32986.6|32836.6|32975.8|32825.8|25
1623152250000|2021-06-08 11:37:30|32979.5|32829.5|32987.5|32837.5|32989.9|32839.9|32977|32827|27
1623152260000|2021-06-08 11:37:40|32988.4|32838.4|32981.7|32831.7|32988.4|32838.4|32980.8|32830.8|33
1623152270000|2021-06-08 11:37:50|32981.8|32831.8|32970.7|32820.7|32985.6|32835.6|32970.3|32820.3|22
1623152280000|2021-06-08 11:38:00|32975.3|32825.3|32970.2|32820.2|32980|32830|32965.8|32815.8|22
1623152290000|2021-06-08 11:38:10|32971.2|32821.2|32977.3|32827.3|32980.6|32830.6|32971.2|32821.2|15
1623152300000|2021-06-08 11:38:20|32979.5|32829.5|32978.6|32828.6|32982|32832|32977.1|32827.1|23
1623152310000|2021-06-08 11:38:30|32979.4|32829.4|32984.3|32834.3|32989.3|32839.3|32976.3|32826.3|26
1623152320000|2021-06-08 11:38:40|32985|32835|32983.5|32833.5|32988.8|32838.8|32983.5|32833.5|19
1623152330000|2021-06-08 11:38:50|32985.5|32835.5|32998.2|32848.2|33009|32859|32984|32834|30
1623152340000|2021-06-08 11:39:00|32991.8|32841.8|33010.9|32860.9|33010.9|32860.9|32983|32833|28
1623152350000|2021-06-08 11:39:10|33010.8|32860.8|33005.9|32855.9|33018.7|32868.7|33005.9|32855.9|23
1623152360000|2021-06-08 11:39:20|33005.8|32855.8|33012.2|32862.2|33012.9|32862.9|33005.8|32855.8|19
1623152370000|2021-06-08 11:39:30|33010.7|32860.7|33008.5|32858.5|33018.1|32868.1|33008.3|32858.3|21
1623152380000|2021-06-08 11:39:40|33008.3|32858.3|33010.7|32860.7|33019.8|32869.8|33006|32856|13
1623152390000|2021-06-08 11:39:50|33013.8|32863.8|33002|32852|33018.6|32868.6|33002|32852|12
1623152400000|2021-06-08 11:40:00|33002.5|32852.5|33006.9|32856.9|33010|32860|33002.5|32852.5|9
1623152410000|2021-06-08 11:40:10|33010|32860|33009.8|32859.8|33012.3|32862.3|32998.2|32848.2|20
1623152420000|2021-06-08 11:40:20|33010|32860|33063.8|32913.8|33063.8|32913.8|33007.6|32857.6|37
1623152430000|2021-06-08 11:40:30|33065.2|32915.2|33078.7|32928.7|33089.8|32939.8|33064|32914|30
1623152440000|2021-06-08 11:40:40|33079.2|32929.2|33087.2|32937.2|33093.3|32943.3|33078|32928|28
1623152450000|2021-06-08 11:40:50|33088.1|32938.1|33078.8|32928.8|33093.6|32943.6|33078|32928|26
1623152460000|2021-06-08 11:41:00|33078.2|32928.2|33080.7|32930.7|33084.1|32934.1|33073.4|32923.4|21
1623152470000|2021-06-08 11:41:10|33074.8|32924.8|33073.5|32923.5|33080.5|32930.5|33066.5|32916.5|26
1623152480000|2021-06-08 11:41:20|33073.2|32923.2|33061.2|32911.2|33079.3|32929.3|33061.2|32911.2|36
1623152490000|2021-06-08 11:41:30|33060.8|32910.8|33057.3|32907.3|33060.8|32910.8|33047.5|32897.5|29
1623152500000|2021-06-08 11:41:40|33054.9|32904.9|33047.8|32897.8|33056.7|32906.7|33042.4|32892.4|28
1623152510000|2021-06-08 11:41:50|33047|32897|33034.4|32884.4|33047.6|32897.6|33025.4|32875.4|30
1623152520000|2021-06-08 11:42:00|33033.4|32883.4|33039.7|32889.7|33042.3|32892.3|33019.2|32869.2|26
1623152530000|2021-06-08 11:42:10|33041.9|32891.9|33041.8|32891.8|33045.1|32895.1|33037.7|32887.7|19
1623152540000|2021-06-08 11:42:20|33041.6|32891.6|33079.8|32929.8|33079.9|32929.9|33041.6|32891.6|27
1623152550000|2021-06-08 11:42:30|33079.4|32929.4|33088.9|32938.9|33094.8|32944.8|33078.7|32928.7|32
1623152560000|2021-06-08 11:42:40|33089.9|32939.9|33084.2|32934.2|33093.3|32943.3|33074|32924|29
1623152570000|2021-06-08 11:42:50|33078.2|32928.2|33068.4|32918.4|33090.4|32940.4|33067.3|32917.3|31
1623152580000|2021-06-08 11:43:00|33068.2|32918.2|33082.1|32932.1|33082.7|32932.7|33062.4|32912.4|32
1623152590000|2021-06-08 11:43:10|33077.6|32927.6|33095.3|32945.3|33099.3|32949.3|33077.6|32927.6|31
1623152600000|2021-06-08 11:43:20|33097.7|32947.7|33089.7|32939.7|33098.1|32948.1|33078.2|32928.2|32
1623152610000|2021-06-08 11:43:30|33089.8|32939.8|33096.3|32946.3|33097.4|32947.4|33085.7|32935.7|27
1623152620000|2021-06-08 11:43:40|33096.2|32946.2|33097.6|32947.6|33097.7|32947.7|33080.9|32930.9|32
1623152630000|2021-06-08 11:43:50|33097.7|32947.7|33097.3|32947.3|33100.2|32950.2|33090.2|32940.2|27
1623152640000|2021-06-08 11:44:00|33097.7|32947.7|33095|32945|33097.7|32947.7|33081.2|32931.2|32
1623152650000|2021-06-08 11:44:10|33093.9|32943.9|33093.5|32943.5|33096.3|32946.3|33087|32937|29
1623152660000|2021-06-08 11:44:20|33093.2|32943.2|33099.6|32949.6|33100.6|32950.6|33086.4|32936.4|25
1623152670000|2021-06-08 11:44:30|33100.5|32950.5|33098.8|32948.8|33103.6|32953.6|33097.8|32947.8|16
1623152680000|2021-06-08 11:44:40|33097.8|32947.8|33094.6|32944.6|33099.9|32949.9|33092.5|32942.5|20
1623152690000|2021-06-08 11:44:50|33096.2|32946.2|33074.6|32924.6|33097.2|32947.2|33059.3|32909.3|36
1623152700000|2021-06-08 11:45:00|33074.7|32924.7|33070.7|32920.7|33085.4|32935.4|33067.4|32917.4|36
1623152710000|2021-06-08 11:45:10|33074.2|32924.2|33045.4|32895.4|33074.2|32924.2|33044.9|32894.9|28
1623152720000|2021-06-08 11:45:20|33043.6|32893.6|33058.9|32908.9|33063.6|32913.6|33043.4|32893.4|30
1623152730000|2021-06-08 11:45:30|33058.2|32908.2|33054.5|32904.5|33059.5|32909.5|33050|32900|37
1623152740000|2021-06-08 11:45:40|33037.9|32887.9|33040.3|32890.3|33043.6|32893.6|33034.1|32884.1|18
1623152750000|2021-06-08 11:45:50|33039.7|32889.7|33032.1|32882.1|33048.1|32898.1|33029|32879|13
1623152760000|2021-06-08 11:46:00|33032|32882|33030.7|32880.7|33032|32882|33029.9|32879.9|14
1623152770000|2021-06-08 11:46:10|33038.3|32888.3|33019.1|32869.1|33038.3|32888.3|33012.9|32862.9|29
1623152780000|2021-06-08 11:46:20|33017.5|32867.5|33028.7|32878.7|33029.3|32879.3|33017.5|32867.5|26
1623152790000|2021-06-08 11:46:30|33022.6|32872.6|33034.9|32884.9|33040.1|32890.1|33022.6|32872.6|24
1623152800000|2021-06-08 11:46:40|33044.7|32894.7|33047.4|32897.4|33049.9|32899.9|33039.3|32889.3|24
1623152810000|2021-06-08 11:46:50|33050.3|32900.3|33062.4|32912.4|33064.1|32914.1|33048.2|32898.2|14
1623152820000|2021-06-08 11:47:00|33061.8|32911.8|33064.2|32914.2|33066.1|32916.1|33057.2|32907.2|19
1623152830000|2021-06-08 11:47:10|33066.2|32916.2|33104.1|32954.1|33104.9|32954.9|33065.1|32915.1|24
1623152840000|2021-06-08 11:47:20|33101.1|32951.1|33115.7|32965.7|33119.1|32969.1|33082.9|32932.9|33
1623152850000|2021-06-08 11:47:30|33115.6|32965.6|33101.4|32951.4|33115.6|32965.6|33095.7|32945.7|27
1623152860000|2021-06-08 11:47:40|33101.3|32951.3|33101.3|32951.3|33104.6|32954.6|33095.7|32945.7|22
1623152870000|2021-06-08 11:47:50|33099|32949|33073.6|32923.6|33102.1|32952.1|33072.9|32922.9|30
1623152880000|2021-06-08 11:48:00|33073.3|32923.3|33071.8|32921.8|33074.5|32924.5|33066.1|32916.1|20
1623152890000|2021-06-08 11:48:10|33072.5|32922.5|33061.6|32911.6|33072.5|32922.5|33054|32904|20
1623152900000|2021-06-08 11:48:20|33055.5|32905.5|33126.4|32976.4|33138.4|32988.4|33055.5|32905.5|37
1623152910000|2021-06-08 11:48:30|33122.6|32972.6|33141.5|32991.5|33142.3|32992.3|33111|32961|31
1623152920000|2021-06-08 11:48:40|33138.1|32988.1|33176.5|33026.5|33184.6|33034.6|33138.1|32988.1|35
1623152930000|2021-06-08 11:48:50|33180|33030|33192.8|33042.8|33211.7|33061.7|33180|33030|36
1623152940000|2021-06-08 11:49:00|33198.5|33048.5|33185.6|33035.6|33202.6|33052.6|33173.8|33023.8|35
1623152950000|2021-06-08 11:49:10|33183.2|33033.2|33162.2|33012.2|33183.2|33033.2|33160|33010|25
1623152960000|2021-06-08 11:49:20|33162|33012|33166.5|33016.5|33168|33018|33161.6|33011.6|25
1623152970000|2021-06-08 11:49:30|33166.6|33016.6|33142.9|32992.9|33169.2|33019.2|33142.3|32992.3|28
1623152980000|2021-06-08 11:49:40|33145|32995|33135.8|32985.8|33148.6|32998.6|33135.8|32985.8|28
1623152990000|2021-06-08 11:49:50|33138.9|32988.9|33142.1|32992.1|33145.8|32995.8|33138.3|32988.3|20
1623153000000|2021-06-08 11:50:00|33141.1|32991.1|33130|32980|33148.3|32998.3|33127.3|32977.3|34
1623153010000|2021-06-08 11:50:10|33130.2|32980.2|33114.6|32964.6|33130.2|32980.2|33110.9|32960.9|38
1623153020000|2021-06-08 11:50:20|33114.7|32964.7|33127.4|32977.4|33130.3|32980.3|33114.7|32964.7|34
1623153030000|2021-06-08 11:50:30|33130.7|32980.7|33137.4|32987.4|33141.7|32991.7|33123.7|32973.7|36
1623153040000|2021-06-08 11:50:40|33136.6|32986.6|33138.8|32988.8|33146.3|32996.3|33135.5|32985.5|37
1623153050000|2021-06-08 11:50:50|33140|32990|33110.4|32960.4|33143.1|32993.1|33108.8|32958.8|38
1623153060000|2021-06-08 11:51:00|33107.4|32957.4|33081.2|32931.2|33107.8|32957.8|33079.5|32929.5|36
1623153070000|2021-06-08 11:51:10|33080.9|32930.9|33064|32914|33083.2|32933.2|33062.7|32912.7|36
1623153080000|2021-06-08 11:51:20|33063.7|32913.7|33076.6|32926.6|33080.7|32930.7|33063.2|32913.2|35
1623153090000|2021-06-08 11:51:30|33077.3|32927.3|33080.9|32930.9|33080.9|32930.9|33073.2|32923.2|30
1623153100000|2021-06-08 11:51:40|33080.6|32930.6|33087.5|32937.5|33089.5|32939.5|33073.5|32923.5|40
1623153110000|2021-06-08 11:51:50|33089|32939|33076.2|32926.2|33089.1|32939.1|33076.2|32926.2|36
1623153120000|2021-06-08 11:52:00|33081|32931|33105|32955|33106.6|32956.6|33079.7|32929.7|34
1623153130000|2021-06-08 11:52:10|33101.9|32951.9|33098|32948|33101.9|32951.9|33090|32940|33
1623153140000|2021-06-08 11:52:20|33098.3|32948.3|33102.5|32952.5|33104|32954|33098.3|32948.3|29
1623153150000|2021-06-08 11:52:30|33100.9|32950.9|33106.3|32956.3|33106.3|32956.3|33100.9|32950.9|30
1623153160000|2021-06-08 11:52:40|33106.4|32956.4|33102.3|32952.3|33106.5|32956.5|33101.5|32951.5|20
1623153170000|2021-06-08 11:52:50|33103.3|32953.3|33111.9|32961.9|33111.9|32961.9|33101.2|32951.2|26
1623153180000|2021-06-08 11:53:00|33108.8|32958.8|33124|32974|33127.8|32977.8|33108.1|32958.1|33
1623153190000|2021-06-08 11:53:10|33125.6|32975.6|33125.6|32975.6|33130.3|32980.3|33120.8|32970.8|33
1623153200000|2021-06-08 11:53:20|33127.6|32977.6|33125.9|32975.9|33130.2|32980.2|33124.5|32974.5|35
1623153210000|2021-06-08 11:53:30|33124.7|32974.7|33124.6|32974.6|33132.9|32982.9|33120.6|32970.6|38
1623153220000|2021-06-08 11:53:40|33123.2|32973.2|33126|32976|33127.1|32977.1|33119.4|32969.4|30
1623153230000|2021-06-08 11:53:50|33125.9|32975.9|33126.9|32976.9|33128.6|32978.6|33123.1|32973.1|27
1623153240000|2021-06-08 11:54:00|33126.8|32976.8|33128.4|32978.4|33139.2|32989.2|33121.8|32971.8|32
1623153250000|2021-06-08 11:54:10|33128.1|32978.1|33137.8|32987.8|33143.3|32993.3|33125.6|32975.6|32
1623153260000|2021-06-08 11:54:20|33138.9|32988.9|33142.4|32992.4|33145.1|32995.1|33138.9|32988.9|28
1623153270000|2021-06-08 11:54:30|33141.6|32991.6|33145.4|32995.4|33146.5|32996.5|33140|32990|23
1623153280000|2021-06-08 11:54:40|33145.9|32995.9|33144|32994|33146.2|32996.2|33143.2|32993.2|27
1623153290000|2021-06-08 11:54:50|33144.1|32994.1|33147|32997|33151|33001|33143.6|32993.6|26
1623153300000|2021-06-08 11:55:00|33147.8|32997.8|33148.5|32998.5|33151|33001|33147|32997|21
1623153310000|2021-06-08 11:55:10|33148.7|32998.7|33159.6|33009.6|33159.6|33009.6|33148.7|32998.7|23
1623153320000|2021-06-08 11:55:20|33159.7|33009.7|33161|33011|33165.7|33015.7|33151.9|33001.9|33
1623153330000|2021-06-08 11:55:30|33161.4|33011.4|33169.5|33019.5|33172.2|33022.2|33152.8|33002.8|30
1623153340000|2021-06-08 11:55:40|33170.6|33020.6|33171.3|33021.3|33174.5|33024.5|33168.4|33018.4|28
1623153350000|2021-06-08 11:55:50|33168.3|33018.3|33171.4|33021.4|33171.4|33021.4|33162.1|33012.1|28
1623153360000|2021-06-08 11:56:00|33171|33021|33157.1|33007.1|33171.8|33021.8|33154.9|33004.9|34
1623153370000|2021-06-08 11:56:10|33157.2|33007.2|33166.8|33016.8|33167|33017|33152.2|33002.2|31
1623153380000|2021-06-08 11:56:20|33167|33017|33165.4|33015.4|33168.7|33018.7|33164|33014|28
1623153390000|2021-06-08 11:56:30|33164.8|33014.8|33169.4|33019.4|33173.3|33023.3|33159.1|33009.1|38
1623153400000|2021-06-08 11:56:40|33171.6|33021.6|33166|33016|33172.5|33022.5|33166|33016|31
1623153410000|2021-06-08 11:56:50|33166.3|33016.3|33171.2|33021.2|33171.2|33021.2|33165.5|33015.5|25
1623153420000|2021-06-08 11:57:00|33170.8|33020.8|33171.1|33021.1|33173.4|33023.4|33167.9|33017.9|35
1623153430000|2021-06-08 11:57:10|33170.7|33020.7|33169.7|33019.7|33171.7|33021.7|33168.4|33018.4|28
1623153440000|2021-06-08 11:57:20|33169.5|33019.5|33224.4|33074.4|33241.6|33091.6|33167.4|33017.4|39
1623153450000|2021-06-08 11:57:30|33224.2|33074.2|33239.5|33089.5|33239.6|33089.6|33207.5|33057.5|32
1623153460000|2021-06-08 11:57:40|33241.8|33091.8|33256|33106|33282.4|33132.4|33240.2|33090.2|38
1623153470000|2021-06-08 11:57:50|33256.3|33106.3|33242.9|33092.9|33259.5|33109.5|33242.8|33092.8|36
1623153480000|2021-06-08 11:58:00|33243.7|33093.7|33260.1|33110.1|33260.3|33110.3|33243.3|33093.3|38
1623153490000|2021-06-08 11:58:10|33261|33111|33254.7|33104.7|33263.3|33113.3|33251.7|33101.7|37
1623153500000|2021-06-08 11:58:20|33255.6|33105.6|33236|33086|33260.2|33110.2|33233.8|33083.8|36
1623153510000|2021-06-08 11:58:30|33234.4|33084.4|33205.9|33055.9|33234.6|33084.6|33202.2|33052.2|38
1623153520000|2021-06-08 11:58:40|33207.1|33057.1|33216.5|33066.5|33225.1|33075.1|33207.1|33057.1|38
1623153530000|2021-06-08 11:58:50|33214.7|33064.7|33210.3|33060.3|33214.7|33064.7|33208.1|33058.1|37
1623153540000|2021-06-08 11:59:00|33209.7|33059.7|33238.2|33088.2|33241.1|33091.1|33209.7|33059.7|40
1623153550000|2021-06-08 11:59:10|33238.4|33088.4|33233.3|33083.3|33239.2|33089.2|33228.9|33078.9|37
1623153560000|2021-06-08 11:59:20|33234.7|33084.7|33218.1|33068.1|33234.7|33084.7|33216.2|33066.2|37
1623153570000|2021-06-08 11:59:30|33217.2|33067.2|33216|33066|33231.8|33081.8|33216|33066|32
1623153580000|2021-06-08 11:59:40|33214.9|33064.9|33209.7|33059.7|33217.4|33067.4|33208.2|33058.2|33
1623153590000|2021-06-08 11:59:50|33209.6|33059.6|33211.4|33061.4|33216.4|33066.4|33209.1|33059.1|34
1623153600000|2021-06-08 12:00:00|33208.1|33058.1|33228.9|33078.9|33230.4|33080.4|33205.5|33055.5|39
1623153610000|2021-06-08 12:00:10|33232.9|33082.9|33212.4|33062.4|33233.3|33083.3|33212.4|33062.4|37
1623153620000|2021-06-08 12:00:20|33209.7|33059.7|33230.6|33080.6|33235.6|33085.6|33209.7|33059.7|30
1623153630000|2021-06-08 12:00:30|33230.7|33080.7|33245.1|33095.1|33245.9|33095.9|33229.7|33079.7|28
1623153640000|2021-06-08 12:00:40|33241.6|33091.6|33247.1|33097.1|33264.1|33114.1|33241.6|33091.6|31
1623153650000|2021-06-08 12:00:50|33245.8|33095.8|33230.3|33080.3|33252.5|33102.5|33225.8|33075.8|28
1623153660000|2021-06-08 12:01:00|33230.9|33080.9|33209.4|33059.4|33235.6|33085.6|33209.4|33059.4|36
1623153670000|2021-06-08 12:01:10|33207.3|33057.3|33205.1|33055.1|33226.7|33076.7|33205.1|33055.1|35
1623153680000|2021-06-08 12:01:20|33204|33054|33198.6|33048.6|33207.8|33057.8|33195.9|33045.9|26
1623153690000|2021-06-08 12:01:30|33198.8|33048.8|33174.1|33024.1|33198.8|33048.8|33172.9|33022.9|34
1623153700000|2021-06-08 12:01:40|33170.5|33020.5|33149.1|32999.1|33170.5|33020.5|33142.8|32992.8|40
1623153710000|2021-06-08 12:01:50|33150|33000|33142.5|32992.5|33157.9|33007.9|33137.3|32987.3|34
1623153720000|2021-06-08 12:02:00|33140.4|32990.4|33138.8|32988.8|33150.2|33000.2|33135.3|32985.3|36
1623153730000|2021-06-08 12:02:10|33141.9|32991.9|33129.3|32979.3|33141.9|32991.9|33129.3|32979.3|37
1623153740000|2021-06-08 12:02:20|33126.6|32976.6|33140.8|32990.8|33147.9|32997.9|33119.2|32969.2|40
1623153750000|2021-06-08 12:02:30|33141.4|32991.4|33152.8|33002.8|33153.8|33003.8|33140.6|32990.6|35
1623153760000|2021-06-08 12:02:40|33153.2|33003.2|33146.2|32996.2|33153.2|33003.2|33132.5|32982.5|35
1623153770000|2021-06-08 12:02:50|33144.4|32994.4|33155.7|33005.7|33158.6|33008.6|33139.3|32989.3|28
1623153780000|2021-06-08 12:03:00|33155.6|33005.6|33162|33012|33162|33012|33155.6|33005.6|25
1623153790000|2021-06-08 12:03:10|33160.6|33010.6|33146.9|32996.9|33162.5|33012.5|33144.1|32994.1|34
1623153800000|2021-06-08 12:03:20|33146.8|32996.8|33146.7|32996.7|33147.8|32997.8|33144.6|32994.6|23
1623153810000|2021-06-08 12:03:30|33145.6|32995.6|33154.3|33004.3|33154.3|33004.3|33143.8|32993.8|34
1623153820000|2021-06-08 12:03:40|33153.7|33003.7|33144.8|32994.8|33155|33005|33144.1|32994.1|27
1623153830000|2021-06-08 12:03:50|33144.2|32994.2|33140.3|32990.3|33147.3|32997.3|33140|32990|31
1623153840000|2021-06-08 12:04:00|33139.7|32989.7|33144.4|32994.4|33148.6|32998.6|33139.5|32989.5|25
1623153850000|2021-06-08 12:04:10|33144.6|32994.6|33148.2|32998.2|33148.2|32998.2|33142.4|32992.4|25
1623153860000|2021-06-08 12:04:20|33147.7|32997.7|33137.1|32987.1|33148.1|32998.1|33136.8|32986.8|28
1623153870000|2021-06-08 12:04:30|33136.5|32986.5|33115.1|32965.1|33136.7|32986.7|33114|32964|28
1623153880000|2021-06-08 12:04:40|33115.5|32965.5|33099.1|32949.1|33123|32973|33099.1|32949.1|37
1623153890000|2021-06-08 12:04:50|33098.9|32948.9|33085.3|32935.3|33099.6|32949.6|33085.1|32935.1|34
1623153900000|2021-06-08 12:05:00|33085|32935|33076.1|32926.1|33085.3|32935.3|33076.1|32926.1|29
1623153910000|2021-06-08 12:05:10|33075.9|32925.9|33071.6|32921.6|33075.9|32925.9|33069.2|32919.2|34
1623153920000|2021-06-08 12:05:20|33072.8|32922.8|33093.6|32943.6|33099.7|32949.7|33072.8|32922.8|36
1623153930000|2021-06-08 12:05:30|33094.1|32944.1|33098.5|32948.5|33098.5|32948.5|33092.6|32942.6|37
1623153940000|2021-06-08 12:05:40|33098.4|32948.4|33106.1|32956.1|33107.2|32957.2|33098.4|32948.4|36
1623153950000|2021-06-08 12:05:50|33106.3|32956.3|33116.4|32966.4|33118.3|32968.3|33106.2|32956.2|33
1623153960000|2021-06-08 12:06:00|33116.3|32966.3|33128.2|32978.2|33130.3|32980.3|33114.5|32964.5|33
1623153970000|2021-06-08 12:06:10|33127|32977|33123|32973|33132.6|32982.6|33118.7|32968.7|36
1623153980000|2021-06-08 12:06:20|33124.1|32974.1|33131.5|32981.5|33131.5|32981.5|33124.1|32974.1|31
1623153990000|2021-06-08 12:06:30|33133.4|32983.4|33131.9|32981.9|33137.1|32987.1|33130.9|32980.9|30
1623154000000|2021-06-08 12:06:40|33131.7|32981.7|33126.5|32976.5|33131.9|32981.9|33126.5|32976.5|23
1623154010000|2021-06-08 12:06:50|33126|32976|33110.6|32960.6|33126|32976|33104.4|32954.4|35
1623154020000|2021-06-08 12:07:00|33110.5|32960.5|33129.6|32979.6|33133.3|32983.3|33110.4|32960.4|36
1623154030000|2021-06-08 12:07:10|33128.2|32978.2|33122.8|32972.8|33128.2|32978.2|33113.2|32963.2|32
1623154040000|2021-06-08 12:07:20|33124.4|32974.4|33120.8|32970.8|33124.4|32974.4|33118.1|32968.1|21
1623154050000|2021-06-08 12:07:30|33121.9|32971.9|33117.8|32967.8|33122.3|32972.3|33117.8|32967.8|29
1623154060000|2021-06-08 12:07:40|33117.9|32967.9|33128.3|32978.3|33128.4|32978.4|33117.9|32967.9|23
1623154070000|2021-06-08 12:07:50|33129.7|32979.7|33133.2|32983.2|33133.2|32983.2|33121.1|32971.1|25
1623154080000|2021-06-08 12:08:00|33133.9|32983.9|33141.9|32991.9|33142.9|32992.9|33133.3|32983.3|21
1623154090000|2021-06-08 12:08:10|33142.2|32992.2|33151.2|33001.2|33151.2|33001.2|33141.3|32991.3|29
1623154100000|2021-06-08 12:08:20|33146.7|32996.7|33142.9|32992.9|33152.3|33002.3|33134.8|32984.8|35
1623154110000|2021-06-08 12:08:30|33142.3|32992.3|33146.9|32996.9|33150.8|33000.8|33136.8|32986.8|32
1623154120000|2021-06-08 12:08:40|33151.3|33001.3|33156.9|33006.9|33158.3|33008.3|33139.2|32989.2|31
1623154130000|2021-06-08 12:08:50|33157|33007|33164.9|33014.9|33174.9|33024.9|33156.6|33006.6|37
1623154140000|2021-06-08 12:09:00|33165|33015|33179|33029|33179|33029|33163.1|33013.1|30
1623154150000|2021-06-08 12:09:10|33176.9|33026.9|33177.6|33027.6|33180.6|33030.6|33173.3|33023.3|29
1623154160000|2021-06-08 12:09:20|33180.7|33030.7|33174.6|33024.6|33186.4|33036.4|33172.6|33022.6|30
1623154170000|2021-06-08 12:09:30|33174.7|33024.7|33164.9|33014.9|33175.3|33025.3|33156.7|33006.7|36
1623154180000|2021-06-08 12:09:40|33164.5|33014.5|33164.1|33014.1|33170.2|33020.2|33163.3|33013.3|31
1623154190000|2021-06-08 12:09:50|33162.8|33012.8|33148.8|32998.8|33162.8|33012.8|33147.3|32997.3|31
1623154200000|2021-06-08 12:10:00|33146.1|32996.1|33154.6|33004.6|33154.6|33004.6|33145.1|32995.1|33
1623154210000|2021-06-08 12:10:10|33152|33002|33151.3|33001.3|33155|33005|33146.9|32996.9|31
1623154220000|2021-06-08 12:10:20|33152.3|33002.3|33151.5|33001.5|33154.7|33004.7|33149.4|32999.4|30
1623154230000|2021-06-08 12:10:30|33151.8|33001.8|33153.3|33003.3|33154.5|33004.5|33151|33001|25
1623154240000|2021-06-08 12:10:40|33154.8|33004.8|33142.1|32992.1|33155.1|33005.1|33142.1|32992.1|24
1623154250000|2021-06-08 12:10:50|33142.8|32992.8|33145.8|32995.8|33153.1|33003.1|33142.8|32992.8|35
1623154260000|2021-06-08 12:11:00|33145.4|32995.4|33146.7|32996.7|33150.3|33000.3|33140.4|32990.4|32
1623154270000|2021-06-08 12:11:10|33145.8|32995.8|33135.2|32985.2|33145.8|32995.8|33134.1|32984.1|34
1623154280000|2021-06-08 12:11:20|33134.9|32984.9|33121.4|32971.4|33135.2|32985.2|33121.1|32971.1|32
1623154290000|2021-06-08 12:11:30|33118.8|32968.8|33126.5|32976.5|33128|32978|33118.8|32968.8|28
1623154300000|2021-06-08 12:11:40|33126.8|32976.8|33124.8|32974.8|33128.3|32978.3|33123.4|32973.4|33
1623154310000|2021-06-08 12:11:50|33126.1|32976.1|33127.5|32977.5|33128.6|32978.6|33120.1|32970.1|33
1623154320000|2021-06-08 12:12:00|33122.3|32972.3|33142.5|32992.5|33145.1|32995.1|33122.3|32972.3|31
1623154330000|2021-06-08 12:12:10|33142.2|32992.2|33147.8|32997.8|33153|33003|33122.9|32972.9|38
1623154340000|2021-06-08 12:12:20|33149.7|32999.7|33152.3|33002.3|33161.6|33011.6|33145.9|32995.9|33
1623154350000|2021-06-08 12:12:30|33154|33004|33151.1|33001.1|33154.3|33004.3|33146.5|32996.5|34
1623154360000|2021-06-08 12:12:40|33151|33001|33144.3|32994.3|33151.9|33001.9|33144.2|32994.2|31
1623154370000|2021-06-08 12:12:50|33148.3|32998.3|33144.7|32994.7|33155.2|33005.2|33142.3|32992.3|22
1623154380000|2021-06-08 12:13:00|33145.3|32995.3|33134.9|32984.9|33149.2|32999.2|33131.8|32981.8|34
1623154390000|2021-06-08 12:13:10|33132.5|32982.5|33141|32991|33141|32991|33132.3|32982.3|32
1623154400000|2021-06-08 12:13:20|33143.2|32993.2|33152.9|33002.9|33152.9|33002.9|33143|32993|35
1623154410000|2021-06-08 12:13:30|33153.1|33003.1|33156.3|33006.3|33156.3|33006.3|33149.6|32999.6|17
1623154420000|2021-06-08 12:13:40|33155.9|33005.9|33158.6|33008.6|33159.6|33009.6|33153.7|33003.7|21
1623154430000|2021-06-08 12:13:50|33159.2|33009.2|33159.1|33009.1|33172|33022|33156.8|33006.8|29
1623154440000|2021-06-08 12:14:00|33163.6|33013.6|33166.6|33016.6|33166.6|33016.6|33151.8|33001.8|27
1623154450000|2021-06-08 12:14:10|33165.8|33015.8|33144.5|32994.5|33165.8|33015.8|33144.5|32994.5|34
1623154460000|2021-06-08 12:14:20|33143.9|32993.9|33147.8|32997.8|33152|33002|33143.9|32993.9|26
1623154470000|2021-06-08 12:14:30|33151.9|33001.9|33148.7|32998.7|33152|33002|33137.2|32987.2|30
1623154480000|2021-06-08 12:14:40|33148|32998|33145.1|32995.1|33150.9|33000.9|33139.8|32989.8|29
1623154490000|2021-06-08 12:14:50|33145|32995|33138.8|32988.8|33150.1|33000.1|33138.3|32988.3|23
1623154500000|2021-06-08 12:15:00|33138.7|32988.7|33143.2|32993.2|33143.8|32993.8|33136.4|32986.4|31
1623154510000|2021-06-08 12:15:10|33142.6|32992.6|33151.3|33001.3|33157.7|33007.7|33140.6|32990.6|30
1623154520000|2021-06-08 12:15:20|33151.5|33001.5|33157.5|33007.5|33159.4|33009.4|33150.4|33000.4|35
1623154530000|2021-06-08 12:15:30|33158.6|33008.6|33166.3|33016.3|33166.7|33016.7|33157|33007|35
1623154540000|2021-06-08 12:15:40|33163.3|33013.3|33163.4|33013.4|33167.7|33017.7|33150|33000|32
1623154550000|2021-06-08 12:15:50|33163.5|33013.5|33155.5|33005.5|33167.5|33017.5|33155.5|33005.5|36
1623154560000|2021-06-08 12:16:00|33155.4|33005.4|33164.2|33014.2|33164.9|33014.9|33152.3|33002.3|33
1623154570000|2021-06-08 12:16:10|33164|33014|33164.8|33014.8|33164.8|33014.8|33161.4|33011.4|20
1623154580000|2021-06-08 12:16:20|33163.8|33013.8|33163.5|33013.5|33165.8|33015.8|33163.1|33013.1|24
1623154590000|2021-06-08 12:16:30|33165.9|33015.9|33169|33019|33169|33019|33163.3|33013.3|23
1623154600000|2021-06-08 12:16:40|33169.9|33019.9|33166.7|33016.7|33170.1|33020.1|33165.9|33015.9|29
1623154610000|2021-06-08 12:16:50|33166.5|33016.5|33165.3|33015.3|33166.9|33016.9|33163.2|33013.2|22
1623154620000|2021-06-08 12:17:00|33166.9|33016.9|33173.7|33023.7|33173.7|33023.7|33166.9|33016.9|14
1623154630000|2021-06-08 12:17:10|33175.5|33025.5|33184.5|33034.5|33185.7|33035.7|33174.5|33024.5|35
1623154640000|2021-06-08 12:17:20|33179.5|33029.5|33208.1|33058.1|33208.3|33058.3|33179.5|33029.5|17
1623154650000|2021-06-08 12:17:30|33208.2|33058.2|33197.4|33047.4|33218.4|33068.4|33192.3|33042.3|37
1623154660000|2021-06-08 12:17:40|33197|33047|33207.5|33057.5|33210.1|33060.1|33194.4|33044.4|26
1623154670000|2021-06-08 12:17:50|33207.4|33057.4|33191.6|33041.6|33207.4|33057.4|33185.8|33035.8|37
1623154680000|2021-06-08 12:18:00|33192.1|33042.1|33195.8|33045.8|33199.9|33049.9|33188.7|33038.7|32
1623154690000|2021-06-08 12:18:10|33193.2|33043.2|33182.1|33032.1|33196.9|33046.9|33178.2|33028.2|33
1623154700000|2021-06-08 12:18:20|33182.8|33032.8|33183.3|33033.3|33184.6|33034.6|33169.7|33019.7|34
1623154710000|2021-06-08 12:18:30|33184.7|33034.7|33182.5|33032.5|33186.5|33036.5|33176.6|33026.6|33
1623154720000|2021-06-08 12:18:40|33185.6|33035.6|33180.6|33030.6|33193.4|33043.4|33179.3|33029.3|36
1623154730000|2021-06-08 12:18:50|33188.4|33038.4|33194.9|33044.9|33197.5|33047.5|33184.6|33034.6|30
1623154740000|2021-06-08 12:19:00|33193.5|33043.5|33179.1|33029.1|33195.4|33045.4|33179.1|33029.1|31
1623154750000|2021-06-08 12:19:10|33184.5|33034.5|33204.4|33054.4|33204.4|33054.4|33177.9|33027.9|37
1623154760000|2021-06-08 12:19:20|33203.6|33053.6|33200.8|33050.8|33203.8|33053.8|33200.4|33050.4|33
1623154770000|2021-06-08 12:19:30|33201.4|33051.4|33203.8|33053.8|33209.5|33059.5|33201|33051|33
1623154780000|2021-06-08 12:19:40|33207.7|33057.7|33205.2|33055.2|33210.2|33060.2|33196.8|33046.8|33
1623154790000|2021-06-08 12:19:50|33204|33054|33211.6|33061.6|33212.7|33062.7|33196.5|33046.5|35
1623154800000|2021-06-08 12:20:00|33211.7|33061.7|33217.9|33067.9|33218.1|33068.1|33211.7|33061.7|27
1623154810000|2021-06-08 12:20:10|33218|33068|33222.5|33072.5|33223.4|33073.4|33215.6|33065.6|31
1623154820000|2021-06-08 12:20:20|33222.7|33072.7|33222.2|33072.2|33222.7|33072.7|33217.7|33067.7|21
1623154830000|2021-06-08 12:20:30|33222.1|33072.1|33218.2|33068.2|33222.8|33072.8|33211.1|33061.1|29
1623154840000|2021-06-08 12:20:40|33222.7|33072.7|33217.5|33067.5|33222.7|33072.7|33210.9|33060.9|28
1623154850000|2021-06-08 12:20:50|33217.7|33067.7|33224.2|33074.2|33226.7|33076.7|33207.5|33057.5|35
1623154860000|2021-06-08 12:21:00|33224|33074|33212.1|33062.1|33225.9|33075.9|33209.9|33059.9|33
1623154870000|2021-06-08 12:21:10|33216.7|33066.7|33201|33051|33216.7|33066.7|33193.3|33043.3|40
1623154880000|2021-06-08 12:21:20|33194.6|33044.6|33186.8|33036.8|33195.3|33045.3|33186.8|33036.8|20
1623154890000|2021-06-08 12:21:30|33186.3|33036.3|33187.2|33037.2|33187.6|33037.6|33185|33035|32
1623154900000|2021-06-08 12:21:40|33189.8|33039.8|33188.7|33038.7|33191.2|33041.2|33183.8|33033.8|29
1623154910000|2021-06-08 12:21:50|33188.8|33038.8|33184|33034|33189|33039|33182.9|33032.9|26
1623154920000|2021-06-08 12:22:00|33185.1|33035.1|33190.6|33040.6|33190.7|33040.7|33181.2|33031.2|31
1623154930000|2021-06-08 12:22:10|33183.2|33033.2|33199.3|33049.3|33203.8|33053.8|33183.2|33033.2|39
1623154940000|2021-06-08 12:22:20|33197.9|33047.9|33194.6|33044.6|33200.9|33050.9|33189.4|33039.4|35
1623154950000|2021-06-08 12:22:30|33200|33050|33201.7|33051.7|33205.4|33055.4|33197|33047|30
1623154960000|2021-06-08 12:22:40|33200.9|33050.9|33196.1|33046.1|33201.5|33051.5|33194|33044|30
1623154970000|2021-06-08 12:22:50|33198.3|33048.3|33190.8|33040.8|33198.8|33048.8|33187.9|33037.9|34
1623154980000|2021-06-08 12:23:00|33193.1|33043.1|33199.5|33049.5|33205|33055|33193.1|33043.1|30
1623154990000|2021-06-08 12:23:10|33202.5|33052.5|33198.1|33048.1|33205.9|33055.9|33192.6|33042.6|24
1623155000000|2021-06-08 12:23:20|33192.7|33042.7|33186|33036|33198.1|33048.1|33186|33036|23
1623155010000|2021-06-08 12:23:30|33188|33038|33192.2|33042.2|33192.6|33042.6|33186.5|33036.5|30
1623155020000|2021-06-08 12:23:40|33192.7|33042.7|33187.5|33037.5|33192.7|33042.7|33183.2|33033.2|31
1623155030000|2021-06-08 12:23:50|33187.3|33037.3|33187.5|33037.5|33188.4|33038.4|33187.3|33037.3|21
1623155040000|2021-06-08 12:24:00|33187.4|33037.4|33189|33039|33189|33039|33183|33033|23
1623155050000|2021-06-08 12:24:10|33188.9|33038.9|33189|33039|33192.9|33042.9|33187.6|33037.6|33
1623155060000|2021-06-08 12:24:20|33188.5|33038.5|33189.7|33039.7|33190.5|33040.5|33186|33036|30
1623155070000|2021-06-08 12:24:30|33189.8|33039.8|33174.2|33024.2|33189.8|33039.8|33174.2|33024.2|30
1623155080000|2021-06-08 12:24:40|33173.9|33023.9|33162.7|33012.7|33173.9|33023.9|33156.6|33006.6|31
1623155090000|2021-06-08 12:24:50|33161.4|33011.4|33146|32996|33161.5|33011.5|33145.9|32995.9|35
1623155100000|2021-06-08 12:25:00|33145.8|32995.8|33147.3|32997.3|33153.1|33003.1|33143.3|32993.3|34
1623155110000|2021-06-08 12:25:10|33147.4|32997.4|33159.4|33009.4|33159.4|33009.4|33147.3|32997.3|26
1623155120000|2021-06-08 12:25:20|33159|33009|33158.2|33008.2|33161.7|33011.7|33156.6|33006.6|25
1623155130000|2021-06-08 12:25:30|33158.6|33008.6|33159.5|33009.5|33160.4|33010.4|33156.4|33006.4|27
1623155140000|2021-06-08 12:25:40|33157.6|33007.6|33159|33009|33160.3|33010.3|33157.3|33007.3|17
1623155150000|2021-06-08 12:25:50|33158.9|33008.9|33163.3|33013.3|33167.9|33017.9|33158.8|33008.8|27
1623155160000|2021-06-08 12:26:00|33162.4|33012.4|33179.2|33029.2|33179.2|33029.2|33159.7|33009.7|30
1623155170000|2021-06-08 12:26:10|33176.5|33026.5|33183.7|33033.7|33184.8|33034.8|33176.1|33026.1|29
1623155180000|2021-06-08 12:26:20|33183.8|33033.8|33180.3|33030.3|33185.3|33035.3|33171.7|33021.7|19
1623155190000|2021-06-08 12:26:30|33182.3|33032.3|33174|33024|33182.5|33032.5|33174|33024|26
1623155200000|2021-06-08 12:26:40|33171.7|33021.7|33178.5|33028.5|33183.8|33033.8|33171.3|33021.3|30
1623155210000|2021-06-08 12:26:50|33175.7|33025.7|33172.7|33022.7|33176.9|33026.9|33165.9|33015.9|34
1623155220000|2021-06-08 12:27:00|33172.4|33022.4|33166.3|33016.3|33172.4|33022.4|33165.2|33015.2|25
1623155230000|2021-06-08 12:27:10|33164.7|33014.7|33147.1|32997.1|33164.7|33014.7|33147.1|32997.1|31
1623155240000|2021-06-08 12:27:20|33146.3|32996.3|33145.9|32995.9|33149.5|32999.5|33143.3|32993.3|30
1623155250000|2021-06-08 12:27:30|33146.5|32996.5|33119|32969|33148.9|32998.9|33117.1|32967.1|30
1623155260000|2021-06-08 12:27:40|33118.3|32968.3|33106.1|32956.1|33118.9|32968.9|33104.9|32954.9|38
1623155270000|2021-06-08 12:27:50|33106.4|32956.4|33103.9|32953.9|33106.4|32956.4|33100.1|32950.1|36
1623155280000|2021-06-08 12:28:00|33103.2|32953.2|33115.2|32965.2|33118.7|32968.7|33103.2|32953.2|37
1623155290000|2021-06-08 12:28:10|33114.2|32964.2|33099.5|32949.5|33115.3|32965.3|33097.8|32947.8|31
1623155300000|2021-06-08 12:28:20|33099.4|32949.4|33116.3|32966.3|33116.3|32966.3|33098.7|32948.7|37
1623155310000|2021-06-08 12:28:30|33109.4|32959.4|33107.3|32957.3|33116.7|32966.7|33104.8|32954.8|23
1623155320000|2021-06-08 12:28:40|33116.4|32966.4|33105.2|32955.2|33116.4|32966.4|33103.8|32953.8|27
1623155330000|2021-06-08 12:28:50|33104.6|32954.6|33104.5|32954.5|33105.9|32955.9|33104.3|32954.3|31
1623155340000|2021-06-08 12:29:00|33104.2|32954.2|33094.2|32944.2|33104.4|32954.4|33092.8|32942.8|36
1623155350000|2021-06-08 12:29:10|33093.8|32943.8|33091.5|32941.5|33101.9|32951.9|33091.5|32941.5|35
1623155360000|2021-06-08 12:29:20|33087.6|32937.6|33107.5|32957.5|33110.4|32960.4|33087.6|32937.6|33
1623155370000|2021-06-08 12:29:30|33107.6|32957.6|33106.6|32956.6|33109.1|32959.1|33099.9|32949.9|32
1623155380000|2021-06-08 12:29:40|33110.6|32960.6|33102.6|32952.6|33111.5|32961.5|33098.2|32948.2|31
1623155390000|2021-06-08 12:29:50|33102.1|32952.1|33116.9|32966.9|33118.9|32968.9|33100.7|32950.7|33
1623155400000|2021-06-08 12:30:00|33116.8|32966.8|33132.7|32982.7|33132.7|32982.7|33115.6|32965.6|25
1623155410000|2021-06-08 12:30:10|33132.6|32982.6|33130.7|32980.7|33133.1|32983.1|33128.3|32978.3|35
1623155420000|2021-06-08 12:30:20|33130.6|32980.6|33131.5|32981.5|33132.2|32982.2|33130.3|32980.3|29
1623155430000|2021-06-08 12:30:30|33132.5|32982.5|33136.6|32986.6|33136.9|32986.9|33130|32980|27
1623155440000|2021-06-08 12:30:40|33136.7|32986.7|33149.9|32999.9|33150.3|33000.3|33131|32981|26
1623155450000|2021-06-08 12:30:50|33148.2|32998.2|33151.4|33001.4|33151.8|33001.8|33146.1|32996.1|36
1623155460000|2021-06-08 12:31:00|33150.6|33000.6|33147.8|32997.8|33151.3|33001.3|33146.2|32996.2|31
1623155470000|2021-06-08 12:31:10|33146.9|32996.9|33148.1|32998.1|33149.1|32999.1|33146.9|32996.9|26
1623155480000|2021-06-08 12:31:20|33145.1|32995.1|33133.6|32983.6|33145.5|32995.5|33133.6|32983.6|32
1623155490000|2021-06-08 12:31:30|33134.1|32984.1|33134.8|32984.8|33136.5|32986.5|33133.4|32983.4|19
1623155500000|2021-06-08 12:31:40|33135.2|32985.2|33129.5|32979.5|33135.5|32985.5|33129.5|32979.5|36
1623155510000|2021-06-08 12:31:50|33129.6|32979.6|33129.8|32979.8|33133.3|32983.3|33127.1|32977.1|18
1623155520000|2021-06-08 12:32:00|33128|32978|33102.8|32952.8|33134.4|32984.4|33102.8|32952.8|31
1623155530000|2021-06-08 12:32:10|33102.9|32952.9|33104|32954|33108.3|32958.3|33102.9|32952.9|29
1623155540000|2021-06-08 12:32:20|33107.8|32957.8|33109.1|32959.1|33115.5|32965.5|33107.1|32957.1|38
1623155550000|2021-06-08 12:32:30|33109.2|32959.2|33105.6|32955.6|33112.8|32962.8|33102.8|32952.8|36
1623155560000|2021-06-08 12:32:40|33105.9|32955.9|33102.9|32952.9|33105.9|32955.9|33102.2|32952.2|28
1623155570000|2021-06-08 12:32:50|33103.1|32953.1|33103.4|32953.4|33106.8|32956.8|33103.1|32953.1|25
1623155580000|2021-06-08 12:33:00|33102.2|32952.2|33095.3|32945.3|33107.2|32957.2|33092.3|32942.3|30
1623155590000|2021-06-08 12:33:10|33094.9|32944.9|33107.1|32957.1|33107.7|32957.7|33094.9|32944.9|37
1623155600000|2021-06-08 12:33:20|33107|32957|33100.7|32950.7|33107.3|32957.3|33100.7|32950.7|33
1623155610000|2021-06-08 12:33:30|33100.1|32950.1|33136.4|32986.4|33136.4|32986.4|33100.1|32950.1|35
1623155620000|2021-06-08 12:33:40|33136|32986|33132.8|32982.8|33146.2|32996.2|33126.8|32976.8|36
1623155630000|2021-06-08 12:33:50|33129.3|32979.3|33126.7|32976.7|33132.9|32982.9|33125.3|32975.3|19
1623155640000|2021-06-08 12:34:00|33127.3|32977.3|33122.9|32972.9|33132.6|32982.6|33118.8|32968.8|30
1623155650000|2021-06-08 12:34:10|33123|32973|33121|32971|33125.9|32975.9|33121|32971|29
1623155660000|2021-06-08 12:34:20|33120.9|32970.9|33130.2|32980.2|33135.1|32985.1|33120.5|32970.5|24
1623155670000|2021-06-08 12:34:30|33131.6|32981.6|33132.8|32982.8|33136.9|32986.9|33130.4|32980.4|33
1623155680000|2021-06-08 12:34:40|33132.7|32982.7|33126.9|32976.9|33132.8|32982.8|33126.5|32976.5|33
1623155690000|2021-06-08 12:34:50|33127.1|32977.1|33117.3|32967.3|33127.1|32977.1|33115.1|32965.1|36
1623155700000|2021-06-08 12:35:00|33116.2|32966.2|33124|32974|33130.2|32980.2|33116.2|32966.2|32
1623155710000|2021-06-08 12:35:10|33130.1|32980.1|33119.6|32969.6|33130.1|32980.1|33115.9|32965.9|26
1623155720000|2021-06-08 12:35:20|33119|32969|33119.7|32969.7|33121.5|32971.5|33116.4|32966.4|27
1623155730000|2021-06-08 12:35:30|33120|32970|33119.2|32969.2|33121.8|32971.8|33117.7|32967.7|27
1623155740000|2021-06-08 12:35:40|33118.9|32968.9|33108.2|32958.2|33118.9|32968.9|33108.2|32958.2|26
1623155750000|2021-06-08 12:35:50|33112.1|32962.1|33108.2|32958.2|33118.7|32968.7|33108.2|32958.2|32
1623155760000|2021-06-08 12:36:00|33107|32957|33093.2|32943.2|33107|32957|33092|32942|33
1623155770000|2021-06-08 12:36:10|33099|32949|33077.8|32927.8|33101.1|32951.1|33077.8|32927.8|32
1623155780000|2021-06-08 12:36:20|33077.3|32927.3|33082.5|32932.5|33082.5|32932.5|33071.3|32921.3|32
1623155790000|2021-06-08 12:36:30|33082.8|32932.8|33073.3|32923.3|33082.8|32932.8|33073|32923|34
1623155800000|2021-06-08 12:36:40|33073|32923|33071.4|32921.4|33073|32923|33069.4|32919.4|22
1623155810000|2021-06-08 12:36:50|33071.5|32921.5|33073.5|32923.5|33080.8|32930.8|33070.8|32920.8|33
1623155820000|2021-06-08 12:37:00|33076|32926|33068.8|32918.8|33079.3|32929.3|33068.8|32918.8|26
1623155830000|2021-06-08 12:37:10|33068.9|32918.9|33097.9|32947.9|33105.7|32955.7|33068.9|32918.9|36
1623155840000|2021-06-08 12:37:20|33099.9|32949.9|33105.5|32955.5|33105.9|32955.9|33099.8|32949.8|32
1623155850000|2021-06-08 12:37:30|33104.7|32954.7|33102.8|32952.8|33104.9|32954.9|33096.6|32946.6|38
1623155860000|2021-06-08 12:37:40|33103|32953|33087.6|32937.6|33103|32953|33087.6|32937.6|27
1623155870000|2021-06-08 12:37:50|33087.7|32937.7|33078.5|32928.5|33089.9|32939.9|33078.5|32928.5|30
1623155880000|2021-06-08 12:38:00|33078.4|32928.4|33095.4|32945.4|33095.5|32945.5|33076.4|32926.4|32
1623155890000|2021-06-08 12:38:10|33095.8|32945.8|33102.4|32952.4|33104.3|32954.3|33094.6|32944.6|22
1623155900000|2021-06-08 12:38:20|33103.1|32953.1|33102.8|32952.8|33109.5|32959.5|33098.6|32948.6|21
1623155910000|2021-06-08 12:38:30|33102.9|32952.9|33111.9|32961.9|33112.2|32962.2|33097.5|32947.5|30
1623155920000|2021-06-08 12:38:40|33112.1|32962.1|33113.2|32963.2|33113.3|32963.3|33105.4|32955.4|25
1623155930000|2021-06-08 12:38:50|33112|32962|33093.9|32943.9|33112|32962|33091.1|32941.1|29
1623155940000|2021-06-08 12:39:00|33094|32944|33091.6|32941.6|33094|32944|33091.6|32941.6|28
1623155950000|2021-06-08 12:39:10|33092.3|32942.3|33090.3|32940.3|33093.5|32943.5|33087.6|32937.6|31
1623155960000|2021-06-08 12:39:20|33090.4|32940.4|33095.8|32945.8|33097.2|32947.2|33088.2|32938.2|33
1623155970000|2021-06-08 12:39:30|33094.2|32944.2|33086.4|32936.4|33097|32947|33083.3|32933.3|30
1623155980000|2021-06-08 12:39:40|33086.5|32936.5|33089.5|32939.5|33095|32945|33086.5|32936.5|33
1623155990000|2021-06-08 12:39:50|33087.7|32937.7|33080.2|32930.2|33094.3|32944.3|33080.2|32930.2|29
1623156000000|2021-06-08 12:40:00|33076.5|32926.5|33041.6|32891.6|33078.4|32928.4|33041.6|32891.6|38
1623156010000|2021-06-08 12:40:10|33043.2|32893.2|33024|32874|33044.6|32894.6|33024|32874|37
1623156020000|2021-06-08 12:40:20|33023.7|32873.7|33015|32865|33026.9|32876.9|32999.1|32849.1|38
1623156030000|2021-06-08 12:40:30|33015.6|32865.6|33020.4|32870.4|33024.3|32874.3|33014.5|32864.5|31
1623156040000|2021-06-08 12:40:40|33016.6|32866.6|33022.4|32872.4|33022.4|32872.4|33015.4|32865.4|23
1623156050000|2021-06-08 12:40:50|33022.3|32872.3|33020.8|32870.8|33023.9|32873.9|33020.8|32870.8|31
1623156060000|2021-06-08 12:41:00|33015.5|32865.5|33021.4|32871.4|33022.6|32872.6|33015.5|32865.5|35
1623156070000|2021-06-08 12:41:10|33022.6|32872.6|33002.4|32852.4|33024.3|32874.3|33002.4|32852.4|28
1623156080000|2021-06-08 12:41:20|33001.8|32851.8|32974.9|32824.9|33001.8|32851.8|32968.7|32818.7|35
1623156090000|2021-06-08 12:41:30|32975.3|32825.3|32966.2|32816.2|32981.5|32831.5|32961.9|32811.9|26
1623156100000|2021-06-08 12:41:40|32966|32816|32957.3|32807.3|32966.2|32816.2|32954.5|32804.5|28
1623156110000|2021-06-08 12:41:50|32957.6|32807.6|32956.5|32806.5|32965.3|32815.3|32956.5|32806.5|32
1623156120000|2021-06-08 12:42:00|32951.4|32801.4|32975.9|32825.9|32976.2|32826.2|32951.4|32801.4|33
1623156130000|2021-06-08 12:42:10|32974.5|32824.5|32961.1|32811.1|32978.2|32828.2|32961|32811|36
1623156140000|2021-06-08 12:42:20|32961.9|32811.9|32960|32810|32964.5|32814.5|32959|32809|30
1623156150000|2021-06-08 12:42:30|32960.4|32810.4|32960|32810|32960.4|32810.4|32957|32807|29
1623156160000|2021-06-08 12:42:40|32955.3|32805.3|32958.2|32808.2|32958.5|32808.5|32955|32805|32
1623156170000|2021-06-08 12:42:50|32958|32808|32958.3|32808.3|32964.9|32814.9|32955.4|32805.4|21
1623156180000|2021-06-08 12:43:00|32958.1|32808.1|32965.8|32815.8|32965.8|32815.8|32956.8|32806.8|23
1623156190000|2021-06-08 12:43:10|32965.9|32815.9|32963.7|32813.7|32967.2|32817.2|32961.1|32811.1|31
1623156200000|2021-06-08 12:43:20|32964.8|32814.8|32955.8|32805.8|32965.7|32815.7|32953.2|32803.2|32
1623156210000|2021-06-08 12:43:30|32956|32806|32943.3|32793.3|32956.5|32806.5|32940.9|32790.9|33
1623156220000|2021-06-08 12:43:40|32943|32793|32947|32797|32948.8|32798.8|32943|32793|29
1623156230000|2021-06-08 12:43:50|32950.6|32800.6|32928|32778|32950.6|32800.6|32928|32778|15
1623156240000|2021-06-08 12:44:00|32928.8|32778.8|32946.1|32796.1|32951.4|32801.4|32928.8|32778.8|29
1623156250000|2021-06-08 12:44:10|32946.2|32796.2|32947|32797|32947.4|32797.4|32943.1|32793.1|24
1623156260000|2021-06-08 12:44:20|32949.1|32799.1|32948.2|32798.2|32950.8|32800.8|32946.8|32796.8|22
1623156270000|2021-06-08 12:44:30|32949.2|32799.2|32961.8|32811.8|32976.3|32826.3|32947.7|32797.7|36
1623156280000|2021-06-08 12:44:40|32960|32810|32958.7|32808.7|32962.3|32812.3|32955.4|32805.4|33
1623156290000|2021-06-08 12:44:50|32957.6|32807.6|32954.2|32804.2|32959|32809|32952.6|32802.6|28
1623156300000|2021-06-08 12:45:00|32954.1|32804.1|32940.1|32790.1|32958.3|32808.3|32937.3|32787.3|38
1623156310000|2021-06-08 12:45:10|32940.2|32790.2|32938.8|32788.8|32946.9|32796.9|32933.3|32783.3|31
1623156320000|2021-06-08 12:45:20|32936|32786|32923.4|32773.4|32940.2|32790.2|32923.3|32773.3|34
1623156330000|2021-06-08 12:45:30|32923|32773|32944|32794|32944.4|32794.4|32922.5|32772.5|32
1623156340000|2021-06-08 12:45:40|32942.3|32792.3|32936.9|32786.9|32943|32793|32933.8|32783.8|30
1623156350000|2021-06-08 12:45:50|32937.8|32787.8|32951.9|32801.9|32952.9|32802.9|32937.8|32787.8|34
1623156360000|2021-06-08 12:46:00|32951.3|32801.3|32960.9|32810.9|32960.9|32810.9|32950.6|32800.6|32
1623156370000|2021-06-08 12:46:10|32962.1|32812.1|32983.3|32833.3|32983.3|32833.3|32958.6|32808.6|36
1623156380000|2021-06-08 12:46:20|32983.7|32833.7|33010.6|32860.6|33010.6|32860.6|32983.7|32833.7|35
1623156390000|2021-06-08 12:46:30|33010.1|32860.1|33007.3|32857.3|33021.6|32871.6|33006.8|32856.8|38
1623156400000|2021-06-08 12:46:40|33007.4|32857.4|32996|32846|33012.4|32862.4|32996|32846|32
1623156410000|2021-06-08 12:46:50|32996.7|32846.7|32997.5|32847.5|32999.7|32849.7|32995.2|32845.2|23
1623156420000|2021-06-08 12:47:00|32999.1|32849.1|32982.4|32832.4|32999.1|32849.1|32982.4|32832.4|27
1623156430000|2021-06-08 12:47:10|32983.1|32833.1|32982.2|32832.2|32985|32835|32978.1|32828.1|28
1623156440000|2021-06-08 12:47:20|32980.7|32830.7|32984.3|32834.3|32984.3|32834.3|32979.1|32829.1|24
1623156450000|2021-06-08 12:47:30|32983.4|32833.4|32978.6|32828.6|32984.1|32834.1|32976.7|32826.7|31
1623156460000|2021-06-08 12:47:40|32978.4|32828.4|32980.2|32830.2|32982|32832|32973.2|32823.2|34
1623156470000|2021-06-08 12:47:50|32980.1|32830.1|32986.2|32836.2|32987.5|32837.5|32980.1|32830.1|23
1623156480000|2021-06-08 12:48:00|32985.5|32835.5|32983.1|32833.1|32986|32836|32981|32831|29
1623156490000|2021-06-08 12:48:10|32983.2|32833.2|32975.6|32825.6|32984.2|32834.2|32975|32825|19
1623156500000|2021-06-08 12:48:20|32977.7|32827.7|32964.5|32814.5|32977.7|32827.7|32964.4|32814.4|20
1623156510000|2021-06-08 12:48:30|32965.7|32815.7|32960.7|32810.7|32965.7|32815.7|32960.7|32810.7|7
1623156520000|2021-06-08 12:48:40|32956.6|32806.6|32960.1|32810.1|32960.3|32810.3|32944.4|32794.4|30
1623156530000|2021-06-08 12:48:50|32959.6|32809.6|32944.1|32794.1|32959.6|32809.6|32943.1|32793.1|31
1623156540000|2021-06-08 12:49:00|32943.6|32793.6|32950.9|32800.9|32950.9|32800.9|32943|32793|35
1623156550000|2021-06-08 12:49:10|32951.3|32801.3|32949|32799|32951.5|32801.5|32947.8|32797.8|34
1623156560000|2021-06-08 12:49:20|32951|32801|32960.9|32810.9|32976.4|32826.4|32951|32801|34
1623156570000|2021-06-08 12:49:30|32960.8|32810.8|32952.8|32802.8|32966|32816|32952.8|32802.8|26
1623156580000|2021-06-08 12:49:40|32953.6|32803.6|32953.1|32803.1|32954.3|32804.3|32952.2|32802.2|16
1623156590000|2021-06-08 12:49:50|32954.2|32804.2|32950.2|32800.2|32954.9|32804.9|32950.2|32800.2|26
1623156600000|2021-06-08 12:50:00|32948.4|32798.4|32944.3|32794.3|32953.7|32803.7|32944.2|32794.2|31
1623156610000|2021-06-08 12:50:10|32944.4|32794.4|32942.1|32792.1|32944.4|32794.4|32942.1|32792.1|25
1623156620000|2021-06-08 12:50:20|32941.2|32791.2|32942.1|32792.1|32942.9|32792.9|32939.4|32789.4|28
1623156630000|2021-06-08 12:50:30|32942.2|32792.2|32949.5|32799.5|32949.5|32799.5|32941.5|32791.5|36
1623156640000|2021-06-08 12:50:40|32950.8|32800.8|32967.6|32817.6|32967.6|32817.6|32950|32800|30
1623156650000|2021-06-08 12:50:50|32967.3|32817.3|32964.3|32814.3|32968.1|32818.1|32960.8|32810.8|34
1623156660000|2021-06-08 12:51:00|32961.2|32811.2|33001.2|32851.2|33001.2|32851.2|32961.2|32811.2|33
1623156670000|2021-06-08 12:51:10|32999.3|32849.3|32990|32840|32999.7|32849.7|32990|32840|35
1623156680000|2021-06-08 12:51:20|32990.1|32840.1|32994.9|32844.9|32994.9|32844.9|32989.3|32839.3|31
1623156690000|2021-06-08 12:51:30|32995.1|32845.1|32989.1|32839.1|32999.3|32849.3|32989.1|32839.1|38
1623156700000|2021-06-08 12:51:40|33001.4|32851.4|33001|32851|33009|32859|32994.6|32844.6|23
1623156710000|2021-06-08 12:51:50|33005.3|32855.3|32990.7|32840.7|33005.5|32855.5|32987.4|32837.4|31
1623156720000|2021-06-08 12:52:00|32990.1|32840.1|32992.2|32842.2|32993.3|32843.3|32988.6|32838.6|29
1623156730000|2021-06-08 12:52:10|32993.9|32843.9|33002.9|32852.9|33004.2|32854.2|32985.4|32835.4|36
1623156740000|2021-06-08 12:52:20|33002.1|32852.1|32988|32838|33007.5|32857.5|32988|32838|36
1623156750000|2021-06-08 12:52:30|32988.2|32838.2|32992.5|32842.5|32992.5|32842.5|32985.9|32835.9|29
1623156760000|2021-06-08 12:52:40|32993.7|32843.7|32987.5|32837.5|32996.2|32846.2|32983.3|32833.3|26
1623156770000|2021-06-08 12:52:50|32987|32837|33000.1|32850.1|33000.3|32850.3|32987|32837|32
1623156780000|2021-06-08 12:53:00|33000.2|32850.2|32998|32848|33003.1|32853.1|32994.7|32844.7|35
1623156790000|2021-06-08 12:53:10|32997.7|32847.7|32993.4|32843.4|32997.8|32847.8|32992.5|32842.5|25
1623156800000|2021-06-08 12:53:20|32994.1|32844.1|32994.5|32844.5|32994.8|32844.8|32992.4|32842.4|19
1623156810000|2021-06-08 12:53:30|32994.3|32844.3|32990.4|32840.4|32994.3|32844.3|32987.4|32837.4|26
1623156820000|2021-06-08 12:53:40|32990|32840|32990.3|32840.3|32990.8|32840.8|32989.5|32839.5|17
1623156830000|2021-06-08 12:53:50|32989.6|32839.6|32978.5|32828.5|32990.5|32840.5|32978.5|32828.5|30
1623156840000|2021-06-08 12:54:00|32976.8|32826.8|32968.4|32818.4|32978.4|32828.4|32967.3|32817.3|34
1623156850000|2021-06-08 12:54:10|32967.1|32817.1|32964.1|32814.1|32967.1|32817.1|32957.5|32807.5|32
1623156860000|2021-06-08 12:54:20|32963.9|32813.9|32955.5|32805.5|32964.9|32814.9|32954.6|32804.6|34
1623156870000|2021-06-08 12:54:30|32955.1|32805.1|32950.8|32800.8|32955.5|32805.5|32944.2|32794.2|27
1623156880000|2021-06-08 12:54:40|32952.1|32802.1|32938.5|32788.5|32952.8|32802.8|32938.3|32788.3|30
1623156890000|2021-06-08 12:54:50|32938.3|32788.3|32934.9|32784.9|32942.8|32792.8|32933.9|32783.9|27
1623156900000|2021-06-08 12:55:00|32934.2|32784.2|32952.9|32802.9|32952.9|32802.9|32934.2|32784.2|36
1623156910000|2021-06-08 12:55:10|32951.7|32801.7|32956.7|32806.7|32956.7|32806.7|32949.3|32799.3|25
1623156920000|2021-06-08 12:55:20|32956.5|32806.5|32950.3|32800.3|32956.7|32806.7|32946.9|32796.9|33
1623156930000|2021-06-08 12:55:30|32950.6|32800.6|32960.9|32810.9|32970.1|32820.1|32948.1|32798.1|31
1623156940000|2021-06-08 12:55:40|32961.9|32811.9|32968|32818|32970.6|32820.6|32960.9|32810.9|26
1623156950000|2021-06-08 12:55:50|32969.8|32819.8|32976.7|32826.7|32976.7|32826.7|32967.6|32817.6|33
1623156960000|2021-06-08 12:56:00|32975.8|32825.8|32974.8|32824.8|32978.4|32828.4|32974.3|32824.3|26
1623156970000|2021-06-08 12:56:10|32974.1|32824.1|32970.2|32820.2|32974.4|32824.4|32969.5|32819.5|34
1623156980000|2021-06-08 12:56:20|32969.4|32819.4|32975.2|32825.2|32978.1|32828.1|32967.9|32817.9|28
1623156990000|2021-06-08 12:56:30|32975.1|32825.1|32984.5|32834.5|32984.5|32834.5|32974.5|32824.5|29
1623157000000|2021-06-08 12:56:40|32985|32835|32976.3|32826.3|32986.7|32836.7|32970.1|32820.1|30
1623157010000|2021-06-08 12:56:50|32977.4|32827.4|32976|32826|32983.7|32833.7|32971.2|32821.2|32
1623157020000|2021-06-08 12:57:00|32975.6|32825.6|32971.9|32821.9|32979.6|32829.6|32969.6|32819.6|35
1623157030000|2021-06-08 12:57:10|32971.6|32821.6|32969.4|32819.4|32975.1|32825.1|32964.4|32814.4|32
1623157040000|2021-06-08 12:57:20|32969.3|32819.3|32969.9|32819.9|32971.1|32821.1|32965.2|32815.2|30
1623157050000|2021-06-08 12:57:30|32969.8|32819.8|32957.4|32807.4|32970.2|32820.2|32956.4|32806.4|31
1623157060000|2021-06-08 12:57:40|32957.9|32807.9|32951.8|32801.8|32960.8|32810.8|32950|32800|31
1623157070000|2021-06-08 12:57:50|32951.9|32801.9|32954.2|32804.2|32962.2|32812.2|32941.2|32791.2|38
1623157080000|2021-06-08 12:58:00|32958.8|32808.8|32968|32818|32974|32824|32956.2|32806.2|30
1623157090000|2021-06-08 12:58:10|32968.6|32818.6|32979.8|32829.8|32979.8|32829.8|32966.1|32816.1|25
1623157100000|2021-06-08 12:58:20|32979.1|32829.1|32990.9|32840.9|32992.5|32842.5|32977.5|32827.5|32
1623157110000|2021-06-08 12:58:30|32991.2|32841.2|32993.4|32843.4|32993.8|32843.8|32981.2|32831.2|36
1623157120000|2021-06-08 12:58:40|32993.2|32843.2|32991.7|32841.7|32998.8|32848.8|32988.7|32838.7|29
1623157130000|2021-06-08 12:58:50|32987.9|32837.9|32989.5|32839.5|32996.4|32846.4|32982.1|32832.1|23
1623157140000|2021-06-08 12:59:00|32988.8|32838.8|32992.9|32842.9|32993.2|32843.2|32988|32838|22
1623157150000|2021-06-08 12:59:10|32992.2|32842.2|33002.6|32852.6|33002.9|32852.9|32990.3|32840.3|28
1623157160000|2021-06-08 12:59:20|33002.9|32852.9|33008|32858|33016.2|32866.2|33001.2|32851.2|31
1623157170000|2021-06-08 12:59:30|33006.7|32856.7|32997.2|32847.2|33011.6|32861.6|32996.4|32846.4|33
1623157180000|2021-06-08 12:59:40|32996.9|32846.9|32991.8|32841.8|32997.3|32847.3|32991.8|32841.8|14
1623157190000|2021-06-08 12:59:50|32990.2|32840.2|32982.7|32832.7|32990.2|32840.2|32982.7|32832.7|22
1623157200000|2021-06-08 13:00:00|32982.2|32832.2|32980.6|32830.6|32982.6|32832.6|32975.8|32825.8|34
1623157210000|2021-06-08 13:00:10|32978.4|32828.4|32991|32841|32991.1|32841.1|32976.6|32826.6|23
1623157220000|2021-06-08 13:00:20|32992.3|32842.3|32999.2|32849.2|32999.9|32849.9|32991|32841|31
1623157230000|2021-06-08 13:00:30|32999.6|32849.6|33002.1|32852.1|33006.4|32856.4|32998|32848|26
1623157240000|2021-06-08 13:00:40|33002|32852|33000.7|32850.7|33005.8|32855.8|33000.7|32850.7|31
1623157250000|2021-06-08 13:00:50|33001.3|32851.3|33021.1|32871.1|33024.6|32874.6|33000.7|32850.7|38
1623157260000|2021-06-08 13:01:00|33027.1|32877.1|33032.4|32882.4|33032.6|32882.6|33018.4|32868.4|37
1623157270000|2021-06-08 13:01:10|33032.2|32882.2|33025.8|32875.8|33033.8|32883.8|33021.6|32871.6|39
1623157280000|2021-06-08 13:01:20|33025.2|32875.2|33017.5|32867.5|33027.1|32877.1|33017.5|32867.5|37
1623157290000|2021-06-08 13:01:30|33015.9|32865.9|33008.6|32858.6|33017.7|32867.7|33005.5|32855.5|32
1623157300000|2021-06-08 13:01:40|33009.5|32859.5|33015.1|32865.1|33015.1|32865.1|33008.6|32858.6|17
1623157310000|2021-06-08 13:01:50|33015.3|32865.3|33015.7|32865.7|33016.1|32866.1|33013|32863|18
1623157320000|2021-06-08 13:02:00|33015.6|32865.6|33011.8|32861.8|33015.6|32865.6|33010.8|32860.8|23
1623157330000|2021-06-08 13:02:10|33011.7|32861.7|33013.2|32863.2|33014.2|32864.2|33011.2|32861.2|30
1623157340000|2021-06-08 13:02:20|33013.1|32863.1|33010.8|32860.8|33014.1|32864.1|33010|32860|11
1623157350000|2021-06-08 13:02:30|33011.2|32861.2|33011.9|32861.9|33012.6|32862.6|33008.6|32858.6|31
1623157360000|2021-06-08 13:02:40|33010.4|32860.4|33011.1|32861.1|33011.1|32861.1|33009|32859|23
1623157370000|2021-06-08 13:02:50|33011.2|32861.2|33006.3|32856.3|33011.2|32861.2|33006.1|32856.1|14
1623157380000|2021-06-08 13:03:00|33005.9|32855.9|33005.6|32855.6|33005.9|32855.9|33005.5|32855.5|8
1623157390000|2021-06-08 13:03:10|33005.5|32855.5|33023|32873|33024.5|32874.5|33005.5|32855.5|26
1623157400000|2021-06-08 13:03:20|33023.3|32873.3|33011.9|32861.9|33023.3|32873.3|33011.9|32861.9|22
1623157410000|2021-06-08 13:03:30|33011.5|32861.5|33016.9|32866.9|33018|32868|33011.2|32861.2|34
1623157420000|2021-06-08 13:03:40|33017.2|32867.2|33015.8|32865.8|33017.3|32867.3|33015.5|32865.5|21
1623157430000|2021-06-08 13:03:50|33015.7|32865.7|33020.5|32870.5|33023.3|32873.3|33015.7|32865.7|21
1623157440000|2021-06-08 13:04:00|33020.8|32870.8|33010.7|32860.7|33020.8|32870.8|33010.6|32860.6|22
1623157460000|2021-06-08 13:04:20|33010.6|32860.6|33013.7|32863.7|33013.7|32863.7|33009.4|32859.4|7
1623157470000|2021-06-08 13:04:30|33012.5|32862.5|33021.4|32871.4|33021.4|32871.4|33011.6|32861.6|21
1623157480000|2021-06-08 13:04:40|33023.5|32873.5|33009.5|32859.5|33024.3|32874.3|33008.8|32858.8|27
1623157490000|2021-06-08 13:04:50|33009.4|32859.4|33001.8|32851.8|33009.4|32859.4|33001.8|32851.8|22
1623157500000|2021-06-08 13:05:00|33001.5|32851.5|32982.7|32832.7|33002|32852|32981.6|32831.6|28
1623157510000|2021-06-08 13:05:10|32981.2|32831.2|32950.7|32800.7|32981.3|32831.3|32947.5|32797.5|35
1623157520000|2021-06-08 13:05:20|32949.4|32799.4|32951.4|32801.4|32953.7|32803.7|32947.7|32797.7|21
1623157530000|2021-06-08 13:05:30|32946.1|32796.1|32925.3|32775.3|32946.1|32796.1|32925.3|32775.3|26
1623157540000|2021-06-08 13:05:40|32922.6|32772.6|32909.7|32759.7|32922.6|32772.6|32897.6|32747.6|38
1623157550000|2021-06-08 13:05:50|32908.9|32758.9|32881.3|32731.3|32908.9|32758.9|32879.4|32729.4|38
1623157560000|2021-06-08 13:06:00|32882.6|32732.6|32900.6|32750.6|32901|32751|32880.3|32730.3|35
1623157570000|2021-06-08 13:06:10|32901|32751|32902.4|32752.4|32907.2|32757.2|32901|32751|32
1623157580000|2021-06-08 13:06:20|32901.7|32751.7|32894.6|32744.6|32901.7|32751.7|32893.5|32743.5|35
1623157590000|2021-06-08 13:06:30|32894.7|32744.7|32891.2|32741.2|32901.5|32751.5|32891.2|32741.2|34
1623157600000|2021-06-08 13:06:40|32891.4|32741.4|32886.1|32736.1|32892.5|32742.5|32886|32736|31
1623157610000|2021-06-08 13:06:50|32885.2|32735.2|32888.9|32738.9|32890.5|32740.5|32885.2|32735.2|27
1623157620000|2021-06-08 13:07:00|32888.5|32738.5|32886.4|32736.4|32889.3|32739.3|32886.4|32736.4|28
1623157630000|2021-06-08 13:07:10|32885.7|32735.7|32878.6|32728.6|32886.1|32736.1|32878.6|32728.6|35
1623157640000|2021-06-08 13:07:20|32873.1|32723.1|32882|32732|32882|32732|32864|32714|37
1623157650000|2021-06-08 13:07:30|32881.4|32731.4|32904.3|32754.3|32904.6|32754.6|32880.9|32730.9|33
1623157660000|2021-06-08 13:07:40|32902.9|32752.9|32902.3|32752.3|32919.1|32769.1|32902.3|32752.3|40
1623157670000|2021-06-08 13:07:50|32901.1|32751.1|32910.6|32760.6|32911.4|32761.4|32900.6|32750.6|38
1623157680000|2021-06-08 13:08:00|32908.2|32758.2|32934.2|32784.2|32935.8|32785.8|32908.2|32758.2|34
1623157690000|2021-06-08 13:08:10|32933.4|32783.4|32902.3|32752.3|32933.4|32783.4|32900.7|32750.7|38
1623157700000|2021-06-08 13:08:20|32901|32751|32889.4|32739.4|32903.1|32753.1|32889.4|32739.4|34
1623157710000|2021-06-08 13:08:30|32888.9|32738.9|32890.8|32740.8|32892.6|32742.6|32883.6|32733.6|24
1623157720000|2021-06-08 13:08:40|32889.7|32739.7|32892.6|32742.6|32895.3|32745.3|32889.7|32739.7|27
1623157730000|2021-06-08 13:08:50|32892.5|32742.5|32891|32741|32900|32750|32890.7|32740.7|29
1623157740000|2021-06-08 13:09:00|32890.9|32740.9|32886.6|32736.6|32891.6|32741.6|32885.5|32735.5|35
1623157750000|2021-06-08 13:09:10|32886.3|32736.3|32886.9|32736.9|32887.6|32737.6|32885.6|32735.6|29
1623157760000|2021-06-08 13:09:20|32887.1|32737.1|32869.2|32719.2|32887.3|32737.3|32869.2|32719.2|38
1623157770000|2021-06-08 13:09:30|32868.7|32718.7|32863.4|32713.4|32881.9|32731.9|32862|32712|37
1623157780000|2021-06-08 13:09:40|32863.9|32713.9|32862.4|32712.4|32864.6|32714.6|32852.7|32702.7|37
1623157790000|2021-06-08 13:09:50|32862.3|32712.3|32857.4|32707.4|32873|32723|32856.9|32706.9|35
1623157800000|2021-06-08 13:10:00|32857.1|32707.1|32841.7|32691.7|32858.3|32708.3|32841.7|32691.7|34
1623157810000|2021-06-08 13:10:10|32843.9|32693.9|32842.8|32692.8|32845.9|32695.9|32841.6|32691.6|32
1623157820000|2021-06-08 13:10:20|32843.2|32693.2|32850|32700|32852.7|32702.7|32839.7|32689.7|33
1623157830000|2021-06-08 13:10:30|32851.8|32701.8|32873.2|32723.2|32878.6|32728.6|32851.8|32701.8|32
1623157840000|2021-06-08 13:10:40|32871.2|32721.2|32885.5|32735.5|32887.6|32737.6|32870.4|32720.4|37
1623157850000|2021-06-08 13:10:50|32885.6|32735.6|32888.9|32738.9|32891.7|32741.7|32884.7|32734.7|31
1623157860000|2021-06-08 13:11:00|32889.9|32739.9|32887.2|32737.2|32890.6|32740.6|32885.5|32735.5|30
1623157870000|2021-06-08 13:11:10|32887.6|32737.6|32896.9|32746.9|32897.3|32747.3|32887.4|32737.4|30
1623157880000|2021-06-08 13:11:20|32897.4|32747.4|32899.4|32749.4|32901.3|32751.3|32896.8|32746.8|32
1623157890000|2021-06-08 13:11:30|32899.3|32749.3|32871.9|32721.9|32901.6|32751.6|32871.9|32721.9|34
1623157900000|2021-06-08 13:11:40|32870.1|32720.1|32872.7|32722.7|32878.4|32728.4|32868.7|32718.7|29
1623157910000|2021-06-08 13:11:50|32869.1|32719.1|32852.5|32702.5|32871.9|32721.9|32849.3|32699.3|33
1623157920000|2021-06-08 13:12:00|32851.7|32701.7|32859.7|32709.7|32863.3|32713.3|32851.7|32701.7|34
1623157930000|2021-06-08 13:12:10|32859.2|32709.2|32870.8|32720.8|32870.8|32720.8|32859|32709|28
1623157940000|2021-06-08 13:12:20|32870.4|32720.4|32873.1|32723.1|32874.2|32724.2|32870.3|32720.3|21
1623157950000|2021-06-08 13:12:30|32872|32722|32869.4|32719.4|32873|32723|32869.4|32719.4|19
1623157960000|2021-06-08 13:12:40|32869.3|32719.3|32876.6|32726.6|32877.6|32727.6|32868.9|32718.9|25
1623157970000|2021-06-08 13:12:50|32877.1|32727.1|32888.9|32738.9|32888.9|32738.9|32872.1|32722.1|34
1623157980000|2021-06-08 13:13:00|32887.6|32737.6|32891.3|32741.3|32891.9|32741.9|32886.7|32736.7|30
1623157990000|2021-06-08 13:13:10|32891|32741|32892.9|32742.9|32897.4|32747.4|32891|32741|26
1623158000000|2021-06-08 13:13:20|32890.8|32740.8|32888.6|32738.6|32893.3|32743.3|32885|32735|33
1623158010000|2021-06-08 13:13:30|32889.7|32739.7|32899.3|32749.3|32904.1|32754.1|32886|32736|34
1623158020000|2021-06-08 13:13:40|32897.2|32747.2|32891.8|32741.8|32898|32748|32891.3|32741.3|36
1623158030000|2021-06-08 13:13:50|32890.5|32740.5|32888.8|32738.8|32892.9|32742.9|32885.9|32735.9|22
1623158040000|2021-06-08 13:14:00|32888.7|32738.7|32879.2|32729.2|32889.8|32739.8|32879.2|32729.2|28
1623158050000|2021-06-08 13:14:10|32881.3|32731.3|32887.2|32737.2|32892.4|32742.4|32880.7|32730.7|37
1623158060000|2021-06-08 13:14:20|32886.8|32736.8|32901.1|32751.1|32901.6|32751.6|32882.2|32732.2|35
1623158070000|2021-06-08 13:14:30|32900.4|32750.4|32893.5|32743.5|32900.7|32750.7|32885|32735|30
1623158080000|2021-06-08 13:14:40|32885.4|32735.4|32890.2|32740.2|32894.3|32744.3|32881.4|32731.4|25
1623158090000|2021-06-08 13:14:50|32889.6|32739.6|32891.4|32741.4|32893.9|32743.9|32888.6|32738.6|33
1623158100000|2021-06-08 13:15:00|32892.2|32742.2|32886.1|32736.1|32893.4|32743.4|32885.8|32735.8|24
1623158110000|2021-06-08 13:15:10|32888.1|32738.1|32893.9|32743.9|32896.5|32746.5|32888.1|32738.1|28
1623158120000|2021-06-08 13:15:20|32893.4|32743.4|32894.5|32744.5|32896|32746|32889.4|32739.4|26
1623158130000|2021-06-08 13:15:30|32893.4|32743.4|32905.3|32755.3|32907.9|32757.9|32893.4|32743.4|33
1623158140000|2021-06-08 13:15:40|32901|32751|32904|32754|32907|32757|32899.3|32749.3|29
1623158150000|2021-06-08 13:15:50|32906.7|32756.7|32921.8|32771.8|32924.8|32774.8|32906.7|32756.7|27
1623158160000|2021-06-08 13:16:00|32921.5|32771.5|32932.9|32782.9|32932.9|32782.9|32920.8|32770.8|31
1623158170000|2021-06-08 13:16:10|32933|32783|32932.1|32782.1|32941.5|32791.5|32930.3|32780.3|35
1623158180000|2021-06-08 13:16:20|32932.2|32782.2|32933.9|32783.9|32934.9|32784.9|32932|32782|22
1623158190000|2021-06-08 13:16:30|32934.3|32784.3|32934.2|32784.2|32934.8|32784.8|32931.1|32781.1|28
1623158200000|2021-06-08 13:16:40|32934.3|32784.3|32929.1|32779.1|32934.3|32784.3|32929.1|32779.1|22
1623158210000|2021-06-08 13:16:50|32929.7|32779.7|32927.4|32777.4|32929.7|32779.7|32926.6|32776.6|10
1623158220000|2021-06-08 13:17:00|32927.9|32777.9|32938|32788|32938.2|32788.2|32927.9|32777.9|27
1623158230000|2021-06-08 13:17:10|32938.2|32788.2|32879.4|32729.4|32938.2|32788.2|32876.2|32726.2|40
1623158240000|2021-06-08 13:17:20|32878.8|32728.8|32885.9|32735.9|32891.8|32741.8|32877.3|32727.3|35
1623158250000|2021-06-08 13:17:30|32886|32736|32883.5|32733.5|32887.2|32737.2|32881.4|32731.4|31
1623158260000|2021-06-08 13:17:40|32885.2|32735.2|32888.3|32738.3|32889.9|32739.9|32883.5|32733.5|30
1623158270000|2021-06-08 13:17:50|32889.9|32739.9|32893.5|32743.5|32894.3|32744.3|32887.2|32737.2|22
1623158280000|2021-06-08 13:18:00|32892.1|32742.1|32891|32741|32893.8|32743.8|32889.1|32739.1|15
1623158290000|2021-06-08 13:18:10|32890.4|32740.4|32903.5|32753.5|32903.6|32753.6|32890.4|32740.4|29
1623158300000|2021-06-08 13:18:20|32904.9|32754.9|32909.5|32759.5|32911.4|32761.4|32897.7|32747.7|30
1623158310000|2021-06-08 13:18:30|32909.8|32759.8|32905.9|32755.9|32910.2|32760.2|32901.3|32751.3|31
1623158320000|2021-06-08 13:18:40|32905.8|32755.8|32905.5|32755.5|32906.3|32756.3|32905.3|32755.3|15
1623158330000|2021-06-08 13:18:50|32905.4|32755.4|32890.2|32740.2|32906.2|32756.2|32889.1|32739.1|31
1623158340000|2021-06-08 13:19:00|32890.1|32740.1|32880.7|32730.7|32891.3|32741.3|32879|32729|28
1623158350000|2021-06-08 13:19:10|32879.3|32729.3|32879.6|32729.6|32881.4|32731.4|32877|32727|22
1623158360000|2021-06-08 13:19:20|32878.4|32728.4|32871|32721|32879.8|32729.8|32871|32721|21
1623158370000|2021-06-08 13:19:30|32870.8|32720.8|32871.7|32721.7|32872.4|32722.4|32870.1|32720.1|8
1623158380000|2021-06-08 13:19:40|32870.5|32720.5|32880.7|32730.7|32880.8|32730.8|32870.5|32720.5|21
1623158390000|2021-06-08 13:19:50|32881|32731|32884.2|32734.2|32884.3|32734.3|32871.5|32721.5|27
1623158400000|2021-06-08 13:20:00|32884.1|32734.1|32887.4|32737.4|32890.1|32740.1|32881.1|32731.1|31
1623158410000|2021-06-08 13:20:10|32887.7|32737.7|32889.2|32739.2|32897.8|32747.8|32887.7|32737.7|32
1623158420000|2021-06-08 13:20:20|32888.2|32738.2|32889.7|32739.7|32891.2|32741.2|32885.7|32735.7|32
1623158430000|2021-06-08 13:20:30|32889.6|32739.6|32888.9|32738.9|32890.8|32740.8|32886.2|32736.2|33
1623158440000|2021-06-08 13:20:40|32889.1|32739.1|32885.4|32735.4|32890.5|32740.5|32885.4|32735.4|24
1623158450000|2021-06-08 13:20:50|32887|32737|32887.4|32737.4|32888.9|32738.9|32886.1|32736.1|25
1623158460000|2021-06-08 13:21:00|32887.1|32737.1|32871.6|32721.6|32887.8|32737.8|32871.1|32721.1|29
1623158470000|2021-06-08 13:21:10|32871.3|32721.3|32869.9|32719.9|32876.8|32726.8|32868.7|32718.7|32
1623158480000|2021-06-08 13:21:20|32869.2|32719.2|32875.9|32725.9|32876|32726|32869.2|32719.2|11
1623158490000|2021-06-08 13:21:30|32876|32726|32867|32717|32876|32726|32866.2|32716.2|27
1623158500000|2021-06-08 13:21:40|32866.7|32716.7|32886.6|32736.6|32887.2|32737.2|32866.7|32716.7|28
1623158510000|2021-06-08 13:21:50|32888.6|32738.6|32897.4|32747.4|32897.4|32747.4|32886|32736|29
1623158520000|2021-06-08 13:22:00|32897.1|32747.1|32888.3|32738.3|32900.1|32750.1|32887|32737|31
1623158530000|2021-06-08 13:22:10|32888.7|32738.7|32904.5|32754.5|32905.9|32755.9|32888.7|32738.7|31
1623158540000|2021-06-08 13:22:20|32905|32755|32896.6|32746.6|32906.9|32756.9|32896|32746|37
1623158550000|2021-06-08 13:22:30|32895.5|32745.5|32899.6|32749.6|32899.7|32749.7|32895.5|32745.5|34
1623158560000|2021-06-08 13:22:40|32899.7|32749.7|32900.6|32750.6|32900.6|32750.6|32898.9|32748.9|20
1623158570000|2021-06-08 13:22:50|32900.3|32750.3|32896|32746|32903.4|32753.4|32896|32746|24
1623158580000|2021-06-08 13:23:00|32895.9|32745.9|32887.1|32737.1|32900.5|32750.5|32886.2|32736.2|23
1623158590000|2021-06-08 13:23:10|32887.7|32737.7|32889.1|32739.1|32890.3|32740.3|32887.1|32737.1|28
1623158600000|2021-06-08 13:23:20|32888.4|32738.4|32873.6|32723.6|32889.1|32739.1|32870.9|32720.9|27
1623158610000|2021-06-08 13:23:30|32873.7|32723.7|32871.3|32721.3|32875.1|32725.1|32869.7|32719.7|21
1623158620000|2021-06-08 13:23:40|32870.2|32720.2|32857.9|32707.9|32870.6|32720.6|32856.8|32706.8|29
1623158630000|2021-06-08 13:23:50|32856.8|32706.8|32846.7|32696.7|32856.8|32706.8|32840.5|32690.5|31
1623158640000|2021-06-08 13:24:00|32848.4|32698.4|32851.3|32701.3|32853.5|32703.5|32848.3|32698.3|31
1623158650000|2021-06-08 13:24:10|32852.8|32702.8|32848|32698|32853.2|32703.2|32848|32698|32
1623158660000|2021-06-08 13:24:20|32843|32693|32825.1|32675.1|32845.2|32695.2|32823.7|32673.7|35
1623158670000|2021-06-08 13:24:30|32824.3|32674.3|32815.3|32665.3|32825.8|32675.8|32815.3|32665.3|31
1623158680000|2021-06-08 13:24:40|32815.4|32665.4|32821.8|32671.8|32829.7|32679.7|32815.4|32665.4|37
1623158690000|2021-06-08 13:24:50|32821.5|32671.5|32823.3|32673.3|32824.3|32674.3|32820.3|32670.3|30
1623158700000|2021-06-08 13:25:00|32823.1|32673.1|32829.6|32679.6|32838|32688|32822.2|32672.2|35
1623158710000|2021-06-08 13:25:10|32836.8|32686.8|32853.1|32703.1|32853.8|32703.8|32836.8|32686.8|30
1623158720000|2021-06-08 13:25:20|32854.2|32704.2|32852|32702|32856.8|32706.8|32851.4|32701.4|24
1623158730000|2021-06-08 13:25:30|32854.3|32704.3|32854.9|32704.9|32854.9|32704.9|32851.9|32701.9|10
1623158740000|2021-06-08 13:25:40|32854.5|32704.5|32845.1|32695.1|32854.5|32704.5|32843.7|32693.7|9
1623158750000|2021-06-08 13:25:50|32851.1|32701.1|32852.8|32702.8|32854.2|32704.2|32850.9|32700.9|20
1623158760000|2021-06-08 13:26:00|32852.9|32702.9|32862.9|32712.9|32864.4|32714.4|32849.7|32699.7|20
1623158770000|2021-06-08 13:26:10|32863.3|32713.3|32861.1|32711.1|32863.3|32713.3|32859.4|32709.4|18
1623158780000|2021-06-08 13:26:20|32861.4|32711.4|32859.7|32709.7|32868.1|32718.1|32859.4|32709.4|20
1623158790000|2021-06-08 13:26:30|32858.3|32708.3|32857.2|32707.2|32858.3|32708.3|32852.2|32702.2|20
1623158800000|2021-06-08 13:26:40|32856.8|32706.8|32856|32706|32859.4|32709.4|32853.9|32703.9|21
1623158810000|2021-06-08 13:26:50|32858.4|32708.4|32859.1|32709.1|32859.5|32709.5|32855.4|32705.4|27
1623158820000|2021-06-08 13:27:00|32857.3|32707.3|32865.5|32715.5|32866.7|32716.7|32855.5|32705.5|24
1623158830000|2021-06-08 13:27:10|32866.5|32716.5|32871.8|32721.8|32881.1|32731.1|32866.4|32716.4|21
1623158840000|2021-06-08 13:27:20|32869.7|32719.7|32862.9|32712.9|32869.7|32719.7|32857|32707|24
1623158850000|2021-06-08 13:27:30|32858.4|32708.4|32842|32692|32858.4|32708.4|32840|32690|22
1623158860000|2021-06-08 13:27:40|32841.3|32691.3|32825.2|32675.2|32842.5|32692.5|32824.8|32674.8|27
1623158870000|2021-06-08 13:27:50|32826|32676|32825.2|32675.2|32830.5|32680.5|32823.1|32673.1|18
1623158880000|2021-06-08 13:28:00|32825.9|32675.9|32827.3|32677.3|32831.8|32681.8|32825.9|32675.9|21
1623158890000|2021-06-08 13:28:10|32827.4|32677.4|32748.9|32598.9|32827.4|32677.4|32744|32594|29
1623158900000|2021-06-08 13:28:20|32755.5|32605.5|32751.5|32601.5|32773.3|32623.3|32747.5|32597.5|26
1623158910000|2021-06-08 13:28:30|32753.3|32603.3|32748.9|32598.9|32763.6|32613.6|32746.5|32596.5|25
1623158920000|2021-06-08 13:28:40|32748.6|32598.6|32722.1|32572.1|32749.4|32599.4|32722.1|32572.1|27
1623158930000|2021-06-08 13:28:50|32727.1|32577.1|32679.7|32529.7|32727.1|32577.1|32658.1|32508.1|29
1623158940000|2021-06-08 13:29:00|32682.4|32532.4|32710.2|32560.2|32710.2|32560.2|32680|32530|27
1623158950000|2021-06-08 13:29:10|32708.7|32558.7|32718.8|32568.8|32719.5|32569.5|32698.4|32548.4|26
1623158960000|2021-06-08 13:29:20|32717.4|32567.4|32712.4|32562.4|32717.4|32567.4|32705.8|32555.8|22
1623158970000|2021-06-08 13:29:30|32712.7|32562.7|32716.4|32566.4|32725.1|32575.1|32712.7|32562.7|24
1623158980000|2021-06-08 13:29:40|32717.4|32567.4|32733.7|32583.7|32733.8|32583.8|32717.4|32567.4|24
1623158990000|2021-06-08 13:29:50|32733.4|32583.4|32730.8|32580.8|32733.6|32583.6|32722.5|32572.5|22
1623159000000|2021-06-08 13:30:00|32730.2|32580.2|32764.9|32614.9|32764.9|32614.9|32728.7|32578.7|27
1623159010000|2021-06-08 13:30:10|32762.3|32612.3|32756.5|32606.5|32764|32614|32750.8|32600.8|24
1623159020000|2021-06-08 13:30:20|32757.9|32607.9|32776.9|32626.9|32776.9|32626.9|32755.8|32605.8|20
1623159030000|2021-06-08 13:30:30|32775.6|32625.6|32811.8|32661.8|32811.8|32661.8|32774.1|32624.1|27
1623159040000|2021-06-08 13:30:40|32814.9|32664.9|32811.4|32661.4|32821|32671|32811.4|32661.4|28
1623159050000|2021-06-08 13:30:50|32810.1|32660.1|32794.5|32644.5|32811.6|32661.6|32788.8|32638.8|27
1623159060000|2021-06-08 13:31:00|32797.7|32647.7|32786.3|32636.3|32805.8|32655.8|32786.3|32636.3|25
1623159070000|2021-06-08 13:31:10|32784.3|32634.3|32799.7|32649.7|32799.7|32649.7|32782.2|32632.2|27
1623159080000|2021-06-08 13:31:20|32800.2|32650.2|32799.6|32649.6|32802.6|32652.6|32799.6|32649.6|26
1623159090000|2021-06-08 13:31:30|32799.3|32649.3|32798.8|32648.8|32800.4|32650.4|32787|32637|24
1623159100000|2021-06-08 13:31:40|32795.3|32645.3|32802.7|32652.7|32808|32658|32793.9|32643.9|26
1623159110000|2021-06-08 13:31:50|32800.9|32650.9|32809.9|32659.9|32809.9|32659.9|32800.5|32650.5|26
1623159120000|2021-06-08 13:32:00|32810.7|32660.7|32798.4|32648.4|32810.9|32660.9|32797.9|32647.9|25
1623159130000|2021-06-08 13:32:10|32804.4|32654.4|32819.4|32669.4|32819.4|32669.4|32799.5|32649.5|24
1623159140000|2021-06-08 13:32:20|32820.9|32670.9|32843|32693|32847.7|32697.7|32820.9|32670.9|27
1623159150000|2021-06-08 13:32:30|32844.5|32694.5|32837|32687|32844.7|32694.7|32830.7|32680.7|28
1623159160000|2021-06-08 13:32:40|32833.7|32683.7|32849.5|32699.5|32849.5|32699.5|32833.7|32683.7|24
1623159170000|2021-06-08 13:32:50|32848.6|32698.6|32850.9|32700.9|32857|32707|32847.3|32697.3|25
1623159180000|2021-06-08 13:33:00|32851.7|32701.7|32849.2|32699.2|32853.5|32703.5|32842.8|32692.8|27
1623159190000|2021-06-08 13:33:10|32856.1|32706.1|32854.5|32704.5|32857.8|32707.8|32847.7|32697.7|21
1623159200000|2021-06-08 13:33:20|32852.2|32702.2|32858.7|32708.7|32860.2|32710.2|32849.6|32699.6|21
1623159210000|2021-06-08 13:33:30|32861.6|32711.6|32866|32716|32866|32716|32856.2|32706.2|27
1623159220000|2021-06-08 13:33:40|32863.6|32713.6|32878.3|32728.3|32878.7|32728.7|32863.6|32713.6|23
1623159230000|2021-06-08 13:33:50|32879.6|32729.6|32880.6|32730.6|32881.8|32731.8|32879.5|32729.5|19
1623159240000|2021-06-08 13:34:00|32879.9|32729.9|32871.4|32721.4|32882|32732|32871.4|32721.4|24
1623159250000|2021-06-08 13:34:10|32870.4|32720.4|32877.1|32727.1|32878.7|32728.7|32867.6|32717.6|28
1623159260000|2021-06-08 13:34:20|32875.1|32725.1|32877.6|32727.6|32878.9|32728.9|32874.4|32724.4|23
1623159270000|2021-06-08 13:34:30|32878.3|32728.3|32884.7|32734.7|32884.7|32734.7|32878.3|32728.3|23
1623159280000|2021-06-08 13:34:40|32887.6|32737.6|32892.5|32742.5|32893.4|32743.4|32887.6|32737.6|27
1623159290000|2021-06-08 13:34:50|32892.1|32742.1|32892.2|32742.2|32893.3|32743.3|32889.5|32739.5|23
1623159300000|2021-06-08 13:35:00|32893.1|32743.1|32879.9|32729.9|32893.1|32743.1|32877.6|32727.6|22
1623159310000|2021-06-08 13:35:10|32879.7|32729.7|32864.9|32714.9|32879.7|32729.7|32860.2|32710.2|24
1623159320000|2021-06-08 13:35:20|32865.2|32715.2|32850.7|32700.7|32865.2|32715.2|32850.7|32700.7|26
1623159330000|2021-06-08 13:35:30|32851.2|32701.2|32850.3|32700.3|32855|32705|32849.9|32699.9|23
1623159340000|2021-06-08 13:35:40|32851.6|32701.6|32833.8|32683.8|32851.6|32701.6|32829.9|32679.9|24
1623159350000|2021-06-08 13:35:50|32833.9|32683.9|32840.8|32690.8|32844.1|32694.1|32833.9|32683.9|27
1623159360000|2021-06-08 13:36:00|32840.9|32690.9|32836.8|32686.8|32841.5|32691.5|32836.8|32686.8|25
1623159370000|2021-06-08 13:36:10|32834.4|32684.4|32822|32672|32834.4|32684.4|32819.4|32669.4|18
1623159380000|2021-06-08 13:36:20|32818.2|32668.2|32816.4|32666.4|32824.6|32674.6|32812.4|32662.4|26
1623159390000|2021-06-08 13:36:30|32815.8|32665.8|32803.6|32653.6|32815.8|32665.8|32801.5|32651.5|25
1623159400000|2021-06-08 13:36:40|32802.7|32652.7|32808.2|32658.2|32815.7|32665.7|32802.7|32652.7|27
1623159410000|2021-06-08 13:36:50|32808.5|32658.5|32807.8|32657.8|32816.4|32666.4|32807.8|32657.8|24
1623159420000|2021-06-08 13:37:00|32807|32657|32824.5|32674.5|32824.5|32674.5|32806.3|32656.3|28
1623159430000|2021-06-08 13:37:10|32825.2|32675.2|32815.4|32665.4|32825.2|32675.2|32815.2|32665.2|26
1623159440000|2021-06-08 13:37:20|32827.1|32677.1|32814.3|32664.3|32827.1|32677.1|32812.9|32662.9|22
1623159450000|2021-06-08 13:37:30|32817.2|32667.2|32818.1|32668.1|32818.4|32668.4|32814.4|32664.4|22
1623159460000|2021-06-08 13:37:40|32816.9|32666.9|32809.6|32659.6|32818|32668|32809.6|32659.6|23
1623159470000|2021-06-08 13:37:50|32810.4|32660.4|32818.8|32668.8|32822.3|32672.3|32806.2|32656.2|23
1623159480000|2021-06-08 13:38:00|32818.9|32668.9|32811.2|32661.2|32820.8|32670.8|32809.7|32659.7|21
1623159490000|2021-06-08 13:38:10|32811.1|32661.1|32809.4|32659.4|32811.1|32661.1|32809.1|32659.1|5
1623159500000|2021-06-08 13:38:20|32809.1|32659.1|32789|32639|32809.1|32659.1|32788|32638|23
1623159510000|2021-06-08 13:38:30|32790.6|32640.6|32803.7|32653.7|32804.8|32654.8|32790.6|32640.6|26
1623159520000|2021-06-08 13:38:40|32803.1|32653.1|32818.7|32668.7|32820|32670|32803|32653|26
1623159530000|2021-06-08 13:38:50|32817.5|32667.5|32802.2|32652.2|32817.5|32667.5|32800.3|32650.3|24
1623159540000|2021-06-08 13:39:00|32802.1|32652.1|32789.8|32639.8|32802.9|32652.9|32789.6|32639.6|25
1623159550000|2021-06-08 13:39:10|32788.3|32638.3|32790.8|32640.8|32790.8|32640.8|32775.4|32625.4|24
1623159560000|2021-06-08 13:39:20|32790.4|32640.4|32774.9|32624.9|32791.2|32641.2|32771.7|32621.7|24
1623159570000|2021-06-08 13:39:30|32775|32625|32774|32624|32776.1|32626.1|32770.7|32620.7|20
1623159580000|2021-06-08 13:39:40|32774.2|32624.2|32767.8|32617.8|32774.2|32624.2|32767.8|32617.8|25
1623159590000|2021-06-08 13:39:50|32767.1|32617.1|32769.6|32619.6|32769.6|32619.6|32761.2|32611.2|28
1623159600000|2021-06-08 13:40:00|32771.7|32621.7|32777.3|32627.3|32783.2|32633.2|32770.8|32620.8|34
1623159610000|2021-06-08 13:40:10|32778.1|32628.1|32790|32640|32794.8|32644.8|32776|32626|30
1623159620000|2021-06-08 13:40:20|32792.8|32642.8|32786.2|32636.2|32799.2|32649.2|32786.2|32636.2|34
1623159630000|2021-06-08 13:40:30|32787.4|32637.4|32790.6|32640.6|32792.1|32642.1|32785.1|32635.1|31
1623159640000|2021-06-08 13:40:40|32790.4|32640.4|32793.4|32643.4|32793.4|32643.4|32786.7|32636.7|34
1623159650000|2021-06-08 13:40:50|32793.6|32643.6|32786.9|32636.9|32796.3|32646.3|32785.8|32635.8|33
1623159660000|2021-06-08 13:41:00|32786.7|32636.7|32780.1|32630.1|32786.9|32636.9|32779.7|32629.7|27
1623159670000|2021-06-08 13:41:10|32780.3|32630.3|32787.2|32637.2|32787.2|32637.2|32780.3|32630.3|27
1623159680000|2021-06-08 13:41:20|32788.9|32638.9|32796.5|32646.5|32798.1|32648.1|32788.9|32638.9|27
1623159690000|2021-06-08 13:41:30|32796|32646|32782|32632|32796.7|32646.7|32779.4|32629.4|37
1623159700000|2021-06-08 13:41:40|32781.2|32631.2|32780.1|32630.1|32783.4|32633.4|32777.4|32627.4|18
1623159710000|2021-06-08 13:41:50|32780.2|32630.2|32788.7|32638.7|32792.6|32642.6|32780.2|32630.2|31
1623159720000|2021-06-08 13:42:00|32790.4|32640.4|32784.8|32634.8|32791.7|32641.7|32784.8|32634.8|21
1623159730000|2021-06-08 13:42:10|32784.9|32634.9|32783.3|32633.3|32786.4|32636.4|32781.4|32631.4|37
1623159740000|2021-06-08 13:42:20|32783.7|32633.7|32785.1|32635.1|32787.7|32637.7|32780.5|32630.5|28
1623159750000|2021-06-08 13:42:30|32785.3|32635.3|32778.8|32628.8|32786.1|32636.1|32777.3|32627.3|30
1623159760000|2021-06-08 13:42:40|32778|32628|32772|32622|32778|32628|32772|32622|23
1623159770000|2021-06-08 13:42:50|32771.8|32621.8|32756.1|32606.1|32771.8|32621.8|32755.6|32605.6|17
1623159780000|2021-06-08 13:43:00|32756.9|32606.9|32758.8|32608.8|32765.5|32615.5|32756|32606|26
1623159790000|2021-06-08 13:43:10|32758.5|32608.5|32766.9|32616.9|32766.9|32616.9|32757.7|32607.7|31
1623159800000|2021-06-08 13:43:20|32766.7|32616.7|32767.2|32617.2|32770.4|32620.4|32765|32615|24
1623159810000|2021-06-08 13:43:30|32766.2|32616.2|32765.1|32615.1|32766.7|32616.7|32764.6|32614.6|17
1623159820000|2021-06-08 13:43:40|32764.8|32614.8|32765.4|32615.4|32765.9|32615.9|32764.1|32614.1|19
1623159830000|2021-06-08 13:43:50|32766.2|32616.2|32766.2|32616.2|32768.1|32618.1|32764.8|32614.8|21
1623159840000|2021-06-08 13:44:00|32763.8|32613.8|32770.8|32620.8|32771.8|32621.8|32762.3|32612.3|11
1623159850000|2021-06-08 13:44:10|32768.3|32618.3|32772.6|32622.6|32773.2|32623.2|32768.2|32618.2|30
1623159860000|2021-06-08 13:44:20|32772.8|32622.8|32777.9|32627.9|32777.9|32627.9|32772.1|32622.1|28
1623159870000|2021-06-08 13:44:30|32777.5|32627.5|32779.4|32629.4|32779.5|32629.5|32776.2|32626.2|34
1623159880000|2021-06-08 13:44:40|32779.5|32629.5|32775.1|32625.1|32779.8|32629.8|32772.6|32622.6|30
1623159890000|2021-06-08 13:44:50|32776.1|32626.1|32776.4|32626.4|32777.6|32627.6|32773.9|32623.9|23
1623159900000|2021-06-08 13:45:00|32777.4|32627.4|32799.4|32649.4|32799.4|32649.4|32776.4|32626.4|24
1623159910000|2021-06-08 13:45:10|32797.8|32647.8|32795.8|32645.8|32803.7|32653.7|32792.4|32642.4|23
1623159920000|2021-06-08 13:45:20|32796.4|32646.4|32808.7|32658.7|32808.7|32658.7|32795.5|32645.5|25
1623159930000|2021-06-08 13:45:30|32807.5|32657.5|32802.5|32652.5|32814.9|32664.9|32802.5|32652.5|32
1623159940000|2021-06-08 13:45:40|32803|32653|32804.7|32654.7|32805.2|32655.2|32793.3|32643.3|28
1623159950000|2021-06-08 13:45:50|32805.4|32655.4|32819.2|32669.2|32820.3|32670.3|32803.9|32653.9|28
1623159960000|2021-06-08 13:46:00|32819.1|32669.1|32840|32690|32840|32690|32819.1|32669.1|31
1623159970000|2021-06-08 13:46:10|32840.1|32690.1|32818.9|32668.9|32840.1|32690.1|32818.9|32668.9|29
1623159980000|2021-06-08 13:46:20|32819.5|32669.5|32800.4|32650.4|32819.8|32669.8|32798.8|32648.8|33
1623159990000|2021-06-08 13:46:30|32798.7|32648.7|32805.1|32655.1|32805.1|32655.1|32797.1|32647.1|27
1623160000000|2021-06-08 13:46:40|32803.6|32653.6|32800.6|32650.6|32804.8|32654.8|32799.9|32649.9|24
1623160010000|2021-06-08 13:46:50|32800.7|32650.7|32803.4|32653.4|32803.4|32653.4|32798.3|32648.3|23
1623160020000|2021-06-08 13:47:00|32802.5|32652.5|32780|32630|32803.1|32653.1|32778.8|32628.8|30
1623160030000|2021-06-08 13:47:10|32780.6|32630.6|32776.2|32626.2|32782.4|32632.4|32769.3|32619.3|27
1623160040000|2021-06-08 13:47:20|32774.9|32624.9|32772.9|32622.9|32778.1|32628.1|32772.1|32622.1|31
1623160050000|2021-06-08 13:47:30|32773.1|32623.1|32774.4|32624.4|32775.2|32625.2|32773|32623|26
1623160060000|2021-06-08 13:47:40|32774.5|32624.5|32762.2|32612.2|32774.5|32624.5|32757.5|32607.5|22
1623160070000|2021-06-08 13:47:50|32758.9|32608.9|32744.7|32594.7|32760.3|32610.3|32744.7|32594.7|31
1623160080000|2021-06-08 13:48:00|32745.9|32595.9|32735.9|32585.9|32746.8|32596.8|32728.4|32578.4|33
1623160090000|2021-06-08 13:48:10|32736.1|32586.1|32740|32590|32740|32590|32735.5|32585.5|28
1623160100000|2021-06-08 13:48:20|32740.2|32590.2|32737.6|32587.6|32750.5|32600.5|32737.6|32587.6|31
1623160110000|2021-06-08 13:48:30|32736.6|32586.6|32738.2|32588.2|32740.1|32590.1|32736.6|32586.6|26
1623160120000|2021-06-08 13:48:40|32737.9|32587.9|32738.9|32588.9|32739.8|32589.8|32736.9|32586.9|24
1623160130000|2021-06-08 13:48:50|32738.5|32588.5|32742.3|32592.3|32742.6|32592.6|32737.9|32587.9|24
1623160140000|2021-06-08 13:49:00|32742.6|32592.6|32746.2|32596.2|32748.7|32598.7|32739.3|32589.3|34
1623160150000|2021-06-08 13:49:10|32748.6|32598.6|32747.3|32597.3|32752.9|32602.9|32746.1|32596.1|33
1623160160000|2021-06-08 13:49:20|32750.1|32600.1|32752.2|32602.2|32753.6|32603.6|32749.7|32599.7|23
1623160170000|2021-06-08 13:49:30|32751.7|32601.7|32762.1|32612.1|32763.6|32613.6|32751.7|32601.7|26
1623160180000|2021-06-08 13:49:40|32761|32611|32760.9|32610.9|32766.1|32616.1|32759.8|32609.8|34
1623160190000|2021-06-08 13:49:50|32760.6|32610.6|32749|32599|32760.6|32610.6|32748.8|32598.8|25
1623160200000|2021-06-08 13:50:00|32749.8|32599.8|32757.9|32607.9|32760|32610|32749.8|32599.8|32
1623160210000|2021-06-08 13:50:10|32758|32608|32752.5|32602.5|32760.7|32610.7|32751.6|32601.6|32
1623160220000|2021-06-08 13:50:20|32752.4|32602.4|32752.1|32602.1|32753|32603|32746.9|32596.9|35
1623160230000|2021-06-08 13:50:30|32752.6|32602.6|32763|32613|32766.2|32616.2|32751.9|32601.9|31
1623160240000|2021-06-08 13:50:40|32766.1|32616.1|32782.1|32632.1|32783.4|32633.4|32763.5|32613.5|39
1623160250000|2021-06-08 13:50:50|32782.2|32632.2|32781.7|32631.7|32783.5|32633.5|32777|32627|38
1623160260000|2021-06-08 13:51:00|32782.2|32632.2|32795|32645|32799.2|32649.2|32780.6|32630.6|28
1623160270000|2021-06-08 13:51:10|32795.1|32645.1|32793.4|32643.4|32797.2|32647.2|32786.8|32636.8|32
1623160280000|2021-06-08 13:51:20|32791.9|32641.9|32776.5|32626.5|32792.9|32642.9|32775.1|32625.1|35
1623160290000|2021-06-08 13:51:30|32776.2|32626.2|32777.2|32627.2|32779.2|32629.2|32776.2|32626.2|32
1623160300000|2021-06-08 13:51:40|32776.6|32626.6|32769.4|32619.4|32777.5|32627.5|32769|32619|31
1623160310000|2021-06-08 13:51:50|32770.1|32620.1|32775|32625|32775.1|32625.1|32770.1|32620.1|30
1623160320000|2021-06-08 13:52:00|32774.9|32624.9|32766.2|32616.2|32775.9|32625.9|32766|32616|30
1623160330000|2021-06-08 13:52:10|32765.1|32615.1|32752.1|32602.1|32765.7|32615.7|32744.9|32594.9|37
1623160340000|2021-06-08 13:52:20|32752|32602|32749.5|32599.5|32752|32602|32748.6|32598.6|20
1623160350000|2021-06-08 13:52:30|32749|32599|32741.6|32591.6|32749.5|32599.5|32739.1|32589.1|33
1623160360000|2021-06-08 13:52:40|32741.7|32591.7|32739.4|32589.4|32742.1|32592.1|32737.8|32587.8|31
1623160370000|2021-06-08 13:52:50|32739.7|32589.7|32714.5|32564.5|32739.9|32589.9|32714.5|32564.5|29
1623160380000|2021-06-08 13:53:00|32713.2|32563.2|32688.4|32538.4|32713.8|32563.8|32686.9|32536.9|39
1623160390000|2021-06-08 13:53:10|32687.9|32537.9|32694.7|32544.7|32695.1|32545.1|32687|32537|39
1623160400000|2021-06-08 13:53:20|32694.8|32544.8|32642.6|32492.6|32706.8|32556.8|32642.6|32492.6|38
1623160410000|2021-06-08 13:53:30|32641.8|32491.8|32660.7|32510.7|32666.5|32516.5|32641.8|32491.8|34
1623160420000|2021-06-08 13:53:40|32661.5|32511.5|32653|32503|32661.5|32511.5|32649.5|32499.5|35
1623160430000|2021-06-08 13:53:50|32653.3|32503.3|32658.6|32508.6|32663.4|32513.4|32651.6|32501.6|26
1623160440000|2021-06-08 13:54:00|32663.7|32513.7|32663|32513|32663.7|32513.7|32646.9|32496.9|31
1623160450000|2021-06-08 13:54:10|32660.4|32510.4|32667.7|32517.7|32676.3|32526.3|32660.4|32510.4|31
1623160460000|2021-06-08 13:54:20|32667.5|32517.5|32689.3|32539.3|32690.8|32540.8|32663.9|32513.9|33
1623160470000|2021-06-08 13:54:30|32687.3|32537.3|32652.5|32502.5|32687.5|32537.5|32652.5|32502.5|39
1623160480000|2021-06-08 13:54:40|32654.4|32504.4|32654.3|32504.3|32657.4|32507.4|32640.4|32490.4|39
1623160490000|2021-06-08 13:54:50|32652.3|32502.3|32624.6|32474.6|32652.3|32502.3|32620.7|32470.7|40
1623160500000|2021-06-08 13:55:00|32625|32475|32607.4|32457.4|32625.5|32475.5|32607.4|32457.4|31
1623160510000|2021-06-08 13:55:10|32606.6|32456.6|32611|32461|32623|32473|32606.6|32456.6|36
1623160520000|2021-06-08 13:55:20|32612.3|32462.3|32622.9|32472.9|32622.9|32472.9|32608.1|32458.1|38
1623160530000|2021-06-08 13:55:30|32623.1|32473.1|32614.6|32464.6|32636.9|32486.9|32609.7|32459.7|39
1623160540000|2021-06-08 13:55:40|32614.2|32464.2|32605.3|32455.3|32615|32465|32599.3|32449.3|33
1623160550000|2021-06-08 13:55:50|32604.7|32454.7|32604.7|32454.7|32606.2|32456.2|32604.4|32454.4|29
1623160560000|2021-06-08 13:56:00|32605.1|32455.1|32625.3|32475.3|32626.5|32476.5|32604.6|32454.6|36
1623160570000|2021-06-08 13:56:10|32625.6|32475.6|32621.6|32471.6|32625.6|32475.6|32614.8|32464.8|36
1623160580000|2021-06-08 13:56:20|32621.8|32471.8|32624.6|32474.6|32626.4|32476.4|32618.1|32468.1|36
1623160590000|2021-06-08 13:56:30|32626.1|32476.1|32620.6|32470.6|32626.1|32476.1|32619.4|32469.4|36
1623160600000|2021-06-08 13:56:40|32620.5|32470.5|32601.9|32451.9|32622.8|32472.8|32600.9|32450.9|34
1623160610000|2021-06-08 13:56:50|32603.4|32453.4|32599.2|32449.2|32607.6|32457.6|32598.3|32448.3|36
1623160620000|2021-06-08 13:57:00|32599|32449|32584.9|32434.9|32600.6|32450.6|32560.6|32410.6|39
1623160630000|2021-06-08 13:57:10|32582.8|32432.8|32555.4|32405.4|32586.2|32436.2|32555.4|32405.4|39
1623160640000|2021-06-08 13:57:20|32558.2|32408.2|32553.5|32403.5|32570|32420|32552.9|32402.9|33
1623160650000|2021-06-08 13:57:30|32553|32403|32551.3|32401.3|32553|32403|32538.3|32388.3|37
1623160660000|2021-06-08 13:57:40|32554.5|32404.5|32571.9|32421.9|32571.9|32421.9|32552.3|32402.3|37
1623160670000|2021-06-08 13:57:50|32572.1|32422.1|32583.9|32433.9|32588.6|32438.6|32572.1|32422.1|38
1623160680000|2021-06-08 13:58:00|32585|32435|32600.2|32450.2|32601.6|32451.6|32581.9|32431.9|38
1623160690000|2021-06-08 13:58:10|32598.2|32448.2|32597.7|32447.7|32614.8|32464.8|32587.2|32437.2|35
1623160700000|2021-06-08 13:58:20|32597.8|32447.8|32611.6|32461.6|32611.6|32461.6|32591.7|32441.7|25
1623160710000|2021-06-08 13:58:30|32612.6|32462.6|32618.8|32468.8|32619.1|32469.1|32611.8|32461.8|33
1623160720000|2021-06-08 13:58:40|32618.6|32468.6|32615.6|32465.6|32618.9|32468.9|32614.1|32464.1|33
1623160730000|2021-06-08 13:58:50|32616|32466|32610.3|32460.3|32616.7|32466.7|32608.8|32458.8|27
1623160740000|2021-06-08 13:59:00|32610.1|32460.1|32596.8|32446.8|32611.5|32461.5|32596.8|32446.8|37
1623160750000|2021-06-08 13:59:10|32597.2|32447.2|32573.6|32423.6|32597.2|32447.2|32572.4|32422.4|38
1623160760000|2021-06-08 13:59:20|32572.4|32422.4|32567.7|32417.7|32574.6|32424.6|32563.7|32413.7|37
1623160770000|2021-06-08 13:59:30|32569|32419|32552.9|32402.9|32569|32419|32544.3|32394.3|33
1623160780000|2021-06-08 13:59:40|32549.1|32399.1|32488.3|32338.3|32555.3|32405.3|32486.2|32336.2|39
1623160790000|2021-06-08 13:59:50|32493|32343|32481.9|32331.9|32496.8|32346.8|32481.5|32331.5|38
1623160800000|2021-06-08 14:00:00|32483|32333|32527.9|32377.9|32541.8|32391.8|32483|32333|38
1623160810000|2021-06-08 14:00:10|32528.3|32378.3|32545.5|32395.5|32545.5|32395.5|32522|32372|36
1623160820000|2021-06-08 14:00:20|32548.9|32398.9|32549.7|32399.7|32559.7|32409.7|32545.2|32395.2|39
1623160830000|2021-06-08 14:00:30|32548.7|32398.7|32563.5|32413.5|32565.1|32415.1|32548.7|32398.7|37
1623160840000|2021-06-08 14:00:40|32564|32414|32554.5|32404.5|32569.8|32419.8|32553.1|32403.1|35
1623160850000|2021-06-08 14:00:50|32551.3|32401.3|32530.9|32380.9|32551.3|32401.3|32519.6|32369.6|38
1623160860000|2021-06-08 14:01:00|32531.3|32381.3|32566.7|32416.7|32568.7|32418.7|32531.3|32381.3|36
1623160870000|2021-06-08 14:01:10|32566.4|32416.4|32570.7|32420.7|32580.3|32430.3|32565|32415|35
1623160880000|2021-06-08 14:01:20|32574.2|32424.2|32560.2|32410.2|32574.2|32424.2|32559.5|32409.5|35
1623160890000|2021-06-08 14:01:30|32560.3|32410.3|32555.5|32405.5|32562.6|32412.6|32550.3|32400.3|33
1623160900000|2021-06-08 14:01:40|32556.7|32406.7|32564.2|32414.2|32565|32415|32556.3|32406.3|35
1623160910000|2021-06-08 14:01:50|32564.4|32414.4|32578.8|32428.8|32579.6|32429.6|32564.4|32414.4|33
1623160920000|2021-06-08 14:02:00|32579.1|32429.1|32601.7|32451.7|32604.8|32454.8|32579.1|32429.1|35
1623160930000|2021-06-08 14:02:10|32601.4|32451.4|32584.5|32434.5|32604.1|32454.1|32584.2|32434.2|33
1623160940000|2021-06-08 14:02:20|32585.5|32435.5|32554.2|32404.2|32585.5|32435.5|32554.2|32404.2|38
1623160950000|2021-06-08 14:02:30|32554.3|32404.3|32565.3|32415.3|32566|32416|32550.8|32400.8|36
1623160960000|2021-06-08 14:02:40|32564.2|32414.2|32554.9|32404.9|32565.1|32415.1|32538.8|32388.8|38
1623160970000|2021-06-08 14:02:50|32556|32406|32565.9|32415.9|32569|32419|32555.3|32405.3|35
1623160980000|2021-06-08 14:03:00|32565.4|32415.4|32568.9|32418.9|32575.4|32425.4|32565.4|32415.4|33
1623160990000|2021-06-08 14:03:10|32569.2|32419.2|32546.2|32396.2|32569.2|32419.2|32544.2|32394.2|36
1623161000000|2021-06-08 14:03:20|32547.1|32397.1|32548.5|32398.5|32552.2|32402.2|32546.9|32396.9|27
1623161010000|2021-06-08 14:03:30|32549|32399|32563|32413|32565.6|32415.6|32549|32399|36
1623161020000|2021-06-08 14:03:40|32562.5|32412.5|32574.6|32424.6|32574.6|32424.6|32562.5|32412.5|32
1623161030000|2021-06-08 14:03:50|32574.5|32424.5|32562.9|32412.9|32574.6|32424.6|32561.1|32411.1|35
1623161040000|2021-06-08 14:04:00|32563|32413|32539.9|32389.9|32564.2|32414.2|32538.2|32388.2|32
1623161050000|2021-06-08 14:04:10|32540.3|32390.3|32515|32365|32540.3|32390.3|32515|32365|32
1623161060000|2021-06-08 14:04:20|32519|32369|32508|32358|32522.9|32372.9|32508|32358|38
1623161070000|2021-06-08 14:04:30|32509.7|32359.7|32513.4|32363.4|32521.2|32371.2|32483.4|32333.4|37
1623161080000|2021-06-08 14:04:40|32485.8|32335.8|32464.1|32314.1|32485.8|32335.8|32445.5|32295.5|37
1623161090000|2021-06-08 14:04:50|32464.6|32314.6|32454.4|32304.4|32466.3|32316.3|32452.3|32302.3|36
1623161100000|2021-06-08 14:05:00|32455.9|32305.9|32491.5|32341.5|32491.5|32341.5|32454.6|32304.6|38
1623161110000|2021-06-08 14:05:10|32495.2|32345.2|32441.4|32291.4|32495.2|32345.2|32441.4|32291.4|38
1623161120000|2021-06-08 14:05:20|32442.2|32292.2|32398.7|32248.7|32443.3|32293.3|32384.6|32234.6|40
1623161130000|2021-06-08 14:05:30|32402.7|32252.7|32366.1|32216.1|32407.1|32257.1|32361.1|32211.1|38
1623161140000|2021-06-08 14:05:40|32363.2|32213.2|32382.5|32232.5|32389.1|32239.1|32361.8|32211.8|40
1623161150000|2021-06-08 14:05:50|32380|32230|32327.8|32177.8|32380|32230|32327.8|32177.8|38
1623161160000|2021-06-08 14:06:00|32327.6|32177.6|32361.4|32211.4|32362.7|32212.7|32316.2|32166.2|40
1623161170000|2021-06-08 14:06:10|32360.2|32210.2|32364.9|32214.9|32383.4|32233.4|32360.2|32210.2|38
1623161180000|2021-06-08 14:06:20|32365|32215|32349.2|32199.2|32369.4|32219.4|32347.1|32197.1|35
1623161190000|2021-06-08 14:06:30|32347.5|32197.5|32334.9|32184.9|32347.5|32197.5|32330.2|32180.2|37
1623161200000|2021-06-08 14:06:40|32333.3|32183.3|32339.6|32189.6|32340.9|32190.9|32304.8|32154.8|39
1623161210000|2021-06-08 14:06:50|32340.6|32190.6|32349.3|32199.3|32356.9|32206.9|32340.6|32190.6|39
1623161220000|2021-06-08 14:07:00|32348.1|32198.1|32369.1|32219.1|32375|32225|32348.1|32198.1|36
1623161230000|2021-06-08 14:07:10|32368.9|32218.9|32331.9|32181.9|32368.9|32218.9|32331.9|32181.9|38
1623161240000|2021-06-08 14:07:20|32333.6|32183.6|32315|32165|32333.6|32183.6|32314.5|32164.5|36
1623161250000|2021-06-08 14:07:30|32315.1|32165.1|32272.8|32122.8|32315.8|32165.8|32272.8|32122.8|38
1623161260000|2021-06-08 14:07:40|32272.1|32122.1|32263.2|32113.2|32274.5|32124.5|32244.6|32094.6|40
1623161270000|2021-06-08 14:07:50|32262.8|32112.8|32232.9|32082.9|32263.5|32113.5|32232.9|32082.9|39
1623161280000|2021-06-08 14:08:00|32241.3|32091.3|32200.7|32050.7|32241.3|32091.3|32199.7|32049.7|35
1623161290000|2021-06-08 14:08:10|32202.1|32052.1|32188.9|32038.9|32211.6|32061.6|32185.1|32035.1|39
1623161300000|2021-06-08 14:08:20|32189.1|32039.1|32024.6|31874.6|32191.1|32041.1|32016.5|31866.5|40
1623161310000|2021-06-08 14:08:30|32020.3|31870.3|32062.4|31912.4|32068.9|31918.9|31975.5|31825.5|40
1623161320000|2021-06-08 14:08:40|32075.4|31925.4|32051.4|31901.4|32080.2|31930.2|32045.3|31895.3|38
1623161330000|2021-06-08 14:08:50|32054.5|31904.5|32044.3|31894.3|32079.6|31929.6|32033.5|31883.5|40
1623161340000|2021-06-08 14:09:00|32044.5|31894.5|32071.2|31921.2|32092.6|31942.6|32040|31890|40
1623161350000|2021-06-08 14:09:10|32068.8|31918.8|31992.1|31842.1|32068.8|31918.8|31992.1|31842.1|40
1623161360000|2021-06-08 14:09:20|31993|31843|31957.5|31807.5|31993.3|31843.3|31957.5|31807.5|39
1623161370000|2021-06-08 14:09:30|31949.9|31799.9|31885.7|31735.7|31949.9|31799.9|31885.7|31735.7|39
1623161380000|2021-06-08 14:09:40|31886.3|31736.3|31940.7|31790.7|31940.7|31790.7|31886.3|31736.3|40
1623161390000|2021-06-08 14:09:50|31944.5|31794.5|31973.5|31823.5|31973.5|31823.5|31937.9|31787.9|39
1623161400000|2021-06-08 14:10:00|31976.5|31826.5|32027.5|31877.5|32030.8|31880.8|31974.4|31824.4|40
1623161410000|2021-06-08 14:10:10|32031.4|31881.4|32043.7|31893.7|32063.2|31913.2|32031.4|31881.4|38
1623161420000|2021-06-08 14:10:20|32043.6|31893.6|32077.8|31927.8|32077.8|31927.8|32033.8|31883.8|39
1623161430000|2021-06-08 14:10:30|32072.5|31922.5|32084.7|31934.7|32085.8|31935.8|32067|31917|37
1623161440000|2021-06-08 14:10:40|32082.3|31932.3|32039.2|31889.2|32084|31934|32039.2|31889.2|38
1623161450000|2021-06-08 14:10:50|32034.3|31884.3|32016.7|31866.7|32034.3|31884.3|32007.9|31857.9|38
1623161460000|2021-06-08 14:11:00|32020.7|31870.7|31933.9|31783.9|32020.7|31870.7|31933.9|31783.9|37
1623161470000|2021-06-08 14:11:10|31930.4|31780.4|31921.5|31771.5|31941.2|31791.2|31901.3|31751.3|40
1623161480000|2021-06-08 14:11:20|31923.9|31773.9|31964.8|31814.8|31964.9|31814.9|31923.9|31773.9|39
1623161490000|2021-06-08 14:11:30|31963.9|31813.9|31930.3|31780.3|31987.6|31837.6|31896.3|31746.3|39
1623161500000|2021-06-08 14:11:40|31930.2|31780.2|31938|31788|31945.7|31795.7|31906.2|31756.2|40
1623161510000|2021-06-08 14:11:50|31937.6|31787.6|31945.5|31795.5|31959.8|31809.8|31933.3|31783.3|38
1623161520000|2021-06-08 14:12:00|31948.7|31798.7|31907.3|31757.3|31952.7|31802.7|31903.4|31753.4|39
1623161530000|2021-06-08 14:12:10|31910|31760|31907.1|31757.1|31910.8|31760.8|31902.7|31752.7|38
1623161540000|2021-06-08 14:12:20|31907.2|31757.2|31878.8|31728.8|31907.2|31757.2|31860.5|31710.5|39
1623161550000|2021-06-08 14:12:30|31879.3|31729.3|31922.2|31772.2|31922.8|31772.8|31876.7|31726.7|39
1623161560000|2021-06-08 14:12:40|31922.1|31772.1|31975.3|31825.3|31983.8|31833.8|31922.1|31772.1|39
1623161570000|2021-06-08 14:12:50|31975.2|31825.2|31987.7|31837.7|31987.7|31837.7|31966.8|31816.8|36
1623161580000|2021-06-08 14:13:00|31985.1|31835.1|31997.2|31847.2|32002.1|31852.1|31985.1|31835.1|35
1623161590000|2021-06-08 14:13:10|31998.7|31848.7|31973.5|31823.5|31999.6|31849.6|31963.2|31813.2|37
1623161600000|2021-06-08 14:13:20|31972.9|31822.9|31975.7|31825.7|31981.5|31831.5|31970|31820|39
1623161610000|2021-06-08 14:13:30|31975.8|31825.8|31970.6|31820.6|31980.6|31830.6|31960.1|31810.1|38
1623161620000|2021-06-08 14:13:40|31972|31822|32031.7|31881.7|32032.4|31882.4|31971.9|31821.9|37
1623161630000|2021-06-08 14:13:50|32033.8|31883.8|32059|31909|32059|31909|31998.3|31848.3|39
1623161640000|2021-06-08 14:14:00|32058.2|31908.2|32040.7|31890.7|32082.4|31932.4|32038.6|31888.6|40
1623161650000|2021-06-08 14:14:10|32047.8|31897.8|32041.1|31891.1|32049.8|31899.8|32036.8|31886.8|37
1623161660000|2021-06-08 14:14:20|32042.7|31892.7|32019.2|31869.2|32042.7|31892.7|32004.1|31854.1|39
1623161670000|2021-06-08 14:14:30|32018.8|31868.8|31972.8|31822.8|32019.5|31869.5|31972.8|31822.8|34
1623161680000|2021-06-08 14:14:40|31972.6|31822.6|31988.4|31838.4|31992.9|31842.9|31963.3|31813.3|38
1623161690000|2021-06-08 14:14:50|31987.9|31837.9|31966.7|31816.7|31997.7|31847.7|31966.7|31816.7|37
1623161700000|2021-06-08 14:15:00|31968.1|31818.1|32034.6|31884.6|32034.6|31884.6|31968.1|31818.1|39
1623161710000|2021-06-08 14:15:10|32034.5|31884.5|32030.3|31880.3|32037.1|31887.1|32015.6|31865.6|37
1623161720000|2021-06-08 14:15:20|32030.5|31880.5|32013.5|31863.5|32030.8|31880.8|31995.9|31845.9|39
1623161730000|2021-06-08 14:15:30|32009.7|31859.7|32015.4|31865.4|32028.4|31878.4|32003.6|31853.6|38
1623161740000|2021-06-08 14:15:40|32015.3|31865.3|32037|31887|32037|31887|32015.3|31865.3|40
1623161750000|2021-06-08 14:15:50|32033.6|31883.6|32040.1|31890.1|32041.9|31891.9|32028.1|31878.1|39
1623161760000|2021-06-08 14:16:00|32042.3|31892.3|32065.9|31915.9|32065.9|31915.9|32037.3|31887.3|39
1623161770000|2021-06-08 14:16:10|32066.6|31916.6|32068.3|31918.3|32074.7|31924.7|32058|31908|39
1623161780000|2021-06-08 14:16:20|32068.4|31918.4|32050.1|31900.1|32071.5|31921.5|32050.1|31900.1|39
1623161790000|2021-06-08 14:16:30|32050.7|31900.7|32005|31855|32050.7|31900.7|32005|31855|40
1623161800000|2021-06-08 14:16:40|32006.6|31856.6|32004.9|31854.9|32032.2|31882.2|32002|31852|38
1623161810000|2021-06-08 14:16:50|32005|31855|31999.1|31849.1|32015.4|31865.4|31985.9|31835.9|36
1623161820000|2021-06-08 14:17:00|31997.4|31847.4|32015.4|31865.4|32015.9|31865.9|31993.9|31843.9|40
1623161830000|2021-06-08 14:17:10|32014.2|31864.2|31968.1|31818.1|32014.5|31864.5|31968.1|31818.1|40
1623161840000|2021-06-08 14:17:20|31967.1|31817.1|31930.8|31780.8|31967.6|31817.6|31930.7|31780.7|38
1623161850000|2021-06-08 14:17:30|31929.7|31779.7|31929|31779|31948.9|31798.9|31926.6|31776.6|39
1623161860000|2021-06-08 14:17:40|31929.7|31779.7|31927.1|31777.1|31931|31781|31921.2|31771.2|37
1623161870000|2021-06-08 14:17:50|31936.3|31786.3|31944.6|31794.6|31946|31796|31936.3|31786.3|37
1623161880000|2021-06-08 14:18:00|31939.6|31789.6|31930.7|31780.7|31943|31793|31927.2|31777.2|40
1623161890000|2021-06-08 14:18:10|31930.6|31780.6|31917.6|31767.6|31931|31781|31898.7|31748.7|37
1623161900000|2021-06-08 14:18:20|31918.3|31768.3|31888.8|31738.8|31927.8|31777.8|31888.3|31738.3|39
1623161910000|2021-06-08 14:18:30|31888.5|31738.5|31869.7|31719.7|31899.3|31749.3|31869.7|31719.7|40
1623161920000|2021-06-08 14:18:40|31869.4|31719.4|31839.3|31689.3|31869.4|31719.4|31833.3|31683.3|39
1623161930000|2021-06-08 14:18:50|31845.6|31695.6|31779|31629|31848.9|31698.9|31766.5|31616.5|37
1623161940000|2021-06-08 14:19:00|31776.2|31626.2|31796.1|31646.1|31802.7|31652.7|31776.2|31626.2|41
1623161950000|2021-06-08 14:19:10|31796.2|31646.2|31780.2|31630.2|31796.6|31646.6|31775.7|31625.7|40
1623161960000|2021-06-08 14:19:20|31781.2|31631.2|31772.5|31622.5|31782.7|31632.7|31769.9|31619.9|40
1623161970000|2021-06-08 14:19:30|31772.8|31622.8|31719.3|31569.3|31773.6|31623.6|31719.3|31569.3|39
1623161980000|2021-06-08 14:19:40|31731.8|31581.8|31755.6|31605.6|31756.5|31606.5|31731.8|31581.8|40
1623161990000|2021-06-08 14:19:50|31755.4|31605.4|31730.7|31580.7|31764.3|31614.3|31724.4|31574.4|39
1623162000000|2021-06-08 14:20:00|31729|31579|31746.7|31596.7|31748.9|31598.9|31722.8|31572.8|36
1623162010000|2021-06-08 14:20:10|31746.6|31596.6|31751.8|31601.8|31758.4|31608.4|31746.5|31596.5|38
1623162020000|2021-06-08 14:20:20|31753.8|31603.8|31753.4|31603.4|31755|31605|31751.2|31601.2|36
1623162030000|2021-06-08 14:20:30|31754.3|31604.3|31791.3|31641.3|31799.1|31649.1|31752.9|31602.9|38
1623162040000|2021-06-08 14:20:40|31788.2|31638.2|31841.4|31691.4|31846.6|31696.6|31785.7|31635.7|39
1623162050000|2021-06-08 14:20:50|31839|31689|31822.5|31672.5|31856.4|31706.4|31822.5|31672.5|38
1623162060000|2021-06-08 14:21:00|31824.3|31674.3|31821.2|31671.2|31827.9|31677.9|31798.4|31648.4|39
1623162070000|2021-06-08 14:21:10|31821.6|31671.6|31841|31691|31841|31691|31817.9|31667.9|38
1623162080000|2021-06-08 14:21:20|31839.3|31689.3|31840.1|31690.1|31879.3|31729.3|31839.3|31689.3|39
1623162090000|2021-06-08 14:21:30|31842.2|31692.2|31882.6|31732.6|31886.6|31736.6|31842.2|31692.2|40
1623162100000|2021-06-08 14:21:40|31882.9|31732.9|31890.4|31740.4|31892.4|31742.4|31878.2|31728.2|39
1623162110000|2021-06-08 14:21:50|31890.8|31740.8|31901.3|31751.3|31902.1|31752.1|31887.1|31737.1|37
1623162120000|2021-06-08 14:22:00|31901.9|31751.9|31924.6|31774.6|31943.2|31793.2|31901.8|31751.8|37
1623162130000|2021-06-08 14:22:10|31929.6|31779.6|31931.5|31781.5|31944.8|31794.8|31927.4|31777.4|33
1623162140000|2021-06-08 14:22:20|31927.9|31777.9|31896.1|31746.1|31927.9|31777.9|31894.8|31744.8|37
1623162150000|2021-06-08 14:22:30|31893.8|31743.8|31893.8|31743.8|31896.4|31746.4|31884.4|31734.4|33
1623162160000|2021-06-08 14:22:40|31896.2|31746.2|31892|31742|31902.3|31752.3|31885.4|31735.4|36
1623162170000|2021-06-08 14:22:50|31897.2|31747.2|31887.7|31737.7|31915.6|31765.6|31886.7|31736.7|38
1623162180000|2021-06-08 14:23:00|31884.3|31734.3|31905.4|31755.4|31905.4|31755.4|31884.3|31734.3|33
1623162190000|2021-06-08 14:23:10|31905.1|31755.1|31917.9|31767.9|31918.9|31768.9|31891.7|31741.7|37
1623162200000|2021-06-08 14:23:20|31920.2|31770.2|31914.8|31764.8|31925.3|31775.3|31914.3|31764.3|38
1623162210000|2021-06-08 14:23:30|31914.7|31764.7|31919.3|31769.3|31921.1|31771.1|31910.8|31760.8|36
1623162220000|2021-06-08 14:23:40|31919.6|31769.6|31907.2|31757.2|31919.8|31769.8|31907.2|31757.2|32
1623162230000|2021-06-08 14:23:50|31908.3|31758.3|31906.2|31756.2|31908.3|31758.3|31896.2|31746.2|38
1623162240000|2021-06-08 14:24:00|31906|31756|31916|31766|31919.5|31769.5|31905.7|31755.7|38
1623162250000|2021-06-08 14:24:10|31916.5|31766.5|31919.1|31769.1|31921.3|31771.3|31915.8|31765.8|34
1623162260000|2021-06-08 14:24:20|31918.8|31768.8|31918.6|31768.6|31922.1|31772.1|31916.6|31766.6|31
1623162270000|2021-06-08 14:24:30|31912.7|31762.7|31917.4|31767.4|31920.7|31770.7|31905.5|31755.5|38
1623162280000|2021-06-08 14:24:40|31916.8|31766.8|31919.7|31769.7|31920.5|31770.5|31914.3|31764.3|32
1623162290000|2021-06-08 14:24:50|31920.7|31770.7|31906.2|31756.2|31923.5|31773.5|31906.2|31756.2|33
1623162300000|2021-06-08 14:25:00|31905.9|31755.9|31905.7|31755.7|31907|31757|31897.3|31747.3|35
1623162310000|2021-06-08 14:25:10|31906|31756|31942.4|31792.4|31942.4|31792.4|31904.3|31754.3|37
1623162320000|2021-06-08 14:25:20|31938.3|31788.3|31949.3|31799.3|31949.3|31799.3|31933.3|31783.3|37
1623162330000|2021-06-08 14:25:30|31949.4|31799.4|31976.2|31826.2|31976.2|31826.2|31949.4|31799.4|35
1623162340000|2021-06-08 14:25:40|31974.5|31824.5|32021.6|31871.6|32021.6|31871.6|31974.5|31824.5|39
1623162350000|2021-06-08 14:25:50|32022.4|31872.4|32044.4|31894.4|32046.9|31896.9|32019.3|31869.3|39
1623162360000|2021-06-08 14:26:00|32044.3|31894.3|32052.1|31902.1|32054.1|31904.1|32044.3|31894.3|37
1623162370000|2021-06-08 14:26:10|32049.8|31899.8|32015.8|31865.8|32051.6|31901.6|32013.6|31863.6|36
1623162380000|2021-06-08 14:26:20|32015.5|31865.5|32010.3|31860.3|32016.7|31866.7|31991.2|31841.2|35
1623162390000|2021-06-08 14:26:30|32010.4|31860.4|32007.6|31857.6|32023.2|31873.2|32007.2|31857.2|37
1623162400000|2021-06-08 14:26:40|32005.5|31855.5|32015.6|31865.6|32016.4|31866.4|32005.5|31855.5|32
1623162410000|2021-06-08 14:26:50|32015.2|31865.2|32021.8|31871.8|32030.7|31880.7|32015.2|31865.2|37
1623162420000|2021-06-08 14:27:00|32020.8|31870.8|32035.6|31885.6|32037.5|31887.5|32017.8|31867.8|39
1623162430000|2021-06-08 14:27:10|32034|31884|32045.1|31895.1|32052|31902|32033.8|31883.8|33
1623162440000|2021-06-08 14:27:20|32046|31896|32053.1|31903.1|32055.3|31905.3|32042.9|31892.9|35
1623162450000|2021-06-08 14:27:30|32054.4|31904.4|32058.5|31908.5|32069|31919|32053.5|31903.5|35
1623162460000|2021-06-08 14:27:40|32057.5|31907.5|32061|31911|32068.6|31918.6|32056.7|31906.7|39
1623162470000|2021-06-08 14:27:50|32063|31913|32076.5|31926.5|32076.5|31926.5|32063|31913|33
1623162480000|2021-06-08 14:28:00|32075.8|31925.8|32053|31903|32075.9|31925.9|32053|31903|37
1623162490000|2021-06-08 14:28:10|32054.2|31904.2|32045.3|31895.3|32055.3|31905.3|32039.8|31889.8|37
1623162500000|2021-06-08 14:28:20|32044.1|31894.1|32028.8|31878.8|32047.1|31897.1|32021.1|31871.1|34
1623162510000|2021-06-08 14:28:30|32028.3|31878.3|32030.3|31880.3|32034|31884|32026.7|31876.7|35
1623162520000|2021-06-08 14:28:40|32030.5|31880.5|32019.9|31869.9|32030.5|31880.5|32007.5|31857.5|39
1623162530000|2021-06-08 14:28:50|32020.4|31870.4|32007|31857|32021|31871|32004.9|31854.9|38
1623162540000|2021-06-08 14:29:00|32006.4|31856.4|32027.7|31877.7|32027.7|31877.7|32005.6|31855.6|35
1623162550000|2021-06-08 14:29:10|32028.3|31878.3|32006|31856|32028.8|31878.8|32003|31853|38
1623162560000|2021-06-08 14:29:20|32004.5|31854.5|32008|31858|32015.7|31865.7|32001.7|31851.7|35
1623162570000|2021-06-08 14:29:30|32008.9|31858.9|31996.6|31846.6|32011.8|31861.8|31996.2|31846.2|32
1623162580000|2021-06-08 14:29:40|31993.3|31843.3|31991.6|31841.6|31998.6|31848.6|31990.2|31840.2|37
1623162590000|2021-06-08 14:29:50|31996.3|31846.3|31972.9|31822.9|31996.3|31846.3|31965|31815|38
1623162600000|2021-06-08 14:30:00|31976.1|31826.1|31955.9|31805.9|31976.1|31826.1|31927.7|31777.7|39
1623162610000|2021-06-08 14:30:10|31954.1|31804.1|31967.5|31817.5|31969.1|31819.1|31953.2|31803.2|39
1623162620000|2021-06-08 14:30:20|31969.5|31819.5|32010.7|31860.7|32014.7|31864.7|31969.2|31819.2|39
1623162630000|2021-06-08 14:30:30|32010.2|31860.2|32022.7|31872.7|32025.7|31875.7|32010.2|31860.2|36
1623162640000|2021-06-08 14:30:40|32019.5|31869.5|32034.1|31884.1|32036.2|31886.2|32019.5|31869.5|35
1623162650000|2021-06-08 14:30:50|32032|31882|32034|31884|32041.9|31891.9|32031.5|31881.5|32
1623162660000|2021-06-08 14:31:00|32034.5|31884.5|32023.9|31873.9|32035.3|31885.3|32022.8|31872.8|33
1623162670000|2021-06-08 14:31:10|32023.7|31873.7|32040.2|31890.2|32040.2|31890.2|32023.7|31873.7|35
1623162680000|2021-06-08 14:31:20|32043.3|31893.3|32047.9|31897.9|32059.3|31909.3|32041.2|31891.2|32
1623162690000|2021-06-08 14:31:30|32047.8|31897.8|32024.7|31874.7|32049.4|31899.4|32020.3|31870.3|37
1623162700000|2021-06-08 14:31:40|32023.9|31873.9|32022|31872|32025.3|31875.3|32015.5|31865.5|39
1623162710000|2021-06-08 14:31:50|32022.4|31872.4|32031.2|31881.2|32033.6|31883.6|32022.4|31872.4|32
1623162720000|2021-06-08 14:32:00|32030.6|31880.6|32011.1|31861.1|32031.9|31881.9|32005.9|31855.9|32
1623162730000|2021-06-08 14:32:10|32010.2|31860.2|32010.1|31860.1|32014.4|31864.4|32009.5|31859.5|33
1623162740000|2021-06-08 14:32:20|32012.3|31862.3|32017.7|31867.7|32019.8|31869.8|32004.2|31854.2|32
1623162750000|2021-06-08 14:32:30|32018.5|31868.5|32015.9|31865.9|32023.6|31873.6|32013.9|31863.9|36
1623162760000|2021-06-08 14:32:40|32016.4|31866.4|32013.1|31863.1|32016.4|31866.4|31999.5|31849.5|31
1623162770000|2021-06-08 14:32:50|32011.9|31861.9|31996.9|31846.9|32013.6|31863.6|31996.5|31846.5|32
1623162780000|2021-06-08 14:33:00|31997.6|31847.6|32007.9|31857.9|32008|31858|31996.4|31846.4|37
1623162790000|2021-06-08 14:33:10|32007.8|31857.8|32013.3|31863.3|32027.1|31877.1|32007.8|31857.8|37
1623162800000|2021-06-08 14:33:20|32013.4|31863.4|32023.3|31873.3|32023.3|31873.3|32013.4|31863.4|36
1623162810000|2021-06-08 14:33:30|32027|31877|32028.6|31878.6|32032.2|31882.2|32026.5|31876.5|38
1623162820000|2021-06-08 14:33:40|32029.2|31879.2|32034.3|31884.3|32037.4|31887.4|32029.2|31879.2|30
1623162830000|2021-06-08 14:33:50|32034.4|31884.4|32022.1|31872.1|32035.2|31885.2|32017.3|31867.3|29
1623162840000|2021-06-08 14:34:00|32022.7|31872.7|32031.3|31881.3|32038.4|31888.4|32022.7|31872.7|37
1623162850000|2021-06-08 14:34:10|32031.6|31881.6|32021.4|31871.4|32033.5|31883.5|32019.7|31869.7|32
1623162860000|2021-06-08 14:34:20|32021.6|31871.6|32001|31851|32021.9|31871.9|32001|31851|35
1623162870000|2021-06-08 14:34:30|32001.1|31851.1|32005.3|31855.3|32009.8|31859.8|32000.3|31850.3|33
1623162880000|2021-06-08 14:34:40|32005.4|31855.4|31995.9|31845.9|32008.9|31858.9|31995.9|31845.9|33
1623162890000|2021-06-08 14:34:50|31995.2|31845.2|31980|31830|31995.5|31845.5|31979.7|31829.7|34
1623162900000|2021-06-08 14:35:00|31979.9|31829.9|31967.6|31817.6|31981.2|31831.2|31960.2|31810.2|36
1623162910000|2021-06-08 14:35:10|31968.1|31818.1|31944.4|31794.4|31968.1|31818.1|31943.3|31793.3|36
1623162920000|2021-06-08 14:35:20|31946.3|31796.3|31940.5|31790.5|31946.3|31796.3|31928.9|31778.9|36
1623162930000|2021-06-08 14:35:30|31939.3|31789.3|31953.7|31803.7|31966.5|31816.5|31939.3|31789.3|40
1623162940000|2021-06-08 14:35:40|31953.3|31803.3|31976.3|31826.3|31976.8|31826.8|31948|31798|36
1623162950000|2021-06-08 14:35:50|31979.9|31829.9|32001.4|31851.4|32004.8|31854.8|31979.2|31829.2|36
1623162960000|2021-06-08 14:36:00|32001.5|31851.5|32014.2|31864.2|32016.3|31866.3|31997.3|31847.3|34
1623162970000|2021-06-08 14:36:10|32016.7|31866.7|32025.4|31875.4|32027.1|31877.1|32016.7|31866.7|31
1623162980000|2021-06-08 14:36:20|32023.1|31873.1|32029.8|31879.8|32037|31887|32023.1|31873.1|38
1623162990000|2021-06-08 14:36:30|32033.6|31883.6|32031.5|31881.5|32037.5|31887.5|32030.5|31880.5|30
1623163000000|2021-06-08 14:36:40|32025.2|31875.2|32043|31893|32052.4|31902.4|32025.2|31875.2|37
1623163010000|2021-06-08 14:36:50|32045.1|31895.1|32041.7|31891.7|32049.1|31899.1|32041.6|31891.6|33
1623163020000|2021-06-08 14:37:00|32040.8|31890.8|32042.7|31892.7|32042.7|31892.7|32039.4|31889.4|32
1623163030000|2021-06-08 14:37:10|32040.8|31890.8|32047.1|31897.1|32048.1|31898.1|32040.7|31890.7|30
1623163040000|2021-06-08 14:37:20|32047|31897|32025.8|31875.8|32047.3|31897.3|32025.8|31875.8|34
1623163050000|2021-06-08 14:37:30|32025.6|31875.6|32019.7|31869.7|32025.6|31875.6|32016.9|31866.9|31
1623163060000|2021-06-08 14:37:40|32019.8|31869.8|32015.7|31865.7|32036.2|31886.2|32015.7|31865.7|37
1623163070000|2021-06-08 14:37:50|32017.2|31867.2|32029.6|31879.6|32036.3|31886.3|32016.4|31866.4|37
1623163080000|2021-06-08 14:38:00|32029.1|31879.1|32004.2|31854.2|32029.2|31879.2|32003|31853|36
1623163090000|2021-06-08 14:38:10|32004.3|31854.3|32000.5|31850.5|32004.7|31854.7|32000.5|31850.5|27
1623163100000|2021-06-08 14:38:20|31999|31849|31979.2|31829.2|31999.8|31849.8|31973.7|31823.7|32
1623163110000|2021-06-08 14:38:30|31977.2|31827.2|31965.2|31815.2|31985.6|31835.6|31964.5|31814.5|36
1623163120000|2021-06-08 14:38:40|31964.3|31814.3|31980.6|31830.6|31988.8|31838.8|31964|31814|34
1623163130000|2021-06-08 14:38:50|31981.4|31831.4|31996.6|31846.6|31998.3|31848.3|31970.6|31820.6|35
1623163140000|2021-06-08 14:39:00|31990.9|31840.9|31964.5|31814.5|31990.9|31840.9|31964.5|31814.5|36
1623163150000|2021-06-08 14:39:10|31963.8|31813.8|31955.1|31805.1|31964.2|31814.2|31951.8|31801.8|39
1623163160000|2021-06-08 14:39:20|31953.9|31803.9|31964.1|31814.1|31967.5|31817.5|31949.6|31799.6|37
1623163170000|2021-06-08 14:39:30|31963.7|31813.7|31966.5|31816.5|31967|31817|31962.4|31812.4|36
1623163180000|2021-06-08 14:39:40|31967.4|31817.4|31960.4|31810.4|31974.2|31824.2|31959.2|31809.2|39
1623163190000|2021-06-08 14:39:50|31960.2|31810.2|31947.5|31797.5|31961|31811|31941.8|31791.8|33
1623163200000|2021-06-08 14:40:00|31947.4|31797.4|31958.7|31808.7|31959.3|31809.3|31947|31797|33
1623163210000|2021-06-08 14:40:10|31959.8|31809.8|31987|31837|31992.9|31842.9|31959.5|31809.5|33
1623163220000|2021-06-08 14:40:20|31989.2|31839.2|31980.1|31830.1|31992.9|31842.9|31980.1|31830.1|29
1623163230000|2021-06-08 14:40:30|31980.3|31830.3|31959.5|31809.5|31982.4|31832.4|31959.1|31809.1|38
1623163240000|2021-06-08 14:40:40|31958.5|31808.5|31959.7|31809.7|31961.3|31811.3|31952.4|31802.4|33
1623163250000|2021-06-08 14:40:50|31960.3|31810.3|31970.4|31820.4|31975.7|31825.7|31960.3|31810.3|35
1623163260000|2021-06-08 14:41:00|31970.5|31820.5|31945.2|31795.2|31971.5|31821.5|31943.8|31793.8|35
1623163270000|2021-06-08 14:41:10|31945.8|31795.8|31923.5|31773.5|31953.7|31803.7|31923.5|31773.5|38
1623163280000|2021-06-08 14:41:20|31922.6|31772.6|31921.4|31771.4|31923.4|31773.4|31918.4|31768.4|38
1623163290000|2021-06-08 14:41:30|31921.3|31771.3|31926.3|31776.3|31926.7|31776.7|31920.6|31770.6|30
1623163300000|2021-06-08 14:41:40|31926.4|31776.4|31926.4|31776.4|31929.5|31779.5|31925.9|31775.9|31
1623163310000|2021-06-08 14:41:50|31925.9|31775.9|31906.1|31756.1|31926.2|31776.2|31905.7|31755.7|32
1623163320000|2021-06-08 14:42:00|31906.8|31756.8|31872.9|31722.9|31908|31758|31872.5|31722.5|28
1623163330000|2021-06-08 14:42:10|31872.7|31722.7|31894.8|31744.8|31894.8|31744.8|31867.2|31717.2|39
1623163340000|2021-06-08 14:42:20|31895.4|31745.4|31893.6|31743.6|31899.3|31749.3|31885.9|31735.9|31
1623163350000|2021-06-08 14:42:30|31894.4|31744.4|31860.6|31710.6|31894.4|31744.4|31860.6|31710.6|39
1623163360000|2021-06-08 14:42:40|31857.6|31707.6|31853.1|31703.1|31859.9|31709.9|31841.3|31691.3|38
1623163370000|2021-06-08 14:42:50|31853.3|31703.3|31875.6|31725.6|31877.8|31727.8|31850|31700|38
1623163380000|2021-06-08 14:43:00|31876.2|31726.2|31870.3|31720.3|31878.4|31728.4|31865.8|31715.8|38
1623163390000|2021-06-08 14:43:10|31868.8|31718.8|31882.3|31732.3|31886.4|31736.4|31865.5|31715.5|37
1623163400000|2021-06-08 14:43:20|31884.2|31734.2|31912.8|31762.8|31914.2|31764.2|31880.4|31730.4|35
1623163410000|2021-06-08 14:43:30|31918.7|31768.7|31934.9|31784.9|31937|31787|31918.4|31768.4|37
1623163420000|2021-06-08 14:43:40|31933.7|31783.7|31922.9|31772.9|31933.7|31783.7|31920.6|31770.6|35
1623163430000|2021-06-08 14:43:50|31922.6|31772.6|31903|31753|31923.9|31773.9|31903|31753|26
1623163440000|2021-06-08 14:44:00|31901.7|31751.7|31910|31760|31911.9|31761.9|31886.7|31736.7|33
1623163450000|2021-06-08 14:44:10|31912|31762|31921.2|31771.2|31931.1|31781.1|31911.5|31761.5|38
1623163460000|2021-06-08 14:44:20|31920.8|31770.8|31889.7|31739.7|31920.8|31770.8|31889.7|31739.7|40
1623163470000|2021-06-08 14:44:30|31889.3|31739.3|31887.8|31737.8|31889.3|31739.3|31884.8|31734.8|33
1623163480000|2021-06-08 14:44:40|31886.4|31736.4|31882|31732|31887.6|31737.6|31881.8|31731.8|33
1623163490000|2021-06-08 14:44:50|31881.9|31731.9|31866.4|31716.4|31882.8|31732.8|31866.1|31716.1|30
1623163500000|2021-06-08 14:45:00|31866.6|31716.6|31907.8|31757.8|31910.2|31760.2|31866.1|31716.1|30
1623163510000|2021-06-08 14:45:10|31909|31759|31923.6|31773.6|31929.5|31779.5|31909|31759|39
1623163520000|2021-06-08 14:45:20|31919.3|31769.3|31885.2|31735.2|31920.5|31770.5|31885.2|31735.2|38
1623163530000|2021-06-08 14:45:30|31886.6|31736.6|31885.3|31735.3|31887.2|31737.2|31879.1|31729.1|37
1623163540000|2021-06-08 14:45:40|31884.9|31734.9|31872|31722|31886.5|31736.5|31872|31722|33
1623163550000|2021-06-08 14:45:50|31872.7|31722.7|31860.2|31710.2|31873.9|31723.9|31853.3|31703.3|35
1623163560000|2021-06-08 14:46:00|31861.7|31711.7|31832.1|31682.1|31863.2|31713.2|31832.1|31682.1|40
1623163570000|2021-06-08 14:46:10|31831.6|31681.6|31825.1|31675.1|31831.6|31681.6|31807.5|31657.5|36
1623163580000|2021-06-08 14:46:20|31823.4|31673.4|31805.1|31655.1|31833|31683|31805.1|31655.1|38
1623163590000|2021-06-08 14:46:30|31808.7|31658.7|31804.2|31654.2|31810.2|31660.2|31792.4|31642.4|40
1623163600000|2021-06-08 14:46:40|31805.2|31655.2|31855|31705|31855|31705|31803.3|31653.3|39
1623163610000|2021-06-08 14:46:50|31856.9|31706.9|31862.5|31712.5|31862.5|31712.5|31840.5|31690.5|38
1623163620000|2021-06-08 14:47:00|31862.7|31712.7|31869.7|31719.7|31869.7|31719.7|31849.1|31699.1|35
1623163630000|2021-06-08 14:47:10|31869.5|31719.5|31902.5|31752.5|31912.9|31762.9|31869.5|31719.5|37
1623163640000|2021-06-08 14:47:20|31901.5|31751.5|31892.6|31742.6|31901.5|31751.5|31889.7|31739.7|35
1623163650000|2021-06-08 14:47:30|31895.9|31745.9|31891.7|31741.7|31895.9|31745.9|31890.9|31740.9|35
1623163660000|2021-06-08 14:47:40|31891.8|31741.8|31892.8|31742.8|31895.5|31745.5|31891.8|31741.8|27
1623163670000|2021-06-08 14:47:50|31890.6|31740.6|31888|31738|31893.6|31743.6|31888|31738|29
1623163680000|2021-06-08 14:48:00|31884.4|31734.4|31893.4|31743.4|31893.4|31743.4|31883.5|31733.5|36
1623163690000|2021-06-08 14:48:10|31896.4|31746.4|31901.5|31751.5|31915.5|31765.5|31896.3|31746.3|25
1623163700000|2021-06-08 14:48:20|31902.7|31752.7|31909|31759|31911.5|31761.5|31899.5|31749.5|33
1623163710000|2021-06-08 14:48:30|31910.7|31760.7|31938.1|31788.1|31943.5|31793.5|31910.3|31760.3|33
1623163720000|2021-06-08 14:48:40|31930.8|31780.8|31915|31765|31930.8|31780.8|31913.6|31763.6|38
1623163730000|2021-06-08 14:48:50|31914.4|31764.4|31918.6|31768.6|31920.7|31770.7|31912.9|31762.9|35
1623163740000|2021-06-08 14:49:00|31922.4|31772.4|31933.9|31783.9|31937.4|31787.4|31922.4|31772.4|33
1623163750000|2021-06-08 14:49:10|31933.6|31783.6|31950.2|31800.2|31950.7|31800.7|31933.6|31783.6|36
1623163760000|2021-06-08 14:49:20|31951.6|31801.6|31943.8|31793.8|31959|31809|31942.9|31792.9|36
1623163770000|2021-06-08 14:49:30|31945.1|31795.1|31927.2|31777.2|31945.1|31795.1|31927.1|31777.1|34
1623163780000|2021-06-08 14:49:40|31927.1|31777.1|31933.2|31783.2|31934.8|31784.8|31923.7|31773.7|29
1623163790000|2021-06-08 14:49:50|31934.9|31784.9|31922.2|31772.2|31934.9|31784.9|31921.1|31771.1|34
1623163800000|2021-06-08 14:50:00|31921.6|31771.6|31897.3|31747.3|31927.4|31777.4|31897.3|31747.3|34
1623163810000|2021-06-08 14:50:10|31896.9|31746.9|31882.9|31732.9|31899.5|31749.5|31882.9|31732.9|38
1623163820000|2021-06-08 14:50:20|31882.5|31732.5|31870.7|31720.7|31883.5|31733.5|31865|31715|32
1623163830000|2021-06-08 14:50:30|31870.5|31720.5|31857.2|31707.2|31878.4|31728.4|31854.4|31704.4|21
1623163840000|2021-06-08 14:50:40|31853.7|31703.7|31857.9|31707.9|31868|31718|31853.6|31703.6|27
1623163850000|2021-06-08 14:50:50|31857.8|31707.8|31835.8|31685.8|31858.4|31708.4|31834.2|31684.2|37
1623163860000|2021-06-08 14:51:00|31835.4|31685.4|31842.1|31692.1|31844.1|31694.1|31825.3|31675.3|38
1623163870000|2021-06-08 14:51:10|31839.8|31689.8|31847.7|31697.7|31852.7|31702.7|31838.9|31688.9|35
1623163880000|2021-06-08 14:51:20|31847.9|31697.9|31815.2|31665.2|31850.2|31700.2|31815.2|31665.2|34
1623163890000|2021-06-08 14:51:30|31809|31659|31798.9|31648.9|31809.4|31659.4|31792.2|31642.2|31
1623163900000|2021-06-08 14:51:40|31798.7|31648.7|31803.2|31653.2|31813.3|31663.3|31796.9|31646.9|35
1623163910000|2021-06-08 14:51:50|31802.4|31652.4|31790.4|31640.4|31802.4|31652.4|31785|31635|36
1623163920000|2021-06-08 14:52:00|31783.4|31633.4|31773.5|31623.5|31786.3|31636.3|31764.5|31614.5|39
1623163930000|2021-06-08 14:52:10|31774.9|31624.9|31783.9|31633.9|31789.2|31639.2|31773.8|31623.8|38
1623163940000|2021-06-08 14:52:20|31779.6|31629.6|31779.2|31629.2|31803.7|31653.7|31778.8|31628.8|38
1623163950000|2021-06-08 14:52:30|31776.9|31626.9|31770.8|31620.8|31780.1|31630.1|31769.3|31619.3|39
1623163960000|2021-06-08 14:52:40|31770.9|31620.9|31728.6|31578.6|31770.9|31620.9|31728.6|31578.6|38
1623163970000|2021-06-08 14:52:50|31734|31584|31703.1|31553.1|31735|31585|31703.1|31553.1|39
1623163980000|2021-06-08 14:53:00|31705.1|31555.1|31734.3|31584.3|31734.3|31584.3|31703.4|31553.4|39
1623163990000|2021-06-08 14:53:10|31732.5|31582.5|31752.8|31602.8|31763.1|31613.1|31732.5|31582.5|39
1623164000000|2021-06-08 14:53:20|31750|31600|31745.4|31595.4|31761.2|31611.2|31742.2|31592.2|37
1623164010000|2021-06-08 14:53:30|31739.5|31589.5|31749.7|31599.7|31749.7|31599.7|31736|31586|38
1623164020000|2021-06-08 14:53:40|31749|31599|31740.9|31590.9|31754.8|31604.8|31738.6|31588.6|35
1623164030000|2021-06-08 14:53:50|31743.6|31593.6|31732.5|31582.5|31743.8|31593.8|31725.3|31575.3|32
1623164040000|2021-06-08 14:54:00|31733.6|31583.6|31770.1|31620.1|31770.8|31620.8|31733.6|31583.6|38
1623164050000|2021-06-08 14:54:10|31770.3|31620.3|31802.1|31652.1|31806.6|31656.6|31770.3|31620.3|30
1623164060000|2021-06-08 14:54:20|31801.8|31651.8|31793.5|31643.5|31801.8|31651.8|31784.7|31634.7|34
1623164070000|2021-06-08 14:54:30|31793.8|31643.8|31788.9|31638.9|31794.8|31644.8|31785.1|31635.1|34
1623164080000|2021-06-08 14:54:40|31788|31638|31751.6|31601.6|31788.4|31638.4|31751.6|31601.6|35
1623164090000|2021-06-08 14:54:50|31751.8|31601.8|31753.6|31603.6|31760.4|31610.4|31750.1|31600.1|32
1623164100000|2021-06-08 14:55:00|31752.9|31602.9|31718.9|31568.9|31753.8|31603.8|31709.9|31559.9|38
1623164110000|2021-06-08 14:55:10|31714.4|31564.4|31672.6|31522.6|31717.6|31567.6|31667.3|31517.3|39
1623164120000|2021-06-08 14:55:20|31668|31518|31637.7|31487.7|31668|31518|31630.3|31480.3|37
1623164130000|2021-06-08 14:55:30|31637.9|31487.9|31647.4|31497.4|31650.6|31500.6|31618.2|31468.2|39
1623164140000|2021-06-08 14:55:40|31647.2|31497.2|31650.8|31500.8|31655.6|31505.6|31647.2|31497.2|40
1623164150000|2021-06-08 14:55:50|31647.9|31497.9|31596.2|31446.2|31651.1|31501.1|31594.8|31444.8|38
1623164160000|2021-06-08 14:56:00|31595.8|31445.8|31574.5|31424.5|31597.2|31447.2|31561.5|31411.5|40
1623164170000|2021-06-08 14:56:10|31574.6|31424.6|31604.5|31454.5|31613.6|31463.6|31574.6|31424.6|35
1623164180000|2021-06-08 14:56:20|31605.4|31455.4|31571.3|31421.3|31605.4|31455.4|31568.3|31418.3|38
1623164190000|2021-06-08 14:56:30|31570.3|31420.3|31566.6|31416.6|31575.3|31425.3|31563.4|31413.4|39
1623164200000|2021-06-08 14:56:40|31570.8|31420.8|31569.8|31419.8|31575.9|31425.9|31561.5|31411.5|38
1623164210000|2021-06-08 14:56:50|31569.3|31419.3|31613.9|31463.9|31619|31469|31569.3|31419.3|36
1623164220000|2021-06-08 14:57:00|31610.8|31460.8|31631.7|31481.7|31631.7|31481.7|31593.1|31443.1|36
1623164230000|2021-06-08 14:57:10|31634.9|31484.9|31638.6|31488.6|31642.9|31492.9|31628.1|31478.1|34
1623164240000|2021-06-08 14:57:20|31646.8|31496.8|31654.6|31504.6|31667.3|31517.3|31644.4|31494.4|37
1623164250000|2021-06-08 14:57:30|31650|31500|31758.9|31608.9|31758.9|31608.9|31650|31500|38
1623164260000|2021-06-08 14:57:40|31761.4|31611.4|31770.7|31620.7|31770.7|31620.7|31750.8|31600.8|40
1623164270000|2021-06-08 14:57:50|31776.7|31626.7|31837.1|31687.1|31837.1|31687.1|31775.2|31625.2|39
1623164280000|2021-06-08 14:58:00|31836.3|31686.3|31895.4|31745.4|31902.4|31752.4|31835.4|31685.4|40
1623164290000|2021-06-08 14:58:10|31913.2|31763.2|31912.1|31762.1|31948.5|31798.5|31908.5|31758.5|39
1623164300000|2021-06-08 14:58:20|31911.1|31761.1|31914.7|31764.7|31932.3|31782.3|31897.5|31747.5|39
1623164310000|2021-06-08 14:58:30|31910.7|31760.7|31906.4|31756.4|31916.3|31766.3|31896.8|31746.8|39
1623164320000|2021-06-08 14:58:40|31906|31756|31905.8|31755.8|31909|31759|31897.6|31747.6|39
1623164330000|2021-06-08 14:58:50|31910.1|31760.1|31915.8|31765.8|31916.5|31766.5|31896.9|31746.9|36
1623164340000|2021-06-08 14:59:00|31916.2|31766.2|31892.1|31742.1|31917.9|31767.9|31892.1|31742.1|37
1623164350000|2021-06-08 14:59:10|31896.5|31746.5|31889.6|31739.6|31900.4|31750.4|31870.2|31720.2|39
1623164360000|2021-06-08 14:59:20|31893.5|31743.5|31907|31757|31910.5|31760.5|31892.9|31742.9|36
1623164370000|2021-06-08 14:59:30|31906.9|31756.9|31904.3|31754.3|31906.9|31756.9|31898.1|31748.1|32
1623164380000|2021-06-08 14:59:40|31905|31755|31890.1|31740.1|31911.3|31761.3|31890.1|31740.1|33
1623164390000|2021-06-08 14:59:50|31889.4|31739.4|31872.5|31722.5|31889.4|31739.4|31851.7|31701.7|38
1623164400000|2021-06-08 15:00:00|31867.4|31717.4|31874.6|31724.6|31896.9|31746.9|31864.9|31714.9|39
1623164410000|2021-06-08 15:00:10|31873.8|31723.8|31886.9|31736.9|31895.4|31745.4|31873.8|31723.8|38
1623164420000|2021-06-08 15:00:20|31887.2|31737.2|31869.2|31719.2|31887.2|31737.2|31869.2|31719.2|37
1623164430000|2021-06-08 15:00:30|31869.4|31719.4|31857.1|31707.1|31870.9|31720.9|31835.8|31685.8|39
1623164440000|2021-06-08 15:00:40|31858.9|31708.9|31837.5|31687.5|31861.4|31711.4|31837.5|31687.5|36
1623164450000|2021-06-08 15:00:50|31837.7|31687.7|31832.8|31682.8|31837.7|31687.7|31825.9|31675.9|39
1623164460000|2021-06-08 15:01:00|31832.7|31682.7|31832.9|31682.9|31835.6|31685.6|31816.7|31666.7|36
1623164470000|2021-06-08 15:01:10|31833|31683|31804.4|31654.4|31833|31683|31798.4|31648.4|36
1623164480000|2021-06-08 15:01:20|31806.1|31656.1|31806.9|31656.9|31820.4|31670.4|31805.9|31655.9|31
1623164490000|2021-06-08 15:01:30|31805.5|31655.5|31807.7|31657.7|31812.9|31662.9|31805|31655|21
1623164500000|2021-06-08 15:01:40|31807.9|31657.9|31819.3|31669.3|31819.5|31669.5|31794.9|31644.9|31
1623164510000|2021-06-08 15:01:50|31821.3|31671.3|31816|31666|31824.7|31674.7|31812.3|31662.3|32
1623164520000|2021-06-08 15:02:00|31815.9|31665.9|31820.9|31670.9|31828.8|31678.8|31813.8|31663.8|36
1623164530000|2021-06-08 15:02:10|31823.2|31673.2|31830.2|31680.2|31831.2|31681.2|31816.5|31666.5|35
1623164540000|2021-06-08 15:02:20|31831.3|31681.3|31870|31720|31870|31720|31831|31681|34
1623164550000|2021-06-08 15:02:30|31870.8|31720.8|31858|31708|31874.5|31724.5|31854.8|31704.8|36
1623164560000|2021-06-08 15:02:40|31856.9|31706.9|31858.3|31708.3|31858.3|31708.3|31849.9|31699.9|29
1623164570000|2021-06-08 15:02:50|31858.4|31708.4|31860|31710|31860.4|31710.4|31852.6|31702.6|27
1623164580000|2021-06-08 15:03:00|31857.6|31707.6|31846.2|31696.2|31857.6|31707.6|31839.3|31689.3|39
1623164590000|2021-06-08 15:03:10|31847.2|31697.2|31832|31682|31849.4|31699.4|31826.3|31676.3|27
1623164600000|2021-06-08 15:03:20|31830|31680|31863.6|31713.6|31863.6|31713.6|31829.2|31679.2|39
1623164610000|2021-06-08 15:03:30|31866.7|31716.7|31816.2|31666.2|31870.8|31720.8|31816.2|31666.2|38
1623164620000|2021-06-08 15:03:40|31813.8|31663.8|31827.7|31677.7|31837.4|31687.4|31809.5|31659.5|33
1623164630000|2021-06-08 15:03:50|31825.6|31675.6|31808.4|31658.4|31826.5|31676.5|31807.5|31657.5|39
1623164640000|2021-06-08 15:04:00|31810.4|31660.4|31844|31694|31844|31694|31805|31655|36
1623164650000|2021-06-08 15:04:10|31846.9|31696.9|31841.9|31691.9|31852.1|31702.1|31832.7|31682.7|37
1623164660000|2021-06-08 15:04:20|31841.3|31691.3|31827.8|31677.8|31841.6|31691.6|31823.3|31673.3|36
1623164670000|2021-06-08 15:04:30|31828.4|31678.4|31827.3|31677.3|31829.5|31679.5|31817|31667|31
1623164680000|2021-06-08 15:04:40|31826.4|31676.4|31793.6|31643.6|31826.8|31676.8|31793.6|31643.6|29
1623164690000|2021-06-08 15:04:50|31795.9|31645.9|31795.2|31645.2|31803.7|31653.7|31792.6|31642.6|40
1623164700000|2021-06-08 15:05:00|31793.3|31643.3|31764.4|31614.4|31797.7|31647.7|31763.2|31613.2|36
1623164710000|2021-06-08 15:05:10|31763.3|31613.3|31754.8|31604.8|31764.8|31614.8|31736.2|31586.2|39
1623164720000|2021-06-08 15:05:20|31752.4|31602.4|31741.1|31591.1|31758.3|31608.3|31723|31573|38
1623164730000|2021-06-08 15:05:30|31740.2|31590.2|31738.7|31588.7|31745.7|31595.7|31734.4|31584.4|34
1623164740000|2021-06-08 15:05:40|31740.1|31590.1|31733.1|31583.1|31740.1|31590.1|31726.3|31576.3|34
1623164750000|2021-06-08 15:05:50|31734.3|31584.3|31728|31578|31736.8|31586.8|31716.2|31566.2|38
1623164760000|2021-06-08 15:06:00|31727|31577|31749.9|31599.9|31756.2|31606.2|31724|31574|34
1623164770000|2021-06-08 15:06:10|31749.5|31599.5|31737.2|31587.2|31749.5|31599.5|31730.2|31580.2|38
1623164780000|2021-06-08 15:06:20|31736.2|31586.2|31733.6|31583.6|31739.1|31589.1|31722.1|31572.1|34
1623164790000|2021-06-08 15:06:30|31733|31583|31737.8|31587.8|31738.7|31588.7|31725.9|31575.9|37
1623164800000|2021-06-08 15:06:40|31740.5|31590.5|31724.7|31574.7|31741.9|31591.9|31724.7|31574.7|35
1623164810000|2021-06-08 15:06:50|31722.9|31572.9|31710.8|31560.8|31725.8|31575.8|31710.8|31560.8|38
1623164820000|2021-06-08 15:07:00|31714.1|31564.1|31686.9|31536.9|31716.2|31566.2|31684.9|31534.9|38
1623164830000|2021-06-08 15:07:10|31690|31540|31705.2|31555.2|31705.2|31555.2|31685.2|31535.2|30
1623164840000|2021-06-08 15:07:20|31703.3|31553.3|31716.8|31566.8|31716.8|31566.8|31703.3|31553.3|34
1623164850000|2021-06-08 15:07:30|31717.8|31567.8|31694.4|31544.4|31717.8|31567.8|31691.2|31541.2|37
1623164860000|2021-06-08 15:07:40|31694.6|31544.6|31681.6|31531.6|31706.2|31556.2|31676.4|31526.4|37
1623164870000|2021-06-08 15:07:50|31681.4|31531.4|31672.4|31522.4|31683.8|31533.8|31669.2|31519.2|32
1623164880000|2021-06-08 15:08:00|31669.5|31519.5|31684.9|31534.9|31694.2|31544.2|31669.5|31519.5|37
1623164890000|2021-06-08 15:08:10|31682|31532|31679.2|31529.2|31686.1|31536.1|31677|31527|34
1623164900000|2021-06-08 15:08:20|31678.6|31528.6|31685.5|31535.5|31689.1|31539.1|31671.5|31521.5|35
1623164910000|2021-06-08 15:08:30|31688.8|31538.8|31704.5|31554.5|31705.2|31555.2|31688.8|31538.8|37
1623164920000|2021-06-08 15:08:40|31707.9|31557.9|31733.3|31583.3|31733.3|31583.3|31704.9|31554.9|37
1623164930000|2021-06-08 15:08:50|31737.1|31587.1|31764.9|31614.9|31765.9|31615.9|31735.1|31585.1|37
1623164940000|2021-06-08 15:09:00|31766|31616|31721.4|31571.4|31768|31618|31717.5|31567.5|39
1623164950000|2021-06-08 15:09:10|31715.6|31565.6|31735.1|31585.1|31736.2|31586.2|31708.9|31558.9|39
1623164960000|2021-06-08 15:09:20|31737.4|31587.4|31747.2|31597.2|31749.1|31599.1|31737.4|31587.4|38
1623164970000|2021-06-08 15:09:30|31747.9|31597.9|31723.7|31573.7|31748.4|31598.4|31723.7|31573.7|38
1623164980000|2021-06-08 15:09:40|31720.3|31570.3|31704.2|31554.2|31720.3|31570.3|31701.3|31551.3|33
1623164990000|2021-06-08 15:09:50|31703.9|31553.9|31682.4|31532.4|31704.7|31554.7|31680.2|31530.2|35
1623165000000|2021-06-08 15:10:00|31683.3|31533.3|31697.9|31547.9|31697.9|31547.9|31683.1|31533.1|35
1623165010000|2021-06-08 15:10:10|31698.7|31548.7|31650.3|31500.3|31708.1|31558.1|31650.3|31500.3|38
1623165020000|2021-06-08 15:10:20|31651.6|31501.6|31664.1|31514.1|31669.1|31519.1|31643.5|31493.5|40
1623165030000|2021-06-08 15:10:30|31663|31513|31666.1|31516.1|31673.1|31523.1|31658.7|31508.7|40
1623165040000|2021-06-08 15:10:40|31662.3|31512.3|31647.6|31497.6|31666.6|31516.6|31647.6|31497.6|32
1623165050000|2021-06-08 15:10:50|31647.4|31497.4|31630|31480|31649.1|31499.1|31621.1|31471.1|39
1623165060000|2021-06-08 15:11:00|31631.2|31481.2|31650.5|31500.5|31650.5|31500.5|31624.1|31474.1|39
1623165070000|2021-06-08 15:11:10|31653.1|31503.1|31631.9|31481.9|31653.1|31503.1|31630.6|31480.6|38
1623165080000|2021-06-08 15:11:20|31637.6|31487.6|31666.2|31516.2|31666.2|31516.2|31634.8|31484.8|33
1623165090000|2021-06-08 15:11:30|31667.5|31517.5|31689.4|31539.4|31691.2|31541.2|31667.5|31517.5|35
1623165100000|2021-06-08 15:11:40|31693|31543|31715.2|31565.2|31727.3|31577.3|31693|31543|38
1623165110000|2021-06-08 15:11:50|31713.4|31563.4|31734.5|31584.5|31734.5|31584.5|31713.4|31563.4|34
1623165120000|2021-06-08 15:12:00|31738|31588|31765.1|31615.1|31778.6|31628.6|31738|31588|36
1623165130000|2021-06-08 15:12:10|31762.9|31612.9|31732.8|31582.8|31768.8|31618.8|31732|31582|34
1623165140000|2021-06-08 15:12:20|31730.8|31580.8|31730.1|31580.1|31765|31615|31730.1|31580.1|40
1623165150000|2021-06-08 15:12:30|31731.1|31581.1|31744.6|31594.6|31755.4|31605.4|31720.5|31570.5|37
1623165160000|2021-06-08 15:12:40|31743.7|31593.7|31713.4|31563.4|31743.8|31593.8|31712.7|31562.7|36
1623165170000|2021-06-08 15:12:50|31709|31559|31690.8|31540.8|31714.4|31564.4|31690.8|31540.8|40
1623165180000|2021-06-08 15:13:00|31693.5|31543.5|31678.8|31528.8|31702.4|31552.4|31678.8|31528.8|39
1623165190000|2021-06-08 15:13:10|31676|31526|31659.3|31509.3|31676.5|31526.5|31647.3|31497.3|39
1623165200000|2021-06-08 15:13:20|31659.8|31509.8|31649.2|31499.2|31670.2|31520.2|31648.5|31498.5|38
1623165210000|2021-06-08 15:13:30|31651.4|31501.4|31653.3|31503.3|31660.8|31510.8|31642.4|31492.4|40
1623165220000|2021-06-08 15:13:40|31652.2|31502.2|31662.7|31512.7|31662.7|31512.7|31644.9|31494.9|38
1623165230000|2021-06-08 15:13:50|31661.5|31511.5|31635|31485|31661.5|31511.5|31633.3|31483.3|39
1623165240000|2021-06-08 15:14:00|31635.3|31485.3|31668.1|31518.1|31669|31519|31635.3|31485.3|37
1623165250000|2021-06-08 15:14:10|31670.2|31520.2|31646.6|31496.6|31674.8|31524.8|31646.6|31496.6|35
1623165260000|2021-06-08 15:14:20|31646.9|31496.9|31649.7|31499.7|31653.7|31503.7|31645.1|31495.1|35
1623165270000|2021-06-08 15:14:30|31652.1|31502.1|31622.3|31472.3|31653.6|31503.6|31622.3|31472.3|38
1623165280000|2021-06-08 15:14:40|31621.9|31471.9|31618|31468|31628.7|31478.7|31616.5|31466.5|36
1623165290000|2021-06-08 15:14:50|31624.4|31474.4|31611.5|31461.5|31626.8|31476.8|31609.6|31459.6|38
1623165300000|2021-06-08 15:15:00|31611.7|31461.7|31646.5|31496.5|31653.3|31503.3|31611.1|31461.1|35
1623165310000|2021-06-08 15:15:10|31643.8|31493.8|31607.4|31457.4|31646.3|31496.3|31607.4|31457.4|39
1623165320000|2021-06-08 15:15:20|31606.6|31456.6|31582.3|31432.3|31607.2|31457.2|31582.3|31432.3|40
1623165330000|2021-06-08 15:15:30|31581.7|31431.7|31590.5|31440.5|31591.6|31441.6|31569.4|31419.4|38
1623165340000|2021-06-08 15:15:40|31589|31439|31554.7|31404.7|31589.1|31439.1|31554.7|31404.7|36
1623165350000|2021-06-08 15:15:50|31553.9|31403.9|31523.9|31373.9|31553.9|31403.9|31522.5|31372.5|33
1623165360000|2021-06-08 15:16:00|31523.2|31373.2|31493.1|31343.1|31526.2|31376.2|31482.8|31332.8|38
1623165370000|2021-06-08 15:16:10|31500.7|31350.7|31494.2|31344.2|31509.8|31359.8|31490|31340|38
1623165380000|2021-06-08 15:16:20|31494.4|31344.4|31521.2|31371.2|31521.2|31371.2|31494.4|31344.4|35
1623165390000|2021-06-08 15:16:30|31527|31377|31543.5|31393.5|31543.5|31393.5|31519.3|31369.3|33
1623165400000|2021-06-08 15:16:40|31546.5|31396.5|31562.1|31412.1|31582.9|31432.9|31546.5|31396.5|38
1623165410000|2021-06-08 15:16:50|31558.9|31408.9|31577.7|31427.7|31598.6|31448.6|31558.9|31408.9|39
1623165420000|2021-06-08 15:17:00|31574.1|31424.1|31529.6|31379.6|31574.1|31424.1|31529.6|31379.6|39
1623165430000|2021-06-08 15:17:10|31530.2|31380.2|31529.4|31379.4|31548|31398|31529.4|31379.4|39
1623165440000|2021-06-08 15:17:20|31529.2|31379.2|31496.7|31346.7|31533.5|31383.5|31494.7|31344.7|36
1623165450000|2021-06-08 15:17:30|31498.8|31348.8|31488.4|31338.4|31502|31352|31488.4|31338.4|38
1623165460000|2021-06-08 15:17:40|31489.3|31339.3|31472.8|31322.8|31489.3|31339.3|31447.4|31297.4|40
1623165470000|2021-06-08 15:17:50|31477|31327|31457.1|31307.1|31480.6|31330.6|31455.7|31305.7|36
1623165480000|2021-06-08 15:18:00|31455.5|31305.5|31430.5|31280.5|31459|31309|31430.5|31280.5|37
1623165490000|2021-06-08 15:18:10|31430|31280|31414.7|31264.7|31430.6|31280.6|31413.6|31263.6|39
1623165500000|2021-06-08 15:18:20|31418.2|31268.2|31438.5|31288.5|31446.7|31296.7|31415.1|31265.1|36
1623165510000|2021-06-08 15:18:30|31436.6|31286.6|31439.4|31289.4|31443.4|31293.4|31434|31284|32
1623165520000|2021-06-08 15:18:40|31439.7|31289.7|31430.8|31280.8|31445.5|31295.5|31430.8|31280.8|34
1623165530000|2021-06-08 15:18:50|31439.7|31289.7|31416.3|31266.3|31439.7|31289.7|31413.9|31263.9|38
1623165540000|2021-06-08 15:19:00|31416.5|31266.5|31403|31253|31420.7|31270.7|31387.9|31237.9|36
1623165550000|2021-06-08 15:19:10|31394.1|31244.1|31389.2|31239.2|31398.5|31248.5|31363.8|31213.8|39
1623165560000|2021-06-08 15:19:20|31388.6|31238.6|31343.1|31193.1|31388.6|31238.6|31343.1|31193.1|38
1623165570000|2021-06-08 15:19:30|31344.8|31194.8|31333.2|31183.2|31344.8|31194.8|31325.7|31175.7|39
1623165580000|2021-06-08 15:19:40|31333|31183|31328|31178|31333|31183|31318.2|31168.2|35
1623165590000|2021-06-08 15:19:50|31329.8|31179.8|31372.7|31222.7|31376.1|31226.1|31329.8|31179.8|39
1623165600000|2021-06-08 15:20:00|31376.6|31226.6|31318.2|31168.2|31389.3|31239.3|31316.7|31166.7|37
1623165610000|2021-06-08 15:20:10|31317.4|31167.4|31287.1|31137.1|31317.4|31167.4|31287.1|31137.1|39
1623165620000|2021-06-08 15:20:20|31292.4|31142.4|31299.8|31149.8|31302.9|31152.9|31277.4|31127.4|39
1623165630000|2021-06-08 15:20:30|31298.7|31148.7|31294.6|31144.6|31299.9|31149.9|31276.2|31126.2|36
1623165640000|2021-06-08 15:20:40|31284.8|31134.8|31266.2|31116.2|31289.9|31139.9|31261.9|31111.9|38
1623165650000|2021-06-08 15:20:50|31267.5|31117.5|31260.7|31110.7|31287.7|31137.7|31260.7|31110.7|36
1623165660000|2021-06-08 15:21:00|31260.6|31110.6|31300.3|31150.3|31300.4|31150.4|31260.4|31110.4|40
1623165670000|2021-06-08 15:21:10|31289.2|31139.2|31295.1|31145.1|31319.9|31169.9|31289.2|31139.2|40
1623165680000|2021-06-08 15:21:20|31292.9|31142.9|31273|31123|31292.9|31142.9|31270.8|31120.8|35
1623165690000|2021-06-08 15:21:30|31276.9|31126.9|31259.3|31109.3|31277.3|31127.3|31258.8|31108.8|37
1623165700000|2021-06-08 15:21:40|31262.3|31112.3|31248.3|31098.3|31271.7|31121.7|31247.4|31097.4|36
1623165710000|2021-06-08 15:21:50|31244.5|31094.5|31213.4|31063.4|31254.3|31104.3|31213.4|31063.4|37
1623165720000|2021-06-08 15:22:00|31212.9|31062.9|31256|31106|31256|31106|31210.2|31060.2|38
1623165730000|2021-06-08 15:22:10|31261.8|31111.8|31278.6|31128.6|31279.7|31129.7|31256.7|31106.7|38
1623165740000|2021-06-08 15:22:20|31275.2|31125.2|31256.2|31106.2|31275.2|31125.2|31245.2|31095.2|35
1623165750000|2021-06-08 15:22:30|31256.6|31106.6|31270.6|31120.6|31289.9|31139.9|31254.7|31104.7|38
1623165760000|2021-06-08 15:22:40|31271.8|31121.8|31292.5|31142.5|31292.5|31142.5|31261.2|31111.2|39
1623165770000|2021-06-08 15:22:50|31292.1|31142.1|31269.6|31119.6|31296.2|31146.2|31269.4|31119.4|37
1623165780000|2021-06-08 15:23:00|31270.4|31120.4|31306.1|31156.1|31314.5|31164.5|31269|31119|35
1623165790000|2021-06-08 15:23:10|31307.2|31157.2|31339.7|31189.7|31339.7|31189.7|31303.5|31153.5|36
1623165800000|2021-06-08 15:23:20|31338.2|31188.2|31353.4|31203.4|31353.4|31203.4|31338.2|31188.2|32
1623165810000|2021-06-08 15:23:30|31350.5|31200.5|31329.8|31179.8|31352.3|31202.3|31328.2|31178.2|37
1623165820000|2021-06-08 15:23:40|31329.7|31179.7|31317.2|31167.2|31332.4|31182.4|31300.7|31150.7|39
1623165830000|2021-06-08 15:23:50|31317.9|31167.9|31298.9|31148.9|31326.9|31176.9|31298.8|31148.8|40
1623165840000|2021-06-08 15:24:00|31300.4|31150.4|31321.5|31171.5|31329.3|31179.3|31300.4|31150.4|39
1623165850000|2021-06-08 15:24:10|31321.3|31171.3|31278.6|31128.6|31321.3|31171.3|31270.1|31120.1|40
1623165860000|2021-06-08 15:24:20|31275.5|31125.5|31219.4|31069.4|31275.5|31125.5|31219.4|31069.4|36
1623165870000|2021-06-08 15:24:30|31219.5|31069.5|31161.5|31011.5|31221.8|31071.8|31146.4|30996.4|36
1623165880000|2021-06-08 15:24:40|31163.2|31013.2|31175|31025|31185.1|31035.1|31163.2|31013.2|38
1623165890000|2021-06-08 15:24:50|31181.8|31031.8|31158|31008|31183.4|31033.4|31151.1|31001.1|38
1623165900000|2021-06-08 15:25:00|31169|31019|31229.6|31079.6|31242.5|31092.5|31163.4|31013.4|34
1623165910000|2021-06-08 15:25:10|31223.6|31073.6|31250|31100|31250|31100|31219.3|31069.3|29
1623165920000|2021-06-08 15:25:20|31246.5|31096.5|31250.1|31100.1|31288.9|31138.9|31234.2|31084.2|36
1623165930000|2021-06-08 15:25:30|31266.3|31116.3|31301.3|31151.3|31308.9|31158.9|31261.5|31111.5|35
1623165940000|2021-06-08 15:25:40|31314.7|31164.7|31298.6|31148.6|31314.7|31164.7|31294.4|31144.4|40
1623165950000|2021-06-08 15:25:50|31300.3|31150.3|31293.2|31143.2|31308.4|31158.4|31291.2|31141.2|40
1623165960000|2021-06-08 15:26:00|31286.6|31136.6|31300|31150|31303.7|31153.7|31247.5|31097.5|39
1623165970000|2021-06-08 15:26:10|31300.4|31150.4|31296.4|31146.4|31310.6|31160.6|31295.7|31145.7|39
1623165980000|2021-06-08 15:26:20|31295.9|31145.9|31293.4|31143.4|31311.1|31161.1|31289.9|31139.9|35
1623165990000|2021-06-08 15:26:30|31292.4|31142.4|31279.4|31129.4|31301.1|31151.1|31255.3|31105.3|38
1623166000000|2021-06-08 15:26:40|31281.2|31131.2|31287.2|31137.2|31306.5|31156.5|31281.2|31131.2|40
1623166010000|2021-06-08 15:26:50|31284.6|31134.6|31288.6|31138.6|31301.5|31151.5|31278.1|31128.1|39
1623166020000|2021-06-08 15:27:00|31291.9|31141.9|31309.3|31159.3|31339.6|31189.6|31291.9|31141.9|38
1623166030000|2021-06-08 15:27:10|31309|31159|31336.9|31186.9|31339.5|31189.5|31302.8|31152.8|39
1623166040000|2021-06-08 15:27:20|31337.7|31187.7|31332.2|31182.2|31337.7|31187.7|31312.2|31162.2|39
1623166050000|2021-06-08 15:27:30|31335.7|31185.7|31348.1|31198.1|31353.7|31203.7|31335.7|31185.7|37
1623166060000|2021-06-08 15:27:40|31345.5|31195.5|31355.1|31205.1|31355.8|31205.8|31339.9|31189.9|37
1623166070000|2021-06-08 15:27:50|31352.5|31202.5|31338.6|31188.6|31357.4|31207.4|31330.6|31180.6|39
1623166080000|2021-06-08 15:28:00|31339.3|31189.3|31329.7|31179.7|31341.6|31191.6|31299.9|31149.9|40
1623166090000|2021-06-08 15:28:10|31323.8|31173.8|31341.3|31191.3|31354.4|31204.4|31319.1|31169.1|38
1623166100000|2021-06-08 15:28:20|31341|31191|31351.6|31201.6|31354.3|31204.3|31337.3|31187.3|38
1623166110000|2021-06-08 15:28:30|31352.3|31202.3|31349.3|31199.3|31353.7|31203.7|31341.4|31191.4|39
1623166120000|2021-06-08 15:28:40|31349.2|31199.2|31348.8|31198.8|31358|31208|31331.5|31181.5|38
1623166130000|2021-06-08 15:28:50|31348.2|31198.2|31348.4|31198.4|31358.8|31208.8|31347.5|31197.5|40
1623166140000|2021-06-08 15:29:00|31344.1|31194.1|31350.5|31200.5|31353.7|31203.7|31334|31184|34
1623166150000|2021-06-08 15:29:10|31348.7|31198.7|31369.5|31219.5|31369.5|31219.5|31348.6|31198.6|38
1623166160000|2021-06-08 15:29:20|31365.4|31215.4|31392.6|31242.6|31417|31267|31363.2|31213.2|38
1623166170000|2021-06-08 15:29:30|31392.7|31242.7|31448.6|31298.6|31452.6|31302.6|31388.9|31238.9|38
1623166180000|2021-06-08 15:29:40|31457|31307|31468|31318|31468|31318|31451.1|31301.1|37
1623166190000|2021-06-08 15:29:50|31467|31317|31522.2|31372.2|31522.2|31372.2|31466|31316|39
1623166200000|2021-06-08 15:30:00|31526.1|31376.1|31472.6|31322.6|31526.5|31376.5|31463.2|31313.2|39
1623166210000|2021-06-08 15:30:10|31477|31327|31534.3|31384.3|31542.1|31392.1|31477|31327|38
1623166220000|2021-06-08 15:30:20|31540.9|31390.9|31564.6|31414.6|31564.7|31414.7|31533.2|31383.2|38
1623166230000|2021-06-08 15:30:30|31563.8|31413.8|31538.9|31388.9|31563.8|31413.8|31536.3|31386.3|36
1623166240000|2021-06-08 15:30:40|31545.2|31395.2|31529.5|31379.5|31550.3|31400.3|31529.5|31379.5|38
1623166250000|2021-06-08 15:30:50|31530.1|31380.1|31527.9|31377.9|31530.1|31380.1|31511.3|31361.3|39
1623166260000|2021-06-08 15:31:00|31530.1|31380.1|31545|31395|31552|31402|31528|31378|33
1623166270000|2021-06-08 15:31:10|31543.7|31393.7|31558.3|31408.3|31560.5|31410.5|31520|31370|38
1623166280000|2021-06-08 15:31:20|31559.3|31409.3|31558.2|31408.2|31565.3|31415.3|31548.7|31398.7|37
1623166290000|2021-06-08 15:31:30|31559.1|31409.1|31638.4|31488.4|31639.9|31489.9|31559.1|31409.1|37
1623166300000|2021-06-08 15:31:40|31656.7|31506.7|31648.5|31498.5|31657.3|31507.3|31634.7|31484.7|37
1623166310000|2021-06-08 15:31:50|31648.1|31498.1|31671.4|31521.4|31689|31539|31645.9|31495.9|39
1623166320000|2021-06-08 15:32:00|31673.2|31523.2|31678.6|31528.6|31678.6|31528.6|31672.9|31522.9|35
1623166330000|2021-06-08 15:32:10|31679|31529|31663|31513|31682.9|31532.9|31649.3|31499.3|40
1623166340000|2021-06-08 15:32:20|31670.1|31520.1|31679.9|31529.9|31679.9|31529.9|31666.4|31516.4|37
1623166350000|2021-06-08 15:32:30|31677.5|31527.5|31689.9|31539.9|31693|31543|31675.8|31525.8|37
1623166360000|2021-06-08 15:32:40|31692|31542|31680.3|31530.3|31692|31542|31676.5|31526.5|35
1623166370000|2021-06-08 15:32:50|31679.4|31529.4|31659.8|31509.8|31679.4|31529.4|31655.8|31505.8|34
1623166380000|2021-06-08 15:33:00|31659.9|31509.9|31644.2|31494.2|31671.9|31521.9|31643.5|31493.5|37
1623166390000|2021-06-08 15:33:10|31645.7|31495.7|31661.7|31511.7|31661.7|31511.7|31631.4|31481.4|39
1623166400000|2021-06-08 15:33:20|31657.9|31507.9|31659|31509|31665.7|31515.7|31654.6|31504.6|39
1623166410000|2021-06-08 15:33:30|31657.9|31507.9|31657.7|31507.7|31660.2|31510.2|31638.3|31488.3|40
1623166420000|2021-06-08 15:33:40|31656.3|31506.3|31685.1|31535.1|31685.1|31535.1|31653.7|31503.7|35
1623166430000|2021-06-08 15:33:50|31685|31535|31693.5|31543.5|31695.8|31545.8|31674.9|31524.9|36
1623166440000|2021-06-08 15:34:00|31695.6|31545.6|31694.4|31544.4|31703.5|31553.5|31686.5|31536.5|38
1623166450000|2021-06-08 15:34:10|31695|31545|31697.1|31547.1|31699.2|31549.2|31694.1|31544.1|30
1623166460000|2021-06-08 15:34:20|31693.5|31543.5|31664.3|31514.3|31699.8|31549.8|31663.6|31513.6|40
1623166470000|2021-06-08 15:34:30|31668|31518|31658.1|31508.1|31670.8|31520.8|31643.2|31493.2|39
1623166480000|2021-06-08 15:34:40|31658.3|31508.3|31650.7|31500.7|31658.5|31508.5|31638.8|31488.8|37
1623166490000|2021-06-08 15:34:50|31647.3|31497.3|31629.2|31479.2|31647.3|31497.3|31627.5|31477.5|37
1623166500000|2021-06-08 15:35:00|31628|31478|31632.5|31482.5|31643.6|31493.6|31619.2|31469.2|40
1623166510000|2021-06-08 15:35:10|31633.5|31483.5|31670.9|31520.9|31671.7|31521.7|31630.8|31480.8|39
1623166520000|2021-06-08 15:35:20|31677.9|31527.9|31677.5|31527.5|31683.4|31533.4|31667.6|31517.6|37
1623166530000|2021-06-08 15:35:30|31676.7|31526.7|31651.8|31501.8|31680.7|31530.7|31651.8|31501.8|37
1623166540000|2021-06-08 15:35:40|31657.7|31507.7|31663.8|31513.8|31672.6|31522.6|31657.7|31507.7|37
1623166550000|2021-06-08 15:35:50|31664.5|31514.5|31667.6|31517.6|31670.2|31520.2|31663.1|31513.1|37
1623166560000|2021-06-08 15:36:00|31667.7|31517.7|31671.6|31521.6|31675.7|31525.7|31667.7|31517.7|29
1623166570000|2021-06-08 15:36:10|31672|31522|31655.3|31505.3|31672.4|31522.4|31654.5|31504.5|37
1623166580000|2021-06-08 15:36:20|31655.4|31505.4|31647.2|31497.2|31655.8|31505.8|31647.2|31497.2|38
1623166590000|2021-06-08 15:36:30|31653.8|31503.8|31646.1|31496.1|31653.8|31503.8|31633.6|31483.6|35
1623166600000|2021-06-08 15:36:40|31644.8|31494.8|31615.4|31465.4|31645.2|31495.2|31615.4|31465.4|37
1623166610000|2021-06-08 15:36:50|31615|31465|31579.7|31429.7|31615|31465|31574|31424|38
1623166620000|2021-06-08 15:37:00|31580.6|31430.6|31558.2|31408.2|31583.9|31433.9|31557.2|31407.2|37
1623166630000|2021-06-08 15:37:10|31559.8|31409.8|31540.5|31390.5|31571.3|31421.3|31540.5|31390.5|38
1623166640000|2021-06-08 15:37:20|31537.7|31387.7|31522.4|31372.4|31538.7|31388.7|31520.5|31370.5|34
1623166650000|2021-06-08 15:37:30|31524.8|31374.8|31504.3|31354.3|31524.8|31374.8|31504.2|31354.2|39
1623166660000|2021-06-08 15:37:40|31503.8|31353.8|31482.9|31332.9|31503.8|31353.8|31482.9|31332.9|39
1623166670000|2021-06-08 15:37:50|31481.9|31331.9|31470.7|31320.7|31482.4|31332.4|31458.5|31308.5|38
1623166680000|2021-06-08 15:38:00|31470.4|31320.4|31487.3|31337.3|31491.4|31341.4|31469.8|31319.8|36
1623166690000|2021-06-08 15:38:10|31485.7|31335.7|31507.7|31357.7|31507.7|31357.7|31485.7|31335.7|39
1623166700000|2021-06-08 15:38:20|31507.3|31357.3|31471.7|31321.7|31507.3|31357.3|31468.1|31318.1|37
1623166710000|2021-06-08 15:38:30|31471.6|31321.6|31435.4|31285.4|31472.1|31322.1|31435.4|31285.4|40
1623166720000|2021-06-08 15:38:40|31434.5|31284.5|31395.1|31245.1|31434.5|31284.5|31395.1|31245.1|39
1623166730000|2021-06-08 15:38:50|31394.6|31244.6|31377.3|31227.3|31399.8|31249.8|31372.3|31222.3|40
1623166740000|2021-06-08 15:39:00|31376|31226|31402.5|31252.5|31415.1|31265.1|31372.8|31222.8|39
1623166750000|2021-06-08 15:39:10|31401.6|31251.6|31374.3|31224.3|31401.6|31251.6|31372.3|31222.3|38
1623166760000|2021-06-08 15:39:20|31374.8|31224.8|31363.4|31213.4|31383.9|31233.9|31362.2|31212.2|38
1623166770000|2021-06-08 15:39:30|31361.8|31211.8|31370.1|31220.1|31370.1|31220.1|31343.6|31193.6|40
1623166780000|2021-06-08 15:39:40|31371.1|31221.1|31351.9|31201.9|31378.7|31228.7|31350.3|31200.3|37
1623166790000|2021-06-08 15:39:50|31352.4|31202.4|31357.3|31207.3|31360.7|31210.7|31343.3|31193.3|37
1623166800000|2021-06-08 15:40:00|31357.4|31207.4|31399.9|31249.9|31415.1|31265.1|31357.4|31207.4|38
1623166810000|2021-06-08 15:40:10|31397.4|31247.4|31401.7|31251.7|31410.3|31260.3|31393.4|31243.4|39
1623166820000|2021-06-08 15:40:20|31402.9|31252.9|31415.5|31265.5|31429.9|31279.9|31402.9|31252.9|35
1623166830000|2021-06-08 15:40:30|31425.7|31275.7|31450.5|31300.5|31470.4|31320.4|31422.8|31272.8|39
1623166840000|2021-06-08 15:40:40|31448.2|31298.2|31505.6|31355.6|31505.6|31355.6|31443.5|31293.5|38
1623166850000|2021-06-08 15:40:50|31506.5|31356.5|31468.4|31318.4|31512.3|31362.3|31468.4|31318.4|38
1623166860000|2021-06-08 15:41:00|31463.8|31313.8|31480.1|31330.1|31482.6|31332.6|31462.6|31312.6|37
1623166870000|2021-06-08 15:41:10|31481.7|31331.7|31487.9|31337.9|31495.3|31345.3|31481.6|31331.6|37
1623166880000|2021-06-08 15:41:20|31489.2|31339.2|31510.3|31360.3|31510.3|31360.3|31489.2|31339.2|36
1623166890000|2021-06-08 15:41:30|31509.5|31359.5|31531.9|31381.9|31531.9|31381.9|31509.5|31359.5|38
1623166900000|2021-06-08 15:41:40|31532.7|31382.7|31561|31411|31561|31411|31529.7|31379.7|38
1623166910000|2021-06-08 15:41:50|31568.6|31418.6|31566.9|31416.9|31598.5|31448.5|31563.1|31413.1|39
1623166920000|2021-06-08 15:42:00|31560.9|31410.9|31549.2|31399.2|31574.9|31424.9|31548.1|31398.1|39
1623166930000|2021-06-08 15:42:10|31542.5|31392.5|31537|31387|31554.2|31404.2|31537|31387|40
1623166940000|2021-06-08 15:42:20|31535.8|31385.8|31518.1|31368.1|31535.8|31385.8|31514.5|31364.5|38
1623166950000|2021-06-08 15:42:30|31517.5|31367.5|31460.1|31310.1|31517.5|31367.5|31458.7|31308.7|39
1623166960000|2021-06-08 15:42:40|31461.3|31311.3|31484|31334|31490.5|31340.5|31461.3|31311.3|35
1623166970000|2021-06-08 15:42:50|31485.4|31335.4|31500.8|31350.8|31509.5|31359.5|31485.4|31335.4|36
1623166980000|2021-06-08 15:43:00|31501.9|31351.9|31466.6|31316.6|31504.3|31354.3|31462.8|31312.8|40
1623166990000|2021-06-08 15:43:10|31467.8|31317.8|31459.5|31309.5|31468.7|31318.7|31449.4|31299.4|37
1623167000000|2021-06-08 15:43:20|31459.8|31309.8|31463.8|31313.8|31467.2|31317.2|31455.2|31305.2|36
1623167010000|2021-06-08 15:43:30|31461.2|31311.2|31462.7|31312.7|31463|31313|31451.4|31301.4|38
1623167020000|2021-06-08 15:43:40|31461.2|31311.2|31490.3|31340.3|31491|31341|31452.7|31302.7|35
1623167030000|2021-06-08 15:43:50|31490.2|31340.2|31484.7|31334.7|31491.1|31341.1|31484.1|31334.1|31
1623167040000|2021-06-08 15:44:00|31484.8|31334.8|31526.3|31376.3|31531.5|31381.5|31483.8|31333.8|34
1623167050000|2021-06-08 15:44:10|31531.5|31381.5|31540.5|31390.5|31550.1|31400.1|31522|31372|32
1623167060000|2021-06-08 15:44:20|31542.1|31392.1|31546.7|31396.7|31557.9|31407.9|31530.1|31380.1|38
1623167070000|2021-06-08 15:44:30|31545.5|31395.5|31547.3|31397.3|31563.7|31413.7|31545.5|31395.5|28
1623167080000|2021-06-08 15:44:40|31547|31397|31547.3|31397.3|31557.9|31407.9|31542.4|31392.4|37
1623167090000|2021-06-08 15:44:50|31546.7|31396.7|31554.6|31404.6|31563.9|31413.9|31546.7|31396.7|39
1623167100000|2021-06-08 15:45:00|31555|31405|31572.5|31422.5|31572.5|31422.5|31555|31405|32
1623167110000|2021-06-08 15:45:10|31571.2|31421.2|31590.7|31440.7|31590.8|31440.8|31568.8|31418.8|30
1623167120000|2021-06-08 15:45:20|31591.7|31441.7|31606.2|31456.2|31607.9|31457.9|31591.1|31441.1|38
1623167130000|2021-06-08 15:45:30|31606.5|31456.5|31653.8|31503.8|31658.1|31508.1|31606.5|31456.5|35
1623167140000|2021-06-08 15:45:40|31653.7|31503.7|31648.9|31498.9|31660.3|31510.3|31633.5|31483.5|36
1623167150000|2021-06-08 15:45:50|31648.7|31498.7|31659.7|31509.7|31659.7|31509.7|31638.6|31488.6|38
1623167160000|2021-06-08 15:46:00|31658.9|31508.9|31661.2|31511.2|31662|31512|31656.7|31506.7|35
1623167170000|2021-06-08 15:46:10|31661.6|31511.6|31678.8|31528.8|31693.2|31543.2|31661.6|31511.6|39
1623167180000|2021-06-08 15:46:20|31680.2|31530.2|31676|31526|31681.8|31531.8|31660.7|31510.7|37
1623167190000|2021-06-08 15:46:30|31682|31532|31668.3|31518.3|31686.7|31536.7|31664.1|31514.1|37
1623167200000|2021-06-08 15:46:40|31669.1|31519.1|31625.1|31475.1|31669.1|31519.1|31622.5|31472.5|39
1623167210000|2021-06-08 15:46:50|31623.8|31473.8|31598.9|31448.9|31628.2|31478.2|31589.3|31439.3|38
1623167220000|2021-06-08 15:47:00|31599.1|31449.1|31599.8|31449.8|31600.7|31450.7|31588.6|31438.6|37
1623167230000|2021-06-08 15:47:10|31601.7|31451.7|31598.5|31448.5|31609.4|31459.4|31595.9|31445.9|36
1623167240000|2021-06-08 15:47:20|31599|31449|31615.4|31465.4|31615.4|31465.4|31599|31449|36
1623167250000|2021-06-08 15:47:30|31616.2|31466.2|31612.2|31462.2|31631.4|31481.4|31612.2|31462.2|38
1623167260000|2021-06-08 15:47:40|31613.3|31463.3|31630.4|31480.4|31630.4|31480.4|31609.4|31459.4|37
1623167270000|2021-06-08 15:47:50|31630.8|31480.8|31621.9|31471.9|31631.7|31481.7|31619.1|31469.1|34
1623167280000|2021-06-08 15:48:00|31621.8|31471.8|31653.9|31503.9|31656.3|31506.3|31621.8|31471.8|35
1623167290000|2021-06-08 15:48:10|31652.9|31502.9|31651.7|31501.7|31656.6|31506.6|31640.5|31490.5|32
1623167300000|2021-06-08 15:48:20|31652.4|31502.4|31660.9|31510.9|31662|31512|31650.8|31500.8|28
1623167310000|2021-06-08 15:48:30|31660.1|31510.1|31663.6|31513.6|31667.2|31517.2|31654.9|31504.9|33
1623167320000|2021-06-08 15:48:40|31664|31514|31668.6|31518.6|31668.6|31518.6|31659.7|31509.7|37
1623167330000|2021-06-08 15:48:50|31668.1|31518.1|31671.6|31521.6|31686.6|31536.6|31667.3|31517.3|31
1623167340000|2021-06-08 15:49:00|31674.2|31524.2|31709.6|31559.6|31709.6|31559.6|31673.8|31523.8|35
1623167350000|2021-06-08 15:49:10|31707.5|31557.5|31717.9|31567.9|31720|31570|31703.1|31553.1|32
1623167360000|2021-06-08 15:49:20|31716.7|31566.7|31751|31601|31760.8|31610.8|31716.7|31566.7|37
1623167370000|2021-06-08 15:49:30|31751.9|31601.9|31766|31616|31766.8|31616.8|31751.7|31601.7|40
1623167380000|2021-06-08 15:49:40|31767.3|31617.3|31801|31651|31803.2|31653.2|31767.3|31617.3|37
1623167390000|2021-06-08 15:49:50|31799.7|31649.7|31808.1|31658.1|31814.6|31664.6|31799.7|31649.7|39
1623167400000|2021-06-08 15:50:00|31805.6|31655.6|31765.6|31615.6|31805.6|31655.6|31763.7|31613.7|39
1623167410000|2021-06-08 15:50:10|31764.8|31614.8|31787.3|31637.3|31787.3|31637.3|31761.4|31611.4|37
1623167420000|2021-06-08 15:50:20|31789.3|31639.3|31805.3|31655.3|31807|31657|31787.2|31637.2|39
1623167430000|2021-06-08 15:50:30|31798.9|31648.9|31786.1|31636.1|31808.4|31658.4|31785.7|31635.7|38
1623167440000|2021-06-08 15:50:40|31787.5|31637.5|31778.8|31628.8|31790.2|31640.2|31778.8|31628.8|37
1623167450000|2021-06-08 15:50:50|31779.2|31629.2|31776.9|31626.9|31780.4|31630.4|31776.6|31626.6|19
1623167460000|2021-06-08 15:51:00|31777.3|31627.3|31747.4|31597.4|31777.3|31627.3|31747.4|31597.4|36
1623167470000|2021-06-08 15:51:10|31747.3|31597.3|31735.1|31585.1|31747.3|31597.3|31729.7|31579.7|38
1623167480000|2021-06-08 15:51:20|31736.2|31586.2|31764.5|31614.5|31764.5|31614.5|31734.9|31584.9|34
1623167490000|2021-06-08 15:51:30|31764|31614|31778.3|31628.3|31780.5|31630.5|31764|31614|37
1623167500000|2021-06-08 15:51:40|31774.6|31624.6|31799.2|31649.2|31800.3|31650.3|31773.2|31623.2|30
1623167510000|2021-06-08 15:51:50|31799.5|31649.5|31825.6|31675.6|31825.6|31675.6|31798.9|31648.9|28
1623167520000|2021-06-08 15:52:00|31826.9|31676.9|31796|31646|31830.9|31680.9|31794.8|31644.8|40
1623167530000|2021-06-08 15:52:10|31795.5|31645.5|31784.8|31634.8|31797.2|31647.2|31784.7|31634.7|39
1623167540000|2021-06-08 15:52:20|31785.4|31635.4|31771.1|31621.1|31785.4|31635.4|31750.3|31600.3|37
1623167550000|2021-06-08 15:52:30|31769.5|31619.5|31755.6|31605.6|31770.1|31620.1|31753.4|31603.4|37
1623167560000|2021-06-08 15:52:40|31759.9|31609.9|31761.4|31611.4|31769.7|31619.7|31759|31609|32
1623167570000|2021-06-08 15:52:50|31760.2|31610.2|31784|31634|31784.4|31634.4|31760.2|31610.2|36
1623167580000|2021-06-08 15:53:00|31781.2|31631.2|31777.3|31627.3|31784.9|31634.9|31772.4|31622.4|39
1623167590000|2021-06-08 15:53:10|31776.2|31626.2|31782|31632|31784.5|31634.5|31776.2|31626.2|32
1623167600000|2021-06-08 15:53:20|31781.1|31631.1|31777.1|31627.1|31782.7|31632.7|31771.2|31621.2|37
1623167610000|2021-06-08 15:53:30|31778.3|31628.3|31806.8|31656.8|31808.8|31658.8|31766.2|31616.2|37
1623167620000|2021-06-08 15:53:40|31806.9|31656.9|31839.5|31689.5|31839.7|31689.7|31806.6|31656.6|36
1623167630000|2021-06-08 15:53:50|31839.2|31689.2|31846.8|31696.8|31847.3|31697.3|31837.6|31687.6|31
1623167640000|2021-06-08 15:54:00|31846.4|31696.4|31849|31699|31856|31706|31846.4|31696.4|38
1623167650000|2021-06-08 15:54:10|31849.2|31699.2|31826.7|31676.7|31849.2|31699.2|31824.8|31674.8|37
1623167660000|2021-06-08 15:54:20|31826.5|31676.5|31805.6|31655.6|31826.5|31676.5|31804.4|31654.4|32
1623167670000|2021-06-08 15:54:30|31805.4|31655.4|31853.4|31703.4|31857|31707|31803.9|31653.9|35
1623167680000|2021-06-08 15:54:40|31851|31701|31832.4|31682.4|31855.4|31705.4|31832.4|31682.4|34
1623167690000|2021-06-08 15:54:50|31833.9|31683.9|31828.8|31678.8|31836.5|31686.5|31827.8|31677.8|36
1623167700000|2021-06-08 15:55:00|31829.3|31679.3|31826.2|31676.2|31831.7|31681.7|31823.2|31673.2|36
1623167710000|2021-06-08 15:55:10|31827.3|31677.3|31796.3|31646.3|31830|31680|31795.7|31645.7|39
1623167720000|2021-06-08 15:55:20|31795.8|31645.8|31794|31644|31808.4|31658.4|31792.8|31642.8|37
1623167730000|2021-06-08 15:55:30|31795|31645|31791.1|31641.1|31796.8|31646.8|31790.5|31640.5|38
1623167740000|2021-06-08 15:55:40|31790.9|31640.9|31781.2|31631.2|31791.3|31641.3|31780.1|31630.1|39
1623167750000|2021-06-08 15:55:50|31780.8|31630.8|31772|31622|31780.8|31630.8|31771.2|31621.2|31
1623167760000|2021-06-08 15:56:00|31771.4|31621.4|31767.5|31617.5|31773.3|31623.3|31767|31617|35
1623167770000|2021-06-08 15:56:10|31768.5|31618.5|31766.2|31616.2|31790.3|31640.3|31764.7|31614.7|39
1623167780000|2021-06-08 15:56:20|31767.1|31617.1|31765.9|31615.9|31774.9|31624.9|31765.9|31615.9|31
1623167790000|2021-06-08 15:56:30|31764.4|31614.4|31764.6|31614.6|31764.7|31614.7|31760.5|31610.5|34
1623167800000|2021-06-08 15:56:40|31764.8|31614.8|31750.1|31600.1|31767.5|31617.5|31749.1|31599.1|37
1623167810000|2021-06-08 15:56:50|31751.6|31601.6|31737.8|31587.8|31758.9|31608.9|31737.8|31587.8|36
1623167820000|2021-06-08 15:57:00|31738.7|31588.7|31728.7|31578.7|31741.9|31591.9|31728.6|31578.6|39
1623167830000|2021-06-08 15:57:10|31728.8|31578.8|31724.8|31574.8|31732.8|31582.8|31722.9|31572.9|33
1623167840000|2021-06-08 15:57:20|31721.1|31571.1|31721.3|31571.3|31727.1|31577.1|31706.1|31556.1|36
1623167850000|2021-06-08 15:57:30|31721.2|31571.2|31734|31584|31736|31586|31718.5|31568.5|37
1623167860000|2021-06-08 15:57:40|31737|31587|31765.4|31615.4|31784.8|31634.8|31737|31587|34
1623167870000|2021-06-08 15:57:50|31764.6|31614.6|31770.4|31620.4|31773.5|31623.5|31760.9|31610.9|36
1623167880000|2021-06-08 15:58:00|31773.3|31623.3|31754.1|31604.1|31776.5|31626.5|31749.9|31599.9|39
1623167890000|2021-06-08 15:58:10|31752.1|31602.1|31751.3|31601.3|31760.8|31610.8|31743.1|31593.1|35
1623167900000|2021-06-08 15:58:20|31751.7|31601.7|31778.8|31628.8|31778.9|31628.9|31750.8|31600.8|35
1623167910000|2021-06-08 15:58:30|31777.9|31627.9|31768.4|31618.4|31777.9|31627.9|31764.9|31614.9|36
1623167920000|2021-06-08 15:58:40|31768|31618|31797.4|31647.4|31800.1|31650.1|31767.2|31617.2|34
1623167930000|2021-06-08 15:58:50|31804.2|31654.2|31822.9|31672.9|31824|31674|31804.2|31654.2|27
1623167940000|2021-06-08 15:59:00|31825.6|31675.6|31807.3|31657.3|31832.5|31682.5|31807.3|31657.3|37
1623167950000|2021-06-08 15:59:10|31799.8|31649.8|31813.9|31663.9|31813.9|31663.9|31793.4|31643.4|38
1623167960000|2021-06-08 15:59:20|31813.6|31663.6|31804.4|31654.4|31814.3|31664.3|31798.9|31648.9|39
1623167970000|2021-06-08 15:59:30|31804|31654|31797.8|31647.8|31804.5|31654.5|31793.6|31643.6|35
1623167980000|2021-06-08 15:59:40|31796.3|31646.3|31810.4|31660.4|31811.6|31661.6|31795.8|31645.8|33
1623167990000|2021-06-08 15:59:50|31810.5|31660.5|31797|31647|31812.6|31662.6|31794.6|31644.6|34
1623168000000|2021-06-08 16:00:00|31798.2|31648.2|31787.4|31637.4|31798.2|31648.2|31786.4|31636.4|28
1623168010000|2021-06-08 16:00:10|31788.1|31638.1|31742|31592|31788.1|31638.1|31742|31592|38
1623168020000|2021-06-08 16:00:20|31742.5|31592.5|31705.3|31555.3|31742.5|31592.5|31702.9|31552.9|37
1623168030000|2021-06-08 16:00:30|31704.2|31554.2|31687.8|31537.8|31704.2|31554.2|31678|31528|37
1623168040000|2021-06-08 16:00:40|31677.5|31527.5|31712.1|31562.1|31712.1|31562.1|31677|31527|35
1623168050000|2021-06-08 16:00:50|31713.6|31563.6|31717.2|31567.2|31720.7|31570.7|31702.2|31552.2|38
1623168060000|2021-06-08 16:01:00|31716.4|31566.4|31773.5|31623.5|31788|31638|31716.4|31566.4|40
1623168070000|2021-06-08 16:01:10|31769.1|31619.1|31822.4|31672.4|31825.8|31675.8|31766.7|31616.7|40
1623168080000|2021-06-08 16:01:20|31825.9|31675.9|31874.8|31724.8|31875|31725|31825.9|31675.9|39
1623168090000|2021-06-08 16:01:30|31874|31724|31868.8|31718.8|31912.5|31762.5|31867.6|31717.6|37
1623168100000|2021-06-08 16:01:40|31865.2|31715.2|31872.1|31722.1|31886.1|31736.1|31855.5|31705.5|39
1623168110000|2021-06-08 16:01:50|31877.3|31727.3|31908.3|31758.3|31909.6|31759.6|31874.9|31724.9|38
1623168120000|2021-06-08 16:02:00|31912|31762|31939.2|31789.2|31968.5|31818.5|31911.3|31761.3|37
1623168130000|2021-06-08 16:02:10|31939.5|31789.5|31965.2|31815.2|31970.9|31820.9|31932.6|31782.6|38
1623168140000|2021-06-08 16:02:20|31973.6|31823.6|31984.4|31834.4|32039.6|31889.6|31939|31789|38
1623168150000|2021-06-08 16:02:30|32008.4|31858.4|32035.7|31885.7|32048.4|31898.4|31991.6|31841.6|40
1623168160000|2021-06-08 16:02:40|32042.2|31892.2|32071.4|31921.4|32082.5|31932.5|32013|31863|39
1623168170000|2021-06-08 16:02:50|32076.2|31926.2|32060.6|31910.6|32076.6|31926.6|32050.8|31900.8|36
1623168180000|2021-06-08 16:03:00|32060.9|31910.9|32046.9|31896.9|32060.9|31910.9|32014.2|31864.2|38
1623168190000|2021-06-08 16:03:10|32046.4|31896.4|32039.4|31889.4|32046.4|31896.4|32034.4|31884.4|38
1623168200000|2021-06-08 16:03:20|32040.3|31890.3|32038.8|31888.8|32047.3|31897.3|32035.1|31885.1|38
1623168210000|2021-06-08 16:03:30|32039.9|31889.9|32032|31882|32040.8|31890.8|32027.4|31877.4|39
1623168220000|2021-06-08 16:03:40|32031|31881|32056.9|31906.9|32061.4|31911.4|32031|31881|40
1623168230000|2021-06-08 16:03:50|32059.7|31909.7|32062.5|31912.5|32083.6|31933.6|32053.2|31903.2|37
1623168240000|2021-06-08 16:04:00|32075.2|31925.2|32092.8|31942.8|32092.8|31942.8|32061.3|31911.3|39
1623168250000|2021-06-08 16:04:10|32097.8|31947.8|32114.7|31964.7|32120.8|31970.8|32096.5|31946.5|36
1623168260000|2021-06-08 16:04:20|32111.9|31961.9|32123.6|31973.6|32143.5|31993.5|32107.3|31957.3|36
1623168270000|2021-06-08 16:04:30|32122.9|31972.9|32218.4|32068.4|32218.4|32068.4|32118.9|31968.9|38
1623168280000|2021-06-08 16:04:40|32200.8|32050.8|32177.5|32027.5|32240.1|32090.1|32177|32027|38
1623168290000|2021-06-08 16:04:50|32188.3|32038.3|32219.6|32069.6|32220.2|32070.2|32182.9|32032.9|39
1623168300000|2021-06-08 16:05:00|32222|32072|32207.6|32057.6|32229.6|32079.6|32204.1|32054.1|38
1623168310000|2021-06-08 16:05:10|32207.7|32057.7|32223.7|32073.7|32227.5|32077.5|32191.1|32041.1|38
1623168320000|2021-06-08 16:05:20|32224.3|32074.3|32229.7|32079.7|32235.5|32085.5|32211.5|32061.5|37
1623168330000|2021-06-08 16:05:30|32232.6|32082.6|32254.9|32104.9|32274.9|32124.9|32230.9|32080.9|38
1623168340000|2021-06-08 16:05:40|32250.4|32100.4|32268.6|32118.6|32272.2|32122.2|32250.4|32100.4|37
1623168350000|2021-06-08 16:05:50|32270.5|32120.5|32269.6|32119.6|32280.9|32130.9|32269.1|32119.1|39
1623168360000|2021-06-08 16:06:00|32264.5|32114.5|32320|32170|32326.2|32176.2|32264.5|32114.5|36
1623168370000|2021-06-08 16:06:10|32319.9|32169.9|32295.2|32145.2|32323.5|32173.5|32291.5|32141.5|37
1623168380000|2021-06-08 16:06:20|32296.6|32146.6|32295.1|32145.1|32301.9|32151.9|32292.3|32142.3|36
1623168390000|2021-06-08 16:06:30|32295.3|32145.3|32284.4|32134.4|32297|32147|32282.2|32132.2|38
1623168400000|2021-06-08 16:06:40|32278.7|32128.7|32281.3|32131.3|32295.8|32145.8|32273.4|32123.4|38
1623168410000|2021-06-08 16:06:50|32280.8|32130.8|32284.4|32134.4|32307|32157|32261.1|32111.1|38
1623168420000|2021-06-08 16:07:00|32283.9|32133.9|32294.1|32144.1|32301|32151|32283.6|32133.6|37
1623168430000|2021-06-08 16:07:10|32292.5|32142.5|32292.4|32142.4|32296.5|32146.5|32285.9|32135.9|39
1623168440000|2021-06-08 16:07:20|32292.7|32142.7|32285|32135|32294.2|32144.2|32265.1|32115.1|39
1623168450000|2021-06-08 16:07:30|32285.5|32135.5|32293.4|32143.4|32293.5|32143.5|32282|32132|38
1623168460000|2021-06-08 16:07:40|32293.2|32143.2|32301.3|32151.3|32314|32164|32291.4|32141.4|38
1623168470000|2021-06-08 16:07:50|32294.6|32144.6|32310.9|32160.9|32312.7|32162.7|32293|32143|37
1623168480000|2021-06-08 16:08:00|32310.7|32160.7|32323.5|32173.5|32323.5|32173.5|32304.5|32154.5|39
1623168490000|2021-06-08 16:08:10|32323.7|32173.7|32316.7|32166.7|32344.9|32194.9|32314.4|32164.4|39
1623168500000|2021-06-08 16:08:20|32315.6|32165.6|32324|32174|32328.1|32178.1|32313.2|32163.2|40
1623168510000|2021-06-08 16:08:30|32323.1|32173.1|32328.4|32178.4|32329.7|32179.7|32314.6|32164.6|38
1623168520000|2021-06-08 16:08:40|32327|32177|32313.5|32163.5|32331.5|32181.5|32313.4|32163.4|36
1623168530000|2021-06-08 16:08:50|32313.7|32163.7|32317.5|32167.5|32324.9|32174.9|32299.8|32149.8|40
1623168540000|2021-06-08 16:09:00|32316.9|32166.9|32318|32168|32327.1|32177.1|32316.7|32166.7|39
1623168550000|2021-06-08 16:09:10|32319|32169|32322.5|32172.5|32322.5|32172.5|32302.8|32152.8|40
1623168560000|2021-06-08 16:09:20|32324|32174|32310.9|32160.9|32328.1|32178.1|32310.9|32160.9|40
1623168570000|2021-06-08 16:09:30|32307|32157|32316.5|32166.5|32318.6|32168.6|32307|32157|38
1623168580000|2021-06-08 16:09:40|32317.6|32167.6|32312|32162|32317.6|32167.6|32307.8|32157.8|31
1623168590000|2021-06-08 16:09:50|32312.1|32162.1|32298|32148|32313.5|32163.5|32296.4|32146.4|39
1623168600000|2021-06-08 16:10:00|32295.8|32145.8|32270.7|32120.7|32296.3|32146.3|32270.7|32120.7|35
1623168610000|2021-06-08 16:10:10|32272.9|32122.9|32264.3|32114.3|32272.9|32122.9|32250.7|32100.7|38
1623168620000|2021-06-08 16:10:20|32264.4|32114.4|32260.8|32110.8|32264.4|32114.4|32239.7|32089.7|37
1623168630000|2021-06-08 16:10:30|32261.9|32111.9|32227.6|32077.6|32262.4|32112.4|32227.6|32077.6|37
1623168640000|2021-06-08 16:10:40|32227.2|32077.2|32208.5|32058.5|32229.2|32079.2|32208.5|32058.5|38
1623168650000|2021-06-08 16:10:50|32207.1|32057.1|32210.4|32060.4|32212.5|32062.5|32191.7|32041.7|40
1623168660000|2021-06-08 16:11:00|32208.6|32058.6|32238.2|32088.2|32238.2|32088.2|32207|32057|39
1623168670000|2021-06-08 16:11:10|32238.3|32088.3|32227.1|32077.1|32238.4|32088.4|32227.1|32077.1|37
1623168680000|2021-06-08 16:11:20|32225.9|32075.9|32229.4|32079.4|32234.1|32084.1|32221|32071|38
1623168690000|2021-06-08 16:11:30|32229.8|32079.8|32223.7|32073.7|32231.1|32081.1|32222.6|32072.6|37
1623168700000|2021-06-08 16:11:40|32223.6|32073.6|32215.8|32065.8|32226.1|32076.1|32213.2|32063.2|37
1623168710000|2021-06-08 16:11:50|32215.5|32065.5|32181.2|32031.2|32220.9|32070.9|32181.2|32031.2|38
1623168720000|2021-06-08 16:12:00|32180|32030|32209.1|32059.1|32214.7|32064.7|32180|32030|37
1623168730000|2021-06-08 16:12:10|32208.8|32058.8|32205.1|32055.1|32210.7|32060.7|32200.2|32050.2|40
1623168740000|2021-06-08 16:12:20|32204.1|32054.1|32216.1|32066.1|32220.2|32070.2|32203|32053|34
1623168750000|2021-06-08 16:12:30|32218.6|32068.6|32221.7|32071.7|32221.9|32071.9|32213|32063|35
1623168760000|2021-06-08 16:12:40|32220.9|32070.9|32208.1|32058.1|32220.9|32070.9|32208.1|32058.1|34
1623168770000|2021-06-08 16:12:50|32206.3|32056.3|32199.7|32049.7|32206.5|32056.5|32197|32047|36
1623168780000|2021-06-08 16:13:00|32201.2|32051.2|32213.6|32063.6|32214.5|32064.5|32201.2|32051.2|38
1623168790000|2021-06-08 16:13:10|32214|32064|32247.4|32097.4|32252.8|32102.8|32214|32064|37
1623168800000|2021-06-08 16:13:20|32249.4|32099.4|32294.4|32144.4|32300.6|32150.6|32242.4|32092.4|39
1623168810000|2021-06-08 16:13:30|32294.6|32144.6|32301.2|32151.2|32311.2|32161.2|32287.4|32137.4|31
1623168820000|2021-06-08 16:13:40|32302.3|32152.3|32284.6|32134.6|32309.9|32159.9|32284.6|32134.6|36
1623168830000|2021-06-08 16:13:50|32284.9|32134.9|32277|32127|32286.6|32136.6|32273.7|32123.7|33
1623168840000|2021-06-08 16:14:00|32275.1|32125.1|32303.9|32153.9|32307.2|32157.2|32272.5|32122.5|38
1623168850000|2021-06-08 16:14:10|32302.3|32152.3|32282|32132|32310.7|32160.7|32282|32132|36
1623168860000|2021-06-08 16:14:20|32280.4|32130.4|32268|32118|32281.1|32131.1|32256.4|32106.4|39
1623168870000|2021-06-08 16:14:30|32266.7|32116.7|32266.9|32116.9|32269.9|32119.9|32259.2|32109.2|40
1623168880000|2021-06-08 16:14:40|32268.7|32118.7|32275.8|32125.8|32280.9|32130.9|32268.7|32118.7|36
1623168890000|2021-06-08 16:14:50|32276.4|32126.4|32262.7|32112.7|32280.5|32130.5|32255.7|32105.7|39
1623168900000|2021-06-08 16:15:00|32258.7|32108.7|32237.7|32087.7|32261.8|32111.8|32237.7|32087.7|39
1623168910000|2021-06-08 16:15:10|32243.7|32093.7|32213.9|32063.9|32243.7|32093.7|32213.7|32063.7|38
1623168920000|2021-06-08 16:15:20|32212|32062|32195.4|32045.4|32216.1|32066.1|32195.4|32045.4|38
1623168930000|2021-06-08 16:15:30|32196.4|32046.4|32195.6|32045.6|32201.4|32051.4|32185.4|32035.4|34
1623168940000|2021-06-08 16:15:40|32196|32046|32177.5|32027.5|32196|32046|32173.9|32023.9|37
1623168950000|2021-06-08 16:15:50|32175.6|32025.6|32173|32023|32176.1|32026.1|32166.3|32016.3|36
1623168960000|2021-06-08 16:16:00|32171.3|32021.3|32188.8|32038.8|32199.4|32049.4|32168.8|32018.8|37
1623168970000|2021-06-08 16:16:10|32192.1|32042.1|32199.4|32049.4|32199.4|32049.4|32181.5|32031.5|31
1623168980000|2021-06-08 16:16:20|32199.2|32049.2|32224.8|32074.8|32227|32077|32199.2|32049.2|32
1623168990000|2021-06-08 16:16:30|32229|32079|32224.4|32074.4|32235.5|32085.5|32224|32074|33
1623169000000|2021-06-08 16:16:40|32224.3|32074.3|32267.3|32117.3|32267.3|32117.3|32224.2|32074.2|35
1623169010000|2021-06-08 16:16:50|32266.5|32116.5|32293.3|32143.3|32293.3|32143.3|32266.5|32116.5|37
1623169020000|2021-06-08 16:17:00|32296.4|32146.4|32298.1|32148.1|32321.5|32171.5|32296.4|32146.4|38
1623169030000|2021-06-08 16:17:10|32297.5|32147.5|32254.8|32104.8|32302.1|32152.1|32254.8|32104.8|36
1623169040000|2021-06-08 16:17:20|32254.4|32104.4|32278.1|32128.1|32278.1|32128.1|32249.9|32099.9|38
1623169050000|2021-06-08 16:17:30|32277.5|32127.5|32291.2|32141.2|32295.2|32145.2|32277.5|32127.5|40
1623169060000|2021-06-08 16:17:40|32290.1|32140.1|32291.3|32141.3|32299.7|32149.7|32287.4|32137.4|35
1623169070000|2021-06-08 16:17:50|32291.1|32141.1|32296.2|32146.2|32303.2|32153.2|32281.9|32131.9|35
1623169080000|2021-06-08 16:18:00|32297.3|32147.3|32285.1|32135.1|32297.4|32147.4|32285.1|32135.1|33
1623169090000|2021-06-08 16:18:10|32283.9|32133.9|32296.6|32146.6|32302.4|32152.4|32283.5|32133.5|39
1623169100000|2021-06-08 16:18:20|32295.9|32145.9|32287.5|32137.5|32297.1|32147.1|32286.4|32136.4|37
1623169110000|2021-06-08 16:18:30|32288|32138|32289.1|32139.1|32297.3|32147.3|32288|32138|31
1623169120000|2021-06-08 16:18:40|32288.5|32138.5|32302|32152|32302|32152|32288.5|32138.5|27
1623169130000|2021-06-08 16:18:50|32303.6|32153.6|32296.5|32146.5|32304|32154|32291|32141|34
1623169140000|2021-06-08 16:19:00|32296.8|32146.8|32286.8|32136.8|32299.5|32149.5|32286.8|32136.8|35
1623169150000|2021-06-08 16:19:10|32287.6|32137.6|32288.3|32138.3|32296.8|32146.8|32284.8|32134.8|37
1623169160000|2021-06-08 16:19:20|32287.8|32137.8|32275|32125|32287.9|32137.9|32271.5|32121.5|37
1623169170000|2021-06-08 16:19:30|32277.6|32127.6|32269.9|32119.9|32277.6|32127.6|32257.8|32107.8|38
1623169180000|2021-06-08 16:19:40|32262.5|32112.5|32274.4|32124.4|32274.4|32124.4|32261.8|32111.8|32
1623169190000|2021-06-08 16:19:50|32277.6|32127.6|32262.8|32112.8|32286.8|32136.8|32262.7|32112.7|33
1623169200000|2021-06-08 16:20:00|32260.2|32110.2|32262.2|32112.2|32268|32118|32254|32104|37
1623169210000|2021-06-08 16:20:10|32263.8|32113.8|32261.6|32111.6|32276|32126|32256.4|32106.4|37
1623169220000|2021-06-08 16:20:20|32267.2|32117.2|32296.1|32146.1|32297.7|32147.7|32260.9|32110.9|34
1623169230000|2021-06-08 16:20:30|32295.5|32145.5|32285.6|32135.6|32295.5|32145.5|32279.6|32129.6|36
1623169240000|2021-06-08 16:20:40|32287.8|32137.8|32363.2|32213.2|32390.3|32240.3|32285.6|32135.6|37
1623169250000|2021-06-08 16:20:50|32371.5|32221.5|32395.8|32245.8|32402.9|32252.9|32371.5|32221.5|38
1623169260000|2021-06-08 16:21:00|32395.2|32245.2|32353.9|32203.9|32396.6|32246.6|32352.8|32202.8|40
1623169270000|2021-06-08 16:21:10|32354.5|32204.5|32356.4|32206.4|32361|32211|32348|32198|37
1623169280000|2021-06-08 16:21:20|32353.8|32203.8|32335.1|32185.1|32353.8|32203.8|32318.2|32168.2|37
1623169290000|2021-06-08 16:21:30|32333.2|32183.2|32335.1|32185.1|32335.1|32185.1|32307.9|32157.9|34
1623169300000|2021-06-08 16:21:40|32335.4|32185.4|32348.8|32198.8|32352.5|32202.5|32311.9|32161.9|34
1623169310000|2021-06-08 16:21:50|32350.6|32200.6|32321.7|32171.7|32351.2|32201.2|32321.7|32171.7|35
1623169320000|2021-06-08 16:22:00|32320|32170|32298.7|32148.7|32320|32170|32289.1|32139.1|37
1623169330000|2021-06-08 16:22:10|32295.4|32145.4|32308|32158|32311.7|32161.7|32295.4|32145.4|40
1623169340000|2021-06-08 16:22:20|32301.6|32151.6|32307.5|32157.5|32309.2|32159.2|32290.5|32140.5|37
1623169350000|2021-06-08 16:22:30|32307.8|32157.8|32325|32175|32326|32176|32300.9|32150.9|34
1623169360000|2021-06-08 16:22:40|32322.5|32172.5|32314|32164|32322.5|32172.5|32310.8|32160.8|27
1623169370000|2021-06-08 16:22:50|32313.6|32163.6|32308.5|32158.5|32313.6|32163.6|32305.7|32155.7|37
1623169380000|2021-06-08 16:23:00|32308.4|32158.4|32306|32156|32308.4|32158.4|32296.6|32146.6|34
1623169390000|2021-06-08 16:23:10|32306.1|32156.1|32304.8|32154.8|32306.8|32156.8|32293.3|32143.3|40
1623169400000|2021-06-08 16:23:20|32303.5|32153.5|32294.6|32144.6|32306|32156|32294.6|32144.6|36
1623169410000|2021-06-08 16:23:30|32294.7|32144.7|32283.7|32133.7|32294.7|32144.7|32282.8|32132.8|34
1623169420000|2021-06-08 16:23:40|32281.6|32131.6|32268.9|32118.9|32283.9|32133.9|32268.9|32118.9|26
1623169430000|2021-06-08 16:23:50|32268.7|32118.7|32266.8|32116.8|32268.7|32118.7|32262.1|32112.1|32
1623169440000|2021-06-08 16:24:00|32267|32117|32233.2|32083.2|32267.9|32117.9|32232.6|32082.6|37
1623169450000|2021-06-08 16:24:10|32233|32083|32213|32063|32240.9|32090.9|32208.2|32058.2|38
1623169460000|2021-06-08 16:24:20|32214.1|32064.1|32251.1|32101.1|32252|32102|32214.1|32064.1|37
1623169470000|2021-06-08 16:24:30|32247.5|32097.5|32250|32100|32254.3|32104.3|32242.8|32092.8|33
1623169480000|2021-06-08 16:24:40|32249.5|32099.5|32260.1|32110.1|32263.3|32113.3|32247.3|32097.3|31
1623169490000|2021-06-08 16:24:50|32259.3|32109.3|32248.8|32098.8|32260|32110|32246.6|32096.6|33
1623169500000|2021-06-08 16:25:00|32248.3|32098.3|32223|32073|32248.5|32098.5|32218|32068|33
1623169510000|2021-06-08 16:25:10|32232.6|32082.6|32218.3|32068.3|32233.6|32083.6|32217|32067|39
1623169520000|2021-06-08 16:25:20|32218.2|32068.2|32142.5|31992.5|32219.3|32069.3|32138.2|31988.2|40
1623169530000|2021-06-08 16:25:30|32140.4|31990.4|32132.4|31982.4|32150.2|32000.2|32132.4|31982.4|36
1623169540000|2021-06-08 16:25:40|32130.9|31980.9|32129.5|31979.5|32137.9|31987.9|32124.4|31974.4|36
1623169550000|2021-06-08 16:25:50|32129.6|31979.6|32129.5|31979.5|32134.1|31984.1|32127.2|31977.2|36
1623169560000|2021-06-08 16:26:00|32132.4|31982.4|32081.1|31931.1|32134.8|31984.8|32081.1|31931.1|34
1623169570000|2021-06-08 16:26:10|32082.8|31932.8|32083.5|31933.5|32086.2|31936.2|32060.9|31910.9|37
1623169580000|2021-06-08 16:26:20|32082.1|31932.1|32069.8|31919.8|32082.1|31932.1|32064.2|31914.2|35
1623169590000|2021-06-08 16:26:30|32069.7|31919.7|32083.9|31933.9|32084.4|31934.4|32061.4|31911.4|32
1623169600000|2021-06-08 16:26:40|32084.6|31934.6|32087.9|31937.9|32097.7|31947.7|32079.8|31929.8|37
1623169610000|2021-06-08 16:26:50|32085.9|31935.9|32070|31920|32085.9|31935.9|32066.5|31916.5|37
1623169620000|2021-06-08 16:27:00|32069.4|31919.4|32072.9|31922.9|32073|31923|32064|31914|30
1623169630000|2021-06-08 16:27:10|32072.3|31922.3|32117.6|31967.6|32117.6|31967.6|32068.9|31918.9|36
1623169640000|2021-06-08 16:27:20|32116.1|31966.1|32104.7|31954.7|32133.9|31983.9|32099.9|31949.9|40
1623169650000|2021-06-08 16:27:30|32105|31955|32087.8|31937.8|32105|31955|32073.1|31923.1|36
1623169660000|2021-06-08 16:27:40|32088.3|31938.3|32081.2|31931.2|32098.4|31948.4|32076.9|31926.9|40
1623169670000|2021-06-08 16:27:50|32081.6|31931.6|32076.7|31926.7|32084.3|31934.3|32076.7|31926.7|31
1623169680000|2021-06-08 16:28:00|32078.1|31928.1|32085.6|31935.6|32090.4|31940.4|32074.2|31924.2|36
1623169690000|2021-06-08 16:28:10|32090.4|31940.4|32089.6|31939.6|32094.7|31944.7|32076.9|31926.9|34
1623169700000|2021-06-08 16:28:20|32093.7|31943.7|32121.4|31971.4|32121.4|31971.4|32085.6|31935.6|34
1623169710000|2021-06-08 16:28:30|32121.5|31971.5|32109.4|31959.4|32129.3|31979.3|32104.6|31954.6|38
1623169720000|2021-06-08 16:28:40|32110.7|31960.7|32105.2|31955.2|32115|31965|32102.6|31952.6|39
1623169730000|2021-06-08 16:28:50|32105|31955|32101|31951|32106.1|31956.1|32090|31940|36
1623169740000|2021-06-08 16:29:00|32101.1|31951.1|32107.3|31957.3|32108.9|31958.9|32101.1|31951.1|31
1623169750000|2021-06-08 16:29:10|32108.3|31958.3|32099.4|31949.4|32108.7|31958.7|32099.4|31949.4|28
1623169760000|2021-06-08 16:29:20|32099.9|31949.9|32103.4|31953.4|32108|31958|32099.7|31949.7|37
1623169770000|2021-06-08 16:29:30|32103.5|31953.5|32118.5|31968.5|32124.7|31974.7|32102.9|31952.9|33
1623169780000|2021-06-08 16:29:40|32120.3|31970.3|32122.5|31972.5|32122.9|31972.9|32111.4|31961.4|35
1623169790000|2021-06-08 16:29:50|32121.6|31971.6|32145.8|31995.8|32149.5|31999.5|32121.6|31971.6|36
1623169800000|2021-06-08 16:30:00|32152.6|32002.6|32143.4|31993.4|32161.1|32011.1|32140.3|31990.3|32
1623169810000|2021-06-08 16:30:10|32142.2|31992.2|32136.9|31986.9|32142.9|31992.9|32133.6|31983.6|32
1623169820000|2021-06-08 16:30:20|32135|31985|32117.5|31967.5|32138.4|31988.4|32117.5|31967.5|27
1623169830000|2021-06-08 16:30:30|32117.3|31967.3|32126.5|31976.5|32128.3|31978.3|32116.4|31966.4|39
1623169840000|2021-06-08 16:30:40|32126.7|31976.7|32129.1|31979.1|32129.3|31979.3|32124.9|31974.9|34
1623169850000|2021-06-08 16:30:50|32129.6|31979.6|32113.6|31963.6|32132.3|31982.3|32111.6|31961.6|28
1623169860000|2021-06-08 16:31:00|32114.1|31964.1|32112.8|31962.8|32115|31965|32110.2|31960.2|23
1623169870000|2021-06-08 16:31:10|32112.1|31962.1|32124.9|31974.9|32126|31976|32111.2|31961.2|26
1623169880000|2021-06-08 16:31:20|32124.3|31974.3|32117.6|31967.6|32125.4|31975.4|32111.7|31961.7|31
1623169890000|2021-06-08 16:31:30|32120.8|31970.8|32121.3|31971.3|32126.3|31976.3|32115.5|31965.5|30
1623169900000|2021-06-08 16:31:40|32121.2|31971.2|32112.7|31962.7|32121.9|31971.9|32110.9|31960.9|28
1623169910000|2021-06-08 16:31:50|32111.7|31961.7|32108.1|31958.1|32115.1|31965.1|32107.2|31957.2|25
1623169920000|2021-06-08 16:32:00|32113|31963|32097.3|31947.3|32116.1|31966.1|32094.1|31944.1|33
1623169930000|2021-06-08 16:32:10|32094.9|31944.9|32077.4|31927.4|32097|31947|32076|31926|35
1623169940000|2021-06-08 16:32:20|32078.4|31928.4|32065.4|31915.4|32078.8|31928.8|32064.3|31914.3|39
1623169950000|2021-06-08 16:32:30|32065.2|31915.2|32057.3|31907.3|32065.2|31915.2|32053.8|31903.8|33
1623169960000|2021-06-08 16:32:40|32058.6|31908.6|32075.1|31925.1|32078.7|31928.7|32058.6|31908.6|40
1623169970000|2021-06-08 16:32:50|32074.9|31924.9|32064.2|31914.2|32077.2|31927.2|32064.2|31914.2|31
1623169980000|2021-06-08 16:33:00|32062.6|31912.6|32091.4|31941.4|32093.1|31943.1|32061.3|31911.3|34
1623169990000|2021-06-08 16:33:10|32093.7|31943.7|32113.5|31963.5|32114.3|31964.3|32093|31943|35
1623170000000|2021-06-08 16:33:20|32114.4|31964.4|32113.9|31963.9|32127|31977|32113.4|31963.4|37
1623170010000|2021-06-08 16:33:30|32113.7|31963.7|32100.7|31950.7|32117.8|31967.8|32099.6|31949.6|37
1623170020000|2021-06-08 16:33:40|32100.8|31950.8|32098.2|31948.2|32102.2|31952.2|32094.1|31944.1|34
1623170030000|2021-06-08 16:33:50|32098.6|31948.6|32094.4|31944.4|32102.7|31952.7|32093.9|31943.9|30
1623170040000|2021-06-08 16:34:00|32093.2|31943.2|32102.9|31952.9|32103.8|31953.8|32092.6|31942.6|24
1623170050000|2021-06-08 16:34:10|32102.8|31952.8|32152.8|32002.8|32166.1|32016.1|32101.1|31951.1|38
1623170060000|2021-06-08 16:34:20|32151|32001|32146|31996|32161.9|32011.9|32146|31996|39
1623170070000|2021-06-08 16:34:30|32145.5|31995.5|32146.4|31996.4|32158.3|32008.3|32145.5|31995.5|33
1623170080000|2021-06-08 16:34:40|32146.3|31996.3|32148.7|31998.7|32152|32002|32145|31995|29
1623170090000|2021-06-08 16:34:50|32148.5|31998.5|32140|31990|32150.5|32000.5|32140|31990|31
1623170100000|2021-06-08 16:35:00|32141|31991|32139.5|31989.5|32148.5|31998.5|32139.1|31989.1|34
1623170110000|2021-06-08 16:35:10|32139.1|31989.1|32134.5|31984.5|32139.3|31989.3|32131|31981|30
1623170120000|2021-06-08 16:35:20|32134.4|31984.4|32140.5|31990.5|32141|31991|32131.5|31981.5|33
1623170130000|2021-06-08 16:35:30|32137.6|31987.6|32152.3|32002.3|32152.3|32002.3|32137.6|31987.6|31
1623170140000|2021-06-08 16:35:40|32152.1|32002.1|32150.7|32000.7|32152.1|32002.1|32143.1|31993.1|31
1623170150000|2021-06-08 16:35:50|32147.1|31997.1|32138.8|31988.8|32152.9|32002.9|32138.8|31988.8|26
1623170160000|2021-06-08 16:36:00|32139.6|31989.6|32148.9|31998.9|32152.6|32002.6|32139.6|31989.6|34
1623170170000|2021-06-08 16:36:10|32151|32001|32152.9|32002.9|32158.1|32008.1|32148.9|31998.9|35
1623170180000|2021-06-08 16:36:20|32153.7|32003.7|32175.4|32025.4|32175.4|32025.4|32149.5|31999.5|32
1623170190000|2021-06-08 16:36:30|32175.9|32025.9|32219.1|32069.1|32219.1|32069.1|32174.4|32024.4|35
1623170200000|2021-06-08 16:36:40|32217.9|32067.9|32216.5|32066.5|32230.8|32080.8|32214|32064|30
1623170210000|2021-06-08 16:36:50|32217.7|32067.7|32221.9|32071.9|32225.7|32075.7|32213.7|32063.7|36
1623170220000|2021-06-08 16:37:00|32221.6|32071.6|32219.9|32069.9|32232.3|32082.3|32218.7|32068.7|34
1623170230000|2021-06-08 16:37:10|32218.7|32068.7|32210.7|32060.7|32218.7|32068.7|32201.3|32051.3|35
1623170240000|2021-06-08 16:37:20|32215.9|32065.9|32200.9|32050.9|32215.9|32065.9|32200.9|32050.9|28
1623170250000|2021-06-08 16:37:30|32200.4|32050.4|32196.7|32046.7|32214.2|32064.2|32196.7|32046.7|37
1623170260000|2021-06-08 16:37:40|32197.8|32047.8|32201.2|32051.2|32205.6|32055.6|32195.9|32045.9|31
1623170270000|2021-06-08 16:37:50|32201.1|32051.1|32193.7|32043.7|32203.6|32053.6|32193.7|32043.7|25
1623170280000|2021-06-08 16:38:00|32192.2|32042.2|32190.9|32040.9|32195.3|32045.3|32190.4|32040.4|22
1623170290000|2021-06-08 16:38:10|32191.4|32041.4|32188.6|32038.6|32199.1|32049.1|32188.6|32038.6|23
1623170300000|2021-06-08 16:38:20|32190.9|32040.9|32194.6|32044.6|32196.9|32046.9|32189.8|32039.8|32
1623170310000|2021-06-08 16:38:30|32194.2|32044.2|32196.5|32046.5|32198.2|32048.2|32193.3|32043.3|19
1623170320000|2021-06-08 16:38:40|32196.3|32046.3|32211.6|32061.6|32212.6|32062.6|32193.3|32043.3|32
1623170330000|2021-06-08 16:38:50|32210.3|32060.3|32208.6|32058.6|32220.7|32070.7|32205.7|32055.7|38
1623170340000|2021-06-08 16:39:00|32208|32058|32199.8|32049.8|32208|32058|32194.4|32044.4|36
1623170350000|2021-06-08 16:39:10|32200.4|32050.4|32193.3|32043.3|32203.9|32053.9|32193.3|32043.3|35
1623170360000|2021-06-08 16:39:20|32195.3|32045.3|32192.3|32042.3|32196.3|32046.3|32192.3|32042.3|25
1623170370000|2021-06-08 16:39:30|32190.1|32040.1|32204.8|32054.8|32205.8|32055.8|32190|32040|27
1623170380000|2021-06-08 16:39:40|32206.1|32056.1|32208.7|32058.7|32208.7|32058.7|32200.3|32050.3|32
1623170390000|2021-06-08 16:39:50|32210.9|32060.9|32203.3|32053.3|32217.2|32067.2|32203|32053|36
1623170400000|2021-06-08 16:40:00|32201.1|32051.1|32197.3|32047.3|32201.1|32051.1|32197.1|32047.1|31
1623170410000|2021-06-08 16:40:10|32197.6|32047.6|32195.1|32045.1|32197.6|32047.6|32193.3|32043.3|36
1623170420000|2021-06-08 16:40:20|32195.8|32045.8|32193.2|32043.2|32197.3|32047.3|32190.9|32040.9|29
1623170430000|2021-06-08 16:40:30|32192.5|32042.5|32197.3|32047.3|32198.2|32048.2|32192.5|32042.5|24
1623170440000|2021-06-08 16:40:40|32198.4|32048.4|32210.6|32060.6|32211.5|32061.5|32197.9|32047.9|32
1623170450000|2021-06-08 16:40:50|32205.9|32055.9|32213.2|32063.2|32214.5|32064.5|32205.4|32055.4|27
1623170460000|2021-06-08 16:41:00|32213.4|32063.4|32257.4|32107.4|32266.5|32116.5|32210|32060|37
1623170470000|2021-06-08 16:41:10|32255.5|32105.5|32244.4|32094.4|32259.1|32109.1|32242.3|32092.3|33
1623170480000|2021-06-08 16:41:20|32244.5|32094.5|32250.9|32100.9|32254.2|32104.2|32237.2|32087.2|36
1623170490000|2021-06-08 16:41:30|32250.8|32100.8|32243.1|32093.1|32252.8|32102.8|32238.6|32088.6|33
1623170500000|2021-06-08 16:41:40|32243|32093|32230.5|32080.5|32243|32093|32229.6|32079.6|29
1623170510000|2021-06-08 16:41:50|32231.4|32081.4|32214.2|32064.2|32231.5|32081.5|32214.2|32064.2|35
1623170520000|2021-06-08 16:42:00|32211.8|32061.8|32210.6|32060.6|32214.1|32064.1|32209.4|32059.4|34
1623170530000|2021-06-08 16:42:10|32210.3|32060.3|32191.6|32041.6|32210.3|32060.3|32191.3|32041.3|32
1623170540000|2021-06-08 16:42:20|32191.5|32041.5|32163.3|32013.3|32191.6|32041.6|32158.1|32008.1|36
1623170550000|2021-06-08 16:42:30|32178.7|32028.7|32173.8|32023.8|32183.4|32033.4|32173.2|32023.2|34
1623170560000|2021-06-08 16:42:40|32173.3|32023.3|32169.6|32019.6|32173.3|32023.3|32167.5|32017.5|35
1623170570000|2021-06-08 16:42:50|32168.8|32018.8|32164.3|32014.3|32169.4|32019.4|32164.3|32014.3|23
1623170580000|2021-06-08 16:43:00|32164.1|32014.1|32156.9|32006.9|32164.1|32014.1|32154.1|32004.1|33
1623170590000|2021-06-08 16:43:10|32156.5|32006.5|32149|31999|32156.5|32006.5|32149|31999|30
1623170600000|2021-06-08 16:43:20|32148.7|31998.7|32143.1|31993.1|32149.9|31999.9|32143.1|31993.1|27
1623170610000|2021-06-08 16:43:30|32141.5|31991.5|32137.5|31987.5|32141.5|31991.5|32134.6|31984.6|33
1623170620000|2021-06-08 16:43:40|32137.6|31987.6|32129.3|31979.3|32137.6|31987.6|32129.3|31979.3|31
1623170630000|2021-06-08 16:43:50|32127.6|31977.6|32124.9|31974.9|32129.6|31979.6|32117.7|31967.7|33
1623170640000|2021-06-08 16:44:00|32128.6|31978.6|32113.1|31963.1|32129.1|31979.1|32113.1|31963.1|36
1623170650000|2021-06-08 16:44:10|32112.9|31962.9|32098.4|31948.4|32112.9|31962.9|32098.4|31948.4|32
1623170660000|2021-06-08 16:44:20|32096.4|31946.4|32098.9|31948.9|32099.5|31949.5|32094.9|31944.9|32
1623170670000|2021-06-08 16:44:30|32097.9|31947.9|32101.5|31951.5|32108.3|31958.3|32097.7|31947.7|34
1623170680000|2021-06-08 16:44:40|32102.6|31952.6|32095.2|31945.2|32105|31955|32095.2|31945.2|30
1623170690000|2021-06-08 16:44:50|32095.5|31945.5|32078.5|31928.5|32095.5|31945.5|32076.6|31926.6|34
1623170700000|2021-06-08 16:45:00|32079.1|31929.1|32090.7|31940.7|32094.5|31944.5|32079.1|31929.1|34
1623170710000|2021-06-08 16:45:10|32090.6|31940.6|32102.9|31952.9|32111.9|31961.9|32090.6|31940.6|33
1623170720000|2021-06-08 16:45:20|32103.8|31953.8|32104.5|31954.5|32106.1|31956.1|32098.7|31948.7|32
1623170730000|2021-06-08 16:45:30|32101.7|31951.7|32071|31921|32102.9|31952.9|32071|31921|33
1623170740000|2021-06-08 16:45:40|32073.9|31923.9|32065.8|31915.8|32083.3|31933.3|32065.8|31915.8|36
1623170750000|2021-06-08 16:45:50|32064.6|31914.6|32046.2|31896.2|32064.6|31914.6|32046.2|31896.2|36
1623170760000|2021-06-08 16:46:00|32043.4|31893.4|32022.6|31872.6|32043.4|31893.4|32022.3|31872.3|35
1623170770000|2021-06-08 16:46:10|32022.5|31872.5|32022.2|31872.2|32025.7|31875.7|32017.6|31867.6|34
1623170780000|2021-06-08 16:46:20|32022.8|31872.8|32047.9|31897.9|32053.9|31903.9|32021.7|31871.7|32
1623170790000|2021-06-08 16:46:30|32047.7|31897.7|32055.7|31905.7|32067.5|31917.5|32040.6|31890.6|36
1623170800000|2021-06-08 16:46:40|32055.8|31905.8|32106.5|31956.5|32109.3|31959.3|32053.6|31903.6|32
1623170810000|2021-06-08 16:46:50|32105.8|31955.8|32083.8|31933.8|32109.1|31959.1|32081.4|31931.4|37
1623170820000|2021-06-08 16:47:00|32076.5|31926.5|32096.7|31946.7|32096.7|31946.7|32076.5|31926.5|39
1623170830000|2021-06-08 16:47:10|32095.2|31945.2|32080.3|31930.3|32122.3|31972.3|32062.4|31912.4|36
1623170840000|2021-06-08 16:47:20|32074|31924|32080.4|31930.4|32089.4|31939.4|32065.4|31915.4|38
1623170850000|2021-06-08 16:47:30|32083.8|31933.8|32075.5|31925.5|32091.3|31941.3|32070|31920|38
1623170860000|2021-06-08 16:47:40|32069.5|31919.5|32057|31907|32069.5|31919.5|32047.5|31897.5|38
1623170870000|2021-06-08 16:47:50|32057.8|31907.8|32063.3|31913.3|32076.9|31926.9|32057.8|31907.8|33
1623170880000|2021-06-08 16:48:00|32063.2|31913.2|32047.6|31897.6|32065.7|31915.7|32047.6|31897.6|33
1623170890000|2021-06-08 16:48:10|32044.8|31894.8|32056.9|31906.9|32057.9|31907.9|32044.1|31894.1|35
1623170900000|2021-06-08 16:48:20|32056.4|31906.4|32079.2|31929.2|32082.3|31932.3|32054.6|31904.6|38
1623170910000|2021-06-08 16:48:30|32077.4|31927.4|32098.3|31948.3|32098.7|31948.7|32076.5|31926.5|39
1623170920000|2021-06-08 16:48:40|32097.8|31947.8|32095.1|31945.1|32100.1|31950.1|32094.5|31944.5|36
1623170930000|2021-06-08 16:48:50|32094.9|31944.9|32093.4|31943.4|32094.9|31944.9|32089.7|31939.7|37
1623170940000|2021-06-08 16:49:00|32093|31943|32102.5|31952.5|32104.1|31954.1|32090.3|31940.3|35
1623170950000|2021-06-08 16:49:10|32101.6|31951.6|32104.3|31954.3|32104.6|31954.6|32097.9|31947.9|34
1623170960000|2021-06-08 16:49:20|32103.8|31953.8|32103.6|31953.6|32105.5|31955.5|32102.3|31952.3|33
1623170970000|2021-06-08 16:49:30|32103.5|31953.5|32116.2|31966.2|32123.6|31973.6|32102.8|31952.8|29
1623170980000|2021-06-08 16:49:40|32116.5|31966.5|32122.4|31972.4|32122.4|31972.4|32112.4|31962.4|38
1623170990000|2021-06-08 16:49:50|32122.3|31972.3|32123.7|31973.7|32124.6|31974.6|32117.8|31967.8|36
1623171000000|2021-06-08 16:50:00|32124.6|31974.6|32105.9|31955.9|32125.7|31975.7|32105.8|31955.8|33
1623171010000|2021-06-08 16:50:10|32106.1|31956.1|32116.4|31966.4|32117.2|31967.2|32101.2|31951.2|31
1623171020000|2021-06-08 16:50:20|32114.7|31964.7|32133.9|31983.9|32135|31985|32113.8|31963.8|36
1623171030000|2021-06-08 16:50:30|32133.6|31983.6|32151.1|32001.1|32151.2|32001.2|32129.5|31979.5|26
1623171040000|2021-06-08 16:50:40|32145.8|31995.8|32157.3|32007.3|32157.3|32007.3|32141.3|31991.3|33
1623171050000|2021-06-08 16:50:50|32156.5|32006.5|32150.3|32000.3|32157.8|32007.8|32147.4|31997.4|35
1623171060000|2021-06-08 16:51:00|32147.2|31997.2|32140.4|31990.4|32148.3|31998.3|32140.2|31990.2|28
1623171070000|2021-06-08 16:51:10|32144.3|31994.3|32133.5|31983.5|32144.3|31994.3|32133.5|31983.5|17
1623171080000|2021-06-08 16:51:20|32133|31983|32135.4|31985.4|32138|31988|32131.5|31981.5|22
1623171090000|2021-06-08 16:51:30|32131.6|31981.6|32140.8|31990.8|32146.6|31996.6|32131.6|31981.6|31
1623171100000|2021-06-08 16:51:40|32138.1|31988.1|32126.4|31976.4|32138.1|31988.1|32124.6|31974.6|35
1623171110000|2021-06-08 16:51:50|32127.1|31977.1|32113.2|31963.2|32127.1|31977.1|32111.4|31961.4|29
1623171120000|2021-06-08 16:52:00|32111.2|31961.2|32126.9|31976.9|32129.3|31979.3|32110.8|31960.8|27
1623171130000|2021-06-08 16:52:10|32128.3|31978.3|32142.5|31992.5|32142.5|31992.5|32123|31973|36
1623171140000|2021-06-08 16:52:20|32142.8|31992.8|32158.6|32008.6|32159.8|32009.8|32141.8|31991.8|28
1623171150000|2021-06-08 16:52:30|32167.6|32017.6|32168.2|32018.2|32169.5|32019.5|32164.5|32014.5|29
1623171160000|2021-06-08 16:52:40|32168.3|32018.3|32170.6|32020.6|32171.8|32021.8|32164.2|32014.2|24
1623171170000|2021-06-08 16:52:50|32169.9|32019.9|32175.8|32025.8|32175.8|32025.8|32168|32018|37
1623171180000|2021-06-08 16:53:00|32175.5|32025.5|32173.3|32023.3|32181.9|32031.9|32173.3|32023.3|35
1623171190000|2021-06-08 16:53:10|32174.5|32024.5|32159.6|32009.6|32174.5|32024.5|32158.3|32008.3|32
1623171200000|2021-06-08 16:53:20|32159.7|32009.7|32174.2|32024.2|32181.4|32031.4|32159.7|32009.7|33
1623171210000|2021-06-08 16:53:30|32171.4|32021.4|32168.1|32018.1|32172.6|32022.6|32162.5|32012.5|34
1623171220000|2021-06-08 16:53:40|32167.4|32017.4|32163.9|32013.9|32168.5|32018.5|32162.6|32012.6|31
1623171230000|2021-06-08 16:53:50|32164.1|32014.1|32166|32016|32174.6|32024.6|32162.6|32012.6|37
1623171240000|2021-06-08 16:54:00|32163.5|32013.5|32150.3|32000.3|32165.3|32015.3|32148.2|31998.2|39
1623171250000|2021-06-08 16:54:10|32149.8|31999.8|32148.7|31998.7|32154.9|32004.9|32147.2|31997.2|32
1623171260000|2021-06-08 16:54:20|32148.8|31998.8|32147.4|31997.4|32151.2|32001.2|32146.5|31996.5|33
1623171270000|2021-06-08 16:54:30|32147.8|31997.8|32142.9|31992.9|32148.6|31998.6|32141.1|31991.1|23
1623171280000|2021-06-08 16:54:40|32142.8|31992.8|32140|31990|32142.9|31992.9|32137.9|31987.9|21
1623171290000|2021-06-08 16:54:50|32142.6|31992.6|32147.8|31997.8|32148.7|31998.7|32140.6|31990.6|21
1623171300000|2021-06-08 16:55:00|32147.2|31997.2|32160.4|32010.4|32162.4|32012.4|32147.2|31997.2|32
1623171310000|2021-06-08 16:55:10|32162.8|32012.8|32189.1|32039.1|32189.1|32039.1|32161.6|32011.6|34
1623171320000|2021-06-08 16:55:20|32190.7|32040.7|32196.9|32046.9|32196.9|32046.9|32182.7|32032.7|37
1623171330000|2021-06-08 16:55:30|32196.2|32046.2|32206.4|32056.4|32208.5|32058.5|32195.1|32045.1|22
1623171340000|2021-06-08 16:55:40|32205.7|32055.7|32232.8|32082.8|32235|32085|32203.4|32053.4|29
1623171350000|2021-06-08 16:55:50|32233|32083|32217.3|32067.3|32233|32083|32216.6|32066.6|37
1623171360000|2021-06-08 16:56:00|32216.6|32066.6|32209.4|32059.4|32218.5|32068.5|32209.4|32059.4|28
1623171370000|2021-06-08 16:56:10|32208.6|32058.6|32209.1|32059.1|32214.5|32064.5|32208.5|32058.5|34
1623171380000|2021-06-08 16:56:20|32209.6|32059.6|32219|32069|32219|32069|32208.5|32058.5|28
1623171390000|2021-06-08 16:56:30|32220.1|32070.1|32228.8|32078.8|32231.6|32081.6|32219.3|32069.3|32
1623171400000|2021-06-08 16:56:40|32229.4|32079.4|32249.5|32099.5|32251.3|32101.3|32229.4|32079.4|38
1623171410000|2021-06-08 16:56:50|32247.3|32097.3|32249|32099|32250.3|32100.3|32244.9|32094.9|31
1623171420000|2021-06-08 16:57:00|32248.5|32098.5|32281.7|32131.7|32282.2|32132.2|32248.5|32098.5|40
1623171430000|2021-06-08 16:57:10|32281.6|32131.6|32265.9|32115.9|32282.7|32132.7|32265.9|32115.9|35
1623171440000|2021-06-08 16:57:20|32264.9|32114.9|32264.7|32114.7|32265.9|32115.9|32262.2|32112.2|38
1623171450000|2021-06-08 16:57:30|32264|32114|32263|32113|32273.1|32123.1|32263|32113|34
1623171460000|2021-06-08 16:57:40|32263.1|32113.1|32266.4|32116.4|32267.4|32117.4|32262.7|32112.7|34
1623171470000|2021-06-08 16:57:50|32265.5|32115.5|32258.6|32108.6|32265.8|32115.8|32258.6|32108.6|25
1623171480000|2021-06-08 16:58:00|32258.4|32108.4|32226.8|32076.8|32258.4|32108.4|32226.8|32076.8|37
1623171490000|2021-06-08 16:58:10|32225.8|32075.8|32219.4|32069.4|32228.1|32078.1|32219.4|32069.4|33
1623171500000|2021-06-08 16:58:20|32219.5|32069.5|32208.2|32058.2|32220.4|32070.4|32207.1|32057.1|37
1623171510000|2021-06-08 16:58:30|32208.7|32058.7|32198.3|32048.3|32208.7|32058.7|32192|32042|35
1623171520000|2021-06-08 16:58:40|32199.5|32049.5|32222.8|32072.8|32222.8|32072.8|32199.5|32049.5|37
1623171530000|2021-06-08 16:58:50|32221.8|32071.8|32217.2|32067.2|32223.5|32073.5|32213.8|32063.8|38
1623171540000|2021-06-08 16:59:00|32216.6|32066.6|32220.3|32070.3|32220.7|32070.7|32215.7|32065.7|35
1623171550000|2021-06-08 16:59:10|32219.8|32069.8|32221.2|32071.2|32221.2|32071.2|32217|32067|30
1623171560000|2021-06-08 16:59:20|32221.1|32071.1|32231.4|32081.4|32231.7|32081.7|32221.1|32071.1|19
1623171570000|2021-06-08 16:59:30|32231.6|32081.6|32234.9|32084.9|32236.1|32086.1|32228.2|32078.2|22
1623171580000|2021-06-08 16:59:40|32240.6|32090.6|32247|32097|32257|32107|32238.5|32088.5|33
1623171590000|2021-06-08 16:59:50|32249.6|32099.6|32255.1|32105.1|32256.5|32106.5|32248.1|32098.1|35
1623171600000|2021-06-08 17:00:00|32254.9|32104.9|32290|32140|32295.8|32145.8|32254.9|32104.9|31
1623171610000|2021-06-08 17:00:10|32289.5|32139.5|32286.2|32136.2|32295.9|32145.9|32285.8|32135.8|32
1623171620000|2021-06-08 17:00:20|32285.8|32135.8|32254.5|32104.5|32285.8|32135.8|32253.4|32103.4|38
1623171630000|2021-06-08 17:00:30|32254.8|32104.8|32244|32094|32254.8|32104.8|32244|32094|34
1623171640000|2021-06-08 17:00:40|32243.7|32093.7|32226.4|32076.4|32243.9|32093.9|32226.4|32076.4|33
1623171650000|2021-06-08 17:00:50|32226.7|32076.7|32223.8|32073.8|32227.6|32077.6|32220.5|32070.5|27
1623171660000|2021-06-08 17:01:00|32221|32071|32232.5|32082.5|32232.5|32082.5|32221|32071|26
1623171670000|2021-06-08 17:01:10|32233.2|32083.2|32238.7|32088.7|32245.3|32095.3|32233.2|32083.2|36
1623171680000|2021-06-08 17:01:20|32238.8|32088.8|32244.6|32094.6|32245.5|32095.5|32238.4|32088.4|34
1623171690000|2021-06-08 17:01:30|32244.1|32094.1|32236.3|32086.3|32245.7|32095.7|32232.9|32082.9|31
1623171700000|2021-06-08 17:01:40|32234.4|32084.4|32235.4|32085.4|32239|32089|32234.4|32084.4|27
1623171710000|2021-06-08 17:01:50|32229.8|32079.8|32225.6|32075.6|32230.5|32080.5|32225.2|32075.2|32
1623171720000|2021-06-08 17:02:00|32223.7|32073.7|32214.2|32064.2|32226.5|32076.5|32213.6|32063.6|30
1623171730000|2021-06-08 17:02:10|32214|32064|32212.2|32062.2|32216.2|32066.2|32210.2|32060.2|38
1623171740000|2021-06-08 17:02:20|32210.2|32060.2|32197.6|32047.6|32210.8|32060.8|32196.2|32046.2|26
1623171750000|2021-06-08 17:02:30|32200.1|32050.1|32200.9|32050.9|32206.2|32056.2|32195.3|32045.3|37
1623171760000|2021-06-08 17:02:40|32196.7|32046.7|32195.7|32045.7|32199.3|32049.3|32191|32041|32
1623171770000|2021-06-08 17:02:50|32196.6|32046.6|32209.5|32059.5|32209.8|32059.8|32196.6|32046.6|36
1623171780000|2021-06-08 17:03:00|32209.7|32059.7|32252.3|32102.3|32252.3|32102.3|32208.8|32058.8|32
1623171790000|2021-06-08 17:03:10|32256.1|32106.1|32238.6|32088.6|32256.1|32106.1|32232.3|32082.3|37
1623171800000|2021-06-08 17:03:20|32236.7|32086.7|32249|32099|32251.5|32101.5|32231.1|32081.1|30
1623171810000|2021-06-08 17:03:30|32249.2|32099.2|32257.3|32107.3|32260.1|32110.1|32245.2|32095.2|28
1623171820000|2021-06-08 17:03:40|32257.1|32107.1|32247.6|32097.6|32259.1|32109.1|32243.2|32093.2|31
1623171830000|2021-06-08 17:03:50|32247.2|32097.2|32252.3|32102.3|32253.2|32103.2|32240|32090|27
1623171840000|2021-06-08 17:04:00|32245.8|32095.8|32233.5|32083.5|32245.8|32095.8|32233.5|32083.5|35
1623171850000|2021-06-08 17:04:10|32235.3|32085.3|32223.8|32073.8|32235.3|32085.3|32221.8|32071.8|36
1623171860000|2021-06-08 17:04:20|32225|32075|32232.3|32082.3|32233.3|32083.3|32224.9|32074.9|27
1623171870000|2021-06-08 17:04:30|32232.4|32082.4|32215.5|32065.5|32233.2|32083.2|32211.5|32061.5|31
1623171880000|2021-06-08 17:04:40|32216.8|32066.8|32206.4|32056.4|32216.8|32066.8|32202.2|32052.2|30
1623171890000|2021-06-08 17:04:50|32206.9|32056.9|32207.1|32057.1|32207.4|32057.4|32205.6|32055.6|15
1623171900000|2021-06-08 17:05:00|32207.3|32057.3|32218.2|32068.2|32218.9|32068.9|32205.7|32055.7|37
1623171910000|2021-06-08 17:05:10|32216|32066|32204.3|32054.3|32216|32066|32198.6|32048.6|30
1623171920000|2021-06-08 17:05:20|32204.1|32054.1|32201.6|32051.6|32207|32057|32200.2|32050.2|25
1623171930000|2021-06-08 17:05:30|32201.4|32051.4|32212.3|32062.3|32212.3|32062.3|32201.4|32051.4|23
1623171940000|2021-06-08 17:05:40|32212.2|32062.2|32216.9|32066.9|32217.1|32067.1|32210.7|32060.7|29
1623171950000|2021-06-08 17:05:50|32220.9|32070.9|32228|32078|32233.5|32083.5|32220.9|32070.9|27
1623171960000|2021-06-08 17:06:00|32231.4|32081.4|32229.5|32079.5|32235.2|32085.2|32225.8|32075.8|34
1623171970000|2021-06-08 17:06:10|32235.2|32085.2|32236.2|32086.2|32236.2|32086.2|32228.4|32078.4|33
1623171980000|2021-06-08 17:06:20|32237.6|32087.6|32228.6|32078.6|32239.4|32089.4|32228.2|32078.2|34
1623171990000|2021-06-08 17:06:30|32228.2|32078.2|32233|32083|32233|32083|32227.8|32077.8|27
1623172000000|2021-06-08 17:06:40|32232.9|32082.9|32210.1|32060.1|32235.7|32085.7|32209.4|32059.4|31
1623172010000|2021-06-08 17:06:50|32204.7|32054.7|32186.4|32036.4|32204.8|32054.8|32186.4|32036.4|32
1623172020000|2021-06-08 17:07:00|32186.5|32036.5|32183.4|32033.4|32186.8|32036.8|32182.4|32032.4|29
1623172030000|2021-06-08 17:07:10|32183.2|32033.2|32170.3|32020.3|32186.5|32036.5|32158.2|32008.2|38
1623172040000|2021-06-08 17:07:20|32171.2|32021.2|32160.7|32010.7|32171.2|32021.2|32157.7|32007.7|33
1623172050000|2021-06-08 17:07:30|32160.5|32010.5|32118.9|31968.9|32160.5|32010.5|32116.5|31966.5|40
1623172060000|2021-06-08 17:07:40|32120.7|31970.7|32112.6|31962.6|32131|31981|32110.3|31960.3|34
1623172070000|2021-06-08 17:07:50|32113.8|31963.8|32129.3|31979.3|32129.4|31979.4|32112.1|31962.1|25
1623172080000|2021-06-08 17:08:00|32129.4|31979.4|32133.4|31983.4|32134.4|31984.4|32128.4|31978.4|25
1623172090000|2021-06-08 17:08:10|32132.8|31982.8|32133.9|31983.9|32134.9|31984.9|32132.4|31982.4|20
1623172100000|2021-06-08 17:08:20|32134.6|31984.6|32154.5|32004.5|32164.1|32014.1|32134.1|31984.1|37
1623172110000|2021-06-08 17:08:30|32155.9|32005.9|32149.2|31999.2|32156.9|32006.9|32148.1|31998.1|36
1623172120000|2021-06-08 17:08:40|32149.3|31999.3|32145.7|31995.7|32150.2|32000.2|32145.2|31995.2|27
1623172130000|2021-06-08 17:08:50|32145.8|31995.8|32159.4|32009.4|32159.4|32009.4|32145.1|31995.1|34
1623172140000|2021-06-08 17:09:00|32159.7|32009.7|32154|32004|32160.5|32010.5|32153.7|32003.7|32
1623172150000|2021-06-08 17:09:10|32153.5|32003.5|32155.7|32005.7|32159.7|32009.7|32152.4|32002.4|33
1623172160000|2021-06-08 17:09:20|32152.8|32002.8|32134.4|31984.4|32152.8|32002.8|32132.8|31982.8|35
1623172170000|2021-06-08 17:09:30|32134.9|31984.9|32125.2|31975.2|32135.1|31985.1|32122.1|31972.1|30
1623172180000|2021-06-08 17:09:40|32126.3|31976.3|32110.9|31960.9|32126.8|31976.8|32110.9|31960.9|28
1623172190000|2021-06-08 17:09:50|32110.7|31960.7|32121.1|31971.1|32125.2|31975.2|32107.9|31957.9|35
1623172200000|2021-06-08 17:10:00|32121.2|31971.2|32111.7|31961.7|32121.3|31971.3|32106.9|31956.9|36
1623172210000|2021-06-08 17:10:10|32113.8|31963.8|32119.1|31969.1|32119.1|31969.1|32111.1|31961.1|28
1623172220000|2021-06-08 17:10:20|32118|31968|32128.6|31978.6|32136.7|31986.7|32118|31968|34
1623172230000|2021-06-08 17:10:30|32127.7|31977.7|32129.7|31979.7|32134.9|31984.9|32124.4|31974.4|36
1623172240000|2021-06-08 17:10:40|32131.5|31981.5|32165.8|32015.8|32167.7|32017.7|32131.5|31981.5|36
1623172250000|2021-06-08 17:10:50|32162.5|32012.5|32169|32019|32171.1|32021.1|32162.1|32012.1|33
1623172260000|2021-06-08 17:11:00|32172|32022|32202.3|32052.3|32202.6|32052.6|32172|32022|33
1623172270000|2021-06-08 17:11:10|32201.7|32051.7|32223.3|32073.3|32229.3|32079.3|32201.7|32051.7|33
1623172280000|2021-06-08 17:11:20|32224|32074|32224.9|32074.9|32224.9|32074.9|32218|32068|36
1623172290000|2021-06-08 17:11:30|32225|32075|32217|32067|32225|32075|32212.4|32062.4|33
1623172300000|2021-06-08 17:11:40|32214.3|32064.3|32229.9|32079.9|32229.9|32079.9|32212.8|32062.8|34
1623172310000|2021-06-08 17:11:50|32229.6|32079.6|32229.5|32079.5|32230.4|32080.4|32226.9|32076.9|18
1623172320000|2021-06-08 17:12:00|32231.7|32081.7|32219|32069|32231.7|32081.7|32218.4|32068.4|31
1623172330000|2021-06-08 17:12:10|32218|32068|32213.4|32063.4|32220.1|32070.1|32212.7|32062.7|32
1623172340000|2021-06-08 17:12:20|32215|32065|32217.9|32067.9|32221|32071|32211.2|32061.2|34
1623172350000|2021-06-08 17:12:30|32216.9|32066.9|32232.6|32082.6|32235.5|32085.5|32216.9|32066.9|37
1623172360000|2021-06-08 17:12:40|32232.1|32082.1|32233|32083|32238.1|32088.1|32229.6|32079.6|35
1623172370000|2021-06-08 17:12:50|32233.2|32083.2|32236.4|32086.4|32239.6|32089.6|32233.2|32083.2|36
1623172380000|2021-06-08 17:13:00|32237.5|32087.5|32242.9|32092.9|32243|32093|32235.8|32085.8|31
1623172390000|2021-06-08 17:13:10|32243.3|32093.3|32224|32074|32245.1|32095.1|32223.4|32073.4|30
1623172400000|2021-06-08 17:13:20|32225.2|32075.2|32217.2|32067.2|32225.4|32075.4|32216.8|32066.8|33
1623172410000|2021-06-08 17:13:30|32217.3|32067.3|32204.9|32054.9|32218|32068|32204.9|32054.9|37
1623172420000|2021-06-08 17:13:40|32204.7|32054.7|32199.2|32049.2|32206.6|32056.6|32199.2|32049.2|31
1623172430000|2021-06-08 17:13:50|32199.5|32049.5|32180.6|32030.6|32199.5|32049.5|32180.5|32030.5|31
1623172440000|2021-06-08 17:14:00|32180.2|32030.2|32204.5|32054.5|32206.4|32056.4|32180.2|32030.2|38
1623172450000|2021-06-08 17:14:10|32203.3|32053.3|32200.2|32050.2|32203.5|32053.5|32195.9|32045.9|34
1623172460000|2021-06-08 17:14:20|32199.5|32049.5|32196.6|32046.6|32199.9|32049.9|32195.1|32045.1|30
1623172470000|2021-06-08 17:14:30|32195.1|32045.1|32210.7|32060.7|32212.3|32062.3|32195.1|32045.1|34
1623172480000|2021-06-08 17:14:40|32210.9|32060.9|32217.5|32067.5|32219.6|32069.6|32206.7|32056.7|22
1623172490000|2021-06-08 17:14:50|32217.9|32067.9|32219.8|32069.8|32223|32073|32217.9|32067.9|26
1623172500000|2021-06-08 17:15:00|32219.7|32069.7|32234.1|32084.1|32237.9|32087.9|32217.8|32067.8|32
1623172510000|2021-06-08 17:15:10|32235.3|32085.3|32250|32100|32250|32100|32235.1|32085.1|31
1623172520000|2021-06-08 17:15:20|32246.7|32096.7|32238.7|32088.7|32247.2|32097.2|32233.3|32083.3|35
1623172530000|2021-06-08 17:15:30|32236.1|32086.1|32225.3|32075.3|32243.2|32093.2|32223.7|32073.7|35
1623172540000|2021-06-08 17:15:40|32224.8|32074.8|32216.1|32066.1|32227|32077|32216.1|32066.1|37
1623172550000|2021-06-08 17:15:50|32215.4|32065.4|32178.5|32028.5|32215.4|32065.4|32175.5|32025.5|40
1623172560000|2021-06-08 17:16:00|32172.3|32022.3|32127.8|31977.8|32172.3|32022.3|32127.7|31977.7|34
1623172570000|2021-06-08 17:16:10|32126|31976|32130.1|31980.1|32131.3|31981.3|32122.7|31972.7|33
1623172580000|2021-06-08 17:16:20|32128.7|31978.7|32094.6|31944.6|32128.7|31978.7|32093.6|31943.6|37
1623172590000|2021-06-08 17:16:30|32095.3|31945.3|32095.7|31945.7|32098.1|31948.1|32092.5|31942.5|36
1623172600000|2021-06-08 17:16:40|32095.8|31945.8|32094|31944|32099.2|31949.2|32092.8|31942.8|35
1623172610000|2021-06-08 17:16:50|32086.2|31936.2|32082.6|31932.6|32086.2|31936.2|32079.4|31929.4|32
1623172620000|2021-06-08 17:17:00|32082.4|31932.4|32085.8|31935.8|32085.9|31935.9|32077.1|31927.1|34
1623172630000|2021-06-08 17:17:10|32080.9|31930.9|32081.2|31931.2|32081.2|31931.2|32072.5|31922.5|27
1623172640000|2021-06-08 17:17:20|32080.7|31930.7|32093.5|31943.5|32093.5|31943.5|32076.9|31926.9|37
1623172650000|2021-06-08 17:17:30|32093.4|31943.4|32089.5|31939.5|32093.9|31943.9|32081.3|31931.3|36
1623172660000|2021-06-08 17:17:40|32082.6|31932.6|32090.1|31940.1|32098.9|31948.9|32082.5|31932.5|34
1623172670000|2021-06-08 17:17:50|32090.8|31940.8|32099.8|31949.8|32101.6|31951.6|32090.8|31940.8|33
1623172680000|2021-06-08 17:18:00|32099.9|31949.9|32099.2|31949.2|32100.7|31950.7|32096.3|31946.3|30
1623172690000|2021-06-08 17:18:10|32100.7|31950.7|32093.8|31943.8|32100.7|31950.7|32091.5|31941.5|36
1623172700000|2021-06-08 17:18:20|32093.5|31943.5|32092.3|31942.3|32094.6|31944.6|32091.5|31941.5|27
1623172710000|2021-06-08 17:18:30|32092.4|31942.4|32092|31942|32097.3|31947.3|32090|31940|34
1623172720000|2021-06-08 17:18:40|32098.9|31948.9|32091.7|31941.7|32098.9|31948.9|32091.2|31941.2|28
1623172730000|2021-06-08 17:18:50|32091.4|31941.4|32073.3|31923.3|32091.4|31941.4|32071.7|31921.7|34
1623172740000|2021-06-08 17:19:00|32070.4|31920.4|32044.1|31894.1|32070.4|31920.4|32044|31894|38
1623172750000|2021-06-08 17:19:10|32044.2|31894.2|32044.6|31894.6|32047.2|31897.2|32034.2|31884.2|35
1623172760000|2021-06-08 17:19:20|32045.6|31895.6|32056.3|31906.3|32057.8|31907.8|32042.8|31892.8|37
1623172770000|2021-06-08 17:19:30|32056.6|31906.6|32054.3|31904.3|32057.3|31907.3|32049.3|31899.3|29
1623172780000|2021-06-08 17:19:40|32054.5|31904.5|32052.9|31902.9|32057.1|31907.1|32050.4|31900.4|32
1623172790000|2021-06-08 17:19:50|32053|31903|32049|31899|32054.8|31904.8|32041.8|31891.8|35
1623172800000|2021-06-08 17:20:00|32047.7|31897.7|32054.4|31904.4|32054.4|31904.4|32041.2|31891.2|34
1623172810000|2021-06-08 17:20:10|32059|31909|32072.4|31922.4|32075.2|31925.2|32057.4|31907.4|37
1623172820000|2021-06-08 17:20:20|32069.9|31919.9|32058.7|31908.7|32074.2|31924.2|32058.3|31908.3|29
1623172830000|2021-06-08 17:20:30|32058.2|31908.2|32053.7|31903.7|32061.8|31911.8|32051|31901|31
1623172840000|2021-06-08 17:20:40|32051.5|31901.5|32052.8|31902.8|32060.9|31910.9|32048.7|31898.7|34
1623172850000|2021-06-08 17:20:50|32052.7|31902.7|32062|31912|32063.3|31913.3|32052.3|31902.3|36
1623172860000|2021-06-08 17:21:00|32062.1|31912.1|32058.1|31908.1|32062.1|31912.1|32058|31908|30
1623172870000|2021-06-08 17:21:10|32059.8|31909.8|32059.1|31909.1|32060|31910|32053|31903|26
1623172880000|2021-06-08 17:21:20|32059|31909|32057.1|31907.1|32059|31909|32049.1|31899.1|28
1623172890000|2021-06-08 17:21:30|32049.1|31899.1|32052.4|31902.4|32057.1|31907.1|32047.6|31897.6|30
1623172900000|2021-06-08 17:21:40|32052.5|31902.5|32019.6|31869.6|32052.6|31902.6|32019.5|31869.5|36
1623172910000|2021-06-08 17:21:50|32019.3|31869.3|32027.2|31877.2|32032.2|31882.2|32019.3|31869.3|37
1623172920000|2021-06-08 17:22:00|32027.3|31877.3|32035.7|31885.7|32052.5|31902.5|32025.8|31875.8|39
1623172930000|2021-06-08 17:22:10|32035.6|31885.6|32041.1|31891.1|32041.1|31891.1|32029.7|31879.7|37
1623172940000|2021-06-08 17:22:20|32040.9|31890.9|32042.6|31892.6|32049.9|31899.9|32039.7|31889.7|35
1623172950000|2021-06-08 17:22:30|32042.2|31892.2|32051.1|31901.1|32051.8|31901.8|32038.6|31888.6|37
1623172960000|2021-06-08 17:22:40|32050.5|31900.5|32048.8|31898.8|32051.1|31901.1|32048.6|31898.6|27
1623172970000|2021-06-08 17:22:50|32049.3|31899.3|32043.3|31893.3|32049.4|31899.4|32043.3|31893.3|21
1623172980000|2021-06-08 17:23:00|32043.4|31893.4|32043.7|31893.7|32049.7|31899.7|32041|31891|33
1623172990000|2021-06-08 17:23:10|32043.3|31893.3|32049.2|31899.2|32049.9|31899.9|32043.3|31893.3|17
1623173000000|2021-06-08 17:23:20|32050.5|31900.5|32049.6|31899.6|32051.2|31901.2|32046.9|31896.9|34
1623173010000|2021-06-08 17:23:30|32049.7|31899.7|32045.6|31895.6|32049.9|31899.9|32045.6|31895.6|22
1623173020000|2021-06-08 17:23:40|32047.3|31897.3|32049.8|31899.8|32052|31902|32045|31895|19
1623173030000|2021-06-08 17:23:50|32052.5|31902.5|32036.5|31886.5|32052.5|31902.5|32035|31885|32
1623173040000|2021-06-08 17:24:00|32038|31888|32045.8|31895.8|32047.7|31897.7|32037.5|31887.5|25
1623173050000|2021-06-08 17:24:10|32045.6|31895.6|32032.6|31882.6|32046.1|31896.1|32032.6|31882.6|31
1623173060000|2021-06-08 17:24:20|32029.1|31879.1|32014|31864|32029.1|31879.1|32014|31864|28
1623173070000|2021-06-08 17:24:30|32013.1|31863.1|31995.1|31845.1|32018.7|31868.7|31995.1|31845.1|38
1623173080000|2021-06-08 17:24:40|31995|31845|31989.2|31839.2|31995|31845|31975.9|31825.9|39
1623173090000|2021-06-08 17:24:50|31989.8|31839.8|31989.1|31839.1|31998|31848|31987.9|31837.9|36
1623173100000|2021-06-08 17:25:00|31990.9|31840.9|31996.5|31846.5|32013.3|31863.3|31990.9|31840.9|38
1623173110000|2021-06-08 17:25:10|31998.3|31848.3|32006.4|31856.4|32006.4|31856.4|31988.7|31838.7|33
1623173120000|2021-06-08 17:25:20|32005.4|31855.4|32014.3|31864.3|32017.3|31867.3|32002.1|31852.1|36
1623173130000|2021-06-08 17:25:30|32015.5|31865.5|32014.1|31864.1|32015.5|31865.5|32004.9|31854.9|33
1623173140000|2021-06-08 17:25:40|32013|31863|32016.8|31866.8|32019.3|31869.3|32011.1|31861.1|34
1623173150000|2021-06-08 17:25:50|32015.1|31865.1|32015|31865|32019|31869|32009.2|31859.2|36
1623173160000|2021-06-08 17:26:00|32012.7|31862.7|32018.9|31868.9|32021.9|31871.9|32010.9|31860.9|37
1623173170000|2021-06-08 17:26:10|32019.3|31869.3|32018.8|31868.8|32029.5|31879.5|32009.4|31859.4|30
1623173180000|2021-06-08 17:26:20|32018.3|31868.3|32023.6|31873.6|32027|31877|32016.9|31866.9|31
1623173190000|2021-06-08 17:26:30|32021|31871|32020.6|31870.6|32022|31872|32013.5|31863.5|32
1623173200000|2021-06-08 17:26:40|32021.1|31871.1|32026.7|31876.7|32029.3|31879.3|32021.1|31871.1|24
1623173210000|2021-06-08 17:26:50|32039.8|31889.8|32032.4|31882.4|32042.2|31892.2|32031.9|31881.9|35
1623173220000|2021-06-08 17:27:00|32032.8|31882.8|32035.4|31885.4|32038.2|31888.2|32031.2|31881.2|35
1623173230000|2021-06-08 17:27:10|32035.8|31885.8|32038.9|31888.9|32040.7|31890.7|32035.8|31885.8|32
1623173240000|2021-06-08 17:27:20|32038.1|31888.1|32045.6|31895.6|32046.4|31896.4|32038|31888|28
1623173250000|2021-06-08 17:27:30|32046.2|31896.2|32051.4|31901.4|32051.4|31901.4|32045.4|31895.4|26
1623173260000|2021-06-08 17:27:40|32051.8|31901.8|32045.1|31895.1|32055.4|31905.4|32045.1|31895.1|30
1623173270000|2021-06-08 17:27:50|32046|31896|32038.8|31888.8|32049.1|31899.1|32035.6|31885.6|36
1623173280000|2021-06-08 17:28:00|32037.1|31887.1|32064.6|31914.6|32066.8|31916.8|32035.9|31885.9|37
1623173290000|2021-06-08 17:28:10|32060.2|31910.2|32060.5|31910.5|32064.3|31914.3|32057|31907|35
1623173300000|2021-06-08 17:28:20|32058.8|31908.8|32059.2|31909.2|32064.5|31914.5|32058.6|31908.6|25
1623173310000|2021-06-08 17:28:30|32059.4|31909.4|32057.5|31907.5|32065.1|31915.1|32051.9|31901.9|29
1623173320000|2021-06-08 17:28:40|32058|31908|32060.7|31910.7|32060.7|31910.7|32056.3|31906.3|33
1623173330000|2021-06-08 17:28:50|32061.8|31911.8|32074.6|31924.6|32080.4|31930.4|32061.1|31911.1|30
1623173340000|2021-06-08 17:29:00|32073.1|31923.1|32076.5|31926.5|32088.8|31938.8|32073.1|31923.1|24
1623173350000|2021-06-08 17:29:10|32080|31930|32083.5|31933.5|32085|31935|32079.8|31929.8|28
1623173360000|2021-06-08 17:29:20|32083.6|31933.6|32091.1|31941.1|32095.9|31945.9|32083.6|31933.6|29
1623173370000|2021-06-08 17:29:30|32091|31941|32089.8|31939.8|32092.7|31942.7|32086.6|31936.6|24
1623173380000|2021-06-08 17:29:40|32088|31938|32090|31940|32096.2|31946.2|32087.9|31937.9|25
1623173390000|2021-06-08 17:29:50|32089|31939|32072.8|31922.8|32089|31939|32071.1|31921.1|32
1623173400000|2021-06-08 17:30:00|32073.5|31923.5|32081|31931|32085|31935|32069.3|31919.3|35
1623173410000|2021-06-08 17:30:10|32077.2|31927.2|32072.3|31922.3|32082.5|31932.5|32070.3|31920.3|27
1623173420000|2021-06-08 17:30:20|32072.5|31922.5|32049.1|31899.1|32072.5|31922.5|32049.1|31899.1|34
1623173430000|2021-06-08 17:30:30|32046.2|31896.2|32038.3|31888.3|32046.2|31896.2|32037|31887|30
1623173440000|2021-06-08 17:30:40|32037.9|31887.9|32037.8|31887.8|32043.2|31893.2|32037.2|31887.2|28
1623173450000|2021-06-08 17:30:50|32038.4|31888.4|32039.3|31889.3|32041.4|31891.4|32036.5|31886.5|27
1623173460000|2021-06-08 17:31:00|32039.1|31889.1|32036.5|31886.5|32042.4|31892.4|32036.5|31886.5|32
1623173470000|2021-06-08 17:31:10|32036.4|31886.4|32043.8|31893.8|32049.9|31899.9|32034.6|31884.6|38
1623173480000|2021-06-08 17:31:20|32043.2|31893.2|32049.6|31899.6|32050.4|31900.4|32042.9|31892.9|31
1623173490000|2021-06-08 17:31:30|32049|31899|32051|31901|32055.8|31905.8|32044.6|31894.6|35
1623173500000|2021-06-08 17:31:40|32049.3|31899.3|32078.6|31928.6|32084.4|31934.4|32049.3|31899.3|36
1623173510000|2021-06-08 17:31:50|32079.2|31929.2|32080.7|31930.7|32082.9|31932.9|32077.5|31927.5|37
1623173520000|2021-06-08 17:32:00|32080.3|31930.3|32088.2|31938.2|32088.2|31938.2|32078.2|31928.2|25
1623173530000|2021-06-08 17:32:10|32085.7|31935.7|32091.7|31941.7|32091.7|31941.7|32082.1|31932.1|22
1623173540000|2021-06-08 17:32:20|32091.6|31941.6|32098.4|31948.4|32101.7|31951.7|32091.4|31941.4|24
1623173550000|2021-06-08 17:32:30|32097.4|31947.4|32116.5|31966.5|32116.5|31966.5|32096.7|31946.7|27
1623173560000|2021-06-08 17:32:40|32117.2|31967.2|32110|31960|32119.1|31969.1|32105.4|31955.4|31
1623173570000|2021-06-08 17:32:50|32108.3|31958.3|32105.4|31955.4|32108.3|31958.3|32097|31947|29
1623173580000|2021-06-08 17:33:00|32104|31954|32116.2|31966.2|32121.8|31971.8|32104|31954|32
1623173590000|2021-06-08 17:33:10|32115.5|31965.5|32112.6|31962.6|32119|31969|32112.1|31962.1|33
1623173600000|2021-06-08 17:33:20|32113|31963|32114|31964|32117.4|31967.4|32109.2|31959.2|28
1623173610000|2021-06-08 17:33:30|32114.2|31964.2|32114.4|31964.4|32119|31969|32108.8|31958.8|24
1623173620000|2021-06-08 17:33:40|32112.6|31962.6|32113.3|31963.3|32113.3|31963.3|32107.4|31957.4|34
1623173630000|2021-06-08 17:33:50|32113.8|31963.8|32111.8|31961.8|32118.8|31968.8|32111.8|31961.8|32
1623173640000|2021-06-08 17:34:00|32113.5|31963.5|32085.5|31935.5|32113.7|31963.7|32085.5|31935.5|36
1623173650000|2021-06-08 17:34:10|32085|31935|32080.9|31930.9|32087.4|31937.4|32079.3|31929.3|34
1623173660000|2021-06-08 17:34:20|32082|31932|32065.8|31915.8|32082.1|31932.1|32065.8|31915.8|32
1623173670000|2021-06-08 17:34:30|32067.7|31917.7|32071.6|31921.6|32071.6|31921.6|32061.9|31911.9|31
1623173680000|2021-06-08 17:34:40|32072|31922|32066.3|31916.3|32072.8|31922.8|32066.3|31916.3|28
1623173690000|2021-06-08 17:34:50|32064.6|31914.6|32063.4|31913.4|32066.5|31916.5|32061|31911|37
1623173700000|2021-06-08 17:35:00|32063.8|31913.8|32060.3|31910.3|32073.2|31923.2|32060.3|31910.3|37
1623173710000|2021-06-08 17:35:10|32060.5|31910.5|32049.9|31899.9|32060.5|31910.5|32048.8|31898.8|32
1623173720000|2021-06-08 17:35:20|32049.8|31899.8|32049.9|31899.9|32051|31901|32046.3|31896.3|37
1623173730000|2021-06-08 17:35:30|32049.3|31899.3|32061.6|31911.6|32062.7|31912.7|32045.6|31895.6|28
1623173740000|2021-06-08 17:35:40|32062.3|31912.3|32065.9|31915.9|32066|31916|32057.2|31907.2|26
1623173750000|2021-06-08 17:35:50|32065.8|31915.8|32071.4|31921.4|32071.4|31921.4|32065.4|31915.4|27
1623173760000|2021-06-08 17:36:00|32071.5|31921.5|32075.4|31925.4|32083.6|31933.6|32070.4|31920.4|31
1623173770000|2021-06-08 17:36:10|32079.6|31929.6|32082.6|31932.6|32082.9|31932.9|32075.2|31925.2|23
1623173780000|2021-06-08 17:36:20|32082.7|31932.7|32085.2|31935.2|32085.7|31935.7|32081.7|31931.7|18
1623173790000|2021-06-08 17:36:30|32086.1|31936.1|32095.7|31945.7|32097.7|31947.7|32085.3|31935.3|27
1623173800000|2021-06-08 17:36:40|32095.8|31945.8|32093.3|31943.3|32096.2|31946.2|32093.1|31943.1|15
1623173810000|2021-06-08 17:36:50|32091.7|31941.7|32090.7|31940.7|32093.1|31943.1|32090.7|31940.7|7
1623173820000|2021-06-08 17:37:00|32092|31942|32093|31943|32093.1|31943.1|32090.7|31940.7|15
1623173830000|2021-06-08 17:37:10|32089.3|31939.3|32082.5|31932.5|32089.3|31939.3|32077.7|31927.7|37
1623173840000|2021-06-08 17:37:20|32082.3|31932.3|32082.8|31932.8|32085.1|31935.1|32081.9|31931.9|21
1623173850000|2021-06-08 17:37:30|32082.9|31932.9|32087.3|31937.3|32089.9|31939.9|32082.7|31932.7|30
1623173860000|2021-06-08 17:37:40|32086.6|31936.6|32085.9|31935.9|32087.1|31937.1|32081.7|31931.7|32
1623173870000|2021-06-08 17:37:50|32085|31935|32090.4|31940.4|32093|31943|32084.7|31934.7|37
1623173880000|2021-06-08 17:38:00|32088.9|31938.9|32089.7|31939.7|32091|31941|32087.8|31937.8|31
1623173890000|2021-06-08 17:38:10|32093.3|31943.3|32094.2|31944.2|32096.2|31946.2|32086.7|31936.7|24
1623173900000|2021-06-08 17:38:20|32093.7|31943.7|32082.9|31932.9|32095.2|31945.2|32082.9|31932.9|26
1623173910000|2021-06-08 17:38:30|32082.1|31932.1|32071.1|31921.1|32083.3|31933.3|32071.1|31921.1|25
1623173920000|2021-06-08 17:38:40|32071|31921|32070.8|31920.8|32071.8|31921.8|32070.2|31920.2|21
1623173930000|2021-06-08 17:38:50|32071.1|31921.1|32070.2|31920.2|32072.1|31922.1|32070.2|31920.2|24
1623173940000|2021-06-08 17:39:00|32070.5|31920.5|32079.7|31929.7|32081.5|31931.5|32068.3|31918.3|25
1623173950000|2021-06-08 17:39:10|32080.5|31930.5|32061.1|31911.1|32080.5|31930.5|32061.1|31911.1|23
1623173960000|2021-06-08 17:39:20|32063.2|31913.2|32049.7|31899.7|32067.7|31917.7|32049.7|31899.7|23
1623173970000|2021-06-08 17:39:30|32048.9|31898.9|32045.1|31895.1|32048.9|31898.9|32043|31893|23
1623173980000|2021-06-08 17:39:40|32044.8|31894.8|32046.9|31896.9|32047.5|31897.5|32044.8|31894.8|9
1623173990000|2021-06-08 17:39:50|32046.1|31896.1|32043.3|31893.3|32047.1|31897.1|32043.2|31893.2|18
1623174000000|2021-06-08 17:40:00|32043.5|31893.5|32051.9|31901.9|32057.9|31907.9|32043.3|31893.3|30
1623174010000|2021-06-08 17:40:10|32051.7|31901.7|32049.5|31899.5|32056.5|31906.5|32049.5|31899.5|25
1623174020000|2021-06-08 17:40:20|32049.7|31899.7|32053.1|31903.1|32054.2|31904.2|32048.6|31898.6|29
1623174030000|2021-06-08 17:40:30|32051.6|31901.6|32056|31906|32057.2|31907.2|32051.6|31901.6|26
1623174040000|2021-06-08 17:40:40|32056.2|31906.2|32091.3|31941.3|32117.8|31967.8|32056.2|31906.2|39
1623174050000|2021-06-08 17:40:50|32087.9|31937.9|32105.6|31955.6|32105.6|31955.6|32081.1|31931.1|35
1623174060000|2021-06-08 17:41:00|32104.5|31954.5|32110.8|31960.8|32117.7|31967.7|32100.1|31950.1|31
1623174070000|2021-06-08 17:41:10|32111.5|31961.5|32100.1|31950.1|32126.5|31976.5|32095.5|31945.5|39
1623174080000|2021-06-08 17:41:20|32101.9|31951.9|32093.4|31943.4|32105.6|31955.6|32087.1|31937.1|34
1623174090000|2021-06-08 17:41:30|32097.7|31947.7|32087.6|31937.6|32097.9|31947.9|32084.8|31934.8|30
1623174100000|2021-06-08 17:41:40|32087.7|31937.7|32087|31937|32097.3|31947.3|32087|31937|18
1623174110000|2021-06-08 17:41:50|32089.2|31939.2|32088.9|31938.9|32092.1|31942.1|32086.7|31936.7|21
1623174120000|2021-06-08 17:42:00|32085.7|31935.7|32103.9|31953.9|32103.9|31953.9|32083.7|31933.7|21
1623174130000|2021-06-08 17:42:10|32109.8|31959.8|32119.1|31969.1|32119.3|31969.3|32109.7|31959.7|29
1623174140000|2021-06-08 17:42:20|32116.6|31966.6|32118.3|31968.3|32122.1|31972.1|32110.4|31960.4|34
1623174150000|2021-06-08 17:42:30|32118.6|31968.6|32115|31965|32118.9|31968.9|32107.7|31957.7|37
1623174160000|2021-06-08 17:42:40|32113.9|31963.9|32115.4|31965.4|32117.9|31967.9|32110.8|31960.8|25
1623174170000|2021-06-08 17:42:50|32110.8|31960.8|32111.8|31961.8|32124.9|31974.9|32107.4|31957.4|30
1623174180000|2021-06-08 17:43:00|32111.2|31961.2|32117.4|31967.4|32120.1|31970.1|32108.4|31958.4|31
1623174190000|2021-06-08 17:43:10|32115.8|31965.8|32122.5|31972.5|32124.3|31974.3|32114.3|31964.3|26
1623174200000|2021-06-08 17:43:20|32122.3|31972.3|32121.5|31971.5|32122.3|31972.3|32121.2|31971.2|12
1623174210000|2021-06-08 17:43:30|32121.4|31971.4|32104.4|31954.4|32121.4|31971.4|32103.6|31953.6|31
1623174220000|2021-06-08 17:43:40|32103.4|31953.4|32089.4|31939.4|32103.4|31953.4|32088.2|31938.2|31
1623174230000|2021-06-08 17:43:50|32089.2|31939.2|32077.9|31927.9|32097.6|31947.6|32076.5|31926.5|31
1623174240000|2021-06-08 17:44:00|32078|31928|32078|31928|32081.9|31931.9|32076.1|31926.1|31
1623174250000|2021-06-08 17:44:10|32077.6|31927.6|32071.3|31921.3|32080.9|31930.9|32068|31918|25
1623174260000|2021-06-08 17:44:20|32070.9|31920.9|32062|31912|32070.9|31920.9|32061.2|31911.2|27
1623174270000|2021-06-08 17:44:30|32062.5|31912.5|32060.4|31910.4|32066.5|31916.5|32060.4|31910.4|34
1623174280000|2021-06-08 17:44:40|32059.2|31909.2|32045.1|31895.1|32059.2|31909.2|32045.1|31895.1|30
1623174290000|2021-06-08 17:44:50|32046.8|31896.8|32041|31891|32046.8|31896.8|32027.4|31877.4|36
1623174300000|2021-06-08 17:45:00|32040.6|31890.6|32051.7|31901.7|32052|31902|32038.4|31888.4|29
1623174310000|2021-06-08 17:45:10|32052.2|31902.2|32054.4|31904.4|32055.6|31905.6|32051.3|31901.3|32
1623174320000|2021-06-08 17:45:20|32053.7|31903.7|32046.7|31896.7|32058.9|31908.9|32044.4|31894.4|29
1623174330000|2021-06-08 17:45:30|32044|31894|32072.2|31922.2|32073.1|31923.1|32041.7|31891.7|18
1623174340000|2021-06-08 17:45:40|32077.1|31927.1|32084|31934|32084|31934|32075.4|31925.4|33
1623174350000|2021-06-08 17:45:50|32082.7|31932.7|32086.2|31936.2|32092.2|31942.2|32082.6|31932.6|23
1623174360000|2021-06-08 17:46:00|32089.2|31939.2|32079.3|31929.3|32094.2|31944.2|32077.9|31927.9|22
1623174370000|2021-06-08 17:46:10|32079.6|31929.6|32093.7|31943.7|32095.4|31945.4|32078|31928|27
1623174380000|2021-06-08 17:46:20|32091.9|31941.9|32095.7|31945.7|32102.2|31952.2|32091|31941|38
1623174390000|2021-06-08 17:46:30|32094.4|31944.4|32107|31957|32107|31957|32084.8|31934.8|29
1623174400000|2021-06-08 17:46:40|32107.5|31957.5|32096.3|31946.3|32107.5|31957.5|32095.8|31945.8|17
1623174410000|2021-06-08 17:46:50|32095.7|31945.7|32095.2|31945.2|32099.1|31949.1|32095.2|31945.2|14
1623174420000|2021-06-08 17:47:00|32094.5|31944.5|32097|31947|32097|31947|32091.4|31941.4|21
1623174430000|2021-06-08 17:47:10|32097.1|31947.1|32088.9|31938.9|32097.1|31947.1|32088.9|31938.9|21
1623174440000|2021-06-08 17:47:20|32088.7|31938.7|32074.5|31924.5|32088.7|31938.7|32073.6|31923.6|34
1623174450000|2021-06-08 17:47:30|32073.8|31923.8|32069.3|31919.3|32077.7|31927.7|32069.3|31919.3|28
1623174460000|2021-06-08 17:47:40|32069.6|31919.6|32078.6|31928.6|32081.7|31931.7|32069.6|31919.6|24
1623174470000|2021-06-08 17:47:50|32080.4|31930.4|32081.1|31931.1|32083.5|31933.5|32077.6|31927.6|23
1623174480000|2021-06-08 17:48:00|32081.6|31931.6|32089.8|31939.8|32089.8|31939.8|32080.3|31930.3|18
1623174490000|2021-06-08 17:48:10|32089.9|31939.9|32092|31942|32106.8|31956.8|32088.8|31938.8|26
1623174500000|2021-06-08 17:48:20|32092.7|31942.7|32099|31949|32113.4|31963.4|32092.1|31942.1|31
1623174510000|2021-06-08 17:48:30|32097.5|31947.5|32093.4|31943.4|32097.5|31947.5|32093.4|31943.4|20
1623174520000|2021-06-08 17:48:40|32093|31943|32076.6|31926.6|32094.5|31944.5|32074.4|31924.4|34
1623174530000|2021-06-08 17:48:50|32077|31927|32083|31933|32090.3|31940.3|32071|31921|33
1623174540000|2021-06-08 17:49:00|32083.2|31933.2|32096.8|31946.8|32097.7|31947.7|32083|31933|35
1623174550000|2021-06-08 17:49:10|32096.2|31946.2|32092.1|31942.1|32102.8|31952.8|32091.9|31941.9|27
1623174560000|2021-06-08 17:49:20|32092|31942|32087.4|31937.4|32092.3|31942.3|32087.3|31937.3|29
1623174570000|2021-06-08 17:49:30|32087.6|31937.6|32090.3|31940.3|32092.2|31942.2|32085.5|31935.5|26
1623174580000|2021-06-08 17:49:40|32086.8|31936.8|32090.5|31940.5|32091.3|31941.3|32086.6|31936.6|12
1623174590000|2021-06-08 17:49:50|32077.2|31927.2|32087|31937|32090.5|31940.5|32077.1|31927.1|17
1623174600000|2021-06-08 17:50:00|32085.9|31935.9|32089.8|31939.8|32089.8|31939.8|32078|31928|23
1623174610000|2021-06-08 17:50:10|32088.8|31938.8|32095.8|31945.8|32098.6|31948.6|32087.5|31937.5|21
1623174620000|2021-06-08 17:50:20|32095.9|31945.9|32103.5|31953.5|32107.8|31957.8|32095.9|31945.9|17
1623174630000|2021-06-08 17:50:30|32106.3|31956.3|32163.7|32013.7|32163.7|32013.7|32106.3|31956.3|27
1623174640000|2021-06-08 17:50:40|32165.3|32015.3|32172.9|32022.9|32174.4|32024.4|32165.3|32015.3|29
1623174650000|2021-06-08 17:50:50|32171.9|32021.9|32175.4|32025.4|32178.6|32028.6|32169.1|32019.1|35
1623174660000|2021-06-08 17:51:00|32172.4|32022.4|32184.9|32034.9|32186.6|32036.6|32172.4|32022.4|31
1623174670000|2021-06-08 17:51:10|32184.5|32034.5|32182.1|32032.1|32185.4|32035.4|32180.1|32030.1|36
1623174680000|2021-06-08 17:51:20|32180.3|32030.3|32184.8|32034.8|32201.3|32051.3|32180.3|32030.3|34
1623174690000|2021-06-08 17:51:30|32182.6|32032.6|32175.9|32025.9|32189.1|32039.1|32175.4|32025.4|38
1623174700000|2021-06-08 17:51:40|32176.4|32026.4|32168.5|32018.5|32179.1|32029.1|32165.2|32015.2|39
1623174710000|2021-06-08 17:51:50|32169.4|32019.4|32173.1|32023.1|32173.5|32023.5|32160.9|32010.9|38
1623174720000|2021-06-08 17:52:00|32173.5|32023.5|32180|32030|32181.9|32031.9|32169.9|32019.9|33
1623174730000|2021-06-08 17:52:10|32182|32032|32169.8|32019.8|32184.7|32034.7|32169.2|32019.2|33
1623174740000|2021-06-08 17:52:20|32169.7|32019.7|32166.3|32016.3|32175.3|32025.3|32161.8|32011.8|31
1623174750000|2021-06-08 17:52:30|32166.1|32016.1|32167.7|32017.7|32174.9|32024.9|32164.3|32014.3|29
1623174760000|2021-06-08 17:52:40|32166|32016|32167.4|32017.4|32170.2|32020.2|32161.9|32011.9|29
1623174770000|2021-06-08 17:52:50|32167|32017|32168|32018|32171.3|32021.3|32165.8|32015.8|29
1623174780000|2021-06-08 17:53:00|32168.3|32018.3|32167.9|32017.9|32170.9|32020.9|32164|32014|19
1623174790000|2021-06-08 17:53:10|32168.2|32018.2|32152.1|32002.1|32170.2|32020.2|32149.5|31999.5|13
1623174800000|2021-06-08 17:53:20|32150.9|32000.9|32142.2|31992.2|32153.6|32003.6|32142.2|31992.2|34
1623174810000|2021-06-08 17:53:30|32142.6|31992.6|32147.6|31997.6|32147.6|31997.6|32129.8|31979.8|36
1623174820000|2021-06-08 17:53:40|32147.5|31997.5|32148.6|31998.6|32154.5|32004.5|32136.6|31986.6|35
1623174830000|2021-06-08 17:53:50|32148.5|31998.5|32160.7|32010.7|32162.2|32012.2|32148.5|31998.5|31
1623174840000|2021-06-08 17:54:00|32162.8|32012.8|32175.8|32025.8|32175.8|32025.8|32154.2|32004.2|36
1623174850000|2021-06-08 17:54:10|32178.5|32028.5|32198.1|32048.1|32201.5|32051.5|32178.5|32028.5|20
1623174860000|2021-06-08 17:54:20|32196.1|32046.1|32195.3|32045.3|32201.7|32051.7|32191|32041|29
1623174870000|2021-06-08 17:54:30|32195.2|32045.2|32196.2|32046.2|32199.1|32049.1|32189.5|32039.5|33
1623174880000|2021-06-08 17:54:40|32194.9|32044.9|32182.8|32032.8|32196|32046|32181.9|32031.9|34
1623174890000|2021-06-08 17:54:50|32182.9|32032.9|32175.5|32025.5|32191|32041|32173.5|32023.5|36
1623174900000|2021-06-08 17:55:00|32171|32021|32179.9|32029.9|32190|32040|32171|32021|29
1623174910000|2021-06-08 17:55:10|32190.7|32040.7|32180.4|32030.4|32201.5|32051.5|32177.5|32027.5|27
1623174920000|2021-06-08 17:55:20|32178.9|32028.9|32195.7|32045.7|32195.7|32045.7|32176.4|32026.4|30
1623174930000|2021-06-08 17:55:30|32195.5|32045.5|32202.8|32052.8|32205.6|32055.6|32181.7|32031.7|22
1623174940000|2021-06-08 17:55:40|32202.7|32052.7|32202.2|32052.2|32206.7|32056.7|32200.4|32050.4|28
1623174950000|2021-06-08 17:55:50|32202.3|32052.3|32195.5|32045.5|32204.1|32054.1|32188.7|32038.7|34
1623174960000|2021-06-08 17:56:00|32195.9|32045.9|32210.5|32060.5|32210.5|32060.5|32193.6|32043.6|34
1623174970000|2021-06-08 17:56:10|32210.8|32060.8|32208|32058|32211|32061|32202.4|32052.4|29
1623174980000|2021-06-08 17:56:20|32210.6|32060.6|32201.4|32051.4|32213.4|32063.4|32197.9|32047.9|25
1623174990000|2021-06-08 17:56:30|32205.4|32055.4|32219.5|32069.5|32225.9|32075.9|32200.7|32050.7|32
1623175000000|2021-06-08 17:56:40|32214.2|32064.2|32207.3|32057.3|32224.5|32074.5|32206.7|32056.7|32
1623175010000|2021-06-08 17:56:50|32206|32056|32211.4|32061.4|32219.8|32069.8|32206|32056|39
1623175020000|2021-06-08 17:57:00|32211.2|32061.2|32211|32061|32212|32062|32205.6|32055.6|34
1623175030000|2021-06-08 17:57:10|32210.5|32060.5|32218.2|32068.2|32218.6|32068.6|32204.7|32054.7|36
1623175040000|2021-06-08 17:57:20|32218.9|32068.9|32215.1|32065.1|32224.6|32074.6|32198.6|32048.6|27
1623175050000|2021-06-08 17:57:30|32212.8|32062.8|32228.2|32078.2|32228.4|32078.4|32212.8|32062.8|28
1623175060000|2021-06-08 17:57:40|32225.7|32075.7|32210.7|32060.7|32227.2|32077.2|32208.7|32058.7|30
1623175070000|2021-06-08 17:57:50|32209.1|32059.1|32221.4|32071.4|32223.5|32073.5|32209.1|32059.1|33
1623175080000|2021-06-08 17:58:00|32221.3|32071.3|32212.1|32062.1|32228.7|32078.7|32207.3|32057.3|36
1623175090000|2021-06-08 17:58:10|32210.5|32060.5|32214.5|32064.5|32225.2|32075.2|32210.5|32060.5|35
1623175100000|2021-06-08 17:58:20|32214.1|32064.1|32225.6|32075.6|32225.6|32075.6|32204.1|32054.1|30
1623175110000|2021-06-08 17:58:30|32224.5|32074.5|32230.9|32080.9|32232|32082|32210.8|32060.8|22
1623175120000|2021-06-08 17:58:40|32231.2|32081.2|32224.3|32074.3|32231.2|32081.2|32215|32065|25
1623175130000|2021-06-08 17:58:50|32223.9|32073.9|32235.7|32085.7|32245.3|32095.3|32223.9|32073.9|33
1623175140000|2021-06-08 17:59:00|32236.1|32086.1|32241.5|32091.5|32246.4|32096.4|32230.8|32080.8|36
1623175150000|2021-06-08 17:59:10|32243.3|32093.3|32254.2|32104.2|32254.2|32104.2|32242.1|32092.1|31
1623175160000|2021-06-08 17:59:20|32253|32103|32243.3|32093.3|32261.8|32111.8|32243.3|32093.3|34
1623175170000|2021-06-08 17:59:30|32242.4|32092.4|32259.9|32109.9|32263.5|32113.5|32240.1|32090.1|35
1623175180000|2021-06-08 17:59:40|32259.8|32109.8|32259|32109|32259.8|32109.8|32251.1|32101.1|29
1623175190000|2021-06-08 17:59:50|32259.4|32109.4|32255.3|32105.3|32266.2|32116.2|32254.7|32104.7|35
1623175200000|2021-06-08 18:00:00|32255.4|32105.4|32264.6|32114.6|32268.7|32118.7|32254.2|32104.2|32
1623175210000|2021-06-08 18:00:10|32267.5|32117.5|32254.7|32104.7|32267.7|32117.7|32248|32098|39
1623175220000|2021-06-08 18:00:20|32254.8|32104.8|32233.9|32083.9|32259.2|32109.2|32233.1|32083.1|31
1623175230000|2021-06-08 18:00:30|32233.1|32083.1|32231|32081|32234.5|32084.5|32228.2|32078.2|31
1623175240000|2021-06-08 18:00:40|32228.4|32078.4|32212.9|32062.9|32231.2|32081.2|32212.6|32062.6|30
1623175250000|2021-06-08 18:00:50|32213.9|32063.9|32211.3|32061.3|32214.5|32064.5|32209.5|32059.5|20
1623175260000|2021-06-08 18:01:00|32211.6|32061.6|32219.8|32069.8|32223.5|32073.5|32211.6|32061.6|33
1623175270000|2021-06-08 18:01:10|32219.3|32069.3|32234.5|32084.5|32237|32087|32209|32059|29
1623175280000|2021-06-08 18:01:20|32238.5|32088.5|32235.1|32085.1|32241.6|32091.6|32225.5|32075.5|32
1623175290000|2021-06-08 18:01:30|32235.3|32085.3|32217.6|32067.6|32235.3|32085.3|32215.1|32065.1|36
1623175300000|2021-06-08 18:01:40|32221.7|32071.7|32204.9|32054.9|32223.6|32073.6|32203|32053|34
1623175310000|2021-06-08 18:01:50|32204.4|32054.4|32203.3|32053.3|32206|32056|32198.9|32048.9|25
1623175320000|2021-06-08 18:02:00|32203.5|32053.5|32194.6|32044.6|32212.2|32062.2|32175.6|32025.6|35
1623175330000|2021-06-08 18:02:10|32195.5|32045.5|32186|32036|32197.4|32047.4|32183.5|32033.5|36
1623175340000|2021-06-08 18:02:20|32183.3|32033.3|32183.5|32033.5|32189.5|32039.5|32173.1|32023.1|37
1623175350000|2021-06-08 18:02:30|32183.2|32033.2|32188.6|32038.6|32188.7|32038.7|32171.9|32021.9|35
1623175360000|2021-06-08 18:02:40|32188.3|32038.3|32186.9|32036.9|32190.3|32040.3|32180.4|32030.4|35
1623175370000|2021-06-08 18:02:50|32186.3|32036.3|32181|32031|32190.3|32040.3|32181|32031|22
1623175380000|2021-06-08 18:03:00|32182.3|32032.3|32189.5|32039.5|32193.1|32043.1|32182.3|32032.3|37
1623175390000|2021-06-08 18:03:10|32189|32039|32200.5|32050.5|32200.8|32050.8|32187.2|32037.2|31
1623175400000|2021-06-08 18:03:20|32206.1|32056.1|32211.4|32061.4|32214.7|32064.7|32198.8|32048.8|38
1623175410000|2021-06-08 18:03:30|32211.2|32061.2|32218.7|32068.7|32218.7|32068.7|32209|32059|28
1623175420000|2021-06-08 18:03:40|32217.7|32067.7|32213.8|32063.8|32218.7|32068.7|32211.9|32061.9|36
1623175430000|2021-06-08 18:03:50|32215.1|32065.1|32214.6|32064.6|32220.6|32070.6|32211.8|32061.8|34
1623175440000|2021-06-08 18:04:00|32216|32066|32222.3|32072.3|32223.5|32073.5|32215|32065|35
1623175450000|2021-06-08 18:04:10|32223.8|32073.8|32242.7|32092.7|32242.7|32092.7|32220|32070|31
1623175460000|2021-06-08 18:04:20|32243.8|32093.8|32242.5|32092.5|32245.4|32095.4|32224.1|32074.1|34
1623175470000|2021-06-08 18:04:30|32241.1|32091.1|32254.8|32104.8|32257.8|32107.8|32240.4|32090.4|36
1623175480000|2021-06-08 18:04:40|32256.2|32106.2|32258.4|32108.4|32271.9|32121.9|32254.3|32104.3|30
1623175490000|2021-06-08 18:04:50|32256.7|32106.7|32252.5|32102.5|32259.5|32109.5|32250.6|32100.6|17
1623175500000|2021-06-08 18:05:00|32252.4|32102.4|32253.6|32103.6|32257.3|32107.3|32250.6|32100.6|23
1623175510000|2021-06-08 18:05:10|32253.5|32103.5|32288.7|32138.7|32290.7|32140.7|32253.5|32103.5|33
1623175520000|2021-06-08 18:05:20|32289.9|32139.9|32295.7|32145.7|32299.3|32149.3|32281.1|32131.1|28
1623175530000|2021-06-08 18:05:30|32294.8|32144.8|32298.7|32148.7|32302.3|32152.3|32291.5|32141.5|37
1623175540000|2021-06-08 18:05:40|32297.7|32147.7|32291.8|32141.8|32305.3|32155.3|32288.4|32138.4|37
1623175550000|2021-06-08 18:05:50|32295.8|32145.8|32304.5|32154.5|32308.8|32158.8|32282.3|32132.3|31
1623175560000|2021-06-08 18:06:00|32307|32157|32296.6|32146.6|32307|32157|32284.7|32134.7|32
1623175570000|2021-06-08 18:06:10|32289|32139|32287.8|32137.8|32297.9|32147.9|32285.3|32135.3|27
1623175580000|2021-06-08 18:06:20|32288.6|32138.6|32313.2|32163.2|32313.2|32163.2|32287.7|32137.7|26
1623175590000|2021-06-08 18:06:30|32311.7|32161.7|32298.7|32148.7|32311.7|32161.7|32298.7|32148.7|19
1623175600000|2021-06-08 18:06:40|32301.7|32151.7|32300.2|32150.2|32305.9|32155.9|32298.4|32148.4|13
1623175610000|2021-06-08 18:06:50|32300.1|32150.1|32303.7|32153.7|32308.7|32158.7|32299.1|32149.1|21
1623175620000|2021-06-08 18:07:00|32300.9|32150.9|32333.2|32183.2|32341.7|32191.7|32292.3|32142.3|37
1623175630000|2021-06-08 18:07:10|32336|32186|32328.5|32178.5|32345.5|32195.5|32321.1|32171.1|30
1623175640000|2021-06-08 18:07:20|32325.4|32175.4|32332.5|32182.5|32333|32183|32325|32175|17
1623175650000|2021-06-08 18:07:30|32332.3|32182.3|32342.8|32192.8|32348.8|32198.8|32331.8|32181.8|21
1623175660000|2021-06-08 18:07:40|32341.6|32191.6|32350.3|32200.3|32355.4|32205.4|32329.9|32179.9|30
1623175670000|2021-06-08 18:07:50|32336.3|32186.3|32347.5|32197.5|32358|32208|32336.3|32186.3|30
1623175680000|2021-06-08 18:08:00|32345.7|32195.7|32370|32220|32370|32220|32345.7|32195.7|34
1623175690000|2021-06-08 18:08:10|32373.7|32223.7|32385.9|32235.9|32402.3|32252.3|32363.2|32213.2|39
1623175700000|2021-06-08 18:08:20|32383.8|32233.8|32500.4|32350.4|32500.7|32350.7|32366|32216|38
1623175710000|2021-06-08 18:08:30|32512.9|32362.9|32631.6|32481.6|32654.8|32504.8|32512.9|32362.9|38
1623175720000|2021-06-08 18:08:40|32632.9|32482.9|32590.1|32440.1|32632.9|32482.9|32590.1|32440.1|40
1623175730000|2021-06-08 18:08:50|32585.9|32435.9|32579.3|32429.3|32597.6|32447.6|32576.8|32426.8|39
1623175740000|2021-06-08 18:09:00|32574.1|32424.1|32563.5|32413.5|32574.6|32424.6|32552.5|32402.5|37
1623175750000|2021-06-08 18:09:10|32563.8|32413.8|32524.8|32374.8|32563.8|32413.8|32524.8|32374.8|39
1623175760000|2021-06-08 18:09:20|32526.4|32376.4|32520.1|32370.1|32526.4|32376.4|32500.5|32350.5|39
1623175770000|2021-06-08 18:09:30|32528.2|32378.2|32576.7|32426.7|32576.7|32426.7|32517.8|32367.8|40
1623175780000|2021-06-08 18:09:40|32577.9|32427.9|32598.3|32448.3|32599|32449|32577.8|32427.8|37
1623175790000|2021-06-08 18:09:50|32598.9|32448.9|32595.9|32445.9|32614.9|32464.9|32594.3|32444.3|33
1623175800000|2021-06-08 18:10:00|32603.4|32453.4|32551.5|32401.5|32603.4|32453.4|32549.3|32399.3|39
1623175810000|2021-06-08 18:10:10|32551.3|32401.3|32563.4|32413.4|32580.6|32430.6|32551.3|32401.3|36
1623175820000|2021-06-08 18:10:20|32563.9|32413.9|32535.7|32385.7|32571.2|32421.2|32532|32382|37
1623175830000|2021-06-08 18:10:30|32542.8|32392.8|32530.6|32380.6|32554.5|32404.5|32530|32380|38
1623175840000|2021-06-08 18:10:40|32530.7|32380.7|32539.2|32389.2|32552.7|32402.7|32530.1|32380.1|34
1623175850000|2021-06-08 18:10:50|32547.5|32397.5|32535.4|32385.4|32552.3|32402.3|32534.7|32384.7|35
1623175860000|2021-06-08 18:11:00|32536.2|32386.2|32564.2|32414.2|32581.7|32431.7|32531.1|32381.1|40
1623175870000|2021-06-08 18:11:10|32565.2|32415.2|32568.1|32418.1|32572.6|32422.6|32561.9|32411.9|36
1623175880000|2021-06-08 18:11:20|32570.6|32420.6|32574.7|32424.7|32574.7|32424.7|32562|32412|28
1623175890000|2021-06-08 18:11:30|32570.9|32420.9|32572.8|32422.8|32576.6|32426.6|32567.8|32417.8|23
1623175900000|2021-06-08 18:11:40|32572.7|32422.7|32565.3|32415.3|32573.3|32423.3|32564.6|32414.6|23
1623175910000|2021-06-08 18:11:50|32564.9|32414.9|32550|32400|32564.9|32414.9|32547.7|32397.7|32
1623175920000|2021-06-08 18:12:00|32550.2|32400.2|32553.8|32403.8|32553.8|32403.8|32549.7|32399.7|22
1623175930000|2021-06-08 18:12:10|32556.2|32406.2|32536|32386|32559.1|32409.1|32533.1|32383.1|36
1623175940000|2021-06-08 18:12:20|32536.1|32386.1|32527.7|32377.7|32537.5|32387.5|32522.1|32372.1|30
1623175950000|2021-06-08 18:12:30|32527.4|32377.4|32504.9|32354.9|32527.4|32377.4|32502.2|32352.2|35
1623175960000|2021-06-08 18:12:40|32503.1|32353.1|32517.1|32367.1|32517.3|32367.3|32497.1|32347.1|35
1623175970000|2021-06-08 18:12:50|32516.4|32366.4|32519.5|32369.5|32526.5|32376.5|32511.9|32361.9|29
1623175980000|2021-06-08 18:13:00|32519.7|32369.7|32508|32358|32520.6|32370.6|32502.3|32352.3|32
1623175990000|2021-06-08 18:13:10|32509.3|32359.3|32505.4|32355.4|32511.8|32361.8|32497.3|32347.3|36
1623176000000|2021-06-08 18:13:20|32506.7|32356.7|32515.2|32365.2|32524|32374|32504.8|32354.8|34
1623176010000|2021-06-08 18:13:30|32512.3|32362.3|32505.7|32355.7|32515.2|32365.2|32500.1|32350.1|36
1623176020000|2021-06-08 18:13:40|32504.9|32354.9|32508.9|32358.9|32514.8|32364.8|32501.8|32351.8|32
1623176030000|2021-06-08 18:13:50|32513.4|32363.4|32515|32365|32519.7|32369.7|32507.6|32357.6|27
1623176040000|2021-06-08 18:14:00|32514.9|32364.9|32502|32352|32516.3|32366.3|32502|32352|33
1623176050000|2021-06-08 18:14:10|32504.2|32354.2|32506.9|32356.9|32512.6|32362.6|32489.7|32339.7|25
1623176060000|2021-06-08 18:14:20|32506.8|32356.8|32503.3|32353.3|32522.3|32372.3|32497.5|32347.5|35
1623176070000|2021-06-08 18:14:30|32503.2|32353.2|32512.8|32362.8|32522.1|32372.1|32503.2|32353.2|32
1623176080000|2021-06-08 18:14:40|32514.3|32364.3|32508.2|32358.2|32517.5|32367.5|32502.3|32352.3|30
1623176090000|2021-06-08 18:14:50|32513.1|32363.1|32506.6|32356.6|32520.1|32370.1|32506.1|32356.1|31
1623176100000|2021-06-08 18:15:00|32506.9|32356.9|32523|32373|32525.2|32375.2|32505.7|32355.7|28
1623176110000|2021-06-08 18:15:10|32525.2|32375.2|32542.6|32392.6|32542.6|32392.6|32521.6|32371.6|27
1623176120000|2021-06-08 18:15:20|32544.3|32394.3|32555.4|32405.4|32573|32423|32544.3|32394.3|37
1623176130000|2021-06-08 18:15:30|32556.8|32406.8|32549.7|32399.7|32556.8|32406.8|32549.4|32399.4|25
1623176140000|2021-06-08 18:15:40|32549.4|32399.4|32546.4|32396.4|32555.7|32405.7|32540|32390|33
1623176150000|2021-06-08 18:15:50|32544.3|32394.3|32551.4|32401.4|32554.5|32404.5|32541|32391|35
1623176160000|2021-06-08 18:16:00|32551.7|32401.7|32569.9|32419.9|32574.4|32424.4|32551.6|32401.6|37
1623176170000|2021-06-08 18:16:10|32570|32420|32560.2|32410.2|32572.7|32422.7|32560.2|32410.2|30
1623176180000|2021-06-08 18:16:20|32559.3|32409.3|32551.9|32401.9|32560.7|32410.7|32551.9|32401.9|33
1623176190000|2021-06-08 18:16:30|32551.6|32401.6|32540.9|32390.9|32554.4|32404.4|32540.9|32390.9|34
1623176200000|2021-06-08 18:16:40|32540.6|32390.6|32533.5|32383.5|32549.5|32399.5|32533.5|32383.5|25
1623176210000|2021-06-08 18:16:50|32533.3|32383.3|32547.1|32397.1|32547.4|32397.4|32529.3|32379.3|33
1623176220000|2021-06-08 18:17:00|32540.5|32390.5|32534|32384|32547.9|32397.9|32526.4|32376.4|35
1623176230000|2021-06-08 18:17:10|32534.1|32384.1|32528.2|32378.2|32541.9|32391.9|32523.8|32373.8|30
1623176240000|2021-06-08 18:17:20|32528.1|32378.1|32532.4|32382.4|32538.7|32388.7|32523.1|32373.1|34
1623176250000|2021-06-08 18:17:30|32528.7|32378.7|32528.5|32378.5|32531.1|32381.1|32526.1|32376.1|31
1623176260000|2021-06-08 18:17:40|32528.6|32378.6|32531.6|32381.6|32533.7|32383.7|32525.3|32375.3|21
1623176270000|2021-06-08 18:17:50|32531.9|32381.9|32537.5|32387.5|32537.7|32387.7|32526.8|32376.8|21
1623176280000|2021-06-08 18:18:00|32537.3|32387.3|32536.6|32386.6|32537.7|32387.7|32533.1|32383.1|29
1623176290000|2021-06-08 18:18:10|32537.9|32387.9|32537.1|32387.1|32537.9|32387.9|32536.4|32386.4|17
1623176300000|2021-06-08 18:18:20|32545.5|32395.5|32538.6|32388.6|32546.4|32396.4|32538.6|32388.6|31
1623176310000|2021-06-08 18:18:30|32539|32389|32540.7|32390.7|32543.1|32393.1|32535.2|32385.2|27
1623176320000|2021-06-08 18:18:40|32541.5|32391.5|32544|32394|32545.8|32395.8|32541.5|32391.5|22
1623176330000|2021-06-08 18:18:50|32543.5|32393.5|32574|32424|32574|32424|32538.9|32388.9|33
1623176340000|2021-06-08 18:19:00|32572.6|32422.6|32589.3|32439.3|32604.7|32454.7|32565.8|32415.8|35
1623176350000|2021-06-08 18:19:10|32595.9|32445.9|32590.1|32440.1|32601.7|32451.7|32588.2|32438.2|35
1623176360000|2021-06-08 18:19:20|32590.7|32440.7|32593.8|32443.8|32605.6|32455.6|32590.5|32440.5|33
1623176370000|2021-06-08 18:19:30|32592.5|32442.5|32593.5|32443.5|32603.8|32453.8|32588|32438|33
1623176380000|2021-06-08 18:19:40|32591.4|32441.4|32569.2|32419.2|32592|32442|32569.2|32419.2|35
1623176390000|2021-06-08 18:19:50|32569.7|32419.7|32569.4|32419.4|32579.5|32429.5|32558.6|32408.6|38
1623176400000|2021-06-08 18:20:00|32575.7|32425.7|32555.8|32405.8|32575.7|32425.7|32536.1|32386.1|36
1623176410000|2021-06-08 18:20:10|32551.8|32401.8|32544.7|32394.7|32551.8|32401.8|32528.5|32378.5|32
1623176420000|2021-06-08 18:20:20|32544.9|32394.9|32521.8|32371.8|32547.1|32397.1|32517.5|32367.5|36
1623176430000|2021-06-08 18:20:30|32522.6|32372.6|32510|32360|32528|32378|32506.4|32356.4|26
1623176440000|2021-06-08 18:20:40|32508.4|32358.4|32528.9|32378.9|32541.4|32391.4|32506.6|32356.6|30
1623176450000|2021-06-08 18:20:50|32527.8|32377.8|32514.5|32364.5|32540.3|32390.3|32511.2|32361.2|37
1623176460000|2021-06-08 18:21:00|32514.4|32364.4|32508.9|32358.9|32514.5|32364.5|32508.2|32358.2|37
1623176470000|2021-06-08 18:21:10|32509.2|32359.2|32535.2|32385.2|32539.8|32389.8|32508.6|32358.6|29
1623176480000|2021-06-08 18:21:20|32529|32379|32526.3|32376.3|32536|32386|32502.5|32352.5|27
1623176490000|2021-06-08 18:21:30|32524|32374|32504|32354|32524|32374|32503.1|32353.1|33
1623176500000|2021-06-08 18:21:40|32507.4|32357.4|32523.7|32373.7|32529.1|32379.1|32507.4|32357.4|26
1623176510000|2021-06-08 18:21:50|32520.3|32370.3|32506.5|32356.5|32523.7|32373.7|32506.5|32356.5|23
1623176520000|2021-06-08 18:22:00|32506|32356|32511.6|32361.6|32521.8|32371.8|32502.8|32352.8|25
1623176530000|2021-06-08 18:22:10|32514.9|32364.9|32527.3|32377.3|32539.8|32389.8|32510.5|32360.5|30
1623176540000|2021-06-08 18:22:20|32528.2|32378.2|32517.3|32367.3|32531.9|32381.9|32516.4|32366.4|28
1623176550000|2021-06-08 18:22:30|32517.4|32367.4|32525.8|32375.8|32530.6|32380.6|32511.1|32361.1|24
1623176560000|2021-06-08 18:22:40|32526|32376|32512.4|32362.4|32527.1|32377.1|32511.8|32361.8|20
1623176570000|2021-06-08 18:22:50|32511.9|32361.9|32510.3|32360.3|32513.9|32363.9|32504.6|32354.6|25
1623176580000|2021-06-08 18:23:00|32510.2|32360.2|32512.1|32362.1|32514.7|32364.7|32507.6|32357.6|25
1623176590000|2021-06-08 18:23:10|32510.9|32360.9|32505.9|32355.9|32512.9|32362.9|32505.9|32355.9|16
1623176600000|2021-06-08 18:23:20|32506.3|32356.3|32516.7|32366.7|32520.7|32370.7|32501.9|32351.9|24
1623176610000|2021-06-08 18:23:30|32518.9|32368.9|32503.5|32353.5|32518.9|32368.9|32499.7|32349.7|35
1623176620000|2021-06-08 18:23:40|32503|32353|32510|32360|32513.5|32363.5|32500|32350|29
1623176630000|2021-06-08 18:23:50|32508.3|32358.3|32510|32360|32514|32364|32505.9|32355.9|22
1623176640000|2021-06-08 18:24:00|32512|32362|32512.6|32362.6|32518.3|32368.3|32506|32356|30
1623176650000|2021-06-08 18:24:10|32506.5|32356.5|32520.4|32370.4|32529|32379|32505.4|32355.4|34
1623176660000|2021-06-08 18:24:20|32521.2|32371.2|32527.3|32377.3|32531.7|32381.7|32503.4|32353.4|31
1623176670000|2021-06-08 18:24:30|32518.8|32368.8|32550|32400|32550|32400|32514.4|32364.4|37
1623176680000|2021-06-08 18:24:40|32551.3|32401.3|32553.4|32403.4|32556.6|32406.6|32537.2|32387.2|37
1623176690000|2021-06-08 18:24:50|32562.8|32412.8|32548.9|32398.9|32562.8|32412.8|32542.4|32392.4|29
1623176700000|2021-06-08 18:25:00|32548|32398|32535.1|32385.1|32555.4|32405.4|32528.7|32378.7|39
1623176710000|2021-06-08 18:25:10|32536.8|32386.8|32525.8|32375.8|32540.5|32390.5|32525.1|32375.1|22
1623176720000|2021-06-08 18:25:20|32526.6|32376.6|32535.1|32385.1|32545.5|32395.5|32521.2|32371.2|34
1623176730000|2021-06-08 18:25:30|32533.4|32383.4|32535.7|32385.7|32545.8|32395.8|32532.9|32382.9|22
1623176740000|2021-06-08 18:25:40|32533.3|32383.3|32533.4|32383.4|32543.7|32393.7|32519.6|32369.6|33
1623176750000|2021-06-08 18:25:50|32534|32384|32525.4|32375.4|32536.4|32386.4|32521|32371|27
1623176760000|2021-06-08 18:26:00|32523.2|32373.2|32532.9|32382.9|32532.9|32382.9|32521.9|32371.9|25
1623176770000|2021-06-08 18:26:10|32530.6|32380.6|32523.9|32373.9|32533.7|32383.7|32520.1|32370.1|13
1623176780000|2021-06-08 18:26:20|32529|32379|32512.5|32362.5|32532.3|32382.3|32507.4|32357.4|13
1623176790000|2021-06-08 18:26:30|32514|32364|32508.2|32358.2|32530|32380|32508.2|32358.2|20
1623176800000|2021-06-08 18:26:40|32530|32380|32526|32376|32530.9|32380.9|32509.7|32359.7|16
1623176810000|2021-06-08 18:26:50|32530.6|32380.6|32518.2|32368.2|32530.6|32380.6|32511.8|32361.8|19
1623176820000|2021-06-08 18:27:00|32516.7|32366.7|32526.5|32376.5|32531|32381|32516.7|32366.7|21
1623176830000|2021-06-08 18:27:10|32526.3|32376.3|32527|32377|32531.1|32381.1|32525.5|32375.5|16
1623176840000|2021-06-08 18:27:20|32521.9|32371.9|32519.5|32369.5|32524.8|32374.8|32517.8|32367.8|17
1623176850000|2021-06-08 18:27:30|32519.3|32369.3|32521.1|32371.1|32530.6|32380.6|32514.9|32364.9|19
1623176860000|2021-06-08 18:27:40|32519.2|32369.2|32520|32370|32521.8|32371.8|32518.8|32368.8|18
1623176870000|2021-06-08 18:27:50|32529.1|32379.1|32517.8|32367.8|32529.1|32379.1|32509.5|32359.5|17
1623176880000|2021-06-08 18:28:00|32518.1|32368.1|32522.4|32372.4|32522.4|32372.4|32502.1|32352.1|11
1623176890000|2021-06-08 18:28:10|32523.7|32373.7|32526.4|32376.4|32527.4|32377.4|32502.5|32352.5|18
1623176900000|2021-06-08 18:28:20|32525.9|32375.9|32510.8|32360.8|32530.1|32380.1|32510.8|32360.8|22
1623176910000|2021-06-08 18:28:30|32507.9|32357.9|32508.3|32358.3|32513.9|32363.9|32505.3|32355.3|24
1623176920000|2021-06-08 18:28:40|32508.4|32358.4|32523.8|32373.8|32523.8|32373.8|32505|32355|18
1623176930000|2021-06-08 18:28:50|32523.5|32373.5|32527.3|32377.3|32532.3|32382.3|32502|32352|30
1623176940000|2021-06-08 18:29:00|32527.2|32377.2|32491.5|32341.5|32530.3|32380.3|32491.5|32341.5|35
1623176950000|2021-06-08 18:29:10|32493.1|32343.1|32489.4|32339.4|32494.1|32344.1|32489.4|32339.4|25
1623176960000|2021-06-08 18:29:20|32494.7|32344.7|32485.1|32335.1|32494.7|32344.7|32485.1|32335.1|29
1623176970000|2021-06-08 18:29:30|32485.3|32335.3|32473.8|32323.8|32488.6|32338.6|32471.4|32321.4|28
1623176980000|2021-06-08 18:29:40|32473.4|32323.4|32447.4|32297.4|32473.4|32323.4|32446.1|32296.1|35
1623176990000|2021-06-08 18:29:50|32447.6|32297.6|32458.5|32308.5|32460|32310|32442.1|32292.1|27
1623177000000|2021-06-08 18:30:00|32459.9|32309.9|32455.2|32305.2|32459.9|32309.9|32446.3|32296.3|34
1623177010000|2021-06-08 18:30:10|32455.6|32305.6|32431.7|32281.7|32455.6|32305.6|32429.3|32279.3|34
1623177020000|2021-06-08 18:30:20|32431.4|32281.4|32422.7|32272.7|32431.4|32281.4|32422.7|32272.7|29
1623177030000|2021-06-08 18:30:30|32422.6|32272.6|32418.5|32268.5|32428.1|32278.1|32414.1|32264.1|27
1623177040000|2021-06-08 18:30:40|32428.1|32278.1|32422.1|32272.1|32428.1|32278.1|32419.4|32269.4|8
1623177050000|2021-06-08 18:30:50|32422.8|32272.8|32439.7|32289.7|32446|32296|32422.8|32272.8|32
1623177060000|2021-06-08 18:31:00|32440.5|32290.5|32455.4|32305.4|32459.7|32309.7|32440.5|32290.5|26
1623177070000|2021-06-08 18:31:10|32453.5|32303.5|32468.5|32318.5|32473.7|32323.7|32453.5|32303.5|19
1623177080000|2021-06-08 18:31:20|32466.2|32316.2|32447.4|32297.4|32469.2|32319.2|32447.4|32297.4|20
1623177090000|2021-06-08 18:31:30|32447|32297|32443.5|32293.5|32452.5|32302.5|32439.4|32289.4|21
1623177100000|2021-06-08 18:31:40|32460.5|32310.5|32431.2|32281.2|32460.5|32310.5|32431|32281|32
1623177110000|2021-06-08 18:31:50|32430.4|32280.4|32441.6|32291.6|32444.3|32294.3|32430.1|32280.1|24
1623177120000|2021-06-08 18:32:00|32441.7|32291.7|32445.2|32295.2|32455.5|32305.5|32436.3|32286.3|19
1623177130000|2021-06-08 18:32:10|32446.5|32296.5|32436.6|32286.6|32450.5|32300.5|32432.9|32282.9|29
1623177140000|2021-06-08 18:32:20|32434.2|32284.2|32447.5|32297.5|32449.4|32299.4|32434.1|32284.1|20
1623177150000|2021-06-08 18:32:30|32446.7|32296.7|32443.3|32293.3|32456.3|32306.3|32443.3|32293.3|25
1623177160000|2021-06-08 18:32:40|32437.4|32287.4|32440.1|32290.1|32451.2|32301.2|32431.4|32281.4|22
1623177170000|2021-06-08 18:32:50|32446|32296|32458.4|32308.4|32462.3|32312.3|32446|32296|20
1623177180000|2021-06-08 18:33:00|32457.9|32307.9|32460|32310|32462.2|32312.2|32457.4|32307.4|16
1623177190000|2021-06-08 18:33:10|32457.3|32307.3|32452.4|32302.4|32463.4|32313.4|32452.4|32302.4|24
1623177200000|2021-06-08 18:33:20|32452.3|32302.3|32456.3|32306.3|32462.8|32312.8|32452.3|32302.3|24
1623177210000|2021-06-08 18:33:30|32456.7|32306.7|32450|32300|32458.1|32308.1|32450|32300|20
1623177220000|2021-06-08 18:33:40|32449.1|32299.1|32448.6|32298.6|32450.7|32300.7|32442.5|32292.5|29
1623177230000|2021-06-08 18:33:50|32450.7|32300.7|32438.8|32288.8|32450.7|32300.7|32438.8|32288.8|17
1623177240000|2021-06-08 18:34:00|32438.1|32288.1|32449.1|32299.1|32455.8|32305.8|32438.1|32288.1|18
1623177250000|2021-06-08 18:34:10|32449.4|32299.4|32465.3|32315.3|32474.4|32324.4|32448.3|32298.3|31
1623177260000|2021-06-08 18:34:20|32468|32318|32455.7|32305.7|32471.9|32321.9|32451.4|32301.4|28
1623177270000|2021-06-08 18:34:30|32456.8|32306.8|32456.4|32306.4|32456.8|32306.8|32446.3|32296.3|28
1623177280000|2021-06-08 18:34:40|32456.3|32306.3|32447.6|32297.6|32456.3|32306.3|32445.1|32295.1|24
1623177290000|2021-06-08 18:34:50|32448.9|32298.9|32470.8|32320.8|32472.8|32322.8|32447.6|32297.6|24
1623177300000|2021-06-08 18:35:00|32464.4|32314.4|32448.2|32298.2|32472|32322|32447.1|32297.1|29
1623177310000|2021-06-08 18:35:10|32447.1|32297.1|32452.7|32302.7|32462.1|32312.1|32438.4|32288.4|25
1623177320000|2021-06-08 18:35:20|32461.9|32311.9|32447.6|32297.6|32462.2|32312.2|32439.1|32289.1|32
1623177330000|2021-06-08 18:35:30|32447.5|32297.5|32449|32299|32454.1|32304.1|32441.8|32291.8|19
1623177340000|2021-06-08 18:35:40|32441.9|32291.9|32445.2|32295.2|32447.4|32297.4|32441.9|32291.9|17
1623177350000|2021-06-08 18:35:50|32445.3|32295.3|32457.2|32307.2|32465.3|32315.3|32444|32294|19
1623177360000|2021-06-08 18:36:00|32462.2|32312.2|32453.7|32303.7|32462.2|32312.2|32445.4|32295.4|22
1623177370000|2021-06-08 18:36:10|32452.8|32302.8|32459.5|32309.5|32472.9|32322.9|32450.3|32300.3|24
1623177380000|2021-06-08 18:36:20|32456.6|32306.6|32447.5|32297.5|32456.6|32306.6|32444.7|32294.7|20
1623177390000|2021-06-08 18:36:30|32449|32299|32463.7|32313.7|32466.7|32316.7|32449|32299|21
1623177400000|2021-06-08 18:36:40|32463.6|32313.6|32460.2|32310.2|32466.8|32316.8|32450.8|32300.8|25
1623177410000|2021-06-08 18:36:50|32456.1|32306.1|32463.8|32313.8|32463.8|32313.8|32454.7|32304.7|20
1623177420000|2021-06-08 18:37:00|32466.1|32316.1|32464.9|32314.9|32466.1|32316.1|32461.8|32311.8|21
1623177430000|2021-06-08 18:37:10|32462.5|32312.5|32466.8|32316.8|32469.3|32319.3|32459.1|32309.1|20
1623177440000|2021-06-08 18:37:20|32460.5|32310.5|32463.5|32313.5|32463.5|32313.5|32459.1|32309.1|19
1623177450000|2021-06-08 18:37:30|32464.4|32314.4|32508.5|32358.5|32508.5|32358.5|32458.8|32308.8|35
1623177460000|2021-06-08 18:37:40|32496.6|32346.6|32542.9|32392.9|32542.9|32392.9|32496.4|32346.4|36
1623177470000|2021-06-08 18:37:50|32543.7|32393.7|32546.2|32396.2|32557|32407|32538.6|32388.6|34
1623177480000|2021-06-08 18:38:00|32551.9|32401.9|32507.3|32357.3|32553.6|32403.6|32507.3|32357.3|37
1623177490000|2021-06-08 18:38:10|32515.9|32365.9|32489.6|32339.6|32516.5|32366.5|32488.4|32338.4|35
1623177500000|2021-06-08 18:38:20|32490.1|32340.1|32493.7|32343.7|32493.7|32343.7|32489.1|32339.1|24
1623177510000|2021-06-08 18:38:30|32493|32343|32491.8|32341.8|32495.5|32345.5|32491.8|32341.8|32
1623177520000|2021-06-08 18:38:40|32492.2|32342.2|32492.6|32342.6|32493.1|32343.1|32490.8|32340.8|22
1623177530000|2021-06-08 18:38:50|32491.8|32341.8|32492.8|32342.8|32492.8|32342.8|32488.6|32338.6|18
1623177540000|2021-06-08 18:39:00|32494.1|32344.1|32513.9|32363.9|32513.9|32363.9|32491.5|32341.5|34
1623177550000|2021-06-08 18:39:10|32515.1|32365.1|32499.3|32349.3|32515.1|32365.1|32499.3|32349.3|19
1623177560000|2021-06-08 18:39:20|32499.6|32349.6|32501.1|32351.1|32511|32361|32495.7|32345.7|29
1623177570000|2021-06-08 18:39:30|32501.2|32351.2|32532.6|32382.6|32542.5|32392.5|32501.2|32351.2|34
1623177580000|2021-06-08 18:39:40|32535.1|32385.1|32522.2|32372.2|32535.1|32385.1|32521.7|32371.7|33
1623177590000|2021-06-08 18:39:50|32520.1|32370.1|32514.2|32364.2|32527.6|32377.6|32514.2|32364.2|28
1623177600000|2021-06-08 18:40:00|32518.5|32368.5|32496.8|32346.8|32522.9|32372.9|32486.8|32336.8|27
1623177610000|2021-06-08 18:40:10|32497.7|32347.7|32497|32347|32504.6|32354.6|32483.4|32333.4|22
1623177620000|2021-06-08 18:40:20|32497.1|32347.1|32486|32336|32498.4|32348.4|32484.1|32334.1|15
1623177630000|2021-06-08 18:40:30|32498.4|32348.4|32486.9|32336.9|32498.7|32348.7|32486.3|32336.3|13
1623177640000|2021-06-08 18:40:40|32486|32336|32485.8|32335.8|32498.4|32348.4|32484.4|32334.4|10
1623177650000|2021-06-08 18:40:50|32485.3|32335.3|32485.8|32335.8|32491.3|32341.3|32485.3|32335.3|8
1623177660000|2021-06-08 18:41:00|32491.3|32341.3|32491.3|32341.3|32503.7|32353.7|32487.8|32337.8|19
1623177670000|2021-06-08 18:41:10|32490.3|32340.3|32499.8|32349.8|32499.8|32349.8|32487.5|32337.5|11
1623177680000|2021-06-08 18:41:20|32497.3|32347.3|32483.2|32333.2|32513.7|32363.7|32480.7|32330.7|17
1623177690000|2021-06-08 18:41:30|32479.1|32329.1|32492.5|32342.5|32493.6|32343.6|32474|32324|13
1623177700000|2021-06-08 18:41:40|32492|32342|32492.5|32342.5|32502.1|32352.1|32477.7|32327.7|13
1623177710000|2021-06-08 18:41:50|32496.3|32346.3|32477.9|32327.9|32496.8|32346.8|32477.9|32327.9|15
1623177720000|2021-06-08 18:42:00|32480.2|32330.2|32488.9|32338.9|32496.9|32346.9|32480.2|32330.2|7
1623177730000|2021-06-08 18:42:10|32489.7|32339.7|32496|32346|32500.1|32350.1|32489.7|32339.7|15
1623177740000|2021-06-08 18:42:20|32497.9|32347.9|32500.7|32350.7|32511.6|32361.6|32495.7|32345.7|16
1623177750000|2021-06-08 18:42:30|32496|32346|32497.7|32347.7|32498.9|32348.9|32492.6|32342.6|10
1623177760000|2021-06-08 18:42:40|32506.7|32356.7|32515.4|32365.4|32523.5|32373.5|32497.7|32347.7|14
1623177770000|2021-06-08 18:42:50|32506.8|32356.8|32510|32360|32519.7|32369.7|32506.8|32356.8|13
1623177780000|2021-06-08 18:43:00|32509.1|32359.1|32511|32361|32512.3|32362.3|32509.1|32359.1|7
1623177790000|2021-06-08 18:43:10|32507.4|32357.4|32522.3|32372.3|32537.3|32387.3|32507.4|32357.4|25
1623177800000|2021-06-08 18:43:20|32534.4|32384.4|32513.8|32363.8|32538.2|32388.2|32513.8|32363.8|24
1623177810000|2021-06-08 18:43:30|32514.1|32364.1|32514.1|32364.1|32528.6|32378.6|32513.3|32363.3|20
1623177820000|2021-06-08 18:43:40|32514.4|32364.4|32525|32375|32528.9|32378.9|32514.4|32364.4|8
1623177830000|2021-06-08 18:43:50|32517.5|32367.5|32518.5|32368.5|32525|32375|32514.4|32364.4|7
1623177840000|2021-06-08 18:44:00|32525|32375|32528.3|32378.3|32531.8|32381.8|32512.4|32362.4|15
1623177850000|2021-06-08 18:44:10|32528.4|32378.4|32511.2|32361.2|32530.7|32380.7|32511.2|32361.2|19
1623177860000|2021-06-08 18:44:20|32525|32375|32534|32384|32534|32384|32509.8|32359.8|24
1623177870000|2021-06-08 18:44:30|32518|32368|32513.6|32363.6|32534|32384|32503.7|32353.7|10
1623177880000|2021-06-08 18:44:40|32519.2|32369.2|32525.9|32375.9|32525.9|32375.9|32515.9|32365.9|21
1623177890000|2021-06-08 18:44:50|32526|32376|32521|32371|32528.8|32378.8|32507.6|32357.6|29
1623177900000|2021-06-08 18:45:00|32520.4|32370.4|32547.2|32397.2|32553.2|32403.2|32512.3|32362.3|30
1623177910000|2021-06-08 18:45:10|32556.5|32406.5|32543.1|32393.1|32556.6|32406.6|32543.1|32393.1|21
1623177920000|2021-06-08 18:45:20|32548.4|32398.4|32555.4|32405.4|32556.6|32406.6|32543.1|32393.1|22
1623177930000|2021-06-08 18:45:30|32550.5|32400.5|32584.8|32434.8|32592.9|32442.9|32540.5|32390.5|27
1623177940000|2021-06-08 18:45:40|32582.3|32432.3|32621|32471|32621|32471|32582.3|32432.3|30
1623177950000|2021-06-08 18:45:50|32614.3|32464.3|32617.7|32467.7|32624.6|32474.6|32590|32440|24
1623177960000|2021-06-08 18:46:00|32602.7|32452.7|32605.9|32455.9|32617.7|32467.7|32589.9|32439.9|27
1623177970000|2021-06-08 18:46:10|32604.3|32454.3|32603.7|32453.7|32623.7|32473.7|32597.9|32447.9|19
1623177980000|2021-06-08 18:46:20|32617.1|32467.1|32617.9|32467.9|32619.3|32469.3|32594.1|32444.1|20
1623177990000|2021-06-08 18:46:30|32603.7|32453.7|32613.7|32463.7|32617.1|32467.1|32603.7|32453.7|4
1623178000000|2021-06-08 18:46:40|32612.7|32462.7|32576.6|32426.6|32612.7|32462.7|32576.6|32426.6|12
1623178010000|2021-06-08 18:46:50|32604.8|32454.8|32597.7|32447.7|32612.8|32462.8|32576.6|32426.6|18
1623178020000|2021-06-08 18:47:00|32608.7|32458.7|32660.7|32510.7|32676.1|32526.1|32595.8|32445.8|29
1623178030000|2021-06-08 18:47:10|32699.6|32549.6|32683.6|32533.6|32699.6|32549.6|32639.6|32489.6|28
1623178040000|2021-06-08 18:47:20|32660.1|32510.1|32665.6|32515.6|32666.8|32516.8|32630.9|32480.9|29
1623178050000|2021-06-08 18:47:30|32639.5|32489.5|32631.8|32481.8|32652.9|32502.9|32626.4|32476.4|22
1623178060000|2021-06-08 18:47:40|32632.1|32482.1|32630.4|32480.4|32632.1|32482.1|32626.4|32476.4|26
1623178070000|2021-06-08 18:47:50|32631.3|32481.3|32630.6|32480.6|32634.5|32484.5|32625.3|32475.3|31
1623178080000|2021-06-08 18:48:00|32626.4|32476.4|32607.5|32457.5|32649.9|32499.9|32605.7|32455.7|32
1623178090000|2021-06-08 18:48:10|32605.5|32455.5|32614.1|32464.1|32617.3|32467.3|32604.3|32454.3|21
1623178100000|2021-06-08 18:48:20|32606.2|32456.2|32609.9|32459.9|32629.8|32479.8|32602.2|32452.2|28
1623178110000|2021-06-08 18:48:30|32602.2|32452.2|32604.3|32454.3|32609.3|32459.3|32589.7|32439.7|28
1623178120000|2021-06-08 18:48:40|32603.1|32453.1|32604.8|32454.8|32618.1|32468.1|32603.1|32453.1|32
1623178130000|2021-06-08 18:48:50|32604.1|32454.1|32589.2|32439.2|32606.9|32456.9|32589.2|32439.2|23
1623178140000|2021-06-08 18:49:00|32590.7|32440.7|32589.8|32439.8|32596.6|32446.6|32571.5|32421.5|32
1623178150000|2021-06-08 18:49:10|32597.2|32447.2|32588.7|32438.7|32600.3|32450.3|32576|32426|33
1623178160000|2021-06-08 18:49:20|32592|32442|32589.2|32439.2|32603.5|32453.5|32580.7|32430.7|26
1623178170000|2021-06-08 18:49:30|32587.1|32437.1|32575.5|32425.5|32603.8|32453.8|32570.5|32420.5|35
1623178180000|2021-06-08 18:49:40|32574.9|32424.9|32583.9|32433.9|32594.9|32444.9|32571.7|32421.7|33
1623178190000|2021-06-08 18:49:50|32584|32434|32595.5|32445.5|32598.3|32448.3|32584|32434|36
1623178200000|2021-06-08 18:50:00|32596.4|32446.4|32589.4|32439.4|32598.2|32448.2|32577.2|32427.2|31
1623178210000|2021-06-08 18:50:10|32587.1|32437.1|32589.4|32439.4|32596.7|32446.7|32580.6|32430.6|33
1623178220000|2021-06-08 18:50:20|32589.1|32439.1|32581.3|32431.3|32593.1|32443.1|32566.5|32416.5|32
1623178230000|2021-06-08 18:50:30|32578.1|32428.1|32561.1|32411.1|32583|32433|32556.4|32406.4|29
1623178240000|2021-06-08 18:50:40|32566.1|32416.1|32573.8|32423.8|32580|32430|32561.6|32411.6|30
1623178250000|2021-06-08 18:50:50|32572.7|32422.7|32572|32422|32580.3|32430.3|32570.4|32420.4|27
1623178260000|2021-06-08 18:51:00|32573.4|32423.4|32573.6|32423.6|32579.3|32429.3|32566.8|32416.8|33
1623178270000|2021-06-08 18:51:10|32571|32421|32570.6|32420.6|32583.1|32433.1|32566.8|32416.8|28
1623178280000|2021-06-08 18:51:20|32569.2|32419.2|32573|32423|32579.3|32429.3|32543|32393|24
1623178290000|2021-06-08 18:51:30|32572.9|32422.9|32571.1|32421.1|32574.9|32424.9|32539.6|32389.6|27
1623178300000|2021-06-08 18:51:40|32566.5|32416.5|32562.6|32412.6|32570.1|32420.1|32546.1|32396.1|29
1623178310000|2021-06-08 18:51:50|32555.8|32405.8|32574.8|32424.8|32574.8|32424.8|32543.4|32393.4|36
1623178320000|2021-06-08 18:52:00|32576|32426|32565.4|32415.4|32576.5|32426.5|32561.8|32411.8|23
1623178330000|2021-06-08 18:52:10|32562.2|32412.2|32557.3|32407.3|32575.1|32425.1|32555.3|32405.3|28
1623178340000|2021-06-08 18:52:20|32558.6|32408.6|32561.9|32411.9|32564.1|32414.1|32551.6|32401.6|26
1623178350000|2021-06-08 18:52:30|32554.4|32404.4|32554.9|32404.9|32557.9|32407.9|32541.8|32391.8|19
1623178360000|2021-06-08 18:52:40|32555.9|32405.9|32552.5|32402.5|32561.1|32411.1|32541.1|32391.1|25
1623178370000|2021-06-08 18:52:50|32552|32402|32558.3|32408.3|32567.6|32417.6|32548.6|32398.6|23
1623178380000|2021-06-08 18:53:00|32552.3|32402.3|32574.8|32424.8|32574.8|32424.8|32552.3|32402.3|33
1623178390000|2021-06-08 18:53:10|32576.4|32426.4|32559.1|32409.1|32576.4|32426.4|32559.1|32409.1|28
1623178400000|2021-06-08 18:53:20|32559.2|32409.2|32574.9|32424.9|32574.9|32424.9|32557.6|32407.6|30
1623178410000|2021-06-08 18:53:30|32570.1|32420.1|32588.6|32438.6|32588.6|32438.6|32570.1|32420.1|19
1623178420000|2021-06-08 18:53:40|32588.2|32438.2|32592.1|32442.1|32603.3|32453.3|32573.4|32423.4|29
1623178430000|2021-06-08 18:53:50|32601.4|32451.4|32634.7|32484.7|32664.8|32514.8|32588.8|32438.8|35
1623178440000|2021-06-08 18:54:00|32630.8|32480.8|32634.4|32484.4|32652.3|32502.3|32610.4|32460.4|32
1623178450000|2021-06-08 18:54:10|32629.8|32479.8|32639.5|32489.5|32639.5|32489.5|32620.8|32470.8|36
1623178460000|2021-06-08 18:54:20|32640.1|32490.1|32630.9|32480.9|32641.9|32491.9|32629.5|32479.5|34
1623178470000|2021-06-08 18:54:30|32631.6|32481.6|32633.9|32483.9|32646.4|32496.4|32618.6|32468.6|35
1623178480000|2021-06-08 18:54:40|32631.5|32481.5|32626.2|32476.2|32642.9|32492.9|32612|32462|31
1623178490000|2021-06-08 18:54:50|32623.2|32473.2|32629.6|32479.6|32638.3|32488.3|32614.7|32464.7|32
1623178500000|2021-06-08 18:55:00|32631.5|32481.5|32608.2|32458.2|32639.6|32489.6|32608.2|32458.2|34
1623178510000|2021-06-08 18:55:10|32599.4|32449.4|32617.4|32467.4|32629.8|32479.8|32594.5|32444.5|26
1623178520000|2021-06-08 18:55:20|32604|32454|32633.4|32483.4|32633.4|32483.4|32604|32454|34
1623178530000|2021-06-08 18:55:30|32634.3|32484.3|32628.2|32478.2|32637.8|32487.8|32628.2|32478.2|34
1623178540000|2021-06-08 18:55:40|32628.5|32478.5|32632.5|32482.5|32634.6|32484.6|32624.6|32474.6|32
1623178550000|2021-06-08 18:55:50|32630.8|32480.8|32625.5|32475.5|32632.2|32482.2|32622.1|32472.1|32
1623178560000|2021-06-08 18:56:00|32625.1|32475.1|32639.4|32489.4|32639.4|32489.4|32621.2|32471.2|34
1623178570000|2021-06-08 18:56:10|32639.9|32489.9|32639.2|32489.2|32656.6|32506.6|32639.2|32489.2|32
1623178580000|2021-06-08 18:56:20|32643.4|32493.4|32645.3|32495.3|32651.3|32501.3|32637.7|32487.7|33
1623178590000|2021-06-08 18:56:30|32647.3|32497.3|32665.4|32515.4|32666|32516|32644.3|32494.3|31
1623178600000|2021-06-08 18:56:40|32671|32521|32686.9|32536.9|32699.7|32549.7|32652.8|32502.8|28
1623178610000|2021-06-08 18:56:50|32712.9|32562.9|32688.6|32538.6|32713.3|32563.3|32687.6|32537.6|31
1623178620000|2021-06-08 18:57:00|32690.7|32540.7|32829.5|32679.5|32843.2|32693.2|32686.5|32536.5|37
1623178630000|2021-06-08 18:57:10|32801.3|32651.3|32790|32640|32818.4|32668.4|32776.4|32626.4|39
1623178640000|2021-06-08 18:57:20|32797.1|32647.1|32785.4|32635.4|32810.6|32660.6|32782.5|32632.5|28
1623178650000|2021-06-08 18:57:30|32812.2|32662.2|32808.6|32658.6|32812.6|32662.6|32759.5|32609.5|36
1623178660000|2021-06-08 18:57:40|32808.7|32658.7|32836.6|32686.6|32836.6|32686.6|32795.5|32645.5|35
1623178670000|2021-06-08 18:57:50|32838.4|32688.4|32813.5|32663.5|32838.7|32688.7|32805.3|32655.3|37
1623178680000|2021-06-08 18:58:00|32817|32667|32806.8|32656.8|32817.2|32667.2|32798.5|32648.5|26
1623178690000|2021-06-08 18:58:10|32804.5|32654.5|32799.1|32649.1|32804.7|32654.7|32783.3|32633.3|36
1623178700000|2021-06-08 18:58:20|32794.6|32644.6|32795.4|32645.4|32800.7|32650.7|32775.9|32625.9|34
1623178710000|2021-06-08 18:58:30|32797.1|32647.1|32795.2|32645.2|32803.7|32653.7|32789.8|32639.8|36
1623178720000|2021-06-08 18:58:40|32795.1|32645.1|32790.5|32640.5|32804.1|32654.1|32789.9|32639.9|36
1623178730000|2021-06-08 18:58:50|32788.2|32638.2|32792.7|32642.7|32800.8|32650.8|32785.8|32635.8|34
1623178740000|2021-06-08 18:59:00|32795.2|32645.2|32795.1|32645.1|32802.4|32652.4|32772.2|32622.2|30
1623178750000|2021-06-08 18:59:10|32794.1|32644.1|32825.5|32675.5|32825.5|32675.5|32784.5|32634.5|30
1623178760000|2021-06-08 18:59:20|32817.9|32667.9|32801.3|32651.3|32817.9|32667.9|32801.3|32651.3|31
1623178770000|2021-06-08 18:59:30|32804.1|32654.1|32817|32667|32833.1|32683.1|32801.4|32651.4|30
1623178780000|2021-06-08 18:59:40|32808.4|32658.4|32804|32654|32829.7|32679.7|32796.8|32646.8|31
1623178790000|2021-06-08 18:59:50|32803.8|32653.8|32809.5|32659.5|32816.1|32666.1|32799.7|32649.7|32
1623178800000|2021-06-08 19:00:00|32807.9|32657.9|32854.7|32704.7|32867.4|32717.4|32807.9|32657.9|24
1623178810000|2021-06-08 19:00:10|32851.5|32701.5|32842.2|32692.2|32875.7|32725.7|32834.9|32684.9|31
1623178820000|2021-06-08 19:00:20|32841.4|32691.4|32850.2|32700.2|32858.2|32708.2|32836.9|32686.9|24
1623178830000|2021-06-08 19:00:30|32844.3|32694.3|32857.3|32707.3|32860.1|32710.1|32841.8|32691.8|28
1623178840000|2021-06-08 19:00:40|32855.7|32705.7|32854.6|32704.6|32868.7|32718.7|32850.4|32700.4|29
1623178850000|2021-06-08 19:00:50|32855.3|32705.3|32860.5|32710.5|32860.5|32710.5|32843.2|32693.2|32
1623178860000|2021-06-08 19:01:00|32854.5|32704.5|32842.8|32692.8|32856.2|32706.2|32841.1|32691.1|30
1623178870000|2021-06-08 19:01:10|32844.4|32694.4|32825.2|32675.2|32845|32695|32819.7|32669.7|29
1623178880000|2021-06-08 19:01:20|32820.5|32670.5|32834.5|32684.5|32841.2|32691.2|32815.4|32665.4|31
1623178890000|2021-06-08 19:01:30|32833.5|32683.5|32802.4|32652.4|32835.4|32685.4|32792.4|32642.4|32
1623178900000|2021-06-08 19:01:40|32804.8|32654.8|32802.7|32652.7|32817.7|32667.7|32780.6|32630.6|32
1623178910000|2021-06-08 19:01:50|32804.2|32654.2|32776.1|32626.1|32804.2|32654.2|32752.5|32602.5|37
1623178920000|2021-06-08 19:02:00|32776.2|32626.2|32773.8|32623.8|32801.5|32651.5|32767.6|32617.6|29
1623178930000|2021-06-08 19:02:10|32782.7|32632.7|32798.2|32648.2|32801.9|32651.9|32777.6|32627.6|33
1623178940000|2021-06-08 19:02:20|32797.9|32647.9|32787.2|32637.2|32797.9|32647.9|32784.8|32634.8|28
1623178950000|2021-06-08 19:02:30|32787.6|32637.6|32760.8|32610.8|32801.5|32651.5|32756.4|32606.4|30
1623178960000|2021-06-08 19:02:40|32758.3|32608.3|32765|32615|32767.8|32617.8|32758.3|32608.3|28
1623178970000|2021-06-08 19:02:50|32757.1|32607.1|32757.1|32607.1|32780.9|32630.9|32750.2|32600.2|32
1623178980000|2021-06-08 19:03:00|32754.2|32604.2|32786.1|32636.1|32788.1|32638.1|32750.4|32600.4|33
1623178990000|2021-06-08 19:03:10|32785.4|32635.4|32778.1|32628.1|32789.2|32639.2|32762.9|32612.9|36
1623179000000|2021-06-08 19:03:20|32778.3|32628.3|32783.1|32633.1|32783.8|32633.8|32753.8|32603.8|27
1623179010000|2021-06-08 19:03:30|32782.5|32632.5|32756.5|32606.5|32782.5|32632.5|32749.5|32599.5|33
1623179020000|2021-06-08 19:03:40|32757.6|32607.6|32751.9|32601.9|32759|32609|32748.1|32598.1|20
1623179030000|2021-06-08 19:03:50|32749.3|32599.3|32760.4|32610.4|32760.8|32610.8|32744.2|32594.2|23
1623179040000|2021-06-08 19:04:00|32762.5|32612.5|32763|32613|32767.2|32617.2|32745.8|32595.8|32
1623179050000|2021-06-08 19:04:10|32758.5|32608.5|32762|32612|32763.3|32613.3|32743.4|32593.4|28
1623179060000|2021-06-08 19:04:20|32757|32607|32759.5|32609.5|32763|32613|32743.4|32593.4|32
1623179070000|2021-06-08 19:04:30|32749.2|32599.2|32761.5|32611.5|32765.8|32615.8|32746.4|32596.4|30
1623179080000|2021-06-08 19:04:40|32763.1|32613.1|32778.8|32628.8|32778.8|32628.8|32762.7|32612.7|27
1623179090000|2021-06-08 19:04:50|32781.7|32631.7|32774.8|32624.8|32788.3|32638.3|32768.4|32618.4|34
1623179100000|2021-06-08 19:05:00|32776.5|32626.5|32757.2|32607.2|32779.6|32629.6|32757.2|32607.2|20
1623179110000|2021-06-08 19:05:10|32756.4|32606.4|32763.7|32613.7|32766.8|32616.8|32751.7|32601.7|24
1623179120000|2021-06-08 19:05:20|32761.7|32611.7|32762.4|32612.4|32764.5|32614.5|32752.6|32602.6|28
1623179130000|2021-06-08 19:05:30|32752.8|32602.8|32748.7|32598.7|32763.2|32613.2|32738.8|32588.8|31
1623179140000|2021-06-08 19:05:40|32755.1|32605.1|32743.4|32593.4|32758.7|32608.7|32728.2|32578.2|29
1623179150000|2021-06-08 19:05:50|32747.5|32597.5|32751.8|32601.8|32752.3|32602.3|32721.8|32571.8|36
1623179160000|2021-06-08 19:06:00|32750.6|32600.6|32742.5|32592.5|32754.8|32604.8|32738.7|32588.7|32
1623179170000|2021-06-08 19:06:10|32739.3|32589.3|32742.7|32592.7|32752.2|32602.2|32736.9|32586.9|32
1623179180000|2021-06-08 19:06:20|32750|32600|32746.5|32596.5|32755.1|32605.1|32740.4|32590.4|25
1623179190000|2021-06-08 19:06:30|32751.3|32601.3|32749.7|32599.7|32755.9|32605.9|32740.4|32590.4|29
1623179200000|2021-06-08 19:06:40|32747.9|32597.9|32754.1|32604.1|32756.6|32606.6|32737.4|32587.4|35
1623179210000|2021-06-08 19:06:50|32753.9|32603.9|32760.8|32610.8|32760.8|32610.8|32747.6|32597.6|29
1623179220000|2021-06-08 19:07:00|32760.9|32610.9|32762.4|32612.4|32765.5|32615.5|32746.5|32596.5|29
1623179230000|2021-06-08 19:07:10|32762.5|32612.5|32765.2|32615.2|32778.9|32628.9|32756|32606|33
1623179240000|2021-06-08 19:07:20|32765.4|32615.4|32762.9|32612.9|32769.5|32619.5|32750.6|32600.6|31
1623179250000|2021-06-08 19:07:30|32751.1|32601.1|32750.7|32600.7|32759.9|32609.9|32750.7|32600.7|21
1623179260000|2021-06-08 19:07:40|32753.2|32603.2|32775.2|32625.2|32775.4|32625.4|32750.8|32600.8|30
1623179270000|2021-06-08 19:07:50|32776.3|32626.3|32785.5|32635.5|32790.6|32640.6|32770.9|32620.9|36
1623179280000|2021-06-08 19:08:00|32781.3|32631.3|32786.7|32636.7|32809.7|32659.7|32769.6|32619.6|31
1623179290000|2021-06-08 19:08:10|32785.4|32635.4|32793.5|32643.5|32805|32655|32785.4|32635.4|27
1623179300000|2021-06-08 19:08:20|32803.6|32653.6|32792.6|32642.6|32811.2|32661.2|32786.9|32636.9|28
1623179310000|2021-06-08 19:08:30|32791|32641|32806.4|32656.4|32815|32665|32791|32641|34
1623179320000|2021-06-08 19:08:40|32805.3|32655.3|32813.6|32663.6|32813.8|32663.8|32801.7|32651.7|29
1623179330000|2021-06-08 19:08:50|32813.3|32663.3|32804.9|32654.9|32815.3|32665.3|32804.9|32654.9|23
1623179340000|2021-06-08 19:09:00|32806.2|32656.2|32812.4|32662.4|32829.9|32679.9|32805.6|32655.6|24
1623179350000|2021-06-08 19:09:10|32816.6|32666.6|32834.9|32684.9|32845.1|32695.1|32816.6|32666.6|28
1623179360000|2021-06-08 19:09:20|32836.9|32686.9|32849.2|32699.2|32861.3|32711.3|32827.6|32677.6|28
1623179370000|2021-06-08 19:09:30|32861.2|32711.2|32836.1|32686.1|32865.5|32715.5|32833|32683|26
1623179380000|2021-06-08 19:09:40|32837.4|32687.4|32832.1|32682.1|32854.3|32704.3|32829.9|32679.9|22
1623179390000|2021-06-08 19:09:50|32851.2|32701.2|32862.5|32712.5|32864.6|32714.6|32832.5|32682.5|23
1623179400000|2021-06-08 19:10:00|32867.8|32717.8|32856.5|32706.5|32888|32738|32841.8|32691.8|28
1623179410000|2021-06-08 19:10:10|32853.3|32703.3|32838.9|32688.9|32870.6|32720.6|32838.9|32688.9|37
1623179420000|2021-06-08 19:10:20|32841.5|32691.5|32843.6|32693.6|32845.4|32695.4|32831|32681|34
1623179430000|2021-06-08 19:10:30|32845.1|32695.1|32834.4|32684.4|32846.4|32696.4|32832.9|32682.9|35
1623179440000|2021-06-08 19:10:40|32834.1|32684.1|32839.5|32689.5|32840.7|32690.7|32816.5|32666.5|30
1623179450000|2021-06-08 19:10:50|32839.6|32689.6|32828.1|32678.1|32841.7|32691.7|32799.4|32649.4|34
1623179460000|2021-06-08 19:11:00|32827.5|32677.5|32844.4|32694.4|32846.2|32696.2|32827.5|32677.5|29
1623179470000|2021-06-08 19:11:10|32847.1|32697.1|32840.8|32690.8|32852.6|32702.6|32820.1|32670.1|25
1623179480000|2021-06-08 19:11:20|32843|32693|32827.7|32677.7|32843|32693|32805.7|32655.7|31
1623179490000|2021-06-08 19:11:30|32826.2|32676.2|32817.8|32667.8|32835.8|32685.8|32809.7|32659.7|29
1623179500000|2021-06-08 19:11:40|32821.3|32671.3|32810.7|32660.7|32825.7|32675.7|32803.5|32653.5|26
1623179510000|2021-06-08 19:11:50|32810.8|32660.8|32813.5|32663.5|32815.6|32665.6|32786.2|32636.2|23
1623179520000|2021-06-08 19:12:00|32813.4|32663.4|32794.2|32644.2|32813.4|32663.4|32785|32635|32
1623179530000|2021-06-08 19:12:10|32794.4|32644.4|32792.6|32642.6|32810.9|32660.9|32785|32635|37
1623179540000|2021-06-08 19:12:20|32796.3|32646.3|32808.8|32658.8|32809.8|32659.8|32784.6|32634.6|33
1623179550000|2021-06-08 19:12:30|32784.8|32634.8|32790.2|32640.2|32805.4|32655.4|32782.5|32632.5|24
1623179560000|2021-06-08 19:12:40|32790.7|32640.7|32781.4|32631.4|32799.2|32649.2|32781.4|32631.4|31
1623179570000|2021-06-08 19:12:50|32798.2|32648.2|32795|32645|32799.8|32649.8|32781.4|32631.4|33
1623179580000|2021-06-08 19:13:00|32792.7|32642.7|32807.8|32657.8|32807.8|32657.8|32777.8|32627.8|26
1623179590000|2021-06-08 19:13:10|32809.8|32659.8|32804.6|32654.6|32816|32666|32794.9|32644.9|32
1623179600000|2021-06-08 19:13:20|32805.2|32655.2|32802.5|32652.5|32810.8|32660.8|32796.5|32646.5|29
1623179610000|2021-06-08 19:13:30|32799.2|32649.2|32830.3|32680.3|32833|32683|32796.4|32646.4|30
1623179620000|2021-06-08 19:13:40|32827|32677|32832.2|32682.2|32843.6|32693.6|32821.3|32671.3|33
1623179630000|2021-06-08 19:13:50|32830.8|32680.8|32825.1|32675.1|32841.6|32691.6|32821.7|32671.7|28
1623179640000|2021-06-08 19:14:00|32820.9|32670.9|32825.9|32675.9|32846.2|32696.2|32814.4|32664.4|27
1623179650000|2021-06-08 19:14:10|32825.5|32675.5|32838.8|32688.8|32839.5|32689.5|32818.5|32668.5|29
1623179660000|2021-06-08 19:14:20|32820.4|32670.4|32840|32690|32842.3|32692.3|32820.4|32670.4|34
1623179670000|2021-06-08 19:14:30|32841.6|32691.6|32840.2|32690.2|32841.6|32691.6|32833|32683|28
1623179680000|2021-06-08 19:14:40|32840.3|32690.3|32829.6|32679.6|32840.3|32690.3|32827|32677|24
1623179690000|2021-06-08 19:14:50|32832.3|32682.3|32834.8|32684.8|32836.4|32686.4|32816.7|32666.7|20
1623179700000|2021-06-08 19:15:00|32815.7|32665.7|32824.4|32674.4|32843.3|32693.3|32815.1|32665.1|19
1623179710000|2021-06-08 19:15:10|32835.1|32685.1|32857.4|32707.4|32857.4|32707.4|32829.2|32679.2|30
1623179720000|2021-06-08 19:15:20|32855.9|32705.9|32866.7|32716.7|32866.7|32716.7|32836.3|32686.3|28
1623179730000|2021-06-08 19:15:30|32853.5|32703.5|32850.7|32700.7|32860.4|32710.4|32845.8|32695.8|30
1623179740000|2021-06-08 19:15:40|32850.3|32700.3|32851.5|32701.5|32860.1|32710.1|32834.4|32684.4|26
1623179750000|2021-06-08 19:15:50|32850.8|32700.8|32850.3|32700.3|32854.4|32704.4|32829.8|32679.8|25
1623179760000|2021-06-08 19:16:00|32849.2|32699.2|32841.6|32691.6|32849.5|32699.5|32832.4|32682.4|28
1623179770000|2021-06-08 19:16:10|32842.9|32692.9|32848.2|32698.2|32852.1|32702.1|32832.4|32682.4|24
1623179780000|2021-06-08 19:16:20|32850.2|32700.2|32845.3|32695.3|32858|32708|32837.1|32687.1|26
1623179790000|2021-06-08 19:16:30|32837.1|32687.1|32837.1|32687.1|32855.4|32705.4|32837.1|32687.1|18
1623179800000|2021-06-08 19:16:40|32839.1|32689.1|32855.3|32705.3|32859.8|32709.8|32838.5|32688.5|27
1623179810000|2021-06-08 19:16:50|32859.6|32709.6|32858.7|32708.7|32859.6|32709.6|32844.7|32694.7|27
1623179820000|2021-06-08 19:17:00|32854.5|32704.5|32836.8|32686.8|32858.8|32708.8|32824.5|32674.5|22
1623179830000|2021-06-08 19:17:10|32842.2|32692.2|32839.2|32689.2|32849.2|32699.2|32819.4|32669.4|28
1623179840000|2021-06-08 19:17:20|32839.1|32689.1|32829.6|32679.6|32840.6|32690.6|32829.6|32679.6|25
1623179850000|2021-06-08 19:17:30|32832.6|32682.6|32795.8|32645.8|32832.6|32682.6|32795.8|32645.8|32
1623179860000|2021-06-08 19:17:40|32822.2|32672.2|32819.6|32669.6|32827.8|32677.8|32799.8|32649.8|24
1623179870000|2021-06-08 19:17:50|32825.1|32675.1|32823.1|32673.1|32825.1|32675.1|32799.9|32649.9|17
1623179880000|2021-06-08 19:18:00|32816.8|32666.8|32819.6|32669.6|32825.7|32675.7|32816.8|32666.8|24
1623179890000|2021-06-08 19:18:10|32821|32671|32825.7|32675.7|32835.3|32685.3|32799.1|32649.1|33
1623179900000|2021-06-08 19:18:20|32827.4|32677.4|32831.2|32681.2|32834.8|32684.8|32817.9|32667.9|33
1623179910000|2021-06-08 19:18:30|32830.8|32680.8|32829.8|32679.8|32834.4|32684.4|32825.6|32675.6|22
1623179920000|2021-06-08 19:18:40|32829.5|32679.5|32825.9|32675.9|32831.6|32681.6|32823.3|32673.3|26
1623179930000|2021-06-08 19:18:50|32825.3|32675.3|32828|32678|32850.1|32700.1|32824|32674|25
1623179940000|2021-06-08 19:19:00|32830.4|32680.4|32843.6|32693.6|32860.5|32710.5|32826.6|32676.6|31
1623179950000|2021-06-08 19:19:10|32844.8|32694.8|32850.7|32700.7|32860.6|32710.6|32840.4|32690.4|26
1623179960000|2021-06-08 19:19:20|32852.4|32702.4|32850.2|32700.2|32852.4|32702.4|32836|32686|32
1623179970000|2021-06-08 19:19:30|32850.1|32700.1|32858.8|32708.8|32872.5|32722.5|32843.8|32693.8|33
1623179980000|2021-06-08 19:19:40|32860|32710|32862.6|32712.6|32867.3|32717.3|32856.3|32706.3|26
1623179990000|2021-06-08 19:19:50|32850.8|32700.8|32869.8|32719.8|32869.8|32719.8|32833.5|32683.5|30
1623180000000|2021-06-08 19:20:00|32872.9|32722.9|32870|32720|32872.9|32722.9|32841.9|32691.9|30
1623180010000|2021-06-08 19:20:10|32871|32721|32864.6|32714.6|32871|32721|32847.4|32697.4|33
1623180020000|2021-06-08 19:20:20|32856.5|32706.5|32848.6|32698.6|32869.4|32719.4|32819|32669|35
1623180030000|2021-06-08 19:20:30|32848.5|32698.5|32842.7|32692.7|32854.6|32704.6|32824.3|32674.3|28
1623180040000|2021-06-08 19:20:40|32824.3|32674.3|32853.6|32703.6|32854.1|32704.1|32824.3|32674.3|21
1623180050000|2021-06-08 19:20:50|32853.3|32703.3|32822.6|32672.6|32853.4|32703.4|32812.4|32662.4|22
1623180060000|2021-06-08 19:21:00|32822.7|32672.7|32844.1|32694.1|32849.1|32699.1|32822.6|32672.6|31
1623180070000|2021-06-08 19:21:10|32843.7|32693.7|32825.7|32675.7|32843.7|32693.7|32825.7|32675.7|25
1623180080000|2021-06-08 19:21:20|32825.6|32675.6|32832.6|32682.6|32836.3|32686.3|32821.2|32671.2|32
1623180090000|2021-06-08 19:21:30|32834.4|32684.4|32827.9|32677.9|32834.4|32684.4|32815.8|32665.8|21
1623180100000|2021-06-08 19:21:40|32825.8|32675.8|32823.7|32673.7|32826.7|32676.7|32819|32669|21
1623180110000|2021-06-08 19:21:50|32824|32674|32828.8|32678.8|32828.8|32678.8|32814|32664|15
1623180120000|2021-06-08 19:22:00|32828|32678|32814.8|32664.8|32836.1|32686.1|32814.8|32664.8|12
1623180130000|2021-06-08 19:22:10|32813.1|32663.1|32831.3|32681.3|32833.7|32683.7|32808.9|32658.9|14
1623180140000|2021-06-08 19:22:20|32830.1|32680.1|32822.5|32672.5|32830.1|32680.1|32822.5|32672.5|16
1623180150000|2021-06-08 19:22:30|32822.1|32672.1|32825|32675|32825.3|32675.3|32802.3|32652.3|30
1623180160000|2021-06-08 19:22:40|32810.3|32660.3|32821.1|32671.1|32825|32675|32807.3|32657.3|24
1623180170000|2021-06-08 19:22:50|32820.9|32670.9|32818.7|32668.7|32823.7|32673.7|32806.1|32656.1|17
1623180180000|2021-06-08 19:23:00|32820.6|32670.6|32816.3|32666.3|32820.6|32670.6|32797.5|32647.5|24
1623180190000|2021-06-08 19:23:10|32816.2|32666.2|32793|32643|32816.2|32666.2|32789.3|32639.3|22
1623180200000|2021-06-08 19:23:20|32785.9|32635.9|32785.3|32635.3|32811.8|32661.8|32778.2|32628.2|29
1623180210000|2021-06-08 19:23:30|32781.2|32631.2|32788.4|32638.4|32801.8|32651.8|32780.5|32630.5|27
1623180220000|2021-06-08 19:23:40|32792.1|32642.1|32802.9|32652.9|32804|32654|32786.4|32636.4|17
1623180230000|2021-06-08 19:23:50|32802|32652|32803.6|32653.6|32803.6|32653.6|32792.7|32642.7|17
1623180240000|2021-06-08 19:24:00|32786.9|32636.9|32786.2|32636.2|32804.6|32654.6|32786.2|32636.2|17
1623180250000|2021-06-08 19:24:10|32785.9|32635.9|32796.6|32646.6|32804.5|32654.5|32785.9|32635.9|15
1623180260000|2021-06-08 19:24:20|32803.5|32653.5|32800.2|32650.2|32803.5|32653.5|32787|32637|22
1623180270000|2021-06-08 19:24:30|32788.9|32638.9|32800.9|32650.9|32801.6|32651.6|32784|32634|17
1623180280000|2021-06-08 19:24:40|32785.7|32635.7|32778.9|32628.9|32795.7|32645.7|32770.7|32620.7|21
1623180290000|2021-06-08 19:24:50|32775.9|32625.9|32793.9|32643.9|32796.5|32646.5|32770.7|32620.7|10
1623180300000|2021-06-08 19:25:00|32793.4|32643.4|32775.8|32625.8|32795.9|32645.9|32773.2|32623.2|16
1623180310000|2021-06-08 19:25:10|32773.2|32623.2|32781.8|32631.8|32781.8|32631.8|32773.2|32623.2|19
1623180320000|2021-06-08 19:25:20|32781.5|32631.5|32790|32640|32797.1|32647.1|32771|32621|33
1623180330000|2021-06-08 19:25:30|32789.8|32639.8|32791.5|32641.5|32792.1|32642.1|32779.9|32629.9|30
1623180340000|2021-06-08 19:25:40|32789.9|32639.9|32793.7|32643.7|32796.9|32646.9|32782.6|32632.6|19
1623180350000|2021-06-08 19:25:50|32793.8|32643.8|32788.2|32638.2|32793.8|32643.8|32788|32638|15
1623180360000|2021-06-08 19:26:00|32790.5|32640.5|32808.4|32658.4|32808.6|32658.6|32789.1|32639.1|22
1623180370000|2021-06-08 19:26:10|32805|32655|32821.6|32671.6|32826.1|32676.1|32805|32655|26
1623180380000|2021-06-08 19:26:20|32818.5|32668.5|32822.7|32672.7|32828.6|32678.6|32818.5|32668.5|23
1623180390000|2021-06-08 19:26:30|32825.6|32675.6|32823.7|32673.7|32830.7|32680.7|32820.5|32670.5|29
1623180400000|2021-06-08 19:26:40|32826.4|32676.4|32828.3|32678.3|32836|32686|32823.9|32673.9|28
1623180410000|2021-06-08 19:26:50|32823.9|32673.9|32826.1|32676.1|32828.2|32678.2|32818.1|32668.1|27
1623180420000|2021-06-08 19:27:00|32828.5|32678.5|32822.8|32672.8|32828.5|32678.5|32821.3|32671.3|16
1623180430000|2021-06-08 19:27:10|32823.8|32673.8|32821.9|32671.9|32828.7|32678.7|32817|32667|26
1623180440000|2021-06-08 19:27:20|32817.5|32667.5|32799.3|32649.3|32819.3|32669.3|32789|32639|30
1623180450000|2021-06-08 19:27:30|32797.4|32647.4|32808.6|32658.6|32814.8|32664.8|32797.4|32647.4|25
1623180460000|2021-06-08 19:27:40|32810.7|32660.7|32804.8|32654.8|32812.8|32662.8|32794.3|32644.3|27
1623180470000|2021-06-08 19:27:50|32806.1|32656.1|32806.9|32656.9|32811.3|32661.3|32804.2|32654.2|27
1623180480000|2021-06-08 19:28:00|32808.7|32658.7|32800.5|32650.5|32811.7|32661.7|32800.4|32650.4|20
1623180490000|2021-06-08 19:28:10|32801.6|32651.6|32796.7|32646.7|32801.6|32651.6|32790.2|32640.2|16
1623180500000|2021-06-08 19:28:20|32796.6|32646.6|32793.3|32643.3|32801.3|32651.3|32781|32631|29
1623180510000|2021-06-08 19:28:30|32786.5|32636.5|32784.7|32634.7|32801.6|32651.6|32777.2|32627.2|28
1623180520000|2021-06-08 19:28:40|32784.6|32634.6|32787.5|32637.5|32789.9|32639.9|32784.6|32634.6|21
1623180530000|2021-06-08 19:28:50|32787.6|32637.6|32789.9|32639.9|32790.6|32640.6|32782.6|32632.6|32
1623180540000|2021-06-08 19:29:00|32789|32639|32770.2|32620.2|32789.1|32639.1|32761.5|32611.5|23
1623180550000|2021-06-08 19:29:10|32771.3|32621.3|32771.1|32621.1|32772.2|32622.2|32767.4|32617.4|24
1623180560000|2021-06-08 19:29:20|32767.8|32617.8|32762.7|32612.7|32772|32622|32760.4|32610.4|27
1623180570000|2021-06-08 19:29:30|32764.8|32614.8|32782.7|32632.7|32783.4|32633.4|32740.1|32590.1|25
1623180580000|2021-06-08 19:29:40|32781.2|32631.2|32775.1|32625.1|32783.7|32633.7|32763.5|32613.5|28
1623180590000|2021-06-08 19:29:50|32782.7|32632.7|32774.7|32624.7|32782.7|32632.7|32760.6|32610.6|32
1623180600000|2021-06-08 19:30:00|32775.4|32625.4|32777.1|32627.1|32790.5|32640.5|32770.6|32620.6|36
1623180610000|2021-06-08 19:30:10|32787.9|32637.9|32802.7|32652.7|32804.5|32654.5|32784.1|32634.1|28
1623180620000|2021-06-08 19:30:20|32802.8|32652.8|32803.6|32653.6|32806.9|32656.9|32785.4|32635.4|36
1623180630000|2021-06-08 19:30:30|32801.7|32651.7|32799.8|32649.8|32803.5|32653.5|32786.1|32636.1|31
1623180640000|2021-06-08 19:30:40|32796.9|32646.9|32778.9|32628.9|32800.6|32650.6|32776.4|32626.4|32
1623180650000|2021-06-08 19:30:50|32785.3|32635.3|32794.3|32644.3|32800.6|32650.6|32773.2|32623.2|29
1623180660000|2021-06-08 19:31:00|32794.7|32644.7|32803.8|32653.8|32809.5|32659.5|32777|32627|28
1623180670000|2021-06-08 19:31:10|32799.9|32649.9|32815.2|32665.2|32815.2|32665.2|32799.9|32649.9|31
1623180680000|2021-06-08 19:31:20|32815.5|32665.5|32815.3|32665.3|32818.8|32668.8|32800.5|32650.5|25
1623180690000|2021-06-08 19:31:30|32815.2|32665.2|32818.8|32668.8|32820.5|32670.5|32814.1|32664.1|13
1623180700000|2021-06-08 19:31:40|32816.8|32666.8|32814.3|32664.3|32828.4|32678.4|32814.3|32664.3|18
1623180710000|2021-06-08 19:31:50|32815.5|32665.5|32823.1|32673.1|32827.5|32677.5|32815.5|32665.5|18
1623180720000|2021-06-08 19:32:00|32845.8|32695.8|32862.7|32712.7|32862.7|32712.7|32844.6|32694.6|27
1623180730000|2021-06-08 19:32:10|32862.8|32712.8|32860.6|32710.6|32869.9|32719.9|32858.8|32708.8|35
1623180740000|2021-06-08 19:32:20|32868.8|32718.8|32857.7|32707.7|32871.8|32721.8|32857.7|32707.7|32
1623180750000|2021-06-08 19:32:30|32860.2|32710.2|32838.3|32688.3|32872.4|32722.4|32838.3|32688.3|31
1623180760000|2021-06-08 19:32:40|32838.1|32688.1|32867.3|32717.3|32870|32720|32838.1|32688.1|35
1623180770000|2021-06-08 19:32:50|32871.1|32721.1|32876.4|32726.4|32876.4|32726.4|32847.3|32697.3|31
1623180780000|2021-06-08 19:33:00|32873.2|32723.2|32876|32726|32882.9|32732.9|32862.9|32712.9|30
1623180790000|2021-06-08 19:33:10|32875.7|32725.7|32881.5|32731.5|32882.4|32732.4|32873.8|32723.8|21
1623180800000|2021-06-08 19:33:20|32881.4|32731.4|32858|32708|32881.4|32731.4|32852.5|32702.5|36
1623180810000|2021-06-08 19:33:30|32859.3|32709.3|32874.8|32724.8|32877.1|32727.1|32858.6|32708.6|38
1623180820000|2021-06-08 19:33:40|32875|32725|32880.3|32730.3|32880.6|32730.6|32873.6|32723.6|35
1623180830000|2021-06-08 19:33:50|32877.7|32727.7|32875|32725|32885.7|32735.7|32873.1|32723.1|34
1623180840000|2021-06-08 19:34:00|32874.6|32724.6|32869.9|32719.9|32875.3|32725.3|32864.6|32714.6|35
1623180850000|2021-06-08 19:34:10|32866.3|32716.3|32869.2|32719.2|32886.2|32736.2|32866.3|32716.3|24
1623180860000|2021-06-08 19:34:20|32870.2|32720.2|32880.8|32730.8|32884.2|32734.2|32853.5|32703.5|33
1623180870000|2021-06-08 19:34:30|32881|32731|32869.5|32719.5|32883.4|32733.4|32866.9|32716.9|29
1623180880000|2021-06-08 19:34:40|32878.9|32728.9|32882.1|32732.1|32882.1|32732.1|32859.9|32709.9|23
1623180890000|2021-06-08 19:34:50|32882.3|32732.3|32883.5|32733.5|32883.6|32733.6|32868.9|32718.9|27
1623180900000|2021-06-08 19:35:00|32882.9|32732.9|32878.8|32728.8|32883.7|32733.7|32872.6|32722.6|25
1623180910000|2021-06-08 19:35:10|32882.1|32732.1|32875.8|32725.8|32882.1|32732.1|32864|32714|34
1623180920000|2021-06-08 19:35:20|32870.6|32720.6|32874|32724|32880.6|32730.6|32867.5|32717.5|23
1623180930000|2021-06-08 19:35:30|32874.8|32724.8|32853.1|32703.1|32876|32726|32835.8|32685.8|38
1623180940000|2021-06-08 19:35:40|32854.4|32704.4|32852.6|32702.6|32857.6|32707.6|32843.7|32693.7|34
1623180950000|2021-06-08 19:35:50|32854.2|32704.2|32859.2|32709.2|32859.7|32709.7|32847.1|32697.1|32
1623180960000|2021-06-08 19:36:00|32858.9|32708.9|32865.7|32715.7|32866.9|32716.9|32851.6|32701.6|28
1623180970000|2021-06-08 19:36:10|32867.5|32717.5|32891.7|32741.7|32892.6|32742.6|32858.6|32708.6|34
1623180980000|2021-06-08 19:36:20|32886.1|32736.1|32884.6|32734.6|32895.3|32745.3|32874|32724|34
1623180990000|2021-06-08 19:36:30|32886.5|32736.5|32925.1|32775.1|32925.1|32775.1|32877.4|32727.4|34
1623181000000|2021-06-08 19:36:40|32929.2|32779.2|32945|32795|33004.7|32854.7|32929.2|32779.2|40
1623181010000|2021-06-08 19:36:50|32943|32793|32941.4|32791.4|32951|32801|32939.8|32789.8|32
1623181020000|2021-06-08 19:37:00|32940.6|32790.6|32950.5|32800.5|32950.5|32800.5|32933.9|32783.9|35
1623181030000|2021-06-08 19:37:10|32953.4|32803.4|32937|32787|32953.4|32803.4|32917.5|32767.5|35
1623181040000|2021-06-08 19:37:20|32936.3|32786.3|32918.3|32768.3|32944.8|32794.8|32917.8|32767.8|38
1623181050000|2021-06-08 19:37:30|32918.2|32768.2|32915.1|32765.1|32924.7|32774.7|32912.2|32762.2|31
1623181060000|2021-06-08 19:37:40|32914.5|32764.5|32883.2|32733.2|32918.1|32768.1|32883.2|32733.2|36
1623181070000|2021-06-08 19:37:50|32882.3|32732.3|32894|32744|32898.8|32748.8|32880.8|32730.8|38
1623181080000|2021-06-08 19:38:00|32894.2|32744.2|32869.4|32719.4|32894.2|32744.2|32865.1|32715.1|36
1623181090000|2021-06-08 19:38:10|32872.6|32722.6|32887.7|32737.7|32895.5|32745.5|32866.4|32716.4|36
1623181100000|2021-06-08 19:38:20|32888.2|32738.2|32891.9|32741.9|32894.4|32744.4|32884.2|32734.2|35
1623181110000|2021-06-08 19:38:30|32894.7|32744.7|32894|32744|32897.3|32747.3|32887.1|32737.1|33
1623181120000|2021-06-08 19:38:40|32894.2|32744.2|32898.5|32748.5|32902.9|32752.9|32892.8|32742.8|25
1623181130000|2021-06-08 19:38:50|32898.6|32748.6|32888.9|32738.9|32898.6|32748.6|32884.5|32734.5|28
1623181140000|2021-06-08 19:39:00|32894.7|32744.7|32930.9|32780.9|32934.2|32784.2|32894.7|32744.7|34
1623181150000|2021-06-08 19:39:10|32931.6|32781.6|32930.5|32780.5|32947|32797|32930.5|32780.5|30
1623181160000|2021-06-08 19:39:20|32933.6|32783.6|32936.1|32786.1|32944.4|32794.4|32925.1|32775.1|35
1623181170000|2021-06-08 19:39:30|32935.8|32785.8|32932.7|32782.7|32941.1|32791.1|32923.9|32773.9|28
1623181180000|2021-06-08 19:39:40|32932.4|32782.4|32929.8|32779.8|32934.3|32784.3|32925.1|32775.1|22
1623181190000|2021-06-08 19:39:50|32929.9|32779.9|32960.7|32810.7|32961.5|32811.5|32929.9|32779.9|26
1623181200000|2021-06-08 19:40:00|32961|32811|32949.7|32799.7|32963.9|32813.9|32942.9|32792.9|23
1623181210000|2021-06-08 19:40:10|32963.3|32813.3|32926.4|32776.4|32963.3|32813.3|32926.4|32776.4|32
1623181220000|2021-06-08 19:40:20|32929.4|32779.4|32925.1|32775.1|32936.9|32786.9|32924|32774|34
1623181230000|2021-06-08 19:40:30|32924.3|32774.3|32934.6|32784.6|32934.6|32784.6|32922.8|32772.8|35
1623181240000|2021-06-08 19:40:40|32934.7|32784.7|32945.2|32795.2|32951.1|32801.1|32928|32778|28
1623181250000|2021-06-08 19:40:50|32946.9|32796.9|32944.1|32794.1|32950.5|32800.5|32943|32793|20
1623181260000|2021-06-08 19:41:00|32944.2|32794.2|32942.2|32792.2|32950.5|32800.5|32931.8|32781.8|30
1623181270000|2021-06-08 19:41:10|32941.6|32791.6|32937.8|32787.8|32943|32793|32935|32785|34
1623181280000|2021-06-08 19:41:20|32937.7|32787.7|32939.9|32789.9|32940.2|32790.2|32935.5|32785.5|21
1623181290000|2021-06-08 19:41:30|32939|32789|32934.7|32784.7|32944.7|32794.7|32932.2|32782.2|30
1623181300000|2021-06-08 19:41:40|32931.4|32781.4|32951.8|32801.8|32951.8|32801.8|32931.4|32781.4|36
1623181310000|2021-06-08 19:41:50|32948.4|32798.4|32960.8|32810.8|32960.8|32810.8|32942.8|32792.8|30
1623181320000|2021-06-08 19:42:00|32964.2|32814.2|32957|32807|32964.9|32814.9|32945.7|32795.7|36
1623181330000|2021-06-08 19:42:10|32956.9|32806.9|32950.2|32800.2|32960|32810|32944.6|32794.6|30
1623181340000|2021-06-08 19:42:20|32953.9|32803.9|32974.5|32824.5|32975.6|32825.6|32948.9|32798.9|30
1623181350000|2021-06-08 19:42:30|32967.2|32817.2|32966.3|32816.3|32975.2|32825.2|32957.8|32807.8|23
1623181360000|2021-06-08 19:42:40|32965.5|32815.5|32958|32808|32966.8|32816.8|32948.3|32798.3|27
1623181370000|2021-06-08 19:42:50|32955.7|32805.7|32944.3|32794.3|32968.6|32818.6|32944.3|32794.3|34
1623181380000|2021-06-08 19:43:00|32941.4|32791.4|32941.8|32791.8|32954.6|32804.6|32938.1|32788.1|32
1623181390000|2021-06-08 19:43:10|32942|32792|32938.8|32788.8|32945.1|32795.1|32938.8|32788.8|19
1623181400000|2021-06-08 19:43:20|32938.7|32788.7|32935.9|32785.9|32941.1|32791.1|32934.1|32784.1|24
1623181410000|2021-06-08 19:43:30|32939.6|32789.6|32922.7|32772.7|32939.6|32789.6|32921.6|32771.6|22
1623181420000|2021-06-08 19:43:40|32922.3|32772.3|32940.7|32790.7|32940.7|32790.7|32915|32765|23
1623181430000|2021-06-08 19:43:50|32936.7|32786.7|32934.6|32784.6|32943.1|32793.1|32933.8|32783.8|29
1623181440000|2021-06-08 19:44:00|32934.7|32784.7|32941.3|32791.3|32942.3|32792.3|32934.4|32784.4|22
1623181450000|2021-06-08 19:44:10|32941.6|32791.6|32955.8|32805.8|32955.8|32805.8|32934.6|32784.6|22
1623181460000|2021-06-08 19:44:20|32952.2|32802.2|32947.1|32797.1|32954.3|32804.3|32936.4|32786.4|17
1623181470000|2021-06-08 19:44:30|32947.5|32797.5|32952.8|32802.8|32954.3|32804.3|32939.3|32789.3|15
1623181480000|2021-06-08 19:44:40|32939.3|32789.3|32942.1|32792.1|32955|32805|32937.6|32787.6|21
1623181490000|2021-06-08 19:44:50|32944.7|32794.7|32959.9|32809.9|32964.7|32814.7|32944.7|32794.7|21
1623181500000|2021-06-08 19:45:00|32956.3|32806.3|32954.6|32804.6|32956.5|32806.5|32941.5|32791.5|26
1623181510000|2021-06-08 19:45:10|32951|32801|32932.9|32782.9|32951|32801|32920.2|32770.2|29
1623181520000|2021-06-08 19:45:20|32932.5|32782.5|32930.2|32780.2|32933.1|32783.1|32928.5|32778.5|23
1623181530000|2021-06-08 19:45:30|32932.9|32782.9|32928.3|32778.3|32932.9|32782.9|32927.9|32777.9|20
1623181540000|2021-06-08 19:45:40|32927.9|32777.9|32945.7|32795.7|32946.3|32796.3|32927.4|32777.4|33
1623181550000|2021-06-08 19:45:50|32939.5|32789.5|32932.5|32782.5|32943.5|32793.5|32931.1|32781.1|33
1623181560000|2021-06-08 19:46:00|32940.1|32790.1|32929.3|32779.3|32940.1|32790.1|32926.9|32776.9|31
1623181570000|2021-06-08 19:46:10|32929.4|32779.4|32928.5|32778.5|32934.7|32784.7|32928|32778|29
1623181580000|2021-06-08 19:46:20|32928|32778|32929.8|32779.8|32930|32780|32921|32771|22
1623181590000|2021-06-08 19:46:30|32930|32780|32913.1|32763.1|32930|32780|32913.1|32763.1|26
1623181600000|2021-06-08 19:46:40|32911.6|32761.6|32902.3|32752.3|32911.6|32761.6|32893.5|32743.5|35
1623181610000|2021-06-08 19:46:50|32893.5|32743.5|32885.4|32735.4|32899|32749|32878.8|32728.8|29
1623181620000|2021-06-08 19:47:00|32895.4|32745.4|32903|32753|32906.4|32756.4|32885.8|32735.8|27
1623181630000|2021-06-08 19:47:10|32905.8|32755.8|32905.7|32755.7|32909.6|32759.6|32899.1|32749.1|29
1623181640000|2021-06-08 19:47:20|32905.6|32755.6|32902.5|32752.5|32906.6|32756.6|32898.1|32748.1|26
1623181650000|2021-06-08 19:47:30|32905.9|32755.9|32906.8|32756.8|32906.8|32756.8|32903.9|32753.9|18
1623181660000|2021-06-08 19:47:40|32904.7|32754.7|32900.1|32750.1|32904.7|32754.7|32897.3|32747.3|27
1623181670000|2021-06-08 19:47:50|32898.2|32748.2|32895.3|32745.3|32899.6|32749.6|32892.5|32742.5|15
1623181680000|2021-06-08 19:48:00|32895.6|32745.6|32898.4|32748.4|32899.9|32749.9|32892.1|32742.1|16
1623181690000|2021-06-08 19:48:10|32898.2|32748.2|32860.1|32710.1|32898.2|32748.2|32860.1|32710.1|22
1623181700000|2021-06-08 19:48:20|32872.5|32722.5|32882.8|32732.8|32884.4|32734.4|32860.1|32710.1|31
1623181710000|2021-06-08 19:48:30|32881.3|32731.3|32877.6|32727.6|32881.4|32731.4|32873.1|32723.1|23
1623181720000|2021-06-08 19:48:40|32877.1|32727.1|32879.6|32729.6|32882.6|32732.6|32873.2|32723.2|28
1623181730000|2021-06-08 19:48:50|32868.9|32718.9|32875.1|32725.1|32881.1|32731.1|32868.9|32718.9|20
1623181740000|2021-06-08 19:49:00|32875.4|32725.4|32875.9|32725.9|32879|32729|32874|32724|17
1623181750000|2021-06-08 19:49:10|32878.9|32728.9|32889|32739|32889|32739|32878.9|32728.9|21
1623181760000|2021-06-08 19:49:20|32889.3|32739.3|32887.8|32737.8|32892.4|32742.4|32880.6|32730.6|22
1623181770000|2021-06-08 19:49:30|32888|32738|32900.1|32750.1|32903.1|32753.1|32888|32738|29
1623181780000|2021-06-08 19:49:40|32901.4|32751.4|32907.6|32757.6|32907.7|32757.7|32892.2|32742.2|19
1623181790000|2021-06-08 19:49:50|32907.9|32757.9|32910.9|32760.9|32914.8|32764.8|32899.7|32749.7|27
1623181800000|2021-06-08 19:50:00|32911.2|32761.2|32906.3|32756.3|32927.4|32777.4|32903.6|32753.6|29
1623181810000|2021-06-08 19:50:10|32908.8|32758.8|32915|32765|32915|32765|32901.2|32751.2|28
1623181820000|2021-06-08 19:50:20|32911.7|32761.7|32920.1|32770.1|32930.2|32780.2|32911.7|32761.7|18
1623181830000|2021-06-08 19:50:30|32915.3|32765.3|32949.1|32799.1|32949.1|32799.1|32915.3|32765.3|16
1623181840000|2021-06-08 19:50:40|32949|32799|32932.2|32782.2|32949.3|32799.3|32927.3|32777.3|19
1623181850000|2021-06-08 19:50:50|32937|32787|32940.6|32790.6|32950.8|32800.8|32936.2|32786.2|27
1623181860000|2021-06-08 19:51:00|32943.5|32793.5|32953.8|32803.8|32954.7|32804.7|32937.1|32787.1|19
1623181870000|2021-06-08 19:51:10|32955.8|32805.8|32951.7|32801.7|32978|32828|32948.2|32798.2|33
1623181880000|2021-06-08 19:51:20|32951.2|32801.2|32958.7|32808.7|32958.7|32808.7|32940.1|32790.1|27
1623181890000|2021-06-08 19:51:30|32960.4|32810.4|32949.4|32799.4|32967|32817|32948.6|32798.6|24
1623181900000|2021-06-08 19:51:40|32956.8|32806.8|32965.5|32815.5|32966|32816|32952.2|32802.2|34
1623181910000|2021-06-08 19:51:50|32965|32815|32962.8|32812.8|32967.4|32817.4|32952.4|32802.4|25
1623181920000|2021-06-08 19:52:00|32959.2|32809.2|32954.7|32804.7|32967.9|32817.9|32954.6|32804.6|28
1623181930000|2021-06-08 19:52:10|32955.6|32805.6|32951.2|32801.2|32955.6|32805.6|32938.9|32788.9|31
1623181940000|2021-06-08 19:52:20|32939.6|32789.6|32955.1|32805.1|32955.6|32805.6|32939.6|32789.6|35
1623181950000|2021-06-08 19:52:30|32955|32805|32961.4|32811.4|32968.7|32818.7|32955|32805|31
1623181960000|2021-06-08 19:52:40|32957.3|32807.3|32974.2|32824.2|32975|32825|32950.6|32800.6|20
1623181970000|2021-06-08 19:52:50|32972.2|32822.2|32973.2|32823.2|32975.9|32825.9|32966.7|32816.7|30
1623181980000|2021-06-08 19:53:00|32971.8|32821.8|32972|32822|32974.8|32824.8|32966.6|32816.6|30
1623181990000|2021-06-08 19:53:10|32968.6|32818.6|32971.9|32821.9|32973.7|32823.7|32968.6|32818.6|32
1623182000000|2021-06-08 19:53:20|32972.1|32822.1|32968.4|32818.4|32973.7|32823.7|32962.4|32812.4|35
1623182010000|2021-06-08 19:53:30|32968.2|32818.2|32973.4|32823.4|32973.4|32823.4|32964.6|32814.6|29
1623182020000|2021-06-08 19:53:40|32973.1|32823.1|32979.3|32829.3|32986.2|32836.2|32972.5|32822.5|31
1623182030000|2021-06-08 19:53:50|32986.2|32836.2|32977.7|32827.7|32986.2|32836.2|32974.7|32824.7|31
1623182040000|2021-06-08 19:54:00|32975.6|32825.6|32978.4|32828.4|32979.6|32829.6|32973|32823|16
1623182050000|2021-06-08 19:54:10|32980|32830|32979.9|32829.9|32987.7|32837.7|32977.3|32827.3|18
1623182060000|2021-06-08 19:54:20|32976.8|32826.8|32963|32813|32976.8|32826.8|32963|32813|26
1623182070000|2021-06-08 19:54:30|32963.3|32813.3|32974.5|32824.5|32981.5|32831.5|32955.8|32805.8|30
1623182080000|2021-06-08 19:54:40|32972.7|32822.7|32954.6|32804.6|32973.4|32823.4|32953.8|32803.8|35
1623182090000|2021-06-08 19:54:50|32948.2|32798.2|32966.6|32816.6|32966.6|32816.6|32946.8|32796.8|33
1623182100000|2021-06-08 19:55:00|32967.3|32817.3|32955.1|32805.1|32975.7|32825.7|32952.5|32802.5|37
1623182110000|2021-06-08 19:55:10|32956.4|32806.4|32963.3|32813.3|32965.3|32815.3|32943.5|32793.5|27
1623182120000|2021-06-08 19:55:20|32961.2|32811.2|32944.3|32794.3|32965.2|32815.2|32942.3|32792.3|30
1623182130000|2021-06-08 19:55:30|32943.4|32793.4|32943.3|32793.3|32958.1|32808.1|32942.8|32792.8|28
1623182140000|2021-06-08 19:55:40|32953.2|32803.2|32965.2|32815.2|32965.5|32815.5|32943.3|32793.3|23
1623182150000|2021-06-08 19:55:50|32965.3|32815.3|32957.4|32807.4|32966.1|32816.1|32957.3|32807.3|31
1623182160000|2021-06-08 19:56:00|32965.8|32815.8|32967.6|32817.6|32968.1|32818.1|32957.4|32807.4|30
1623182170000|2021-06-08 19:56:10|32966.1|32816.1|32969.5|32819.5|32973.9|32823.9|32939.3|32789.3|25
1623182180000|2021-06-08 19:56:20|32965|32815|32964.7|32814.7|32975.8|32825.8|32951.9|32801.9|26
1623182190000|2021-06-08 19:56:30|32964.6|32814.6|32964.9|32814.9|32974.2|32824.2|32964|32814|22
1623182200000|2021-06-08 19:56:40|32965|32815|32967.3|32817.3|32973.6|32823.6|32964.7|32814.7|19
1623182210000|2021-06-08 19:56:50|32970.2|32820.2|32973.3|32823.3|32974.7|32824.7|32966.2|32816.2|26
1623182220000|2021-06-08 19:57:00|32973.5|32823.5|32988.1|32838.1|32988.1|32838.1|32969.9|32819.9|19
1623182230000|2021-06-08 19:57:10|32987.7|32837.7|32968.3|32818.3|32988.2|32838.2|32966.6|32816.6|35
1623182240000|2021-06-08 19:57:20|32963.8|32813.8|32962.2|32812.2|32970.4|32820.4|32955.8|32805.8|34
1623182250000|2021-06-08 19:57:30|32962.4|32812.4|32962.8|32812.8|32965.7|32815.7|32944.7|32794.7|29
1623182260000|2021-06-08 19:57:40|32962.6|32812.6|32950.4|32800.4|32967.7|32817.7|32950.4|32800.4|19
1623182270000|2021-06-08 19:57:50|32965.6|32815.6|32958.1|32808.1|32970.4|32820.4|32953.2|32803.2|32
1623182280000|2021-06-08 19:58:00|32960.2|32810.2|32958.6|32808.6|32971.8|32821.8|32958.1|32808.1|29
1623182290000|2021-06-08 19:58:10|32961.9|32811.9|32964.5|32814.5|32974.3|32824.3|32957.1|32807.1|23
1623182300000|2021-06-08 19:58:20|32964.6|32814.6|33004.8|32854.8|33005.6|32855.6|32956.3|32806.3|27
1623182310000|2021-06-08 19:58:30|33004.9|32854.9|33000.1|32850.1|33008.7|32858.7|32998.8|32848.8|37
1623182320000|2021-06-08 19:58:40|33006.2|32856.2|32999.8|32849.8|33006.4|32856.4|32994.5|32844.5|31
1623182330000|2021-06-08 19:58:50|33000|32850|33007.9|32857.9|33012.4|32862.4|33000|32850|26
1623182340000|2021-06-08 19:59:00|33007.8|32857.8|33007.7|32857.7|33010.8|32860.8|33002.8|32852.8|26
1623182350000|2021-06-08 19:59:10|33008.2|32858.2|33061.3|32911.3|33061.3|32911.3|33006.9|32856.9|35
1623182360000|2021-06-08 19:59:20|33059.9|32909.9|33081.1|32931.1|33091.8|32941.8|33057.6|32907.6|38
1623182370000|2021-06-08 19:59:30|33081.2|32931.2|33033.1|32883.1|33083.9|32933.9|33033.1|32883.1|36
1623182380000|2021-06-08 19:59:40|33031.5|32881.5|33013.4|32863.4|33033|32883|33013.4|32863.4|26
1623182390000|2021-06-08 19:59:50|33007.8|32857.8|32981.5|32831.5|33009.2|32859.2|32977|32827|32
1623182400000|2021-06-08 20:00:00|32980.6|32830.6|32994.1|32844.1|32994.8|32844.8|32978.9|32828.9|28
1623182410000|2021-06-08 20:00:10|32995.7|32845.7|32975.7|32825.7|32998.4|32848.4|32975.7|32825.7|27
1623182420000|2021-06-08 20:00:20|32972.4|32822.4|32969.8|32819.8|32976.6|32826.6|32967.4|32817.4|24
1623182430000|2021-06-08 20:00:30|32969.6|32819.6|32942.1|32792.1|32969.6|32819.6|32937.8|32787.8|29
1623182440000|2021-06-08 20:00:40|32942.5|32792.5|32917.9|32767.9|32942.7|32792.7|32914.1|32764.1|35
1623182450000|2021-06-08 20:00:50|32913.7|32763.7|32923.8|32773.8|32923.8|32773.8|32913.7|32763.7|21
1623182460000|2021-06-08 20:01:00|32923.6|32773.6|32924.9|32774.9|32925.5|32775.5|32920|32770|22
1623182470000|2021-06-08 20:01:10|32925.6|32775.6|32894.4|32744.4|32925.7|32775.7|32894.4|32744.4|30
1623182480000|2021-06-08 20:01:20|32894.6|32744.6|32902.4|32752.4|32903.2|32753.2|32893.6|32743.6|24
1623182490000|2021-06-08 20:01:30|32902.7|32752.7|32896.3|32746.3|32903.5|32753.5|32896.3|32746.3|22
1623182500000|2021-06-08 20:01:40|32896.6|32746.6|32886.2|32736.2|32896.6|32746.6|32871.4|32721.4|35
1623182510000|2021-06-08 20:01:50|32880.1|32730.1|32883.3|32733.3|32893.9|32743.9|32876.7|32726.7|31
1623182520000|2021-06-08 20:02:00|32884.1|32734.1|32877.8|32727.8|32889.5|32739.5|32867.2|32717.2|34
1623182530000|2021-06-08 20:02:10|32877.4|32727.4|32856.6|32706.6|32878.4|32728.4|32856.6|32706.6|32
1623182540000|2021-06-08 20:02:20|32856.9|32706.9|32859.1|32709.1|32861.4|32711.4|32855|32705|18
1623182550000|2021-06-08 20:02:30|32858.8|32708.8|32867.1|32717.1|32871.1|32721.1|32858.8|32708.8|26
1623182560000|2021-06-08 20:02:40|32868.4|32718.4|32864.4|32714.4|32869.1|32719.1|32852.1|32702.1|33
1623182570000|2021-06-08 20:02:50|32862.1|32712.1|32868.7|32718.7|32877.5|32727.5|32856.3|32706.3|32
1623182580000|2021-06-08 20:03:00|32868.6|32718.6|32871|32721|32877.5|32727.5|32837.1|32687.1|25
1623182590000|2021-06-08 20:03:10|32878.3|32728.3|32876|32726|32900.6|32750.6|32872.4|32722.4|33
1623182600000|2021-06-08 20:03:20|32875.9|32725.9|32862.8|32712.8|32883.1|32733.1|32848.6|32698.6|34
1623182610000|2021-06-08 20:03:30|32835.2|32685.2|32821.7|32671.7|32867|32717|32819.8|32669.8|31
1623182620000|2021-06-08 20:03:40|32815.9|32665.9|32847.4|32697.4|32850.6|32700.6|32815.9|32665.9|27
1623182630000|2021-06-08 20:03:50|32847.8|32697.8|32846.1|32696.1|32852.3|32702.3|32835.8|32685.8|31
1623182640000|2021-06-08 20:04:00|32846.3|32696.3|32855.2|32705.2|32856|32706|32834.9|32684.9|21
1623182650000|2021-06-08 20:04:10|32846.3|32696.3|32855.3|32705.3|32855.5|32705.5|32830.5|32680.5|27
1623182660000|2021-06-08 20:04:20|32848.7|32698.7|32853|32703|32858|32708|32822.4|32672.4|36
1623182670000|2021-06-08 20:04:30|32855.8|32705.8|32834.5|32684.5|32857.6|32707.6|32818|32668|28
1623182680000|2021-06-08 20:04:40|32854|32704|32832.3|32682.3|32854.1|32704.1|32818|32668|30
1623182690000|2021-06-08 20:04:50|32842.3|32692.3|32829.5|32679.5|32850.7|32700.7|32827.6|32677.6|34
1623182700000|2021-06-08 20:05:00|32830.1|32680.1|32851|32701|32858.1|32708.1|32826.2|32676.2|22
1623182710000|2021-06-08 20:05:10|32851.1|32701.1|32843.7|32693.7|32856.7|32706.7|32839.5|32689.5|34
1623182720000|2021-06-08 20:05:20|32843.8|32693.8|32847.5|32697.5|32858.1|32708.1|32838.5|32688.5|30
1623182730000|2021-06-08 20:05:30|32847.1|32697.1|32854.2|32704.2|32855.3|32705.3|32844.7|32694.7|21
1623182740000|2021-06-08 20:05:40|32848.2|32698.2|32848.7|32698.7|32864|32714|32845|32695|36
1623182750000|2021-06-08 20:05:50|32846.1|32696.1|32844.5|32694.5|32854.8|32704.8|32841.3|32691.3|33
1623182760000|2021-06-08 20:06:00|32844.6|32694.6|32858.9|32708.9|32858.9|32708.9|32835.1|32685.1|30
1623182770000|2021-06-08 20:06:10|32860.2|32710.2|32857.7|32707.7|32868.7|32718.7|32843.4|32693.4|34
1623182780000|2021-06-08 20:06:20|32861|32711|32866.4|32716.4|32867|32717|32847.8|32697.8|35
1623182790000|2021-06-08 20:06:30|32863|32713|32846.7|32696.7|32863.7|32713.7|32838.7|32688.7|30
1623182800000|2021-06-08 20:06:40|32856.2|32706.2|32846.5|32696.5|32856.2|32706.2|32838.9|32688.9|32
1623182810000|2021-06-08 20:06:50|32847.2|32697.2|32852.3|32702.3|32861.3|32711.3|32843.9|32693.9|35
1623182820000|2021-06-08 20:07:00|32853.6|32703.6|32832|32682|32859.2|32709.2|32831|32681|30
1623182830000|2021-06-08 20:07:10|32833.7|32683.7|32836.5|32686.5|32844.5|32694.5|32831.9|32681.9|34
1623182840000|2021-06-08 20:07:20|32835.5|32685.5|32839|32689|32839|32689|32830.6|32680.6|30
1623182850000|2021-06-08 20:07:30|32837.8|32687.8|32841.9|32691.9|32861.3|32711.3|32834|32684|31
1623182860000|2021-06-08 20:07:40|32837.7|32687.7|32852.1|32702.1|32856.6|32706.6|32837.4|32687.4|28
1623182870000|2021-06-08 20:07:50|32853.4|32703.4|32855|32705|32855.4|32705.4|32849.3|32699.3|20
1623182880000|2021-06-08 20:08:00|32855.4|32705.4|32851.2|32701.2|32856.7|32706.7|32832.3|32682.3|25
1623182890000|2021-06-08 20:08:10|32848.7|32698.7|32872.1|32722.1|32872.1|32722.1|32845.1|32695.1|29
1623182900000|2021-06-08 20:08:20|32872|32722|32849.8|32699.8|32876.6|32726.6|32849.8|32699.8|32
1623182910000|2021-06-08 20:08:30|32858.2|32708.2|32848.4|32698.4|32858.2|32708.2|32843.6|32693.6|32
1623182920000|2021-06-08 20:08:40|32850|32700|32851.8|32701.8|32863.3|32713.3|32845.4|32695.4|32
1623182930000|2021-06-08 20:08:50|32847|32697|32854.8|32704.8|32870.1|32720.1|32846.1|32696.1|30
1623182940000|2021-06-08 20:09:00|32871.6|32721.6|32857.3|32707.3|32871.6|32721.6|32848.2|32698.2|31
1623182950000|2021-06-08 20:09:10|32860.4|32710.4|32855.7|32705.7|32869|32719|32846.5|32696.5|22
1623182960000|2021-06-08 20:09:20|32865.5|32715.5|32870.2|32720.2|32871.7|32721.7|32845|32695|33
1623182970000|2021-06-08 20:09:30|32866.9|32716.9|32859.8|32709.8|32874.9|32724.9|32848.9|32698.9|35
1623182980000|2021-06-08 20:09:40|32869.4|32719.4|32874.5|32724.5|32875.8|32725.8|32847.1|32697.1|32
1623182990000|2021-06-08 20:09:50|32867.3|32717.3|32869|32719|32886.2|32736.2|32863.2|32713.2|35
1623183000000|2021-06-08 20:10:00|32879.3|32729.3|32897.7|32747.7|32897.8|32747.8|32864.9|32714.9|24
1623183010000|2021-06-08 20:10:10|32897.9|32747.9|32903.3|32753.3|32903.3|32753.3|32893.1|32743.1|32
1623183020000|2021-06-08 20:10:20|32903.5|32753.5|32895.9|32745.9|32903.7|32753.7|32893.7|32743.7|32
1623183030000|2021-06-08 20:10:30|32899.7|32749.7|32906|32756|32913.1|32763.1|32891.2|32741.2|32
1623183040000|2021-06-08 20:10:40|32905.9|32755.9|32932.9|32782.9|32932.9|32782.9|32899.4|32749.4|30
1623183050000|2021-06-08 20:10:50|32933.8|32783.8|32932|32782|32942.8|32792.8|32926.5|32776.5|37
1623183060000|2021-06-08 20:11:00|32927.8|32777.8|32908.7|32758.7|32933.6|32783.6|32908.7|32758.7|36
1623183070000|2021-06-08 20:11:10|32912|32762|32910.4|32760.4|32918.2|32768.2|32903.5|32753.5|31
1623183080000|2021-06-08 20:11:20|32908.7|32758.7|32884.1|32734.1|32909|32759|32882.8|32732.8|30
1623183090000|2021-06-08 20:11:30|32884.9|32734.9|32874.3|32724.3|32892.2|32742.2|32874.3|32724.3|35
1623183100000|2021-06-08 20:11:40|32873.6|32723.6|32877.8|32727.8|32880.1|32730.1|32870.7|32720.7|33
1623183110000|2021-06-08 20:11:50|32878.2|32728.2|32888.8|32738.8|32888.8|32738.8|32878.2|32728.2|29
1623183120000|2021-06-08 20:12:00|32888.9|32738.9|32885.3|32735.3|32889.9|32739.9|32882.6|32732.6|34
1623183130000|2021-06-08 20:12:10|32885.9|32735.9|32888|32738|32888.2|32738.2|32869.2|32719.2|32
1623183140000|2021-06-08 20:12:20|32885.3|32735.3|32889.8|32739.8|32892.2|32742.2|32885.3|32735.3|29
1623183150000|2021-06-08 20:12:30|32891.3|32741.3|32894|32744|32896.5|32746.5|32886.5|32736.5|33
1623183160000|2021-06-08 20:12:40|32894.2|32744.2|32884.5|32734.5|32894.2|32744.2|32871.3|32721.3|36
1623183170000|2021-06-08 20:12:50|32880.5|32730.5|32862.8|32712.8|32880.7|32730.7|32854.8|32704.8|32
1623183180000|2021-06-08 20:13:00|32859.1|32709.1|32849.9|32699.9|32859.1|32709.1|32847.7|32697.7|27
1623183190000|2021-06-08 20:13:10|32853.2|32703.2|32846.8|32696.8|32859.9|32709.9|32844.5|32694.5|35
1623183200000|2021-06-08 20:13:20|32845.5|32695.5|32847|32697|32848|32698|32838.5|32688.5|31
1623183210000|2021-06-08 20:13:30|32842.5|32692.5|32837.5|32687.5|32860.2|32710.2|32837.5|32687.5|36
1623183220000|2021-06-08 20:13:40|32841.4|32691.4|32845.9|32695.9|32860.4|32710.4|32832.6|32682.6|34
1623183230000|2021-06-08 20:13:50|32844.6|32694.6|32814.4|32664.4|32846.1|32696.1|32803.6|32653.6|25
1623183240000|2021-06-08 20:14:00|32805.7|32655.7|32815.4|32665.4|32820.9|32670.9|32805.7|32655.7|38
1623183250000|2021-06-08 20:14:10|32815.9|32665.9|32827.1|32677.1|32827.1|32677.1|32813.1|32663.1|30
1623183260000|2021-06-08 20:14:20|32828.4|32678.4|32829.9|32679.9|32832.3|32682.3|32828.4|32678.4|16
1623183270000|2021-06-08 20:14:30|32830.2|32680.2|32828.9|32678.9|32831.4|32681.4|32825.7|32675.7|29
1623183280000|2021-06-08 20:14:40|32828.7|32678.7|32820.8|32670.8|32828.7|32678.7|32809.2|32659.2|31
1623183290000|2021-06-08 20:14:50|32823.4|32673.4|32824.8|32674.8|32835.6|32685.6|32822.9|32672.9|21
1623183300000|2021-06-08 20:15:00|32822.9|32672.9|32814.5|32664.5|32828.7|32678.7|32810.6|32660.6|26
1623183310000|2021-06-08 20:15:10|32815.5|32665.5|32818.9|32668.9|32824.5|32674.5|32815.5|32665.5|25
1623183320000|2021-06-08 20:15:20|32819|32669|32815.8|32665.8|32830.7|32680.7|32811.5|32661.5|28
1623183330000|2021-06-08 20:15:30|32811.5|32661.5|32807.6|32657.6|32815.4|32665.4|32807.6|32657.6|25
1623183340000|2021-06-08 20:15:40|32808.7|32658.7|32809|32659|32809.9|32659.9|32807.7|32657.7|27
1623183350000|2021-06-08 20:15:50|32808.8|32658.8|32806.5|32656.5|32809.2|32659.2|32806.5|32656.5|21
1623183360000|2021-06-08 20:16:00|32807.9|32657.9|32787.6|32637.6|32808.5|32658.5|32787.6|32637.6|26
1623183370000|2021-06-08 20:16:10|32789.5|32639.5|32802.9|32652.9|32803.3|32653.3|32787.3|32637.3|35
1623183380000|2021-06-08 20:16:20|32803.4|32653.4|32799.3|32649.3|32805.6|32655.6|32792.8|32642.8|31
1623183390000|2021-06-08 20:16:30|32798.7|32648.7|32802.5|32652.5|32802.5|32652.5|32781.6|32631.6|23
1623183400000|2021-06-08 20:16:40|32803|32653|32812|32662|32814|32664|32803|32653|7
1623183410000|2021-06-08 20:16:50|32816.5|32666.5|32817.3|32667.3|32817.3|32667.3|32814.1|32664.1|5
1623183420000|2021-06-08 20:17:00|32815.7|32665.7|32815.2|32665.2|32815.7|32665.7|32809.5|32659.5|12
1623183430000|2021-06-08 20:17:10|32818.7|32668.7|32814.3|32664.3|32833.8|32683.8|32814.3|32664.3|16
1623183440000|2021-06-08 20:17:20|32813.9|32663.9|32817.2|32667.2|32817.2|32667.2|32813.3|32663.3|18
1623183450000|2021-06-08 20:17:30|32817|32667|32805.8|32655.8|32818.1|32668.1|32802.2|32652.2|31
1623183460000|2021-06-08 20:17:40|32805.5|32655.5|32814.7|32664.7|32817|32667|32805.5|32655.5|34
1623183470000|2021-06-08 20:17:50|32814|32664|32813.8|32663.8|32833.2|32683.2|32810.4|32660.4|33
1623183480000|2021-06-08 20:18:00|32815.1|32665.1|32810.2|32660.2|32818.7|32668.7|32810.2|32660.2|32
1623183490000|2021-06-08 20:18:10|32810.5|32660.5|32811.9|32661.9|32813.7|32663.7|32805.5|32655.5|33
1623183500000|2021-06-08 20:18:20|32812.8|32662.8|32840.6|32690.6|32840.8|32690.8|32812.8|32662.8|33
1623183510000|2021-06-08 20:18:30|32841.1|32691.1|32828.5|32678.5|32841.8|32691.8|32827.3|32677.3|35
1623183520000|2021-06-08 20:18:40|32827.9|32677.9|32846.1|32696.1|32849.4|32699.4|32827.4|32677.4|34
1623183530000|2021-06-08 20:18:50|32846.9|32696.9|32853.8|32703.8|32856.9|32706.9|32838.3|32688.3|36
1623183540000|2021-06-08 20:19:00|32851.5|32701.5|32845.2|32695.2|32853.3|32703.3|32845.2|32695.2|34
1623183550000|2021-06-08 20:19:10|32843.9|32693.9|32848.5|32698.5|32855.8|32705.8|32842.6|32692.6|31
1623183560000|2021-06-08 20:19:20|32847|32697|32855.8|32705.8|32856.2|32706.2|32847|32697|32
1623183570000|2021-06-08 20:19:30|32852|32702|32854.8|32704.8|32856.8|32706.8|32846.3|32696.3|25
1623183580000|2021-06-08 20:19:40|32851.5|32701.5|32847.5|32697.5|32855.5|32705.5|32838.9|32688.9|33
1623183590000|2021-06-08 20:19:50|32848.8|32698.8|32850.6|32700.6|32860.7|32710.7|32845.9|32695.9|33
1623183600000|2021-06-08 20:20:00|32847.3|32697.3|32852.8|32702.8|32856.3|32706.3|32846.9|32696.9|19
1623183610000|2021-06-08 20:20:10|32848.1|32698.1|32857|32707|32857.8|32707.8|32848.1|32698.1|24
1623183620000|2021-06-08 20:20:20|32856|32706|32846.8|32696.8|32859.5|32709.5|32845.9|32695.9|26
1623183630000|2021-06-08 20:20:30|32848.5|32698.5|32851.8|32701.8|32852.7|32702.7|32846.4|32696.4|37
1623183640000|2021-06-08 20:20:40|32849|32699|32851.9|32701.9|32851.9|32701.9|32844.7|32694.7|27
1623183650000|2021-06-08 20:20:50|32850.7|32700.7|32851.1|32701.1|32854|32704|32849.5|32699.5|21
1623183660000|2021-06-08 20:21:00|32851.3|32701.3|32852.1|32702.1|32855|32705|32850|32700|22
1623183670000|2021-06-08 20:21:10|32852.8|32702.8|32856.2|32706.2|32858.9|32708.9|32850.3|32700.3|29
1623183680000|2021-06-08 20:21:20|32854.7|32704.7|32856.5|32706.5|32856.5|32706.5|32852.2|32702.2|16
1623183690000|2021-06-08 20:21:30|32854.2|32704.2|32856.8|32706.8|32856.8|32706.8|32850.6|32700.6|26
1623183700000|2021-06-08 20:21:40|32856.9|32706.9|32859.8|32709.8|32861|32711|32854.2|32704.2|29
1623183710000|2021-06-08 20:21:50|32860.2|32710.2|32865.9|32715.9|32872.9|32722.9|32858.4|32708.4|31
1623183720000|2021-06-08 20:22:00|32866.8|32716.8|32866.1|32716.1|32873.2|32723.2|32858.6|32708.6|33
1623183730000|2021-06-08 20:22:10|32868.2|32718.2|32883|32733|32889.5|32739.5|32866|32716|35
1623183740000|2021-06-08 20:22:20|32883.4|32733.4|32876|32726|32888.1|32738.1|32873.3|32723.3|32
1623183750000|2021-06-08 20:22:30|32876.1|32726.1|32878.6|32728.6|32878.8|32728.8|32875.6|32725.6|29
1623183760000|2021-06-08 20:22:40|32879.4|32729.4|32885|32735|32890|32740|32872.5|32722.5|35
1623183770000|2021-06-08 20:22:50|32882.6|32732.6|32878.4|32728.4|32888.6|32738.6|32874.2|32724.2|31
1623183780000|2021-06-08 20:23:00|32880.3|32730.3|32879.6|32729.6|32883.8|32733.8|32878.7|32728.7|28
1623183790000|2021-06-08 20:23:10|32879|32729|32892.5|32742.5|32898|32748|32877.7|32727.7|31
1623183800000|2021-06-08 20:23:20|32894.9|32744.9|32891.6|32741.6|32895.1|32745.1|32882.6|32732.6|38
1623183810000|2021-06-08 20:23:30|32888.3|32738.3|32892.4|32742.4|32895|32745|32883.7|32733.7|26
1623183820000|2021-06-08 20:23:40|32893.8|32743.8|32893.9|32743.9|32894.4|32744.4|32890.2|32740.2|18
1623183830000|2021-06-08 20:23:50|32891.7|32741.7|32887.4|32737.4|32896|32746|32883.5|32733.5|32
1623183840000|2021-06-08 20:24:00|32886.3|32736.3|32887.4|32737.4|32889.1|32739.1|32885.1|32735.1|15
1623183850000|2021-06-08 20:24:10|32887.5|32737.5|32903.3|32753.3|32909.3|32759.3|32886.1|32736.1|28
1623183860000|2021-06-08 20:24:20|32901.8|32751.8|32902.7|32752.7|32903.1|32753.1|32895.1|32745.1|34
1623183870000|2021-06-08 20:24:30|32902.4|32752.4|32902.3|32752.3|32903.3|32753.3|32897.2|32747.2|32
1623183880000|2021-06-08 20:24:40|32902|32752|32938.3|32788.3|32938.3|32788.3|32897.3|32747.3|28
1623183890000|2021-06-08 20:24:50|32952.7|32802.7|32983.1|32833.1|33008.4|32858.4|32943.5|32793.5|39
1623183900000|2021-06-08 20:25:00|32972|32822|33010.4|32860.4|33012.6|32862.6|32965.5|32815.5|34
1623183910000|2021-06-08 20:25:10|33002.2|32852.2|32972.5|32822.5|33004.5|32854.5|32972.5|32822.5|36
1623183920000|2021-06-08 20:25:20|32971.8|32821.8|32976.7|32826.7|32981.2|32831.2|32964.6|32814.6|36
1623183930000|2021-06-08 20:25:30|32984.1|32834.1|33002.7|32852.7|33005|32855|32984.1|32834.1|34
1623183940000|2021-06-08 20:25:40|33002.4|32852.4|33006.1|32856.1|33006.1|32856.1|32994.8|32844.8|36
1623183950000|2021-06-08 20:25:50|33006.5|32856.5|33005.8|32855.8|33007.7|32857.7|33003.4|32853.4|30
1623183960000|2021-06-08 20:26:00|33005|32855|33010|32860|33013|32863|33005|32855|33
1623183970000|2021-06-08 20:26:10|33008.1|32858.1|33035|32885|33040.2|32890.2|33008.1|32858.1|38
1623183980000|2021-06-08 20:26:20|33033.3|32883.3|33038.7|32888.7|33057.7|32907.7|33033.2|32883.2|37
1623183990000|2021-06-08 20:26:30|33044.7|32894.7|33050|32900|33050|32900|33033.6|32883.6|34
1623184000000|2021-06-08 20:26:40|33052.4|32902.4|33060.4|32910.4|33060.4|32910.4|33040.8|32890.8|35
1623184010000|2021-06-08 20:26:50|33059.3|32909.3|33067.4|32917.4|33075.3|32925.3|33059.1|32909.1|36
1623184020000|2021-06-08 20:27:00|33065.4|32915.4|33055|32905|33070.9|32920.9|33053.9|32903.9|35
1623184030000|2021-06-08 20:27:10|33053.3|32903.3|33071|32921|33071|32921|33050.6|32900.6|35
1623184040000|2021-06-08 20:27:20|33074.2|32924.2|33084.4|32934.4|33103.3|32953.3|33066.4|32916.4|39
1623184050000|2021-06-08 20:27:30|33091.2|32941.2|33214.8|33064.8|33232.2|33082.2|33086.1|32936.1|39
1623184060000|2021-06-08 20:27:40|33199.6|33049.6|33206.8|33056.8|33207|33057|33170.5|33020.5|39
1623184070000|2021-06-08 20:27:50|33201|33051|33223.8|33073.8|33229.1|33079.1|33201|33051|37
1623184080000|2021-06-08 20:28:00|33224.9|33074.9|33208.5|33058.5|33228.4|33078.4|33204.6|33054.6|37
1623184090000|2021-06-08 20:28:10|33207.9|33057.9|33198.7|33048.7|33209.4|33059.4|33188.8|33038.8|36
1623184100000|2021-06-08 20:28:20|33198.1|33048.1|33208.9|33058.9|33209.4|33059.4|33196.2|33046.2|38
1623184110000|2021-06-08 20:28:30|33211.2|33061.2|33207.6|33057.6|33214|33064|33202.1|33052.1|28
1623184120000|2021-06-08 20:28:40|33209.1|33059.1|33223.6|33073.6|33223.8|33073.8|33209.1|33059.1|28
1623184130000|2021-06-08 20:28:50|33226.5|33076.5|33276|33126|33298.7|33148.7|33226.5|33076.5|37
1623184140000|2021-06-08 20:29:00|33280.6|33130.6|33301.2|33151.2|33308.3|33158.3|33258.3|33108.3|39
1623184150000|2021-06-08 20:29:10|33301.9|33151.9|33332.5|33182.5|33346.5|33196.5|33300.7|33150.7|39
1623184160000|2021-06-08 20:29:20|33330.6|33180.6|33307.7|33157.7|33331.2|33181.2|33307.3|33157.3|38
1623184170000|2021-06-08 20:29:30|33310|33160|33311.8|33161.8|33314.9|33164.9|33298.6|33148.6|38
1623184180000|2021-06-08 20:29:40|33312.1|33162.1|33309.4|33159.4|33316.8|33166.8|33306.8|33156.8|36
1623184190000|2021-06-08 20:29:50|33309.3|33159.3|33319.8|33169.8|33325|33175|33307.6|33157.6|36
1623184200000|2021-06-08 20:30:00|33320.6|33170.6|33298.9|33148.9|33320.6|33170.6|33298.9|33148.9|35
1623184210000|2021-06-08 20:30:10|33299.1|33149.1|33283.4|33133.4|33299.1|33149.1|33283.4|33133.4|40
1623184220000|2021-06-08 20:30:20|33279|33129|33262.6|33112.6|33279|33129|33262.6|33112.6|38
1623184230000|2021-06-08 20:30:30|33262.3|33112.3|33280|33130|33281.7|33131.7|33262.3|33112.3|32
1623184240000|2021-06-08 20:30:40|33280.1|33130.1|33255.1|33105.1|33295.4|33145.4|33255.1|33105.1|38
1623184250000|2021-06-08 20:30:50|33255.2|33105.2|33242.9|33092.9|33269|33119|33238|33088|38
1623184260000|2021-06-08 20:31:00|33243.6|33093.6|33263.4|33113.4|33275.4|33125.4|33243.6|33093.6|38
1623184270000|2021-06-08 20:31:10|33263.9|33113.9|33264.1|33114.1|33277.3|33127.3|33259.1|33109.1|36
1623184280000|2021-06-08 20:31:20|33265.6|33115.6|33259.9|33109.9|33265.6|33115.6|33251.7|33101.7|29
1623184290000|2021-06-08 20:31:30|33257.7|33107.7|33266.1|33116.1|33267.7|33117.7|33247.8|33097.8|38
1623184300000|2021-06-08 20:31:40|33265.5|33115.5|33282.9|33132.9|33282.9|33132.9|33264|33114|33
1623184310000|2021-06-08 20:31:50|33282.1|33132.1|33278.6|33128.6|33283.2|33133.2|33273.9|33123.9|33
1623184320000|2021-06-08 20:32:00|33279.1|33129.1|33275.9|33125.9|33281.1|33131.1|33269.2|33119.2|33
1623184330000|2021-06-08 20:32:10|33280.1|33130.1|33270.1|33120.1|33280.1|33130.1|33269.9|33119.9|24
1623184340000|2021-06-08 20:32:20|33277.8|33127.8|33268.8|33118.8|33281.5|33131.5|33263.1|33113.1|28
1623184350000|2021-06-08 20:32:30|33279.5|33129.5|33282.5|33132.5|33286.3|33136.3|33271.9|33121.9|30
1623184360000|2021-06-08 20:32:40|33282.4|33132.4|33286.4|33136.4|33286.4|33136.4|33274.4|33124.4|32
1623184370000|2021-06-08 20:32:50|33293.5|33143.5|33298.8|33148.8|33298.8|33148.8|33282.8|33132.8|35
1623184380000|2021-06-08 20:33:00|33298|33148|33286|33136|33302.5|33152.5|33283.8|33133.8|23
1623184390000|2021-06-08 20:33:10|33284.2|33134.2|33283.1|33133.1|33289.1|33139.1|33277.9|33127.9|35
1623184400000|2021-06-08 20:33:20|33282.2|33132.2|33280.6|33130.6|33286.8|33136.8|33262.6|33112.6|36
1623184410000|2021-06-08 20:33:30|33280.4|33130.4|33289.4|33139.4|33289.4|33139.4|33263.1|33113.1|38
1623184420000|2021-06-08 20:33:40|33290.5|33140.5|33265.7|33115.7|33291.1|33141.1|33265.7|33115.7|39
1623184430000|2021-06-08 20:33:50|33265.8|33115.8|33266.6|33116.6|33268.9|33118.9|33259.7|33109.7|25
1623184440000|2021-06-08 20:34:00|33266.9|33116.9|33275.6|33125.6|33280|33130|33263.6|33113.6|33
1623184450000|2021-06-08 20:34:10|33273.4|33123.4|33235.3|33085.3|33273.4|33123.4|33230.1|33080.1|31
1623184460000|2021-06-08 20:34:20|33231.5|33081.5|33243.3|33093.3|33243.3|33093.3|33229.5|33079.5|36
1623184470000|2021-06-08 20:34:30|33242.5|33092.5|33235.3|33085.3|33247|33097|33231.8|33081.8|37
1623184480000|2021-06-08 20:34:40|33233.3|33083.3|33229.3|33079.3|33239.3|33089.3|33218|33068|38
1623184490000|2021-06-08 20:34:50|33229.2|33079.2|33223.9|33073.9|33230|33080|33211.6|33061.6|38
1623184500000|2021-06-08 20:35:00|33223.6|33073.6|33221.4|33071.4|33235.8|33085.8|33209.8|33059.8|39
1623184510000|2021-06-08 20:35:10|33219.9|33069.9|33218.1|33068.1|33220|33070|33210.9|33060.9|27
1623184520000|2021-06-08 20:35:20|33217.1|33067.1|33214.4|33064.4|33221.4|33071.4|33207.7|33057.7|31
1623184530000|2021-06-08 20:35:30|33210.8|33060.8|33207.6|33057.6|33214.8|33064.8|33204.5|33054.5|34
1623184540000|2021-06-08 20:35:40|33208.9|33058.9|33210.7|33060.7|33212.6|33062.6|33203.7|33053.7|32
1623184550000|2021-06-08 20:35:50|33210.5|33060.5|33209.4|33059.4|33211.4|33061.4|33202.9|33052.9|32
1623184560000|2021-06-08 20:36:00|33210.9|33060.9|33245.4|33095.4|33258.2|33108.2|33210.9|33060.9|40
1623184570000|2021-06-08 20:36:10|33247.3|33097.3|33250.1|33100.1|33263.6|33113.6|33239.3|33089.3|38
1623184580000|2021-06-08 20:36:20|33248.6|33098.6|33246.8|33096.8|33254.7|33104.7|33239.6|33089.6|29
1623184590000|2021-06-08 20:36:30|33246.3|33096.3|33269.8|33119.8|33285.1|33135.1|33240.5|33090.5|38
1623184600000|2021-06-08 20:36:40|33266.6|33116.6|33253.8|33103.8|33275.3|33125.3|33249.3|33099.3|39
1623184610000|2021-06-08 20:36:50|33252.6|33102.6|33237.9|33087.9|33261.4|33111.4|33234.3|33084.3|37
1623184620000|2021-06-08 20:37:00|33237.1|33087.1|33236.5|33086.5|33242.5|33092.5|33231|33081|35
1623184630000|2021-06-08 20:37:10|33236.4|33086.4|33217.5|33067.5|33243.6|33093.6|33217.5|33067.5|33
1623184640000|2021-06-08 20:37:20|33218.9|33068.9|33196.1|33046.1|33221.8|33071.8|33195.9|33045.9|36
1623184650000|2021-06-08 20:37:30|33194.9|33044.9|33187.2|33037.2|33196.7|33046.7|33183.3|33033.3|34
1623184660000|2021-06-08 20:37:40|33187.4|33037.4|33188.1|33038.1|33192.3|33042.3|33186|33036|38
1623184670000|2021-06-08 20:37:50|33188.3|33038.3|33187.7|33037.7|33190.4|33040.4|33186.4|33036.4|32
1623184680000|2021-06-08 20:38:00|33188.8|33038.8|33193.2|33043.2|33196.2|33046.2|33185.9|33035.9|34
1623184690000|2021-06-08 20:38:10|33189.8|33039.8|33199.6|33049.6|33219.6|33069.6|33189.8|33039.8|38
1623184700000|2021-06-08 20:38:20|33213|33063|33225.7|33075.7|33228.4|33078.4|33204.8|33054.8|29
1623184710000|2021-06-08 20:38:30|33225.1|33075.1|33226|33076|33239.7|33089.7|33215.7|33065.7|31
1623184720000|2021-06-08 20:38:40|33227.7|33077.7|33244|33094|33244|33094|33219.5|33069.5|32
1623184730000|2021-06-08 20:38:50|33241.2|33091.2|33236.2|33086.2|33244.7|33094.7|33233.9|33083.9|35
1623184740000|2021-06-08 20:39:00|33236.3|33086.3|33222.6|33072.6|33236.3|33086.3|33214.2|33064.2|31
1623184750000|2021-06-08 20:39:10|33223.1|33073.1|33228.7|33078.7|33229.6|33079.6|33223.1|33073.1|30
1623184760000|2021-06-08 20:39:20|33231.8|33081.8|33233.9|33083.9|33241.6|33091.6|33225.7|33075.7|34
1623184770000|2021-06-08 20:39:30|33233.8|33083.8|33245.1|33095.1|33245.1|33095.1|33230.3|33080.3|31
1623184780000|2021-06-08 20:39:40|33241.4|33091.4|33259.8|33109.8|33263.3|33113.3|33239.5|33089.5|35
1623184790000|2021-06-08 20:39:50|33247.3|33097.3|33251.6|33101.6|33258|33108|33247.3|33097.3|30
1623184800000|2021-06-08 20:40:00|33251.7|33101.7|33238.1|33088.1|33254.7|33104.7|33237.2|33087.2|33
1623184810000|2021-06-08 20:40:10|33237.9|33087.9|33238.1|33088.1|33239.5|33089.5|33237.1|33087.1|24
1623184820000|2021-06-08 20:40:20|33238.7|33088.7|33230.7|33080.7|33238.7|33088.7|33229.3|33079.3|31
1623184830000|2021-06-08 20:40:30|33230.5|33080.5|33242.8|33092.8|33248.5|33098.5|33229.8|33079.8|18
1623184840000|2021-06-08 20:40:40|33243.4|33093.4|33231.7|33081.7|33250.6|33100.6|33231.5|33081.5|31
1623184850000|2021-06-08 20:40:50|33232.5|33082.5|33256.8|33106.8|33256.8|33106.8|33229.8|33079.8|34
1623184860000|2021-06-08 20:41:00|33259.3|33109.3|33314.5|33164.5|33314.5|33164.5|33259.3|33109.3|35
1623184870000|2021-06-08 20:41:10|33308.7|33158.7|33332.3|33182.3|33332.5|33182.5|33301.9|33151.9|36
1623184880000|2021-06-08 20:41:20|33327.1|33177.1|33311.4|33161.4|33332.5|33182.5|33311.4|33161.4|31
1623184890000|2021-06-08 20:41:30|33312.3|33162.3|33316|33166|33316|33166|33298.2|33148.2|31
1623184900000|2021-06-08 20:41:40|33319.1|33169.1|33349.4|33199.4|33349.9|33199.9|33319.1|33169.1|36
1623184910000|2021-06-08 20:41:50|33351.4|33201.4|33392.1|33242.1|33393.6|33243.6|33345|33195|40
1623184920000|2021-06-08 20:42:00|33392.3|33242.3|33439|33289|33439.5|33289.5|33380.1|33230.1|37
1623184930000|2021-06-08 20:42:10|33449.1|33299.1|33418.4|33268.4|33449.2|33299.2|33401.4|33251.4|38
1623184940000|2021-06-08 20:42:20|33419.6|33269.6|33394.9|33244.9|33420.1|33270.1|33394.9|33244.9|36
1623184950000|2021-06-08 20:42:30|33397.5|33247.5|33412.5|33262.5|33412.7|33262.7|33395.7|33245.7|38
1623184960000|2021-06-08 20:42:40|33412.8|33262.8|33421.8|33271.8|33425.6|33275.6|33398.7|33248.7|38
1623184970000|2021-06-08 20:42:50|33422.9|33272.9|33436.7|33286.7|33449.2|33299.2|33417.7|33267.7|37
1623184980000|2021-06-08 20:43:00|33430.5|33280.5|33467.5|33317.5|33475.2|33325.2|33430.5|33280.5|38
1623184990000|2021-06-08 20:43:10|33465.3|33315.3|33472.4|33322.4|33479.8|33329.8|33463.6|33313.6|37
1623185000000|2021-06-08 20:43:20|33475.2|33325.2|33499.2|33349.2|33503.4|33353.4|33465.4|33315.4|37
1623185010000|2021-06-08 20:43:30|33507.2|33357.2|33523.5|33373.5|33527.1|33377.1|33501.1|33351.1|39
1623185020000|2021-06-08 20:43:40|33524.2|33374.2|33550|33400|33576.1|33426.1|33522.5|33372.5|39
1623185030000|2021-06-08 20:43:50|33552.1|33402.1|33523.1|33373.1|33552.1|33402.1|33523.1|33373.1|38
1623185040000|2021-06-08 20:44:00|33520.7|33370.7|33539.7|33389.7|33545.1|33395.1|33514.8|33364.8|36
1623185050000|2021-06-08 20:44:10|33540.8|33390.8|33527.3|33377.3|33545.7|33395.7|33527.3|33377.3|35
1623185060000|2021-06-08 20:44:20|33527.2|33377.2|33543.6|33393.6|33546.3|33396.3|33526.1|33376.1|34
1623185070000|2021-06-08 20:44:30|33538.2|33388.2|33537.1|33387.1|33550|33400|33535.8|33385.8|31
1623185080000|2021-06-08 20:44:40|33540.7|33390.7|33550.6|33400.6|33552.1|33402.1|33535.3|33385.3|32
1623185090000|2021-06-08 20:44:50|33549.2|33399.2|33551|33401|33556|33406|33544.2|33394.2|37
1623185100000|2021-06-08 20:45:00|33550.4|33400.4|33552.9|33402.9|33555.4|33405.4|33545.3|33395.3|33
1623185110000|2021-06-08 20:45:10|33552.7|33402.7|33552.7|33402.7|33554.9|33404.9|33545.6|33395.6|35
1623185120000|2021-06-08 20:45:20|33554.3|33404.3|33551.4|33401.4|33557.6|33407.6|33551.1|33401.1|33
1623185130000|2021-06-08 20:45:30|33551.2|33401.2|33578.2|33428.2|33580.9|33430.9|33548|33398|34
1623185140000|2021-06-08 20:45:40|33580.5|33430.5|33638.2|33488.2|33649.1|33499.1|33580.5|33430.5|35
1623185150000|2021-06-08 20:45:50|33634.8|33484.8|33757.1|33607.1|33762.5|33612.5|33630.5|33480.5|34
1623185160000|2021-06-08 20:46:00|33763|33613|33703.1|33553.1|33763|33613|33698|33548|34
1623185170000|2021-06-08 20:46:10|33699.8|33549.8|33754.2|33604.2|33754.2|33604.2|33699.8|33549.8|38
1623185180000|2021-06-08 20:46:20|33751.4|33601.4|33763.7|33613.7|33763.7|33613.7|33727.3|33577.3|37
1623185190000|2021-06-08 20:46:30|33762|33612|33829.7|33679.7|33829.7|33679.7|33729.7|33579.7|37
1623185200000|2021-06-08 20:46:40|33836.6|33686.6|33836|33686|33872.2|33722.2|33832|33682|40
1623185210000|2021-06-08 20:46:50|33838.8|33688.8|33846.2|33696.2|33856.9|33706.9|33821|33671|36
1623185220000|2021-06-08 20:47:00|33848.9|33698.9|33871|33721|33890.6|33740.6|33846.3|33696.3|37
1623185230000|2021-06-08 20:47:10|33879.4|33729.4|33866.9|33716.9|33879.4|33729.4|33855.4|33705.4|36
1623185240000|2021-06-08 20:47:20|33867.1|33717.1|33830.4|33680.4|33867.6|33717.6|33823|33673|38
1623185250000|2021-06-08 20:47:30|33822.6|33672.6|33821|33671|33836.1|33686.1|33819.3|33669.3|36
1623185260000|2021-06-08 20:47:40|33821.2|33671.2|33816.3|33666.3|33827.7|33677.7|33812.7|33662.7|38
1623185270000|2021-06-08 20:47:50|33817.2|33667.2|33767.9|33617.9|33828.3|33678.3|33767.3|33617.3|39
1623185280000|2021-06-08 20:48:00|33770.3|33620.3|33792.2|33642.2|33795.5|33645.5|33770.3|33620.3|39
1623185290000|2021-06-08 20:48:10|33791|33641|33830.1|33680.1|33836.4|33686.4|33791|33641|36
1623185300000|2021-06-08 20:48:20|33825.3|33675.3|33811.3|33661.3|33842.9|33692.9|33809.3|33659.3|35
1623185310000|2021-06-08 20:48:30|33809.5|33659.5|33776.7|33626.7|33809.5|33659.5|33776.7|33626.7|36
1623185320000|2021-06-08 20:48:40|33774|33624|33741.9|33591.9|33780.3|33630.3|33741.9|33591.9|38
1623185330000|2021-06-08 20:48:50|33743.7|33593.7|33747|33597|33762.9|33612.9|33738.7|33588.7|37
1623185340000|2021-06-08 20:49:00|33748.2|33598.2|33739.2|33589.2|33749.6|33599.6|33734.7|33584.7|39
1623185350000|2021-06-08 20:49:10|33739.8|33589.8|33763.9|33613.9|33764.7|33614.7|33737.4|33587.4|40
1623185360000|2021-06-08 20:49:20|33764.4|33614.4|33775.9|33625.9|33788.4|33638.4|33733.8|33583.8|36
1623185370000|2021-06-08 20:49:30|33770.7|33620.7|33757.5|33607.5|33771.7|33621.7|33746.7|33596.7|40
1623185380000|2021-06-08 20:49:40|33759.5|33609.5|33751.9|33601.9|33761.6|33611.6|33750.4|33600.4|34
1623185390000|2021-06-08 20:49:50|33751.6|33601.6|33729.6|33579.6|33755.8|33605.8|33728.8|33578.8|35
1623185400000|2021-06-08 20:50:00|33730|33580|33723.1|33573.1|33741.2|33591.2|33720.9|33570.9|40
1623185410000|2021-06-08 20:50:10|33723|33573|33719.2|33569.2|33727.5|33577.5|33716.8|33566.8|21
1623185420000|2021-06-08 20:50:20|33725.8|33575.8|33768.2|33618.2|33768.2|33618.2|33725.8|33575.8|34
1623185430000|2021-06-08 20:50:30|33767.5|33617.5|33767.3|33617.3|33769.5|33619.5|33753.6|33603.6|37
1623185440000|2021-06-08 20:50:40|33772.7|33622.7|33770.8|33620.8|33782.1|33632.1|33759.5|33609.5|35
1623185450000|2021-06-08 20:50:50|33772.6|33622.6|33789.1|33639.1|33795.7|33645.7|33772.1|33622.1|38
1623185460000|2021-06-08 20:51:00|33788.7|33638.7|33765.4|33615.4|33790.3|33640.3|33765.4|33615.4|35
1623185470000|2021-06-08 20:51:10|33764.1|33614.1|33783.9|33633.9|33794.1|33644.1|33752.7|33602.7|39
1623185480000|2021-06-08 20:51:20|33785.9|33635.9|33775.2|33625.2|33786.2|33636.2|33764.6|33614.6|37
1623185490000|2021-06-08 20:51:30|33775.6|33625.6|33776.6|33626.6|33776.6|33626.6|33764|33614|29
1623185500000|2021-06-08 20:51:40|33775.8|33625.8|33793.4|33643.4|33794|33644|33768.8|33618.8|31
1623185510000|2021-06-08 20:51:50|33795.2|33645.2|33789|33639|33800.6|33650.6|33777.6|33627.6|31
1623185520000|2021-06-08 20:52:00|33790.9|33640.9|33823.4|33673.4|33835.6|33685.6|33788.3|33638.3|39
1623185530000|2021-06-08 20:52:10|33823.1|33673.1|33818.4|33668.4|33834|33684|33809.5|33659.5|40
1623185540000|2021-06-08 20:52:20|33841.4|33691.4|33828|33678|33842.9|33692.9|33817.8|33667.8|37
1623185550000|2021-06-08 20:52:30|33828.2|33678.2|33815.9|33665.9|33834.7|33684.7|33796.6|33646.6|36
1623185560000|2021-06-08 20:52:40|33814.4|33664.4|33814.9|33664.9|33824.6|33674.6|33802.6|33652.6|39
1623185570000|2021-06-08 20:52:50|33802.9|33652.9|33803.2|33653.2|33815.2|33665.2|33800.7|33650.7|35
1623185580000|2021-06-08 20:53:00|33805.3|33655.3|33793.6|33643.6|33811.4|33661.4|33793|33643|34
1623185590000|2021-06-08 20:53:10|33793.1|33643.1|33793.2|33643.2|33795|33645|33789.7|33639.7|30
1623185600000|2021-06-08 20:53:20|33792.1|33642.1|33761.6|33611.6|33794.5|33644.5|33761.6|33611.6|33
1623185610000|2021-06-08 20:53:30|33761.7|33611.7|33759|33609|33766.5|33616.5|33758.1|33608.1|31
1623185620000|2021-06-08 20:53:40|33759.5|33609.5|33747.8|33597.8|33770.9|33620.9|33746.5|33596.5|36
1623185630000|2021-06-08 20:53:50|33743.5|33593.5|33750.7|33600.7|33757.7|33607.7|33743.5|33593.5|32
1623185640000|2021-06-08 20:54:00|33752.8|33602.8|33756.7|33606.7|33762.2|33612.2|33752.8|33602.8|30
1623185650000|2021-06-08 20:54:10|33752.4|33602.4|33749.4|33599.4|33753.4|33603.4|33746.1|33596.1|24
1623185660000|2021-06-08 20:54:20|33749.6|33599.6|33755|33605|33756.9|33606.9|33749.6|33599.6|22
1623185670000|2021-06-08 20:54:30|33754|33604|33753.4|33603.4|33756.6|33606.6|33744.7|33594.7|27
1623185680000|2021-06-08 20:54:40|33750.8|33600.8|33746.3|33596.3|33755.5|33605.5|33745.3|33595.3|24
1623185690000|2021-06-08 20:54:50|33753.3|33603.3|33749.1|33599.1|33763.6|33613.6|33741.4|33591.4|32
1623185700000|2021-06-08 20:55:00|33748.9|33598.9|33727.5|33577.5|33748.9|33598.9|33723.5|33573.5|36
1623185710000|2021-06-08 20:55:10|33726.5|33576.5|33725.5|33575.5|33736.8|33586.8|33708.9|33558.9|34
1623185720000|2021-06-08 20:55:20|33724.1|33574.1|33697.9|33547.9|33725.4|33575.4|33688.8|33538.8|39
1623185730000|2021-06-08 20:55:30|33697.2|33547.2|33681.1|33531.1|33697.2|33547.2|33677.1|33527.1|36
1623185740000|2021-06-08 20:55:40|33680.1|33530.1|33688.7|33538.7|33691.9|33541.9|33670.5|33520.5|37
1623185750000|2021-06-08 20:55:50|33688.6|33538.6|33704.7|33554.7|33711.1|33561.1|33683.8|33533.8|32
1623185760000|2021-06-08 20:56:00|33709|33559|33718.1|33568.1|33732.6|33582.6|33709|33559|35
1623185770000|2021-06-08 20:56:10|33717.1|33567.1|33708.5|33558.5|33720.8|33570.8|33708.5|33558.5|38
1623185780000|2021-06-08 20:56:20|33709.8|33559.8|33725.4|33575.4|33730.2|33580.2|33709.8|33559.8|32
1623185790000|2021-06-08 20:56:30|33727.9|33577.9|33723.3|33573.3|33733.4|33583.4|33719.6|33569.6|30
1623185800000|2021-06-08 20:56:40|33722.7|33572.7|33722.9|33572.9|33726.9|33576.9|33721|33571|18
1623185810000|2021-06-08 20:56:50|33721.8|33571.8|33729.9|33579.9|33736.7|33586.7|33720.1|33570.1|29
1623185820000|2021-06-08 20:57:00|33729.8|33579.8|33718.4|33568.4|33731.3|33581.3|33716.7|33566.7|30
1623185830000|2021-06-08 20:57:10|33717.3|33567.3|33708.3|33558.3|33731.8|33581.8|33708.3|33558.3|24
1623185840000|2021-06-08 20:57:20|33711.3|33561.3|33692.9|33542.9|33711.3|33561.3|33692.9|33542.9|31
1623185850000|2021-06-08 20:57:30|33693.4|33543.4|33687.7|33537.7|33694.8|33544.8|33687.7|33537.7|21
1623185860000|2021-06-08 20:57:40|33688.5|33538.5|33676.6|33526.6|33690.1|33540.1|33676.3|33526.3|23
1623185870000|2021-06-08 20:57:50|33676.5|33526.5|33663.7|33513.7|33676.5|33526.5|33660.8|33510.8|35
1623185880000|2021-06-08 20:58:00|33664.3|33514.3|33667|33517|33671.2|33521.2|33659.6|33509.6|38
1623185890000|2021-06-08 20:58:10|33664.9|33514.9|33712.7|33562.7|33713.9|33563.9|33664.1|33514.1|37
1623185900000|2021-06-08 20:58:20|33711.1|33561.1|33707.6|33557.6|33729.4|33579.4|33704.8|33554.8|35
1623185910000|2021-06-08 20:58:30|33708.7|33558.7|33698.2|33548.2|33710.4|33560.4|33696.4|33546.4|36
1623185920000|2021-06-08 20:58:40|33698.8|33548.8|33693.3|33543.3|33704.7|33554.7|33691|33541|33
1623185930000|2021-06-08 20:58:50|33693.5|33543.5|33700.7|33550.7|33704.9|33554.9|33693.4|33543.4|35
1623185940000|2021-06-08 20:59:00|33701.7|33551.7|33698|33548|33707.4|33557.4|33698|33548|31
1623185950000|2021-06-08 20:59:10|33696.3|33546.3|33702.5|33552.5|33702.8|33552.8|33696.3|33546.3|29
1623185960000|2021-06-08 20:59:20|33704.3|33554.3|33691.3|33541.3|33707.6|33557.6|33691.2|33541.2|34
1623185970000|2021-06-08 20:59:30|33690.2|33540.2|33690.8|33540.8|33696.9|33546.9|33690.2|33540.2|37
1623185980000|2021-06-08 20:59:40|33691.7|33541.7|33695.5|33545.5|33697|33547|33686.5|33536.5|26
1623185990000|2021-06-08 20:59:50|33696.2|33546.2|33699.7|33549.7|33700.6|33550.6|33695.1|33545.1|26
1623186000000|2021-06-08 21:00:00|33692.2|33542.2|33706.1|33556.1|33706.2|33556.2|33691.2|33541.2|33
1623186010000|2021-06-08 21:00:10|33706.2|33556.2|33714|33564|33715|33565|33704.8|33554.8|34
1623186020000|2021-06-08 21:00:20|33712.9|33562.9|33723|33573|33723|33573|33712.9|33562.9|31
1623186030000|2021-06-08 21:00:30|33722.3|33572.3|33737.1|33587.1|33737.8|33587.8|33721.9|33571.9|34
1623186040000|2021-06-08 21:00:40|33734.3|33584.3|33707.7|33557.7|33734.3|33584.3|33707.7|33557.7|25
1623186050000|2021-06-08 21:00:50|33704|33554|33696|33546|33704|33554|33687.5|33537.5|33
1623186060000|2021-06-08 21:01:00|33694.6|33544.6|33685.1|33535.1|33694.6|33544.6|33678.6|33528.6|37
1623186070000|2021-06-08 21:01:10|33685.6|33535.6|33663.6|33513.6|33685.6|33535.6|33661.2|33511.2|38
1623186080000|2021-06-08 21:01:20|33663.5|33513.5|33641.5|33491.5|33663.6|33513.6|33632.5|33482.5|35
1623186090000|2021-06-08 21:01:30|33640.3|33490.3|33643.9|33493.9|33653|33503|33637.8|33487.8|35
1623186100000|2021-06-08 21:01:40|33636.5|33486.5|33596.4|33446.4|33637.4|33487.4|33596.4|33446.4|40
1623186110000|2021-06-08 21:01:50|33597.1|33447.1|33597.7|33447.7|33603.9|33453.9|33591|33441|36
1623186120000|2021-06-08 21:02:00|33599.1|33449.1|33636.8|33486.8|33637.6|33487.6|33597.4|33447.4|35
1623186130000|2021-06-08 21:02:10|33635.2|33485.2|33644.4|33494.4|33644.4|33494.4|33633.6|33483.6|28
1623186140000|2021-06-08 21:02:20|33643.5|33493.5|33649.8|33499.8|33656.4|33506.4|33642.5|33492.5|36
1623186150000|2021-06-08 21:02:30|33649.4|33499.4|33660.7|33510.7|33661.5|33511.5|33646.5|33496.5|35
1623186160000|2021-06-08 21:02:40|33662.6|33512.6|33660.2|33510.2|33674.3|33524.3|33659.8|33509.8|37
1623186170000|2021-06-08 21:02:50|33660.8|33510.8|33672.2|33522.2|33672.2|33522.2|33660.1|33510.1|29
1623186180000|2021-06-08 21:03:00|33672.3|33522.3|33675.3|33525.3|33676.3|33526.3|33670.2|33520.2|30
1623186190000|2021-06-08 21:03:10|33676|33526|33671.3|33521.3|33676.7|33526.7|33670.8|33520.8|29
1623186200000|2021-06-08 21:03:20|33671|33521|33653.1|33503.1|33671.1|33521.1|33647.1|33497.1|33
1623186210000|2021-06-08 21:03:30|33653.2|33503.2|33646.5|33496.5|33653.2|33503.2|33646.3|33496.3|29
1623186220000|2021-06-08 21:03:40|33646.3|33496.3|33646.9|33496.9|33647.3|33497.3|33645.2|33495.2|12
1623186230000|2021-06-08 21:03:50|33644.5|33494.5|33629.6|33479.6|33646.2|33496.2|33629.2|33479.2|17
1623186240000|2021-06-08 21:04:00|33630|33480|33627|33477|33630.9|33480.9|33626.4|33476.4|25
1623186250000|2021-06-08 21:04:10|33626.9|33476.9|33639.1|33489.1|33645.9|33495.9|33626.9|33476.9|29
1623186260000|2021-06-08 21:04:20|33641|33491|33640.6|33490.6|33644.2|33494.2|33637|33487|36
1623186270000|2021-06-08 21:04:30|33640.7|33490.7|33638.8|33488.8|33642.3|33492.3|33638|33488|27
1623186280000|2021-06-08 21:04:40|33639.3|33489.3|33644.3|33494.3|33647|33497|33637.4|33487.4|28
1623186290000|2021-06-08 21:04:50|33644.1|33494.1|33639.3|33489.3|33644.1|33494.1|33638.2|33488.2|30
1623186300000|2021-06-08 21:05:00|33641.4|33491.4|33639.7|33489.7|33645.2|33495.2|33639.5|33489.5|22
1623186310000|2021-06-08 21:05:10|33638.7|33488.7|33644.3|33494.3|33649.7|33499.7|33638.2|33488.2|26
1623186320000|2021-06-08 21:05:20|33643.9|33493.9|33637.2|33487.2|33646.1|33496.1|33631|33481|38
1623186330000|2021-06-08 21:05:30|33638.8|33488.8|33642.7|33492.7|33644.8|33494.8|33638.2|33488.2|33
1623186340000|2021-06-08 21:05:40|33643.2|33493.2|33644.2|33494.2|33644.5|33494.5|33639.2|33489.2|18
1623186350000|2021-06-08 21:05:50|33646.4|33496.4|33647.7|33497.7|33650.8|33500.8|33645.8|33495.8|23
1623186360000|2021-06-08 21:06:00|33647.4|33497.4|33656.6|33506.6|33656.7|33506.7|33647.4|33497.4|18
1623186370000|2021-06-08 21:06:10|33656.7|33506.7|33651|33501|33656.8|33506.8|33642.1|33492.1|32
1623186380000|2021-06-08 21:06:20|33651.6|33501.6|33646.2|33496.2|33651.6|33501.6|33646.2|33496.2|27
1623186390000|2021-06-08 21:06:30|33646|33496|33637.8|33487.8|33648.4|33498.4|33633.6|33483.6|27
1623186400000|2021-06-08 21:06:40|33632.5|33482.5|33636.5|33486.5|33637.9|33487.9|33631.6|33481.6|26
1623186410000|2021-06-08 21:06:50|33637.2|33487.2|33638.5|33488.5|33638.5|33488.5|33635.8|33485.8|17
1623186420000|2021-06-08 21:07:00|33637.6|33487.6|33650|33500|33650|33500|33635.9|33485.9|26
1623186430000|2021-06-08 21:07:10|33652.8|33502.8|33644.2|33494.2|33654.5|33504.5|33643.2|33493.2|26
1623186440000|2021-06-08 21:07:20|33646.5|33496.5|33651.5|33501.5|33662|33512|33645.7|33495.7|36
1623186450000|2021-06-08 21:07:30|33651.8|33501.8|33660.3|33510.3|33667.6|33517.6|33651.8|33501.8|38
1623186460000|2021-06-08 21:07:40|33659.2|33509.2|33676|33526|33677.2|33527.2|33658.2|33508.2|32
1623186470000|2021-06-08 21:07:50|33677.6|33527.6|33673|33523|33683.7|33533.7|33673|33523|32
1623186480000|2021-06-08 21:08:00|33676.9|33526.9|33679.1|33529.1|33685.2|33535.2|33672.8|33522.8|28
1623186490000|2021-06-08 21:08:10|33680.6|33530.6|33678.4|33528.4|33682.2|33532.2|33676.5|33526.5|30
1623186500000|2021-06-08 21:08:20|33678.6|33528.6|33704.1|33554.1|33714.9|33564.9|33672.8|33522.8|31
1623186510000|2021-06-08 21:08:30|33703.3|33553.3|33717.7|33567.7|33724.3|33574.3|33700|33550|39
1623186520000|2021-06-08 21:08:40|33717.5|33567.5|33717.4|33567.4|33724.9|33574.9|33712.3|33562.3|32
1623186530000|2021-06-08 21:08:50|33716.4|33566.4|33715.4|33565.4|33720.2|33570.2|33702.7|33552.7|37
1623186540000|2021-06-08 21:09:00|33715.6|33565.6|33726.9|33576.9|33726.9|33576.9|33706.5|33556.5|36
1623186550000|2021-06-08 21:09:10|33728|33578|33735.3|33585.3|33736.6|33586.6|33724.3|33574.3|29
1623186560000|2021-06-08 21:09:20|33736.4|33586.4|33763.2|33613.2|33767.6|33617.6|33733.4|33583.4|35
1623186570000|2021-06-08 21:09:30|33763.8|33613.8|33771.8|33621.8|33771.8|33621.8|33755.9|33605.9|37
1623186580000|2021-06-08 21:09:40|33773.2|33623.2|33805.5|33655.5|33805.5|33655.5|33769.6|33619.6|32
1623186590000|2021-06-08 21:09:50|33805.8|33655.8|33868.5|33718.5|33868.5|33718.5|33805.8|33655.8|37
1623186600000|2021-06-08 21:10:00|33871.4|33721.4|33841.7|33691.7|33878.5|33728.5|33841.7|33691.7|37
1623186610000|2021-06-08 21:10:10|33841.5|33691.5|33805|33655|33842.6|33692.6|33803.4|33653.4|39
1623186620000|2021-06-08 21:10:20|33804.4|33654.4|33796.5|33646.5|33804.5|33654.5|33796|33646|37
1623186630000|2021-06-08 21:10:30|33796.6|33646.6|33799.8|33649.8|33804.4|33654.4|33795|33645|31
1623186640000|2021-06-08 21:10:40|33799.2|33649.2|33803.5|33653.5|33804.9|33654.9|33793.5|33643.5|28
1623186650000|2021-06-08 21:10:50|33802.3|33652.3|33806.2|33656.2|33806.8|33656.8|33802.3|33652.3|23
1623186660000|2021-06-08 21:11:00|33805.7|33655.7|33794.3|33644.3|33807.1|33657.1|33794.3|33644.3|30
1623186670000|2021-06-08 21:11:10|33794.1|33644.1|33787.4|33637.4|33796.1|33646.1|33787.4|33637.4|30
1623186680000|2021-06-08 21:11:20|33787.2|33637.2|33767.2|33617.2|33787.2|33637.2|33767.2|33617.2|36
1623186690000|2021-06-08 21:11:30|33759|33609|33743.6|33593.6|33759|33609|33738.2|33588.2|32
1623186700000|2021-06-08 21:11:40|33743.5|33593.5|33703.1|33553.1|33743.9|33593.9|33701.8|33551.8|37
1623186710000|2021-06-08 21:11:50|33701.9|33551.9|33693.6|33543.6|33708.8|33558.8|33690.8|33540.8|38
1623186720000|2021-06-08 21:12:00|33693.8|33543.8|33682.9|33532.9|33694|33544|33682.4|33532.4|33
1623186730000|2021-06-08 21:12:10|33688.6|33538.6|33685.9|33535.9|33688.6|33538.6|33673.4|33523.4|38
1623186740000|2021-06-08 21:12:20|33691.2|33541.2|33681.8|33531.8|33692|33542|33672.3|33522.3|29
1623186750000|2021-06-08 21:12:30|33682|33532|33673.9|33523.9|33683.8|33533.8|33673|33523|24
1623186760000|2021-06-08 21:12:40|33674.4|33524.4|33673.4|33523.4|33677|33527|33670.1|33520.1|21
1623186770000|2021-06-08 21:12:50|33677.6|33527.6|33689.4|33539.4|33689.4|33539.4|33671.6|33521.6|28
1623186780000|2021-06-08 21:13:00|33687.3|33537.3|33716.6|33566.6|33716.6|33566.6|33687.3|33537.3|29
1623186790000|2021-06-08 21:13:10|33719.3|33569.3|33744.7|33594.7|33744.7|33594.7|33719.3|33569.3|36
1623186800000|2021-06-08 21:13:20|33743.1|33593.1|33724.7|33574.7|33746.8|33596.8|33724.7|33574.7|28
1623186810000|2021-06-08 21:13:30|33725|33575|33723.9|33573.9|33727.2|33577.2|33716.1|33566.1|30
1623186820000|2021-06-08 21:13:40|33722|33572|33718.1|33568.1|33723.5|33573.5|33714.9|33564.9|31
1623186830000|2021-06-08 21:13:50|33716.5|33566.5|33703.4|33553.4|33717.7|33567.7|33694.5|33544.5|27
1623186840000|2021-06-08 21:14:00|33703.5|33553.5|33714.8|33564.8|33721.8|33571.8|33703.5|33553.5|23
1623186850000|2021-06-08 21:14:10|33714.4|33564.4|33725.4|33575.4|33734.3|33584.3|33714.4|33564.4|36
1623186860000|2021-06-08 21:14:20|33725.5|33575.5|33735|33585|33741.5|33591.5|33725.5|33575.5|26
1623186870000|2021-06-08 21:14:30|33735.1|33585.1|33725.7|33575.7|33736.2|33586.2|33722.2|33572.2|28
1623186880000|2021-06-08 21:14:40|33726.2|33576.2|33725.8|33575.8|33734.5|33584.5|33724.8|33574.8|25
1623186890000|2021-06-08 21:14:50|33725.7|33575.7|33737.3|33587.3|33741.5|33591.5|33724.2|33574.2|27
1623186900000|2021-06-08 21:15:00|33740.6|33590.6|33730.3|33580.3|33740.6|33590.6|33730.3|33580.3|28
1623186910000|2021-06-08 21:15:10|33732.9|33582.9|33720|33570|33732.9|33582.9|33715.7|33565.7|28
1623186920000|2021-06-08 21:15:20|33720.7|33570.7|33718.9|33568.9|33720.7|33570.7|33718.4|33568.4|28
1623186930000|2021-06-08 21:15:30|33718.8|33568.8|33715.2|33565.2|33718.8|33568.8|33714.1|33564.1|24
1623186940000|2021-06-08 21:15:40|33715.4|33565.4|33708.5|33558.5|33719.4|33569.4|33708.5|33558.5|25
1623186950000|2021-06-08 21:15:50|33706.6|33556.6|33705.5|33555.5|33709.9|33559.9|33699.5|33549.5|33
1623186960000|2021-06-08 21:16:00|33701.9|33551.9|33696.5|33546.5|33706.8|33556.8|33687.3|33537.3|34
1623186970000|2021-06-08 21:16:10|33696.7|33546.7|33699.8|33549.8|33702.4|33552.4|33696.7|33546.7|32
1623186980000|2021-06-08 21:16:20|33695.9|33545.9|33690.9|33540.9|33700.6|33550.6|33690.5|33540.5|33
1623186990000|2021-06-08 21:16:30|33695|33545|33694.3|33544.3|33697.1|33547.1|33694.3|33544.3|16
1623187000000|2021-06-08 21:16:40|33694.4|33544.4|33679.1|33529.1|33694.4|33544.4|33676.4|33526.4|26
1623187010000|2021-06-08 21:16:50|33674.5|33524.5|33654.2|33504.2|33677.9|33527.9|33654.2|33504.2|35
1623187020000|2021-06-08 21:17:00|33655.5|33505.5|33643.3|33493.3|33657.5|33507.5|33643.3|33493.3|23
1623187030000|2021-06-08 21:17:10|33644.1|33494.1|33625.6|33475.6|33644.1|33494.1|33615.6|33465.6|38
1623187040000|2021-06-08 21:17:20|33625.7|33475.7|33611.4|33461.4|33625.7|33475.7|33589.1|33439.1|39
1623187050000|2021-06-08 21:17:30|33610.4|33460.4|33586|33436|33611.3|33461.3|33583.1|33433.1|36
1623187060000|2021-06-08 21:17:40|33586.4|33436.4|33581.2|33431.2|33592.3|33442.3|33580.6|33430.6|33
1623187070000|2021-06-08 21:17:50|33581.4|33431.4|33565|33415|33581.4|33431.4|33562.5|33412.5|33
1623187080000|2021-06-08 21:18:00|33566.8|33416.8|33551|33401|33571.8|33421.8|33549.9|33399.9|33
1623187090000|2021-06-08 21:18:10|33551.4|33401.4|33560.2|33410.2|33560.6|33410.6|33550.9|33400.9|25
1623187100000|2021-06-08 21:18:20|33560.6|33410.6|33581.1|33431.1|33583.4|33433.4|33559.4|33409.4|31
1623187110000|2021-06-08 21:18:30|33581.4|33431.4|33589.4|33439.4|33596.2|33446.2|33575.6|33425.6|32
1623187120000|2021-06-08 21:18:40|33586.9|33436.9|33594|33444|33598.8|33448.8|33584.4|33434.4|28
1623187130000|2021-06-08 21:18:50|33595.9|33445.9|33600.4|33450.4|33601.2|33451.2|33588.7|33438.7|32
1623187140000|2021-06-08 21:19:00|33598.7|33448.7|33598.1|33448.1|33599.4|33449.4|33593|33443|29
1623187150000|2021-06-08 21:19:10|33598.2|33448.2|33601.4|33451.4|33603.9|33453.9|33596.5|33446.5|18
1623187160000|2021-06-08 21:19:20|33602.1|33452.1|33604.5|33454.5|33606.4|33456.4|33602.1|33452.1|22
1623187170000|2021-06-08 21:19:30|33604.4|33454.4|33607.9|33457.9|33607.9|33457.9|33603.7|33453.7|11
1623187180000|2021-06-08 21:19:40|33606.8|33456.8|33615.7|33465.7|33615.9|33465.9|33606.8|33456.8|25
1623187190000|2021-06-08 21:19:50|33615.9|33465.9|33642.2|33492.2|33642.8|33492.8|33615.3|33465.3|34
1623187200000|2021-06-08 21:20:00|33641.8|33491.8|33625.2|33475.2|33641.8|33491.8|33620|33470|26
1623187210000|2021-06-08 21:20:10|33625.7|33475.7|33626.9|33476.9|33627.2|33477.2|33624.9|33474.9|27
1623187220000|2021-06-08 21:20:20|33626.2|33476.2|33614.2|33464.2|33627.3|33477.3|33614.2|33464.2|9
1623187230000|2021-06-08 21:20:30|33613.1|33463.1|33583.6|33433.6|33613.1|33463.1|33583.6|33433.6|31
1623187240000|2021-06-08 21:20:40|33583.3|33433.3|33594.3|33444.3|33598.2|33448.2|33578|33428|31
1623187250000|2021-06-08 21:20:50|33595|33445|33624.6|33474.6|33626.9|33476.9|33595|33445|32
1623187260000|2021-06-08 21:21:00|33621.2|33471.2|33617.6|33467.6|33622.1|33472.1|33610.7|33460.7|32
1623187270000|2021-06-08 21:21:10|33618.8|33468.8|33616|33466|33619.6|33469.6|33607.3|33457.3|33
1623187280000|2021-06-08 21:21:20|33615.8|33465.8|33598.6|33448.6|33615.8|33465.8|33596.8|33446.8|29
1623187290000|2021-06-08 21:21:30|33598.7|33448.7|33603.2|33453.2|33615.1|33465.1|33598.7|33448.7|32
1623187300000|2021-06-08 21:21:40|33603.1|33453.1|33583.8|33433.8|33607.6|33457.6|33582.8|33432.8|27
1623187310000|2021-06-08 21:21:50|33582.8|33432.8|33582.2|33432.2|33589.3|33439.3|33582.2|33432.2|15
1623187320000|2021-06-08 21:22:00|33585.1|33435.1|33585.3|33435.3|33585.7|33435.7|33581.1|33431.1|22
1623187330000|2021-06-08 21:22:10|33581.1|33431.1|33579.3|33429.3|33586.9|33436.9|33578.2|33428.2|28
1623187340000|2021-06-08 21:22:20|33579.7|33429.7|33580.5|33430.5|33585.8|33435.8|33577.8|33427.8|24
1623187350000|2021-06-08 21:22:30|33584.4|33434.4|33565|33415|33584.5|33434.5|33556.2|33406.2|22
1623187360000|2021-06-08 21:22:40|33572|33422|33580.9|33430.9|33585.2|33435.2|33572|33422|26
1623187370000|2021-06-08 21:22:50|33581.6|33431.6|33580.6|33430.6|33591.4|33441.4|33573.7|33423.7|13
1623187380000|2021-06-08 21:23:00|33587.1|33437.1|33580.3|33430.3|33590.5|33440.5|33569.4|33419.4|33
1623187390000|2021-06-08 21:23:10|33576.9|33426.9|33574.5|33424.5|33580.7|33430.7|33572.5|33422.5|16
1623187400000|2021-06-08 21:23:20|33573.4|33423.4|33579.2|33429.2|33583.7|33433.7|33569.4|33419.4|29
1623187410000|2021-06-08 21:23:30|33578.4|33428.4|33583.9|33433.9|33584.5|33434.5|33565.4|33415.4|32
1623187420000|2021-06-08 21:23:40|33583.3|33433.3|33575.1|33425.1|33585.1|33435.1|33565.4|33415.4|31
1623187430000|2021-06-08 21:23:50|33571.5|33421.5|33570.7|33420.7|33587.4|33437.4|33565|33415|30
1623187440000|2021-06-08 21:24:00|33579.4|33429.4|33581.5|33431.5|33585.6|33435.6|33564.9|33414.9|28
1623187450000|2021-06-08 21:24:10|33581.7|33431.7|33574.3|33424.3|33581.7|33431.7|33565.5|33415.5|28
1623187460000|2021-06-08 21:24:20|33574.1|33424.1|33570.9|33420.9|33574.3|33424.3|33562.9|33412.9|21
1623187470000|2021-06-08 21:24:30|33563.9|33413.9|33579.6|33429.6|33579.6|33429.6|33563.5|33413.5|21
1623187480000|2021-06-08 21:24:40|33580.1|33430.1|33578.1|33428.1|33585.1|33435.1|33577.6|33427.6|32
1623187490000|2021-06-08 21:24:50|33578|33428|33576.7|33426.7|33579.3|33429.3|33575.8|33425.8|26
1623187500000|2021-06-08 21:25:00|33576.8|33426.8|33580|33430|33580.4|33430.4|33575|33425|23
1623187510000|2021-06-08 21:25:10|33577.5|33427.5|33587.9|33437.9|33591.4|33441.4|33577.5|33427.5|20
1623187520000|2021-06-08 21:25:20|33586.2|33436.2|33600.8|33450.8|33605.7|33455.7|33586.2|33436.2|34
1623187530000|2021-06-08 21:25:30|33601|33451|33615.6|33465.6|33618.5|33468.5|33584.9|33434.9|29
1623187540000|2021-06-08 21:25:40|33613.3|33463.3|33622.8|33472.8|33638.6|33488.6|33611.5|33461.5|36
1623187550000|2021-06-08 21:25:50|33621.6|33471.6|33657.6|33507.6|33657.6|33507.6|33621.6|33471.6|32
1623187560000|2021-06-08 21:26:00|33655.3|33505.3|33638.4|33488.4|33662.7|33512.7|33638.4|33488.4|29
1623187570000|2021-06-08 21:26:10|33638.5|33488.5|33649.2|33499.2|33660.6|33510.6|33638.5|33488.5|26
1623187580000|2021-06-08 21:26:20|33654.1|33504.1|33650.4|33500.4|33662.1|33512.1|33650.3|33500.3|27
1623187590000|2021-06-08 21:26:30|33650.2|33500.2|33658.8|33508.8|33662.1|33512.1|33650.2|33500.2|28
1623187600000|2021-06-08 21:26:40|33642.4|33492.4|33655.4|33505.4|33666.5|33516.5|33642.4|33492.4|17
1623187610000|2021-06-08 21:26:50|33656.3|33506.3|33667.9|33517.9|33668.3|33518.3|33654.8|33504.8|24
1623187620000|2021-06-08 21:27:00|33654.7|33504.7|33657|33507|33667.9|33517.9|33652|33502|28
1623187630000|2021-06-08 21:27:10|33662.5|33512.5|33649.1|33499.1|33662.5|33512.5|33645.5|33495.5|30
1623187640000|2021-06-08 21:27:20|33650.8|33500.8|33648|33498|33659.5|33509.5|33645.1|33495.1|22
1623187650000|2021-06-08 21:27:30|33648.6|33498.6|33633.5|33483.5|33650.4|33500.4|33633.5|33483.5|22
1623187660000|2021-06-08 21:27:40|33633.1|33483.1|33641.4|33491.4|33644.4|33494.4|33633.1|33483.1|22
1623187670000|2021-06-08 21:27:50|33633.5|33483.5|33633.1|33483.1|33633.8|33483.8|33623.5|33473.5|15
1623187680000|2021-06-08 21:28:00|33633.9|33483.9|33627|33477|33635.7|33485.7|33622.8|33472.8|22
1623187690000|2021-06-08 21:28:10|33624.8|33474.8|33629.7|33479.7|33636.4|33486.4|33624.8|33474.8|22
1623187700000|2021-06-08 21:28:20|33637.1|33487.1|33629.6|33479.6|33638.5|33488.5|33629.6|33479.6|16
1623187710000|2021-06-08 21:28:30|33637.3|33487.3|33639.2|33489.2|33639.2|33489.2|33629.8|33479.8|18
1623187720000|2021-06-08 21:28:40|33635.2|33485.2|33633.8|33483.8|33636.6|33486.6|33633.3|33483.3|16
1623187730000|2021-06-08 21:28:50|33636.4|33486.4|33646.4|33496.4|33646.4|33496.4|33632.8|33482.8|17
1623187740000|2021-06-08 21:29:00|33645.7|33495.7|33643.8|33493.8|33649.1|33499.1|33642.6|33492.6|10
1623187750000|2021-06-08 21:29:10|33647.2|33497.2|33634|33484|33647.5|33497.5|33631.1|33481.1|14
1623187760000|2021-06-08 21:29:20|33634.9|33484.9|33649.2|33499.2|33649.6|33499.6|33631.8|33481.8|17
1623187770000|2021-06-08 21:29:30|33649.7|33499.7|33651.1|33501.1|33651.6|33501.6|33648.1|33498.1|14
1623187780000|2021-06-08 21:29:40|33651.2|33501.2|33648.5|33498.5|33657.7|33507.7|33647.8|33497.8|24
1623187790000|2021-06-08 21:29:50|33649.4|33499.4|33649.3|33499.3|33649.4|33499.4|33644.9|33494.9|24
1623187800000|2021-06-08 21:30:00|33648.7|33498.7|33635.6|33485.6|33650.6|33500.6|33635.6|33485.6|19
1623187810000|2021-06-08 21:30:10|33636.1|33486.1|33648.6|33498.6|33651.3|33501.3|33635.6|33485.6|21
1623187820000|2021-06-08 21:30:20|33648.3|33498.3|33645.3|33495.3|33649.6|33499.6|33629.9|33479.9|22
1623187830000|2021-06-08 21:30:30|33644.6|33494.6|33610.6|33460.6|33644.6|33494.6|33610.6|33460.6|33
1623187840000|2021-06-08 21:30:40|33609.4|33459.4|33603.9|33453.9|33612.1|33462.1|33601.9|33451.9|21
1623187850000|2021-06-08 21:30:50|33601.9|33451.9|33601.7|33451.7|33605.8|33455.8|33599.7|33449.7|21
1623187860000|2021-06-08 21:31:00|33601.5|33451.5|33597.3|33447.3|33604.6|33454.6|33596.8|33446.8|20
1623187870000|2021-06-08 21:31:10|33597.6|33447.6|33597.4|33447.4|33597.6|33447.6|33596.8|33446.8|8
1623187880000|2021-06-08 21:31:20|33597.5|33447.5|33597|33447|33597.5|33447.5|33580.8|33430.8|20
1623187890000|2021-06-08 21:31:30|33597.9|33447.9|33593.7|33443.7|33597.9|33447.9|33591.3|33441.3|20
1623187900000|2021-06-08 21:31:40|33594.3|33444.3|33595.4|33445.4|33599.6|33449.6|33587.4|33437.4|28
1623187910000|2021-06-08 21:31:50|33599.6|33449.6|33608.4|33458.4|33609.5|33459.5|33595.4|33445.4|28
1623187920000|2021-06-08 21:32:00|33608.3|33458.3|33614.3|33464.3|33614.3|33464.3|33608.3|33458.3|24
1623187930000|2021-06-08 21:32:10|33614.5|33464.5|33618|33468|33619|33469|33610.3|33460.3|21
1623187940000|2021-06-08 21:32:20|33620.5|33470.5|33636.6|33486.6|33636.6|33486.6|33618.7|33468.7|34
1623187950000|2021-06-08 21:32:30|33636.7|33486.7|33648.2|33498.2|33648.2|33498.2|33635.3|33485.3|20
1623187960000|2021-06-08 21:32:40|33648.3|33498.3|33645.9|33495.9|33649.8|33499.8|33639.8|33489.8|23
1623187970000|2021-06-08 21:32:50|33649.2|33499.2|33647.3|33497.3|33649.9|33499.9|33646|33496|25
1623187980000|2021-06-08 21:33:00|33647.4|33497.4|33645.4|33495.4|33654.1|33504.1|33644.6|33494.6|15
1623187990000|2021-06-08 21:33:10|33646.3|33496.3|33654.5|33504.5|33663.7|33513.7|33646.3|33496.3|17
1623188000000|2021-06-08 21:33:20|33656.1|33506.1|33653.5|33503.5|33657.2|33507.2|33651.9|33501.9|26
1623188010000|2021-06-08 21:33:30|33653.1|33503.1|33648.2|33498.2|33653.9|33503.9|33648.2|33498.2|24
1623188020000|2021-06-08 21:33:40|33648.3|33498.3|33647|33497|33649.2|33499.2|33647|33497|16
1623188030000|2021-06-08 21:33:50|33648.5|33498.5|33649.7|33499.7|33650|33500|33648.5|33498.5|9
1623188040000|2021-06-08 21:34:00|33648.7|33498.7|33650.6|33500.6|33650.6|33500.6|33648.7|33498.7|11
1623188050000|2021-06-08 21:34:10|33650.2|33500.2|33646.5|33496.5|33650.2|33500.2|33646.2|33496.2|12
1623188060000|2021-06-08 21:34:20|33642.7|33492.7|33635.8|33485.8|33643|33493|33635.8|33485.8|8
1623188070000|2021-06-08 21:34:30|33635.9|33485.9|33623.8|33473.8|33638.7|33488.7|33623.8|33473.8|14
1623188080000|2021-06-08 21:34:40|33633.3|33483.3|33631.4|33481.4|33641.7|33491.7|33628.9|33478.9|14
1623188090000|2021-06-08 21:34:50|33629.7|33479.7|33621.7|33471.7|33630.8|33480.8|33614.1|33464.1|25
1623188100000|2021-06-08 21:35:00|33621.5|33471.5|33608.1|33458.1|33621.5|33471.5|33605|33455|13
1623188110000|2021-06-08 21:35:10|33607.8|33457.8|33602.3|33452.3|33607.8|33457.8|33601.8|33451.8|11
1623188120000|2021-06-08 21:35:20|33599.3|33449.3|33598.7|33448.7|33602.2|33452.2|33593|33443|8
1623188130000|2021-06-08 21:35:30|33594|33444|33594.2|33444.2|33597|33447|33585.4|33435.4|26
1623188140000|2021-06-08 21:35:40|33593.5|33443.5|33596|33446|33602.3|33452.3|33593.4|33443.4|29
1623188150000|2021-06-08 21:35:50|33594.7|33444.7|33597.4|33447.4|33601.8|33451.8|33593.6|33443.6|23
1623188160000|2021-06-08 21:36:00|33601.3|33451.3|33597.8|33447.8|33601.3|33451.3|33592.9|33442.9|18
1623188170000|2021-06-08 21:36:10|33598.1|33448.1|33596.1|33446.1|33603.6|33453.6|33596.1|33446.1|18
1623188180000|2021-06-08 21:36:20|33596|33446|33586|33436|33597.6|33447.6|33584.9|33434.9|19
1623188190000|2021-06-08 21:36:30|33584.8|33434.8|33582.9|33432.9|33591.4|33441.4|33582.9|33432.9|23
1623188200000|2021-06-08 21:36:40|33582.8|33432.8|33576.6|33426.6|33583.7|33433.7|33571.2|33421.2|28
1623188210000|2021-06-08 21:36:50|33576.1|33426.1|33562.6|33412.6|33576.1|33426.1|33562.6|33412.6|26
1623188220000|2021-06-08 21:37:00|33566.7|33416.7|33545.2|33395.2|33566.7|33416.7|33545.2|33395.2|37
1623188230000|2021-06-08 21:37:10|33545|33395|33535.8|33385.8|33545|33395|33535.8|33385.8|33
1623188240000|2021-06-08 21:37:20|33534.8|33384.8|33485.7|33335.7|33534.8|33384.8|33485.7|33335.7|39
1623188250000|2021-06-08 21:37:30|33484.5|33334.5|33477.8|33327.8|33486.6|33336.6|33472.5|33322.5|36
1623188260000|2021-06-08 21:37:40|33477.9|33327.9|33472.2|33322.2|33482.7|33332.7|33470.3|33320.3|27
1623188270000|2021-06-08 21:37:50|33472.1|33322.1|33462.5|33312.5|33472.5|33322.5|33462.5|33312.5|27
1623188280000|2021-06-08 21:38:00|33458.1|33308.1|33456.2|33306.2|33458.1|33308.1|33444.8|33294.8|36
1623188290000|2021-06-08 21:38:10|33454.4|33304.4|33433.1|33283.1|33458.1|33308.1|33420|33270|37
1623188300000|2021-06-08 21:38:20|33433|33283|33432.6|33282.6|33438.1|33288.1|33417.8|33267.8|32
1623188310000|2021-06-08 21:38:30|33432.9|33282.9|33419.5|33269.5|33435.7|33285.7|33418.7|33268.7|35
1623188320000|2021-06-08 21:38:40|33420.1|33270.1|33411.9|33261.9|33420.1|33270.1|33408.3|33258.3|36
1623188330000|2021-06-08 21:38:50|33412.6|33262.6|33394.5|33244.5|33412.6|33262.6|33394.5|33244.5|36
1623188340000|2021-06-08 21:39:00|33393.9|33243.9|33386|33236|33393.9|33243.9|33384.1|33234.1|38
1623188350000|2021-06-08 21:39:10|33386.4|33236.4|33391.6|33241.6|33394.5|33244.5|33379.8|33229.8|35
1623188360000|2021-06-08 21:39:20|33390.8|33240.8|33436.2|33286.2|33440.4|33290.4|33390|33240|38
1623188370000|2021-06-08 21:39:30|33433.9|33283.9|33452.4|33302.4|33467.2|33317.2|33433.9|33283.9|34
1623188380000|2021-06-08 21:39:40|33451.5|33301.5|33439.2|33289.2|33455.8|33305.8|33438.9|33288.9|33
1623188390000|2021-06-08 21:39:50|33439.5|33289.5|33436.1|33286.1|33445.6|33295.6|33436.1|33286.1|35
1623188400000|2021-06-08 21:40:00|33436.4|33286.4|33438.3|33288.3|33439.2|33289.2|33432|33282|28
1623188410000|2021-06-08 21:40:10|33439.4|33289.4|33443.7|33293.7|33444.9|33294.9|33438.3|33288.3|34
1623188420000|2021-06-08 21:40:20|33444|33294|33439.5|33289.5|33448.8|33298.8|33439.5|33289.5|15
1623188430000|2021-06-08 21:40:30|33442.3|33292.3|33455.5|33305.5|33455.5|33305.5|33436.4|33286.4|37
1623188440000|2021-06-08 21:40:40|33456.2|33306.2|33472.7|33322.7|33478.6|33328.6|33453.5|33303.5|30
1623188450000|2021-06-08 21:40:50|33475.3|33325.3|33485.8|33335.8|33485.8|33335.8|33473.9|33323.9|30
1623188460000|2021-06-08 21:41:00|33485.4|33335.4|33488.8|33338.8|33488.8|33338.8|33483.3|33333.3|27
1623188470000|2021-06-08 21:41:10|33491|33341|33497.8|33347.8|33497.8|33347.8|33490.3|33340.3|21
1623188480000|2021-06-08 21:41:20|33501.1|33351.1|33517.4|33367.4|33519.5|33369.5|33501.1|33351.1|32
1623188490000|2021-06-08 21:41:30|33517.7|33367.7|33525|33375|33526.3|33376.3|33517.7|33367.7|24
1623188500000|2021-06-08 21:41:40|33527|33377|33533.9|33383.9|33534.4|33384.4|33525.6|33375.6|15
1623188510000|2021-06-08 21:41:50|33532.7|33382.7|33526.5|33376.5|33533.5|33383.5|33525.9|33375.9|20
1623188520000|2021-06-08 21:42:00|33527.4|33377.4|33513.7|33363.7|33527.4|33377.4|33508.8|33358.8|29
1623188530000|2021-06-08 21:42:10|33514.8|33364.8|33503.8|33353.8|33514.8|33364.8|33502.8|33352.8|26
1623188540000|2021-06-08 21:42:20|33503.9|33353.9|33502.5|33352.5|33504.7|33354.7|33494.7|33344.7|26
1623188550000|2021-06-08 21:42:30|33502.6|33352.6|33514.7|33364.7|33514.7|33364.7|33501|33351|33
1623188560000|2021-06-08 21:42:40|33514.3|33364.3|33521.1|33371.1|33521.1|33371.1|33514.3|33364.3|21
1623188570000|2021-06-08 21:42:50|33520.8|33370.8|33537.7|33387.7|33539|33389|33519|33369|28
1623188580000|2021-06-08 21:43:00|33538.4|33388.4|33538.9|33388.9|33541.7|33391.7|33533.9|33383.9|22
1623188590000|2021-06-08 21:43:10|33539.9|33389.9|33538.7|33388.7|33539.9|33389.9|33537.5|33387.5|7
1623188600000|2021-06-08 21:43:20|33537.5|33387.5|33521.4|33371.4|33538.6|33388.6|33521.4|33371.4|26
1623188610000|2021-06-08 21:43:30|33520.4|33370.4|33510.9|33360.9|33520.4|33370.4|33509.1|33359.1|34
1623188620000|2021-06-08 21:43:40|33511|33361|33530.1|33380.1|33530.6|33380.6|33511|33361|37
1623188630000|2021-06-08 21:43:50|33531.3|33381.3|33551.9|33401.9|33554|33404|33531.3|33381.3|25
1623188640000|2021-06-08 21:44:00|33557.7|33407.7|33658.2|33508.2|33658.5|33508.5|33557.1|33407.1|39
1623188650000|2021-06-08 21:44:10|33666.8|33516.8|33642.5|33492.5|33681.4|33531.4|33642.3|33492.3|37
1623188660000|2021-06-08 21:44:20|33637.7|33487.7|33622.4|33472.4|33639.9|33489.9|33621.7|33471.7|36
1623188670000|2021-06-08 21:44:30|33622.3|33472.3|33640.3|33490.3|33642.5|33492.5|33622.3|33472.3|33
1623188680000|2021-06-08 21:44:40|33640.8|33490.8|33616.5|33466.5|33643.3|33493.3|33616.3|33466.3|35
1623188690000|2021-06-08 21:44:50|33613.6|33463.6|33599.4|33449.4|33613.6|33463.6|33595.4|33445.4|32
1623188700000|2021-06-08 21:45:00|33599.8|33449.8|33676.5|33526.5|33676.5|33526.5|33599|33449|39
1623188710000|2021-06-08 21:45:10|33677.4|33527.4|33656.4|33506.4|33681|33531|33642.2|33492.2|40
1623188720000|2021-06-08 21:45:20|33667.8|33517.8|33651.6|33501.6|33696|33546|33649.3|33499.3|40
1623188730000|2021-06-08 21:45:30|33651|33501|33685.2|33535.2|33686.1|33536.1|33651|33501|32
1623188740000|2021-06-08 21:45:40|33684.4|33534.4|33704.7|33554.7|33728.1|33578.1|33678|33528|35
1623188750000|2021-06-08 21:45:50|33705.3|33555.3|33679.7|33529.7|33709.9|33559.9|33679.7|33529.7|36
1623188760000|2021-06-08 21:46:00|33679.4|33529.4|33758.7|33608.7|33758.7|33608.7|33672.7|33522.7|37
1623188770000|2021-06-08 21:46:10|33766.5|33616.5|33725.5|33575.5|33770.4|33620.4|33705.3|33555.3|39
1623188780000|2021-06-08 21:46:20|33722.7|33572.7|33701.6|33551.6|33736.2|33586.2|33701.6|33551.6|38
1623188790000|2021-06-08 21:46:30|33702.7|33552.7|33722.4|33572.4|33724.7|33574.7|33701.6|33551.6|36
1623188800000|2021-06-08 21:46:40|33724.3|33574.3|33704.5|33554.5|33729.6|33579.6|33704.5|33554.5|35
1623188810000|2021-06-08 21:46:50|33707.8|33557.8|33727|33577|33731.3|33581.3|33707.6|33557.6|36
1623188820000|2021-06-08 21:47:00|33727.3|33577.3|33704.1|33554.1|33737.7|33587.7|33704.1|33554.1|37
1623188830000|2021-06-08 21:47:10|33702.4|33552.4|33700.5|33550.5|33702.4|33552.4|33682.1|33532.1|36
1623188840000|2021-06-08 21:47:20|33703.1|33553.1|33717.2|33567.2|33718.7|33568.7|33695.5|33545.5|31
1623188850000|2021-06-08 21:47:30|33718.1|33568.1|33721.6|33571.6|33725.9|33575.9|33717.4|33567.4|37
1623188860000|2021-06-08 21:47:40|33719.6|33569.6|33701.9|33551.9|33720.6|33570.6|33693.2|33543.2|37
1623188870000|2021-06-08 21:47:50|33705.8|33555.8|33723.7|33573.7|33723.7|33573.7|33704.3|33554.3|32
1623188880000|2021-06-08 21:48:00|33724.6|33574.6|33703.3|33553.3|33728.6|33578.6|33703.3|33553.3|37
1623188890000|2021-06-08 21:48:10|33701.6|33551.6|33680.7|33530.7|33701.6|33551.6|33680.5|33530.5|38
1623188900000|2021-06-08 21:48:20|33680.9|33530.9|33676.3|33526.3|33692.8|33542.8|33676.3|33526.3|30
1623188910000|2021-06-08 21:48:30|33680.7|33530.7|33689.8|33539.8|33689.8|33539.8|33680.7|33530.7|33
1623188920000|2021-06-08 21:48:40|33691.4|33541.4|33698|33548|33702.1|33552.1|33690.8|33540.8|37
1623188930000|2021-06-08 21:48:50|33698.1|33548.1|33678.2|33528.2|33698.1|33548.1|33675.7|33525.7|37
1623188940000|2021-06-08 21:49:00|33678.3|33528.3|33696.9|33546.9|33697.2|33547.2|33674|33524|35
1623188950000|2021-06-08 21:49:10|33698.4|33548.4|33690.3|33540.3|33715.8|33565.8|33690.3|33540.3|34
1623188960000|2021-06-08 21:49:20|33691|33541|33677.9|33527.9|33691|33541|33677.9|33527.9|33
1623188970000|2021-06-08 21:49:30|33678.9|33528.9|33653.6|33503.6|33679.2|33529.2|33653.6|33503.6|30
1623188980000|2021-06-08 21:49:40|33654|33504|33662.2|33512.2|33665.1|33515.1|33653.4|33503.4|33
1623188990000|2021-06-08 21:49:50|33661.4|33511.4|33676|33526|33681.5|33531.5|33661.4|33511.4|29
1623189000000|2021-06-08 21:50:00|33674.6|33524.6|33657.2|33507.2|33674.7|33524.7|33652.4|33502.4|40
1623189010000|2021-06-08 21:50:10|33655.6|33505.6|33677.4|33527.4|33679.9|33529.9|33655.6|33505.6|35
1623189020000|2021-06-08 21:50:20|33676.2|33526.2|33684.1|33534.1|33687.9|33537.9|33676.2|33526.2|29
1623189030000|2021-06-08 21:50:30|33682.7|33532.7|33702.5|33552.5|33702.5|33552.5|33681.8|33531.8|30
1623189040000|2021-06-08 21:50:40|33706.5|33556.5|33683.7|33533.7|33710.1|33560.1|33682.7|33532.7|33
1623189050000|2021-06-08 21:50:50|33682.3|33532.3|33681.7|33531.7|33683.7|33533.7|33677.9|33527.9|35
1623189060000|2021-06-08 21:51:00|33682.2|33532.2|33695.4|33545.4|33696.4|33546.4|33681.8|33531.8|31
1623189070000|2021-06-08 21:51:10|33693.2|33543.2|33706.5|33556.5|33710.3|33560.3|33692.6|33542.6|32
1623189080000|2021-06-08 21:51:20|33705.9|33555.9|33683.9|33533.9|33705.9|33555.9|33680.3|33530.3|33
1623189090000|2021-06-08 21:51:30|33681.9|33531.9|33696.4|33546.4|33697.9|33547.9|33681.9|33531.9|34
1623189100000|2021-06-08 21:51:40|33696.6|33546.6|33696.7|33546.7|33699.4|33549.4|33691.9|33541.9|24
1623189110000|2021-06-08 21:51:50|33696.1|33546.1|33710.8|33560.8|33713.6|33563.6|33696.1|33546.1|27
1623189120000|2021-06-08 21:52:00|33711.9|33561.9|33729.2|33579.2|33729.3|33579.3|33711.4|33561.4|34
1623189130000|2021-06-08 21:52:10|33727.7|33577.7|33700.8|33550.8|33727.8|33577.8|33700.8|33550.8|33
1623189140000|2021-06-08 21:52:20|33704.8|33554.8|33719.1|33569.1|33719.8|33569.8|33700|33550|32
1623189150000|2021-06-08 21:52:30|33719.4|33569.4|33715|33565|33722.4|33572.4|33712.1|33562.1|28
1623189160000|2021-06-08 21:52:40|33716.6|33566.6|33718.5|33568.5|33718.5|33568.5|33711.8|33561.8|29
1623189170000|2021-06-08 21:52:50|33717|33567|33725.3|33575.3|33727.1|33577.1|33707.8|33557.8|39
1623189180000|2021-06-08 21:53:00|33727.3|33577.3|33738.8|33588.8|33762.4|33612.4|33726.7|33576.7|34
1623189190000|2021-06-08 21:53:10|33744.6|33594.6|33740.7|33590.7|33754.4|33604.4|33738.1|33588.1|38
1623189200000|2021-06-08 21:53:20|33743.9|33593.9|33738.7|33588.7|33747.9|33597.9|33733.7|33583.7|31
1623189210000|2021-06-08 21:53:30|33736.4|33586.4|33730.2|33580.2|33740.2|33590.2|33730.2|33580.2|37
1623189220000|2021-06-08 21:53:40|33731.9|33581.9|33732.4|33582.4|33732.8|33582.8|33728.5|33578.5|30
1623189230000|2021-06-08 21:53:50|33732.1|33582.1|33730.1|33580.1|33738.7|33588.7|33724.2|33574.2|31
1623189240000|2021-06-08 21:54:00|33725.9|33575.9|33714|33564|33729.4|33579.4|33708.8|33558.8|32
1623189250000|2021-06-08 21:54:10|33710.3|33560.3|33694.9|33544.9|33713.2|33563.2|33691.6|33541.6|34
1623189260000|2021-06-08 21:54:20|33694.7|33544.7|33700.6|33550.6|33705.2|33555.2|33691.4|33541.4|33
1623189270000|2021-06-08 21:54:30|33695.3|33545.3|33714.3|33564.3|33718.1|33568.1|33695.3|33545.3|37
1623189280000|2021-06-08 21:54:40|33715.8|33565.8|33697.9|33547.9|33717.6|33567.6|33697.7|33547.7|34
1623189290000|2021-06-08 21:54:50|33697.8|33547.8|33693.7|33543.7|33706.2|33556.2|33685.6|33535.6|34
1623189300000|2021-06-08 21:55:00|33693.9|33543.9|33688.7|33538.7|33697.4|33547.4|33684.4|33534.4|32
1623189310000|2021-06-08 21:55:10|33689.2|33539.2|33684|33534|33689.9|33539.9|33672.6|33522.6|26
1623189320000|2021-06-08 21:55:20|33684.9|33534.9|33673.9|33523.9|33684.9|33534.9|33673.9|33523.9|26
1623189330000|2021-06-08 21:55:30|33675.5|33525.5|33676.6|33526.6|33676.9|33526.9|33673.2|33523.2|30
1623189340000|2021-06-08 21:55:40|33672.1|33522.1|33656.3|33506.3|33672.1|33522.1|33656.2|33506.2|35
1623189350000|2021-06-08 21:55:50|33656.9|33506.9|33658.5|33508.5|33661.9|33511.9|33655.1|33505.1|16
1623189360000|2021-06-08 21:56:00|33662.7|33512.7|33674.4|33524.4|33683.4|33533.4|33659.8|33509.8|34
1623189370000|2021-06-08 21:56:10|33674.5|33524.5|33681.3|33531.3|33681.4|33531.4|33674.2|33524.2|32
1623189380000|2021-06-08 21:56:20|33681.1|33531.1|33666.6|33516.6|33681.3|33531.3|33663.6|33513.6|32
1623189390000|2021-06-08 21:56:30|33666.4|33516.4|33668.8|33518.8|33669.3|33519.3|33665.6|33515.6|27
1623189400000|2021-06-08 21:56:40|33668.3|33518.3|33666|33516|33669.4|33519.4|33664.6|33514.6|34
1623189410000|2021-06-08 21:56:50|33666.2|33516.2|33661.1|33511.1|33666.8|33516.8|33660.1|33510.1|30
1623189420000|2021-06-08 21:57:00|33661|33511|33657.4|33507.4|33661.2|33511.2|33656.3|33506.3|30
1623189430000|2021-06-08 21:57:10|33657.3|33507.3|33638.6|33488.6|33657.7|33507.7|33637.1|33487.1|36
1623189440000|2021-06-08 21:57:20|33634.4|33484.4|33636|33486|33639.3|33489.3|33630.7|33480.7|33
1623189450000|2021-06-08 21:57:30|33638|33488|33629.9|33479.9|33648.8|33498.8|33628.5|33478.5|37
1623189460000|2021-06-08 21:57:40|33629.1|33479.1|33609.2|33459.2|33629.6|33479.6|33609.1|33459.1|31
1623189470000|2021-06-08 21:57:50|33611.2|33461.2|33590.9|33440.9|33611.2|33461.2|33590.9|33440.9|30
1623189480000|2021-06-08 21:58:00|33591.3|33441.3|33598.5|33448.5|33598.5|33448.5|33589.8|33439.8|30
1623189490000|2021-06-08 21:58:10|33598.6|33448.6|33626.4|33476.4|33637.7|33487.7|33598.6|33448.6|38
1623189500000|2021-06-08 21:58:20|33626|33476|33613.1|33463.1|33629.8|33479.8|33613|33463|37
1623189510000|2021-06-08 21:58:30|33613|33463|33601.6|33451.6|33613.2|33463.2|33599.4|33449.4|36
1623189520000|2021-06-08 21:58:40|33595.4|33445.4|33613.8|33463.8|33613.9|33463.9|33594|33444|29
1623189530000|2021-06-08 21:58:50|33613.6|33463.6|33618.7|33468.7|33620.3|33470.3|33613.6|33463.6|25
1623189540000|2021-06-08 21:59:00|33619|33469|33614.2|33464.2|33619.8|33469.8|33610.8|33460.8|25
1623189550000|2021-06-08 21:59:10|33613.9|33463.9|33602.7|33452.7|33616.3|33466.3|33602.6|33452.6|31
1623189560000|2021-06-08 21:59:20|33601.6|33451.6|33597.5|33447.5|33603.3|33453.3|33595.8|33445.8|28
1623189570000|2021-06-08 21:59:30|33597.6|33447.6|33580.6|33430.6|33597.6|33447.6|33580.6|33430.6|26
1623189580000|2021-06-08 21:59:40|33580.4|33430.4|33590.3|33440.3|33591.3|33441.3|33576.8|33426.8|31
1623189590000|2021-06-08 21:59:50|33590.5|33440.5|33564.1|33414.1|33593.4|33443.4|33564.1|33414.1|32
1623189600000|2021-06-08 22:00:00|33561.3|33411.3|33496.6|33346.6|33565.4|33415.4|33496.6|33346.6|39
1623189610000|2021-06-08 22:00:10|33495.3|33345.3|33512.4|33362.4|33512.4|33362.4|33457.9|33307.9|40
1623189620000|2021-06-08 22:00:20|33519.7|33369.7|33506|33356|33520|33370|33506|33356|39
1623189630000|2021-06-08 22:00:30|33505.7|33355.7|33495.8|33345.8|33505.7|33355.7|33495.6|33345.6|33
1623189640000|2021-06-08 22:00:40|33496.9|33346.9|33542.1|33392.1|33546.7|33396.7|33496.9|33346.9|31
1623189650000|2021-06-08 22:00:50|33545.5|33395.5|33555.5|33405.5|33556.3|33406.3|33543.4|33393.4|31
1623189660000|2021-06-08 22:01:00|33552.6|33402.6|33564.9|33414.9|33568.2|33418.2|33552.6|33402.6|26
1623189670000|2021-06-08 22:01:10|33566.9|33416.9|33568.8|33418.8|33570.4|33420.4|33561.8|33411.8|23
1623189680000|2021-06-08 22:01:20|33568.6|33418.6|33577.8|33427.8|33577.8|33427.8|33567.4|33417.4|21
1623189690000|2021-06-08 22:01:30|33577.9|33427.9|33552.5|33402.5|33577.9|33427.9|33552.5|33402.5|15
1623189700000|2021-06-08 22:01:40|33552.7|33402.7|33549.7|33399.7|33561.7|33411.7|33547|33397|22
1623189710000|2021-06-08 22:01:50|33549.6|33399.6|33513.6|33363.6|33549.6|33399.6|33509.1|33359.1|38
1623189720000|2021-06-08 22:02:00|33517.8|33367.8|33522|33372|33522|33372|33513.3|33363.3|27
1623189730000|2021-06-08 22:02:10|33520.3|33370.3|33519.3|33369.3|33520.4|33370.4|33516|33366|25
1623189740000|2021-06-08 22:02:20|33518.9|33368.9|33543.6|33393.6|33549.1|33399.1|33516.5|33366.5|28
1623189750000|2021-06-08 22:02:30|33543.4|33393.4|33554.1|33404.1|33555.2|33405.2|33542.3|33392.3|19
1623189760000|2021-06-08 22:02:40|33555.7|33405.7|33590.8|33440.8|33590.8|33440.8|33555.7|33405.7|31
1623189770000|2021-06-08 22:02:50|33591.9|33441.9|33571.8|33421.8|33592.6|33442.6|33564.5|33414.5|29
1623189780000|2021-06-08 22:03:00|33571.9|33421.9|33582.1|33432.1|33582.7|33432.7|33571.9|33421.9|27
1623189790000|2021-06-08 22:03:10|33581.5|33431.5|33589.3|33439.3|33589.3|33439.3|33579|33429|32
1623189800000|2021-06-08 22:03:20|33590.6|33440.6|33589.4|33439.4|33591.6|33441.6|33587.9|33437.9|21
1623189810000|2021-06-08 22:03:30|33589.2|33439.2|33613.2|33463.2|33613.5|33463.5|33589.1|33439.1|27
1623189820000|2021-06-08 22:03:40|33613.9|33463.9|33629|33479|33629|33479|33612.9|33462.9|31
1623189830000|2021-06-08 22:03:50|33627.7|33477.7|33614.3|33464.3|33633.1|33483.1|33613.9|33463.9|34
1623189840000|2021-06-08 22:04:00|33617.2|33467.2|33616|33466|33620.3|33470.3|33615.6|33465.6|34
1623189850000|2021-06-08 22:04:10|33611.9|33461.9|33598.6|33448.6|33611.9|33461.9|33598|33448|30
1623189860000|2021-06-08 22:04:20|33598.7|33448.7|33613.5|33463.5|33613.5|33463.5|33594.3|33444.3|34
1623189870000|2021-06-08 22:04:30|33614.7|33464.7|33571.3|33421.3|33615.7|33465.7|33569.6|33419.6|35
1623189880000|2021-06-08 22:04:40|33574.5|33424.5|33592.7|33442.7|33592.7|33442.7|33574.5|33424.5|35
1623189890000|2021-06-08 22:04:50|33596.4|33446.4|33592.3|33442.3|33603.6|33453.6|33592.3|33442.3|30
1623189900000|2021-06-08 22:05:00|33592|33442|33591.3|33441.3|33592.4|33442.4|33588.6|33438.6|28
1623189910000|2021-06-08 22:05:10|33591.4|33441.4|33598.9|33448.9|33603|33453|33589.7|33439.7|35
1623189920000|2021-06-08 22:05:20|33598.8|33448.8|33619.4|33469.4|33622.6|33472.6|33596.9|33446.9|34
1623189930000|2021-06-08 22:05:30|33618.8|33468.8|33623.1|33473.1|33623.9|33473.9|33618.8|33468.8|28
1623189940000|2021-06-08 22:05:40|33623.2|33473.2|33623.5|33473.5|33623.5|33473.5|33623|33473|7
1623189950000|2021-06-08 22:05:50|33623.3|33473.3|33628.6|33478.6|33628.6|33478.6|33623.3|33473.3|27
1623189960000|2021-06-08 22:06:00|33629.7|33479.7|33609|33459|33629.9|33479.9|33606.5|33456.5|35
1623189970000|2021-06-08 22:06:10|33609.1|33459.1|33608.3|33458.3|33611.3|33461.3|33607.7|33457.7|26
1623189980000|2021-06-08 22:06:20|33608.5|33458.5|33603.9|33453.9|33608.8|33458.8|33603.9|33453.9|19
1623189990000|2021-06-08 22:06:30|33601.7|33451.7|33591.2|33441.2|33601.7|33451.7|33586.2|33436.2|32
1623190000000|2021-06-08 22:06:40|33591.1|33441.1|33586.8|33436.8|33592.1|33442.1|33577.2|33427.2|36
1623190010000|2021-06-08 22:06:50|33586.7|33436.7|33598.4|33448.4|33599|33449|33586.6|33436.6|30
1623190020000|2021-06-08 22:07:00|33596.5|33446.5|33597.3|33447.3|33598.7|33448.7|33591.5|33441.5|35
1623190030000|2021-06-08 22:07:10|33598.9|33448.9|33588.3|33438.3|33599|33449|33588.3|33438.3|34
1623190040000|2021-06-08 22:07:20|33587.1|33437.1|33590|33440|33590|33440|33582|33432|37
1623190050000|2021-06-08 22:07:30|33590.2|33440.2|33595.7|33445.7|33595.7|33445.7|33590.1|33440.1|30
1623190060000|2021-06-08 22:07:40|33595.8|33445.8|33614.1|33464.1|33617|33467|33594.3|33444.3|31
1623190070000|2021-06-08 22:07:50|33614|33464|33627.3|33477.3|33632.6|33482.6|33610.4|33460.4|31
1623190080000|2021-06-08 22:08:00|33625.5|33475.5|33625.3|33475.3|33626.2|33476.2|33621.5|33471.5|32
1623190090000|2021-06-08 22:08:10|33626.3|33476.3|33629.2|33479.2|33633.4|33483.4|33626.3|33476.3|36
1623190100000|2021-06-08 22:08:20|33629.5|33479.5|33630.2|33480.2|33630.7|33480.7|33629.5|33479.5|24
1623190110000|2021-06-08 22:08:30|33630.4|33480.4|33633|33483|33633|33483|33629.2|33479.2|32
1623190120000|2021-06-08 22:08:40|33627.4|33477.4|33605.1|33455.1|33629.3|33479.3|33603.9|33453.9|28
1623190130000|2021-06-08 22:08:50|33605.4|33455.4|33607.2|33457.2|33610.6|33460.6|33604|33454|29
1623190140000|2021-06-08 22:09:00|33607.3|33457.3|33624.7|33474.7|33628.8|33478.8|33607|33457|31
1623190150000|2021-06-08 22:09:10|33626|33476|33628.8|33478.8|33629.1|33479.1|33624|33474|23
1623190160000|2021-06-08 22:09:20|33628.9|33478.9|33612.1|33462.1|33629|33479|33612.1|33462.1|34
1623190170000|2021-06-08 22:09:30|33613.8|33463.8|33622.5|33472.5|33622.5|33472.5|33613.4|33463.4|32
1623190180000|2021-06-08 22:09:40|33621.9|33471.9|33628.2|33478.2|33633.9|33483.9|33620|33470|21
1623190190000|2021-06-08 22:09:50|33629.3|33479.3|33624.7|33474.7|33629.3|33479.3|33613.4|33463.4|29
1623190200000|2021-06-08 22:10:00|33623.7|33473.7|33646.2|33496.2|33647.3|33497.3|33623.7|33473.7|26
1623190210000|2021-06-08 22:10:10|33645.8|33495.8|33642|33492|33654.3|33504.3|33642|33492|31
1623190220000|2021-06-08 22:10:20|33643.2|33493.2|33643|33493|33643.3|33493.3|33640.5|33490.5|15
1623190230000|2021-06-08 22:10:30|33642.9|33492.9|33635.2|33485.2|33650.6|33500.6|33628.7|33478.7|30
1623190240000|2021-06-08 22:10:40|33634.8|33484.8|33641.1|33491.1|33641.1|33491.1|33634.8|33484.8|25
1623190250000|2021-06-08 22:10:50|33641.2|33491.2|33624.2|33474.2|33642.2|33492.2|33624.2|33474.2|28
1623190260000|2021-06-08 22:11:00|33622.7|33472.7|33621.5|33471.5|33623|33473|33620.6|33470.6|25
1623190270000|2021-06-08 22:11:10|33621.4|33471.4|33617.3|33467.3|33621.6|33471.6|33616.7|33466.7|25
1623190280000|2021-06-08 22:11:20|33618.1|33468.1|33619.2|33469.2|33624.4|33474.4|33615.5|33465.5|36
1623190290000|2021-06-08 22:11:30|33619|33469|33621.4|33471.4|33626.1|33476.1|33619|33469|35
1623190300000|2021-06-08 22:11:40|33625.8|33475.8|33624.4|33474.4|33627.2|33477.2|33616.4|33466.4|26
1623190310000|2021-06-08 22:11:50|33625.3|33475.3|33624.1|33474.1|33625.6|33475.6|33622.2|33472.2|20
1623190320000|2021-06-08 22:12:00|33627.8|33477.8|33590|33440|33627.8|33477.8|33587.3|33437.3|34
1623190330000|2021-06-08 22:12:10|33589.7|33439.7|33598.6|33448.6|33603.8|33453.8|33588.1|33438.1|36
1623190340000|2021-06-08 22:12:20|33596.9|33446.9|33569.6|33419.6|33596.9|33446.9|33569.6|33419.6|30
1623190350000|2021-06-08 22:12:30|33572.1|33422.1|33585.8|33435.8|33585.8|33435.8|33567.2|33417.2|30
1623190360000|2021-06-08 22:12:40|33585.5|33435.5|33597|33447|33597.2|33447.2|33581.9|33431.9|33
1623190370000|2021-06-08 22:12:50|33596.6|33446.6|33591.2|33441.2|33596.6|33446.6|33590|33440|12
1623190380000|2021-06-08 22:13:00|33596.5|33446.5|33612.7|33462.7|33612.9|33462.9|33588.8|33438.8|21
1623190390000|2021-06-08 22:13:10|33605.6|33455.6|33590.7|33440.7|33605.6|33455.6|33587.9|33437.9|38
1623190400000|2021-06-08 22:13:20|33592.1|33442.1|33587.5|33437.5|33592.7|33442.7|33577.8|33427.8|30
1623190410000|2021-06-08 22:13:30|33589|33439|33585|33435|33590.9|33440.9|33584.9|33434.9|29
1623190420000|2021-06-08 22:13:40|33584.9|33434.9|33595.1|33445.1|33595.1|33445.1|33583.3|33433.3|29
1623190430000|2021-06-08 22:13:50|33594.4|33444.4|33581.1|33431.1|33594.4|33444.4|33578.7|33428.7|33
1623190440000|2021-06-08 22:14:00|33581.8|33431.8|33586.1|33436.1|33586.1|33436.1|33579.1|33429.1|30
1623190450000|2021-06-08 22:14:10|33587.2|33437.2|33581.4|33431.4|33587.2|33437.2|33575.2|33425.2|29
1623190460000|2021-06-08 22:14:20|33575.8|33425.8|33587.2|33437.2|33588.1|33438.1|33575.6|33425.6|29
1623190470000|2021-06-08 22:14:30|33587.8|33437.8|33571.1|33421.1|33587.8|33437.8|33569.5|33419.5|27
1623190480000|2021-06-08 22:14:40|33571.3|33421.3|33588.3|33438.3|33598.5|33448.5|33571.3|33421.3|33
1623190490000|2021-06-08 22:14:50|33592.2|33442.2|33590.8|33440.8|33592.2|33442.2|33582.8|33432.8|31
1623190500000|2021-06-08 22:15:00|33584.9|33434.9|33603|33453|33608|33458|33584.9|33434.9|33
1623190510000|2021-06-08 22:15:10|33603.2|33453.2|33602|33452|33607.4|33457.4|33596.8|33446.8|27
1623190520000|2021-06-08 22:15:20|33598.4|33448.4|33613.4|33463.4|33619|33469|33598.4|33448.4|36
1623190530000|2021-06-08 22:15:30|33613.2|33463.2|33613.3|33463.3|33614.4|33464.4|33605.9|33455.9|31
1623190540000|2021-06-08 22:15:40|33613.6|33463.6|33608.6|33458.6|33613.6|33463.6|33603.8|33453.8|25
1623190550000|2021-06-08 22:15:50|33608.8|33458.8|33630.4|33480.4|33630.4|33480.4|33608.8|33458.8|30
1623190560000|2021-06-08 22:16:00|33627.6|33477.6|33630.8|33480.8|33639.4|33489.4|33627.5|33477.5|32
1623190570000|2021-06-08 22:16:10|33631.9|33481.9|33627.3|33477.3|33638.8|33488.8|33624|33474|34
1623190580000|2021-06-08 22:16:20|33626.6|33476.6|33620.2|33470.2|33626.6|33476.6|33619.4|33469.4|34
1623190590000|2021-06-08 22:16:30|33620.1|33470.1|33621.3|33471.3|33621.3|33471.3|33619.7|33469.7|22
1623190600000|2021-06-08 22:16:40|33621.2|33471.2|33619.9|33469.9|33621.2|33471.2|33617.1|33467.1|30
1623190610000|2021-06-08 22:16:50|33620.3|33470.3|33624.7|33474.7|33635.6|33485.6|33620.3|33470.3|29
1623190620000|2021-06-08 22:17:00|33625.5|33475.5|33626.6|33476.6|33626.6|33476.6|33620.4|33470.4|29
1623190630000|2021-06-08 22:17:10|33622.7|33472.7|33619.8|33469.8|33626.7|33476.7|33618.3|33468.3|33
1623190640000|2021-06-08 22:17:20|33618.7|33468.7|33646.3|33496.3|33647.6|33497.6|33618.7|33468.7|35
1623190650000|2021-06-08 22:17:30|33647.6|33497.6|33675|33525|33699.4|33549.4|33644.8|33494.8|38
1623190660000|2021-06-08 22:17:40|33676.3|33526.3|33674.4|33524.4|33677.3|33527.3|33671.2|33521.2|33
1623190670000|2021-06-08 22:17:50|33674.3|33524.3|33692.7|33542.7|33692.7|33542.7|33669.2|33519.2|32
1623190680000|2021-06-08 22:18:00|33691.7|33541.7|33698.3|33548.3|33700.1|33550.1|33690|33540|36
1623190690000|2021-06-08 22:18:10|33700.7|33550.7|33736|33586|33740.5|33590.5|33700.7|33550.7|40
1623190700000|2021-06-08 22:18:20|33735.1|33585.1|33736|33586|33739.7|33589.7|33727.3|33577.3|37
1623190710000|2021-06-08 22:18:30|33736.1|33586.1|33737.5|33587.5|33739.4|33589.4|33726.3|33576.3|34
1623190720000|2021-06-08 22:18:40|33737.3|33587.3|33720.2|33570.2|33737.4|33587.4|33719.7|33569.7|36
1623190730000|2021-06-08 22:18:50|33722.5|33572.5|33708.8|33558.8|33726.2|33576.2|33708.8|33558.8|36
1623190740000|2021-06-08 22:19:00|33708.6|33558.6|33715.1|33565.1|33717.1|33567.1|33708.2|33558.2|36
1623190750000|2021-06-08 22:19:10|33715.9|33565.9|33691.8|33541.8|33715.9|33565.9|33691.8|33541.8|33
1623190760000|2021-06-08 22:19:20|33691|33541|33675.1|33525.1|33692.8|33542.8|33671.2|33521.2|37
1623190770000|2021-06-08 22:19:30|33676|33526|33668.2|33518.2|33676|33526|33665.2|33515.2|33
1623190780000|2021-06-08 22:19:40|33667.3|33517.3|33682.2|33532.2|33690.8|33540.8|33667.3|33517.3|36
1623190790000|2021-06-08 22:19:50|33682.5|33532.5|33684.4|33534.4|33696.7|33546.7|33682.5|33532.5|34
1623190800000|2021-06-08 22:20:00|33684.3|33534.3|33692.3|33542.3|33700.9|33550.9|33682.3|33532.3|36
1623190810000|2021-06-08 22:20:10|33691.9|33541.9|33686.3|33536.3|33691.9|33541.9|33684.7|33534.7|30
1623190820000|2021-06-08 22:20:20|33685.9|33535.9|33676.4|33526.4|33685.9|33535.9|33676.4|33526.4|26
1623190830000|2021-06-08 22:20:30|33676.3|33526.3|33679.7|33529.7|33679.8|33529.8|33672.4|33522.4|25
1623190840000|2021-06-08 22:20:40|33678.4|33528.4|33682.4|33532.4|33682.7|33532.7|33678.4|33528.4|34
1623190850000|2021-06-08 22:20:50|33681.7|33531.7|33683|33533|33684.1|33534.1|33681.3|33531.3|27
1623190860000|2021-06-08 22:21:00|33683.8|33533.8|33674.6|33524.6|33684.4|33534.4|33668.8|33518.8|25
1623190870000|2021-06-08 22:21:10|33674.4|33524.4|33658|33508|33674.6|33524.6|33654.3|33504.3|33
1623190880000|2021-06-08 22:21:20|33661|33511|33642.3|33492.3|33661|33511|33637.8|33487.8|31
1623190890000|2021-06-08 22:21:30|33642.8|33492.8|33658.7|33508.7|33658.7|33508.7|33642.8|33492.8|32
1623190900000|2021-06-08 22:21:40|33659.9|33509.9|33661.9|33511.9|33666.1|33516.1|33659|33509|28
1623190910000|2021-06-08 22:21:50|33659.4|33509.4|33653.9|33503.9|33661.2|33511.2|33642.2|33492.2|27
1623190920000|2021-06-08 22:22:00|33654.6|33504.6|33645.9|33495.9|33665.6|33515.6|33644.3|33494.3|31
1623190930000|2021-06-08 22:22:10|33645.4|33495.4|33642.2|33492.2|33645.4|33495.4|33640|33490|36
1623190940000|2021-06-08 22:22:20|33642.6|33492.6|33644.3|33494.3|33647.2|33497.2|33642.1|33492.1|33
1623190950000|2021-06-08 22:22:30|33644.2|33494.2|33660.5|33510.5|33660.5|33510.5|33643.9|33493.9|29
1623190960000|2021-06-08 22:22:40|33649.8|33499.8|33666.6|33516.6|33666.7|33516.7|33648.3|33498.3|27
1623190970000|2021-06-08 22:22:50|33666.1|33516.1|33656.8|33506.8|33669.7|33519.7|33656.8|33506.8|32
1623190980000|2021-06-08 22:23:00|33656.7|33506.7|33672.8|33522.8|33678.8|33528.8|33653.1|33503.1|31
1623190990000|2021-06-08 22:23:10|33673.4|33523.4|33676.7|33526.7|33676.8|33526.8|33672.7|33522.7|18
1623191000000|2021-06-08 22:23:20|33676.8|33526.8|33689.7|33539.7|33689.7|33539.7|33675.8|33525.8|22
1623191010000|2021-06-08 22:23:30|33686.9|33536.9|33686.4|33536.4|33691.4|33541.4|33683.6|33533.6|20
1623191020000|2021-06-08 22:23:40|33686.7|33536.7|33698.4|33548.4|33700|33550|33680.2|33530.2|29
1623191030000|2021-06-08 22:23:50|33696|33546|33690.1|33540.1|33698.8|33548.8|33687.6|33537.6|22
1623191040000|2021-06-08 22:24:00|33691.9|33541.9|33683.2|33533.2|33691.9|33541.9|33681.5|33531.5|34
1623191050000|2021-06-08 22:24:10|33683.7|33533.7|33679.1|33529.1|33684.3|33534.3|33677.4|33527.4|24
1623191060000|2021-06-08 22:24:20|33679.2|33529.2|33676.8|33526.8|33680.2|33530.2|33676.8|33526.8|24
1623191070000|2021-06-08 22:24:30|33677|33527|33673.7|33523.7|33678.1|33528.1|33671.8|33521.8|29
1623191080000|2021-06-08 22:24:40|33673.8|33523.8|33685.3|33535.3|33685.3|33535.3|33672.8|33522.8|28
1623191090000|2021-06-08 22:24:50|33682.5|33532.5|33683.6|33533.6|33689.7|33539.7|33682.4|33532.4|30
1623191100000|2021-06-08 22:25:00|33683.8|33533.8|33686.5|33536.5|33687.7|33537.7|33683.8|33533.8|16
1623191110000|2021-06-08 22:25:10|33684.5|33534.5|33721.1|33571.1|33724.4|33574.4|33683.6|33533.6|30
1623191120000|2021-06-08 22:25:20|33722.7|33572.7|33727.7|33577.7|33735.5|33585.5|33717.3|33567.3|33
1623191130000|2021-06-08 22:25:30|33726.1|33576.1|33708.8|33558.8|33728.8|33578.8|33706.8|33556.8|31
1623191140000|2021-06-08 22:25:40|33717.5|33567.5|33711|33561|33717.5|33567.5|33705|33555|30
1623191150000|2021-06-08 22:25:50|33711.8|33561.8|33718|33568|33719.6|33569.6|33710.9|33560.9|26
1623191160000|2021-06-08 22:26:00|33718.8|33568.8|33708.4|33558.4|33719.5|33569.5|33705.5|33555.5|23
1623191170000|2021-06-08 22:26:10|33707.1|33557.1|33701.3|33551.3|33709.6|33559.6|33699.6|33549.6|25
1623191180000|2021-06-08 22:26:20|33701.6|33551.6|33715|33565|33722.4|33572.4|33701.6|33551.6|24
1623191190000|2021-06-08 22:26:30|33714.7|33564.7|33721.6|33571.6|33723.8|33573.8|33711.7|33561.7|33
1623191200000|2021-06-08 22:26:40|33721.9|33571.9|33724.9|33574.9|33725.5|33575.5|33708.8|33558.8|33
1623191210000|2021-06-08 22:26:50|33725|33575|33728.2|33578.2|33729|33579|33708.7|33558.7|36
1623191220000|2021-06-08 22:27:00|33726.5|33576.5|33709.2|33559.2|33728.7|33578.7|33705.3|33555.3|28
1623191230000|2021-06-08 22:27:10|33709.5|33559.5|33708.7|33558.7|33713.1|33563.1|33708.1|33558.1|27
1623191240000|2021-06-08 22:27:20|33707.9|33557.9|33718.1|33568.1|33724.8|33574.8|33707.9|33557.9|31
1623191250000|2021-06-08 22:27:30|33711.3|33561.3|33717.9|33567.9|33722.5|33572.5|33710.6|33560.6|29
1623191260000|2021-06-08 22:27:40|33716.9|33566.9|33732.8|33582.8|33733.4|33583.4|33714.5|33564.5|26
1623191270000|2021-06-08 22:27:50|33731.7|33581.7|33728.7|33578.7|33731.7|33581.7|33728|33578|28
1623191280000|2021-06-08 22:28:00|33729.1|33579.1|33735.1|33585.1|33735.3|33585.3|33724.3|33574.3|33
1623191290000|2021-06-08 22:28:10|33736.4|33586.4|33731.7|33581.7|33736.5|33586.5|33730.6|33580.6|30
1623191300000|2021-06-08 22:28:20|33732.3|33582.3|33729.3|33579.3|33732.9|33582.9|33728.7|33578.7|26
1623191310000|2021-06-08 22:28:30|33729.2|33579.2|33731.8|33581.8|33732.9|33582.9|33729.1|33579.1|23
1623191320000|2021-06-08 22:28:40|33731.5|33581.5|33731.7|33581.7|33735.2|33585.2|33731|33581|27
1623191330000|2021-06-08 22:28:50|33729.6|33579.6|33716.4|33566.4|33729.6|33579.6|33715.5|33565.5|25
1623191340000|2021-06-08 22:29:00|33716.3|33566.3|33706.3|33556.3|33716.6|33566.6|33706.3|33556.3|32
1623191350000|2021-06-08 22:29:10|33706.2|33556.2|33697.7|33547.7|33707.3|33557.3|33696.9|33546.9|33
1623191360000|2021-06-08 22:29:20|33696.5|33546.5|33705.1|33555.1|33706.8|33556.8|33693.9|33543.9|35
1623191370000|2021-06-08 22:29:30|33707.6|33557.6|33700.6|33550.6|33718.8|33568.8|33698.2|33548.2|31
1623191380000|2021-06-08 22:29:40|33700.9|33550.9|33718.1|33568.1|33719.3|33569.3|33700.3|33550.3|24
1623191390000|2021-06-08 22:29:50|33717.8|33567.8|33708.7|33558.7|33717.8|33567.8|33708.7|33558.7|25
1623191400000|2021-06-08 22:30:00|33708.5|33558.5|33708.2|33558.2|33711.5|33561.5|33706.7|33556.7|31
1623191410000|2021-06-08 22:30:10|33708.4|33558.4|33725.2|33575.2|33728.3|33578.3|33708.4|33558.4|28
1623191420000|2021-06-08 22:30:20|33724.7|33574.7|33726.8|33576.8|33729.3|33579.3|33724.7|33574.7|17
1623191430000|2021-06-08 22:30:30|33728.9|33578.9|33730.6|33580.6|33732.8|33582.8|33727.7|33577.7|25
1623191440000|2021-06-08 22:30:40|33729.3|33579.3|33724.2|33574.2|33731.3|33581.3|33722.6|33572.6|27
1623191450000|2021-06-08 22:30:50|33725.4|33575.4|33721.3|33571.3|33726.5|33576.5|33717.5|33567.5|30
1623191460000|2021-06-08 22:31:00|33720.1|33570.1|33740.5|33590.5|33743.3|33593.3|33719.1|33569.1|29
1623191470000|2021-06-08 22:31:10|33743.9|33593.9|33769|33619|33769|33619|33741.5|33591.5|30
1623191480000|2021-06-08 22:31:20|33768.6|33618.6|33820.4|33670.4|33823.2|33673.2|33765.2|33615.2|36
1623191490000|2021-06-08 22:31:30|33821.9|33671.9|33834|33684|33848.2|33698.2|33821.9|33671.9|38
1623191500000|2021-06-08 22:31:40|33833.7|33683.7|33819.7|33669.7|33833.7|33683.7|33817.7|33667.7|38
1623191510000|2021-06-08 22:31:50|33819.6|33669.6|33799.2|33649.2|33819.6|33669.6|33796.8|33646.8|38
1623191520000|2021-06-08 22:32:00|33800.1|33650.1|33834.1|33684.1|33834.1|33684.1|33798.5|33648.5|36
1623191530000|2021-06-08 22:32:10|33835.9|33685.9|33819.5|33669.5|33836.3|33686.3|33819|33669|37
1623191540000|2021-06-08 22:32:20|33816.3|33666.3|33819.5|33669.5|33827.4|33677.4|33809|33659|37
1623191550000|2021-06-08 22:32:30|33818.1|33668.1|33809|33659|33824.6|33674.6|33803.8|33653.8|36
1623191560000|2021-06-08 22:32:40|33813.3|33663.3|33805.6|33655.6|33816.1|33666.1|33805.3|33655.3|37
1623191570000|2021-06-08 22:32:50|33805|33655|33792.7|33642.7|33807|33657|33791.8|33641.8|37
1623191580000|2021-06-08 22:33:00|33791.7|33641.7|33777.1|33627.1|33793.7|33643.7|33769.4|33619.4|32
1623191590000|2021-06-08 22:33:10|33774.9|33624.9|33754.3|33604.3|33775.9|33625.9|33754.3|33604.3|29
1623191600000|2021-06-08 22:33:20|33762.3|33612.3|33755.6|33605.6|33769.9|33619.9|33755.6|33605.6|24
1623191610000|2021-06-08 22:33:30|33753.8|33603.8|33756.1|33606.1|33756.4|33606.4|33753.8|33603.8|36
1623191620000|2021-06-08 22:33:40|33755.9|33605.9|33748.4|33598.4|33756.4|33606.4|33745.2|33595.2|36
1623191630000|2021-06-08 22:33:50|33747.6|33597.6|33734.5|33584.5|33747.6|33597.6|33734.5|33584.5|30
1623191640000|2021-06-08 22:34:00|33736|33586|33742.5|33592.5|33743.6|33593.6|33734|33584|24
1623191650000|2021-06-08 22:34:10|33742.6|33592.6|33736.6|33586.6|33749|33599|33736.6|33586.6|30
1623191660000|2021-06-08 22:34:20|33736.5|33586.5|33739.1|33589.1|33740.2|33590.2|33734.9|33584.9|37
1623191670000|2021-06-08 22:34:30|33738.3|33588.3|33732.8|33582.8|33740.4|33590.4|33732.6|33582.6|33
1623191680000|2021-06-08 22:34:40|33733.1|33583.1|33714.9|33564.9|33733.1|33583.1|33714.9|33564.9|29
1623191690000|2021-06-08 22:34:50|33715.1|33565.1|33705.2|33555.2|33715.4|33565.4|33704.8|33554.8|34
1623191700000|2021-06-08 22:35:00|33704.9|33554.9|33688.9|33538.9|33704.9|33554.9|33688.2|33538.2|38
1623191710000|2021-06-08 22:35:10|33689.6|33539.6|33674.3|33524.3|33689.6|33539.6|33674.3|33524.3|37
1623191720000|2021-06-08 22:35:20|33674.8|33524.8|33699.1|33549.1|33699.1|33549.1|33674.8|33524.8|36
1623191730000|2021-06-08 22:35:30|33698.6|33548.6|33683.2|33533.2|33698.6|33548.6|33681.6|33531.6|29
1623191740000|2021-06-08 22:35:40|33680.1|33530.1|33672.8|33522.8|33680.1|33530.1|33663.6|33513.6|28
1623191750000|2021-06-08 22:35:50|33673.6|33523.6|33666.1|33516.1|33675.2|33525.2|33659.8|33509.8|34
1623191760000|2021-06-08 22:36:00|33666.9|33516.9|33656.3|33506.3|33669.1|33519.1|33651.7|33501.7|34
1623191770000|2021-06-08 22:36:10|33656.4|33506.4|33662.6|33512.6|33662.6|33512.6|33654.2|33504.2|24
1623191780000|2021-06-08 22:36:20|33659.9|33509.9|33660.8|33510.8|33665.4|33515.4|33651.4|33501.4|28
1623191790000|2021-06-08 22:36:30|33660.5|33510.5|33653.6|33503.6|33661.5|33511.5|33651.8|33501.8|22
1623191800000|2021-06-08 22:36:40|33653.7|33503.7|33638.3|33488.3|33656.5|33506.5|33638.3|33488.3|27
1623191810000|2021-06-08 22:36:50|33636.5|33486.5|33631|33481|33637.1|33487.1|33630.7|33480.7|27
1623191820000|2021-06-08 22:37:00|33630.9|33480.9|33637.9|33487.9|33649|33499|33629.5|33479.5|32
1623191830000|2021-06-08 22:37:10|33638.4|33488.4|33634|33484|33641.2|33491.2|33632.1|33482.1|29
1623191840000|2021-06-08 22:37:20|33635.4|33485.4|33634.1|33484.1|33637.9|33487.9|33631.4|33481.4|29
1623191850000|2021-06-08 22:37:30|33633.7|33483.7|33639.9|33489.9|33643.2|33493.2|33633.4|33483.4|26
1623191860000|2021-06-08 22:37:40|33639.4|33489.4|33634.7|33484.7|33639.8|33489.8|33634.6|33484.6|15
1623191870000|2021-06-08 22:37:50|33635.7|33485.7|33628.8|33478.8|33641.3|33491.3|33628.8|33478.8|24
1623191880000|2021-06-08 22:38:00|33638.4|33488.4|33628.1|33478.1|33638.4|33488.4|33627.2|33477.2|24
1623191890000|2021-06-08 22:38:10|33628|33478|33623.9|33473.9|33628|33478|33623.9|33473.9|28
1623191900000|2021-06-08 22:38:20|33618|33468|33610.5|33460.5|33619.7|33469.7|33610.5|33460.5|19
1623191910000|2021-06-08 22:38:30|33610.1|33460.1|33597.7|33447.7|33610.1|33460.1|33597.3|33447.3|33
1623191920000|2021-06-08 22:38:40|33597.8|33447.8|33625.2|33475.2|33625.2|33475.2|33595|33445|28
1623191930000|2021-06-08 22:38:50|33629.6|33479.6|33624.5|33474.5|33629.6|33479.6|33620.5|33470.5|22
1623191940000|2021-06-08 22:39:00|33621.3|33471.3|33604.5|33454.5|33621.3|33471.3|33604.5|33454.5|24
1623191950000|2021-06-08 22:39:10|33603.9|33453.9|33593.7|33443.7|33603.9|33453.9|33593.7|33443.7|25
1623191960000|2021-06-08 22:39:20|33594.3|33444.3|33589.1|33439.1|33595.3|33445.3|33589.1|33439.1|18
1623191970000|2021-06-08 22:39:30|33588.6|33438.6|33581.3|33431.3|33589.3|33439.3|33581.3|33431.3|18
1623191980000|2021-06-08 22:39:40|33580.9|33430.9|33579.3|33429.3|33583.3|33433.3|33578.4|33428.4|21
1623191990000|2021-06-08 22:39:50|33579.6|33429.6|33579.5|33429.5|33581.2|33431.2|33570.3|33420.3|31
1623192000000|2021-06-08 22:40:00|33579.6|33429.6|33628.4|33478.4|33628.4|33478.4|33577.9|33427.9|29
1623192010000|2021-06-08 22:40:10|33626.1|33476.1|33627.2|33477.2|33628.1|33478.1|33614|33464|34
1623192020000|2021-06-08 22:40:20|33628.8|33478.8|33610.7|33460.7|33628.8|33478.8|33609.5|33459.5|32
1623192030000|2021-06-08 22:40:30|33610.8|33460.8|33606.9|33456.9|33610.8|33460.8|33605|33455|21
1623192040000|2021-06-08 22:40:40|33606.6|33456.6|33606|33456|33608.1|33458.1|33605.3|33455.3|13
1623192050000|2021-06-08 22:40:50|33609|33459|33606.2|33456.2|33614|33464|33605.1|33455.1|28
1623192060000|2021-06-08 22:41:00|33605.6|33455.6|33586|33436|33607.4|33457.4|33586|33436|27
1623192070000|2021-06-08 22:41:10|33585.3|33435.3|33589.7|33439.7|33590.1|33440.1|33584.1|33434.1|14
1623192080000|2021-06-08 22:41:20|33589.8|33439.8|33582.6|33432.6|33589.8|33439.8|33578.2|33428.2|24
1623192090000|2021-06-08 22:41:30|33576.6|33426.6|33570|33420|33576.6|33426.6|33566.3|33416.3|18
1623192100000|2021-06-08 22:41:40|33566.8|33416.8|33562.4|33412.4|33566.8|33416.8|33562.4|33412.4|21
1623192110000|2021-06-08 22:41:50|33563.3|33413.3|33569.3|33419.3|33570|33420|33563.2|33413.2|8
1623192120000|2021-06-08 22:42:00|33571.8|33421.8|33561.8|33411.8|33571.8|33421.8|33561.7|33411.7|15
1623192130000|2021-06-08 22:42:10|33564.6|33414.6|33563.4|33413.4|33564.6|33414.6|33561.1|33411.1|15
1623192140000|2021-06-08 22:42:20|33563.3|33413.3|33552.9|33402.9|33566|33416|33552.9|33402.9|26
1623192150000|2021-06-08 22:42:30|33552.6|33402.6|33565.1|33415.1|33565.1|33415.1|33552.2|33402.2|32
1623192160000|2021-06-08 22:42:40|33564.8|33414.8|33556.2|33406.2|33564.8|33414.8|33554.5|33404.5|33
1623192170000|2021-06-08 22:42:50|33556|33406|33529.5|33379.5|33556|33406|33523.1|33373.1|31
1623192180000|2021-06-08 22:43:00|33529|33379|33551.7|33401.7|33555.4|33405.4|33528.7|33378.7|38
1623192190000|2021-06-08 22:43:10|33552.4|33402.4|33545|33395|33555.3|33405.3|33544.1|33394.1|35
1623192200000|2021-06-08 22:43:20|33548.1|33398.1|33553.5|33403.5|33565.8|33415.8|33545.8|33395.8|34
1623192210000|2021-06-08 22:43:30|33553|33403|33550.9|33400.9|33557.2|33407.2|33549.4|33399.4|28
1623192220000|2021-06-08 22:43:40|33550.3|33400.3|33561.4|33411.4|33561.6|33411.6|33538|33388|34
1623192230000|2021-06-08 22:43:50|33561.5|33411.5|33556.4|33406.4|33561.6|33411.6|33549.5|33399.5|27
1623192240000|2021-06-08 22:44:00|33557.9|33407.9|33564.8|33414.8|33570.7|33420.7|33557.7|33407.7|28
1623192250000|2021-06-08 22:44:10|33560.7|33410.7|33551.6|33401.6|33565.9|33415.9|33551.6|33401.6|36
1623192260000|2021-06-08 22:44:20|33552|33402|33563.6|33413.6|33563.6|33413.6|33547.8|33397.8|26
1623192270000|2021-06-08 22:44:30|33563.8|33413.8|33555.3|33405.3|33573.7|33423.7|33549|33399|38
1623192280000|2021-06-08 22:44:40|33555.8|33405.8|33554.8|33404.8|33563.4|33413.4|33551.1|33401.1|26
1623192290000|2021-06-08 22:44:50|33553.2|33403.2|33559.5|33409.5|33563.4|33413.4|33548.4|33398.4|29
1623192300000|2021-06-08 22:45:00|33559.6|33409.6|33558.9|33408.9|33560.3|33410.3|33557.3|33407.3|30
1623192310000|2021-06-08 22:45:10|33561.5|33411.5|33571.3|33421.3|33573.3|33423.3|33560.8|33410.8|30
1623192320000|2021-06-08 22:45:20|33572.8|33422.8|33567.3|33417.3|33575.2|33425.2|33567.3|33417.3|25
1623192330000|2021-06-08 22:45:30|33568.3|33418.3|33571.9|33421.9|33571.9|33421.9|33566.3|33416.3|23
1623192340000|2021-06-08 22:45:40|33574.5|33424.5|33569.6|33419.6|33583.4|33433.4|33569.6|33419.6|25
1623192350000|2021-06-08 22:45:50|33571.6|33421.6|33566.4|33416.4|33571.6|33421.6|33564.1|33414.1|32
1623192360000|2021-06-08 22:46:00|33567.2|33417.2|33568.1|33418.1|33569.1|33419.1|33558.4|33408.4|29
1623192370000|2021-06-08 22:46:10|33568.5|33418.5|33583.8|33433.8|33583.8|33433.8|33566.6|33416.6|26
1623192380000|2021-06-08 22:46:20|33583.9|33433.9|33623.3|33473.3|33627.2|33477.2|33577.5|33427.5|30
1623192390000|2021-06-08 22:46:30|33624.8|33474.8|33605.9|33455.9|33624.8|33474.8|33598.6|33448.6|33
1623192400000|2021-06-08 22:46:40|33604.6|33454.6|33600|33450|33608.7|33458.7|33599.6|33449.6|29
1623192410000|2021-06-08 22:46:50|33600.1|33450.1|33599.4|33449.4|33604.8|33454.8|33598.9|33448.9|20
1623192420000|2021-06-08 22:47:00|33599.3|33449.3|33581.8|33431.8|33601.9|33451.9|33579.1|33429.1|37
1623192430000|2021-06-08 22:47:10|33581.9|33431.9|33566.6|33416.6|33581.9|33431.9|33566.6|33416.6|28
1623192440000|2021-06-08 22:47:20|33564.8|33414.8|33564.9|33414.9|33567.5|33417.5|33560.1|33410.1|24
1623192450000|2021-06-08 22:47:30|33565.8|33415.8|33569.5|33419.5|33570.8|33420.8|33565.5|33415.5|20
1623192460000|2021-06-08 22:47:40|33569.6|33419.6|33569.1|33419.1|33572|33422|33568.1|33418.1|25
1623192470000|2021-06-08 22:47:50|33568.7|33418.7|33570|33420|33574.1|33424.1|33561.3|33411.3|34
1623192480000|2021-06-08 22:48:00|33569|33419|33571.9|33421.9|33571.9|33421.9|33566.6|33416.6|19
1623192490000|2021-06-08 22:48:10|33571.8|33421.8|33571.8|33421.8|33576.2|33426.2|33559.7|33409.7|31
1623192500000|2021-06-08 22:48:20|33573.7|33423.7|33574.6|33424.6|33578.6|33428.6|33573.4|33423.4|24
1623192510000|2021-06-08 22:48:30|33575.3|33425.3|33569|33419|33577|33427|33569|33419|28
1623192520000|2021-06-08 22:48:40|33568.9|33418.9|33568.4|33418.4|33572.9|33422.9|33563.9|33413.9|21
1623192530000|2021-06-08 22:48:50|33563.4|33413.4|33534|33384|33568.2|33418.2|33533.9|33383.9|36
1623192540000|2021-06-08 22:49:00|33533.9|33383.9|33514.3|33364.3|33533.9|33383.9|33514.3|33364.3|23
1623192550000|2021-06-08 22:49:10|33516.6|33366.6|33507.3|33357.3|33524.1|33374.1|33504.8|33354.8|36
1623192560000|2021-06-08 22:49:20|33510|33360|33508.4|33358.4|33511.1|33361.1|33505.9|33355.9|28
1623192570000|2021-06-08 22:49:30|33509|33359|33506.8|33356.8|33509.9|33359.9|33506.1|33356.1|21
1623192580000|2021-06-08 22:49:40|33506.7|33356.7|33498|33348|33506.7|33356.7|33494.6|33344.6|22
1623192590000|2021-06-08 22:49:50|33498.1|33348.1|33491.9|33341.9|33502.3|33352.3|33490.6|33340.6|28
1623192600000|2021-06-08 22:50:00|33495.2|33345.2|33512.2|33362.2|33517.4|33367.4|33492.3|33342.3|34
1623192610000|2021-06-08 22:50:10|33514|33364|33516.6|33366.6|33522.2|33372.2|33512.5|33362.5|34
1623192620000|2021-06-08 22:50:20|33520.8|33370.8|33515.9|33365.9|33520.8|33370.8|33511|33361|30
1623192630000|2021-06-08 22:50:30|33514.8|33364.8|33513.3|33363.3|33516.1|33366.1|33511|33361|30
1623192640000|2021-06-08 22:50:40|33513.1|33363.1|33534.7|33384.7|33544.3|33394.3|33513.1|33363.1|35
1623192650000|2021-06-08 22:50:50|33535.9|33385.9|33530|33380|33537.2|33387.2|33525.5|33375.5|35
1623192660000|2021-06-08 22:51:00|33529.3|33379.3|33518.3|33368.3|33529.3|33379.3|33518.1|33368.1|32
1623192670000|2021-06-08 22:51:10|33518.4|33368.4|33509.8|33359.8|33519.4|33369.4|33509.5|33359.5|31
1623192680000|2021-06-08 22:51:20|33510|33360|33513.9|33363.9|33514.3|33364.3|33509.5|33359.5|26
1623192690000|2021-06-08 22:51:30|33514|33364|33507.2|33357.2|33518.4|33368.4|33507|33357|37
1623192700000|2021-06-08 22:51:40|33509.7|33359.7|33505.8|33355.8|33509.7|33359.7|33496.2|33346.2|26
1623192710000|2021-06-08 22:51:50|33507.2|33357.2|33507.3|33357.3|33510.5|33360.5|33505.4|33355.4|35
1623192720000|2021-06-08 22:52:00|33507.1|33357.1|33491.6|33341.6|33510.7|33360.7|33486|33336|37
1623192730000|2021-06-08 22:52:10|33489.2|33339.2|33474.3|33324.3|33490.1|33340.1|33457.1|33307.1|35
1623192740000|2021-06-08 22:52:20|33475.5|33325.5|33482.6|33332.6|33482.6|33332.6|33466|33316|36
1623192750000|2021-06-08 22:52:30|33483.7|33333.7|33485.3|33335.3|33492.5|33342.5|33479.5|33329.5|28
1623192760000|2021-06-08 22:52:40|33486.2|33336.2|33478.6|33328.6|33491.6|33341.6|33478|33328|30
1623192770000|2021-06-08 22:52:50|33475.3|33325.3|33470|33320|33478.4|33328.4|33469.9|33319.9|28
1623192780000|2021-06-08 22:53:00|33467.5|33317.5|33473|33323|33476.3|33326.3|33467.2|33317.2|30
1623192790000|2021-06-08 22:53:10|33472.9|33322.9|33483.6|33333.6|33484.5|33334.5|33472.8|33322.8|25
1623192800000|2021-06-08 22:53:20|33483.9|33333.9|33473|33323|33483.9|33333.9|33471.4|33321.4|33
1623192810000|2021-06-08 22:53:30|33475.1|33325.1|33473.7|33323.7|33479|33329|33468.6|33318.6|20
1623192820000|2021-06-08 22:53:40|33476.9|33326.9|33469.6|33319.6|33476.9|33326.9|33468.6|33318.6|23
1623192830000|2021-06-08 22:53:50|33474.2|33324.2|33479.9|33329.9|33480.6|33330.6|33471.9|33321.9|22
1623192840000|2021-06-08 22:54:00|33480.2|33330.2|33487|33337|33488.1|33338.1|33478.3|33328.3|18
1623192850000|2021-06-08 22:54:10|33488.4|33338.4|33484.9|33334.9|33488.4|33338.4|33482.2|33332.2|26
1623192860000|2021-06-08 22:54:20|33482.4|33332.4|33481.6|33331.6|33483.6|33333.6|33477.6|33327.6|34
1623192870000|2021-06-08 22:54:30|33480|33330|33493.6|33343.6|33493.6|33343.6|33479|33329|28
1623192880000|2021-06-08 22:54:40|33493.8|33343.8|33513.1|33363.1|33516.9|33366.9|33491.8|33341.8|32
1623192890000|2021-06-08 22:54:50|33516.9|33366.9|33507.7|33357.7|33519.9|33369.9|33503.9|33353.9|33
1623192900000|2021-06-08 22:55:00|33503.7|33353.7|33505.3|33355.3|33508.3|33358.3|33500.7|33350.7|31
1623192910000|2021-06-08 22:55:10|33505.1|33355.1|33499.6|33349.6|33505.3|33355.3|33499.2|33349.2|27
1623192920000|2021-06-08 22:55:20|33499.5|33349.5|33497|33347|33501.6|33351.6|33497|33347|16
1623192930000|2021-06-08 22:55:30|33498.6|33348.6|33495|33345|33499.2|33349.2|33495|33345|16
1623192940000|2021-06-08 22:55:40|33497.7|33347.7|33501.3|33351.3|33501.3|33351.3|33495.3|33345.3|18
1623192950000|2021-06-08 22:55:50|33504.7|33354.7|33520.5|33370.5|33520.5|33370.5|33504.7|33354.7|34
1623192960000|2021-06-08 22:56:00|33519.4|33369.4|33523|33373|33523|33373|33517.2|33367.2|25
1623192970000|2021-06-08 22:56:10|33525|33375|33526.3|33376.3|33544.1|33394.1|33523.7|33373.7|29
1623192980000|2021-06-08 22:56:20|33540.6|33390.6|33537.2|33387.2|33545.9|33395.9|33536.2|33386.2|25
1623192990000|2021-06-08 22:56:30|33538.1|33388.1|33547.8|33397.8|33547.8|33397.8|33538.1|33388.1|27
1623193000000|2021-06-08 22:56:40|33547.9|33397.9|33550.4|33400.4|33556.5|33406.5|33542.7|33392.7|23
1623193010000|2021-06-08 22:56:50|33551.4|33401.4|33536.4|33386.4|33552.2|33402.2|33536.4|33386.4|29
1623193020000|2021-06-08 22:57:00|33535.2|33385.2|33533.8|33383.8|33536.1|33386.1|33530.4|33380.4|26
1623193030000|2021-06-08 22:57:10|33536.1|33386.1|33529.1|33379.1|33536.1|33386.1|33526.9|33376.9|28
1623193040000|2021-06-08 22:57:20|33528.9|33378.9|33543.8|33393.8|33545.3|33395.3|33528.9|33378.9|24
1623193050000|2021-06-08 22:57:30|33545.6|33395.6|33545.1|33395.1|33547|33397|33543.6|33393.6|11
1623193060000|2021-06-08 22:57:40|33545.2|33395.2|33548.4|33398.4|33548.6|33398.6|33543.1|33393.1|24
1623193070000|2021-06-08 22:57:50|33548.6|33398.6|33574.1|33424.1|33574.1|33424.1|33544.7|33394.7|24
1623193080000|2021-06-08 22:58:00|33571.6|33421.6|33563|33413|33574.2|33424.2|33556|33406|32
1623193090000|2021-06-08 22:58:10|33563.5|33413.5|33552.8|33402.8|33567.3|33417.3|33549.5|33399.5|34
1623193100000|2021-06-08 22:58:20|33551.6|33401.6|33554.6|33404.6|33558.4|33408.4|33549.5|33399.5|26
1623193110000|2021-06-08 22:58:30|33554.2|33404.2|33556.1|33406.1|33558.6|33408.6|33548.4|33398.4|30
1623193120000|2021-06-08 22:58:40|33554.7|33404.7|33553.6|33403.6|33555.3|33405.3|33549.6|33399.6|27
1623193130000|2021-06-08 22:58:50|33554.2|33404.2|33566.1|33416.1|33566.1|33416.1|33553.2|33403.2|29
1623193140000|2021-06-08 22:59:00|33564.5|33414.5|33559.1|33409.1|33565.9|33415.9|33555.9|33405.9|31
1623193150000|2021-06-08 22:59:10|33555.5|33405.5|33552.1|33402.1|33556.7|33406.7|33551.6|33401.6|27
1623193160000|2021-06-08 22:59:20|33551.9|33401.9|33544.6|33394.6|33553.4|33403.4|33544.6|33394.6|27
1623193170000|2021-06-08 22:59:30|33545.2|33395.2|33525.9|33375.9|33545.2|33395.2|33522.6|33372.6|24
1623193180000|2021-06-08 22:59:40|33521.8|33371.8|33532.5|33382.5|33533.6|33383.6|33520.1|33370.1|25
1623193190000|2021-06-08 22:59:50|33533.3|33383.3|33537.3|33387.3|33537.4|33387.4|33526.1|33376.1|31
1623193200000|2021-06-08 23:00:00|33536.6|33386.6|33535.8|33385.8|33541|33391|33533.6|33383.6|24
1623193210000|2021-06-08 23:00:10|33538.6|33388.6|33538.6|33388.6|33539.2|33389.2|33535.2|33385.2|22
1623193220000|2021-06-08 23:00:20|33536.1|33386.1|33557.8|33407.8|33562|33412|33536.1|33386.1|24
1623193230000|2021-06-08 23:00:30|33556.5|33406.5|33548.3|33398.3|33562.6|33412.6|33548.3|33398.3|33
1623193240000|2021-06-08 23:00:40|33548.7|33398.7|33550.4|33400.4|33551.4|33401.4|33544.9|33394.9|26
1623193250000|2021-06-08 23:00:50|33550.3|33400.3|33558.9|33408.9|33566.2|33416.2|33546.4|33396.4|31
1623193260000|2021-06-08 23:01:00|33560.2|33410.2|33564.5|33414.5|33565|33415|33554.9|33404.9|35
1623193270000|2021-06-08 23:01:10|33564.6|33414.6|33569.1|33419.1|33570.8|33420.8|33564.6|33414.6|34
1623193280000|2021-06-08 23:01:20|33569|33419|33580.7|33430.7|33582.8|33432.8|33567.6|33417.6|29
1623193290000|2021-06-08 23:01:30|33580.1|33430.1|33581|33431|33583.8|33433.8|33576.4|33426.4|31
1623193300000|2021-06-08 23:01:40|33581.1|33431.1|33588.6|33438.6|33590.7|33440.7|33581.1|33431.1|30
1623193310000|2021-06-08 23:01:50|33586|33436|33578.2|33428.2|33588.3|33438.3|33574.5|33424.5|29
1623193320000|2021-06-08 23:02:00|33577.5|33427.5|33579.1|33429.1|33586.3|33436.3|33571.2|33421.2|26
1623193330000|2021-06-08 23:02:10|33578.2|33428.2|33561.3|33411.3|33580.7|33430.7|33560.2|33410.2|32
1623193340000|2021-06-08 23:02:20|33561.5|33411.5|33564.3|33414.3|33568.2|33418.2|33560.5|33410.5|32
1623193350000|2021-06-08 23:02:30|33564.8|33414.8|33575.7|33425.7|33581.1|33431.1|33564|33414|36
1623193360000|2021-06-08 23:02:40|33580.2|33430.2|33584.3|33434.3|33588.3|33438.3|33572.5|33422.5|37
1623193370000|2021-06-08 23:02:50|33582.6|33432.6|33601.1|33451.1|33606.4|33456.4|33582.6|33432.6|38
1623193380000|2021-06-08 23:03:00|33599.6|33449.6|33640.1|33490.1|33646.8|33496.8|33598.2|33448.2|37
1623193390000|2021-06-08 23:03:10|33639.8|33489.8|33642.6|33492.6|33649.5|33499.5|33638.9|33488.9|35
1623193400000|2021-06-08 23:03:20|33643.7|33493.7|33622.7|33472.7|33646.5|33496.5|33620.3|33470.3|34
1623193410000|2021-06-08 23:03:30|33623.5|33473.5|33645|33495|33650|33500|33621.8|33471.8|38
1623193420000|2021-06-08 23:03:40|33644.3|33494.3|33650.3|33500.3|33654.9|33504.9|33638.2|33488.2|35
1623193430000|2021-06-08 23:03:50|33650.6|33500.6|33674|33524|33674.9|33524.9|33650.6|33500.6|35
1623193440000|2021-06-08 23:04:00|33674.2|33524.2|33667.1|33517.1|33675.3|33525.3|33667.1|33517.1|36
1623193450000|2021-06-08 23:04:10|33668.9|33518.9|33660.3|33510.3|33669.3|33519.3|33660.3|33510.3|31
1623193460000|2021-06-08 23:04:20|33659.6|33509.6|33647.7|33497.7|33659.6|33509.6|33645.6|33495.6|34
1623193470000|2021-06-08 23:04:30|33651.8|33501.8|33646.3|33496.3|33658.9|33508.9|33646.3|33496.3|30
1623193480000|2021-06-08 23:04:40|33641.2|33491.2|33639.3|33489.3|33645.7|33495.7|33638.6|33488.6|30
1623193490000|2021-06-08 23:04:50|33639.8|33489.8|33639.2|33489.2|33646.9|33496.9|33634|33484|33
1623193500000|2021-06-08 23:05:00|33639.1|33489.1|33657.1|33507.1|33657.1|33507.1|33636.1|33486.1|32
1623193510000|2021-06-08 23:05:10|33657.2|33507.2|33671.9|33521.9|33671.9|33521.9|33653|33503|36
1623193520000|2021-06-08 23:05:20|33671|33521|33672.9|33522.9|33676.6|33526.6|33664.7|33514.7|30
1623193530000|2021-06-08 23:05:30|33674.1|33524.1|33674.8|33524.8|33677.6|33527.6|33671.8|33521.8|31
1623193540000|2021-06-08 23:05:40|33676.7|33526.7|33668.4|33518.4|33679.4|33529.4|33668.4|33518.4|26
1623193550000|2021-06-08 23:05:50|33667|33517|33676.8|33526.8|33677.3|33527.3|33666.8|33516.8|23
1623193560000|2021-06-08 23:06:00|33675.4|33525.4|33672.5|33522.5|33676.4|33526.4|33666.1|33516.1|31
1623193570000|2021-06-08 23:06:10|33667.8|33517.8|33681.3|33531.3|33681.3|33531.3|33652.8|33502.8|33
1623193580000|2021-06-08 23:06:20|33682.4|33532.4|33722|33572|33722|33572|33677.5|33527.5|39
1623193590000|2021-06-08 23:06:30|33721.6|33571.6|33719.9|33569.9|33725.3|33575.3|33715.6|33565.6|32
1623193600000|2021-06-08 23:06:40|33717.9|33567.9|33721.1|33571.1|33724.1|33574.1|33717.9|33567.9|31
1623193610000|2021-06-08 23:06:50|33720.8|33570.8|33704.9|33554.9|33720.8|33570.8|33697.9|33547.9|38
1623193620000|2021-06-08 23:07:00|33704.8|33554.8|33684.3|33534.3|33704.9|33554.9|33683.9|33533.9|32
1623193630000|2021-06-08 23:07:10|33684.1|33534.1|33679.9|33529.9|33688.8|33538.8|33679.9|33529.9|32
1623193640000|2021-06-08 23:07:20|33678.3|33528.3|33680.3|33530.3|33682.9|33532.9|33677.3|33527.3|35
1623193650000|2021-06-08 23:07:30|33680.1|33530.1|33673.3|33523.3|33680.9|33530.9|33665.2|33515.2|34
1623193660000|2021-06-08 23:07:40|33673.7|33523.7|33674.7|33524.7|33677.2|33527.2|33668.3|33518.3|35
1623193670000|2021-06-08 23:07:50|33676.3|33526.3|33675.7|33525.7|33676.7|33526.7|33658.3|33508.3|37
1623193680000|2021-06-08 23:08:00|33675.8|33525.8|33674.5|33524.5|33675.8|33525.8|33674.3|33524.3|22
1623193690000|2021-06-08 23:08:10|33674.3|33524.3|33680.8|33530.8|33680.8|33530.8|33670.2|33520.2|32
1623193700000|2021-06-08 23:08:20|33680.9|33530.9|33683.2|33533.2|33688.2|33538.2|33680.7|33530.7|28
1623193710000|2021-06-08 23:08:30|33682.8|33532.8|33689|33539|33689|33539|33678|33528|31
1623193720000|2021-06-08 23:08:40|33689.3|33539.3|33676.3|33526.3|33692.5|33542.5|33674.2|33524.2|32
1623193730000|2021-06-08 23:08:50|33675.8|33525.8|33675.8|33525.8|33684.5|33534.5|33668.5|33518.5|32
1623193740000|2021-06-08 23:09:00|33664.9|33514.9|33661.7|33511.7|33673|33523|33661.7|33511.7|23
1623193750000|2021-06-08 23:09:10|33669.5|33519.5|33680.8|33530.8|33683.7|33533.7|33662.5|33512.5|35
1623193760000|2021-06-08 23:09:20|33683.8|33533.8|33683.5|33533.5|33691.3|33541.3|33679.2|33529.2|32
1623193770000|2021-06-08 23:09:30|33683|33533|33683.5|33533.5|33684.7|33534.7|33679.1|33529.1|23
1623193780000|2021-06-08 23:09:40|33682.9|33532.9|33685.4|33535.4|33685.4|33535.4|33680.7|33530.7|25
1623193790000|2021-06-08 23:09:50|33687.5|33537.5|33682.7|33532.7|33688.5|33538.5|33682.7|33532.7|24
1623193800000|2021-06-08 23:10:00|33682.2|33532.2|33692.3|33542.3|33697.5|33547.5|33678.8|33528.8|34
1623193810000|2021-06-08 23:10:10|33696.7|33546.7|33703.7|33553.7|33703.7|33553.7|33686.7|33536.7|24
1623193820000|2021-06-08 23:10:20|33702.9|33552.9|33694.8|33544.8|33702.9|33552.9|33692.1|33542.1|21
1623193830000|2021-06-08 23:10:30|33694.9|33544.9|33689.5|33539.5|33699.2|33549.2|33689.5|33539.5|15
1623193840000|2021-06-08 23:10:40|33690.5|33540.5|33702.3|33552.3|33702.5|33552.5|33687.7|33537.7|29
1623193850000|2021-06-08 23:10:50|33702.4|33552.4|33698|33548|33702.9|33552.9|33693.2|33543.2|31
1623193860000|2021-06-08 23:11:00|33697.4|33547.4|33683|33533|33697.4|33547.4|33678.4|33528.4|37
1623193870000|2021-06-08 23:11:10|33677.8|33527.8|33693.8|33543.8|33693.8|33543.8|33677.6|33527.6|35
1623193880000|2021-06-08 23:11:20|33686.6|33536.6|33689|33539|33695.4|33545.4|33684.4|33534.4|35
1623193890000|2021-06-08 23:11:30|33693.7|33543.7|33699.8|33549.8|33701.6|33551.6|33693.5|33543.5|35
1623193900000|2021-06-08 23:11:40|33700|33550|33700.5|33550.5|33701.3|33551.3|33695.1|33545.1|35
1623193910000|2021-06-08 23:11:50|33700.8|33550.8|33695.1|33545.1|33700.8|33550.8|33692.2|33542.2|31
1623193920000|2021-06-08 23:12:00|33696.6|33546.6|33691.8|33541.8|33697.1|33547.1|33691.6|33541.6|32
1623193930000|2021-06-08 23:12:10|33694|33544|33723|33573|33726.5|33576.5|33693.1|33543.1|34
1623193940000|2021-06-08 23:12:20|33722.4|33572.4|33716.5|33566.5|33724|33574|33712|33562|31
1623193950000|2021-06-08 23:12:30|33715.7|33565.7|33711.6|33561.6|33717.4|33567.4|33705.6|33555.6|36
1623193960000|2021-06-08 23:12:40|33710.2|33560.2|33707.4|33557.4|33712.1|33562.1|33705.6|33555.6|23
1623193970000|2021-06-08 23:12:50|33708.1|33558.1|33698.9|33548.9|33712.5|33562.5|33698.9|33548.9|32
1623193980000|2021-06-08 23:13:00|33701.2|33551.2|33699.2|33549.2|33705.7|33555.7|33699.2|33549.2|30
1623193990000|2021-06-08 23:13:10|33697.4|33547.4|33688.6|33538.6|33698.9|33548.9|33685.3|33535.3|36
1623194000000|2021-06-08 23:13:20|33691.6|33541.6|33696.4|33546.4|33701.6|33551.6|33686.2|33536.2|38
1623194010000|2021-06-08 23:13:30|33695.1|33545.1|33695|33545|33695.6|33545.6|33692|33542|33
1623194020000|2021-06-08 23:13:40|33695.3|33545.3|33692.2|33542.2|33695.3|33545.3|33692|33542|30
1623194030000|2021-06-08 23:13:50|33692.7|33542.7|33693.7|33543.7|33695.7|33545.7|33691.6|33541.6|34
1623194040000|2021-06-08 23:14:00|33692.9|33542.9|33706|33556|33707.3|33557.3|33687.3|33537.3|34
1623194050000|2021-06-08 23:14:10|33705.9|33555.9|33709.2|33559.2|33711.6|33561.6|33705.9|33555.9|37
1623194060000|2021-06-08 23:14:20|33708.8|33558.8|33688|33538|33713.4|33563.4|33687.2|33537.2|35
1623194070000|2021-06-08 23:14:30|33689.5|33539.5|33689.4|33539.4|33690.5|33540.5|33687|33537|16
1623194080000|2021-06-08 23:14:40|33698.3|33548.3|33680.4|33530.4|33698.3|33548.3|33678.7|33528.7|26
1623194090000|2021-06-08 23:14:50|33681.8|33531.8|33667.8|33517.8|33686.6|33536.6|33666.8|33516.8|25
1623194100000|2021-06-08 23:15:00|33664.8|33514.8|33649.4|33499.4|33667.9|33517.9|33649.4|33499.4|31
1623194110000|2021-06-08 23:15:10|33647.1|33497.1|33626.3|33476.3|33650.2|33500.2|33617.8|33467.8|31
1623194120000|2021-06-08 23:15:20|33619.8|33469.8|33607.6|33457.6|33624.6|33474.6|33595.1|33445.1|35
1623194130000|2021-06-08 23:15:30|33608.4|33458.4|33609.5|33459.5|33612.7|33462.7|33602.5|33452.5|26
1623194140000|2021-06-08 23:15:40|33604.8|33454.8|33611.3|33461.3|33615|33465|33604.8|33454.8|32
1623194150000|2021-06-08 23:15:50|33610.5|33460.5|33605.9|33455.9|33610.5|33460.5|33602.3|33452.3|27
1623194160000|2021-06-08 23:16:00|33604.2|33454.2|33604.2|33454.2|33610.1|33460.1|33602.1|33452.1|33
1623194170000|2021-06-08 23:16:10|33604.5|33454.5|33589.9|33439.9|33604.5|33454.5|33588.6|33438.6|22
1623194180000|2021-06-08 23:16:20|33594.1|33444.1|33594.1|33444.1|33600.5|33450.5|33583.3|33433.3|28
1623194190000|2021-06-08 23:16:30|33590|33440|33603|33453|33603.3|33453.3|33590|33440|26
1623194200000|2021-06-08 23:16:40|33600.5|33450.5|33608.4|33458.4|33609.3|33459.3|33600.5|33450.5|20
1623194210000|2021-06-08 23:16:50|33606.3|33456.3|33598.7|33448.7|33606.3|33456.3|33594.8|33444.8|27
1623194220000|2021-06-08 23:17:00|33598.9|33448.9|33596.4|33446.4|33600.6|33450.6|33585.9|33435.9|28
1623194230000|2021-06-08 23:17:10|33596.9|33446.9|33571.4|33421.4|33598.6|33448.6|33571.4|33421.4|32
1623194240000|2021-06-08 23:17:20|33570.3|33420.3|33547.3|33397.3|33572|33422|33544.7|33394.7|37
1623194250000|2021-06-08 23:17:30|33550.9|33400.9|33570.1|33420.1|33572.2|33422.2|33550.9|33400.9|35
1623194260000|2021-06-08 23:17:40|33567|33417|33565.8|33415.8|33577.8|33427.8|33565.7|33415.7|35
1623194270000|2021-06-08 23:17:50|33566.2|33416.2|33565.8|33415.8|33569.2|33419.2|33561.7|33411.7|26
1623194280000|2021-06-08 23:18:00|33565.6|33415.6|33587.1|33437.1|33588.6|33438.6|33564.3|33414.3|34
1623194290000|2021-06-08 23:18:10|33586.9|33436.9|33588.3|33438.3|33594|33444|33582.9|33432.9|32
1623194300000|2021-06-08 23:18:20|33588.9|33438.9|33590.1|33440.1|33591.1|33441.1|33581.5|33431.5|26
1623194310000|2021-06-08 23:18:30|33588.4|33438.4|33590.3|33440.3|33592|33442|33566.9|33416.9|24
1623194320000|2021-06-08 23:18:40|33590.5|33440.5|33605.3|33455.3|33615.7|33465.7|33590.5|33440.5|24
1623194330000|2021-06-08 23:18:50|33611|33461|33620|33470|33626.4|33476.4|33602.4|33452.4|38
1623194340000|2021-06-08 23:19:00|33620.8|33470.8|33577.4|33427.4|33620.9|33470.9|33577.4|33427.4|32
1623194350000|2021-06-08 23:19:10|33577.5|33427.5|33576.8|33426.8|33577.5|33427.5|33571.5|33421.5|28
1623194360000|2021-06-08 23:19:20|33573.8|33423.8|33574.1|33424.1|33582.8|33432.8|33570.4|33420.4|34
1623194370000|2021-06-08 23:19:30|33574.6|33424.6|33571.3|33421.3|33577|33427|33566.5|33416.5|36
1623194380000|2021-06-08 23:19:40|33571.9|33421.9|33585|33435|33585.7|33435.7|33571.9|33421.9|33
1623194390000|2021-06-08 23:19:50|33585.2|33435.2|33585.5|33435.5|33587.9|33437.9|33581.3|33431.3|23
1623194400000|2021-06-08 23:20:00|33583.4|33433.4|33584.1|33434.1|33585.7|33435.7|33577.8|33427.8|37
1623194410000|2021-06-08 23:20:10|33583.1|33433.1|33586.8|33436.8|33587.7|33437.7|33582.3|33432.3|31
1623194420000|2021-06-08 23:20:20|33585.3|33435.3|33584.5|33434.5|33591.8|33441.8|33583|33433|29
1623194430000|2021-06-08 23:20:30|33583.4|33433.4|33583.7|33433.7|33587.9|33437.9|33581.8|33431.8|22
1623194440000|2021-06-08 23:20:40|33583.4|33433.4|33593.4|33443.4|33593.4|33443.4|33581.6|33431.6|37
1623194450000|2021-06-08 23:20:50|33595|33445|33587.7|33437.7|33595.5|33445.5|33586.6|33436.6|26
1623194460000|2021-06-08 23:21:00|33587.6|33437.6|33588.6|33438.6|33591.8|33441.8|33579|33429|36
1623194470000|2021-06-08 23:21:10|33590.6|33440.6|33590.5|33440.5|33595.1|33445.1|33588.4|33438.4|29
1623194480000|2021-06-08 23:21:20|33594.2|33444.2|33621.4|33471.4|33622.1|33472.1|33594.1|33444.1|34
1623194490000|2021-06-08 23:21:30|33617.4|33467.4|33614.4|33464.4|33617.4|33467.4|33609.8|33459.8|28
1623194500000|2021-06-08 23:21:40|33614.5|33464.5|33623.1|33473.1|33624|33474|33614.5|33464.5|33
1623194510000|2021-06-08 23:21:50|33621.3|33471.3|33631.7|33481.7|33637.8|33487.8|33621.3|33471.3|33
1623194520000|2021-06-08 23:22:00|33630.8|33480.8|33623.5|33473.5|33637.1|33487.1|33623.1|33473.1|36
1623194530000|2021-06-08 23:22:10|33619.9|33469.9|33621.1|33471.1|33623.5|33473.5|33618.7|33468.7|36
1623194540000|2021-06-08 23:22:20|33622|33472|33627.7|33477.7|33633.2|33483.2|33620.2|33470.2|32
1623194550000|2021-06-08 23:22:30|33627.9|33477.9|33634.2|33484.2|33636.5|33486.5|33627.8|33477.8|31
1623194560000|2021-06-08 23:22:40|33635.6|33485.6|33636.7|33486.7|33644.9|33494.9|33635.6|33485.6|32
1623194570000|2021-06-08 23:22:50|33641.9|33491.9|33640|33490|33642.9|33492.9|33637.3|33487.3|35
1623194580000|2021-06-08 23:23:00|33639.6|33489.6|33649.1|33499.1|33649.5|33499.5|33638.9|33488.9|37
1623194590000|2021-06-08 23:23:10|33653.5|33503.5|33669.4|33519.4|33669.4|33519.4|33653.5|33503.5|34
1623194600000|2021-06-08 23:23:20|33669.8|33519.8|33680.9|33530.9|33682.7|33532.7|33668.3|33518.3|38
1623194610000|2021-06-08 23:23:30|33680|33530|33673|33523|33680|33530|33669.9|33519.9|32
1623194620000|2021-06-08 23:23:40|33671.4|33521.4|33682.3|33532.3|33690.6|33540.6|33669.8|33519.8|35
1623194630000|2021-06-08 23:23:50|33682.4|33532.4|33688.9|33538.9|33689.5|33539.5|33678.2|33528.2|29
1623194640000|2021-06-08 23:24:00|33686.3|33536.3|33685.2|33535.2|33687.3|33537.3|33683.8|33533.8|35
1623194650000|2021-06-08 23:24:10|33685|33535|33669.8|33519.8|33685|33535|33669.3|33519.3|34
1623194660000|2021-06-08 23:24:20|33667.5|33517.5|33666.9|33516.9|33668.7|33518.7|33661.8|33511.8|31
1623194670000|2021-06-08 23:24:30|33664.2|33514.2|33652.4|33502.4|33665.1|33515.1|33650.2|33500.2|37
1623194680000|2021-06-08 23:24:40|33655.5|33505.5|33656|33506|33658|33508|33654.6|33504.6|30
1623194690000|2021-06-08 23:24:50|33656.4|33506.4|33646.6|33496.6|33657.8|33507.8|33646.5|33496.5|35
1623194700000|2021-06-08 23:25:00|33648.6|33498.6|33658.2|33508.2|33658.2|33508.2|33648.4|33498.4|31
1623194710000|2021-06-08 23:25:10|33657.9|33507.9|33661.6|33511.6|33664.6|33514.6|33656.7|33506.7|30
1623194720000|2021-06-08 23:25:20|33662|33512|33670.6|33520.6|33670.8|33520.8|33660.7|33510.7|16
1623194730000|2021-06-08 23:25:30|33671.7|33521.7|33660.7|33510.7|33673.3|33523.3|33658.5|33508.5|33
1623194740000|2021-06-08 23:25:40|33660.8|33510.8|33656.7|33506.7|33660.8|33510.8|33656.3|33506.3|29
1623194750000|2021-06-08 23:25:50|33658|33508|33641.5|33491.5|33658.9|33508.9|33641.5|33491.5|27
1623194760000|2021-06-08 23:26:00|33641.4|33491.4|33632.6|33482.6|33642.5|33492.5|33631.8|33481.8|19
1623194770000|2021-06-08 23:26:10|33633.2|33483.2|33620.9|33470.9|33633.9|33483.9|33613.7|33463.7|29
1623194780000|2021-06-08 23:26:20|33620.1|33470.1|33610.1|33460.1|33622.8|33472.8|33599.6|33449.6|33
1623194790000|2021-06-08 23:26:30|33610.2|33460.2|33593.7|33443.7|33610.2|33460.2|33593.7|33443.7|32
1623194800000|2021-06-08 23:26:40|33594|33444|33566.6|33416.6|33594|33444|33562|33412|29
1623194810000|2021-06-08 23:26:50|33566.3|33416.3|33549.9|33399.9|33571.3|33421.3|33547.5|33397.5|37
1623194820000|2021-06-08 23:27:00|33549.8|33399.8|33535.7|33385.7|33550.1|33400.1|33532.7|33382.7|25
1623194830000|2021-06-08 23:27:10|33537.3|33387.3|33496.9|33346.9|33537.3|33387.3|33496.9|33346.9|35
1623194840000|2021-06-08 23:27:20|33499.7|33349.7|33497.8|33347.8|33502.5|33352.5|33490.3|33340.3|35
1623194850000|2021-06-08 23:27:30|33497.1|33347.1|33519.4|33369.4|33521.8|33371.8|33496.8|33346.8|38
1623194860000|2021-06-08 23:27:40|33519.8|33369.8|33520.3|33370.3|33522.8|33372.8|33515.6|33365.6|36
1623194870000|2021-06-08 23:27:50|33519.9|33369.9|33513.3|33363.3|33521|33371|33502.2|33352.2|37
1623194880000|2021-06-08 23:28:00|33514.2|33364.2|33528.5|33378.5|33528.5|33378.5|33511.4|33361.4|31
1623194890000|2021-06-08 23:28:10|33532.4|33382.4|33543.6|33393.6|33543.6|33393.6|33526.2|33376.2|36
1623194900000|2021-06-08 23:28:20|33541.9|33391.9|33543.2|33393.2|33551.4|33401.4|33541.9|33391.9|37
1623194910000|2021-06-08 23:28:30|33544|33394|33541.5|33391.5|33551.8|33401.8|33536.5|33386.5|27
1623194920000|2021-06-08 23:28:40|33545.1|33395.1|33515.1|33365.1|33545.1|33395.1|33511.7|33361.7|36
1623194930000|2021-06-08 23:28:50|33515.7|33365.7|33517.3|33367.3|33517.3|33367.3|33509.9|33359.9|32
1623194940000|2021-06-08 23:29:00|33517.7|33367.7|33512|33362|33521.7|33371.7|33507.9|33357.9|34
1623194950000|2021-06-08 23:29:10|33511.8|33361.8|33509|33359|33514.2|33364.2|33507.5|33357.5|27
1623194960000|2021-06-08 23:29:20|33509.3|33359.3|33511.9|33361.9|33513.5|33363.5|33508|33358|32
1623194970000|2021-06-08 23:29:30|33511.8|33361.8|33513.2|33363.2|33519.5|33369.5|33509.9|33359.9|32
1623194980000|2021-06-08 23:29:40|33513.5|33363.5|33516|33366|33518.9|33368.9|33512.3|33362.3|31
1623194990000|2021-06-08 23:29:50|33516.5|33366.5|33522.6|33372.6|33525.3|33375.3|33516.5|33366.5|30
1623195000000|2021-06-08 23:30:00|33522.2|33372.2|33543.8|33393.8|33552.2|33402.2|33517.6|33367.6|38
1623195010000|2021-06-08 23:30:10|33546.5|33396.5|33523.8|33373.8|33546.5|33396.5|33523.7|33373.7|29
1623195020000|2021-06-08 23:30:20|33523.6|33373.6|33512.3|33362.3|33523.6|33373.6|33512.2|33362.2|31
1623195030000|2021-06-08 23:30:30|33512.7|33362.7|33520.3|33370.3|33529.6|33379.6|33512.7|33362.7|34
1623195040000|2021-06-08 23:30:40|33521|33371|33509.3|33359.3|33521|33371|33509.3|33359.3|34
1623195050000|2021-06-08 23:30:50|33506|33356|33503.9|33353.9|33506.1|33356.1|33498.5|33348.5|31
1623195060000|2021-06-08 23:31:00|33504.3|33354.3|33494|33344|33504.3|33354.3|33493.7|33343.7|32
1623195070000|2021-06-08 23:31:10|33492.6|33342.6|33470.9|33320.9|33492.6|33342.6|33470.9|33320.9|33
1623195080000|2021-06-08 23:31:20|33470.2|33320.2|33472.1|33322.1|33472.4|33322.4|33468.4|33318.4|24
1623195090000|2021-06-08 23:31:30|33469|33319|33488.7|33338.7|33488.7|33338.7|33468.7|33318.7|32
1623195100000|2021-06-08 23:31:40|33489.8|33339.8|33475.2|33325.2|33490.1|33340.1|33473.4|33323.4|34
1623195110000|2021-06-08 23:31:50|33476|33326|33472.8|33322.8|33476.1|33326.1|33469.4|33319.4|36
1623195120000|2021-06-08 23:32:00|33473|33323|33472.6|33322.6|33475.2|33325.2|33469|33319|30
1623195130000|2021-06-08 23:32:10|33473.2|33323.2|33437.1|33287.1|33474.1|33324.1|33435.9|33285.9|37
1623195140000|2021-06-08 23:32:20|33437.5|33287.5|33444.9|33294.9|33445.5|33295.5|33432|33282|35
1623195150000|2021-06-08 23:32:30|33441|33291|33445.2|33295.2|33449.3|33299.3|33439.7|33289.7|36
1623195160000|2021-06-08 23:32:40|33444.5|33294.5|33439.1|33289.1|33450.3|33300.3|33439.1|33289.1|36
1623195170000|2021-06-08 23:32:50|33438.3|33288.3|33416.6|33266.6|33438.5|33288.5|33415.6|33265.6|36
1623195180000|2021-06-08 23:33:00|33415.7|33265.7|33409.6|33259.6|33428.5|33278.5|33407.1|33257.1|30
1623195190000|2021-06-08 23:33:10|33407.1|33257.1|33439.9|33289.9|33439.9|33289.9|33407.1|33257.1|36
1623195200000|2021-06-08 23:33:20|33438.9|33288.9|33452.3|33302.3|33452.3|33302.3|33437|33287|34
1623195210000|2021-06-08 23:33:30|33452.4|33302.4|33435.8|33285.8|33453.1|33303.1|33430.1|33280.1|34
1623195220000|2021-06-08 23:33:40|33435.7|33285.7|33441.8|33291.8|33443.5|33293.5|33431.7|33281.7|38
1623195230000|2021-06-08 23:33:50|33441.9|33291.9|33440.8|33290.8|33445.5|33295.5|33434.9|33284.9|33
1623195240000|2021-06-08 23:34:00|33439.6|33289.6|33455.8|33305.8|33456.6|33306.6|33439.6|33289.6|34
1623195250000|2021-06-08 23:34:10|33455.9|33305.9|33439|33289|33455.9|33305.9|33438.4|33288.4|38
1623195260000|2021-06-08 23:34:20|33438.4|33288.4|33438.7|33288.7|33439.5|33289.5|33433.1|33283.1|37
1623195270000|2021-06-08 23:34:30|33438.4|33288.4|33430.2|33280.2|33439.1|33289.1|33429.4|33279.4|32
1623195280000|2021-06-08 23:34:40|33427.2|33277.2|33434.3|33284.3|33436.6|33286.6|33425.8|33275.8|25
1623195290000|2021-06-08 23:34:50|33435.5|33285.5|33438.6|33288.6|33445.3|33295.3|33432.5|33282.5|34
1623195300000|2021-06-08 23:35:00|33440.1|33290.1|33453|33303|33459.2|33309.2|33439|33289|38
1623195310000|2021-06-08 23:35:10|33453.8|33303.8|33475.1|33325.1|33476.5|33326.5|33453|33303|38
1623195320000|2021-06-08 23:35:20|33474|33324|33478.9|33328.9|33478.9|33328.9|33474|33324|24
1623195330000|2021-06-08 23:35:30|33477.9|33327.9|33495.1|33345.1|33501.6|33351.6|33477.9|33327.9|37
1623195340000|2021-06-08 23:35:40|33496.3|33346.3|33483.3|33333.3|33500.4|33350.4|33483.3|33333.3|27
1623195350000|2021-06-08 23:35:50|33481.6|33331.6|33480.7|33330.7|33485.4|33335.4|33479.5|33329.5|30
1623195360000|2021-06-08 23:36:00|33482.9|33332.9|33497.8|33347.8|33499.9|33349.9|33481.7|33331.7|30
1623195370000|2021-06-08 23:36:10|33500|33350|33504|33354|33505.1|33355.1|33496.5|33346.5|37
1623195380000|2021-06-08 23:36:20|33503.5|33353.5|33509.2|33359.2|33514.2|33364.2|33503|33353|32
1623195390000|2021-06-08 23:36:30|33505.6|33355.6|33504.7|33354.7|33509.7|33359.7|33500.4|33350.4|37
1623195400000|2021-06-08 23:36:40|33506.1|33356.1|33519.9|33369.9|33521.3|33371.3|33506.1|33356.1|32
1623195410000|2021-06-08 23:36:50|33519.1|33369.1|33520.5|33370.5|33521.3|33371.3|33518.2|33368.2|26
1623195420000|2021-06-08 23:37:00|33520.8|33370.8|33505.4|33355.4|33521.4|33371.4|33503.9|33353.9|29
1623195430000|2021-06-08 23:37:10|33504.9|33354.9|33519.2|33369.2|33519.4|33369.4|33503.9|33353.9|33
1623195440000|2021-06-08 23:37:20|33518|33368|33534|33384|33538.7|33388.7|33518|33368|33
1623195450000|2021-06-08 23:37:30|33535.3|33385.3|33528.2|33378.2|33536|33386|33527|33377|36
1623195460000|2021-06-08 23:37:40|33530.5|33380.5|33536.2|33386.2|33536.9|33386.9|33521.7|33371.7|36
1623195470000|2021-06-08 23:37:50|33536.8|33386.8|33535.9|33385.9|33537.6|33387.6|33528.1|33378.1|30
1623195480000|2021-06-08 23:38:00|33535.8|33385.8|33579.1|33429.1|33579.1|33429.1|33533.6|33383.6|39
1623195490000|2021-06-08 23:38:10|33571.3|33421.3|33549.5|33399.5|33571.3|33421.3|33549.5|33399.5|35
1623195500000|2021-06-08 23:38:20|33549.3|33399.3|33553.7|33403.7|33560.1|33410.1|33549.3|33399.3|36
1623195510000|2021-06-08 23:38:30|33553.6|33403.6|33555.2|33405.2|33563|33413|33553.6|33403.6|32
1623195520000|2021-06-08 23:38:40|33555.4|33405.4|33560.9|33410.9|33562.6|33412.6|33552|33402|24
1623195530000|2021-06-08 23:38:50|33560.8|33410.8|33561.5|33411.5|33561.7|33411.7|33558.3|33408.3|22
1623195540000|2021-06-08 23:39:00|33562.7|33412.7|33539.2|33389.2|33562.7|33412.7|33538.5|33388.5|34
1623195550000|2021-06-08 23:39:10|33539.1|33389.1|33518|33368|33540|33390|33517.5|33367.5|34
1623195560000|2021-06-08 23:39:20|33523|33373|33530.3|33380.3|33531.6|33381.6|33523|33373|30
1623195570000|2021-06-08 23:39:30|33529|33379|33530.3|33380.3|33531.3|33381.3|33528.9|33378.9|25
1623195580000|2021-06-08 23:39:40|33531|33381|33536|33386|33537.4|33387.4|33524|33374|38
1623195590000|2021-06-08 23:39:50|33534.5|33384.5|33532|33382|33538.2|33388.2|33532|33382|25
1623195600000|2021-06-08 23:40:00|33531.6|33381.6|33535.5|33385.5|33536.4|33386.4|33531|33381|26
1623195610000|2021-06-08 23:40:10|33535.7|33385.7|33546.2|33396.2|33546.2|33396.2|33534.4|33384.4|27
1623195620000|2021-06-08 23:40:20|33554.4|33404.4|33578.4|33428.4|33579.9|33429.9|33549.2|33399.2|34
1623195630000|2021-06-08 23:40:30|33577|33427|33571.6|33421.6|33577.6|33427.6|33569.4|33419.4|32
1623195640000|2021-06-08 23:40:40|33571|33421|33585.8|33435.8|33585.9|33435.9|33569.2|33419.2|35
1623195650000|2021-06-08 23:40:50|33586.4|33436.4|33581.2|33431.2|33589.7|33439.7|33581.2|33431.2|34
1623195660000|2021-06-08 23:41:00|33581.1|33431.1|33580.3|33430.3|33582|33432|33580.2|33430.2|28
1623195670000|2021-06-08 23:41:10|33581.5|33431.5|33586.1|33436.1|33588.9|33438.9|33581.5|33431.5|34
1623195680000|2021-06-08 23:41:20|33586.6|33436.6|33587|33437|33587.5|33437.5|33583.2|33433.2|25
1623195690000|2021-06-08 23:41:30|33588.3|33438.3|33598.6|33448.6|33598.6|33448.6|33587.7|33437.7|19
1623195700000|2021-06-08 23:41:40|33598.7|33448.7|33602.8|33452.8|33602.8|33452.8|33597.8|33447.8|22
1623195710000|2021-06-08 23:41:50|33604.5|33454.5|33609.4|33459.4|33609.4|33459.4|33603.4|33453.4|23
1623195720000|2021-06-08 23:42:00|33618.4|33468.4|33608.3|33458.3|33619.3|33469.3|33602.1|33452.1|31
1623195730000|2021-06-08 23:42:10|33608.5|33458.5|33627.5|33477.5|33629|33479|33606.2|33456.2|31
1623195740000|2021-06-08 23:42:20|33627.8|33477.8|33635.6|33485.6|33642.4|33492.4|33627.8|33477.8|31
1623195750000|2021-06-08 23:42:30|33635.2|33485.2|33629.2|33479.2|33637.2|33487.2|33629.2|33479.2|33
1623195760000|2021-06-08 23:42:40|33629.3|33479.3|33636.9|33486.9|33640.1|33490.1|33629.3|33479.3|30
1623195770000|2021-06-08 23:42:50|33637.3|33487.3|33632.7|33482.7|33643.4|33493.4|33632.1|33482.1|34
1623195780000|2021-06-08 23:43:00|33631.7|33481.7|33636|33486|33638.3|33488.3|33631.7|33481.7|31
1623195790000|2021-06-08 23:43:10|33636.3|33486.3|33612.7|33462.7|33636.3|33486.3|33610.5|33460.5|34
1623195800000|2021-06-08 23:43:20|33612.4|33462.4|33613.3|33463.3|33614.3|33464.3|33608.9|33458.9|37
1623195810000|2021-06-08 23:43:30|33616.3|33466.3|33620.4|33470.4|33621.4|33471.4|33615.5|33465.5|31
1623195820000|2021-06-08 23:43:40|33619.7|33469.7|33607.2|33457.2|33619.7|33469.7|33604.5|33454.5|31
1623195830000|2021-06-08 23:43:50|33607.1|33457.1|33607.9|33457.9|33611|33461|33606|33456|23
1623195840000|2021-06-08 23:44:00|33607.8|33457.8|33600.8|33450.8|33607.8|33457.8|33599.2|33449.2|28
1623195850000|2021-06-08 23:44:10|33601.5|33451.5|33618.2|33468.2|33624.1|33474.1|33601.2|33451.2|38
1623195860000|2021-06-08 23:44:20|33618.4|33468.4|33609.2|33459.2|33619|33469|33609.1|33459.1|34
1623195870000|2021-06-08 23:44:30|33609.8|33459.8|33609.5|33459.5|33611.2|33461.2|33607|33457|31
1623195880000|2021-06-08 23:44:40|33609.6|33459.6|33581.5|33431.5|33610|33460|33581.5|33431.5|35
1623195890000|2021-06-08 23:44:50|33581.1|33431.1|33553.3|33403.3|33582.6|33432.6|33548.8|33398.8|37
1623195900000|2021-06-08 23:45:00|33555.6|33405.6|33562.2|33412.2|33562.2|33412.2|33549.8|33399.8|31
1623195910000|2021-06-08 23:45:10|33562.4|33412.4|33573.6|33423.6|33577.7|33427.7|33558.1|33408.1|35
1623195920000|2021-06-08 23:45:20|33569.2|33419.2|33580.4|33430.4|33584.4|33434.4|33568.8|33418.8|26
1623195930000|2021-06-08 23:45:30|33580.1|33430.1|33572.7|33422.7|33584.2|33434.2|33570.3|33420.3|22
1623195940000|2021-06-08 23:45:40|33570.5|33420.5|33579.7|33429.7|33579.7|33429.7|33560.2|33410.2|33
1623195950000|2021-06-08 23:45:50|33579.9|33429.9|33591.1|33441.1|33593|33443|33579.9|33429.9|33
1623195960000|2021-06-08 23:46:00|33592|33442|33602.1|33452.1|33607.7|33457.7|33591|33441|31
1623195970000|2021-06-08 23:46:10|33598.8|33448.8|33606|33456|33618.6|33468.6|33598.8|33448.8|35
1623195980000|2021-06-08 23:46:20|33602.4|33452.4|33610.2|33460.2|33614.3|33464.3|33602.4|33452.4|20
1623195990000|2021-06-08 23:46:30|33609.7|33459.7|33604.6|33454.6|33613.7|33463.7|33604.1|33454.1|31
1623196000000|2021-06-08 23:46:40|33607.2|33457.2|33608|33458|33612.1|33462.1|33603.3|33453.3|31
1623196010000|2021-06-08 23:46:50|33604.8|33454.8|33611.9|33461.9|33611.9|33461.9|33604.4|33454.4|28
1623196020000|2021-06-08 23:47:00|33610.1|33460.1|33573.9|33423.9|33610.1|33460.1|33568.8|33418.8|35
1623196030000|2021-06-08 23:47:10|33571.5|33421.5|33584.5|33434.5|33585.9|33435.9|33571.5|33421.5|38
1623196040000|2021-06-08 23:47:20|33585.9|33435.9|33602.8|33452.8|33602.9|33452.9|33585.9|33435.9|37
1623196050000|2021-06-08 23:47:30|33605|33455|33587|33437|33607.5|33457.5|33587|33437|36
1623196060000|2021-06-08 23:47:40|33585.2|33435.2|33561.9|33411.9|33585.2|33435.2|33559.9|33409.9|38
1623196070000|2021-06-08 23:47:50|33562.4|33412.4|33568.9|33418.9|33574.9|33424.9|33562.4|33412.4|36
1623196080000|2021-06-08 23:48:00|33567.8|33417.8|33566.6|33416.6|33567.8|33417.8|33559|33409|30
1623196090000|2021-06-08 23:48:10|33570.1|33420.1|33578|33428|33578.2|33428.2|33564.2|33414.2|35
1623196100000|2021-06-08 23:48:20|33576.7|33426.7|33566.2|33416.2|33578.2|33428.2|33557.4|33407.4|33
1623196110000|2021-06-08 23:48:30|33565.1|33415.1|33567.5|33417.5|33569.8|33419.8|33562.1|33412.1|31
1623196120000|2021-06-08 23:48:40|33567.3|33417.3|33580.8|33430.8|33584.4|33434.4|33566.8|33416.8|34
1623196130000|2021-06-08 23:48:50|33580.5|33430.5|33580.4|33430.4|33582.8|33432.8|33570.6|33420.6|24
1623196140000|2021-06-08 23:49:00|33581.4|33431.4|33580.5|33430.5|33582.1|33432.1|33580.5|33430.5|27
1623196150000|2021-06-08 23:49:10|33580.4|33430.4|33556|33406|33580.9|33430.9|33556|33406|32
1623196160000|2021-06-08 23:49:20|33557.5|33407.5|33558.5|33408.5|33562.5|33412.5|33555.3|33405.3|35
1623196170000|2021-06-08 23:49:30|33558.8|33408.8|33550.9|33400.9|33560.6|33410.6|33550.9|33400.9|25
1623196180000|2021-06-08 23:49:40|33550.7|33400.7|33549.7|33399.7|33553.4|33403.4|33543.2|33393.2|29
1623196190000|2021-06-08 23:49:50|33549.8|33399.8|33548.2|33398.2|33553.9|33403.9|33535.8|33385.8|37
1623196200000|2021-06-08 23:50:00|33548|33398|33553.1|33403.1|33555.2|33405.2|33548|33398|30
1623196210000|2021-06-08 23:50:10|33553.3|33403.3|33553.9|33403.9|33555.3|33405.3|33550.8|33400.8|27
1623196220000|2021-06-08 23:50:20|33554|33404|33536.9|33386.9|33554|33404|33536.7|33386.7|27
1623196230000|2021-06-08 23:50:30|33536.8|33386.8|33535.1|33385.1|33539.3|33389.3|33534.6|33384.6|32
1623196240000|2021-06-08 23:50:40|33536.3|33386.3|33525.8|33375.8|33546.2|33396.2|33525.8|33375.8|32
1623196250000|2021-06-08 23:50:50|33525.6|33375.6|33514.6|33364.6|33525.6|33375.6|33506.7|33356.7|37
1623196260000|2021-06-08 23:51:00|33515.2|33365.2|33531|33381|33531.1|33381.1|33515.2|33365.2|35
1623196270000|2021-06-08 23:51:10|33530.8|33380.8|33539.8|33389.8|33540.1|33390.1|33529.3|33379.3|35
1623196280000|2021-06-08 23:51:20|33540.4|33390.4|33541.4|33391.4|33544.1|33394.1|33537.4|33387.4|29
1623196290000|2021-06-08 23:51:30|33536.5|33386.5|33538.7|33388.7|33542.2|33392.2|33528.8|33378.8|36
1623196300000|2021-06-08 23:51:40|33541.8|33391.8|33548.4|33398.4|33548.4|33398.4|33538.7|33388.7|28
1623196310000|2021-06-08 23:51:50|33549.6|33399.6|33548.3|33398.3|33552.5|33402.5|33547.3|33397.3|34
1623196320000|2021-06-08 23:52:00|33547.9|33397.9|33541.7|33391.7|33549.2|33399.2|33539.9|33389.9|35
1623196330000|2021-06-08 23:52:10|33541.8|33391.8|33532|33382|33544.2|33394.2|33527.1|33377.1|31
1623196340000|2021-06-08 23:52:20|33532.3|33382.3|33526.5|33376.5|33534.1|33384.1|33526|33376|24
1623196350000|2021-06-08 23:52:30|33525|33375|33511.2|33361.2|33525|33375|33508.9|33358.9|29
1623196360000|2021-06-08 23:52:40|33510.6|33360.6|33505.7|33355.7|33510.6|33360.6|33500.3|33350.3|35
1623196370000|2021-06-08 23:52:50|33504.9|33354.9|33504.4|33354.4|33512.6|33362.6|33504.2|33354.2|34
1623196380000|2021-06-08 23:53:00|33504.2|33354.2|33513.5|33363.5|33513.5|33363.5|33503.2|33353.2|31
1623196390000|2021-06-08 23:53:10|33514|33364|33500.1|33350.1|33520.4|33370.4|33500.1|33350.1|35
1623196400000|2021-06-08 23:53:20|33497.5|33347.5|33499.6|33349.6|33501|33351|33497.5|33347.5|17
1623196410000|2021-06-08 23:53:30|33499.4|33349.4|33490.1|33340.1|33499.4|33349.4|33489|33339|28
1623196420000|2021-06-08 23:53:40|33487.8|33337.8|33471.9|33321.9|33490.6|33340.6|33471.5|33321.5|33
1623196430000|2021-06-08 23:53:50|33471.2|33321.2|33486.3|33336.3|33495.4|33345.4|33471.2|33321.2|38
1623196440000|2021-06-08 23:54:00|33484.2|33334.2|33479.7|33329.7|33486.8|33336.8|33475.8|33325.8|35
1623196450000|2021-06-08 23:54:10|33480.4|33330.4|33474.3|33324.3|33480.4|33330.4|33471.8|33321.8|16
1623196460000|2021-06-08 23:54:20|33473.2|33323.2|33481.2|33331.2|33481.7|33331.7|33472.9|33322.9|30
1623196470000|2021-06-08 23:54:30|33483.4|33333.4|33485.1|33335.1|33486.9|33336.9|33481.8|33331.8|23
1623196480000|2021-06-08 23:54:40|33484.9|33334.9|33480.4|33330.4|33491.9|33341.9|33480.4|33330.4|28
1623196490000|2021-06-08 23:54:50|33481.2|33331.2|33486.2|33336.2|33486.4|33336.4|33477.2|33327.2|34
1623196500000|2021-06-08 23:55:00|33484.7|33334.7|33480.2|33330.2|33486.6|33336.6|33479.9|33329.9|36
1623196510000|2021-06-08 23:55:10|33480.1|33330.1|33498.3|33348.3|33499.3|33349.3|33480.1|33330.1|34
1623196520000|2021-06-08 23:55:20|33498.6|33348.6|33506.4|33356.4|33506.4|33356.4|33495|33345|33
1623196530000|2021-06-08 23:55:30|33506.2|33356.2|33513.3|33363.3|33513.4|33363.4|33497.4|33347.4|26
1623196540000|2021-06-08 23:55:40|33513.4|33363.4|33513.6|33363.6|33517.6|33367.6|33512.4|33362.4|27
1623196550000|2021-06-08 23:55:50|33513.4|33363.4|33511.4|33361.4|33515.8|33365.8|33511.3|33361.3|24
1623196560000|2021-06-08 23:56:00|33515.9|33365.9|33513.4|33363.4|33518.2|33368.2|33511.6|33361.6|31
1623196570000|2021-06-08 23:56:10|33515.5|33365.5|33515.6|33365.6|33517.6|33367.6|33512.7|33362.7|19
1623196580000|2021-06-08 23:56:20|33517.5|33367.5|33509.2|33359.2|33519.3|33369.3|33506.7|33356.7|30
1623196590000|2021-06-08 23:56:30|33511.6|33361.6|33500.7|33350.7|33513.5|33363.5|33493.2|33343.2|32
1623196600000|2021-06-08 23:56:40|33502.6|33352.6|33511.3|33361.3|33511.3|33361.3|33498.6|33348.6|36
1623196610000|2021-06-08 23:56:50|33510.7|33360.7|33511.9|33361.9|33512|33362|33508.4|33358.4|27
1623196620000|2021-06-08 23:57:00|33511.4|33361.4|33515.5|33365.5|33515.5|33365.5|33509.6|33359.6|29
1623196630000|2021-06-08 23:57:10|33517.3|33367.3|33532.3|33382.3|33533|33383|33517.3|33367.3|22
1623196640000|2021-06-08 23:57:20|33532.1|33382.1|33513|33363|33532.1|33382.1|33512.7|33362.7|30
1623196650000|2021-06-08 23:57:30|33507.6|33357.6|33528.3|33378.3|33528.3|33378.3|33507.6|33357.6|31
1623196660000|2021-06-08 23:57:40|33530.1|33380.1|33528.9|33378.9|33532.8|33382.8|33527.3|33377.3|17
1623196670000|2021-06-08 23:57:50|33530.2|33380.2|33528.7|33378.7|33530.4|33380.4|33525.7|33375.7|22
1623196680000|2021-06-08 23:58:00|33528|33378|33517.4|33367.4|33528|33378|33513.2|33363.2|33
1623196690000|2021-06-08 23:58:10|33517.5|33367.5|33510.6|33360.6|33519.5|33369.5|33504.8|33354.8|37
1623196700000|2021-06-08 23:58:20|33511.9|33361.9|33510.2|33360.2|33513.5|33363.5|33507.6|33357.6|33
1623196710000|2021-06-08 23:58:30|33507.8|33357.8|33519.4|33369.4|33520.2|33370.2|33507.4|33357.4|34
1623196720000|2021-06-08 23:58:40|33522.3|33372.3|33528.6|33378.6|33528.6|33378.6|33520|33370|29
1623196730000|2021-06-08 23:58:50|33527.9|33377.9|33530.6|33380.6|33531.9|33381.9|33527.9|33377.9|31
1623196740000|2021-06-08 23:59:00|33529.7|33379.7|33512.7|33362.7|33529.7|33379.7|33511.2|33361.2|29
1623196750000|2021-06-08 23:59:10|33512.9|33362.9|33508.1|33358.1|33512.9|33362.9|33507.4|33357.4|27
1623196760000|2021-06-08 23:59:20|33508.4|33358.4|33498.6|33348.6|33510.4|33360.4|33495.1|33345.1|28
1623196770000|2021-06-08 23:59:30|33495.9|33345.9|33494.5|33344.5|33500.8|33350.8|33490.5|33340.5|31
1623196780000|2021-06-08 23:59:40|33491.1|33341.1|33470.1|33320.1|33493.9|33343.9|33470.1|33320.1|29
1623196790000|2021-06-08 23:59:50|33470|33320|33475.1|33325.1|33481.8|33331.8|33469.6|33319.6|35
1623196800000|2021-06-09 00:00:00|33476.1|33326.1|33486.2|33336.2|33487.1|33337.1|33475.3|33325.3|28
1623196810000|2021-06-09 00:00:10|33484.2|33334.2|33468.1|33318.1|33484.2|33334.2|33464.9|33314.9|33
1623196820000|2021-06-09 00:00:20|33468|33318|33436.3|33286.3|33468|33318|33434.5|33284.5|37
1623196830000|2021-06-09 00:00:30|33438.7|33288.7|33428|33278|33438.7|33288.7|33424.1|33274.1|26
1623196840000|2021-06-09 00:00:40|33427.7|33277.7|33440.8|33290.8|33440.8|33290.8|33412.5|33262.5|35
1623196850000|2021-06-09 00:00:50|33441.3|33291.3|33496.1|33346.1|33496.9|33346.9|33441.3|33291.3|37
1623196860000|2021-06-09 00:01:00|33496.4|33346.4|33496.9|33346.9|33504|33354|33488.9|33338.9|34
1623196870000|2021-06-09 00:01:10|33497.7|33347.7|33537.5|33387.5|33537.5|33387.5|33496.9|33346.9|36
1623196880000|2021-06-09 00:01:20|33537.4|33387.4|33558.7|33408.7|33568|33418|33537.4|33387.4|36
1623196890000|2021-06-09 00:01:30|33558.3|33408.3|33584.6|33434.6|33584.6|33434.6|33556.3|33406.3|37
1623196900000|2021-06-09 00:01:40|33581.9|33431.9|33561.9|33411.9|33591.2|33441.2|33561.9|33411.9|37
1623196910000|2021-06-09 00:01:50|33563.1|33413.1|33584.4|33434.4|33587.3|33437.3|33555.6|33405.6|38
1623196920000|2021-06-09 00:02:00|33583.3|33433.3|33565.9|33415.9|33585.5|33435.5|33565.9|33415.9|38
1623196930000|2021-06-09 00:02:10|33566.5|33416.5|33567.5|33417.5|33580.3|33430.3|33562|33412|38
1623196940000|2021-06-09 00:02:20|33567.7|33417.7|33547.2|33397.2|33567.8|33417.8|33547.2|33397.2|34
1623196950000|2021-06-09 00:02:30|33549|33399|33550.1|33400.1|33550.1|33400.1|33538.6|33388.6|33
1623196960000|2021-06-09 00:02:40|33551|33401|33546.8|33396.8|33553.9|33403.9|33545.2|33395.2|36
1623196970000|2021-06-09 00:02:50|33545.7|33395.7|33562.2|33412.2|33562.2|33412.2|33545.7|33395.7|38
1623196980000|2021-06-09 00:03:00|33562.3|33412.3|33567.6|33417.6|33569.4|33419.4|33562.2|33412.2|35
1623196990000|2021-06-09 00:03:10|33569|33419|33572.6|33422.6|33577|33427|33566.1|33416.1|28
1623197000000|2021-06-09 00:03:20|33572.5|33422.5|33588.6|33438.6|33590.9|33440.9|33568|33418|36
1623197010000|2021-06-09 00:03:30|33589.4|33439.4|33586.7|33436.7|33589.6|33439.6|33586.7|33436.7|28
1623197020000|2021-06-09 00:03:40|33588.1|33438.1|33564|33414|33588.1|33438.1|33564|33414|32
1623197030000|2021-06-09 00:03:50|33562.8|33412.8|33570.7|33420.7|33573.5|33423.5|33557.4|33407.4|37
1623197040000|2021-06-09 00:04:00|33570.6|33420.6|33555.7|33405.7|33572.2|33422.2|33555.7|33405.7|35
1623197050000|2021-06-09 00:04:10|33555.4|33405.4|33552.2|33402.2|33562|33412|33547.4|33397.4|36
1623197060000|2021-06-09 00:04:20|33553.3|33403.3|33551.7|33401.7|33555.9|33405.9|33549|33399|27
1623197070000|2021-06-09 00:04:30|33551.5|33401.5|33541.1|33391.1|33551.5|33401.5|33538.1|33388.1|30
1623197080000|2021-06-09 00:04:40|33544.2|33394.2|33528.4|33378.4|33548.7|33398.7|33528.4|33378.4|32
1623197090000|2021-06-09 00:04:50|33524.3|33374.3|33513.7|33363.7|33528.2|33378.2|33507.7|33357.7|34
1623197100000|2021-06-09 00:05:00|33515.8|33365.8|33471.3|33321.3|33515.8|33365.8|33470.7|33320.7|34
1623197110000|2021-06-09 00:05:10|33469.3|33319.3|33351.1|33201.1|33469.3|33319.3|33343.4|33193.4|40
1623197120000|2021-06-09 00:05:20|33341|33191|33372.9|33222.9|33378.7|33228.7|33341|33191|38
1623197130000|2021-06-09 00:05:30|33364.5|33214.5|33349.5|33199.5|33371.7|33221.7|33348|33198|39
1623197140000|2021-06-09 00:05:40|33350.3|33200.3|33330.7|33180.7|33355.2|33205.2|33330.7|33180.7|38
1623197150000|2021-06-09 00:05:50|33327.8|33177.8|33318|33168|33329.8|33179.8|33300.4|33150.4|40
1623197160000|2021-06-09 00:06:00|33318.8|33168.8|33298.3|33148.3|33324.8|33174.8|33298.3|33148.3|38
1623197170000|2021-06-09 00:06:10|33296.8|33146.8|33269.2|33119.2|33296.8|33146.8|33269.2|33119.2|38
1623197180000|2021-06-09 00:06:20|33265.5|33115.5|33268.5|33118.5|33281.8|33131.8|33265.5|33115.5|37
1623197190000|2021-06-09 00:06:30|33271.3|33121.3|33290.4|33140.4|33290.4|33140.4|33258.9|33108.9|38
1623197200000|2021-06-09 00:06:40|33286.6|33136.6|33291.9|33141.9|33301.3|33151.3|33275|33125|38
1623197210000|2021-06-09 00:06:50|33293.9|33143.9|33268.6|33118.6|33294.8|33144.8|33268.6|33118.6|38
1623197220000|2021-06-09 00:07:00|33269.2|33119.2|33287.8|33137.8|33288.3|33138.3|33268.5|33118.5|38
1623197230000|2021-06-09 00:07:10|33287.6|33137.6|33275.9|33125.9|33287.6|33137.6|33275.1|33125.1|35
1623197240000|2021-06-09 00:07:20|33273.8|33123.8|33221.2|33071.2|33273.8|33123.8|33221.2|33071.2|36
1623197250000|2021-06-09 00:07:30|33226|33076|33203.7|33053.7|33234.9|33084.9|33203.7|33053.7|34
1623197260000|2021-06-09 00:07:40|33207.5|33057.5|33206.3|33056.3|33210|33060|33194.1|33044.1|36
1623197270000|2021-06-09 00:07:50|33206.4|33056.4|33235.8|33085.8|33239.9|33089.9|33205.9|33055.9|38
1623197280000|2021-06-09 00:08:00|33239.4|33089.4|33207.7|33057.7|33240.1|33090.1|33207.7|33057.7|36
1623197290000|2021-06-09 00:08:10|33210.8|33060.8|33222.7|33072.7|33227.3|33077.3|33207.3|33057.3|34
1623197300000|2021-06-09 00:08:20|33219.1|33069.1|33204|33054|33219.1|33069.1|33203.6|33053.6|34
1623197310000|2021-06-09 00:08:30|33203.4|33053.4|33193.2|33043.2|33206.7|33056.7|33193.2|33043.2|30
1623197320000|2021-06-09 00:08:40|33193.5|33043.5|33152|33002|33204.9|33054.9|33152|33002|37
1623197330000|2021-06-09 00:08:50|33151.7|33001.7|33145.4|32995.4|33170.3|33020.3|33143.6|32993.6|40
1623197340000|2021-06-09 00:09:00|33147.9|32997.9|33199.1|33049.1|33201.9|33051.9|33147|32997|37
1623197350000|2021-06-09 00:09:10|33197.3|33047.3|33184.9|33034.9|33197.5|33047.5|33180.5|33030.5|38
1623197360000|2021-06-09 00:09:20|33184.7|33034.7|33202.9|33052.9|33205.1|33055.1|33179.5|33029.5|33
1623197370000|2021-06-09 00:09:30|33203.8|33053.8|33209.7|33059.7|33209.7|33059.7|33194.4|33044.4|36
1623197380000|2021-06-09 00:09:40|33210.2|33060.2|33238.7|33088.7|33238.7|33088.7|33210.2|33060.2|37
1623197390000|2021-06-09 00:09:50|33235.3|33085.3|33220.7|33070.7|33235.3|33085.3|33213.6|33063.6|40
1623197400000|2021-06-09 00:10:00|33219|33069|33235|33085|33238.6|33088.6|33210.8|33060.8|34
1623197410000|2021-06-09 00:10:10|33235.1|33085.1|33236.1|33086.1|33258.5|33108.5|33235.1|33085.1|37
1623197420000|2021-06-09 00:10:20|33239.1|33089.1|33259.2|33109.2|33265.4|33115.4|33239.1|33089.1|37
1623197430000|2021-06-09 00:10:30|33259.1|33109.1|33258.8|33108.8|33260.3|33110.3|33257.1|33107.1|34
1623197440000|2021-06-09 00:10:40|33258.6|33108.6|33254.7|33104.7|33258.6|33108.6|33251.8|33101.8|35
1623197450000|2021-06-09 00:10:50|33255.4|33105.4|33284|33134|33284|33134|33255.4|33105.4|37
1623197460000|2021-06-09 00:11:00|33283.3|33133.3|33289.7|33139.7|33292.4|33142.4|33283.3|33133.3|33
1623197470000|2021-06-09 00:11:10|33289.8|33139.8|33275.3|33125.3|33289.8|33139.8|33271.7|33121.7|34
1623197480000|2021-06-09 00:11:20|33275.1|33125.1|33272.8|33122.8|33275.5|33125.5|33270.6|33120.6|27
1623197490000|2021-06-09 00:11:30|33272|33122|33274|33124|33280.9|33130.9|33271.5|33121.5|32
1623197500000|2021-06-09 00:11:40|33273.9|33123.9|33282.7|33132.7|33282.7|33132.7|33272.2|33122.2|24
1623197510000|2021-06-09 00:11:50|33286.5|33136.5|33291.8|33141.8|33293.2|33143.2|33282.6|33132.6|35
1623197520000|2021-06-09 00:12:00|33293.1|33143.1|33280.5|33130.5|33301.3|33151.3|33280.5|33130.5|35
1623197530000|2021-06-09 00:12:10|33280.9|33130.9|33275.9|33125.9|33280.9|33130.9|33275.6|33125.6|32
1623197540000|2021-06-09 00:12:20|33275.4|33125.4|33237.3|33087.3|33275.4|33125.4|33232|33082|37
1623197550000|2021-06-09 00:12:30|33238.1|33088.1|33240.7|33090.7|33246.1|33096.1|33234.9|33084.9|34
1623197560000|2021-06-09 00:12:40|33240.9|33090.9|33255.4|33105.4|33255.4|33105.4|33236.8|33086.8|37
1623197570000|2021-06-09 00:12:50|33253.8|33103.8|33266.9|33116.9|33267.1|33117.1|33253.8|33103.8|37
1623197580000|2021-06-09 00:13:00|33267|33117|33270.2|33120.2|33270.9|33120.9|33260.2|33110.2|29
1623197590000|2021-06-09 00:13:10|33270.8|33120.8|33227.1|33077.1|33270.8|33120.8|33227.1|33077.1|38
1623197600000|2021-06-09 00:13:20|33224.8|33074.8|33217.2|33067.2|33224.8|33074.8|33216.1|33066.1|32
1623197610000|2021-06-09 00:13:30|33219.7|33069.7|33231.9|33081.9|33233.1|33083.1|33217.2|33067.2|35
1623197620000|2021-06-09 00:13:40|33243.8|33093.8|33242.7|33092.7|33257.1|33107.1|33240.7|33090.7|40
1623197630000|2021-06-09 00:13:50|33240.7|33090.7|33227.2|33077.2|33243.8|33093.8|33227.2|33077.2|38
1623197640000|2021-06-09 00:14:00|33225.4|33075.4|33217.4|33067.4|33226.2|33076.2|33216|33066|36
1623197650000|2021-06-09 00:14:10|33219.7|33069.7|33219.9|33069.9|33233.2|33083.2|33219.7|33069.7|38
1623197660000|2021-06-09 00:14:20|33219.6|33069.6|33218.2|33068.2|33222.7|33072.7|33216.1|33066.1|40
1623197670000|2021-06-09 00:14:30|33218.1|33068.1|33217.1|33067.1|33221.5|33071.5|33215.2|33065.2|35
1623197680000|2021-06-09 00:14:40|33217.2|33067.2|33211.8|33061.8|33217.2|33067.2|33210.8|33060.8|33
1623197690000|2021-06-09 00:14:50|33211.9|33061.9|33168.9|33018.9|33212|33062|33168.9|33018.9|37
1623197700000|2021-06-09 00:15:00|33168.5|33018.5|33181|33031|33185|33035|33168.4|33018.4|36
1623197710000|2021-06-09 00:15:10|33181.8|33031.8|33191|33041|33198.7|33048.7|33178.7|33028.7|36
1623197720000|2021-06-09 00:15:20|33191.3|33041.3|33215.6|33065.6|33215.6|33065.6|33183.3|33033.3|35
1623197730000|2021-06-09 00:15:30|33210.7|33060.7|33239.5|33089.5|33241|33091|33206.6|33056.6|36
1623197740000|2021-06-09 00:15:40|33237.6|33087.6|33236.8|33086.8|33241.7|33091.7|33231.8|33081.8|35
1623197750000|2021-06-09 00:15:50|33237.3|33087.3|33227.9|33077.9|33237.6|33087.6|33227.1|33077.1|27
1623197760000|2021-06-09 00:16:00|33239.6|33089.6|33248.7|33098.7|33250.1|33100.1|33239.6|33089.6|35
1623197770000|2021-06-09 00:16:10|33248.6|33098.6|33250.1|33100.1|33269.3|33119.3|33247.8|33097.8|33
1623197780000|2021-06-09 00:16:20|33249.9|33099.9|33225.2|33075.2|33249.9|33099.9|33225.2|33075.2|31
1623197790000|2021-06-09 00:16:30|33225.4|33075.4|33234.2|33084.2|33236|33086|33219.4|33069.4|31
1623197800000|2021-06-09 00:16:40|33234.8|33084.8|33246.5|33096.5|33246.5|33096.5|33234.8|33084.8|37
1623197810000|2021-06-09 00:16:50|33245.4|33095.4|33261.3|33111.3|33262.2|33112.2|33245.4|33095.4|37
1623197820000|2021-06-09 00:17:00|33261.6|33111.6|33263.7|33113.7|33270.2|33120.2|33257.9|33107.9|32
1623197830000|2021-06-09 00:17:10|33264.1|33114.1|33260.6|33110.6|33266.9|33116.9|33255.2|33105.2|33
1623197840000|2021-06-09 00:17:20|33260.8|33110.8|33235.8|33085.8|33261.4|33111.4|33235.8|33085.8|37
1623197850000|2021-06-09 00:17:30|33235.7|33085.7|33223.1|33073.1|33235.7|33085.7|33220.9|33070.9|35
1623197860000|2021-06-09 00:17:40|33224.4|33074.4|33233.7|33083.7|33233.9|33083.9|33224.4|33074.4|33
1623197870000|2021-06-09 00:17:50|33238.1|33088.1|33216.4|33066.4|33249.8|33099.8|33213.9|33063.9|37
1623197880000|2021-06-09 00:18:00|33217.6|33067.6|33202.8|33052.8|33218.5|33068.5|33201.1|33051.1|34
1623197890000|2021-06-09 00:18:10|33202.7|33052.7|33192.2|33042.2|33204.6|33054.6|33188.5|33038.5|34
1623197900000|2021-06-09 00:18:20|33188.3|33038.3|33197.9|33047.9|33198.3|33048.3|33187.9|33037.9|34
1623197910000|2021-06-09 00:18:30|33198.9|33048.9|33180.9|33030.9|33200.7|33050.7|33180.9|33030.9|32
1623197920000|2021-06-09 00:18:40|33180.4|33030.4|33191.8|33041.8|33197.9|33047.9|33180.3|33030.3|30
1623197930000|2021-06-09 00:18:50|33192.7|33042.7|33172.3|33022.3|33195.6|33045.6|33172.3|33022.3|30
1623197940000|2021-06-09 00:19:00|33166|33016|33159.5|33009.5|33166.4|33016.4|33148.7|32998.7|31
1623197950000|2021-06-09 00:19:10|33161.3|33011.3|33129.5|32979.5|33161.6|33011.6|33129.5|32979.5|36
1623197960000|2021-06-09 00:19:20|33128.8|32978.8|33094.5|32944.5|33128.8|32978.8|33092.6|32942.6|38
1623197970000|2021-06-09 00:19:30|33095.2|32945.2|33089.5|32939.5|33095.2|32945.2|33065.3|32915.3|33
1623197980000|2021-06-09 00:19:40|33089.1|32939.1|33096|32946|33108.2|32958.2|33052.5|32902.5|37
1623197990000|2021-06-09 00:19:50|33095.6|32945.6|33089.7|32939.7|33111.2|32961.2|33089.7|32939.7|36
1623198000000|2021-06-09 00:20:00|33090.4|32940.4|33100.2|32950.2|33115.2|32965.2|33089.8|32939.8|35
1623198010000|2021-06-09 00:20:10|33098.9|32948.9|33112.1|32962.1|33117.6|32967.6|33097|32947|39
1623198020000|2021-06-09 00:20:20|33111.6|32961.6|33104.4|32954.4|33111.6|32961.6|33095.9|32945.9|32
1623198030000|2021-06-09 00:20:30|33104.5|32954.5|33088.9|32938.9|33105.4|32955.4|33088.9|32938.9|25
1623198040000|2021-06-09 00:20:40|33088.4|32938.4|33096.5|32946.5|33097|32947|33065.4|32915.4|38
1623198050000|2021-06-09 00:20:50|33096.8|32946.8|33105.5|32955.5|33105.5|32955.5|33092|32942|30
1623198060000|2021-06-09 00:21:00|33106.5|32956.5|33120|32970|33120|32970|33104.2|32954.2|39
1623198070000|2021-06-09 00:21:10|33120.9|32970.9|33144.2|32994.2|33146.4|32996.4|33120.9|32970.9|40
1623198080000|2021-06-09 00:21:20|33144.3|32994.3|33145|32995|33148.3|32998.3|33139.3|32989.3|37
1623198090000|2021-06-09 00:21:30|33144.6|32994.6|33130.6|32980.6|33144.6|32994.6|33126.2|32976.2|39
1623198100000|2021-06-09 00:21:40|33131.1|32981.1|33137.8|32987.8|33146.2|32996.2|33131.1|32981.1|37
1623198110000|2021-06-09 00:21:50|33137.4|32987.4|33147.4|32997.4|33147.6|32997.6|33135.7|32985.7|37
1623198120000|2021-06-09 00:22:00|33145.6|32995.6|33116.3|32966.3|33145.6|32995.6|33113.8|32963.8|37
1623198130000|2021-06-09 00:22:10|33115.9|32965.9|33100.9|32950.9|33115.9|32965.9|33091.1|32941.1|32
1623198140000|2021-06-09 00:22:20|33098.7|32948.7|33081.4|32931.4|33102.3|32952.3|33074.5|32924.5|35
1623198150000|2021-06-09 00:22:30|33083.5|32933.5|33074.8|32924.8|33083.5|32933.5|33066.7|32916.7|39
1623198160000|2021-06-09 00:22:40|33074|32924|33066.5|32916.5|33082.6|32932.6|33064.4|32914.4|34
1623198170000|2021-06-09 00:22:50|33066.2|32916.2|33068|32918|33071.3|32921.3|33065.5|32915.5|29
1623198180000|2021-06-09 00:23:00|33068.3|32918.3|33064.8|32914.8|33077.3|32927.3|33063.4|32913.4|35
1623198190000|2021-06-09 00:23:10|33066.7|32916.7|33053.3|32903.3|33068.8|32918.8|33050|32900|29
1623198200000|2021-06-09 00:23:20|33055.5|32905.5|33059.5|32909.5|33069.9|32919.9|33054.2|32904.2|36
1623198210000|2021-06-09 00:23:30|33058.7|32908.7|33062.5|32912.5|33063.2|32913.2|33054.9|32904.9|33
1623198220000|2021-06-09 00:23:40|33063|32913|33055|32905|33063.5|32913.5|33055|32905|26
1623198230000|2021-06-09 00:23:50|33055.1|32905.1|33031.3|32881.3|33055.1|32905.1|33030.8|32880.8|27
1623198240000|2021-06-09 00:24:00|33031.4|32881.4|33021.1|32871.1|33031.4|32881.4|33008.1|32858.1|33
1623198250000|2021-06-09 00:24:10|33020.3|32870.3|33032.3|32882.3|33037.1|32887.1|33009.7|32859.7|36
1623198260000|2021-06-09 00:24:20|33033|32883|33019.1|32869.1|33033|32883|33016|32866|38
1623198270000|2021-06-09 00:24:30|33011.5|32861.5|33029.2|32879.2|33029.2|32879.2|33011.5|32861.5|33
1623198280000|2021-06-09 00:24:40|33023.5|32873.5|33041.8|32891.8|33041.8|32891.8|33019.6|32869.6|39
1623198290000|2021-06-09 00:24:50|33036.7|32886.7|33003.8|32853.8|33039.4|32889.4|33003.8|32853.8|34
1623198300000|2021-06-09 00:25:00|32999.5|32849.5|33044.4|32894.4|33044.4|32894.4|32999.4|32849.4|39
1623198310000|2021-06-09 00:25:10|33047|32897|33042.9|32892.9|33050.5|32900.5|33042.9|32892.9|38
1623198320000|2021-06-09 00:25:20|33042.6|32892.6|33049.9|32899.9|33050.4|32900.4|33041|32891|37
1623198330000|2021-06-09 00:25:30|33049.8|32899.8|33051.5|32901.5|33057.5|32907.5|33047.5|32897.5|35
1623198340000|2021-06-09 00:25:40|33049.9|32899.9|33052.1|32902.1|33053.3|32903.3|33048.2|32898.2|34
1623198350000|2021-06-09 00:25:50|33052.5|32902.5|33054.3|32904.3|33054.3|32904.3|33050.3|32900.3|32
1623198360000|2021-06-09 00:26:00|33054.4|32904.4|33077.2|32927.2|33080.6|32930.6|33053.3|32903.3|30
1623198370000|2021-06-09 00:26:10|33075.4|32925.4|33079.3|32929.3|33081|32931|33075.4|32925.4|30
1623198380000|2021-06-09 00:26:20|33079.4|32929.4|33087.4|32937.4|33087.4|32937.4|33077.7|32927.7|28
1623198390000|2021-06-09 00:26:30|33088.2|32938.2|33082.9|32932.9|33093.1|32943.1|33082.9|32932.9|29
1623198400000|2021-06-09 00:26:40|33082.5|32932.5|33092|32942|33092.3|32942.3|33079.4|32929.4|36
1623198410000|2021-06-09 00:26:50|33092.5|32942.5|33100.5|32950.5|33100.5|32950.5|33092|32942|21
1623198420000|2021-06-09 00:27:00|33100|32950|33120.4|32970.4|33121.3|32971.3|33100|32950|29
1623198430000|2021-06-09 00:27:10|33121.4|32971.4|33133.2|32983.2|33133.8|32983.8|33116.3|32966.3|34
1623198440000|2021-06-09 00:27:20|33133.3|32983.3|33083.3|32933.3|33134.7|32984.7|33083.3|32933.3|35
1623198450000|2021-06-09 00:27:30|33083.1|32933.1|33086.2|32936.2|33088.5|32938.5|33081.9|32931.9|27
1623198460000|2021-06-09 00:27:40|33086.4|32936.4|33081|32931|33086.4|32936.4|33081|32931|20
1623198470000|2021-06-09 00:27:50|33083.1|32933.1|33089.8|32939.8|33090.6|32940.6|33081.5|32931.5|30
1623198480000|2021-06-09 00:28:00|33089.7|32939.7|33062.3|32912.3|33089.7|32939.7|33052.4|32902.4|32
1623198490000|2021-06-09 00:28:10|33061.6|32911.6|33043.5|32893.5|33061.7|32911.7|33040.7|32890.7|34
1623198500000|2021-06-09 00:28:20|33043.4|32893.4|33045.1|32895.1|33060.1|32910.1|33038.7|32888.7|36
1623198510000|2021-06-09 00:28:30|33038.5|32888.5|33039.8|32889.8|33045.4|32895.4|33035.6|32885.6|36
1623198520000|2021-06-09 00:28:40|33039.6|32889.6|33045.5|32895.5|33046.7|32896.7|33039.6|32889.6|33
1623198530000|2021-06-09 00:28:50|33045.1|32895.1|33046.7|32896.7|33047.1|32897.1|33044.3|32894.3|34
1623198540000|2021-06-09 00:29:00|33049.1|32899.1|33050.3|32900.3|33068.2|32918.2|33049.1|32899.1|34
1623198550000|2021-06-09 00:29:10|33050.9|32900.9|33044.7|32894.7|33051.3|32901.3|33044.7|32894.7|32
1623198560000|2021-06-09 00:29:20|33042.5|32892.5|33024.2|32874.2|33042.5|32892.5|33020.7|32870.7|27
1623198570000|2021-06-09 00:29:30|33027.1|32877.1|33032|32882|33033.4|32883.4|33027.1|32877.1|23
1623198580000|2021-06-09 00:29:40|33031.6|32881.6|33044.7|32894.7|33046.1|32896.1|33031.6|32881.6|18
1623198590000|2021-06-09 00:29:50|33045.1|32895.1|33019.3|32869.3|33045.4|32895.4|33019.2|32869.2|34
1623198600000|2021-06-09 00:30:00|33021.7|32871.7|33055.7|32905.7|33055.7|32905.7|33019.4|32869.4|31
1623198610000|2021-06-09 00:30:10|33054|32904|33075.8|32925.8|33075.8|32925.8|33047.4|32897.4|35
1623198620000|2021-06-09 00:30:20|33078.5|32928.5|33076.9|32926.9|33080.9|32930.9|33069.4|32919.4|33
1623198630000|2021-06-09 00:30:30|33076.8|32926.8|33076.1|32926.1|33082.3|32932.3|33074.8|32924.8|36
1623198640000|2021-06-09 00:30:40|33076.3|32926.3|33091.8|32941.8|33091.8|32941.8|33076.3|32926.3|33
1623198650000|2021-06-09 00:30:50|33091.7|32941.7|33083.2|32933.2|33094.3|32944.3|33083.2|32933.2|29
1623198660000|2021-06-09 00:31:00|33080|32930|33081.4|32931.4|33081.5|32931.5|33077.3|32927.3|29
1623198670000|2021-06-09 00:31:10|33081.6|32931.6|33117.5|32967.5|33117.5|32967.5|33081.6|32931.6|36
1623198680000|2021-06-09 00:31:20|33117.6|32967.6|33126.9|32976.9|33136|32986|33117.6|32967.6|32
1623198690000|2021-06-09 00:31:30|33127.5|32977.5|33130|32980|33130.9|32980.9|33116.9|32966.9|34
1623198700000|2021-06-09 00:31:40|33135.3|32985.3|33163.2|33013.2|33171.6|33021.6|33135.3|32985.3|34
1623198710000|2021-06-09 00:31:50|33159.5|33009.5|33153.5|33003.5|33159.5|33009.5|33149.1|32999.1|32
1623198720000|2021-06-09 00:32:00|33154.6|33004.6|33136.2|32986.2|33156.2|33006.2|33135.3|32985.3|35
1623198730000|2021-06-09 00:32:10|33135.8|32985.8|33136.6|32986.6|33136.6|32986.6|33131.5|32981.5|27
1623198740000|2021-06-09 00:32:20|33137.6|32987.6|33153.6|33003.6|33153.6|33003.6|33135.9|32985.9|34
1623198750000|2021-06-09 00:32:30|33153.9|33003.9|33137.9|32987.9|33159.4|33009.4|33137.9|32987.9|35
1623198760000|2021-06-09 00:32:40|33137.3|32987.3|33144.1|32994.1|33144.5|32994.5|33129|32979|35
1623198770000|2021-06-09 00:32:50|33144.2|32994.2|33136.6|32986.6|33148.1|32998.1|33136.4|32986.4|33
1623198780000|2021-06-09 00:33:00|33136.3|32986.3|33159.7|33009.7|33159.8|33009.8|33135.9|32985.9|29
1623198790000|2021-06-09 00:33:10|33158.7|33008.7|33169|33019|33169.6|33019.6|33158.7|33008.7|16
1623198800000|2021-06-09 00:33:20|33168.7|33018.7|33168.6|33018.6|33169.7|33019.7|33168|33018|16
1623198810000|2021-06-09 00:33:30|33168.5|33018.5|33164.3|33014.3|33168.5|33018.5|33160.2|33010.2|21
1623198820000|2021-06-09 00:33:40|33164.5|33014.5|33174.6|33024.6|33174.6|33024.6|33164.5|33014.5|25
1623198830000|2021-06-09 00:33:50|33174.2|33024.2|33185.8|33035.8|33189.9|33039.9|33174|33024|33
1623198840000|2021-06-09 00:34:00|33186.5|33036.5|33171.8|33021.8|33186.5|33036.5|33171.8|33021.8|33
1623198850000|2021-06-09 00:34:10|33170.9|33020.9|33157.6|33007.6|33171|33021|33151.7|33001.7|32
1623198860000|2021-06-09 00:34:20|33162.2|33012.2|33171.8|33021.8|33172.7|33022.7|33162.2|33012.2|31
1623198870000|2021-06-09 00:34:30|33172.1|33022.1|33172.2|33022.2|33172.6|33022.6|33171.6|33021.6|29
1623198880000|2021-06-09 00:34:40|33172.3|33022.3|33172.7|33022.7|33172.7|33022.7|33170.2|33020.2|25
1623198890000|2021-06-09 00:34:50|33172.6|33022.6|33183.8|33033.8|33186.5|33036.5|33172.6|33022.6|29
1623198900000|2021-06-09 00:35:00|33183.9|33033.9|33195.1|33045.1|33196|33046|33183.7|33033.7|38
1623198910000|2021-06-09 00:35:10|33195.3|33045.3|33179.7|33029.7|33206.1|33056.1|33178.6|33028.6|36
1623198920000|2021-06-09 00:35:20|33179.1|33029.1|33175.8|33025.8|33179.1|33029.1|33157.3|33007.3|35
1623198930000|2021-06-09 00:35:30|33176|33026|33170.3|33020.3|33180.6|33030.6|33169.6|33019.6|32
1623198940000|2021-06-09 00:35:40|33170.4|33020.4|33172.6|33022.6|33179.9|33029.9|33168.3|33018.3|34
1623198950000|2021-06-09 00:35:50|33173.1|33023.1|33182.2|33032.2|33182.5|33032.5|33173.1|33023.1|34
1623198960000|2021-06-09 00:36:00|33182.1|33032.1|33184.1|33034.1|33187|33037|33181|33031|23
1623198970000|2021-06-09 00:36:10|33184.5|33034.5|33185.9|33035.9|33188.5|33038.5|33184.1|33034.1|35
1623198980000|2021-06-09 00:36:20|33186.4|33036.4|33183.6|33033.6|33187.6|33037.6|33181.6|33031.6|26
1623198990000|2021-06-09 00:36:30|33182.6|33032.6|33188.9|33038.9|33188.9|33038.9|33181|33031|28
1623199000000|2021-06-09 00:36:40|33189.3|33039.3|33192.4|33042.4|33192.6|33042.6|33189.3|33039.3|19
1623199010000|2021-06-09 00:36:50|33192.8|33042.8|33198.8|33048.8|33211.3|33061.3|33192.8|33042.8|33
1623199020000|2021-06-09 00:37:00|33203.5|33053.5|33225.5|33075.5|33225.5|33075.5|33203.5|33053.5|35
1623199030000|2021-06-09 00:37:10|33225.3|33075.3|33230.4|33080.4|33230.4|33080.4|33222.8|33072.8|26
1623199040000|2021-06-09 00:37:20|33230.5|33080.5|33262.2|33112.2|33270.9|33120.9|33230.5|33080.5|34
1623199050000|2021-06-09 00:37:30|33261.5|33111.5|33281.7|33131.7|33293.2|33143.2|33261.5|33111.5|39
1623199060000|2021-06-09 00:37:40|33271.4|33121.4|33254.6|33104.6|33277|33127|33253.4|33103.4|37
1623199070000|2021-06-09 00:37:50|33254.8|33104.8|33244.5|33094.5|33259.3|33109.3|33244.5|33094.5|37
1623199080000|2021-06-09 00:38:00|33244.2|33094.2|33263.2|33113.2|33263.2|33113.2|33243.8|33093.8|38
1623199090000|2021-06-09 00:38:10|33262.9|33112.9|33247.6|33097.6|33262.9|33112.9|33247.1|33097.1|33
1623199100000|2021-06-09 00:38:20|33247.5|33097.5|33236.8|33086.8|33247.5|33097.5|33235.5|33085.5|34
1623199110000|2021-06-09 00:38:30|33236.5|33086.5|33231.8|33081.8|33236.5|33086.5|33230.5|33080.5|32
1623199120000|2021-06-09 00:38:40|33231.9|33081.9|33218.2|33068.2|33231.9|33081.9|33216.4|33066.4|34
1623199130000|2021-06-09 00:38:50|33219.7|33069.7|33186.2|33036.2|33220.5|33070.5|33186.1|33036.1|36
1623199140000|2021-06-09 00:39:00|33185.7|33035.7|33178.6|33028.6|33189.9|33039.9|33177.8|33027.8|37
1623199150000|2021-06-09 00:39:10|33178.8|33028.8|33174.9|33024.9|33178.8|33028.8|33167.7|33017.7|36
1623199160000|2021-06-09 00:39:20|33175.5|33025.5|33211|33061|33211|33061|33174.6|33024.6|40
1623199170000|2021-06-09 00:39:30|33212.5|33062.5|33200.4|33050.4|33216.7|33066.7|33196.2|33046.2|36
1623199180000|2021-06-09 00:39:40|33204|33054|33198|33048|33204|33054|33195.3|33045.3|29
1623199190000|2021-06-09 00:39:50|33202.2|33052.2|33214.8|33064.8|33215.9|33065.9|33197.2|33047.2|31
1623199200000|2021-06-09 00:40:00|33214.5|33064.5|33185.7|33035.7|33214.7|33064.7|33185.7|33035.7|31
1623199210000|2021-06-09 00:40:10|33185.6|33035.6|33187.8|33037.8|33199.7|33049.7|33185.2|33035.2|34
1623199220000|2021-06-09 00:40:20|33184.3|33034.3|33166.9|33016.9|33187.3|33037.3|33165.3|33015.3|36
1623199230000|2021-06-09 00:40:30|33170.4|33020.4|33169.6|33019.6|33174.8|33024.8|33167.5|33017.5|32
1623199240000|2021-06-09 00:40:40|33169.5|33019.5|33166|33016|33178|33028|33165.6|33015.6|40
1623199250000|2021-06-09 00:40:50|33165.9|33015.9|33188.4|33038.4|33189.2|33039.2|33165.2|33015.2|35
1623199260000|2021-06-09 00:41:00|33191.5|33041.5|33187.5|33037.5|33200.2|33050.2|33181.7|33031.7|37
1623199270000|2021-06-09 00:41:10|33187.6|33037.6|33193.9|33043.9|33198.8|33048.8|33187.6|33037.6|39
1623199280000|2021-06-09 00:41:20|33192.4|33042.4|33199.6|33049.6|33199.6|33049.6|33191.9|33041.9|28
1623199290000|2021-06-09 00:41:30|33200.6|33050.6|33198.5|33048.5|33209.2|33059.2|33198.5|33048.5|32
1623199300000|2021-06-09 00:41:40|33198.3|33048.3|33182|33032|33198.3|33048.3|33181|33031|34
1623199310000|2021-06-09 00:41:50|33182.6|33032.6|33184.7|33034.7|33184.7|33034.7|33180.8|33030.8|25
1623199320000|2021-06-09 00:42:00|33184.3|33034.3|33201.6|33051.6|33201.7|33051.7|33184.3|33034.3|30
1623199330000|2021-06-09 00:42:10|33201.4|33051.4|33196.4|33046.4|33203.2|33053.2|33193.2|33043.2|35
1623199340000|2021-06-09 00:42:20|33196.3|33046.3|33196.8|33046.8|33197.7|33047.7|33193|33043|32
1623199350000|2021-06-09 00:42:30|33194.9|33044.9|33206.4|33056.4|33207.9|33057.9|33194.5|33044.5|32
1623199360000|2021-06-09 00:42:40|33205.3|33055.3|33198.5|33048.5|33207|33057|33193.5|33043.5|33
1623199370000|2021-06-09 00:42:50|33198.4|33048.4|33188.9|33038.9|33201.6|33051.6|33188.9|33038.9|35
1623199380000|2021-06-09 00:43:00|33186.4|33036.4|33182.7|33032.7|33188.4|33038.4|33181.3|33031.3|30
1623199390000|2021-06-09 00:43:10|33181.4|33031.4|33162.5|33012.5|33181.4|33031.4|33156.6|33006.6|33
1623199400000|2021-06-09 00:43:20|33160.2|33010.2|33174.9|33024.9|33177|33027|33160.2|33010.2|33
1623199410000|2021-06-09 00:43:30|33174.7|33024.7|33159.4|33009.4|33178.3|33028.3|33159.1|33009.1|35
1623199420000|2021-06-09 00:43:40|33160.1|33010.1|33167.1|33017.1|33167.1|33017.1|33153.5|33003.5|27
1623199430000|2021-06-09 00:43:50|33168.9|33018.9|33170.8|33020.8|33171.3|33021.3|33167.9|33017.9|27
1623199440000|2021-06-09 00:44:00|33170.5|33020.5|33182.8|33032.8|33184.4|33034.4|33161.9|33011.9|35
1623199450000|2021-06-09 00:44:10|33184.1|33034.1|33190.4|33040.4|33200.4|33050.4|33184.1|33034.1|38
1623199460000|2021-06-09 00:44:20|33194.9|33044.9|33200|33050|33204.3|33054.3|33192.8|33042.8|37
1623199470000|2021-06-09 00:44:30|33199.9|33049.9|33209|33059|33210.7|33060.7|33197.6|33047.6|33
1623199480000|2021-06-09 00:44:40|33205.9|33055.9|33205.9|33055.9|33208.6|33058.6|33198.6|33048.6|35
1623199490000|2021-06-09 00:44:50|33206.2|33056.2|33201.4|33051.4|33208.2|33058.2|33201.2|33051.2|31
1623199500000|2021-06-09 00:45:00|33201.2|33051.2|33180|33030|33208|33058|33180|33030|28
1623199510000|2021-06-09 00:45:10|33177.7|33027.7|33191.2|33041.2|33194.3|33044.3|33177.2|33027.2|39
1623199520000|2021-06-09 00:45:20|33192.1|33042.1|33198.2|33048.2|33198.7|33048.7|33179.3|33029.3|37
1623199530000|2021-06-09 00:45:30|33199.8|33049.8|33187.1|33037.1|33203.1|33053.1|33185.7|33035.7|30
1623199540000|2021-06-09 00:45:40|33186.3|33036.3|33190.9|33040.9|33191.1|33041.1|33186.3|33036.3|21
1623199550000|2021-06-09 00:45:50|33191.4|33041.4|33166|33016|33191.4|33041.4|33152.4|33002.4|32
1623199560000|2021-06-09 00:46:00|33169.4|33019.4|33180.3|33030.3|33180.3|33030.3|33156.9|33006.9|36
1623199570000|2021-06-09 00:46:10|33179.5|33029.5|33114.1|32964.1|33179.8|33029.8|33114.1|32964.1|37
1623199580000|2021-06-09 00:46:20|33124.1|32974.1|33137.7|32987.7|33152.4|33002.4|33110.3|32960.3|37
1623199590000|2021-06-09 00:46:30|33126.4|32976.4|33107|32957|33140.1|32990.1|33093.7|32943.7|38
1623199600000|2021-06-09 00:46:40|33107.2|32957.2|33094.7|32944.7|33108.8|32958.8|33081|32931|40
1623199610000|2021-06-09 00:46:50|33096.1|32946.1|33090.6|32940.6|33101.9|32951.9|33089.1|32939.1|35
1623199620000|2021-06-09 00:47:00|33091.6|32941.6|33092.4|32942.4|33107.5|32957.5|33090|32940|37
1623199630000|2021-06-09 00:47:10|33092.5|32942.5|33065.5|32915.5|33094.2|32944.2|33065.5|32915.5|36
1623199640000|2021-06-09 00:47:20|33051.8|32901.8|33070.1|32920.1|33070.8|32920.8|33031.5|32881.5|39
1623199650000|2021-06-09 00:47:30|33070|32920|33036.1|32886.1|33070|32920|33032.9|32882.9|36
1623199660000|2021-06-09 00:47:40|33033.7|32883.7|33051.6|32901.6|33056.3|32906.3|33027.2|32877.2|37
1623199670000|2021-06-09 00:47:50|33054.3|32904.3|33057.4|32907.4|33069.7|32919.7|33052.4|32902.4|36
1623199680000|2021-06-09 00:48:00|33060.9|32910.9|33109|32959|33109.7|32959.7|33060.9|32910.9|33
1623199690000|2021-06-09 00:48:10|33109.4|32959.4|33098.8|32948.8|33115.5|32965.5|33094.3|32944.3|34
1623199700000|2021-06-09 00:48:20|33099.7|32949.7|33098.2|32948.2|33102.7|32952.7|33088.3|32938.3|37
1623199710000|2021-06-09 00:48:30|33097.7|32947.7|33100|32950|33101.5|32951.5|33097|32947|27
1623199720000|2021-06-09 00:48:40|33100.3|32950.3|33091.5|32941.5|33102|32952|33077|32927|35
1623199730000|2021-06-09 00:48:50|33091.8|32941.8|33085.3|32935.3|33092.8|32942.8|33083.4|32933.4|32
1623199740000|2021-06-09 00:49:00|33084.7|32934.7|33106.5|32956.5|33107.2|32957.2|33084.6|32934.6|38
1623199750000|2021-06-09 00:49:10|33107.7|32957.7|33087.4|32937.4|33107.9|32957.9|33084.6|32934.6|27
1623199760000|2021-06-09 00:49:20|33087.6|32937.6|33073.7|32923.7|33087.8|32937.8|33070.8|32920.8|31
1623199770000|2021-06-09 00:49:30|33074.6|32924.6|33073.4|32923.4|33076.3|32926.3|33065.9|32915.9|34
1623199780000|2021-06-09 00:49:40|33073.9|32923.9|33054.1|32904.1|33075.3|32925.3|33054|32904|27
1623199790000|2021-06-09 00:49:50|33054.5|32904.5|33070|32920|33070.3|32920.3|33046.5|32896.5|33
1623199800000|2021-06-09 00:50:00|33068.3|32918.3|33060.1|32910.1|33071.3|32921.3|33060.1|32910.1|28
1623199810000|2021-06-09 00:50:10|33052|32902|33059.6|32909.6|33059.6|32909.6|33052|32902|10
1623199820000|2021-06-09 00:50:20|33057.6|32907.6|33053.3|32903.3|33058.1|32908.1|33053.3|32903.3|12
1623199830000|2021-06-09 00:50:30|33056.1|32906.1|33055.5|32905.5|33056.8|32906.8|33051.5|32901.5|21
1623199840000|2021-06-09 00:50:40|33055.6|32905.6|33074.6|32924.6|33084.2|32934.2|33055.3|32905.3|29
1623199850000|2021-06-09 00:50:50|33075.3|32925.3|33072|32922|33084|32934|33069.8|32919.8|26
1623199860000|2021-06-09 00:51:00|33073|32923|33084.2|32934.2|33089.5|32939.5|33072.5|32922.5|26
1623199870000|2021-06-09 00:51:10|33083.9|32933.9|33075.8|32925.8|33088.8|32938.8|33074.1|32924.1|24
1623199880000|2021-06-09 00:51:20|33078.1|32928.1|33078|32928|33089.6|32939.6|33072.1|32922.1|22
1623199890000|2021-06-09 00:51:30|33076|32926|33113.4|32963.4|33113.4|32963.4|33076|32926|32
1623199900000|2021-06-09 00:51:40|33115.8|32965.8|33082.6|32932.6|33115.8|32965.8|33082.6|32932.6|26
1623199910000|2021-06-09 00:51:50|33085.7|32935.7|33096.6|32946.6|33096.6|32946.6|33085.6|32935.6|26
1623199920000|2021-06-09 00:52:00|33096.9|32946.9|33095.9|32945.9|33097|32947|33095.1|32945.1|12
1623199930000|2021-06-09 00:52:10|33096.4|32946.4|33113.7|32963.7|33113.7|32963.7|33096.4|32946.4|18
1623199940000|2021-06-09 00:52:20|33117.5|32967.5|33110.4|32960.4|33117.5|32967.5|33108.3|32958.3|21
1623199950000|2021-06-09 00:52:30|33110.5|32960.5|33109.8|32959.8|33111.4|32961.4|33109.4|32959.4|23
1623199960000|2021-06-09 00:52:40|33109.6|32959.6|33092.8|32942.8|33111.1|32961.1|33092.2|32942.2|19
1623199970000|2021-06-09 00:52:50|33088.7|32938.7|33098.2|32948.2|33100.7|32950.7|33088.7|32938.7|28
1623199980000|2021-06-09 00:53:00|33098.3|32948.3|33108.1|32958.1|33109.9|32959.9|33098.3|32948.3|20
1623199990000|2021-06-09 00:53:10|33107.5|32957.5|33116.9|32966.9|33116.9|32966.9|33106.8|32956.8|18
1623200000000|2021-06-09 00:53:20|33110.7|32960.7|33122.4|32972.4|33139.7|32989.7|33110.7|32960.7|30
1623200010000|2021-06-09 00:53:30|33118.9|32968.9|33131.1|32981.1|33131.1|32981.1|33117.1|32967.1|21
1623200020000|2021-06-09 00:53:40|33118.9|32968.9|33117.8|32967.8|33126.7|32976.7|33117.2|32967.2|17
1623200030000|2021-06-09 00:53:50|33117.2|32967.2|33133|32983|33133|32983|33117.2|32967.2|12
1623200040000|2021-06-09 00:54:00|33133.6|32983.6|33137.7|32987.7|33153.8|33003.8|33130.1|32980.1|26
1623200050000|2021-06-09 00:54:10|33142.9|32992.9|33162.3|33012.3|33162.3|33012.3|33142.9|32992.9|24
1623200060000|2021-06-09 00:54:20|33162.6|33012.6|33144.5|32994.5|33165.2|33015.2|33140.6|32990.6|22
1623200070000|2021-06-09 00:54:30|33148.5|32998.5|33150.9|33000.9|33155.3|33005.3|33129.7|32979.7|19
1623200080000|2021-06-09 00:54:40|33151.3|33001.3|33161.2|33011.2|33161.2|33011.2|33151.3|33001.3|18
1623200090000|2021-06-09 00:54:50|33162|33012|33168.1|33018.1|33175.2|33025.2|33157.9|33007.9|19
1623200100000|2021-06-09 00:55:00|33156.4|33006.4|33139.6|32989.6|33162.8|33012.8|33138.7|32988.7|29
1623200110000|2021-06-09 00:55:10|33138.9|32988.9|33141.6|32991.6|33146|32996|33134.7|32984.7|22
1623200120000|2021-06-09 00:55:20|33141.4|32991.4|33124.8|32974.8|33142.3|32992.3|33118|32968|33
1623200130000|2021-06-09 00:55:30|33126.9|32976.9|33112.5|32962.5|33127.8|32977.8|33111.3|32961.3|22
1623200140000|2021-06-09 00:55:40|33109.7|32959.7|33115.6|32965.6|33117.1|32967.1|33105.3|32955.3|23
1623200150000|2021-06-09 00:55:50|33119.3|32969.3|33117.9|32967.9|33126.3|32976.3|33113.6|32963.6|28
1623200160000|2021-06-09 00:56:00|33115.9|32965.9|33115.2|32965.2|33123.3|32973.3|33110.3|32960.3|31
1623200170000|2021-06-09 00:56:10|33113.6|32963.6|33100.7|32950.7|33118.4|32968.4|33098.4|32948.4|36
1623200180000|2021-06-09 00:56:20|33099.3|32949.3|33112.5|32962.5|33117.4|32967.4|33096.2|32946.2|36
1623200190000|2021-06-09 00:56:30|33109.8|32959.8|33102.4|32952.4|33109.8|32959.8|33090.1|32940.1|37
1623200200000|2021-06-09 00:56:40|33103.5|32953.5|33097.6|32947.6|33103.5|32953.5|33096.4|32946.4|22
1623200210000|2021-06-09 00:56:50|33097.3|32947.3|33092.6|32942.6|33097.4|32947.4|33092.6|32942.6|30
1623200220000|2021-06-09 00:57:00|33092.4|32942.4|33097.7|32947.7|33111.3|32961.3|33092.3|32942.3|33
1623200230000|2021-06-09 00:57:10|33096.4|32946.4|33082.3|32932.3|33096.4|32946.4|33079.9|32929.9|32
1623200240000|2021-06-09 00:57:20|33082.9|32932.9|33088.6|32938.6|33098.1|32948.1|33081.3|32931.3|25
1623200250000|2021-06-09 00:57:30|33087|32937|33065.9|32915.9|33087.7|32937.7|33064|32914|28
1623200260000|2021-06-09 00:57:40|33065.2|32915.2|33040.8|32890.8|33067.7|32917.7|33040.8|32890.8|31
1623200270000|2021-06-09 00:57:50|33035.8|32885.8|33029.7|32879.7|33052.7|32902.7|33026|32876|36
1623200280000|2021-06-09 00:58:00|33025.7|32875.7|33037.7|32887.7|33038.1|32888.1|33019.3|32869.3|40
1623200290000|2021-06-09 00:58:10|33042.2|32892.2|33035.8|32885.8|33047.3|32897.3|33033.7|32883.7|33
1623200300000|2021-06-09 00:58:20|33036.5|32886.5|33018|32868|33052.8|32902.8|33013.2|32863.2|32
1623200310000|2021-06-09 00:58:30|33006.9|32856.9|32980.7|32830.7|33010.7|32860.7|32979.4|32829.4|38
1623200320000|2021-06-09 00:58:40|32980.1|32830.1|32978.6|32828.6|32989.6|32839.6|32977.4|32827.4|35
1623200330000|2021-06-09 00:58:50|32976.9|32826.9|32962|32812|32984.4|32834.4|32960|32810|35
1623200340000|2021-06-09 00:59:00|32976.3|32826.3|33011.3|32861.3|33016.5|32866.5|32976.3|32826.3|36
1623200350000|2021-06-09 00:59:10|33011.8|32861.8|32990.9|32840.9|33017.3|32867.3|32989.7|32839.7|39
1623200360000|2021-06-09 00:59:20|32991.4|32841.4|32991.1|32841.1|32997.8|32847.8|32989.5|32839.5|35
1623200370000|2021-06-09 00:59:30|32990.1|32840.1|32990.4|32840.4|32992.1|32842.1|32984.4|32834.4|35
1623200380000|2021-06-09 00:59:40|32991.9|32841.9|32992.7|32842.7|33007.4|32857.4|32991.9|32841.9|34
1623200390000|2021-06-09 00:59:50|32992|32842|32990.3|32840.3|32995.5|32845.5|32984.4|32834.4|38
1623200400000|2021-06-09 01:00:00|32989.5|32839.5|32992.3|32842.3|32992.3|32842.3|32984.2|32834.2|35
1623200410000|2021-06-09 01:00:10|32991|32841|33020.3|32870.3|33024.2|32874.2|32991|32841|34
1623200420000|2021-06-09 01:00:20|33020.2|32870.2|33044.7|32894.7|33044.7|32894.7|33017.4|32867.4|37
1623200430000|2021-06-09 01:00:30|33043.7|32893.7|33048.8|32898.8|33048.9|32898.9|33039.1|32889.1|35
1623200440000|2021-06-09 01:00:40|33049.5|32899.5|33068.9|32918.9|33069.1|32919.1|33046.8|32896.8|32
1623200450000|2021-06-09 01:00:50|33068.1|32918.1|33050.3|32900.3|33068.1|32918.1|33050.3|32900.3|35
1623200460000|2021-06-09 01:01:00|33051.2|32901.2|33058|32908|33060.7|32910.7|33051.2|32901.2|35
1623200470000|2021-06-09 01:01:10|33058.3|32908.3|33037.9|32887.9|33064.1|32914.1|33037.9|32887.9|35
1623200480000|2021-06-09 01:01:20|33037.8|32887.8|33054.4|32904.4|33056.9|32906.9|33034.3|32884.3|37
1623200490000|2021-06-09 01:01:30|33060.5|32910.5|33083.9|32933.9|33084.1|32934.1|33051.1|32901.1|38
1623200500000|2021-06-09 01:01:40|33081.8|32931.8|33078.4|32928.4|33092.6|32942.6|33073.5|32923.5|35
1623200510000|2021-06-09 01:01:50|33076.6|32926.6|33063.3|32913.3|33076.6|32926.6|33055.9|32905.9|39
1623200520000|2021-06-09 01:02:00|33062|32912|33048.3|32898.3|33068|32918|33048.3|32898.3|34
1623200530000|2021-06-09 01:02:10|33044.7|32894.7|33037|32887|33044.7|32894.7|33034.9|32884.9|36
1623200540000|2021-06-09 01:02:20|33036.8|32886.8|33028|32878|33038.3|32888.3|33028|32878|38
1623200550000|2021-06-09 01:02:30|33027|32877|32992.9|32842.9|33027|32877|32992.9|32842.9|35
1623200560000|2021-06-09 01:02:40|32991.7|32841.7|32985|32835|32991.7|32841.7|32981.2|32831.2|25
1623200570000|2021-06-09 01:02:50|32985.9|32835.9|32965.8|32815.8|32986.8|32836.8|32965.8|32815.8|38
1623200580000|2021-06-09 01:03:00|32964|32814|32962.6|32812.6|32969.2|32819.2|32952.5|32802.5|39
1623200590000|2021-06-09 01:03:10|32963.6|32813.6|32963.8|32813.8|32969.7|32819.7|32961.4|32811.4|27
1623200600000|2021-06-09 01:03:20|32964.1|32814.1|32992.9|32842.9|33001.7|32851.7|32964.1|32814.1|36
1623200610000|2021-06-09 01:03:30|32992.3|32842.3|32978.3|32828.3|32994.3|32844.3|32976.5|32826.5|35
1623200620000|2021-06-09 01:03:40|32974.8|32824.8|32958.6|32808.6|32974.8|32824.8|32956.6|32806.6|27
1623200630000|2021-06-09 01:03:50|32958.9|32808.9|32971.8|32821.8|32971.8|32821.8|32957.3|32807.3|27
1623200640000|2021-06-09 01:04:00|32972.3|32822.3|32980|32830|32983.4|32833.4|32972.2|32822.2|27
1623200650000|2021-06-09 01:04:10|32979.8|32829.8|32985.2|32835.2|32986.2|32836.2|32979.8|32829.8|13
1623200660000|2021-06-09 01:04:20|32985.1|32835.1|33000.6|32850.6|33013.3|32863.3|32984.8|32834.8|32
1623200670000|2021-06-09 01:04:30|32996.6|32846.6|32995.7|32845.7|33006.1|32856.1|32994.1|32844.1|36
1623200680000|2021-06-09 01:04:40|33000.2|32850.2|33023.3|32873.3|33025.6|32875.6|32996.4|32846.4|29
1623200690000|2021-06-09 01:04:50|33022.8|32872.8|33013.5|32863.5|33022.8|32872.8|33009.4|32859.4|34
1623200700000|2021-06-09 01:05:00|33014.1|32864.1|33037.4|32887.4|33037.4|32887.4|33011.2|32861.2|34
1623200710000|2021-06-09 01:05:10|33037.7|32887.7|33046.5|32896.5|33046.5|32896.5|33035.5|32885.5|31
1623200720000|2021-06-09 01:05:20|33045.1|32895.1|33048.1|32898.1|33048.1|32898.1|33015.8|32865.8|38
1623200730000|2021-06-09 01:05:30|33045.8|32895.8|33054.4|32904.4|33054.9|32904.9|33041.1|32891.1|36
1623200740000|2021-06-09 01:05:40|33053.3|32903.3|33052.6|32902.6|33064.4|32914.4|33049.9|32899.9|35
1623200750000|2021-06-09 01:05:50|33053.9|32903.9|33059.1|32909.1|33061.7|32911.7|33053.9|32903.9|33
1623200760000|2021-06-09 01:06:00|33059.5|32909.5|33035.9|32885.9|33059.5|32909.5|33035|32885|32
1623200770000|2021-06-09 01:06:10|33037.3|32887.3|33021.2|32871.2|33038|32888|33020.2|32870.2|25
1623200780000|2021-06-09 01:06:20|33021.1|32871.1|33016|32866|33022.2|32872.2|33011.1|32861.1|37
1623200790000|2021-06-09 01:06:30|33017.7|32867.7|33011.7|32861.7|33020.2|32870.2|33010.6|32860.6|34
1623200800000|2021-06-09 01:06:40|33011.6|32861.6|33008|32858|33011.6|32861.6|33003.1|32853.1|36
1623200810000|2021-06-09 01:06:50|33008.9|32858.9|32999.7|32849.7|33020.5|32870.5|32999.2|32849.2|31
1623200820000|2021-06-09 01:07:00|32998|32848|33015.3|32865.3|33015.3|32865.3|32997.2|32847.2|30
1623200830000|2021-06-09 01:07:10|33015.8|32865.8|33016.2|32866.2|33016.4|32866.4|33009.2|32859.2|33
1623200840000|2021-06-09 01:07:20|33016.9|32866.9|33036.1|32886.1|33042.8|32892.8|33014.3|32864.3|33
1623200850000|2021-06-09 01:07:30|33038.8|32888.8|33031.2|32881.2|33040.5|32890.5|33025.4|32875.4|32
1623200860000|2021-06-09 01:07:40|33029.6|32879.6|33036|32886|33036.2|32886.2|33028.6|32878.6|21
1623200870000|2021-06-09 01:07:50|33036.9|32886.9|33040.7|32890.7|33042|32892|33036.9|32886.9|29
1623200880000|2021-06-09 01:08:00|33040.4|32890.4|33036.9|32886.9|33042.5|32892.5|33028.5|32878.5|34
1623200890000|2021-06-09 01:08:10|33037.2|32887.2|33033.2|32883.2|33037.2|32887.2|33025.2|32875.2|31
1623200900000|2021-06-09 01:08:20|33034.2|32884.2|33051.6|32901.6|33052|32902|33033.8|32883.8|34
1623200910000|2021-06-09 01:08:30|33052.9|32902.9|33033.1|32883.1|33053|32903|33033.1|32883.1|34
1623200920000|2021-06-09 01:08:40|33032.1|32882.1|33022.4|32872.4|33032.5|32882.5|33021.5|32871.5|29
1623200930000|2021-06-09 01:08:50|33022.8|32872.8|33022.3|32872.3|33023.1|32873.1|33019.8|32869.8|20
1623200940000|2021-06-09 01:09:00|33023.1|32873.1|33025.3|32875.3|33025.3|32875.3|33019.8|32869.8|27
1623200950000|2021-06-09 01:09:10|33025.5|32875.5|33052.2|32902.2|33052.2|32902.2|33025.2|32875.2|38
1623200960000|2021-06-09 01:09:20|33051.9|32901.9|33045.5|32895.5|33055.1|32905.1|33045.5|32895.5|30
1623200970000|2021-06-09 01:09:30|33046.1|32896.1|33049.5|32899.5|33049.5|32899.5|33041.6|32891.6|35
1623200980000|2021-06-09 01:09:40|33048|32898|33053.5|32903.5|33063.8|32913.8|33048|32898|28
1623200990000|2021-06-09 01:09:50|33055.5|32905.5|33074.9|32924.9|33076.1|32926.1|33049.8|32899.8|36
1623201000000|2021-06-09 01:10:00|33075|32925|33083.6|32933.6|33084.9|32934.9|33075|32925|33
1623201010000|2021-06-09 01:10:10|33084|32934|33071.7|32921.7|33084.3|32934.3|33071.7|32921.7|31
1623201020000|2021-06-09 01:10:20|33067.2|32917.2|33059.7|32909.7|33071.7|32921.7|33059.7|32909.7|21
1623201030000|2021-06-09 01:10:30|33061.9|32911.9|33070.2|32920.2|33073.1|32923.1|33060.3|32910.3|34
1623201040000|2021-06-09 01:10:40|33070.1|32920.1|33060.6|32910.6|33071.2|32921.2|33058.7|32908.7|32
1623201050000|2021-06-09 01:10:50|33060.2|32910.2|33069.4|32919.4|33070.9|32920.9|33060.2|32910.2|33
1623201060000|2021-06-09 01:11:00|33068.7|32918.7|33056.7|32906.7|33072.4|32922.4|33056.7|32906.7|30
1623201070000|2021-06-09 01:11:10|33053.6|32903.6|33057|32907|33058.1|32908.1|33051.4|32901.4|34
1623201080000|2021-06-09 01:11:20|33059|32909|33043.4|32893.4|33060|32910|33039.2|32889.2|30
1623201090000|2021-06-09 01:11:30|33038.4|32888.4|33043.4|32893.4|33046.4|32896.4|33030.5|32880.5|23
1623201100000|2021-06-09 01:11:40|33043.9|32893.9|33036.8|32886.8|33052.6|32902.6|33036.8|32886.8|38
1623201110000|2021-06-09 01:11:50|33030.1|32880.1|33030.5|32880.5|33035.5|32885.5|33026.2|32876.2|33
1623201120000|2021-06-09 01:12:00|33030.6|32880.6|33027.1|32877.1|33032|32882|33025.3|32875.3|35
1623201130000|2021-06-09 01:12:10|33028.6|32878.6|33027.2|32877.2|33033.6|32883.6|33026.9|32876.9|26
1623201140000|2021-06-09 01:12:20|33025.8|32875.8|33009.5|32859.5|33027.7|32877.7|33006.4|32856.4|37
1623201150000|2021-06-09 01:12:30|33008.5|32858.5|33031.6|32881.6|33033.9|32883.9|33008.4|32858.4|36
1623201160000|2021-06-09 01:12:40|33032.1|32882.1|33017.2|32867.2|33034.5|32884.5|33016.6|32866.6|36
1623201170000|2021-06-09 01:12:50|33017.4|32867.4|33022.9|32872.9|33027.3|32877.3|33017|32867|28
1623201180000|2021-06-09 01:13:00|33022.7|32872.7|33032.9|32882.9|33032.9|32882.9|33020.4|32870.4|33
1623201190000|2021-06-09 01:13:10|33032.8|32882.8|33040.5|32890.5|33044.4|32894.4|33031.4|32881.4|31
1623201200000|2021-06-09 01:13:20|33041.8|32891.8|33041.1|32891.1|33042.5|32892.5|33037.1|32887.1|19
1623201210000|2021-06-09 01:13:30|33041.7|32891.7|33049.3|32899.3|33057.5|32907.5|33041.5|32891.5|34
1623201220000|2021-06-09 01:13:40|33046.9|32896.9|33051.6|32901.6|33053.2|32903.2|33037.1|32887.1|34
1623201230000|2021-06-09 01:13:50|33049.8|32899.8|33056.9|32906.9|33063.2|32913.2|33047.2|32897.2|33
1623201240000|2021-06-09 01:14:00|33060.4|32910.4|33040.6|32890.6|33060.4|32910.4|33039.9|32889.9|32
1623201250000|2021-06-09 01:14:10|33040.5|32890.5|33046.4|32896.4|33046.4|32896.4|33035.7|32885.7|35
1623201260000|2021-06-09 01:14:20|33047|32897|33043.7|32893.7|33052.1|32902.1|33043.7|32893.7|37
1623201270000|2021-06-09 01:14:30|33044.7|32894.7|33032.3|32882.3|33045.7|32895.7|33031.8|32881.8|31
1623201280000|2021-06-09 01:14:40|33032.1|32882.1|33027.7|32877.7|33041.4|32891.4|33027.7|32877.7|32
1623201290000|2021-06-09 01:14:50|33028.1|32878.1|33029.1|32879.1|33029.9|32879.9|33024.9|32874.9|30
1623201300000|2021-06-09 01:15:00|33029|32879|33028.4|32878.4|33029.8|32879.8|33025.6|32875.6|17
1623201310000|2021-06-09 01:15:10|33028.3|32878.3|33053.7|32903.7|33055|32905|33028.3|32878.3|35
1623201320000|2021-06-09 01:15:20|33053.8|32903.8|33068.1|32918.1|33068.5|32918.5|33053.8|32903.8|27
1623201330000|2021-06-09 01:15:30|33065.9|32915.9|33071.8|32921.8|33073|32923|33058.8|32908.8|37
1623201340000|2021-06-09 01:15:40|33072.5|32922.5|33066.3|32916.3|33077.4|32927.4|33066.1|32916.1|31
1623201350000|2021-06-09 01:15:50|33066.5|32916.5|33070.8|32920.8|33075.4|32925.4|33065.6|32915.6|28
1623201360000|2021-06-09 01:16:00|33070.7|32920.7|33079.1|32929.1|33080.9|32930.9|33070.7|32920.7|30
1623201370000|2021-06-09 01:16:10|33080.4|32930.4|33085.9|32935.9|33085.9|32935.9|33080.2|32930.2|34
1623201380000|2021-06-09 01:16:20|33084.9|32934.9|33097.2|32947.2|33097.4|32947.4|33084.7|32934.7|29
1623201390000|2021-06-09 01:16:30|33097.6|32947.6|33095.5|32945.5|33108.5|32958.5|33095.5|32945.5|32
1623201400000|2021-06-09 01:16:40|33096.1|32946.1|33097.6|32947.6|33102.8|32952.8|33094.5|32944.5|33
1623201410000|2021-06-09 01:16:50|33098.6|32948.6|33092.1|32942.1|33099.8|32949.8|33090.1|32940.1|38
1623201420000|2021-06-09 01:17:00|33097.2|32947.2|33097.5|32947.5|33098.6|32948.6|33096.7|32946.7|21
1623201430000|2021-06-09 01:17:10|33098.7|32948.7|33078.6|32928.6|33100|32950|33077.4|32927.4|31
1623201440000|2021-06-09 01:17:20|33078.8|32928.8|33075.7|32925.7|33081.6|32931.6|33073.8|32923.8|30
1623201450000|2021-06-09 01:17:30|33075.3|32925.3|33086.3|32936.3|33087.4|32937.4|33070.6|32920.6|18
1623201460000|2021-06-09 01:17:40|33086.5|32936.5|33071.9|32921.9|33087.3|32937.3|33071.6|32921.6|31
1623201470000|2021-06-09 01:17:50|33072.8|32922.8|33074.1|32924.1|33077.5|32927.5|33072|32922|24
1623201480000|2021-06-09 01:18:00|33073.3|32923.3|33091|32941|33092.9|32942.9|33072.4|32922.4|27
1623201490000|2021-06-09 01:18:10|33091.2|32941.2|33104.1|32954.1|33110.6|32960.6|33091.2|32941.2|35
1623201500000|2021-06-09 01:18:20|33104.2|32954.2|33107.5|32957.5|33113.7|32963.7|33102.4|32952.4|31
1623201510000|2021-06-09 01:18:30|33106.8|32956.8|33089.5|32939.5|33106.8|32956.8|33082.9|32932.9|33
1623201520000|2021-06-09 01:18:40|33089.6|32939.6|33092|32942|33093.3|32943.3|33086|32936|23
1623201530000|2021-06-09 01:18:50|33083|32933|33095.2|32945.2|33100.3|32950.3|33081.4|32931.4|26
1623201540000|2021-06-09 01:19:00|33095.1|32945.1|33095.1|32945.1|33096.9|32946.9|33093.3|32943.3|21
1623201550000|2021-06-09 01:19:10|33094.6|32944.6|33097.5|32947.5|33097.7|32947.7|33089.7|32939.7|12
1623201560000|2021-06-09 01:19:20|33099.2|32949.2|33114.6|32964.6|33120.2|32970.2|33099.2|32949.2|38
1623201570000|2021-06-09 01:19:30|33116|32966|33118.1|32968.1|33120.3|32970.3|33112.7|32962.7|34
1623201580000|2021-06-09 01:19:40|33118.2|32968.2|33123.7|32973.7|33123.9|32973.9|33118.1|32968.1|35
1623201590000|2021-06-09 01:19:50|33124.3|32974.3|33116.1|32966.1|33125.5|32975.5|33113.3|32963.3|30
1623201600000|2021-06-09 01:20:00|33115.8|32965.8|33105.3|32955.3|33116.3|32966.3|33105.2|32955.2|24
1623201610000|2021-06-09 01:20:10|33104.9|32954.9|33103.2|32953.2|33113.7|32963.7|33103.2|32953.2|33
1623201620000|2021-06-09 01:20:20|33100.9|32950.9|33100.8|32950.8|33106.9|32956.9|33097.5|32947.5|27
1623201630000|2021-06-09 01:20:30|33095.8|32945.8|33098.2|32948.2|33102.3|32952.3|33093.9|32943.9|31
1623201640000|2021-06-09 01:20:40|33098.7|32948.7|33099.6|32949.6|33101.7|32951.7|33097.8|32947.8|22
1623201650000|2021-06-09 01:20:50|33101.7|32951.7|33100|32950|33103.6|32953.6|33095|32945|18
1623201660000|2021-06-09 01:21:00|33101.2|32951.2|33104.3|32954.3|33106.7|32956.7|33095.4|32945.4|18
1623201670000|2021-06-09 01:21:10|33103.9|32953.9|33097.3|32947.3|33103.9|32953.9|33094.9|32944.9|33
1623201680000|2021-06-09 01:21:20|33097|32947|33080.3|32930.3|33097|32947|33079.8|32929.8|27
1623201690000|2021-06-09 01:21:30|33079.9|32929.9|33071.3|32921.3|33080.5|32930.5|33059.8|32909.8|31
1623201700000|2021-06-09 01:21:40|33078.9|32928.9|33051|32901|33081.7|32931.7|33051|32901|30
1623201710000|2021-06-09 01:21:50|33051.3|32901.3|33031.1|32881.1|33054.2|32904.2|33029.1|32879.1|29
1623201720000|2021-06-09 01:22:00|33032.2|32882.2|33042.4|32892.4|33043.2|32893.2|33029|32879|34
1623201730000|2021-06-09 01:22:10|33042.1|32892.1|33048.9|32898.9|33054.2|32904.2|33037.5|32887.5|29
1623201740000|2021-06-09 01:22:20|33047.8|32897.8|33020|32870|33051.5|32901.5|33019.8|32869.8|30
1623201750000|2021-06-09 01:22:30|33020.7|32870.7|33026.8|32876.8|33029.5|32879.5|33020.7|32870.7|26
1623201760000|2021-06-09 01:22:40|33027.3|32877.3|33045.1|32895.1|33045.1|32895.1|33025.6|32875.6|31
1623201770000|2021-06-09 01:22:50|33045.4|32895.4|33027.9|32877.9|33045.9|32895.9|33027.2|32877.2|32
1623201780000|2021-06-09 01:23:00|33031|32881|33029.8|32879.8|33035.7|32885.7|33024.6|32874.6|30
1623201790000|2021-06-09 01:23:10|33026|32876|33022.5|32872.5|33027|32877|33017.4|32867.4|26
1623201800000|2021-06-09 01:23:20|33022.1|32872.1|33042.9|32892.9|33046.1|32896.1|33022|32872|26
1623201810000|2021-06-09 01:23:30|33042.3|32892.3|33032.1|32882.1|33042.3|32892.3|33027.9|32877.9|26
1623201820000|2021-06-09 01:23:40|33032.3|32882.3|33029.2|32879.2|33034.8|32884.8|33029.1|32879.1|10
1623201830000|2021-06-09 01:23:50|33031.1|32881.1|33028.1|32878.1|33034.5|32884.5|33023.6|32873.6|16
1623201840000|2021-06-09 01:24:00|33028.5|32878.5|33027.4|32877.4|33032.1|32882.1|33027.4|32877.4|15
1623201850000|2021-06-09 01:24:10|33027.9|32877.9|33020.3|32870.3|33030.1|32880.1|33020.3|32870.3|22
1623201860000|2021-06-09 01:24:20|33025.2|32875.2|33006.6|32856.6|33025.2|32875.2|33006.6|32856.6|24
1623201870000|2021-06-09 01:24:30|33007.4|32857.4|33023.6|32873.6|33027.8|32877.8|33002.7|32852.7|32
1623201880000|2021-06-09 01:24:40|33023.4|32873.4|33037.5|32887.5|33041.9|32891.9|33023.4|32873.4|36
1623201890000|2021-06-09 01:24:50|33037.7|32887.7|33043.5|32893.5|33044.7|32894.7|33037.7|32887.7|27
1623201900000|2021-06-09 01:25:00|33043.4|32893.4|33062.8|32912.8|33062.8|32912.8|33041.5|32891.5|32
1623201910000|2021-06-09 01:25:10|33065.4|32915.4|33074.4|32924.4|33079.8|32929.8|33060.5|32910.5|28
1623201920000|2021-06-09 01:25:20|33074.5|32924.5|33080.3|32930.3|33081.4|32931.4|33071.1|32921.1|31
1623201930000|2021-06-09 01:25:30|33083.4|32933.4|33087.4|32937.4|33092.4|32942.4|33083.4|32933.4|24
1623201940000|2021-06-09 01:25:40|33087.9|32937.9|33081|32931|33091.1|32941.1|33079.2|32929.2|31
1623201950000|2021-06-09 01:25:50|33080.8|32930.8|33082|32932|33089.3|32939.3|33079.1|32929.1|33
1623201960000|2021-06-09 01:26:00|33081.7|32931.7|33070.4|32920.4|33081.7|32931.7|33069.7|32919.7|30
1623201970000|2021-06-09 01:26:10|33068.1|32918.1|33078.2|32928.2|33078.2|32928.2|33058.9|32908.9|30
1623201980000|2021-06-09 01:26:20|33078.4|32928.4|33080.7|32930.7|33091.8|32941.8|33078.4|32928.4|33
1623201990000|2021-06-09 01:26:30|33078.2|32928.2|33080.9|32930.9|33080.9|32930.9|33071.3|32921.3|36
1623202000000|2021-06-09 01:26:40|33077.4|32927.4|33077.2|32927.2|33080.9|32930.9|33069.5|32919.5|30
1623202010000|2021-06-09 01:26:50|33077.6|32927.6|33085.1|32935.1|33092|32942|33077.6|32927.6|33
1623202020000|2021-06-09 01:27:00|33086.9|32936.9|33066.3|32916.3|33086.9|32936.9|33064.9|32914.9|29
1623202030000|2021-06-09 01:27:10|33066.6|32916.6|33091.7|32941.7|33092|32942|33064.3|32914.3|29
1623202040000|2021-06-09 01:27:20|33091.9|32941.9|33093.3|32943.3|33096.3|32946.3|33089.9|32939.9|29
1623202050000|2021-06-09 01:27:30|33092.8|32942.8|33102.7|32952.7|33104|32954|33092.8|32942.8|31
1623202060000|2021-06-09 01:27:40|33105|32955|33100.7|32950.7|33105|32955|33096.3|32946.3|28
1623202070000|2021-06-09 01:27:50|33101.4|32951.4|33109.1|32959.1|33111.3|32961.3|33098.6|32948.6|32
1623202080000|2021-06-09 01:28:00|33108.9|32958.9|33096.7|32946.7|33111.1|32961.1|33095.4|32945.4|22
1623202090000|2021-06-09 01:28:10|33096.9|32946.9|33094.4|32944.4|33099.3|32949.3|33089.9|32939.9|11
1623202100000|2021-06-09 01:28:20|33091.7|32941.7|33102.2|32952.2|33102.2|32952.2|33091.4|32941.4|21
1623202110000|2021-06-09 01:28:30|33112.9|32962.9|33110.7|32960.7|33113.3|32963.3|33108.7|32958.7|30
1623202120000|2021-06-09 01:28:40|33110.8|32960.8|33101.5|32951.5|33114.2|32964.2|33101.3|32951.3|23
1623202130000|2021-06-09 01:28:50|33101.7|32951.7|33110.1|32960.1|33111.4|32961.4|33100.6|32950.6|29
1623202140000|2021-06-09 01:29:00|33109.6|32959.6|33106.8|32956.8|33111.3|32961.3|33106.7|32956.7|26
1623202150000|2021-06-09 01:29:10|33108.4|32958.4|33111.1|32961.1|33112|32962|33107.7|32957.7|27
1623202160000|2021-06-09 01:29:20|33110.6|32960.6|33107|32957|33112.4|32962.4|33101.7|32951.7|28
1623202170000|2021-06-09 01:29:30|33102.4|32952.4|33103.3|32953.3|33103.3|32953.3|33091|32941|25
1623202180000|2021-06-09 01:29:40|33100.8|32950.8|33108.9|32958.9|33108.9|32958.9|33100.8|32950.8|26
1623202190000|2021-06-09 01:29:50|33108.8|32958.8|33110.3|32960.3|33110.3|32960.3|33108.6|32958.6|12
1623202200000|2021-06-09 01:30:00|33109.6|32959.6|33100.3|32950.3|33109.6|32959.6|33095.8|32945.8|25
1623202210000|2021-06-09 01:30:10|33100.5|32950.5|33081.4|32931.4|33100.5|32950.5|33073.3|32923.3|23
1623202220000|2021-06-09 01:30:20|33080.7|32930.7|33070.5|32920.5|33085.8|32935.8|33069.4|32919.4|20
1623202230000|2021-06-09 01:30:30|33075.7|32925.7|33058.4|32908.4|33075.7|32925.7|33058.4|32908.4|18
1623202240000|2021-06-09 01:30:40|33058.3|32908.3|33052.2|32902.2|33060.8|32910.8|33052.2|32902.2|24
1623202250000|2021-06-09 01:30:50|33049.8|32899.8|33054.8|32904.8|33056|32906|33049.2|32899.2|18
1623202260000|2021-06-09 01:31:00|33051.8|32901.8|33050|32900|33059.6|32909.6|33050|32900|35
1623202270000|2021-06-09 01:31:10|33049.7|32899.7|33009.1|32859.1|33050.6|32900.6|33009.1|32859.1|34
1623202280000|2021-06-09 01:31:20|33011.2|32861.2|33015.4|32865.4|33017.1|32867.1|33009.8|32859.8|23
1623202290000|2021-06-09 01:31:30|33014.3|32864.3|33010.1|32860.1|33014.3|32864.3|33009.4|32859.4|13
1623202300000|2021-06-09 01:31:40|33010.9|32860.9|33014.5|32864.5|33017.9|32867.9|33006.5|32856.5|25
1623202310000|2021-06-09 01:31:50|33013.7|32863.7|33040.2|32890.2|33041.4|32891.4|33013.7|32863.7|30
1623202320000|2021-06-09 01:32:00|33040.6|32890.6|33014.1|32864.1|33044|32894|33014.1|32864.1|33
1623202330000|2021-06-09 01:32:10|33014|32864|33019|32869|33019.6|32869.6|33006.4|32856.4|22
1623202340000|2021-06-09 01:32:20|33020.1|32870.1|33017.4|32867.4|33043.7|32893.7|33017.4|32867.4|31
1623202350000|2021-06-09 01:32:30|33015.2|32865.2|33014.7|32864.7|33018.7|32868.7|33013.3|32863.3|31
1623202360000|2021-06-09 01:32:40|33014.8|32864.8|33009.9|32859.9|33031.6|32881.6|33005.5|32855.5|36
1623202370000|2021-06-09 01:32:50|33010.8|32860.8|33007.4|32857.4|33019.5|32869.5|33006.9|32856.9|28
1623202380000|2021-06-09 01:33:00|33007.2|32857.2|33013|32863|33013|32863|33005.8|32855.8|21
1623202390000|2021-06-09 01:33:10|33011.7|32861.7|33018.8|32868.8|33018.8|32868.8|33010.6|32860.6|27
1623202400000|2021-06-09 01:33:20|33026.7|32876.7|33035.4|32885.4|33045.7|32895.7|33026.5|32876.5|30
1623202410000|2021-06-09 01:33:30|33035.1|32885.1|33010.5|32860.5|33035.1|32885.1|33010.4|32860.4|30
1623202420000|2021-06-09 01:33:40|33010.6|32860.6|33014.3|32864.3|33014.3|32864.3|33010.4|32860.4|21
1623202430000|2021-06-09 01:33:50|33014.2|32864.2|33012.4|32862.4|33014.3|32864.3|33012.4|32862.4|12
1623202440000|2021-06-09 01:34:00|33012.6|32862.6|33036.7|32886.7|33036.7|32886.7|33012.6|32862.6|21
1623202450000|2021-06-09 01:34:10|33037.1|32887.1|33039.4|32889.4|33045.7|32895.7|33035.4|32885.4|33
1623202460000|2021-06-09 01:34:20|33038.2|32888.2|33035.1|32885.1|33038.7|32888.7|33031.5|32881.5|31
1623202470000|2021-06-09 01:34:30|33036.2|32886.2|33037.5|32887.5|33053.1|32903.1|33036.2|32886.2|31
1623202480000|2021-06-09 01:34:40|33037.7|32887.7|33039|32889|33039.8|32889.8|33037|32887|32
1623202490000|2021-06-09 01:34:50|33038.6|32888.6|33048.4|32898.4|33048.5|32898.5|33038.2|32888.2|25
1623202500000|2021-06-09 01:35:00|33049.3|32899.3|33034.9|32884.9|33049.3|32899.3|33034.9|32884.9|28
1623202510000|2021-06-09 01:35:10|33035|32885|33032.7|32882.7|33035.4|32885.4|33032.7|32882.7|18
1623202520000|2021-06-09 01:35:20|33033.5|32883.5|33044.8|32894.8|33044.8|32894.8|33031.6|32881.6|24
1623202530000|2021-06-09 01:35:30|33044.9|32894.9|33042.1|32892.1|33048.4|32898.4|33042.1|32892.1|31
1623202540000|2021-06-09 01:35:40|33041.6|32891.6|33030.1|32880.1|33041.6|32891.6|33030.1|32880.1|25
1623202550000|2021-06-09 01:35:50|33030.2|32880.2|33033.7|32883.7|33033.7|32883.7|33027.4|32877.4|24
1623202560000|2021-06-09 01:36:00|33032.7|32882.7|33019.7|32869.7|33032.7|32882.7|33017.2|32867.2|29
1623202570000|2021-06-09 01:36:10|33019.5|32869.5|33015.9|32865.9|33020|32870|33010|32860|19
1623202580000|2021-06-09 01:36:20|33016|32866|33012.2|32862.2|33016|32866|33009.5|32859.5|26
1623202590000|2021-06-09 01:36:30|33011.1|32861.1|33010.6|32860.6|33011.5|32861.5|33010|32860|20
1623202600000|2021-06-09 01:36:40|33009.6|32859.6|32994.5|32844.5|33009.6|32859.6|32993.8|32843.8|30
1623202610000|2021-06-09 01:36:50|33001.5|32851.5|33015.1|32865.1|33015.1|32865.1|32996|32846|24
1623202620000|2021-06-09 01:37:00|33016.1|32866.1|33014.4|32864.4|33016.6|32866.6|33014.2|32864.2|22
1623202630000|2021-06-09 01:37:10|33014|32864|33020.1|32870.1|33021.4|32871.4|33012.6|32862.6|31
1623202640000|2021-06-09 01:37:20|33016.4|32866.4|33023.3|32873.3|33023.5|32873.5|33013|32863|34
1623202650000|2021-06-09 01:37:30|33020.5|32870.5|32998.6|32848.6|33021.8|32871.8|32996.1|32846.1|34
1623202660000|2021-06-09 01:37:40|32997.4|32847.4|33005.9|32855.9|33005.9|32855.9|32992.4|32842.4|30
1623202670000|2021-06-09 01:37:50|33002|32852|32993.8|32843.8|33002.8|32852.8|32992.4|32842.4|25
1623202680000|2021-06-09 01:38:00|32994.6|32844.6|32997.1|32847.1|32999|32849|32992.7|32842.7|31
1623202690000|2021-06-09 01:38:10|32996.9|32846.9|32997|32847|32997.5|32847.5|32994.7|32844.7|25
1623202700000|2021-06-09 01:38:20|32997.2|32847.2|32994.2|32844.2|32998.2|32848.2|32991.9|32841.9|34
1623202710000|2021-06-09 01:38:30|32993.8|32843.8|32984.4|32834.4|32994.2|32844.2|32978|32828|23
1623202720000|2021-06-09 01:38:40|32984|32834|32981.5|32831.5|32988.2|32838.2|32979|32829|34
1623202730000|2021-06-09 01:38:50|32981.6|32831.6|32980.9|32830.9|32982.7|32832.7|32979.5|32829.5|25
1623202740000|2021-06-09 01:39:00|32980.4|32830.4|32991.6|32841.6|32991.6|32841.6|32978.6|32828.6|31
1623202750000|2021-06-09 01:39:10|32991.7|32841.7|33001.7|32851.7|33017.6|32867.6|32991.7|32841.7|30
1623202760000|2021-06-09 01:39:20|33000.7|32850.7|33008|32858|33008.8|32858.8|32993.9|32843.9|34
1623202770000|2021-06-09 01:39:30|33007.3|32857.3|33016.2|32866.2|33016.9|32866.9|33004.5|32854.5|34
1623202780000|2021-06-09 01:39:40|33016.8|32866.8|33014.6|32864.6|33019.6|32869.6|33014.6|32864.6|26
1623202790000|2021-06-09 01:39:50|33012.8|32862.8|33001.8|32851.8|33012.8|32862.8|32996.9|32846.9|25
1623202800000|2021-06-09 01:40:00|33001.2|32851.2|33002.4|32852.4|33005.2|32855.2|32997.6|32847.6|26
1623202810000|2021-06-09 01:40:10|33002.5|32852.5|32987.3|32837.3|33002.5|32852.5|32986.6|32836.6|20
1623202820000|2021-06-09 01:40:20|32987.4|32837.4|32992.2|32842.2|32992.5|32842.5|32986.8|32836.8|15
1623202830000|2021-06-09 01:40:30|32992.5|32842.5|32988.1|32838.1|32992.5|32842.5|32986.8|32836.8|15
1623202840000|2021-06-09 01:40:40|32988.5|32838.5|32982.5|32832.5|32995.5|32845.5|32982.2|32832.2|21
1623202850000|2021-06-09 01:40:50|32982.2|32832.2|32953.3|32803.3|32982.2|32832.2|32953.3|32803.3|24
1623202860000|2021-06-09 01:41:00|32952.7|32802.7|32920.2|32770.2|32954.5|32804.5|32920.2|32770.2|35
1623202870000|2021-06-09 01:41:10|32920.1|32770.1|32914.7|32764.7|32920.1|32770.1|32902.8|32752.8|39
1623202880000|2021-06-09 01:41:20|32914.4|32764.4|32910.1|32760.1|32914.4|32764.4|32908.7|32758.7|37
1623202890000|2021-06-09 01:41:30|32910.9|32760.9|32914.4|32764.4|32918.9|32768.9|32910|32760|31
1623202900000|2021-06-09 01:41:40|32914.2|32764.2|32923.2|32773.2|32923.5|32773.5|32909.2|32759.2|34
1623202910000|2021-06-09 01:41:50|32922.5|32772.5|32907.9|32757.9|32924.1|32774.1|32907.9|32757.9|34
1623202920000|2021-06-09 01:42:00|32907.8|32757.8|32908.9|32758.9|32915.8|32765.8|32907.8|32757.8|37
1623202930000|2021-06-09 01:42:10|32904.7|32754.7|32898.3|32748.3|32912.2|32762.2|32898.3|32748.3|36
1623202940000|2021-06-09 01:42:20|32896.7|32746.7|32883.6|32733.6|32898.6|32748.6|32883.6|32733.6|35
1623202950000|2021-06-09 01:42:30|32887.1|32737.1|32877.4|32727.4|32887.1|32737.1|32875.1|32725.1|19
1623202960000|2021-06-09 01:42:40|32880.4|32730.4|32889.9|32739.9|32895.6|32745.6|32878.1|32728.1|29
1623202970000|2021-06-09 01:42:50|32889.7|32739.7|32881.9|32731.9|32889.7|32739.7|32878.7|32728.7|13
1623202980000|2021-06-09 01:43:00|32879.4|32729.4|32887.2|32737.2|32888|32738|32879.4|32729.4|10
1623202990000|2021-06-09 01:43:10|32885.9|32735.9|32887.4|32737.4|32887.4|32737.4|32880.7|32730.7|14
1623203000000|2021-06-09 01:43:20|32887.7|32737.7|32906.4|32756.4|32913.5|32763.5|32887.7|32737.7|32
1623203010000|2021-06-09 01:43:30|32907.5|32757.5|32903.6|32753.6|32908.9|32758.9|32902.8|32752.8|23
1623203020000|2021-06-09 01:43:40|32902.5|32752.5|32901.1|32751.1|32902.5|32752.5|32900.6|32750.6|12
1623203030000|2021-06-09 01:43:50|32901.6|32751.6|32893.9|32743.9|32901.6|32751.6|32892.7|32742.7|14
1623203040000|2021-06-09 01:44:00|32893.7|32743.7|32882.3|32732.3|32893.7|32743.7|32882.3|32732.3|29
1623203050000|2021-06-09 01:44:10|32883.4|32733.4|32884.7|32734.7|32885.8|32735.8|32883.4|32733.4|16
1623203060000|2021-06-09 01:44:20|32884.8|32734.8|32888.9|32738.9|32889.5|32739.5|32878.1|32728.1|24
1623203070000|2021-06-09 01:44:30|32888|32738|32873.3|32723.3|32896.1|32746.1|32873.3|32723.3|31
1623203080000|2021-06-09 01:44:40|32872.1|32722.1|32868.3|32718.3|32874.7|32724.7|32866.3|32716.3|30
1623203090000|2021-06-09 01:44:50|32865.6|32715.6|32853.8|32703.8|32865.6|32715.6|32847|32697|30
1623203100000|2021-06-09 01:45:00|32853.7|32703.7|32855.8|32705.8|32872.5|32722.5|32851.9|32701.9|34
1623203110000|2021-06-09 01:45:10|32856|32706|32841.9|32691.9|32859.8|32709.8|32835.8|32685.8|37
1623203120000|2021-06-09 01:45:20|32841.1|32691.1|32822.2|32672.2|32842.4|32692.4|32818.4|32668.4|34
1623203130000|2021-06-09 01:45:30|32822.5|32672.5|32830|32680|32830|32680|32820.1|32670.1|35
1623203140000|2021-06-09 01:45:40|32830.3|32680.3|32836|32686|32841.7|32691.7|32830.3|32680.3|32
1623203150000|2021-06-09 01:45:50|32836.8|32686.8|32809.5|32659.5|32836.8|32686.8|32809.5|32659.5|24
1623203160000|2021-06-09 01:46:00|32809.6|32659.6|32822.5|32672.5|32831.3|32681.3|32809.6|32659.6|31
1623203170000|2021-06-09 01:46:10|32823.8|32673.8|32832|32682|32832.1|32682.1|32823.1|32673.1|26
1623203180000|2021-06-09 01:46:20|32832.6|32682.6|32834.2|32684.2|32837.4|32687.4|32831.7|32681.7|25
1623203190000|2021-06-09 01:46:30|32833|32683|32826.4|32676.4|32833|32683|32826.2|32676.2|14
1623203200000|2021-06-09 01:46:40|32826.8|32676.8|32829.1|32679.1|32833.2|32683.2|32822.8|32672.8|32
1623203210000|2021-06-09 01:46:50|32829.2|32679.2|32831.9|32681.9|32835.2|32685.2|32827.8|32677.8|24
1623203220000|2021-06-09 01:47:00|32831.7|32681.7|32822.5|32672.5|32833.2|32683.2|32822.5|32672.5|33
1623203230000|2021-06-09 01:47:10|32825.7|32675.7|32824.1|32674.1|32828.5|32678.5|32820.7|32670.7|24
1623203240000|2021-06-09 01:47:20|32824.3|32674.3|32809.1|32659.1|32824.3|32674.3|32807.9|32657.9|25
1623203250000|2021-06-09 01:47:30|32808.9|32658.9|32796.3|32646.3|32809|32659|32789.9|32639.9|29
1623203260000|2021-06-09 01:47:40|32797.7|32647.7|32787.6|32637.6|32813.8|32663.8|32787.6|32637.6|36
1623203270000|2021-06-09 01:47:50|32787.3|32637.3|32790.7|32640.7|32793.8|32643.8|32781.9|32631.9|31
1623203280000|2021-06-09 01:48:00|32790.5|32640.5|32779.4|32629.4|32791.3|32641.3|32779.4|32629.4|34
1623203290000|2021-06-09 01:48:10|32783.2|32633.2|32783.9|32633.9|32789.9|32639.9|32780.4|32630.4|34
1623203300000|2021-06-09 01:48:20|32784.2|32634.2|32784.8|32634.8|32785.8|32635.8|32783|32633|25
1623203310000|2021-06-09 01:48:30|32782.9|32632.9|32777.8|32627.8|32784.5|32634.5|32777.8|32627.8|27
1623203320000|2021-06-09 01:48:40|32777.2|32627.2|32774.4|32624.4|32778|32628|32771|32621|21
1623203330000|2021-06-09 01:48:50|32774.2|32624.2|32769|32619|32774.8|32624.8|32767.6|32617.6|25
1623203340000|2021-06-09 01:49:00|32771.3|32621.3|32778|32628|32784.8|32634.8|32771.3|32621.3|30
1623203350000|2021-06-09 01:49:10|32778.8|32628.8|32791.2|32641.2|32791.6|32641.6|32778.1|32628.1|29
1623203360000|2021-06-09 01:49:20|32790.3|32640.3|32783.2|32633.2|32791.6|32641.6|32782.1|32632.1|35
1623203370000|2021-06-09 01:49:30|32783.4|32633.4|32783.3|32633.3|32786.3|32636.3|32782.6|32632.6|27
1623203380000|2021-06-09 01:49:40|32784.4|32634.4|32768.8|32618.8|32786.6|32636.6|32765.8|32615.8|35
1623203390000|2021-06-09 01:49:50|32769.2|32619.2|32780.8|32630.8|32781.7|32631.7|32768.4|32618.4|28
1623203400000|2021-06-09 01:50:00|32780.6|32630.6|32793.8|32643.8|32794|32644|32780.6|32630.6|31
1623203410000|2021-06-09 01:50:10|32797.6|32647.6|32815.8|32665.8|32815.8|32665.8|32797.6|32647.6|36
1623203420000|2021-06-09 01:50:20|32815.9|32665.9|32818.8|32668.8|32821.8|32671.8|32815.4|32665.4|27
1623203430000|2021-06-09 01:50:30|32817.6|32667.6|32822|32672|32824|32674|32812.6|32662.6|29
1623203440000|2021-06-09 01:50:40|32821.8|32671.8|32822.8|32672.8|32825.2|32675.2|32821.8|32671.8|25
1623203450000|2021-06-09 01:50:50|32824.2|32674.2|32825.2|32675.2|32826.3|32676.3|32822.7|32672.7|22
1623203460000|2021-06-09 01:51:00|32826.4|32676.4|32826|32676|32829.3|32679.3|32824.9|32674.9|27
1623203470000|2021-06-09 01:51:10|32826.2|32676.2|32809.4|32659.4|32826.3|32676.3|32807.3|32657.3|34
1623203480000|2021-06-09 01:51:20|32809.6|32659.6|32797.1|32647.1|32813.7|32663.7|32797.1|32647.1|19
1623203490000|2021-06-09 01:51:30|32797.2|32647.2|32803.5|32653.5|32803.9|32653.9|32782.9|32632.9|32
1623203500000|2021-06-09 01:51:40|32803.4|32653.4|32801.1|32651.1|32805|32655|32798|32648|35
1623203510000|2021-06-09 01:51:50|32799.5|32649.5|32793.7|32643.7|32800.3|32650.3|32789.1|32639.1|32
1623203520000|2021-06-09 01:52:00|32793.8|32643.8|32789.6|32639.6|32797.2|32647.2|32788.7|32638.7|35
1623203530000|2021-06-09 01:52:10|32789.7|32639.7|32785|32635|32789.7|32639.7|32774.9|32624.9|37
1623203540000|2021-06-09 01:52:20|32784.9|32634.9|32778.1|32628.1|32785.6|32635.6|32776|32626|35
1623203550000|2021-06-09 01:52:30|32778.4|32628.4|32785|32635|32786.6|32636.6|32778.4|32628.4|24
1623203560000|2021-06-09 01:52:40|32786|32636|32779.8|32629.8|32786|32636|32778.5|32628.5|23
1623203570000|2021-06-09 01:52:50|32779.6|32629.6|32787.5|32637.5|32789.2|32639.2|32777.6|32627.6|27
1623203580000|2021-06-09 01:53:00|32789.2|32639.2|32778.7|32628.7|32789.2|32639.2|32777.4|32627.4|22
1623203590000|2021-06-09 01:53:10|32777.7|32627.7|32771.4|32621.4|32777.7|32627.7|32771.4|32621.4|20
1623203600000|2021-06-09 01:53:20|32771.1|32621.1|32758.9|32608.9|32771.1|32621.1|32735.5|32585.5|27
1623203610000|2021-06-09 01:53:30|32758.4|32608.4|32753.6|32603.6|32771.6|32621.6|32751.7|32601.7|28
1623203620000|2021-06-09 01:53:40|32753.3|32603.3|32723|32573|32754.1|32604.1|32722.9|32572.9|30
1623203630000|2021-06-09 01:53:50|32722.7|32572.7|32703.3|32553.3|32722.7|32572.7|32691.9|32541.9|39
1623203640000|2021-06-09 01:54:00|32703.9|32553.9|32716.7|32566.7|32717.1|32567.1|32691.6|32541.6|34
1623203650000|2021-06-09 01:54:10|32716.2|32566.2|32726.6|32576.6|32726.6|32576.6|32715.2|32565.2|34
1623203660000|2021-06-09 01:54:20|32726.4|32576.4|32724|32574|32726.4|32576.4|32722.1|32572.1|19
1623203670000|2021-06-09 01:54:30|32723.1|32573.1|32717.5|32567.5|32729.7|32579.7|32717.5|32567.5|26
1623203680000|2021-06-09 01:54:40|32717.3|32567.3|32713.3|32563.3|32719.3|32569.3|32712.4|32562.4|26
1623203690000|2021-06-09 01:54:50|32712.8|32562.8|32718.2|32568.2|32718.9|32568.9|32711.2|32561.2|30
1623203700000|2021-06-09 01:55:00|32721.2|32571.2|32729.2|32579.2|32729.9|32579.9|32720.2|32570.2|20
1623203710000|2021-06-09 01:55:10|32722.6|32572.6|32727.3|32577.3|32731.5|32581.5|32722.6|32572.6|31
1623203720000|2021-06-09 01:55:20|32727|32577|32718.8|32568.8|32727|32577|32718.1|32568.1|31
1623203730000|2021-06-09 01:55:30|32719.9|32569.9|32721.2|32571.2|32721.2|32571.2|32718.4|32568.4|8
1623203740000|2021-06-09 01:55:40|32721.4|32571.4|32707.1|32557.1|32721.4|32571.4|32706.9|32556.9|21
1623203750000|2021-06-09 01:55:50|32707|32557|32704.3|32554.3|32707.3|32557.3|32704.3|32554.3|23
1623203760000|2021-06-09 01:56:00|32704.2|32554.2|32710.2|32560.2|32710.2|32560.2|32704.2|32554.2|18
1623203770000|2021-06-09 01:56:10|32709.9|32559.9|32697.6|32547.6|32709.9|32559.9|32697.3|32547.3|25
1623203780000|2021-06-09 01:56:20|32693.1|32543.1|32683.8|32533.8|32693.1|32543.1|32680.6|32530.6|29
1623203790000|2021-06-09 01:56:30|32679.9|32529.9|32664.2|32514.2|32680.7|32530.7|32664.2|32514.2|30
1623203800000|2021-06-09 01:56:40|32665.9|32515.9|32665.3|32515.3|32667.7|32517.7|32664.8|32514.8|14
1623203810000|2021-06-09 01:56:50|32665.2|32515.2|32661.3|32511.3|32665.2|32515.2|32660.5|32510.5|20
1623203820000|2021-06-09 01:57:00|32663.3|32513.3|32660.6|32510.6|32663.3|32513.3|32659|32509|13
1623203830000|2021-06-09 01:57:10|32660.1|32510.1|32657.4|32507.4|32662.6|32512.6|32657.4|32507.4|12
1623203840000|2021-06-09 01:57:20|32660|32510|32656.1|32506.1|32660|32510|32651.9|32501.9|16
1623203850000|2021-06-09 01:57:30|32652.4|32502.4|32667.4|32517.4|32668.2|32518.2|32650.8|32500.8|28
1623203860000|2021-06-09 01:57:40|32666.3|32516.3|32671.8|32521.8|32672.3|32522.3|32657.7|32507.7|38
1623203870000|2021-06-09 01:57:50|32671.5|32521.5|32670.6|32520.6|32671.5|32521.5|32668.4|32518.4|30
1623203880000|2021-06-09 01:58:00|32670.4|32520.4|32679.2|32529.2|32679.8|32529.8|32670.4|32520.4|23
1623203890000|2021-06-09 01:58:10|32679.1|32529.1|32666.6|32516.6|32683.7|32533.7|32665.6|32515.6|27
1623203900000|2021-06-09 01:58:20|32666|32516|32657.1|32507.1|32670.1|32520.1|32653|32503|30
1623203910000|2021-06-09 01:58:30|32655.2|32505.2|32648.3|32498.3|32656.6|32506.6|32646.7|32496.7|20
1623203920000|2021-06-09 01:58:40|32646.6|32496.6|32622.1|32472.1|32649.1|32499.1|32621.6|32471.6|24
1623203930000|2021-06-09 01:58:50|32622.8|32472.8|32621.9|32471.9|32626.5|32476.5|32619.3|32469.3|24
1623203940000|2021-06-09 01:59:00|32622|32472|32625.2|32475.2|32625.2|32475.2|32609.5|32459.5|30
1623203950000|2021-06-09 01:59:10|32623.4|32473.4|32632.1|32482.1|32639|32489|32623.4|32473.4|29
1623203960000|2021-06-09 01:59:20|32631|32481|32593.1|32443.1|32637.2|32487.2|32590.8|32440.8|25
1623203970000|2021-06-09 01:59:30|32591.7|32441.7|32586.6|32436.6|32592.1|32442.1|32561.4|32411.4|36
1623203980000|2021-06-09 01:59:40|32587.6|32437.6|32589.7|32439.7|32599.4|32449.4|32577.2|32427.2|37
1623203990000|2021-06-09 01:59:50|32589.9|32439.9|32612.1|32462.1|32616.8|32466.8|32586.6|32436.6|38
1623204000000|2021-06-09 02:00:00|32615.3|32465.3|32631.3|32481.3|32638.6|32488.6|32611.1|32461.1|38
1623204010000|2021-06-09 02:00:10|32632.6|32482.6|32635.8|32485.8|32635.8|32485.8|32629.2|32479.2|34
1623204020000|2021-06-09 02:00:20|32634.9|32484.9|32643.2|32493.2|32643.2|32493.2|32628.5|32478.5|23
1623204030000|2021-06-09 02:00:30|32640.1|32490.1|32674.7|32524.7|32676.6|32526.6|32640.1|32490.1|28
1623204040000|2021-06-09 02:00:40|32675.4|32525.4|32691.7|32541.7|32691.7|32541.7|32675.4|32525.4|24
1623204050000|2021-06-09 02:00:50|32692.2|32542.2|32701.5|32551.5|32704.2|32554.2|32690.8|32540.8|34
1623204060000|2021-06-09 02:01:00|32702.5|32552.5|32678.9|32528.9|32702.6|32552.6|32678.9|32528.9|34
1623204070000|2021-06-09 02:01:10|32676.5|32526.5|32692.8|32542.8|32692.8|32542.8|32675.6|32525.6|33
1623204080000|2021-06-09 02:01:20|32692.9|32542.9|32705.2|32555.2|32708.2|32558.2|32691.5|32541.5|40
1623204090000|2021-06-09 02:01:30|32704.5|32554.5|32705.3|32555.3|32707.4|32557.4|32704.5|32554.5|35
1623204100000|2021-06-09 02:01:40|32706|32556|32711.6|32561.6|32711.6|32561.6|32706|32556|20
1623204110000|2021-06-09 02:01:50|32711.7|32561.7|32730.4|32580.4|32731.6|32581.6|32711.7|32561.7|36
1623204120000|2021-06-09 02:02:00|32730.2|32580.2|32704.2|32554.2|32730.6|32580.6|32703.6|32553.6|35
1623204130000|2021-06-09 02:02:10|32703.5|32553.5|32707.3|32557.3|32714.1|32564.1|32702.5|32552.5|36
1623204140000|2021-06-09 02:02:20|32708.1|32558.1|32710.9|32560.9|32711.4|32561.4|32707.2|32557.2|31
1623204150000|2021-06-09 02:02:30|32710.6|32560.6|32718.1|32568.1|32719.3|32569.3|32708.4|32558.4|27
1623204160000|2021-06-09 02:02:40|32718.7|32568.7|32705.8|32555.8|32719.1|32569.1|32704.4|32554.4|31
1623204170000|2021-06-09 02:02:50|32705.9|32555.9|32695.9|32545.9|32705.9|32555.9|32695.9|32545.9|17
1623204180000|2021-06-09 02:03:00|32695.7|32545.7|32680.3|32530.3|32698.9|32548.9|32676.7|32526.7|37
1623204190000|2021-06-09 02:03:10|32680.1|32530.1|32677|32527|32688.8|32538.8|32675.3|32525.3|26
1623204200000|2021-06-09 02:03:20|32670.7|32520.7|32665.7|32515.7|32674.2|32524.2|32659.6|32509.6|29
1623204210000|2021-06-09 02:03:30|32665.9|32515.9|32647.6|32497.6|32671.6|32521.6|32645.7|32495.7|32
1623204220000|2021-06-09 02:03:40|32648.2|32498.2|32658.4|32508.4|32660.3|32510.3|32647.7|32497.7|35
1623204230000|2021-06-09 02:03:50|32661|32511|32666.7|32516.7|32671.5|32521.5|32660|32510|27
1623204240000|2021-06-09 02:04:00|32667.3|32517.3|32678.2|32528.2|32678.2|32528.2|32665.9|32515.9|33
1623204250000|2021-06-09 02:04:10|32676.3|32526.3|32696|32546|32696|32546|32676.3|32526.3|31
1623204260000|2021-06-09 02:04:20|32695.8|32545.8|32703.3|32553.3|32706.6|32556.6|32685.5|32535.5|29
1623204270000|2021-06-09 02:04:30|32702.5|32552.5|32709.5|32559.5|32709.5|32559.5|32695.8|32545.8|26
1623204280000|2021-06-09 02:04:40|32708.7|32558.7|32704.8|32554.8|32709.9|32559.9|32704.3|32554.3|26
1623204290000|2021-06-09 02:04:50|32704.1|32554.1|32709.8|32559.8|32715.5|32565.5|32704|32554|24
1623204300000|2021-06-09 02:05:00|32710.3|32560.3|32710.9|32560.9|32710.9|32560.9|32707.9|32557.9|21
1623204310000|2021-06-09 02:05:10|32711|32561|32721.7|32571.7|32729.6|32579.6|32710.6|32560.6|31
1623204320000|2021-06-09 02:05:20|32721.4|32571.4|32729.7|32579.7|32731.8|32581.8|32718.6|32568.6|25
1623204330000|2021-06-09 02:05:30|32728.7|32578.7|32725.3|32575.3|32731.8|32581.8|32723.8|32573.8|20
1623204340000|2021-06-09 02:05:40|32726|32576|32734.7|32584.7|32734.7|32584.7|32726|32576|14
1623204350000|2021-06-09 02:05:50|32734.6|32584.6|32734|32584|32736.4|32586.4|32729.4|32579.4|27
1623204360000|2021-06-09 02:06:00|32735.4|32585.4|32744.8|32594.8|32744.9|32594.9|32734.3|32584.3|24
1623204370000|2021-06-09 02:06:10|32744.9|32594.9|32743.5|32593.5|32754.3|32604.3|32743.1|32593.1|34
1623204380000|2021-06-09 02:06:20|32743.8|32593.8|32749.5|32599.5|32750.8|32600.8|32743.8|32593.8|24
1623204390000|2021-06-09 02:06:30|32749.7|32599.7|32749.4|32599.4|32755.4|32605.4|32745.8|32595.8|35
1623204400000|2021-06-09 02:06:40|32749.3|32599.3|32739.2|32589.2|32749.3|32599.3|32738.4|32588.4|26
1623204410000|2021-06-09 02:06:50|32738.3|32588.3|32731.7|32581.7|32740.2|32590.2|32731.5|32581.5|20
1623204420000|2021-06-09 02:07:00|32731.6|32581.6|32740.1|32590.1|32742.7|32592.7|32730.8|32580.8|25
1623204430000|2021-06-09 02:07:10|32740.4|32590.4|32746.8|32596.8|32746.8|32596.8|32739.9|32589.9|18
1623204440000|2021-06-09 02:07:20|32747.1|32597.1|32749|32599|32763.5|32613.5|32747.1|32597.1|29
1623204450000|2021-06-09 02:07:30|32750.1|32600.1|32738.6|32588.6|32751.2|32601.2|32738.5|32588.5|26
1623204460000|2021-06-09 02:07:40|32738.4|32588.4|32740.5|32590.5|32742.4|32592.4|32737.3|32587.3|24
1623204470000|2021-06-09 02:07:50|32740.6|32590.6|32735.9|32585.9|32742.6|32592.6|32732.7|32582.7|25
1623204480000|2021-06-09 02:08:00|32736.9|32586.9|32741.8|32591.8|32748.6|32598.6|32736.3|32586.3|33
1623204490000|2021-06-09 02:08:10|32742.3|32592.3|32746.2|32596.2|32746.8|32596.8|32741.6|32591.6|27
1623204500000|2021-06-09 02:08:20|32746.7|32596.7|32748.1|32598.1|32749.5|32599.5|32746.3|32596.3|20
1623204510000|2021-06-09 02:08:30|32747.2|32597.2|32726.1|32576.1|32747.2|32597.2|32720.9|32570.9|26
1623204520000|2021-06-09 02:08:40|32727.2|32577.2|32733.6|32583.6|32738.1|32588.1|32727.2|32577.2|27
1623204530000|2021-06-09 02:08:50|32734.3|32584.3|32739.8|32589.8|32740.5|32590.5|32734.2|32584.2|27
1623204540000|2021-06-09 02:09:00|32740.2|32590.2|32726.4|32576.4|32740.8|32590.8|32726.4|32576.4|35
1623204550000|2021-06-09 02:09:10|32726.2|32576.2|32736.6|32586.6|32738.4|32588.4|32706.7|32556.7|27
1623204560000|2021-06-09 02:09:20|32737.6|32587.6|32736.6|32586.6|32744.3|32594.3|32734.8|32584.8|31
1623204570000|2021-06-09 02:09:30|32736.8|32586.8|32728.2|32578.2|32736.8|32586.8|32727.6|32577.6|31
1623204580000|2021-06-09 02:09:40|32729.4|32579.4|32729.7|32579.7|32731.9|32581.9|32728.8|32578.8|27
1623204590000|2021-06-09 02:09:50|32731|32581|32727.3|32577.3|32731|32581|32725.2|32575.2|22
1623204600000|2021-06-09 02:10:00|32727.2|32577.2|32717.2|32567.2|32727.2|32577.2|32712|32562|21
1623204610000|2021-06-09 02:10:10|32718.6|32568.6|32740.2|32590.2|32741.2|32591.2|32718.6|32568.6|27
1623204620000|2021-06-09 02:10:20|32739.6|32589.6|32742.3|32592.3|32749.1|32599.1|32739.6|32589.6|28
1623204630000|2021-06-09 02:10:30|32744.1|32594.1|32741.8|32591.8|32746.5|32596.5|32741.2|32591.2|32
1623204640000|2021-06-09 02:10:40|32742|32592|32746.1|32596.1|32749.9|32599.9|32740.7|32590.7|23
1623204650000|2021-06-09 02:10:50|32744.7|32594.7|32743.2|32593.2|32747.4|32597.4|32739|32589|13
1623204660000|2021-06-09 02:11:00|32746.9|32596.9|32750.8|32600.8|32751.2|32601.2|32744.2|32594.2|25
1623204670000|2021-06-09 02:11:10|32750.9|32600.9|32740|32590|32751.2|32601.2|32735.7|32585.7|19
1623204680000|2021-06-09 02:11:20|32739.3|32589.3|32724.2|32574.2|32741.2|32591.2|32717.2|32567.2|30
1623204690000|2021-06-09 02:11:30|32724.5|32574.5|32712.8|32562.8|32724.5|32574.5|32712.8|32562.8|29
1623204700000|2021-06-09 02:11:40|32711.9|32561.9|32713.3|32563.3|32716.7|32566.7|32708.7|32558.7|24
1623204710000|2021-06-09 02:11:50|32713.5|32563.5|32692.5|32542.5|32715.8|32565.8|32692.5|32542.5|34
1623204720000|2021-06-09 02:12:00|32699.4|32549.4|32678|32528|32699.4|32549.4|32672.5|32522.5|35
1623204730000|2021-06-09 02:12:10|32678.4|32528.4|32673.7|32523.7|32678.9|32528.9|32672.5|32522.5|33
1623204740000|2021-06-09 02:12:20|32672.4|32522.4|32676.2|32526.2|32676.2|32526.2|32666.6|32516.6|31
1623204750000|2021-06-09 02:12:30|32677.3|32527.3|32682.8|32532.8|32686.5|32536.5|32676.1|32526.1|27
1623204760000|2021-06-09 02:12:40|32684.1|32534.1|32692.8|32542.8|32694.3|32544.3|32684.1|32534.1|16
1623204770000|2021-06-09 02:12:50|32689.6|32539.6|32682.5|32532.5|32689.6|32539.6|32682.5|32532.5|19
1623204780000|2021-06-09 02:13:00|32682.6|32532.6|32680.2|32530.2|32684|32534|32679|32529|24
1623204790000|2021-06-09 02:13:10|32679.2|32529.2|32671.7|32521.7|32687.6|32537.6|32671.7|32521.7|29
1623204800000|2021-06-09 02:13:20|32671.4|32521.4|32676.5|32526.5|32676.5|32526.5|32670.9|32520.9|17
1623204810000|2021-06-09 02:13:30|32681.6|32531.6|32650.6|32500.6|32681.6|32531.6|32649.5|32499.5|31
1623204820000|2021-06-09 02:13:40|32651.3|32501.3|32673.4|32523.4|32674.7|32524.7|32651.3|32501.3|31
1623204830000|2021-06-09 02:13:50|32674.3|32524.3|32660.3|32510.3|32675.5|32525.5|32659.6|32509.6|32
1623204840000|2021-06-09 02:14:00|32660.4|32510.4|32655.6|32505.6|32660.4|32510.4|32653.9|32503.9|28
1623204850000|2021-06-09 02:14:10|32655.4|32505.4|32643.5|32493.5|32656.2|32506.2|32641.5|32491.5|32
1623204860000|2021-06-09 02:14:20|32641.9|32491.9|32646.7|32496.7|32646.7|32496.7|32637.3|32487.3|31
1623204870000|2021-06-09 02:14:30|32646.8|32496.8|32641.3|32491.3|32656.4|32506.4|32638.6|32488.6|33
1623204880000|2021-06-09 02:14:40|32643|32493|32667.2|32517.2|32667.2|32517.2|32643|32493|27
1623204890000|2021-06-09 02:14:50|32667|32517|32670.5|32520.5|32672.2|32522.2|32664.8|32514.8|34
1623204900000|2021-06-09 02:15:00|32672.2|32522.2|32670.5|32520.5|32677.9|32527.9|32663.6|32513.6|36
1623204910000|2021-06-09 02:15:10|32671.3|32521.3|32688.4|32538.4|32688.4|32538.4|32669.1|32519.1|37
1623204920000|2021-06-09 02:15:20|32689.8|32539.8|32701.9|32551.9|32704|32554|32688.8|32538.8|33
1623204930000|2021-06-09 02:15:30|32701.5|32551.5|32710.8|32560.8|32710.8|32560.8|32694.9|32544.9|34
1623204940000|2021-06-09 02:15:40|32711.1|32561.1|32731.5|32581.5|32731.7|32581.7|32711.1|32561.1|31
1623204950000|2021-06-09 02:15:50|32732.3|32582.3|32736.5|32586.5|32736.8|32586.8|32721.9|32571.9|24
1623204960000|2021-06-09 02:16:00|32735|32585|32707.5|32557.5|32735|32585|32706.1|32556.1|39
1623204970000|2021-06-09 02:16:10|32701.2|32551.2|32700.4|32550.4|32704.9|32554.9|32700.4|32550.4|34
1623204980000|2021-06-09 02:16:20|32699|32549|32683.7|32533.7|32699|32549|32679.1|32529.1|38
1623204990000|2021-06-09 02:16:30|32682.5|32532.5|32672.4|32522.4|32683.4|32533.4|32670.2|32520.2|30
1623205000000|2021-06-09 02:16:40|32672.2|32522.2|32649.1|32499.1|32672.9|32522.9|32645.7|32495.7|36
1623205010000|2021-06-09 02:16:50|32648.8|32498.8|32640.4|32490.4|32650.6|32500.6|32635.1|32485.1|37
1623205020000|2021-06-09 02:17:00|32640.6|32490.6|32656.7|32506.7|32656.7|32506.7|32635.4|32485.4|35
1623205030000|2021-06-09 02:17:10|32657.1|32507.1|32643.1|32493.1|32658.5|32508.5|32640.3|32490.3|32
1623205040000|2021-06-09 02:17:20|32641|32491|32621.5|32471.5|32641|32491|32604.2|32454.2|29
1623205050000|2021-06-09 02:17:30|32624.2|32474.2|32610.4|32460.4|32627.3|32477.3|32610.4|32460.4|34
1623205060000|2021-06-09 02:17:40|32610.2|32460.2|32594.2|32444.2|32613|32463|32588.8|32438.8|34
1623205070000|2021-06-09 02:17:50|32594.3|32444.3|32598.9|32448.9|32602.7|32452.7|32588.7|32438.7|34
1623205080000|2021-06-09 02:18:00|32601.6|32451.6|32621.1|32471.1|32621.1|32471.1|32598.4|32448.4|34
1623205090000|2021-06-09 02:18:10|32622.1|32472.1|32606.7|32456.7|32622.1|32472.1|32605.9|32455.9|33
1623205100000|2021-06-09 02:18:20|32606.4|32456.4|32585.7|32435.7|32608.8|32458.8|32581.6|32431.6|27
1623205110000|2021-06-09 02:18:30|32585.6|32435.6|32562.4|32412.4|32585.6|32435.6|32561.9|32411.9|35
1623205120000|2021-06-09 02:18:40|32562.3|32412.3|32539.2|32389.2|32562.3|32412.3|32532.2|32382.2|38
1623205130000|2021-06-09 02:18:50|32543|32393|32518.9|32368.9|32545|32395|32511.9|32361.9|38
1623205140000|2021-06-09 02:19:00|32518.7|32368.7|32545.7|32395.7|32549.5|32399.5|32516.6|32366.6|33
1623205150000|2021-06-09 02:19:10|32546.6|32396.6|32536.2|32386.2|32549.7|32399.7|32526.9|32376.9|34
1623205160000|2021-06-09 02:19:20|32531.5|32381.5|32505.8|32355.8|32531.5|32381.5|32505.8|32355.8|33
1623205170000|2021-06-09 02:19:30|32506.4|32356.4|32534.4|32384.4|32534.4|32384.4|32506.4|32356.4|29
1623205180000|2021-06-09 02:19:40|32533.1|32383.1|32542.9|32392.9|32543.7|32393.7|32532.8|32382.8|26
1623205190000|2021-06-09 02:19:50|32542.8|32392.8|32541.2|32391.2|32544.7|32394.7|32538.5|32388.5|29
1623205200000|2021-06-09 02:20:00|32540.6|32390.6|32519.8|32369.8|32541.8|32391.8|32515|32365|31
1623205210000|2021-06-09 02:20:10|32518.3|32368.3|32510.4|32360.4|32521|32371|32509.5|32359.5|27
1623205220000|2021-06-09 02:20:20|32510|32360|32505.6|32355.6|32510|32360|32505.6|32355.6|27
1623205230000|2021-06-09 02:20:30|32506.5|32356.5|32522.2|32372.2|32523.2|32373.2|32502.1|32352.1|34
1623205240000|2021-06-09 02:20:40|32522.3|32372.3|32539.3|32389.3|32540.4|32390.4|32522.3|32372.3|31
1623205250000|2021-06-09 02:20:50|32543.7|32393.7|32540.3|32390.3|32544.2|32394.2|32533.5|32383.5|29
1623205260000|2021-06-09 02:21:00|32540.5|32390.5|32576|32426|32576|32426|32540.5|32390.5|33
1623205270000|2021-06-09 02:21:10|32575.7|32425.7|32578.5|32428.5|32579.2|32429.2|32571.7|32421.7|27
1623205280000|2021-06-09 02:21:20|32578.4|32428.4|32575.1|32425.1|32578.8|32428.8|32570.1|32420.1|23
1623205290000|2021-06-09 02:21:30|32575.4|32425.4|32577.1|32427.1|32581.5|32431.5|32571|32421|33
1623205300000|2021-06-09 02:21:40|32574.6|32424.6|32579.3|32429.3|32580.5|32430.5|32570.8|32420.8|30
1623205310000|2021-06-09 02:21:50|32579.4|32429.4|32588.8|32438.8|32588.8|32438.8|32573.1|32423.1|32
1623205320000|2021-06-09 02:22:00|32589.2|32439.2|32565.7|32415.7|32589.5|32439.5|32565.7|32415.7|33
1623205330000|2021-06-09 02:22:10|32562.4|32412.4|32550.1|32400.1|32562.4|32412.4|32537.7|32387.7|34
1623205340000|2021-06-09 02:22:20|32545.8|32395.8|32559.9|32409.9|32568.8|32418.8|32545.8|32395.8|31
1623205350000|2021-06-09 02:22:30|32559.8|32409.8|32562.2|32412.2|32562.2|32412.2|32558.6|32408.6|17
1623205360000|2021-06-09 02:22:40|32561.3|32411.3|32562|32412|32562.3|32412.3|32553.7|32403.7|30
1623205370000|2021-06-09 02:22:50|32562.2|32412.2|32578.7|32428.7|32580|32430|32562.1|32412.1|26
1623205380000|2021-06-09 02:23:00|32579.4|32429.4|32586.3|32436.3|32588.1|32438.1|32579.4|32429.4|25
1623205390000|2021-06-09 02:23:10|32589.6|32439.6|32584.7|32434.7|32589.6|32439.6|32582.7|32432.7|21
1623205400000|2021-06-09 02:23:20|32585.1|32435.1|32575.4|32425.4|32587.1|32437.1|32574.4|32424.4|31
1623205410000|2021-06-09 02:23:30|32574.4|32424.4|32576.2|32426.2|32576.2|32426.2|32565.4|32415.4|28
1623205420000|2021-06-09 02:23:40|32576.1|32426.1|32574.2|32424.2|32577.4|32427.4|32571.8|32421.8|19
1623205430000|2021-06-09 02:23:50|32572.6|32422.6|32575.7|32425.7|32576.6|32426.6|32572.6|32422.6|11
1623205440000|2021-06-09 02:24:00|32575.3|32425.3|32571.1|32421.1|32575.3|32425.3|32571|32421|10
1623205450000|2021-06-09 02:24:10|32571.7|32421.7|32564|32414|32571.9|32421.9|32564|32414|11
1623205460000|2021-06-09 02:24:20|32563.7|32413.7|32570.9|32420.9|32571.8|32421.8|32562.3|32412.3|32
1623205470000|2021-06-09 02:24:30|32570.2|32420.2|32580.5|32430.5|32580.5|32430.5|32569.5|32419.5|29
1623205480000|2021-06-09 02:24:40|32582.3|32432.3|32578.9|32428.9|32583.5|32433.5|32577.3|32427.3|27
1623205490000|2021-06-09 02:24:50|32579.2|32429.2|32596.4|32446.4|32600|32450|32579.2|32429.2|27
1623205500000|2021-06-09 02:25:00|32595.6|32445.6|32590.6|32440.6|32595.6|32445.6|32586.1|32436.1|24
1623205510000|2021-06-09 02:25:10|32591.5|32441.5|32614.8|32464.8|32615.3|32465.3|32591.5|32441.5|30
1623205520000|2021-06-09 02:25:20|32613.2|32463.2|32633.4|32483.4|32636.7|32486.7|32613.1|32463.1|34
1623205530000|2021-06-09 02:25:30|32633.5|32483.5|32634.1|32484.1|32640.3|32490.3|32632.4|32482.4|29
1623205540000|2021-06-09 02:25:40|32633.7|32483.7|32635.6|32485.6|32635.6|32485.6|32631.8|32481.8|14
1623205550000|2021-06-09 02:25:50|32635.8|32485.8|32647|32497|32647.2|32497.2|32635.8|32485.8|26
1623205560000|2021-06-09 02:26:00|32653.8|32503.8|32649.4|32499.4|32654|32504|32643.8|32493.8|37
1623205570000|2021-06-09 02:26:10|32648|32498|32650.7|32500.7|32655.7|32505.7|32648|32498|33
1623205580000|2021-06-09 02:26:20|32650.5|32500.5|32649.5|32499.5|32651.8|32501.8|32644.3|32494.3|24
1623205590000|2021-06-09 02:26:30|32649.2|32499.2|32631|32481|32649.2|32499.2|32627.9|32477.9|35
1623205600000|2021-06-09 02:26:40|32632.5|32482.5|32610.3|32460.3|32637.3|32487.3|32610.3|32460.3|33
1623205610000|2021-06-09 02:26:50|32611.2|32461.2|32609.5|32459.5|32611.2|32461.2|32600|32450|29
1623205620000|2021-06-09 02:27:00|32610|32460|32590.4|32440.4|32614.7|32464.7|32590|32440|32
1623205630000|2021-06-09 02:27:10|32590.1|32440.1|32586.9|32436.9|32591.3|32441.3|32585.7|32435.7|24
1623205640000|2021-06-09 02:27:20|32585.6|32435.6|32595.3|32445.3|32596.2|32446.2|32581.3|32431.3|31
1623205650000|2021-06-09 02:27:30|32594.7|32444.7|32603.1|32453.1|32603.1|32453.1|32594.3|32444.3|32
1623205660000|2021-06-09 02:27:40|32603.6|32453.6|32606.7|32456.7|32614.1|32464.1|32603.6|32453.6|29
1623205670000|2021-06-09 02:27:50|32605.9|32455.9|32603.9|32453.9|32609.2|32459.2|32601.5|32451.5|18
1623205680000|2021-06-09 02:28:00|32602.5|32452.5|32604.1|32454.1|32611.2|32461.2|32600.5|32450.5|29
1623205690000|2021-06-09 02:28:10|32603.8|32453.8|32602|32452|32604.3|32454.3|32588.7|32438.7|20
1623205700000|2021-06-09 02:28:20|32601.6|32451.6|32614.7|32464.7|32615.5|32465.5|32601.6|32451.6|27
1623205710000|2021-06-09 02:28:30|32614.8|32464.8|32626|32476|32626|32476|32610.7|32460.7|30
1623205720000|2021-06-09 02:28:40|32627.4|32477.4|32633.6|32483.6|32636.5|32486.5|32623.6|32473.6|36
1623205730000|2021-06-09 02:28:50|32634.1|32484.1|32636.4|32486.4|32639.6|32489.6|32632.2|32482.2|28
1623205740000|2021-06-09 02:29:00|32636.1|32486.1|32636.6|32486.6|32638.9|32488.9|32633.3|32483.3|33
1623205750000|2021-06-09 02:29:10|32637.3|32487.3|32633.9|32483.9|32647.4|32497.4|32632.3|32482.3|31
1623205760000|2021-06-09 02:29:20|32632.5|32482.5|32635.2|32485.2|32637.1|32487.1|32632.5|32482.5|21
1623205770000|2021-06-09 02:29:30|32635.8|32485.8|32639.9|32489.9|32640.4|32490.4|32634.9|32484.9|26
1623205780000|2021-06-09 02:29:40|32640.1|32490.1|32642.9|32492.9|32643.1|32493.1|32639.9|32489.9|19
1623205790000|2021-06-09 02:29:50|32643|32493|32636.2|32486.2|32643|32493|32634.7|32484.7|17
1623205800000|2021-06-09 02:30:00|32633.7|32483.7|32627.1|32477.1|32636.6|32486.6|32627.1|32477.1|19
1623205810000|2021-06-09 02:30:10|32626.6|32476.6|32624.2|32474.2|32627.2|32477.2|32622.2|32472.2|15
1623205820000|2021-06-09 02:30:20|32625.3|32475.3|32621.4|32471.4|32628.9|32478.9|32621.4|32471.4|15
1623205830000|2021-06-09 02:30:30|32622.4|32472.4|32611.4|32461.4|32624.5|32474.5|32611.4|32461.4|8
1623205840000|2021-06-09 02:30:40|32613|32463|32614.9|32464.9|32614.9|32464.9|32611.4|32461.4|10
1623205850000|2021-06-09 02:30:50|32616.7|32466.7|32631.2|32481.2|32633.2|32483.2|32614.7|32464.7|12
1623205860000|2021-06-09 02:31:00|32631.3|32481.3|32662.8|32512.8|32662.8|32512.8|32631.3|32481.3|22
1623205870000|2021-06-09 02:31:10|32662.9|32512.9|32660.6|32510.6|32662.9|32512.9|32658.7|32508.7|31
1623205880000|2021-06-09 02:31:20|32661.3|32511.3|32661.7|32511.7|32661.7|32511.7|32659.5|32509.5|15
1623205890000|2021-06-09 02:31:30|32661.5|32511.5|32661.4|32511.4|32664|32514|32660.9|32510.9|13
1623205900000|2021-06-09 02:31:40|32660.7|32510.7|32656.3|32506.3|32661.8|32511.8|32656.3|32506.3|14
1623205910000|2021-06-09 02:31:50|32656.2|32506.2|32631.9|32481.9|32656.2|32506.2|32631.9|32481.9|25
1623205920000|2021-06-09 02:32:00|32630.1|32480.1|32614.7|32464.7|32630.1|32480.1|32614.7|32464.7|18
1623205930000|2021-06-09 02:32:10|32614.5|32464.5|32616.7|32466.7|32616.7|32466.7|32613.1|32463.1|20
1623205940000|2021-06-09 02:32:20|32616.9|32466.9|32627.5|32477.5|32627.7|32477.7|32615.7|32465.7|21
1623205950000|2021-06-09 02:32:30|32627.7|32477.7|32619.4|32469.4|32627.7|32477.7|32618.6|32468.6|12
1623205960000|2021-06-09 02:32:40|32618.8|32468.8|32615.3|32465.3|32620.3|32470.3|32613.7|32463.7|17
1623205970000|2021-06-09 02:32:50|32616.7|32466.7|32616.3|32466.3|32617.8|32467.8|32607.7|32457.7|18
1623205980000|2021-06-09 02:33:00|32617.5|32467.5|32608.8|32458.8|32617.5|32467.5|32608.2|32458.2|23
1623205990000|2021-06-09 02:33:10|32608.6|32458.6|32602.2|32452.2|32608.8|32458.8|32602.1|32452.1|17
1623206000000|2021-06-09 02:33:20|32601.6|32451.6|32604.4|32454.4|32604.4|32454.4|32599.8|32449.8|25
1623206010000|2021-06-09 02:33:30|32604.5|32454.5|32577.7|32427.7|32604.5|32454.5|32563.1|32413.1|35
1623206020000|2021-06-09 02:33:40|32577.6|32427.6|32572.9|32422.9|32577.6|32427.6|32570.7|32420.7|34
1623206030000|2021-06-09 02:33:50|32573.2|32423.2|32569.9|32419.9|32573.3|32423.3|32569.8|32419.8|12
1623206040000|2021-06-09 02:34:00|32569.8|32419.8|32562.5|32412.5|32569.9|32419.9|32562.5|32412.5|21
1623206050000|2021-06-09 02:34:10|32562.4|32412.4|32561.2|32411.2|32562.4|32412.4|32560.7|32410.7|10
1623206060000|2021-06-09 02:34:20|32560.8|32410.8|32563.4|32413.4|32566.3|32416.3|32560.8|32410.8|16
1623206070000|2021-06-09 02:34:30|32563.5|32413.5|32565|32415|32565.2|32415.2|32561.2|32411.2|21
1623206080000|2021-06-09 02:34:40|32565.1|32415.1|32561.4|32411.4|32566.5|32416.5|32561.1|32411.1|25
1623206090000|2021-06-09 02:34:50|32561.1|32411.1|32563.6|32413.6|32563.6|32413.6|32560.9|32410.9|17
1623206100000|2021-06-09 02:35:00|32566.4|32416.4|32605.8|32455.8|32608.5|32458.5|32566.4|32416.4|29
1623206110000|2021-06-09 02:35:10|32604.9|32454.9|32604.3|32454.3|32614.1|32464.1|32604.3|32454.3|35
1623206120000|2021-06-09 02:35:20|32599.2|32449.2|32607.5|32457.5|32607.5|32457.5|32598.2|32448.2|17
1623206130000|2021-06-09 02:35:30|32602.3|32452.3|32611.9|32461.9|32611.9|32461.9|32601.5|32451.5|16
1623206140000|2021-06-09 02:35:40|32618.8|32468.8|32607.5|32457.5|32618.8|32468.8|32603.7|32453.7|25
1623206150000|2021-06-09 02:35:50|32609.7|32459.7|32619.7|32469.7|32622.3|32472.3|32607.5|32457.5|11
1623206160000|2021-06-09 02:36:00|32619.3|32469.3|32629.6|32479.6|32629.6|32479.6|32618.6|32468.6|14
1623206170000|2021-06-09 02:36:10|32629.2|32479.2|32633.9|32483.9|32635.1|32485.1|32621.2|32471.2|19
1623206180000|2021-06-09 02:36:20|32634.8|32484.8|32649.2|32499.2|32652.2|32502.2|32632.9|32482.9|19
1623206190000|2021-06-09 02:36:30|32647.7|32497.7|32652.2|32502.2|32652.2|32502.2|32646.9|32496.9|20
1623206200000|2021-06-09 02:36:40|32653.1|32503.1|32660.4|32510.4|32664|32514|32653.1|32503.1|32
1623206210000|2021-06-09 02:36:50|32660.9|32510.9|32649.6|32499.6|32662.6|32512.6|32649.6|32499.6|20
1623206220000|2021-06-09 02:37:00|32649.7|32499.7|32649.4|32499.4|32649.7|32499.7|32648.7|32498.7|11
1623206230000|2021-06-09 02:37:10|32648.8|32498.8|32646.9|32496.9|32653|32503|32646.7|32496.7|15
1623206240000|2021-06-09 02:37:20|32647|32497|32646.3|32496.3|32648.4|32498.4|32646.3|32496.3|5
1623206250000|2021-06-09 02:37:30|32646.7|32496.7|32644.9|32494.9|32646.7|32496.7|32644.9|32494.9|2
1623206260000|2021-06-09 02:37:40|32643.3|32493.3|32625.4|32475.4|32645.2|32495.2|32610.3|32460.3|34
1623206270000|2021-06-09 02:37:50|32625|32475|32625.3|32475.3|32637.5|32487.5|32624.9|32474.9|34
1623206280000|2021-06-09 02:38:00|32625.5|32475.5|32631|32481|32631|32481|32624.9|32474.9|20
1623206290000|2021-06-09 02:38:10|32632.1|32482.1|32629.6|32479.6|32634.3|32484.3|32627.2|32477.2|23
1623206300000|2021-06-09 02:38:20|32628.7|32478.7|32627.5|32477.5|32629.6|32479.6|32626.8|32476.8|14
1623206310000|2021-06-09 02:38:30|32633.4|32483.4|32639.8|32489.8|32652|32502|32633.4|32483.4|23
1623206320000|2021-06-09 02:38:40|32639.6|32489.6|32644.9|32494.9|32644.9|32494.9|32639.6|32489.6|4
1623206330000|2021-06-09 02:38:50|32645.5|32495.5|32658|32508|32658.3|32508.3|32645.5|32495.5|11
1623206340000|2021-06-09 02:39:00|32658.5|32508.5|32659.6|32509.6|32659.6|32509.6|32657|32507|9
1623206350000|2021-06-09 02:39:10|32661.8|32511.8|32672.5|32522.5|32675|32525|32661.2|32511.2|28
1623206360000|2021-06-09 02:39:20|32673.2|32523.2|32682.5|32532.5|32684.7|32534.7|32673.2|32523.2|25
1623206370000|2021-06-09 02:39:30|32683.8|32533.8|32692.2|32542.2|32692.2|32542.2|32683.1|32533.1|27
1623206380000|2021-06-09 02:39:40|32691.5|32541.5|32707.4|32557.4|32707.4|32557.4|32689.5|32539.5|29
1623206390000|2021-06-09 02:39:50|32707.2|32557.2|32691.6|32541.6|32707.2|32557.2|32689.2|32539.2|18
1623206400000|2021-06-09 02:40:00|32691.4|32541.4|32698.9|32548.9|32699.1|32549.1|32691.4|32541.4|18
1623206410000|2021-06-09 02:40:10|32699|32549|32718.1|32568.1|32718.1|32568.1|32699|32549|27
1623206420000|2021-06-09 02:40:20|32718|32568|32729.1|32579.1|32730|32580|32718|32568|30
1623206430000|2021-06-09 02:40:30|32727.4|32577.4|32726.6|32576.6|32728.5|32578.5|32725|32575|22
1623206440000|2021-06-09 02:40:40|32726.2|32576.2|32739.4|32589.4|32739.4|32589.4|32726.2|32576.2|25
1623206450000|2021-06-09 02:40:50|32743.5|32593.5|32778|32628|32778|32628|32740.3|32590.3|30
1623206460000|2021-06-09 02:41:00|32778.9|32628.9|32764.9|32614.9|32783.3|32633.3|32763.1|32613.1|31
1623206470000|2021-06-09 02:41:10|32765.1|32615.1|32767.2|32617.2|32768.6|32618.6|32761.4|32611.4|19
1623206480000|2021-06-09 02:41:20|32767|32617|32768.9|32618.9|32772|32622|32765.5|32615.5|36
1623206490000|2021-06-09 02:41:30|32769.4|32619.4|32751.8|32601.8|32770.4|32620.4|32751.6|32601.6|28
1623206500000|2021-06-09 02:41:40|32752.7|32602.7|32740.7|32590.7|32752.7|32602.7|32738.6|32588.6|28
1623206510000|2021-06-09 02:41:50|32740.8|32590.8|32741.3|32591.3|32741.3|32591.3|32740.3|32590.3|21
1623206520000|2021-06-09 02:42:00|32738.7|32588.7|32728.6|32578.6|32738.7|32588.7|32728.6|32578.6|32
1623206530000|2021-06-09 02:42:10|32728.2|32578.2|32729|32579|32730|32580|32728.1|32578.1|28
1623206540000|2021-06-09 02:42:20|32729.2|32579.2|32742.1|32592.1|32742.4|32592.4|32728.6|32578.6|25
1623206550000|2021-06-09 02:42:30|32746.1|32596.1|32754|32604|32754.6|32604.6|32746.1|32596.1|21
1623206560000|2021-06-09 02:42:40|32754.4|32604.4|32743.9|32593.9|32754.4|32604.4|32742|32592|25
1623206570000|2021-06-09 02:42:50|32744|32594|32743.9|32593.9|32744.7|32594.7|32741.7|32591.7|21
1623206580000|2021-06-09 02:43:00|32743.6|32593.6|32734.8|32584.8|32743.6|32593.6|32732.9|32582.9|26
1623206590000|2021-06-09 02:43:10|32734.9|32584.9|32732.8|32582.8|32735.4|32585.4|32731.6|32581.6|26
1623206600000|2021-06-09 02:43:20|32732.4|32582.4|32721.9|32571.9|32732.4|32582.4|32717.9|32567.9|34
1623206610000|2021-06-09 02:43:30|32721.4|32571.4|32722.2|32572.2|32725.1|32575.1|32720.1|32570.1|22
1623206620000|2021-06-09 02:43:40|32724.3|32574.3|32727.9|32577.9|32729.3|32579.3|32723.4|32573.4|21
1623206630000|2021-06-09 02:43:50|32727.7|32577.7|32732.2|32582.2|32733.1|32583.1|32726.9|32576.9|25
1623206640000|2021-06-09 02:44:00|32733.8|32583.8|32752.8|32602.8|32754.2|32604.2|32733.3|32583.3|32
1623206650000|2021-06-09 02:44:10|32753.2|32603.2|32758.6|32608.6|32760.9|32610.9|32752.2|32602.2|20
1623206660000|2021-06-09 02:44:20|32759.9|32609.9|32744.8|32594.8|32760.2|32610.2|32744.8|32594.8|31
1623206670000|2021-06-09 02:44:30|32744.2|32594.2|32742.1|32592.1|32747.6|32597.6|32738.7|32588.7|20
1623206680000|2021-06-09 02:44:40|32741.9|32591.9|32736.8|32586.8|32742.3|32592.3|32736.8|32586.8|23
1623206690000|2021-06-09 02:44:50|32737.3|32587.3|32733.6|32583.6|32737.8|32587.8|32733.3|32583.3|17
1623206700000|2021-06-09 02:45:00|32731.6|32581.6|32727.8|32577.8|32731.6|32581.6|32727.8|32577.8|9
1623206710000|2021-06-09 02:45:10|32729.3|32579.3|32727.3|32577.3|32729.6|32579.6|32727.3|32577.3|13
1623206720000|2021-06-09 02:45:20|32727.4|32577.4|32720.4|32570.4|32727.8|32577.8|32720.2|32570.2|24
1623206730000|2021-06-09 02:45:30|32720|32570|32720.5|32570.5|32720.5|32570.5|32718.4|32568.4|14
1623206740000|2021-06-09 02:45:40|32723.2|32573.2|32725.8|32575.8|32726.1|32576.1|32722|32572|13
1623206750000|2021-06-09 02:45:50|32725.9|32575.9|32729.9|32579.9|32729.9|32579.9|32725.9|32575.9|6
1623206760000|2021-06-09 02:46:00|32730.4|32580.4|32762|32612|32762|32612|32729|32579|27
1623206770000|2021-06-09 02:46:10|32763.1|32613.1|32762.7|32612.7|32771.5|32621.5|32755.5|32605.5|27
1623206780000|2021-06-09 02:46:20|32763|32613|32785.8|32635.8|32787.7|32637.7|32762.7|32612.7|28
1623206790000|2021-06-09 02:46:30|32784.9|32634.9|32866.2|32716.2|32866.2|32716.2|32784.9|32634.9|38
1623206800000|2021-06-09 02:46:40|32871.3|32721.3|32941.4|32791.4|32989.6|32839.6|32864.4|32714.4|39
1623206810000|2021-06-09 02:46:50|32944.6|32794.6|32965.9|32815.9|32994.6|32844.6|32932.2|32782.2|39
1623206820000|2021-06-09 02:47:00|32963.4|32813.4|32931.4|32781.4|32964.2|32814.2|32931.4|32781.4|39
1623206830000|2021-06-09 02:47:10|32935.2|32785.2|32976.8|32826.8|32976.8|32826.8|32926.3|32776.3|40
1623206840000|2021-06-09 02:47:20|32973.9|32823.9|33163.7|33013.7|33163.7|33013.7|32973.9|32823.9|40
1623206850000|2021-06-09 02:47:30|33169.2|33019.2|33251.5|33101.5|33294.8|33144.8|33169.2|33019.2|40
1623206860000|2021-06-09 02:47:40|33225.7|33075.7|33193.3|33043.3|33241.9|33091.9|33193.3|33043.3|40
1623206870000|2021-06-09 02:47:50|33190.7|33040.7|33179.4|33029.4|33192.8|33042.8|33160.7|33010.7|38
1623206880000|2021-06-09 02:48:00|33184.5|33034.5|33149|32999|33184.5|33034.5|33145.8|32995.8|39
1623206890000|2021-06-09 02:48:10|33153.8|33003.8|33135.5|32985.5|33154.7|33004.7|33133.4|32983.4|40
1623206900000|2021-06-09 02:48:20|33133|32983|33135.3|32985.3|33159.2|33009.2|33129.3|32979.3|38
1623206910000|2021-06-09 02:48:30|33142.1|32992.1|33164.7|33014.7|33164.7|33014.7|33137.4|32987.4|37
1623206920000|2021-06-09 02:48:40|33162|33012|33185.7|33035.7|33187.8|33037.8|33157.1|33007.1|35
1623206930000|2021-06-09 02:48:50|33195.5|33045.5|33229.5|33079.5|33246.7|33096.7|33195.5|33045.5|38
1623206940000|2021-06-09 02:49:00|33234.3|33084.3|33192.9|33042.9|33234.3|33084.3|33176.3|33026.3|39
1623206950000|2021-06-09 02:49:10|33195.3|33045.3|33198.3|33048.3|33210.7|33060.7|33189.5|33039.5|37
1623206960000|2021-06-09 02:49:20|33203.2|33053.2|33176.6|33026.6|33211.5|33061.5|33171.9|33021.9|39
1623206970000|2021-06-09 02:49:30|33176.4|33026.4|33176.8|33026.8|33186.3|33036.3|33164.6|33014.6|38
1623206980000|2021-06-09 02:49:40|33171.6|33021.6|33167.6|33017.6|33181.2|33031.2|33167.6|33017.6|40
1623206990000|2021-06-09 02:49:50|33159.7|33009.7|33160.6|33010.6|33169.7|33019.7|33156|33006|40
1623207000000|2021-06-09 02:50:00|33161.7|33011.7|33202.3|33052.3|33202.3|33052.3|33156.2|33006.2|39
1623207010000|2021-06-09 02:50:10|33204|33054|33204.4|33054.4|33213.5|33063.5|33191.5|33041.5|37
1623207020000|2021-06-09 02:50:20|33208.2|33058.2|33247.1|33097.1|33247.6|33097.6|33208.2|33058.2|36
1623207030000|2021-06-09 02:50:30|33245.3|33095.3|33209.6|33059.6|33248.6|33098.6|33205|33055|38
1623207040000|2021-06-09 02:50:40|33211.5|33061.5|33192|33042|33211.5|33061.5|33188.6|33038.6|37
1623207050000|2021-06-09 02:50:50|33190.9|33040.9|33191.2|33041.2|33192.8|33042.8|33186.9|33036.9|30
1623207060000|2021-06-09 02:51:00|33191.5|33041.5|33190|33040|33195.5|33045.5|33187.5|33037.5|29
1623207070000|2021-06-09 02:51:10|33189.6|33039.6|33176.7|33026.7|33189.6|33039.6|33166.7|33016.7|34
1623207080000|2021-06-09 02:51:20|33176.9|33026.9|33182.9|33032.9|33183.4|33033.4|33173.3|33023.3|38
1623207090000|2021-06-09 02:51:30|33183.5|33033.5|33183.9|33033.9|33193.5|33043.5|33183.5|33033.5|34
1623207100000|2021-06-09 02:51:40|33181.4|33031.4|33161.9|33011.9|33183.1|33033.1|33159.9|33009.9|36
1623207110000|2021-06-09 02:51:50|33162.1|33012.1|33157.2|33007.2|33162.1|33012.1|33155.8|33005.8|28
1623207120000|2021-06-09 02:52:00|33156.5|33006.5|33144.4|32994.4|33156.5|33006.5|33138.2|32988.2|35
1623207130000|2021-06-09 02:52:10|33150.6|33000.6|33135.7|32985.7|33152.4|33002.4|33135.4|32985.4|36
1623207140000|2021-06-09 02:52:20|33135.5|32985.5|33125.5|32975.5|33146.2|32996.2|33125.5|32975.5|33
1623207150000|2021-06-09 02:52:30|33125.1|32975.1|33122.5|32972.5|33130.4|32980.4|33114.7|32964.7|32
1623207160000|2021-06-09 02:52:40|33122.4|32972.4|33112.9|32962.9|33132.2|32982.2|33112.4|32962.4|40
1623207170000|2021-06-09 02:52:50|33112.2|32962.2|33079.6|32929.6|33122.2|32972.2|33074.1|32924.1|40
1623207180000|2021-06-09 02:53:00|33088.6|32938.6|33074.5|32924.5|33095.8|32945.8|33074.5|32924.5|38
1623207190000|2021-06-09 02:53:10|33075.2|32925.2|33050.5|32900.5|33075.6|32925.6|33049.8|32899.8|37
1623207200000|2021-06-09 02:53:20|33050.3|32900.3|33063.8|32913.8|33063.8|32913.8|33045.7|32895.7|36
1623207210000|2021-06-09 02:53:30|33059.3|32909.3|33078.2|32928.2|33078.2|32928.2|33052.8|32902.8|37
1623207220000|2021-06-09 02:53:40|33079.4|32929.4|33125|32975|33125|32975|33079.4|32929.4|35
1623207230000|2021-06-09 02:53:50|33128.5|32978.5|33097.4|32947.4|33128.5|32978.5|33097.4|32947.4|37
1623207240000|2021-06-09 02:54:00|33095.4|32945.4|33094|32944|33095.5|32945.5|33083.9|32933.9|36
1623207250000|2021-06-09 02:54:10|33094.5|32944.5|33075.1|32925.1|33095.5|32945.5|33074.6|32924.6|37
1623207260000|2021-06-09 02:54:20|33079.8|32929.8|33081.4|32931.4|33097.2|32947.2|33069.7|32919.7|38
1623207270000|2021-06-09 02:54:30|33082.8|32932.8|33075.4|32925.4|33088.6|32938.6|33070.2|32920.2|36
1623207280000|2021-06-09 02:54:40|33075.3|32925.3|33079.9|32929.9|33082.3|32932.3|33075.1|32925.1|29
1623207290000|2021-06-09 02:54:50|33079.6|32929.6|33076.6|32926.6|33082.3|32932.3|33074.4|32924.4|33
1623207300000|2021-06-09 02:55:00|33075.9|32925.9|33058.5|32908.5|33076.3|32926.3|33057.5|32907.5|28
1623207310000|2021-06-09 02:55:10|33058.8|32908.8|33063.9|32913.9|33072.9|32922.9|33057.9|32907.9|38
1623207320000|2021-06-09 02:55:20|33063.6|32913.6|33065.4|32915.4|33069.9|32919.9|33056.1|32906.1|36
1623207330000|2021-06-09 02:55:30|33065.7|32915.7|33067.3|32917.3|33068.4|32918.4|33055.6|32905.6|39
1623207340000|2021-06-09 02:55:40|33070.4|32920.4|33057.8|32907.8|33075.1|32925.1|33053.5|32903.5|38
1623207350000|2021-06-09 02:55:50|33057.6|32907.6|33053.9|32903.9|33057.8|32907.8|33052.5|32902.5|30
1623207360000|2021-06-09 02:56:00|33053.5|32903.5|33033.1|32883.1|33053.7|32903.7|33033.1|32883.1|27
1623207370000|2021-06-09 02:56:10|33031.6|32881.6|33025.4|32875.4|33032.4|32882.4|33020|32870|35
1623207380000|2021-06-09 02:56:20|33026.9|32876.9|33021.7|32871.7|33040.1|32890.1|33012.2|32862.2|35
1623207390000|2021-06-09 02:56:30|33021.2|32871.2|33019.6|32869.6|33027.5|32877.5|33010.6|32860.6|36
1623207400000|2021-06-09 02:56:40|33017.6|32867.6|33004.4|32854.4|33019.5|32869.5|33004.4|32854.4|34
1623207410000|2021-06-09 02:56:50|33003.9|32853.9|32990.8|32840.8|33003.9|32853.9|32990.8|32840.8|31
1623207420000|2021-06-09 02:57:00|32991.4|32841.4|32970.8|32820.8|32991.5|32841.5|32968.7|32818.7|29
1623207430000|2021-06-09 02:57:10|32973.3|32823.3|32965.8|32815.8|32984.3|32834.3|32959.9|32809.9|36
1623207440000|2021-06-09 02:57:20|32969.7|32819.7|32962.6|32812.6|32972.8|32822.8|32962.6|32812.6|26
1623207450000|2021-06-09 02:57:30|32961|32811|32951.9|32801.9|32961.4|32811.4|32950.4|32800.4|30
1623207460000|2021-06-09 02:57:40|32952.2|32802.2|32950.6|32800.6|32958.8|32808.8|32949.2|32799.2|36
1623207470000|2021-06-09 02:57:50|32949.6|32799.6|32956.9|32806.9|32958.4|32808.4|32948.7|32798.7|37
1623207480000|2021-06-09 02:58:00|32957|32807|32947.8|32797.8|32957|32807|32945.7|32795.7|33
1623207490000|2021-06-09 02:58:10|32947.5|32797.5|32984.9|32834.9|33001|32851|32947.5|32797.5|35
1623207500000|2021-06-09 02:58:20|32984.8|32834.8|32968.1|32818.1|32986.3|32836.3|32962.3|32812.3|37
1623207510000|2021-06-09 02:58:30|32969.1|32819.1|32948.3|32798.3|32970|32820|32948.3|32798.3|33
1623207520000|2021-06-09 02:58:40|32947.9|32797.9|32952.3|32802.3|32960.1|32810.1|32947.1|32797.1|33
1623207530000|2021-06-09 02:58:50|32951.6|32801.6|32944|32794|32952|32802|32944|32794|22
1623207540000|2021-06-09 02:59:00|32941.6|32791.6|32940.4|32790.4|32941.6|32791.6|32938.4|32788.4|10
1623207550000|2021-06-09 02:59:10|32938.4|32788.4|32919.4|32769.4|32938.4|32788.4|32919.4|32769.4|15
1623207560000|2021-06-09 02:59:20|32919.3|32769.3|32921.7|32771.7|32924.2|32774.2|32910.1|32760.1|35
1623207570000|2021-06-09 02:59:30|32920.8|32770.8|32918.6|32768.6|32923.1|32773.1|32911.6|32761.6|37
1623207580000|2021-06-09 02:59:40|32918.5|32768.5|32931.6|32781.6|32933.7|32783.7|32915.1|32765.1|33
1623207590000|2021-06-09 02:59:50|32932.6|32782.6|32954|32804|32954.4|32804.4|32932.5|32782.5|37
1623207600000|2021-06-09 03:00:00|32956.4|32806.4|32985.1|32835.1|32985.6|32835.6|32956.2|32806.2|39
1623207610000|2021-06-09 03:00:10|32983.2|32833.2|32981.5|32831.5|32986.5|32836.5|32975.9|32825.9|38
1623207620000|2021-06-09 03:00:20|32981.3|32831.3|32978.3|32828.3|32983.1|32833.1|32967.2|32817.2|33
1623207630000|2021-06-09 03:00:30|32976.8|32826.8|32937.9|32787.9|32977.2|32827.2|32936.5|32786.5|36
1623207640000|2021-06-09 03:00:40|32937.6|32787.6|32913.9|32763.9|32937.6|32787.6|32912.7|32762.7|32
1623207650000|2021-06-09 03:00:50|32912.4|32762.4|32908.3|32758.3|32917.3|32767.3|32903.9|32753.9|38
1623207660000|2021-06-09 03:01:00|32908.4|32758.4|32871.8|32721.8|32908.4|32758.4|32871.8|32721.8|38
1623207670000|2021-06-09 03:01:10|32871.6|32721.6|32840.1|32690.1|32871.6|32721.6|32840.1|32690.1|38
1623207680000|2021-06-09 03:01:20|32840.8|32690.8|32842.1|32692.1|32848.8|32698.8|32833.8|32683.8|36
1623207690000|2021-06-09 03:01:30|32841.7|32691.7|32841.3|32691.3|32845.3|32695.3|32837.6|32687.6|33
1623207700000|2021-06-09 03:01:40|32841.1|32691.1|32827.3|32677.3|32841.1|32691.1|32820.3|32670.3|32
1623207710000|2021-06-09 03:01:50|32826.7|32676.7|32808.1|32658.1|32826.7|32676.7|32808.1|32658.1|33
1623207720000|2021-06-09 03:02:00|32803.1|32653.1|32813.7|32663.7|32813.7|32663.7|32797.2|32647.2|40
1623207730000|2021-06-09 03:02:10|32818.5|32668.5|32842.6|32692.6|32843|32693|32810.5|32660.5|39
1623207740000|2021-06-09 03:02:20|32842.2|32692.2|32845.7|32695.7|32850.8|32700.8|32841.4|32691.4|35
1623207750000|2021-06-09 03:02:30|32843.9|32693.9|32822.1|32672.1|32847.4|32697.4|32818.3|32668.3|40
1623207760000|2021-06-09 03:02:40|32824.3|32674.3|32806.3|32656.3|32826.4|32676.4|32806.3|32656.3|29
1623207770000|2021-06-09 03:02:50|32806.7|32656.7|32800.6|32650.6|32806.7|32656.7|32799.2|32649.2|32
1623207780000|2021-06-09 03:03:00|32801.4|32651.4|32805.5|32655.5|32805.5|32655.5|32796.5|32646.5|32
1623207790000|2021-06-09 03:03:10|32806.3|32656.3|32822.7|32672.7|32823.1|32673.1|32806.3|32656.3|25
1623207800000|2021-06-09 03:03:20|32824.8|32674.8|32824.6|32674.6|32832.7|32682.7|32823.6|32673.6|37
1623207810000|2021-06-09 03:03:30|32815.8|32665.8|32814|32664|32819.4|32669.4|32811.1|32661.1|36
1623207820000|2021-06-09 03:03:40|32814.5|32664.5|32816.9|32666.9|32818.9|32668.9|32813.9|32663.9|31
1623207830000|2021-06-09 03:03:50|32816.3|32666.3|32819.2|32669.2|32819.4|32669.4|32815.6|32665.6|21
1623207840000|2021-06-09 03:04:00|32819.6|32669.6|32804.3|32654.3|32822.5|32672.5|32804.3|32654.3|30
1623207850000|2021-06-09 03:04:10|32796.7|32646.7|32788.9|32638.9|32796.7|32646.7|32781.7|32631.7|31
1623207860000|2021-06-09 03:04:20|32788.4|32638.4|32785.1|32635.1|32793.1|32643.1|32783.4|32633.4|29
1623207870000|2021-06-09 03:04:30|32784.9|32634.9|32777|32627|32792.9|32642.9|32775.4|32625.4|22
1623207880000|2021-06-09 03:04:40|32776.9|32626.9|32770.7|32620.7|32776.9|32626.9|32759.2|32609.2|31
1623207890000|2021-06-09 03:04:50|32770.9|32620.9|32789.8|32639.8|32790.7|32640.7|32770.9|32620.9|32
1623207900000|2021-06-09 03:05:00|32789.9|32639.9|32829.5|32679.5|32829.5|32679.5|32789.6|32639.6|37
1623207910000|2021-06-09 03:05:10|32829.6|32679.6|32822.5|32672.5|32855.8|32705.8|32822.2|32672.2|38
1623207920000|2021-06-09 03:05:20|32818.4|32668.4|32801.2|32651.2|32830.8|32680.8|32801.2|32651.2|35
1623207930000|2021-06-09 03:05:30|32799.9|32649.9|32793.9|32643.9|32804.4|32654.4|32790.5|32640.5|34
1623207940000|2021-06-09 03:05:40|32794|32644|32784.4|32634.4|32798|32648|32780.4|32630.4|36
1623207950000|2021-06-09 03:05:50|32784.3|32634.3|32781.2|32631.2|32784.6|32634.6|32775.2|32625.2|37
1623207960000|2021-06-09 03:06:00|32781.4|32631.4|32755.1|32605.1|32781.6|32631.6|32755.1|32605.1|37
1623207970000|2021-06-09 03:06:10|32753|32603|32728.4|32578.4|32753.9|32603.9|32728.4|32578.4|37
1623207980000|2021-06-09 03:06:20|32731.8|32581.8|32738.8|32588.8|32757.9|32607.9|32731.8|32581.8|36
1623207990000|2021-06-09 03:06:30|32738.3|32588.3|32757.4|32607.4|32758.5|32608.5|32731.5|32581.5|39
1623208000000|2021-06-09 03:06:40|32755.6|32605.6|32749.8|32599.8|32758.7|32608.7|32749.6|32599.6|27
1623208010000|2021-06-09 03:06:50|32751.3|32601.3|32778|32628|32779.3|32629.3|32746.6|32596.6|36
1623208020000|2021-06-09 03:07:00|32778.5|32628.5|32769.9|32619.9|32779.1|32629.1|32758.9|32608.9|34
1623208030000|2021-06-09 03:07:10|32770.5|32620.5|32774|32624|32777.2|32627.2|32768.8|32618.8|36
1623208040000|2021-06-09 03:07:20|32774.4|32624.4|32773.4|32623.4|32774.4|32624.4|32761.9|32611.9|31
1623208050000|2021-06-09 03:07:30|32775.8|32625.8|32780.1|32630.1|32791.5|32641.5|32773|32623|37
1623208060000|2021-06-09 03:07:40|32781.4|32631.4|32786.7|32636.7|32788|32638|32775.1|32625.1|34
1623208070000|2021-06-09 03:07:50|32786.8|32636.8|32777.3|32627.3|32786.9|32636.9|32773.6|32623.6|36
1623208080000|2021-06-09 03:08:00|32778|32628|32810|32660|32814.9|32664.9|32778|32628|39
1623208090000|2021-06-09 03:08:10|32810.3|32660.3|32840.7|32690.7|32840.7|32690.7|32809.1|32659.1|35
1623208100000|2021-06-09 03:08:20|32837.8|32687.8|32831.1|32681.1|32850.4|32700.4|32827.5|32677.5|37
1623208110000|2021-06-09 03:08:30|32830.2|32680.2|32822.5|32672.5|32831.1|32681.1|32820.8|32670.8|33
1623208120000|2021-06-09 03:08:40|32821.6|32671.6|32832.2|32682.2|32839.1|32689.1|32821.6|32671.6|28
1623208130000|2021-06-09 03:08:50|32831.3|32681.3|32839.7|32689.7|32841.3|32691.3|32823.2|32673.2|29
1623208140000|2021-06-09 03:09:00|32838.8|32688.8|32835.9|32685.9|32849.3|32699.3|32832.2|32682.2|34
1623208150000|2021-06-09 03:09:10|32836.5|32686.5|32831.8|32681.8|32837.1|32687.1|32822.4|32672.4|29
1623208160000|2021-06-09 03:09:20|32832|32682|32855.9|32705.9|32858.2|32708.2|32832|32682|33
1623208170000|2021-06-09 03:09:30|32857.4|32707.4|32909.8|32759.8|32911.1|32761.1|32857.4|32707.4|39
1623208180000|2021-06-09 03:09:40|32907.3|32757.3|32863.8|32713.8|32910.9|32760.9|32863.6|32713.6|38
1623208190000|2021-06-09 03:09:50|32863.6|32713.6|32879.9|32729.9|32885|32735|32863.6|32713.6|38
1623208200000|2021-06-09 03:10:00|32878.4|32728.4|32848|32698|32879.1|32729.1|32848|32698|36
1623208210000|2021-06-09 03:10:10|32847|32697|32860.6|32710.6|32861|32711|32840.7|32690.7|35
1623208220000|2021-06-09 03:10:20|32860.3|32710.3|32855.8|32705.8|32867|32717|32855.8|32705.8|31
1623208230000|2021-06-09 03:10:30|32854.5|32704.5|32870.4|32720.4|32870.4|32720.4|32848.1|32698.1|27
1623208240000|2021-06-09 03:10:40|32871|32721|32874.9|32724.9|32874.9|32724.9|32860.8|32710.8|29
1623208250000|2021-06-09 03:10:50|32873.7|32723.7|32896.8|32746.8|32906.9|32756.9|32873.7|32723.7|34
1623208260000|2021-06-09 03:11:00|32896.6|32746.6|32881.6|32731.6|32906.9|32756.9|32880.8|32730.8|34
1623208270000|2021-06-09 03:11:10|32881.4|32731.4|32875.3|32725.3|32882.4|32732.4|32875.2|32725.2|27
1623208280000|2021-06-09 03:11:20|32875.1|32725.1|32879.8|32729.8|32883.3|32733.3|32875.1|32725.1|30
1623208290000|2021-06-09 03:11:30|32879.7|32729.7|32871.1|32721.1|32884.7|32734.7|32871.1|32721.1|39
1623208300000|2021-06-09 03:11:40|32871.3|32721.3|32884.8|32734.8|32884.8|32734.8|32862.5|32712.5|33
1623208310000|2021-06-09 03:11:50|32885.4|32735.4|32904.3|32754.3|32909.7|32759.7|32885.4|32735.4|35
1623208320000|2021-06-09 03:12:00|32904.4|32754.4|32914.4|32764.4|32918|32768|32901.7|32751.7|39
1623208330000|2021-06-09 03:12:10|32912.8|32762.8|32974.8|32824.8|32974.8|32824.8|32909.2|32759.2|34
1623208340000|2021-06-09 03:12:20|32985.1|32835.1|32956.6|32806.6|32987.2|32837.2|32949.1|32799.1|37
1623208350000|2021-06-09 03:12:30|32957.8|32807.8|32988.4|32838.4|32991.6|32841.6|32949.8|32799.8|38
1623208360000|2021-06-09 03:12:40|32993.6|32843.6|33019.9|32869.9|33041.4|32891.4|32991.9|32841.9|39
1623208370000|2021-06-09 03:12:50|33021.8|32871.8|33071.2|32921.2|33071.6|32921.6|33021.8|32871.8|38
1623208380000|2021-06-09 03:13:00|33072.5|32922.5|33046.8|32896.8|33078.4|32928.4|33046.7|32896.7|40
1623208390000|2021-06-09 03:13:10|33046.7|32896.7|33050.1|32900.1|33056.4|32906.4|33042.3|32892.3|37
1623208400000|2021-06-09 03:13:20|33052.2|32902.2|33045.2|32895.2|33058.4|32908.4|33043.9|32893.9|35
1623208410000|2021-06-09 03:13:30|33047.3|32897.3|33045.5|32895.5|33048.5|32898.5|33045.1|32895.1|31
1623208420000|2021-06-09 03:13:40|33045.4|32895.4|33029|32879|33045.9|32895.9|33029|32879|32
1623208430000|2021-06-09 03:13:50|33027.1|32877.1|33015.6|32865.6|33028.4|32878.4|33011.4|32861.4|35
1623208440000|2021-06-09 03:14:00|33016.7|32866.7|33042.9|32892.9|33044|32894|33016.5|32866.5|32
1623208450000|2021-06-09 03:14:10|33042.7|32892.7|33058.6|32908.6|33067.4|32917.4|33042.7|32892.7|32
1623208460000|2021-06-09 03:14:20|33055.6|32905.6|33059.6|32909.6|33066.6|32916.6|33051.4|32901.4|38
1623208470000|2021-06-09 03:14:30|33058.9|32908.9|33040.8|32890.8|33061.3|32911.3|33040.8|32890.8|40
1623208480000|2021-06-09 03:14:40|33039.4|32889.4|33047.2|32897.2|33047.2|32897.2|33036.9|32886.9|25
1623208490000|2021-06-09 03:14:50|33047.9|32897.9|33052.7|32902.7|33064.4|32914.4|33047.9|32897.9|32
1623208500000|2021-06-09 03:15:00|33051.9|32901.9|33078.9|32928.9|33085.7|32935.7|33049.7|32899.7|36
1623208510000|2021-06-09 03:15:10|33078|32928|33081|32931|33088.8|32938.8|33073.5|32923.5|35
1623208520000|2021-06-09 03:15:20|33081.4|32931.4|33082.3|32932.3|33090.6|32940.6|33072.9|32922.9|33
1623208530000|2021-06-09 03:15:30|33081.1|32931.1|33074.9|32924.9|33082.1|32932.1|33074.5|32924.5|25
1623208540000|2021-06-09 03:15:40|33077.2|32927.2|33080.1|32930.1|33081.1|32931.1|33059.8|32909.8|37
1623208550000|2021-06-09 03:15:50|33079.2|32929.2|33069.3|32919.3|33079.2|32929.2|33069.3|32919.3|32
1623208560000|2021-06-09 03:16:00|33069.2|32919.2|33034.9|32884.9|33069.2|32919.2|33034.5|32884.5|34
1623208570000|2021-06-09 03:16:10|33036.1|32886.1|33045.7|32895.7|33045.7|32895.7|33031|32881|32
1623208580000|2021-06-09 03:16:20|33046.9|32896.9|33056.6|32906.6|33056.6|32906.6|33034.4|32884.4|37
1623208590000|2021-06-09 03:16:30|33056.7|32906.7|33071.4|32921.4|33075.6|32925.6|33053.7|32903.7|36
1623208600000|2021-06-09 03:16:40|33070.3|32920.3|33080.9|32930.9|33082.3|32932.3|33069.4|32919.4|31
1623208610000|2021-06-09 03:16:50|33081.7|32931.7|33083|32933|33083|32933|33077.6|32927.6|30
1623208620000|2021-06-09 03:17:00|33082.9|32932.9|33087.3|32937.3|33088.6|32938.6|33082.1|32932.1|23
1623208630000|2021-06-09 03:17:10|33087.1|32937.1|33087.2|32937.2|33092.1|32942.1|33087.1|32937.1|26
1623208640000|2021-06-09 03:17:20|33086.9|32936.9|33139|32989|33139|32989|33086.7|32936.7|33
1623208650000|2021-06-09 03:17:30|33136.4|32986.4|33137.2|32987.2|33139|32989|33124|32974|38
1623208660000|2021-06-09 03:17:40|33136|32986|33130.3|32980.3|33136.2|32986.2|33129.2|32979.2|29
1623208670000|2021-06-09 03:17:50|33127.7|32977.7|33135.2|32985.2|33135.2|32985.2|33117.2|32967.2|25
1623208680000|2021-06-09 03:18:00|33135.5|32985.5|33160.6|33010.6|33165.5|33015.5|33135.5|32985.5|35
1623208690000|2021-06-09 03:18:10|33163.5|33013.5|33182.4|33032.4|33191.3|33041.3|33159.7|33009.7|37
1623208700000|2021-06-09 03:18:20|33182.2|33032.2|33173.2|33023.2|33184.7|33034.7|33169.8|33019.8|34
1623208710000|2021-06-09 03:18:30|33173.4|33023.4|33159.5|33009.5|33175.5|33025.5|33156.8|33006.8|32
1623208720000|2021-06-09 03:18:40|33159.8|33009.8|33164.4|33014.4|33164.4|33014.4|33148|32998|37
1623208730000|2021-06-09 03:18:50|33163.7|33013.7|33169.1|33019.1|33185.9|33035.9|33161.9|33011.9|32
1623208740000|2021-06-09 03:19:00|33167.7|33017.7|33138.9|32988.9|33169.6|33019.6|33138.9|32988.9|36
1623208750000|2021-06-09 03:19:10|33136.7|32986.7|33130.1|32980.1|33140.2|32990.2|33126.2|32976.2|34
1623208760000|2021-06-09 03:19:20|33129.5|32979.5|33137.5|32987.5|33140.1|32990.1|33125.8|32975.8|36
1623208770000|2021-06-09 03:19:30|33138.7|32988.7|33132.9|32982.9|33138.7|32988.7|33132.7|32982.7|10
1623208780000|2021-06-09 03:19:40|33132|32982|33138.7|32988.7|33139.3|32989.3|33132|32982|32
1623208790000|2021-06-09 03:19:50|33138.5|32988.5|33141.2|32991.2|33144.4|32994.4|33132.9|32982.9|29
1623208800000|2021-06-09 03:20:00|33138.6|32988.6|33128.2|32978.2|33139.1|32989.1|33128.2|32978.2|31
1623208810000|2021-06-09 03:20:10|33128|32978|33107.7|32957.7|33129.9|32979.9|33104.6|32954.6|29
1623208820000|2021-06-09 03:20:20|33111.4|32961.4|33118|32968|33124.8|32974.8|33109.8|32959.8|32
1623208830000|2021-06-09 03:20:30|33117.9|32967.9|33101.1|32951.1|33117.9|32967.9|33101.1|32951.1|30
1623208840000|2021-06-09 03:20:40|33098.9|32948.9|33104.5|32954.5|33106.3|32956.3|33098.5|32948.5|21
1623208850000|2021-06-09 03:20:50|33109.6|32959.6|33107.2|32957.2|33110.3|32960.3|33103.4|32953.4|24
1623208860000|2021-06-09 03:21:00|33103.6|32953.6|33100.3|32950.3|33106.8|32956.8|33095|32945|30
1623208870000|2021-06-09 03:21:10|33101.2|32951.2|33081.9|32931.9|33105|32955|33080.9|32930.9|26
1623208880000|2021-06-09 03:21:20|33081.5|32931.5|33088.6|32938.6|33088.7|32938.7|33078.3|32928.3|32
1623208890000|2021-06-09 03:21:30|33088|32938|33098.6|32948.6|33106.7|32956.7|33088|32938|29
1623208900000|2021-06-09 03:21:40|33096.8|32946.8|33101.4|32951.4|33102|32952|33096.8|32946.8|28
1623208910000|2021-06-09 03:21:50|33101.5|32951.5|33100.6|32950.6|33107.4|32957.4|33097.8|32947.8|24
1623208920000|2021-06-09 03:22:00|33099.9|32949.9|33101.9|32951.9|33102.3|32952.3|33089.3|32939.3|32
1623208930000|2021-06-09 03:22:10|33102|32952|33104.9|32954.9|33104.9|32954.9|33101.3|32951.3|28
1623208940000|2021-06-09 03:22:20|33103.2|32953.2|33105.1|32955.1|33105.1|32955.1|33103.1|32953.1|24
1623208950000|2021-06-09 03:22:30|33105.3|32955.3|33102.8|32952.8|33105.5|32955.5|33099|32949|25
1623208960000|2021-06-09 03:22:40|33103|32953|33116.4|32966.4|33116.7|32966.7|33101.8|32951.8|29
1623208970000|2021-06-09 03:22:50|33116.5|32966.5|33124.6|32974.6|33124.8|32974.8|33112.9|32962.9|33
1623208980000|2021-06-09 03:23:00|33123.9|32973.9|33156.3|33006.3|33156.3|33006.3|33122.1|32972.1|36
1623208990000|2021-06-09 03:23:10|33155.4|33005.4|33136.1|32986.1|33160.3|33010.3|33134.2|32984.2|35
1623209000000|2021-06-09 03:23:20|33136.3|32986.3|33116.2|32966.2|33136.7|32986.7|33115.7|32965.7|34
1623209010000|2021-06-09 03:23:30|33116.3|32966.3|33102.6|32952.6|33116.3|32966.3|33101.5|32951.5|35
1623209020000|2021-06-09 03:23:40|33103.3|32953.3|33079.3|32929.3|33103.9|32953.9|33079.3|32929.3|32
1623209030000|2021-06-09 03:23:50|33080.5|32930.5|33077.4|32927.4|33085.8|32935.8|33077.4|32927.4|29
1623209040000|2021-06-09 03:24:00|33077.6|32927.6|33067.7|32917.7|33079.7|32929.7|33067|32917|23
1623209050000|2021-06-09 03:24:10|33067.8|32917.8|33066.6|32916.6|33067.9|32917.9|33065|32915|19
1623209060000|2021-06-09 03:24:20|33066.4|32916.4|33054.6|32904.6|33067.3|32917.3|33054.6|32904.6|31
1623209070000|2021-06-09 03:24:30|33053.1|32903.1|33054.5|32904.5|33055|32905|33039.6|32889.6|36
1623209080000|2021-06-09 03:24:40|33054.8|32904.8|33056.6|32906.6|33058.6|32908.6|33054.8|32904.8|35
1623209090000|2021-06-09 03:24:50|33057.4|32907.4|33065.5|32915.5|33076.3|32926.3|33057.1|32907.1|36
1623209100000|2021-06-09 03:25:00|33065.8|32915.8|33095|32945|33101.1|32951.1|33064.9|32914.9|32
1623209110000|2021-06-09 03:25:10|33094|32944|33080.5|32930.5|33096.3|32946.3|33080.5|32930.5|26
1623209120000|2021-06-09 03:25:20|33080.4|32930.4|33082.1|32932.1|33086.9|32936.9|33072.1|32922.1|34
1623209130000|2021-06-09 03:25:30|33082.7|32932.7|33071.5|32921.5|33082.7|32932.7|33070.7|32920.7|29
1623209140000|2021-06-09 03:25:40|33071.4|32921.4|33073.2|32923.2|33076.1|32926.1|33071.3|32921.3|26
1623209150000|2021-06-09 03:25:50|33072.6|32922.6|33058.7|32908.7|33072.6|32922.6|33058.7|32908.7|25
1623209160000|2021-06-09 03:26:00|33057.1|32907.1|33037.7|32887.7|33057.1|32907.1|33037.1|32887.1|25
1623209170000|2021-06-09 03:26:10|33037.4|32887.4|33034|32884|33037.4|32887.4|33029.5|32879.5|28
1623209180000|2021-06-09 03:26:20|33031.4|32881.4|33030.8|32880.8|33031.6|32881.6|33026.5|32876.5|20
1623209190000|2021-06-09 03:26:30|33019.3|32869.3|33017.8|32867.8|33019.3|32869.3|33014.8|32864.8|19
1623209200000|2021-06-09 03:26:40|33020.2|32870.2|33031.5|32881.5|33031.7|32881.7|33019.8|32869.8|34
1623209210000|2021-06-09 03:26:50|33031.8|32881.8|33045.9|32895.9|33061.1|32911.1|33031.3|32881.3|35
1623209220000|2021-06-09 03:27:00|33045.2|32895.2|33068.1|32918.1|33068.1|32918.1|33044|32894|33
1623209230000|2021-06-09 03:27:10|33070.3|32920.3|33054.3|32904.3|33081.3|32931.3|33051.1|32901.1|38
1623209240000|2021-06-09 03:27:20|33054.1|32904.1|33036.6|32886.6|33054.1|32904.1|33031.3|32881.3|35
1623209250000|2021-06-09 03:27:30|33031.3|32881.3|33027.6|32877.6|33039.7|32889.7|33024.1|32874.1|38
1623209260000|2021-06-09 03:27:40|33027.5|32877.5|33026|32876|33030.9|32880.9|33009.6|32859.6|35
1623209270000|2021-06-09 03:27:50|33026.7|32876.7|33018.3|32868.3|33026.7|32876.7|33015.4|32865.4|34
1623209280000|2021-06-09 03:28:00|33020.1|32870.1|33013.5|32863.5|33020.1|32870.1|33011.4|32861.4|21
1623209290000|2021-06-09 03:28:10|33013.4|32863.4|33037.3|32887.3|33037.3|32887.3|33013.1|32863.1|32
1623209300000|2021-06-09 03:28:20|33037.5|32887.5|33022.6|32872.6|33037.5|32887.5|33015.3|32865.3|26
1623209310000|2021-06-09 03:28:30|33022.9|32872.9|33022.8|32872.8|33023.8|32873.8|33021|32871|26
1623209320000|2021-06-09 03:28:40|33022.9|32872.9|33029.3|32879.3|33032.1|32882.1|33022.9|32872.9|31
1623209330000|2021-06-09 03:28:50|33028.9|32878.9|33029.1|32879.1|33029.7|32879.7|33024.8|32874.8|30
1623209340000|2021-06-09 03:29:00|33027.9|32877.9|33010.9|32860.9|33027.9|32877.9|33010.9|32860.9|18
1623209350000|2021-06-09 03:29:10|33011.6|32861.6|33035.9|32885.9|33036.3|32886.3|33011.6|32861.6|33
1623209360000|2021-06-09 03:29:20|33034.9|32884.9|33034|32884|33044|32894|33034|32884|27
1623209370000|2021-06-09 03:29:30|33033.2|32883.2|33039.4|32889.4|33043.7|32893.7|33032.9|32882.9|37
1623209380000|2021-06-09 03:29:40|33039.9|32889.9|33083|32933|33083|32933|33039.9|32889.9|34
1623209390000|2021-06-09 03:29:50|33085.5|32935.5|33079.2|32929.2|33094.1|32944.1|33070.5|32920.5|36
1623209400000|2021-06-09 03:30:00|33080.7|32930.7|33066.2|32916.2|33080.9|32930.9|33063.2|32913.2|33
1623209410000|2021-06-09 03:30:10|33065.4|32915.4|33043.3|32893.3|33065.4|32915.4|33043.3|32893.3|32
1623209420000|2021-06-09 03:30:20|33043|32893|33053.6|32903.6|33059.4|32909.4|33041|32891|22
1623209430000|2021-06-09 03:30:30|33053.7|32903.7|33049.1|32899.1|33054.1|32904.1|33042.3|32892.3|32
1623209440000|2021-06-09 03:30:40|33048.4|32898.4|33041.6|32891.6|33048.4|32898.4|33040.2|32890.2|30
1623209450000|2021-06-09 03:30:50|33041.3|32891.3|33030|32880|33041.3|32891.3|33026.8|32876.8|28
1623209460000|2021-06-09 03:31:00|33030.2|32880.2|33012.4|32862.4|33030.7|32880.7|33012.4|32862.4|30
1623209470000|2021-06-09 03:31:10|33014.3|32864.3|33012.1|32862.1|33017.6|32867.6|33008.8|32858.8|31
1623209480000|2021-06-09 03:31:20|33012.2|32862.2|32989.4|32839.4|33012.2|32862.2|32989.4|32839.4|29
1623209490000|2021-06-09 03:31:30|32991.7|32841.7|32984.8|32834.8|32991.7|32841.7|32983.6|32833.6|32
1623209500000|2021-06-09 03:31:40|32985.5|32835.5|32980.2|32830.2|32986.9|32836.9|32980.2|32830.2|26
1623209510000|2021-06-09 03:31:50|32979.9|32829.9|32981.4|32831.4|32986.9|32836.9|32978.5|32828.5|33
1623209520000|2021-06-09 03:32:00|32981.3|32831.3|32985.7|32835.7|32985.7|32835.7|32981.3|32831.3|29
1623209530000|2021-06-09 03:32:10|32986.1|32836.1|32981.2|32831.2|32986.1|32836.1|32977.9|32827.9|27
1623209540000|2021-06-09 03:32:20|32980.8|32830.8|32995.2|32845.2|32998.1|32848.1|32980.8|32830.8|27
1623209550000|2021-06-09 03:32:30|32995.5|32845.5|32994.6|32844.6|32999|32849|32993.6|32843.6|32
1623209560000|2021-06-09 03:32:40|32994.4|32844.4|33010.1|32860.1|33016.7|32866.7|32994.3|32844.3|31
1623209570000|2021-06-09 03:32:50|33009.9|32859.9|33012.5|32862.5|33014|32864|33007.4|32857.4|28
1623209580000|2021-06-09 03:33:00|33013.8|32863.8|33045.5|32895.5|33046.1|32896.1|33013.8|32863.8|36
1623209590000|2021-06-09 03:33:10|33041.9|32891.9|33013.1|32863.1|33041.9|32891.9|33013.1|32863.1|32
1623209600000|2021-06-09 03:33:20|33009.1|32859.1|33008.1|32858.1|33017|32867|33006.6|32856.6|31
1623209610000|2021-06-09 03:33:30|33007.6|32857.6|32998.7|32848.7|33007.6|32857.6|32992.4|32842.4|25
1623209620000|2021-06-09 03:33:40|33000.5|32850.5|32986.6|32836.6|33000.5|32850.5|32985.9|32835.9|21
1623209630000|2021-06-09 03:33:50|32989.7|32839.7|32980.9|32830.9|32991.2|32841.2|32977.1|32827.1|19
1623209640000|2021-06-09 03:34:00|32979.6|32829.6|32984|32834|32987.9|32837.9|32970.4|32820.4|32
1623209650000|2021-06-09 03:34:10|32986.8|32836.8|32973.8|32823.8|32988.9|32838.9|32973.6|32823.6|27
1623209660000|2021-06-09 03:34:20|32974.3|32824.3|32972.4|32822.4|32974.4|32824.4|32972.2|32822.2|21
1623209670000|2021-06-09 03:34:30|32972.3|32822.3|32961.1|32811.1|32978.6|32828.6|32961.1|32811.1|30
1623209680000|2021-06-09 03:34:40|32960.5|32810.5|32962|32812|32962.3|32812.3|32949.4|32799.4|30
1623209690000|2021-06-09 03:34:50|32961.7|32811.7|32960|32810|32961.7|32811.7|32958.8|32808.8|21
1623209700000|2021-06-09 03:35:00|32960.2|32810.2|32962.2|32812.2|32965.3|32815.3|32959.7|32809.7|22
1623209710000|2021-06-09 03:35:10|32962|32812|32969|32819|32970.1|32820.1|32960.2|32810.2|18
1623209720000|2021-06-09 03:35:20|32969.9|32819.9|32962.1|32812.1|32969.9|32819.9|32962.1|32812.1|18
1623209730000|2021-06-09 03:35:30|32958.9|32808.9|32952.5|32802.5|32960.3|32810.3|32952.2|32802.2|18
1623209740000|2021-06-09 03:35:40|32952.4|32802.4|32941.8|32791.8|32954.2|32804.2|32941|32791|32
1623209750000|2021-06-09 03:35:50|32943.1|32793.1|32941.2|32791.2|32943.1|32793.1|32938.4|32788.4|36
1623209760000|2021-06-09 03:36:00|32942.1|32792.1|32927.8|32777.8|32942.1|32792.1|32919|32769|36
1623209770000|2021-06-09 03:36:10|32926.8|32776.8|32899.6|32749.6|32926.8|32776.8|32899.6|32749.6|37
1623209780000|2021-06-09 03:36:20|32899.3|32749.3|32914.2|32764.2|32916|32766|32894.9|32744.9|38
1623209790000|2021-06-09 03:36:30|32914.7|32764.7|32928|32778|32939|32789|32914.7|32764.7|35
1623209800000|2021-06-09 03:36:40|32927.7|32777.7|32932.1|32782.1|32932.1|32782.1|32925.1|32775.1|24
1623209810000|2021-06-09 03:36:50|32936.2|32786.2|32919.1|32769.1|32944.1|32794.1|32919.1|32769.1|38
1623209820000|2021-06-09 03:37:00|32917.1|32767.1|32923.9|32773.9|32923.9|32773.9|32913.6|32763.6|26
1623209830000|2021-06-09 03:37:10|32924.8|32774.8|32913.8|32763.8|32927.6|32777.6|32913.1|32763.1|28
1623209840000|2021-06-09 03:37:20|32914.9|32764.9|32909.8|32759.8|32915.6|32765.6|32906.3|32756.3|29
1623209850000|2021-06-09 03:37:30|32909.9|32759.9|32904.3|32754.3|32910.3|32760.3|32904.2|32754.2|33
1623209860000|2021-06-09 03:37:40|32904.4|32754.4|32908.4|32758.4|32908.4|32758.4|32900|32750|33
1623209870000|2021-06-09 03:37:50|32907.7|32757.7|32947.7|32797.7|32949.5|32799.5|32907.7|32757.7|30
1623209880000|2021-06-09 03:38:00|32945.7|32795.7|32958.9|32808.9|32958.9|32808.9|32926.7|32776.7|31
1623209890000|2021-06-09 03:38:10|32958.8|32808.8|32938.6|32788.6|32958.8|32808.8|32935.1|32785.1|39
1623209900000|2021-06-09 03:38:20|32940.1|32790.1|32926.6|32776.6|32941.2|32791.2|32921.8|32771.8|34
1623209910000|2021-06-09 03:38:30|32926.7|32776.7|32936.1|32786.1|32939.9|32789.9|32924.8|32774.8|35
1623209920000|2021-06-09 03:38:40|32936.4|32786.4|32935.4|32785.4|32937|32787|32931.8|32781.8|33
1623209930000|2021-06-09 03:38:50|32934.9|32784.9|32932.2|32782.2|32935.2|32785.2|32932|32782|30
1623209940000|2021-06-09 03:39:00|32932.5|32782.5|32960.4|32810.4|32960.5|32810.5|32921.8|32771.8|29
1623209950000|2021-06-09 03:39:10|32962.4|32812.4|32979|32829|32979|32829|32956.8|32806.8|39
1623209960000|2021-06-09 03:39:20|32979.4|32829.4|32975.4|32825.4|32986.6|32836.6|32974.6|32824.6|29
1623209970000|2021-06-09 03:39:30|32975.8|32825.8|32968.7|32818.7|32975.8|32825.8|32967.7|32817.7|27
1623209980000|2021-06-09 03:39:40|32966.5|32816.5|32965.2|32815.2|32966.7|32816.7|32955.9|32805.9|33
1623209990000|2021-06-09 03:39:50|32965.1|32815.1|33009.9|32859.9|33009.9|32859.9|32965|32815|36
1623210000000|2021-06-09 03:40:00|33010.7|32860.7|32977|32827|33013.6|32863.6|32976.2|32826.2|32
1623210010000|2021-06-09 03:40:10|32977.4|32827.4|32982.1|32832.1|32982.1|32832.1|32971.3|32821.3|33
1623210020000|2021-06-09 03:40:20|32981.8|32831.8|32996|32846|32998.4|32848.4|32980.1|32830.1|36
1623210030000|2021-06-09 03:40:30|32994.1|32844.1|32986.2|32836.2|32994.1|32844.1|32979.3|32829.3|31
1623210040000|2021-06-09 03:40:40|32986.3|32836.3|32979.2|32829.2|32990.5|32840.5|32977.2|32827.2|34
1623210050000|2021-06-09 03:40:50|32980.7|32830.7|32985.6|32835.6|32989|32839|32980.6|32830.6|31
1623210060000|2021-06-09 03:41:00|32985.5|32835.5|32988.8|32838.8|33001.9|32851.9|32985.4|32835.4|30
1623210070000|2021-06-09 03:41:10|32989.2|32839.2|32985.3|32835.3|32989.2|32839.2|32985.3|32835.3|20
1623210080000|2021-06-09 03:41:20|32985.2|32835.2|32974.5|32824.5|32985.2|32835.2|32971.9|32821.9|21
1623210090000|2021-06-09 03:41:30|32974.1|32824.1|32974.4|32824.4|32974.6|32824.6|32973.8|32823.8|11
1623210100000|2021-06-09 03:41:40|32974|32824|32971.7|32821.7|32974.4|32824.4|32971.3|32821.3|24
1623210110000|2021-06-09 03:41:50|32972.3|32822.3|32975.2|32825.2|32976.2|32826.2|32971.2|32821.2|25
1623210120000|2021-06-09 03:42:00|32975.9|32825.9|32965|32815|32979.2|32829.2|32963|32813|28
1623210130000|2021-06-09 03:42:10|32965.1|32815.1|32959.9|32809.9|32970.2|32820.2|32954.3|32804.3|29
1623210140000|2021-06-09 03:42:20|32960.5|32810.5|32976.1|32826.1|32979.4|32829.4|32960.5|32810.5|34
1623210150000|2021-06-09 03:42:30|32976.9|32826.9|33000.1|32850.1|33000.1|32850.1|32976.9|32826.9|32
1623210160000|2021-06-09 03:42:40|33000.5|32850.5|32993.3|32843.3|33001.4|32851.4|32992.5|32842.5|31
1623210170000|2021-06-09 03:42:50|32993|32843|32989.9|32839.9|32993|32843|32981.8|32831.8|30
1623210180000|2021-06-09 03:43:00|32990.1|32840.1|32991.6|32841.6|32991.6|32841.6|32990.1|32840.1|11
1623210190000|2021-06-09 03:43:10|32992|32842|32993|32843|32994.1|32844.1|32991.6|32841.6|21
1623210200000|2021-06-09 03:43:20|32993.1|32843.1|32995.3|32845.3|33002|32852|32991.3|32841.3|32
1623210210000|2021-06-09 03:43:30|32994.9|32844.9|33006|32856|33006|32856|32994.9|32844.9|36
1623210220000|2021-06-09 03:43:40|33005.3|32855.3|33034.2|32884.2|33035|32885|33004.8|32854.8|27
1623210230000|2021-06-09 03:43:50|33034.1|32884.1|33054.8|32904.8|33054.8|32904.8|33030|32880|33
1623210240000|2021-06-09 03:44:00|33054.5|32904.5|33053.9|32903.9|33060.5|32910.5|33049.7|32899.7|26
1623210250000|2021-06-09 03:44:10|33053.6|32903.6|33026.5|32876.5|33053.6|32903.6|33026.5|32876.5|28
1623210260000|2021-06-09 03:44:20|33027|32877|33036.9|32886.9|33039.7|32889.7|33024.7|32874.7|30
1623210270000|2021-06-09 03:44:30|33035.2|32885.2|33030.6|32880.6|33036.9|32886.9|33030.6|32880.6|18
1623210280000|2021-06-09 03:44:40|33030|32880|33032.7|32882.7|33032.9|32882.9|33026|32876|18
1623210290000|2021-06-09 03:44:50|33032.3|32882.3|33025.4|32875.4|33032.3|32882.3|33015|32865|31
1623210300000|2021-06-09 03:45:00|33028.2|32878.2|33048.5|32898.5|33051.1|32901.1|33020.6|32870.6|36
1623210310000|2021-06-09 03:45:10|33049.9|32899.9|33057.5|32907.5|33067.5|32917.5|33049.9|32899.9|29
1623210320000|2021-06-09 03:45:20|33052.9|32902.9|33052.3|32902.3|33052.9|32902.9|33034|32884|32
1623210330000|2021-06-09 03:45:30|33051.4|32901.4|33039.9|32889.9|33051.4|32901.4|33036.2|32886.2|24
1623210340000|2021-06-09 03:45:40|33038.7|32888.7|33038.5|32888.5|33041.9|32891.9|33035.7|32885.7|24
1623210350000|2021-06-09 03:45:50|33038.3|32888.3|33025.9|32875.9|33038.3|32888.3|33022.8|32872.8|32
1623210360000|2021-06-09 03:46:00|33025.3|32875.3|33025.1|32875.1|33025.3|32875.3|33025.1|32875.1|6
1623210370000|2021-06-09 03:46:10|33024.5|32874.5|33014.4|32864.4|33024.5|32874.5|33004.6|32854.6|33
1623210380000|2021-06-09 03:46:20|33012.3|32862.3|32997.6|32847.6|33012.3|32862.3|32995.5|32845.5|30
1623210390000|2021-06-09 03:46:30|32995|32845|33003.8|32853.8|33004.9|32854.9|32983.9|32833.9|28
1623210400000|2021-06-09 03:46:40|33003.4|32853.4|32994.9|32844.9|33003.4|32853.4|32994.9|32844.9|34
1623210410000|2021-06-09 03:46:50|32995.1|32845.1|32994.1|32844.1|32996.9|32846.9|32993.3|32843.3|29
1623210420000|2021-06-09 03:47:00|32993.9|32843.9|32996.3|32846.3|32996.3|32846.3|32988.6|32838.6|24
1623210430000|2021-06-09 03:47:10|32995.2|32845.2|32999.9|32849.9|33003.7|32853.7|32995.2|32845.2|20
1623210440000|2021-06-09 03:47:20|32998.3|32848.3|32990.3|32840.3|32998.3|32848.3|32990.3|32840.3|33
1623210450000|2021-06-09 03:47:30|32991|32841|32991|32841|32993.9|32843.9|32990.3|32840.3|22
1623210460000|2021-06-09 03:47:40|32990.8|32840.8|32991.7|32841.7|32994.6|32844.6|32989.1|32839.1|33
1623210470000|2021-06-09 03:47:50|32992.9|32842.9|32995.2|32845.2|32995.6|32845.6|32990.9|32840.9|33
1623210480000|2021-06-09 03:48:00|32995.1|32845.1|32978.1|32828.1|32995.1|32845.1|32972.2|32822.2|28
1623210490000|2021-06-09 03:48:10|32978.5|32828.5|32980.4|32830.4|32982.9|32832.9|32976|32826|26
1623210500000|2021-06-09 03:48:20|32981.3|32831.3|32981.1|32831.1|32982.4|32832.4|32980.6|32830.6|15
1623210510000|2021-06-09 03:48:30|32981.4|32831.4|33028|32878|33028|32878|32981.4|32831.4|31
1623210520000|2021-06-09 03:48:40|33030.6|32880.6|33012.6|32862.6|33031.2|32881.2|33012.2|32862.2|29
1623210530000|2021-06-09 03:48:50|33010.1|32860.1|33010.9|32860.9|33018.2|32868.2|33003.9|32853.9|28
1623210540000|2021-06-09 03:49:00|33008.5|32858.5|33016.1|32866.1|33029.3|32879.3|33007.3|32857.3|29
1623210550000|2021-06-09 03:49:10|33020.2|32870.2|33021.8|32871.8|33024.8|32874.8|33018.9|32868.9|23
1623210560000|2021-06-09 03:49:20|33021.9|32871.9|33013.9|32863.9|33021.9|32871.9|33013.9|32863.9|27
1623210570000|2021-06-09 03:49:30|33012.1|32862.1|33066.1|32916.1|33066.2|32916.2|33009|32859|37
1623210580000|2021-06-09 03:49:40|33066.2|32916.2|33073.6|32923.6|33078.2|32928.2|33056.1|32906.1|36
1623210590000|2021-06-09 03:49:50|33074.2|32924.2|33081.4|32931.4|33084.5|32934.5|33073.5|32923.5|30
1623210600000|2021-06-09 03:50:00|33078.9|32928.9|33066.6|32916.6|33079.2|32929.2|33056|32906|31
1623210610000|2021-06-09 03:50:10|33067.4|32917.4|33071.3|32921.3|33074.8|32924.8|33063.7|32913.7|21
1623210620000|2021-06-09 03:50:20|33073.5|32923.5|33084.4|32934.4|33085.2|32935.2|33069.9|32919.9|22
1623210630000|2021-06-09 03:50:30|33088.5|32938.5|33081|32931|33102.5|32952.5|33081|32931|32
1623210640000|2021-06-09 03:50:40|33080.3|32930.3|33085.9|32935.9|33088.2|32938.2|33079.9|32929.9|38
1623210650000|2021-06-09 03:50:50|33087.2|32937.2|33079.6|32929.6|33087.2|32937.2|33068.2|32918.2|39
1623210660000|2021-06-09 03:51:00|33079|32929|33068|32918|33079.7|32929.7|33066.6|32916.6|36
1623210670000|2021-06-09 03:51:10|33067.8|32917.8|33051.7|32901.7|33070.8|32920.8|33046.2|32896.2|29
1623210680000|2021-06-09 03:51:20|33051|32901|33031.6|32881.6|33051|32901|33029.5|32879.5|29
1623210690000|2021-06-09 03:51:30|33031.9|32881.9|33040.3|32890.3|33044|32894|33031.9|32881.9|34
1623210700000|2021-06-09 03:51:40|33041|32891|33043.2|32893.2|33043.6|32893.6|33041|32891|12
1623210710000|2021-06-09 03:51:50|33043.3|32893.3|33041.7|32891.7|33054.3|32904.3|33041.7|32891.7|35
1623210720000|2021-06-09 03:52:00|33039.2|32889.2|33038.7|32888.7|33040.8|32890.8|33038.7|32888.7|14
1623210730000|2021-06-09 03:52:10|33039.6|32889.6|33037.8|32887.8|33040|32890|33037.8|32887.8|6
1623210740000|2021-06-09 03:52:20|33037.3|32887.3|33028.5|32878.5|33037.3|32887.3|33028.4|32878.4|12
1623210750000|2021-06-09 03:52:30|33028.7|32878.7|33018.5|32868.5|33028.7|32878.7|33018.5|32868.5|23
1623210760000|2021-06-09 03:52:40|33017.4|32867.4|33027.4|32877.4|33028.7|32878.7|33017.4|32867.4|33
1623210770000|2021-06-09 03:52:50|33026.8|32876.8|33048.9|32898.9|33048.9|32898.9|33026.8|32876.8|35
1623210780000|2021-06-09 03:53:00|33049.4|32899.4|33056.5|32906.5|33061.1|32911.1|33049.4|32899.4|32
1623210790000|2021-06-09 03:53:10|33056.7|32906.7|33049.3|32899.3|33064.1|32914.1|33048.5|32898.5|34
1623210800000|2021-06-09 03:53:20|33049.4|32899.4|33045.8|32895.8|33049.4|32899.4|33045.6|32895.6|26
1623210810000|2021-06-09 03:53:30|33045.7|32895.7|33053.4|32903.4|33053.4|32903.4|33045.7|32895.7|26
1623210820000|2021-06-09 03:53:40|33053.8|32903.8|33069.5|32919.5|33077.2|32927.2|33053.8|32903.8|34
1623210830000|2021-06-09 03:53:50|33070.2|32920.2|33074.6|32924.6|33075.8|32925.8|33063.8|32913.8|34
1623210840000|2021-06-09 03:54:00|33073.6|32923.6|33062.9|32912.9|33076.1|32926.1|33062.9|32912.9|32
1623210850000|2021-06-09 03:54:10|33064.6|32914.6|33055.8|32905.8|33064.8|32914.8|33050|32900|35
1623210860000|2021-06-09 03:54:20|33055.4|32905.4|33057.2|32907.2|33057.2|32907.2|33049|32899|28
1623210870000|2021-06-09 03:54:30|33057|32907|33046.7|32896.7|33057|32907|33045.6|32895.6|30
1623210880000|2021-06-09 03:54:40|33045.8|32895.8|33047.1|32897.1|33047.4|32897.4|33044.9|32894.9|20
1623210890000|2021-06-09 03:54:50|33047.9|32897.9|33048.4|32898.4|33048.9|32898.9|33047.2|32897.2|13
1623210900000|2021-06-09 03:55:00|33049.4|32899.4|33045|32895|33055.3|32905.3|33044.8|32894.8|26
1623210910000|2021-06-09 03:55:10|33044.9|32894.9|33047.1|32897.1|33050.6|32900.6|33044.9|32894.9|22
1623210920000|2021-06-09 03:55:20|33047.6|32897.6|33031.3|32881.3|33047.6|32897.6|33031.3|32881.3|18
1623210930000|2021-06-09 03:55:30|33030.7|32880.7|33018.8|32868.8|33030.7|32880.7|33018.8|32868.8|23
1623210940000|2021-06-09 03:55:40|33018.6|32868.6|32989.2|32839.2|33020.1|32870.1|32989.2|32839.2|21
1623210950000|2021-06-09 03:55:50|32989.3|32839.3|32998.2|32848.2|33004.1|32854.1|32987.2|32837.2|29
1623210960000|2021-06-09 03:56:00|32998.6|32848.6|32990.9|32840.9|32998.9|32848.9|32989.5|32839.5|29
1623210970000|2021-06-09 03:56:10|32992|32842|32984.5|32834.5|32997.1|32847.1|32984.5|32834.5|26
1623210980000|2021-06-09 03:56:20|32985.9|32835.9|32953.7|32803.7|32985.9|32835.9|32952.9|32802.9|28
1623210990000|2021-06-09 03:56:30|32956.9|32806.9|32954.6|32804.6|32958.9|32808.9|32952.1|32802.1|34
1623211000000|2021-06-09 03:56:40|32957.7|32807.7|32946.8|32796.8|32957.7|32807.7|32946.7|32796.7|28
1623211010000|2021-06-09 03:56:50|32946.7|32796.7|32928.8|32778.8|32953.7|32803.7|32927.9|32777.9|34
1623211020000|2021-06-09 03:57:00|32928.9|32778.9|32923.6|32773.6|32930.7|32780.7|32922|32772|32
1623211030000|2021-06-09 03:57:10|32923.4|32773.4|32954.9|32804.9|32954.9|32804.9|32921.4|32771.4|29
1623211040000|2021-06-09 03:57:20|32961.1|32811.1|32959|32809|32987.3|32837.3|32958.7|32808.7|34
1623211050000|2021-06-09 03:57:30|32958.9|32808.9|32952.2|32802.2|32959.2|32809.2|32949.5|32799.5|35
1623211060000|2021-06-09 03:57:40|32953.6|32803.6|32955|32805|32957.1|32807.1|32951.5|32801.5|34
1623211070000|2021-06-09 03:57:50|32955.2|32805.2|32950.7|32800.7|32955.2|32805.2|32949.6|32799.6|30
1623211080000|2021-06-09 03:58:00|32951.3|32801.3|32980.9|32830.9|32987.6|32837.6|32950.4|32800.4|35
1623211090000|2021-06-09 03:58:10|32980.3|32830.3|32971.7|32821.7|32980.3|32830.3|32968.7|32818.7|31
1623211100000|2021-06-09 03:58:20|32970.3|32820.3|32970.6|32820.6|32971.3|32821.3|32968.3|32818.3|17
1623211110000|2021-06-09 03:58:30|32971.3|32821.3|32989.5|32839.5|32990.8|32840.8|32971.3|32821.3|29
1623211120000|2021-06-09 03:58:40|32988.1|32838.1|32999|32849|33012.7|32862.7|32988.1|32838.1|32
1623211130000|2021-06-09 03:58:50|32998.5|32848.5|32995.9|32845.9|32998.5|32848.5|32995.8|32845.8|20
1623211140000|2021-06-09 03:59:00|32996.7|32846.7|32978.5|32828.5|32997.2|32847.2|32977.6|32827.6|29
1623211150000|2021-06-09 03:59:10|32978.3|32828.3|32983.8|32833.8|32984.7|32834.7|32970|32820|23
1623211160000|2021-06-09 03:59:20|32987.9|32837.9|32981.1|32831.1|32992.1|32842.1|32974.5|32824.5|31
1623211170000|2021-06-09 03:59:30|32982.2|32832.2|32957.9|32807.9|32982.2|32832.2|32957.5|32807.5|26
1623211180000|2021-06-09 03:59:40|32958.8|32808.8|32961.4|32811.4|32973|32823|32957.4|32807.4|26
1623211190000|2021-06-09 03:59:50|32960.3|32810.3|32956.9|32806.9|32962.2|32812.2|32950.5|32800.5|21
1623211200000|2021-06-09 04:00:00|32958.4|32808.4|32969.7|32819.7|32991.8|32841.8|32957.3|32807.3|32
1623211210000|2021-06-09 04:00:10|32971.2|32821.2|32967.9|32817.9|32986.8|32836.8|32965.6|32815.6|31
1623211220000|2021-06-09 04:00:20|32973.7|32823.7|32993.6|32843.6|33002.4|32852.4|32973.4|32823.4|26
1623211230000|2021-06-09 04:00:30|32991.8|32841.8|32996.5|32846.5|33012.5|32862.5|32990.7|32840.7|33
1623211240000|2021-06-09 04:00:40|32995.7|32845.7|33002.1|32852.1|33007.7|32857.7|32992.9|32842.9|22
1623211250000|2021-06-09 04:00:50|33002|32852|33032.8|32882.8|33035|32885|33002|32852|22
1623211260000|2021-06-09 04:01:00|33033.9|32883.9|33019.3|32869.3|33034.6|32884.6|33018.5|32868.5|30
1623211270000|2021-06-09 04:01:10|33019.2|32869.2|33026.7|32876.7|33027.1|32877.1|33017.8|32867.8|24
1623211280000|2021-06-09 04:01:20|33027|32877|33029.5|32879.5|33029.5|32879.5|33024.1|32874.1|12
1623211290000|2021-06-09 04:01:30|33030.1|32880.1|33032.1|32882.1|33032.1|32882.1|33027.7|32877.7|21
1623211300000|2021-06-09 04:01:40|33033.5|32883.5|33050.4|32900.4|33052.2|32902.2|33033.5|32883.5|22
1623211310000|2021-06-09 04:01:50|33050.5|32900.5|33054.5|32904.5|33059.5|32909.5|33047.6|32897.6|36
1623211320000|2021-06-09 04:02:00|33056.7|32906.7|33051.1|32901.1|33062.4|32912.4|33051.1|32901.1|19
1623211330000|2021-06-09 04:02:10|33057.3|32907.3|33055.7|32905.7|33061.8|32911.8|33054.8|32904.8|27
1623211340000|2021-06-09 04:02:20|33055.5|32905.5|33026.3|32876.3|33055.5|32905.5|33026.3|32876.3|34
1623211350000|2021-06-09 04:02:30|33026.4|32876.4|33014.9|32864.9|33026.4|32876.4|33013.8|32863.8|22
1623211360000|2021-06-09 04:02:40|33014.4|32864.4|33018|32868|33029.7|32879.7|33013.7|32863.7|33
1623211370000|2021-06-09 04:02:50|33016.4|32866.4|33016.6|32866.6|33019.3|32869.3|33011.1|32861.1|39
1623211380000|2021-06-09 04:03:00|33016|32866|32999.5|32849.5|33016|32866|32997.9|32847.9|31
1623211390000|2021-06-09 04:03:10|32999.7|32849.7|32998.8|32848.8|32999.8|32849.8|32992.8|32842.8|30
1623211400000|2021-06-09 04:03:20|32996.7|32846.7|32995.1|32845.1|32998.4|32848.4|32992.9|32842.9|30
1623211410000|2021-06-09 04:03:30|32993.5|32843.5|32997.4|32847.4|33002.4|32852.4|32993.2|32843.2|33
1623211420000|2021-06-09 04:03:40|32997.9|32847.9|32989.2|32839.2|32997.9|32847.9|32989.2|32839.2|30
1623211430000|2021-06-09 04:03:50|32992.1|32842.1|32988.6|32838.6|32992.1|32842.1|32986.3|32836.3|33
1623211440000|2021-06-09 04:04:00|32988.4|32838.4|32987.1|32837.1|32988.4|32838.4|32985|32835|26
1623211450000|2021-06-09 04:04:10|32979.1|32829.1|32970.3|32820.3|32979.1|32829.1|32969.8|32819.8|22
1623211460000|2021-06-09 04:04:20|32970.2|32820.2|32967.8|32817.8|32971.6|32821.6|32967.7|32817.7|16
1623211470000|2021-06-09 04:04:30|32969.1|32819.1|32982.7|32832.7|32982.8|32832.8|32968|32818|19
1623211480000|2021-06-09 04:04:40|32983|32833|32990.6|32840.6|32991.4|32841.4|32982|32832|17
1623211490000|2021-06-09 04:04:50|32990.7|32840.7|32988.3|32838.3|32998.3|32848.3|32987.3|32837.3|23
1623211500000|2021-06-09 04:05:00|32988.8|32838.8|32983.6|32833.6|32988.8|32838.8|32980.7|32830.7|16
1623211510000|2021-06-09 04:05:10|32982.8|32832.8|32947.8|32797.8|32984|32834|32940.4|32790.4|36
1623211520000|2021-06-09 04:05:20|32949.2|32799.2|32938.2|32788.2|32949.3|32799.3|32937.5|32787.5|38
1623211530000|2021-06-09 04:05:30|32941.9|32791.9|32918.9|32768.9|32941.9|32791.9|32911.8|32761.8|35
1623211540000|2021-06-09 04:05:40|32921.4|32771.4|32895.6|32745.6|32921.8|32771.8|32895.5|32745.5|35
1623211550000|2021-06-09 04:05:50|32895.7|32745.7|32865.8|32715.8|32895.7|32745.7|32860.9|32710.9|29
1623211560000|2021-06-09 04:06:00|32865.4|32715.4|32857.3|32707.3|32868.6|32718.6|32857.2|32707.2|35
1623211570000|2021-06-09 04:06:10|32857.5|32707.5|32822|32672|32860.1|32710.1|32817.2|32667.2|35
1623211580000|2021-06-09 04:06:20|32821.4|32671.4|32831.2|32681.2|32843.2|32693.2|32817.9|32667.9|39
1623211590000|2021-06-09 04:06:30|32830|32680|32817.6|32667.6|32842.5|32692.5|32816.9|32666.9|39
1623211600000|2021-06-09 04:06:40|32815.1|32665.1|32803.7|32653.7|32821|32671|32800.3|32650.3|34
1623211610000|2021-06-09 04:06:50|32802.4|32652.4|32800.7|32650.7|32803.8|32653.8|32799.8|32649.8|26
1623211620000|2021-06-09 04:07:00|32801.2|32651.2|32804.2|32654.2|32818|32668|32800.1|32650.1|37
1623211630000|2021-06-09 04:07:10|32805.1|32655.1|32794.7|32644.7|32813.9|32663.9|32794.7|32644.7|40
1623211640000|2021-06-09 04:07:20|32792.5|32642.5|32764.7|32614.7|32792.5|32642.5|32763|32613|34
1623211650000|2021-06-09 04:07:30|32764.1|32614.1|32760.9|32610.9|32764.5|32614.5|32760|32610|27
1623211660000|2021-06-09 04:07:40|32760.3|32610.3|32766.9|32616.9|32766.9|32616.9|32755|32605|33
1623211670000|2021-06-09 04:07:50|32767.4|32617.4|32800.8|32650.8|32800.8|32650.8|32767.4|32617.4|37
1623211680000|2021-06-09 04:08:00|32802.4|32652.4|32807|32657|32816.8|32666.8|32796.4|32646.4|39
1623211690000|2021-06-09 04:08:10|32805.4|32655.4|32797.9|32647.9|32805.4|32655.4|32796.7|32646.7|22
1623211700000|2021-06-09 04:08:20|32799.4|32649.4|32804.9|32654.9|32804.9|32654.9|32799.3|32649.3|16
1623211710000|2021-06-09 04:08:30|32804.2|32654.2|32809.3|32659.3|32818.5|32668.5|32804.2|32654.2|28
1623211720000|2021-06-09 04:08:40|32809.5|32659.5|32806.8|32656.8|32809.5|32659.5|32806.3|32656.3|24
1623211730000|2021-06-09 04:08:50|32806.7|32656.7|32820.5|32670.5|32820.5|32670.5|32806.7|32656.7|23
1623211740000|2021-06-09 04:09:00|32819.7|32669.7|32809.8|32659.8|32819.7|32669.7|32809.2|32659.2|22
1623211750000|2021-06-09 04:09:10|32809|32659|32820.4|32670.4|32825|32675|32809|32659|22
1623211760000|2021-06-09 04:09:20|32820.5|32670.5|32809.4|32659.4|32823|32673|32809.4|32659.4|28
1623211770000|2021-06-09 04:09:30|32810.9|32660.9|32821.7|32671.7|32825.1|32675.1|32810.3|32660.3|32
1623211780000|2021-06-09 04:09:40|32822|32672|32837.7|32687.7|32837.7|32687.7|32821.2|32671.2|19
1623211790000|2021-06-09 04:09:50|32838|32688|32832|32682|32850|32700|32829.1|32679.1|35
1623211800000|2021-06-09 04:10:00|32836.5|32686.5|32870.3|32720.3|32871.5|32721.5|32836.5|32686.5|38
1623211810000|2021-06-09 04:10:10|32867.5|32717.5|32889.7|32739.7|32890.3|32740.3|32867.5|32717.5|36
1623211820000|2021-06-09 04:10:20|32888.2|32738.2|32900.1|32750.1|32900.1|32750.1|32887.2|32737.2|37
1623211830000|2021-06-09 04:10:30|32903.3|32753.3|32920.9|32770.9|32922.5|32772.5|32903.3|32753.3|38
1623211840000|2021-06-09 04:10:40|32921.3|32771.3|32922.4|32772.4|32922.8|32772.8|32918|32768|25
1623211850000|2021-06-09 04:10:50|32922.2|32772.2|32911.6|32761.6|32922.2|32772.2|32905.2|32755.2|35
1623211860000|2021-06-09 04:11:00|32912.1|32762.1|32884.4|32734.4|32916|32766|32883.9|32733.9|35
1623211870000|2021-06-09 04:11:10|32880.5|32730.5|32879.3|32729.3|32887.5|32737.5|32876.3|32726.3|36
1623211880000|2021-06-09 04:11:20|32879.2|32729.2|32897|32747|32899.5|32749.5|32876.2|32726.2|33
1623211890000|2021-06-09 04:11:30|32897.3|32747.3|32887.1|32737.1|32901.9|32751.9|32881.8|32731.8|36
1623211900000|2021-06-09 04:11:40|32886.6|32736.6|32893.6|32743.6|32893.6|32743.6|32881|32731|35
1623211910000|2021-06-09 04:11:50|32891.8|32741.8|32900.1|32750.1|32900.2|32750.2|32891.8|32741.8|27
1623211920000|2021-06-09 04:12:00|32900.5|32750.5|32942.8|32792.8|32942.8|32792.8|32900.5|32750.5|33
1623211930000|2021-06-09 04:12:10|32943|32793|32932.7|32782.7|32943.6|32793.6|32925.2|32775.2|39
1623211940000|2021-06-09 04:12:20|32932.3|32782.3|32933.5|32783.5|32934.6|32784.6|32927.2|32777.2|36
1623211950000|2021-06-09 04:12:30|32933.6|32783.6|32946.3|32796.3|32946.3|32796.3|32933.6|32783.6|21
1623211960000|2021-06-09 04:12:40|32946.4|32796.4|32930.6|32780.6|32946.4|32796.4|32929.5|32779.5|24
1623211970000|2021-06-09 04:12:50|32930.3|32780.3|32931|32781|32931|32781|32921.7|32771.7|29
1623211980000|2021-06-09 04:13:00|32930|32780|32919.9|32769.9|32936.2|32786.2|32919.9|32769.9|38
1623211990000|2021-06-09 04:13:10|32920.4|32770.4|32902.8|32752.8|32924.4|32774.4|32902|32752|36
1623212000000|2021-06-09 04:13:20|32902.6|32752.6|32896.9|32746.9|32909.4|32759.4|32896.9|32746.9|24
1623212010000|2021-06-09 04:13:30|32897.2|32747.2|32891.8|32741.8|32903|32753|32891.8|32741.8|35
1623212020000|2021-06-09 04:13:40|32886.5|32736.5|32880.5|32730.5|32886.5|32736.5|32879.7|32729.7|34
1623212030000|2021-06-09 04:13:50|32880.4|32730.4|32879.6|32729.6|32882.2|32732.2|32872.6|32722.6|35
1623212040000|2021-06-09 04:14:00|32880.9|32730.9|32882.4|32732.4|32882.8|32732.8|32879.4|32729.4|33
1623212050000|2021-06-09 04:14:10|32881.9|32731.9|32888.8|32738.8|32888.8|32738.8|32881.6|32731.6|27
1623212060000|2021-06-09 04:14:20|32888.7|32738.7|32890.8|32740.8|32893.9|32743.9|32887.8|32737.8|30
1623212070000|2021-06-09 04:14:30|32888.2|32738.2|32883.2|32733.2|32888.2|32738.2|32882.8|32732.8|27
1623212080000|2021-06-09 04:14:40|32883.1|32733.1|32870.9|32720.9|32884.3|32734.3|32870.9|32720.9|25
1623212090000|2021-06-09 04:14:50|32869.9|32719.9|32863.4|32713.4|32873.8|32723.8|32842|32692|36
1623212100000|2021-06-09 04:15:00|32863.3|32713.3|32885.9|32735.9|32889.9|32739.9|32862.6|32712.6|36
1623212110000|2021-06-09 04:15:10|32883.9|32733.9|32869.5|32719.5|32886.4|32736.4|32868.2|32718.2|38
1623212120000|2021-06-09 04:15:20|32873.9|32723.9|32840.6|32690.6|32873.9|32723.9|32838.7|32688.7|34
1623212130000|2021-06-09 04:15:30|32839.3|32689.3|32847.2|32697.2|32852.8|32702.8|32837.1|32687.1|32
1623212140000|2021-06-09 04:15:40|32847.1|32697.1|32840.3|32690.3|32848.6|32698.6|32827.9|32677.9|30
1623212150000|2021-06-09 04:15:50|32841.7|32691.7|32842.5|32692.5|32847.2|32697.2|32836.6|32686.6|35
1623212160000|2021-06-09 04:16:00|32840.8|32690.8|32814.1|32664.1|32849|32699|32814.1|32664.1|31
1623212170000|2021-06-09 04:16:10|32814.3|32664.3|32796.4|32646.4|32814.5|32664.5|32793|32643|31
1623212180000|2021-06-09 04:16:20|32797|32647|32789.5|32639.5|32797.4|32647.4|32789.5|32639.5|23
1623212190000|2021-06-09 04:16:30|32787.6|32637.6|32793.9|32643.9|32797|32647|32787.6|32637.6|31
1623212200000|2021-06-09 04:16:40|32794.6|32644.6|32790.6|32640.6|32795.2|32645.2|32788.9|32638.9|30
1623212210000|2021-06-09 04:16:50|32790.8|32640.8|32811.2|32661.2|32811.2|32661.2|32790.8|32640.8|28
1623212220000|2021-06-09 04:17:00|32810.9|32660.9|32816.9|32666.9|32827|32677|32810.9|32660.9|34
1623212230000|2021-06-09 04:17:10|32815.3|32665.3|32780.3|32630.3|32815.4|32665.4|32778.6|32628.6|35
1623212240000|2021-06-09 04:17:20|32781.9|32631.9|32773.5|32623.5|32781.9|32631.9|32764.2|32614.2|38
1623212250000|2021-06-09 04:17:30|32774.4|32624.4|32782.6|32632.6|32795.3|32645.3|32769.4|32619.4|36
1623212260000|2021-06-09 04:17:40|32778.7|32628.7|32767.3|32617.3|32778.7|32628.7|32764.9|32614.9|35
1623212270000|2021-06-09 04:17:50|32767.4|32617.4|32785.8|32635.8|32785.8|32635.8|32767.3|32617.3|29
1623212280000|2021-06-09 04:18:00|32785.6|32635.6|32765.8|32615.8|32785.6|32635.6|32765.6|32615.6|24
1623212290000|2021-06-09 04:18:10|32766.5|32616.5|32763.1|32613.1|32773.8|32623.8|32761.8|32611.8|37
1623212300000|2021-06-09 04:18:20|32760.2|32610.2|32753.4|32603.4|32766.9|32616.9|32753.2|32603.2|33
1623212310000|2021-06-09 04:18:30|32753.1|32603.1|32728.6|32578.6|32753.1|32603.1|32728.6|32578.6|35
1623212320000|2021-06-09 04:18:40|32728.8|32578.8|32739.5|32589.5|32739.5|32589.5|32728.3|32578.3|31
1623212330000|2021-06-09 04:18:50|32740|32590|32761.5|32611.5|32768.7|32618.7|32740|32590|35
1623212340000|2021-06-09 04:19:00|32762.6|32612.6|32735.3|32585.3|32768.1|32618.1|32732|32582|35
1623212350000|2021-06-09 04:19:10|32738.7|32588.7|32755.6|32605.6|32761.1|32611.1|32738.7|32588.7|32
1623212360000|2021-06-09 04:19:20|32755.2|32605.2|32745.9|32595.9|32763.5|32613.5|32741.9|32591.9|34
1623212370000|2021-06-09 04:19:30|32741.5|32591.5|32747.8|32597.8|32749|32599|32740|32590|33
1623212380000|2021-06-09 04:19:40|32745|32595|32712.8|32562.8|32747.8|32597.8|32712.8|32562.8|34
1623212390000|2021-06-09 04:19:50|32711.8|32561.8|32717.6|32567.6|32722.1|32572.1|32709|32559|36
1623212400000|2021-06-09 04:20:00|32717.4|32567.4|32749.8|32599.8|32749.9|32599.9|32715.8|32565.8|33
1623212410000|2021-06-09 04:20:10|32755.5|32605.5|32771.7|32621.7|32773.2|32623.2|32755|32605|33
1623212420000|2021-06-09 04:20:20|32772.8|32622.8|32762.7|32612.7|32785.1|32635.1|32751.6|32601.6|38
1623212430000|2021-06-09 04:20:30|32763|32613|32764.8|32614.8|32769.4|32619.4|32753.2|32603.2|38
1623212440000|2021-06-09 04:20:40|32764.5|32614.5|32747.8|32597.8|32765.5|32615.5|32746.8|32596.8|27
1623212450000|2021-06-09 04:20:50|32747.1|32597.1|32741.4|32591.4|32747.1|32597.1|32730.9|32580.9|32
1623212460000|2021-06-09 04:21:00|32740.1|32590.1|32758.6|32608.6|32758.6|32608.6|32736|32586|30
1623212470000|2021-06-09 04:21:10|32758.8|32608.8|32749|32599|32769.8|32619.8|32749|32599|32
1623212480000|2021-06-09 04:21:20|32748|32598|32743.5|32593.5|32748|32598|32740|32590|35
1623212490000|2021-06-09 04:21:30|32743.6|32593.6|32737.7|32587.7|32744.2|32594.2|32733.6|32583.6|31
1623212500000|2021-06-09 04:21:40|32736.4|32586.4|32719|32569|32739.4|32589.4|32719|32569|32
1623212510000|2021-06-09 04:21:50|32718.8|32568.8|32695.3|32545.3|32718.8|32568.8|32695.3|32545.3|29
1623212520000|2021-06-09 04:22:00|32695.9|32545.9|32727.1|32577.1|32727.1|32577.1|32690.1|32540.1|27
1623212530000|2021-06-09 04:22:10|32727.2|32577.2|32696.9|32546.9|32728.1|32578.1|32696.9|32546.9|32
1623212540000|2021-06-09 04:22:20|32696.8|32546.8|32687.4|32537.4|32703.9|32553.9|32687.4|32537.4|35
1623212550000|2021-06-09 04:22:30|32690.4|32540.4|32673.7|32523.7|32690.9|32540.9|32654.8|32504.8|30
1623212560000|2021-06-09 04:22:40|32673.6|32523.6|32689.2|32539.2|32693|32543|32673.2|32523.2|38
1623212570000|2021-06-09 04:22:50|32682.8|32532.8|32663.7|32513.7|32686.1|32536.1|32661.1|32511.1|39
1623212580000|2021-06-09 04:23:00|32664|32514|32662.3|32512.3|32681.4|32531.4|32661.5|32511.5|39
1623212590000|2021-06-09 04:23:10|32663.1|32513.1|32680.5|32530.5|32683.3|32533.3|32663.1|32513.1|37
1623212600000|2021-06-09 04:23:20|32678.6|32528.6|32677.7|32527.7|32682.1|32532.1|32671.4|32521.4|34
1623212610000|2021-06-09 04:23:30|32678.2|32528.2|32679.1|32529.1|32681.7|32531.7|32675.2|32525.2|28
1623212620000|2021-06-09 04:23:40|32678.2|32528.2|32665.3|32515.3|32681.7|32531.7|32665.3|32515.3|36
1623212630000|2021-06-09 04:23:50|32665.8|32515.8|32649.8|32499.8|32665.8|32515.8|32646.1|32496.1|31
1623212640000|2021-06-09 04:24:00|32649.7|32499.7|32669.7|32519.7|32669.7|32519.7|32647.2|32497.2|32
1623212650000|2021-06-09 04:24:10|32668.1|32518.1|32679.5|32529.5|32682.7|32532.7|32668.1|32518.1|11
1623212660000|2021-06-09 04:24:20|32677.7|32527.7|32683.7|32533.7|32685.7|32535.7|32674.6|32524.6|27
1623212670000|2021-06-09 04:24:30|32688.2|32538.2|32675.9|32525.9|32688.2|32538.2|32675.9|32525.9|31
1623212680000|2021-06-09 04:24:40|32675.3|32525.3|32669.8|32519.8|32675.5|32525.5|32668.1|32518.1|37
1623212690000|2021-06-09 04:24:50|32670.4|32520.4|32670|32520|32672.2|32522.2|32664.5|32514.5|32
1623212700000|2021-06-09 04:25:00|32668.1|32518.1|32672|32522|32672.3|32522.3|32665.5|32515.5|37
1623212710000|2021-06-09 04:25:10|32672.3|32522.3|32682.6|32532.6|32684.7|32534.7|32672.3|32522.3|37
1623212720000|2021-06-09 04:25:20|32680|32530|32678.4|32528.4|32695.5|32545.5|32674|32524|38
1623212730000|2021-06-09 04:25:30|32680|32530|32690.7|32540.7|32694.2|32544.2|32680|32530|28
1623212740000|2021-06-09 04:25:40|32690.6|32540.6|32696.1|32546.1|32696.6|32546.6|32687.9|32537.9|19
1623212750000|2021-06-09 04:25:50|32695.9|32545.9|32726.3|32576.3|32726.5|32576.5|32695.6|32545.6|35
1623212760000|2021-06-09 04:26:00|32725.6|32575.6|32738.7|32588.7|32738.7|32588.7|32723.1|32573.1|30
1623212770000|2021-06-09 04:26:10|32738.9|32588.9|32744.7|32594.7|32747.8|32597.8|32735.4|32585.4|35
1623212780000|2021-06-09 04:26:20|32743.5|32593.5|32707.1|32557.1|32743.5|32593.5|32702.9|32552.9|36
1623212790000|2021-06-09 04:26:30|32707.4|32557.4|32710.8|32560.8|32716.3|32566.3|32699.9|32549.9|30
1623212800000|2021-06-09 04:26:40|32706.4|32556.4|32730|32580|32730|32580|32706.4|32556.4|36
1623212810000|2021-06-09 04:26:50|32729.4|32579.4|32728|32578|32731.6|32581.6|32721.6|32571.6|33
1623212820000|2021-06-09 04:27:00|32727|32577|32734.2|32584.2|32736.9|32586.9|32722|32572|37
1623212830000|2021-06-09 04:27:10|32734|32584|32734.7|32584.7|32735.9|32585.9|32729.2|32579.2|28
1623212840000|2021-06-09 04:27:20|32735|32585|32720.8|32570.8|32736.6|32586.6|32720.7|32570.7|25
1623212850000|2021-06-09 04:27:30|32720.3|32570.3|32708.1|32558.1|32723.4|32573.4|32707.5|32557.5|29
1623212860000|2021-06-09 04:27:40|32708.2|32558.2|32723.4|32573.4|32723.4|32573.4|32704.4|32554.4|32
1623212870000|2021-06-09 04:27:50|32720|32570|32730.9|32580.9|32732.5|32582.5|32720|32570|34
1623212880000|2021-06-09 04:28:00|32730.6|32580.6|32710.1|32560.1|32730.9|32580.9|32709.6|32559.6|34
1623212890000|2021-06-09 04:28:10|32708.9|32558.9|32722.7|32572.7|32722.7|32572.7|32707.4|32557.4|15
1623212900000|2021-06-09 04:28:20|32721.6|32571.6|32725.6|32575.6|32725.7|32575.7|32713.5|32563.5|32
1623212910000|2021-06-09 04:28:30|32725.7|32575.7|32731.9|32581.9|32735.4|32585.4|32725.4|32575.4|26
1623212920000|2021-06-09 04:28:40|32732.9|32582.9|32734.9|32584.9|32734.9|32584.9|32725.2|32575.2|33
1623212930000|2021-06-09 04:28:50|32735.4|32585.4|32723.7|32573.7|32735.9|32585.9|32723.7|32573.7|27
1623212940000|2021-06-09 04:29:00|32723.4|32573.4|32741.9|32591.9|32741.9|32591.9|32722.9|32572.9|32
1623212950000|2021-06-09 04:29:10|32747.5|32597.5|32762.4|32612.4|32784.4|32634.4|32746.3|32596.3|36
1623212960000|2021-06-09 04:29:20|32762.8|32612.8|32749.3|32599.3|32764.2|32614.2|32742.3|32592.3|33
1623212970000|2021-06-09 04:29:30|32750|32600|32747.8|32597.8|32752.1|32602.1|32744.5|32594.5|35
1623212980000|2021-06-09 04:29:40|32748.2|32598.2|32751.1|32601.1|32754|32604|32744.2|32594.2|23
1623212990000|2021-06-09 04:29:50|32751|32601|32739.5|32589.5|32751|32601|32738.7|32588.7|34
1623213000000|2021-06-09 04:30:00|32743.2|32593.2|32730.1|32580.1|32743.2|32593.2|32729.3|32579.3|27
1623213010000|2021-06-09 04:30:10|32729.8|32579.8|32721.3|32571.3|32731.4|32581.4|32716.5|32566.5|29
1623213020000|2021-06-09 04:30:20|32721.7|32571.7|32751.7|32601.7|32751.7|32601.7|32721.7|32571.7|34
1623213030000|2021-06-09 04:30:30|32752|32602|32780.6|32630.6|32782.6|32632.6|32749.7|32599.7|39
1623213040000|2021-06-09 04:30:40|32781|32631|32785.1|32635.1|32789.3|32639.3|32780.3|32630.3|36
1623213050000|2021-06-09 04:30:50|32786.8|32636.8|32814.5|32664.5|32814.5|32664.5|32786.8|32636.8|34
1623213060000|2021-06-09 04:31:00|32814.7|32664.7|32787.9|32637.9|32814.7|32664.7|32787.9|32637.9|35
1623213070000|2021-06-09 04:31:10|32791.1|32641.1|32789.3|32639.3|32794|32644|32786.2|32636.2|28
1623213080000|2021-06-09 04:31:20|32790.7|32640.7|32802.1|32652.1|32802.9|32652.9|32790.7|32640.7|29
1623213090000|2021-06-09 04:31:30|32802.2|32652.2|32814.7|32664.7|32814.7|32664.7|32801.5|32651.5|25
1623213100000|2021-06-09 04:31:40|32814|32664|32809.9|32659.9|32816.2|32666.2|32809.2|32659.2|23
1623213110000|2021-06-09 04:31:50|32811.2|32661.2|32836.4|32686.4|32836.4|32686.4|32811.2|32661.2|19
1623213120000|2021-06-09 04:32:00|32837|32687|32825.2|32675.2|32837.1|32687.1|32825.2|32675.2|31
1623213130000|2021-06-09 04:32:10|32824.4|32674.4|32802.8|32652.8|32825.7|32675.7|32802.8|32652.8|27
1623213140000|2021-06-09 04:32:20|32803.2|32653.2|32795.4|32645.4|32817|32667|32793.6|32643.6|35
1623213150000|2021-06-09 04:32:30|32795.2|32645.2|32790.4|32640.4|32795.2|32645.2|32786.5|32636.5|30
1623213160000|2021-06-09 04:32:40|32791|32641|32798.8|32648.8|32801.1|32651.1|32789.1|32639.1|29
1623213170000|2021-06-09 04:32:50|32798.6|32648.6|32790.8|32640.8|32798.7|32648.7|32790.8|32640.8|30
1623213180000|2021-06-09 04:33:00|32790.7|32640.7|32804.8|32654.8|32804.8|32654.8|32790.7|32640.7|26
1623213190000|2021-06-09 04:33:10|32804.3|32654.3|32804.9|32654.9|32808.2|32658.2|32800.3|32650.3|31
1623213200000|2021-06-09 04:33:20|32804.4|32654.4|32804.4|32654.4|32812.3|32662.3|32802|32652|36
1623213210000|2021-06-09 04:33:30|32804.1|32654.1|32820.5|32670.5|32820.5|32670.5|32802|32652|29
1623213220000|2021-06-09 04:33:40|32820.3|32670.3|32818.6|32668.6|32821.2|32671.2|32818.6|32668.6|21
1623213230000|2021-06-09 04:33:50|32818.5|32668.5|32821.6|32671.6|32823.6|32673.6|32807.2|32657.2|31
1623213240000|2021-06-09 04:34:00|32822.6|32672.6|32826|32676|32829.6|32679.6|32822.6|32672.6|17
1623213250000|2021-06-09 04:34:10|32824.9|32674.9|32816.8|32666.8|32824.9|32674.9|32814.8|32664.8|27
1623213260000|2021-06-09 04:34:20|32816.5|32666.5|32826.2|32676.2|32826.3|32676.3|32816.5|32666.5|25
1623213270000|2021-06-09 04:34:30|32826.3|32676.3|32825.2|32675.2|32826.8|32676.8|32824.3|32674.3|22
1623213280000|2021-06-09 04:34:40|32825.3|32675.3|32825.7|32675.7|32826.6|32676.6|32825.1|32675.1|11
1623213290000|2021-06-09 04:34:50|32825.5|32675.5|32827.1|32677.1|32827.3|32677.3|32825|32675|25
1623213300000|2021-06-09 04:35:00|32827.4|32677.4|32826.8|32676.8|32827.6|32677.6|32814.1|32664.1|35
1623213310000|2021-06-09 04:35:10|32825.1|32675.1|32828.3|32678.3|32831.4|32681.4|32825.1|32675.1|33
1623213320000|2021-06-09 04:35:20|32828|32678|32815.6|32665.6|32828.3|32678.3|32815.2|32665.2|29
1623213330000|2021-06-09 04:35:30|32816.5|32666.5|32825.8|32675.8|32828|32678|32816|32666|32
1623213340000|2021-06-09 04:35:40|32826.8|32676.8|32831.5|32681.5|32832.4|32682.4|32826.8|32676.8|34
1623213350000|2021-06-09 04:35:50|32831.7|32681.7|32840.6|32690.6|32840.6|32690.6|32829.7|32679.7|26
1623213360000|2021-06-09 04:36:00|32840.3|32690.3|32843.4|32693.4|32843.4|32693.4|32826.1|32676.1|34
1623213370000|2021-06-09 04:36:10|32843.5|32693.5|32858.3|32708.3|32859.3|32709.3|32843.4|32693.4|37
1623213380000|2021-06-09 04:36:20|32858.8|32708.8|32863|32713|32863.2|32713.2|32858.8|32708.8|32
1623213390000|2021-06-09 04:36:30|32863.1|32713.1|32877.2|32727.2|32879|32729|32863.1|32713.1|32
1623213400000|2021-06-09 04:36:40|32876.9|32726.9|32873.8|32723.8|32876.9|32726.9|32864.3|32714.3|36
1623213410000|2021-06-09 04:36:50|32873.9|32723.9|32885.7|32735.7|32886.6|32736.6|32872.8|32722.8|23
1623213420000|2021-06-09 04:37:00|32885.3|32735.3|32894.9|32744.9|32895|32745|32878.7|32728.7|31
1623213430000|2021-06-09 04:37:10|32893.6|32743.6|32932.3|32782.3|32932.3|32782.3|32892.9|32742.9|29
1623213440000|2021-06-09 04:37:20|32932.9|32782.9|32929.8|32779.8|32932.9|32782.9|32920.8|32770.8|31
1623213450000|2021-06-09 04:37:30|32930|32780|32916.2|32766.2|32930.9|32780.9|32916.2|32766.2|35
1623213460000|2021-06-09 04:37:40|32915.6|32765.6|32900.6|32750.6|32920.7|32770.7|32900.6|32750.6|31
1623213470000|2021-06-09 04:37:50|32899.7|32749.7|32898.8|32748.8|32901.9|32751.9|32896.8|32746.8|27
1623213480000|2021-06-09 04:38:00|32898.9|32748.9|32901|32751|32914.3|32764.3|32898.9|32748.9|33
1623213490000|2021-06-09 04:38:10|32901.2|32751.2|32889.7|32739.7|32904.2|32754.2|32884|32734|27
1623213500000|2021-06-09 04:38:20|32885.5|32735.5|32871.4|32721.4|32890|32740|32867.5|32717.5|34
1623213510000|2021-06-09 04:38:30|32871.8|32721.8|32882|32732|32886.6|32736.6|32865.5|32715.5|36
1623213520000|2021-06-09 04:38:40|32882.7|32732.7|32865.7|32715.7|32885.4|32735.4|32865.7|32715.7|36
1623213530000|2021-06-09 04:38:50|32864.3|32714.3|32873.6|32723.6|32873.7|32723.7|32862.1|32712.1|30
1623213540000|2021-06-09 04:39:00|32874.2|32724.2|32872.5|32722.5|32877|32727|32872.4|32722.4|27
1623213550000|2021-06-09 04:39:10|32872.6|32722.6|32887.7|32737.7|32888.2|32738.2|32872.2|32722.2|34
1623213560000|2021-06-09 04:39:20|32887.1|32737.1|32881.3|32731.3|32889.8|32739.8|32881.3|32731.3|25
1623213570000|2021-06-09 04:39:30|32880|32730|32878.1|32728.1|32880|32730|32875.6|32725.6|24
1623213580000|2021-06-09 04:39:40|32878.2|32728.2|32880.6|32730.6|32881.2|32731.2|32878.2|32728.2|21
1623213590000|2021-06-09 04:39:50|32881.5|32731.5|32872.6|32722.6|32881.5|32731.5|32872.6|32722.6|16
1623213600000|2021-06-09 04:40:00|32872.5|32722.5|32872.5|32722.5|32874.6|32724.6|32870.5|32720.5|28
1623213610000|2021-06-09 04:40:10|32872.7|32722.7|32877.4|32727.4|32878.5|32728.5|32872.7|32722.7|18
1623213620000|2021-06-09 04:40:20|32877|32727|32882.1|32732.1|32882.1|32732.1|32876.9|32726.9|18
1623213630000|2021-06-09 04:40:30|32882.3|32732.3|32881.5|32731.5|32887|32737|32880.8|32730.8|26
1623213640000|2021-06-09 04:40:40|32881.3|32731.3|32887.2|32737.2|32887.2|32737.2|32880.8|32730.8|13
1623213650000|2021-06-09 04:40:50|32886.7|32736.7|32888.7|32738.7|32890|32740|32886.7|32736.7|14
1623213660000|2021-06-09 04:41:00|32887.8|32737.8|32888.7|32738.7|32891|32741|32887.8|32737.8|18
1623213670000|2021-06-09 04:41:10|32888.8|32738.8|32892.1|32742.1|32892.1|32742.1|32888.8|32738.8|14
1623213680000|2021-06-09 04:41:20|32892|32742|32897.8|32747.8|32898.8|32748.8|32892|32742|21
1623213690000|2021-06-09 04:41:30|32898.2|32748.2|32903.4|32753.4|32903.4|32753.4|32897.5|32747.5|27
1623213700000|2021-06-09 04:41:40|32903.5|32753.5|32906.7|32756.7|32916.3|32766.3|32903.5|32753.5|31
1623213710000|2021-06-09 04:41:50|32908.1|32758.1|32889.6|32739.6|32908.3|32758.3|32886.9|32736.9|29
1623213720000|2021-06-09 04:42:00|32889.3|32739.3|32877.7|32727.7|32890.6|32740.6|32877.6|32727.6|31
1623213730000|2021-06-09 04:42:10|32877.3|32727.3|32861.1|32711.1|32879|32729|32861.1|32711.1|29
1623213740000|2021-06-09 04:42:20|32860.2|32710.2|32870.2|32720.2|32870.2|32720.2|32856.7|32706.7|27
1623213750000|2021-06-09 04:42:30|32870.3|32720.3|32860.7|32710.7|32871|32721|32860.7|32710.7|33
1623213760000|2021-06-09 04:42:40|32859|32709|32847.9|32697.9|32859.7|32709.7|32847.9|32697.9|35
1623213770000|2021-06-09 04:42:50|32848|32698|32842.8|32692.8|32848|32698|32830.9|32680.9|33
1623213780000|2021-06-09 04:43:00|32841.2|32691.2|32824.7|32674.7|32842.7|32692.7|32824.7|32674.7|35
1623213790000|2021-06-09 04:43:10|32822.2|32672.2|32811.1|32661.1|32822.2|32672.2|32802.2|32652.2|39
1623213800000|2021-06-09 04:43:20|32810.7|32660.7|32819.7|32669.7|32832.7|32682.7|32810.7|32660.7|39
1623213810000|2021-06-09 04:43:30|32820.2|32670.2|32835.3|32685.3|32839.2|32689.2|32820.2|32670.2|35
1623213820000|2021-06-09 04:43:40|32834.4|32684.4|32834.8|32684.8|32835.2|32685.2|32832.1|32682.1|23
1623213830000|2021-06-09 04:43:50|32835|32685|32847.5|32697.5|32857.3|32707.3|32834.8|32684.8|33
1623213840000|2021-06-09 04:44:00|32849.8|32699.8|32851.8|32701.8|32856|32706|32849.2|32699.2|29
1623213850000|2021-06-09 04:44:10|32851.6|32701.6|32828.4|32678.4|32851.6|32701.6|32827.9|32677.9|31
1623213860000|2021-06-09 04:44:20|32829|32679|32819.9|32669.9|32831|32681|32818.5|32668.5|29
1623213870000|2021-06-09 04:44:30|32821.9|32671.9|32798.6|32648.6|32821.9|32671.9|32798.6|32648.6|19
1623213880000|2021-06-09 04:44:40|32798.7|32648.7|32803.8|32653.8|32806.7|32656.7|32798.2|32648.2|30
1623213890000|2021-06-09 04:44:50|32803.7|32653.7|32803.8|32653.8|32805.1|32655.1|32802.9|32652.9|18
1623213900000|2021-06-09 04:45:00|32802.8|32652.8|32810.2|32660.2|32810.2|32660.2|32802.7|32652.7|14
1623213910000|2021-06-09 04:45:10|32810.1|32660.1|32825.2|32675.2|32826.3|32676.3|32810.1|32660.1|35
1623213920000|2021-06-09 04:45:20|32823.7|32673.7|32835.8|32685.8|32835.8|32685.8|32821.2|32671.2|32
1623213930000|2021-06-09 04:45:30|32834.9|32684.9|32832.9|32682.9|32837.8|32687.8|32832.9|32682.9|30
1623213940000|2021-06-09 04:45:40|32832.2|32682.2|32855.3|32705.3|32855.3|32705.3|32830.7|32680.7|35
1623213950000|2021-06-09 04:45:50|32859.1|32709.1|32852.2|32702.2|32859.1|32709.1|32845.1|32695.1|32
1623213960000|2021-06-09 04:46:00|32855.9|32705.9|32878.7|32728.7|32878.7|32728.7|32854.2|32704.2|32
1623213970000|2021-06-09 04:46:10|32879.3|32729.3|32885|32735|32887.6|32737.6|32878.5|32728.5|25
1623213980000|2021-06-09 04:46:20|32884.8|32734.8|32894.5|32744.5|32894.7|32744.7|32884.8|32734.8|21
1623213990000|2021-06-09 04:46:30|32893.9|32743.9|32894|32744|32896.2|32746.2|32889.8|32739.8|21
1623214000000|2021-06-09 04:46:40|32894.1|32744.1|32880.6|32730.6|32895.3|32745.3|32880.6|32730.6|22
1623214010000|2021-06-09 04:46:50|32879.1|32729.1|32885.7|32735.7|32888.3|32738.3|32871.7|32721.7|31
1623214020000|2021-06-09 04:47:00|32887.3|32737.3|32889.9|32739.9|32891.1|32741.1|32887.3|32737.3|27
1623214030000|2021-06-09 04:47:10|32890.7|32740.7|32887.9|32737.9|32891.3|32741.3|32887.1|32737.1|22
1623214040000|2021-06-09 04:47:20|32889.3|32739.3|32871.2|32721.2|32890.6|32740.6|32869.2|32719.2|28
1623214050000|2021-06-09 04:47:30|32870.4|32720.4|32882.7|32732.7|32884|32734|32868.8|32718.8|32
1623214060000|2021-06-09 04:47:40|32881.6|32731.6|32882|32732|32883.4|32733.4|32881.2|32731.2|29
1623214070000|2021-06-09 04:47:50|32882.5|32732.5|32902.2|32752.2|32902.2|32752.2|32881.6|32731.6|31
1623214080000|2021-06-09 04:48:00|32904.4|32754.4|32923.2|32773.2|32925.2|32775.2|32904.3|32754.3|37
1623214090000|2021-06-09 04:48:10|32923.5|32773.5|32945.1|32795.1|32945.1|32795.1|32922.5|32772.5|32
1623214100000|2021-06-09 04:48:20|32950.6|32800.6|32936.9|32786.9|32952.4|32802.4|32924.6|32774.6|29
1623214110000|2021-06-09 04:48:30|32936.8|32786.8|32935.7|32785.7|32947.1|32797.1|32935.7|32785.7|23
1623214120000|2021-06-09 04:48:40|32936.7|32786.7|32934.3|32784.3|32938.5|32788.5|32934.3|32784.3|26
1623214130000|2021-06-09 04:48:50|32934.4|32784.4|32929.5|32779.5|32934.4|32784.4|32913.9|32763.9|25
1623214140000|2021-06-09 04:49:00|32935.3|32785.3|32932.2|32782.2|32936.1|32786.1|32923.7|32773.7|31
1623214150000|2021-06-09 04:49:10|32932|32782|32925.8|32775.8|32932|32782|32916.7|32766.7|36
1623214160000|2021-06-09 04:49:20|32925.5|32775.5|32928.6|32778.6|32930.7|32780.7|32925.5|32775.5|34
1623214170000|2021-06-09 04:49:30|32928.5|32778.5|32933|32783|32933|32783|32926.8|32776.8|34
1623214180000|2021-06-09 04:49:40|32932.7|32782.7|32936.5|32786.5|32936.5|32786.5|32932.7|32782.7|27
1623214190000|2021-06-09 04:49:50|32936|32786|32933.4|32783.4|32937.5|32787.5|32933.4|32783.4|33
1623214200000|2021-06-09 04:50:00|32933.2|32783.2|32904|32754|32935.1|32785.1|32904|32754|31
1623214210000|2021-06-09 04:50:10|32901.5|32751.5|32900.5|32750.5|32907|32757|32894.7|32744.7|37
1623214220000|2021-06-09 04:50:20|32900.7|32750.7|32895.4|32745.4|32903.3|32753.3|32895|32745|23
1623214230000|2021-06-09 04:50:30|32896.4|32746.4|32900.1|32750.1|32903.8|32753.8|32889.5|32739.5|22
1623214240000|2021-06-09 04:50:40|32894.4|32744.4|32897.8|32747.8|32898.4|32748.4|32893.5|32743.5|18
1623214250000|2021-06-09 04:50:50|32898.1|32748.1|32896.5|32746.5|32898.5|32748.5|32895.5|32745.5|31
1623214260000|2021-06-09 04:51:00|32897.9|32747.9|32914.9|32764.9|32916|32766|32897.9|32747.9|31
1623214270000|2021-06-09 04:51:10|32913.1|32763.1|32917.8|32767.8|32917.8|32767.8|32908|32758|27
1623214280000|2021-06-09 04:51:20|32917.7|32767.7|32907.4|32757.4|32917.7|32767.7|32901.6|32751.6|25
1623214290000|2021-06-09 04:51:30|32907.7|32757.7|32910.2|32760.2|32920.1|32770.1|32907.7|32757.7|36
1623214300000|2021-06-09 04:51:40|32910.1|32760.1|32907.8|32757.8|32910.2|32760.2|32907.4|32757.4|21
1623214310000|2021-06-09 04:51:50|32908|32758|32914.8|32764.8|32915.7|32765.7|32907.2|32757.2|24
1623214320000|2021-06-09 04:52:00|32914.7|32764.7|32894.2|32744.2|32914.9|32764.9|32894.2|32744.2|38
1623214330000|2021-06-09 04:52:10|32893.2|32743.2|32892.9|32742.9|32898.9|32748.9|32892.2|32742.2|25
1623214340000|2021-06-09 04:52:20|32893.1|32743.1|32885.5|32735.5|32899.1|32749.1|32885.5|32735.5|31
1623214350000|2021-06-09 04:52:30|32885|32735|32890|32740|32890|32740|32884.7|32734.7|32
1623214360000|2021-06-09 04:52:40|32890.3|32740.3|32898.2|32748.2|32898.2|32748.2|32890|32740|33
1623214370000|2021-06-09 04:52:50|32899.8|32749.8|32901.5|32751.5|32903.5|32753.5|32899.7|32749.7|35
1623214380000|2021-06-09 04:53:00|32901.7|32751.7|32908.1|32758.1|32910.2|32760.2|32901.2|32751.2|26
1623214390000|2021-06-09 04:53:10|32907.4|32757.4|32900.3|32750.3|32908.5|32758.5|32900.3|32750.3|32
1623214400000|2021-06-09 04:53:20|32899.9|32749.9|32899.8|32749.8|32902.2|32752.2|32898.6|32748.6|30
1623214410000|2021-06-09 04:53:30|32899.6|32749.6|32909.2|32759.2|32909.5|32759.5|32899|32749|30
1623214420000|2021-06-09 04:53:40|32909.3|32759.3|32904.8|32754.8|32913.6|32763.6|32904.8|32754.8|27
1623214430000|2021-06-09 04:53:50|32903.4|32753.4|32906.4|32756.4|32906.4|32756.4|32898.9|32748.9|24
1623214440000|2021-06-09 04:54:00|32904.7|32754.7|32917.8|32767.8|32919.2|32769.2|32904.7|32754.7|22
1623214450000|2021-06-09 04:54:10|32918|32768|32925.6|32775.6|32925.9|32775.9|32915.7|32765.7|27
1623214460000|2021-06-09 04:54:20|32925.2|32775.2|32937.5|32787.5|32944.6|32794.6|32924.7|32774.7|37
1623214470000|2021-06-09 04:54:30|32940.4|32790.4|32951.9|32801.9|32952.6|32802.6|32939.8|32789.8|30
1623214480000|2021-06-09 04:54:40|32953.6|32803.6|32955.2|32805.2|32956.4|32806.4|32953|32803|25
1623214490000|2021-06-09 04:54:50|32955|32805|32946.8|32796.8|32961|32811|32946.3|32796.3|29
1623214500000|2021-06-09 04:55:00|32944.4|32794.4|32966.5|32816.5|32966.5|32816.5|32941.4|32791.4|33
1623214510000|2021-06-09 04:55:10|32970.2|32820.2|33012.3|32862.3|33012.3|32862.3|32969.7|32819.7|33
1623214520000|2021-06-09 04:55:20|33009.8|32859.8|33001.8|32851.8|33020.3|32870.3|33001.8|32851.8|36
1623214530000|2021-06-09 04:55:30|32999.8|32849.8|32993.3|32843.3|33001.3|32851.3|32993.3|32843.3|35
1623214540000|2021-06-09 04:55:40|32993.5|32843.5|33011.7|32861.7|33014.3|32864.3|32993.5|32843.5|37
1623214550000|2021-06-09 04:55:50|33011.8|32861.8|33008.3|32858.3|33011.8|32861.8|33002.7|32852.7|32
1623214560000|2021-06-09 04:56:00|33007.1|32857.1|33004.8|32854.8|33007.4|32857.4|32998.8|32848.8|33
1623214570000|2021-06-09 04:56:10|33004.4|32854.4|33001.9|32851.9|33005.3|32855.3|33001.7|32851.7|24
1623214580000|2021-06-09 04:56:20|32998.5|32848.5|33001.3|32851.3|33002.6|32852.6|32992.5|32842.5|28
1623214590000|2021-06-09 04:56:30|33001.5|32851.5|33007.4|32857.4|33007.4|32857.4|32998|32848|30
1623214600000|2021-06-09 04:56:40|33006.2|32856.2|33030.8|32880.8|33032.9|32882.9|33006.2|32856.2|37
1623214610000|2021-06-09 04:56:50|33030.7|32880.7|33037.9|32887.9|33038.7|32888.7|33029.8|32879.8|35
1623214620000|2021-06-09 04:57:00|33038.1|32888.1|33027.3|32877.3|33038.1|32888.1|33026.5|32876.5|36
1623214630000|2021-06-09 04:57:10|33026.3|32876.3|33025.9|32875.9|33029.2|32879.2|33014.4|32864.4|37
1623214640000|2021-06-09 04:57:20|33030.2|32880.2|33035|32885|33040.6|32890.6|33029.7|32879.7|37
1623214650000|2021-06-09 04:57:30|33035.3|32885.3|33036.7|32886.7|33037.4|32887.4|33035|32885|30
1623214660000|2021-06-09 04:57:40|33033.7|32883.7|33023.8|32873.8|33033.7|32883.7|33021|32871|26
1623214670000|2021-06-09 04:57:50|33022|32872|33017.6|32867.6|33025.1|32875.1|33015.5|32865.5|22
1623214680000|2021-06-09 04:58:00|33018|32868|33031.6|32881.6|33037.7|32887.7|33017.8|32867.8|32
1623214690000|2021-06-09 04:58:10|33033.2|32883.2|33037.8|32887.8|33038.8|32888.8|33030.3|32880.3|32
1623214700000|2021-06-09 04:58:20|33037.5|32887.5|33021.5|32871.5|33041.4|32891.4|33015.5|32865.5|30
1623214710000|2021-06-09 04:58:30|33021.4|32871.4|33021.5|32871.5|33029.8|32879.8|33019.9|32869.9|27
1623214720000|2021-06-09 04:58:40|33020.6|32870.6|33030.9|32880.9|33030.9|32880.9|33020.5|32870.5|16
1623214730000|2021-06-09 04:58:50|33030.5|32880.5|33026.8|32876.8|33031.6|32881.6|33026|32876|22
1623214740000|2021-06-09 04:59:00|33026.6|32876.6|33027.2|32877.2|33027.2|32877.2|33021.2|32871.2|19
1623214750000|2021-06-09 04:59:10|33030.4|32880.4|33053.1|32903.1|33053.1|32903.1|33028|32878|32
1623214760000|2021-06-09 04:59:20|33056|32906|33046.9|32896.9|33066.3|32916.3|33034.5|32884.5|34
1623214770000|2021-06-09 04:59:30|33047.7|32897.7|33059.7|32909.7|33062.3|32912.3|33035.6|32885.6|38
1623214780000|2021-06-09 04:59:40|33059.8|32909.8|33061|32911|33062.4|32912.4|33058.8|32908.8|20
1623214790000|2021-06-09 04:59:50|33061.1|32911.1|33064.8|32914.8|33074|32924|33060.3|32910.3|36
1623214800000|2021-06-09 05:00:00|33065.3|32915.3|33040.5|32890.5|33068.8|32918.8|33040.5|32890.5|35
1623214810000|2021-06-09 05:00:10|33040.1|32890.1|33028.6|32878.6|33040.1|32890.1|33024.8|32874.8|33
1623214820000|2021-06-09 05:00:20|33025.6|32875.6|33029.2|32879.2|33032.6|32882.6|33016.6|32866.6|36
1623214830000|2021-06-09 05:00:30|33029.5|32879.5|33014.9|32864.9|33029.5|32879.5|33012.7|32862.7|34
1623214840000|2021-06-09 05:00:40|33014.8|32864.8|33020|32870|33020|32870|33013.2|32863.2|34
1623214850000|2021-06-09 05:00:50|33021.4|32871.4|33029.2|32879.2|33038.2|32888.2|33021.4|32871.4|39
1623214860000|2021-06-09 05:01:00|33027.4|32877.4|33032.6|32882.6|33034.8|32884.8|33024.6|32874.6|33
1623214870000|2021-06-09 05:01:10|33033|32883|33047|32897|33047|32897|33031.1|32881.1|36
1623214880000|2021-06-09 05:01:20|33047.9|32897.9|33041.1|32891.1|33051.1|32901.1|33036.3|32886.3|34
1623214890000|2021-06-09 05:01:30|33041.3|32891.3|33043.8|32893.8|33044.9|32894.9|33041.3|32891.3|22
1623214900000|2021-06-09 05:01:40|33043.7|32893.7|33043.7|32893.7|33045.3|32895.3|33043.7|32893.7|16
1623214910000|2021-06-09 05:01:50|33043|32893|33025.1|32875.1|33043|32893|33024.2|32874.2|30
1623214920000|2021-06-09 05:02:00|33025.3|32875.3|33021.9|32871.9|33025.4|32875.4|33021.2|32871.2|22
1623214930000|2021-06-09 05:02:10|33022.6|32872.6|33033|32883|33034.1|32884.1|33021.8|32871.8|22
1623214940000|2021-06-09 05:02:20|33032.3|32882.3|33034.8|32884.8|33039.5|32889.5|33029.4|32879.4|33
1623214950000|2021-06-09 05:02:30|33035.9|32885.9|33046.2|32896.2|33047.8|32897.8|33035.9|32885.9|37
1623214960000|2021-06-09 05:02:40|33047.7|32897.7|33059.8|32909.8|33060|32910|33043.6|32893.6|31
1623214970000|2021-06-09 05:02:50|33060.4|32910.4|33069.5|32919.5|33079.1|32929.1|33060.4|32910.4|33
1623214980000|2021-06-09 05:03:00|33070.5|32920.5|33080.8|32930.8|33082.6|32932.6|33070|32920|26
1623214990000|2021-06-09 05:03:10|33082.5|32932.5|33115.3|32965.3|33131.8|32981.8|33080.8|32930.8|38
1623215000000|2021-06-09 05:03:20|33114.9|32964.9|33139.5|32989.5|33139.5|32989.5|33113.4|32963.4|37
1623215010000|2021-06-09 05:03:30|33140.3|32990.3|33130.9|32980.9|33143.7|32993.7|33128.2|32978.2|31
1623215020000|2021-06-09 05:03:40|33134.1|32984.1|33180.9|33030.9|33181.5|33031.5|33134.1|32984.1|36
1623215030000|2021-06-09 05:03:50|33178.5|33028.5|33167.5|33017.5|33181.1|33031.1|33166.2|33016.2|37
1623215040000|2021-06-09 05:04:00|33168.8|33018.8|33188.2|33038.2|33188.2|33038.2|33168.8|33018.8|31
1623215050000|2021-06-09 05:04:10|33188|33038|33158.8|33008.8|33188.2|33038.2|33158.8|33008.8|31
1623215060000|2021-06-09 05:04:20|33161.1|33011.1|33158.8|33008.8|33179.9|33029.9|33158.8|33008.8|40
1623215070000|2021-06-09 05:04:30|33156.2|33006.2|33160.1|33010.1|33161.1|33011.1|33140|32990|38
1623215080000|2021-06-09 05:04:40|33160.5|33010.5|33153|33003|33164.3|33014.3|33153|33003|26
1623215090000|2021-06-09 05:04:50|33148.7|32998.7|33160.2|33010.2|33162.4|33012.4|33148.7|32998.7|35
1623215100000|2021-06-09 05:05:00|33161.5|33011.5|33164.6|33014.6|33166.3|33016.3|33159.8|33009.8|29
1623215110000|2021-06-09 05:05:10|33164.5|33014.5|33182.5|33032.5|33183.1|33033.1|33164.5|33014.5|27
1623215120000|2021-06-09 05:05:20|33183.6|33033.6|33182.1|33032.1|33189.9|33039.9|33179.2|33029.2|34
1623215130000|2021-06-09 05:05:30|33182.7|33032.7|33181.2|33031.2|33183.3|33033.3|33174.9|33024.9|33
1623215140000|2021-06-09 05:05:40|33180.8|33030.8|33186.4|33036.4|33188.6|33038.6|33180.8|33030.8|17
1623215150000|2021-06-09 05:05:50|33185.9|33035.9|33191.1|33041.1|33191.3|33041.3|33185.9|33035.9|24
1623215160000|2021-06-09 05:06:00|33190.4|33040.4|33202.4|33052.4|33202.5|33052.5|33190.4|33040.4|26
1623215170000|2021-06-09 05:06:10|33211.3|33061.3|33208.5|33058.5|33211.3|33061.3|33200.9|33050.9|32
1623215180000|2021-06-09 05:06:20|33207.9|33057.9|33230.4|33080.4|33240.4|33090.4|33201.4|33051.4|40
1623215190000|2021-06-09 05:06:30|33228.9|33078.9|33227.5|33077.5|33234|33084|33222.9|33072.9|36
1623215200000|2021-06-09 05:06:40|33227.8|33077.8|33221|33071|33227.8|33077.8|33219|33069|34
1623215210000|2021-06-09 05:06:50|33218.9|33068.9|33219.2|33069.2|33222.7|33072.7|33215.9|33065.9|36
1623215220000|2021-06-09 05:07:00|33217.7|33067.7|33198.1|33048.1|33218|33068|33197.2|33047.2|33
1623215230000|2021-06-09 05:07:10|33198|33048|33191.3|33041.3|33199.6|33049.6|33188.5|33038.5|36
1623215240000|2021-06-09 05:07:20|33193.4|33043.4|33192.2|33042.2|33207.3|33057.3|33190.5|33040.5|36
1623215250000|2021-06-09 05:07:30|33192.6|33042.6|33226|33076|33226|33076|33192.6|33042.6|35
1623215260000|2021-06-09 05:07:40|33228.7|33078.7|33234.9|33084.9|33246.4|33096.4|33228.7|33078.7|34
1623215270000|2021-06-09 05:07:50|33234.6|33084.6|33222.6|33072.6|33234.6|33084.6|33222.6|33072.6|32
1623215280000|2021-06-09 05:08:00|33222.5|33072.5|33222.5|33072.5|33223.2|33073.2|33220.1|33070.1|24
1623215290000|2021-06-09 05:08:10|33222.1|33072.1|33216|33066|33222.1|33072.1|33213.2|33063.2|22
1623215300000|2021-06-09 05:08:20|33213.8|33063.8|33198.3|33048.3|33219.8|33069.8|33198.3|33048.3|33
1623215310000|2021-06-09 05:08:30|33199.2|33049.2|33212|33062|33212.5|33062.5|33199.2|33049.2|31
1623215320000|2021-06-09 05:08:40|33212.3|33062.3|33218.5|33068.5|33218.5|33068.5|33209.8|33059.8|26
1623215330000|2021-06-09 05:08:50|33220.3|33070.3|33220.3|33070.3|33225.6|33075.6|33218.4|33068.4|26
1623215340000|2021-06-09 05:09:00|33219.5|33069.5|33222.3|33072.3|33227.5|33077.5|33206.2|33056.2|33
1623215350000|2021-06-09 05:09:10|33220.9|33070.9|33234.4|33084.4|33234.4|33084.4|33211.9|33061.9|32
1623215360000|2021-06-09 05:09:20|33231.3|33081.3|33245|33095|33245|33095|33231.3|33081.3|32
1623215370000|2021-06-09 05:09:30|33245.5|33095.5|33267.3|33117.3|33267.5|33117.5|33245.2|33095.2|32
1623215380000|2021-06-09 05:09:40|33265.8|33115.8|33284.9|33134.9|33288|33138|33263|33113|35
1623215390000|2021-06-09 05:09:50|33286.2|33136.2|33302.2|33152.2|33303|33153|33281.3|33131.3|38
1623215400000|2021-06-09 05:10:00|33303.7|33153.7|33269.6|33119.6|33303.7|33153.7|33269.6|33119.6|30
1623215410000|2021-06-09 05:10:10|33267.7|33117.7|33273.3|33123.3|33275.1|33125.1|33257.2|33107.2|34
1623215420000|2021-06-09 05:10:20|33276.3|33126.3|33254.3|33104.3|33276.3|33126.3|33251.3|33101.3|34
1623215430000|2021-06-09 05:10:30|33257.7|33107.7|33269.9|33119.9|33270.3|33120.3|33256.4|33106.4|33
1623215440000|2021-06-09 05:10:40|33270.6|33120.6|33269.9|33119.9|33273.4|33123.4|33269.9|33119.9|37
1623215450000|2021-06-09 05:10:50|33269|33119|33267.5|33117.5|33270|33120|33262.5|33112.5|33
1623215460000|2021-06-09 05:11:00|33266.5|33116.5|33263.8|33113.8|33270.5|33120.5|33263.8|33113.8|29
1623215470000|2021-06-09 05:11:10|33263.7|33113.7|33261.7|33111.7|33263.7|33113.7|33256.8|33106.8|19
1623215480000|2021-06-09 05:11:20|33261.6|33111.6|33257.9|33107.9|33261.6|33111.6|33257.8|33107.8|26
1623215490000|2021-06-09 05:11:30|33257.1|33107.1|33246.5|33096.5|33257.1|33107.1|33246.5|33096.5|27
1623215500000|2021-06-09 05:11:40|33246.4|33096.4|33235.3|33085.3|33246.4|33096.4|33233.7|33083.7|32
1623215510000|2021-06-09 05:11:50|33233.4|33083.4|33241.3|33091.3|33242.9|33092.9|33232.8|33082.8|24
1623215520000|2021-06-09 05:12:00|33242.2|33092.2|33253.3|33103.3|33253.3|33103.3|33229.3|33079.3|26
1623215530000|2021-06-09 05:12:10|33253.5|33103.5|33259|33109|33272.9|33122.9|33253.5|33103.5|36
1623215540000|2021-06-09 05:12:20|33266.9|33116.9|33268.1|33118.1|33272.1|33122.1|33259.1|33109.1|28
1623215550000|2021-06-09 05:12:30|33265.6|33115.6|33267.2|33117.2|33268.5|33118.5|33265.4|33115.4|31
1623215560000|2021-06-09 05:12:40|33267.3|33117.3|33271.1|33121.1|33273.1|33123.1|33267.1|33117.1|24
1623215570000|2021-06-09 05:12:50|33269.5|33119.5|33266.4|33116.4|33269.5|33119.5|33266.4|33116.4|22
1623215580000|2021-06-09 05:13:00|33266.6|33116.6|33277.8|33127.8|33277.8|33127.8|33266.3|33116.3|20
1623215590000|2021-06-09 05:13:10|33277.2|33127.2|33277.6|33127.6|33278.5|33128.5|33272.1|33122.1|31
1623215600000|2021-06-09 05:13:20|33276.7|33126.7|33277.9|33127.9|33285.2|33135.2|33275.3|33125.3|31
1623215610000|2021-06-09 05:13:30|33278.7|33128.7|33276.1|33126.1|33282.3|33132.3|33276.1|33126.1|22
1623215620000|2021-06-09 05:13:40|33275|33125|33272|33122|33276.9|33126.9|33272|33122|21
1623215630000|2021-06-09 05:13:50|33274.2|33124.2|33283.1|33133.1|33283.1|33133.1|33273|33123|18
1623215640000|2021-06-09 05:14:00|33283.2|33133.2|33274.4|33124.4|33283.5|33133.5|33274.1|33124.1|12
1623215650000|2021-06-09 05:14:10|33274.5|33124.5|33269.1|33119.1|33277.1|33127.1|33268|33118|17
1623215660000|2021-06-09 05:14:20|33269.8|33119.8|33275.4|33125.4|33275.4|33125.4|33269.8|33119.8|25
1623215670000|2021-06-09 05:14:30|33277|33127|33276.4|33126.4|33277.5|33127.5|33275.1|33125.1|6
1623215680000|2021-06-09 05:14:40|33277.2|33127.2|33287.3|33137.3|33291.5|33141.5|33277.2|33127.2|20
1623215690000|2021-06-09 05:14:50|33284.9|33134.9|33284.3|33134.3|33287.9|33137.9|33279.8|33129.8|27
1623215700000|2021-06-09 05:15:00|33284.7|33134.7|33300|33150|33300.2|33150.2|33284.7|33134.7|28
1623215710000|2021-06-09 05:15:10|33299.2|33149.2|33342.4|33192.4|33354.9|33204.9|33298.6|33148.6|26
1623215720000|2021-06-09 05:15:20|33342.7|33192.7|33359.3|33209.3|33362.6|33212.6|33336.5|33186.5|37
1623215730000|2021-06-09 05:15:30|33359.6|33209.6|33365.1|33215.1|33380|33230|33357.5|33207.5|38
1623215740000|2021-06-09 05:15:40|33365.3|33215.3|33387.1|33237.1|33387.1|33237.1|33334.9|33184.9|37
1623215750000|2021-06-09 05:15:50|33386.5|33236.5|33421.7|33271.7|33421.7|33271.7|33386.5|33236.5|38
1623215760000|2021-06-09 05:16:00|33422|33272|33425.5|33275.5|33432.6|33282.6|33416.6|33266.6|34
1623215770000|2021-06-09 05:16:10|33423.7|33273.7|33541.3|33391.3|33541.3|33391.3|33412.5|33262.5|39
1623215780000|2021-06-09 05:16:20|33544.4|33394.4|33614.2|33464.2|33627.7|33477.7|33544.1|33394.1|38
1623215790000|2021-06-09 05:16:30|33608.1|33458.1|33622.3|33472.3|33622.3|33472.3|33568.9|33418.9|40
1623215800000|2021-06-09 05:16:40|33621.4|33471.4|33711.2|33561.2|33711.2|33561.2|33621.3|33471.3|38
1623215810000|2021-06-09 05:16:50|33708.5|33558.5|33732.1|33582.1|33753.5|33603.5|33704.1|33554.1|36
1623215820000|2021-06-09 05:17:00|33735.5|33585.5|33774.8|33624.8|33824.1|33674.1|33724.2|33574.2|38
1623215830000|2021-06-09 05:17:10|33770.2|33620.2|33747.8|33597.8|33779.6|33629.6|33726|33576|40
1623215840000|2021-06-09 05:17:20|33745.2|33595.2|33729.6|33579.6|33755|33605|33723.5|33573.5|40
1623215850000|2021-06-09 05:17:30|33740.9|33590.9|33742.4|33592.4|33742.4|33592.4|33721.8|33571.8|38
1623215860000|2021-06-09 05:17:40|33744.6|33594.6|33709.6|33559.6|33751.9|33601.9|33709.6|33559.6|37
1623215870000|2021-06-09 05:17:50|33708.1|33558.1|33690.7|33540.7|33721.1|33571.1|33680.1|33530.1|39
1623215880000|2021-06-09 05:18:00|33696.9|33546.9|33726.8|33576.8|33726.8|33576.8|33662.2|33512.2|39
1623215890000|2021-06-09 05:18:10|33728.9|33578.9|33712.3|33562.3|33732|33582|33712.3|33562.3|39
1623215900000|2021-06-09 05:18:20|33711.2|33561.2|33733|33583|33748.7|33598.7|33710.8|33560.8|38
1623215910000|2021-06-09 05:18:30|33737.9|33587.9|33727.7|33577.7|33737.9|33587.9|33720.5|33570.5|39
1623215920000|2021-06-09 05:18:40|33728.5|33578.5|33685|33535|33734|33584|33683.7|33533.7|39
1623215930000|2021-06-09 05:18:50|33687.2|33537.2|33686.5|33536.5|33702.3|33552.3|33683.2|33533.2|38
1623215940000|2021-06-09 05:19:00|33687|33537|33709.2|33559.2|33718.1|33568.1|33687|33537|40
1623215950000|2021-06-09 05:19:10|33703.2|33553.2|33683.9|33533.9|33715.9|33565.9|33683.9|33533.9|40
1623215960000|2021-06-09 05:19:20|33684.1|33534.1|33681.3|33531.3|33703.9|33553.9|33676.6|33526.6|37
1623215970000|2021-06-09 05:19:30|33680.8|33530.8|33754.5|33604.5|33754.5|33604.5|33677.4|33527.4|38
1623215980000|2021-06-09 05:19:40|33752.4|33602.4|33781.7|33631.7|33781.7|33631.7|33740.2|33590.2|39
1623215990000|2021-06-09 05:19:50|33785.8|33635.8|33790|33640|33796.6|33646.6|33784.9|33634.9|38
1623216000000|2021-06-09 05:20:00|33785.2|33635.2|33766.2|33616.2|33791.7|33641.7|33758.3|33608.3|35
1623216010000|2021-06-09 05:20:10|33764.2|33614.2|33749.4|33599.4|33764.3|33614.3|33740.7|33590.7|37
1623216020000|2021-06-09 05:20:20|33753.8|33603.8|33737|33587|33758.6|33608.6|33734.1|33584.1|31
1623216030000|2021-06-09 05:20:30|33736.7|33586.7|33741|33591|33752.8|33602.8|33731|33581|38
1623216040000|2021-06-09 05:20:40|33737.8|33587.8|33756.1|33606.1|33756.1|33606.1|33722.5|33572.5|35
1623216050000|2021-06-09 05:20:50|33756.5|33606.5|33730.5|33580.5|33757|33607|33730.1|33580.1|32
1623216060000|2021-06-09 05:21:00|33733.3|33583.3|33707|33557|33734.2|33584.2|33706.3|33556.3|40
1623216070000|2021-06-09 05:21:10|33705.5|33555.5|33693.9|33543.9|33705.7|33555.7|33688.5|33538.5|38
1623216080000|2021-06-09 05:21:20|33690.4|33540.4|33675.8|33525.8|33694.2|33544.2|33675.4|33525.4|37
1623216090000|2021-06-09 05:21:30|33666|33516|33661.8|33511.8|33675|33525|33661.5|33511.5|37
1623216100000|2021-06-09 05:21:40|33662|33512|33657|33507|33669.5|33519.5|33653.6|33503.6|39
1623216110000|2021-06-09 05:21:50|33667|33517|33620.9|33470.9|33669.2|33519.2|33611.5|33461.5|27
1623216120000|2021-06-09 05:22:00|33623.9|33473.9|33636.1|33486.1|33638|33488|33599.2|33449.2|38
1623216130000|2021-06-09 05:22:10|33641.8|33491.8|33639.7|33489.7|33641.8|33491.8|33620.8|33470.8|38
1623216140000|2021-06-09 05:22:20|33642.3|33492.3|33616.5|33466.5|33644.1|33494.1|33616.5|33466.5|34
1623216150000|2021-06-09 05:22:30|33615.4|33465.4|33629.2|33479.2|33638.6|33488.6|33615|33465|34
1623216160000|2021-06-09 05:22:40|33631.2|33481.2|33629.8|33479.8|33638.7|33488.7|33611.9|33461.9|38
1623216170000|2021-06-09 05:22:50|33632.2|33482.2|33616.7|33466.7|33640.7|33490.7|33616.7|33466.7|38
1623216180000|2021-06-09 05:23:00|33614.5|33464.5|33611.8|33461.8|33615.6|33465.6|33606.9|33456.9|32
1623216190000|2021-06-09 05:23:10|33613.3|33463.3|33633.2|33483.2|33636.7|33486.7|33611.9|33461.9|35
1623216200000|2021-06-09 05:23:20|33632.1|33482.1|33652.6|33502.6|33655.3|33505.3|33626.4|33476.4|31
1623216210000|2021-06-09 05:23:30|33651.2|33501.2|33642.5|33492.5|33651.2|33501.2|33629.7|33479.7|38
1623216220000|2021-06-09 05:23:40|33642.4|33492.4|33637|33487|33642.4|33492.4|33635.7|33485.7|22
1623216230000|2021-06-09 05:23:50|33637.4|33487.4|33635.8|33485.8|33638.4|33488.4|33634.4|33484.4|28
1623216240000|2021-06-09 05:24:00|33635.3|33485.3|33629.7|33479.7|33635.3|33485.3|33625.3|33475.3|28
1623216250000|2021-06-09 05:24:10|33629.9|33479.9|33625.8|33475.8|33630.2|33480.2|33625.8|33475.8|13
1623216260000|2021-06-09 05:24:20|33626.3|33476.3|33624.7|33474.7|33626.4|33476.4|33611.3|33461.3|33
1623216270000|2021-06-09 05:24:30|33625.1|33475.1|33621.3|33471.3|33625.9|33475.9|33620.6|33470.6|13
1623216280000|2021-06-09 05:24:40|33621.4|33471.4|33636.1|33486.1|33638.3|33488.3|33620.7|33470.7|26
1623216290000|2021-06-09 05:24:50|33634.7|33484.7|33633.3|33483.3|33639|33489|33633.2|33483.2|27
1623216300000|2021-06-09 05:25:00|33635.8|33485.8|33633.7|33483.7|33636|33486|33633.3|33483.3|15
1623216310000|2021-06-09 05:25:10|33633.3|33483.3|33633.7|33483.7|33633.8|33483.8|33630.6|33480.6|22
1623216320000|2021-06-09 05:25:20|33634|33484|33612.9|33462.9|33635.2|33485.2|33612.3|33462.3|31
1623216330000|2021-06-09 05:25:30|33617.1|33467.1|33614.2|33464.2|33618.3|33468.3|33613.6|33463.6|29
1623216340000|2021-06-09 05:25:40|33614.4|33464.4|33599.3|33449.3|33614.8|33464.8|33598.8|33448.8|28
1623216350000|2021-06-09 05:25:50|33603.5|33453.5|33605.1|33455.1|33606.8|33456.8|33603.5|33453.5|25
1623216360000|2021-06-09 05:26:00|33605.2|33455.2|33601.9|33451.9|33606|33456|33601.8|33451.8|25
1623216370000|2021-06-09 05:26:10|33602.1|33452.1|33602.8|33452.8|33603.6|33453.6|33602.1|33452.1|20
1623216380000|2021-06-09 05:26:20|33602.4|33452.4|33614.3|33464.3|33615.7|33465.7|33600.4|33450.4|31
1623216390000|2021-06-09 05:26:30|33616|33466|33611.4|33461.4|33617.6|33467.6|33609.7|33459.7|25
1623216400000|2021-06-09 05:26:40|33611.2|33461.2|33596.3|33446.3|33611.6|33461.6|33596.1|33446.1|22
1623216410000|2021-06-09 05:26:50|33596.1|33446.1|33597.1|33447.1|33602.7|33452.7|33594.9|33444.9|35
1623216420000|2021-06-09 05:27:00|33597.3|33447.3|33578.9|33428.9|33597.3|33447.3|33576.9|33426.9|16
1623216430000|2021-06-09 05:27:10|33578|33428|33590.3|33440.3|33592.6|33442.6|33563.2|33413.2|35
1623216440000|2021-06-09 05:27:20|33590.2|33440.2|33591.7|33441.7|33592.8|33442.8|33586.6|33436.6|25
1623216450000|2021-06-09 05:27:30|33590.5|33440.5|33617.9|33467.9|33618.9|33468.9|33590.5|33440.5|30
1623216460000|2021-06-09 05:27:40|33618|33468|33619.4|33469.4|33619.9|33469.9|33612.3|33462.3|32
1623216470000|2021-06-09 05:27:50|33618.6|33468.6|33652.1|33502.1|33652.1|33502.1|33615|33465|36
1623216480000|2021-06-09 05:28:00|33650.6|33500.6|33664.9|33514.9|33668.2|33518.2|33638.8|33488.8|39
1623216490000|2021-06-09 05:28:10|33664.4|33514.4|33640.7|33490.7|33664.4|33514.4|33637|33487|37
1623216500000|2021-06-09 05:28:20|33640.9|33490.9|33652.1|33502.1|33652.1|33502.1|33632|33482|39
1623216510000|2021-06-09 05:28:30|33649.7|33499.7|33648.4|33498.4|33649.7|33499.7|33641.2|33491.2|37
1623216520000|2021-06-09 05:28:40|33648.5|33498.5|33646.7|33496.7|33648.8|33498.8|33645.9|33495.9|32
1623216530000|2021-06-09 05:28:50|33646.5|33496.5|33630.5|33480.5|33647.1|33497.1|33630.5|33480.5|26
1623216540000|2021-06-09 05:29:00|33630.1|33480.1|33630.2|33480.2|33632.2|33482.2|33626.5|33476.5|33
1623216550000|2021-06-09 05:29:10|33630.6|33480.6|33640.1|33490.1|33646.4|33496.4|33630.6|33480.6|29
1623216560000|2021-06-09 05:29:20|33641.2|33491.2|33641.1|33491.1|33645.7|33495.7|33641.1|33491.1|24
1623216570000|2021-06-09 05:29:30|33640.9|33490.9|33644.2|33494.2|33644.7|33494.7|33640.9|33490.9|31
1623216580000|2021-06-09 05:29:40|33644.6|33494.6|33640.8|33490.8|33646.3|33496.3|33639.5|33489.5|29
1623216590000|2021-06-09 05:29:50|33641.7|33491.7|33648|33498|33657|33507|33640.7|33490.7|34
1623216600000|2021-06-09 05:30:00|33651.2|33501.2|33622.6|33472.6|33652.1|33502.1|33622.6|33472.6|36
1623216610000|2021-06-09 05:30:10|33621.6|33471.6|33602.7|33452.7|33622.3|33472.3|33600.5|33450.5|32
1623216620000|2021-06-09 05:30:20|33604.7|33454.7|33607.7|33457.7|33611|33461|33595.4|33445.4|36
1623216630000|2021-06-09 05:30:30|33607.9|33457.9|33589|33439|33611|33461|33588.7|33438.7|38
1623216640000|2021-06-09 05:30:40|33589.1|33439.1|33591.6|33441.6|33593.9|33443.9|33589.1|33439.1|31
1623216650000|2021-06-09 05:30:50|33591.3|33441.3|33574.1|33424.1|33591.3|33441.3|33574.1|33424.1|24
1623216660000|2021-06-09 05:31:00|33574.4|33424.4|33582.6|33432.6|33584.9|33434.9|33572.2|33422.2|34
1623216670000|2021-06-09 05:31:10|33581.9|33431.9|33581.5|33431.5|33584.5|33434.5|33581.5|33431.5|24
1623216680000|2021-06-09 05:31:20|33581.2|33431.2|33565.2|33415.2|33581.2|33431.2|33565.2|33415.2|25
1623216690000|2021-06-09 05:31:30|33565.3|33415.3|33555.2|33405.2|33571.6|33421.6|33555.2|33405.2|35
1623216700000|2021-06-09 05:31:40|33555.6|33405.6|33559.5|33409.5|33565.7|33415.7|33555.6|33405.6|35
1623216710000|2021-06-09 05:31:50|33565.9|33415.9|33564.5|33414.5|33569.9|33419.9|33557.8|33407.8|39
1623216720000|2021-06-09 05:32:00|33564.9|33414.9|33563.9|33413.9|33568.6|33418.6|33563.4|33413.4|30
1623216730000|2021-06-09 05:32:10|33563.8|33413.8|33557.9|33407.9|33563.8|33413.8|33545.2|33395.2|33
1623216740000|2021-06-09 05:32:20|33558.4|33408.4|33550.5|33400.5|33563|33413|33548.1|33398.1|33
1623216750000|2021-06-09 05:32:30|33550.7|33400.7|33540.2|33390.2|33553.2|33403.2|33540.2|33390.2|33
1623216760000|2021-06-09 05:32:40|33542.2|33392.2|33534.4|33384.4|33545|33395|33532.9|33382.9|38
1623216770000|2021-06-09 05:32:50|33539.8|33389.8|33548.1|33398.1|33548.1|33398.1|33538.6|33388.6|36
1623216780000|2021-06-09 05:33:00|33550|33400|33546.8|33396.8|33550|33400|33545.5|33395.5|27
1623216790000|2021-06-09 05:33:10|33548.5|33398.5|33543.9|33393.9|33548.5|33398.5|33541.2|33391.2|26
1623216800000|2021-06-09 05:33:20|33543.5|33393.5|33539.2|33389.2|33543.8|33393.8|33539.2|33389.2|15
1623216810000|2021-06-09 05:33:30|33540.8|33390.8|33544.4|33394.4|33544.7|33394.7|33532.8|33382.8|25
1623216820000|2021-06-09 05:33:40|33545.5|33395.5|33547.5|33397.5|33550|33400|33543.4|33393.4|23
1623216830000|2021-06-09 05:33:50|33548.3|33398.3|33547.7|33397.7|33549|33399|33546.9|33396.9|24
1623216840000|2021-06-09 05:34:00|33548.5|33398.5|33547.9|33397.9|33564.3|33414.3|33547.9|33397.9|28
1623216850000|2021-06-09 05:34:10|33548.2|33398.2|33539.7|33389.7|33549.2|33399.2|33538.9|33388.9|27
1623216860000|2021-06-09 05:34:20|33539.9|33389.9|33529.8|33379.8|33541.1|33391.1|33523.1|33373.1|35
1623216870000|2021-06-09 05:34:30|33527.8|33377.8|33530.5|33380.5|33532.1|33382.1|33526.1|33376.1|28
1623216880000|2021-06-09 05:34:40|33532.4|33382.4|33532.2|33382.2|33532.4|33382.4|33529.5|33379.5|20
1623216890000|2021-06-09 05:34:50|33532.8|33382.8|33538.2|33388.2|33548.4|33398.4|33531.8|33381.8|38
1623216900000|2021-06-09 05:35:00|33537.7|33387.7|33535.3|33385.3|33546.5|33396.5|33531.1|33381.1|33
1623216910000|2021-06-09 05:35:10|33536.9|33386.9|33514.8|33364.8|33536.9|33386.9|33508.7|33358.7|32
1623216920000|2021-06-09 05:35:20|33514.6|33364.6|33521.1|33371.1|33521.1|33371.1|33513.3|33363.3|21
1623216930000|2021-06-09 05:35:30|33522.3|33372.3|33531.4|33381.4|33532.1|33382.1|33522.3|33372.3|19
1623216940000|2021-06-09 05:35:40|33535.8|33385.8|33533.1|33383.1|33536.4|33386.4|33528.6|33378.6|29
1623216950000|2021-06-09 05:35:50|33531.5|33381.5|33529.1|33379.1|33532.3|33382.3|33518.3|33368.3|22
1623216960000|2021-06-09 05:36:00|33529.4|33379.4|33537.4|33387.4|33537.8|33387.8|33529|33379|25
1623216970000|2021-06-09 05:36:10|33537.9|33387.9|33543.5|33393.5|33546.5|33396.5|33537.9|33387.9|22
1623216980000|2021-06-09 05:36:20|33543.6|33393.6|33544.4|33394.4|33545.9|33395.9|33542.8|33392.8|34
1623216990000|2021-06-09 05:36:30|33544.5|33394.5|33572.8|33422.8|33573.3|33423.3|33543.8|33393.8|29
1623217000000|2021-06-09 05:36:40|33572.6|33422.6|33624.7|33474.7|33624.8|33474.8|33568|33418|37
1623217010000|2021-06-09 05:36:50|33623.8|33473.8|33624.9|33474.9|33626.9|33476.9|33599.5|33449.5|35
1623217020000|2021-06-09 05:37:00|33624.2|33474.2|33620.9|33470.9|33624.2|33474.2|33598.5|33448.5|36
1623217030000|2021-06-09 05:37:10|33616.7|33466.7|33613.5|33463.5|33622.1|33472.1|33613.5|33463.5|35
1623217040000|2021-06-09 05:37:20|33617.6|33467.6|33626.4|33476.4|33626.4|33476.4|33615.2|33465.2|35
1623217050000|2021-06-09 05:37:30|33625.3|33475.3|33643.2|33493.2|33651|33501|33623.5|33473.5|23
1623217060000|2021-06-09 05:37:40|33643.1|33493.1|33650.9|33500.9|33650.9|33500.9|33642.3|33492.3|32
1623217070000|2021-06-09 05:37:50|33650.6|33500.6|33633.8|33483.8|33661.6|33511.6|33630.8|33480.8|38
1623217080000|2021-06-09 05:38:00|33629|33479|33633.1|33483.1|33639|33489|33629|33479|36
1623217090000|2021-06-09 05:38:10|33633|33483|33633.7|33483.7|33637.4|33487.4|33628.1|33478.1|35
1623217100000|2021-06-09 05:38:20|33632.2|33482.2|33630.7|33480.7|33632.8|33482.8|33623|33473|28
1623217110000|2021-06-09 05:38:30|33629.2|33479.2|33643.3|33493.3|33647.8|33497.8|33627.3|33477.3|33
1623217120000|2021-06-09 05:38:40|33649.4|33499.4|33632|33482|33649.4|33499.4|33632|33482|24
1623217130000|2021-06-09 05:38:50|33632.6|33482.6|33652.5|33502.5|33653|33503|33632.6|33482.6|28
1623217140000|2021-06-09 05:39:00|33652.7|33502.7|33642.9|33492.9|33652.7|33502.7|33642.2|33492.2|36
1623217150000|2021-06-09 05:39:10|33642.5|33492.5|33644|33494|33646.9|33496.9|33641|33491|30
1623217160000|2021-06-09 05:39:20|33643.6|33493.6|33627.9|33477.9|33646.5|33496.5|33627.9|33477.9|32
1623217170000|2021-06-09 05:39:30|33627.1|33477.1|33608.3|33458.3|33627.1|33477.1|33608.3|33458.3|28
1623217180000|2021-06-09 05:39:40|33608.5|33458.5|33619.5|33469.5|33619.6|33469.6|33608.5|33458.5|35
1623217190000|2021-06-09 05:39:50|33619.6|33469.6|33620.5|33470.5|33628.6|33478.6|33619|33469|33
1623217200000|2021-06-09 05:40:00|33623.7|33473.7|33602.1|33452.1|33623.7|33473.7|33602.1|33452.1|32
1623217210000|2021-06-09 05:40:10|33603.3|33453.3|33599.8|33449.8|33605|33455|33593.7|33443.7|34
1623217220000|2021-06-09 05:40:20|33599.3|33449.3|33611.8|33461.8|33616.7|33466.7|33599.3|33449.3|35
1623217230000|2021-06-09 05:40:30|33612.2|33462.2|33611.2|33461.2|33615.7|33465.7|33606.5|33456.5|31
1623217240000|2021-06-09 05:40:40|33611.5|33461.5|33617.8|33467.8|33620.5|33470.5|33611.5|33461.5|31
1623217250000|2021-06-09 05:40:50|33617.6|33467.6|33617.9|33467.9|33620.6|33470.6|33616.2|33466.2|16
1623217260000|2021-06-09 05:41:00|33618|33468|33624.7|33474.7|33637|33487|33618|33468|35
1623217270000|2021-06-09 05:41:10|33624.5|33474.5|33631.8|33481.8|33635.4|33485.4|33622.6|33472.6|40
1623217280000|2021-06-09 05:41:20|33631.2|33481.2|33627.9|33477.9|33631.7|33481.7|33626.1|33476.1|28
1623217290000|2021-06-09 05:41:30|33629.2|33479.2|33603.3|33453.3|33629.2|33479.2|33600.8|33450.8|30
1623217300000|2021-06-09 05:41:40|33603.6|33453.6|33594.2|33444.2|33606.1|33456.1|33590.4|33440.4|27
1623217310000|2021-06-09 05:41:50|33589.3|33439.3|33590.1|33440.1|33591.4|33441.4|33588.4|33438.4|24
1623217320000|2021-06-09 05:42:00|33589.9|33439.9|33598.2|33448.2|33602.9|33452.9|33589.9|33439.9|32
1623217330000|2021-06-09 05:42:10|33598.5|33448.5|33595|33445|33599.3|33449.3|33594.1|33444.1|30
1623217340000|2021-06-09 05:42:20|33595.1|33445.1|33600.1|33450.1|33600.1|33450.1|33594.8|33444.8|22
1623217350000|2021-06-09 05:42:30|33599.1|33449.1|33611|33461|33611|33461|33598.2|33448.2|26
1623217360000|2021-06-09 05:42:40|33611.6|33461.6|33613.2|33463.2|33616.3|33466.3|33606.8|33456.8|33
1623217370000|2021-06-09 05:42:50|33611.3|33461.3|33628.8|33478.8|33635|33485|33611.3|33461.3|37
1623217380000|2021-06-09 05:43:00|33630.4|33480.4|33640.6|33490.6|33642.8|33492.8|33630.4|33480.4|37
1623217390000|2021-06-09 05:43:10|33640.8|33490.8|33639.9|33489.9|33642.9|33492.9|33639.1|33489.1|29
1623217400000|2021-06-09 05:43:20|33640.1|33490.1|33642.2|33492.2|33642.2|33492.2|33639.3|33489.3|28
1623217410000|2021-06-09 05:43:30|33641.4|33491.4|33633.3|33483.3|33644.5|33494.5|33633.3|33483.3|29
1623217420000|2021-06-09 05:43:40|33633.6|33483.6|33628.7|33478.7|33636.4|33486.4|33621.1|33471.1|37
1623217430000|2021-06-09 05:43:50|33629.7|33479.7|33631.4|33481.4|33633.4|33483.4|33629.7|33479.7|24
1623217440000|2021-06-09 05:44:00|33630.9|33480.9|33627.5|33477.5|33630.9|33480.9|33627.4|33477.4|30
1623217450000|2021-06-09 05:44:10|33627.2|33477.2|33628|33478|33629.4|33479.4|33626.2|33476.2|25
1623217460000|2021-06-09 05:44:20|33629.6|33479.6|33639.8|33489.8|33642.3|33492.3|33629.6|33479.6|30
1623217470000|2021-06-09 05:44:30|33634.8|33484.8|33645|33495|33650.1|33500.1|33634.8|33484.8|33
1623217480000|2021-06-09 05:44:40|33645.4|33495.4|33654.2|33504.2|33654.2|33504.2|33643.9|33493.9|29
1623217490000|2021-06-09 05:44:50|33655.8|33505.8|33659.5|33509.5|33660.7|33510.7|33654.7|33504.7|26
1623217500000|2021-06-09 05:45:00|33659.4|33509.4|33666.2|33516.2|33670.2|33520.2|33659.4|33509.4|35
1623217510000|2021-06-09 05:45:10|33666.9|33516.9|33667.5|33517.5|33671|33521|33666.7|33516.7|29
1623217520000|2021-06-09 05:45:20|33668.5|33518.5|33638.7|33488.7|33669.9|33519.9|33637.8|33487.8|31
1623217530000|2021-06-09 05:45:30|33638.6|33488.6|33637.4|33487.4|33640.5|33490.5|33637.1|33487.1|36
1623217540000|2021-06-09 05:45:40|33637.5|33487.5|33617.3|33467.3|33639.2|33489.2|33617.3|33467.3|28
1623217550000|2021-06-09 05:45:50|33621|33471|33593.3|33443.3|33626.4|33476.4|33593.1|33443.1|29
1623217560000|2021-06-09 05:46:00|33593|33443|33586.2|33436.2|33593|33443|33583.9|33433.9|32
1623217570000|2021-06-09 05:46:10|33587.9|33437.9|33587.3|33437.3|33593|33443|33586.3|33436.3|22
1623217580000|2021-06-09 05:46:20|33587.6|33437.6|33589.8|33439.8|33592|33442|33587.6|33437.6|14
1623217590000|2021-06-09 05:46:30|33587.4|33437.4|33575.4|33425.4|33587.4|33437.4|33574.4|33424.4|21
1623217600000|2021-06-09 05:46:40|33574.4|33424.4|33567.9|33417.9|33575.2|33425.2|33564.1|33414.1|16
1623217610000|2021-06-09 05:46:50|33568.6|33418.6|33561.5|33411.5|33568.7|33418.7|33561.5|33411.5|31
1623217620000|2021-06-09 05:47:00|33562.9|33412.9|33546.6|33396.6|33562.9|33412.9|33544.4|33394.4|35
1623217630000|2021-06-09 05:47:10|33545.9|33395.9|33542.1|33392.1|33546.9|33396.9|33539.9|33389.9|34
1623217640000|2021-06-09 05:47:20|33543.3|33393.3|33555.8|33405.8|33555.8|33405.8|33539.8|33389.8|27
1623217650000|2021-06-09 05:47:30|33556.7|33406.7|33554.9|33404.9|33564.1|33414.1|33554.3|33404.3|28
1623217660000|2021-06-09 05:47:40|33555|33405|33560.1|33410.1|33561.1|33411.1|33553.9|33403.9|23
1623217670000|2021-06-09 05:47:50|33560.2|33410.2|33563.3|33413.3|33563.3|33413.3|33551.7|33401.7|20
1623217680000|2021-06-09 05:48:00|33558.3|33408.3|33561.5|33411.5|33566.7|33416.7|33555.1|33405.1|31
1623217690000|2021-06-09 05:48:10|33561.2|33411.2|33558.4|33408.4|33562.7|33412.7|33555.4|33405.4|29
1623217700000|2021-06-09 05:48:20|33557.2|33407.2|33563.9|33413.9|33563.9|33413.9|33556|33406|25
1623217710000|2021-06-09 05:48:30|33565.5|33415.5|33560.7|33410.7|33565.5|33415.5|33557.5|33407.5|34
1623217720000|2021-06-09 05:48:40|33560.6|33410.6|33555.7|33405.7|33560.6|33410.6|33555.4|33405.4|26
1623217730000|2021-06-09 05:48:50|33556.8|33406.8|33558.1|33408.1|33559|33409|33556.6|33406.6|22
1623217740000|2021-06-09 05:49:00|33558.5|33408.5|33565.2|33415.2|33565.2|33415.2|33557.9|33407.9|30
1623217750000|2021-06-09 05:49:10|33565.3|33415.3|33558.5|33408.5|33567.1|33417.1|33557.1|33407.1|28
1623217760000|2021-06-09 05:49:20|33558.3|33408.3|33560.1|33410.1|33560.1|33410.1|33557.1|33407.1|29
1623217770000|2021-06-09 05:49:30|33559.8|33409.8|33561.8|33411.8|33562|33412|33558.9|33408.9|32
1623217780000|2021-06-09 05:49:40|33561.9|33411.9|33564.4|33414.4|33565.8|33415.8|33559.9|33409.9|22
1623217790000|2021-06-09 05:49:50|33564.6|33414.6|33565.4|33415.4|33566.1|33416.1|33562.9|33412.9|26
1623217800000|2021-06-09 05:50:00|33565.2|33415.2|33566.3|33416.3|33566.3|33416.3|33563|33413|22
1623217810000|2021-06-09 05:50:10|33566.5|33416.5|33549.4|33399.4|33566.5|33416.5|33549.4|33399.4|20
1623217820000|2021-06-09 05:50:20|33547.8|33397.8|33545|33395|33548.4|33398.4|33544.8|33394.8|19
1623217830000|2021-06-09 05:50:30|33544.5|33394.5|33535.9|33385.9|33545.1|33395.1|33534.9|33384.9|33
1623217840000|2021-06-09 05:50:40|33535.3|33385.3|33539.7|33389.7|33540.5|33390.5|33535.3|33385.3|27
1623217850000|2021-06-09 05:50:50|33539.2|33389.2|33523.3|33373.3|33539.2|33389.2|33520.9|33370.9|36
1623217860000|2021-06-09 05:51:00|33522.7|33372.7|33515|33365|33523.9|33373.9|33510.4|33360.4|37
1623217870000|2021-06-09 05:51:10|33515.6|33365.6|33544.4|33394.4|33546.2|33396.2|33515.5|33365.5|37
1623217880000|2021-06-09 05:51:20|33544.5|33394.5|33556.7|33406.7|33561.5|33411.5|33544.5|33394.5|29
1623217890000|2021-06-09 05:51:30|33555.4|33405.4|33551.8|33401.8|33555.8|33405.8|33549.8|33399.8|31
1623217900000|2021-06-09 05:51:40|33553.6|33403.6|33542.6|33392.6|33555|33405|33539|33389|21
1623217910000|2021-06-09 05:51:50|33542.5|33392.5|33552.6|33402.6|33553|33403|33542.5|33392.5|27
1623217920000|2021-06-09 05:52:00|33562.9|33412.9|33557.1|33407.1|33564.6|33414.6|33556.2|33406.2|38
1623217930000|2021-06-09 05:52:10|33556.7|33406.7|33550.2|33400.2|33560|33410|33538.8|33388.8|34
1623217940000|2021-06-09 05:52:20|33551.8|33401.8|33560|33410|33560|33410|33551.8|33401.8|26
1623217950000|2021-06-09 05:52:30|33561.7|33411.7|33562.4|33412.4|33562.7|33412.7|33561.6|33411.6|11
1623217960000|2021-06-09 05:52:40|33559.7|33409.7|33544.8|33394.8|33561.3|33411.3|33544|33394|29
1623217970000|2021-06-09 05:52:50|33541.4|33391.4|33552.3|33402.3|33552.6|33402.6|33539.1|33389.1|37
1623217980000|2021-06-09 05:53:00|33552.8|33402.8|33545.9|33395.9|33552.8|33402.8|33545.9|33395.9|20
1623217990000|2021-06-09 05:53:10|33547.1|33397.1|33542.9|33392.9|33547.1|33397.1|33541.3|33391.3|30
1623218000000|2021-06-09 05:53:20|33543.9|33393.9|33554.4|33404.4|33555|33405|33541.9|33391.9|30
1623218010000|2021-06-09 05:53:30|33554.6|33404.6|33553.5|33403.5|33555.2|33405.2|33553|33403|19
1623218020000|2021-06-09 05:53:40|33553.3|33403.3|33559.3|33409.3|33560.5|33410.5|33553.2|33403.2|15
1623218030000|2021-06-09 05:53:50|33559.7|33409.7|33558.4|33408.4|33560.3|33410.3|33558.2|33408.2|16
1623218040000|2021-06-09 05:54:00|33558.6|33408.6|33557.9|33407.9|33559|33409|33557.8|33407.8|9
1623218050000|2021-06-09 05:54:10|33558.4|33408.4|33560.5|33410.5|33561.2|33411.2|33558.3|33408.3|18
1623218060000|2021-06-09 05:54:20|33560.4|33410.4|33557.1|33407.1|33560.5|33410.5|33554|33404|19
1623218070000|2021-06-09 05:54:30|33557.2|33407.2|33553.8|33403.8|33557.3|33407.3|33552.6|33402.6|27
1623218080000|2021-06-09 05:54:40|33553.9|33403.9|33549.2|33399.2|33553.9|33403.9|33549.2|33399.2|13
1623218090000|2021-06-09 05:54:50|33549.5|33399.5|33548.7|33398.7|33551.6|33401.6|33548.2|33398.2|27
1623218100000|2021-06-09 05:55:00|33548.8|33398.8|33537.3|33387.3|33549.8|33399.8|33537.3|33387.3|22
1623218110000|2021-06-09 05:55:10|33537.4|33387.4|33544|33394|33544.6|33394.6|33537.4|33387.4|27
1623218120000|2021-06-09 05:55:20|33543.4|33393.4|33545.9|33395.9|33548.3|33398.3|33543.4|33393.4|16
1623218130000|2021-06-09 05:55:30|33546|33396|33542|33392|33546|33396|33542|33392|21
1623218140000|2021-06-09 05:55:40|33542.1|33392.1|33553.3|33403.3|33556.9|33406.9|33542.1|33392.1|25
1623218150000|2021-06-09 05:55:50|33553.1|33403.1|33547.2|33397.2|33553.1|33403.1|33547.2|33397.2|18
1623218160000|2021-06-09 05:56:00|33548.2|33398.2|33548.7|33398.7|33549.7|33399.7|33548.2|33398.2|10
1623218170000|2021-06-09 05:56:10|33552.9|33402.9|33557.2|33407.2|33557.4|33407.4|33552.9|33402.9|24
1623218180000|2021-06-09 05:56:20|33556.4|33406.4|33573.7|33423.7|33577.7|33427.7|33556.4|33406.4|22
1623218190000|2021-06-09 05:56:30|33573.5|33423.5|33576.6|33426.6|33578.3|33428.3|33573.5|33423.5|18
1623218200000|2021-06-09 05:56:40|33578.1|33428.1|33574.8|33424.8|33580.7|33430.7|33573.4|33423.4|25
1623218210000|2021-06-09 05:56:50|33574.5|33424.5|33579.8|33429.8|33583.4|33433.4|33570.1|33420.1|31
1623218220000|2021-06-09 05:57:00|33580.5|33430.5|33583|33433|33584.8|33434.8|33579|33429|20
1623218230000|2021-06-09 05:57:10|33586.3|33436.3|33590.2|33440.2|33591|33441|33582.2|33432.2|19
1623218240000|2021-06-09 05:57:20|33590.4|33440.4|33581.2|33431.2|33602.5|33452.5|33581.2|33431.2|25
1623218250000|2021-06-09 05:57:30|33582|33432|33593.6|33443.6|33596.9|33446.9|33581|33431|25
1623218260000|2021-06-09 05:57:40|33593.8|33443.8|33594.6|33444.6|33606.7|33456.7|33589.2|33439.2|29
1623218270000|2021-06-09 05:57:50|33594.5|33444.5|33589.3|33439.3|33594.7|33444.7|33586.3|33436.3|31
1623218280000|2021-06-09 05:58:00|33588.6|33438.6|33592.1|33442.1|33594.9|33444.9|33588.6|33438.6|29
1623218290000|2021-06-09 05:58:10|33591.9|33441.9|33580.7|33430.7|33592.4|33442.4|33580.7|33430.7|28
1623218300000|2021-06-09 05:58:20|33581.2|33431.2|33585.6|33435.6|33587.7|33437.7|33577.8|33427.8|32
1623218310000|2021-06-09 05:58:30|33585.3|33435.3|33587.3|33437.3|33587.3|33437.3|33583.3|33433.3|26
1623218320000|2021-06-09 05:58:40|33587.5|33437.5|33578|33428|33588.3|33438.3|33576.8|33426.8|31
1623218330000|2021-06-09 05:58:50|33577.7|33427.7|33572|33422|33584.4|33434.4|33571.7|33421.7|29
1623218340000|2021-06-09 05:59:00|33577.2|33427.2|33578.5|33428.5|33581|33431|33574.7|33424.7|25
1623218350000|2021-06-09 05:59:10|33578.8|33428.8|33580.8|33430.8|33582.6|33432.6|33578.8|33428.8|23
1623218360000|2021-06-09 05:59:20|33580.7|33430.7|33592.1|33442.1|33592.1|33442.1|33578.1|33428.1|17
1623218370000|2021-06-09 05:59:30|33592.2|33442.2|33588.6|33438.6|33595.4|33445.4|33585.1|33435.1|28
1623218380000|2021-06-09 05:59:40|33585.1|33435.1|33596.6|33446.6|33596.6|33446.6|33585.1|33435.1|33
1623218390000|2021-06-09 05:59:50|33596.2|33446.2|33601|33451|33603.5|33453.5|33594.8|33444.8|27
1623218400000|2021-06-09 06:00:00|33601.3|33451.3|33580.3|33430.3|33601.3|33451.3|33577.8|33427.8|32
1623218410000|2021-06-09 06:00:10|33580.7|33430.7|33578.6|33428.6|33580.9|33430.9|33577.9|33427.9|22
1623218420000|2021-06-09 06:00:20|33579.1|33429.1|33583.4|33433.4|33583.5|33433.5|33579.1|33429.1|14
1623218430000|2021-06-09 06:00:30|33581.3|33431.3|33571.9|33421.9|33583.5|33433.5|33565.5|33415.5|31
1623218440000|2021-06-09 06:00:40|33565.8|33415.8|33567.4|33417.4|33573.9|33423.9|33561.7|33411.7|23
1623218450000|2021-06-09 06:00:50|33568.2|33418.2|33574.9|33424.9|33575.1|33425.1|33568.2|33418.2|23
1623218460000|2021-06-09 06:01:00|33574.5|33424.5|33566.2|33416.2|33574.5|33424.5|33566.2|33416.2|18
1623218470000|2021-06-09 06:01:10|33565.8|33415.8|33560.3|33410.3|33566.2|33416.2|33557.3|33407.3|25
1623218480000|2021-06-09 06:01:20|33560.2|33410.2|33571.9|33421.9|33572.7|33422.7|33560.2|33410.2|22
1623218490000|2021-06-09 06:01:30|33571.3|33421.3|33558.7|33408.7|33571.3|33421.3|33558.7|33408.7|15
1623218500000|2021-06-09 06:01:40|33563.2|33413.2|33552.1|33402.1|33563.2|33413.2|33552.1|33402.1|14
1623218510000|2021-06-09 06:01:50|33551.8|33401.8|33552.5|33402.5|33555.8|33405.8|33548.1|33398.1|30
1623218520000|2021-06-09 06:02:00|33552.7|33402.7|33550.9|33400.9|33552.7|33402.7|33549.8|33399.8|11
1623218530000|2021-06-09 06:02:10|33549.8|33399.8|33535.4|33385.4|33552.5|33402.5|33534.6|33384.6|18
1623218540000|2021-06-09 06:02:20|33536.1|33386.1|33552.3|33402.3|33554.3|33404.3|33536|33386|24
1623218550000|2021-06-09 06:02:30|33554.5|33404.5|33551.1|33401.1|33554.5|33404.5|33551.1|33401.1|16
1623218560000|2021-06-09 06:02:40|33551.7|33401.7|33554.9|33404.9|33556|33406|33551.7|33401.7|20
1623218570000|2021-06-09 06:02:50|33555|33405|33552.8|33402.8|33555.1|33405.1|33552.7|33402.7|26
1623218580000|2021-06-09 06:03:00|33553|33403|33548.3|33398.3|33553|33403|33548.2|33398.2|18
1623218590000|2021-06-09 06:03:10|33547.5|33397.5|33577|33427|33584.6|33434.6|33547.5|33397.5|32
1623218600000|2021-06-09 06:03:20|33577.8|33427.8|33581.4|33431.4|33583.3|33433.3|33572.3|33422.3|29
1623218610000|2021-06-09 06:03:30|33585.8|33435.8|33585.3|33435.3|33588.1|33438.1|33570|33420|39
1623218620000|2021-06-09 06:03:40|33581.9|33431.9|33604.9|33454.9|33609.3|33459.3|33581.9|33431.9|37
1623218630000|2021-06-09 06:03:50|33605|33455|33632.5|33482.5|33632.5|33482.5|33604|33454|34
1623218640000|2021-06-09 06:04:00|33631.6|33481.6|33641|33491|33642.6|33492.6|33625.3|33475.3|39
1623218650000|2021-06-09 06:04:10|33639.2|33489.2|33645.9|33495.9|33646.7|33496.7|33638.9|33488.9|28
1623218660000|2021-06-09 06:04:20|33642.9|33492.9|33616.6|33466.6|33644.9|33494.9|33614.3|33464.3|36
1623218670000|2021-06-09 06:04:30|33619.3|33469.3|33633.3|33483.3|33640.7|33490.7|33619.3|33469.3|33
1623218680000|2021-06-09 06:04:40|33635.8|33485.8|33625.5|33475.5|33637.1|33487.1|33622.9|33472.9|33
1623218690000|2021-06-09 06:04:50|33629.9|33479.9|33614.2|33464.2|33631.2|33481.2|33613.1|33463.1|28
1623218700000|2021-06-09 06:05:00|33615.8|33465.8|33622.9|33472.9|33630.3|33480.3|33611.2|33461.2|32
1623218710000|2021-06-09 06:05:10|33622.5|33472.5|33594.2|33444.2|33622.5|33472.5|33592.1|33442.1|28
1623218720000|2021-06-09 06:05:20|33591.2|33441.2|33589.1|33439.1|33592.2|33442.2|33586.2|33436.2|37
1623218730000|2021-06-09 06:05:30|33589.9|33439.9|33598.3|33448.3|33600|33450|33589.9|33439.9|39
1623218740000|2021-06-09 06:05:40|33596.8|33446.8|33565.6|33415.6|33596.8|33446.8|33565.2|33415.2|37
1623218750000|2021-06-09 06:05:50|33565.4|33415.4|33559.9|33409.9|33571.3|33421.3|33559.9|33409.9|33
1623218760000|2021-06-09 06:06:00|33560.3|33410.3|33564.1|33414.1|33567.2|33417.2|33558.7|33408.7|32
1623218770000|2021-06-09 06:06:10|33565.6|33415.6|33566.2|33416.2|33568.3|33418.3|33564.8|33414.8|26
1623218780000|2021-06-09 06:06:20|33566.4|33416.4|33566.8|33416.8|33566.8|33416.8|33564.7|33414.7|30
1623218790000|2021-06-09 06:06:30|33566.7|33416.7|33565.8|33415.8|33567.7|33417.7|33563.7|33413.7|28
1623218800000|2021-06-09 06:06:40|33564.5|33414.5|33565|33415|33565|33415|33561.6|33411.6|25
1623218810000|2021-06-09 06:06:50|33565.6|33415.6|33577.4|33427.4|33579.3|33429.3|33565.5|33415.5|31
1623218820000|2021-06-09 06:07:00|33572.7|33422.7|33565.2|33415.2|33572.7|33422.7|33564.6|33414.6|36
1623218830000|2021-06-09 06:07:10|33565|33415|33549.1|33399.1|33565.4|33415.4|33548.2|33398.2|30
1623218840000|2021-06-09 06:07:20|33549.9|33399.9|33563.3|33413.3|33563.3|33413.3|33549.9|33399.9|27
1623218850000|2021-06-09 06:07:30|33564.7|33414.7|33561.9|33411.9|33566.2|33416.2|33561.8|33411.8|25
1623218860000|2021-06-09 06:07:40|33561.8|33411.8|33564.1|33414.1|33564.5|33414.5|33561.3|33411.3|29
1623218870000|2021-06-09 06:07:50|33563.7|33413.7|33563.3|33413.3|33563.7|33413.7|33561.6|33411.6|19
1623218880000|2021-06-09 06:08:00|33563.4|33413.4|33561.1|33411.1|33563.4|33413.4|33561.1|33411.1|22
1623218890000|2021-06-09 06:08:10|33561.6|33411.6|33573.1|33423.1|33579.3|33429.3|33560.2|33410.2|34
1623218900000|2021-06-09 06:08:20|33570.9|33420.9|33558.5|33408.5|33570.9|33420.9|33553.7|33403.7|32
1623218910000|2021-06-09 06:08:30|33559|33409|33564.8|33414.8|33565.8|33415.8|33559|33409|30
1623218920000|2021-06-09 06:08:40|33565.1|33415.1|33556|33406|33565.1|33415.1|33550|33400|35
1623218930000|2021-06-09 06:08:50|33555.8|33405.8|33553.7|33403.7|33558.9|33408.9|33548.7|33398.7|28
1623218940000|2021-06-09 06:09:00|33554.7|33404.7|33559|33409|33560.7|33410.7|33552.8|33402.8|34
1623218950000|2021-06-09 06:09:10|33558.2|33408.2|33568.3|33418.3|33568.3|33418.3|33553.6|33403.6|31
1623218960000|2021-06-09 06:09:20|33568.5|33418.5|33567.3|33417.3|33574.4|33424.4|33566.5|33416.5|32
1623218970000|2021-06-09 06:09:30|33567.1|33417.1|33581.6|33431.6|33581.6|33431.6|33561.2|33411.2|35
1623218980000|2021-06-09 06:09:40|33583.9|33433.9|33599.5|33449.5|33599.5|33449.5|33578.9|33428.9|36
1623218990000|2021-06-09 06:09:50|33599.8|33449.8|33602.7|33452.7|33607.6|33457.6|33599.8|33449.8|28
1623219000000|2021-06-09 06:10:00|33604.1|33454.1|33595.9|33445.9|33604.3|33454.3|33592|33442|33
1623219010000|2021-06-09 06:10:10|33597.3|33447.3|33613.6|33463.6|33616.2|33466.2|33597.3|33447.3|33
1623219020000|2021-06-09 06:10:20|33614.6|33464.6|33616.3|33466.3|33618.3|33468.3|33610.8|33460.8|25
1623219030000|2021-06-09 06:10:30|33614.4|33464.4|33600.7|33450.7|33620.3|33470.3|33598.7|33448.7|36
1623219040000|2021-06-09 06:10:40|33601|33451|33609.8|33459.8|33619.3|33469.3|33600.9|33450.9|32
1623219050000|2021-06-09 06:10:50|33611.2|33461.2|33610.2|33460.2|33612.9|33462.9|33608.8|33458.8|19
1623219060000|2021-06-09 06:11:00|33610.4|33460.4|33614|33464|33614.5|33464.5|33606.6|33456.6|19
1623219070000|2021-06-09 06:11:10|33614.2|33464.2|33614|33464|33617.1|33467.1|33604.2|33454.2|22
1623219080000|2021-06-09 06:11:20|33616.6|33466.6|33617.4|33467.4|33617.4|33467.4|33616.5|33466.5|17
1623219090000|2021-06-09 06:11:30|33617.3|33467.3|33615.2|33465.2|33617.3|33467.3|33599.4|33449.4|28
1623219100000|2021-06-09 06:11:40|33615.9|33465.9|33616.3|33466.3|33616.6|33466.6|33608.9|33458.9|26
1623219110000|2021-06-09 06:11:50|33616|33466|33600.5|33450.5|33616|33466|33596.1|33446.1|31
1623219120000|2021-06-09 06:12:00|33600.4|33450.4|33606.8|33456.8|33606.8|33456.8|33597.6|33447.6|23
1623219130000|2021-06-09 06:12:10|33605.4|33455.4|33611.7|33461.7|33615.7|33465.7|33604.4|33454.4|29
1623219140000|2021-06-09 06:12:20|33612|33462|33621.9|33471.9|33622.4|33472.4|33609.4|33459.4|30
1623219150000|2021-06-09 06:12:30|33621.8|33471.8|33625.3|33475.3|33625.6|33475.6|33621.8|33471.8|23
1623219160000|2021-06-09 06:12:40|33625|33475|33625.3|33475.3|33629|33479|33622.3|33472.3|26
1623219170000|2021-06-09 06:12:50|33625.2|33475.2|33641.9|33491.9|33642.1|33492.1|33625.2|33475.2|26
1623219180000|2021-06-09 06:13:00|33643.1|33493.1|33653.5|33503.5|33653.5|33503.5|33640.9|33490.9|34
1623219190000|2021-06-09 06:13:10|33651.1|33501.1|33664.1|33514.1|33669.7|33519.7|33651.1|33501.1|38
1623219200000|2021-06-09 06:13:20|33661.8|33511.8|33672.5|33522.5|33673|33523|33661.1|33511.1|38
1623219210000|2021-06-09 06:13:30|33671.7|33521.7|33692.2|33542.2|33692.2|33542.2|33670.1|33520.1|37
1623219220000|2021-06-09 06:13:40|33693.7|33543.7|33640.7|33490.7|33697.3|33547.3|33640.1|33490.1|39
1623219230000|2021-06-09 06:13:50|33647.5|33497.5|33623.1|33473.1|33647.5|33497.5|33620.1|33470.1|33
1623219240000|2021-06-09 06:14:00|33621.6|33471.6|33614|33464|33625.3|33475.3|33613.6|33463.6|32
1623219250000|2021-06-09 06:14:10|33612.3|33462.3|33594.8|33444.8|33612.3|33462.3|33578.4|33428.4|38
1623219260000|2021-06-09 06:14:20|33594.3|33444.3|33575.8|33425.8|33594.3|33444.3|33575.8|33425.8|35
1623219270000|2021-06-09 06:14:30|33574.9|33424.9|33565.5|33415.5|33576.1|33426.1|33562.9|33412.9|38
1623219280000|2021-06-09 06:14:40|33565.1|33415.1|33567.8|33417.8|33569.5|33419.5|33561.3|33411.3|26
1623219290000|2021-06-09 06:14:50|33567.7|33417.7|33567.2|33417.2|33569|33419|33564.8|33414.8|19
1623219300000|2021-06-09 06:15:00|33567.5|33417.5|33567.8|33417.8|33567.8|33417.8|33563.1|33413.1|32
1623219310000|2021-06-09 06:15:10|33568.5|33418.5|33567.8|33417.8|33570.4|33420.4|33559|33409|19
1623219320000|2021-06-09 06:15:20|33569.3|33419.3|33578.6|33428.6|33578.6|33428.6|33567.8|33417.8|37
1623219330000|2021-06-09 06:15:30|33577|33427|33597.4|33447.4|33602|33452|33577|33427|35
1623219340000|2021-06-09 06:15:40|33600.9|33450.9|33599.5|33449.5|33603.8|33453.8|33595|33445|32
1623219350000|2021-06-09 06:15:50|33599.8|33449.8|33601|33451|33603.7|33453.7|33599.3|33449.3|28
1623219360000|2021-06-09 06:16:00|33601.2|33451.2|33610.4|33460.4|33621.3|33471.3|33599.6|33449.6|35
1623219370000|2021-06-09 06:16:10|33610.3|33460.3|33621.3|33471.3|33621.3|33471.3|33599.5|33449.5|29
1623219380000|2021-06-09 06:16:20|33621.4|33471.4|33616.7|33466.7|33623.8|33473.8|33612.9|33462.9|35
1623219390000|2021-06-09 06:16:30|33618|33468|33630.5|33480.5|33631.8|33481.8|33615.7|33465.7|35
1623219400000|2021-06-09 06:16:40|33631.6|33481.6|33636|33486|33636|33486|33625.7|33475.7|25
1623219410000|2021-06-09 06:16:50|33636.5|33486.5|33634.6|33484.6|33639.9|33489.9|33634.6|33484.6|28
1623219420000|2021-06-09 06:17:00|33632.7|33482.7|33602.7|33452.7|33634.9|33484.9|33592.2|33442.2|29
1623219430000|2021-06-09 06:17:10|33602.4|33452.4|33623.8|33473.8|33625.8|33475.8|33599.5|33449.5|30
1623219440000|2021-06-09 06:17:20|33627|33477|33610.7|33460.7|33627|33477|33591.5|33441.5|33
1623219450000|2021-06-09 06:17:30|33611.2|33461.2|33616.2|33466.2|33623.2|33473.2|33608.4|33458.4|40
1623219460000|2021-06-09 06:17:40|33616.4|33466.4|33626|33476|33627.7|33477.7|33610.1|33460.1|30
1623219470000|2021-06-09 06:17:50|33625.6|33475.6|33633.5|33483.5|33633.5|33483.5|33625.6|33475.6|22
1623219480000|2021-06-09 06:18:00|33634.3|33484.3|33638.6|33488.6|33641.3|33491.3|33631.8|33481.8|37
1623219490000|2021-06-09 06:18:10|33638.5|33488.5|33635.6|33485.6|33638.5|33488.5|33628.6|33478.6|30
1623219500000|2021-06-09 06:18:20|33635.7|33485.7|33648.2|33498.2|33650.9|33500.9|33635.4|33485.4|32
1623219510000|2021-06-09 06:18:30|33649.7|33499.7|33633.2|33483.2|33649.9|33499.9|33633.2|33483.2|39
1623219520000|2021-06-09 06:18:40|33633.1|33483.1|33642.2|33492.2|33643.6|33493.6|33633.1|33483.1|26
1623219530000|2021-06-09 06:18:50|33642.4|33492.4|33640.9|33490.9|33643.2|33493.2|33639.9|33489.9|27
1623219540000|2021-06-09 06:19:00|33641|33491|33625.8|33475.8|33643.8|33493.8|33624.6|33474.6|33
1623219550000|2021-06-09 06:19:10|33625.9|33475.9|33620.8|33470.8|33626.2|33476.2|33616.5|33466.5|37
1623219560000|2021-06-09 06:19:20|33620.7|33470.7|33632.6|33482.6|33632.6|33482.6|33620.7|33470.7|22
1623219570000|2021-06-09 06:19:30|33631.4|33481.4|33639.5|33489.5|33639.5|33489.5|33629.5|33479.5|31
1623219580000|2021-06-09 06:19:40|33629.7|33479.7|33635.9|33485.9|33636.8|33486.8|33629.7|33479.7|23
1623219590000|2021-06-09 06:19:50|33635.1|33485.1|33633.2|33483.2|33636.7|33486.7|33633.2|33483.2|25
1623219600000|2021-06-09 06:20:00|33634.3|33484.3|33623.7|33473.7|33636|33486|33620.1|33470.1|32
1623219610000|2021-06-09 06:20:10|33623.3|33473.3|33623.2|33473.2|33635.9|33485.9|33622.5|33472.5|30
1623219620000|2021-06-09 06:20:20|33623.1|33473.1|33613.4|33463.4|33623.2|33473.2|33608.6|33458.6|35
1623219630000|2021-06-09 06:20:30|33613.6|33463.6|33618|33468|33618.9|33468.9|33612.6|33462.6|22
1623219640000|2021-06-09 06:20:40|33617.9|33467.9|33624.5|33474.5|33626.4|33476.4|33615.8|33465.8|30
1623219650000|2021-06-09 06:20:50|33625|33475|33646.5|33496.5|33650.8|33500.8|33624.6|33474.6|33
1623219660000|2021-06-09 06:21:00|33646.1|33496.1|33627|33477|33649|33499|33624.5|33474.5|32
1623219670000|2021-06-09 06:21:10|33627.2|33477.2|33628.2|33478.2|33629.5|33479.5|33626|33476|31
1623219680000|2021-06-09 06:21:20|33628.1|33478.1|33629.2|33479.2|33631|33481|33626.9|33476.9|31
1623219690000|2021-06-09 06:21:30|33629.9|33479.9|33635.8|33485.8|33636.5|33486.5|33624.8|33474.8|34
1623219700000|2021-06-09 06:21:40|33635|33485|33653.7|33503.7|33656.2|33506.2|33634.6|33484.6|30
1623219710000|2021-06-09 06:21:50|33653.8|33503.8|33650.4|33500.4|33653.8|33503.8|33640.5|33490.5|34
1623219720000|2021-06-09 06:22:00|33650.8|33500.8|33657.1|33507.1|33657.1|33507.1|33647.4|33497.4|33
1623219730000|2021-06-09 06:22:10|33655.9|33505.9|33654.3|33504.3|33656.9|33506.9|33651.4|33501.4|31
1623219740000|2021-06-09 06:22:20|33654.5|33504.5|33654.4|33504.4|33669.2|33519.2|33654.4|33504.4|22
1623219750000|2021-06-09 06:22:30|33655.6|33505.6|33661.5|33511.5|33661.5|33511.5|33648.3|33498.3|34
1623219760000|2021-06-09 06:22:40|33661|33511|33665.3|33515.3|33668.4|33518.4|33660.5|33510.5|28
1623219770000|2021-06-09 06:22:50|33665.2|33515.2|33687.5|33537.5|33688.8|33538.8|33662.2|33512.2|30
1623219780000|2021-06-09 06:23:00|33696.5|33546.5|33718.9|33568.9|33724.7|33574.7|33696.5|33546.5|36
1623219790000|2021-06-09 06:23:10|33719.9|33569.9|33722.9|33572.9|33725.8|33575.8|33718.2|33568.2|29
1623219800000|2021-06-09 06:23:20|33724.2|33574.2|33744.2|33594.2|33744.2|33594.2|33724.2|33574.2|33
1623219810000|2021-06-09 06:23:30|33738.4|33588.4|33726.5|33576.5|33741.8|33591.8|33724.9|33574.9|37
1623219820000|2021-06-09 06:23:40|33726.6|33576.6|33742.7|33592.7|33746.1|33596.1|33723.4|33573.4|38
1623219830000|2021-06-09 06:23:50|33743.8|33593.8|33752.2|33602.2|33758.3|33608.3|33743|33593|32
1623219840000|2021-06-09 06:24:00|33753.5|33603.5|33758|33608|33774.6|33624.6|33753.5|33603.5|40
1623219850000|2021-06-09 06:24:10|33758.1|33608.1|33792|33642|33792|33642|33756.6|33606.6|34
1623219860000|2021-06-09 06:24:20|33786.9|33636.9|33785.3|33635.3|33790.5|33640.5|33777.1|33627.1|37
1623219870000|2021-06-09 06:24:30|33785.9|33635.9|33780.9|33630.9|33787|33637|33780.7|33630.7|31
1623219880000|2021-06-09 06:24:40|33786.4|33636.4|33771.4|33621.4|33791.5|33641.5|33770.8|33620.8|35
1623219890000|2021-06-09 06:24:50|33771.3|33621.3|33768|33618|33772.1|33622.1|33756.5|33606.5|35
1623219900000|2021-06-09 06:25:00|33769.1|33619.1|33759.2|33609.2|33772.3|33622.3|33755.3|33605.3|37
1623219910000|2021-06-09 06:25:10|33757.9|33607.9|33746.7|33596.7|33757.9|33607.9|33741|33591|31
1623219920000|2021-06-09 06:25:20|33744.2|33594.2|33752|33602|33752.3|33602.3|33740.8|33590.8|39
1623219930000|2021-06-09 06:25:30|33753.8|33603.8|33761.2|33611.2|33761.5|33611.5|33751|33601|38
1623219940000|2021-06-09 06:25:40|33760.7|33610.7|33770.8|33620.8|33775.1|33625.1|33755.8|33605.8|38
1623219950000|2021-06-09 06:25:50|33770.9|33620.9|33768.9|33618.9|33775.3|33625.3|33766.3|33616.3|31
1623219960000|2021-06-09 06:26:00|33768.8|33618.8|33795.3|33645.3|33799.5|33649.5|33767.6|33617.6|38
1623219970000|2021-06-09 06:26:10|33796.8|33646.8|33793.3|33643.3|33796.8|33646.8|33788.1|33638.1|31
1623219980000|2021-06-09 06:26:20|33794.3|33644.3|33796.4|33646.4|33797.3|33647.3|33792.4|33642.4|27
1623219990000|2021-06-09 06:26:30|33796.9|33646.9|33794.1|33644.1|33800.1|33650.1|33793.8|33643.8|25
1623220000000|2021-06-09 06:26:40|33798|33648|33796.4|33646.4|33798|33648|33792.2|33642.2|31
1623220010000|2021-06-09 06:26:50|33793.4|33643.4|33792.8|33642.8|33798.3|33648.3|33792.8|33642.8|23
1623220020000|2021-06-09 06:27:00|33793.1|33643.1|33798.3|33648.3|33801.3|33651.3|33792.7|33642.7|27
1623220030000|2021-06-09 06:27:10|33798.5|33648.5|33783.6|33633.6|33798.5|33648.5|33778.8|33628.8|37
1623220040000|2021-06-09 06:27:20|33793.8|33643.8|33776.3|33626.3|33794.4|33644.4|33775.7|33625.7|34
1623220050000|2021-06-09 06:27:30|33778.8|33628.8|33780.3|33630.3|33787.7|33637.7|33778.5|33628.5|36
1623220060000|2021-06-09 06:27:40|33780.5|33630.5|33778.5|33628.5|33782.8|33632.8|33774.4|33624.4|33
1623220070000|2021-06-09 06:27:50|33781.7|33631.7|33788.1|33638.1|33789.5|33639.5|33774.8|33624.8|34
1623220080000|2021-06-09 06:28:00|33787.6|33637.6|33787|33637|33789.7|33639.7|33784|33634|32
1623220090000|2021-06-09 06:28:10|33786.9|33636.9|33786.2|33636.2|33790.9|33640.9|33786.2|33636.2|31
1623220100000|2021-06-09 06:28:20|33787.4|33637.4|33802.7|33652.7|33802.8|33652.8|33787.4|33637.4|26
1623220110000|2021-06-09 06:28:30|33802.2|33652.2|33773.2|33623.2|33802.2|33652.2|33773.2|33623.2|35
1623220120000|2021-06-09 06:28:40|33771.6|33621.6|33770.8|33620.8|33772.1|33622.1|33760.8|33610.8|38
1623220130000|2021-06-09 06:28:50|33770.9|33620.9|33783.2|33633.2|33786.1|33636.1|33770.8|33620.8|37
1623220140000|2021-06-09 06:29:00|33784.1|33634.1|33775.7|33625.7|33787.6|33637.6|33775.7|33625.7|31
1623220150000|2021-06-09 06:29:10|33775.1|33625.1|33757.6|33607.6|33778.4|33628.4|33755.8|33605.8|37
1623220160000|2021-06-09 06:29:20|33771.9|33621.9|33832|33682|33846|33696|33765.9|33615.9|39
1623220170000|2021-06-09 06:29:30|33832.8|33682.8|33942.6|33792.6|33942.6|33792.6|33832.2|33682.2|35
1623220180000|2021-06-09 06:29:40|33938.2|33788.2|34009.1|33859.1|34018.6|33868.6|33912.4|33762.4|39
1623220190000|2021-06-09 06:29:50|34009|33859|33983.6|33833.6|34012.4|33862.4|33980.7|33830.7|39
1623220200000|2021-06-09 06:30:00|33979.5|33829.5|33944.1|33794.1|33984.7|33834.7|33944.1|33794.1|37
1623220210000|2021-06-09 06:30:10|33941.6|33791.6|33961.6|33811.6|33977.5|33827.5|33926.3|33776.3|37
1623220220000|2021-06-09 06:30:20|33955.9|33805.9|33938|33788|33962|33812|33931.5|33781.5|38
1623220230000|2021-06-09 06:30:30|33943.7|33793.7|33902.1|33752.1|33948.3|33798.3|33901.9|33751.9|38
1623220240000|2021-06-09 06:30:40|33902.3|33752.3|33886.1|33736.1|33908.8|33758.8|33885.8|33735.8|37
1623220250000|2021-06-09 06:30:50|33883.1|33733.1|33885.9|33735.9|33890.9|33740.9|33880.2|33730.2|35
1623220260000|2021-06-09 06:31:00|33882.6|33732.6|33865.2|33715.2|33882.6|33732.6|33865.2|33715.2|37
1623220270000|2021-06-09 06:31:10|33868.5|33718.5|33848.5|33698.5|33876.3|33726.3|33844.6|33694.6|37
1623220280000|2021-06-09 06:31:20|33852|33702|33841|33691|33852.3|33702.3|33830.7|33680.7|35
1623220290000|2021-06-09 06:31:30|33840.8|33690.8|33847.5|33697.5|33847.5|33697.5|33834.4|33684.4|36
1623220300000|2021-06-09 06:31:40|33841.9|33691.9|33835.6|33685.6|33841.9|33691.9|33835.6|33685.6|37
1623220310000|2021-06-09 06:31:50|33836.5|33686.5|33832.7|33682.7|33842.5|33692.5|33826.5|33676.5|40
1623220320000|2021-06-09 06:32:00|33836.8|33686.8|33838.4|33688.4|33841.2|33691.2|33822.9|33672.9|35
1623220330000|2021-06-09 06:32:10|33838.3|33688.3|33845.7|33695.7|33846.3|33696.3|33833.6|33683.6|28
1623220340000|2021-06-09 06:32:20|33843.6|33693.6|33865.9|33715.9|33870.6|33720.6|33838.5|33688.5|35
1623220350000|2021-06-09 06:32:30|33861.2|33711.2|33840.6|33690.6|33869.8|33719.8|33840.6|33690.6|36
1623220360000|2021-06-09 06:32:40|33839.9|33689.9|33857.2|33707.2|33857.2|33707.2|33839.9|33689.9|30
1623220370000|2021-06-09 06:32:50|33855|33705|33837.1|33687.1|33857.5|33707.5|33831.6|33681.6|40
1623220380000|2021-06-09 06:33:00|33837.9|33687.9|33834.7|33684.7|33843.2|33693.2|33830.5|33680.5|36
1623220390000|2021-06-09 06:33:10|33834.6|33684.6|33846.3|33696.3|33848.9|33698.9|33831|33681|39
1623220400000|2021-06-09 06:33:20|33847.6|33697.6|33847|33697|33862.3|33712.3|33845.1|33695.1|32
1623220410000|2021-06-09 06:33:30|33846.3|33696.3|33850.2|33700.2|33853.5|33703.5|33837.5|33687.5|40
1623220420000|2021-06-09 06:33:40|33856.9|33706.9|33833.4|33683.4|33857.3|33707.3|33828.3|33678.3|31
1623220430000|2021-06-09 06:33:50|33834|33684|33829.4|33679.4|33835.6|33685.6|33828.3|33678.3|37
1623220440000|2021-06-09 06:34:00|33828.9|33678.9|33836.8|33686.8|33838.9|33688.9|33823.7|33673.7|34
1623220450000|2021-06-09 06:34:10|33836.2|33686.2|33822.7|33672.7|33837.8|33687.8|33822.3|33672.3|35
1623220460000|2021-06-09 06:34:20|33823.3|33673.3|33828.8|33678.8|33837.3|33687.3|33822.9|33672.9|35
1623220470000|2021-06-09 06:34:30|33827|33677|33825|33675|33827|33677|33823.3|33673.3|30
1623220480000|2021-06-09 06:34:40|33824.2|33674.2|33821|33671|33827.7|33677.7|33820.5|33670.5|23
1623220490000|2021-06-09 06:34:50|33820.9|33670.9|33806.5|33656.5|33820.9|33670.9|33806.4|33656.4|25
1623220500000|2021-06-09 06:35:00|33806.3|33656.3|33782.2|33632.2|33806.3|33656.3|33780.1|33630.1|32
1623220510000|2021-06-09 06:35:10|33799.6|33649.6|33829.8|33679.8|33835.2|33685.2|33799.6|33649.6|37
1623220520000|2021-06-09 06:35:20|33829.5|33679.5|33825.5|33675.5|33830.5|33680.5|33819.5|33669.5|35
1623220530000|2021-06-09 06:35:30|33827.5|33677.5|33832.3|33682.3|33833.8|33683.8|33819.8|33669.8|39
1623220540000|2021-06-09 06:35:40|33828.7|33678.7|33839.4|33689.4|33839.4|33689.4|33827|33677|35
1623220550000|2021-06-09 06:35:50|33837.6|33687.6|33829.5|33679.5|33840|33690|33829.5|33679.5|35
1623220560000|2021-06-09 06:36:00|33830.3|33680.3|33827.2|33677.2|33833.1|33683.1|33826.5|33676.5|32
1623220570000|2021-06-09 06:36:10|33827.4|33677.4|33809.3|33659.3|33828.7|33678.7|33809.3|33659.3|33
1623220580000|2021-06-09 06:36:20|33810|33660|33803.1|33653.1|33810|33660|33803|33653|33
1623220590000|2021-06-09 06:36:30|33803.5|33653.5|33791.7|33641.7|33804.2|33654.2|33791.4|33641.4|26
1623220600000|2021-06-09 06:36:40|33791.8|33641.8|33787.2|33637.2|33806.7|33656.7|33787.2|33637.2|36
1623220610000|2021-06-09 06:36:50|33787|33637|33789.9|33639.9|33794.5|33644.5|33770.4|33620.4|36
1623220620000|2021-06-09 06:37:00|33793.2|33643.2|33806.4|33656.4|33806.4|33656.4|33782.7|33632.7|39
1623220630000|2021-06-09 06:37:10|33806.8|33656.8|33804.2|33654.2|33809.1|33659.1|33801.9|33651.9|39
1623220640000|2021-06-09 06:37:20|33805.1|33655.1|33820.9|33670.9|33820.9|33670.9|33798|33648|34
1623220650000|2021-06-09 06:37:30|33818.1|33668.1|33820.3|33670.3|33820.3|33670.3|33809.7|33659.7|37
1623220660000|2021-06-09 06:37:40|33821.1|33671.1|33819.5|33669.5|33822.6|33672.6|33817.7|33667.7|33
1623220670000|2021-06-09 06:37:50|33820.7|33670.7|33809.1|33659.1|33821.2|33671.2|33808.9|33658.9|32
1623220680000|2021-06-09 06:38:00|33810.2|33660.2|33800.3|33650.3|33812.3|33662.3|33799.8|33649.8|38
1623220690000|2021-06-09 06:38:10|33800.8|33650.8|33810.5|33660.5|33810.5|33660.5|33789.8|33639.8|38
1623220700000|2021-06-09 06:38:20|33813.3|33663.3|33822.4|33672.4|33828.4|33678.4|33813.1|33663.1|34
1623220710000|2021-06-09 06:38:30|33822.3|33672.3|33861.3|33711.3|33861.4|33711.4|33819.6|33669.6|37
1623220720000|2021-06-09 06:38:40|33856.7|33706.7|33849|33699|33859.5|33709.5|33842.7|33692.7|38
1623220730000|2021-06-09 06:38:50|33848.5|33698.5|33840.5|33690.5|33848.8|33698.8|33837.4|33687.4|33
1623220740000|2021-06-09 06:39:00|33841.4|33691.4|33857.4|33707.4|33868.9|33718.9|33840|33690|35
1623220750000|2021-06-09 06:39:10|33858.7|33708.7|33861.6|33711.6|33869.9|33719.9|33854.8|33704.8|33
1623220760000|2021-06-09 06:39:20|33861.2|33711.2|33876|33726|33876.4|33726.4|33857.1|33707.1|31
1623220770000|2021-06-09 06:39:30|33872.1|33722.1|33898.2|33748.2|33901.9|33751.9|33869.9|33719.9|36
1623220780000|2021-06-09 06:39:40|33897|33747|33889.7|33739.7|33903.1|33753.1|33887.4|33737.4|31
1623220790000|2021-06-09 06:39:50|33878.6|33728.6|33874.7|33724.7|33880.6|33730.6|33872.7|33722.7|31
1623220800000|2021-06-09 06:40:00|33873.9|33723.9|33873.6|33723.6|33874.1|33724.1|33872.5|33722.5|18
1623220810000|2021-06-09 06:40:10|33873.8|33723.8|33861.8|33711.8|33873.8|33723.8|33861.2|33711.2|35
1623220820000|2021-06-09 06:40:20|33862.1|33712.1|33843.3|33693.3|33862.9|33712.9|33843.3|33693.3|33
1623220830000|2021-06-09 06:40:30|33844.7|33694.7|33848.4|33698.4|33852.3|33702.3|33838.1|33688.1|38
1623220840000|2021-06-09 06:40:40|33846.5|33696.5|33866.5|33716.5|33866.5|33716.5|33845.8|33695.8|30
1623220850000|2021-06-09 06:40:50|33866|33716|33907.2|33757.2|33912.3|33762.3|33864|33714|36
1623220860000|2021-06-09 06:41:00|33906.8|33756.8|33933.9|33783.9|33933.9|33783.9|33894|33744|38
1623220870000|2021-06-09 06:41:10|33934.2|33784.2|33931.2|33781.2|33938.2|33788.2|33915.7|33765.7|38
1623220880000|2021-06-09 06:41:20|33933.2|33783.2|33944.7|33794.7|33945|33795|33931.9|33781.9|31
1623220890000|2021-06-09 06:41:30|33944.1|33794.1|33937.1|33787.1|33945.7|33795.7|33933.1|33783.1|32
1623220900000|2021-06-09 06:41:40|33935.5|33785.5|33931|33781|33935.5|33785.5|33928.4|33778.4|37
1623220910000|2021-06-09 06:41:50|33925.9|33775.9|33901.2|33751.2|33925.9|33775.9|33900.5|33750.5|33
1623220920000|2021-06-09 06:42:00|33900.4|33750.4|33905.7|33755.7|33916.2|33766.2|33899.2|33749.2|32
1623220930000|2021-06-09 06:42:10|33904.7|33754.7|33900.1|33750.1|33905|33755|33899.6|33749.6|23
1623220940000|2021-06-09 06:42:20|33895.8|33745.8|33909.9|33759.9|33909.9|33759.9|33895.6|33745.6|22
1623220950000|2021-06-09 06:42:30|33913.1|33763.1|33947.6|33797.6|33948.4|33798.4|33909.7|33759.7|34
1623220960000|2021-06-09 06:42:40|33954.6|33804.6|33941.6|33791.6|33954.6|33804.6|33938|33788|37
1623220970000|2021-06-09 06:42:50|33940.9|33790.9|33949.8|33799.8|33949.8|33799.8|33937.7|33787.7|21
1623220980000|2021-06-09 06:43:00|33948.7|33798.7|33960.5|33810.5|33960.5|33810.5|33945.7|33795.7|26
1623220990000|2021-06-09 06:43:10|33963.6|33813.6|33993|33843|33996.5|33846.5|33963.6|33813.6|38
1623221000000|2021-06-09 06:43:20|33992.6|33842.6|34024.7|33874.7|34024.7|33874.7|33991.3|33841.3|40
1623221010000|2021-06-09 06:43:30|34019|33869|34005.3|33855.3|34025.3|33875.3|33994.7|33844.7|39
1623221020000|2021-06-09 06:43:40|34009.7|33859.7|34025|33875|34045.3|33895.3|33997.7|33847.7|35
1623221030000|2021-06-09 06:43:50|34023.9|33873.9|34048|33898|34050.4|33900.4|34023.9|33873.9|36
1623221040000|2021-06-09 06:44:00|34045.3|33895.3|34069.4|33919.4|34069.4|33919.4|34035.9|33885.9|37
1623221050000|2021-06-09 06:44:10|34080.1|33930.1|34093.9|33943.9|34095.9|33945.9|34055|33905|39
1623221060000|2021-06-09 06:44:20|34094.5|33944.5|34166.3|34016.3|34200.7|34050.7|34093.4|33943.4|40
1623221070000|2021-06-09 06:44:30|34153.7|34003.7|34199.3|34049.3|34201|34051|34146.6|33996.6|39
1623221080000|2021-06-09 06:44:40|34201.1|34051.1|34192.9|34042.9|34201.8|34051.8|34189.7|34039.7|38
1623221090000|2021-06-09 06:44:50|34191|34041|34191.9|34041.9|34195.1|34045.1|34178.2|34028.2|37
1623221100000|2021-06-09 06:45:00|34191.5|34041.5|34174.7|34024.7|34192.1|34042.1|34173.7|34023.7|35
1623221110000|2021-06-09 06:45:10|34170.3|34020.3|34139.9|33989.9|34172.8|34022.8|34137.2|33987.2|38
1623221120000|2021-06-09 06:45:20|34139.7|33989.7|34152.1|34002.1|34158.8|34008.8|34130.7|33980.7|37
1623221130000|2021-06-09 06:45:30|34161.5|34011.5|34209.1|34059.1|34209.1|34059.1|34159.1|34009.1|36
1623221140000|2021-06-09 06:45:40|34203.2|34053.2|34218.7|34068.7|34235.8|34085.8|34203.2|34053.2|39
1623221150000|2021-06-09 06:45:50|34219|34069|34211.6|34061.6|34236|34086|34206.5|34056.5|37
1623221160000|2021-06-09 06:46:00|34213.8|34063.8|34219.4|34069.4|34243.3|34093.3|34212.8|34062.8|38
1623221170000|2021-06-09 06:46:10|34220.1|34070.1|34217.7|34067.7|34223.5|34073.5|34213.6|34063.6|38
1623221180000|2021-06-09 06:46:20|34218.3|34068.3|34212.2|34062.2|34219.1|34069.1|34210.7|34060.7|37
1623221190000|2021-06-09 06:46:30|34210.4|34060.4|34237.5|34087.5|34239.5|34089.5|34207|34057|37
1623221200000|2021-06-09 06:46:40|34229.2|34079.2|34240.5|34090.5|34248.2|34098.2|34229.2|34079.2|39
1623221210000|2021-06-09 06:46:50|34241.8|34091.8|34243.9|34093.9|34247.1|34097.1|34237.2|34087.2|30
1623221220000|2021-06-09 06:47:00|34242.7|34092.7|34242.4|34092.4|34245.2|34095.2|34232.8|34082.8|35
1623221230000|2021-06-09 06:47:10|34244.8|34094.8|34223.8|34073.8|34244.8|34094.8|34223.8|34073.8|32
1623221240000|2021-06-09 06:47:20|34223.7|34073.7|34216.8|34066.8|34224.9|34074.9|34212.1|34062.1|37
1623221250000|2021-06-09 06:47:30|34215.2|34065.2|34200.6|34050.6|34215.2|34065.2|34200.6|34050.6|33
1623221260000|2021-06-09 06:47:40|34197.5|34047.5|34200.2|34050.2|34204.1|34054.1|34192.3|34042.3|32
1623221270000|2021-06-09 06:47:50|34200.1|34050.1|34221.2|34071.2|34221.6|34071.6|34198.3|34048.3|32
1623221280000|2021-06-09 06:48:00|34218.5|34068.5|34228.8|34078.8|34230.8|34080.8|34218.5|34068.5|37
1623221290000|2021-06-09 06:48:10|34228|34078|34213.6|34063.6|34230|34080|34213.6|34063.6|34
1623221300000|2021-06-09 06:48:20|34213.7|34063.7|34203.4|34053.4|34213.7|34063.7|34202.9|34052.9|38
1623221310000|2021-06-09 06:48:30|34202.8|34052.8|34200.9|34050.9|34209.3|34059.3|34200.7|34050.7|34
1623221320000|2021-06-09 06:48:40|34202.1|34052.1|34203.9|34053.9|34204.8|34054.8|34196.1|34046.1|32
1623221330000|2021-06-09 06:48:50|34203.8|34053.8|34195.8|34045.8|34204.7|34054.7|34191.7|34041.7|32
1623221340000|2021-06-09 06:49:00|34196.1|34046.1|34181.9|34031.9|34196.5|34046.5|34181.9|34031.9|32
1623221350000|2021-06-09 06:49:10|34182.7|34032.7|34180.7|34030.7|34182.7|34032.7|34171.9|34021.9|36
1623221360000|2021-06-09 06:49:20|34177.8|34027.8|34219.5|34069.5|34224.5|34074.5|34177.8|34027.8|35
1623221370000|2021-06-09 06:49:30|34220.9|34070.9|34224.4|34074.4|34229.5|34079.5|34210.8|34060.8|37
1623221380000|2021-06-09 06:49:40|34224.7|34074.7|34252.6|34102.6|34258.5|34108.5|34219.9|34069.9|36
1623221390000|2021-06-09 06:49:50|34253.3|34103.3|34272|34122|34280.5|34130.5|34252.3|34102.3|28
1623221400000|2021-06-09 06:50:00|34272.2|34122.2|34275.2|34125.2|34293.7|34143.7|34268.2|34118.2|35
1623221410000|2021-06-09 06:50:10|34276.4|34126.4|34251.1|34101.1|34276.7|34126.7|34251.1|34101.1|38
1623221420000|2021-06-09 06:50:20|34253.5|34103.5|34320.3|34170.3|34321.6|34171.6|34253.3|34103.3|37
1623221430000|2021-06-09 06:50:30|34315.4|34165.4|34307.1|34157.1|34325.3|34175.3|34293.3|34143.3|35
1623221440000|2021-06-09 06:50:40|34313.5|34163.5|34318.9|34168.9|34322.1|34172.1|34295.7|34145.7|38
1623221450000|2021-06-09 06:50:50|34317.1|34167.1|34311|34161|34317.1|34167.1|34305.4|34155.4|35
1623221460000|2021-06-09 06:51:00|34309.3|34159.3|34301.1|34151.1|34309.3|34159.3|34295.8|34145.8|36
1623221470000|2021-06-09 06:51:10|34300.6|34150.6|34289.6|34139.6|34301.8|34151.8|34289.6|34139.6|33
1623221480000|2021-06-09 06:51:20|34289.1|34139.1|34274|34124|34289.1|34139.1|34263.7|34113.7|35
1623221490000|2021-06-09 06:51:30|34273.5|34123.5|34270.6|34120.6|34278.1|34128.1|34267.5|34117.5|35
1623221500000|2021-06-09 06:51:40|34270.9|34120.9|34260.6|34110.6|34270.9|34120.9|34257.8|34107.8|32
1623221510000|2021-06-09 06:51:50|34262.5|34112.5|34286.8|34136.8|34286.8|34136.8|34262.1|34112.1|36
1623221520000|2021-06-09 06:52:00|34285.7|34135.7|34296.7|34146.7|34296.8|34146.8|34281.9|34131.9|33
1623221530000|2021-06-09 06:52:10|34295|34145|34276.8|34126.8|34295|34145|34274.3|34124.3|34
1623221540000|2021-06-09 06:52:20|34276.2|34126.2|34259.3|34109.3|34277.7|34127.7|34254.7|34104.7|38
1623221550000|2021-06-09 06:52:30|34259.5|34109.5|34248.6|34098.6|34264.4|34114.4|34242.8|34092.8|38
1623221560000|2021-06-09 06:52:40|34247.5|34097.5|34253.9|34103.9|34253.9|34103.9|34243.3|34093.3|36
1623221570000|2021-06-09 06:52:50|34254.3|34104.3|34261.9|34111.9|34271.9|34121.9|34254|34104|34
1623221580000|2021-06-09 06:53:00|34262.8|34112.8|34295.4|34145.4|34296.6|34146.6|34262.8|34112.8|36
1623221590000|2021-06-09 06:53:10|34295.2|34145.2|34304.6|34154.6|34304.7|34154.7|34291.1|34141.1|34
1623221600000|2021-06-09 06:53:20|34306.2|34156.2|34310.1|34160.1|34323.6|34173.6|34306.2|34156.2|37
1623221610000|2021-06-09 06:53:30|34309.1|34159.1|34322.7|34172.7|34329.7|34179.7|34303.4|34153.4|35
1623221620000|2021-06-09 06:53:40|34322.5|34172.5|34322.6|34172.6|34336|34186|34317.7|34167.7|36
1623221630000|2021-06-09 06:53:50|34324.4|34174.4|34347.4|34197.4|34347.4|34197.4|34322.1|34172.1|36
1623221640000|2021-06-09 06:54:00|34348|34198|34344|34194|34351|34201|34340.2|34190.2|35
1623221650000|2021-06-09 06:54:10|34343.1|34193.1|34351.7|34201.7|34351.7|34201.7|34343.1|34193.1|36
1623221660000|2021-06-09 06:54:20|34353.2|34203.2|34409.2|34259.2|34411.2|34261.2|34349|34199|38
1623221670000|2021-06-09 06:54:30|34418.4|34268.4|34409.3|34259.3|34434.2|34284.2|34397.1|34247.1|36
1623221680000|2021-06-09 06:54:40|34410.1|34260.1|34380.9|34230.9|34413.9|34263.9|34380.5|34230.5|40
1623221690000|2021-06-09 06:54:50|34382.6|34232.6|34389.8|34239.8|34396.7|34246.7|34378.6|34228.6|39
1623221700000|2021-06-09 06:55:00|34389|34239|34388.7|34238.7|34393.3|34243.3|34376|34226|32
1623221710000|2021-06-09 06:55:10|34389.2|34239.2|34389.7|34239.7|34389.7|34239.7|34385.7|34235.7|25
1623221720000|2021-06-09 06:55:20|34388.2|34238.2|34374.3|34224.3|34388.3|34238.3|34369.6|34219.6|21
1623221730000|2021-06-09 06:55:30|34374.5|34224.5|34384.1|34234.1|34386.1|34236.1|34367.2|34217.2|29
1623221740000|2021-06-09 06:55:40|34384.2|34234.2|34379.4|34229.4|34388.7|34238.7|34379.2|34229.2|33
1623221750000|2021-06-09 06:55:50|34381.8|34231.8|34342.6|34192.6|34381.8|34231.8|34342.6|34192.6|35
1623221760000|2021-06-09 06:56:00|34343.2|34193.2|34358.7|34208.7|34360.1|34210.1|34334|34184|36
1623221770000|2021-06-09 06:56:10|34353.1|34203.1|34357.8|34207.8|34359.6|34209.6|34346.8|34196.8|36
1623221780000|2021-06-09 06:56:20|34359.5|34209.5|34360.6|34210.6|34367|34217|34359.5|34209.5|34
1623221790000|2021-06-09 06:56:30|34360.5|34210.5|34329.5|34179.5|34363.7|34213.7|34329.5|34179.5|30
1623221800000|2021-06-09 06:56:40|34332.6|34182.6|34326.1|34176.1|34338.9|34188.9|34318.8|34168.8|37
1623221810000|2021-06-09 06:56:50|34325.6|34175.6|34323.7|34173.7|34327|34177|34315.4|34165.4|34
1623221820000|2021-06-09 06:57:00|34318.1|34168.1|34294.6|34144.6|34318.7|34168.7|34288.8|34138.8|36
1623221830000|2021-06-09 06:57:10|34295|34145|34294.8|34144.8|34295.8|34145.8|34277.2|34127.2|37
1623221840000|2021-06-09 06:57:20|34293.5|34143.5|34282.9|34132.9|34295.8|34145.8|34276.3|34126.3|35
1623221850000|2021-06-09 06:57:30|34282|34132|34290.6|34140.6|34290.6|34140.6|34276.3|34126.3|37
1623221860000|2021-06-09 06:57:40|34289.9|34139.9|34283|34133|34303.5|34153.5|34282.4|34132.4|38
1623221870000|2021-06-09 06:57:50|34289.3|34139.3|34322.2|34172.2|34323.7|34173.7|34289.3|34139.3|39
1623221880000|2021-06-09 06:58:00|34322.9|34172.9|34309.6|34159.6|34324.6|34174.6|34304.5|34154.5|34
1623221890000|2021-06-09 06:58:10|34309.3|34159.3|34318.5|34168.5|34321.3|34171.3|34300.3|34150.3|36
1623221900000|2021-06-09 06:58:20|34314|34164|34316.3|34166.3|34321.8|34171.8|34313.8|34163.8|38
1623221910000|2021-06-09 06:58:30|34318.7|34168.7|34320.3|34170.3|34328.2|34178.2|34315.6|34165.6|28
1623221920000|2021-06-09 06:58:40|34313.6|34163.6|34311.3|34161.3|34327|34177|34311.3|34161.3|28
1623221930000|2021-06-09 06:58:50|34311.1|34161.1|34332.8|34182.8|34332.8|34182.8|34306.2|34156.2|35
1623221940000|2021-06-09 06:59:00|34333.8|34183.8|34321.4|34171.4|34334.6|34184.6|34320.5|34170.5|39
1623221950000|2021-06-09 06:59:10|34319.3|34169.3|34300.3|34150.3|34319.3|34169.3|34300.3|34150.3|36
1623221960000|2021-06-09 06:59:20|34299|34149|34300.4|34150.4|34304.2|34154.2|34297.3|34147.3|36
1623221970000|2021-06-09 06:59:30|34300.5|34150.5|34306.5|34156.5|34307.9|34157.9|34300.5|34150.5|30
1623221980000|2021-06-09 06:59:40|34309.1|34159.1|34303.7|34153.7|34318.5|34168.5|34303.1|34153.1|35
1623221990000|2021-06-09 06:59:50|34303.1|34153.1|34303.1|34153.1|34313.2|34163.2|34300.3|34150.3|37
1623222000000|2021-06-09 07:00:00|34302.8|34152.8|34301.9|34151.9|34305.9|34155.9|34298.1|34148.1|24
1623222010000|2021-06-09 07:00:10|34297.5|34147.5|34283.2|34133.2|34300.9|34150.9|34283.2|34133.2|29
1623222020000|2021-06-09 07:00:20|34282.1|34132.1|34267.4|34117.4|34282.5|34132.5|34259.4|34109.4|28
1623222030000|2021-06-09 07:00:30|34267.9|34117.9|34266.5|34116.5|34270.7|34120.7|34266.1|34116.1|29
1623222040000|2021-06-09 07:00:40|34266.6|34116.6|34314.9|34164.9|34315.3|34165.3|34259|34109|36
1623222050000|2021-06-09 07:00:50|34315.7|34165.7|34292.4|34142.4|34316.9|34166.9|34287|34137|40
1623222060000|2021-06-09 07:01:00|34290.7|34140.7|34279.2|34129.2|34290.7|34140.7|34278.7|34128.7|32
1623222070000|2021-06-09 07:01:10|34278.4|34128.4|34268.5|34118.5|34280.2|34130.2|34268.5|34118.5|33
1623222080000|2021-06-09 07:01:20|34269.3|34119.3|34259.4|34109.4|34269.3|34119.3|34258.2|34108.2|35
1623222090000|2021-06-09 07:01:30|34260.4|34110.4|34263.1|34113.1|34263.1|34113.1|34257.1|34107.1|32
1623222100000|2021-06-09 07:01:40|34260.8|34110.8|34260|34110|34263.4|34113.4|34259.9|34109.9|21
1623222110000|2021-06-09 07:01:50|34259.9|34109.9|34246.8|34096.8|34262.5|34112.5|34246.5|34096.5|26
1623222120000|2021-06-09 07:02:00|34255.7|34105.7|34290.4|34140.4|34293.4|34143.4|34237.4|34087.4|36
1623222130000|2021-06-09 07:02:10|34292|34142|34309.2|34159.2|34320.5|34170.5|34288.1|34138.1|35
1623222140000|2021-06-09 07:02:20|34312.3|34162.3|34304.3|34154.3|34335.6|34185.6|34303.3|34153.3|31
1623222150000|2021-06-09 07:02:30|34302.9|34152.9|34323.8|34173.8|34326.2|34176.2|34300.9|34150.9|37
1623222160000|2021-06-09 07:02:40|34326.5|34176.5|34363.5|34213.5|34368.1|34218.1|34316.7|34166.7|36
1623222170000|2021-06-09 07:02:50|34360.2|34210.2|34360.5|34210.5|34364.2|34214.2|34352.7|34202.7|38
1623222180000|2021-06-09 07:03:00|34360.3|34210.3|34343.2|34193.2|34362.2|34212.2|34343.2|34193.2|38
1623222190000|2021-06-09 07:03:10|34343.7|34193.7|34328.9|34178.9|34349.8|34199.8|34325.4|34175.4|39
1623222200000|2021-06-09 07:03:20|34337.6|34187.6|34353.6|34203.6|34361.4|34211.4|34331.9|34181.9|37
1623222210000|2021-06-09 07:03:30|34352.2|34202.2|34351.6|34201.6|34357.3|34207.3|34350.6|34200.6|29
1623222220000|2021-06-09 07:03:40|34351.5|34201.5|34381.3|34231.3|34383.7|34233.7|34351.5|34201.5|36
1623222230000|2021-06-09 07:03:50|34391.5|34241.5|34373.3|34223.3|34399|34249|34369.5|34219.5|36
1623222240000|2021-06-09 07:04:00|34379.8|34229.8|34419.9|34269.9|34419.9|34269.9|34373.2|34223.2|34
1623222250000|2021-06-09 07:04:10|34417.9|34267.9|34455.1|34305.1|34455.1|34305.1|34417.9|34267.9|36
1623222260000|2021-06-09 07:04:20|34453.1|34303.1|34452.4|34302.4|34458.6|34308.6|34444.7|34294.7|32
1623222270000|2021-06-09 07:04:30|34450.9|34300.9|34466.9|34316.9|34473|34323|34450.9|34300.9|24
1623222280000|2021-06-09 07:04:40|34467.7|34317.7|34440.9|34290.9|34468.2|34318.2|34437.2|34287.2|36
1623222290000|2021-06-09 07:04:50|34439.6|34289.6|34466.4|34316.4|34468.4|34318.4|34439.6|34289.6|36
1623222300000|2021-06-09 07:05:00|34465.1|34315.1|34488.3|34338.3|34488.3|34338.3|34462.3|34312.3|33
1623222310000|2021-06-09 07:05:10|34477.5|34327.5|34510.9|34360.9|34513.7|34363.7|34476.2|34326.2|30
1623222320000|2021-06-09 07:05:20|34514.4|34364.4|34514.5|34364.5|34517.8|34367.8|34514.4|34364.4|34
1623222330000|2021-06-09 07:05:30|34515.7|34365.7|34527.6|34377.6|34527.9|34377.9|34515|34365|26
1623222340000|2021-06-09 07:05:40|34528|34378|34524.2|34374.2|34546.6|34396.6|34509.1|34359.1|39
1623222350000|2021-06-09 07:05:50|34524.7|34374.7|34554.8|34404.8|34554.8|34404.8|34519.5|34369.5|38
1623222360000|2021-06-09 07:06:00|34566.1|34416.1|34560.6|34410.6|34574.9|34424.9|34550.7|34400.7|38
1623222370000|2021-06-09 07:06:10|34560.4|34410.4|34582.7|34432.7|34588.8|34438.8|34560.4|34410.4|38
1623222380000|2021-06-09 07:06:20|34578.8|34428.8|34557.1|34407.1|34580.8|34430.8|34555.7|34405.7|36
1623222390000|2021-06-09 07:06:30|34557.6|34407.6|34553.5|34403.5|34557.6|34407.6|34551.3|34401.3|27
1623222400000|2021-06-09 07:06:40|34552.9|34402.9|34553.1|34403.1|34558.3|34408.3|34552.3|34402.3|30
1623222410000|2021-06-09 07:06:50|34551.6|34401.6|34545.7|34395.7|34558.1|34408.1|34542.1|34392.1|34
1623222420000|2021-06-09 07:07:00|34539.4|34389.4|34557|34407|34561.5|34411.5|34532.2|34382.2|38
1623222430000|2021-06-09 07:07:10|34557.1|34407.1|34555.4|34405.4|34561.3|34411.3|34551.9|34401.9|37
1623222440000|2021-06-09 07:07:20|34560.5|34410.5|34555.5|34405.5|34560.7|34410.7|34548.5|34398.5|38
1623222450000|2021-06-09 07:07:30|34556.7|34406.7|34537.5|34387.5|34556.7|34406.7|34537.4|34387.4|36
1623222460000|2021-06-09 07:07:40|34537.9|34387.9|34522.2|34372.2|34539.8|34389.8|34521.3|34371.3|30
1623222470000|2021-06-09 07:07:50|34518.6|34368.6|34510.2|34360.2|34518.8|34368.8|34510.2|34360.2|28
1623222480000|2021-06-09 07:08:00|34511|34361|34492.3|34342.3|34511.2|34361.2|34492.3|34342.3|35
1623222490000|2021-06-09 07:08:10|34492.1|34342.1|34510.6|34360.6|34510.6|34360.6|34486.7|34336.7|38
1623222500000|2021-06-09 07:08:20|34511.5|34361.5|34511.1|34361.1|34528.8|34378.8|34511.1|34361.1|38
1623222510000|2021-06-09 07:08:30|34511.2|34361.2|34508.7|34358.7|34512.3|34362.3|34504.5|34354.5|30
1623222520000|2021-06-09 07:08:40|34509.2|34359.2|34498|34348|34509.2|34359.2|34497.3|34347.3|34
1623222530000|2021-06-09 07:08:50|34498.3|34348.3|34495.3|34345.3|34499.5|34349.5|34494.5|34344.5|28
1623222540000|2021-06-09 07:09:00|34495.2|34345.2|34483.4|34333.4|34496.4|34346.4|34482.4|34332.4|26
1623222550000|2021-06-09 07:09:10|34476.5|34326.5|34458.2|34308.2|34477.8|34327.8|34453.1|34303.1|33
1623222560000|2021-06-09 07:09:20|34459.7|34309.7|34469.2|34319.2|34470.3|34320.3|34455.1|34305.1|35
1623222570000|2021-06-09 07:09:30|34469.8|34319.8|34490.1|34340.1|34495.8|34345.8|34469.8|34319.8|32
1623222580000|2021-06-09 07:09:40|34490|34340|34492.7|34342.7|34494|34344|34489|34339|18
1623222590000|2021-06-09 07:09:50|34489.9|34339.9|34502.7|34352.7|34503.5|34353.5|34489.9|34339.9|22
1623222600000|2021-06-09 07:10:00|34502.4|34352.4|34493.8|34343.8|34502.4|34352.4|34493.6|34343.6|25
1623222610000|2021-06-09 07:10:10|34494.5|34344.5|34478.3|34328.3|34494.7|34344.7|34478.3|34328.3|30
1623222620000|2021-06-09 07:10:20|34479|34329|34465.3|34315.3|34480.5|34330.5|34465.3|34315.3|21
1623222630000|2021-06-09 07:10:30|34467.4|34317.4|34463.8|34313.8|34476.8|34326.8|34463.8|34313.8|26
1623222640000|2021-06-09 07:10:40|34463.5|34313.5|34463|34313|34467.8|34317.8|34461.4|34311.4|22
1623222650000|2021-06-09 07:10:50|34461.5|34311.5|34456.4|34306.4|34465.4|34315.4|34456.4|34306.4|18
1623222660000|2021-06-09 07:11:00|34456.2|34306.2|34453.5|34303.5|34461.2|34311.2|34453.5|34303.5|25
1623222670000|2021-06-09 07:11:10|34453.4|34303.4|34445.3|34295.3|34455.8|34305.8|34445|34295|31
1623222680000|2021-06-09 07:11:20|34445.4|34295.4|34426.9|34276.9|34445.4|34295.4|34422|34272|33
1623222690000|2021-06-09 07:11:30|34427.6|34277.6|34422.4|34272.4|34430.2|34280.2|34422.3|34272.3|38
1623222700000|2021-06-09 07:11:40|34422|34272|34428|34278|34431.5|34281.5|34419.5|34269.5|28
1623222710000|2021-06-09 07:11:50|34427.8|34277.8|34422.1|34272.1|34428|34278|34418.3|34268.3|26
1623222720000|2021-06-09 07:12:00|34421.3|34271.3|34453.1|34303.1|34455.9|34305.9|34420.6|34270.6|33
1623222730000|2021-06-09 07:12:10|34449.8|34299.8|34454.9|34304.9|34457|34307|34449.8|34299.8|27
1623222740000|2021-06-09 07:12:20|34453.8|34303.8|34448.1|34298.1|34458.9|34308.9|34447.1|34297.1|30
1623222750000|2021-06-09 07:12:30|34448|34298|34427.9|34277.9|34452.1|34302.1|34427.9|34277.9|29
1623222760000|2021-06-09 07:12:40|34423.7|34273.7|34423.4|34273.4|34425.9|34275.9|34423.1|34273.1|24
1623222770000|2021-06-09 07:12:50|34424.1|34274.1|34428.7|34278.7|34432.5|34282.5|34423.4|34273.4|30
1623222780000|2021-06-09 07:13:00|34427.9|34277.9|34419.4|34269.4|34429.2|34279.2|34418.9|34268.9|30
1623222790000|2021-06-09 07:13:10|34421|34271|34411.9|34261.9|34422.8|34272.8|34411.9|34261.9|25
1623222800000|2021-06-09 07:13:20|34411.5|34261.5|34399.5|34249.5|34412.3|34262.3|34399.5|34249.5|30
1623222810000|2021-06-09 07:13:30|34399.3|34249.3|34415.4|34265.4|34421.2|34271.2|34398.3|34248.3|37
1623222820000|2021-06-09 07:13:40|34420.7|34270.7|34431.9|34281.9|34432.7|34282.7|34420.7|34270.7|31
1623222830000|2021-06-09 07:13:50|34432.3|34282.3|34435.8|34285.8|34446.5|34296.5|34432.1|34282.1|33
1623222840000|2021-06-09 07:14:00|34433|34283|34423.4|34273.4|34433|34283|34421.3|34271.3|31
1623222850000|2021-06-09 07:14:10|34423.5|34273.5|34452.6|34302.6|34452.6|34302.6|34422.5|34272.5|34
1623222860000|2021-06-09 07:14:20|34454.3|34304.3|34432|34282|34454.3|34304.3|34430.2|34280.2|37
1623222870000|2021-06-09 07:14:30|34430.5|34280.5|34428.6|34278.6|34433.3|34283.3|34424.2|34274.2|37
1623222880000|2021-06-09 07:14:40|34428|34278|34430.7|34280.7|34430.7|34280.7|34425.4|34275.4|36
1623222890000|2021-06-09 07:14:50|34429.1|34279.1|34422.5|34272.5|34433|34283|34422.3|34272.3|36
1623222900000|2021-06-09 07:15:00|34423.7|34273.7|34408.3|34258.3|34423.7|34273.7|34403.6|34253.6|37
1623222910000|2021-06-09 07:15:10|34405.8|34255.8|34422.5|34272.5|34423.4|34273.4|34405.7|34255.7|32
1623222920000|2021-06-09 07:15:20|34421|34271|34427.9|34277.9|34429.7|34279.7|34421|34271|36
1623222930000|2021-06-09 07:15:30|34424.2|34274.2|34427|34277|34429.8|34279.8|34421.5|34271.5|32
1623222940000|2021-06-09 07:15:40|34427.2|34277.2|34442.1|34292.1|34442.3|34292.3|34425.5|34275.5|35
1623222950000|2021-06-09 07:15:50|34445.3|34295.3|34448.7|34298.7|34449.3|34299.3|34439.7|34289.7|32
1623222960000|2021-06-09 07:16:00|34449.5|34299.5|34461.1|34311.1|34462|34312|34449.5|34299.5|36
1623222970000|2021-06-09 07:16:10|34466.1|34316.1|34468.9|34318.9|34471.2|34321.2|34460.7|34310.7|34
1623222980000|2021-06-09 07:16:20|34469.2|34319.2|34462.2|34312.2|34479|34329|34460.1|34310.1|37
1623222990000|2021-06-09 07:16:30|34464.1|34314.1|34440.4|34290.4|34467.3|34317.3|34435.7|34285.7|36
1623223000000|2021-06-09 07:16:40|34438.9|34288.9|34446.1|34296.1|34449.5|34299.5|34437.8|34287.8|30
1623223010000|2021-06-09 07:16:50|34446|34296|34441.8|34291.8|34447.4|34297.4|34441.8|34291.8|28
1623223020000|2021-06-09 07:17:00|34438.6|34288.6|34426.9|34276.9|34442.1|34292.1|34424.7|34274.7|28
1623223030000|2021-06-09 07:17:10|34427.4|34277.4|34427.1|34277.1|34430.2|34280.2|34425.2|34275.2|19
1623223040000|2021-06-09 07:17:20|34425.6|34275.6|34438|34288|34438.2|34288.2|34425.2|34275.2|26
1623223050000|2021-06-09 07:17:30|34437.7|34287.7|34433.6|34283.6|34439.5|34289.5|34432.3|34282.3|28
1623223060000|2021-06-09 07:17:40|34432.5|34282.5|34431.3|34281.3|34435.5|34285.5|34429.9|34279.9|30
1623223070000|2021-06-09 07:17:50|34431.4|34281.4|34417.7|34267.7|34435.6|34285.6|34413.8|34263.8|37
1623223080000|2021-06-09 07:18:00|34417.4|34267.4|34405.9|34255.9|34417.4|34267.4|34401.6|34251.6|31
1623223090000|2021-06-09 07:18:10|34408.7|34258.7|34423.4|34273.4|34423.6|34273.6|34405.8|34255.8|28
1623223100000|2021-06-09 07:18:20|34423.1|34273.1|34415.7|34265.7|34423.1|34273.1|34410.7|34260.7|24
1623223110000|2021-06-09 07:18:30|34415.9|34265.9|34402.9|34252.9|34415.9|34265.9|34402.4|34252.4|30
1623223120000|2021-06-09 07:18:40|34402.5|34252.5|34396.6|34246.6|34403.3|34253.3|34389.3|34239.3|27
1623223130000|2021-06-09 07:18:50|34395.9|34245.9|34391.8|34241.8|34397.8|34247.8|34391.8|34241.8|30
1623223140000|2021-06-09 07:19:00|34391.3|34241.3|34397.7|34247.7|34404.2|34254.2|34388.6|34238.6|33
1623223150000|2021-06-09 07:19:10|34397.6|34247.6|34369.2|34219.2|34398.2|34248.2|34358.7|34208.7|33
1623223160000|2021-06-09 07:19:20|34367.9|34217.9|34356.9|34206.9|34368|34218|34355.3|34205.3|37
1623223170000|2021-06-09 07:19:30|34355.8|34205.8|34342.3|34192.3|34355.8|34205.8|34335.1|34185.1|37
1623223180000|2021-06-09 07:19:40|34343.5|34193.5|34334.9|34184.9|34353|34203|34327.3|34177.3|38
1623223190000|2021-06-09 07:19:50|34335.8|34185.8|34335.5|34185.5|34344.1|34194.1|34327.9|34177.9|37
1623223200000|2021-06-09 07:20:00|34334.8|34184.8|34328.4|34178.4|34343.2|34193.2|34324.5|34174.5|36
1623223210000|2021-06-09 07:20:10|34323.9|34173.9|34335.5|34185.5|34338.7|34188.7|34323.9|34173.9|30
1623223220000|2021-06-09 07:20:20|34336|34186|34347.4|34197.4|34347.4|34197.4|34332.7|34182.7|31
1623223230000|2021-06-09 07:20:30|34346.1|34196.1|34335.3|34185.3|34350.1|34200.1|34334.9|34184.9|35
1623223240000|2021-06-09 07:20:40|34335|34185|34336.9|34186.9|34339.4|34189.4|34330.6|34180.6|37
1623223250000|2021-06-09 07:20:50|34338.4|34188.4|34339.5|34189.5|34340.6|34190.6|34336.5|34186.5|15
1623223260000|2021-06-09 07:21:00|34338|34188|34335.9|34185.9|34338|34188|34333.1|34183.1|24
1623223270000|2021-06-09 07:21:10|34336.6|34186.6|34318.4|34168.4|34339.3|34189.3|34318.4|34168.4|16
1623223280000|2021-06-09 07:21:20|34315.5|34165.5|34314.1|34164.1|34319|34169|34308|34158|32
1623223290000|2021-06-09 07:21:30|34312.2|34162.2|34294.9|34144.9|34317.5|34167.5|34294.9|34144.9|31
1623223300000|2021-06-09 07:21:40|34295.8|34145.8|34287.4|34137.4|34295.8|34145.8|34283.1|34133.1|31
1623223310000|2021-06-09 07:21:50|34287.2|34137.2|34301.9|34151.9|34302.3|34152.3|34274.8|34124.8|36
1623223320000|2021-06-09 07:22:00|34301.8|34151.8|34305.1|34155.1|34306.6|34156.6|34301.7|34151.7|23
1623223330000|2021-06-09 07:22:10|34304.8|34154.8|34308.1|34158.1|34317|34167|34304.7|34154.7|28
1623223340000|2021-06-09 07:22:20|34308.7|34158.7|34298.6|34148.6|34308.7|34158.7|34298.6|34148.6|25
1623223350000|2021-06-09 07:22:30|34298.3|34148.3|34300.3|34150.3|34303|34153|34297.1|34147.1|22
1623223360000|2021-06-09 07:22:40|34291.6|34141.6|34268.4|34118.4|34291.6|34141.6|34262.9|34112.9|36
1623223370000|2021-06-09 07:22:50|34264|34114|34264.9|34114.9|34268.4|34118.4|34255|34105|36
1623223380000|2021-06-09 07:23:00|34265.3|34115.3|34241.8|34091.8|34269.4|34119.4|34240.1|34090.1|34
1623223390000|2021-06-09 07:23:10|34239.2|34089.2|34241.6|34091.6|34253.5|34103.5|34222.1|34072.1|40
1623223400000|2021-06-09 07:23:20|34243.9|34093.9|34198.7|34048.7|34244.4|34094.4|34198.7|34048.7|37
1623223410000|2021-06-09 07:23:30|34198.6|34048.6|34190.3|34040.3|34206.7|34056.7|34189.7|34039.7|35
1623223420000|2021-06-09 07:23:40|34189.9|34039.9|34216|34066|34218.4|34068.4|34189.9|34039.9|34
1623223430000|2021-06-09 07:23:50|34219.7|34069.7|34210.8|34060.8|34224.8|34074.8|34204.5|34054.5|37
1623223440000|2021-06-09 07:24:00|34211.4|34061.4|34210.9|34060.9|34220.7|34070.7|34210.9|34060.9|39
1623223450000|2021-06-09 07:24:10|34213.3|34063.3|34222.1|34072.1|34225.1|34075.1|34209.1|34059.1|35
1623223460000|2021-06-09 07:24:20|34221.1|34071.1|34233.7|34083.7|34237.4|34087.4|34221.1|34071.1|32
1623223470000|2021-06-09 07:24:30|34233.8|34083.8|34229.2|34079.2|34234.6|34084.6|34224.9|34074.9|33
1623223480000|2021-06-09 07:24:40|34230.3|34080.3|34226.6|34076.6|34236.7|34086.7|34215.8|34065.8|36
1623223490000|2021-06-09 07:24:50|34225.5|34075.5|34228.4|34078.4|34234.4|34084.4|34221.2|34071.2|27
1623223500000|2021-06-09 07:25:00|34221.3|34071.3|34226.9|34076.9|34235.8|34085.8|34214.7|34064.7|33
1623223510000|2021-06-09 07:25:10|34225.4|34075.4|34231.6|34081.6|34231.6|34081.6|34220.2|34070.2|30
1623223520000|2021-06-09 07:25:20|34231.7|34081.7|34234.5|34084.5|34236|34086|34226.1|34076.1|19
1623223530000|2021-06-09 07:25:30|34235.8|34085.8|34226.1|34076.1|34236.5|34086.5|34225.7|34075.7|13
1623223540000|2021-06-09 07:25:40|34226|34076|34242.1|34092.1|34242.1|34092.1|34226|34076|32
1623223550000|2021-06-09 07:25:50|34246.8|34096.8|34268.8|34118.8|34268.8|34118.8|34246.8|34096.8|35
1623223560000|2021-06-09 07:26:00|34268.3|34118.3|34251|34101|34268.3|34118.3|34248.6|34098.6|37
1623223570000|2021-06-09 07:26:10|34251.3|34101.3|34243.1|34093.1|34251.3|34101.3|34234.9|34084.9|33
1623223580000|2021-06-09 07:26:20|34242.7|34092.7|34244.8|34094.8|34246.7|34096.7|34237.6|34087.6|34
1623223590000|2021-06-09 07:26:30|34245.7|34095.7|34238.1|34088.1|34245.7|34095.7|34236.5|34086.5|36
1623223600000|2021-06-09 07:26:40|34237.9|34087.9|34233.8|34083.8|34238.5|34088.5|34232.6|34082.6|35
1623223610000|2021-06-09 07:26:50|34234|34084|34234.2|34084.2|34235.4|34085.4|34232|34082|30
1623223620000|2021-06-09 07:27:00|34232.6|34082.6|34249.7|34099.7|34254.7|34104.7|34232.4|34082.4|36
1623223630000|2021-06-09 07:27:10|34249.5|34099.5|34259|34109|34261.2|34111.2|34248.2|34098.2|29
1623223640000|2021-06-09 07:27:20|34263.2|34113.2|34257.6|34107.6|34266.3|34116.3|34248.7|34098.7|32
1623223650000|2021-06-09 07:27:30|34260.2|34110.2|34254.7|34104.7|34261.7|34111.7|34252.7|34102.7|36
1623223660000|2021-06-09 07:27:40|34253.2|34103.2|34258.4|34108.4|34258.4|34108.4|34253|34103|26
1623223670000|2021-06-09 07:27:50|34259.3|34109.3|34227.2|34077.2|34259.3|34109.3|34227.2|34077.2|27
1623223680000|2021-06-09 07:28:00|34227.3|34077.3|34224.8|34074.8|34237.2|34087.2|34219.8|34069.8|38
1623223690000|2021-06-09 07:28:10|34225.5|34075.5|34235.6|34085.6|34237.5|34087.5|34222.2|34072.2|34
1623223700000|2021-06-09 07:28:20|34233.5|34083.5|34222.2|34072.2|34235.3|34085.3|34217.1|34067.1|33
1623223710000|2021-06-09 07:28:30|34223.3|34073.3|34222.3|34072.3|34225.6|34075.6|34218|34068|34
1623223720000|2021-06-09 07:28:40|34220|34070|34215.1|34065.1|34223|34073|34214.9|34064.9|32
1623223730000|2021-06-09 07:28:50|34213.7|34063.7|34223.7|34073.7|34223.8|34073.8|34213.7|34063.7|34
1623223740000|2021-06-09 07:29:00|34222.6|34072.6|34226.9|34076.9|34237.7|34087.7|34219.6|34069.6|32
1623223750000|2021-06-09 07:29:10|34224|34074|34236|34086|34247.6|34097.6|34224|34074|39
1623223760000|2021-06-09 07:29:20|34236.8|34086.8|34256.8|34106.8|34257.1|34107.1|34236.8|34086.8|38
1623223770000|2021-06-09 07:29:30|34255.8|34105.8|34249.1|34099.1|34260.6|34110.6|34244.5|34094.5|26
1623223780000|2021-06-09 07:29:40|34248.9|34098.9|34254.1|34104.1|34254.4|34104.4|34243.4|34093.4|35
1623223790000|2021-06-09 07:29:50|34254.3|34104.3|34254.4|34104.4|34255.3|34105.3|34250.6|34100.6|18
1623223800000|2021-06-09 07:30:00|34253.8|34103.8|34268.4|34118.4|34273.6|34123.6|34252.8|34102.8|36
1623223810000|2021-06-09 07:30:10|34268.3|34118.3|34258.3|34108.3|34271|34121|34256.9|34106.9|36
1623223820000|2021-06-09 07:30:20|34255.7|34105.7|34245.5|34095.5|34262.8|34112.8|34245.5|34095.5|34
1623223830000|2021-06-09 07:30:30|34245.6|34095.6|34254.4|34104.4|34257.3|34107.3|34243.1|34093.1|34
1623223840000|2021-06-09 07:30:40|34253.5|34103.5|34250.7|34100.7|34255.4|34105.4|34245.3|34095.3|27
1623223850000|2021-06-09 07:30:50|34250.8|34100.8|34263.4|34113.4|34264.2|34114.2|34248.9|34098.9|24
1623223860000|2021-06-09 07:31:00|34261|34111|34267.9|34117.9|34272.6|34122.6|34259.4|34109.4|34
1623223870000|2021-06-09 07:31:10|34266.6|34116.6|34284|34134|34287.4|34137.4|34265|34115|30
1623223880000|2021-06-09 07:31:20|34282.7|34132.7|34282.2|34132.2|34284|34134|34269.4|34119.4|24
1623223890000|2021-06-09 07:31:30|34282.4|34132.4|34294.6|34144.6|34295|34145|34279|34129|32
1623223900000|2021-06-09 07:31:40|34293.9|34143.9|34316.9|34166.9|34316.9|34166.9|34293.9|34143.9|37
1623223910000|2021-06-09 07:31:50|34316.6|34166.6|34322.4|34172.4|34324.2|34174.2|34316.6|34166.6|26
1623223920000|2021-06-09 07:32:00|34322.9|34172.9|34334.2|34184.2|34336.1|34186.1|34322.9|34172.9|28
1623223930000|2021-06-09 07:32:10|34333.1|34183.1|34337.3|34187.3|34341.4|34191.4|34333.1|34183.1|29
1623223940000|2021-06-09 07:32:20|34337.4|34187.4|34323.3|34173.3|34339.4|34189.4|34321.9|34171.9|23
1623223950000|2021-06-09 07:32:30|34322.2|34172.2|34302.6|34152.6|34322.2|34172.2|34302.6|34152.6|35
1623223960000|2021-06-09 07:32:40|34302.8|34152.8|34309.5|34159.5|34313.6|34163.6|34302.8|34152.8|31
1623223970000|2021-06-09 07:32:50|34310.4|34160.4|34301.5|34151.5|34316.5|34166.5|34301.5|34151.5|30
1623223980000|2021-06-09 07:33:00|34301.8|34151.8|34302.3|34152.3|34305.8|34155.8|34301.5|34151.5|25
1623223990000|2021-06-09 07:33:10|34302.2|34152.2|34302|34152|34303|34153|34300.9|34150.9|17
1623224000000|2021-06-09 07:33:20|34302.1|34152.1|34309.3|34159.3|34310.1|34160.1|34301.7|34151.7|26
1623224010000|2021-06-09 07:33:30|34308.5|34158.5|34299.2|34149.2|34308.5|34158.5|34298.6|34148.6|31
1623224020000|2021-06-09 07:33:40|34296.5|34146.5|34290.7|34140.7|34296.9|34146.9|34290.7|34140.7|28
1623224030000|2021-06-09 07:33:50|34291.2|34141.2|34293.3|34143.3|34295|34145|34290.4|34140.4|29
1623224040000|2021-06-09 07:34:00|34293.1|34143.1|34293|34143|34294.7|34144.7|34291.9|34141.9|18
1623224050000|2021-06-09 07:34:10|34292.5|34142.5|34294.5|34144.5|34294.5|34144.5|34292.5|34142.5|8
1623224060000|2021-06-09 07:34:20|34294.4|34144.4|34294.8|34144.8|34300.5|34150.5|34294.4|34144.4|22
1623224070000|2021-06-09 07:34:30|34295.5|34145.5|34297.7|34147.7|34298.4|34148.4|34295.5|34145.5|10
1623224080000|2021-06-09 07:34:40|34297.6|34147.6|34334.6|34184.6|34344|34194|34297.6|34147.6|30
1623224090000|2021-06-09 07:34:50|34336.9|34186.9|34320.5|34170.5|34337.2|34187.2|34316.8|34166.8|33
1623224100000|2021-06-09 07:35:00|34320.4|34170.4|34321.6|34171.6|34324.5|34174.5|34312.1|34162.1|27
1623224110000|2021-06-09 07:35:10|34320.2|34170.2|34333.7|34183.7|34333.7|34183.7|34320.2|34170.2|26
1623224120000|2021-06-09 07:35:20|34334.7|34184.7|34346.7|34196.7|34346.7|34196.7|34333.4|34183.4|28
1623224130000|2021-06-09 07:35:30|34345.7|34195.7|34352.2|34202.2|34352.6|34202.6|34344.4|34194.4|16
1623224140000|2021-06-09 07:35:40|34353.5|34203.5|34337.9|34187.9|34360.9|34210.9|34336.8|34186.8|34
1623224150000|2021-06-09 07:35:50|34337.4|34187.4|34339.2|34189.2|34344.3|34194.3|34336.7|34186.7|26
1623224160000|2021-06-09 07:36:00|34339.8|34189.8|34331|34181|34339.8|34189.8|34329.1|34179.1|32
1623224170000|2021-06-09 07:36:10|34331.5|34181.5|34335.9|34185.9|34336.6|34186.6|34331.5|34181.5|27
1623224180000|2021-06-09 07:36:20|34335.5|34185.5|34334.5|34184.5|34353.5|34203.5|34334.5|34184.5|26
1623224190000|2021-06-09 07:36:30|34334.4|34184.4|34340.1|34190.1|34340.8|34190.8|34333.1|34183.1|34
1623224200000|2021-06-09 07:36:40|34338.3|34188.3|34344.8|34194.8|34346.9|34196.9|34338.3|34188.3|28
1623224210000|2021-06-09 07:36:50|34345.1|34195.1|34339|34189|34347.2|34197.2|34338.3|34188.3|29
1623224220000|2021-06-09 07:37:00|34339.4|34189.4|34344.4|34194.4|34347.1|34197.1|34337.9|34187.9|37
1623224230000|2021-06-09 07:37:10|34342.7|34192.7|34346.2|34196.2|34351.4|34201.4|34342.7|34192.7|29
1623224240000|2021-06-09 07:37:20|34346.1|34196.1|34350.9|34200.9|34351.4|34201.4|34337.3|34187.3|38
1623224250000|2021-06-09 07:37:30|34351.5|34201.5|34345.3|34195.3|34353.4|34203.4|34345.2|34195.2|26
1623224260000|2021-06-09 07:37:40|34344.2|34194.2|34345.7|34195.7|34351.2|34201.2|34343.7|34193.7|24
1623224270000|2021-06-09 07:37:50|34345.6|34195.6|34351.6|34201.6|34351.6|34201.6|34341.2|34191.2|26
1623224280000|2021-06-09 07:38:00|34351.3|34201.3|34338|34188|34352|34202|34337.2|34187.2|23
1623224290000|2021-06-09 07:38:10|34337.7|34187.7|34342.1|34192.1|34345.9|34195.9|34337|34187|17
1623224300000|2021-06-09 07:38:20|34340.9|34190.9|34330.7|34180.7|34346.2|34196.2|34326.8|34176.8|20
1623224310000|2021-06-09 07:38:30|34326.3|34176.3|34306.3|34156.3|34326.4|34176.4|34304.4|34154.4|29
1623224320000|2021-06-09 07:38:40|34305.6|34155.6|34313.3|34163.3|34313.8|34163.8|34301.2|34151.2|26
1623224330000|2021-06-09 07:38:50|34311.8|34161.8|34294|34144|34321.5|34171.5|34293.4|34143.4|35
1623224340000|2021-06-09 07:39:00|34296.8|34146.8|34293.8|34143.8|34303.7|34153.7|34292.3|34142.3|25
1623224350000|2021-06-09 07:39:10|34293.7|34143.7|34284.5|34134.5|34294|34144|34284.1|34134.1|12
1623224360000|2021-06-09 07:39:20|34284.4|34134.4|34284|34134|34288.1|34138.1|34283.4|34133.4|27
1623224370000|2021-06-09 07:39:30|34283.9|34133.9|34273.8|34123.8|34283.9|34133.9|34272.2|34122.2|17
1623224380000|2021-06-09 07:39:40|34271.7|34121.7|34285.6|34135.6|34285.9|34135.9|34268.3|34118.3|23
1623224390000|2021-06-09 07:39:50|34286.2|34136.2|34285|34135|34286.9|34136.9|34283.8|34133.8|21
1623224400000|2021-06-09 07:40:00|34285.7|34135.7|34304.7|34154.7|34306.9|34156.9|34285.5|34135.5|31
1623224410000|2021-06-09 07:40:10|34303.7|34153.7|34302.4|34152.4|34306.4|34156.4|34301.3|34151.3|29
1623224420000|2021-06-09 07:40:20|34303.4|34153.4|34304|34154|34312.1|34162.1|34301.5|34151.5|30
1623224430000|2021-06-09 07:40:30|34303|34153|34294.7|34144.7|34303.3|34153.3|34294.5|34144.5|28
1623224440000|2021-06-09 07:40:40|34294.6|34144.6|34295.4|34145.4|34300.2|34150.2|34294.6|34144.6|27
1623224450000|2021-06-09 07:40:50|34295.5|34145.5|34304.6|34154.6|34306.1|34156.1|34295.5|34145.5|17
1623224460000|2021-06-09 07:41:00|34304.9|34154.9|34306.9|34156.9|34306.9|34156.9|34304.8|34154.8|15
1623224470000|2021-06-09 07:41:10|34307.1|34157.1|34305.5|34155.5|34307.1|34157.1|34305.5|34155.5|13
1623224480000|2021-06-09 07:41:20|34305.7|34155.7|34305.9|34155.9|34307.3|34157.3|34305.6|34155.6|15
1623224490000|2021-06-09 07:41:30|34306|34156|34302.1|34152.1|34306|34156|34301|34151|24
1623224500000|2021-06-09 07:41:40|34301.8|34151.8|34304.8|34154.8|34304.8|34154.8|34300.1|34150.1|22
1623224510000|2021-06-09 07:41:50|34303.2|34153.2|34313.5|34163.5|34314.1|34164.1|34303.2|34153.2|24
1623224520000|2021-06-09 07:42:00|34314.2|34164.2|34338.7|34188.7|34339.6|34189.6|34313.5|34163.5|31
1623224530000|2021-06-09 07:42:10|34339.6|34189.6|34329.3|34179.3|34346.4|34196.4|34328.3|34178.3|26
1623224540000|2021-06-09 07:42:20|34330|34180|34333.3|34183.3|34333.3|34183.3|34330|34180|13
1623224550000|2021-06-09 07:42:30|34333.6|34183.6|34335.3|34185.3|34337.2|34187.2|34332.6|34182.6|21
1623224560000|2021-06-09 07:42:40|34336.1|34186.1|34340|34190|34340.6|34190.6|34332.5|34182.5|24
1623224570000|2021-06-09 07:42:50|34340.1|34190.1|34340.7|34190.7|34341.4|34191.4|34339.7|34189.7|19
1623224580000|2021-06-09 07:43:00|34339.9|34189.9|34353.8|34203.8|34355.3|34205.3|34339.9|34189.9|24
1623224590000|2021-06-09 07:43:10|34353.4|34203.4|34349.8|34199.8|34357.7|34207.7|34349.5|34199.5|31
1623224600000|2021-06-09 07:43:20|34356.7|34206.7|34363.9|34213.9|34363.9|34213.9|34355.7|34205.7|28
1623224610000|2021-06-09 07:43:30|34363.1|34213.1|34347.2|34197.2|34363.1|34213.1|34342.3|34192.3|22
1623224620000|2021-06-09 07:43:40|34346.9|34196.9|34362.9|34212.9|34362.9|34212.9|34345.6|34195.6|30
1623224630000|2021-06-09 07:43:50|34364.7|34214.7|34367.5|34217.5|34368.4|34218.4|34362|34212|27
1623224640000|2021-06-09 07:44:00|34368|34218|34356.5|34206.5|34368|34218|34352.7|34202.7|33
1623224650000|2021-06-09 07:44:10|34356.3|34206.3|34354.9|34204.9|34358.4|34208.4|34354.9|34204.9|23
1623224660000|2021-06-09 07:44:20|34359|34209|34361.2|34211.2|34362|34212|34354.2|34204.2|27
1623224670000|2021-06-09 07:44:30|34361.5|34211.5|34364.8|34214.8|34367.2|34217.2|34361.5|34211.5|28
1623224680000|2021-06-09 07:44:40|34363.9|34213.9|34361.3|34211.3|34363.9|34213.9|34355.8|34205.8|34
1623224690000|2021-06-09 07:44:50|34361.4|34211.4|34352.7|34202.7|34361.9|34211.9|34342.2|34192.2|37
1623224700000|2021-06-09 07:45:00|34352.5|34202.5|34344.3|34194.3|34352.5|34202.5|34342.3|34192.3|23
1623224710000|2021-06-09 07:45:10|34344.1|34194.1|34338.9|34188.9|34346.9|34196.9|34337.7|34187.7|32
1623224720000|2021-06-09 07:45:20|34339.9|34189.9|34323.6|34173.6|34339.9|34189.9|34323.6|34173.6|30
1623224730000|2021-06-09 07:45:30|34324|34174|34324.7|34174.7|34335.2|34185.2|34322.8|34172.8|31
1623224740000|2021-06-09 07:45:40|34324.9|34174.9|34310.9|34160.9|34324.9|34174.9|34307.7|34157.7|30
1623224750000|2021-06-09 07:45:50|34311.7|34161.7|34312.4|34162.4|34320.4|34170.4|34311.7|34161.7|14
1623224760000|2021-06-09 07:46:00|34310.3|34160.3|34324.1|34174.1|34332.2|34182.2|34310.3|34160.3|33
1623224770000|2021-06-09 07:46:10|34328.7|34178.7|34350.6|34200.6|34351|34201|34327.4|34177.4|37
1623224780000|2021-06-09 07:46:20|34350.9|34200.9|34352.4|34202.4|34353.2|34203.2|34346.9|34196.9|28
1623224790000|2021-06-09 07:46:30|34352.6|34202.6|34347.6|34197.6|34353.5|34203.5|34344.9|34194.9|34
1623224800000|2021-06-09 07:46:40|34347.7|34197.7|34356.9|34206.9|34356.9|34206.9|34347.7|34197.7|33
1623224810000|2021-06-09 07:46:50|34350.9|34200.9|34341.5|34191.5|34353.2|34203.2|34341.2|34191.2|31
1623224820000|2021-06-09 07:47:00|34341.7|34191.7|34334.4|34184.4|34345.2|34195.2|34326.5|34176.5|35
1623224830000|2021-06-09 07:47:10|34334|34184|34330.4|34180.4|34334|34184|34329.2|34179.2|25
1623224840000|2021-06-09 07:47:20|34330.2|34180.2|34326.4|34176.4|34332.8|34182.8|34325.2|34175.2|18
1623224850000|2021-06-09 07:47:30|34324|34174|34325.4|34175.4|34326.3|34176.3|34321.5|34171.5|23
1623224860000|2021-06-09 07:47:40|34327.3|34177.3|34323.9|34173.9|34329.9|34179.9|34323.1|34173.1|30
1623224870000|2021-06-09 07:47:50|34322.7|34172.7|34322.7|34172.7|34327.2|34177.2|34322.5|34172.5|36
1623224880000|2021-06-09 07:48:00|34320.4|34170.4|34351.2|34201.2|34351.2|34201.2|34320.1|34170.1|35
1623224890000|2021-06-09 07:48:10|34357|34207|34369.6|34219.6|34370.4|34220.4|34357|34207|27
1623224900000|2021-06-09 07:48:20|34369.5|34219.5|34381.3|34231.3|34383.4|34233.4|34367.3|34217.3|28
1623224910000|2021-06-09 07:48:30|34382.9|34232.9|34398.3|34248.3|34398.3|34248.3|34375.6|34225.6|28
1623224920000|2021-06-09 07:48:40|34399.1|34249.1|34405|34255|34405|34255|34394|34244|30
1623224930000|2021-06-09 07:48:50|34404.5|34254.5|34412.5|34262.5|34414.8|34264.8|34403.2|34253.2|24
1623224940000|2021-06-09 07:49:00|34413|34263|34417.8|34267.8|34419.7|34269.7|34413|34263|21
1623224950000|2021-06-09 07:49:10|34417.9|34267.9|34419.9|34269.9|34426.6|34276.6|34416.6|34266.6|21
1623224960000|2021-06-09 07:49:20|34420.9|34270.9|34424.4|34274.4|34430|34280|34415.4|34265.4|28
1623224970000|2021-06-09 07:49:30|34424.3|34274.3|34413.6|34263.6|34435.4|34285.4|34406.2|34256.2|32
1623224980000|2021-06-09 07:49:40|34412.6|34262.6|34396.6|34246.6|34412.8|34262.8|34392.3|34242.3|34
1623224990000|2021-06-09 07:49:50|34396.5|34246.5|34407.7|34257.7|34407.7|34257.7|34389.7|34239.7|29
1623225000000|2021-06-09 07:50:00|34407.6|34257.6|34385.5|34235.5|34407.6|34257.6|34385.5|34235.5|33
1623225010000|2021-06-09 07:50:10|34383.5|34233.5|34368.5|34218.5|34383.5|34233.5|34365.3|34215.3|36
1623225020000|2021-06-09 07:50:20|34366.5|34216.5|34359.1|34209.1|34366.6|34216.6|34359.1|34209.1|28
1623225030000|2021-06-09 07:50:30|34357.7|34207.7|34350.9|34200.9|34364.9|34214.9|34347.2|34197.2|34
1623225040000|2021-06-09 07:50:40|34350.8|34200.8|34368.4|34218.4|34368.7|34218.7|34350.8|34200.8|30
1623225050000|2021-06-09 07:50:50|34369|34219|34360.2|34210.2|34370.4|34220.4|34357.2|34207.2|28
1623225060000|2021-06-09 07:51:00|34359.6|34209.6|34362.1|34212.1|34363.3|34213.3|34357|34207|27
1623225070000|2021-06-09 07:51:10|34362.3|34212.3|34391.5|34241.5|34391.6|34241.6|34361.4|34211.4|37
1623225080000|2021-06-09 07:51:20|34391.4|34241.4|34375.7|34225.7|34393.5|34243.5|34375.7|34225.7|30
1623225090000|2021-06-09 07:51:30|34375.5|34225.5|34384.1|34234.1|34385.8|34235.8|34371.1|34221.1|30
1623225100000|2021-06-09 07:51:40|34384.4|34234.4|34383.9|34233.9|34387.1|34237.1|34375.7|34225.7|33
1623225110000|2021-06-09 07:51:50|34385.9|34235.9|34381.5|34231.5|34387|34237|34379.5|34229.5|32
1623225120000|2021-06-09 07:52:00|34381.4|34231.4|34384.2|34234.2|34391.1|34241.1|34381.4|34231.4|34
1623225130000|2021-06-09 07:52:10|34384.1|34234.1|34378.5|34228.5|34387|34237|34378.4|34228.4|26
1623225140000|2021-06-09 07:52:20|34378.7|34228.7|34371.4|34221.4|34379.4|34229.4|34368.3|34218.3|25
1623225150000|2021-06-09 07:52:30|34371|34221|34372.5|34222.5|34377.9|34227.9|34368.5|34218.5|24
1623225160000|2021-06-09 07:52:40|34372.1|34222.1|34377.2|34227.2|34377.2|34227.2|34370.6|34220.6|30
1623225170000|2021-06-09 07:52:50|34379.3|34229.3|34389.1|34239.1|34390.6|34240.6|34378|34228|32
1623225180000|2021-06-09 07:53:00|34387.4|34237.4|34390.5|34240.5|34391.1|34241.1|34385.8|34235.8|25
1623225190000|2021-06-09 07:53:10|34390.8|34240.8|34395.9|34245.9|34402.3|34252.3|34389.7|34239.7|33
1623225200000|2021-06-09 07:53:20|34397.3|34247.3|34357.8|34207.8|34397.3|34247.3|34354.8|34204.8|38
1623225210000|2021-06-09 07:53:30|34358.4|34208.4|34341.6|34191.6|34359.8|34209.8|34339.3|34189.3|34
1623225220000|2021-06-09 07:53:40|34341.8|34191.8|34339.1|34189.1|34341.8|34191.8|34337.2|34187.2|26
1623225230000|2021-06-09 07:53:50|34339.4|34189.4|34319.4|34169.4|34340.6|34190.6|34319|34169|32
1623225240000|2021-06-09 07:54:00|34320.4|34170.4|34319|34169|34325.7|34175.7|34314.9|34164.9|37
1623225250000|2021-06-09 07:54:10|34318.9|34168.9|34303.4|34153.4|34320.2|34170.2|34303.4|34153.4|33
1623225260000|2021-06-09 07:54:20|34303.7|34153.7|34299.6|34149.6|34304.4|34154.4|34299.6|34149.6|16
1623225270000|2021-06-09 07:54:30|34299.7|34149.7|34301.9|34151.9|34302.4|34152.4|34299.2|34149.2|19
1623225280000|2021-06-09 07:54:40|34301.3|34151.3|34286.7|34136.7|34301.3|34151.3|34286.7|34136.7|28
1623225290000|2021-06-09 07:54:50|34288.6|34138.6|34262.9|34112.9|34289.4|34139.4|34262|34112|37
1623225300000|2021-06-09 07:55:00|34262.6|34112.6|34270.2|34120.2|34282.7|34132.7|34240.1|34090.1|35
1623225310000|2021-06-09 07:55:10|34279.2|34129.2|34243.1|34093.1|34281.2|34131.2|34243.1|34093.1|33
1623225320000|2021-06-09 07:55:20|34241.7|34091.7|34243.1|34093.1|34247.1|34097.1|34239.2|34089.2|37
1623225330000|2021-06-09 07:55:30|34243.2|34093.2|34240|34090|34244.3|34094.3|34233.4|34083.4|34
1623225340000|2021-06-09 07:55:40|34239.6|34089.6|34233.6|34083.6|34239.6|34089.6|34232.7|34082.7|31
1623225350000|2021-06-09 07:55:50|34233.8|34083.8|34234.8|34084.8|34241.7|34091.7|34230.1|34080.1|28
1623225360000|2021-06-09 07:56:00|34237.1|34087.1|34248.1|34098.1|34250.5|34100.5|34237.1|34087.1|38
1623225370000|2021-06-09 07:56:10|34246.5|34096.5|34260.5|34110.5|34262.3|34112.3|34246.5|34096.5|31
1623225380000|2021-06-09 07:56:20|34260.4|34110.4|34251|34101|34263.1|34113.1|34251|34101|34
1623225390000|2021-06-09 07:56:30|34249.9|34099.9|34238.2|34088.2|34249.9|34099.9|34238.2|34088.2|35
1623225400000|2021-06-09 07:56:40|34238|34088|34232.7|34082.7|34238|34088|34226.7|34076.7|39
1623225410000|2021-06-09 07:56:50|34232.6|34082.6|34234.5|34084.5|34235.8|34085.8|34228.3|34078.3|29
1623225420000|2021-06-09 07:57:00|34234.4|34084.4|34244|34094|34244.1|34094.1|34232.9|34082.9|26
1623225430000|2021-06-09 07:57:10|34244.3|34094.3|34238.3|34088.3|34249.5|34099.5|34238.3|34088.3|24
1623225440000|2021-06-09 07:57:20|34239.3|34089.3|34257.2|34107.2|34257.2|34107.2|34239.2|34089.2|30
1623225450000|2021-06-09 07:57:30|34256.5|34106.5|34244|34094|34259.8|34109.8|34243.6|34093.6|30
1623225460000|2021-06-09 07:57:40|34245.1|34095.1|34242.7|34092.7|34246.1|34096.1|34241.4|34091.4|33
1623225470000|2021-06-09 07:57:50|34243|34093|34255.6|34105.6|34256.1|34106.1|34242.5|34092.5|27
1623225480000|2021-06-09 07:58:00|34255.4|34105.4|34261.6|34111.6|34263.4|34113.4|34255.4|34105.4|25
1623225490000|2021-06-09 07:58:10|34263|34113|34262.1|34112.1|34263|34113|34242.9|34092.9|33
1623225500000|2021-06-09 07:58:20|34261.6|34111.6|34263.3|34113.3|34265.3|34115.3|34251.8|34101.8|39
1623225510000|2021-06-09 07:58:30|34264.8|34114.8|34275.2|34125.2|34283.2|34133.2|34264.7|34114.7|28
1623225520000|2021-06-09 07:58:40|34276.1|34126.1|34276.6|34126.6|34281.6|34131.6|34275.3|34125.3|29
1623225530000|2021-06-09 07:58:50|34275.2|34125.2|34263|34113|34275.2|34125.2|34262.7|34112.7|22
1623225540000|2021-06-09 07:59:00|34262.9|34112.9|34261.3|34111.3|34265.1|34115.1|34259.8|34109.8|30
1623225550000|2021-06-09 07:59:10|34261.2|34111.2|34270.5|34120.5|34274|34124|34261.2|34111.2|26
1623225560000|2021-06-09 07:59:20|34273.1|34123.1|34247.4|34097.4|34273.1|34123.1|34247.4|34097.4|38
1623225570000|2021-06-09 07:59:30|34247.3|34097.3|34248.9|34098.9|34253.8|34103.8|34244.4|34094.4|34
1623225580000|2021-06-09 07:59:40|34248.1|34098.1|34262.2|34112.2|34262.2|34112.2|34248|34098|30
1623225590000|2021-06-09 07:59:50|34262.3|34112.3|34252.4|34102.4|34263.9|34113.9|34246.8|34096.8|31
1623225600000|2021-06-09 08:00:00|34253.3|34103.3|34257.3|34107.3|34257.3|34107.3|34252.3|34102.3|27
1623225610000|2021-06-09 08:00:10|34256.3|34106.3|34243.3|34093.3|34256.3|34106.3|34243.3|34093.3|29
1623225620000|2021-06-09 08:00:20|34243.6|34093.6|34227.8|34077.8|34245.2|34095.2|34224.4|34074.4|34
1623225630000|2021-06-09 08:00:30|34229.3|34079.3|34208.5|34058.5|34229.3|34079.3|34207.4|34057.4|37
1623225640000|2021-06-09 08:00:40|34210.9|34060.9|34210.5|34060.5|34215.9|34065.9|34210.5|34060.5|35
1623225650000|2021-06-09 08:00:50|34212.7|34062.7|34212.2|34062.2|34215.3|34065.3|34209.7|34059.7|27
1623225660000|2021-06-09 08:01:00|34212.9|34062.9|34214|34064|34216.1|34066.1|34212.1|34062.1|21
1623225670000|2021-06-09 08:01:10|34215|34065|34228.4|34078.4|34229|34079|34201.9|34051.9|34
1623225680000|2021-06-09 08:01:20|34228.5|34078.5|34214.3|34064.3|34228.6|34078.6|34213.3|34063.3|28
1623225690000|2021-06-09 08:01:30|34214.2|34064.2|34215.8|34065.8|34216.2|34066.2|34212.6|34062.6|10
1623225700000|2021-06-09 08:01:40|34214.7|34064.7|34229.6|34079.6|34231.9|34081.9|34214.7|34064.7|35
1623225710000|2021-06-09 08:01:50|34234|34084|34223.5|34073.5|34234|34084|34222.7|34072.7|32
1623225720000|2021-06-09 08:02:00|34224.1|34074.1|34195.6|34045.6|34225.7|34075.7|34193.6|34043.6|30
1623225730000|2021-06-09 08:02:10|34195|34045|34139.3|33989.3|34195|34045|34136.5|33986.5|36
1623225740000|2021-06-09 08:02:20|34139.9|33989.9|34094.5|33944.5|34141.9|33991.9|34082|33932|39
1623225750000|2021-06-09 08:02:30|34093.9|33943.9|34119.3|33969.3|34119.3|33969.3|34093.9|33943.9|34
1623225760000|2021-06-09 08:02:40|34119|33969|34116.5|33966.5|34123.7|33973.7|34114.7|33964.7|35
1623225770000|2021-06-09 08:02:50|34114.4|33964.4|34092.4|33942.4|34114.4|33964.4|34092.4|33942.4|39
1623225780000|2021-06-09 08:03:00|34098.3|33948.3|34110.5|33960.5|34113.4|33963.4|34098.3|33948.3|37
1623225790000|2021-06-09 08:03:10|34110.8|33960.8|34083.5|33933.5|34111.2|33961.2|34083.5|33933.5|38
1623225800000|2021-06-09 08:03:20|34083.7|33933.7|34049|33899|34083.7|33933.7|34044.6|33894.6|40
1623225810000|2021-06-09 08:03:30|34048.4|33898.4|34051.2|33901.2|34054.6|33904.6|34043.5|33893.5|36
1623225820000|2021-06-09 08:03:40|34047.9|33897.9|33996|33846|34047.9|33897.9|33996|33846|39
1623225830000|2021-06-09 08:03:50|33995.5|33845.5|33985.8|33835.8|33997.2|33847.2|33980.1|33830.1|37
1623225840000|2021-06-09 08:04:00|33985.3|33835.3|33998.8|33848.8|34008.4|33858.4|33985.2|33835.2|38
1623225850000|2021-06-09 08:04:10|33998.9|33848.9|33994.9|33844.9|34003.7|33853.7|33990.1|33840.1|37
1623225860000|2021-06-09 08:04:20|33995.2|33845.2|33968.3|33818.3|33998.5|33848.5|33956.3|33806.3|37
1623225870000|2021-06-09 08:04:30|33967.8|33817.8|33955|33805|33968|33818|33946.7|33796.7|35
1623225880000|2021-06-09 08:04:40|33952.2|33802.2|33968|33818|33968|33818|33945.2|33795.2|38
1623225890000|2021-06-09 08:04:50|33965.2|33815.2|33965.7|33815.7|33975.3|33825.3|33965.2|33815.2|37
1623225900000|2021-06-09 08:05:00|33966.6|33816.6|33999.7|33849.7|33999.8|33849.8|33966.6|33816.6|33
1623225910000|2021-06-09 08:05:10|34000.4|33850.4|33987.1|33837.1|34006.6|33856.6|33987.1|33837.1|34
1623225920000|2021-06-09 08:05:20|33985.3|33835.3|33967.6|33817.6|33985.3|33835.3|33960.3|33810.3|39
1623225930000|2021-06-09 08:05:30|33966.6|33816.6|33961.2|33811.2|33971.3|33821.3|33960.5|33810.5|35
1623225940000|2021-06-09 08:05:40|33961.4|33811.4|33968|33818|33968|33818|33961.4|33811.4|33
1623225950000|2021-06-09 08:05:50|33968.3|33818.3|33966.3|33816.3|33968.3|33818.3|33963.9|33813.9|29
1623225960000|2021-06-09 08:06:00|33966.5|33816.5|33975.6|33825.6|33975.6|33825.6|33965.9|33815.9|29
1623225970000|2021-06-09 08:06:10|33975.5|33825.5|33978.4|33828.4|33978.4|33828.4|33973|33823|24
1623225980000|2021-06-09 08:06:20|33978.5|33828.5|33979.2|33829.2|33988.9|33838.9|33977.5|33827.5|25
1623225990000|2021-06-09 08:06:30|33974.8|33824.8|33981|33831|33981.9|33831.9|33974.3|33824.3|12
1623226000000|2021-06-09 08:06:40|33981.8|33831.8|33988.7|33838.7|33995.4|33845.4|33981.8|33831.8|31
1623226010000|2021-06-09 08:06:50|33988.8|33838.8|33990.8|33840.8|33994.1|33844.1|33987.3|33837.3|32
1623226020000|2021-06-09 08:07:00|33992.4|33842.4|33997.2|33847.2|33998.2|33848.2|33990.6|33840.6|28
1623226030000|2021-06-09 08:07:10|33997.7|33847.7|34012.6|33862.6|34013.7|33863.7|33996.8|33846.8|31
1623226040000|2021-06-09 08:07:20|34011.8|33861.8|34028|33878|34030.9|33880.9|34011.8|33861.8|34
1623226050000|2021-06-09 08:07:30|34026.7|33876.7|34028.1|33878.1|34028.8|33878.8|34018.8|33868.8|34
1623226060000|2021-06-09 08:07:40|34028.9|33878.9|34030.2|33880.2|34032.7|33882.7|34026.6|33876.6|24
1623226070000|2021-06-09 08:07:50|34029.7|33879.7|34043.9|33893.9|34045.1|33895.1|34027.7|33877.7|21
1623226080000|2021-06-09 08:08:00|34045.5|33895.5|34032.8|33882.8|34049.8|33899.8|34032.8|33882.8|36
1623226090000|2021-06-09 08:08:10|34033.6|33883.6|34035.9|33885.9|34040|33890|34030.4|33880.4|26
1623226100000|2021-06-09 08:08:20|34035.5|33885.5|34045.6|33895.6|34046.3|33896.3|34034.3|33884.3|31
1623226110000|2021-06-09 08:08:30|34045.7|33895.7|34052.6|33902.6|34052.9|33902.9|34043.3|33893.3|20
1623226120000|2021-06-09 08:08:40|34049.9|33899.9|34055.6|33905.6|34055.7|33905.7|34046.2|33896.2|25
1623226130000|2021-06-09 08:08:50|34060.5|33910.5|34065.1|33915.1|34070|33920|34060.5|33910.5|32
1623226140000|2021-06-09 08:09:00|34065.2|33915.2|34057.8|33907.8|34065.2|33915.2|34048.5|33898.5|34
1623226150000|2021-06-09 08:09:10|34056.8|33906.8|34055.3|33905.3|34064.6|33914.6|34054.7|33904.7|32
1623226160000|2021-06-09 08:09:20|34055.2|33905.2|34065.6|33915.6|34072.9|33922.9|34052.1|33902.1|30
1623226170000|2021-06-09 08:09:30|34065.5|33915.5|34064.6|33914.6|34069.9|33919.9|34063.2|33913.2|26
1623226180000|2021-06-09 08:09:40|34069.1|33919.1|34074.9|33924.9|34074.9|33924.9|34065.4|33915.4|25
1623226190000|2021-06-09 08:09:50|34076.1|33926.1|34079.9|33929.9|34082|33932|34074|33924|32
1623226200000|2021-06-09 08:10:00|34081.7|33931.7|34100.4|33950.4|34100.4|33950.4|34080.4|33930.4|37
1623226210000|2021-06-09 08:10:10|34099.1|33949.1|34130.7|33980.7|34133.8|33983.8|34099.1|33949.1|39
1623226220000|2021-06-09 08:10:20|34131.2|33981.2|34137.6|33987.6|34137.6|33987.6|34123.5|33973.5|32
1623226230000|2021-06-09 08:10:30|34138.6|33988.6|34135.8|33985.8|34140.1|33990.1|34125.4|33975.4|33
1623226240000|2021-06-09 08:10:40|34135.9|33985.9|34116.3|33966.3|34137.5|33987.5|34115.6|33965.6|33
1623226250000|2021-06-09 08:10:50|34115.8|33965.8|34133.5|33983.5|34139|33989|34115.3|33965.3|38
1623226260000|2021-06-09 08:11:00|34134.9|33984.9|34143.4|33993.4|34146.1|33996.1|34134.9|33984.9|24
1623226270000|2021-06-09 08:11:10|34145.4|33995.4|34180.5|34030.5|34180.5|34030.5|34145.4|33995.4|33
1623226280000|2021-06-09 08:11:20|34182|34032|34170|34020|34192.1|34042.1|34167|34017|34
1623226290000|2021-06-09 08:11:30|34168.2|34018.2|34178.9|34028.9|34183.5|34033.5|34167.5|34017.5|29
1623226300000|2021-06-09 08:11:40|34180.1|34030.1|34235.5|34085.5|34243.8|34093.8|34178|34028|38
1623226310000|2021-06-09 08:11:50|34235|34085|34243.4|34093.4|34245.1|34095.1|34223.4|34073.4|39
1623226320000|2021-06-09 08:12:00|34240.5|34090.5|34210.4|34060.4|34244.8|34094.8|34207.7|34057.7|39
1623226330000|2021-06-09 08:12:10|34212.5|34062.5|34214.4|34064.4|34217.6|34067.6|34206.3|34056.3|34
1623226340000|2021-06-09 08:12:20|34215.5|34065.5|34222.6|34072.6|34227.9|34077.9|34211.2|34061.2|37
1623226350000|2021-06-09 08:12:30|34221.2|34071.2|34221.6|34071.6|34227.8|34077.8|34214.3|34064.3|27
1623226360000|2021-06-09 08:12:40|34222.4|34072.4|34257.1|34107.1|34257.1|34107.1|34222.4|34072.4|33
1623226370000|2021-06-09 08:12:50|34257.5|34107.5|34277.9|34127.9|34278.1|34128.1|34253.6|34103.6|34
1623226380000|2021-06-09 08:13:00|34282.3|34132.3|34260.2|34110.2|34282.3|34132.3|34253.8|34103.8|34
1623226390000|2021-06-09 08:13:10|34258.3|34108.3|34274.2|34124.2|34278.6|34128.6|34253.2|34103.2|36
1623226400000|2021-06-09 08:13:20|34274.5|34124.5|34286.7|34136.7|34287.2|34137.2|34274.4|34124.4|23
1623226410000|2021-06-09 08:13:30|34286.9|34136.9|34327.6|34177.6|34327.6|34177.6|34285.9|34135.9|29
1623226420000|2021-06-09 08:13:40|34327.2|34177.2|34348.1|34198.1|34355.1|34205.1|34322.8|34172.8|38
1623226430000|2021-06-09 08:13:50|34346.2|34196.2|34356.5|34206.5|34360.5|34210.5|34342|34192|33
1623226440000|2021-06-09 08:14:00|34356.3|34206.3|34325.4|34175.4|34356.3|34206.3|34321.8|34171.8|37
1623226450000|2021-06-09 08:14:10|34324.3|34174.3|34306.8|34156.8|34324.3|34174.3|34305.1|34155.1|33
1623226460000|2021-06-09 08:14:20|34315.2|34165.2|34312|34162|34315.2|34165.2|34306.8|34156.8|29
1623226470000|2021-06-09 08:14:30|34311.1|34161.1|34321.8|34171.8|34323.4|34173.4|34311.1|34161.1|32
1623226480000|2021-06-09 08:14:40|34322.8|34172.8|34337.5|34187.5|34337.5|34187.5|34321.9|34171.9|29
1623226490000|2021-06-09 08:14:50|34334|34184|34339.8|34189.8|34347.3|34197.3|34334|34184|31
1623226500000|2021-06-09 08:15:00|34340.3|34190.3|34314.1|34164.1|34340.3|34190.3|34314.1|34164.1|35
1623226510000|2021-06-09 08:15:10|34317.2|34167.2|34284.9|34134.9|34318.5|34168.5|34284.8|34134.8|31
1623226520000|2021-06-09 08:15:20|34285.5|34135.5|34306.8|34156.8|34313.9|34163.9|34282.8|34132.8|37
1623226530000|2021-06-09 08:15:30|34306|34156|34316.7|34166.7|34316.7|34166.7|34306|34156|24
1623226540000|2021-06-09 08:15:40|34316.9|34166.9|34308.2|34158.2|34316.9|34166.9|34307.9|34157.9|25
1623226550000|2021-06-09 08:15:50|34308.1|34158.1|34302.3|34152.3|34309.7|34159.7|34301.1|34151.1|36
1623226560000|2021-06-09 08:16:00|34300|34150|34294.3|34144.3|34300|34150|34287.1|34137.1|31
1623226570000|2021-06-09 08:16:10|34294.5|34144.5|34296.4|34146.4|34304.7|34154.7|34291.8|34141.8|29
1623226580000|2021-06-09 08:16:20|34301|34151|34291.6|34141.6|34310.5|34160.5|34288.9|34138.9|37
1623226590000|2021-06-09 08:16:30|34293.2|34143.2|34275|34125|34296.3|34146.3|34275|34125|36
1623226600000|2021-06-09 08:16:40|34274.4|34124.4|34282.1|34132.1|34298.4|34148.4|34274.4|34124.4|35
1623226610000|2021-06-09 08:16:50|34278.4|34128.4|34276.4|34126.4|34282.4|34132.4|34270.6|34120.6|24
1623226620000|2021-06-09 08:17:00|34276.5|34126.5|34270.1|34120.1|34281.2|34131.2|34269.5|34119.5|31
1623226630000|2021-06-09 08:17:10|34269.8|34119.8|34245.9|34095.9|34269.8|34119.8|34245.9|34095.9|30
1623226640000|2021-06-09 08:17:20|34246.1|34096.1|34235.9|34085.9|34251.8|34101.8|34235.1|34085.1|40
1623226650000|2021-06-09 08:17:30|34237.5|34087.5|34225.2|34075.2|34237.5|34087.5|34213.7|34063.7|35
1623226660000|2021-06-09 08:17:40|34224.2|34074.2|34229.5|34079.5|34230.1|34080.1|34215.9|34065.9|35
1623226670000|2021-06-09 08:17:50|34230.7|34080.7|34248.9|34098.9|34248.9|34098.9|34229.4|34079.4|36
1623226680000|2021-06-09 08:18:00|34248.8|34098.8|34240.5|34090.5|34249.2|34099.2|34239.6|34089.6|34
1623226690000|2021-06-09 08:18:10|34240|34090|34216.9|34066.9|34240|34090|34216.9|34066.9|35
1623226700000|2021-06-09 08:18:20|34221.6|34071.6|34201.8|34051.8|34225.3|34075.3|34200.8|34050.8|31
1623226710000|2021-06-09 08:18:30|34199.8|34049.8|34190.3|34040.3|34202.1|34052.1|34173.5|34023.5|35
1623226720000|2021-06-09 08:18:40|34190|34040|34165.7|34015.7|34193.3|34043.3|34165.7|34015.7|34
1623226730000|2021-06-09 08:18:50|34174.7|34024.7|34202.3|34052.3|34202.3|34052.3|34174.7|34024.7|34
1623226740000|2021-06-09 08:19:00|34204.2|34054.2|34202.4|34052.4|34221.1|34071.1|34197|34047|36
1623226750000|2021-06-09 08:19:10|34202.6|34052.6|34206|34056|34210.6|34060.6|34196|34046|32
1623226760000|2021-06-09 08:19:20|34207.7|34057.7|34213.5|34063.5|34213.8|34063.8|34196.6|34046.6|30
1623226770000|2021-06-09 08:19:30|34214.2|34064.2|34229.1|34079.1|34230.4|34080.4|34210.5|34060.5|36
1623226780000|2021-06-09 08:19:40|34231.2|34081.2|34229.7|34079.7|34233.3|34083.3|34225.1|34075.1|21
1623226790000|2021-06-09 08:19:50|34229.6|34079.6|34232.2|34082.2|34239.9|34089.9|34229.2|34079.2|29
1623226800000|2021-06-09 08:20:00|34233.1|34083.1|34261.7|34111.7|34261.7|34111.7|34231.7|34081.7|25
1623226810000|2021-06-09 08:20:10|34259.9|34109.9|34252.6|34102.6|34264|34114|34247.1|34097.1|30
1623226820000|2021-06-09 08:20:20|34252.7|34102.7|34257.4|34107.4|34258.2|34108.2|34250.2|34100.2|31
1623226830000|2021-06-09 08:20:30|34258.7|34108.7|34285.8|34135.8|34285.8|34135.8|34258.5|34108.5|33
1623226840000|2021-06-09 08:20:40|34281.3|34131.3|34287|34137|34290.1|34140.1|34281|34131|33
1623226850000|2021-06-09 08:20:50|34287.6|34137.6|34302.2|34152.2|34302.2|34152.2|34287|34137|23
1623226860000|2021-06-09 08:21:00|34303.2|34153.2|34288.1|34138.1|34303.6|34153.6|34288.1|34138.1|29
1623226870000|2021-06-09 08:21:10|34288|34138|34256.7|34106.7|34288.4|34138.4|34251|34101|34
1623226880000|2021-06-09 08:21:20|34256.8|34106.8|34257.1|34107.1|34261.2|34111.2|34254.3|34104.3|28
1623226890000|2021-06-09 08:21:30|34257.2|34107.2|34242.2|34092.2|34257.2|34107.2|34242.2|34092.2|24
1623226900000|2021-06-09 08:21:40|34241.2|34091.2|34219.1|34069.1|34241.2|34091.2|34219.1|34069.1|27
1623226910000|2021-06-09 08:21:50|34218.7|34068.7|34197.8|34047.8|34222.5|34072.5|34197.8|34047.8|37
1623226920000|2021-06-09 08:22:00|34197|34047|34212.8|34062.8|34212.8|34062.8|34193.2|34043.2|25
1623226930000|2021-06-09 08:22:10|34213|34063|34207.4|34057.4|34214|34064|34203.7|34053.7|33
1623226940000|2021-06-09 08:22:20|34209.9|34059.9|34199.6|34049.6|34213.7|34063.7|34191.1|34041.1|32
1623226950000|2021-06-09 08:22:30|34198.9|34048.9|34196.3|34046.3|34200.3|34050.3|34180.2|34030.2|31
1623226960000|2021-06-09 08:22:40|34196.1|34046.1|34218|34068|34218|34068|34194.8|34044.8|31
1623226970000|2021-06-09 08:22:50|34217.4|34067.4|34209.7|34059.7|34222.9|34072.9|34209.4|34059.4|28
1623226980000|2021-06-09 08:23:00|34208.5|34058.5|34226.6|34076.6|34227.4|34077.4|34208.5|34058.5|35
1623226990000|2021-06-09 08:23:10|34228.1|34078.1|34255.7|34105.7|34255.7|34105.7|34225.9|34075.9|33
1623227000000|2021-06-09 08:23:20|34262.4|34112.4|34236.3|34086.3|34263.1|34113.1|34236.3|34086.3|35
1623227010000|2021-06-09 08:23:30|34237.4|34087.4|34250.7|34100.7|34255.1|34105.1|34234.7|34084.7|34
1623227020000|2021-06-09 08:23:40|34250.1|34100.1|34252.5|34102.5|34253|34103|34249.8|34099.8|22
1623227030000|2021-06-09 08:23:50|34252|34102|34254.5|34104.5|34255|34105|34249.3|34099.3|27
1623227040000|2021-06-09 08:24:00|34254.8|34104.8|34233.5|34083.5|34254.8|34104.8|34233.5|34083.5|30
1623227050000|2021-06-09 08:24:10|34237.9|34087.9|34222.4|34072.4|34237.9|34087.9|34221.2|34071.2|29
1623227060000|2021-06-09 08:24:20|34222.6|34072.6|34227.7|34077.7|34227.7|34077.7|34218.9|34068.9|36
1623227070000|2021-06-09 08:24:30|34230.4|34080.4|34240.2|34090.2|34241.4|34091.4|34229.4|34079.4|37
1623227080000|2021-06-09 08:24:40|34240.6|34090.6|34241.8|34091.8|34250.7|34100.7|34240.6|34090.6|30
1623227090000|2021-06-09 08:24:50|34246.2|34096.2|34233.7|34083.7|34246.2|34096.2|34229.1|34079.1|35
1623227100000|2021-06-09 08:25:00|34233.6|34083.6|34246.9|34096.9|34246.9|34096.9|34232|34082|32
1623227110000|2021-06-09 08:25:10|34251.8|34101.8|34247.2|34097.2|34251.8|34101.8|34242.2|34092.2|36
1623227120000|2021-06-09 08:25:20|34246.9|34096.9|34246.9|34096.9|34253.3|34103.3|34243.8|34093.8|35
1623227130000|2021-06-09 08:25:30|34251.4|34101.4|34232.5|34082.5|34251.4|34101.4|34232.5|34082.5|32
1623227140000|2021-06-09 08:25:40|34231.2|34081.2|34223.3|34073.3|34234|34084|34219.6|34069.6|35
1623227150000|2021-06-09 08:25:50|34224.2|34074.2|34210.8|34060.8|34224.6|34074.6|34207.1|34057.1|39
1623227160000|2021-06-09 08:26:00|34211.5|34061.5|34214.7|34064.7|34214.7|34064.7|34204|34054|32
1623227170000|2021-06-09 08:26:10|34213.8|34063.8|34224.6|34074.6|34226.1|34076.1|34213.8|34063.8|29
1623227180000|2021-06-09 08:26:20|34224.9|34074.9|34217|34067|34226.4|34076.4|34217|34067|32
1623227190000|2021-06-09 08:26:30|34216.3|34066.3|34213.8|34063.8|34219.1|34069.1|34213.8|34063.8|30
1623227200000|2021-06-09 08:26:40|34213.9|34063.9|34208.9|34058.9|34214.6|34064.6|34206.9|34056.9|20
1623227210000|2021-06-09 08:26:50|34208.3|34058.3|34203.7|34053.7|34212.8|34062.8|34203.7|34053.7|18
1623227220000|2021-06-09 08:27:00|34205.6|34055.6|34199.7|34049.7|34205.6|34055.6|34198.7|34048.7|19
1623227230000|2021-06-09 08:27:10|34199.4|34049.4|34198.8|34048.8|34203.5|34053.5|34194.6|34044.6|29
1623227240000|2021-06-09 08:27:20|34198.6|34048.6|34186.1|34036.1|34200.5|34050.5|34186|34036|23
1623227250000|2021-06-09 08:27:30|34186.2|34036.2|34166.4|34016.4|34186.2|34036.2|34166|34016|24
1623227260000|2021-06-09 08:27:40|34166.1|34016.1|34159.2|34009.2|34166.4|34016.4|34159|34009|35
1623227270000|2021-06-09 08:27:50|34159.3|34009.3|34156.7|34006.7|34161.4|34011.4|34154.9|34004.9|28
1623227280000|2021-06-09 08:28:00|34156.9|34006.9|34139.3|33989.3|34168.7|34018.7|34137.4|33987.4|35
1623227290000|2021-06-09 08:28:10|34140|33990|34138|33988|34140.4|33990.4|34129.1|33979.1|32
1623227300000|2021-06-09 08:28:20|34128.5|33978.5|34122.7|33972.7|34140.7|33990.7|34122.7|33972.7|35
1623227310000|2021-06-09 08:28:30|34122.4|33972.4|34101.8|33951.8|34122.4|33972.4|34101.1|33951.1|33
1623227320000|2021-06-09 08:28:40|34101.9|33951.9|34099.4|33949.4|34109.1|33959.1|34098.9|33948.9|25
1623227330000|2021-06-09 08:28:50|34099.7|33949.7|34113.7|33963.7|34116.3|33966.3|34098.4|33948.4|30
1623227340000|2021-06-09 08:29:00|34113.9|33963.9|34100.2|33950.2|34121.5|33971.5|34098.7|33948.7|34
1623227350000|2021-06-09 08:29:10|34100.5|33950.5|34088.4|33938.4|34102|33952|34088.4|33938.4|27
1623227360000|2021-06-09 08:29:20|34089.1|33939.1|34111.8|33961.8|34113.1|33963.1|34088.9|33938.9|24
1623227370000|2021-06-09 08:29:30|34109.9|33959.9|34122|33972|34122.1|33972.1|34105.5|33955.5|38
1623227380000|2021-06-09 08:29:40|34122.2|33972.2|34129.7|33979.7|34131.1|33981.1|34122.2|33972.2|29
1623227390000|2021-06-09 08:29:50|34130.6|33980.6|34115.1|33965.1|34130.8|33980.8|34114.1|33964.1|32
1623227400000|2021-06-09 08:30:00|34115|33965|34109.1|33959.1|34120.8|33970.8|34109.1|33959.1|36
1623227410000|2021-06-09 08:30:10|34109.4|33959.4|34090.9|33940.9|34109.4|33959.4|34090.9|33940.9|32
1623227420000|2021-06-09 08:30:20|34092.3|33942.3|34061|33911|34092.3|33942.3|34058.5|33908.5|36
1623227430000|2021-06-09 08:30:30|34062.8|33912.8|34044.7|33894.7|34066|33916|34044.7|33894.7|33
1623227440000|2021-06-09 08:30:40|34044.8|33894.8|34073.6|33923.6|34076.4|33926.4|34044.8|33894.8|33
1623227450000|2021-06-09 08:30:50|34075.1|33925.1|34064.3|33914.3|34075.1|33925.1|34056|33906|18
1623227460000|2021-06-09 08:31:00|34068.7|33918.7|34091.9|33941.9|34091.9|33941.9|34067.8|33917.8|29
1623227470000|2021-06-09 08:31:10|34092.3|33942.3|34096.3|33946.3|34101|33951|34092.3|33942.3|25
1623227480000|2021-06-09 08:31:20|34095.9|33945.9|34104.4|33954.4|34104.4|33954.4|34092.3|33942.3|22
1623227490000|2021-06-09 08:31:30|34104.5|33954.5|34137.2|33987.2|34140.2|33990.2|34104.5|33954.5|35
1623227500000|2021-06-09 08:31:40|34138.7|33988.7|34158.1|34008.1|34163.5|34013.5|34138.7|33988.7|30
1623227510000|2021-06-09 08:31:50|34160.3|34010.3|34156.9|34006.9|34178|34028|34156.9|34006.9|28
1623227520000|2021-06-09 08:32:00|34156.6|34006.6|34167.7|34017.7|34167.7|34017.7|34148|33998|26
1623227530000|2021-06-09 08:32:10|34168.1|34018.1|34183.7|34033.7|34184.3|34034.3|34168.1|34018.1|25
1623227540000|2021-06-09 08:32:20|34184.8|34034.8|34176.9|34026.9|34190.5|34040.5|34176.9|34026.9|30
1623227550000|2021-06-09 08:32:30|34176.8|34026.8|34162.7|34012.7|34178|34028|34162.7|34012.7|36
1623227560000|2021-06-09 08:32:40|34162.2|34012.2|34168.6|34018.6|34173.3|34023.3|34154.3|34004.3|31
1623227570000|2021-06-09 08:32:50|34168.8|34018.8|34180.6|34030.6|34180.6|34030.6|34167.6|34017.6|31
1623227580000|2021-06-09 08:33:00|34180|34030|34186.9|34036.9|34196.5|34046.5|34179.5|34029.5|35
1623227590000|2021-06-09 08:33:10|34182.4|34032.4|34197.4|34047.4|34200|34050|34178.8|34028.8|37
1623227600000|2021-06-09 08:33:20|34199.7|34049.7|34186.3|34036.3|34199.7|34049.7|34185.3|34035.3|33
1623227610000|2021-06-09 08:33:30|34186.1|34036.1|34185|34035|34186.1|34036.1|34180.1|34030.1|23
1623227620000|2021-06-09 08:33:40|34184.7|34034.7|34194.8|34044.8|34197.2|34047.2|34184|34034|33
1623227630000|2021-06-09 08:33:50|34194.1|34044.1|34199.9|34049.9|34204|34054|34193|34043|31
1623227640000|2021-06-09 08:34:00|34199.6|34049.6|34188.9|34038.9|34201.4|34051.4|34186.5|34036.5|30
1623227650000|2021-06-09 08:34:10|34186.8|34036.8|34165.1|34015.1|34186.8|34036.8|34165.1|34015.1|27
1623227660000|2021-06-09 08:34:20|34164.4|34014.4|34171.3|34021.3|34180.1|34030.1|34164.4|34014.4|30
1623227670000|2021-06-09 08:34:30|34173.1|34023.1|34144.9|33994.9|34173.1|34023.1|34144.9|33994.9|37
1623227680000|2021-06-09 08:34:40|34145.5|33995.5|34132.3|33982.3|34149.7|33999.7|34130.8|33980.8|27
1623227690000|2021-06-09 08:34:50|34130.9|33980.9|34138.2|33988.2|34138.2|33988.2|34126.7|33976.7|28
1623227700000|2021-06-09 08:35:00|34138.4|33988.4|34129.5|33979.5|34138.4|33988.4|34126|33976|29
1623227710000|2021-06-09 08:35:10|34125.1|33975.1|34102.3|33952.3|34125.1|33975.1|34101.9|33951.9|34
1623227720000|2021-06-09 08:35:20|34098.8|33948.8|34076.2|33926.2|34102.3|33952.3|34075.5|33925.5|33
1623227730000|2021-06-09 08:35:30|34076|33926|34065.1|33915.1|34077.4|33927.4|34065.1|33915.1|25
1623227740000|2021-06-09 08:35:40|34058.8|33908.8|34046|33896|34065.1|33915.1|34046|33896|33
1623227750000|2021-06-09 08:35:50|34044.6|33894.6|34039.4|33889.4|34050.2|33900.2|34032.9|33882.9|38
1623227760000|2021-06-09 08:36:00|34040.2|33890.2|34076|33926|34076|33926|34040.2|33890.2|34
1623227770000|2021-06-09 08:36:10|34075.9|33925.9|34046.4|33896.4|34076|33926|34042.2|33892.2|32
1623227780000|2021-06-09 08:36:20|34046.3|33896.3|34039.9|33889.9|34046.3|33896.3|34037|33887|33
1623227790000|2021-06-09 08:36:30|34040.3|33890.3|34010.8|33860.8|34041.6|33891.6|34007.7|33857.7|38
1623227800000|2021-06-09 08:36:40|34011.1|33861.1|34003.7|33853.7|34015.3|33865.3|34003.1|33853.1|32
1623227810000|2021-06-09 08:36:50|34002.7|33852.7|34000.4|33850.4|34014.1|33864.1|33997.7|33847.7|35
1623227820000|2021-06-09 08:37:00|33996.9|33846.9|34004.3|33854.3|34005.7|33855.7|33994.3|33844.3|35
1623227830000|2021-06-09 08:37:10|34004.7|33854.7|33985.1|33835.1|34005.5|33855.5|33980.4|33830.4|35
1623227840000|2021-06-09 08:37:20|33983.4|33833.4|33969.9|33819.9|33989.5|33839.5|33957.4|33807.4|37
1623227850000|2021-06-09 08:37:30|33975|33825|33981|33831|33991.9|33841.9|33975|33825|35
1623227860000|2021-06-09 08:37:40|33980.8|33830.8|33995.1|33845.1|34000.1|33850.1|33979.9|33829.9|30
1623227870000|2021-06-09 08:37:50|33991.8|33841.8|33997.3|33847.3|34005.2|33855.2|33991.8|33841.8|37
1623227880000|2021-06-09 08:38:00|33999.1|33849.1|33989.3|33839.3|34001|33851|33988.5|33838.5|30
1623227890000|2021-06-09 08:38:10|33989.9|33839.9|34013.4|33863.4|34013.6|33863.6|33988.5|33838.5|33
1623227900000|2021-06-09 08:38:20|34013.9|33863.9|34002.4|33852.4|34027.1|33877.1|34000.6|33850.6|34
1623227910000|2021-06-09 08:38:30|34005|33855|34003.6|33853.6|34006.2|33856.2|33999.8|33849.8|31
1623227920000|2021-06-09 08:38:40|34003.8|33853.8|34012.3|33862.3|34012.3|33862.3|34001.6|33851.6|26
1623227930000|2021-06-09 08:38:50|34014.1|33864.1|34017.1|33867.1|34017.1|33867.1|34013.1|33863.1|26
1623227940000|2021-06-09 08:39:00|34017.4|33867.4|34041.1|33891.1|34043.1|33893.1|34017.4|33867.4|26
1623227950000|2021-06-09 08:39:10|34044.7|33894.7|34046.7|33896.7|34052.7|33902.7|34040.1|33890.1|24
1623227960000|2021-06-09 08:39:20|34049.5|33899.5|34045.4|33895.4|34050.5|33900.5|34045.4|33895.4|29
1623227970000|2021-06-09 08:39:30|34042.5|33892.5|34061|33911|34061.2|33911.2|34038.5|33888.5|27
1623227980000|2021-06-09 08:39:40|34057.1|33907.1|34050.5|33900.5|34058|33908|34047.3|33897.3|25
1623227990000|2021-06-09 08:39:50|34048.4|33898.4|34035.3|33885.3|34048.4|33898.4|34032.2|33882.2|32
1623228000000|2021-06-09 08:40:00|34034.8|33884.8|34031.8|33881.8|34034.8|33884.8|34031.5|33881.5|29
1623228010000|2021-06-09 08:40:10|34030.4|33880.4|34013.1|33863.1|34032.3|33882.3|34008.3|33858.3|29
1623228020000|2021-06-09 08:40:20|34015.1|33865.1|34020.6|33870.6|34022.1|33872.1|34011.5|33861.5|37
1623228030000|2021-06-09 08:40:30|34018.7|33868.7|34009.5|33859.5|34021.2|33871.2|34007.2|33857.2|36
1623228040000|2021-06-09 08:40:40|34005.1|33855.1|33994|33844|34005.1|33855.1|33994|33844|23
1623228050000|2021-06-09 08:40:50|33994.3|33844.3|33996.2|33846.2|34006.4|33856.4|33994.3|33844.3|30
1623228060000|2021-06-09 08:41:00|33996|33846|34017.8|33867.8|34017.8|33867.8|33992.4|33842.4|28
1623228070000|2021-06-09 08:41:10|34020.2|33870.2|34030.8|33880.8|34034.1|33884.1|34020|33870|32
1623228080000|2021-06-09 08:41:20|34034.1|33884.1|34025.4|33875.4|34034.1|33884.1|34022.9|33872.9|23
1623228090000|2021-06-09 08:41:30|34024.7|33874.7|34002.5|33852.5|34024.8|33874.8|34002.5|33852.5|33
1623228100000|2021-06-09 08:41:40|33999.7|33849.7|34004.8|33854.8|34004.8|33854.8|33997.9|33847.9|24
1623228110000|2021-06-09 08:41:50|34003|33853|34010.8|33860.8|34010.8|33860.8|33999.1|33849.1|32
1623228120000|2021-06-09 08:42:00|34013.4|33863.4|34018.1|33868.1|34021.6|33871.6|34012.1|33862.1|29
1623228130000|2021-06-09 08:42:10|34018.4|33868.4|34046.6|33896.6|34048.1|33898.1|34018.4|33868.4|35
1623228140000|2021-06-09 08:42:20|34047|33897|34048.6|33898.6|34063.6|33913.6|34047|33897|34
1623228150000|2021-06-09 08:42:30|34048.5|33898.5|34056.1|33906.1|34056.4|33906.4|34046.6|33896.6|30
1623228160000|2021-06-09 08:42:40|34055.4|33905.4|34046.9|33896.9|34057.7|33907.7|34046.9|33896.9|32
1623228170000|2021-06-09 08:42:50|34047.1|33897.1|34049|33899|34049.9|33899.9|34044.3|33894.3|25
1623228180000|2021-06-09 08:43:00|34049.3|33899.3|34054.3|33904.3|34054.7|33904.7|34047.1|33897.1|28
1623228190000|2021-06-09 08:43:10|34054.9|33904.9|34052.2|33902.2|34057.2|33907.2|34052.2|33902.2|19
1623228200000|2021-06-09 08:43:20|34052.5|33902.5|34056.4|33906.4|34059.6|33909.6|34052.5|33902.5|28
1623228210000|2021-06-09 08:43:30|34056.6|33906.6|34061.2|33911.2|34063.1|33913.1|34055.4|33905.4|13
1623228220000|2021-06-09 08:43:40|34062.3|33912.3|34060.8|33910.8|34062.3|33912.3|34052.4|33902.4|34
1623228230000|2021-06-09 08:43:50|34060.4|33910.4|34071.8|33921.8|34071.8|33921.8|34058.5|33908.5|28
1623228240000|2021-06-09 08:44:00|34072.2|33922.2|34079.8|33929.8|34079.8|33929.8|34066.1|33916.1|34
1623228250000|2021-06-09 08:44:10|34078.7|33928.7|34089.2|33939.2|34089.2|33939.2|34077.5|33927.5|17
1623228260000|2021-06-09 08:44:20|34090.3|33940.3|34084.5|33934.5|34090.3|33940.3|34082.3|33932.3|19
1623228270000|2021-06-09 08:44:30|34084.2|33934.2|34090.4|33940.4|34091|33941|34084.2|33934.2|13
1623228280000|2021-06-09 08:44:40|34098.7|33948.7|34091|33941|34098.8|33948.8|34088.2|33938.2|31
1623228290000|2021-06-09 08:44:50|34089.9|33939.9|34084.9|33934.9|34089.9|33939.9|34084.9|33934.9|18
1623228300000|2021-06-09 08:45:00|34085.2|33935.2|34102.9|33952.9|34104.2|33954.2|34085.1|33935.1|26
1623228310000|2021-06-09 08:45:10|34101.6|33951.6|34127.9|33977.9|34127.9|33977.9|34099.1|33949.1|30
1623228320000|2021-06-09 08:45:20|34135.1|33985.1|34143.9|33993.9|34146.5|33996.5|34130.4|33980.4|29
1623228330000|2021-06-09 08:45:30|34139.8|33989.8|34166.7|34016.7|34166.7|34016.7|34138.7|33988.7|32
1623228340000|2021-06-09 08:45:40|34166.8|34016.8|34176.3|34026.3|34179.6|34029.6|34166.6|34016.6|32
1623228350000|2021-06-09 08:45:50|34171.9|34021.9|34167.5|34017.5|34174.6|34024.6|34166.2|34016.2|27
1623228360000|2021-06-09 08:46:00|34166.7|34016.7|34178.2|34028.2|34178.2|34028.2|34153.9|34003.9|30
1623228370000|2021-06-09 08:46:10|34180.9|34030.9|34175.4|34025.4|34181.5|34031.5|34174.5|34024.5|22
1623228380000|2021-06-09 08:46:20|34174.5|34024.5|34174.5|34024.5|34181.2|34031.2|34174.5|34024.5|22
1623228390000|2021-06-09 08:46:30|34175.7|34025.7|34189.1|34039.1|34192.9|34042.9|34175.7|34025.7|24
1623228400000|2021-06-09 08:46:40|34189.2|34039.2|34175.1|34025.1|34189.4|34039.4|34175.1|34025.1|27
1623228410000|2021-06-09 08:46:50|34171.9|34021.9|34144.4|33994.4|34172.6|34022.6|34144.4|33994.4|30
1623228420000|2021-06-09 08:47:00|34144.3|33994.3|34146.4|33996.4|34146.7|33996.7|34142|33992|23
1623228430000|2021-06-09 08:47:10|34147.6|33997.6|34116.7|33966.7|34147.6|33997.6|34116.7|33966.7|23
1623228440000|2021-06-09 08:47:20|34113.3|33963.3|34105.5|33955.5|34116.3|33966.3|34105.5|33955.5|28
1623228450000|2021-06-09 08:47:30|34104.2|33954.2|34110.3|33960.3|34110.7|33960.7|34090.5|33940.5|28
1623228460000|2021-06-09 08:47:40|34108.5|33958.5|34113.5|33963.5|34118.3|33968.3|34108.2|33958.2|34
1623228470000|2021-06-09 08:47:50|34112.9|33962.9|34099.5|33949.5|34113.6|33963.6|34099.5|33949.5|22
1623228480000|2021-06-09 08:48:00|34095.3|33945.3|34109.9|33959.9|34114.1|33964.1|34095|33945|25
1623228490000|2021-06-09 08:48:10|34112.7|33962.7|34107|33957|34113|33963|34107|33957|13
1623228500000|2021-06-09 08:48:20|34109.3|33959.3|34116.9|33966.9|34120.1|33970.1|34107.2|33957.2|28
1623228510000|2021-06-09 08:48:30|34117.4|33967.4|34129.5|33979.5|34129.5|33979.5|34112.6|33962.6|21
1623228520000|2021-06-09 08:48:40|34129.6|33979.6|34142.1|33992.1|34142.1|33992.1|34129|33979|20
1623228530000|2021-06-09 08:48:50|34141.9|33991.9|34148.2|33998.2|34153.6|34003.6|34135.7|33985.7|26
1623228540000|2021-06-09 08:49:00|34146.8|33996.8|34160.1|34010.1|34161.8|34011.8|34146.8|33996.8|27
1623228550000|2021-06-09 08:49:10|34160.6|34010.6|34170.8|34020.8|34170.8|34020.8|34158.2|34008.2|17
1623228560000|2021-06-09 08:49:20|34172|34022|34153.4|34003.4|34172.6|34022.6|34152.6|34002.6|21
1623228570000|2021-06-09 08:49:30|34152.7|34002.7|34145.6|33995.6|34155|34005|34145.4|33995.4|26
1623228580000|2021-06-09 08:49:40|34145.1|33995.1|34138.6|33988.6|34147.1|33997.1|34135.8|33985.8|28
1623228590000|2021-06-09 08:49:50|34135.1|33985.1|34129.5|33979.5|34136.8|33986.8|34127.7|33977.7|17
1623228600000|2021-06-09 08:50:00|34129.3|33979.3|34130.8|33980.8|34136|33986|34128|33978|24
1623228610000|2021-06-09 08:50:10|34130.6|33980.6|34119.9|33969.9|34130.6|33980.6|34118.2|33968.2|26
1623228620000|2021-06-09 08:50:20|34119.8|33969.8|34114.8|33964.8|34119.8|33969.8|34113.3|33963.3|26
1623228630000|2021-06-09 08:50:30|34114.4|33964.4|34116.4|33966.4|34117.6|33967.6|34114.4|33964.4|18
1623228640000|2021-06-09 08:50:40|34116.7|33966.7|34126.3|33976.3|34126.4|33976.4|34116.3|33966.3|27
1623228650000|2021-06-09 08:50:50|34125.6|33975.6|34126.7|33976.7|34126.7|33976.7|34121.8|33971.8|16
1623228660000|2021-06-09 08:51:00|34126.1|33976.1|34121.9|33971.9|34129.9|33979.9|34120.2|33970.2|25
1623228670000|2021-06-09 08:51:10|34123.1|33973.1|34116.7|33966.7|34123.2|33973.2|34112.6|33962.6|30
1623228680000|2021-06-09 08:51:20|34116.6|33966.6|34119.9|33969.9|34120.8|33970.8|34115.1|33965.1|27
1623228690000|2021-06-09 08:51:30|34117.9|33967.9|34106.4|33956.4|34126.6|33976.6|34106.4|33956.4|32
1623228700000|2021-06-09 08:51:40|34104|33954|34104.6|33954.6|34107.4|33957.4|34100.3|33950.3|27
1623228710000|2021-06-09 08:51:50|34104.5|33954.5|34103.6|33953.6|34104.5|33954.5|34103.6|33953.6|10
1623228720000|2021-06-09 08:52:00|34103.5|33953.5|34101.7|33951.7|34103.8|33953.8|34101.5|33951.5|15
1623228730000|2021-06-09 08:52:10|34101.8|33951.8|34095|33945|34103.6|33953.6|34095|33945|18
1623228740000|2021-06-09 08:52:20|34096|33946|34072.7|33922.7|34097.3|33947.3|34071.9|33921.9|25
1623228750000|2021-06-09 08:52:30|34072.5|33922.5|34050.3|33900.3|34072.5|33922.5|34046.8|33896.8|32
1623228760000|2021-06-09 08:52:40|34049.6|33899.6|34050.6|33900.6|34058.1|33908.1|34045.5|33895.5|36
1623228770000|2021-06-09 08:52:50|34049.3|33899.3|34029.8|33879.8|34049.8|33899.8|34027.4|33877.4|36
1623228780000|2021-06-09 08:53:00|34028.3|33878.3|34011.3|33861.3|34037|33887|34005.6|33855.6|36
1623228790000|2021-06-09 08:53:10|34007.6|33857.6|33956.1|33806.1|34010.3|33860.3|33956.1|33806.1|38
1623228800000|2021-06-09 08:53:20|33957.8|33807.8|33988.4|33838.4|33988.4|33838.4|33957.8|33807.8|39
1623228810000|2021-06-09 08:53:30|33988.9|33838.9|33967.2|33817.2|33988.9|33838.9|33965.4|33815.4|38
1623228820000|2021-06-09 08:53:40|33967.3|33817.3|33981.8|33831.8|33981.8|33831.8|33967.3|33817.3|37
1623228830000|2021-06-09 08:53:50|33981.7|33831.7|33990.4|33840.4|33990.8|33840.8|33981.7|33831.7|32
1623228840000|2021-06-09 08:54:00|33991.9|33841.9|33964.7|33814.7|33991.9|33841.9|33963.9|33813.9|29
1623228850000|2021-06-09 08:54:10|33961.9|33811.9|33962.9|33812.9|33966.8|33816.8|33957.9|33807.9|32
1623228860000|2021-06-09 08:54:20|33964.3|33814.3|33967.5|33817.5|33968.9|33818.9|33957.6|33807.6|30
1623228870000|2021-06-09 08:54:30|33967.4|33817.4|33974.4|33824.4|33976.7|33826.7|33967.4|33817.4|20
1623228880000|2021-06-09 08:54:40|33973.7|33823.7|33949|33799|33973.7|33823.7|33945|33795|39
1623228890000|2021-06-09 08:54:50|33951.7|33801.7|33957.5|33807.5|33959.8|33809.8|33951.7|33801.7|22
1623228900000|2021-06-09 08:55:00|33957.4|33807.4|33981.5|33831.5|33983.5|33833.5|33957.4|33807.4|27
1623228910000|2021-06-09 08:55:10|33981.1|33831.1|33986.3|33836.3|34002.2|33852.2|33981.1|33831.1|33
1623228920000|2021-06-09 08:55:20|33986.5|33836.5|34026.1|33876.1|34026.1|33876.1|33985.9|33835.9|32
1623228930000|2021-06-09 08:55:30|34025.7|33875.7|34027.3|33877.3|34029.3|33879.3|34024.7|33874.7|32
1623228940000|2021-06-09 08:55:40|34026.4|33876.4|34032.3|33882.3|34032.6|33882.6|34016.8|33866.8|31
1623228950000|2021-06-09 08:55:50|34033.2|33883.2|34034.7|33884.7|34036.7|33886.7|34022.6|33872.6|36
1623228960000|2021-06-09 08:56:00|34033.7|33883.7|34040.6|33890.6|34043.7|33893.7|34033.7|33883.7|24
1623228970000|2021-06-09 08:56:10|34040.9|33890.9|34048.3|33898.3|34054.5|33904.5|34038|33888|30
1623228980000|2021-06-09 08:56:20|34044.1|33894.1|34057.5|33907.5|34057.5|33907.5|34040.9|33890.9|31
1623228990000|2021-06-09 08:56:30|34057.8|33907.8|34059.9|33909.9|34062|33912|34057.2|33907.2|25
1623229000000|2021-06-09 08:56:40|34059.8|33909.8|34064.8|33914.8|34064.8|33914.8|34052.9|33902.9|31
1623229010000|2021-06-09 08:56:50|34066.1|33916.1|34073.5|33923.5|34073.5|33923.5|34066.1|33916.1|30
1623229020000|2021-06-09 08:57:00|34074.3|33924.3|34088.2|33938.2|34088.2|33938.2|34074.3|33924.3|29
1623229030000|2021-06-09 08:57:10|34089.3|33939.3|34082.3|33932.3|34089.3|33939.3|34081.4|33931.4|28
1623229040000|2021-06-09 08:57:20|34082|33932|34082|33932|34082.3|33932.3|34081.3|33931.3|26
1623229050000|2021-06-09 08:57:30|34082.6|33932.6|34081.4|33931.4|34082.6|33932.6|34077.8|33927.8|28
1623229060000|2021-06-09 08:57:40|34082.1|33932.1|34069.8|33919.8|34082.9|33932.9|34069.8|33919.8|36
1623229070000|2021-06-09 08:57:50|34064.3|33914.3|34050.1|33900.1|34064.3|33914.3|34040.4|33890.4|35
1623229080000|2021-06-09 08:58:00|34049.2|33899.2|34018.9|33868.9|34049.6|33899.6|34006.9|33856.9|39
1623229090000|2021-06-09 08:58:10|34017.2|33867.2|34020.2|33870.2|34036|33886|34017.2|33867.2|35
1623229100000|2021-06-09 08:58:20|34021|33871|34018.9|33868.9|34026.4|33876.4|34015.9|33865.9|27
1623229110000|2021-06-09 08:58:30|34020.9|33870.9|34015.4|33865.4|34021.5|33871.5|34014.2|33864.2|18
1623229120000|2021-06-09 08:58:40|34015.7|33865.7|34031.6|33881.6|34031.6|33881.6|34015.7|33865.7|25
1623229130000|2021-06-09 08:58:50|34022|33872|34034.6|33884.6|34040.5|33890.5|34021.2|33871.2|31
1623229140000|2021-06-09 08:59:00|34034.1|33884.1|34051.9|33901.9|34051.9|33901.9|34030.9|33880.9|20
1623229150000|2021-06-09 08:59:10|34052.5|33902.5|34066.3|33916.3|34067.1|33917.1|34050.7|33900.7|24
1623229160000|2021-06-09 08:59:20|34070.8|33920.8|34073.8|33923.8|34074.5|33924.5|34067.7|33917.7|20
1623229170000|2021-06-09 08:59:30|34072.8|33922.8|34081.4|33931.4|34082.3|33932.3|34071.8|33921.8|29
1623229180000|2021-06-09 08:59:40|34080.5|33930.5|34082.9|33932.9|34083.5|33933.5|34076.9|33926.9|24
1623229190000|2021-06-09 08:59:50|34083.5|33933.5|34134.6|33984.6|34135|33985|34083.3|33933.3|34
1623229200000|2021-06-09 09:00:00|34135.8|33985.8|34123.5|33973.5|34138.8|33988.8|34113.9|33963.9|36
1623229210000|2021-06-09 09:00:10|34124.7|33974.7|34137.2|33987.2|34138.2|33988.2|34117.9|33967.9|37
1623229220000|2021-06-09 09:00:20|34138.1|33988.1|34144.6|33994.6|34146.1|33996.1|34133.1|33983.1|34
1623229230000|2021-06-09 09:00:30|34143.8|33993.8|34157.3|34007.3|34160.1|34010.1|34141.2|33991.2|30
1623229240000|2021-06-09 09:00:40|34156.2|34006.2|34154.8|34004.8|34167.3|34017.3|34154|34004|27
1623229250000|2021-06-09 09:00:50|34153.7|34003.7|34144.9|33994.9|34153.7|34003.7|34140.5|33990.5|29
1623229260000|2021-06-09 09:01:00|34144.8|33994.8|34137.7|33987.7|34144.8|33994.8|34130|33980|25
1623229270000|2021-06-09 09:01:10|34137.9|33987.9|34139.8|33989.8|34143.7|33993.7|34131.6|33981.6|29
1623229280000|2021-06-09 09:01:20|34139.4|33989.4|34138.2|33988.2|34142.3|33992.3|34137|33987|23
1623229290000|2021-06-09 09:01:30|34136.7|33986.7|34137.6|33987.6|34137.6|33987.6|34128.4|33978.4|16
1623229300000|2021-06-09 09:01:40|34137.5|33987.5|34135.5|33985.5|34137.7|33987.7|34135.4|33985.4|10
1623229310000|2021-06-09 09:01:50|34136.4|33986.4|34145.5|33995.5|34155.8|34005.8|34135.4|33985.4|32
1623229320000|2021-06-09 09:02:00|34146.5|33996.5|34152.6|34002.6|34153.6|34003.6|34144.9|33994.9|32
1623229330000|2021-06-09 09:02:10|34153.3|34003.3|34216.2|34066.2|34236.9|34086.9|34150.3|34000.3|33
1623229340000|2021-06-09 09:02:20|34212.5|34062.5|34206.3|34056.3|34236|34086|34197.6|34047.6|34
1623229350000|2021-06-09 09:02:30|34208.7|34058.7|34249.8|34099.8|34271.3|34121.3|34207.4|34057.4|37
1623229360000|2021-06-09 09:02:40|34253|34103|34271.1|34121.1|34276.7|34126.7|34252.9|34102.9|39
1623229370000|2021-06-09 09:02:50|34273.6|34123.6|34276.4|34126.4|34280.6|34130.6|34272.7|34122.7|29
1623229380000|2021-06-09 09:03:00|34276|34126|34259.5|34109.5|34277.7|34127.7|34252.7|34102.7|35
1623229390000|2021-06-09 09:03:10|34261.7|34111.7|34250.7|34100.7|34261.7|34111.7|34250.3|34100.3|26
1623229400000|2021-06-09 09:03:20|34250.5|34100.5|34254.1|34104.1|34254.2|34104.2|34250.4|34100.4|31
1623229410000|2021-06-09 09:03:30|34254|34104|34248.6|34098.6|34258|34108|34248.6|34098.6|23
1623229420000|2021-06-09 09:03:40|34246.4|34096.4|34250.3|34100.3|34251.2|34101.2|34246.4|34096.4|20
1623229430000|2021-06-09 09:03:50|34249.2|34099.2|34246|34096|34249.4|34099.4|34243.4|34093.4|19
1623229440000|2021-06-09 09:04:00|34245.8|34095.8|34240.6|34090.6|34247.5|34097.5|34237.6|34087.6|19
1623229450000|2021-06-09 09:04:10|34240|34090|34244.4|34094.4|34247.1|34097.1|34240|34090|22
1623229460000|2021-06-09 09:04:20|34243.1|34093.1|34247|34097|34248.9|34098.9|34242.5|34092.5|17
1623229470000|2021-06-09 09:04:30|34246.4|34096.4|34242|34092|34248.2|34098.2|34239.9|34089.9|17
1623229480000|2021-06-09 09:04:40|34242.5|34092.5|34232.7|34082.7|34242.5|34092.5|34232.7|34082.7|23
1623229490000|2021-06-09 09:04:50|34232.9|34082.9|34226|34076|34232.9|34082.9|34224.5|34074.5|15
1623229500000|2021-06-09 09:05:00|34225.9|34075.9|34249.8|34099.8|34249.8|34099.8|34223.8|34073.8|29
1623229510000|2021-06-09 09:05:10|34248.9|34098.9|34245.8|34095.8|34255.6|34105.6|34245.7|34095.7|25
1623229520000|2021-06-09 09:05:20|34247.4|34097.4|34236.8|34086.8|34250.7|34100.7|34236.8|34086.8|25
1623229530000|2021-06-09 09:05:30|34236.7|34086.7|34238.2|34088.2|34241.3|34091.3|34235.3|34085.3|16
1623229540000|2021-06-09 09:05:40|34236.4|34086.4|34233.2|34083.2|34237.3|34087.3|34230.2|34080.2|24
1623229550000|2021-06-09 09:05:50|34232.6|34082.6|34225.7|34075.7|34235.5|34085.5|34225.7|34075.7|23
1623229560000|2021-06-09 09:06:00|34223.9|34073.9|34202.8|34052.8|34223.9|34073.9|34199.5|34049.5|32
1623229570000|2021-06-09 09:06:10|34202.4|34052.4|34213.7|34063.7|34216.6|34066.6|34202.4|34052.4|35
1623229580000|2021-06-09 09:06:20|34213.8|34063.8|34215.7|34065.7|34215.7|34065.7|34213.5|34063.5|15
1623229590000|2021-06-09 09:06:30|34214.8|34064.8|34219.7|34069.7|34219.7|34069.7|34214.8|34064.8|13
1623229600000|2021-06-09 09:06:40|34220.1|34070.1|34226|34076|34227.5|34077.5|34219.4|34069.4|21
1623229610000|2021-06-09 09:06:50|34225.9|34075.9|34231.9|34081.9|34238.2|34088.2|34225.9|34075.9|25
1623229620000|2021-06-09 09:07:00|34227.1|34077.1|34223.3|34073.3|34229.5|34079.5|34222.2|34072.2|31
1623229630000|2021-06-09 09:07:10|34224.1|34074.1|34223.5|34073.5|34224.4|34074.4|34222.3|34072.3|21
1623229640000|2021-06-09 09:07:20|34223.7|34073.7|34215.5|34065.5|34224.4|34074.4|34215.5|34065.5|20
1623229650000|2021-06-09 09:07:30|34216.1|34066.1|34201.6|34051.6|34217.8|34067.8|34199.9|34049.9|32
1623229660000|2021-06-09 09:07:40|34201.7|34051.7|34208.3|34058.3|34208.3|34058.3|34199.8|34049.8|24
1623229670000|2021-06-09 09:07:50|34208.2|34058.2|34200.2|34050.2|34208.2|34058.2|34199.6|34049.6|23
1623229680000|2021-06-09 09:08:00|34200.1|34050.1|34181.6|34031.6|34200.1|34050.1|34179.6|34029.6|30
1623229690000|2021-06-09 09:08:10|34181.7|34031.7|34180.4|34030.4|34183.5|34033.5|34180.1|34030.1|34
1623229700000|2021-06-09 09:08:20|34181.2|34031.2|34178.7|34028.7|34181.3|34031.3|34178.7|34028.7|24
1623229710000|2021-06-09 09:08:30|34179.3|34029.3|34156.8|34006.8|34179.8|34029.8|34155.8|34005.8|25
1623229720000|2021-06-09 09:08:40|34157.3|34007.3|34144.2|33994.2|34161.3|34011.3|34144.2|33994.2|36
1623229730000|2021-06-09 09:08:50|34144|33994|34131.8|33981.8|34144|33994|34130.7|33980.7|30
1623229740000|2021-06-09 09:09:00|34131.3|33981.3|34135.6|33985.6|34141.3|33991.3|34128.6|33978.6|30
1623229750000|2021-06-09 09:09:10|34135.5|33985.5|34130.2|33980.2|34135.5|33985.5|34128.8|33978.8|23
1623229760000|2021-06-09 09:09:20|34128.2|33978.2|34123.4|33973.4|34128.2|33978.2|34116|33966|30
1623229770000|2021-06-09 09:09:30|34122.1|33972.1|34117.7|33967.7|34122.1|33972.1|34111.6|33961.6|36
1623229780000|2021-06-09 09:09:40|34117.2|33967.2|34105.8|33955.8|34120.3|33970.3|34105.8|33955.8|28
1623229790000|2021-06-09 09:09:50|34104.9|33954.9|34125|33975|34125|33975|34102.5|33952.5|31
1623229800000|2021-06-09 09:10:00|34127.5|33977.5|34135.5|33985.5|34141.1|33991.1|34127.4|33977.4|27
1623229810000|2021-06-09 09:10:10|34134.9|33984.9|34107.4|33957.4|34144.7|33994.7|34107.4|33957.4|26
1623229820000|2021-06-09 09:10:20|34105.4|33955.4|34093.9|33943.9|34105.4|33955.4|34093.3|33943.3|34
1623229830000|2021-06-09 09:10:30|34094.2|33944.2|34093.2|33943.2|34097.1|33947.1|34093.2|33943.2|24
1623229840000|2021-06-09 09:10:40|34092.5|33942.5|34091.8|33941.8|34092.5|33942.5|34086.3|33936.3|27
1623229850000|2021-06-09 09:10:50|34091.6|33941.6|34092.2|33942.2|34093.2|33943.2|34089.1|33939.1|16
1623229860000|2021-06-09 09:11:00|34092.7|33942.7|34088.9|33938.9|34099.5|33949.5|34088.9|33938.9|27
1623229870000|2021-06-09 09:11:10|34089.6|33939.6|34092.5|33942.5|34092.8|33942.8|34089.4|33939.4|25
1623229880000|2021-06-09 09:11:20|34092.7|33942.7|34105.5|33955.5|34105.6|33955.6|34092.4|33942.4|23
1623229890000|2021-06-09 09:11:30|34106|33956|34113|33963|34113|33963|34105.2|33955.2|28
1623229900000|2021-06-09 09:11:40|34111.9|33961.9|34112.6|33962.6|34114.5|33964.5|34111|33961|20
1623229910000|2021-06-09 09:11:50|34112.4|33962.4|34113.7|33963.7|34120|33970|34111.5|33961.5|22
1623229920000|2021-06-09 09:12:00|34113.4|33963.4|34124.3|33974.3|34125.4|33975.4|34113.4|33963.4|18
1623229930000|2021-06-09 09:12:10|34129.3|33979.3|34144.2|33994.2|34148.3|33998.3|34129.3|33979.3|33
1623229940000|2021-06-09 09:12:20|34144|33994|34160.3|34010.3|34160.3|34010.3|34143.7|33993.7|33
1623229950000|2021-06-09 09:12:30|34161|34011|34154.9|34004.9|34162.2|34012.2|34151.4|34001.4|28
1623229960000|2021-06-09 09:12:40|34153|34003|34148|33998|34153|34003|34147.9|33997.9|19
1623229970000|2021-06-09 09:12:50|34147.7|33997.7|34152.9|34002.9|34152.9|34002.9|34143.8|33993.8|24
1623229980000|2021-06-09 09:13:00|34152.1|34002.1|34128.6|33978.6|34152.5|34002.5|34127|33977|22
1623229990000|2021-06-09 09:13:10|34127.5|33977.5|34112.8|33962.8|34127.5|33977.5|34112.7|33962.7|31
1623230000000|2021-06-09 09:13:20|34113.1|33963.1|34092.9|33942.9|34113.1|33963.1|34092.9|33942.9|26
1623230010000|2021-06-09 09:13:30|34092.7|33942.7|34105.6|33955.6|34106.6|33956.6|34092.7|33942.7|24
1623230020000|2021-06-09 09:13:40|34106.2|33956.2|34124.3|33974.3|34124.7|33974.7|34105.6|33955.6|36
1623230030000|2021-06-09 09:13:50|34126.2|33976.2|34125.4|33975.4|34133.9|33983.9|34124.3|33974.3|32
1623230040000|2021-06-09 09:14:00|34125.5|33975.5|34128.5|33978.5|34129|33979|34125|33975|29
1623230050000|2021-06-09 09:14:10|34128.6|33978.6|34144.3|33994.3|34144.6|33994.6|34128|33978|20
1623230060000|2021-06-09 09:14:20|34144.2|33994.2|34149.6|33999.6|34149.6|33999.6|34140.3|33990.3|31
1623230070000|2021-06-09 09:14:30|34148.1|33998.1|34212.2|34062.2|34217.8|34067.8|34148.1|33998.1|36
1623230080000|2021-06-09 09:14:40|34213.3|34063.3|34240.3|34090.3|34240.7|34090.7|34206.4|34056.4|31
1623230090000|2021-06-09 09:14:50|34242.9|34092.9|34255.5|34105.5|34256.4|34106.4|34228.9|34078.9|33
1623230100000|2021-06-09 09:15:00|34256.4|34106.4|34251.9|34101.9|34258.9|34108.9|34251.9|34101.9|17
1623230110000|2021-06-09 09:15:10|34253.4|34103.4|34209.5|34059.5|34253.4|34103.4|34201.1|34051.1|36
1623230120000|2021-06-09 09:15:20|34209.7|34059.7|34263.3|34113.3|34264.3|34114.3|34205.9|34055.9|31
1623230130000|2021-06-09 09:15:30|34266.2|34116.2|34286.1|34136.1|34288.3|34138.3|34263.1|34113.1|35
1623230140000|2021-06-09 09:15:40|34285.6|34135.6|34292.2|34142.2|34296.3|34146.3|34285.6|34135.6|35
1623230150000|2021-06-09 09:15:50|34292.9|34142.9|34316.4|34166.4|34318.7|34168.7|34290.8|34140.8|36
1623230160000|2021-06-09 09:16:00|34318|34168|34311.2|34161.2|34318.1|34168.1|34309.3|34159.3|24
1623230170000|2021-06-09 09:16:10|34310.3|34160.3|34305.5|34155.5|34310.5|34160.5|34304.4|34154.4|32
1623230180000|2021-06-09 09:16:20|34305.6|34155.6|34312|34162|34316.9|34166.9|34304.8|34154.8|21
1623230190000|2021-06-09 09:16:30|34310.8|34160.8|34317.2|34167.2|34318.3|34168.3|34308.9|34158.9|33
1623230200000|2021-06-09 09:16:40|34319|34169|34298.8|34148.8|34320|34170|34296.9|34146.9|30
1623230210000|2021-06-09 09:16:50|34298.3|34148.3|34294.1|34144.1|34301.5|34151.5|34288.1|34138.1|33
1623230220000|2021-06-09 09:17:00|34294|34144|34280.5|34130.5|34295.4|34145.4|34277.4|34127.4|33
1623230230000|2021-06-09 09:17:10|34280.9|34130.9|34284.5|34134.5|34284.5|34134.5|34279|34129|32
1623230240000|2021-06-09 09:17:20|34284.8|34134.8|34291.7|34141.7|34291.7|34141.7|34284.8|34134.8|19
1623230250000|2021-06-09 09:17:30|34291.8|34141.8|34282.2|34132.2|34295|34145|34281.4|34131.4|34
1623230260000|2021-06-09 09:17:40|34283.4|34133.4|34284|34134|34284.2|34134.2|34280|34130|27
1623230270000|2021-06-09 09:17:50|34284.1|34134.1|34293.3|34143.3|34294|34144|34283.5|34133.5|35
1623230280000|2021-06-09 09:18:00|34293.2|34143.2|34290.9|34140.9|34293.2|34143.2|34290.1|34140.1|23
1623230290000|2021-06-09 09:18:10|34291.1|34141.1|34284.7|34134.7|34291.7|34141.7|34283.3|34133.3|29
1623230300000|2021-06-09 09:18:20|34286.8|34136.8|34281.3|34131.3|34286.8|34136.8|34280.4|34130.4|37
1623230310000|2021-06-09 09:18:30|34281.6|34131.6|34282.9|34132.9|34283.2|34133.2|34279.9|34129.9|24
1623230320000|2021-06-09 09:18:40|34283|34133|34281.9|34131.9|34284.2|34134.2|34281.7|34131.7|13
1623230330000|2021-06-09 09:18:50|34279.8|34129.8|34282.4|34132.4|34282.7|34132.7|34272.2|34122.2|11
1623230340000|2021-06-09 09:19:00|34282.5|34132.5|34295|34145|34295|34145|34282.5|34132.5|20
1623230350000|2021-06-09 09:19:10|34293.1|34143.1|34308.9|34158.9|34309.2|34159.2|34292.6|34142.6|24
1623230360000|2021-06-09 09:19:20|34309.3|34159.3|34338.4|34188.4|34340.3|34190.3|34308.4|34158.4|32
1623230370000|2021-06-09 09:19:30|34338.7|34188.7|34364|34214|34365.2|34215.2|34338.7|34188.7|38
1623230380000|2021-06-09 09:19:40|34365.6|34215.6|34363.1|34213.1|34370.9|34220.9|34363.1|34213.1|26
1623230390000|2021-06-09 09:19:50|34361.3|34211.3|34363.2|34213.2|34368|34218|34361.3|34211.3|29
1623230400000|2021-06-09 09:20:00|34361.6|34211.6|34355.9|34205.9|34361.6|34211.6|34340.9|34190.9|31
1623230410000|2021-06-09 09:20:10|34355.4|34205.4|34375.6|34225.6|34386.1|34236.1|34355.4|34205.4|31
1623230420000|2021-06-09 09:20:20|34377.1|34227.1|34370.6|34220.6|34377.1|34227.1|34365|34215|34
1623230430000|2021-06-09 09:20:30|34370.8|34220.8|34370.5|34220.5|34373.4|34223.4|34370.3|34220.3|35
1623230440000|2021-06-09 09:20:40|34371.5|34221.5|34374.9|34224.9|34375.4|34225.4|34371.5|34221.5|29
1623230450000|2021-06-09 09:20:50|34375.3|34225.3|34374.3|34224.3|34377.6|34227.6|34372.4|34222.4|35
1623230460000|2021-06-09 09:21:00|34374.1|34224.1|34372.9|34222.9|34374.2|34224.2|34372.8|34222.8|15
1623230470000|2021-06-09 09:21:10|34381|34231|34413.4|34263.4|34421.8|34271.8|34381|34231|39
1623230480000|2021-06-09 09:21:20|34416.6|34266.6|34439|34289|34439|34289|34414.2|34264.2|26
1623230490000|2021-06-09 09:21:30|34440.7|34290.7|34424.4|34274.4|34454.8|34304.8|34424.4|34274.4|32
1623230500000|2021-06-09 09:21:40|34425.2|34275.2|34429.8|34279.8|34444.5|34294.5|34415|34265|35
1623230510000|2021-06-09 09:21:50|34428.8|34278.8|34426.2|34276.2|34435.9|34285.9|34425.1|34275.1|25
1623230520000|2021-06-09 09:22:00|34426.3|34276.3|34394.3|34244.3|34426.8|34276.8|34392.7|34242.7|33
1623230530000|2021-06-09 09:22:10|34393.8|34243.8|34388.6|34238.6|34399.5|34249.5|34388.6|34238.6|25
1623230540000|2021-06-09 09:22:20|34388.4|34238.4|34409.2|34259.2|34410|34260|34384.2|34234.2|32
1623230550000|2021-06-09 09:22:30|34411.5|34261.5|34444|34294|34457.3|34307.3|34410.6|34260.6|37
1623230560000|2021-06-09 09:22:40|34443.4|34293.4|34438.1|34288.1|34446.2|34296.2|34415.5|34265.5|36
1623230570000|2021-06-09 09:22:50|34439.6|34289.6|34447.6|34297.6|34449.8|34299.8|34438.8|34288.8|30
1623230580000|2021-06-09 09:23:00|34447.8|34297.8|34457.3|34307.3|34460|34310|34447.8|34297.8|33
1623230590000|2021-06-09 09:23:10|34456.7|34306.7|34453.4|34303.4|34463.2|34313.2|34453.3|34303.3|28
1623230600000|2021-06-09 09:23:20|34453.3|34303.3|34421.5|34271.5|34454.6|34304.6|34421.5|34271.5|29
1623230610000|2021-06-09 09:23:30|34418.8|34268.8|34421.3|34271.3|34441.5|34291.5|34417.7|34267.7|36
1623230620000|2021-06-09 09:23:40|34419.6|34269.6|34402.7|34252.7|34419.6|34269.6|34396.6|34246.6|35
1623230630000|2021-06-09 09:23:50|34402.6|34252.6|34396.3|34246.3|34404.3|34254.3|34396.3|34246.3|33
1623230640000|2021-06-09 09:24:00|34396.2|34246.2|34416.5|34266.5|34416.5|34266.5|34396.1|34246.1|25
1623230650000|2021-06-09 09:24:10|34416.6|34266.6|34426.9|34276.9|34433.5|34283.5|34415|34265|29
1623230660000|2021-06-09 09:24:20|34426.6|34276.6|34423.7|34273.7|34434.2|34284.2|34423.3|34273.3|34
1623230670000|2021-06-09 09:24:30|34425.4|34275.4|34428.2|34278.2|34428.3|34278.3|34413.6|34263.6|23
1623230680000|2021-06-09 09:24:40|34426.5|34276.5|34428.8|34278.8|34431.3|34281.3|34424.9|34274.9|25
1623230690000|2021-06-09 09:24:50|34428.2|34278.2|34425|34275|34428.2|34278.2|34421.7|34271.7|28
1623230700000|2021-06-09 09:25:00|34428.8|34278.8|34445.1|34295.1|34445.1|34295.1|34428.8|34278.8|32
1623230710000|2021-06-09 09:25:10|34444.4|34294.4|34446.8|34296.8|34447.6|34297.6|34442.2|34292.2|31
1623230720000|2021-06-09 09:25:20|34447.6|34297.6|34436.5|34286.5|34447.6|34297.6|34432.6|34282.6|26
1623230730000|2021-06-09 09:25:30|34435.9|34285.9|34427.6|34277.6|34436.9|34286.9|34424.7|34274.7|26
1623230740000|2021-06-09 09:25:40|34427.2|34277.2|34421|34271|34428.4|34278.4|34410.6|34260.6|39
1623230750000|2021-06-09 09:25:50|34419.8|34269.8|34419.6|34269.6|34423|34273|34419.2|34269.2|34
1623230760000|2021-06-09 09:26:00|34419.5|34269.5|34404.9|34254.9|34420.2|34270.2|34404.9|34254.9|32
1623230770000|2021-06-09 09:26:10|34403.8|34253.8|34388.6|34238.6|34405.4|34255.4|34388.4|34238.4|31
1623230780000|2021-06-09 09:26:20|34388|34238|34386.8|34236.8|34396|34246|34386|34236|33
1623230790000|2021-06-09 09:26:30|34386.9|34236.9|34376.8|34226.8|34386.9|34236.9|34376.8|34226.8|14
1623230800000|2021-06-09 09:26:40|34376.9|34226.9|34375|34225|34379.2|34229.2|34372.7|34222.7|24
1623230810000|2021-06-09 09:26:50|34376.7|34226.7|34392.3|34242.3|34399.4|34249.4|34373.5|34223.5|33
1623230820000|2021-06-09 09:27:00|34390.5|34240.5|34366.2|34216.2|34399.7|34249.7|34366.2|34216.2|37
1623230830000|2021-06-09 09:27:10|34367.3|34217.3|34373.7|34223.7|34373.7|34223.7|34364.6|34214.6|35
1623230840000|2021-06-09 09:27:20|34372.1|34222.1|34365.2|34215.2|34378|34228|34364.9|34214.9|30
1623230850000|2021-06-09 09:27:30|34364.6|34214.6|34358|34208|34366.6|34216.6|34351.7|34201.7|35
1623230860000|2021-06-09 09:27:40|34356.7|34206.7|34345.1|34195.1|34356.7|34206.7|34344.4|34194.4|27
1623230870000|2021-06-09 09:27:50|34344.9|34194.9|34335.1|34185.1|34344.9|34194.9|34335.1|34185.1|20
1623230880000|2021-06-09 09:28:00|34335.4|34185.4|34338.4|34188.4|34339.8|34189.8|34335.4|34185.4|12
1623230890000|2021-06-09 09:28:10|34338.7|34188.7|34333.7|34183.7|34338.7|34188.7|34333.7|34183.7|27
1623230900000|2021-06-09 09:28:20|34333.9|34183.9|34327.8|34177.8|34334.1|34184.1|34325.9|34175.9|23
1623230910000|2021-06-09 09:28:30|34327.6|34177.6|34331.8|34181.8|34334.3|34184.3|34326.6|34176.6|28
1623230920000|2021-06-09 09:28:40|34330.9|34180.9|34326.3|34176.3|34333.4|34183.4|34323.9|34173.9|34
1623230930000|2021-06-09 09:28:50|34326.2|34176.2|34325.1|34175.1|34327.8|34177.8|34324.4|34174.4|24
1623230940000|2021-06-09 09:29:00|34324.7|34174.7|34334.1|34184.1|34337|34187|34313.2|34163.2|34
1623230950000|2021-06-09 09:29:10|34333.5|34183.5|34332.6|34182.6|34334.1|34184.1|34331.4|34181.4|15
1623230960000|2021-06-09 09:29:20|34332.4|34182.4|34324.6|34174.6|34332.4|34182.4|34324.6|34174.6|10
1623230970000|2021-06-09 09:29:30|34323.7|34173.7|34324.5|34174.5|34325.6|34175.6|34323.3|34173.3|21
1623230980000|2021-06-09 09:29:40|34324.8|34174.8|34325.7|34175.7|34326.6|34176.6|34323.3|34173.3|18
1623230990000|2021-06-09 09:29:50|34326.1|34176.1|34325.8|34175.8|34326.5|34176.5|34325.7|34175.7|4
1623231000000|2021-06-09 09:30:00|34325.7|34175.7|34324|34174|34325.8|34175.8|34321.9|34171.9|7
1623231010000|2021-06-09 09:30:10|34324.2|34174.2|34328.5|34178.5|34328.5|34178.5|34321.5|34171.5|12
1623231020000|2021-06-09 09:30:20|34328.4|34178.4|34365.9|34215.9|34379.7|34229.7|34328.4|34178.4|37
1623231030000|2021-06-09 09:30:30|34364.6|34214.6|34361.7|34211.7|34370.8|34220.8|34360|34210|33
1623231040000|2021-06-09 09:30:40|34362|34212|34368.7|34218.7|34371.7|34221.7|34361.8|34211.8|28
1623231050000|2021-06-09 09:30:50|34368.3|34218.3|34367.6|34217.6|34370.8|34220.8|34367.3|34217.3|14
1623231060000|2021-06-09 09:31:00|34367.8|34217.8|34348.7|34198.7|34367.8|34217.8|34346.8|34196.8|27
1623231070000|2021-06-09 09:31:10|34348.1|34198.1|34328.4|34178.4|34348.1|34198.1|34327.2|34177.2|23
1623231080000|2021-06-09 09:31:20|34329.3|34179.3|34328.3|34178.3|34330.7|34180.7|34328|34178|27
1623231090000|2021-06-09 09:31:30|34327.6|34177.6|34318|34168|34328.2|34178.2|34317|34167|26
1623231100000|2021-06-09 09:31:40|34317.9|34167.9|34315.2|34165.2|34319.4|34169.4|34315.2|34165.2|25
1623231110000|2021-06-09 09:31:50|34314.1|34164.1|34307.6|34157.6|34314.1|34164.1|34307.6|34157.6|15
1623231120000|2021-06-09 09:32:00|34307.4|34157.4|34308.8|34158.8|34308.9|34158.9|34307.1|34157.1|23
1623231130000|2021-06-09 09:32:10|34309.7|34159.7|34312.3|34162.3|34324.2|34174.2|34302.1|34152.1|30
1623231140000|2021-06-09 09:32:20|34311.7|34161.7|34297.9|34147.9|34311.7|34161.7|34294.5|34144.5|38
1623231150000|2021-06-09 09:32:30|34297.2|34147.2|34288.8|34138.8|34297.2|34147.2|34288.7|34138.7|29
1623231160000|2021-06-09 09:32:40|34288.6|34138.6|34281.8|34131.8|34289.6|34139.6|34281.8|34131.8|25
1623231170000|2021-06-09 09:32:50|34282|34132|34275.2|34125.2|34282|34132|34273|34123|23
1623231180000|2021-06-09 09:33:00|34275.4|34125.4|34288.7|34138.7|34290.3|34140.3|34273|34123|29
1623231190000|2021-06-09 09:33:10|34289.9|34139.9|34290.6|34140.6|34292.2|34142.2|34284.3|34134.3|29
1623231200000|2021-06-09 09:33:20|34290.8|34140.8|34287.5|34137.5|34291.2|34141.2|34285.4|34135.4|25
1623231210000|2021-06-09 09:33:30|34287.1|34137.1|34304.8|34154.8|34304.8|34154.8|34287.1|34137.1|23
1623231220000|2021-06-09 09:33:40|34305.4|34155.4|34292.1|34142.1|34308.4|34158.4|34290.7|34140.7|31
1623231230000|2021-06-09 09:33:50|34291.8|34141.8|34292|34142|34294.1|34144.1|34290|34140|13
1623231240000|2021-06-09 09:34:00|34291.2|34141.2|34273.3|34123.3|34291.5|34141.5|34273|34123|36
1623231250000|2021-06-09 09:34:10|34273.7|34123.7|34270.6|34120.6|34274.8|34124.8|34267.4|34117.4|32
1623231260000|2021-06-09 09:34:20|34271.2|34121.2|34291.4|34141.4|34292.4|34142.4|34264.2|34114.2|31
1623231270000|2021-06-09 09:34:30|34291.5|34141.5|34266.9|34116.9|34291.5|34141.5|34266.9|34116.9|31
1623231280000|2021-06-09 09:34:40|34266.8|34116.8|34261.6|34111.6|34275.5|34125.5|34259.8|34109.8|30
1623231290000|2021-06-09 09:34:50|34262|34112|34270.9|34120.9|34270.9|34120.9|34257.7|34107.7|31
1623231300000|2021-06-09 09:35:00|34272.6|34122.6|34291.8|34141.8|34291.8|34141.8|34270.5|34120.5|28
1623231310000|2021-06-09 09:35:10|34291.4|34141.4|34272.1|34122.1|34291.4|34141.4|34272.1|34122.1|26
1623231320000|2021-06-09 09:35:20|34270.1|34120.1|34269|34119|34270.1|34120.1|34264.1|34114.1|19
1623231330000|2021-06-09 09:35:30|34268.8|34118.8|34272.7|34122.7|34275.2|34125.2|34268.6|34118.6|32
1623231340000|2021-06-09 09:35:40|34272.2|34122.2|34268.3|34118.3|34275.2|34125.2|34267.4|34117.4|33
1623231350000|2021-06-09 09:35:50|34267.8|34117.8|34267.7|34117.7|34268.1|34118.1|34264.9|34114.9|29
1623231360000|2021-06-09 09:36:00|34268.5|34118.5|34333.3|34183.3|34336.3|34186.3|34268|34118|39
1623231370000|2021-06-09 09:36:10|34333.9|34183.9|34327|34177|34333.9|34183.9|34319.7|34169.7|35
1623231380000|2021-06-09 09:36:20|34325.9|34175.9|34331.3|34181.3|34331.3|34181.3|34321.7|34171.7|32
1623231390000|2021-06-09 09:36:30|34331.2|34181.2|34324.6|34174.6|34331.2|34181.2|34323.3|34173.3|34
1623231400000|2021-06-09 09:36:40|34324.1|34174.1|34324.8|34174.8|34330.2|34180.2|34321.7|34171.7|29
1623231410000|2021-06-09 09:36:50|34323.8|34173.8|34341.6|34191.6|34341.6|34191.6|34323.3|34173.3|28
1623231420000|2021-06-09 09:37:00|34343.4|34193.4|34355.4|34205.4|34375.6|34225.6|34343.4|34193.4|37
1623231430000|2021-06-09 09:37:10|34356.6|34206.6|34358.9|34208.9|34362.1|34212.1|34351.2|34201.2|32
1623231440000|2021-06-09 09:37:20|34358.6|34208.6|34355.9|34205.9|34359.7|34209.7|34347.9|34197.9|28
1623231450000|2021-06-09 09:37:30|34356|34206|34359|34209|34359|34209|34353.7|34203.7|19
1623231460000|2021-06-09 09:37:40|34358.5|34208.5|34361.5|34211.5|34361.6|34211.6|34356.8|34206.8|30
1623231470000|2021-06-09 09:37:50|34361.4|34211.4|34346.2|34196.2|34361.4|34211.4|34341.8|34191.8|18
1623231480000|2021-06-09 09:38:00|34345.6|34195.6|34346.4|34196.4|34351.4|34201.4|34341.2|34191.2|32
1623231490000|2021-06-09 09:38:10|34348.3|34198.3|34342.6|34192.6|34350.3|34200.3|34339.9|34189.9|30
1623231500000|2021-06-09 09:38:20|34342.7|34192.7|34347.7|34197.7|34351.5|34201.5|34342.6|34192.6|25
1623231510000|2021-06-09 09:38:30|34347.8|34197.8|34348.9|34198.9|34349.8|34199.8|34347|34197|23
1623231520000|2021-06-09 09:38:40|34348.4|34198.4|34342.6|34192.6|34348.8|34198.8|34342.6|34192.6|16
1623231530000|2021-06-09 09:38:50|34342.7|34192.7|34361.6|34211.6|34366|34216|34342.7|34192.7|15
1623231540000|2021-06-09 09:39:00|34361.5|34211.5|34361|34211|34362.4|34212.4|34359.9|34209.9|18
1623231550000|2021-06-09 09:39:10|34360.9|34210.9|34363.2|34213.2|34363.2|34213.2|34351.4|34201.4|29
1623231560000|2021-06-09 09:39:20|34364.6|34214.6|34380.5|34230.5|34382.5|34232.5|34364.6|34214.6|25
1623231570000|2021-06-09 09:39:30|34382.7|34232.7|34400.3|34250.3|34400.3|34250.3|34382.7|34232.7|23
1623231580000|2021-06-09 09:39:40|34401.1|34251.1|34397.9|34247.9|34408.1|34258.1|34395|34245|22
1623231590000|2021-06-09 09:39:50|34398.3|34248.3|34395|34245|34398.3|34248.3|34388.4|34238.4|33
1623231600000|2021-06-09 09:40:00|34394.7|34244.7|34374.5|34224.5|34394.7|34244.7|34374.5|34224.5|30
1623231610000|2021-06-09 09:40:10|34374.2|34224.2|34376.4|34226.4|34376.4|34226.4|34363.8|34213.8|28
1623231620000|2021-06-09 09:40:20|34376.3|34226.3|34359.7|34209.7|34378.2|34228.2|34359.7|34209.7|19
1623231630000|2021-06-09 09:40:30|34357.9|34207.9|34365.4|34215.4|34367.2|34217.2|34357.9|34207.9|30
1623231640000|2021-06-09 09:40:40|34365.8|34215.8|34367|34217|34368.2|34218.2|34364.8|34214.8|12
1623231650000|2021-06-09 09:40:50|34367.3|34217.3|34364.2|34214.2|34367.3|34217.3|34364.2|34214.2|7
1623231660000|2021-06-09 09:41:00|34364.3|34214.3|34355.1|34205.1|34364.4|34214.4|34351.1|34201.1|12
1623231670000|2021-06-09 09:41:10|34354.9|34204.9|34365.2|34215.2|34365.7|34215.7|34352.6|34202.6|27
1623231680000|2021-06-09 09:41:20|34365.5|34215.5|34379.7|34229.7|34379.7|34229.7|34363.2|34213.2|21
1623231690000|2021-06-09 09:41:30|34380|34230|34380.8|34230.8|34380.8|34230.8|34378.9|34228.9|22
1623231700000|2021-06-09 09:41:40|34380.6|34230.6|34381.2|34231.2|34381.2|34231.2|34379.6|34229.6|16
1623231710000|2021-06-09 09:41:50|34381.1|34231.1|34375.2|34225.2|34384.3|34234.3|34373.9|34223.9|24
1623231720000|2021-06-09 09:42:00|34376.3|34226.3|34385.9|34235.9|34385.9|34235.9|34376.3|34226.3|10
1623231730000|2021-06-09 09:42:10|34381.1|34231.1|34378.6|34228.6|34383.7|34233.7|34378.6|34228.6|14
1623231740000|2021-06-09 09:42:20|34378.7|34228.7|34397.1|34247.1|34399|34249|34378.7|34228.7|10
1623231750000|2021-06-09 09:42:30|34399.7|34249.7|34410.1|34260.1|34410.1|34260.1|34398.9|34248.9|21
1623231760000|2021-06-09 09:42:40|34409.1|34259.1|34403.3|34253.3|34409.1|34259.1|34397.6|34247.6|22
1623231770000|2021-06-09 09:42:50|34403.8|34253.8|34405.3|34255.3|34407.7|34257.7|34403.2|34253.2|19
1623231780000|2021-06-09 09:43:00|34406.3|34256.3|34406.9|34256.9|34407.6|34257.6|34406.3|34256.3|8
1623231790000|2021-06-09 09:43:10|34406.8|34256.8|34397|34247|34406.8|34256.8|34397|34247|14
1623231800000|2021-06-09 09:43:20|34394.2|34244.2|34399.4|34249.4|34405.7|34255.7|34382.4|34232.4|28
1623231810000|2021-06-09 09:43:30|34400.3|34250.3|34414.8|34264.8|34415.9|34265.9|34400.3|34250.3|17
1623231820000|2021-06-09 09:43:40|34414.6|34264.6|34434.3|34284.3|34436.3|34286.3|34413.4|34263.4|22
1623231830000|2021-06-09 09:43:50|34436.8|34286.8|34415.4|34265.4|34436.8|34286.8|34413.9|34263.9|25
1623231840000|2021-06-09 09:44:00|34416.9|34266.9|34428|34278|34438.4|34288.4|34415.1|34265.1|28
1623231850000|2021-06-09 09:44:10|34425.3|34275.3|34409.9|34259.9|34425.3|34275.3|34409.9|34259.9|20
1623231860000|2021-06-09 09:44:20|34412.5|34262.5|34417.9|34267.9|34424|34274|34412.2|34262.2|33
1623231870000|2021-06-09 09:44:30|34418.2|34268.2|34408.5|34258.5|34421.6|34271.6|34408.5|34258.5|39
1623231880000|2021-06-09 09:44:40|34406.2|34256.2|34410.4|34260.4|34412|34262|34404.3|34254.3|34
1623231890000|2021-06-09 09:44:50|34410.9|34260.9|34411.5|34261.5|34417.1|34267.1|34410.8|34260.8|30
1623231900000|2021-06-09 09:45:00|34409.6|34259.6|34402|34252|34415.6|34265.6|34399.8|34249.8|11
1623231910000|2021-06-09 09:45:10|34401.5|34251.5|34388.1|34238.1|34401.7|34251.7|34388.1|34238.1|28
1623231920000|2021-06-09 09:45:20|34387.9|34237.9|34371.1|34221.1|34387.9|34237.9|34364.3|34214.3|34
1623231930000|2021-06-09 09:45:30|34370.6|34220.6|34366.5|34216.5|34370.6|34220.6|34366.5|34216.5|28
1623231940000|2021-06-09 09:45:40|34366.3|34216.3|34362.9|34212.9|34366.3|34216.3|34356.2|34206.2|29
1623231950000|2021-06-09 09:45:50|34362.8|34212.8|34355|34205|34364.2|34214.2|34354.9|34204.9|24
1623231960000|2021-06-09 09:46:00|34355.9|34205.9|34363.3|34213.3|34365.3|34215.3|34348.2|34198.2|27
1623231970000|2021-06-09 09:46:10|34367.3|34217.3|34380.8|34230.8|34385.4|34235.4|34366.2|34216.2|38
1623231980000|2021-06-09 09:46:20|34380.1|34230.1|34373.7|34223.7|34381.5|34231.5|34372.1|34222.1|30
1623231990000|2021-06-09 09:46:30|34370.2|34220.2|34371.8|34221.8|34372.8|34222.8|34361.3|34211.3|31
1623232000000|2021-06-09 09:46:40|34371.9|34221.9|34361.8|34211.8|34371.9|34221.9|34359.4|34209.4|31
1623232010000|2021-06-09 09:46:50|34369.1|34219.1|34366.7|34216.7|34369.3|34219.3|34366.3|34216.3|26
1623232020000|2021-06-09 09:47:00|34367.6|34217.6|34361.5|34211.5|34367.8|34217.8|34361.2|34211.2|27
1623232030000|2021-06-09 09:47:10|34359.3|34209.3|34360.5|34210.5|34361.3|34211.3|34357.2|34207.2|16
1623232040000|2021-06-09 09:47:20|34360.4|34210.4|34360|34210|34361|34211|34355.5|34205.5|16
1623232050000|2021-06-09 09:47:30|34359.5|34209.5|34353|34203|34364.6|34214.6|34353|34203|32
1623232060000|2021-06-09 09:47:40|34352.9|34202.9|34350.1|34200.1|34353.8|34203.8|34344.6|34194.6|23
1623232070000|2021-06-09 09:47:50|34351.9|34201.9|34355.8|34205.8|34367.2|34217.2|34351.9|34201.9|22
1623232080000|2021-06-09 09:48:00|34354.9|34204.9|34364|34214|34364|34214|34354.9|34204.9|21
1623232090000|2021-06-09 09:48:10|34364.8|34214.8|34362|34212|34365.1|34215.1|34359.3|34209.3|17
1623232100000|2021-06-09 09:48:20|34362.4|34212.4|34357.8|34207.8|34365.2|34215.2|34357.8|34207.8|20
1623232110000|2021-06-09 09:48:30|34357.9|34207.9|34346.7|34196.7|34360.4|34210.4|34344|34194|25
1623232120000|2021-06-09 09:48:40|34346.6|34196.6|34350.9|34200.9|34352.6|34202.6|34346.6|34196.6|34
1623232130000|2021-06-09 09:48:50|34352.6|34202.6|34353.7|34203.7|34358.7|34208.7|34341.1|34191.1|36
1623232140000|2021-06-09 09:49:00|34353.6|34203.6|34355.9|34205.9|34358.2|34208.2|34346.4|34196.4|14
1623232150000|2021-06-09 09:49:10|34357.7|34207.7|34340.1|34190.1|34359.7|34209.7|34340.1|34190.1|16
1623232160000|2021-06-09 09:49:20|34341.1|34191.1|34345.6|34195.6|34349.1|34199.1|34331.7|34181.7|28
1623232170000|2021-06-09 09:49:30|34341.9|34191.9|34336.9|34186.9|34341.9|34191.9|34329.5|34179.5|34
1623232180000|2021-06-09 09:49:40|34336.8|34186.8|34334|34184|34336.8|34186.8|34334|34184|11
1623232190000|2021-06-09 09:49:50|34332.4|34182.4|34337.8|34187.8|34338.6|34188.6|34325.7|34175.7|19
1623232200000|2021-06-09 09:50:00|34337.1|34187.1|34327.4|34177.4|34337.5|34187.5|34327.3|34177.3|26
1623232210000|2021-06-09 09:50:10|34327.5|34177.5|34325.5|34175.5|34327.6|34177.6|34324|34174|15
1623232220000|2021-06-09 09:50:20|34325.6|34175.6|34338|34188|34338.2|34188.2|34325.6|34175.6|21
1623232230000|2021-06-09 09:50:30|34337.8|34187.8|34337.7|34187.7|34338.8|34188.8|34337.7|34187.7|9
1623232240000|2021-06-09 09:50:40|34336.7|34186.7|34340.7|34190.7|34340.7|34190.7|34336.7|34186.7|3
1623232250000|2021-06-09 09:50:50|34339.2|34189.2|34341.9|34191.9|34343.7|34193.7|34339.2|34189.2|17
1623232260000|2021-06-09 09:51:00|34342|34192|34343.6|34193.6|34343.8|34193.8|34342|34192|10
1623232270000|2021-06-09 09:51:10|34343.7|34193.7|34328|34178|34345|34195|34326.7|34176.7|23
1623232280000|2021-06-09 09:51:20|34327.7|34177.7|34322.5|34172.5|34329.3|34179.3|34322.5|34172.5|29
1623232290000|2021-06-09 09:51:30|34322.6|34172.6|34322.5|34172.5|34325.6|34175.6|34322.5|34172.5|20
1623232300000|2021-06-09 09:51:40|34322.7|34172.7|34295.8|34145.8|34322.7|34172.7|34294|34144|30
1623232310000|2021-06-09 09:51:50|34294.9|34144.9|34275.2|34125.2|34295.6|34145.6|34271.3|34121.3|34
1623232320000|2021-06-09 09:52:00|34275.7|34125.7|34300|34150|34302|34152|34272.6|34122.6|39
1623232330000|2021-06-09 09:52:10|34299.5|34149.5|34281.7|34131.7|34300.5|34150.5|34281.7|34131.7|31
1623232340000|2021-06-09 09:52:20|34280.3|34130.3|34253.7|34103.7|34282.9|34132.9|34253.7|34103.7|36
1623232350000|2021-06-09 09:52:30|34254.1|34104.1|34251.1|34101.1|34257.2|34107.2|34250.9|34100.9|25
1623232360000|2021-06-09 09:52:40|34253.2|34103.2|34229|34079|34258.1|34108.1|34229|34079|39
1623232370000|2021-06-09 09:52:50|34228.1|34078.1|34215.1|34065.1|34228.1|34078.1|34212.9|34062.9|34
1623232380000|2021-06-09 09:53:00|34215|34065|34236.2|34086.2|34236.2|34086.2|34213.3|34063.3|38
1623232390000|2021-06-09 09:53:10|34238.5|34088.5|34242.8|34092.8|34260.6|34110.6|34238.5|34088.5|29
1623232400000|2021-06-09 09:53:20|34239.5|34089.5|34224.6|34074.6|34240.1|34090.1|34224|34074|29
1623232410000|2021-06-09 09:53:30|34224.5|34074.5|34201.2|34051.2|34224.5|34074.5|34198.6|34048.6|35
1623232420000|2021-06-09 09:53:40|34199.6|34049.6|34198.5|34048.5|34204.1|34054.1|34197|34047|33
1623232430000|2021-06-09 09:53:50|34198.3|34048.3|34189.7|34039.7|34198.3|34048.3|34181.3|34031.3|32
1623232440000|2021-06-09 09:54:00|34190.2|34040.2|34183.3|34033.3|34206|34056|34183|34033|37
1623232450000|2021-06-09 09:54:10|34184.2|34034.2|34176.9|34026.9|34187.7|34037.7|34176.4|34026.4|38
1623232460000|2021-06-09 09:54:20|34179.6|34029.6|34172.3|34022.3|34179.6|34029.6|34170.4|34020.4|28
1623232470000|2021-06-09 09:54:30|34175.7|34025.7|34202.2|34052.2|34202.2|34052.2|34175.7|34025.7|32
1623232480000|2021-06-09 09:54:40|34200.3|34050.3|34192.7|34042.7|34210.7|34060.7|34191.4|34041.4|32
1623232490000|2021-06-09 09:54:50|34190.7|34040.7|34171.1|34021.1|34191.6|34041.6|34169.3|34019.3|32
1623232500000|2021-06-09 09:55:00|34174.5|34024.5|34190.2|34040.2|34190.2|34040.2|34173.6|34023.6|34
1623232510000|2021-06-09 09:55:10|34189.4|34039.4|34182.4|34032.4|34193.6|34043.6|34179.5|34029.5|29
1623232520000|2021-06-09 09:55:20|34182.7|34032.7|34195.9|34045.9|34197.5|34047.5|34182.7|34032.7|29
1623232530000|2021-06-09 09:55:30|34196.4|34046.4|34194.1|34044.1|34208.2|34058.2|34193.3|34043.3|31
1623232540000|2021-06-09 09:55:40|34193.3|34043.3|34207.7|34057.7|34207.7|34057.7|34193.3|34043.3|21
1623232550000|2021-06-09 09:55:50|34205.7|34055.7|34207.3|34057.3|34220.9|34070.9|34205.7|34055.7|30
1623232560000|2021-06-09 09:56:00|34206|34056|34198.8|34048.8|34206|34056|34195.9|34045.9|22
1623232570000|2021-06-09 09:56:10|34198.2|34048.2|34202.5|34052.5|34202.5|34052.5|34196.6|34046.6|13
1623232580000|2021-06-09 09:56:20|34201.3|34051.3|34207.5|34057.5|34208.4|34058.4|34201.3|34051.3|21
1623232590000|2021-06-09 09:56:30|34208|34058|34209.5|34059.5|34213.5|34063.5|34208|34058|24
1623232600000|2021-06-09 09:56:40|34211.2|34061.2|34216.8|34066.8|34216.8|34066.8|34189.8|34039.8|35
1623232610000|2021-06-09 09:56:50|34217|34067|34216.1|34066.1|34221.2|34071.2|34215.1|34065.1|20
1623232620000|2021-06-09 09:57:00|34218.1|34068.1|34226.6|34076.6|34226.6|34076.6|34209.1|34059.1|21
1623232630000|2021-06-09 09:57:10|34225.2|34075.2|34219.1|34069.1|34225.2|34075.2|34219.1|34069.1|15
1623232640000|2021-06-09 09:57:20|34219.3|34069.3|34222.1|34072.1|34222.4|34072.4|34219.3|34069.3|8
1623232650000|2021-06-09 09:57:30|34222.8|34072.8|34222.1|34072.1|34223.3|34073.3|34217.1|34067.1|15
1623232660000|2021-06-09 09:57:40|34218|34068|34202.6|34052.6|34219.5|34069.5|34200.4|34050.4|27
1623232670000|2021-06-09 09:57:50|34201.6|34051.6|34193|34043|34201.6|34051.6|34186.9|34036.9|30
1623232680000|2021-06-09 09:58:00|34193.2|34043.2|34176.8|34026.8|34194.2|34044.2|34176.8|34026.8|35
1623232690000|2021-06-09 09:58:10|34176.7|34026.7|34151.6|34001.6|34176.7|34026.7|34151.6|34001.6|30
1623232700000|2021-06-09 09:58:20|34144.7|33994.7|34118.3|33968.3|34148.7|33998.7|34118.3|33968.3|34
1623232710000|2021-06-09 09:58:30|34116.8|33966.8|34112.8|33962.8|34116.9|33966.9|34107.7|33957.7|33
1623232720000|2021-06-09 09:58:40|34113.4|33963.4|34113.9|33963.9|34114.9|33964.9|34110.1|33960.1|36
1623232730000|2021-06-09 09:58:50|34114.4|33964.4|34112.1|33962.1|34114.4|33964.4|34106.2|33956.2|30
1623232740000|2021-06-09 09:59:00|34112.7|33962.7|34112.6|33962.6|34114.7|33964.7|34110.6|33960.6|30
1623232750000|2021-06-09 09:59:10|34112.8|33962.8|34095.3|33945.3|34113.3|33963.3|34092|33942|25
1623232760000|2021-06-09 09:59:20|34094.3|33944.3|34105.1|33955.1|34105.1|33955.1|34091.1|33941.1|30
1623232770000|2021-06-09 09:59:30|34107.3|33957.3|34113.7|33963.7|34116|33966|34106.1|33956.1|24
1623232780000|2021-06-09 09:59:40|34113.9|33963.9|34098.6|33948.6|34118.1|33968.1|34098.6|33948.6|34
1623232790000|2021-06-09 09:59:50|34100.2|33950.2|34098.9|33948.9|34105.2|33955.2|34093|33943|26
1623232800000|2021-06-09 10:00:00|34099.4|33949.4|34117.7|33967.7|34122.4|33972.4|34099.4|33949.4|32
1623232810000|2021-06-09 10:00:10|34118.4|33968.4|34142.5|33992.5|34142.9|33992.9|34118.4|33968.4|31
1623232820000|2021-06-09 10:00:20|34142.8|33992.8|34120.6|33970.6|34142.8|33992.8|34116.7|33966.7|33
1623232830000|2021-06-09 10:00:30|34120|33970|34107.1|33957.1|34123.8|33973.8|34107.1|33957.1|24
1623232840000|2021-06-09 10:00:40|34107.6|33957.6|34057.1|33907.1|34107.9|33957.9|34057.1|33907.1|37
1623232850000|2021-06-09 10:00:50|34056.7|33906.7|34054.3|33904.3|34070.8|33920.8|34049.7|33899.7|36
1623232860000|2021-06-09 10:01:00|34062.5|33912.5|34082|33932|34083.2|33933.2|34059.5|33909.5|36
1623232870000|2021-06-09 10:01:10|34073.8|33923.8|34104.1|33954.1|34104.1|33954.1|34073.8|33923.8|30
1623232880000|2021-06-09 10:01:20|34104.6|33954.6|34087|33937|34104.7|33954.7|34084.8|33934.8|38
1623232890000|2021-06-09 10:01:30|34085.9|33935.9|34078.7|33928.7|34092.8|33942.8|34075.1|33925.1|26
1623232900000|2021-06-09 10:01:40|34076.8|33926.8|34091.6|33941.6|34093.8|33943.8|34076.8|33926.8|31
1623232910000|2021-06-09 10:01:50|34091.7|33941.7|34082.5|33932.5|34093.6|33943.6|34077.3|33927.3|30
1623232920000|2021-06-09 10:02:00|34083|33933|34095.7|33945.7|34098.1|33948.1|34081.2|33931.2|25
1623232930000|2021-06-09 10:02:10|34097.9|33947.9|34114.3|33964.3|34116|33966|34097.4|33947.4|31
1623232940000|2021-06-09 10:02:20|34115.5|33965.5|34103.2|33953.2|34115.5|33965.5|34096.3|33946.3|30
1623232950000|2021-06-09 10:02:30|34103.6|33953.6|34107.9|33957.9|34115.6|33965.6|34103.4|33953.4|33
1623232960000|2021-06-09 10:02:40|34107.5|33957.5|34109.5|33959.5|34112.1|33962.1|34106.2|33956.2|28
1623232970000|2021-06-09 10:02:50|34109.6|33959.6|34109.4|33959.4|34110.8|33960.8|34108.5|33958.5|26
1623232980000|2021-06-09 10:03:00|34109.2|33959.2|34156.6|34006.6|34156.6|34006.6|34108.5|33958.5|32
1623232990000|2021-06-09 10:03:10|34156.7|34006.7|34156.3|34006.3|34168.7|34018.7|34153.9|34003.9|35
1623233000000|2021-06-09 10:03:20|34156.4|34006.4|34167|34017|34170.6|34020.6|34155.8|34005.8|36
1623233010000|2021-06-09 10:03:30|34166|34016|34157.1|34007.1|34166|34016|34149.1|33999.1|36
1623233020000|2021-06-09 10:03:40|34158.1|34008.1|34166.2|34016.2|34170.5|34020.5|34155.9|34005.9|36
1623233030000|2021-06-09 10:03:50|34165.9|34015.9|34172.1|34022.1|34172.1|34022.1|34160.1|34010.1|39
1623233040000|2021-06-09 10:04:00|34174.4|34024.4|34151.2|34001.2|34175.3|34025.3|34149.3|33999.3|33
1623233050000|2021-06-09 10:04:10|34149.7|33999.7|34132.8|33982.8|34149.7|33999.7|34120.4|33970.4|36
1623233060000|2021-06-09 10:04:20|34134|33984|34142.7|33992.7|34153.4|34003.4|34134|33984|34
1623233070000|2021-06-09 10:04:30|34142.4|33992.4|34147.7|33997.7|34152|34002|34140.6|33990.6|35
1623233080000|2021-06-09 10:04:40|34154.8|34004.8|34146.8|33996.8|34156.8|34006.8|34142.8|33992.8|33
1623233090000|2021-06-09 10:04:50|34143.6|33993.6|34148.5|33998.5|34149.8|33999.8|34140.1|33990.1|37
1623233100000|2021-06-09 10:05:00|34148.6|33998.6|34162.6|34012.6|34189.6|34039.6|34147.7|33997.7|39
1623233110000|2021-06-09 10:05:10|34162|34012|34181|34031|34181|34031|34157.7|34007.7|30
1623233120000|2021-06-09 10:05:20|34180.8|34030.8|34182.7|34032.7|34185.3|34035.3|34180.7|34030.7|24
1623233130000|2021-06-09 10:05:30|34190.3|34040.3|34192.6|34042.6|34203.9|34053.9|34188.1|34038.1|36
1623233140000|2021-06-09 10:05:40|34192.1|34042.1|34180|34030|34193.4|34043.4|34174.7|34024.7|26
1623233150000|2021-06-09 10:05:50|34179.1|34029.1|34175.5|34025.5|34180.7|34030.7|34170.3|34020.3|23
1623233160000|2021-06-09 10:06:00|34176|34026|34207.3|34057.3|34212.3|34062.3|34176|34026|38
1623233170000|2021-06-09 10:06:10|34207.2|34057.2|34214.9|34064.9|34227.1|34077.1|34199.9|34049.9|38
1623233180000|2021-06-09 10:06:20|34213.9|34063.9|34200.7|34050.7|34213.9|34063.9|34200.7|34050.7|32
1623233190000|2021-06-09 10:06:30|34198.5|34048.5|34194.2|34044.2|34200.7|34050.7|34192.9|34042.9|31
1623233200000|2021-06-09 10:06:40|34193.5|34043.5|34186.5|34036.5|34193.5|34043.5|34182.1|34032.1|27
1623233210000|2021-06-09 10:06:50|34185.9|34035.9|34170.5|34020.5|34186.9|34036.9|34170.5|34020.5|23
1623233220000|2021-06-09 10:07:00|34171.3|34021.3|34157.9|34007.9|34172.4|34022.4|34157.9|34007.9|31
1623233230000|2021-06-09 10:07:10|34158.3|34008.3|34154.4|34004.4|34161.8|34011.8|34154.1|34004.1|24
1623233240000|2021-06-09 10:07:20|34152.4|34002.4|34145|33995|34152.4|34002.4|34139|33989|33
1623233250000|2021-06-09 10:07:30|34143.7|33993.7|34117.7|33967.7|34144.8|33994.8|34117.7|33967.7|33
1623233260000|2021-06-09 10:07:40|34117.3|33967.3|34123.5|33973.5|34123.5|33973.5|34113.2|33963.2|37
1623233270000|2021-06-09 10:07:50|34123|33973|34129.3|33979.3|34131.8|33981.8|34123|33973|34
1623233280000|2021-06-09 10:08:00|34128.9|33978.9|34133.7|33983.7|34134.9|33984.9|34122.1|33972.1|27
1623233290000|2021-06-09 10:08:10|34133.8|33983.8|34141.8|33991.8|34141.8|33991.8|34132.8|33982.8|28
1623233300000|2021-06-09 10:08:20|34141.7|33991.7|34135.6|33985.6|34141.7|33991.7|34135.6|33985.6|17
1623233310000|2021-06-09 10:08:30|34137.2|33987.2|34123.6|33973.6|34137.2|33987.2|34118|33968|30
1623233320000|2021-06-09 10:08:40|34122.7|33972.7|34128.2|33978.2|34128.2|33978.2|34122.7|33972.7|14
1623233330000|2021-06-09 10:08:50|34126.7|33976.7|34119.2|33969.2|34128.2|33978.2|34114|33964|24
1623233340000|2021-06-09 10:09:00|34116.7|33966.7|34095.1|33945.1|34116.7|33966.7|34095.1|33945.1|31
1623233350000|2021-06-09 10:09:10|34095|33945|34096|33946|34096.4|33946.4|34085.3|33935.3|33
1623233360000|2021-06-09 10:09:20|34097.2|33947.2|34090.4|33940.4|34104.1|33954.1|34090.4|33940.4|33
1623233370000|2021-06-09 10:09:30|34090.3|33940.3|34073.1|33923.1|34090.5|33940.5|34073.1|33923.1|34
1623233380000|2021-06-09 10:09:40|34073|33923|34074.8|33924.8|34078.1|33928.1|34071.4|33921.4|35
1623233390000|2021-06-09 10:09:50|34074.2|33924.2|34076.9|33926.9|34079.4|33929.4|34074.1|33924.1|27
1623233400000|2021-06-09 10:10:00|34080.3|33930.3|34085.5|33935.5|34086.6|33936.6|34078.7|33928.7|23
1623233410000|2021-06-09 10:10:10|34085.7|33935.7|34108.7|33958.7|34108.7|33958.7|34085.7|33935.7|16
1623233420000|2021-06-09 10:10:20|34107.5|33957.5|34092.6|33942.6|34115.9|33965.9|34092.5|33942.5|36
1623233430000|2021-06-09 10:10:30|34091.7|33941.7|34102.1|33952.1|34102.2|33952.2|34086.5|33936.5|25
1623233440000|2021-06-09 10:10:40|34102.2|33952.2|34108|33958|34111.6|33961.6|34102.2|33952.2|23
1623233450000|2021-06-09 10:10:50|34108.6|33958.6|34117.6|33967.6|34117.9|33967.9|34107.1|33957.1|27
1623233460000|2021-06-09 10:11:00|34128.7|33978.7|34134|33984|34136.1|33986.1|34128.7|33978.7|25
1623233470000|2021-06-09 10:11:10|34135.6|33985.6|34135.6|33985.6|34139.9|33989.9|34133.5|33983.5|25
1623233480000|2021-06-09 10:11:20|34133.7|33983.7|34120.8|33970.8|34133.7|33983.7|34120.4|33970.4|31
1623233490000|2021-06-09 10:11:30|34120.6|33970.6|34143.6|33993.6|34143.6|33993.6|34120.6|33970.6|30
1623233500000|2021-06-09 10:11:40|34143.9|33993.9|34147.5|33997.5|34147.5|33997.5|34141.8|33991.8|29
1623233510000|2021-06-09 10:11:50|34147.4|33997.4|34158.6|34008.6|34159.8|34009.8|34146.7|33996.7|27
1623233520000|2021-06-09 10:12:00|34158|34008|34177.1|34027.1|34178.1|34028.1|34157.5|34007.5|26
1623233530000|2021-06-09 10:12:10|34174.4|34024.4|34161.2|34011.2|34175.8|34025.8|34157.7|34007.7|31
1623233540000|2021-06-09 10:12:20|34160.7|34010.7|34158.5|34008.5|34167.8|34017.8|34155.6|34005.6|32
1623233550000|2021-06-09 10:12:30|34161.6|34011.6|34161.2|34011.2|34162.7|34012.7|34152.2|34002.2|28
1623233560000|2021-06-09 10:12:40|34161.5|34011.5|34166.9|34016.9|34173.1|34023.1|34161.5|34011.5|28
1623233570000|2021-06-09 10:12:50|34168.2|34018.2|34166.8|34016.8|34169.1|34019.1|34165.3|34015.3|34
1623233580000|2021-06-09 10:13:00|34166|34016|34161.3|34011.3|34166|34016|34151.2|34001.2|33
1623233590000|2021-06-09 10:13:10|34161.7|34011.7|34161.4|34011.4|34161.7|34011.7|34159.9|34009.9|25
1623233600000|2021-06-09 10:13:20|34161.1|34011.1|34133.5|33983.5|34161.1|34011.1|34132.4|33982.4|34
1623233610000|2021-06-09 10:13:30|34133.8|33983.8|34137.5|33987.5|34138.5|33988.5|34133.8|33983.8|29
1623233620000|2021-06-09 10:13:40|34138.4|33988.4|34144.1|33994.1|34144.7|33994.7|34138.1|33988.1|20
1623233630000|2021-06-09 10:13:50|34144.4|33994.4|34151.3|34001.3|34152.1|34002.1|34144.1|33994.1|22
1623233640000|2021-06-09 10:14:00|34156.2|34006.2|34146.4|33996.4|34156.2|34006.2|34146.4|33996.4|23
1623233650000|2021-06-09 10:14:10|34150.8|34000.8|34155.5|34005.5|34155.8|34005.8|34148.9|33998.9|29
1623233660000|2021-06-09 10:14:20|34155.4|34005.4|34156.1|34006.1|34157.7|34007.7|34155.4|34005.4|12
1623233670000|2021-06-09 10:14:30|34156.5|34006.5|34155.1|34005.1|34156.5|34006.5|34155.1|34005.1|9
1623233680000|2021-06-09 10:14:40|34155.7|34005.7|34161.4|34011.4|34161.4|34011.4|34155.7|34005.7|11
1623233690000|2021-06-09 10:14:50|34161.8|34011.8|34185.4|34035.4|34185.4|34035.4|34158.3|34008.3|28
1623233700000|2021-06-09 10:15:00|34185.1|34035.1|34157.4|34007.4|34185.1|34035.1|34157.4|34007.4|30
1623233710000|2021-06-09 10:15:10|34155.1|34005.1|34156.8|34006.8|34160.5|34010.5|34151.5|34001.5|36
1623233720000|2021-06-09 10:15:20|34156|34006|34140.3|33990.3|34156|34006|34140.1|33990.1|23
1623233730000|2021-06-09 10:15:30|34140.6|33990.6|34140.8|33990.8|34142.6|33992.6|34128.5|33978.5|33
1623233740000|2021-06-09 10:15:40|34142.1|33992.1|34152.9|34002.9|34152.9|34002.9|34138.2|33988.2|35
1623233750000|2021-06-09 10:15:50|34152.3|34002.3|34145.1|33995.1|34152.6|34002.6|34141.8|33991.8|28
1623233760000|2021-06-09 10:16:00|34146.5|33996.5|34169.2|34019.2|34169.2|34019.2|34143.4|33993.4|32
1623233770000|2021-06-09 10:16:10|34172.6|34022.6|34194.2|34044.2|34194.2|34044.2|34172.3|34022.3|29
1623233780000|2021-06-09 10:16:20|34195|34045|34203.7|34053.7|34205.7|34055.7|34195|34045|29
1623233790000|2021-06-09 10:16:30|34203.6|34053.6|34202.7|34052.7|34213|34063|34199.9|34049.9|30
1623233800000|2021-06-09 10:16:40|34199.9|34049.9|34188.9|34038.9|34207.4|34057.4|34188.9|34038.9|31
1623233810000|2021-06-09 10:16:50|34188.6|34038.6|34202.3|34052.3|34202.3|34052.3|34185.7|34035.7|34
1623233820000|2021-06-09 10:17:00|34201.5|34051.5|34205.3|34055.3|34207.7|34057.7|34201.1|34051.1|27
1623233830000|2021-06-09 10:17:10|34205.2|34055.2|34223.8|34073.8|34223.8|34073.8|34204.4|34054.4|31
1623233840000|2021-06-09 10:17:20|34223.2|34073.2|34233.7|34083.7|34243.6|34093.6|34223.2|34073.2|36
1623233850000|2021-06-09 10:17:30|34234.2|34084.2|34227.1|34077.1|34235|34085|34226.8|34076.8|32
1623233860000|2021-06-09 10:17:40|34226.6|34076.6|34238.2|34088.2|34239.4|34089.4|34226.3|34076.3|27
1623233870000|2021-06-09 10:17:50|34238.4|34088.4|34258.5|34108.5|34258.5|34108.5|34238.4|34088.4|25
1623233880000|2021-06-09 10:18:00|34258.6|34108.6|34252.9|34102.9|34274.1|34124.1|34251.9|34101.9|32
1623233890000|2021-06-09 10:18:10|34252.6|34102.6|34245.4|34095.4|34253.6|34103.6|34245.4|34095.4|31
1623233900000|2021-06-09 10:18:20|34238.4|34088.4|34247.9|34097.9|34247.9|34097.9|34234.9|34084.9|34
1623233910000|2021-06-09 10:18:30|34248|34098|34243.6|34093.6|34254.4|34104.4|34242.8|34092.8|32
1623233920000|2021-06-09 10:18:40|34243.4|34093.4|34241|34091|34244.1|34094.1|34231.3|34081.3|34
1623233930000|2021-06-09 10:18:50|34239.7|34089.7|34231|34081|34240.4|34090.4|34231|34081|27
1623233940000|2021-06-09 10:19:00|34231.2|34081.2|34248.7|34098.7|34253.1|34103.1|34231.2|34081.2|34
1623233950000|2021-06-09 10:19:10|34247.4|34097.4|34227.7|34077.7|34247.4|34097.4|34227.5|34077.5|28
1623233960000|2021-06-09 10:19:20|34225.9|34075.9|34214.1|34064.1|34229.9|34079.9|34214.1|34064.1|25
1623233970000|2021-06-09 10:19:30|34213.7|34063.7|34195.8|34045.8|34213.7|34063.7|34195.8|34045.8|36
1623233980000|2021-06-09 10:19:40|34196.3|34046.3|34199|34049|34199|34049|34193.6|34043.6|26
1623233990000|2021-06-09 10:19:50|34199.1|34049.1|34205|34055|34212.8|34062.8|34198.4|34048.4|35
1623234000000|2021-06-09 10:20:00|34204.4|34054.4|34203.2|34053.2|34207.1|34057.1|34201.9|34051.9|26
1623234010000|2021-06-09 10:20:10|34208.5|34058.5|34224.4|34074.4|34232.3|34082.3|34207.2|34057.2|23
1623234020000|2021-06-09 10:20:20|34224.3|34074.3|34223.4|34073.4|34224.4|34074.4|34217.9|34067.9|31
1623234030000|2021-06-09 10:20:30|34226.7|34076.7|34230.2|34080.2|34238.2|34088.2|34226.7|34076.7|31
1623234040000|2021-06-09 10:20:40|34227.6|34077.6|34235.3|34085.3|34240.5|34090.5|34227.2|34077.2|30
1623234050000|2021-06-09 10:20:50|34237.6|34087.6|34246.7|34096.7|34247|34097|34234.6|34084.6|23
1623234060000|2021-06-09 10:21:00|34246.6|34096.6|34260.6|34110.6|34264.1|34114.1|34246.6|34096.6|27
1623234070000|2021-06-09 10:21:10|34262.5|34112.5|34256.3|34106.3|34266.5|34116.5|34252.2|34102.2|25
1623234080000|2021-06-09 10:21:20|34255.4|34105.4|34254.9|34104.9|34256.3|34106.3|34254.6|34104.6|11
1623234090000|2021-06-09 10:21:30|34254.1|34104.1|34257.4|34107.4|34257.4|34107.4|34244.1|34094.1|29
1623234100000|2021-06-09 10:21:40|34256.8|34106.8|34264.1|34114.1|34264.7|34114.7|34256.8|34106.8|21
1623234110000|2021-06-09 10:21:50|34264.5|34114.5|34255|34105|34265.5|34115.5|34254.7|34104.7|25
1623234120000|2021-06-09 10:22:00|34256.7|34106.7|34249.1|34099.1|34256.7|34106.7|34249.1|34099.1|26
1623234130000|2021-06-09 10:22:10|34249|34099|34246.8|34096.8|34253.3|34103.3|34246.2|34096.2|25
1623234140000|2021-06-09 10:22:20|34246.7|34096.7|34258.7|34108.7|34260.3|34110.3|34245.8|34095.8|34
1623234150000|2021-06-09 10:22:30|34258.6|34108.6|34260.4|34110.4|34262.9|34112.9|34258.6|34108.6|24
1623234160000|2021-06-09 10:22:40|34261|34111|34272.6|34122.6|34273.3|34123.3|34260.1|34110.1|26
1623234170000|2021-06-09 10:22:50|34271.8|34121.8|34268.2|34118.2|34271.8|34121.8|34265.2|34115.2|24
1623234180000|2021-06-09 10:23:00|34268.5|34118.5|34275.6|34125.6|34276.2|34126.2|34267.7|34117.7|29
1623234190000|2021-06-09 10:23:10|34276.2|34126.2|34319.1|34169.1|34319.1|34169.1|34276.1|34126.1|35
1623234200000|2021-06-09 10:23:20|34323.2|34173.2|34313.6|34163.6|34338|34188|34313.6|34163.6|32
1623234210000|2021-06-09 10:23:30|34312.9|34162.9|34322.3|34172.3|34325.7|34175.7|34312.1|34162.1|38
1623234220000|2021-06-09 10:23:40|34322.6|34172.6|34322.5|34172.5|34327.1|34177.1|34309|34159|34
1623234230000|2021-06-09 10:23:50|34322.3|34172.3|34342.6|34192.6|34343.9|34193.9|34319.6|34169.6|33
1623234240000|2021-06-09 10:24:00|34343.7|34193.7|34355.2|34205.2|34355.3|34205.3|34343.4|34193.4|37
1623234250000|2021-06-09 10:24:10|34353|34203|34349.1|34199.1|34356.2|34206.2|34348.8|34198.8|34
1623234260000|2021-06-09 10:24:20|34346.9|34196.9|34376.2|34226.2|34377.4|34227.4|34346.2|34196.2|36
1623234270000|2021-06-09 10:24:30|34377.2|34227.2|34372.3|34222.3|34377.2|34227.2|34370.3|34220.3|38
1623234280000|2021-06-09 10:24:40|34372.7|34222.7|34359.7|34209.7|34373.7|34223.7|34355|34205|39
1623234290000|2021-06-09 10:24:50|34360.5|34210.5|34362.1|34212.1|34372.7|34222.7|34358.6|34208.6|36
1623234300000|2021-06-09 10:25:00|34361.3|34211.3|34342.7|34192.7|34362.9|34212.9|34342.7|34192.7|35
1623234310000|2021-06-09 10:25:10|34343.1|34193.1|34377.2|34227.2|34380.1|34230.1|34343.1|34193.1|37
1623234320000|2021-06-09 10:25:20|34380.2|34230.2|34395.4|34245.4|34400.1|34250.1|34376.7|34226.7|35
1623234330000|2021-06-09 10:25:30|34396|34246|34409.2|34259.2|34419.3|34269.3|34396|34246|34
1623234340000|2021-06-09 10:25:40|34408.7|34258.7|34406.9|34256.9|34415.3|34265.3|34401.7|34251.7|32
1623234350000|2021-06-09 10:25:50|34407.5|34257.5|34433.4|34283.4|34433.6|34283.6|34407.5|34257.5|34
1623234360000|2021-06-09 10:26:00|34431.3|34281.3|34420.5|34270.5|34433.6|34283.6|34420.2|34270.2|35
1623234370000|2021-06-09 10:26:10|34415.9|34265.9|34402|34252|34415.9|34265.9|34402|34252|27
1623234380000|2021-06-09 10:26:20|34403.2|34253.2|34408.3|34258.3|34408.3|34258.3|34382.1|34232.1|36
1623234390000|2021-06-09 10:26:30|34409.8|34259.8|34411.6|34261.6|34416.5|34266.5|34400|34250|34
1623234400000|2021-06-09 10:26:40|34414.7|34264.7|34416.9|34266.9|34416.9|34266.9|34410.2|34260.2|35
1623234410000|2021-06-09 10:26:50|34419.6|34269.6|34420.2|34270.2|34422.3|34272.3|34412.5|34262.5|30
1623234420000|2021-06-09 10:27:00|34420.3|34270.3|34429|34279|34434.5|34284.5|34417.6|34267.6|28
1623234430000|2021-06-09 10:27:10|34429.8|34279.8|34432.2|34282.2|34438.8|34288.8|34429.5|34279.5|38
1623234440000|2021-06-09 10:27:20|34441.9|34291.9|34441.1|34291.1|34445.8|34295.8|34436.1|34286.1|31
1623234450000|2021-06-09 10:27:30|34439.8|34289.8|34436|34286|34440.1|34290.1|34424.3|34274.3|33
1623234460000|2021-06-09 10:27:40|34436.4|34286.4|34423.3|34273.3|34436.4|34286.4|34423.3|34273.3|22
1623234470000|2021-06-09 10:27:50|34422.9|34272.9|34396.1|34246.1|34424.7|34274.7|34395.4|34245.4|31
1623234480000|2021-06-09 10:28:00|34398|34248|34426.5|34276.5|34431.4|34281.4|34398|34248|33
1623234490000|2021-06-09 10:28:10|34426.6|34276.6|34413.8|34263.8|34426.7|34276.7|34410.8|34260.8|24
1623234500000|2021-06-09 10:28:20|34412.6|34262.6|34408.2|34258.2|34415.3|34265.3|34408|34258|30
1623234510000|2021-06-09 10:28:30|34408|34258|34407.3|34257.3|34413.6|34263.6|34406|34256|33
1623234520000|2021-06-09 10:28:40|34407.2|34257.2|34398.6|34248.6|34407.2|34257.2|34389.4|34239.4|33
1623234530000|2021-06-09 10:28:50|34397.8|34247.8|34407.1|34257.1|34414|34264|34397.8|34247.8|33
1623234540000|2021-06-09 10:29:00|34406.6|34256.6|34409.2|34259.2|34413.5|34263.5|34405.9|34255.9|26
1623234550000|2021-06-09 10:29:10|34410.1|34260.1|34414.4|34264.4|34414.4|34264.4|34394.4|34244.4|30
1623234560000|2021-06-09 10:29:20|34413|34263|34413.6|34263.6|34415.6|34265.6|34412.4|34262.4|22
1623234570000|2021-06-09 10:29:30|34412.1|34262.1|34413.1|34263.1|34414|34264|34410.2|34260.2|20
1623234580000|2021-06-09 10:29:40|34413.3|34263.3|34405.4|34255.4|34414.2|34264.2|34405|34255|21
1623234590000|2021-06-09 10:29:50|34403.4|34253.4|34388.7|34238.7|34403.4|34253.4|34388.7|34238.7|31
1623234600000|2021-06-09 10:30:00|34388.6|34238.6|34348|34198|34389.3|34239.3|34344.6|34194.6|36
1623234610000|2021-06-09 10:30:10|34349.5|34199.5|34376|34226|34380.3|34230.3|34349.5|34199.5|37
1623234620000|2021-06-09 10:30:20|34376.7|34226.7|34381.7|34231.7|34384.8|34234.8|34372.1|34222.1|31
1623234630000|2021-06-09 10:30:30|34384.8|34234.8|34384.5|34234.5|34395.3|34245.3|34382.9|34232.9|28
1623234640000|2021-06-09 10:30:40|34383.7|34233.7|34374.7|34224.7|34384.1|34234.1|34371.4|34221.4|26
1623234650000|2021-06-09 10:30:50|34378.7|34228.7|34369.4|34219.4|34381.1|34231.1|34368.7|34218.7|23
1623234660000|2021-06-09 10:31:00|34368.7|34218.7|34379.8|34229.8|34379.8|34229.8|34368.7|34218.7|17
1623234670000|2021-06-09 10:31:10|34372.2|34222.2|34359.9|34209.9|34372.2|34222.2|34359.9|34209.9|16
1623234680000|2021-06-09 10:31:20|34359.7|34209.7|34332.8|34182.8|34359.7|34209.7|34332.7|34182.7|34
1623234690000|2021-06-09 10:31:30|34329.4|34179.4|34325.3|34175.3|34334|34184|34320.3|34170.3|33
1623234700000|2021-06-09 10:31:40|34326.6|34176.6|34342.3|34192.3|34342.4|34192.4|34320|34170|36
1623234710000|2021-06-09 10:31:50|34336.8|34186.8|34346.4|34196.4|34349.5|34199.5|34333.9|34183.9|37
1623234720000|2021-06-09 10:32:00|34349.3|34199.3|34352.3|34202.3|34359|34209|34347.7|34197.7|29
1623234730000|2021-06-09 10:32:10|34357.3|34207.3|34366|34216|34370.1|34220.1|34355.3|34205.3|20
1623234740000|2021-06-09 10:32:20|34366.9|34216.9|34391|34241|34395.5|34245.5|34366.9|34216.9|31
1623234750000|2021-06-09 10:32:30|34393.2|34243.2|34402.6|34252.6|34402.6|34252.6|34389.4|34239.4|24
1623234760000|2021-06-09 10:32:40|34405.5|34255.5|34410.9|34260.9|34414|34264|34403.9|34253.9|28
1623234770000|2021-06-09 10:32:50|34411.6|34261.6|34412.5|34262.5|34415.3|34265.3|34409.3|34259.3|29
1623234780000|2021-06-09 10:33:00|34412.4|34262.4|34415.4|34265.4|34416.9|34266.9|34410.6|34260.6|22
1623234790000|2021-06-09 10:33:10|34415.5|34265.5|34427.9|34277.9|34428.7|34278.7|34414.7|34264.7|24
1623234800000|2021-06-09 10:33:20|34427.6|34277.6|34453.8|34303.8|34455.9|34305.9|34427.6|34277.6|35
1623234810000|2021-06-09 10:33:30|34453.9|34303.9|34450.4|34300.4|34460.4|34310.4|34449.6|34299.6|34
1623234820000|2021-06-09 10:33:40|34449.4|34299.4|34452.5|34302.5|34454.6|34304.6|34449.4|34299.4|30
1623234830000|2021-06-09 10:33:50|34452.6|34302.6|34463.6|34313.6|34463.6|34313.6|34451.8|34301.8|24
1623234840000|2021-06-09 10:34:00|34464.4|34314.4|34541|34391|34544.4|34394.4|34464.4|34314.4|38
1623234850000|2021-06-09 10:34:10|34542.8|34392.8|34519.4|34369.4|34542.8|34392.8|34512.2|34362.2|34
1623234860000|2021-06-09 10:34:20|34517.1|34367.1|34503.5|34353.5|34519.8|34369.8|34503.5|34353.5|30
1623234870000|2021-06-09 10:34:30|34501.6|34351.6|34494.4|34344.4|34511.7|34361.7|34494|34344|30
1623234880000|2021-06-09 10:34:40|34498|34348|34503.1|34353.1|34505.1|34355.1|34497|34347|26
1623234890000|2021-06-09 10:34:50|34501.4|34351.4|34481.8|34331.8|34508.8|34358.8|34481.8|34331.8|31
1623234900000|2021-06-09 10:35:00|34481.2|34331.2|34511.9|34361.9|34511.9|34361.9|34477.7|34327.7|38
1623234910000|2021-06-09 10:35:10|34514.5|34364.5|34531.8|34381.8|34544.8|34394.8|34513.5|34363.5|38
1623234920000|2021-06-09 10:35:20|34530.6|34380.6|34534.6|34384.6|34537.3|34387.3|34526.4|34376.4|31
1623234930000|2021-06-09 10:35:30|34539.9|34389.9|34537.4|34387.4|34549.4|34399.4|34537.1|34387.1|37
1623234940000|2021-06-09 10:35:40|34541.4|34391.4|34546.9|34396.9|34562.1|34412.1|34538|34388|37
1623234950000|2021-06-09 10:35:50|34547.9|34397.9|34546.5|34396.5|34547.9|34397.9|34542.8|34392.8|32
1623234960000|2021-06-09 10:36:00|34546.4|34396.4|34542.6|34392.6|34554.4|34404.4|34536.5|34386.5|38
1623234970000|2021-06-09 10:36:10|34542.4|34392.4|34545.6|34395.6|34552.7|34402.7|34541|34391|35
1623234980000|2021-06-09 10:36:20|34547.2|34397.2|34558|34408|34563.8|34413.8|34545.3|34395.3|30
1623234990000|2021-06-09 10:36:30|34549.8|34399.8|34577.9|34427.9|34578.4|34428.4|34549.8|34399.8|33
1623235000000|2021-06-09 10:36:40|34578.5|34428.5|34574.9|34424.9|34579.1|34429.1|34572.7|34422.7|31
1623235010000|2021-06-09 10:36:50|34573.9|34423.9|34689.3|34539.3|34689.3|34539.3|34572|34422|37
1623235020000|2021-06-09 10:37:00|34679.7|34529.7|34676.1|34526.1|34709.3|34559.3|34662|34512|38
1623235030000|2021-06-09 10:37:10|34684.3|34534.3|34722.7|34572.7|34727.1|34577.1|34684.3|34534.3|37
1623235040000|2021-06-09 10:37:20|34721.9|34571.9|34758.8|34608.8|34763.7|34613.7|34721.9|34571.9|38
1623235050000|2021-06-09 10:37:30|34768.2|34618.2|34750|34600|34779.3|34629.3|34748.1|34598.1|38
1623235060000|2021-06-09 10:37:40|34743|34593|34739.3|34589.3|34750.4|34600.4|34728.2|34578.2|39
1623235070000|2021-06-09 10:37:50|34735.2|34585.2|34736.4|34586.4|34745|34595|34729.4|34579.4|38
1623235080000|2021-06-09 10:38:00|34732.7|34582.7|34747|34597|34769.1|34619.1|34728.8|34578.8|39
1623235090000|2021-06-09 10:38:10|34746.2|34596.2|34729.9|34579.9|34746.4|34596.4|34728.8|34578.8|36
1623235100000|2021-06-09 10:38:20|34730.4|34580.4|34718.8|34568.8|34732.5|34582.5|34718.8|34568.8|27
1623235110000|2021-06-09 10:38:30|34717.8|34567.8|34735.6|34585.6|34741.9|34591.9|34716.3|34566.3|37
1623235120000|2021-06-09 10:38:40|34730.2|34580.2|34717.5|34567.5|34730.2|34580.2|34717.5|34567.5|35
1623235130000|2021-06-09 10:38:50|34717.3|34567.3|34628.6|34478.6|34718.1|34568.1|34628.5|34478.5|39
1623235140000|2021-06-09 10:39:00|34627.6|34477.6|34651.6|34501.6|34652.8|34502.8|34627.6|34477.6|38
1623235150000|2021-06-09 10:39:10|34659|34509|34656.1|34506.1|34675.2|34525.2|34654.7|34504.7|35
1623235160000|2021-06-09 10:39:20|34661|34511|34673.6|34523.6|34676.8|34526.8|34661|34511|36
1623235170000|2021-06-09 10:39:30|34673.9|34523.9|34648.3|34498.3|34681.3|34531.3|34648|34498|34
1623235180000|2021-06-09 10:39:40|34650.4|34500.4|34671.6|34521.6|34672.1|34522.1|34648.3|34498.3|36
1623235190000|2021-06-09 10:39:50|34671.8|34521.8|34672.3|34522.3|34679|34529|34666.1|34516.1|39
1623235200000|2021-06-09 10:40:00|34670.8|34520.8|34649.4|34499.4|34675.2|34525.2|34646.6|34496.6|33
1623235210000|2021-06-09 10:40:10|34648.3|34498.3|34634.3|34484.3|34648.5|34498.5|34632.1|34482.1|29
1623235220000|2021-06-09 10:40:20|34636.1|34486.1|34641|34491|34643.5|34493.5|34635|34485|37
1623235230000|2021-06-09 10:40:30|34639.4|34489.4|34637.7|34487.7|34644.6|34494.6|34637|34487|29
1623235240000|2021-06-09 10:40:40|34637|34487|34640.5|34490.5|34640.5|34490.5|34628.9|34478.9|36
1623235250000|2021-06-09 10:40:50|34638.9|34488.9|34671|34521|34675|34525|34638.5|34488.5|37
1623235260000|2021-06-09 10:41:00|34670|34520|34695.8|34545.8|34706.7|34556.7|34667.4|34517.4|35
1623235270000|2021-06-09 10:41:10|34702.8|34552.8|34705.6|34555.6|34721.2|34571.2|34698.2|34548.2|35
1623235280000|2021-06-09 10:41:20|34704.5|34554.5|34693.3|34543.3|34704.5|34554.5|34691.5|34541.5|31
1623235290000|2021-06-09 10:41:30|34697.6|34547.6|34714|34564|34714|34564|34695.5|34545.5|37
1623235300000|2021-06-09 10:41:40|34713.6|34563.6|34707.3|34557.3|34715.8|34565.8|34705.9|34555.9|34
1623235310000|2021-06-09 10:41:50|34707.2|34557.2|34689.9|34539.9|34707.2|34557.2|34685.9|34535.9|30
1623235320000|2021-06-09 10:42:00|34691.9|34541.9|34680.6|34530.6|34699.2|34549.2|34680.6|34530.6|39
1623235330000|2021-06-09 10:42:10|34680.3|34530.3|34662.6|34512.6|34680.7|34530.7|34660.9|34510.9|32
1623235340000|2021-06-09 10:42:20|34662.7|34512.7|34648.4|34498.4|34662.7|34512.7|34644.4|34494.4|32
1623235350000|2021-06-09 10:42:30|34648|34498|34643.9|34493.9|34648.9|34498.9|34643.6|34493.6|30
1623235360000|2021-06-09 10:42:40|34643.7|34493.7|34652.3|34502.3|34653.2|34503.2|34643.7|34493.7|27
1623235370000|2021-06-09 10:42:50|34649.1|34499.1|34643.8|34493.8|34655.6|34505.6|34641.6|34491.6|30
1623235380000|2021-06-09 10:43:00|34643.6|34493.6|34649.3|34499.3|34650.7|34500.7|34643.6|34493.6|13
1623235390000|2021-06-09 10:43:10|34649.7|34499.7|34640.1|34490.1|34649.7|34499.7|34640.1|34490.1|24
1623235400000|2021-06-09 10:43:20|34639.7|34489.7|34638.4|34488.4|34646|34496|34627.6|34477.6|30
1623235410000|2021-06-09 10:43:30|34638.9|34488.9|34633.6|34483.6|34640.8|34490.8|34632.4|34482.4|32
1623235420000|2021-06-09 10:43:40|34632.4|34482.4|34630.8|34480.8|34633.3|34483.3|34629.1|34479.1|28
1623235430000|2021-06-09 10:43:50|34636|34486|34634.4|34484.4|34637.9|34487.9|34624.2|34474.2|33
1623235440000|2021-06-09 10:44:00|34634.7|34484.7|34643.5|34493.5|34643.5|34493.5|34626.3|34476.3|36
1623235450000|2021-06-09 10:44:10|34642.5|34492.5|34673.2|34523.2|34675.8|34525.8|34641.1|34491.1|34
1623235460000|2021-06-09 10:44:20|34672.6|34522.6|34671.4|34521.4|34674.9|34524.9|34662.8|34512.8|38
1623235470000|2021-06-09 10:44:30|34674.2|34524.2|34665.8|34515.8|34678.6|34528.6|34664.8|34514.8|35
1623235480000|2021-06-09 10:44:40|34663.6|34513.6|34663.9|34513.9|34670.8|34520.8|34663.6|34513.6|34
1623235490000|2021-06-09 10:44:50|34664|34514|34675.2|34525.2|34675.2|34525.2|34655.1|34505.1|34
1623235500000|2021-06-09 10:45:00|34670.5|34520.5|34694.3|34544.3|34695|34545|34670.5|34520.5|37
1623235510000|2021-06-09 10:45:10|34694.7|34544.7|34686.9|34536.9|34694.7|34544.7|34686.2|34536.2|35
1623235520000|2021-06-09 10:45:20|34688.1|34538.1|34680.2|34530.2|34689.7|34539.7|34677.8|34527.8|33
1623235530000|2021-06-09 10:45:30|34679.9|34529.9|34676.4|34526.4|34680.8|34530.8|34674.3|34524.3|36
1623235540000|2021-06-09 10:45:40|34673.7|34523.7|34656.5|34506.5|34673.7|34523.7|34649.1|34499.1|37
1623235550000|2021-06-09 10:45:50|34657.9|34507.9|34655.6|34505.6|34660.2|34510.2|34654.1|34504.1|34
1623235560000|2021-06-09 10:46:00|34656.3|34506.3|34652.2|34502.2|34657.8|34507.8|34648.1|34498.1|33
1623235570000|2021-06-09 10:46:10|34652.4|34502.4|34648.6|34498.6|34652.4|34502.4|34642.9|34492.9|17
1623235580000|2021-06-09 10:46:20|34649|34499|34647.8|34497.8|34649|34499|34642.2|34492.2|21
1623235590000|2021-06-09 10:46:30|34647.6|34497.6|34642.6|34492.6|34649.2|34499.2|34642.6|34492.6|12
1623235600000|2021-06-09 10:46:40|34642.4|34492.4|34642.4|34492.4|34642.4|34492.4|34642.4|34492.4|1
1623235610000|2021-06-09 10:46:50|34642.3|34492.3|34666.1|34516.1|34666.1|34516.1|34642.3|34492.3|12
1623235620000|2021-06-09 10:47:00|34669.1|34519.1|34675.8|34525.8|34688.5|34538.5|34667.7|34517.7|31
1623235630000|2021-06-09 10:47:10|34675.2|34525.2|34658.6|34508.6|34675.3|34525.3|34657.8|34507.8|34
1623235640000|2021-06-09 10:47:20|34657.6|34507.6|34655.2|34505.2|34657.6|34507.6|34650.8|34500.8|21
1623235650000|2021-06-09 10:47:30|34655.4|34505.4|34659.4|34509.4|34661.6|34511.6|34652.7|34502.7|14
1623235660000|2021-06-09 10:47:40|34658.5|34508.5|34650.2|34500.2|34660.5|34510.5|34649|34499|18
1623235670000|2021-06-09 10:47:50|34649.9|34499.9|34654|34504|34654.2|34504.2|34646.8|34496.8|17
1623235680000|2021-06-09 10:48:00|34654.1|34504.1|34661.9|34511.9|34667.9|34517.9|34650.6|34500.6|27
1623235690000|2021-06-09 10:48:10|34661.6|34511.6|34660.3|34510.3|34661.6|34511.6|34658|34508|18
1623235700000|2021-06-09 10:48:20|34664.6|34514.6|34660.3|34510.3|34664.6|34514.6|34660.3|34510.3|21
1623235710000|2021-06-09 10:48:30|34659.9|34509.9|34653.5|34503.5|34659.9|34509.9|34648.9|34498.9|18
1623235720000|2021-06-09 10:48:40|34652.2|34502.2|34659.9|34509.9|34663.4|34513.4|34651.9|34501.9|19
1623235730000|2021-06-09 10:48:50|34657.4|34507.4|34664.5|34514.5|34664.5|34514.5|34657.3|34507.3|12
1623235740000|2021-06-09 10:49:00|34664.6|34514.6|34669.8|34519.8|34674.7|34524.7|34661.5|34511.5|22
1623235750000|2021-06-09 10:49:10|34673.9|34523.9|34703.7|34553.7|34723|34573|34673.9|34523.9|38
1623235760000|2021-06-09 10:49:20|34706.2|34556.2|34687.6|34537.6|34707.9|34557.9|34686.9|34536.9|25
1623235770000|2021-06-09 10:49:30|34686.6|34536.6|34694.7|34544.7|34697.7|34547.7|34682.5|34532.5|32
1623235780000|2021-06-09 10:49:40|34696.9|34546.9|34694.1|34544.1|34709.5|34559.5|34694.1|34544.1|32
1623235790000|2021-06-09 10:49:50|34693.8|34543.8|34675.1|34525.1|34695.8|34545.8|34675.1|34525.1|23
1623235800000|2021-06-09 10:50:00|34674.7|34524.7|34688.5|34538.5|34688.5|34538.5|34674.7|34524.7|28
1623235810000|2021-06-09 10:50:10|34689.3|34539.3|34683|34533|34689.3|34539.3|34681.4|34531.4|35
1623235820000|2021-06-09 10:50:20|34680.6|34530.6|34679.3|34529.3|34688.3|34538.3|34679.1|34529.1|32
1623235830000|2021-06-09 10:50:30|34679.2|34529.2|34669.7|34519.7|34679.2|34529.2|34667.7|34517.7|26
1623235840000|2021-06-09 10:50:40|34670.5|34520.5|34666|34516|34670.5|34520.5|34666|34516|34
1623235850000|2021-06-09 10:50:50|34661.9|34511.9|34671.5|34521.5|34672.9|34522.9|34661.9|34511.9|36
1623235860000|2021-06-09 10:51:00|34671.4|34521.4|34658|34508|34671.4|34521.4|34658|34508|31
1623235870000|2021-06-09 10:51:10|34656.4|34506.4|34646.9|34496.9|34656.4|34506.4|34645.7|34495.7|23
1623235880000|2021-06-09 10:51:20|34647.6|34497.6|34641.1|34491.1|34647.6|34497.6|34641|34491|20
1623235890000|2021-06-09 10:51:30|34641|34491|34639.7|34489.7|34641|34491|34639.2|34489.2|29
1623235900000|2021-06-09 10:51:40|34639.4|34489.4|34645.7|34495.7|34645.7|34495.7|34627.9|34477.9|16
1623235910000|2021-06-09 10:51:50|34640.9|34490.9|34626.3|34476.3|34644.6|34494.6|34626|34476|31
1623235920000|2021-06-09 10:52:00|34624.9|34474.9|34613.4|34463.4|34631.2|34481.2|34611.6|34461.6|38
1623235930000|2021-06-09 10:52:10|34613.9|34463.9|34602|34452|34613.9|34463.9|34602|34452|34
1623235940000|2021-06-09 10:52:20|34601.8|34451.8|34586.8|34436.8|34601.8|34451.8|34586.8|34436.8|35
1623235950000|2021-06-09 10:52:30|34585.5|34435.5|34601.5|34451.5|34603|34453|34575.7|34425.7|33
1623235960000|2021-06-09 10:52:40|34597.9|34447.9|34564.6|34414.6|34600.7|34450.7|34564.6|34414.6|30
1623235970000|2021-06-09 10:52:50|34564.7|34414.7|34530.3|34380.3|34564.7|34414.7|34530.3|34380.3|33
1623235980000|2021-06-09 10:53:00|34526.6|34376.6|34533.8|34383.8|34545.2|34395.2|34520.1|34370.1|37
1623235990000|2021-06-09 10:53:10|34534.9|34384.9|34568.2|34418.2|34568.2|34418.2|34532.6|34382.6|36
1623236000000|2021-06-09 10:53:20|34569.1|34419.1|34555.1|34405.1|34583.1|34433.1|34552.7|34402.7|39
1623236010000|2021-06-09 10:53:30|34552.4|34402.4|34543|34393|34553.3|34403.3|34542.9|34392.9|33
1623236020000|2021-06-09 10:53:40|34542.9|34392.9|34546.7|34396.7|34546.8|34396.8|34539.4|34389.4|27
1623236030000|2021-06-09 10:53:50|34546.2|34396.2|34548.8|34398.8|34549.7|34399.7|34543.6|34393.6|19
1623236040000|2021-06-09 10:54:00|34549.1|34399.1|34522.8|34372.8|34549.1|34399.1|34522.8|34372.8|29
1623236050000|2021-06-09 10:54:10|34522.1|34372.1|34517.6|34367.6|34537.5|34387.5|34511.1|34361.1|35
1623236060000|2021-06-09 10:54:20|34517.7|34367.7|34513.3|34363.3|34520.4|34370.4|34503.7|34353.7|28
1623236070000|2021-06-09 10:54:30|34517|34367|34539.8|34389.8|34539.8|34389.8|34515.9|34365.9|31
1623236080000|2021-06-09 10:54:40|34538.7|34388.7|34563.3|34413.3|34564.8|34414.8|34538.7|34388.7|39
1623236090000|2021-06-09 10:54:50|34556.1|34406.1|34576.9|34426.9|34577.6|34427.6|34556.1|34406.1|30
1623236100000|2021-06-09 10:55:00|34578.2|34428.2|34598.9|34448.9|34598.9|34448.9|34574.8|34424.8|31
1623236110000|2021-06-09 10:55:10|34604.3|34454.3|34603.8|34453.8|34608.3|34458.3|34585|34435|38
1623236120000|2021-06-09 10:55:20|34603.3|34453.3|34585.5|34435.5|34606.8|34456.8|34579.5|34429.5|31
1623236130000|2021-06-09 10:55:30|34584.8|34434.8|34570.1|34420.1|34586.9|34436.9|34569.7|34419.7|31
1623236140000|2021-06-09 10:55:40|34568.6|34418.6|34555.1|34405.1|34568.9|34418.9|34550.6|34400.6|37
1623236150000|2021-06-09 10:55:50|34555.3|34405.3|34533.8|34383.8|34556.3|34406.3|34531.7|34381.7|29
1623236160000|2021-06-09 10:56:00|34533.9|34383.9|34533.5|34383.5|34549.2|34399.2|34531.6|34381.6|40
1623236170000|2021-06-09 10:56:10|34533.6|34383.6|34546|34396|34547.1|34397.1|34532.7|34382.7|39
1623236180000|2021-06-09 10:56:20|34548.7|34398.7|34553.7|34403.7|34561.2|34411.2|34543.4|34393.4|37
1623236190000|2021-06-09 10:56:30|34550.4|34400.4|34535.6|34385.6|34559.7|34409.7|34530.3|34380.3|36
1623236200000|2021-06-09 10:56:40|34535.5|34385.5|34543.7|34393.7|34544.4|34394.4|34534.7|34384.7|33
1623236210000|2021-06-09 10:56:50|34543.8|34393.8|34543.5|34393.5|34543.8|34393.8|34542.1|34392.1|22
1623236220000|2021-06-09 10:57:00|34543.7|34393.7|34564.5|34414.5|34564.5|34414.5|34536.3|34386.3|36
1623236230000|2021-06-09 10:57:10|34565.9|34415.9|34552|34402|34571.8|34421.8|34551.8|34401.8|33
1623236240000|2021-06-09 10:57:20|34551.8|34401.8|34534.4|34384.4|34551.8|34401.8|34524.1|34374.1|30
1623236250000|2021-06-09 10:57:30|34534.3|34384.3|34515.3|34365.3|34534.3|34384.3|34515.1|34365.1|26
1623236260000|2021-06-09 10:57:40|34516.4|34366.4|34536|34386|34536.3|34386.3|34511.4|34361.4|35
1623236270000|2021-06-09 10:57:50|34540.6|34390.6|34530.1|34380.1|34540.6|34390.6|34521.3|34371.3|33
1623236280000|2021-06-09 10:58:00|34530.5|34380.5|34539.4|34389.4|34540.5|34390.5|34529.6|34379.6|25
1623236290000|2021-06-09 10:58:10|34538.9|34388.9|34538.9|34388.9|34542|34392|34537.4|34387.4|29
1623236300000|2021-06-09 10:58:20|34539|34389|34535.5|34385.5|34551.1|34401.1|34535.5|34385.5|26
1623236310000|2021-06-09 10:58:30|34540.1|34390.1|34542.3|34392.3|34545.3|34395.3|34536.7|34386.7|31
1623236320000|2021-06-09 10:58:40|34542.2|34392.2|34539|34389|34544.2|34394.2|34539|34389|22
1623236330000|2021-06-09 10:58:50|34538.9|34388.9|34543.2|34393.2|34543.2|34393.2|34535.6|34385.6|32
1623236340000|2021-06-09 10:59:00|34542.7|34392.7|34550.5|34400.5|34563.2|34413.2|34535.9|34385.9|33
1623236350000|2021-06-09 10:59:10|34569.4|34419.4|34571.2|34421.2|34572.9|34422.9|34560.9|34410.9|35
1623236360000|2021-06-09 10:59:20|34570.9|34420.9|34576.2|34426.2|34577.2|34427.2|34570.9|34420.9|26
1623236370000|2021-06-09 10:59:30|34575.7|34425.7|34573.2|34423.2|34575.7|34425.7|34563.9|34413.9|25
1623236380000|2021-06-09 10:59:40|34570.9|34420.9|34580.5|34430.5|34586.7|34436.7|34570.8|34420.8|31
1623236390000|2021-06-09 10:59:50|34579.7|34429.7|34576|34426|34582.2|34432.2|34576|34426|32
1623236400000|2021-06-09 11:00:00|34576.8|34426.8|34600.7|34450.7|34600.7|34450.7|34576.8|34426.8|30
1623236410000|2021-06-09 11:00:10|34603.1|34453.1|34608.3|34458.3|34609|34459|34600.4|34450.4|20
1623236420000|2021-06-09 11:00:20|34608.4|34458.4|34600.8|34450.8|34608.4|34458.4|34600.8|34450.8|27
1623236430000|2021-06-09 11:00:30|34600.1|34450.1|34587.1|34437.1|34600.1|34450.1|34583.1|34433.1|30
1623236440000|2021-06-09 11:00:40|34586.1|34436.1|34581.2|34431.2|34586.1|34436.1|34578.5|34428.5|29
1623236450000|2021-06-09 11:00:50|34582|34432|34566|34416|34582|34432|34565.5|34415.5|30
1623236460000|2021-06-09 11:01:00|34565.8|34415.8|34560.2|34410.2|34573.1|34423.1|34560|34410|23
1623236470000|2021-06-09 11:01:10|34559.5|34409.5|34536.8|34386.8|34559.5|34409.5|34536.8|34386.8|22
1623236480000|2021-06-09 11:01:20|34537|34387|34520.8|34370.8|34537.2|34387.2|34517.9|34367.9|23
1623236490000|2021-06-09 11:01:30|34516.5|34366.5|34509.5|34359.5|34519.7|34369.7|34508.8|34358.8|18
1623236500000|2021-06-09 11:01:40|34509|34359|34524|34374|34525|34375|34506.6|34356.6|31
1623236510000|2021-06-09 11:01:50|34524.5|34374.5|34525.7|34375.7|34535|34385|34522.9|34372.9|36
1623236520000|2021-06-09 11:02:00|34525.6|34375.6|34508.3|34358.3|34525.6|34375.6|34507.7|34357.7|26
1623236530000|2021-06-09 11:02:10|34507.7|34357.7|34492.4|34342.4|34508.3|34358.3|34491.5|34341.5|24
1623236540000|2021-06-09 11:02:20|34497.7|34347.7|34487.3|34337.3|34497.7|34347.7|34486.2|34336.2|26
1623236550000|2021-06-09 11:02:30|34485.5|34335.5|34480.1|34330.1|34490.4|34340.4|34478.7|34328.7|28
1623236560000|2021-06-09 11:02:40|34480.8|34330.8|34482.9|34332.9|34490.3|34340.3|34479.9|34329.9|26
1623236570000|2021-06-09 11:02:50|34484.4|34334.4|34477.1|34327.1|34484.4|34334.4|34477.1|34327.1|19
1623236580000|2021-06-09 11:03:00|34477.6|34327.6|34501.5|34351.5|34502.8|34352.8|34477.6|34327.6|33
1623236590000|2021-06-09 11:03:10|34501.6|34351.6|34497.3|34347.3|34507.7|34357.7|34496.9|34346.9|26
1623236600000|2021-06-09 11:03:20|34496.7|34346.7|34505.5|34355.5|34505.5|34355.5|34496.3|34346.3|21
1623236610000|2021-06-09 11:03:30|34508.2|34358.2|34505|34355|34514.2|34364.2|34504.6|34354.6|34
1623236620000|2021-06-09 11:03:40|34507.8|34357.8|34491.2|34341.2|34507.8|34357.8|34488.6|34338.6|14
1623236630000|2021-06-09 11:03:50|34488.6|34338.6|34482.9|34332.9|34489.3|34339.3|34482.9|34332.9|21
1623236640000|2021-06-09 11:04:00|34483|34333|34473.7|34323.7|34484.5|34334.5|34472.1|34322.1|28
1623236650000|2021-06-09 11:04:10|34473.4|34323.4|34478.2|34328.2|34479.5|34329.5|34469.9|34319.9|19
1623236660000|2021-06-09 11:04:20|34478.3|34328.3|34498.7|34348.7|34501.6|34351.6|34478.2|34328.2|23
1623236670000|2021-06-09 11:04:30|34498.8|34348.8|34511.7|34361.7|34512.9|34362.9|34496.6|34346.6|29
1623236680000|2021-06-09 11:04:40|34512.2|34362.2|34515.9|34365.9|34522|34372|34508.7|34358.7|35
1623236690000|2021-06-09 11:04:50|34514.4|34364.4|34511.7|34361.7|34533|34383|34511.6|34361.6|35
1623236700000|2021-06-09 11:05:00|34515.2|34365.2|34513|34363|34515.2|34365.2|34504|34354|23
1623236710000|2021-06-09 11:05:10|34514.3|34364.3|34538.6|34388.6|34539.4|34389.4|34514.3|34364.3|31
1623236720000|2021-06-09 11:05:20|34538.7|34388.7|34526.6|34376.6|34538.7|34388.7|34526.2|34376.2|35
1623236730000|2021-06-09 11:05:30|34526.4|34376.4|34524.5|34374.5|34534.3|34384.3|34524.5|34374.5|35
1623236740000|2021-06-09 11:05:40|34528.7|34378.7|34531.3|34381.3|34538.6|34388.6|34520.7|34370.7|34
1623236750000|2021-06-09 11:05:50|34531.5|34381.5|34531|34381|34532.8|34382.8|34529.5|34379.5|26
1623236760000|2021-06-09 11:06:00|34534.3|34384.3|34524.4|34374.4|34534.3|34384.3|34520.3|34370.3|34
1623236770000|2021-06-09 11:06:10|34525.4|34375.4|34512|34362|34528.3|34378.3|34512|34362|30
1623236780000|2021-06-09 11:06:20|34514.1|34364.1|34516|34366|34516|34366|34511.4|34361.4|25
1623236790000|2021-06-09 11:06:30|34515.7|34365.7|34509.9|34359.9|34516|34366|34509.5|34359.5|27
1623236800000|2021-06-09 11:06:40|34510.2|34360.2|34519.1|34369.1|34521|34371|34510|34360|31
1623236810000|2021-06-09 11:06:50|34518.7|34368.7|34520.3|34370.3|34525.5|34375.5|34518.7|34368.7|32
1623236820000|2021-06-09 11:07:00|34518.8|34368.8|34522|34372|34522.1|34372.1|34515.1|34365.1|36
1623236830000|2021-06-09 11:07:10|34522.3|34372.3|34540.2|34390.2|34540.2|34390.2|34518.2|34368.2|21
1623236840000|2021-06-09 11:07:20|34539.3|34389.3|34550.7|34400.7|34553.7|34403.7|34533.5|34383.5|36
1623236850000|2021-06-09 11:07:30|34550.2|34400.2|34561.5|34411.5|34561.7|34411.7|34538.4|34388.4|37
1623236860000|2021-06-09 11:07:40|34562.5|34412.5|34564.5|34414.5|34565.3|34415.3|34551.8|34401.8|35
1623236870000|2021-06-09 11:07:50|34564.1|34414.1|34555.5|34405.5|34564.1|34414.1|34554.4|34404.4|37
1623236880000|2021-06-09 11:08:00|34555.7|34405.7|34592.8|34442.8|34593.3|34443.3|34555.6|34405.6|31
1623236890000|2021-06-09 11:08:10|34598.2|34448.2|34589.6|34439.6|34598.2|34448.2|34579.9|34429.9|36
1623236900000|2021-06-09 11:08:20|34589.7|34439.7|34605.7|34455.7|34606.6|34456.6|34587|34437|35
1623236910000|2021-06-09 11:08:30|34606.6|34456.6|34604.5|34454.5|34608.9|34458.9|34590.3|34440.3|37
1623236920000|2021-06-09 11:08:40|34603.9|34453.9|34604.8|34454.8|34610.1|34460.1|34600.8|34450.8|35
1623236930000|2021-06-09 11:08:50|34604.7|34454.7|34597.6|34447.6|34604.7|34454.7|34595.5|34445.5|25
1623236940000|2021-06-09 11:09:00|34597.9|34447.9|34589.9|34439.9|34598.2|34448.2|34589.9|34439.9|24
1623236950000|2021-06-09 11:09:10|34584.5|34434.5|34579.7|34429.7|34584.5|34434.5|34578|34428|27
1623236960000|2021-06-09 11:09:20|34579.2|34429.2|34583.9|34433.9|34585.3|34435.3|34573.8|34423.8|26
1623236970000|2021-06-09 11:09:30|34584.6|34434.6|34571.3|34421.3|34584.8|34434.8|34570.6|34420.6|35
1623236980000|2021-06-09 11:09:40|34570.8|34420.8|34579.1|34429.1|34581.9|34431.9|34570.8|34420.8|12
1623236990000|2021-06-09 11:09:50|34580.7|34430.7|34580.4|34430.4|34582.2|34432.2|34577.1|34427.1|30
1623237000000|2021-06-09 11:10:00|34580.8|34430.8|34601.2|34451.2|34601.2|34451.2|34576.2|34426.2|30
1623237010000|2021-06-09 11:10:10|34603|34453|34602.1|34452.1|34615.3|34465.3|34601.6|34451.6|32
1623237020000|2021-06-09 11:10:20|34600.8|34450.8|34610.9|34460.9|34613.2|34463.2|34600.8|34450.8|27
1623237030000|2021-06-09 11:10:30|34610.7|34460.7|34631.9|34481.9|34631.9|34481.9|34609.8|34459.8|26
1623237040000|2021-06-09 11:10:40|34632|34482|34688.4|34538.4|34688.4|34538.4|34632|34482|38
1623237050000|2021-06-09 11:10:50|34687.2|34537.2|34658.5|34508.5|34689.5|34539.5|34652.8|34502.8|38
1623237060000|2021-06-09 11:11:00|34659.5|34509.5|34685.6|34535.6|34686.5|34536.5|34657.2|34507.2|36
1623237070000|2021-06-09 11:11:10|34687.6|34537.6|34678.6|34528.6|34691|34541|34676|34526|35
1623237080000|2021-06-09 11:11:20|34677.9|34527.9|34680.8|34530.8|34686.2|34536.2|34677.9|34527.9|29
1623237090000|2021-06-09 11:11:30|34681.1|34531.1|34679.3|34529.3|34682.9|34532.9|34668.9|34518.9|29
1623237100000|2021-06-09 11:11:40|34677.5|34527.5|34677.6|34527.6|34677.7|34527.7|34671.8|34521.8|36
1623237110000|2021-06-09 11:11:50|34679.4|34529.4|34690.7|34540.7|34708.9|34558.9|34676.8|34526.8|37
1623237120000|2021-06-09 11:12:00|34688.8|34538.8|34703.4|34553.4|34708.9|34558.9|34687.9|34537.9|34
1623237130000|2021-06-09 11:12:10|34709.4|34559.4|34720.3|34570.3|34749.5|34599.5|34709.4|34559.4|36
1623237140000|2021-06-09 11:12:20|34723.6|34573.6|34720|34570|34724.7|34574.7|34706|34556|33
1623237150000|2021-06-09 11:12:30|34718.2|34568.2|34722|34572|34723.3|34573.3|34716.6|34566.6|32
1623237160000|2021-06-09 11:12:40|34721.3|34571.3|34720|34570|34721.9|34571.9|34707.7|34557.7|26
1623237170000|2021-06-09 11:12:50|34721.5|34571.5|34730.2|34580.2|34731.2|34581.2|34718|34568|34
1623237180000|2021-06-09 11:13:00|34728.9|34578.9|34702.1|34552.1|34729.2|34579.2|34702.1|34552.1|31
1623237190000|2021-06-09 11:13:10|34700.8|34550.8|34707|34557|34708.8|34558.8|34699.6|34549.6|26
1623237200000|2021-06-09 11:13:20|34707.8|34557.8|34692.6|34542.6|34712.4|34562.4|34692.6|34542.6|32
1623237210000|2021-06-09 11:13:30|34698.9|34548.9|34695.7|34545.7|34699.8|34549.8|34688.5|34538.5|19
1623237220000|2021-06-09 11:13:40|34689|34539|34692.4|34542.4|34694|34544|34685.8|34535.8|13
1623237230000|2021-06-09 11:13:50|34694.4|34544.4|34683.2|34533.2|34702.5|34552.5|34677.6|34527.6|29
1623237240000|2021-06-09 11:14:00|34682.6|34532.6|34689.5|34539.5|34699.2|34549.2|34677.2|34527.2|36
1623237250000|2021-06-09 11:14:10|34690.6|34540.6|34682|34532|34690.8|34540.8|34675.3|34525.3|27
1623237260000|2021-06-09 11:14:20|34681.7|34531.7|34643.1|34493.1|34681.7|34531.7|34643.1|34493.1|38
1623237270000|2021-06-09 11:14:30|34635.9|34485.9|34657.6|34507.6|34674.9|34524.9|34631.8|34481.8|36
1623237280000|2021-06-09 11:14:40|34654.2|34504.2|34646.1|34496.1|34654.2|34504.2|34633.9|34483.9|38
1623237290000|2021-06-09 11:14:50|34639.9|34489.9|34644.7|34494.7|34650.6|34500.6|34639.9|34489.9|31
1623237300000|2021-06-09 11:15:00|34645|34495|34621|34471|34645|34495|34621|34471|27
1623237310000|2021-06-09 11:15:10|34621.8|34471.8|34623.9|34473.9|34628.7|34478.7|34599.8|34449.8|38
1623237320000|2021-06-09 11:15:20|34622.3|34472.3|34609.9|34459.9|34622.3|34472.3|34609|34459|36
1623237330000|2021-06-09 11:15:30|34610.1|34460.1|34631.9|34481.9|34631.9|34481.9|34609.9|34459.9|30
1623237340000|2021-06-09 11:15:40|34631.7|34481.7|34641.3|34491.3|34642|34492|34628.2|34478.2|33
1623237350000|2021-06-09 11:15:50|34642.8|34492.8|34646.3|34496.3|34657.7|34507.7|34641.3|34491.3|38
1623237360000|2021-06-09 11:16:00|34645.2|34495.2|34654.3|34504.3|34655.9|34505.9|34642.9|34492.9|33
1623237370000|2021-06-09 11:16:10|34654.5|34504.5|34665.5|34515.5|34671.2|34521.2|34652.5|34502.5|36
1623237380000|2021-06-09 11:16:20|34671.1|34521.1|34686.6|34536.6|34688|34538|34670.6|34520.6|31
1623237390000|2021-06-09 11:16:30|34685.6|34535.6|34684.6|34534.6|34685.7|34535.7|34675.5|34525.5|33
1623237400000|2021-06-09 11:16:40|34683.2|34533.2|34715|34565|34715|34565|34683.2|34533.2|38
1623237410000|2021-06-09 11:16:50|34714.1|34564.1|34733.1|34583.1|34733.1|34583.1|34707|34557|36
1623237420000|2021-06-09 11:17:00|34732|34582|34734.8|34584.8|34744.3|34594.3|34730.8|34580.8|36
1623237430000|2021-06-09 11:17:10|34736.3|34586.3|34727.4|34577.4|34737|34587|34726.7|34576.7|31
1623237440000|2021-06-09 11:17:20|34725.6|34575.6|34731.4|34581.4|34734.9|34584.9|34715.2|34565.2|36
1623237450000|2021-06-09 11:17:30|34733|34583|34734.2|34584.2|34735.1|34585.1|34724.9|34574.9|33
1623237460000|2021-06-09 11:17:40|34733.2|34583.2|34712.3|34562.3|34733.2|34583.2|34712.2|34562.2|28
1623237470000|2021-06-09 11:17:50|34721|34571|34721.6|34571.6|34734.4|34584.4|34712.4|34562.4|36
1623237480000|2021-06-09 11:18:00|34721.7|34571.7|34715.3|34565.3|34722.3|34572.3|34713.2|34563.2|38
1623237490000|2021-06-09 11:18:10|34714.9|34564.9|34715.2|34565.2|34717.7|34567.7|34708.9|34558.9|23
1623237500000|2021-06-09 11:18:20|34715.3|34565.3|34727.1|34577.1|34729.7|34579.7|34713.7|34563.7|25
1623237510000|2021-06-09 11:18:30|34728.3|34578.3|34734.1|34584.1|34736.9|34586.9|34728.3|34578.3|31
1623237520000|2021-06-09 11:18:40|34735|34585|34740.9|34590.9|34740.9|34590.9|34729.8|34579.8|28
1623237530000|2021-06-09 11:18:50|34741.3|34591.3|34732.9|34582.9|34742.8|34592.8|34732.6|34582.6|34
1623237540000|2021-06-09 11:19:00|34732.6|34582.6|34717.3|34567.3|34734.9|34584.9|34716.9|34566.9|30
1623237550000|2021-06-09 11:19:10|34717|34567|34735.6|34585.6|34739.2|34589.2|34716.6|34566.6|35
1623237560000|2021-06-09 11:19:20|34737.7|34587.7|34737.4|34587.4|34741.8|34591.8|34736.1|34586.1|28
1623237570000|2021-06-09 11:19:30|34741.5|34591.5|34743.5|34593.5|34743.5|34593.5|34736.4|34586.4|24
1623237580000|2021-06-09 11:19:40|34742.3|34592.3|34751.8|34601.8|34757.8|34607.8|34740|34590|26
1623237590000|2021-06-09 11:19:50|34755.2|34605.2|34775.2|34625.2|34776.7|34626.7|34755.2|34605.2|31
1623237600000|2021-06-09 11:20:00|34774.4|34624.4|34789.7|34639.7|34789.7|34639.7|34761.4|34611.4|30
1623237610000|2021-06-09 11:20:10|34790.1|34640.1|34798.9|34648.9|34798.9|34648.9|34787.3|34637.3|28
1623237620000|2021-06-09 11:20:20|34798.8|34648.8|34794.7|34644.7|34802.1|34652.1|34792.6|34642.6|32
1623237630000|2021-06-09 11:20:30|34801.5|34651.5|34792.2|34642.2|34805.6|34655.6|34792.2|34642.2|28
1623237640000|2021-06-09 11:20:40|34791.8|34641.8|34789|34639|34798.2|34648.2|34771.8|34621.8|38
1623237650000|2021-06-09 11:20:50|34788|34638|34797.4|34647.4|34802.3|34652.3|34782.1|34632.1|28
1623237660000|2021-06-09 11:21:00|34797.1|34647.1|34804.9|34654.9|34808.7|34658.7|34796.4|34646.4|31
1623237670000|2021-06-09 11:21:10|34803.6|34653.6|34790.2|34640.2|34806.5|34656.5|34790.2|34640.2|35
1623237680000|2021-06-09 11:21:20|34792.3|34642.3|34809.2|34659.2|34809.6|34659.6|34791|34641|26
1623237690000|2021-06-09 11:21:30|34809.1|34659.1|34799.4|34649.4|34816|34666|34797.6|34647.6|24
1623237700000|2021-06-09 11:21:40|34801.2|34651.2|34797.7|34647.7|34802.8|34652.8|34795.4|34645.4|31
1623237710000|2021-06-09 11:21:50|34796.3|34646.3|34809|34659|34817.9|34667.9|34795.5|34645.5|35
1623237720000|2021-06-09 11:22:00|34809.9|34659.9|34817.4|34667.4|34849.1|34699.1|34809.9|34659.9|36
1623237730000|2021-06-09 11:22:10|34817.8|34667.8|34819.7|34669.7|34822.9|34672.9|34815.7|34665.7|34
1623237740000|2021-06-09 11:22:20|34821.2|34671.2|34798.3|34648.3|34826.6|34676.6|34795.3|34645.3|35
1623237750000|2021-06-09 11:22:30|34799.8|34649.8|34784|34634|34801|34651|34784|34634|33
1623237760000|2021-06-09 11:22:40|34783.9|34633.9|34788.1|34638.1|34788.2|34638.2|34765.1|34615.1|32
1623237770000|2021-06-09 11:22:50|34789|34639|34773|34623|34789.2|34639.2|34768.8|34618.8|32
1623237780000|2021-06-09 11:23:00|34779.7|34629.7|34753.4|34603.4|34779.7|34629.7|34753.4|34603.4|31
1623237790000|2021-06-09 11:23:10|34753.3|34603.3|34758.6|34608.6|34758.6|34608.6|34735.1|34585.1|33
1623237800000|2021-06-09 11:23:20|34756.1|34606.1|34757.4|34607.4|34761|34611|34755.8|34605.8|24
1623237810000|2021-06-09 11:23:30|34754|34604|34744.9|34594.9|34754.2|34604.2|34742.8|34592.8|23
1623237820000|2021-06-09 11:23:40|34745.9|34595.9|34742.3|34592.3|34751.9|34601.9|34737.5|34587.5|38
1623237830000|2021-06-09 11:23:50|34742.1|34592.1|34728.5|34578.5|34742.6|34592.6|34728.3|34578.3|27
1623237840000|2021-06-09 11:24:00|34728.4|34578.4|34731|34581|34734.5|34584.5|34726.1|34576.1|33
1623237850000|2021-06-09 11:24:10|34730.3|34580.3|34735.1|34585.1|34740.8|34590.8|34726.7|34576.7|25
1623237860000|2021-06-09 11:24:20|34734.7|34584.7|34728.5|34578.5|34746.3|34596.3|34728.5|34578.5|22
1623237870000|2021-06-09 11:24:30|34727.9|34577.9|34712.2|34562.2|34728.7|34578.7|34708.3|34558.3|24
1623237880000|2021-06-09 11:24:40|34712.7|34562.7|34716.5|34566.5|34732.2|34582.2|34712.7|34562.7|29
1623237890000|2021-06-09 11:24:50|34723.7|34573.7|34725.5|34575.5|34730.1|34580.1|34716.5|34566.5|23
1623237900000|2021-06-09 11:25:00|34725.1|34575.1|34735.2|34585.2|34735.2|34585.2|34719.4|34569.4|33
1623237910000|2021-06-09 11:25:10|34735.1|34585.1|34744.1|34594.1|34746.9|34596.9|34728.6|34578.6|30
1623237920000|2021-06-09 11:25:20|34743.8|34593.8|34733.6|34583.6|34745.1|34595.1|34728.1|34578.1|27
1623237930000|2021-06-09 11:25:30|34736.5|34586.5|34721.9|34571.9|34736.5|34586.5|34720.7|34570.7|10
1623237940000|2021-06-09 11:25:40|34723.2|34573.2|34726.3|34576.3|34729|34579|34717.7|34567.7|29
1623237950000|2021-06-09 11:25:50|34726.4|34576.4|34729.1|34579.1|34741.6|34591.6|34722.2|34572.2|34
1623237960000|2021-06-09 11:26:00|34728|34578|34719.1|34569.1|34728|34578|34718.5|34568.5|20
1623237970000|2021-06-09 11:26:10|34719|34569|34724.5|34574.5|34726|34576|34716.4|34566.4|26
1623237980000|2021-06-09 11:26:20|34724.6|34574.6|34729.6|34579.6|34730.3|34580.3|34718|34568|33
1623237990000|2021-06-09 11:26:30|34730|34580|34716.3|34566.3|34730.1|34580.1|34716.1|34566.1|32
1623238000000|2021-06-09 11:26:40|34715.3|34565.3|34694.7|34544.7|34715.5|34565.5|34694.7|34544.7|33
1623238010000|2021-06-09 11:26:50|34694.8|34544.8|34696.9|34546.9|34706.4|34556.4|34688.5|34538.5|34
1623238020000|2021-06-09 11:27:00|34695.6|34545.6|34682.9|34532.9|34698.9|34548.9|34682.9|34532.9|33
1623238030000|2021-06-09 11:27:10|34685.3|34535.3|34673.8|34523.8|34696.3|34546.3|34671.3|34521.3|38
1623238040000|2021-06-09 11:27:20|34683.6|34533.6|34684.9|34534.9|34687.9|34537.9|34672.4|34522.4|26
1623238050000|2021-06-09 11:27:30|34685.2|34535.2|34683.1|34533.1|34685.2|34535.2|34669.5|34519.5|21
1623238060000|2021-06-09 11:27:40|34683.2|34533.2|34673|34523|34686.5|34536.5|34672.7|34522.7|30
1623238070000|2021-06-09 11:27:50|34672.8|34522.8|34678.1|34528.1|34685.9|34535.9|34666|34516|33
1623238080000|2021-06-09 11:28:00|34680|34530|34682.3|34532.3|34692.8|34542.8|34666.6|34516.6|31
1623238090000|2021-06-09 11:28:10|34682.1|34532.1|34688.8|34538.8|34690|34540|34680.5|34530.5|22
1623238100000|2021-06-09 11:28:20|34688.5|34538.5|34671.4|34521.4|34688.6|34538.6|34671.1|34521.1|26
1623238110000|2021-06-09 11:28:30|34672.3|34522.3|34678.6|34528.6|34678.6|34528.6|34671.2|34521.2|25
1623238120000|2021-06-09 11:28:40|34676.3|34526.3|34680.8|34530.8|34691.4|34541.4|34671.1|34521.1|29
1623238130000|2021-06-09 11:28:50|34676|34526|34669.9|34519.9|34685.2|34535.2|34669|34519|27
1623238140000|2021-06-09 11:29:00|34680.5|34530.5|34672.8|34522.8|34680.5|34530.5|34668.3|34518.3|25
1623238150000|2021-06-09 11:29:10|34672.9|34522.9|34673.7|34523.7|34691.6|34541.6|34668.4|34518.4|31
1623238160000|2021-06-09 11:29:20|34679.4|34529.4|34685.2|34535.2|34685.4|34535.4|34674.3|34524.3|20
1623238170000|2021-06-09 11:29:30|34690.8|34540.8|34673.3|34523.3|34690.8|34540.8|34668.3|34518.3|34
1623238180000|2021-06-09 11:29:40|34673.2|34523.2|34691.8|34541.8|34696.6|34546.6|34667.2|34517.2|25
1623238190000|2021-06-09 11:29:50|34688.5|34538.5|34687.8|34537.8|34697.6|34547.6|34679.7|34529.7|37
1623238200000|2021-06-09 11:30:00|34693.9|34543.9|34698.7|34548.7|34702.5|34552.5|34689|34539|24
1623238210000|2021-06-09 11:30:10|34703.1|34553.1|34700.2|34550.2|34704.1|34554.1|34697.2|34547.2|23
1623238220000|2021-06-09 11:30:20|34702.3|34552.3|34691.3|34541.3|34709.9|34559.9|34690.7|34540.7|23
1623238230000|2021-06-09 11:30:30|34692.5|34542.5|34686.2|34536.2|34705.9|34555.9|34683|34533|27
1623238240000|2021-06-09 11:30:40|34682.5|34532.5|34676.2|34526.2|34685.7|34535.7|34675.6|34525.6|29
1623238250000|2021-06-09 11:30:50|34676.9|34526.9|34667.9|34517.9|34679.4|34529.4|34667.9|34517.9|28
1623238260000|2021-06-09 11:31:00|34669.9|34519.9|34669.5|34519.5|34676|34526|34667.7|34517.7|25
1623238270000|2021-06-09 11:31:10|34669.4|34519.4|34654|34504|34669.5|34519.5|34654|34504|22
1623238280000|2021-06-09 11:31:20|34653.5|34503.5|34639.7|34489.7|34653.5|34503.5|34637.6|34487.6|23
1623238290000|2021-06-09 11:31:30|34639.3|34489.3|34640.1|34490.1|34642.4|34492.4|34628.9|34478.9|28
1623238300000|2021-06-09 11:31:40|34639.5|34489.5|34634.2|34484.2|34639.8|34489.8|34629.7|34479.7|30
1623238310000|2021-06-09 11:31:50|34634|34484|34632.2|34482.2|34634.2|34484.2|34625.8|34475.8|19
1623238320000|2021-06-09 11:32:00|34632.1|34482.1|34642.4|34492.4|34643.2|34493.2|34631.2|34481.2|31
1623238330000|2021-06-09 11:32:10|34642.7|34492.7|34634.4|34484.4|34647.1|34497.1|34634.1|34484.1|34
1623238340000|2021-06-09 11:32:20|34633.4|34483.4|34628.7|34478.7|34634.5|34484.5|34624.2|34474.2|32
1623238350000|2021-06-09 11:32:30|34629.6|34479.6|34628.9|34478.9|34629.6|34479.6|34623.6|34473.6|15
1623238360000|2021-06-09 11:32:40|34628.7|34478.7|34626|34476|34628.7|34478.7|34626|34476|16
1623238370000|2021-06-09 11:32:50|34626.7|34476.7|34620.7|34470.7|34627.2|34477.2|34620.7|34470.7|33
1623238380000|2021-06-09 11:33:00|34620.6|34470.6|34622.4|34472.4|34625.4|34475.4|34608.4|34458.4|28
1623238390000|2021-06-09 11:33:10|34632.9|34482.9|34632.7|34482.7|34637.4|34487.4|34629.4|34479.4|22
1623238400000|2021-06-09 11:33:20|34632.2|34482.2|34628.2|34478.2|34634.1|34484.1|34624.6|34474.6|24
1623238410000|2021-06-09 11:33:30|34629|34479|34640.4|34490.4|34646.4|34496.4|34624.1|34474.1|35
1623238420000|2021-06-09 11:33:40|34640|34490|34658.8|34508.8|34661.3|34511.3|34636.3|34486.3|25
1623238430000|2021-06-09 11:33:50|34666.6|34516.6|34649.7|34499.7|34666.6|34516.6|34648.2|34498.2|33
1623238440000|2021-06-09 11:34:00|34651.7|34501.7|34645.2|34495.2|34659.7|34509.7|34643.2|34493.2|35
1623238450000|2021-06-09 11:34:10|34644.3|34494.3|34664.5|34514.5|34664.5|34514.5|34641.3|34491.3|27
1623238460000|2021-06-09 11:34:20|34665.3|34515.3|34658.7|34508.7|34670.8|34520.8|34658.3|34508.3|38
1623238470000|2021-06-09 11:34:30|34652.6|34502.6|34655.2|34505.2|34657.1|34507.1|34649.5|34499.5|34
1623238480000|2021-06-09 11:34:40|34655|34505|34654.5|34504.5|34657.9|34507.9|34652.1|34502.1|25
1623238490000|2021-06-09 11:34:50|34658.9|34508.9|34706.6|34556.6|34706.6|34556.6|34657.3|34507.3|38
1623238500000|2021-06-09 11:35:00|34707.9|34557.9|34699.7|34549.7|34717.3|34567.3|34697.8|34547.8|40
1623238510000|2021-06-09 11:35:10|34702.9|34552.9|34676|34526|34702.9|34552.9|34675.8|34525.8|38
1623238520000|2021-06-09 11:35:20|34677.8|34527.8|34692.7|34542.7|34692.7|34542.7|34677.8|34527.8|30
1623238530000|2021-06-09 11:35:30|34691.9|34541.9|34688.7|34538.7|34692.4|34542.4|34672.9|34522.9|27
1623238540000|2021-06-09 11:35:40|34689.2|34539.2|34690.3|34540.3|34692|34542|34684.2|34534.2|37
1623238550000|2021-06-09 11:35:50|34682.8|34532.8|34684|34534|34685.1|34535.1|34671.4|34521.4|35
1623238560000|2021-06-09 11:36:00|34682.4|34532.4|34670|34520|34682.4|34532.4|34666.9|34516.9|38
1623238570000|2021-06-09 11:36:10|34670.2|34520.2|34671.4|34521.4|34676.4|34526.4|34670.1|34520.1|24
1623238580000|2021-06-09 11:36:20|34670.6|34520.6|34656.7|34506.7|34671.4|34521.4|34656.7|34506.7|27
1623238590000|2021-06-09 11:36:30|34656.3|34506.3|34654.8|34504.8|34656.3|34506.3|34654.2|34504.2|21
1623238600000|2021-06-09 11:36:40|34655.4|34505.4|34657.4|34507.4|34661.8|34511.8|34655.4|34505.4|23
1623238610000|2021-06-09 11:36:50|34656.5|34506.5|34656.9|34506.9|34656.9|34506.9|34651.6|34501.6|19
1623238620000|2021-06-09 11:37:00|34657|34507|34653.3|34503.3|34657|34507|34650.7|34500.7|10
1623238630000|2021-06-09 11:37:10|34652.7|34502.7|34655.6|34505.6|34655.8|34505.8|34652.7|34502.7|9
1623238640000|2021-06-09 11:37:20|34652.6|34502.6|34653.1|34503.1|34656.3|34506.3|34645.5|34495.5|21
1623238650000|2021-06-09 11:37:30|34654.1|34504.1|34650|34500|34658.1|34508.1|34646.9|34496.9|26
1623238660000|2021-06-09 11:37:40|34651|34501|34689.3|34539.3|34689.3|34539.3|34649|34499|31
1623238670000|2021-06-09 11:37:50|34691.8|34541.8|34699.3|34549.3|34711.5|34561.5|34688.8|34538.8|36
1623238680000|2021-06-09 11:38:00|34699.7|34549.7|34711.3|34561.3|34721.6|34571.6|34699.7|34549.7|35
1623238690000|2021-06-09 11:38:10|34711.6|34561.6|34715.7|34565.7|34725.1|34575.1|34711.5|34561.5|31
1623238700000|2021-06-09 11:38:20|34716.7|34566.7|34720.1|34570.1|34722.9|34572.9|34713.7|34563.7|26
1623238710000|2021-06-09 11:38:30|34718.3|34568.3|34744.2|34594.2|34744.2|34594.2|34718.3|34568.3|18
1623238720000|2021-06-09 11:38:40|34744|34594|34735.1|34585.1|34744|34594|34730.5|34580.5|22
1623238730000|2021-06-09 11:38:50|34735|34585|34739.6|34589.6|34743.5|34593.5|34732.3|34582.3|30
1623238740000|2021-06-09 11:39:00|34740.4|34590.4|34753.3|34603.3|34753.3|34603.3|34737.7|34587.7|33
1623238750000|2021-06-09 11:39:10|34752|34602|34749.7|34599.7|34757.3|34607.3|34747.8|34597.8|34
1623238760000|2021-06-09 11:39:20|34751|34601|34747.6|34597.6|34752|34602|34745.4|34595.4|35
1623238770000|2021-06-09 11:39:30|34746.9|34596.9|34754.1|34604.1|34755.2|34605.2|34743.6|34593.6|34
1623238780000|2021-06-09 11:39:40|34754.2|34604.2|34748.4|34598.4|34759.4|34609.4|34745.4|34595.4|34
1623238790000|2021-06-09 11:39:50|34748.3|34598.3|34761.6|34611.6|34762.7|34612.7|34747.7|34597.7|33
1623238800000|2021-06-09 11:40:00|34762.3|34612.3|34757.4|34607.4|34767.4|34617.4|34745.8|34595.8|37
1623238810000|2021-06-09 11:40:10|34759.1|34609.1|34757.2|34607.2|34766.4|34616.4|34753.1|34603.1|24
1623238820000|2021-06-09 11:40:20|34756.9|34606.9|34746|34596|34766.5|34616.5|34739.9|34589.9|34
1623238830000|2021-06-09 11:40:30|34746.4|34596.4|34745.2|34595.2|34746.4|34596.4|34738.4|34588.4|35
1623238840000|2021-06-09 11:40:40|34744.6|34594.6|34757.4|34607.4|34766.8|34616.8|34736.8|34586.8|37
1623238850000|2021-06-09 11:40:50|34757.3|34607.3|34757.3|34607.3|34759.9|34609.9|34746.7|34596.7|31
1623238860000|2021-06-09 11:41:00|34759.7|34609.7|34745.4|34595.4|34761.6|34611.6|34745|34595|26
1623238870000|2021-06-09 11:41:10|34742.9|34592.9|34728.9|34578.9|34750.7|34600.7|34728.8|34578.8|34
1623238880000|2021-06-09 11:41:20|34728.7|34578.7|34722.8|34572.8|34734.1|34584.1|34722.2|34572.2|27
1623238890000|2021-06-09 11:41:30|34723|34573|34726.1|34576.1|34732.5|34582.5|34722.9|34572.9|33
1623238900000|2021-06-09 11:41:40|34726.2|34576.2|34734.7|34584.7|34737.3|34587.3|34718.7|34568.7|29
1623238910000|2021-06-09 11:41:50|34733.9|34583.9|34736.1|34586.1|34737|34587|34728.3|34578.3|30
1623238920000|2021-06-09 11:42:00|34734.7|34584.7|34752.1|34602.1|34755.7|34605.7|34734.7|34584.7|35
1623238930000|2021-06-09 11:42:10|34754.4|34604.4|34761.3|34611.3|34767.4|34617.4|34749.5|34599.5|34
1623238940000|2021-06-09 11:42:20|34760.6|34610.6|34760.5|34610.5|34768.2|34618.2|34749.1|34599.1|32
1623238950000|2021-06-09 11:42:30|34762.5|34612.5|34764.6|34614.6|34773|34623|34753.8|34603.8|27
1623238960000|2021-06-09 11:42:40|34765.6|34615.6|34770.5|34620.5|34771.9|34621.9|34764.9|34614.9|25
1623238970000|2021-06-09 11:42:50|34771|34621|34759.1|34609.1|34771|34621|34753.9|34603.9|20
1623238980000|2021-06-09 11:43:00|34767.8|34617.8|34776.9|34626.9|34777.2|34627.2|34764|34614|26
1623238990000|2021-06-09 11:43:10|34777|34627|34770.4|34620.4|34778.1|34628.1|34768.8|34618.8|28
1623239000000|2021-06-09 11:43:20|34770.2|34620.2|34777.7|34627.7|34779.7|34629.7|34768.3|34618.3|27
1623239010000|2021-06-09 11:43:30|34777.9|34627.9|34776.5|34626.5|34779.9|34629.9|34774.2|34624.2|31
1623239020000|2021-06-09 11:43:40|34780.3|34630.3|34778.1|34628.1|34787.3|34637.3|34775.9|34625.9|32
1623239030000|2021-06-09 11:43:50|34777.5|34627.5|34792.2|34642.2|34793.6|34643.6|34777.5|34627.5|29
1623239040000|2021-06-09 11:44:00|34793.6|34643.6|34812|34662|34819.3|34669.3|34788.1|34638.1|32
1623239050000|2021-06-09 11:44:10|34808.5|34658.5|34816.3|34666.3|34828.4|34678.4|34797.4|34647.4|34
1623239060000|2021-06-09 11:44:20|34814.8|34664.8|34795.1|34645.1|34814.8|34664.8|34795.1|34645.1|29
1623239070000|2021-06-09 11:44:30|34790.3|34640.3|34803|34653|34803.9|34653.9|34770.8|34620.8|32
1623239080000|2021-06-09 11:44:40|34802.9|34652.9|34806.3|34656.3|34809.5|34659.5|34802.9|34652.9|31
1623239090000|2021-06-09 11:44:50|34806.1|34656.1|34805.7|34655.7|34813.3|34663.3|34802.9|34652.9|33
1623239100000|2021-06-09 11:45:00|34806|34656|34810.6|34660.6|34816.1|34666.1|34806|34656|27
1623239110000|2021-06-09 11:45:10|34810.3|34660.3|34815.1|34665.1|34815.1|34665.1|34808|34658|26
1623239120000|2021-06-09 11:45:20|34814.5|34664.5|34813.4|34663.4|34814.5|34664.5|34807|34657|24
1623239130000|2021-06-09 11:45:30|34813.8|34663.8|34819.6|34669.6|34819.6|34669.6|34813.4|34663.4|32
1623239140000|2021-06-09 11:45:40|34819.5|34669.5|34825.9|34675.9|34828.5|34678.5|34815.2|34665.2|24
1623239150000|2021-06-09 11:45:50|34827.3|34677.3|34826.5|34676.5|34827.9|34677.9|34823.3|34673.3|18
1623239160000|2021-06-09 11:46:00|34828.2|34678.2|34836.7|34686.7|34836.7|34686.7|34825.7|34675.7|27
1623239170000|2021-06-09 11:46:10|34836.4|34686.4|34897.6|34747.6|34898.8|34748.8|34836.4|34686.4|39
1623239180000|2021-06-09 11:46:20|34897.5|34747.5|34881.2|34731.2|34897.5|34747.5|34876.5|34726.5|32
1623239190000|2021-06-09 11:46:30|34879.3|34729.3|34886|34736|34886|34736|34859.2|34709.2|37
1623239200000|2021-06-09 11:46:40|34883.3|34733.3|34894.4|34744.4|34911.9|34761.9|34882|34732|37
1623239210000|2021-06-09 11:46:50|34898.1|34748.1|34889.9|34739.9|34905.5|34755.5|34883.6|34733.6|37
1623239220000|2021-06-09 11:47:00|34887.9|34737.9|34926.7|34776.7|34926.7|34776.7|34887.9|34737.9|36
1623239230000|2021-06-09 11:47:10|34925.4|34775.4|34969.6|34819.6|34970.9|34820.9|34923.6|34773.6|39
1623239240000|2021-06-09 11:47:20|34968.9|34818.9|34968.5|34818.5|34973|34823|34959.9|34809.9|37
1623239250000|2021-06-09 11:47:30|34965.3|34815.3|34953.8|34803.8|34973.6|34823.6|34950.3|34800.3|40
1623239260000|2021-06-09 11:47:40|34954.8|34804.8|34957.3|34807.3|34964.3|34814.3|34951.2|34801.2|36
1623239270000|2021-06-09 11:47:50|34958.8|34808.8|34946|34796|34960.3|34810.3|34940.9|34790.9|39
1623239280000|2021-06-09 11:48:00|34946.4|34796.4|34926.6|34776.6|34946.8|34796.8|34910.5|34760.5|39
1623239290000|2021-06-09 11:48:10|34923|34773|34919.7|34769.7|34929.5|34779.5|34915.9|34765.9|36
1623239300000|2021-06-09 11:48:20|34918.5|34768.5|34933.7|34783.7|34934.3|34784.3|34917.7|34767.7|33
1623239310000|2021-06-09 11:48:30|34934|34784|34918.6|34768.6|34935.1|34785.1|34907.3|34757.3|29
1623239320000|2021-06-09 11:48:40|34916.5|34766.5|34914.3|34764.3|34916.5|34766.5|34906.5|34756.5|31
1623239330000|2021-06-09 11:48:50|34916|34766|34931.1|34781.1|34938|34788|34916|34766|38
1623239340000|2021-06-09 11:49:00|34931.3|34781.3|34933.2|34783.2|34935.4|34785.4|34924.1|34774.1|37
1623239350000|2021-06-09 11:49:10|34933.3|34783.3|34920|34770|34938.6|34788.6|34913.3|34763.3|34
1623239360000|2021-06-09 11:49:20|34919|34769|34902.6|34752.6|34924.9|34774.9|34895.9|34745.9|36
1623239370000|2021-06-09 11:49:30|34903.2|34753.2|34886.4|34736.4|34909|34759|34883.6|34733.6|34
1623239380000|2021-06-09 11:49:40|34886.7|34736.7|34881.9|34731.9|34888|34738|34881.7|34731.7|27
1623239390000|2021-06-09 11:49:50|34882|34732|34874.3|34724.3|34882|34732|34863.6|34713.6|32
1623239400000|2021-06-09 11:50:00|34873|34723|34875.5|34725.5|34878.3|34728.3|34862.8|34712.8|36
1623239410000|2021-06-09 11:50:10|34875.3|34725.3|34892.2|34742.2|34894.3|34744.3|34874.5|34724.5|26
1623239420000|2021-06-09 11:50:20|34891.2|34741.2|34888.8|34738.8|34896.7|34746.7|34886.2|34736.2|29
1623239430000|2021-06-09 11:50:30|34888.4|34738.4|34903.8|34753.8|34905.7|34755.7|34879|34729|32
1623239440000|2021-06-09 11:50:40|34905.2|34755.2|34909.4|34759.4|34924.5|34774.5|34905.2|34755.2|28
1623239450000|2021-06-09 11:50:50|34908.6|34758.6|34925.2|34775.2|34925.2|34775.2|34905.8|34755.8|20
1623239460000|2021-06-09 11:51:00|34927.8|34777.8|34925.5|34775.5|34934.3|34784.3|34921.9|34771.9|27
1623239470000|2021-06-09 11:51:10|34925.6|34775.6|34923.2|34773.2|34925.6|34775.6|34922.5|34772.5|24
1623239480000|2021-06-09 11:51:20|34923.8|34773.8|34935.8|34785.8|34938.9|34788.9|34923.8|34773.8|38
1623239490000|2021-06-09 11:51:30|34936|34786|34957.8|34807.8|34959.7|34809.7|34936|34786|32
1623239500000|2021-06-09 11:51:40|34957.6|34807.6|35004.4|34854.4|35008.8|34858.8|34957.6|34807.6|37
1623239510000|2021-06-09 11:51:50|35001.7|34851.7|34980.9|34830.9|35001.7|34851.7|34976.1|34826.1|35
1623239520000|2021-06-09 11:52:00|34975.3|34825.3|34983.1|34833.1|34985.4|34835.4|34962.5|34812.5|35
1623239530000|2021-06-09 11:52:10|34984.4|34834.4|35003.6|34853.6|35003.6|34853.6|34984.1|34834.1|34
1623239540000|2021-06-09 11:52:20|35007.5|34857.5|35016.6|34866.6|35026.2|34876.2|35006.4|34856.4|36
1623239550000|2021-06-09 11:52:30|35037.5|34887.5|35048.6|34898.6|35049.6|34899.6|35034.2|34884.2|38
1623239560000|2021-06-09 11:52:40|35049.3|34899.3|35055.3|34905.3|35064.3|34914.3|35046.9|34896.9|32
1623239570000|2021-06-09 11:52:50|35055.6|34905.6|35060.5|34910.5|35066.1|34916.1|35053.6|34903.6|38
1623239580000|2021-06-09 11:53:00|35060|34910|35065.9|34915.9|35066.4|34916.4|35054.7|34904.7|39
1623239590000|2021-06-09 11:53:10|35064.1|34914.1|35064.5|34914.5|35071|34921|35061.6|34911.6|35
1623239600000|2021-06-09 11:53:20|35064.9|34914.9|35069.1|34919.1|35070.3|34920.3|35064.6|34914.6|26
1623239610000|2021-06-09 11:53:30|35068.8|34918.8|35067.4|34917.4|35069.9|34919.9|35064.6|34914.6|21
1623239620000|2021-06-09 11:53:40|35064.6|34914.6|35064.5|34914.5|35066.8|34916.8|35058.1|34908.1|29
1623239630000|2021-06-09 11:53:50|35064.3|34914.3|35056.3|34906.3|35065|34915|35053.2|34903.2|22
1623239640000|2021-06-09 11:54:00|35055.6|34905.6|35054|34904|35062.9|34912.9|35052.7|34902.7|20
1623239650000|2021-06-09 11:54:10|35059.7|34909.7|35049.9|34899.9|35062.7|34912.7|35049.9|34899.9|15
1623239660000|2021-06-09 11:54:20|35050.8|34900.8|35040.1|34890.1|35054.6|34904.6|35038|34888|21
1623239670000|2021-06-09 11:54:30|35040.2|34890.2|35033.7|34883.7|35040.3|34890.3|35031.4|34881.4|34
1623239680000|2021-06-09 11:54:40|35034.8|34884.8|35027.6|34877.6|35035|34885|35027.4|34877.4|25
1623239690000|2021-06-09 11:54:50|35030.6|34880.6|35058|34908|35058.2|34908.2|35022.4|34872.4|32
1623239700000|2021-06-09 11:55:00|35057.6|34907.6|35057|34907|35064.9|34914.9|35043.6|34893.6|34
1623239710000|2021-06-09 11:55:10|35055.8|34905.8|35065.6|34915.6|35067.2|34917.2|35041.3|34891.3|37
1623239720000|2021-06-09 11:55:20|35062.7|34912.7|35065.2|34915.2|35066.8|34916.8|35048.3|34898.3|36
1623239730000|2021-06-09 11:55:30|35065.7|34915.7|35074.8|34924.8|35075.2|34925.2|35065.7|34915.7|25
1623239740000|2021-06-09 11:55:40|35075.9|34925.9|35066.1|34916.1|35075.9|34925.9|35056.1|34906.1|24
1623239750000|2021-06-09 11:55:50|35067.4|34917.4|35074|34924|35074.1|34924.1|35060.6|34910.6|29
1623239760000|2021-06-09 11:56:00|35074.1|34924.1|35056.7|34906.7|35074.1|34924.1|35052.5|34902.5|28
1623239770000|2021-06-09 11:56:10|35055.3|34905.3|35044.4|34894.4|35056.7|34906.7|35044.4|34894.4|24
1623239780000|2021-06-09 11:56:20|35050|34900|35056|34906|35060.8|34910.8|35049|34899|34
1623239790000|2021-06-09 11:56:30|35058.6|34908.6|35063.7|34913.7|35069.5|34919.5|35050.3|34900.3|33
1623239800000|2021-06-09 11:56:40|35077.2|34927.2|35092.5|34942.5|35104.4|34954.4|35077.2|34927.2|36
1623239810000|2021-06-09 11:56:50|35095.4|34945.4|35100.7|34950.7|35102.6|34952.6|35088.2|34938.2|33
1623239820000|2021-06-09 11:57:00|35101.4|34951.4|35088.6|34938.6|35105.5|34955.5|35088.6|34938.6|27
1623239830000|2021-06-09 11:57:10|35087.1|34937.1|35097.3|34947.3|35103.9|34953.9|35087.1|34937.1|34
1623239840000|2021-06-09 11:57:20|35097.2|34947.2|35094.7|34944.7|35108|34958|35094.6|34944.6|37
1623239850000|2021-06-09 11:57:30|35095.3|34945.3|35101.4|34951.4|35102.6|34952.6|35094.5|34944.5|22
1623239860000|2021-06-09 11:57:40|35103|34953|35102.6|34952.6|35114|34964|35099.7|34949.7|37
1623239870000|2021-06-09 11:57:50|35103.1|34953.1|35103.4|34953.4|35109.7|34959.7|35098.1|34948.1|35
1623239880000|2021-06-09 11:58:00|35106.3|34956.3|35105.7|34955.7|35107.6|34957.6|35101.9|34951.9|27
1623239890000|2021-06-09 11:58:10|35106|34956|35103.8|34953.8|35106.3|34956.3|35101|34951|27
1623239900000|2021-06-09 11:58:20|35103.5|34953.5|35097.2|34947.2|35105|34955|35093|34943|25
1623239910000|2021-06-09 11:58:30|35092.5|34942.5|35092.4|34942.4|35092.5|34942.5|35072.8|34922.8|34
1623239920000|2021-06-09 11:58:40|35095.1|34945.1|35078|34928|35100.3|34950.3|35073.5|34923.5|38
1623239930000|2021-06-09 11:58:50|35078.7|34928.7|35084.3|34934.3|35090.9|34940.9|35078.7|34928.7|36
1623239940000|2021-06-09 11:59:00|35085.6|34935.6|35083.7|34933.7|35094.4|34944.4|35073.8|34923.8|33
1623239950000|2021-06-09 11:59:10|35084.6|34934.6|35077.5|34927.5|35091.7|34941.7|35074.4|34924.4|35
1623239960000|2021-06-09 11:59:20|35080.4|34930.4|35077.6|34927.6|35083.2|34933.2|35072.4|34922.4|22
1623239970000|2021-06-09 11:59:30|35077.9|34927.9|35076.7|34926.7|35092.1|34942.1|35074.7|34924.7|23
1623239980000|2021-06-09 11:59:40|35078.5|34928.5|35084.6|34934.6|35090.7|34940.7|35078.5|34928.5|36
1623239990000|2021-06-09 11:59:50|35084.5|34934.5|35080.1|34930.1|35084.5|34934.5|35067.1|34917.1|32
1623240000000|2021-06-09 12:00:00|35078.1|34928.1|35103.2|34953.2|35104.6|34954.6|35068.1|34918.1|37
1623240010000|2021-06-09 12:00:10|35103.3|34953.3|35164.9|35014.9|35188.2|35038.2|35102.9|34952.9|35
1623240020000|2021-06-09 12:00:20|35184.6|35034.6|35191.6|35041.6|35208.5|35058.5|35165|35015|39
1623240030000|2021-06-09 12:00:30|35192.9|35042.9|35226.3|35076.3|35233.3|35083.3|35191.2|35041.2|38
1623240040000|2021-06-09 12:00:40|35227.4|35077.4|35222.9|35072.9|35233.7|35083.7|35221.5|35071.5|38
1623240050000|2021-06-09 12:00:50|35226|35076|35240.3|35090.3|35246.7|35096.7|35220.5|35070.5|36
1623240060000|2021-06-09 12:01:00|35241.7|35091.7|35240.8|35090.8|35245.5|35095.5|35232.3|35082.3|24
1623240070000|2021-06-09 12:01:10|35239.2|35089.2|35236.3|35086.3|35244.1|35094.1|35236.3|35086.3|29
1623240080000|2021-06-09 12:01:20|35238.4|35088.4|35231.6|35081.6|35241.2|35091.2|35218.8|35068.8|36
1623240090000|2021-06-09 12:01:30|35229.3|35079.3|35239.4|35089.4|35247|35097|35227.7|35077.7|39
1623240100000|2021-06-09 12:01:40|35238.6|35088.6|35234.8|35084.8|35241|35091|35230.7|35080.7|36
1623240110000|2021-06-09 12:01:50|35234.2|35084.2|35244|35094|35244|35094|35223.3|35073.3|32
1623240120000|2021-06-09 12:02:00|35241.1|35091.1|35247.9|35097.9|35250|35100|35238.1|35088.1|36
1623240130000|2021-06-09 12:02:10|35247.8|35097.8|35285.6|35135.6|35285.6|35135.6|35247.8|35097.8|33
1623240140000|2021-06-09 12:02:20|35284.3|35134.3|35286.5|35136.5|35287.5|35137.5|35272.6|35122.6|36
1623240150000|2021-06-09 12:02:30|35288.1|35138.1|35292|35142|35292|35142|35281.5|35131.5|29
1623240160000|2021-06-09 12:02:40|35291.9|35141.9|35300.8|35150.8|35306.7|35156.7|35283.3|35133.3|30
1623240170000|2021-06-09 12:02:50|35302.6|35152.6|35312.6|35162.6|35314.2|35164.2|35294.6|35144.6|31
1623240180000|2021-06-09 12:03:00|35313.1|35163.1|35346.3|35196.3|35352|35202|35313.1|35163.1|37
1623240190000|2021-06-09 12:03:10|35344.9|35194.9|35360|35210|35368.9|35218.9|35332.5|35182.5|33
1623240200000|2021-06-09 12:03:20|35364.4|35214.4|35402.7|35252.7|35416.1|35266.1|35360.4|35210.4|36
1623240210000|2021-06-09 12:03:30|35405.6|35255.6|35358.3|35208.3|35407.2|35257.2|35357.2|35207.2|36
1623240220000|2021-06-09 12:03:40|35355.9|35205.9|35335.6|35185.6|35358.8|35208.8|35335.6|35185.6|37
1623240230000|2021-06-09 12:03:50|35334.9|35184.9|35336.6|35186.6|35350.7|35200.7|35327.9|35177.9|36
1623240240000|2021-06-09 12:04:00|35337.2|35187.2|35304.8|35154.8|35340.3|35190.3|35304.8|35154.8|39
1623240250000|2021-06-09 12:04:10|35304.6|35154.6|35319.1|35169.1|35319.1|35169.1|35295.5|35145.5|39
1623240260000|2021-06-09 12:04:20|35320|35170|35297.8|35147.8|35324.8|35174.8|35292|35142|37
1623240270000|2021-06-09 12:04:30|35297.9|35147.9|35283.1|35133.1|35298.7|35148.7|35283.1|35133.1|34
1623240280000|2021-06-09 12:04:40|35277|35127|35288.3|35138.3|35288.3|35138.3|35268.9|35118.9|37
1623240290000|2021-06-09 12:04:50|35288.8|35138.8|35283.5|35133.5|35289.9|35139.9|35281.3|35131.3|33
1623240300000|2021-06-09 12:05:00|35283.6|35133.6|35316.3|35166.3|35316.3|35166.3|35279|35129|29
1623240310000|2021-06-09 12:05:10|35310.6|35160.6|35275.7|35125.7|35313.6|35163.6|35269.8|35119.8|37
1623240320000|2021-06-09 12:05:20|35275.6|35125.6|35241.2|35091.2|35275.6|35125.6|35241.2|35091.2|36
1623240330000|2021-06-09 12:05:30|35242.6|35092.6|35220.2|35070.2|35246.7|35096.7|35220.2|35070.2|35
1623240340000|2021-06-09 12:05:40|35221.1|35071.1|35252.6|35102.6|35252.6|35102.6|35220.8|35070.8|32
1623240350000|2021-06-09 12:05:50|35252.9|35102.9|35239.5|35089.5|35256.4|35106.4|35237.4|35087.4|38
1623240360000|2021-06-09 12:06:00|35239.7|35089.7|35243|35093|35244.9|35094.9|35231|35081|35
1623240370000|2021-06-09 12:06:10|35243.8|35093.8|35246.4|35096.4|35246.5|35096.5|35241|35091|31
1623240380000|2021-06-09 12:06:20|35247|35097|35234.3|35084.3|35248.3|35098.3|35229.3|35079.3|35
1623240390000|2021-06-09 12:06:30|35235.4|35085.4|35243.8|35093.8|35247.9|35097.9|35235.4|35085.4|33
1623240400000|2021-06-09 12:06:40|35244.7|35094.7|35255.1|35105.1|35258.5|35108.5|35244.1|35094.1|30
1623240410000|2021-06-09 12:06:50|35254.6|35104.6|35253.6|35103.6|35260.7|35110.7|35250.4|35100.4|36
1623240420000|2021-06-09 12:07:00|35253.5|35103.5|35240|35090|35256.5|35106.5|35240|35090|31
1623240430000|2021-06-09 12:07:10|35238.3|35088.3|35259|35109|35264.6|35114.6|35238.3|35088.3|35
1623240440000|2021-06-09 12:07:20|35258.5|35108.5|35250.9|35100.9|35260.8|35110.8|35243.4|35093.4|37
1623240450000|2021-06-09 12:07:30|35249.3|35099.3|35244.7|35094.7|35251.1|35101.1|35241.8|35091.8|34
1623240460000|2021-06-09 12:07:40|35245.5|35095.5|35238.3|35088.3|35248.6|35098.6|35229.1|35079.1|35
1623240470000|2021-06-09 12:07:50|35240|35090|35241.8|35091.8|35241.8|35091.8|35223|35073|34
1623240480000|2021-06-09 12:08:00|35242.2|35092.2|35230.5|35080.5|35242.2|35092.2|35229.8|35079.8|33
1623240490000|2021-06-09 12:08:10|35232|35082|35267.5|35117.5|35279.3|35129.3|35230.6|35080.6|33
1623240500000|2021-06-09 12:08:20|35267.4|35117.4|35293.9|35143.9|35293.9|35143.9|35252.7|35102.7|37
1623240510000|2021-06-09 12:08:30|35292.7|35142.7|35293.4|35143.4|35299.5|35149.5|35288.2|35138.2|30
1623240520000|2021-06-09 12:08:40|35295.6|35145.6|35276.4|35126.4|35295.9|35145.9|35276.4|35126.4|29
1623240530000|2021-06-09 12:08:50|35276.7|35126.7|35260.7|35110.7|35278.5|35128.5|35255.3|35105.3|34
1623240540000|2021-06-09 12:09:00|35263.9|35113.9|35266.1|35116.1|35276.4|35126.4|35263.4|35113.4|38
1623240550000|2021-06-09 12:09:10|35268.1|35118.1|35279.2|35129.2|35284.3|35134.3|35266.9|35116.9|32
1623240560000|2021-06-09 12:09:20|35279.5|35129.5|35270.1|35120.1|35279.5|35129.5|35266.5|35116.5|34
1623240570000|2021-06-09 12:09:30|35276.5|35126.5|35264.4|35114.4|35277.6|35127.6|35264.4|35114.4|33
1623240580000|2021-06-09 12:09:40|35264|35114|35274.4|35124.4|35274.6|35124.6|35264|35114|36
1623240590000|2021-06-09 12:09:50|35272.7|35122.7|35272.1|35122.1|35277.7|35127.7|35265.8|35115.8|37
1623240600000|2021-06-09 12:10:00|35272.4|35122.4|35302.4|35152.4|35302.4|35152.4|35272.3|35122.3|26
1623240610000|2021-06-09 12:10:10|35302.6|35152.6|35289|35139|35311|35161|35286.5|35136.5|36
1623240620000|2021-06-09 12:10:20|35288.6|35138.6|35298.1|35148.1|35304.7|35154.7|35285.1|35135.1|39
1623240630000|2021-06-09 12:10:30|35301.3|35151.3|35281.9|35131.9|35305.1|35155.1|35281.5|35131.5|38
1623240640000|2021-06-09 12:10:40|35282|35132|35291.9|35141.9|35301.5|35151.5|35279.5|35129.5|29
1623240650000|2021-06-09 12:10:50|35293|35143|35282.2|35132.2|35294.7|35144.7|35281.9|35131.9|33
1623240660000|2021-06-09 12:11:00|35281.9|35131.9|35304.2|35154.2|35305|35155|35274.4|35124.4|37
1623240670000|2021-06-09 12:11:10|35303.2|35153.2|35300.8|35150.8|35305.4|35155.4|35296.3|35146.3|37
1623240680000|2021-06-09 12:11:20|35299.2|35149.2|35306.1|35156.1|35311.6|35161.6|35299.2|35149.2|33
1623240690000|2021-06-09 12:11:30|35299.2|35149.2|35306|35156|35307.9|35157.9|35293.4|35143.4|33
1623240700000|2021-06-09 12:11:40|35304.7|35154.7|35298.2|35148.2|35311.5|35161.5|35298.2|35148.2|36
1623240710000|2021-06-09 12:11:50|35298.4|35148.4|35301.3|35151.3|35302.6|35152.6|35289.5|35139.5|29
1623240720000|2021-06-09 12:12:00|35296.5|35146.5|35302.1|35152.1|35302.1|35152.1|35284.2|35134.2|27
1623240730000|2021-06-09 12:12:10|35304|35154|35296.4|35146.4|35304|35154|35284.4|35134.4|22
1623240740000|2021-06-09 12:12:20|35296.1|35146.1|35310.4|35160.4|35328.9|35178.9|35286.4|35136.4|38
1623240750000|2021-06-09 12:12:30|35313.9|35163.9|35352.5|35202.5|35352.5|35202.5|35298.3|35148.3|37
1623240760000|2021-06-09 12:12:40|35351.3|35201.3|35337.5|35187.5|35406.7|35256.7|35335.9|35185.9|37
1623240770000|2021-06-09 12:12:50|35352|35202|35461.7|35311.7|35483.6|35333.6|35345.5|35195.5|38
1623240780000|2021-06-09 12:13:00|35456.8|35306.8|35424.1|35274.1|35463.4|35313.4|35421.8|35271.8|39
1623240790000|2021-06-09 12:13:10|35412.8|35262.8|35413.5|35263.5|35417.4|35267.4|35386.7|35236.7|40
1623240800000|2021-06-09 12:13:20|35414.2|35264.2|35447.4|35297.4|35447.4|35297.4|35413|35263|38
1623240810000|2021-06-09 12:13:30|35446.8|35296.8|35436|35286|35448.5|35298.5|35431.1|35281.1|39
1623240820000|2021-06-09 12:13:40|35438.6|35288.6|35435.6|35285.6|35452.9|35302.9|35428.5|35278.5|39
1623240830000|2021-06-09 12:13:50|35431.1|35281.1|35398.8|35248.8|35431.1|35281.1|35389.1|35239.1|38
1623240840000|2021-06-09 12:14:00|35397.9|35247.9|35382.8|35232.8|35402.3|35252.3|35380.1|35230.1|38
1623240850000|2021-06-09 12:14:10|35381|35231|35410.4|35260.4|35410.4|35260.4|35380.5|35230.5|37
1623240860000|2021-06-09 12:14:20|35408.3|35258.3|35407.1|35257.1|35416|35266|35402.6|35252.6|38
1623240870000|2021-06-09 12:14:30|35411|35261|35403|35253|35411.2|35261.2|35397.6|35247.6|37
1623240880000|2021-06-09 12:14:40|35404.5|35254.5|35339.3|35189.3|35404.5|35254.5|35339.3|35189.3|36
1623240890000|2021-06-09 12:14:50|35337.3|35187.3|35337|35187|35348.1|35198.1|35332|35182|37
1623240900000|2021-06-09 12:15:00|35336.1|35186.1|35341.7|35191.7|35385.1|35235.1|35335.7|35185.7|38
1623240910000|2021-06-09 12:15:10|35336.8|35186.8|35316.4|35166.4|35336.8|35186.8|35316.4|35166.4|33
1623240920000|2021-06-09 12:15:20|35310.3|35160.3|35293.4|35143.4|35319.2|35169.2|35293.4|35143.4|40
1623240930000|2021-06-09 12:15:30|35292.4|35142.4|35284.9|35134.9|35299.2|35149.2|35284.6|35134.6|34
1623240940000|2021-06-09 12:15:40|35283.4|35133.4|35284.6|35134.6|35291.5|35141.5|35281.9|35131.9|34
1623240950000|2021-06-09 12:15:50|35284.3|35134.3|35275.9|35125.9|35284.5|35134.5|35271.3|35121.3|38
1623240960000|2021-06-09 12:16:00|35278.1|35128.1|35271.4|35121.4|35282.3|35132.3|35271.4|35121.4|37
1623240970000|2021-06-09 12:16:10|35270.6|35120.6|35266.8|35116.8|35275|35125|35263.5|35113.5|38
1623240980000|2021-06-09 12:16:20|35266.2|35116.2|35266.6|35116.6|35266.6|35116.6|35249.3|35099.3|37
1623240990000|2021-06-09 12:16:30|35269.4|35119.4|35261.6|35111.6|35277.8|35127.8|35259.7|35109.7|36
1623241000000|2021-06-09 12:16:40|35262.7|35112.7|35260.7|35110.7|35262.9|35112.9|35258.1|35108.1|32
1623241010000|2021-06-09 12:16:50|35259.5|35109.5|35260.1|35110.1|35263.2|35113.2|35255.8|35105.8|30
1623241020000|2021-06-09 12:17:00|35264.4|35114.4|35274.1|35124.1|35279.8|35129.8|35262.2|35112.2|30
1623241030000|2021-06-09 12:17:10|35275.6|35125.6|35283.2|35133.2|35283.8|35133.8|35265.3|35115.3|30
1623241040000|2021-06-09 12:17:20|35284.5|35134.5|35274.7|35124.7|35287.4|35137.4|35272.9|35122.9|30
1623241050000|2021-06-09 12:17:30|35273.9|35123.9|35271.8|35121.8|35279.9|35129.9|35270.7|35120.7|37
1623241060000|2021-06-09 12:17:40|35258.4|35108.4|35262.6|35112.6|35263.9|35113.9|35257.8|35107.8|31
1623241070000|2021-06-09 12:17:50|35263.8|35113.8|35255.2|35105.2|35264|35114|35254.3|35104.3|34
1623241080000|2021-06-09 12:18:00|35257.1|35107.1|35262|35112|35262|35112|35248.9|35098.9|38
1623241090000|2021-06-09 12:18:10|35264.1|35114.1|35272.5|35122.5|35274.9|35124.9|35262.4|35112.4|35
1623241100000|2021-06-09 12:18:20|35273.9|35123.9|35266|35116|35273.9|35123.9|35256.4|35106.4|31
1623241110000|2021-06-09 12:18:30|35273.5|35123.5|35277.7|35127.7|35279.9|35129.9|35268.7|35118.7|27
1623241120000|2021-06-09 12:18:40|35277.6|35127.6|35264.4|35114.4|35277.9|35127.9|35264.4|35114.4|20
1623241130000|2021-06-09 12:18:50|35265.1|35115.1|35275.2|35125.2|35277.4|35127.4|35261.4|35111.4|29
1623241140000|2021-06-09 12:19:00|35275.3|35125.3|35278.2|35128.2|35282.4|35132.4|35274|35124|29
1623241150000|2021-06-09 12:19:10|35278|35128|35327.4|35177.4|35348.2|35198.2|35267|35117|35
1623241160000|2021-06-09 12:19:20|35324.2|35174.2|35332.2|35182.2|35344.6|35194.6|35323.8|35173.8|34
1623241170000|2021-06-09 12:19:30|35323.9|35173.9|35342.9|35192.9|35346.3|35196.3|35323.9|35173.9|36
1623241180000|2021-06-09 12:19:40|35344.3|35194.3|35337.8|35187.8|35350.6|35200.6|35337.6|35187.6|36
1623241190000|2021-06-09 12:19:50|35338.8|35188.8|35342.3|35192.3|35345.5|35195.5|35335.7|35185.7|34
1623241200000|2021-06-09 12:20:00|35344.1|35194.1|35355.2|35205.2|35357.1|35207.1|35343.6|35193.6|35
1623241210000|2021-06-09 12:20:10|35354|35204|35367.8|35217.8|35372.7|35222.7|35354|35204|31
1623241220000|2021-06-09 12:20:20|35364|35214|35357.1|35207.1|35369.9|35219.9|35357.1|35207.1|36
1623241230000|2021-06-09 12:20:30|35356.8|35206.8|35383.2|35233.2|35383.2|35233.2|35349.8|35199.8|35
1623241240000|2021-06-09 12:20:40|35383.1|35233.1|35371|35221|35383.1|35233.1|35370.2|35220.2|36
1623241250000|2021-06-09 12:20:50|35370.9|35220.9|35371.4|35221.4|35384.4|35234.4|35370.9|35220.9|35
1623241260000|2021-06-09 12:21:00|35367|35217|35337|35187|35374.6|35224.6|35330.6|35180.6|39
1623241270000|2021-06-09 12:21:10|35336.8|35186.8|35342.6|35192.6|35348.1|35198.1|35336.8|35186.8|35
1623241280000|2021-06-09 12:21:20|35342.7|35192.7|35348.9|35198.9|35352.1|35202.1|35341.4|35191.4|35
1623241290000|2021-06-09 12:21:30|35350.3|35200.3|35353.8|35203.8|35364.3|35214.3|35350.3|35200.3|37
1623241300000|2021-06-09 12:21:40|35354.3|35204.3|35342.2|35192.2|35357.1|35207.1|35332.8|35182.8|29
1623241310000|2021-06-09 12:21:50|35337.7|35187.7|35346.6|35196.6|35348.5|35198.5|35329.6|35179.6|30
1623241320000|2021-06-09 12:22:00|35338.5|35188.5|35324.9|35174.9|35347.6|35197.6|35324.5|35174.5|34
1623241330000|2021-06-09 12:22:10|35325.1|35175.1|35314.9|35164.9|35326.2|35176.2|35311.5|35161.5|35
1623241340000|2021-06-09 12:22:20|35315.1|35165.1|35309.5|35159.5|35315.1|35165.1|35306.1|35156.1|36
1623241350000|2021-06-09 12:22:30|35309.7|35159.7|35302.5|35152.5|35309.7|35159.7|35293.8|35143.8|34
1623241360000|2021-06-09 12:22:40|35302.2|35152.2|35302.9|35152.9|35303.9|35153.9|35292.8|35142.8|28
1623241370000|2021-06-09 12:22:50|35302.7|35152.7|35285.5|35135.5|35304|35154|35285.5|35135.5|28
1623241380000|2021-06-09 12:23:00|35282.3|35132.3|35276.5|35126.5|35290.5|35140.5|35274.9|35124.9|37
1623241390000|2021-06-09 12:23:10|35279.1|35129.1|35258.7|35108.7|35279.1|35129.1|35252.6|35102.6|36
1623241400000|2021-06-09 12:23:20|35259.8|35109.8|35259.3|35109.3|35274.8|35124.8|35255.7|35105.7|35
1623241410000|2021-06-09 12:23:30|35260.7|35110.7|35258.1|35108.1|35266.3|35116.3|35258|35108|34
1623241420000|2021-06-09 12:23:40|35258.2|35108.2|35294.7|35144.7|35294.7|35144.7|35258.2|35108.2|28
1623241430000|2021-06-09 12:23:50|35289.5|35139.5|35279.6|35129.6|35293.2|35143.2|35276.8|35126.8|29
1623241440000|2021-06-09 12:24:00|35277.7|35127.7|35280.6|35130.6|35281.1|35131.1|35271|35121|32
1623241450000|2021-06-09 12:24:10|35286.7|35136.7|35273.5|35123.5|35286.7|35136.7|35269.6|35119.6|30
1623241460000|2021-06-09 12:24:20|35273.4|35123.4|35275.4|35125.4|35277.5|35127.5|35271|35121|18
1623241470000|2021-06-09 12:24:30|35276.6|35126.6|35267.6|35117.6|35284.9|35134.9|35267.6|35117.6|35
1623241480000|2021-06-09 12:24:40|35267.8|35117.8|35271.1|35121.1|35277.2|35127.2|35267.3|35117.3|29
1623241490000|2021-06-09 12:24:50|35271.5|35121.5|35257.4|35107.4|35271.9|35121.9|35257.4|35107.4|32
1623241500000|2021-06-09 12:25:00|35257.3|35107.3|35272.5|35122.5|35273.1|35123.1|35257.3|35107.3|36
1623241510000|2021-06-09 12:25:10|35272.1|35122.1|35257.2|35107.2|35272.4|35122.4|35257.2|35107.2|40
1623241520000|2021-06-09 12:25:20|35257.4|35107.4|35245.4|35095.4|35259.6|35109.6|35244.3|35094.3|38
1623241530000|2021-06-09 12:25:30|35246.7|35096.7|35247.5|35097.5|35247.5|35097.5|35239.1|35089.1|28
1623241540000|2021-06-09 12:25:40|35258|35108|35258.1|35108.1|35258.2|35108.2|35244.9|35094.9|37
1623241550000|2021-06-09 12:25:50|35257.4|35107.4|35245.5|35095.5|35257.6|35107.6|35241.6|35091.6|26
1623241560000|2021-06-09 12:26:00|35245.7|35095.7|35235.8|35085.8|35245.7|35095.7|35235.8|35085.8|27
1623241570000|2021-06-09 12:26:10|35236.5|35086.5|35227.4|35077.4|35237.3|35087.3|35222.9|35072.9|33
1623241580000|2021-06-09 12:26:20|35219.2|35069.2|35225.6|35075.6|35226.1|35076.1|35212.1|35062.1|38
1623241590000|2021-06-09 12:26:30|35224.4|35074.4|35207.1|35057.1|35224.4|35074.4|35206.9|35056.9|36
1623241600000|2021-06-09 12:26:40|35206.6|35056.6|35222|35072|35223.2|35073.2|35202.5|35052.5|36
1623241610000|2021-06-09 12:26:50|35221.4|35071.4|35236.1|35086.1|35236.3|35086.3|35217.4|35067.4|31
1623241620000|2021-06-09 12:27:00|35237.5|35087.5|35253.9|35103.9|35257.2|35107.2|35237.5|35087.5|35
1623241630000|2021-06-09 12:27:10|35259.2|35109.2|35249.9|35099.9|35259.3|35109.3|35246.6|35096.6|35
1623241640000|2021-06-09 12:27:20|35250.2|35100.2|35260.6|35110.6|35260.6|35110.6|35237.7|35087.7|38
1623241650000|2021-06-09 12:27:30|35258|35108|35256.1|35106.1|35258.9|35108.9|35247.9|35097.9|35
1623241660000|2021-06-09 12:27:40|35256.6|35106.6|35252|35102|35259.3|35109.3|35249.4|35099.4|27
1623241670000|2021-06-09 12:27:50|35252.6|35102.6|35240.9|35090.9|35252.6|35102.6|35237.2|35087.2|34
1623241680000|2021-06-09 12:28:00|35239.3|35089.3|35234.1|35084.1|35246.7|35096.7|35234.1|35084.1|26
1623241690000|2021-06-09 12:28:10|35235.1|35085.1|35232.2|35082.2|35237.9|35087.9|35232.1|35082.1|28
1623241700000|2021-06-09 12:28:20|35232.3|35082.3|35226.7|35076.7|35232.5|35082.5|35222.1|35072.1|33
1623241710000|2021-06-09 12:28:30|35226|35076|35227.4|35077.4|35228.9|35078.9|35224|35074|32
1623241720000|2021-06-09 12:28:40|35226.7|35076.7|35219.6|35069.6|35228.5|35078.5|35219.3|35069.3|31
1623241730000|2021-06-09 12:28:50|35219.3|35069.3|35210.5|35060.5|35223.7|35073.7|35209|35059|34
1623241740000|2021-06-09 12:29:00|35206.9|35056.9|35248.2|35098.2|35249|35099|35206.9|35056.9|35
1623241750000|2021-06-09 12:29:10|35250.8|35100.8|35239.1|35089.1|35257|35107|35238.8|35088.8|34
1623241760000|2021-06-09 12:29:20|35238.4|35088.4|35232.1|35082.1|35238.4|35088.4|35232.1|35082.1|29
1623241770000|2021-06-09 12:29:30|35232.3|35082.3|35232.6|35082.6|35232.8|35082.8|35230.3|35080.3|29
1623241780000|2021-06-09 12:29:40|35232.7|35082.7|35238.1|35088.1|35238.1|35088.1|35232.7|35082.7|28
1623241790000|2021-06-09 12:29:50|35238.3|35088.3|35236.3|35086.3|35239|35089|35235.3|35085.3|21
1623241800000|2021-06-09 12:30:00|35238.5|35088.5|35248.4|35098.4|35250.4|35100.4|35233.7|35083.7|33
1623241810000|2021-06-09 12:30:10|35248.3|35098.3|35243.2|35093.2|35251.8|35101.8|35242.4|35092.4|24
1623241820000|2021-06-09 12:30:20|35242.9|35092.9|35243.8|35093.8|35248.5|35098.5|35237.7|35087.7|30
1623241830000|2021-06-09 12:30:30|35245.6|35095.6|35252.8|35102.8|35258.9|35108.9|35244.6|35094.6|34
1623241840000|2021-06-09 12:30:40|35253.9|35103.9|35265.9|35115.9|35266.6|35116.6|35251.8|35101.8|22
1623241850000|2021-06-09 12:30:50|35266.7|35116.7|35270.6|35120.6|35273.2|35123.2|35263.1|35113.1|27
1623241860000|2021-06-09 12:31:00|35269.5|35119.5|35280.4|35130.4|35289|35139|35269.1|35119.1|37
1623241870000|2021-06-09 12:31:10|35281|35131|35288.4|35138.4|35292.5|35142.5|35280.2|35130.2|36
1623241880000|2021-06-09 12:31:20|35289.9|35139.9|35282.4|35132.4|35293.8|35143.8|35278.5|35128.5|30
1623241890000|2021-06-09 12:31:30|35279.9|35129.9|35278.7|35128.7|35284.4|35134.4|35273.9|35123.9|33
1623241900000|2021-06-09 12:31:40|35284.1|35134.1|35281.6|35131.6|35290.6|35140.6|35280.2|35130.2|30
1623241910000|2021-06-09 12:31:50|35281.3|35131.3|35290.6|35140.6|35292.1|35142.1|35281|35131|30
1623241920000|2021-06-09 12:32:00|35288.6|35138.6|35284.3|35134.3|35291.8|35141.8|35284.3|35134.3|27
1623241930000|2021-06-09 12:32:10|35285.7|35135.7|35265.7|35115.7|35286.7|35136.7|35265.7|35115.7|33
1623241940000|2021-06-09 12:32:20|35268.2|35118.2|35266.2|35116.2|35273.8|35123.8|35265.1|35115.1|30
1623241950000|2021-06-09 12:32:30|35264.2|35114.2|35264|35114|35266|35116|35261.7|35111.7|26
1623241960000|2021-06-09 12:32:40|35264.2|35114.2|35253.1|35103.1|35266.7|35116.7|35253.1|35103.1|32
1623241970000|2021-06-09 12:32:50|35255.4|35105.4|35245.9|35095.9|35255.4|35105.4|35244.9|35094.9|31
1623241980000|2021-06-09 12:33:00|35246|35096|35240.2|35090.2|35246|35096|35234.9|35084.9|30
1623241990000|2021-06-09 12:33:10|35241.3|35091.3|35235.3|35085.3|35243.6|35093.6|35232.7|35082.7|27
1623242000000|2021-06-09 12:33:20|35235.6|35085.6|35220.7|35070.7|35237.2|35087.2|35219.5|35069.5|34
1623242010000|2021-06-09 12:33:30|35220.5|35070.5|35218.5|35068.5|35223.8|35073.8|35217.4|35067.4|34
1623242020000|2021-06-09 12:33:40|35217.9|35067.9|35210.3|35060.3|35219.6|35069.6|35210.3|35060.3|31
1623242030000|2021-06-09 12:33:50|35210|35060|35212|35062|35213.3|35063.3|35207.9|35057.9|26
1623242040000|2021-06-09 12:34:00|35212.3|35062.3|35204.6|35054.6|35214.2|35064.2|35202.1|35052.1|31
1623242050000|2021-06-09 12:34:10|35205.8|35055.8|35179.6|35029.6|35205.8|35055.8|35178.6|35028.6|39
1623242060000|2021-06-09 12:34:20|35179.1|35029.1|35177.7|35027.7|35181.8|35031.8|35162.6|35012.6|38
1623242070000|2021-06-09 12:34:30|35177.8|35027.8|35183.2|35033.2|35189.1|35039.1|35177.8|35027.8|30
1623242080000|2021-06-09 12:34:40|35182.8|35032.8|35185.2|35035.2|35188.9|35038.9|35176.5|35026.5|33
1623242090000|2021-06-09 12:34:50|35185.1|35035.1|35207.9|35057.9|35209.6|35059.6|35184.6|35034.6|34
1623242100000|2021-06-09 12:35:00|35208.7|35058.7|35198.9|35048.9|35209.8|35059.8|35196.5|35046.5|32
1623242110000|2021-06-09 12:35:10|35198.3|35048.3|35193.9|35043.9|35200.8|35050.8|35192.9|35042.9|34
1623242120000|2021-06-09 12:35:20|35194|35044|35204.9|35054.9|35209.5|35059.5|35193.6|35043.6|34
1623242130000|2021-06-09 12:35:30|35204.5|35054.5|35198.8|35048.8|35207.3|35057.3|35195.9|35045.9|32
1623242140000|2021-06-09 12:35:40|35196.1|35046.1|35193.2|35043.2|35196.1|35046.1|35185.5|35035.5|35
1623242150000|2021-06-09 12:35:50|35192|35042|35175.8|35025.8|35192.6|35042.6|35175.7|35025.7|27
1623242160000|2021-06-09 12:36:00|35176.7|35026.7|35191.1|35041.1|35192.8|35042.8|35170.1|35020.1|30
1623242170000|2021-06-09 12:36:10|35190.4|35040.4|35193.8|35043.8|35205.1|35055.1|35190.4|35040.4|23
1623242180000|2021-06-09 12:36:20|35191.3|35041.3|35192.6|35042.6|35199.5|35049.5|35189.7|35039.7|36
1623242190000|2021-06-09 12:36:30|35189.2|35039.2|35191|35041|35191.8|35041.8|35186.5|35036.5|36
1623242200000|2021-06-09 12:36:40|35193|35043|35181.1|35031.1|35193|35043|35180.5|35030.5|26
1623242210000|2021-06-09 12:36:50|35181.4|35031.4|35179|35029|35181.4|35031.4|35177.2|35027.2|30
1623242220000|2021-06-09 12:37:00|35180.4|35030.4|35150.4|35000.4|35180.4|35030.4|35148.3|34998.3|39
1623242230000|2021-06-09 12:37:10|35149.5|34999.5|35129|34979|35168.1|35018.1|35118.1|34968.1|38
1623242240000|2021-06-09 12:37:20|35118.7|34968.7|35123.4|34973.4|35123.4|34973.4|35103.1|34953.1|33
1623242250000|2021-06-09 12:37:30|35123.9|34973.9|35117.5|34967.5|35127.8|34977.8|35102.8|34952.8|30
1623242260000|2021-06-09 12:37:40|35117.3|34967.3|35127|34977|35129.3|34979.3|35110.9|34960.9|34
1623242270000|2021-06-09 12:37:50|35125.6|34975.6|35138.8|34988.8|35138.8|34988.8|35124|34974|27
1623242280000|2021-06-09 12:38:00|35138.7|34988.7|35122.6|34972.6|35139.4|34989.4|35122.6|34972.6|31
1623242290000|2021-06-09 12:38:10|35122.3|34972.3|35107.7|34957.7|35122.3|34972.3|35106.1|34956.1|25
1623242300000|2021-06-09 12:38:20|35107.6|34957.6|35092.9|34942.9|35107.6|34957.6|35090.6|34940.6|30
1623242310000|2021-06-09 12:38:30|35091.3|34941.3|35077.4|34927.4|35091.4|34941.4|35073.2|34923.2|36
1623242320000|2021-06-09 12:38:40|35075.2|34925.2|35078|34928|35088.6|34938.6|35073.8|34923.8|37
1623242330000|2021-06-09 12:38:50|35077.7|34927.7|35083|34933|35087.8|34937.8|35077.7|34927.7|33
1623242340000|2021-06-09 12:39:00|35082.6|34932.6|35078|34928|35089.4|34939.4|35078|34928|29
1623242350000|2021-06-09 12:39:10|35077.1|34927.1|35093.7|34943.7|35093.7|34943.7|35077.1|34927.1|24
1623242360000|2021-06-09 12:39:20|35093.9|34943.9|35089.6|34939.6|35103|34953|35087.6|34937.6|30
1623242370000|2021-06-09 12:39:30|35089.5|34939.5|35079.9|34929.9|35105.2|34955.2|35079.9|34929.9|33
1623242380000|2021-06-09 12:39:40|35080.7|34930.7|35081.5|34931.5|35083|34933|35079.5|34929.5|30
1623242390000|2021-06-09 12:39:50|35079|34929|35078.3|34928.3|35079.4|34929.4|35072.5|34922.5|34
1623242400000|2021-06-09 12:40:00|35076.6|34926.6|35073.2|34923.2|35076.6|34926.6|35073|34923|33
1623242410000|2021-06-09 12:40:10|35072.8|34922.8|35074.1|34924.1|35074.8|34924.8|35069.7|34919.7|27
1623242420000|2021-06-09 12:40:20|35072.9|34922.9|35064|34914|35074.5|34924.5|35063.9|34913.9|35
1623242430000|2021-06-09 12:40:30|35064.3|34914.3|35068.7|34918.7|35069|34919|35061.8|34911.8|16
1623242440000|2021-06-09 12:40:40|35067.8|34917.8|35034.8|34884.8|35067.8|34917.8|35034.8|34884.8|37
1623242450000|2021-06-09 12:40:50|35033.9|34883.9|35032.8|34882.8|35039.5|34889.5|35028.6|34878.6|35
1623242460000|2021-06-09 12:41:00|35031.4|34881.4|35035.1|34885.1|35037.5|34887.5|35029.8|34879.8|34
1623242470000|2021-06-09 12:41:10|35036.1|34886.1|35031.6|34881.6|35036.1|34886.1|35027.2|34877.2|32
1623242480000|2021-06-09 12:41:20|35030.7|34880.7|35032.8|34882.8|35035.6|34885.6|35029.6|34879.6|34
1623242490000|2021-06-09 12:41:30|35032.7|34882.7|35025.5|34875.5|35033.2|34883.2|35023.5|34873.5|26
1623242500000|2021-06-09 12:41:40|35025.4|34875.4|35022.5|34872.5|35025.4|34875.4|35019.1|34869.1|24
1623242510000|2021-06-09 12:41:50|35021.6|34871.6|35022.5|34872.5|35023.2|34873.2|35019.3|34869.3|21
1623242520000|2021-06-09 12:42:00|35023|34873|35037.4|34887.4|35037.8|34887.8|35021.9|34871.9|27
1623242530000|2021-06-09 12:42:10|35039.6|34889.6|35061.1|34911.1|35065.2|34915.2|35039.6|34889.6|34
1623242540000|2021-06-09 12:42:20|35060.9|34910.9|35048.7|34898.7|35064.2|34914.2|35048.7|34898.7|35
1623242550000|2021-06-09 12:42:30|35048|34898|35045.8|34895.8|35050.8|34900.8|35042.1|34892.1|34
1623242560000|2021-06-09 12:42:40|35045.7|34895.7|35045.9|34895.9|35046.6|34896.6|35042|34892|32
1623242570000|2021-06-09 12:42:50|35046.2|34896.2|35041.6|34891.6|35046.2|34896.2|35035.8|34885.8|23
1623242580000|2021-06-09 12:43:00|35040.2|34890.2|35047.9|34897.9|35049.2|34899.2|35035.4|34885.4|27
1623242590000|2021-06-09 12:43:10|35049.8|34899.8|35065.4|34915.4|35066.9|34916.9|35046.3|34896.3|29
1623242600000|2021-06-09 12:43:20|35066.3|34916.3|35075.3|34925.3|35075.3|34925.3|35062.5|34912.5|34
1623242610000|2021-06-09 12:43:30|35074.3|34924.3|35070.3|34920.3|35074.5|34924.5|35064.6|34914.6|34
1623242620000|2021-06-09 12:43:40|35067.7|34917.7|35068|34918|35075.6|34925.6|35067.7|34917.7|34
1623242630000|2021-06-09 12:43:50|35069.2|34919.2|35069.7|34919.7|35073.1|34923.1|35067.1|34917.1|19
1623242640000|2021-06-09 12:44:00|35069.6|34919.6|35063.3|34913.3|35071|34921|35060.4|34910.4|31
1623242650000|2021-06-09 12:44:10|35068.4|34918.4|35072.5|34922.5|35073.9|34923.9|35063.6|34913.6|26
1623242660000|2021-06-09 12:44:20|35072.3|34922.3|35073.4|34923.4|35074.5|34924.5|35070.3|34920.3|23
1623242670000|2021-06-09 12:44:30|35074.5|34924.5|35074.9|34924.9|35075|34925|35070.2|34920.2|18
1623242680000|2021-06-09 12:44:40|35074|34924|35097|34947|35098.8|34948.8|35072.4|34922.4|34
1623242690000|2021-06-09 12:44:50|35096.9|34946.9|35106.7|34956.7|35106.7|34956.7|35096.7|34946.7|33
1623242700000|2021-06-09 12:45:00|35107.4|34957.4|35117.9|34967.9|35131.8|34981.8|35107.4|34957.4|37
1623242710000|2021-06-09 12:45:10|35119.7|34969.7|35077.6|34927.6|35119.7|34969.7|35077.6|34927.6|37
1623242720000|2021-06-09 12:45:20|35077.1|34927.1|35073.3|34923.3|35077.1|34927.1|35068.7|34918.7|38
1623242730000|2021-06-09 12:45:30|35073.6|34923.6|35067.2|34917.2|35074.9|34924.9|35065.3|34915.3|38
1623242740000|2021-06-09 12:45:40|35067.1|34917.1|35079.4|34929.4|35080.5|34930.5|35065.5|34915.5|36
1623242750000|2021-06-09 12:45:50|35080.8|34930.8|35102|34952|35103.2|34953.2|35080.8|34930.8|32
1623242760000|2021-06-09 12:46:00|35101.9|34951.9|35090.4|34940.4|35102.9|34952.9|35087.9|34937.9|33
1623242770000|2021-06-09 12:46:10|35090.7|34940.7|35082.4|34932.4|35090.8|34940.8|35079.3|34929.3|34
1623242780000|2021-06-09 12:46:20|35081.8|34931.8|35086.2|34936.2|35087.9|34937.9|35080.8|34930.8|33
1623242790000|2021-06-09 12:46:30|35086.1|34936.1|35075.5|34925.5|35087.5|34937.5|35073.8|34923.8|30
1623242800000|2021-06-09 12:46:40|35074.3|34924.3|35066|34916|35074.3|34924.3|35065|34915|31
1623242810000|2021-06-09 12:46:50|35064.2|34914.2|35055.7|34905.7|35064.2|34914.2|35055.7|34905.7|29
1623242820000|2021-06-09 12:47:00|35057.1|34907.1|35048.5|34898.5|35061.4|34911.4|35047.4|34897.4|39
1623242830000|2021-06-09 12:47:10|35044.7|34894.7|35007.2|34857.2|35046.5|34896.5|35007.2|34857.2|36
1623242840000|2021-06-09 12:47:20|35008.4|34858.4|34992.1|34842.1|35008.4|34858.4|34991|34841|29
1623242850000|2021-06-09 12:47:30|34992.4|34842.4|34981.9|34831.9|34995.4|34845.4|34981.7|34831.7|34
1623242860000|2021-06-09 12:47:40|34981.8|34831.8|34963.2|34813.2|34983.3|34833.3|34955.8|34805.8|40
1623242870000|2021-06-09 12:47:50|34965.4|34815.4|34964.5|34814.5|34966.1|34816.1|34947.6|34797.6|35
1623242880000|2021-06-09 12:48:00|34965.6|34815.6|34978.1|34828.1|34982.3|34832.3|34963.7|34813.7|30
1623242890000|2021-06-09 12:48:10|34979.9|34829.9|34971.9|34821.9|34989.2|34839.2|34971.9|34821.9|36
1623242900000|2021-06-09 12:48:20|34971.5|34821.5|34974.7|34824.7|34976.3|34826.3|34954|34804|37
1623242910000|2021-06-09 12:48:30|34975.2|34825.2|34968|34818|34975.7|34825.7|34967.7|34817.7|31
1623242920000|2021-06-09 12:48:40|34972.9|34822.9|35001.2|34851.2|35011.6|34861.6|34972.9|34822.9|37
1623242930000|2021-06-09 12:48:50|35002.5|34852.5|34990.8|34840.8|35008.1|34858.1|34990.2|34840.2|35
1623242940000|2021-06-09 12:49:00|34985.8|34835.8|34978.2|34828.2|34987.7|34837.7|34975.6|34825.6|29
1623242950000|2021-06-09 12:49:10|34978.1|34828.1|34977.5|34827.5|34980.2|34830.2|34972.4|34822.4|26
1623242960000|2021-06-09 12:49:20|34976.3|34826.3|34963.5|34813.5|34979.1|34829.1|34963.5|34813.5|33
1623242970000|2021-06-09 12:49:30|34963.7|34813.7|34969.3|34819.3|34969.4|34819.4|34958.1|34808.1|36
1623242980000|2021-06-09 12:49:40|34968.9|34818.9|34950.6|34800.6|34968.9|34818.9|34948.1|34798.1|34
1623242990000|2021-06-09 12:49:50|34950.3|34800.3|34933.2|34783.2|34950.5|34800.5|34932.2|34782.2|36
1623243000000|2021-06-09 12:50:00|34933.1|34783.1|34950.9|34800.9|34950.9|34800.9|34931.9|34781.9|33
1623243010000|2021-06-09 12:50:10|34951.6|34801.6|34951.7|34801.7|34954.7|34804.7|34943.7|34793.7|34
1623243020000|2021-06-09 12:50:20|34952.8|34802.8|34941.7|34791.7|34955|34805|34939.5|34789.5|28
1623243030000|2021-06-09 12:50:30|34941.6|34791.6|34935.8|34785.8|34942|34792|34934.8|34784.8|30
1623243040000|2021-06-09 12:50:40|34935.9|34785.9|34942.1|34792.1|34942.7|34792.7|34935.9|34785.9|27
1623243050000|2021-06-09 12:50:50|34941.8|34791.8|34961.3|34811.3|34963.2|34813.2|34939.9|34789.9|33
1623243060000|2021-06-09 12:51:00|34961|34811|35000.6|34850.6|35013.4|34863.4|34957.9|34807.9|37
1623243070000|2021-06-09 12:51:10|35000.8|34850.8|34995.4|34845.4|35001|34851|34990.9|34840.9|37
1623243080000|2021-06-09 12:51:20|34994.4|34844.4|34993.7|34843.7|34995.7|34845.7|34983.3|34833.3|35
1623243090000|2021-06-09 12:51:30|34993.1|34843.1|34986.3|34836.3|34995.1|34845.1|34980.4|34830.4|29
1623243100000|2021-06-09 12:51:40|34986.4|34836.4|34984.3|34834.3|34991.3|34841.3|34983.1|34833.1|24
1623243110000|2021-06-09 12:51:50|34980|34830|34966.3|34816.3|34992.1|34842.1|34965.2|34815.2|37
1623243120000|2021-06-09 12:52:00|34959.9|34809.9|34962.4|34812.4|34967.5|34817.5|34959|34809|35
1623243130000|2021-06-09 12:52:10|34962.9|34812.9|34962.9|34812.9|34981.4|34831.4|34961|34811|34
1623243140000|2021-06-09 12:52:20|34963.9|34813.9|34971.9|34821.9|34974.6|34824.6|34963.6|34813.6|23
1623243150000|2021-06-09 12:52:30|34976.8|34826.8|34967|34817|34981.3|34831.3|34965.5|34815.5|31
1623243160000|2021-06-09 12:52:40|34967.8|34817.8|34971.6|34821.6|34971.6|34821.6|34964.4|34814.4|14
1623243170000|2021-06-09 12:52:50|34970.8|34820.8|34983.7|34833.7|34983.7|34833.7|34969.1|34819.1|32
1623243180000|2021-06-09 12:53:00|34983.5|34833.5|34985.4|34835.4|34985.4|34835.4|34972.1|34822.1|30
1623243190000|2021-06-09 12:53:10|34986.6|34836.6|34985.3|34835.3|34986.6|34836.6|34979.3|34829.3|27
1623243200000|2021-06-09 12:53:20|34988.7|34838.7|34986.7|34836.7|34991.3|34841.3|34986.7|34836.7|25
1623243210000|2021-06-09 12:53:30|34985.4|34835.4|34986.1|34836.1|34987.2|34837.2|34983|34833|25
1623243220000|2021-06-09 12:53:40|34985.5|34835.5|34987.5|34837.5|34988.8|34838.8|34984.2|34834.2|29
1623243230000|2021-06-09 12:53:50|34985|34835|34990.4|34840.4|34993.3|34843.3|34980|34830|28
1623243240000|2021-06-09 12:54:00|34987.4|34837.4|34997.4|34847.4|35000.7|34850.7|34987.4|34837.4|14
1623243250000|2021-06-09 12:54:10|34995.5|34845.5|34998.5|34848.5|35003.4|34853.4|34995|34845|31
1623243260000|2021-06-09 12:54:20|34999.7|34849.7|34999.3|34849.3|35002|34852|34997.4|34847.4|20
1623243270000|2021-06-09 12:54:30|34999.4|34849.4|34999.4|34849.4|35000.9|34850.9|34997.3|34847.3|23
1623243280000|2021-06-09 12:54:40|34998.5|34848.5|34998.9|34848.9|34999.3|34849.3|34998.2|34848.2|14
1623243290000|2021-06-09 12:54:50|34998.4|34848.4|34994.5|34844.5|34999.5|34849.5|34992.4|34842.4|28
1623243300000|2021-06-09 12:55:00|34994.4|34844.4|34993.5|34843.5|34995|34845|34993.5|34843.5|22
1623243310000|2021-06-09 12:55:10|34993.6|34843.6|34993.6|34843.6|34997.5|34847.5|34992.6|34842.6|20
1623243320000|2021-06-09 12:55:20|34990.9|34840.9|35020.4|34870.4|35021.6|34871.6|34990.8|34840.8|34
1623243330000|2021-06-09 12:55:30|35020.8|34870.8|35019.2|34869.2|35022.6|34872.6|35011.2|34861.2|33
1623243340000|2021-06-09 12:55:40|35018.8|34868.8|35021.1|34871.1|35021.4|34871.4|35018.5|34868.5|25
1623243350000|2021-06-09 12:55:50|35022.5|34872.5|35037.5|34887.5|35045.1|34895.1|35022.5|34872.5|34
1623243360000|2021-06-09 12:56:00|35040.1|34890.1|35065.3|34915.3|35065.3|34915.3|35039.6|34889.6|28
1623243370000|2021-06-09 12:56:10|35065.6|34915.6|35064.1|34914.1|35073.6|34923.6|35064.1|34914.1|30
1623243380000|2021-06-09 12:56:20|35063.5|34913.5|35056.4|34906.4|35063.8|34913.8|35055|34905|30
1623243390000|2021-06-09 12:56:30|35057.6|34907.6|35070.3|34920.3|35073.9|34923.9|35055.9|34905.9|25
1623243400000|2021-06-09 12:56:40|35071.5|34921.5|35076.4|34926.4|35078.4|34928.4|35071.5|34921.5|29
1623243410000|2021-06-09 12:56:50|35078.5|34928.5|35072.6|34922.6|35088.5|34938.5|35065|34915|30
1623243420000|2021-06-09 12:57:00|35070.6|34920.6|35057.8|34907.8|35073.3|34923.3|35056.4|34906.4|34
1623243430000|2021-06-09 12:57:10|35050.4|34900.4|35046.7|34896.7|35051.4|34901.4|35037.2|34887.2|24
1623243440000|2021-06-09 12:57:20|35046.6|34896.6|35022.9|34872.9|35046.6|34896.6|35022|34872|29
1623243450000|2021-06-09 12:57:30|35024.5|34874.5|35023.5|34873.5|35026.5|34876.5|35023.2|34873.2|15
1623243460000|2021-06-09 12:57:40|35025.1|34875.1|35036.2|34886.2|35036.2|34886.2|35024.4|34874.4|27
1623243470000|2021-06-09 12:57:50|35036.1|34886.1|35032.9|34882.9|35036.1|34886.1|35017|34867|22
1623243480000|2021-06-09 12:58:00|35031.3|34881.3|35003.5|34853.5|35032.5|34882.5|35003.1|34853.1|34
1623243490000|2021-06-09 12:58:10|35002.4|34852.4|34995.7|34845.7|35002.4|34852.4|34994.6|34844.6|30
1623243500000|2021-06-09 12:58:20|34995.2|34845.2|34999.1|34849.1|35000.2|34850.2|34993.9|34843.9|34
1623243510000|2021-06-09 12:58:30|34999|34849|35004.5|34854.5|35005|34855|34997.4|34847.4|17
1623243520000|2021-06-09 12:58:40|35003.4|34853.4|35010.1|34860.1|35013.8|34863.8|35003|34853|22
1623243530000|2021-06-09 12:58:50|35010.8|34860.8|35020.5|34870.5|35023.4|34873.4|34999.3|34849.3|36
1623243540000|2021-06-09 12:59:00|35020.3|34870.3|35014|34864|35025.4|34875.4|35009.9|34859.9|27
1623243550000|2021-06-09 12:59:10|35017.3|34867.3|35009.2|34859.2|35020.4|34870.4|35004.4|34854.4|37
1623243560000|2021-06-09 12:59:20|35009.3|34859.3|35002.1|34852.1|35017.4|34867.4|35002.1|34852.1|15
1623243570000|2021-06-09 12:59:30|35001.9|34851.9|34989.3|34839.3|35006.2|34856.2|34987.9|34837.9|32
1623243580000|2021-06-09 12:59:40|34987.9|34837.9|34995.4|34845.4|35005.1|34855.1|34987.9|34837.9|32
1623243590000|2021-06-09 12:59:50|34999.7|34849.7|34986.6|34836.6|34999.7|34849.7|34985.8|34835.8|38
1623243600000|2021-06-09 13:00:00|34986.7|34836.7|34988|34838|34992|34842|34986.4|34836.4|31
1623243610000|2021-06-09 13:00:10|34987.1|34837.1|34980|34830|34987.9|34837.9|34980|34830|28
1623243620000|2021-06-09 13:00:20|34979|34829|34975.6|34825.6|34979.7|34829.7|34964.9|34814.9|38
1623243630000|2021-06-09 13:00:30|34976.2|34826.2|34955.9|34805.9|34976.2|34826.2|34952.8|34802.8|34
1623243640000|2021-06-09 13:00:40|34954.7|34804.7|34950.8|34800.8|34954.7|34804.7|34937.9|34787.9|33
1623243650000|2021-06-09 13:00:50|34949.5|34799.5|34948.3|34798.3|34961.9|34811.9|34943.6|34793.6|34
1623243660000|2021-06-09 13:01:00|34945.2|34795.2|34943.6|34793.6|34945.2|34795.2|34942.6|34792.6|19
1623243670000|2021-06-09 13:01:10|34943.1|34793.1|34934.4|34784.4|34947|34797|34932.8|34782.8|32
1623243680000|2021-06-09 13:01:20|34933.3|34783.3|34928.1|34778.1|34934.7|34784.7|34928.1|34778.1|36
1623243690000|2021-06-09 13:01:30|34925|34775|34902.9|34752.9|34927.1|34777.1|34899.3|34749.3|34
1623243700000|2021-06-09 13:01:40|34903.4|34753.4|34895.2|34745.2|34903.4|34753.4|34892.5|34742.5|38
1623243710000|2021-06-09 13:01:50|34895.7|34745.7|34899.3|34749.3|34900.5|34750.5|34884.6|34734.6|39
1623243720000|2021-06-09 13:02:00|34897.2|34747.2|34916.8|34766.8|34917.3|34767.3|34895.6|34745.6|36
1623243730000|2021-06-09 13:02:10|34917|34767|34957.8|34807.8|34959.4|34809.4|34917|34767|35
1623243740000|2021-06-09 13:02:20|34958.9|34808.9|34950.7|34800.7|34962.7|34812.7|34942.4|34792.4|38
1623243750000|2021-06-09 13:02:30|34949.9|34799.9|34944.6|34794.6|34951.7|34801.7|34943.5|34793.5|35
1623243760000|2021-06-09 13:02:40|34944.5|34794.5|34931|34781|34944.7|34794.7|34922.5|34772.5|35
1623243770000|2021-06-09 13:02:50|34932|34782|34916.2|34766.2|34932|34782|34916.2|34766.2|28
1623243780000|2021-06-09 13:03:00|34917.2|34767.2|34908.6|34758.6|34918.1|34768.1|34908.6|34758.6|29
1623243790000|2021-06-09 13:03:10|34908.8|34758.8|34925.5|34775.5|34928.1|34778.1|34908.8|34758.8|32
1623243800000|2021-06-09 13:03:20|34925.8|34775.8|34928|34778|34928.2|34778.2|34925.5|34775.5|25
1623243810000|2021-06-09 13:03:30|34926.9|34776.9|34938.8|34788.8|34938.8|34788.8|34926.9|34776.9|30
1623243820000|2021-06-09 13:03:40|34941.3|34791.3|34939.2|34789.2|34948.3|34798.3|34938.2|34788.2|35
1623243830000|2021-06-09 13:03:50|34940|34790|34924.9|34774.9|34940|34790|34923.5|34773.5|29
1623243840000|2021-06-09 13:04:00|34924.8|34774.8|34923.2|34773.2|34927.1|34777.1|34921.7|34771.7|28
1623243850000|2021-06-09 13:04:10|34921|34771|34934.7|34784.7|34936.4|34786.4|34920.9|34770.9|26
1623243860000|2021-06-09 13:04:20|34935.3|34785.3|34929.6|34779.6|34939.1|34789.1|34924.8|34774.8|35
1623243870000|2021-06-09 13:04:30|34929.3|34779.3|34919.7|34769.7|34929.3|34779.3|34915|34765|33
1623243880000|2021-06-09 13:04:40|34923.3|34773.3|34935.4|34785.4|34943.4|34793.4|34923.3|34773.3|35
1623243890000|2021-06-09 13:04:50|34936.5|34786.5|34944.8|34794.8|34944.8|34794.8|34922.4|34772.4|34
1623243900000|2021-06-09 13:05:00|34943.9|34793.9|34963.1|34813.1|34972.6|34822.6|34941.8|34791.8|37
1623243910000|2021-06-09 13:05:10|34962.9|34812.9|34958.2|34808.2|34966.5|34816.5|34957.3|34807.3|31
1623243920000|2021-06-09 13:05:20|34958|34808|34965.5|34815.5|34965.7|34815.7|34947.6|34797.6|34
1623243930000|2021-06-09 13:05:30|34963.5|34813.5|34982.8|34832.8|34984.7|34834.7|34963.5|34813.5|29
1623243940000|2021-06-09 13:05:40|34982.9|34832.9|34996.4|34846.4|35015.1|34865.1|34982.9|34832.9|39
1623243950000|2021-06-09 13:05:50|34996.2|34846.2|34994.4|34844.4|34996.9|34846.9|34989.5|34839.5|31
1623243960000|2021-06-09 13:06:00|34994|34844|34998.9|34848.9|34998.9|34848.9|34992.8|34842.8|35
1623243970000|2021-06-09 13:06:10|34999.2|34849.2|35000.9|34850.9|35005.1|34855.1|34998.4|34848.4|29
1623243980000|2021-06-09 13:06:20|35001.9|34851.9|35017.5|34867.5|35020.3|34870.3|35001.9|34851.9|31
1623243990000|2021-06-09 13:06:30|35018.6|34868.6|35015.6|34865.6|35019|34869|35011.4|34861.4|20
1623244000000|2021-06-09 13:06:40|35015.9|34865.9|35019.1|34869.1|35019.4|34869.4|35013.5|34863.5|21
1623244010000|2021-06-09 13:06:50|35022.1|34872.1|35007.6|34857.6|35022.1|34872.1|35004.5|34854.5|15
1623244020000|2021-06-09 13:07:00|35008.2|34858.2|34961|34811|35008.2|34858.2|34957.7|34807.7|32
1623244030000|2021-06-09 13:07:10|34957.3|34807.3|34953.8|34803.8|34963.2|34813.2|34953.8|34803.8|23
1623244040000|2021-06-09 13:07:20|34952.5|34802.5|34949.4|34799.4|34958.5|34808.5|34949.4|34799.4|23
1623244050000|2021-06-09 13:07:30|34949.3|34799.3|34977.8|34827.8|34977.8|34827.8|34949.1|34799.1|23
1623244060000|2021-06-09 13:07:40|34977.2|34827.2|34969.3|34819.3|34980.8|34830.8|34969.3|34819.3|25
1623244070000|2021-06-09 13:07:50|34969.9|34819.9|34993.2|34843.2|34993.2|34843.2|34969.9|34819.9|30
1623244080000|2021-06-09 13:08:00|34993.6|34843.6|34986.3|34836.3|34994.8|34844.8|34985.8|34835.8|29
1623244090000|2021-06-09 13:08:10|34987.4|34837.4|34957.9|34807.9|34987.4|34837.4|34957.9|34807.9|35
1623244100000|2021-06-09 13:08:20|34957|34807|34959.9|34809.9|34967.4|34817.4|34954.3|34804.3|31
1623244110000|2021-06-09 13:08:30|34958.4|34808.4|34956|34806|34960.1|34810.1|34948.7|34798.7|27
1623244120000|2021-06-09 13:08:40|34953.9|34803.9|34953|34803|34956|34806|34951.6|34801.6|20
1623244130000|2021-06-09 13:08:50|34953.1|34803.1|34957.3|34807.3|34959.5|34809.5|34949.2|34799.2|18
1623244140000|2021-06-09 13:09:00|34958.1|34808.1|34951.4|34801.4|34970.7|34820.7|34950.8|34800.8|31
1623244150000|2021-06-09 13:09:10|34950.7|34800.7|34954.2|34804.2|34956.2|34806.2|34942.3|34792.3|25
1623244160000|2021-06-09 13:09:20|34953.1|34803.1|34955|34805|34956.6|34806.6|34950.2|34800.2|34
1623244170000|2021-06-09 13:09:30|34956.8|34806.8|34957.3|34807.3|34957.7|34807.7|34950.9|34800.9|26
1623244180000|2021-06-09 13:09:40|34957.6|34807.6|34949.5|34799.5|34958.2|34808.2|34946.5|34796.5|30
1623244190000|2021-06-09 13:09:50|34951.5|34801.5|34946.9|34796.9|34958.1|34808.1|34945.6|34795.6|26
1623244200000|2021-06-09 13:10:00|34949.2|34799.2|34942.2|34792.2|34950.2|34800.2|34936.2|34786.2|29
1623244210000|2021-06-09 13:10:10|34939|34789|34952.9|34802.9|34952.9|34802.9|34939|34789|23
1623244220000|2021-06-09 13:10:20|34950.1|34800.1|34938.2|34788.2|34951.7|34801.7|34937.1|34787.1|28
1623244230000|2021-06-09 13:10:30|34937.7|34787.7|34954.5|34804.5|34956.3|34806.3|34935.6|34785.6|28
1623244240000|2021-06-09 13:10:40|34960.3|34810.3|34967|34817|34967.7|34817.7|34954|34804|29
1623244250000|2021-06-09 13:10:50|34966.9|34816.9|34966.5|34816.5|34973.5|34823.5|34965.2|34815.2|27
1623244260000|2021-06-09 13:11:00|34964.7|34814.7|34979.3|34829.3|34979.3|34829.3|34964.7|34814.7|21
1623244270000|2021-06-09 13:11:10|34981.5|34831.5|34995.8|34845.8|34995.8|34845.8|34981.1|34831.1|24
1623244280000|2021-06-09 13:11:20|34996.1|34846.1|34996.4|34846.4|35002.5|34852.5|34992.8|34842.8|33
1623244290000|2021-06-09 13:11:30|34996.8|34846.8|35010.7|34860.7|35010.7|34860.7|34995.3|34845.3|30
1623244300000|2021-06-09 13:11:40|35011|34861|34995.6|34845.6|35013.5|34863.5|34995.6|34845.6|33
1623244310000|2021-06-09 13:11:50|34996.2|34846.2|35013.1|34863.1|35014.6|34864.6|34996.2|34846.2|22
1623244320000|2021-06-09 13:12:00|35012.8|34862.8|35036.6|34886.6|35036.7|34886.7|35011.6|34861.6|33
1623244330000|2021-06-09 13:12:10|35033.9|34883.9|35034|34884|35044.5|34894.5|35031.3|34881.3|31
1623244340000|2021-06-09 13:12:20|35035.9|34885.9|35045.1|34895.1|35046.1|34896.1|35026.8|34876.8|37
1623244350000|2021-06-09 13:12:30|35045.8|34895.8|35038.2|34888.2|35049.1|34899.1|35036.7|34886.7|33
1623244360000|2021-06-09 13:12:40|35036.9|34886.9|35051.1|34901.1|35053.7|34903.7|35033.2|34883.2|32
1623244370000|2021-06-09 13:12:50|35050.9|34900.9|35056.6|34906.6|35056.6|34906.6|35046.6|34896.6|28
1623244380000|2021-06-09 13:13:00|35056.1|34906.1|35049.1|34899.1|35056.1|34906.1|35049.1|34899.1|27
1623244390000|2021-06-09 13:13:10|35050.5|34900.5|35036.3|34886.3|35052.8|34902.8|35033.4|34883.4|29
1623244400000|2021-06-09 13:13:20|35034.1|34884.1|35036.4|34886.4|35037.6|34887.6|35032.5|34882.5|30
1623244410000|2021-06-09 13:13:30|35037|34887|35037.4|34887.4|35038.5|34888.5|35032.7|34882.7|23
1623244420000|2021-06-09 13:13:40|35038|34888|35040.7|34890.7|35041.8|34891.8|35037.1|34887.1|20
1623244430000|2021-06-09 13:13:50|35041.6|34891.6|35040.3|34890.3|35043.2|34893.2|35039.7|34889.7|18
1623244440000|2021-06-09 13:14:00|35041.2|34891.2|35071.4|34921.4|35075.2|34925.2|35039.8|34889.8|33
1623244450000|2021-06-09 13:14:10|35071.3|34921.3|35084.5|34934.5|35090.6|34940.6|35070.6|34920.6|29
1623244460000|2021-06-09 13:14:20|35080.2|34930.2|35173.4|35023.4|35173.4|35023.4|35076|34926|40
1623244470000|2021-06-09 13:14:30|35179.2|35029.2|35231.3|35081.3|35233.3|35083.3|35171.7|35021.7|40
1623244480000|2021-06-09 13:14:40|35229|35079|35216.8|35066.8|35243.8|35093.8|35215.2|35065.2|38
1623244490000|2021-06-09 13:14:50|35216.5|35066.5|35202.2|35052.2|35223.5|35073.5|35192.8|35042.8|34
1623244500000|2021-06-09 13:15:00|35200.7|35050.7|35145.1|34995.1|35200.7|35050.7|35145.1|34995.1|37
1623244510000|2021-06-09 13:15:10|35144.9|34994.9|35125|34975|35145.9|34995.9|35124.7|34974.7|30
1623244520000|2021-06-09 13:15:20|35125.3|34975.3|35140.8|34990.8|35140.8|34990.8|35116|34966|32
1623244530000|2021-06-09 13:15:30|35142.9|34992.9|35181.1|35031.1|35184.4|35034.4|35142.9|34992.9|37
1623244540000|2021-06-09 13:15:40|35187.8|35037.8|35207.3|35057.3|35221.6|35071.6|35185.7|35035.7|36
1623244550000|2021-06-09 13:15:50|35202.8|35052.8|35182.4|35032.4|35207.9|35057.9|35179.4|35029.4|37
1623244560000|2021-06-09 13:16:00|35182.8|35032.8|35219.7|35069.7|35223.4|35073.4|35179.2|35029.2|37
1623244570000|2021-06-09 13:16:10|35218|35068|35211.7|35061.7|35222.6|35072.6|35211.7|35061.7|34
1623244580000|2021-06-09 13:16:20|35213|35063|35188.9|35038.9|35213|35063|35186.5|35036.5|34
1623244590000|2021-06-09 13:16:30|35190.3|35040.3|35186.3|35036.3|35191.3|35041.3|35184.3|35034.3|39
1623244600000|2021-06-09 13:16:40|35185.7|35035.7|35181|35031|35186.3|35036.3|35179.8|35029.8|34
1623244610000|2021-06-09 13:16:50|35182|35032|35154.4|35004.4|35182|35032|35154.4|35004.4|32
1623244620000|2021-06-09 13:17:00|35157.2|35007.2|35158|35008|35163.7|35013.7|35151.8|35001.8|38
1623244630000|2021-06-09 13:17:10|35159.6|35009.6|35170.7|35020.7|35170.7|35020.7|35159.6|35009.6|38
1623244640000|2021-06-09 13:17:20|35169|35019|35173.3|35023.3|35173.6|35023.6|35169|35019|25
1623244650000|2021-06-09 13:17:30|35173.1|35023.1|35147.4|34997.4|35173.3|35023.3|35146.7|34996.7|25
1623244660000|2021-06-09 13:17:40|35146.2|34996.2|35101.3|34951.3|35146.2|34996.2|35101|34951|32
1623244670000|2021-06-09 13:17:50|35101.9|34951.9|35108.6|34958.6|35125.3|34975.3|35095.6|34945.6|36
1623244680000|2021-06-09 13:18:00|35108.8|34958.8|35096.6|34946.6|35109.1|34959.1|35095.6|34945.6|29
1623244690000|2021-06-09 13:18:10|35094.7|34944.7|35087.5|34937.5|35096.9|34946.9|35075.7|34925.7|31
1623244700000|2021-06-09 13:18:20|35087|34937|35128.3|34978.3|35129.1|34979.1|35086.6|34936.6|33
1623244710000|2021-06-09 13:18:30|35128.7|34978.7|35110.5|34960.5|35128.7|34978.7|35109.8|34959.8|36
1623244720000|2021-06-09 13:18:40|35104.2|34954.2|35086.5|34936.5|35105.4|34955.4|35086.5|34936.5|33
1623244730000|2021-06-09 13:18:50|35084|34934|35085.8|34935.8|35087.9|34937.9|35083.4|34933.4|35
1623244740000|2021-06-09 13:19:00|35084.7|34934.7|35086.6|34936.6|35091|34941|35082.2|34932.2|30
1623244750000|2021-06-09 13:19:10|35086.9|34936.9|35082|34932|35087.7|34937.7|35079.8|34929.8|26
1623244760000|2021-06-09 13:19:20|35081.7|34931.7|35086.6|34936.6|35092.3|34942.3|35081.7|34931.7|32
1623244770000|2021-06-09 13:19:30|35087.5|34937.5|35081|34931|35088.5|34938.5|35078.3|34928.3|25
1623244780000|2021-06-09 13:19:40|35081.6|34931.6|35079.9|34929.9|35081.8|34931.8|35079.3|34929.3|24
1623244790000|2021-06-09 13:19:50|35079.6|34929.6|35075.4|34925.4|35080.9|34930.9|35072.8|34922.8|19
1623244800000|2021-06-09 13:20:00|35075.8|34925.8|35078.2|34928.2|35082.2|34932.2|35075.8|34925.8|21
1623244810000|2021-06-09 13:20:10|35078.1|34928.1|35080.5|34930.5|35083.4|34933.4|35078.1|34928.1|24
1623244820000|2021-06-09 13:20:20|35080.9|34930.9|35079.1|34929.1|35081|34931|35078.1|34928.1|23
1623244830000|2021-06-09 13:20:30|35079|34929|35071.9|34921.9|35080|34930|35067.9|34917.9|31
1623244840000|2021-06-09 13:20:40|35067.8|34917.8|35048.5|34898.5|35067.8|34917.8|35048.5|34898.5|30
1623244850000|2021-06-09 13:20:50|35048.6|34898.6|35055|34905|35057.4|34907.4|35037.8|34887.8|36
1623244860000|2021-06-09 13:21:00|35055.6|34905.6|35041.1|34891.1|35068.6|34918.6|35039.4|34889.4|32
1623244870000|2021-06-09 13:21:10|35034.1|34884.1|35016.5|34866.5|35034.1|34884.1|35012|34862|39
1623244880000|2021-06-09 13:21:20|35015.2|34865.2|35009.9|34859.9|35018.9|34868.9|35009.3|34859.3|35
1623244890000|2021-06-09 13:21:30|35010.8|34860.8|35001.9|34851.9|35015.2|34865.2|34997.9|34847.9|36
1623244900000|2021-06-09 13:21:40|35001.6|34851.6|35018|34868|35019.8|34869.8|34995.5|34845.5|37
1623244910000|2021-06-09 13:21:50|35019.4|34869.4|35011.3|34861.3|35019.4|34869.4|35011.3|34861.3|32
1623244920000|2021-06-09 13:22:00|35012.2|34862.2|35020.9|34870.9|35022.1|34872.1|35010.3|34860.3|31
1623244930000|2021-06-09 13:22:10|35021.9|34871.9|35049.7|34899.7|35049.7|34899.7|35021.9|34871.9|30
1623244940000|2021-06-09 13:22:20|35049.5|34899.5|35041.4|34891.4|35049.5|34899.5|35035.8|34885.8|34
1623244950000|2021-06-09 13:22:30|35042.3|34892.3|35047|34897|35055.3|34905.3|35042.3|34892.3|35
1623244960000|2021-06-09 13:22:40|35046.9|34896.9|35063|34913|35065.3|34915.3|35042.1|34892.1|31
1623244970000|2021-06-09 13:22:50|35063.1|34913.1|35068.4|34918.4|35079.5|34929.5|35059.8|34909.8|32
1623244980000|2021-06-09 13:23:00|35068.5|34918.5|35076.4|34926.4|35083.3|34933.3|35068.5|34918.5|33
1623244990000|2021-06-09 13:23:10|35080.4|34930.4|35051.6|34901.6|35080.4|34930.4|35046.8|34896.8|22
1623245000000|2021-06-09 13:23:20|35046.8|34896.8|35051.5|34901.5|35055.3|34905.3|35046.8|34896.8|25
1623245010000|2021-06-09 13:23:30|35051.4|34901.4|35049.7|34899.7|35052.1|34902.1|35045.9|34895.9|27
1623245020000|2021-06-09 13:23:40|35044.8|34894.8|35024.4|34874.4|35044.8|34894.8|35023.2|34873.2|32
1623245030000|2021-06-09 13:23:50|35025.8|34875.8|35025.1|34875.1|35030.7|34880.7|35024.4|34874.4|33
1623245040000|2021-06-09 13:24:00|35025.3|34875.3|35022.1|34872.1|35028|34878|35021.6|34871.6|35
1623245050000|2021-06-09 13:24:10|35021.9|34871.9|35012.1|34862.1|35021.9|34871.9|35009|34859|27
1623245060000|2021-06-09 13:24:20|35012.3|34862.3|34988.3|34838.3|35019.5|34869.5|34987.1|34837.1|32
1623245070000|2021-06-09 13:24:30|34987.6|34837.6|34981.1|34831.1|34997.1|34847.1|34981.1|34831.1|30
1623245080000|2021-06-09 13:24:40|34980.8|34830.8|34972.9|34822.9|34991.8|34841.8|34972.4|34822.4|37
1623245090000|2021-06-09 13:24:50|34974.8|34824.8|34989.6|34839.6|34991.3|34841.3|34974.8|34824.8|22
1623245100000|2021-06-09 13:25:00|34989.5|34839.5|34973.7|34823.7|34991.5|34841.5|34970.5|34820.5|31
1623245110000|2021-06-09 13:25:10|34971.9|34821.9|34966|34816|34971.9|34821.9|34964.4|34814.4|20
1623245120000|2021-06-09 13:25:20|34965.3|34815.3|34980.3|34830.3|34985.6|34835.6|34964.4|34814.4|26
1623245130000|2021-06-09 13:25:30|34978.6|34828.6|34979|34829|34981.7|34831.7|34974.8|34824.8|31
1623245140000|2021-06-09 13:25:40|34980.5|34830.5|34997.5|34847.5|34998.5|34848.5|34979.1|34829.1|27
1623245150000|2021-06-09 13:25:50|34998.5|34848.5|34993.8|34843.8|34999.1|34849.1|34991.5|34841.5|25
1623245160000|2021-06-09 13:26:00|34994.2|34844.2|34986.8|34836.8|34997.1|34847.1|34985.8|34835.8|28
1623245170000|2021-06-09 13:26:10|34987.6|34837.6|34994.3|34844.3|34997.3|34847.3|34987.5|34837.5|28
1623245180000|2021-06-09 13:26:20|34995|34845|35009.3|34859.3|35009.3|34859.3|34994|34844|18
1623245190000|2021-06-09 13:26:30|35008.6|34858.6|35006.2|34856.2|35022.3|34872.3|35006.2|34856.2|32
1623245200000|2021-06-09 13:26:40|35006.8|34856.8|35016.2|34866.2|35018.2|34868.2|35006.1|34856.1|24
1623245210000|2021-06-09 13:26:50|35017.3|34867.3|35046.3|34896.3|35046.3|34896.3|35017.3|34867.3|24
1623245220000|2021-06-09 13:27:00|35048.1|34898.1|35034.5|34884.5|35051.2|34901.2|35034.5|34884.5|22
1623245230000|2021-06-09 13:27:10|35033.5|34883.5|35019.4|34869.4|35034.4|34884.4|35016.7|34866.7|23
1623245240000|2021-06-09 13:27:20|35020|34870|35019.6|34869.6|35023.8|34873.8|35019.4|34869.4|16
1623245250000|2021-06-09 13:27:30|35019.8|34869.8|35018.5|34868.5|35020|34870|35014.3|34864.3|19
1623245260000|2021-06-09 13:27:40|35022.3|34872.3|35016.8|34866.8|35022.3|34872.3|35013.1|34863.1|14
1623245270000|2021-06-09 13:27:50|35018.1|34868.1|35024.9|34874.9|35030.6|34880.6|35018.1|34868.1|15
1623245280000|2021-06-09 13:28:00|35023.1|34873.1|35018.5|34868.5|35023.1|34873.1|35016.1|34866.1|21
1623245290000|2021-06-09 13:28:10|35017.6|34867.6|35022.6|34872.6|35022.6|34872.6|35015.8|34865.8|21
1623245300000|2021-06-09 13:28:20|35025.5|34875.5|35028.1|34878.1|35030.2|34880.2|35025.5|34875.5|19
1623245310000|2021-06-09 13:28:30|35027.3|34877.3|35023.8|34873.8|35034.4|34884.4|35023.7|34873.7|20
1623245320000|2021-06-09 13:28:40|35024.3|34874.3|35021.2|34871.2|35025.1|34875.1|35021.2|34871.2|19
1623245330000|2021-06-09 13:28:50|35021.1|34871.1|35020.3|34870.3|35024.8|34874.8|35020.1|34870.1|21
1623245340000|2021-06-09 13:29:00|35020.4|34870.4|35020.7|34870.7|35023.7|34873.7|35019.7|34869.7|17
1623245350000|2021-06-09 13:29:10|35020.6|34870.6|35025.3|34875.3|35028|34878|35020.6|34870.6|22
1623245360000|2021-06-09 13:29:20|35030.3|34880.3|35019.1|34869.1|35030.3|34880.3|35019.1|34869.1|12
1623245370000|2021-06-09 13:29:30|35019.2|34869.2|35019.4|34869.4|35019.9|34869.9|35019.1|34869.1|18
1623245380000|2021-06-09 13:29:40|35019.6|34869.6|35019.1|34869.1|35021|34871|35016.6|34866.6|16
1623245390000|2021-06-09 13:29:50|35018.3|34868.3|35003.4|34853.4|35018.3|34868.3|34989.9|34839.9|23
1623245400000|2021-06-09 13:30:00|35003.8|34853.8|35011.4|34861.4|35020.9|34870.9|35003.8|34853.8|25
1623245410000|2021-06-09 13:30:10|35013.5|34863.5|35005.9|34855.9|35016.9|34866.9|35001.1|34851.1|17
1623245420000|2021-06-09 13:30:20|35005.2|34855.2|35011.5|34861.5|35011.5|34861.5|34991.1|34841.1|27
1623245430000|2021-06-09 13:30:30|35012.4|34862.4|35008.6|34858.6|35012.6|34862.6|34993.7|34843.7|22
1623245440000|2021-06-09 13:30:40|35012|34862|35004.8|34854.8|35012|34862|35002|34852|20
1623245450000|2021-06-09 13:30:50|35004.5|34854.5|35048.9|34898.9|35052.1|34902.1|35004.3|34854.3|23
1623245460000|2021-06-09 13:31:00|35047.2|34897.2|35058.1|34908.1|35058.1|34908.1|35042.1|34892.1|29
1623245470000|2021-06-09 13:31:10|35061.5|34911.5|35079.3|34929.3|35079.9|34929.9|35061.5|34911.5|24
1623245480000|2021-06-09 13:31:20|35079.7|34929.7|35084.5|34934.5|35085.2|34935.2|35076.7|34926.7|28
1623245490000|2021-06-09 13:31:30|35084.6|34934.6|35083.1|34933.1|35084.6|34934.6|35077.4|34927.4|27
1623245500000|2021-06-09 13:31:40|35085.1|34935.1|35111.1|34961.1|35111.1|34961.1|35084.5|34934.5|23
1623245510000|2021-06-09 13:31:50|35110.9|34960.9|35130.3|34980.3|35130.3|34980.3|35110.9|34960.9|26
1623245520000|2021-06-09 13:32:00|35127.9|34977.9|35092.9|34942.9|35127.9|34977.9|35092.9|34942.9|25
1623245530000|2021-06-09 13:32:10|35093|34943|35083|34933|35093|34943|35082.5|34932.5|22
1623245540000|2021-06-09 13:32:20|35082.4|34932.4|35072.6|34922.6|35082.4|34932.4|35064.7|34914.7|16
1623245550000|2021-06-09 13:32:30|35068.7|34918.7|35070.7|34920.7|35070.7|34920.7|35065.5|34915.5|10
1623245560000|2021-06-09 13:32:40|35068.2|34918.2|35071.5|34921.5|35071.9|34921.9|35066|34916|7
1623245570000|2021-06-09 13:32:50|35071.6|34921.6|35015.2|34865.2|35076.4|34926.4|35015.2|34865.2|25
1623245580000|2021-06-09 13:33:00|35014.8|34864.8|35011.9|34861.9|35035.9|34885.9|35011.9|34861.9|28
1623245590000|2021-06-09 13:33:10|35005.5|34855.5|34981.7|34831.7|35007.3|34857.3|34979.7|34829.7|27
1623245600000|2021-06-09 13:33:20|34983.8|34833.8|34983.1|34833.1|34987|34837|34980.4|34830.4|23
1623245610000|2021-06-09 13:33:30|34982.8|34832.8|34984|34834|34986.3|34836.3|34982.8|34832.8|26
1623245620000|2021-06-09 13:33:40|34983.8|34833.8|34972.5|34822.5|34986|34836|34972.5|34822.5|24
1623245630000|2021-06-09 13:33:50|34972.4|34822.4|34976.1|34826.1|34976.1|34826.1|34964.2|34814.2|26
1623245640000|2021-06-09 13:34:00|34976.9|34826.9|34999|34849|34999|34849|34976.9|34826.9|23
1623245650000|2021-06-09 13:34:10|34997.4|34847.4|34980|34830|35007.4|34857.4|34979.4|34829.4|25
1623245660000|2021-06-09 13:34:20|34979.5|34829.5|34987.8|34837.8|34992.2|34842.2|34975.8|34825.8|25
1623245670000|2021-06-09 13:34:30|34988.9|34838.9|34984.4|34834.4|34989|34839|34983.8|34833.8|23
1623245680000|2021-06-09 13:34:40|34984.8|34834.8|34995.8|34845.8|34997.1|34847.1|34984.7|34834.7|21
1623245690000|2021-06-09 13:34:50|34994.4|34844.4|34984|34834|34995.6|34845.6|34984|34834|15
1623245700000|2021-06-09 13:35:00|34984.3|34834.3|35010.3|34860.3|35010.3|34860.3|34984.2|34834.2|20
1623245710000|2021-06-09 13:35:10|35010|34860|35003.1|34853.1|35010|34860|35003.1|34853.1|19
1623245720000|2021-06-09 13:35:20|35002.9|34852.9|34995|34845|35002.9|34852.9|34994.9|34844.9|19
1623245730000|2021-06-09 13:35:30|34994.8|34844.8|35002.1|34852.1|35002.1|34852.1|34994.6|34844.6|21
1623245740000|2021-06-09 13:35:40|34997.3|34847.3|34996.6|34846.6|35001.8|34851.8|34995.8|34845.8|15
1623245750000|2021-06-09 13:35:50|34996.2|34846.2|35001.6|34851.6|35007.7|34857.7|34996.2|34846.2|13
1623245760000|2021-06-09 13:36:00|35001.8|34851.8|34998.8|34848.8|35002.5|34852.5|34993.5|34843.5|19
1623245770000|2021-06-09 13:36:10|34998.1|34848.1|34999.7|34849.7|35000.9|34850.9|34997|34847|16
1623245780000|2021-06-09 13:36:20|34999.4|34849.4|35001.4|34851.4|35002.4|34852.4|34999.4|34849.4|14
1623245790000|2021-06-09 13:36:30|35003.1|34853.1|35004.1|34854.1|35005.6|34855.6|35003.1|34853.1|22
1623245800000|2021-06-09 13:36:40|35004.9|34854.9|34993.8|34843.8|35004.9|34854.9|34990.2|34840.2|25
1623245810000|2021-06-09 13:36:50|34985.8|34835.8|34990.3|34840.3|34996.4|34846.4|34985.8|34835.8|26
1623245820000|2021-06-09 13:37:00|34990|34840|34975.4|34825.4|34990|34840|34970.9|34820.9|22
1623245830000|2021-06-09 13:37:10|34975.3|34825.3|34967.9|34817.9|34975.4|34825.4|34965.1|34815.1|11
1623245840000|2021-06-09 13:37:20|34967.8|34817.8|34953.3|34803.3|34967.8|34817.8|34947.9|34797.9|19
1623245850000|2021-06-09 13:37:30|34939.6|34789.6|34936.4|34786.4|34941.6|34791.6|34926.2|34776.2|27
1623245860000|2021-06-09 13:37:40|34942.2|34792.2|34932.2|34782.2|34942.2|34792.2|34929.5|34779.5|27
1623245870000|2021-06-09 13:37:50|34932.3|34782.3|34935.3|34785.3|34939.2|34789.2|34929.7|34779.7|21
1623245880000|2021-06-09 13:38:00|34937.3|34787.3|34944.5|34794.5|34944.5|34794.5|34936|34786|14
1623245890000|2021-06-09 13:38:10|34945|34795|34924|34774|34945|34795|34921.4|34771.4|24
1623245900000|2021-06-09 13:38:20|34923.9|34773.9|34923.4|34773.4|34926.3|34776.3|34908.3|34758.3|26
1623245910000|2021-06-09 13:38:30|34924.3|34774.3|34925.7|34775.7|34926.7|34776.7|34921.9|34771.9|25
1623245920000|2021-06-09 13:38:40|34925.3|34775.3|34917.1|34767.1|34926.2|34776.2|34916.7|34766.7|25
1623245930000|2021-06-09 13:38:50|34917.2|34767.2|34897.4|34747.4|34917.2|34767.2|34895.3|34745.3|26
1623245940000|2021-06-09 13:39:00|34897.5|34747.5|34892.8|34742.8|34898.1|34748.1|34890.6|34740.6|27
1623245950000|2021-06-09 13:39:10|34893.4|34743.4|34907.6|34757.6|34908.1|34758.1|34892.1|34742.1|28
1623245960000|2021-06-09 13:39:20|34906.5|34756.5|34924.4|34774.4|34924.4|34774.4|34901.7|34751.7|25
1623245970000|2021-06-09 13:39:30|34927.4|34777.4|34926.3|34776.3|34940.2|34790.2|34920.9|34770.9|24
1623245980000|2021-06-09 13:39:40|34926.7|34776.7|34925.2|34775.2|34927|34777|34922.4|34772.4|25
1623245990000|2021-06-09 13:39:50|34924.6|34774.6|34916.9|34766.9|34925.6|34775.6|34913.3|34763.3|21
1623246000000|2021-06-09 13:40:00|34915.6|34765.6|34927.2|34777.2|34927.2|34777.2|34915.5|34765.5|21
1623246010000|2021-06-09 13:40:10|34927.4|34777.4|34926.1|34776.1|34935.2|34785.2|34926.1|34776.1|20
1623246020000|2021-06-09 13:40:20|34926|34776|34935|34785|34937.1|34787.1|34920.3|34770.3|26
1623246030000|2021-06-09 13:40:30|34943.9|34793.9|34937.8|34787.8|34948.1|34798.1|34934|34784|25
1623246040000|2021-06-09 13:40:40|34937.3|34787.3|34940.1|34790.1|34943.2|34793.2|34937.1|34787.1|25
1623246050000|2021-06-09 13:40:50|34939.5|34789.5|34952.3|34802.3|34954.1|34804.1|34938.1|34788.1|22
1623246060000|2021-06-09 13:41:00|34952|34802|34957.7|34807.7|34976|34826|34952|34802|24
1623246070000|2021-06-09 13:41:10|34955.3|34805.3|34956.7|34806.7|34957.6|34807.6|34953|34803|23
1623246080000|2021-06-09 13:41:20|34956.1|34806.1|34940.2|34790.2|34956.5|34806.5|34939.9|34789.9|26
1623246090000|2021-06-09 13:41:30|34941.1|34791.1|34959.9|34809.9|34959.9|34809.9|34940.2|34790.2|26
1623246100000|2021-06-09 13:41:40|34965.9|34815.9|34982.2|34832.2|34983|34833|34965.9|34815.9|24
1623246110000|2021-06-09 13:41:50|34982.1|34832.1|34977.9|34827.9|34987.3|34837.3|34974|34824|26
1623246120000|2021-06-09 13:42:00|34978.7|34828.7|34971.8|34821.8|34979.3|34829.3|34969.9|34819.9|26
1623246130000|2021-06-09 13:42:10|34971.4|34821.4|34984.2|34834.2|34984.2|34834.2|34970|34820|24
1623246140000|2021-06-09 13:42:20|34984.1|34834.1|34988.9|34838.9|34992.5|34842.5|34983.2|34833.2|23
1623246150000|2021-06-09 13:42:30|34987.5|34837.5|34985.4|34835.4|34989|34839|34978.3|34828.3|20
1623246160000|2021-06-09 13:42:40|34985.8|34835.8|34991.8|34841.8|34993.7|34843.7|34985.8|34835.8|16
1623246170000|2021-06-09 13:42:50|34992.2|34842.2|34985.8|34835.8|35008.4|34858.4|34985.8|34835.8|19
1623246180000|2021-06-09 13:43:00|34985.3|34835.3|35008.4|34858.4|35008.4|34858.4|34985.3|34835.3|27
1623246190000|2021-06-09 13:43:10|35010.4|34860.4|35016.1|34866.1|35018.3|34868.3|35004|34854|28
1623246200000|2021-06-09 13:43:20|35015.7|34865.7|34998.6|34848.6|35019|34869|34998.6|34848.6|23
1623246210000|2021-06-09 13:43:30|34998.5|34848.5|35006|34856|35006|34856|34998.2|34848.2|17
1623246220000|2021-06-09 13:43:40|35006.4|34856.4|35007.2|34857.2|35011.4|34861.4|35004.5|34854.5|15
1623246230000|2021-06-09 13:43:50|35004.1|34854.1|35002.2|34852.2|35008.5|34858.5|35002.2|34852.2|18
1623246240000|2021-06-09 13:44:00|35001.2|34851.2|34994|34844|35009.1|34859.1|34994|34844|21
1623246250000|2021-06-09 13:44:10|34991.3|34841.3|34974.2|34824.2|34993|34843|34974.2|34824.2|24
1623246260000|2021-06-09 13:44:20|34974|34824|34978.3|34828.3|34979.3|34829.3|34972.5|34822.5|26
1623246270000|2021-06-09 13:44:30|34977.7|34827.7|34964|34814|34977.7|34827.7|34957.6|34807.6|23
1623246280000|2021-06-09 13:44:40|34963.7|34813.7|34957.2|34807.2|34964.9|34814.9|34955|34805|25
1623246290000|2021-06-09 13:44:50|34958.2|34808.2|34967.2|34817.2|34973.8|34823.8|34956.6|34806.6|27
1623246300000|2021-06-09 13:45:00|34966.9|34816.9|34974.5|34824.5|34976.4|34826.4|34965.1|34815.1|25
1623246310000|2021-06-09 13:45:10|34971.5|34821.5|35017.1|34867.1|35021.5|34871.5|34971.5|34821.5|29
1623246320000|2021-06-09 13:45:20|35014.2|34864.2|35007.2|34857.2|35020.7|34870.7|34999.8|34849.8|28
1623246330000|2021-06-09 13:45:30|35007.3|34857.3|35003|34853|35012.4|34862.4|35003|34853|21
1623246340000|2021-06-09 13:45:40|35004.8|34854.8|35006.2|34856.2|35010.2|34860.2|34999.4|34849.4|24
1623246350000|2021-06-09 13:45:50|35010.3|34860.3|35013.7|34863.7|35016.7|34866.7|35008.2|34858.2|18
1623246360000|2021-06-09 13:46:00|35015.7|34865.7|35027.5|34877.5|35032.4|34882.4|35015.7|34865.7|24
1623246370000|2021-06-09 13:46:10|35027.7|34877.7|35026.9|34876.9|35028.1|34878.1|35024.3|34874.3|22
1623246380000|2021-06-09 13:46:20|35028|34878|35006.5|34856.5|35028|34878|35000.5|34850.5|24
1623246390000|2021-06-09 13:46:30|35005.6|34855.6|35019.8|34869.8|35019.8|34869.8|35005.3|34855.3|27
1623246400000|2021-06-09 13:46:40|35019.3|34869.3|35018.4|34868.4|35022.1|34872.1|35003.1|34853.1|26
1623246410000|2021-06-09 13:46:50|35021.5|34871.5|35023.6|34873.6|35031.1|34881.1|35019|34869|23
1623246420000|2021-06-09 13:47:00|35023.8|34873.8|35030.9|34880.9|35035.7|34885.7|35013.2|34863.2|23
1623246430000|2021-06-09 13:47:10|35031.1|34881.1|35028|34878|35031.1|34881.1|35027|34877|15
1623246440000|2021-06-09 13:47:20|35028.3|34878.3|35026.3|34876.3|35032.2|34882.2|35026.3|34876.3|20
1623246450000|2021-06-09 13:47:30|35026.4|34876.4|35026.7|34876.7|35029.8|34879.8|35024.3|34874.3|17
1623246460000|2021-06-09 13:47:40|35026.8|34876.8|35017.8|34867.8|35027.7|34877.7|35017.8|34867.8|22
1623246470000|2021-06-09 13:47:50|35018.8|34868.8|35028.4|34878.4|35028.4|34878.4|35017.6|34867.6|18
1623246480000|2021-06-09 13:48:00|35028.5|34878.5|35021.2|34871.2|35029|34879|35021.2|34871.2|18
1623246490000|2021-06-09 13:48:10|35020.5|34870.5|35029.6|34879.6|35029.6|34879.6|35015.7|34865.7|21
1623246500000|2021-06-09 13:48:20|35029.8|34879.8|35030|34880|35036|34886|35029.8|34879.8|11
1623246510000|2021-06-09 13:48:30|35029.9|34879.9|35020.6|34870.6|35030.7|34880.7|35020.6|34870.6|18
1623246520000|2021-06-09 13:48:40|35019.8|34869.8|35027.1|34877.1|35027.1|34877.1|35018.7|34868.7|21
1623246530000|2021-06-09 13:48:50|35027.6|34877.6|35024.9|34874.9|35029.4|34879.4|35024.1|34874.1|12
1623246540000|2021-06-09 13:49:00|35024.8|34874.8|35012.3|34862.3|35024.8|34874.8|35009.4|34859.4|17
1623246550000|2021-06-09 13:49:10|35012|34862|35010.1|34860.1|35018.1|34868.1|35010.1|34860.1|19
1623246560000|2021-06-09 13:49:20|35008.2|34858.2|34996|34846|35008.2|34858.2|34995.2|34845.2|26
1623246570000|2021-06-09 13:49:30|34996.1|34846.1|34996.7|34846.7|34996.9|34846.9|34994.1|34844.1|16
1623246580000|2021-06-09 13:49:40|34997|34847|34996.6|34846.6|34999.8|34849.8|34996.6|34846.6|13
1623246590000|2021-06-09 13:49:50|34995.6|34845.6|34991.6|34841.6|34996.6|34846.6|34991.6|34841.6|13
1623246600000|2021-06-09 13:50:00|34991.5|34841.5|34974.7|34824.7|34998.7|34848.7|34974.1|34824.1|21
1623246610000|2021-06-09 13:50:10|34975.1|34825.1|34957.9|34807.9|34975.1|34825.1|34948.6|34798.6|25
1623246620000|2021-06-09 13:50:20|34957.7|34807.7|34928.5|34778.5|34957.7|34807.7|34915.3|34765.3|25
1623246630000|2021-06-09 13:50:30|34925.9|34775.9|34928.7|34778.7|34930.8|34780.8|34919.6|34769.6|24
1623246640000|2021-06-09 13:50:40|34929.8|34779.8|34924|34774|34938.8|34788.8|34921.7|34771.7|24
1623246650000|2021-06-09 13:50:50|34926|34776|34929.1|34779.1|34932.9|34782.9|34926|34776|18
1623246660000|2021-06-09 13:51:00|34929.9|34779.9|34938.5|34788.5|34939|34789|34927.9|34777.9|25
1623246670000|2021-06-09 13:51:10|34938.3|34788.3|34953.6|34803.6|34953.6|34803.6|34935.1|34785.1|23
1623246680000|2021-06-09 13:51:20|34954.6|34804.6|34962.4|34812.4|34963.5|34813.5|34954.6|34804.6|14
1623246690000|2021-06-09 13:51:30|34962.5|34812.5|34980.7|34830.7|34981.6|34831.6|34962|34812|24
1623246700000|2021-06-09 13:51:40|34980.6|34830.6|34983.9|34833.9|34990.9|34840.9|34977.4|34827.4|24
1623246710000|2021-06-09 13:51:50|34984.1|34834.1|34983.1|34833.1|34987.6|34837.6|34982.2|34832.2|23
1623246720000|2021-06-09 13:52:00|34983.6|34833.6|34993.5|34843.5|34994.3|34844.3|34983.6|34833.6|15
1623246730000|2021-06-09 13:52:10|34993.6|34843.6|35001.8|34851.8|35001.8|34851.8|34993|34843|22
1623246740000|2021-06-09 13:52:20|35004.8|34854.8|35003.7|34853.7|35005.8|34855.8|35001.7|34851.7|19
1623246750000|2021-06-09 13:52:30|35001.1|34851.1|35000.2|34850.2|35001.9|34851.9|34996.9|34846.9|19
1623246760000|2021-06-09 13:52:40|35001.1|34851.1|35000.6|34850.6|35003.8|34853.8|34994.8|34844.8|23
1623246770000|2021-06-09 13:52:50|34999.9|34849.9|34996.9|34846.9|35001.7|34851.7|34993.9|34843.9|19
1623246780000|2021-06-09 13:53:00|34994|34844|34999.7|34849.7|35002.8|34852.8|34993.9|34843.9|21
1623246790000|2021-06-09 13:53:10|34999.6|34849.6|34999.5|34849.5|34999.8|34849.8|34995.6|34845.6|13
1623246800000|2021-06-09 13:53:20|34999.4|34849.4|34994.4|34844.4|34999.4|34849.4|34989.7|34839.7|13
1623246810000|2021-06-09 13:53:30|34996.7|34846.7|35007.4|34857.4|35010.3|34860.3|34996.7|34846.7|17
1623246820000|2021-06-09 13:53:40|35002.4|34852.4|34993.3|34843.3|35002.4|34852.4|34992.3|34842.3|22
1623246830000|2021-06-09 13:53:50|34993.5|34843.5|34995.6|34845.6|34997.4|34847.4|34991.1|34841.1|17
1623246840000|2021-06-09 13:54:00|34993.1|34843.1|34979.4|34829.4|34995.6|34845.6|34978.8|34828.8|22
1623246850000|2021-06-09 13:54:10|34983.5|34833.5|35003.2|34853.2|35003.2|34853.2|34981.7|34831.7|25
1623246860000|2021-06-09 13:54:20|35001.4|34851.4|35003.9|34853.9|35006.9|34856.9|35000.8|34850.8|13
1623246870000|2021-06-09 13:54:30|35002.6|34852.6|35004.4|34854.4|35004.4|34854.4|35000|34850|14
1623246880000|2021-06-09 13:54:40|35003|34853|35009.3|34859.3|35011.4|34861.4|35003|34853|24
1623246890000|2021-06-09 13:54:50|35006.5|34856.5|34997.9|34847.9|35008|34858|34997.9|34847.9|29
1623246900000|2021-06-09 13:55:00|34997.6|34847.6|35016.9|34866.9|35017.1|34867.1|34997.6|34847.6|29
1623246910000|2021-06-09 13:55:10|35020.3|34870.3|35000.6|34850.6|35021.8|34871.8|34999.8|34849.8|33
1623246920000|2021-06-09 13:55:20|34994.5|34844.5|35000.4|34850.4|35003.2|34853.2|34994.5|34844.5|27
1623246930000|2021-06-09 13:55:30|35001.9|34851.9|34997.2|34847.2|35005.3|34855.3|34997.2|34847.2|26
1623246940000|2021-06-09 13:55:40|34998.4|34848.4|35002.3|34852.3|35004.1|34854.1|34997|34847|29
1623246950000|2021-06-09 13:55:50|35002.5|34852.5|34988.5|34838.5|35002.8|34852.8|34988|34838|28
1623246960000|2021-06-09 13:56:00|34989.9|34839.9|34996.6|34846.6|34999.7|34849.7|34989|34839|29
1623246970000|2021-06-09 13:56:10|34996.9|34846.9|35004.6|34854.6|35004.7|34854.7|34996|34846|16
1623246980000|2021-06-09 13:56:20|35003.5|34853.5|35007.4|34857.4|35009.1|34859.1|35003.5|34853.5|19
1623246990000|2021-06-09 13:56:30|35006.5|34856.5|35002.4|34852.4|35010.7|34860.7|35000.2|34850.2|25
1623247000000|2021-06-09 13:56:40|35001.6|34851.6|35016.9|34866.9|35022.7|34872.7|35001.6|34851.6|22
1623247010000|2021-06-09 13:56:50|35014.5|34864.5|35018|34868|35018|34868|35009.4|34859.4|31
1623247020000|2021-06-09 13:57:00|35018.1|34868.1|35002.7|34852.7|35019.2|34869.2|35000|34850|31
1623247030000|2021-06-09 13:57:10|35000.9|34850.9|34992.9|34842.9|35002.2|34852.2|34992.7|34842.7|30
1623247040000|2021-06-09 13:57:20|34991.1|34841.1|34992.7|34842.7|34993.4|34843.4|34987.7|34837.7|14
1623247050000|2021-06-09 13:57:30|34992.5|34842.5|34993.5|34843.5|34997.5|34847.5|34990|34840|20
1623247060000|2021-06-09 13:57:40|34990.3|34840.3|34979.7|34829.7|34990.4|34840.4|34972.7|34822.7|33
1623247070000|2021-06-09 13:57:50|34977.6|34827.6|34983.2|34833.2|34988.4|34838.4|34976.6|34826.6|31
1623247080000|2021-06-09 13:58:00|34983.7|34833.7|34976.8|34826.8|34983.8|34833.8|34976.8|34826.8|26
1623247090000|2021-06-09 13:58:10|34977.7|34827.7|34977.6|34827.6|34979.4|34829.4|34977.6|34827.6|17
1623247100000|2021-06-09 13:58:20|34976.5|34826.5|34978.4|34828.4|34982.8|34832.8|34976.5|34826.5|29
1623247110000|2021-06-09 13:58:30|34978.3|34828.3|34944.8|34794.8|34978.3|34828.3|34944.8|34794.8|26
1623247120000|2021-06-09 13:58:40|34943.8|34793.8|34972.3|34822.3|34972.7|34822.7|34940.5|34790.5|34
1623247130000|2021-06-09 13:58:50|34971.3|34821.3|34982.1|34832.1|34986.6|34836.6|34964.9|34814.9|33
1623247140000|2021-06-09 13:59:00|34979.6|34829.6|35028.7|34878.7|35028.7|34878.7|34967.5|34817.5|35
1623247150000|2021-06-09 13:59:10|35028.6|34878.6|35058.7|34908.7|35069.3|34919.3|35018.6|34868.6|36
1623247160000|2021-06-09 13:59:20|35060|34910|35105.5|34955.5|35109.7|34959.7|35053|34903|37
1623247170000|2021-06-09 13:59:30|35105.3|34955.3|35093.4|34943.4|35116.6|34966.6|35090.5|34940.5|34
1623247180000|2021-06-09 13:59:40|35090.8|34940.8|35098.7|34948.7|35098.7|34948.7|35080.7|34930.7|38
1623247190000|2021-06-09 13:59:50|35095.9|34945.9|35146.3|34996.3|35147.1|34997.1|35094.5|34944.5|39
1623247200000|2021-06-09 14:00:00|35153.1|35003.1|35160.5|35010.5|35173.2|35023.2|35152.6|35002.6|30
1623247210000|2021-06-09 14:00:10|35160.9|35010.9|35113.6|34963.6|35163.5|35013.5|35113.6|34963.6|39
1623247220000|2021-06-09 14:00:20|35115.6|34965.6|35116.1|34966.1|35127.4|34977.4|35110.6|34960.6|35
1623247230000|2021-06-09 14:00:30|35116.6|34966.6|35114.4|34964.4|35119.9|34969.9|35114.4|34964.4|31
1623247240000|2021-06-09 14:00:40|35115.4|34965.4|35108|34958|35118.1|34968.1|35105.2|34955.2|33
1623247250000|2021-06-09 14:00:50|35106.5|34956.5|35093.3|34943.3|35106.5|34956.5|35091.7|34941.7|35
1623247260000|2021-06-09 14:01:00|35093.2|34943.2|35083.3|34933.3|35094.8|34944.8|35083.3|34933.3|31
1623247270000|2021-06-09 14:01:10|35084|34934|35071.2|34921.2|35085.7|34935.7|35071.2|34921.2|39
1623247280000|2021-06-09 14:01:20|35072.8|34922.8|35078.6|34928.6|35079.8|34929.8|35068.5|34918.5|33
1623247290000|2021-06-09 14:01:30|35078.4|34928.4|35089.1|34939.1|35092.8|34942.8|35078.3|34928.3|34
1623247300000|2021-06-09 14:01:40|35090.8|34940.8|35117.6|34967.6|35117.6|34967.6|35086.1|34936.1|29
1623247310000|2021-06-09 14:01:50|35120.8|34970.8|35168|35018|35171.7|35021.7|35114.2|34964.2|37
1623247320000|2021-06-09 14:02:00|35163.4|35013.4|35167.8|35017.8|35172|35022|35161.7|35011.7|25
1623247330000|2021-06-09 14:02:10|35167.9|35017.9|35156|35006|35168.5|35018.5|35151.3|35001.3|31
1623247340000|2021-06-09 14:02:20|35160|35010|35183.3|35033.3|35189.4|35039.4|35156.3|35006.3|36
1623247350000|2021-06-09 14:02:30|35181.5|35031.5|35200.4|35050.4|35213.6|35063.6|35178.8|35028.8|31
1623247360000|2021-06-09 14:02:40|35203.5|35053.5|35187.6|35037.6|35203.5|35053.5|35187|35037|30
1623247370000|2021-06-09 14:02:50|35187.5|35037.5|35179.7|35029.7|35189.4|35039.4|35174.4|35024.4|27
1623247380000|2021-06-09 14:03:00|35180|35030|35168.7|35018.7|35180|35030|35166.4|35016.4|35
1623247390000|2021-06-09 14:03:10|35168.3|35018.3|35190.1|35040.1|35190.1|35040.1|35157.5|35007.5|36
1623247400000|2021-06-09 14:03:20|35191|35041|35184.4|35034.4|35192.6|35042.6|35182.1|35032.1|35
1623247410000|2021-06-09 14:03:30|35187.9|35037.9|35196.6|35046.6|35202.3|35052.3|35183.2|35033.2|32
1623247420000|2021-06-09 14:03:40|35196.8|35046.8|35195|35045|35203|35053|35192.1|35042.1|28
1623247430000|2021-06-09 14:03:50|35196.1|35046.1|35186.9|35036.9|35214.8|35064.8|35186.9|35036.9|33
1623247440000|2021-06-09 14:04:00|35187.5|35037.5|35197.1|35047.1|35205.6|35055.6|35187.5|35037.5|23
1623247450000|2021-06-09 14:04:10|35194.3|35044.3|35203.6|35053.6|35210.5|35060.5|35194|35044|26
1623247460000|2021-06-09 14:04:20|35205.4|35055.4|35209.5|35059.5|35214.9|35064.9|35205.4|35055.4|27
1623247470000|2021-06-09 14:04:30|35208.3|35058.3|35209.6|35059.6|35212.6|35062.6|35202.9|35052.9|28
1623247480000|2021-06-09 14:04:40|35209.1|35059.1|35223.6|35073.6|35225.7|35075.7|35208.3|35058.3|30
1623247490000|2021-06-09 14:04:50|35226.3|35076.3|35228.8|35078.8|35228.8|35078.8|35218.8|35068.8|26
1623247500000|2021-06-09 14:05:00|35228.7|35078.7|35247.3|35097.3|35250.1|35100.1|35226.8|35076.8|29
1623247510000|2021-06-09 14:05:10|35248.9|35098.9|35287.4|35137.4|35288.9|35138.9|35248.9|35098.9|37
1623247520000|2021-06-09 14:05:20|35286.4|35136.4|35297.9|35147.9|35304.6|35154.6|35271.7|35121.7|36
1623247530000|2021-06-09 14:05:30|35300.5|35150.5|35293.2|35143.2|35307.6|35157.6|35292|35142|33
1623247540000|2021-06-09 14:05:40|35298.8|35148.8|35311|35161|35314.4|35164.4|35298.5|35148.5|19
1623247550000|2021-06-09 14:05:50|35312.5|35162.5|35308.8|35158.8|35315.4|35165.4|35308.5|35158.5|20
1623247560000|2021-06-09 14:06:00|35311.4|35161.4|35314.4|35164.4|35318.5|35168.5|35311.1|35161.1|22
1623247570000|2021-06-09 14:06:10|35314.7|35164.7|35320.5|35170.5|35320.5|35170.5|35313.7|35163.7|16
1623247580000|2021-06-09 14:06:20|35318.6|35168.6|35322.9|35172.9|35328.5|35178.5|35311|35161|28
1623247590000|2021-06-09 14:06:30|35323|35173|35328.4|35178.4|35328.4|35178.4|35321.5|35171.5|19
1623247600000|2021-06-09 14:06:40|35327.7|35177.7|35321.5|35171.5|35334.6|35184.6|35320.7|35170.7|34
1623247610000|2021-06-09 14:06:50|35321.8|35171.8|35333|35183|35333|35183|35320.2|35170.2|28
1623247620000|2021-06-09 14:07:00|35335.3|35185.3|35325.9|35175.9|35335.7|35185.7|35323.3|35173.3|21
1623247630000|2021-06-09 14:07:10|35325.4|35175.4|35330|35180|35344.6|35194.6|35323.9|35173.9|25
1623247640000|2021-06-09 14:07:20|35329.1|35179.1|35366.3|35216.3|35366.7|35216.7|35329.1|35179.1|24
1623247650000|2021-06-09 14:07:30|35364.8|35214.8|35374.9|35224.9|35378|35228|35364|35214|20
1623247660000|2021-06-09 14:07:40|35375.9|35225.9|35421.6|35271.6|35421.6|35271.6|35373.5|35223.5|31
1623247670000|2021-06-09 14:07:50|35424|35274|35413|35263|35435.7|35285.7|35408.8|35258.8|35
1623247680000|2021-06-09 14:08:00|35418.9|35268.9|35397.9|35247.9|35419|35269|35395.7|35245.7|31
1623247690000|2021-06-09 14:08:10|35398.2|35248.2|35372.8|35222.8|35398.9|35248.9|35372.8|35222.8|33
1623247700000|2021-06-09 14:08:20|35372.2|35222.2|35379.9|35229.9|35382.3|35232.3|35362.2|35212.2|33
1623247710000|2021-06-09 14:08:30|35380.2|35230.2|35415.9|35265.9|35415.9|35265.9|35379.4|35229.4|36
1623247720000|2021-06-09 14:08:40|35415.3|35265.3|35416.4|35266.4|35422|35272|35401.6|35251.6|34
1623247730000|2021-06-09 14:08:50|35421.1|35271.1|35433.1|35283.1|35435.6|35285.6|35419.7|35269.7|32
1623247740000|2021-06-09 14:09:00|35437.1|35287.1|35431.8|35281.8|35438.9|35288.9|35425.7|35275.7|36
1623247750000|2021-06-09 14:09:10|35429.9|35279.9|35414.5|35264.5|35432.9|35282.9|35405.1|35255.1|26
1623247760000|2021-06-09 14:09:20|35411.2|35261.2|35407.4|35257.4|35427.6|35277.6|35405.7|35255.7|32
1623247770000|2021-06-09 14:09:30|35396.2|35246.2|35388.1|35238.1|35405|35255|35386.5|35236.5|33
1623247780000|2021-06-09 14:09:40|35387.8|35237.8|35390.9|35240.9|35395.8|35245.8|35383.3|35233.3|36
1623247790000|2021-06-09 14:09:50|35389.3|35239.3|35423.4|35273.4|35428.3|35278.3|35389.3|35239.3|29
1623247800000|2021-06-09 14:10:00|35421.8|35271.8|35392.4|35242.4|35423.8|35273.8|35392.2|35242.2|32
1623247810000|2021-06-09 14:10:10|35394|35244|35388|35238|35397.8|35247.8|35384.9|35234.9|28
1623247820000|2021-06-09 14:10:20|35387.5|35237.5|35387.1|35237.1|35407.4|35257.4|35385.2|35235.2|32
1623247830000|2021-06-09 14:10:30|35394.6|35244.6|35398|35248|35398.9|35248.9|35392.2|35242.2|27
1623247840000|2021-06-09 14:10:40|35396.1|35246.1|35372.4|35222.4|35396.2|35246.2|35370.5|35220.5|30
1623247850000|2021-06-09 14:10:50|35371.5|35221.5|35376.9|35226.9|35378.7|35228.7|35371.5|35221.5|16
1623247860000|2021-06-09 14:11:00|35377.8|35227.8|35362.2|35212.2|35377.8|35227.8|35350|35200|33
1623247870000|2021-06-09 14:11:10|35356.6|35206.6|35342.9|35192.9|35362.8|35212.8|35342.9|35192.9|32
1623247880000|2021-06-09 14:11:20|35342.5|35192.5|35329.6|35179.6|35345|35195|35324.2|35174.2|33
1623247890000|2021-06-09 14:11:30|35328.9|35178.9|35334.3|35184.3|35334.7|35184.7|35321.4|35171.4|33
1623247900000|2021-06-09 14:11:40|35332.3|35182.3|35325.5|35175.5|35333.4|35183.4|35325|35175|24
1623247910000|2021-06-09 14:11:50|35322.6|35172.6|35325.1|35175.1|35326.8|35176.8|35322.6|35172.6|28
1623247920000|2021-06-09 14:12:00|35325.3|35175.3|35327.8|35177.8|35332|35182|35318.7|35168.7|29
1623247930000|2021-06-09 14:12:10|35328.4|35178.4|35343.3|35193.3|35343.3|35193.3|35322.4|35172.4|31
1623247940000|2021-06-09 14:12:20|35338.1|35188.1|35337.7|35187.7|35349.2|35199.2|35335.5|35185.5|34
1623247950000|2021-06-09 14:12:30|35337.8|35187.8|35337|35187|35342|35192|35337|35187|23
1623247960000|2021-06-09 14:12:40|35337.2|35187.2|35325.4|35175.4|35337.6|35187.6|35325.1|35175.1|27
1623247970000|2021-06-09 14:12:50|35325.3|35175.3|35317.6|35167.6|35325.3|35175.3|35317.4|35167.4|24
1623247980000|2021-06-09 14:13:00|35323|35173|35324.8|35174.8|35339.3|35189.3|35316.3|35166.3|26
1623247990000|2021-06-09 14:13:10|35320.5|35170.5|35348.4|35198.4|35350.5|35200.5|35315.1|35165.1|34
1623248000000|2021-06-09 14:13:20|35349.8|35199.8|35352.1|35202.1|35352.1|35202.1|35345.4|35195.4|19
1623248010000|2021-06-09 14:13:30|35349.3|35199.3|35351.1|35201.1|35351.4|35201.4|35347|35197|17
1623248020000|2021-06-09 14:13:40|35353.2|35203.2|35340.1|35190.1|35353.8|35203.8|35335.6|35185.6|23
1623248030000|2021-06-09 14:13:50|35346.7|35196.7|35336|35186|35354.2|35204.2|35335.3|35185.3|33
1623248040000|2021-06-09 14:14:00|35331.7|35181.7|35328.8|35178.8|35341.2|35191.2|35328.8|35178.8|27
1623248050000|2021-06-09 14:14:10|35325.9|35175.9|35317.1|35167.1|35327.7|35177.7|35314.8|35164.8|23
1623248060000|2021-06-09 14:14:20|35316.2|35166.2|35305.9|35155.9|35316.2|35166.2|35300.3|35150.3|33
1623248070000|2021-06-09 14:14:30|35302.9|35152.9|35289.1|35139.1|35306.5|35156.5|35287.9|35137.9|36
1623248080000|2021-06-09 14:14:40|35279.4|35129.4|35289.4|35139.4|35293.6|35143.6|35266.7|35116.7|38
1623248090000|2021-06-09 14:14:50|35287|35137|35280.3|35130.3|35288.9|35138.9|35280.3|35130.3|31
1623248100000|2021-06-09 14:15:00|35280.2|35130.2|35283.2|35133.2|35283.4|35133.4|35280.1|35130.1|26
1623248110000|2021-06-09 14:15:10|35282.6|35132.6|35272|35122|35284.9|35134.9|35270.2|35120.2|30
1623248120000|2021-06-09 14:15:20|35273.1|35123.1|35262.2|35112.2|35274.9|35124.9|35252.6|35102.6|28
1623248130000|2021-06-09 14:15:30|35261.9|35111.9|35265.9|35115.9|35268.1|35118.1|35252.1|35102.1|27
1623248140000|2021-06-09 14:15:40|35262.4|35112.4|35266.1|35116.1|35267.3|35117.3|35262.4|35112.4|13
1623248150000|2021-06-09 14:15:50|35265.2|35115.2|35256.8|35106.8|35265.2|35115.2|35256.2|35106.2|14
1623248160000|2021-06-09 14:16:00|35256.7|35106.7|35250.7|35100.7|35257.9|35107.9|35250.3|35100.3|27
1623248170000|2021-06-09 14:16:10|35251.7|35101.7|35227.5|35077.5|35251.7|35101.7|35227.5|35077.5|33
1623248180000|2021-06-09 14:16:20|35226.6|35076.6|35212.5|35062.5|35228.3|35078.3|35212.5|35062.5|36
1623248190000|2021-06-09 14:16:30|35211.1|35061.1|35218.9|35068.9|35221.4|35071.4|35211.1|35061.1|22
1623248200000|2021-06-09 14:16:40|35218.7|35068.7|35212.3|35062.3|35218.8|35068.8|35210.9|35060.9|34
1623248210000|2021-06-09 14:16:50|35211.9|35061.9|35195.3|35045.3|35211.9|35061.9|35193.7|35043.7|26
1623248220000|2021-06-09 14:17:00|35190.8|35040.8|35181.6|35031.6|35192.8|35042.8|35179.2|35029.2|28
1623248230000|2021-06-09 14:17:10|35180.2|35030.2|35206.3|35056.3|35206.3|35056.3|35177.1|35027.1|30
1623248240000|2021-06-09 14:17:20|35206.6|35056.6|35207.1|35057.1|35210.3|35060.3|35204.9|35054.9|13
1623248250000|2021-06-09 14:17:30|35206.3|35056.3|35196.1|35046.1|35207.4|35057.4|35194.1|35044.1|24
1623248260000|2021-06-09 14:17:40|35194.8|35044.8|35189.2|35039.2|35197.2|35047.2|35188.6|35038.6|25
1623248270000|2021-06-09 14:17:50|35189|35039|35187.6|35037.6|35189.2|35039.2|35184.8|35034.8|18
1623248280000|2021-06-09 14:18:00|35187.4|35037.4|35185.6|35035.6|35189.1|35039.1|35185.3|35035.3|20
1623248290000|2021-06-09 14:18:10|35186.8|35036.8|35198.4|35048.4|35198.4|35048.4|35184.3|35034.3|22
1623248300000|2021-06-09 14:18:20|35196.9|35046.9|35194.8|35044.8|35216.3|35066.3|35192.6|35042.6|27
1623248310000|2021-06-09 14:18:30|35195.2|35045.2|35196.4|35046.4|35196.8|35046.8|35195.1|35045.1|11
1623248320000|2021-06-09 14:18:40|35194|35044|35178.6|35028.6|35194|35044|35173.6|35023.6|26
1623248330000|2021-06-09 14:18:50|35180.6|35030.6|35178|35028|35181.4|35031.4|35176.8|35026.8|30
1623248340000|2021-06-09 14:19:00|35177.6|35027.6|35168.8|35018.8|35183.8|35033.8|35166.9|35016.9|32
1623248350000|2021-06-09 14:19:10|35169.8|35019.8|35175.3|35025.3|35177.6|35027.6|35169.8|35019.8|19
1623248360000|2021-06-09 14:19:20|35174.6|35024.6|35176.1|35026.1|35176.3|35026.3|35173.8|35023.8|15
1623248370000|2021-06-09 14:19:30|35176.4|35026.4|35177.9|35027.9|35177.9|35027.9|35175.7|35025.7|9
1623248380000|2021-06-09 14:19:40|35178.7|35028.7|35168.9|35018.9|35178.7|35028.7|35168.9|35018.9|13
1623248390000|2021-06-09 14:19:50|35170.4|35020.4|35172.5|35022.5|35172.5|35022.5|35168.9|35018.9|10
1623248400000|2021-06-09 14:20:00|35174.4|35024.4|35193.8|35043.8|35193.8|35043.8|35174.4|35024.4|17
1623248410000|2021-06-09 14:20:10|35193.6|35043.6|35215.4|35065.4|35224.5|35074.5|35184.6|35034.6|33
1623248420000|2021-06-09 14:20:20|35216.9|35066.9|35230.8|35080.8|35249.9|35099.9|35214.5|35064.5|38
1623248430000|2021-06-09 14:20:30|35229.4|35079.4|35228.2|35078.2|35235.4|35085.4|35219.3|35069.3|28
1623248440000|2021-06-09 14:20:40|35227.7|35077.7|35223.7|35073.7|35228.7|35078.7|35223.7|35073.7|25
1623248450000|2021-06-09 14:20:50|35223.4|35073.4|35205.8|35055.8|35223.4|35073.4|35200.7|35050.7|28
1623248460000|2021-06-09 14:21:00|35206.5|35056.5|35203.4|35053.4|35207.9|35057.9|35201.5|35051.5|22
1623248470000|2021-06-09 14:21:10|35203|35053|35183.7|35033.7|35203|35053|35180.1|35030.1|22
1623248480000|2021-06-09 14:21:20|35185.2|35035.2|35181|35031|35186.1|35036.1|35181|35031|32
1623248490000|2021-06-09 14:21:30|35181.2|35031.2|35172.8|35022.8|35181.2|35031.2|35170.7|35020.7|31
1623248500000|2021-06-09 14:21:40|35172.9|35022.9|35170.5|35020.5|35173.3|35023.3|35169.7|35019.7|30
1623248510000|2021-06-09 14:21:50|35169.2|35019.2|35173.3|35023.3|35173.3|35023.3|35169.1|35019.1|9
1623248520000|2021-06-09 14:22:00|35172.3|35022.3|35170.4|35020.4|35177.3|35027.3|35170.2|35020.2|16
1623248530000|2021-06-09 14:22:10|35168.2|35018.2|35167.5|35017.5|35169.1|35019.1|35163.8|35013.8|31
1623248540000|2021-06-09 14:22:20|35167.2|35017.2|35164.6|35014.6|35167.5|35017.5|35161.8|35011.8|28
1623248550000|2021-06-09 14:22:30|35165.5|35015.5|35161.4|35011.4|35165.5|35015.5|35160.3|35010.3|12
1623248560000|2021-06-09 14:22:40|35163.9|35013.9|35169.3|35019.3|35170.7|35020.7|35163.9|35013.9|22
1623248570000|2021-06-09 14:22:50|35168.2|35018.2|35170.2|35020.2|35170.3|35020.3|35168.2|35018.2|7
1623248580000|2021-06-09 14:23:00|35169.7|35019.7|35174.9|35024.9|35180.2|35030.2|35168.7|35018.7|19
1623248590000|2021-06-09 14:23:10|35177.6|35027.6|35180.2|35030.2|35180.9|35030.9|35175.2|35025.2|16
1623248600000|2021-06-09 14:23:20|35180.3|35030.3|35178.3|35028.3|35189.2|35039.2|35178.3|35028.3|23
1623248610000|2021-06-09 14:23:30|35182.4|35032.4|35159.5|35009.5|35182.4|35032.4|35146.9|34996.9|32
1623248620000|2021-06-09 14:23:40|35159.3|35009.3|35139.4|34989.4|35159.9|35009.9|35136.2|34986.2|28
1623248630000|2021-06-09 14:23:50|35145.6|34995.6|35121.1|34971.1|35145.6|34995.6|35121.1|34971.1|33
1623248640000|2021-06-09 14:24:00|35110|34960|35092.2|34942.2|35112.1|34962.1|35090.2|34940.2|34
1623248650000|2021-06-09 14:24:10|35088.6|34938.6|35091.3|34941.3|35099.7|34949.7|35085.8|34935.8|33
1623248660000|2021-06-09 14:24:20|35090.3|34940.3|35066.8|34916.8|35092.3|34942.3|35063.8|34913.8|36
1623248670000|2021-06-09 14:24:30|35070.7|34920.7|35050.9|34900.9|35070.7|34920.7|35045.9|34895.9|35
1623248680000|2021-06-09 14:24:40|35059.1|34909.1|35051.1|34901.1|35074.8|34924.8|35051.1|34901.1|35
1623248690000|2021-06-09 14:24:50|35051.8|34901.8|35047.6|34897.6|35055.9|34905.9|35041.7|34891.7|31
1623248700000|2021-06-09 14:25:00|35046.5|34896.5|35032.4|34882.4|35046.5|34896.5|35022.1|34872.1|36
1623248710000|2021-06-09 14:25:10|35032.7|34882.7|35027.7|34877.7|35036.2|34886.2|35023.7|34873.7|32
1623248720000|2021-06-09 14:25:20|35027.4|34877.4|35063|34913|35063|34913|35023.7|34873.7|35
1623248730000|2021-06-09 14:25:30|35060.9|34910.9|35060.2|34910.2|35060.9|34910.9|35053.1|34903.1|32
1623248740000|2021-06-09 14:25:40|35060.8|34910.8|35045.3|34895.3|35060.8|34910.8|35040.2|34890.2|23
1623248750000|2021-06-09 14:25:50|35044.3|34894.3|35021.7|34871.7|35046|34896|35018.2|34868.2|29
1623248760000|2021-06-09 14:26:00|35022.9|34872.9|35010.3|34860.3|35023.1|34873.1|35001.1|34851.1|36
1623248770000|2021-06-09 14:26:10|35011.9|34861.9|35011.9|34861.9|35021.9|34871.9|35000.6|34850.6|35
1623248780000|2021-06-09 14:26:20|35012.5|34862.5|35027.6|34877.6|35033.7|34883.7|35009.7|34859.7|24
1623248790000|2021-06-09 14:26:30|35027|34877|35037.5|34887.5|35038.2|34888.2|35019.4|34869.4|30
1623248800000|2021-06-09 14:26:40|35036.5|34886.5|35005.7|34855.7|35040.1|34890.1|35005.7|34855.7|33
1623248810000|2021-06-09 14:26:50|35006.5|34856.5|35019|34869|35040.8|34890.8|35006.5|34856.5|34
1623248820000|2021-06-09 14:27:00|35011.3|34861.3|35014.2|34864.2|35021.2|34871.2|35011.3|34861.3|38
1623248830000|2021-06-09 14:27:10|35013.6|34863.6|35012.6|34862.6|35018|34868|35007.6|34857.6|30
1623248840000|2021-06-09 14:27:20|35012.5|34862.5|35005.8|34855.8|35015.2|34865.2|35000.6|34850.6|36
1623248850000|2021-06-09 14:27:30|35004.8|34854.8|35008.7|34858.7|35010.2|34860.2|35003.8|34853.8|20
1623248860000|2021-06-09 14:27:40|35008.4|34858.4|35006|34856|35016.9|34866.9|35005.6|34855.6|22
1623248870000|2021-06-09 14:27:50|35005.6|34855.6|34996.4|34846.4|35006.3|34856.3|34995.8|34845.8|28
1623248880000|2021-06-09 14:28:00|34998.9|34848.9|35010.9|34860.9|35014.5|34864.5|34996.4|34846.4|29
1623248890000|2021-06-09 14:28:10|35011.4|34861.4|35003.7|34853.7|35011.4|34861.4|34999.3|34849.3|30
1623248900000|2021-06-09 14:28:20|35003.9|34853.9|34995.7|34845.7|35007.4|34857.4|34992.1|34842.1|30
1623248910000|2021-06-09 14:28:30|34993.2|34843.2|34995.6|34845.6|34996.4|34846.4|34991|34841|34
1623248920000|2021-06-09 14:28:40|34989.7|34839.7|34981.1|34831.1|34990|34840|34981|34831|25
1623248930000|2021-06-09 14:28:50|34979.6|34829.6|34984.2|34834.2|34988|34838|34976.1|34826.1|31
1623248940000|2021-06-09 14:29:00|34985.1|34835.1|35020.8|34870.8|35020.8|34870.8|34983.2|34833.2|25
1623248950000|2021-06-09 14:29:10|35020|34870|35041.5|34891.5|35041.5|34891.5|35019.6|34869.6|27
1623248960000|2021-06-09 14:29:20|35041.6|34891.6|35057.1|34907.1|35059.4|34909.4|35041.4|34891.4|33
1623248970000|2021-06-09 14:29:30|35057.3|34907.3|35069.2|34919.2|35070.2|34920.2|35057.3|34907.3|35
1623248980000|2021-06-09 14:29:40|35066.1|34916.1|35059.4|34909.4|35068.6|34918.6|35057.8|34907.8|33
1623248990000|2021-06-09 14:29:50|35059.5|34909.5|35061.8|34911.8|35061.8|34911.8|35053|34903|33
1623249000000|2021-06-09 14:30:00|35060|34910|35072.4|34922.4|35075.5|34925.5|35060|34910|29
1623249010000|2021-06-09 14:30:10|35071.3|34921.3|35076.5|34926.5|35076.5|34926.5|35069.3|34919.3|27
1623249020000|2021-06-09 14:30:20|35079.3|34929.3|35068.7|34918.7|35080.9|34930.9|35068.7|34918.7|28
1623249030000|2021-06-09 14:30:30|35072.8|34922.8|35110.1|34960.1|35117.2|34967.2|35071.8|34921.8|29
1623249040000|2021-06-09 14:30:40|35109.9|34959.9|35130.5|34980.5|35130.8|34980.8|35109.9|34959.9|33
1623249050000|2021-06-09 14:30:50|35129.4|34979.4|35114.7|34964.7|35129.4|34979.4|35106.2|34956.2|26
1623249060000|2021-06-09 14:31:00|35112.9|34962.9|35138.2|34988.2|35138.2|34988.2|35112.9|34962.9|34
1623249070000|2021-06-09 14:31:10|35143.1|34993.1|35135.2|34985.2|35151|35001|35131.7|34981.7|36
1623249080000|2021-06-09 14:31:20|35131.5|34981.5|35134.3|34984.3|35135.5|34985.5|35130.3|34980.3|19
1623249090000|2021-06-09 14:31:30|35135.5|34985.5|35137.8|34987.8|35137.8|34987.8|35130.8|34980.8|35
1623249100000|2021-06-09 14:31:40|35141.8|34991.8|35143.6|34993.6|35152.2|35002.2|35140.7|34990.7|30
1623249110000|2021-06-09 14:31:50|35138.6|34988.6|35142.8|34992.8|35142.8|34992.8|35136.5|34986.5|26
1623249120000|2021-06-09 14:32:00|35142.7|34992.7|35126.1|34976.1|35142.8|34992.8|35126.1|34976.1|30
1623249130000|2021-06-09 14:32:10|35110.2|34960.2|35113.4|34963.4|35115.5|34965.5|35108.7|34958.7|22
1623249140000|2021-06-09 14:32:20|35115.7|34965.7|35114|34964|35115.7|34965.7|35108|34958|21
1623249150000|2021-06-09 14:32:30|35114.1|34964.1|35099.7|34949.7|35114.3|34964.3|35097.8|34947.8|23
1623249160000|2021-06-09 14:32:40|35098.1|34948.1|35096.3|34946.3|35100|34950|35089|34939|23
1623249170000|2021-06-09 14:32:50|35096.5|34946.5|35074.9|34924.9|35099.1|34949.1|35073.9|34923.9|22
1623249180000|2021-06-09 14:33:00|35073.9|34923.9|35081.6|34931.6|35081.6|34931.6|35073.9|34923.9|19
1623249190000|2021-06-09 14:33:10|35080.9|34930.9|35091.4|34941.4|35091.4|34941.4|35080.3|34930.3|29
1623249200000|2021-06-09 14:33:20|35093.1|34943.1|35107.3|34957.3|35114.8|34964.8|35089.3|34939.3|28
1623249210000|2021-06-09 14:33:30|35106.2|34956.2|35112.8|34962.8|35112.8|34962.8|35106.2|34956.2|20
1623249220000|2021-06-09 14:33:40|35112|34962|35115|34965|35125.2|34975.2|35111.4|34961.4|20
1623249230000|2021-06-09 14:33:50|35118.6|34968.6|35113.3|34963.3|35119.9|34969.9|35112.2|34962.2|23
1623249240000|2021-06-09 14:34:00|35112.6|34962.6|35117.5|34967.5|35117.9|34967.9|35110.4|34960.4|22
1623249250000|2021-06-09 14:34:10|35117|34967|35121.6|34971.6|35121.6|34971.6|35116.7|34966.7|12
1623249260000|2021-06-09 14:34:20|35127.5|34977.5|35138.7|34988.7|35141.6|34991.6|35126.5|34976.5|23
1623249270000|2021-06-09 14:34:30|35138.4|34988.4|35146.5|34996.5|35150|35000|35134.6|34984.6|22
1623249280000|2021-06-09 14:34:40|35146.8|34996.8|35151.1|35001.1|35153.6|35003.6|35145.2|34995.2|18
1623249290000|2021-06-09 14:34:50|35151.3|35001.3|35162.2|35012.2|35166.3|35016.3|35150.2|35000.2|27
1623249300000|2021-06-09 14:35:00|35168.6|35018.6|35179.9|35029.9|35179.9|35029.9|35165.6|35015.6|23
1623249310000|2021-06-09 14:35:10|35178.6|35028.6|35181.7|35031.7|35206.9|35056.9|35178.6|35028.6|30
1623249320000|2021-06-09 14:35:20|35181.9|35031.9|35179.1|35029.1|35182.4|35032.4|35177.4|35027.4|24
1623249330000|2021-06-09 14:35:30|35179.7|35029.7|35182.1|35032.1|35182.3|35032.3|35176.4|35026.4|34
1623249340000|2021-06-09 14:35:40|35180.2|35030.2|35192.8|35042.8|35193.9|35043.9|35180.2|35030.2|30
1623249350000|2021-06-09 14:35:50|35193.9|35043.9|35197.6|35047.6|35199.1|35049.1|35192.7|35042.7|25
1623249360000|2021-06-09 14:36:00|35197.8|35047.8|35182.1|35032.1|35198.3|35048.3|35177.6|35027.6|32
1623249370000|2021-06-09 14:36:10|35180.8|35030.8|35167.3|35017.3|35180.9|35030.9|35165.4|35015.4|27
1623249380000|2021-06-09 14:36:20|35165.4|35015.4|35168.1|35018.1|35172.7|35022.7|35165.4|35015.4|23
1623249390000|2021-06-09 14:36:30|35167.8|35017.8|35151.6|35001.6|35168.1|35018.1|35151.6|35001.6|12
1623249400000|2021-06-09 14:36:40|35151.3|35001.3|35155.3|35005.3|35155.7|35005.7|35151.3|35001.3|25
1623249410000|2021-06-09 14:36:50|35154.2|35004.2|35163.6|35013.6|35163.6|35013.6|35152.5|35002.5|19
1623249420000|2021-06-09 14:37:00|35164|35014|35194.2|35044.2|35194.2|35044.2|35164|35014|22
1623249430000|2021-06-09 14:37:10|35192.3|35042.3|35179.1|35029.1|35194.4|35044.4|35179.1|35029.1|28
1623249440000|2021-06-09 14:37:20|35180|35030|35166.5|35016.5|35180|35030|35162.5|35012.5|35
1623249450000|2021-06-09 14:37:30|35165.3|35015.3|35173.7|35023.7|35174.8|35024.8|35163.7|35013.7|29
1623249460000|2021-06-09 14:37:40|35175.6|35025.6|35200.6|35050.6|35209.2|35059.2|35175.3|35025.3|33
1623249470000|2021-06-09 14:37:50|35198.9|35048.9|35190.3|35040.3|35198.9|35048.9|35187.1|35037.1|25
1623249480000|2021-06-09 14:38:00|35191|35041|35205.8|35055.8|35209.3|35059.3|35191|35041|30
1623249490000|2021-06-09 14:38:10|35206|35056|35211.1|35061.1|35211.1|35061.1|35202.8|35052.8|22
1623249500000|2021-06-09 14:38:20|35212.1|35062.1|35216.4|35066.4|35218.6|35068.6|35208.6|35058.6|28
1623249510000|2021-06-09 14:38:30|35218.6|35068.6|35225.4|35075.4|35228.2|35078.2|35211.4|35061.4|27
1623249520000|2021-06-09 14:38:40|35228.2|35078.2|35217.6|35067.6|35231.1|35081.1|35216.3|35066.3|25
1623249530000|2021-06-09 14:38:50|35217.3|35067.3|35207.1|35057.1|35221.6|35071.6|35207.1|35057.1|24
1623249540000|2021-06-09 14:39:00|35207.2|35057.2|35206.3|35056.3|35208.9|35058.9|35205|35055|28
1623249550000|2021-06-09 14:39:10|35206|35056|35191.3|35041.3|35206.6|35056.6|35186.3|35036.3|25
1623249560000|2021-06-09 14:39:20|35193.9|35043.9|35203.4|35053.4|35203.4|35053.4|35191.8|35041.8|12
1623249570000|2021-06-09 14:39:30|35204.3|35054.3|35192.7|35042.7|35204.3|35054.3|35192.7|35042.7|9
1623249580000|2021-06-09 14:39:40|35192.4|35042.4|35178.7|35028.7|35193.7|35043.7|35176.5|35026.5|24
1623249590000|2021-06-09 14:39:50|35174.2|35024.2|35170.6|35020.6|35174.7|35024.7|35167.7|35017.7|31
1623249600000|2021-06-09 14:40:00|35172|35022|35158|35008|35173.3|35023.3|35156|35006|30
1623249610000|2021-06-09 14:40:10|35156.3|35006.3|35151.5|35001.5|35162.1|35012.1|35143.8|34993.8|35
1623249620000|2021-06-09 14:40:20|35146.3|34996.3|35133|34983|35146.3|34996.3|35132.5|34982.5|34
1623249630000|2021-06-09 14:40:30|35130.1|34980.1|35129.6|34979.6|35132.4|34982.4|35127.9|34977.9|32
1623249640000|2021-06-09 14:40:40|35129.4|34979.4|35137.5|34987.5|35137.5|34987.5|35128.5|34978.5|26
1623249650000|2021-06-09 14:40:50|35138|34988|35143.7|34993.7|35146.5|34996.5|35138|34988|21
1623249660000|2021-06-09 14:41:00|35142.8|34992.8|35128.8|34978.8|35143|34993|35128.8|34978.8|24
1623249670000|2021-06-09 14:41:10|35125.4|34975.4|35119.3|34969.3|35125.4|34975.4|35116.6|34966.6|28
1623249680000|2021-06-09 14:41:20|35107.9|34957.9|35143.1|34993.1|35145|34995|35106|34956|38
1623249690000|2021-06-09 14:41:30|35142.9|34992.9|35137.6|34987.6|35147|34997|35137.2|34987.2|25
1623249700000|2021-06-09 14:41:40|35140.5|34990.5|35132.1|34982.1|35140.5|34990.5|35126.3|34976.3|32
1623249710000|2021-06-09 14:41:50|35131.7|34981.7|35150.8|35000.8|35152.4|35002.4|35131.7|34981.7|23
1623249720000|2021-06-09 14:42:00|35156.9|35006.9|35148.9|34998.9|35157|35007|35147.2|34997.2|26
1623249730000|2021-06-09 14:42:10|35152.2|35002.2|35192.4|35042.4|35202|35052|35148.5|34998.5|34
1623249740000|2021-06-09 14:42:20|35193.6|35043.6|35220.8|35070.8|35225.8|35075.8|35184.8|35034.8|25
1623249750000|2021-06-09 14:42:30|35216.5|35066.5|35222.3|35072.3|35224.9|35074.9|35216.5|35066.5|23
1623249760000|2021-06-09 14:42:40|35221.4|35071.4|35245.9|35095.9|35246.1|35096.1|35221.4|35071.4|21
1623249770000|2021-06-09 14:42:50|35245.5|35095.5|35247.1|35097.1|35247.9|35097.9|35242|35092|25
1623249780000|2021-06-09 14:43:00|35246|35096|35230.4|35080.4|35246.6|35096.6|35229.1|35079.1|31
1623249790000|2021-06-09 14:43:10|35226.5|35076.5|35215.5|35065.5|35226.5|35076.5|35207|35057|22
1623249800000|2021-06-09 14:43:20|35218|35068|35235.8|35085.8|35235.8|35085.8|35215.5|35065.5|24
1623249810000|2021-06-09 14:43:30|35236.6|35086.6|35234.7|35084.7|35236.6|35086.6|35222.6|35072.6|26
1623249820000|2021-06-09 14:43:40|35232.6|35082.6|35219.2|35069.2|35234.7|35084.7|35218|35068|24
1623249830000|2021-06-09 14:43:50|35218.5|35068.5|35203.7|35053.7|35218.5|35068.5|35201.2|35051.2|23
1623249840000|2021-06-09 14:44:00|35192|35042|35192.9|35042.9|35197.6|35047.6|35177.2|35027.2|30
1623249850000|2021-06-09 14:44:10|35194.5|35044.5|35198|35048|35203.9|35053.9|35193.3|35043.3|27
1623249860000|2021-06-09 14:44:20|35190.1|35040.1|35200.1|35050.1|35200.1|35050.1|35190.1|35040.1|28
1623249870000|2021-06-09 14:44:30|35198.9|35048.9|35216.9|35066.9|35217.8|35067.8|35198.9|35048.9|22
1623249880000|2021-06-09 14:44:40|35216.7|35066.7|35215|35065|35219.7|35069.7|35214.9|35064.9|22
1623249890000|2021-06-09 14:44:50|35217.8|35067.8|35209.1|35059.1|35217.8|35067.8|35208.7|35058.7|21
1623249900000|2021-06-09 14:45:00|35207.4|35057.4|35233.1|35083.1|35233.1|35083.1|35207.4|35057.4|24
1623249910000|2021-06-09 14:45:10|35226.1|35076.1|35262.8|35112.8|35270.8|35120.8|35226.1|35076.1|34
1623249920000|2021-06-09 14:45:20|35261.1|35111.1|35247.4|35097.4|35267.7|35117.7|35247.2|35097.2|36
1623249930000|2021-06-09 14:45:30|35249.5|35099.5|35256.3|35106.3|35258.8|35108.8|35244|35094|24
1623249940000|2021-06-09 14:45:40|35261.3|35111.3|35257.7|35107.7|35261.3|35111.3|35251.8|35101.8|24
1623249950000|2021-06-09 14:45:50|35260.3|35110.3|35263.7|35113.7|35263.7|35113.7|35258.9|35108.9|22
1623249960000|2021-06-09 14:46:00|35264.7|35114.7|35263|35113|35265.5|35115.5|35261.2|35111.2|24
1623249970000|2021-06-09 14:46:10|35262.9|35112.9|35265.5|35115.5|35268.6|35118.6|35259.4|35109.4|24
1623249980000|2021-06-09 14:46:20|35266.7|35116.7|35277.5|35127.5|35278.4|35128.4|35265.6|35115.6|16
1623249990000|2021-06-09 14:46:30|35277|35127|35283.9|35133.9|35283.9|35133.9|35271.8|35121.8|20
1623250000000|2021-06-09 14:46:40|35285.4|35135.4|35288.3|35138.3|35293.5|35143.5|35283.5|35133.5|27
1623250010000|2021-06-09 14:46:50|35286.6|35136.6|35290.4|35140.4|35291.9|35141.9|35283.9|35133.9|19
1623250020000|2021-06-09 14:47:00|35289.1|35139.1|35276.2|35126.2|35291|35141|35273.5|35123.5|23
1623250030000|2021-06-09 14:47:10|35270|35120|35283.6|35133.6|35283.6|35133.6|35268|35118|20
1623250040000|2021-06-09 14:47:20|35282.8|35132.8|35274.1|35124.1|35283.1|35133.1|35271|35121|22
1623250050000|2021-06-09 14:47:30|35273.9|35123.9|35274.5|35124.5|35278.5|35128.5|35269.4|35119.4|23
1623250060000|2021-06-09 14:47:40|35274.6|35124.6|35273.8|35123.8|35275.2|35125.2|35268|35118|13
1623250070000|2021-06-09 14:47:50|35272.4|35122.4|35290.1|35140.1|35297.1|35147.1|35272.4|35122.4|19
1623250080000|2021-06-09 14:48:00|35290|35140|35273.7|35123.7|35292.6|35142.6|35265.5|35115.5|24
1623250090000|2021-06-09 14:48:10|35273.4|35123.4|35282.1|35132.1|35282.6|35132.6|35256.6|35106.6|35
1623250100000|2021-06-09 14:48:20|35281.7|35131.7|35285.9|35135.9|35289.4|35139.4|35274.3|35124.3|19
1623250110000|2021-06-09 14:48:30|35285.2|35135.2|35291.2|35141.2|35291.2|35141.2|35283.7|35133.7|20
1623250120000|2021-06-09 14:48:40|35291.1|35141.1|35297.4|35147.4|35297.7|35147.7|35289.8|35139.8|20
1623250130000|2021-06-09 14:48:50|35296.9|35146.9|35294.5|35144.5|35298.4|35148.4|35294.4|35144.4|9
1623250140000|2021-06-09 14:49:00|35294.3|35144.3|35270.2|35120.2|35294.3|35144.3|35266.8|35116.8|28
1623250150000|2021-06-09 14:49:10|35270.3|35120.3|35273|35123|35273.3|35123.3|35270.3|35120.3|5
1623250160000|2021-06-09 14:49:20|35275.4|35125.4|35271.4|35121.4|35276.7|35126.7|35271|35121|7
1623250170000|2021-06-09 14:49:30|35272.6|35122.6|35283.1|35133.1|35284.7|35134.7|35270.2|35120.2|15
1623250180000|2021-06-09 14:49:40|35279.4|35129.4|35271.3|35121.3|35284.7|35134.7|35271.3|35121.3|20
1623250190000|2021-06-09 14:49:50|35288.6|35138.6|35273.5|35123.5|35288.6|35138.6|35271.4|35121.4|8
1623250200000|2021-06-09 14:50:00|35273.1|35123.1|35271.9|35121.9|35283|35133|35271.7|35121.7|21
1623250210000|2021-06-09 14:50:10|35271.8|35121.8|35274.9|35124.9|35278.9|35128.9|35271|35121|13
1623250220000|2021-06-09 14:50:20|35273.1|35123.1|35256.9|35106.9|35274.7|35124.7|35256.9|35106.9|20
1623250230000|2021-06-09 14:50:30|35257|35107|35239.2|35089.2|35257.7|35107.7|35236.9|35086.9|26
1623250240000|2021-06-09 14:50:40|35234.6|35084.6|35231.5|35081.5|35237.8|35087.8|35225|35075|34
1623250250000|2021-06-09 14:50:50|35234.8|35084.8|35234.8|35084.8|35239.4|35089.4|35229.2|35079.2|20
1623250260000|2021-06-09 14:51:00|35233.9|35083.9|35231.6|35081.6|35235.9|35085.9|35229.2|35079.2|13
1623250270000|2021-06-09 14:51:10|35231.2|35081.2|35208.7|35058.7|35231.2|35081.2|35208.7|35058.7|14
1623250280000|2021-06-09 14:51:20|35208.9|35058.9|35210.6|35060.6|35219.8|35069.8|35202.9|35052.9|22
1623250290000|2021-06-09 14:51:30|35208.3|35058.3|35205.1|35055.1|35208.3|35058.3|35196.2|35046.2|24
1623250300000|2021-06-09 14:51:40|35203.3|35053.3|35204.2|35054.2|35211|35061|35199.2|35049.2|25
1623250310000|2021-06-09 14:51:50|35199|35049|35191.5|35041.5|35207.7|35057.7|35191.5|35041.5|22
1623250320000|2021-06-09 14:52:00|35190.7|35040.7|35183.4|35033.4|35205.5|35055.5|35180.5|35030.5|29
1623250330000|2021-06-09 14:52:10|35180.9|35030.9|35172.7|35022.7|35184.5|35034.5|35171.4|35021.4|23
1623250340000|2021-06-09 14:52:20|35174.5|35024.5|35183.2|35033.2|35185.3|35035.3|35170.1|35020.1|24
1623250350000|2021-06-09 14:52:30|35183.5|35033.5|35178.2|35028.2|35186.7|35036.7|35177.2|35027.2|24
1623250360000|2021-06-09 14:52:40|35179.6|35029.6|35173.4|35023.4|35185.8|35035.8|35173.4|35023.4|18
1623250370000|2021-06-09 14:52:50|35173.6|35023.6|35136.7|34986.7|35174.6|35024.6|35136.7|34986.7|22
1623250380000|2021-06-09 14:53:00|35134|34984|35089.6|34939.6|35134|34984|35087.3|34937.3|37
1623250390000|2021-06-09 14:53:10|35093.7|34943.7|35038.8|34888.8|35093.7|34943.7|35006.9|34856.9|38
1623250400000|2021-06-09 14:53:20|35039.3|34889.3|35026|34876|35062|34912|35022.1|34872.1|37
1623250410000|2021-06-09 14:53:30|35026.8|34876.8|35021.2|34871.2|35041.7|34891.7|35014.3|34864.3|37
1623250420000|2021-06-09 14:53:40|35020.8|34870.8|34972.4|34822.4|35021.4|34871.4|34972.4|34822.4|36
1623250430000|2021-06-09 14:53:50|34964.4|34814.4|34928.6|34778.6|34971.1|34821.1|34923|34773|39
1623250440000|2021-06-09 14:54:00|34887.2|34737.2|34900.4|34750.4|34947.2|34797.2|34886.8|34736.8|35
1623250450000|2021-06-09 14:54:10|34900.9|34750.9|34903.6|34753.6|34915.3|34765.3|34897.1|34747.1|35
1623250460000|2021-06-09 14:54:20|34904.1|34754.1|34850.6|34700.6|34907.2|34757.2|34850.6|34700.6|39
1623250470000|2021-06-09 14:54:30|34851.1|34701.1|34759.6|34609.6|34851.1|34701.1|34729.3|34579.3|39
1623250480000|2021-06-09 14:54:40|34767.8|34617.8|34769|34619|34822.3|34672.3|34764.3|34614.3|38
1623250490000|2021-06-09 14:54:50|34768.2|34618.2|34795|34645|34813.9|34663.9|34768.2|34618.2|30
1623250500000|2021-06-09 14:55:00|34795.6|34645.6|34840.6|34690.6|34855.1|34705.1|34786.5|34636.5|36
1623250510000|2021-06-09 14:55:10|34836.9|34686.9|34806.4|34656.4|34836.9|34686.9|34780.3|34630.3|40
1623250520000|2021-06-09 14:55:20|34803.5|34653.5|34724.5|34574.5|34807.6|34657.6|34724.5|34574.5|39
1623250530000|2021-06-09 14:55:30|34726.7|34576.7|34720|34570|34735.2|34585.2|34712.1|34562.1|38
1623250540000|2021-06-09 14:55:40|34719.7|34569.7|34703.9|34553.9|34738.1|34588.1|34703.9|34553.9|37
1623250550000|2021-06-09 14:55:50|34696.9|34546.9|34694.9|34544.9|34715.2|34565.2|34691.6|34541.6|39
1623250560000|2021-06-09 14:56:00|34692.8|34542.8|34729.6|34579.6|34741|34591|34689.8|34539.8|34
1623250570000|2021-06-09 14:56:10|34738.2|34588.2|34754.7|34604.7|34757.9|34607.9|34735.2|34585.2|34
1623250580000|2021-06-09 14:56:20|34750.5|34600.5|34743.3|34593.3|34756.1|34606.1|34723.5|34573.5|36
1623250590000|2021-06-09 14:56:30|34745.6|34595.6|34707.9|34557.9|34745.6|34595.6|34707.9|34557.9|38
1623250600000|2021-06-09 14:56:40|34711.8|34561.8|34699.9|34549.9|34711.8|34561.8|34692.2|34542.2|35
1623250610000|2021-06-09 14:56:50|34700.3|34550.3|34684.2|34534.2|34700.6|34550.6|34677.5|34527.5|34
1623250620000|2021-06-09 14:57:00|34687|34537|34720.6|34570.6|34723.6|34573.6|34687|34537|37
1623250630000|2021-06-09 14:57:10|34719.8|34569.8|34743|34593|34745.2|34595.2|34719.8|34569.8|26
1623250640000|2021-06-09 14:57:20|34741.8|34591.8|34827.8|34677.8|34828.8|34678.8|34725.6|34575.6|38
1623250650000|2021-06-09 14:57:30|34830.4|34680.4|34826.1|34676.1|34857.3|34707.3|34821|34671|37
1623250660000|2021-06-09 14:57:40|34824.6|34674.6|34817.4|34667.4|34830|34680|34806.5|34656.5|39
1623250670000|2021-06-09 14:57:50|34818.9|34668.9|34798.2|34648.2|34818.9|34668.9|34783.9|34633.9|36
1623250680000|2021-06-09 14:58:00|34797.9|34647.9|34807.8|34657.8|34827.3|34677.3|34793.5|34643.5|35
1623250690000|2021-06-09 14:58:10|34811.3|34661.3|34788|34638|34811.3|34661.3|34788|34638|30
1623250700000|2021-06-09 14:58:20|34787.8|34637.8|34745.8|34595.8|34787.8|34637.8|34745.8|34595.8|38
1623250710000|2021-06-09 14:58:30|34747.6|34597.6|34737.9|34587.9|34747.6|34597.6|34733.5|34583.5|39
1623250720000|2021-06-09 14:58:40|34737.3|34587.3|34731.6|34581.6|34740.5|34590.5|34705.3|34555.3|34
1623250730000|2021-06-09 14:58:50|34734.2|34584.2|34775.1|34625.1|34775.1|34625.1|34734.2|34584.2|33
1623250740000|2021-06-09 14:59:00|34756.1|34606.1|34716.7|34566.7|34764.6|34614.6|34716.7|34566.7|35
1623250750000|2021-06-09 14:59:10|34722.6|34572.6|34729|34579|34729.9|34579.9|34700|34550|29
1623250760000|2021-06-09 14:59:20|34727.7|34577.7|34703.9|34553.9|34730.9|34580.9|34703.9|34553.9|31
1623250770000|2021-06-09 14:59:30|34706.7|34556.7|34732.5|34582.5|34735.9|34585.9|34706.2|34556.2|37
1623250780000|2021-06-09 14:59:40|34731.9|34581.9|34707.6|34557.6|34732.9|34582.9|34706.8|34556.8|33
1623250790000|2021-06-09 14:59:50|34713.3|34563.3|34744.3|34594.3|34744.3|34594.3|34710.9|34560.9|28
1623250800000|2021-06-09 15:00:00|34742.9|34592.9|34748.6|34598.6|34752.2|34602.2|34733.6|34583.6|30
1623250810000|2021-06-09 15:00:10|34751.7|34601.7|34744.2|34594.2|34751.7|34601.7|34742.5|34592.5|33
1623250820000|2021-06-09 15:00:20|34745.5|34595.5|34791.7|34641.7|34794.9|34644.9|34744.2|34594.2|36
1623250830000|2021-06-09 15:00:30|34790.7|34640.7|34787.4|34637.4|34790.7|34640.7|34774.1|34624.1|29
1623250840000|2021-06-09 15:00:40|34787.9|34637.9|34794.2|34644.2|34795.9|34645.9|34785.9|34635.9|33
1623250850000|2021-06-09 15:00:50|34791.1|34641.1|34808.1|34658.1|34823.5|34673.5|34791.1|34641.1|30
1623250860000|2021-06-09 15:01:00|34808.6|34658.6|34811.9|34661.9|34816|34666|34794.2|34644.2|35
1623250870000|2021-06-09 15:01:10|34812|34662|34799.2|34649.2|34820.4|34670.4|34795.1|34645.1|32
1623250880000|2021-06-09 15:01:20|34800.6|34650.6|34819.6|34669.6|34819.6|34669.6|34800.2|34650.2|22
1623250890000|2021-06-09 15:01:30|34822.9|34672.9|34831.4|34681.4|34836.7|34686.7|34821|34671|32
1623250900000|2021-06-09 15:01:40|34832.5|34682.5|34852.9|34702.9|34859.2|34709.2|34825.3|34675.3|36
1623250910000|2021-06-09 15:01:50|34851.4|34701.4|34856.4|34706.4|34861.2|34711.2|34832.4|34682.4|28
1623250920000|2021-06-09 15:02:00|34856.5|34706.5|34862.7|34712.7|34871.3|34721.3|34846.7|34696.7|31
1623250930000|2021-06-09 15:02:10|34862.6|34712.6|34883.8|34733.8|34883.8|34733.8|34854.2|34704.2|35
1623250940000|2021-06-09 15:02:20|34885.2|34735.2|35161.6|35011.6|35179.5|35029.5|34885.2|34735.2|40
1623250950000|2021-06-09 15:02:30|35157.6|35007.6|35085.4|34935.4|35160.5|35010.5|35061.7|34911.7|37
1623250960000|2021-06-09 15:02:40|35090.6|34940.6|35208.6|35058.6|35211.6|35061.6|35090.1|34940.1|39
1623250970000|2021-06-09 15:02:50|35212.5|35062.5|35457.2|35307.2|35457.2|35307.2|35211.9|35061.9|37
1623250980000|2021-06-09 15:03:00|35455.2|35305.2|35347.3|35197.3|35485.3|35335.3|35347.3|35197.3|40
1623250990000|2021-06-09 15:03:10|35339.3|35189.3|35355.8|35205.8|35367|35217|35311.6|35161.6|40
1623251000000|2021-06-09 15:03:20|35355.1|35205.1|35412.7|35262.7|35417.8|35267.8|35348.4|35198.4|33
1623251010000|2021-06-09 15:03:30|35414.4|35264.4|35398.4|35248.4|35414.4|35264.4|35367.7|35217.7|36
1623251020000|2021-06-09 15:03:40|35393.7|35243.7|35423.1|35273.1|35430.2|35280.2|35393.7|35243.7|38
1623251030000|2021-06-09 15:03:50|35422.5|35272.5|35497.6|35347.6|35497.6|35347.6|35421.1|35271.1|37
1623251040000|2021-06-09 15:04:00|35497.8|35347.8|35679.8|35529.8|35693.2|35543.2|35497.8|35347.8|38
1623251050000|2021-06-09 15:04:10|35676|35526|35831.8|35681.8|35923.1|35773.1|35676|35526|37
1623251060000|2021-06-09 15:04:20|35819.9|35669.9|35922.2|35772.2|35956.3|35806.3|35780.4|35630.4|39
1623251070000|2021-06-09 15:04:30|35783|35633|35821.8|35671.8|35918.3|35768.3|35741.9|35591.9|38
1623251080000|2021-06-09 15:04:40|35821.1|35671.1|35918.1|35768.1|35918.6|35768.6|35821.1|35671.1|38
1623251090000|2021-06-09 15:04:50|35917|35767|35939.3|35789.3|35939.3|35789.3|35910.1|35760.1|39
1623251100000|2021-06-09 15:05:00|35942.6|35792.6|35962.5|35812.5|35991.5|35841.5|35937.9|35787.9|39
1623251110000|2021-06-09 15:05:10|35967.1|35817.1|35908.4|35758.4|35975.6|35825.6|35905.7|35755.7|40
1623251120000|2021-06-09 15:05:20|35906|35756|35931.1|35781.1|35959|35809|35904.7|35754.7|38
1623251130000|2021-06-09 15:05:30|35907.6|35757.6|35913.3|35763.3|35960.4|35810.4|35892.8|35742.8|39
1623251140000|2021-06-09 15:05:40|35917.5|35767.5|35901.4|35751.4|35917.5|35767.5|35852.7|35702.7|40
1623251150000|2021-06-09 15:05:50|35877.4|35727.4|35861.3|35711.3|35892.7|35742.7|35853.6|35703.6|29
1623251160000|2021-06-09 15:06:00|35862.4|35712.4|35844.2|35694.2|35862.7|35712.7|35834|35684|33
1623251170000|2021-06-09 15:06:10|35846.1|35696.1|35855.2|35705.2|35862|35712|35842.1|35692.1|35
1623251180000|2021-06-09 15:06:20|35854.5|35704.5|35807|35657|35855|35705|35792.2|35642.2|39
1623251190000|2021-06-09 15:06:30|35807.5|35657.5|35802.2|35652.2|35811.6|35661.6|35772.6|35622.6|38
1623251200000|2021-06-09 15:06:40|35799|35649|35816.8|35666.8|35817.6|35667.6|35791.5|35641.5|31
1623251210000|2021-06-09 15:06:50|35819.1|35669.1|35769.3|35619.3|35819.1|35669.1|35764.5|35614.5|33
1623251220000|2021-06-09 15:07:00|35768.8|35618.8|35768.3|35618.3|35774.1|35624.1|35730.3|35580.3|27
1623251230000|2021-06-09 15:07:10|35778.8|35628.8|35789.8|35639.8|35831.3|35681.3|35776.2|35626.2|37
1623251240000|2021-06-09 15:07:20|35788.7|35638.7|35758.7|35608.7|35790.7|35640.7|35758.7|35608.7|32
1623251250000|2021-06-09 15:07:30|35757.3|35607.3|35762|35612|35762.8|35612.8|35742|35592|33
1623251260000|2021-06-09 15:07:40|35762.5|35612.5|35760.2|35610.2|35763.4|35613.4|35750.7|35600.7|32
1623251270000|2021-06-09 15:07:50|35760.7|35610.7|35824.5|35674.5|35826.4|35676.4|35755.6|35605.6|32
1623251280000|2021-06-09 15:08:00|35824.4|35674.4|35794.6|35644.6|35824.4|35674.4|35770.3|35620.3|40
1623251290000|2021-06-09 15:08:10|35794.4|35644.4|35796.8|35646.8|35826.5|35676.5|35786.1|35636.1|37
1623251300000|2021-06-09 15:08:20|35786.1|35636.1|35781.3|35631.3|35800.7|35650.7|35765.3|35615.3|31
1623251310000|2021-06-09 15:08:30|35783.1|35633.1|35779.7|35629.7|35794|35644|35777|35627|23
1623251320000|2021-06-09 15:08:40|35780|35630|35768.9|35618.9|35786.8|35636.8|35766.4|35616.4|27
1623251330000|2021-06-09 15:08:50|35767.3|35617.3|35821.5|35671.5|35821.5|35671.5|35767.3|35617.3|33
1623251340000|2021-06-09 15:09:00|35824.3|35674.3|35788.6|35638.6|35824.3|35674.3|35786.6|35636.6|32
1623251350000|2021-06-09 15:09:10|35787.7|35637.7|35768.2|35618.2|35798.3|35648.3|35762.1|35612.1|28
1623251360000|2021-06-09 15:09:20|35766.9|35616.9|35772.3|35622.3|35772.3|35622.3|35739.8|35589.8|27
1623251370000|2021-06-09 15:09:30|35776.3|35626.3|35772|35622|35782.4|35632.4|35770.2|35620.2|27
1623251380000|2021-06-09 15:09:40|35760.4|35610.4|35746.6|35596.6|35760.4|35610.4|35746.6|35596.6|18
1623251390000|2021-06-09 15:09:50|35751|35601|35748.7|35598.7|35770.4|35620.4|35746.4|35596.4|27
1623251400000|2021-06-09 15:10:00|35745.6|35595.6|35811.4|35661.4|35816.2|35666.2|35744.7|35594.7|33
1623251410000|2021-06-09 15:10:10|35810.9|35660.9|35774.8|35624.8|35811.5|35661.5|35764.5|35614.5|27
1623251420000|2021-06-09 15:10:20|35772.8|35622.8|35771.7|35621.7|35778.5|35628.5|35771.7|35621.7|18
1623251430000|2021-06-09 15:10:30|35768.4|35618.4|35761.5|35611.5|35774.3|35624.3|35761.5|35611.5|19
1623251440000|2021-06-09 15:10:40|35755.6|35605.6|35744.9|35594.9|35755.6|35605.6|35740.1|35590.1|19
1623251450000|2021-06-09 15:10:50|35744.4|35594.4|35719.3|35569.3|35744.9|35594.9|35689.3|35539.3|29
1623251460000|2021-06-09 15:11:00|35723|35573|35670.9|35520.9|35723|35573|35670.9|35520.9|27
1623251470000|2021-06-09 15:11:10|35673.4|35523.4|35696.7|35546.7|35709.6|35559.6|35667.6|35517.6|28
1623251480000|2021-06-09 15:11:20|35697|35547|35652.3|35502.3|35697|35547|35652.3|35502.3|27
1623251490000|2021-06-09 15:11:30|35652.5|35502.5|35656.2|35506.2|35664.8|35514.8|35644.9|35494.9|29
1623251500000|2021-06-09 15:11:40|35649.9|35499.9|35651.3|35501.3|35662.8|35512.8|35643.5|35493.5|29
1623251510000|2021-06-09 15:11:50|35650.5|35500.5|35646.4|35496.4|35661.2|35511.2|35643.4|35493.4|29
1623251520000|2021-06-09 15:12:00|35636.4|35486.4|35664|35514|35664|35514|35619.8|35469.8|32
1623251530000|2021-06-09 15:12:10|35669.8|35519.8|35654.2|35504.2|35690.7|35540.7|35654.2|35504.2|36
1623251540000|2021-06-09 15:12:20|35651.8|35501.8|35669.4|35519.4|35674.8|35524.8|35645.7|35495.7|29
1623251550000|2021-06-09 15:12:30|35669.8|35519.8|35683.4|35533.4|35689.4|35539.4|35669.8|35519.8|25
1623251560000|2021-06-09 15:12:40|35681.8|35531.8|35705.4|35555.4|35705.4|35555.4|35680.9|35530.9|26
1623251570000|2021-06-09 15:12:50|35688.9|35538.9|35702.2|35552.2|35705.2|35555.2|35688.9|35538.9|24
1623251580000|2021-06-09 15:13:00|35711.9|35561.9|35721.7|35571.7|35721.9|35571.9|35700.2|35550.2|29
1623251590000|2021-06-09 15:13:10|35711.5|35561.5|35718.1|35568.1|35743.3|35593.3|35707.4|35557.4|25
1623251600000|2021-06-09 15:13:20|35723.3|35573.3|35744.2|35594.2|35750.6|35600.6|35712.9|35562.9|24
1623251610000|2021-06-09 15:13:30|35752.9|35602.9|35757.2|35607.2|35770.3|35620.3|35744.2|35594.2|26
1623251620000|2021-06-09 15:13:40|35767.2|35617.2|35759.1|35609.1|35789|35639|35747.4|35597.4|35
1623251630000|2021-06-09 15:13:50|35757.4|35607.4|35832.1|35682.1|35838.9|35688.9|35757.4|35607.4|32
1623251640000|2021-06-09 15:14:00|35829.2|35679.2|35804.1|35654.1|35838.2|35688.2|35800.4|35650.4|36
1623251650000|2021-06-09 15:14:10|35802.5|35652.5|35847.1|35697.1|35849.6|35699.6|35783.3|35633.3|35
1623251660000|2021-06-09 15:14:20|35814.3|35664.3|35809.3|35659.3|35817.4|35667.4|35795.4|35645.4|19
1623251670000|2021-06-09 15:14:30|35805.2|35655.2|35800.1|35650.1|35816.4|35666.4|35800.1|35650.1|12
1623251680000|2021-06-09 15:14:40|35797|35647|35812|35662|35812|35662|35795.4|35645.4|15
1623251690000|2021-06-09 15:14:50|35814.8|35664.8|35776.8|35626.8|35814.8|35664.8|35771.3|35621.3|26
1623251700000|2021-06-09 15:15:00|35768.4|35618.4|35864.5|35714.5|35864.5|35714.5|35766|35616|32
1623251710000|2021-06-09 15:15:10|35865|35715|35852.1|35702.1|35875.2|35725.2|35834.4|35684.4|34
1623251720000|2021-06-09 15:15:20|35857.6|35707.6|35876.4|35726.4|35877.2|35727.2|35855.7|35705.7|27
1623251730000|2021-06-09 15:15:30|35873.2|35723.2|35894.1|35744.1|35894.1|35744.1|35863.9|35713.9|29
1623251740000|2021-06-09 15:15:40|35887.9|35737.9|35921.2|35771.2|35932.7|35782.7|35886.1|35736.1|36
1623251750000|2021-06-09 15:15:50|35925.3|35775.3|35937.4|35787.4|35937.4|35787.4|35877.5|35727.5|35
1623251760000|2021-06-09 15:16:00|35941.1|35791.1|35975.9|35825.9|35981.9|35831.9|35935.6|35785.6|27
1623251770000|2021-06-09 15:16:10|35980|35830|36001.5|35851.5|36001.6|35851.6|35969.4|35819.4|32
1623251780000|2021-06-09 15:16:20|36005.2|35855.2|36040.8|35890.8|36040.8|35890.8|36000.2|35850.2|33
1623251790000|2021-06-09 15:16:30|36042.4|35892.4|36231|36081|36246.6|36096.6|36033.1|35883.1|35
1623251800000|2021-06-09 15:16:40|36232.7|36082.7|36234.6|36084.6|36335.9|36185.9|36232.7|36082.7|35
1623251810000|2021-06-09 15:16:50|36234.7|36084.7|36300.5|36150.5|36300.5|36150.5|36234.7|36084.7|35
1623251820000|2021-06-09 15:17:00|36299.2|36149.2|36326.1|36176.1|36335.9|36185.9|36283.5|36133.5|37
1623251830000|2021-06-09 15:17:10|36338.3|36188.3|36403.3|36253.3|36431.7|36281.7|36338.3|36188.3|37
1623251840000|2021-06-09 15:17:20|36388.5|36238.5|36408.2|36258.2|36417.6|36267.6|36366.6|36216.6|39
1623251850000|2021-06-09 15:17:30|36404.2|36254.2|36402.4|36252.4|36406.8|36256.8|36381.9|36231.9|39
1623251860000|2021-06-09 15:17:40|36403.8|36253.8|36465.2|36315.2|36481.9|36331.9|36403.8|36253.8|35
1623251870000|2021-06-09 15:17:50|36462.4|36312.4|36431.3|36281.3|36462.4|36312.4|36424.7|36274.7|31
1623251880000|2021-06-09 15:18:00|36423|36273|36383.5|36233.5|36424.5|36274.5|36285.7|36135.7|28
1623251890000|2021-06-09 15:18:10|36431.8|36281.8|36247.9|36097.9|36431.8|36281.8|36247.9|36097.9|26
1623251900000|2021-06-09 15:18:20|36264.6|36114.6|36243.5|36093.5|36396.4|36246.4|36243.5|36093.5|27
1623251910000|2021-06-09 15:18:30|36231.4|36081.4|36338.7|36188.7|36436.5|36286.5|36231.4|36081.4|31
1623251920000|2021-06-09 15:18:40|36389.3|36239.3|36354.2|36204.2|36390.6|36240.6|36239.1|36089.1|29
1623251930000|2021-06-09 15:18:50|36378.2|36228.2|36213.6|36063.6|36378.2|36228.2|36210.5|36060.5|30
1623251940000|2021-06-09 15:19:00|36217.5|36067.5|36310.4|36160.4|36314.5|36164.5|36217.5|36067.5|36
1623251950000|2021-06-09 15:19:10|36310.1|36160.1|36290.4|36140.4|36310.1|36160.1|36246.3|36096.3|35
1623251960000|2021-06-09 15:19:20|36294.8|36144.8|36307.5|36157.5|36307.5|36157.5|36246|36096|38
1623251970000|2021-06-09 15:19:30|36311.8|36161.8|36294.8|36144.8|36325|36175|36291.2|36141.2|31
1623251980000|2021-06-09 15:19:40|36297.6|36147.6|36303.8|36153.8|36303.8|36153.8|36287.2|36137.2|31
1623251990000|2021-06-09 15:19:50|36308.7|36158.7|36315.6|36165.6|36335.8|36185.8|36305.6|36155.6|34
1623252000000|2021-06-09 15:20:00|36314.4|36164.4|36298.5|36148.5|36314.4|36164.4|36261.7|36111.7|28
1623252010000|2021-06-09 15:20:10|36292.3|36142.3|36296.7|36146.7|36305.4|36155.4|36271.5|36121.5|31
1623252020000|2021-06-09 15:20:20|36297.1|36147.1|36292.8|36142.8|36303.3|36153.3|36288.2|36138.2|28
1623252030000|2021-06-09 15:20:30|36293.2|36143.2|36285.5|36135.5|36295.8|36145.8|36284.1|36134.1|29
1623252040000|2021-06-09 15:20:40|36286|36136|36296.1|36146.1|36302.3|36152.3|36285.9|36135.9|22
1623252050000|2021-06-09 15:20:50|36298.2|36148.2|36362.8|36212.8|36381.4|36231.4|36288.3|36138.3|32
1623252060000|2021-06-09 15:21:00|36364.5|36214.5|36411|36261|36413.2|36263.2|36363.9|36213.9|34
1623252070000|2021-06-09 15:21:10|36414.3|36264.3|36445.3|36295.3|36445.3|36295.3|36407.5|36257.5|40
1623252080000|2021-06-09 15:21:20|36446|36296|36456.3|36306.3|36477.4|36327.4|36446|36296|38
1623252090000|2021-06-09 15:21:30|36445|36295|36442.2|36292.2|36460.9|36310.9|36426.7|36276.7|34
1623252100000|2021-06-09 15:21:40|36438.3|36288.3|36450.1|36300.1|36452|36302|36427.1|36277.1|39
1623252110000|2021-06-09 15:21:50|36451.8|36301.8|36450.8|36300.8|36458.1|36308.1|36444.2|36294.2|34
1623252120000|2021-06-09 15:22:00|36477.5|36327.5|36432.3|36282.3|36481.6|36331.6|36422.9|36272.9|32
1623252130000|2021-06-09 15:22:10|36431.6|36281.6|36474.3|36324.3|36480.5|36330.5|36431.6|36281.6|26
1623252140000|2021-06-09 15:22:20|36479.3|36329.3|36481.2|36331.2|36484.9|36334.9|36456.2|36306.2|31
1623252150000|2021-06-09 15:22:30|36484.1|36334.1|36476.4|36326.4|36488.4|36338.4|36431.6|36281.6|31
1623252160000|2021-06-09 15:22:40|36476.8|36326.8|36459.6|36309.6|36480.3|36330.3|36459.6|36309.6|30
1623252170000|2021-06-09 15:22:50|36457.1|36307.1|36472|36322|36481.6|36331.6|36445.1|36295.1|25
1623252180000|2021-06-09 15:23:00|36474.6|36324.6|36501.7|36351.7|36522.6|36372.6|36474.1|36324.1|31
1623252190000|2021-06-09 15:23:10|36507.6|36357.6|36519.9|36369.9|36523.7|36373.7|36507.6|36357.6|32
1623252200000|2021-06-09 15:23:20|36521.2|36371.2|36520.7|36370.7|36521.8|36371.8|36516.9|36366.9|25
1623252210000|2021-06-09 15:23:30|36521.7|36371.7|36516.7|36366.7|36521.7|36371.7|36495.7|36345.7|31
1623252220000|2021-06-09 15:23:40|36517.7|36367.7|36499|36349|36520.7|36370.7|36496|36346|30
1623252230000|2021-06-09 15:23:50|36499.1|36349.1|36484.8|36334.8|36519.4|36369.4|36483.3|36333.3|31
1623252240000|2021-06-09 15:24:00|36486.8|36336.8|36438.2|36288.2|36486.8|36336.8|36433.8|36283.8|27
1623252250000|2021-06-09 15:24:10|36443.9|36293.9|36411|36261|36443.9|36293.9|36396.4|36246.4|27
1623252260000|2021-06-09 15:24:20|36407.9|36257.9|36420.9|36270.9|36429.5|36279.5|36405.9|36255.9|29
1623252270000|2021-06-09 15:24:30|36420.8|36270.8|36416.1|36266.1|36421|36271|36398.6|36248.6|31
1623252280000|2021-06-09 15:24:40|36416|36266|36344.8|36194.8|36416|36266|36332.4|36182.4|37
1623252290000|2021-06-09 15:24:50|36348.7|36198.7|36336.4|36186.4|36373|36223|36334|36184|36
1623252300000|2021-06-09 15:25:00|36335|36185|36392.8|36242.8|36394.2|36244.2|36335|36185|33
1623252310000|2021-06-09 15:25:10|36392.2|36242.2|36400|36250|36402.9|36252.9|36379.8|36229.8|29
1623252320000|2021-06-09 15:25:20|36401|36251|36393.7|36243.7|36403.6|36253.6|36385.6|36235.6|19
1623252330000|2021-06-09 15:25:30|36389.9|36239.9|36465.4|36315.4|36489.7|36339.7|36358.5|36208.5|38
1623252340000|2021-06-09 15:25:40|36464.3|36314.3|36649.3|36499.3|36649.3|36499.3|36463.7|36313.7|38
1623252350000|2021-06-09 15:25:50|36656.3|36506.3|36682.4|36532.4|36738.7|36588.7|36653.8|36503.8|35
1623252360000|2021-06-09 15:26:00|36682.8|36532.8|36546.1|36396.1|36682.8|36532.8|36546.1|36396.1|36
1623252370000|2021-06-09 15:26:10|36541.3|36391.3|36596.3|36446.3|36596.3|36446.3|36533.8|36383.8|36
1623252380000|2021-06-09 15:26:20|36599.3|36449.3|36496.3|36346.3|36599.3|36449.3|36492.7|36342.7|24
1623252390000|2021-06-09 15:26:30|36547.6|36397.6|36497.5|36347.5|36569.4|36419.4|36439.9|36289.9|23
1623252400000|2021-06-09 15:26:40|36480.5|36330.5|36443.5|36293.5|36480.5|36330.5|36442.4|36292.4|12
1623252410000|2021-06-09 15:26:50|36451.1|36301.1|36479.8|36329.8|36503.2|36353.2|36451.1|36301.1|30
1623252420000|2021-06-09 15:27:00|36477.1|36327.1|36457.1|36307.1|36493|36343|36437|36287|33
1623252430000|2021-06-09 15:27:10|36458.9|36308.9|36418.5|36268.5|36458.9|36308.9|36408.5|36258.5|27
1623252440000|2021-06-09 15:27:20|36416.5|36266.5|36405.2|36255.2|36454.9|36304.9|36392.7|36242.7|25
1623252450000|2021-06-09 15:27:30|36404.6|36254.6|36419.9|36269.9|36442.5|36292.5|36382.3|36232.3|34
1623252460000|2021-06-09 15:27:40|36418.7|36268.7|36406.6|36256.6|36418.7|36268.7|36386.8|36236.8|33
1623252470000|2021-06-09 15:27:50|36405.9|36255.9|36408.3|36258.3|36424.2|36274.2|36405.9|36255.9|33
1623252480000|2021-06-09 15:28:00|36411.9|36261.9|36427.9|36277.9|36449.9|36299.9|36408.3|36258.3|32
1623252490000|2021-06-09 15:28:10|36428.7|36278.7|36395.7|36245.7|36429.9|36279.9|36395.7|36245.7|30
1623252500000|2021-06-09 15:28:20|36395.2|36245.2|36377.6|36227.6|36395.2|36245.2|36356|36206|29
1623252510000|2021-06-09 15:28:30|36379.3|36229.3|36395.7|36245.7|36397.6|36247.6|36379.3|36229.3|30
1623252520000|2021-06-09 15:28:40|36396.3|36246.3|36400.4|36250.4|36422.4|36272.4|36390.5|36240.5|28
1623252530000|2021-06-09 15:28:50|36402.7|36252.7|36450.5|36300.5|36483.4|36333.4|36393.1|36243.1|38
1623252540000|2021-06-09 15:29:00|36448|36298|36441.4|36291.4|36451.5|36301.5|36433.1|36283.1|31
1623252550000|2021-06-09 15:29:10|36441.3|36291.3|36435.8|36285.8|36448.2|36298.2|36418.9|36268.9|27
1623252560000|2021-06-09 15:29:20|36433.8|36283.8|36470.4|36320.4|36470.4|36320.4|36426.6|36276.6|24
1623252570000|2021-06-09 15:29:30|36469.8|36319.8|36500.1|36350.1|36500.3|36350.3|36465.4|36315.4|34
1623252580000|2021-06-09 15:29:40|36506.2|36356.2|36502.2|36352.2|36518.7|36368.7|36473|36323|37
1623252590000|2021-06-09 15:29:50|36505.9|36355.9|36482.4|36332.4|36526.2|36376.2|36482.4|36332.4|28
1623252600000|2021-06-09 15:30:00|36482.1|36332.1|36435.9|36285.9|36482.1|36332.1|36421.3|36271.3|30
1623252610000|2021-06-09 15:30:10|36423.3|36273.3|36493.9|36343.9|36493.9|36343.9|36422.8|36272.8|28
1623252620000|2021-06-09 15:30:20|36496.5|36346.5|36519.7|36369.7|36519.7|36369.7|36487.7|36337.7|39
1623252630000|2021-06-09 15:30:30|36520.6|36370.6|36510|36360|36530.3|36380.3|36507.8|36357.8|33
1623252640000|2021-06-09 15:30:40|36506.4|36356.4|36522.6|36372.6|36529.2|36379.2|36486.4|36336.4|36
1623252650000|2021-06-09 15:30:50|36519|36369|36513.5|36363.5|36525|36375|36505.6|36355.6|30
1623252660000|2021-06-09 15:31:00|36515.3|36365.3|36544.6|36394.6|36553|36403|36511.4|36361.4|26
1623252670000|2021-06-09 15:31:10|36549.7|36399.7|36599.4|36449.4|36608.8|36458.8|36543|36393|32
1623252680000|2021-06-09 15:31:20|36594.8|36444.8|36630|36480|36643.5|36493.5|36594.8|36444.8|25
1623252690000|2021-06-09 15:31:30|36642|36492|36602.1|36452.1|36642|36492|36602.1|36452.1|25
1623252700000|2021-06-09 15:31:40|36602.7|36452.7|36655.1|36505.1|36670|36520|36601.3|36451.3|35
1623252710000|2021-06-09 15:31:50|36654.9|36504.9|36647.9|36497.9|36664.9|36514.9|36640|36490|34
1623252720000|2021-06-09 15:32:00|36644.3|36494.3|36698.6|36548.6|36704|36554|36639.6|36489.6|30
1623252730000|2021-06-09 15:32:10|36690.3|36540.3|36634|36484|36691.2|36541.2|36634|36484|28
1623252740000|2021-06-09 15:32:20|36633.7|36483.7|36632.8|36482.8|36645.3|36495.3|36614.1|36464.1|17
1623252750000|2021-06-09 15:32:30|36627.1|36477.1|36625.3|36475.3|36630|36480|36601.2|36451.2|28
1623252760000|2021-06-09 15:32:40|36625.4|36475.4|36611|36461|36629|36479|36595.9|36445.9|25
1623252770000|2021-06-09 15:32:50|36613.7|36463.7|36576.9|36426.9|36613.7|36463.7|36576.8|36426.8|32
1623252780000|2021-06-09 15:33:00|36577.5|36427.5|36624.6|36474.6|36628.1|36478.1|36577.5|36427.5|30
1623252790000|2021-06-09 15:33:10|36624.7|36474.7|36609.5|36459.5|36631.5|36481.5|36605|36455|35
1623252800000|2021-06-09 15:33:20|36609.7|36459.7|36610.9|36460.9|36625.3|36475.3|36609|36459|22
1623252810000|2021-06-09 15:33:30|36613.5|36463.5|36638.6|36488.6|36638.6|36488.6|36613.5|36463.5|27
1623252820000|2021-06-09 15:33:40|36637.9|36487.9|36626.2|36476.2|36650.9|36500.9|36625|36475|24
1623252830000|2021-06-09 15:33:50|36627.4|36477.4|36626.8|36476.8|36628|36478|36624.8|36474.8|15
1623252840000|2021-06-09 15:34:00|36625.7|36475.7|36553|36403|36625.7|36475.7|36553|36403|19
1623252850000|2021-06-09 15:34:10|36571.5|36421.5|36528.6|36378.6|36575.7|36425.7|36528.6|36378.6|28
1623252860000|2021-06-09 15:34:20|36525.6|36375.6|36543.8|36393.8|36553.5|36403.5|36523.4|36373.4|24
1623252870000|2021-06-09 15:34:30|36541.3|36391.3|36514.5|36364.5|36541.3|36391.3|36506.4|36356.4|24
1623252880000|2021-06-09 15:34:40|36515.3|36365.3|36512|36362|36520.3|36370.3|36510.9|36360.9|24
1623252890000|2021-06-09 15:34:50|36510.6|36360.6|36495.7|36345.7|36510.6|36360.6|36469.9|36319.9|32
1623252900000|2021-06-09 15:35:00|36502.4|36352.4|36532.8|36382.8|36538.9|36388.9|36485.7|36335.7|22
1623252910000|2021-06-09 15:35:10|36534.6|36384.6|36508.4|36358.4|36534.6|36384.6|36508.4|36358.4|19
1623252920000|2021-06-09 15:35:20|36506.5|36356.5|36478.9|36328.9|36507.2|36357.2|36472.8|36322.8|13
1623252930000|2021-06-09 15:35:30|36485.2|36335.2|36444.8|36294.8|36494.3|36344.3|36431.4|36281.4|20
1623252940000|2021-06-09 15:35:40|36445.8|36295.8|36437.6|36287.6|36445.8|36295.8|36417.3|36267.3|29
1623252950000|2021-06-09 15:35:50|36433.2|36283.2|36427.9|36277.9|36454|36304|36413.5|36263.5|26
1623252960000|2021-06-09 15:36:00|36421.5|36271.5|36429.3|36279.3|36449.1|36299.1|36419.6|36269.6|24
1623252970000|2021-06-09 15:36:10|36430.9|36280.9|36442.9|36292.9|36451.9|36301.9|36426.1|36276.1|27
1623252980000|2021-06-09 15:36:20|36447.8|36297.8|36449.4|36299.4|36460.7|36310.7|36440.4|36290.4|31
1623252990000|2021-06-09 15:36:30|36432.1|36282.1|36448.7|36298.7|36448.7|36298.7|36431.9|36281.9|19
1623253000000|2021-06-09 15:36:40|36449|36299|36440.4|36290.4|36455|36305|36432.1|36282.1|18
1623253010000|2021-06-09 15:36:50|36440.3|36290.3|36424.2|36274.2|36440.3|36290.3|36424.1|36274.1|27
1623253020000|2021-06-09 15:37:00|36427.4|36277.4|36403.7|36253.7|36427.4|36277.4|36403.6|36253.6|16
1623253030000|2021-06-09 15:37:10|36404.7|36254.7|36412.7|36262.7|36412.7|36262.7|36398.8|36248.8|21
1623253040000|2021-06-09 15:37:20|36414.2|36264.2|36441|36291|36444.5|36294.5|36414.2|36264.2|21
1623253050000|2021-06-09 15:37:30|36443.2|36293.2|36445.8|36295.8|36450.6|36300.6|36436.2|36286.2|24
1623253060000|2021-06-09 15:37:40|36442.4|36292.4|36452.1|36302.1|36454.5|36304.5|36438.4|36288.4|23
1623253070000|2021-06-09 15:37:50|36451.3|36301.3|36457.3|36307.3|36463.9|36313.9|36450.3|36300.3|17
1623253080000|2021-06-09 15:38:00|36460.9|36310.9|36462.4|36312.4|36463.6|36313.6|36456.8|36306.8|20
1623253090000|2021-06-09 15:38:10|36463.1|36313.1|36463.5|36313.5|36464.3|36314.3|36461.1|36311.1|20
1623253100000|2021-06-09 15:38:20|36462.2|36312.2|36473.9|36323.9|36473.9|36323.9|36453.1|36303.1|23
1623253110000|2021-06-09 15:38:30|36473.2|36323.2|36551|36401|36551|36401|36473.2|36323.2|33
1623253120000|2021-06-09 15:38:40|36551.6|36401.6|36548.1|36398.1|36564.7|36414.7|36524.5|36374.5|35
1623253130000|2021-06-09 15:38:50|36547.9|36397.9|36522.9|36372.9|36562.6|36412.6|36520.4|36370.4|35
1623253140000|2021-06-09 15:39:00|36522.1|36372.1|36604.1|36454.1|36618|36468|36522.1|36372.1|38
1623253150000|2021-06-09 15:39:10|36584.4|36434.4|36563.4|36413.4|36598.9|36448.9|36563.4|36413.4|39
1623253160000|2021-06-09 15:39:20|36562.5|36412.5|36584|36434|36584|36434|36549.6|36399.6|34
1623253170000|2021-06-09 15:39:30|36582.1|36432.1|36575.4|36425.4|36599.3|36449.3|36573.7|36423.7|28
1623253180000|2021-06-09 15:39:40|36575.7|36425.7|36588.1|36438.1|36597|36447|36559.4|36409.4|38
1623253190000|2021-06-09 15:39:50|36591.4|36441.4|36591.2|36441.2|36593|36443|36578.2|36428.2|34
1623253200000|2021-06-09 15:40:00|36592|36442|36608.8|36458.8|36628.3|36478.3|36592|36442|30
1623253210000|2021-06-09 15:40:10|36607.9|36457.9|36593.8|36443.8|36607.9|36457.9|36587.8|36437.8|30
1623253220000|2021-06-09 15:40:20|36593.5|36443.5|36578.8|36428.8|36602.5|36452.5|36575|36425|27
1623253230000|2021-06-09 15:40:30|36581.2|36431.2|36600.8|36450.8|36600.8|36450.8|36570.5|36420.5|25
1623253240000|2021-06-09 15:40:40|36599.7|36449.7|36575.8|36425.8|36600|36450|36570.3|36420.3|25
1623253250000|2021-06-09 15:40:50|36573.8|36423.8|36561.4|36411.4|36592.8|36442.8|36561.4|36411.4|23
1623253260000|2021-06-09 15:41:00|36560.8|36410.8|36566.8|36416.8|36576|36426|36554.7|36404.7|29
1623253270000|2021-06-09 15:41:10|36570.1|36420.1|36545.3|36395.3|36570.1|36420.1|36528.2|36378.2|31
1623253280000|2021-06-09 15:41:20|36546.2|36396.2|36523.4|36373.4|36549.3|36399.3|36522.7|36372.7|23
1623253290000|2021-06-09 15:41:30|36527.9|36377.9|36502.1|36352.1|36537.8|36387.8|36499.7|36349.7|27
1623253300000|2021-06-09 15:41:40|36490.8|36340.8|36529.4|36379.4|36529.4|36379.4|36490.8|36340.8|23
1623253310000|2021-06-09 15:41:50|36528.1|36378.1|36543.4|36393.4|36544.6|36394.6|36516.8|36366.8|30
1623253320000|2021-06-09 15:42:00|36533.2|36383.2|36513.5|36363.5|36553.9|36403.9|36501.7|36351.7|28
1623253330000|2021-06-09 15:42:10|36512.9|36362.9|36521.5|36371.5|36521.5|36371.5|36508.3|36358.3|26
1623253340000|2021-06-09 15:42:20|36520.3|36370.3|36502.9|36352.9|36522.9|36372.9|36502.8|36352.8|32
1623253350000|2021-06-09 15:42:30|36499.6|36349.6|36498.3|36348.3|36505.2|36355.2|36498.3|36348.3|29
1623253360000|2021-06-09 15:42:40|36499.9|36349.9|36505.3|36355.3|36511.5|36361.5|36498.6|36348.6|24
1623253370000|2021-06-09 15:42:50|36507.3|36357.3|36491.4|36341.4|36507.6|36357.6|36489.8|36339.8|22
1623253380000|2021-06-09 15:43:00|36490.5|36340.5|36504.5|36354.5|36515.2|36365.2|36482.3|36332.3|29
1623253390000|2021-06-09 15:43:10|36501.7|36351.7|36498.9|36348.9|36513|36363|36490.8|36340.8|29
1623253400000|2021-06-09 15:43:20|36498.6|36348.6|36453.3|36303.3|36513.5|36363.5|36451.9|36301.9|26
1623253410000|2021-06-09 15:43:30|36444.9|36294.9|36474.1|36324.1|36476.9|36326.9|36444.9|36294.9|16
1623253420000|2021-06-09 15:43:40|36474|36324|36473.1|36323.1|36484.2|36334.2|36462.2|36312.2|22
1623253430000|2021-06-09 15:43:50|36471.1|36321.1|36465.4|36315.4|36472.3|36322.3|36455.4|36305.4|13
1623253440000|2021-06-09 15:44:00|36465.7|36315.7|36456.5|36306.5|36465.7|36315.7|36441.1|36291.1|18
1623253450000|2021-06-09 15:44:10|36461.5|36311.5|36480.9|36330.9|36480.9|36330.9|36456.7|36306.7|20
1623253460000|2021-06-09 15:44:20|36479.3|36329.3|36463.8|36313.8|36484|36334|36463.8|36313.8|18
1623253470000|2021-06-09 15:44:30|36456.8|36306.8|36450.8|36300.8|36465.2|36315.2|36443.9|36293.9|25
1623253480000|2021-06-09 15:44:40|36453.4|36303.4|36441.9|36291.9|36458.2|36308.2|36441.9|36291.9|16
1623253490000|2021-06-09 15:44:50|36443.7|36293.7|36434.3|36284.3|36443.7|36293.7|36421.5|36271.5|20
1623253500000|2021-06-09 15:45:00|36429|36279|36445|36295|36462.8|36312.8|36424.2|36274.2|29
1623253510000|2021-06-09 15:45:10|36453.7|36303.7|36442.9|36292.9|36459.6|36309.6|36442.1|36292.1|22
1623253520000|2021-06-09 15:45:20|36443.1|36293.1|36515|36365|36535.5|36385.5|36443.1|36293.1|24
1623253530000|2021-06-09 15:45:30|36512.3|36362.3|36513.2|36363.2|36522.7|36372.7|36482.7|36332.7|28
1623253540000|2021-06-09 15:45:40|36510.1|36360.1|36548|36398|36548|36398|36509|36359|21
1623253550000|2021-06-09 15:45:50|36548.8|36398.8|36532.5|36382.5|36551|36401|36518.1|36368.1|24
1623253560000|2021-06-09 15:46:00|36533.8|36383.8|36493.6|36343.6|36536|36386|36491.2|36341.2|26
1623253570000|2021-06-09 15:46:10|36488.4|36338.4|36477.2|36327.2|36494.4|36344.4|36477.2|36327.2|19
1623253580000|2021-06-09 15:46:20|36473.9|36323.9|36469.6|36319.6|36496.7|36346.7|36468.2|36318.2|23
1623253590000|2021-06-09 15:46:30|36469.4|36319.4|36460.8|36310.8|36492.9|36342.9|36460.8|36310.8|15
1623253600000|2021-06-09 15:46:40|36466.6|36316.6|36441|36291|36474.9|36324.9|36441|36291|24
1623253610000|2021-06-09 15:46:50|36436.6|36286.6|36444.5|36294.5|36447.9|36297.9|36436.6|36286.6|24
1623253620000|2021-06-09 15:47:00|36445.7|36295.7|36439|36289|36445.7|36295.7|36418.4|36268.4|30
1623253630000|2021-06-09 15:47:10|36429.5|36279.5|36428.7|36278.7|36440.9|36290.9|36424.4|36274.4|22
1623253640000|2021-06-09 15:47:20|36426.5|36276.5|36409|36259|36428.9|36278.9|36383.7|36233.7|28
1623253650000|2021-06-09 15:47:30|36412.1|36262.1|36393|36243|36412.6|36262.6|36393|36243|21
1623253660000|2021-06-09 15:47:40|36395.2|36245.2|36375.9|36225.9|36396.7|36246.7|36375.9|36225.9|21
1623253670000|2021-06-09 15:47:50|36370.6|36220.6|36393.9|36243.9|36398.7|36248.7|36363.2|36213.2|21
1623253680000|2021-06-09 15:48:00|36394.2|36244.2|36400|36250|36422.4|36272.4|36389.4|36239.4|21
1623253690000|2021-06-09 15:48:10|36399.5|36249.5|36400.5|36250.5|36411.2|36261.2|36391.3|36241.3|20
1623253700000|2021-06-09 15:48:20|36398.6|36248.6|36411.9|36261.9|36412.2|36262.2|36390.1|36240.1|32
1623253710000|2021-06-09 15:48:30|36409|36259|36421.2|36271.2|36424.3|36274.3|36397.5|36247.5|28
1623253720000|2021-06-09 15:48:40|36420.9|36270.9|36424.7|36274.7|36428.9|36278.9|36419.5|36269.5|27
1623253730000|2021-06-09 15:48:50|36427.1|36277.1|36458.2|36308.2|36474.6|36324.6|36427.1|36277.1|31
1623253740000|2021-06-09 15:49:00|36457.1|36307.1|36501.5|36351.5|36502.7|36352.7|36457.1|36307.1|31
1623253750000|2021-06-09 15:49:10|36500.6|36350.6|36501.8|36351.8|36562.7|36412.7|36500.6|36350.6|29
1623253760000|2021-06-09 15:49:20|36503.1|36353.1|36508.8|36358.8|36531.5|36381.5|36498.9|36348.9|24
1623253770000|2021-06-09 15:49:30|36499.7|36349.7|36533.7|36383.7|36556.7|36406.7|36499.7|36349.7|27
1623253780000|2021-06-09 15:49:40|36535.8|36385.8|36520.5|36370.5|36572.6|36422.6|36509.9|36359.9|32
1623253790000|2021-06-09 15:49:50|36524.6|36374.6|36553.1|36403.1|36563.5|36413.5|36513.3|36363.3|36
1623253800000|2021-06-09 15:50:00|36522.6|36372.6|36505.1|36355.1|36555.9|36405.9|36497.5|36347.5|32
1623253810000|2021-06-09 15:50:10|36503.2|36353.2|36499.6|36349.6|36520.5|36370.5|36477.9|36327.9|27
1623253820000|2021-06-09 15:50:20|36495|36345|36480.7|36330.7|36510.6|36360.6|36471.1|36321.1|26
1623253830000|2021-06-09 15:50:30|36482.2|36332.2|36475.1|36325.1|36485|36335|36475.1|36325.1|10
1623253840000|2021-06-09 15:50:40|36474.1|36324.1|36489.8|36339.8|36494.2|36344.2|36472.4|36322.4|17
1623253850000|2021-06-09 15:50:50|36489.4|36339.4|36535.3|36385.3|36535.3|36385.3|36488.8|36338.8|28
1623253860000|2021-06-09 15:51:00|36536.8|36386.8|36545.3|36395.3|36547.7|36397.7|36516.9|36366.9|26
1623253870000|2021-06-09 15:51:10|36538.4|36388.4|36568.3|36418.3|36594.9|36444.9|36533.4|36383.4|37
1623253880000|2021-06-09 15:51:20|36575.5|36425.5|36561|36411|36575.5|36425.5|36550.8|36400.8|30
1623253890000|2021-06-09 15:51:30|36562.3|36412.3|36587.7|36437.7|36589.3|36439.3|36561.5|36411.5|28
1623253900000|2021-06-09 15:51:40|36587.5|36437.5|36595.8|36445.8|36596|36446|36577|36427|19
1623253910000|2021-06-09 15:51:50|36595|36445|36603.1|36453.1|36603.1|36453.1|36592.7|36442.7|24
1623253920000|2021-06-09 15:52:00|36604.5|36454.5|36568.2|36418.2|36608.6|36458.6|36560|36410|24
1623253930000|2021-06-09 15:52:10|36570.6|36420.6|36526.5|36376.5|36580.1|36430.1|36525.3|36375.3|22
1623253940000|2021-06-09 15:52:20|36527.5|36377.5|36503.1|36353.1|36534.5|36384.5|36498.3|36348.3|22
1623253950000|2021-06-09 15:52:30|36505.4|36355.4|36493.1|36343.1|36514.5|36364.5|36493.1|36343.1|17
1623253960000|2021-06-09 15:52:40|36492.6|36342.6|36499.9|36349.9|36505.6|36355.6|36490.9|36340.9|17
1623253970000|2021-06-09 15:52:50|36505.9|36355.9|36515.7|36365.7|36515.7|36365.7|36498.1|36348.1|28
1623253980000|2021-06-09 15:53:00|36515.8|36365.8|36468.3|36318.3|36515.8|36365.8|36464.1|36314.1|24
1623253990000|2021-06-09 15:53:10|36476|36326|36467.9|36317.9|36478.1|36328.1|36464.6|36314.6|16
1623254000000|2021-06-09 15:53:20|36468.5|36318.5|36469.1|36319.1|36473.4|36323.4|36467.8|36317.8|14
1623254010000|2021-06-09 15:53:30|36469|36319|36477.9|36327.9|36495.3|36345.3|36467.8|36317.8|20
1623254020000|2021-06-09 15:53:40|36468.5|36318.5|36475.3|36325.3|36495.2|36345.2|36453.1|36303.1|24
1623254030000|2021-06-09 15:53:50|36472.5|36322.5|36461.8|36311.8|36472.5|36322.5|36456.4|36306.4|14
1623254040000|2021-06-09 15:54:00|36459|36309|36469.1|36319.1|36469.1|36319.1|36458|36308|10
1623254050000|2021-06-09 15:54:10|36466.6|36316.6|36476.9|36326.9|36486.1|36336.1|36466.3|36316.3|16
1623254060000|2021-06-09 15:54:20|36475.3|36325.3|36471|36321|36479.6|36329.6|36469|36319|17
1623254070000|2021-06-09 15:54:30|36470.9|36320.9|36476.8|36326.8|36479.7|36329.7|36467.3|36317.3|23
1623254080000|2021-06-09 15:54:40|36484.3|36334.3|36496.5|36346.5|36496.5|36346.5|36477.6|36327.6|18
1623254090000|2021-06-09 15:54:50|36497.3|36347.3|36495.3|36345.3|36500.5|36350.5|36491.1|36341.1|17
1623254100000|2021-06-09 15:55:00|36497.5|36347.5|36459.1|36309.1|36497.5|36347.5|36456.1|36306.1|17
1623254110000|2021-06-09 15:55:10|36453.6|36303.6|36464.9|36314.9|36464.9|36314.9|36447.5|36297.5|18
1623254120000|2021-06-09 15:55:20|36464.3|36314.3|36467.5|36317.5|36469.7|36319.7|36460.5|36310.5|21
1623254130000|2021-06-09 15:55:30|36471.8|36321.8|36539.2|36389.2|36548.8|36398.8|36471.8|36321.8|37
1623254140000|2021-06-09 15:55:40|36537.4|36387.4|36539|36389|36543.1|36393.1|36533.8|36383.8|23
1623254150000|2021-06-09 15:55:50|36538.4|36388.4|36529.1|36379.1|36538.4|36388.4|36526.8|36376.8|17
1623254160000|2021-06-09 15:56:00|36528.5|36378.5|36519.6|36369.6|36530.4|36380.4|36519.6|36369.6|16
1623254170000|2021-06-09 15:56:10|36517|36367|36530.9|36380.9|36536.6|36386.6|36517|36367|17
1623254180000|2021-06-09 15:56:20|36525.8|36375.8|36520.8|36370.8|36530.9|36380.9|36518.9|36368.9|23
1623254190000|2021-06-09 15:56:30|36520.4|36370.4|36488.1|36338.1|36521.7|36371.7|36488.1|36338.1|19
1623254200000|2021-06-09 15:56:40|36497|36347|36485.8|36335.8|36497|36347|36474.8|36324.8|21
1623254210000|2021-06-09 15:56:50|36486|36336|36492.9|36342.9|36492.9|36342.9|36483.1|36333.1|20
1623254220000|2021-06-09 15:57:00|36493.5|36343.5|36494.8|36344.8|36499.6|36349.6|36489|36339|20
1623254230000|2021-06-09 15:57:10|36502.3|36352.3|36512.5|36362.5|36512.5|36362.5|36500.7|36350.7|24
1623254240000|2021-06-09 15:57:20|36512.7|36362.7|36486.2|36336.2|36513.8|36363.8|36484.9|36334.9|27
1623254250000|2021-06-09 15:57:30|36489.3|36339.3|36487.9|36337.9|36489.9|36339.9|36484.3|36334.3|13
1623254260000|2021-06-09 15:57:40|36484.3|36334.3|36489.5|36339.5|36499.1|36349.1|36481.4|36331.4|22
1623254270000|2021-06-09 15:57:50|36488.9|36338.9|36487.4|36337.4|36489.9|36339.9|36485.1|36335.1|15
1623254280000|2021-06-09 15:58:00|36487.3|36337.3|36490.4|36340.4|36498.9|36348.9|36486.5|36336.5|20
1623254290000|2021-06-09 15:58:10|36493.9|36343.9|36557.6|36407.6|36567.4|36417.4|36492.3|36342.3|27
1623254300000|2021-06-09 15:58:20|36558.7|36408.7|36509.6|36359.6|36581.2|36431.2|36501|36351|33
1623254310000|2021-06-09 15:58:30|36499.7|36349.7|36496.5|36346.5|36511.4|36361.4|36494.1|36344.1|27
1623254320000|2021-06-09 15:58:40|36506.1|36356.1|36490.6|36340.6|36510.9|36360.9|36476.3|36326.3|21
1623254330000|2021-06-09 15:58:50|36489.3|36339.3|36486.8|36336.8|36489.3|36339.3|36471.9|36321.9|17
1623254340000|2021-06-09 15:59:00|36484|36334|36464.3|36314.3|36485.2|36335.2|36422|36272|27
1623254350000|2021-06-09 15:59:10|36456.9|36306.9|36459.1|36309.1|36459.9|36309.9|36428.7|36278.7|23
1623254360000|2021-06-09 15:59:20|36443.9|36293.9|36453.2|36303.2|36473.6|36323.6|36440.4|36290.4|26
1623254370000|2021-06-09 15:59:30|36467.8|36317.8|36456.9|36306.9|36472|36322|36442.9|36292.9|21
1623254380000|2021-06-09 15:59:40|36450.6|36300.6|36418.6|36268.6|36450.6|36300.6|36410.5|36260.5|29
1623254390000|2021-06-09 15:59:50|36415.9|36265.9|36423.5|36273.5|36423.5|36273.5|36415.2|36265.2|14
1623254400000|2021-06-09 16:00:00|36424.1|36274.1|36456.9|36306.9|36458.9|36308.9|36424.1|36274.1|28
1623254410000|2021-06-09 16:00:10|36461.7|36311.7|36494.3|36344.3|36503.9|36353.9|36457.7|36307.7|35
1623254420000|2021-06-09 16:00:20|36489.9|36339.9|36479.3|36329.3|36536.2|36386.2|36478.7|36328.7|38
1623254430000|2021-06-09 16:00:30|36479.8|36329.8|36457.8|36307.8|36480.2|36330.2|36448.5|36298.5|35
1623254440000|2021-06-09 16:00:40|36457.7|36307.7|36464.4|36314.4|36477|36327|36451.3|36301.3|27
1623254450000|2021-06-09 16:00:50|36476.7|36326.7|36462.6|36312.6|36476.9|36326.9|36450.2|36300.2|34
1623254460000|2021-06-09 16:01:00|36461.6|36311.6|36522.9|36372.9|36522.9|36372.9|36461.6|36311.6|33
1623254470000|2021-06-09 16:01:10|36517.5|36367.5|36479.1|36329.1|36524.6|36374.6|36479.1|36329.1|31
1623254480000|2021-06-09 16:01:20|36469.2|36319.2|36474.5|36324.5|36504.5|36354.5|36469.2|36319.2|29
1623254490000|2021-06-09 16:01:30|36473.3|36323.3|36446.2|36296.2|36476.3|36326.3|36446.2|36296.2|26
1623254500000|2021-06-09 16:01:40|36444.7|36294.7|36425.6|36275.6|36452.5|36302.5|36425.6|36275.6|26
1623254510000|2021-06-09 16:01:50|36424.9|36274.9|36405.7|36255.7|36433|36283|36403.6|36253.6|35
1623254520000|2021-06-09 16:02:00|36405.9|36255.9|36363|36213|36419.1|36269.1|36363|36213|31
1623254530000|2021-06-09 16:02:10|36380.6|36230.6|36452.4|36302.4|36482.8|36332.8|36363|36213|36
1623254540000|2021-06-09 16:02:20|36455|36305|36453.5|36303.5|36477.3|36327.3|36433.4|36283.4|21
1623254550000|2021-06-09 16:02:30|36450.1|36300.1|36446.2|36296.2|36469.2|36319.2|36435.8|36285.8|30
1623254560000|2021-06-09 16:02:40|36471|36321|36443.4|36293.4|36476.7|36326.7|36443.4|36293.4|31
1623254570000|2021-06-09 16:02:50|36440.3|36290.3|36426.5|36276.5|36459.5|36309.5|36410.2|36260.2|35
1623254580000|2021-06-09 16:03:00|36433.3|36283.3|36418.4|36268.4|36448.2|36298.2|36417|36267|28
1623254590000|2021-06-09 16:03:10|36414.9|36264.9|36405.3|36255.3|36419|36269|36399.4|36249.4|20
1623254600000|2021-06-09 16:03:20|36417.2|36267.2|36405.3|36255.3|36432|36282|36401.7|36251.7|26
1623254610000|2021-06-09 16:03:30|36409.1|36259.1|36397.6|36247.6|36409.1|36259.1|36392.1|36242.1|29
1623254620000|2021-06-09 16:03:40|36399.9|36249.9|36402.9|36252.9|36410.9|36260.9|36396|36246|30
1623254630000|2021-06-09 16:03:50|36401.9|36251.9|36428.5|36278.5|36447.6|36297.6|36401.9|36251.9|24
1623254640000|2021-06-09 16:04:00|36427.4|36277.4|36454.7|36304.7|36479.2|36329.2|36418.7|36268.7|28
1623254650000|2021-06-09 16:04:10|36454.6|36304.6|36474.1|36324.1|36482.2|36332.2|36432|36282|28
1623254660000|2021-06-09 16:04:20|36446.6|36296.6|36451.5|36301.5|36460.7|36310.7|36439.9|36289.9|28
1623254670000|2021-06-09 16:04:30|36452|36302|36435.3|36285.3|36452|36302|36405.4|36255.4|23
1623254680000|2021-06-09 16:04:40|36423.2|36273.2|36422.9|36272.9|36444.1|36294.1|36410.9|36260.9|32
1623254690000|2021-06-09 16:04:50|36423|36273|36428.7|36278.7|36434|36284|36413.6|36263.6|28
1623254700000|2021-06-09 16:05:00|36429.6|36279.6|36435.1|36285.1|36453.7|36303.7|36426.4|36276.4|28
1623254710000|2021-06-09 16:05:10|36440|36290|36442.5|36292.5|36450.6|36300.6|36423.1|36273.1|26
1623254720000|2021-06-09 16:05:20|36434.2|36284.2|36417.8|36267.8|36441.3|36291.3|36416.3|36266.3|26
1623254730000|2021-06-09 16:05:30|36414.9|36264.9|36402|36252|36415.8|36265.8|36395|36245|27
1623254740000|2021-06-09 16:05:40|36398.5|36248.5|36393.5|36243.5|36414.8|36264.8|36391.3|36241.3|24
1623254750000|2021-06-09 16:05:50|36393.4|36243.4|36388|36238|36422.4|36272.4|36388|36238|35
1623254760000|2021-06-09 16:06:00|36388.1|36238.1|36393.7|36243.7|36395.1|36245.1|36388.1|36238.1|17
1623254770000|2021-06-09 16:06:10|36395.6|36245.6|36388.8|36238.8|36414.6|36264.6|36387|36237|22
1623254780000|2021-06-09 16:06:20|36390.6|36240.6|36372.6|36222.6|36395.6|36245.6|36366.4|36216.4|30
1623254790000|2021-06-09 16:06:30|36371.5|36221.5|36379.2|36229.2|36396.3|36246.3|36365.3|36215.3|24
1623254800000|2021-06-09 16:06:40|36385.2|36235.2|36373.6|36223.6|36385.2|36235.2|36362.1|36212.1|28
1623254810000|2021-06-09 16:06:50|36380.8|36230.8|36399.1|36249.1|36399.1|36249.1|36360.9|36210.9|26
1623254820000|2021-06-09 16:07:00|36410.1|36260.1|36404.8|36254.8|36416|36266|36391.1|36241.1|33
1623254830000|2021-06-09 16:07:10|36402.3|36252.3|36392.4|36242.4|36402.3|36252.3|36384.6|36234.6|18
1623254840000|2021-06-09 16:07:20|36394.1|36244.1|36416.7|36266.7|36419.7|36269.7|36381|36231|13
1623254850000|2021-06-09 16:07:30|36407.6|36257.6|36413.9|36263.9|36415.3|36265.3|36405|36255|17
1623254860000|2021-06-09 16:07:40|36413.2|36263.2|36384.9|36234.9|36413.2|36263.2|36384.9|36234.9|20
1623254870000|2021-06-09 16:07:50|36382.3|36232.3|36376.3|36226.3|36399.7|36249.7|36376.3|36226.3|25
1623254880000|2021-06-09 16:08:00|36375.8|36225.8|36379.2|36229.2|36384|36234|36367.2|36217.2|21
1623254890000|2021-06-09 16:08:10|36380.9|36230.9|36368.1|36218.1|36382.6|36232.6|36367.3|36217.3|15
1623254900000|2021-06-09 16:08:20|36371|36221|36354.4|36204.4|36371|36221|36343|36193|20
1623254910000|2021-06-09 16:08:30|36356.9|36206.9|36331.6|36181.6|36356.9|36206.9|36311.6|36161.6|25
1623254920000|2021-06-09 16:08:40|36345.1|36195.1|36269.3|36119.3|36345.1|36195.1|36269.3|36119.3|30
1623254930000|2021-06-09 16:08:50|36283.8|36133.8|36299.3|36149.3|36330.2|36180.2|36283.8|36133.8|24
1623254940000|2021-06-09 16:09:00|36303.2|36153.2|36294.6|36144.6|36323.1|36173.1|36284.6|36134.6|26
1623254950000|2021-06-09 16:09:10|36285.5|36135.5|36229.3|36079.3|36290.6|36140.6|36226.8|36076.8|26
1623254960000|2021-06-09 16:09:20|36227|36077|36192.8|36042.8|36231.3|36081.3|36180.2|36030.2|28
1623254970000|2021-06-09 16:09:30|36200.4|36050.4|36230.6|36080.6|36245.7|36095.7|36200.4|36050.4|29
1623254980000|2021-06-09 16:09:40|36217.9|36067.9|36202.4|36052.4|36221.5|36071.5|36192|36042|29
1623254990000|2021-06-09 16:09:50|36200.8|36050.8|36200.4|36050.4|36214.6|36064.6|36195.2|36045.2|26
1623255000000|2021-06-09 16:10:00|36198.9|36048.9|36188.7|36038.7|36200.3|36050.3|36174.3|36024.3|24
1623255010000|2021-06-09 16:10:10|36182.9|36032.9|36191.9|36041.9|36203.3|36053.3|36153.1|36003.1|27
1623255020000|2021-06-09 16:10:20|36196.2|36046.2|36182.8|36032.8|36197.4|36047.4|36166.4|36016.4|29
1623255030000|2021-06-09 16:10:30|36201.2|36051.2|36185.6|36035.6|36201.2|36051.2|36181.5|36031.5|26
1623255040000|2021-06-09 16:10:40|36192.1|36042.1|36200.5|36050.5|36205.3|36055.3|36192.1|36042.1|31
1623255050000|2021-06-09 16:10:50|36202.1|36052.1|36216.2|36066.2|36219.8|36069.8|36198.6|36048.6|26
1623255060000|2021-06-09 16:11:00|36223|36073|36241.3|36091.3|36270.4|36120.4|36218.7|36068.7|33
1623255070000|2021-06-09 16:11:10|36220.1|36070.1|36213.9|36063.9|36244.4|36094.4|36213.6|36063.6|34
1623255080000|2021-06-09 16:11:20|36212.7|36062.7|36214.6|36064.6|36223.7|36073.7|36209|36059|21
1623255090000|2021-06-09 16:11:30|36215.8|36065.8|36244.1|36094.1|36244.1|36094.1|36214.2|36064.2|17
1623255100000|2021-06-09 16:11:40|36242.4|36092.4|36253.4|36103.4|36254.3|36104.3|36242.4|36092.4|13
1623255110000|2021-06-09 16:11:50|36254.4|36104.4|36262.4|36112.4|36263.5|36113.5|36254.4|36104.4|11
1623255120000|2021-06-09 16:12:00|36264.3|36114.3|36257.3|36107.3|36282.8|36132.8|36254.1|36104.1|19
1623255130000|2021-06-09 16:12:10|36274.2|36124.2|36289.6|36139.6|36293.8|36143.8|36274.2|36124.2|18
1623255140000|2021-06-09 16:12:20|36287|36137|36325.6|36175.6|36346.6|36196.6|36287|36137|24
1623255150000|2021-06-09 16:12:30|36329.2|36179.2|36337.3|36187.3|36348.4|36198.4|36303.8|36153.8|32
1623255160000|2021-06-09 16:12:40|36336.9|36186.9|36346.4|36196.4|36356.6|36206.6|36329.8|36179.8|18
1623255170000|2021-06-09 16:12:50|36334.9|36184.9|36372.5|36222.5|36403.9|36253.9|36334.9|36184.9|30
1623255180000|2021-06-09 16:13:00|36369.2|36219.2|36367.4|36217.4|36380.4|36230.4|36366.5|36216.5|18
1623255190000|2021-06-09 16:13:10|36366.3|36216.3|36338.2|36188.2|36368.9|36218.9|36334.2|36184.2|15
1623255200000|2021-06-09 16:13:20|36332|36182|36363.9|36213.9|36366.1|36216.1|36332|36182|15
1623255210000|2021-06-09 16:13:30|36363.4|36213.4|36361.7|36211.7|36363.4|36213.4|36358.3|36208.3|12
1623255220000|2021-06-09 16:13:40|36358.4|36208.4|36378|36228|36378.6|36228.6|36358.4|36208.4|25
1623255230000|2021-06-09 16:13:50|36377.6|36227.6|36378.8|36228.8|36382.3|36232.3|36377.6|36227.6|19
1623255240000|2021-06-09 16:14:00|36378.5|36228.5|36386|36236|36386.5|36236.5|36377.5|36227.5|18
1623255250000|2021-06-09 16:14:10|36386.7|36236.7|36368.1|36218.1|36389.2|36239.2|36363.1|36213.1|17
1623255260000|2021-06-09 16:14:20|36365.1|36215.1|36346.5|36196.5|36365.1|36215.1|36334.5|36184.5|19
1623255270000|2021-06-09 16:14:30|36347.8|36197.8|36353.9|36203.9|36382.4|36232.4|36347.6|36197.6|20
1623255280000|2021-06-09 16:14:40|36352.4|36202.4|36348.9|36198.9|36352.5|36202.5|36346.5|36196.5|11
1623255290000|2021-06-09 16:14:50|36348.4|36198.4|36373.3|36223.3|36380.2|36230.2|36348.4|36198.4|19
1623255300000|2021-06-09 16:15:00|36372.7|36222.7|36412.8|36262.8|36416|36266|36372.6|36222.6|20
1623255310000|2021-06-09 16:15:10|36412.5|36262.5|36415.3|36265.3|36430.5|36280.5|36396.9|36246.9|24
1623255320000|2021-06-09 16:15:20|36412.9|36262.9|36420.6|36270.6|36434.6|36284.6|36412.9|36262.9|23
1623255330000|2021-06-09 16:15:30|36417.5|36267.5|36432.5|36282.5|36435.1|36285.1|36415.2|36265.2|17
1623255340000|2021-06-09 16:15:40|36431.2|36281.2|36434.3|36284.3|36435.2|36285.2|36429.3|36279.3|21
1623255350000|2021-06-09 16:15:50|36436.5|36286.5|36446.1|36296.1|36446.1|36296.1|36435.1|36285.1|19
1623255360000|2021-06-09 16:16:00|36448.8|36298.8|36434.1|36284.1|36457.3|36307.3|36426|36276|30
1623255370000|2021-06-09 16:16:10|36434.5|36284.5|36445.3|36295.3|36447|36297|36434.5|36284.5|21
1623255380000|2021-06-09 16:16:20|36445.8|36295.8|36448.3|36298.3|36471.9|36321.9|36445.3|36295.3|21
1623255390000|2021-06-09 16:16:30|36467|36317|36437.7|36287.7|36469.1|36319.1|36435.9|36285.9|17
1623255400000|2021-06-09 16:16:40|36437.9|36287.9|36445|36295|36446.6|36296.6|36437.9|36287.9|21
1623255410000|2021-06-09 16:16:50|36441.1|36291.1|36422.4|36272.4|36441.1|36291.1|36422.4|36272.4|14
1623255420000|2021-06-09 16:17:00|36430.2|36280.2|36396.3|36246.3|36430.2|36280.2|36394.9|36244.9|26
1623255430000|2021-06-09 16:17:10|36398.6|36248.6|36421.3|36271.3|36442.6|36292.6|36397.5|36247.5|26
1623255440000|2021-06-09 16:17:20|36422.7|36272.7|36418.9|36268.9|36432|36282|36416.4|36266.4|21
1623255450000|2021-06-09 16:17:30|36420.1|36270.1|36411|36261|36420.1|36270.1|36404.2|36254.2|27
1623255460000|2021-06-09 16:17:40|36403.7|36253.7|36414.6|36264.6|36414.6|36264.6|36403.7|36253.7|16
1623255470000|2021-06-09 16:17:50|36408.2|36258.2|36383.5|36233.5|36409.5|36259.5|36383.5|36233.5|19
1623255480000|2021-06-09 16:18:00|36382.9|36232.9|36387.7|36237.7|36402.1|36252.1|36382.8|36232.8|23
1623255490000|2021-06-09 16:18:10|36385.7|36235.7|36386.2|36236.2|36389.6|36239.6|36378.9|36228.9|20
1623255500000|2021-06-09 16:18:20|36388.1|36238.1|36386.7|36236.7|36397|36247|36383.5|36233.5|17
1623255510000|2021-06-09 16:18:30|36386.6|36236.6|36387.3|36237.3|36390.4|36240.4|36385.7|36235.7|16
1623255520000|2021-06-09 16:18:40|36387.7|36237.7|36383.5|36233.5|36391.1|36241.1|36382.8|36232.8|16
1623255530000|2021-06-09 16:18:50|36381.8|36231.8|36380.6|36230.6|36396.4|36246.4|36369|36219|23
1623255540000|2021-06-09 16:19:00|36380.3|36230.3|36381.6|36231.6|36382.6|36232.6|36375.7|36225.7|11
1623255550000|2021-06-09 16:19:10|36381.8|36231.8|36377.5|36227.5|36381.8|36231.8|36367.6|36217.6|19
1623255560000|2021-06-09 16:19:20|36377.9|36227.9|36371.4|36221.4|36379.3|36229.3|36365.3|36215.3|11
1623255570000|2021-06-09 16:19:30|36370.3|36220.3|36378.5|36228.5|36378.5|36228.5|36370.3|36220.3|7
1623255580000|2021-06-09 16:19:40|36379.6|36229.6|36383.1|36233.1|36407.2|36257.2|36378.1|36228.1|20
1623255590000|2021-06-09 16:19:50|36384|36234|36387.7|36237.7|36389.3|36239.3|36384|36234|17
1623255600000|2021-06-09 16:20:00|36387.6|36237.6|36394.3|36244.3|36400.2|36250.2|36387.6|36237.6|29
1623255610000|2021-06-09 16:20:10|36396.3|36246.3|36398.6|36248.6|36398.6|36248.6|36392.3|36242.3|27
1623255620000|2021-06-09 16:20:20|36396.6|36246.6|36412.8|36262.8|36414.6|36264.6|36395.9|36245.9|28
1623255630000|2021-06-09 16:20:30|36412.6|36262.6|36426.8|36276.8|36429.7|36279.7|36405|36255|29
1623255640000|2021-06-09 16:20:40|36418.7|36268.7|36425.8|36275.8|36429.4|36279.4|36411.2|36261.2|34
1623255650000|2021-06-09 16:20:50|36427.5|36277.5|36462.7|36312.7|36462.7|36312.7|36420.8|36270.8|21
1623255660000|2021-06-09 16:21:00|36462.4|36312.4|36474.3|36324.3|36478.8|36328.8|36458.1|36308.1|27
1623255670000|2021-06-09 16:21:10|36473.6|36323.6|36476|36326|36485.8|36335.8|36471.8|36321.8|29
1623255680000|2021-06-09 16:21:20|36471.6|36321.6|36459|36309|36483.5|36333.5|36459|36309|31
1623255690000|2021-06-09 16:21:30|36462.2|36312.2|36452.8|36302.8|36464.3|36314.3|36451.8|36301.8|25
1623255700000|2021-06-09 16:21:40|36450.4|36300.4|36453.5|36303.5|36456|36306|36450.4|36300.4|26
1623255710000|2021-06-09 16:21:50|36451.7|36301.7|36442|36292|36456.5|36306.5|36439.8|36289.8|25
1623255720000|2021-06-09 16:22:00|36446.2|36296.2|36455.7|36305.7|36460.9|36310.9|36442.4|36292.4|33
1623255730000|2021-06-09 16:22:10|36462.6|36312.6|36463|36313|36465.4|36315.4|36455.8|36305.8|33
1623255740000|2021-06-09 16:22:20|36461.7|36311.7|36465.9|36315.9|36469.6|36319.6|36461.7|36311.7|28
1623255750000|2021-06-09 16:22:30|36467.9|36317.9|36470.5|36320.5|36492.2|36342.2|36467.4|36317.4|27
1623255760000|2021-06-09 16:22:40|36491.8|36341.8|36470.4|36320.4|36497.8|36347.8|36469.3|36319.3|26
1623255770000|2021-06-09 16:22:50|36470.5|36320.5|36492.5|36342.5|36495.1|36345.1|36468.3|36318.3|29
1623255780000|2021-06-09 16:23:00|36493.5|36343.5|36507.1|36357.1|36507.1|36357.1|36472.8|36322.8|27
1623255790000|2021-06-09 16:23:10|36476.3|36326.3|36507.6|36357.6|36508.3|36358.3|36475.2|36325.2|22
1623255800000|2021-06-09 16:23:20|36507.8|36357.8|36494.6|36344.6|36510.3|36360.3|36478|36328|27
1623255810000|2021-06-09 16:23:30|36496.3|36346.3|36498.2|36348.2|36500.6|36350.6|36494.9|36344.9|29
1623255820000|2021-06-09 16:23:40|36498.1|36348.1|36482.8|36332.8|36498.5|36348.5|36480|36330|29
1623255830000|2021-06-09 16:23:50|36482.7|36332.7|36482.8|36332.8|36487.8|36337.8|36482|36332|22
1623255840000|2021-06-09 16:24:00|36483.2|36333.2|36483|36333|36484.8|36334.8|36480.5|36330.5|16
1623255850000|2021-06-09 16:24:10|36486|36336|36491.2|36341.2|36492|36342|36485.8|36335.8|13
1623255860000|2021-06-09 16:24:20|36491.3|36341.3|36510.1|36360.1|36510.3|36360.3|36486.2|36336.2|35
1623255870000|2021-06-09 16:24:30|36507.1|36357.1|36480.2|36330.2|36508.2|36358.2|36480.2|36330.2|35
1623255880000|2021-06-09 16:24:40|36479.1|36329.1|36479.1|36329.1|36479.4|36329.4|36471.5|36321.5|27
1623255890000|2021-06-09 16:24:50|36491.3|36341.3|36474.9|36324.9|36491.4|36341.4|36473.6|36323.6|31
1623255900000|2021-06-09 16:25:00|36464.9|36314.9|36475.4|36325.4|36477.1|36327.1|36452.8|36302.8|34
1623255910000|2021-06-09 16:25:10|36477.1|36327.1|36480.1|36330.1|36484|36334|36474.9|36324.9|20
1623255920000|2021-06-09 16:25:20|36480.5|36330.5|36468|36318|36480.5|36330.5|36467.5|36317.5|26
1623255930000|2021-06-09 16:25:30|36464.2|36314.2|36466.6|36316.6|36471.6|36321.6|36463|36313|26
1623255940000|2021-06-09 16:25:40|36465.6|36315.6|36465.9|36315.9|36471.4|36321.4|36461.1|36311.1|28
1623255950000|2021-06-09 16:25:50|36463.1|36313.1|36464.3|36314.3|36479.6|36329.6|36460.6|36310.6|22
1623255960000|2021-06-09 16:26:00|36464.7|36314.7|36484.2|36334.2|36484.2|36334.2|36464.4|36314.4|17
1623255970000|2021-06-09 16:26:10|36483.7|36333.7|36485.9|36335.9|36501.2|36351.2|36483.7|36333.7|18
1623255980000|2021-06-09 16:26:20|36486.1|36336.1|36482.9|36332.9|36488.9|36338.9|36482|36332|16
1623255990000|2021-06-09 16:26:30|36484.4|36334.4|36471.7|36321.7|36484.9|36334.9|36469.7|36319.7|26
1623256000000|2021-06-09 16:26:40|36470|36320|36460.3|36310.3|36470.2|36320.2|36459.1|36309.1|24
1623256010000|2021-06-09 16:26:50|36460.6|36310.6|36461.5|36311.5|36461.5|36311.5|36460.4|36310.4|3
1623256020000|2021-06-09 16:27:00|36461.9|36311.9|36460.1|36310.1|36461.9|36311.9|36456.3|36306.3|12
1623256030000|2021-06-09 16:27:10|36460.9|36310.9|36467.9|36317.9|36471.6|36321.6|36460.9|36310.9|16
1623256040000|2021-06-09 16:27:20|36469|36319|36462.7|36312.7|36470.6|36320.6|36462.7|36312.7|8
1623256050000|2021-06-09 16:27:30|36465.6|36315.6|36461.7|36311.7|36465.6|36315.6|36461.6|36311.6|7
1623256060000|2021-06-09 16:27:40|36463|36313|36465.6|36315.6|36469.7|36319.7|36462.7|36312.7|7
1623256070000|2021-06-09 16:27:50|36466.7|36316.7|36473.8|36323.8|36473.8|36323.8|36466.7|36316.7|5
1623256080000|2021-06-09 16:28:00|36473.7|36323.7|36491.8|36341.8|36491.8|36341.8|36473.7|36323.7|21
1623256090000|2021-06-09 16:28:10|36492.7|36342.7|36494.4|36344.4|36495.5|36345.5|36491.8|36341.8|17
1623256100000|2021-06-09 16:28:20|36493.2|36343.2|36496.4|36346.4|36496.6|36346.6|36493.2|36343.2|9
1623256110000|2021-06-09 16:28:30|36498.1|36348.1|36493.2|36343.2|36498.1|36348.1|36489.2|36339.2|20
1623256120000|2021-06-09 16:28:40|36494.4|36344.4|36497.6|36347.6|36500.5|36350.5|36494.4|36344.4|11
1623256130000|2021-06-09 16:28:50|36499.5|36349.5|36488|36338|36499.8|36349.8|36486|36336|20
1623256140000|2021-06-09 16:29:00|36484.5|36334.5|36486.6|36336.6|36486.6|36336.6|36478.4|36328.4|7
1623256150000|2021-06-09 16:29:10|36487|36337|36458.9|36308.9|36487|36337|36458.9|36308.9|17
1623256160000|2021-06-09 16:29:20|36457.6|36307.6|36458.3|36308.3|36472.2|36322.2|36447.9|36297.9|31
1623256170000|2021-06-09 16:29:30|36461.7|36311.7|36449|36299|36465.3|36315.3|36443.6|36293.6|36
1623256180000|2021-06-09 16:29:40|36446.1|36296.1|36443.3|36293.3|36447.6|36297.6|36437.9|36287.9|21
1623256190000|2021-06-09 16:29:50|36448.3|36298.3|36430.3|36280.3|36448.3|36298.3|36430.3|36280.3|22
1623256200000|2021-06-09 16:30:00|36427.2|36277.2|36440.3|36290.3|36440.3|36290.3|36427.2|36277.2|21
1623256210000|2021-06-09 16:30:10|36443.3|36293.3|36446.8|36296.8|36448.9|36298.9|36438.2|36288.2|21
1623256220000|2021-06-09 16:30:20|36445.9|36295.9|36413.1|36263.1|36445.9|36295.9|36413.1|36263.1|21
1623256230000|2021-06-09 16:30:30|36407.3|36257.3|36403.4|36253.4|36412.5|36262.5|36403.3|36253.3|15
1623256240000|2021-06-09 16:30:40|36399.5|36249.5|36395.8|36245.8|36406.3|36256.3|36395.1|36245.1|34
1623256250000|2021-06-09 16:30:50|36395.1|36245.1|36399.7|36249.7|36406.2|36256.2|36395.1|36245.1|24
1623256260000|2021-06-09 16:31:00|36392.3|36242.3|36398.7|36248.7|36407.4|36257.4|36392.1|36242.1|34
1623256270000|2021-06-09 16:31:10|36403.4|36253.4|36395|36245|36407.4|36257.4|36393.4|36243.4|29
1623256280000|2021-06-09 16:31:20|36393.3|36243.3|36388.6|36238.6|36395.3|36245.3|36388.6|36238.6|21
1623256290000|2021-06-09 16:31:30|36390|36240|36393.9|36243.9|36404.2|36254.2|36390|36240|11
1623256300000|2021-06-09 16:31:40|36394.9|36244.9|36399.7|36249.7|36401|36251|36394.5|36244.5|12
1623256310000|2021-06-09 16:31:50|36398.7|36248.7|36421.8|36271.8|36424|36274|36393.3|36243.3|25
1623256320000|2021-06-09 16:32:00|36421.2|36271.2|36426.8|36276.8|36428.8|36278.8|36421.2|36271.2|23
1623256330000|2021-06-09 16:32:10|36420.3|36270.3|36403.3|36253.3|36420.3|36270.3|36401.6|36251.6|28
1623256340000|2021-06-09 16:32:20|36405.3|36255.3|36400.3|36250.3|36411.5|36261.5|36396.5|36246.5|24
1623256350000|2021-06-09 16:32:30|36403.7|36253.7|36399.9|36249.9|36405.2|36255.2|36398.9|36248.9|25
1623256360000|2021-06-09 16:32:40|36399.8|36249.8|36387.2|36237.2|36399.9|36249.9|36383.6|36233.6|19
1623256370000|2021-06-09 16:32:50|36389.9|36239.9|36388.7|36238.7|36395.1|36245.1|36378.4|36228.4|27
1623256380000|2021-06-09 16:33:00|36383.3|36233.3|36386.5|36236.5|36391.9|36241.9|36380|36230|25
1623256390000|2021-06-09 16:33:10|36389.6|36239.6|36382.9|36232.9|36390.7|36240.7|36380.1|36230.1|16
1623256400000|2021-06-09 16:33:20|36381.9|36231.9|36380.9|36230.9|36381.9|36231.9|36379.9|36229.9|6
1623256410000|2021-06-09 16:33:30|36380.6|36230.6|36385.9|36235.9|36386|36236|36371.5|36221.5|24
1623256420000|2021-06-09 16:33:40|36386.3|36236.3|36384.9|36234.9|36390.6|36240.6|36376.1|36226.1|24
1623256430000|2021-06-09 16:33:50|36382.2|36232.2|36391.2|36241.2|36391.9|36241.9|36381.4|36231.4|20
1623256440000|2021-06-09 16:34:00|36390.4|36240.4|36390|36240|36398.4|36248.4|36376.9|36226.9|23
1623256450000|2021-06-09 16:34:10|36389.5|36239.5|36384.3|36234.3|36389.5|36239.5|36384.3|36234.3|15
1623256460000|2021-06-09 16:34:20|36384.7|36234.7|36377.5|36227.5|36385|36235|36376.9|36226.9|9
1623256470000|2021-06-09 16:34:30|36375.9|36225.9|36375.2|36225.2|36377.2|36227.2|36373.4|36223.4|12
1623256480000|2021-06-09 16:34:40|36375.1|36225.1|36377.8|36227.8|36380.4|36230.4|36367.8|36217.8|16
1623256490000|2021-06-09 16:34:50|36381.2|36231.2|36376.4|36226.4|36382.1|36232.1|36376.4|36226.4|19
1623256500000|2021-06-09 16:35:00|36373.4|36223.4|36378.1|36228.1|36386.9|36236.9|36372.7|36222.7|26
1623256510000|2021-06-09 16:35:10|36370.9|36220.9|36367|36217|36374.3|36224.3|36365.8|36215.8|15
1623256520000|2021-06-09 16:35:20|36365.7|36215.7|36366|36216|36376.6|36226.6|36363.7|36213.7|15
1623256530000|2021-06-09 16:35:30|36368.7|36218.7|36363.3|36213.3|36370.2|36220.2|36359.9|36209.9|22
1623256540000|2021-06-09 16:35:40|36363.4|36213.4|36364|36214|36369|36219|36348.5|36198.5|23
1623256550000|2021-06-09 16:35:50|36367.5|36217.5|36360.4|36210.4|36370.6|36220.6|36358.9|36208.9|27
1623256560000|2021-06-09 16:36:00|36358.7|36208.7|36342.6|36192.6|36366.9|36216.9|36342.6|36192.6|27
1623256570000|2021-06-09 16:36:10|36344.5|36194.5|36322|36172|36347.4|36197.4|36320.9|36170.9|32
1623256580000|2021-06-09 16:36:20|36325.2|36175.2|36315.8|36165.8|36325.2|36175.2|36304.6|36154.6|29
1623256590000|2021-06-09 16:36:30|36316.8|36166.8|36326.8|36176.8|36348.5|36198.5|36303.2|36153.2|33
1623256600000|2021-06-09 16:36:40|36325.5|36175.5|36336.5|36186.5|36364.9|36214.9|36325.5|36175.5|32
1623256610000|2021-06-09 16:36:50|36328.1|36178.1|36323.6|36173.6|36342.1|36192.1|36318.7|36168.7|21
1623256620000|2021-06-09 16:37:00|36324|36174|36402.9|36252.9|36404.1|36254.1|36324|36174|30
1623256630000|2021-06-09 16:37:10|36402.8|36252.8|36402.4|36252.4|36403.5|36253.5|36388.1|36238.1|31
1623256640000|2021-06-09 16:37:20|36410.4|36260.4|36432.4|36282.4|36432.4|36282.4|36400.6|36250.6|28
1623256650000|2021-06-09 16:37:30|36420.9|36270.9|36451.9|36301.9|36451.9|36301.9|36403.4|36253.4|28
1623256660000|2021-06-09 16:37:40|36447.8|36297.8|36437.6|36287.6|36463.3|36313.3|36404.1|36254.1|22
1623256670000|2021-06-09 16:37:50|36439.7|36289.7|36446|36296|36446|36296|36439.7|36289.7|22
1623256680000|2021-06-09 16:38:00|36448.1|36298.1|36428.9|36278.9|36452.8|36302.8|36428.9|36278.9|28
1623256690000|2021-06-09 16:38:10|36424.5|36274.5|36420.6|36270.6|36433.6|36283.6|36400.2|36250.2|30
1623256700000|2021-06-09 16:38:20|36427.3|36277.3|36419.6|36269.6|36440.7|36290.7|36415.4|36265.4|29
1623256710000|2021-06-09 16:38:30|36420|36270|36440.2|36290.2|36441.5|36291.5|36418.9|36268.9|20
1623256720000|2021-06-09 16:38:40|36434.4|36284.4|36426.3|36276.3|36437.6|36287.6|36422.8|36272.8|20
1623256730000|2021-06-09 16:38:50|36431|36281|36416.7|36266.7|36438.9|36288.9|36416.7|36266.7|18
1623256740000|2021-06-09 16:39:00|36416.2|36266.2|36403.6|36253.6|36416.2|36266.2|36403.6|36253.6|19
1623256750000|2021-06-09 16:39:10|36403.3|36253.3|36384.6|36234.6|36403.3|36253.3|36377.9|36227.9|23
1623256760000|2021-06-09 16:39:20|36383.9|36233.9|36363.1|36213.1|36393.6|36243.6|36361.3|36211.3|30
1623256770000|2021-06-09 16:39:30|36362.5|36212.5|36372.1|36222.1|36374|36224|36360.5|36210.5|19
1623256780000|2021-06-09 16:39:40|36371.5|36221.5|36371.2|36221.2|36373.8|36223.8|36369.7|36219.7|16
1623256790000|2021-06-09 16:39:50|36370.1|36220.1|36370.1|36220.1|36372.6|36222.6|36369.8|36219.8|9
1623256800000|2021-06-09 16:40:00|36371.9|36221.9|36374.4|36224.4|36377.4|36227.4|36369.5|36219.5|20
1623256810000|2021-06-09 16:40:10|36375.1|36225.1|36383|36233|36390.1|36240.1|36375.1|36225.1|30
1623256820000|2021-06-09 16:40:20|36383.2|36233.2|36386.4|36236.4|36386.9|36236.9|36380.8|36230.8|12
1623256830000|2021-06-09 16:40:30|36385.9|36235.9|36415.4|36265.4|36423.1|36273.1|36375.2|36225.2|24
1623256840000|2021-06-09 16:40:40|36413.4|36263.4|36487.5|36337.5|36487.5|36337.5|36394.6|36244.6|27
1623256850000|2021-06-09 16:40:50|36489.7|36339.7|36510.2|36360.2|36524.3|36374.3|36489.7|36339.7|33
1623256860000|2021-06-09 16:41:00|36509.9|36359.9|36538.3|36388.3|36556.9|36406.9|36509.9|36359.9|32
1623256870000|2021-06-09 16:41:10|36525.1|36375.1|36562.5|36412.5|36562.9|36412.9|36525.1|36375.1|32
1623256880000|2021-06-09 16:41:20|36562.9|36412.9|36575.9|36425.9|36577.7|36427.7|36551.4|36401.4|35
1623256890000|2021-06-09 16:41:30|36573.4|36423.4|36576.4|36426.4|36583.9|36433.9|36562.7|36412.7|33
1623256900000|2021-06-09 16:41:40|36576.3|36426.3|36608.9|36458.9|36615.4|36465.4|36566.3|36416.3|28
1623256910000|2021-06-09 16:41:50|36609|36459|36620.3|36470.3|36623.6|36473.6|36600.3|36450.3|28
1623256920000|2021-06-09 16:42:00|36622.4|36472.4|36581.3|36431.3|36623.2|36473.2|36580.5|36430.5|30
1623256930000|2021-06-09 16:42:10|36582.1|36432.1|36574.6|36424.6|36592.3|36442.3|36573.6|36423.6|34
1623256940000|2021-06-09 16:42:20|36583.2|36433.2|36611.2|36461.2|36612.8|36462.8|36578.7|36428.7|30
1623256950000|2021-06-09 16:42:30|36613.8|36463.8|36638.2|36488.2|36638.2|36488.2|36613.5|36463.5|24
1623256960000|2021-06-09 16:42:40|36635.2|36485.2|36645.2|36495.2|36680|36530|36624.5|36474.5|31
1623256970000|2021-06-09 16:42:50|36636.7|36486.7|36645.7|36495.7|36685.6|36535.6|36628|36478|34
1623256980000|2021-06-09 16:43:00|36677.9|36527.9|36671.9|36521.9|36710|36560|36671.9|36521.9|34
1623256990000|2021-06-09 16:43:10|36669.7|36519.7|36664.4|36514.4|36678.8|36528.8|36661.2|36511.2|36
1623257000000|2021-06-09 16:43:20|36664.9|36514.9|36642|36492|36664.9|36514.9|36634|36484|30
1623257010000|2021-06-09 16:43:30|36641.7|36491.7|36652|36502|36652.2|36502.2|36630.6|36480.6|30
1623257020000|2021-06-09 16:43:40|36653|36503|36662.5|36512.5|36670.5|36520.5|36651.4|36501.4|30
1623257030000|2021-06-09 16:43:50|36664.4|36514.4|36666.9|36516.9|36671.2|36521.2|36659.7|36509.7|33
1623257040000|2021-06-09 16:44:00|36668.4|36518.4|36667.4|36517.4|36671.5|36521.5|36666.1|36516.1|25
1623257050000|2021-06-09 16:44:10|36666.6|36516.6|36649.1|36499.1|36669.6|36519.6|36649.1|36499.1|26
1623257060000|2021-06-09 16:44:20|36650.8|36500.8|36658.9|36508.9|36660.3|36510.3|36639.8|36489.8|33
1623257070000|2021-06-09 16:44:30|36658.6|36508.6|36658.7|36508.7|36664.8|36514.8|36657.3|36507.3|31
1623257080000|2021-06-09 16:44:40|36663.6|36513.6|36666.8|36516.8|36673.5|36523.5|36663.6|36513.6|29
1623257090000|2021-06-09 16:44:50|36667|36517|36672.2|36522.2|36684.4|36534.4|36657.8|36507.8|36
1623257100000|2021-06-09 16:45:00|36675.2|36525.2|36680.7|36530.7|36682.7|36532.7|36672.5|36522.5|24
1623257110000|2021-06-09 16:45:10|36683.2|36533.2|36716.2|36566.2|36717|36567|36683.2|36533.2|33
1623257120000|2021-06-09 16:45:20|36716.8|36566.8|36716.1|36566.1|36718.5|36568.5|36716|36566|21
1623257130000|2021-06-09 16:45:30|36716.2|36566.2|36716.4|36566.4|36717.1|36567.1|36714.3|36564.3|21
1623257140000|2021-06-09 16:45:40|36714.4|36564.4|36720.3|36570.3|36726|36576|36714.4|36564.4|21
1623257150000|2021-06-09 16:45:50|36733.6|36583.6|36718.7|36568.7|36734.5|36584.5|36717.8|36567.8|33
1623257160000|2021-06-09 16:46:00|36718.8|36568.8|36714.9|36564.9|36726.3|36576.3|36714.9|36564.9|30
1623257170000|2021-06-09 16:46:10|36707.3|36557.3|36675.6|36525.6|36709|36559|36673.2|36523.2|35
1623257180000|2021-06-09 16:46:20|36675.9|36525.9|36672.8|36522.8|36693.4|36543.4|36670|36520|34
1623257190000|2021-06-09 16:46:30|36673.8|36523.8|36663.3|36513.3|36684.1|36534.1|36661.7|36511.7|36
1623257200000|2021-06-09 16:46:40|36670.4|36520.4|36664.6|36514.6|36670.4|36520.4|36660|36510|29
1623257210000|2021-06-09 16:46:50|36664.7|36514.7|36661.6|36511.6|36667.8|36517.8|36661.2|36511.2|18
1623257220000|2021-06-09 16:47:00|36662.5|36512.5|36682.6|36532.6|36688|36538|36662.5|36512.5|25
1623257230000|2021-06-09 16:47:10|36682.7|36532.7|36652.7|36502.7|36682.7|36532.7|36649.6|36499.6|25
1623257240000|2021-06-09 16:47:20|36653.3|36503.3|36629.2|36479.2|36655.7|36505.7|36623.4|36473.4|33
1623257250000|2021-06-09 16:47:30|36628.4|36478.4|36607.2|36457.2|36628.4|36478.4|36596.1|36446.1|28
1623257260000|2021-06-09 16:47:40|36613.7|36463.7|36608|36458|36635.4|36485.4|36605.6|36455.6|32
1623257270000|2021-06-09 16:47:50|36607.5|36457.5|36596.3|36446.3|36614.9|36464.9|36596.3|36446.3|34
1623257280000|2021-06-09 16:48:00|36596.2|36446.2|36606.9|36456.9|36629.4|36479.4|36586.2|36436.2|36
1623257290000|2021-06-09 16:48:10|36607.9|36457.9|36619.1|36469.1|36624.9|36474.9|36605.4|36455.4|31
1623257300000|2021-06-09 16:48:20|36619.6|36469.6|36614.2|36464.2|36619.6|36469.6|36604.3|36454.3|19
1623257310000|2021-06-09 16:48:30|36609.9|36459.9|36614.7|36464.7|36628.4|36478.4|36608.1|36458.1|13
1623257320000|2021-06-09 16:48:40|36614|36464|36591.4|36441.4|36615.3|36465.3|36588.3|36438.3|18
1623257330000|2021-06-09 16:48:50|36591.7|36441.7|36597.8|36447.8|36603.7|36453.7|36585|36435|22
1623257340000|2021-06-09 16:49:00|36601.6|36451.6|36600.8|36450.8|36601.6|36451.6|36597.2|36447.2|6
1623257350000|2021-06-09 16:49:10|36597.8|36447.8|36593.8|36443.8|36602.1|36452.1|36590.7|36440.7|12
1623257360000|2021-06-09 16:49:20|36592|36442|36595.9|36445.9|36598.5|36448.5|36576.4|36426.4|27
1623257370000|2021-06-09 16:49:30|36593.9|36443.9|36590.3|36440.3|36594.4|36444.4|36589.1|36439.1|18
1623257380000|2021-06-09 16:49:40|36587.4|36437.4|36578.4|36428.4|36591.4|36441.4|36575|36425|29
1623257390000|2021-06-09 16:49:50|36575.3|36425.3|36584|36434|36585.4|36435.4|36575.3|36425.3|22
1623257400000|2021-06-09 16:50:00|36587.4|36437.4|36580.9|36430.9|36588.6|36438.6|36575.9|36425.9|21
1623257410000|2021-06-09 16:50:10|36583.9|36433.9|36578.6|36428.6|36583.9|36433.9|36572.2|36422.2|19
1623257420000|2021-06-09 16:50:20|36578.2|36428.2|36581.8|36431.8|36583|36433|36578.2|36428.2|12
1623257430000|2021-06-09 16:50:30|36579.7|36429.7|36565.1|36415.1|36579.7|36429.7|36562.5|36412.5|27
1623257440000|2021-06-09 16:50:40|36562.6|36412.6|36561.5|36411.5|36568.7|36418.7|36558.2|36408.2|27
1623257450000|2021-06-09 16:50:50|36562.1|36412.1|36562|36412|36562.8|36412.8|36559.5|36409.5|28
1623257460000|2021-06-09 16:51:00|36562.1|36412.1|36574.1|36424.1|36581.2|36431.2|36559.7|36409.7|25
1623257470000|2021-06-09 16:51:10|36572.8|36422.8|36568.3|36418.3|36572.8|36422.8|36567.6|36417.6|27
1623257480000|2021-06-09 16:51:20|36568.4|36418.4|36556.6|36406.6|36570.3|36420.3|36554.8|36404.8|28
1623257490000|2021-06-09 16:51:30|36554.8|36404.8|36556.8|36406.8|36560.9|36410.9|36540.8|36390.8|25
1623257500000|2021-06-09 16:51:40|36556.1|36406.1|36528|36378|36557.1|36407.1|36528|36378|20
1623257510000|2021-06-09 16:51:50|36531.6|36381.6|36527.4|36377.4|36539.4|36389.4|36524.4|36374.4|24
1623257520000|2021-06-09 16:52:00|36519|36369|36544.6|36394.6|36567.5|36417.5|36519|36369|32
1623257530000|2021-06-09 16:52:10|36537.7|36387.7|36535|36385|36539.1|36389.1|36529.7|36379.7|37
1623257540000|2021-06-09 16:52:20|36534.7|36384.7|36557.7|36407.7|36577.1|36427.1|36523.7|36373.7|33
1623257550000|2021-06-09 16:52:30|36557.3|36407.3|36553.7|36403.7|36570.3|36420.3|36551.4|36401.4|29
1623257560000|2021-06-09 16:52:40|36554.4|36404.4|36549.3|36399.3|36559.2|36409.2|36547.8|36397.8|19
1623257570000|2021-06-09 16:52:50|36550.6|36400.6|36559.4|36409.4|36559.4|36409.4|36548.1|36398.1|18
1623257580000|2021-06-09 16:53:00|36559.6|36409.6|36559.3|36409.3|36562.2|36412.2|36543.9|36393.9|23
1623257590000|2021-06-09 16:53:10|36559.5|36409.5|36565.6|36415.6|36577.9|36427.9|36559.5|36409.5|27
1623257600000|2021-06-09 16:53:20|36564.5|36414.5|36573.4|36423.4|36573.4|36423.4|36562.5|36412.5|15
1623257610000|2021-06-09 16:53:30|36575.7|36425.7|36589.7|36439.7|36592.6|36442.6|36569.1|36419.1|22
1623257620000|2021-06-09 16:53:40|36590.5|36440.5|36581.3|36431.3|36609.1|36459.1|36579.2|36429.2|28
1623257630000|2021-06-09 16:53:50|36579.2|36429.2|36584.3|36434.3|36590.4|36440.4|36579.2|36429.2|22
1623257640000|2021-06-09 16:54:00|36581.8|36431.8|36580.1|36430.1|36581.8|36431.8|36577|36427|14
1623257650000|2021-06-09 16:54:10|36580.5|36430.5|36575.7|36425.7|36580.9|36430.9|36573.9|36423.9|14
1623257660000|2021-06-09 16:54:20|36578.7|36428.7|36581|36431|36581|36431|36575.6|36425.6|9
1623257670000|2021-06-09 16:54:30|36579.3|36429.3|36578.8|36428.8|36580.5|36430.5|36578.8|36428.8|10
1623257680000|2021-06-09 16:54:40|36577.4|36427.4|36578.9|36428.9|36579.4|36429.4|36577.4|36427.4|9
1623257690000|2021-06-09 16:54:50|36578.6|36428.6|36568.1|36418.1|36578.6|36428.6|36561.7|36411.7|27
1623257700000|2021-06-09 16:55:00|36564.6|36414.6|36578.7|36428.7|36591.7|36441.7|36564.6|36414.6|23
1623257710000|2021-06-09 16:55:10|36577.2|36427.2|36562.2|36412.2|36579.2|36429.2|36555|36405|23
1623257720000|2021-06-09 16:55:20|36560.7|36410.7|36566|36416|36570.7|36420.7|36558.5|36408.5|27
1623257730000|2021-06-09 16:55:30|36565.9|36415.9|36577.9|36427.9|36578.3|36428.3|36563|36413|15
1623257740000|2021-06-09 16:55:40|36576.4|36426.4|36577.4|36427.4|36578.2|36428.2|36576.1|36426.1|9
1623257750000|2021-06-09 16:55:50|36577.3|36427.3|36579.6|36429.6|36580|36430|36577.3|36427.3|10
1623257760000|2021-06-09 16:56:00|36579.9|36429.9|36586.7|36436.7|36587.1|36437.1|36578|36428|16
1623257770000|2021-06-09 16:56:10|36587.7|36437.7|36588.9|36438.9|36588.9|36438.9|36584|36434|9
1623257780000|2021-06-09 16:56:20|36588.1|36438.1|36593.1|36443.1|36613.3|36463.3|36586.3|36436.3|28
1623257790000|2021-06-09 16:56:30|36601.7|36451.7|36657.7|36507.7|36662|36512|36597.7|36447.7|26
1623257800000|2021-06-09 16:56:40|36658.1|36508.1|36646.4|36496.4|36658.1|36508.1|36640.3|36490.3|31
1623257810000|2021-06-09 16:56:50|36645.7|36495.7|36662.3|36512.3|36662.3|36512.3|36640.4|36490.4|26
1623257820000|2021-06-09 16:57:00|36656.3|36506.3|36631|36481|36664.7|36514.7|36626.7|36476.7|28
1623257830000|2021-06-09 16:57:10|36627.5|36477.5|36622|36472|36629.8|36479.8|36620.2|36470.2|14
1623257840000|2021-06-09 16:57:20|36620.8|36470.8|36604.9|36454.9|36620.8|36470.8|36598.6|36448.6|31
1623257850000|2021-06-09 16:57:30|36605.1|36455.1|36603.8|36453.8|36607.6|36457.6|36600.8|36450.8|24
1623257860000|2021-06-09 16:57:40|36603.2|36453.2|36603|36453|36608|36458|36602.3|36452.3|20
1623257870000|2021-06-09 16:57:50|36604.4|36454.4|36601.9|36451.9|36607.7|36457.7|36601.9|36451.9|18
1623257880000|2021-06-09 16:58:00|36603.1|36453.1|36601.3|36451.3|36605.5|36455.5|36601.3|36451.3|9
1623257890000|2021-06-09 16:58:10|36603.4|36453.4|36609.3|36459.3|36621.7|36471.7|36602.5|36452.5|20
1623257900000|2021-06-09 16:58:20|36611.6|36461.6|36609.2|36459.2|36614.6|36464.6|36609.2|36459.2|10
1623257910000|2021-06-09 16:58:30|36612.5|36462.5|36612.4|36462.4|36625|36475|36605.9|36455.9|24
1623257920000|2021-06-09 16:58:40|36613.8|36463.8|36634.4|36484.4|36641.4|36491.4|36607.4|36457.4|34
1623257930000|2021-06-09 16:58:50|36625.7|36475.7|36598|36448|36627.6|36477.6|36597.1|36447.1|18
1623257940000|2021-06-09 16:59:00|36597.1|36447.1|36631.1|36481.1|36631.1|36481.1|36597.1|36447.1|26
1623257950000|2021-06-09 16:59:10|36631.3|36481.3|36580.4|36430.4|36631.5|36481.5|36580.4|36430.4|32
1623257960000|2021-06-09 16:59:20|36584.1|36434.1|36585.3|36435.3|36594.6|36444.6|36578.4|36428.4|20
1623257970000|2021-06-09 16:59:30|36581.3|36431.3|36569.9|36419.9|36583.2|36433.2|36565|36415|14
1623257980000|2021-06-09 16:59:40|36573.8|36423.8|36573.1|36423.1|36576.6|36426.6|36569.4|36419.4|10
1623257990000|2021-06-09 16:59:50|36574.4|36424.4|36566.8|36416.8|36578.2|36428.2|36566.8|36416.8|23
1623258000000|2021-06-09 17:00:00|36567.9|36417.9|36568.5|36418.5|36571.1|36421.1|36565.8|36415.8|13
1623258010000|2021-06-09 17:00:10|36566.4|36416.4|36563.2|36413.2|36568.5|36418.5|36557.2|36407.2|27
1623258020000|2021-06-09 17:00:20|36558.8|36408.8|36562.5|36412.5|36569.8|36419.8|36552.1|36402.1|36
1623258030000|2021-06-09 17:00:30|36562.3|36412.3|36557.2|36407.2|36562.3|36412.3|36555|36405|17
1623258040000|2021-06-09 17:00:40|36557.4|36407.4|36542.2|36392.2|36557.5|36407.5|36541.8|36391.8|28
1623258050000|2021-06-09 17:00:50|36542.5|36392.5|36540.1|36390.1|36549.9|36399.9|36539.3|36389.3|29
1623258060000|2021-06-09 17:01:00|36540.5|36390.5|36553.8|36403.8|36557.5|36407.5|36540.5|36390.5|20
1623258070000|2021-06-09 17:01:10|36557.5|36407.5|36562.8|36412.8|36565.3|36415.3|36550.3|36400.3|24
1623258080000|2021-06-09 17:01:20|36563.5|36413.5|36568.6|36418.6|36568.6|36418.6|36562.4|36412.4|11
1623258090000|2021-06-09 17:01:30|36572.8|36422.8|36590.5|36440.5|36590.6|36440.6|36569.8|36419.8|15
1623258100000|2021-06-09 17:01:40|36591.1|36441.1|36567.6|36417.6|36591.9|36441.9|36567.6|36417.6|23
1623258110000|2021-06-09 17:01:50|36569.9|36419.9|36556.8|36406.8|36574.1|36424.1|36556.8|36406.8|10
1623258120000|2021-06-09 17:02:00|36561.2|36411.2|36559.6|36409.6|36563.2|36413.2|36555.1|36405.1|19
1623258130000|2021-06-09 17:02:10|36556.8|36406.8|36536.2|36386.2|36558.4|36408.4|36536.2|36386.2|20
1623258140000|2021-06-09 17:02:20|36539.3|36389.3|36536|36386|36541.8|36391.8|36535.6|36385.6|20
1623258150000|2021-06-09 17:02:30|36538.3|36388.3|36538.5|36388.5|36543.5|36393.5|36537.3|36387.3|12
1623258160000|2021-06-09 17:02:40|36532.7|36382.7|36534.6|36384.6|36539.7|36389.7|36528.4|36378.4|11
1623258170000|2021-06-09 17:02:50|36530.4|36380.4|36550.1|36400.1|36555.2|36405.2|36530.4|36380.4|21
1623258180000|2021-06-09 17:03:00|36549.7|36399.7|36531|36381|36551.9|36401.9|36531|36381|13
1623258190000|2021-06-09 17:03:10|36533.5|36383.5|36563.8|36413.8|36563.8|36413.8|36530.6|36380.6|24
1623258200000|2021-06-09 17:03:20|36558.6|36408.6|36550.8|36400.8|36565.6|36415.6|36549.4|36399.4|25
1623258210000|2021-06-09 17:03:30|36550.2|36400.2|36549.7|36399.7|36551.3|36401.3|36548.2|36398.2|6
1623258220000|2021-06-09 17:03:40|36550.3|36400.3|36552|36402|36554.1|36404.1|36549.9|36399.9|13
1623258230000|2021-06-09 17:03:50|36553.4|36403.4|36557.6|36407.6|36562.5|36412.5|36551.5|36401.5|19
1623258240000|2021-06-09 17:04:00|36560.2|36410.2|36548.6|36398.6|36560.2|36410.2|36544.9|36394.9|22
1623258250000|2021-06-09 17:04:10|36544.4|36394.4|36563.8|36413.8|36569.3|36419.3|36544.4|36394.4|32
1623258260000|2021-06-09 17:04:20|36565.8|36415.8|36545.6|36395.6|36565.8|36415.8|36543.9|36393.9|27
1623258270000|2021-06-09 17:04:30|36541.4|36391.4|36539.5|36389.5|36545.6|36395.6|36539.5|36389.5|16
1623258280000|2021-06-09 17:04:40|36539.1|36389.1|36548.7|36398.7|36549.4|36399.4|36536.4|36386.4|25
1623258290000|2021-06-09 17:04:50|36546.3|36396.3|36547.2|36397.2|36548.6|36398.6|36540.1|36390.1|23
1623258300000|2021-06-09 17:05:00|36551|36401|36545.4|36395.4|36558|36408|36533|36383|26
1623258310000|2021-06-09 17:05:10|36545.2|36395.2|36586.6|36436.6|36586.6|36436.6|36538|36388|15
1623258320000|2021-06-09 17:05:20|36587|36437|36595.9|36445.9|36606.2|36456.2|36565.4|36415.4|34
1623258330000|2021-06-09 17:05:30|36595.7|36445.7|36607.7|36457.7|36620.2|36470.2|36567|36417|29
1623258340000|2021-06-09 17:05:40|36611|36461|36601.4|36451.4|36611.1|36461.1|36596.9|36446.9|18
1623258350000|2021-06-09 17:05:50|36601.8|36451.8|36596.8|36446.8|36601.8|36451.8|36573.5|36423.5|14
1623258360000|2021-06-09 17:06:00|36607.7|36457.7|36610.1|36460.1|36611.1|36461.1|36601.1|36451.1|16
1623258370000|2021-06-09 17:06:10|36612.5|36462.5|36638.5|36488.5|36645.7|36495.7|36610.2|36460.2|26
1623258380000|2021-06-09 17:06:20|36628.2|36478.2|36633.6|36483.6|36641.4|36491.4|36624.4|36474.4|24
1623258390000|2021-06-09 17:06:30|36630.3|36480.3|36629.2|36479.2|36650.2|36500.2|36625.5|36475.5|21
1623258400000|2021-06-09 17:06:40|36628.4|36478.4|36630.2|36480.2|36648.8|36498.8|36628.3|36478.3|11
1623258410000|2021-06-09 17:06:50|36645.3|36495.3|36633.7|36483.7|36645.3|36495.3|36625.8|36475.8|14
1623258420000|2021-06-09 17:07:00|36633.8|36483.8|36617.9|36467.9|36633.8|36483.8|36617.5|36467.5|26
1623258430000|2021-06-09 17:07:10|36621|36471|36617.5|36467.5|36623.8|36473.8|36615.8|36465.8|20
1623258440000|2021-06-09 17:07:20|36619.8|36469.8|36629.8|36479.8|36630.1|36480.1|36619.8|36469.8|18
1623258450000|2021-06-09 17:07:30|36629.5|36479.5|36626.4|36476.4|36631.1|36481.1|36615.9|36465.9|19
1623258460000|2021-06-09 17:07:40|36625.2|36475.2|36633.7|36483.7|36633.7|36483.7|36617.5|36467.5|11
1623258470000|2021-06-09 17:07:50|36634.1|36484.1|36640.3|36490.3|36641.3|36491.3|36621.1|36471.1|29
1623258480000|2021-06-09 17:08:00|36638.3|36488.3|36633.7|36483.7|36638.3|36488.3|36623.4|36473.4|21
1623258490000|2021-06-09 17:08:10|36633.8|36483.8|36626.3|36476.3|36650.2|36500.2|36617.8|36467.8|21
1623258500000|2021-06-09 17:08:20|36626.7|36476.7|36671.5|36521.5|36675.7|36525.7|36624.6|36474.6|25
1623258510000|2021-06-09 17:08:30|36676.2|36526.2|36683.5|36533.5|36683.5|36533.5|36667.7|36517.7|13
1623258520000|2021-06-09 17:08:40|36688.7|36538.7|36677|36527|36688.7|36538.7|36677|36527|13
1623258530000|2021-06-09 17:08:50|36676.7|36526.7|36663.7|36513.7|36680.1|36530.1|36660.3|36510.3|30
1623258540000|2021-06-09 17:09:00|36661.5|36511.5|36663.9|36513.9|36672.8|36522.8|36658.7|36508.7|24
1623258550000|2021-06-09 17:09:10|36664|36514|36647.6|36497.6|36667.6|36517.6|36644.1|36494.1|28
1623258560000|2021-06-09 17:09:20|36648|36498|36630.7|36480.7|36648|36498|36630.1|36480.1|24
1623258570000|2021-06-09 17:09:30|36631.9|36481.9|36632.8|36482.8|36636.9|36486.9|36631.5|36481.5|23
1623258580000|2021-06-09 17:09:40|36636.2|36486.2|36630.8|36480.8|36636.2|36486.2|36626.6|36476.6|9
1623258590000|2021-06-09 17:09:50|36628.4|36478.4|36630.8|36480.8|36630.8|36480.8|36628.4|36478.4|2
1623258600000|2021-06-09 17:10:00|36628.4|36478.4|36625.3|36475.3|36630.6|36480.6|36625.3|36475.3|8
1623258610000|2021-06-09 17:10:10|36630|36480|36638.7|36488.7|36640|36490|36630|36480|14
1623258620000|2021-06-09 17:10:20|36643|36493|36637.8|36487.8|36655|36505|36634.1|36484.1|23
1623258630000|2021-06-09 17:10:30|36636.4|36486.4|36639.4|36489.4|36639.6|36489.6|36634.2|36484.2|12
1623258640000|2021-06-09 17:10:40|36635.9|36485.9|36631.2|36481.2|36639.4|36489.4|36631.2|36481.2|11
1623258650000|2021-06-09 17:10:50|36634.3|36484.3|36637.2|36487.2|36638|36488|36626.9|36476.9|16
1623258660000|2021-06-09 17:11:00|36637.6|36487.6|36634.3|36484.3|36637.6|36487.6|36623.9|36473.9|24
1623258670000|2021-06-09 17:11:10|36633.9|36483.9|36629.4|36479.4|36636.9|36486.9|36617.3|36467.3|17
1623258680000|2021-06-09 17:11:20|36629.5|36479.5|36620.9|36470.9|36629.5|36479.5|36609.7|36459.7|28
1623258690000|2021-06-09 17:11:30|36619.9|36469.9|36623.9|36473.9|36626.7|36476.7|36609.9|36459.9|17
1623258700000|2021-06-09 17:11:40|36624|36474|36625.3|36475.3|36627.4|36477.4|36623.5|36473.5|16
1623258710000|2021-06-09 17:11:50|36627.5|36477.5|36637.2|36487.2|36637.2|36487.2|36626.8|36476.8|20
1623258720000|2021-06-09 17:12:00|36639.7|36489.7|36654|36504|36655.3|36505.3|36637.2|36487.2|17
1623258730000|2021-06-09 17:12:10|36654.2|36504.2|36667.7|36517.7|36667.7|36517.7|36654.2|36504.2|21
1623258740000|2021-06-09 17:12:20|36668.5|36518.5|36657.7|36507.7|36668.5|36518.5|36656.5|36506.5|14
1623258750000|2021-06-09 17:12:30|36660.4|36510.4|36664.8|36514.8|36668.1|36518.1|36660.4|36510.4|12
1623258760000|2021-06-09 17:12:40|36665.9|36515.9|36656.3|36506.3|36667.4|36517.4|36656.3|36506.3|11
1623258770000|2021-06-09 17:12:50|36656|36506|36657.3|36507.3|36660.9|36510.9|36646.5|36496.5|22
1623258780000|2021-06-09 17:13:00|36661.4|36511.4|36661.4|36511.4|36667.5|36517.5|36659.6|36509.6|13
1623258790000|2021-06-09 17:13:10|36662.9|36512.9|36666.4|36516.4|36668.6|36518.6|36662.6|36512.6|13
1623258800000|2021-06-09 17:13:20|36665.1|36515.1|36662.2|36512.2|36665.1|36515.1|36656.6|36506.6|14
1623258810000|2021-06-09 17:13:30|36670.1|36520.1|36670.9|36520.9|36684.6|36534.6|36669.9|36519.9|21
1623258820000|2021-06-09 17:13:40|36669.9|36519.9|36684.6|36534.6|36699|36549|36669.9|36519.9|27
1623258830000|2021-06-09 17:13:50|36684.2|36534.2|36679.6|36529.6|36684.8|36534.8|36677|36527|26
1623258840000|2021-06-09 17:14:00|36678.8|36528.8|36678.7|36528.7|36679.4|36529.4|36678|36528|5
1623258850000|2021-06-09 17:14:10|36679.1|36529.1|36676.6|36526.6|36685|36535|36674.7|36524.7|20
1623258860000|2021-06-09 17:14:20|36678.5|36528.5|36682.5|36532.5|36684.5|36534.5|36675.6|36525.6|24
1623258870000|2021-06-09 17:14:30|36680.6|36530.6|36681.1|36531.1|36711|36561|36679.8|36529.8|18
1623258880000|2021-06-09 17:14:40|36680.4|36530.4|36691.9|36541.9|36692.5|36542.5|36678.4|36528.4|18
1623258890000|2021-06-09 17:14:50|36689.7|36539.7|36721|36571|36721|36571|36687.8|36537.8|9
1623258900000|2021-06-09 17:15:00|36715|36565|36686.4|36536.4|36715|36565|36683.1|36533.1|13
1623258910000|2021-06-09 17:15:10|36678.8|36528.8|36678.1|36528.1|36679.7|36529.7|36676.5|36526.5|7
1623258920000|2021-06-09 17:15:20|36683.1|36533.1|36686.8|36536.8|36690.5|36540.5|36683.1|36533.1|13
1623258930000|2021-06-09 17:15:30|36685.5|36535.5|36679.9|36529.9|36686.7|36536.7|36678.4|36528.4|12
1623258940000|2021-06-09 17:15:40|36681.5|36531.5|36673.5|36523.5|36684.4|36534.4|36672.6|36522.6|9
1623258950000|2021-06-09 17:15:50|36672.5|36522.5|36669.4|36519.4|36672.5|36522.5|36666|36516|8
1623258960000|2021-06-09 17:16:00|36672.6|36522.6|36675.3|36525.3|36676.5|36526.5|36668|36518|13
1623258970000|2021-06-09 17:16:10|36674.1|36524.1|36668.7|36518.7|36674.4|36524.4|36668.7|36518.7|11
1623258980000|2021-06-09 17:16:20|36669.1|36519.1|36663.6|36513.6|36669.1|36519.1|36663.6|36513.6|8
1623258990000|2021-06-09 17:16:30|36668.8|36518.8|36666.7|36516.7|36672.1|36522.1|36659.8|36509.8|27
1623259000000|2021-06-09 17:16:40|36659.8|36509.8|36656.2|36506.2|36667.3|36517.3|36654.4|36504.4|16
1623259010000|2021-06-09 17:16:50|36655.6|36505.6|36653.6|36503.6|36661.2|36511.2|36649.7|36499.7|17
1623259020000|2021-06-09 17:17:00|36654.8|36504.8|36655.5|36505.5|36661.2|36511.2|36653.8|36503.8|16
1623259030000|2021-06-09 17:17:10|36655.3|36505.3|36654.4|36504.4|36655.3|36505.3|36645.4|36495.4|17
1623259040000|2021-06-09 17:17:20|36647|36497|36632.8|36482.8|36654.7|36504.7|36631.9|36481.9|15
1623259050000|2021-06-09 17:17:30|36631.9|36481.9|36636|36486|36645|36495|36631.9|36481.9|19
1623259060000|2021-06-09 17:17:40|36635.5|36485.5|36641.2|36491.2|36650.5|36500.5|36635.5|36485.5|21
1623259070000|2021-06-09 17:17:50|36643.4|36493.4|36632.7|36482.7|36643.4|36493.4|36626|36476|18
1623259080000|2021-06-09 17:18:00|36633.7|36483.7|36655.8|36505.8|36655.8|36505.8|36626.1|36476.1|20
1623259090000|2021-06-09 17:18:10|36677.9|36527.9|36656.7|36506.7|36677.9|36527.9|36652.7|36502.7|20
1623259100000|2021-06-09 17:18:20|36656.5|36506.5|36693.9|36543.9|36693.9|36543.9|36655.8|36505.8|19
1623259110000|2021-06-09 17:18:30|36661.7|36511.7|36719.8|36569.8|36728.5|36578.5|36661.7|36511.7|24
1623259120000|2021-06-09 17:18:40|36717.3|36567.3|36720.5|36570.5|36731.8|36581.8|36712.3|36562.3|22
1623259130000|2021-06-09 17:18:50|36719.9|36569.9|36721.7|36571.7|36727.9|36577.9|36718.4|36568.4|16
1623259140000|2021-06-09 17:19:00|36723.9|36573.9|36733.1|36583.1|36733.1|36583.1|36721.5|36571.5|18
1623259150000|2021-06-09 17:19:10|36734.2|36584.2|36750.3|36600.3|36753.4|36603.4|36731.9|36581.9|25
1623259160000|2021-06-09 17:19:20|36753.7|36603.7|36766.4|36616.4|36767.2|36617.2|36752.6|36602.6|18
1623259170000|2021-06-09 17:19:30|36762.1|36612.1|36818.2|36668.2|36822.4|36672.4|36760|36610|36
1623259180000|2021-06-09 17:19:40|36820.5|36670.5|37000.7|36850.7|37002.9|36852.9|36817.3|36667.3|33
1623259190000|2021-06-09 17:19:50|36976.4|36826.4|36929|36779|36987.1|36837.1|36927.6|36777.6|38
1623259200000|2021-06-09 17:20:00|36929.7|36779.7|36895.8|36745.8|36940.9|36790.9|36882.6|36732.6|28
1623259210000|2021-06-09 17:20:10|36893.5|36743.5|36948.1|36798.1|36957.9|36807.9|36884.3|36734.3|31
1623259220000|2021-06-09 17:20:20|36941.6|36791.6|36947.5|36797.5|36955.7|36805.7|36940.4|36790.4|32
1623259230000|2021-06-09 17:20:30|36951.2|36801.2|36936.8|36786.8|36953.8|36803.8|36913.3|36763.3|31
1623259240000|2021-06-09 17:20:40|36935.6|36785.6|36940.4|36790.4|36950.9|36800.9|36923.2|36773.2|32
1623259250000|2021-06-09 17:20:50|36939.9|36789.9|36928.2|36778.2|36941.9|36791.9|36927.3|36777.3|20
1623259260000|2021-06-09 17:21:00|36928.8|36778.8|36866.8|36716.8|36928.8|36778.8|36866.8|36716.8|32
1623259270000|2021-06-09 17:21:10|36867.9|36717.9|36867.8|36717.8|36891.6|36741.6|36866.7|36716.7|26
1623259280000|2021-06-09 17:21:20|36869.6|36719.6|36862.7|36712.7|36877.6|36727.6|36860.1|36710.1|31
1623259290000|2021-06-09 17:21:30|36862.2|36712.2|36872.2|36722.2|36876.4|36726.4|36862.2|36712.2|20
1623259300000|2021-06-09 17:21:40|36873.2|36723.2|36875.3|36725.3|36885.9|36735.9|36873.2|36723.2|33
1623259310000|2021-06-09 17:21:50|36867|36717|36874.8|36724.8|36875.6|36725.6|36867|36717|22
1623259320000|2021-06-09 17:22:00|36876.1|36726.1|36859|36709|36888.2|36738.2|36859|36709|32
1623259330000|2021-06-09 17:22:10|36861.3|36711.3|36853|36703|36861.3|36711.3|36850|36700|22
1623259340000|2021-06-09 17:22:20|36854.2|36704.2|36849.5|36699.5|36864.7|36714.7|36849.5|36699.5|26
1623259350000|2021-06-09 17:22:30|36851.7|36701.7|36835.4|36685.4|36851.7|36701.7|36833.3|36683.3|30
1623259360000|2021-06-09 17:22:40|36838|36688|36833.2|36683.2|36847.6|36697.6|36825.6|36675.6|15
1623259370000|2021-06-09 17:22:50|36856|36706|36854.2|36704.2|36860.5|36710.5|36831.2|36681.2|21
1623259380000|2021-06-09 17:23:00|36836.6|36686.6|36852.5|36702.5|36854.2|36704.2|36830.6|36680.6|16
1623259390000|2021-06-09 17:23:10|36850.6|36700.6|36843.1|36693.1|36864.3|36714.3|36824.3|36674.3|30
1623259400000|2021-06-09 17:23:20|36846.2|36696.2|36870|36720|36870|36720|36846.2|36696.2|22
1623259410000|2021-06-09 17:23:30|36869.7|36719.7|36885.1|36735.1|36891.2|36741.2|36869.1|36719.1|28
1623259420000|2021-06-09 17:23:40|36884|36734|36881.8|36731.8|36887.6|36737.6|36869.5|36719.5|24
1623259430000|2021-06-09 17:23:50|36880.9|36730.9|36876.2|36726.2|36883.7|36733.7|36873.6|36723.6|20
1623259440000|2021-06-09 17:24:00|36875.8|36725.8|36867.8|36717.8|36875.8|36725.8|36867.8|36717.8|19
1623259450000|2021-06-09 17:24:10|36862.3|36712.3|36889.1|36739.1|36889.1|36739.1|36862.1|36712.1|25
1623259460000|2021-06-09 17:24:20|36889.3|36739.3|36868.5|36718.5|36889.3|36739.3|36867.1|36717.1|27
1623259470000|2021-06-09 17:24:30|36867.9|36717.9|36854.6|36704.6|36867.9|36717.9|36845.3|36695.3|23
1623259480000|2021-06-09 17:24:40|36855.9|36705.9|36851.5|36701.5|36861|36711|36840|36690|24
1623259490000|2021-06-09 17:24:50|36849.4|36699.4|36851.3|36701.3|36877.4|36727.4|36846.3|36696.3|31
1623259500000|2021-06-09 17:25:00|36854|36704|36847.3|36697.3|36864.5|36714.5|36841.2|36691.2|23
1623259510000|2021-06-09 17:25:10|36847|36697|36827|36677|36853.3|36703.3|36827|36677|19
1623259520000|2021-06-09 17:25:20|36834.8|36684.8|36825|36675|36834.8|36684.8|36809.5|36659.5|25
1623259530000|2021-06-09 17:25:30|36822.9|36672.9|36824.5|36674.5|36832.6|36682.6|36816.9|36666.9|29
1623259540000|2021-06-09 17:25:40|36824.1|36674.1|36818.5|36668.5|36824.1|36674.1|36805.1|36655.1|23
1623259550000|2021-06-09 17:25:50|36817.6|36667.6|36785.3|36635.3|36818.4|36668.4|36785.3|36635.3|31
1623259560000|2021-06-09 17:26:00|36789.7|36639.7|36784.7|36634.7|36798|36648|36783.7|36633.7|28
1623259570000|2021-06-09 17:26:10|36784.8|36634.8|36780.1|36630.1|36810.4|36660.4|36779.4|36629.4|31
1623259580000|2021-06-09 17:26:20|36780.5|36630.5|36756.6|36606.6|36780.5|36630.5|36756.6|36606.6|18
1623259590000|2021-06-09 17:26:30|36762.5|36612.5|36765.4|36615.4|36783.3|36633.3|36762.5|36612.5|23
1623259600000|2021-06-09 17:26:40|36763.5|36613.5|36763.7|36613.7|36776.3|36626.3|36762.5|36612.5|23
1623259610000|2021-06-09 17:26:50|36764.2|36614.2|36767.2|36617.2|36770.1|36620.1|36755.7|36605.7|23
1623259620000|2021-06-09 17:27:00|36765.6|36615.6|36759.8|36609.8|36765.6|36615.6|36759.8|36609.8|14
1623259630000|2021-06-09 17:27:10|36761.1|36611.1|36759.8|36609.8|36762|36612|36757|36607|9
1623259640000|2021-06-09 17:27:20|36758.8|36608.8|36779.9|36629.9|36795.9|36645.9|36758.6|36608.6|22
1623259650000|2021-06-09 17:27:30|36778.2|36628.2|36762.7|36612.7|36791.3|36641.3|36762.7|36612.7|30
1623259660000|2021-06-09 17:27:40|36761.9|36611.9|36748.7|36598.7|36767.1|36617.1|36744.4|36594.4|28
1623259670000|2021-06-09 17:27:50|36750|36600|36741|36591|36755|36605|36739.5|36589.5|19
1623259680000|2021-06-09 17:28:00|36737.2|36587.2|36764.4|36614.4|36765.1|36615.1|36737.2|36587.2|16
1623259690000|2021-06-09 17:28:10|36763.9|36613.9|36756.1|36606.1|36763.9|36613.9|36751.8|36601.8|28
1623259700000|2021-06-09 17:28:20|36755.6|36605.6|36751.8|36601.8|36768.7|36618.7|36740.7|36590.7|24
1623259710000|2021-06-09 17:28:30|36749.2|36599.2|36732.1|36582.1|36749.2|36599.2|36732.1|36582.1|27
1623259720000|2021-06-09 17:28:40|36729.7|36579.7|36733|36583|36737.2|36587.2|36727.1|36577.1|22
1623259730000|2021-06-09 17:28:50|36733.1|36583.1|36728.5|36578.5|36734|36584|36727.4|36577.4|18
1623259740000|2021-06-09 17:29:00|36731.2|36581.2|36705.6|36555.6|36731.8|36581.8|36693.9|36543.9|31
1623259750000|2021-06-09 17:29:10|36704.5|36554.5|36618.1|36468.1|36704.5|36554.5|36618.1|36468.1|30
1623259760000|2021-06-09 17:29:20|36614.3|36464.3|36635.8|36485.8|36659.5|36509.5|36603.5|36453.5|33
1623259770000|2021-06-09 17:29:30|36634.9|36484.9|36618.1|36468.1|36634.9|36484.9|36597.7|36447.7|22
1623259780000|2021-06-09 17:29:40|36617.9|36467.9|36589.3|36439.3|36621.1|36471.1|36580.2|36430.2|26
1623259790000|2021-06-09 17:29:50|36586.4|36436.4|36572.4|36422.4|36589.3|36439.3|36569.1|36419.1|28
1623259800000|2021-06-09 17:30:00|36574.2|36424.2|36539.2|36389.2|36574.7|36424.7|36539.2|36389.2|21
1623259810000|2021-06-09 17:30:10|36543.3|36393.3|36462.2|36312.2|36543.7|36393.7|36458.3|36308.3|28
1623259820000|2021-06-09 17:30:20|36477.5|36327.5|36468.8|36318.8|36479.9|36329.9|36457.9|36307.9|28
1623259830000|2021-06-09 17:30:30|36468.6|36318.6|36465.5|36315.5|36468.6|36318.6|36463.4|36313.4|13
1623259840000|2021-06-09 17:30:40|36464.6|36314.6|36450.9|36300.9|36466.9|36316.9|36448.6|36298.6|27
1623259850000|2021-06-09 17:30:50|36449.9|36299.9|36432.9|36282.9|36455|36305|36432.9|36282.9|25
1623259860000|2021-06-09 17:31:00|36435.4|36285.4|36413.3|36263.3|36435.4|36285.4|36398.3|36248.3|32
1623259870000|2021-06-09 17:31:10|36415.9|36265.9|36420.1|36270.1|36432.7|36282.7|36408.8|36258.8|35
1623259880000|2021-06-09 17:31:20|36427.4|36277.4|36455.9|36305.9|36457.1|36307.1|36418.9|36268.9|25
1623259890000|2021-06-09 17:31:30|36452.7|36302.7|36471.1|36321.1|36471.6|36321.6|36442.9|36292.9|33
1623259900000|2021-06-09 17:31:40|36471.3|36321.3|36461.2|36311.2|36475.8|36325.8|36461.2|36311.2|36
1623259910000|2021-06-09 17:31:50|36461.4|36311.4|36454.5|36304.5|36463.2|36313.2|36445.3|36295.3|33
1623259920000|2021-06-09 17:32:00|36452.5|36302.5|36442.1|36292.1|36478.3|36328.3|36440.1|36290.1|25
1623259930000|2021-06-09 17:32:10|36438.6|36288.6|36427.7|36277.7|36439|36289|36406.7|36256.7|38
1623259940000|2021-06-09 17:32:20|36431.1|36281.1|36393.4|36243.4|36438|36288|36393.4|36243.4|33
1623259950000|2021-06-09 17:32:30|36393.2|36243.2|36381|36231|36393.2|36243.2|36379.4|36229.4|35
1623259960000|2021-06-09 17:32:40|36380.8|36230.8|36394.5|36244.5|36397|36247|36380.7|36230.7|27
1623259970000|2021-06-09 17:32:50|36394.4|36244.4|36392.1|36242.1|36396.5|36246.5|36392.1|36242.1|20
1623259980000|2021-06-09 17:33:00|36394.6|36244.6|36366.6|36216.6|36395.7|36245.7|36366.6|36216.6|30
1623259990000|2021-06-09 17:33:10|36366.2|36216.2|36394.3|36244.3|36396.4|36246.4|36358.7|36208.7|34
1623260000000|2021-06-09 17:33:20|36393.6|36243.6|36401.1|36251.1|36407.5|36257.5|36383.4|36233.4|29
1623260010000|2021-06-09 17:33:30|36401.7|36251.7|36361.2|36211.2|36416.5|36266.5|36361.2|36211.2|31
1623260020000|2021-06-09 17:33:40|36360.4|36210.4|36355.5|36205.5|36376.3|36226.3|36353|36203|34
1623260030000|2021-06-09 17:33:50|36354.4|36204.4|36365.6|36215.6|36389.8|36239.8|36352.2|36202.2|36
1623260040000|2021-06-09 17:34:00|36367.4|36217.4|36385.9|36235.9|36385.9|36235.9|36347.2|36197.2|38
1623260050000|2021-06-09 17:34:10|36410.1|36260.1|36470.5|36320.5|36491.2|36341.2|36399.3|36249.3|39
1623260060000|2021-06-09 17:34:20|36528.8|36378.8|36524.5|36374.5|36528.8|36378.8|36459.5|36309.5|34
1623260070000|2021-06-09 17:34:30|36523.5|36373.5|36539.4|36389.4|36543.2|36393.2|36519|36369|32
1623260080000|2021-06-09 17:34:40|36538.3|36388.3|36520.7|36370.7|36538.3|36388.3|36516.2|36366.2|30
1623260090000|2021-06-09 17:34:50|36525.1|36375.1|36537.7|36387.7|36547.8|36397.8|36525.1|36375.1|35
1623260100000|2021-06-09 17:35:00|36537.3|36387.3|36516.2|36366.2|36542.1|36392.1|36510.9|36360.9|31
1623260110000|2021-06-09 17:35:10|36517.7|36367.7|36533.5|36383.5|36536.4|36386.4|36501.9|36351.9|28
1623260120000|2021-06-09 17:35:20|36533.6|36383.6|36542.4|36392.4|36542.4|36392.4|36530.6|36380.6|20
1623260130000|2021-06-09 17:35:30|36536.9|36386.9|36559.9|36409.9|36581.7|36431.7|36536.9|36386.9|24
1623260140000|2021-06-09 17:35:40|36567.8|36417.8|36560|36410|36570.8|36420.8|36543.9|36393.9|25
1623260150000|2021-06-09 17:35:50|36557|36407|36548.4|36398.4|36558.3|36408.3|36546.2|36396.2|20
1623260160000|2021-06-09 17:36:00|36546.6|36396.6|36563.7|36413.7|36565.7|36415.7|36546.2|36396.2|16
1623260170000|2021-06-09 17:36:10|36560.6|36410.6|36557|36407|36560.6|36410.6|36555.8|36405.8|11
1623260180000|2021-06-09 17:36:20|36560.8|36410.8|36598.1|36448.1|36602.8|36452.8|36548.6|36398.6|30
1623260190000|2021-06-09 17:36:30|36598.4|36448.4|36597.6|36447.6|36598.6|36448.6|36586.3|36436.3|24
1623260200000|2021-06-09 17:36:40|36599|36449|36591.2|36441.2|36614.2|36464.2|36591.2|36441.2|32
1623260210000|2021-06-09 17:36:50|36595.6|36445.6|36581.1|36431.1|36599.7|36449.7|36576.9|36426.9|30
1623260220000|2021-06-09 17:37:00|36575.9|36425.9|36579.8|36429.8|36593.8|36443.8|36575.9|36425.9|29
1623260230000|2021-06-09 17:37:10|36580.9|36430.9|36580.9|36430.9|36582.7|36432.7|36575|36425|18
1623260240000|2021-06-09 17:37:20|36580.5|36430.5|36553|36403|36580.5|36430.5|36543.7|36393.7|29
1623260250000|2021-06-09 17:37:30|36553.9|36403.9|36534.3|36384.3|36554.7|36404.7|36534.3|36384.3|30
1623260260000|2021-06-09 17:37:40|36535|36385|36547.8|36397.8|36547.8|36397.8|36535|36385|22
1623260270000|2021-06-09 17:37:50|36548|36398|36545|36395|36548.4|36398.4|36545|36395|7
1623260280000|2021-06-09 17:38:00|36545.2|36395.2|36534.6|36384.6|36545.2|36395.2|36534.6|36384.6|18
1623260290000|2021-06-09 17:38:10|36538.5|36388.5|36548.4|36398.4|36548.4|36398.4|36531.7|36381.7|21
1623260300000|2021-06-09 17:38:20|36548.2|36398.2|36528.9|36378.9|36548.3|36398.3|36527.4|36377.4|13
1623260310000|2021-06-09 17:38:30|36529.6|36379.6|36521.9|36371.9|36530.3|36380.3|36511.9|36361.9|18
1623260320000|2021-06-09 17:38:40|36522.9|36372.9|36521|36371|36526|36376|36514.9|36364.9|17
1623260330000|2021-06-09 17:38:50|36518.1|36368.1|36520.6|36370.6|36531.7|36381.7|36516.9|36366.9|22
1623260340000|2021-06-09 17:39:00|36524.7|36374.7|36526.6|36376.6|36528.2|36378.2|36520.7|36370.7|16
1623260350000|2021-06-09 17:39:10|36526.4|36376.4|36523.1|36373.1|36527.6|36377.6|36523.1|36373.1|14
1623260360000|2021-06-09 17:39:20|36524|36374|36519.5|36369.5|36524|36374|36519|36369|8
1623260370000|2021-06-09 17:39:30|36520.2|36370.2|36537.3|36387.3|36538.8|36388.8|36517.6|36367.6|20
1623260380000|2021-06-09 17:39:40|36537.9|36387.9|36538.7|36388.7|36538.7|36388.7|36537.4|36387.4|12
1623260390000|2021-06-09 17:39:50|36531.7|36381.7|36525.5|36375.5|36531.7|36381.7|36525.5|36375.5|19
1623260400000|2021-06-09 17:40:00|36525.6|36375.6|36523.5|36373.5|36532.9|36382.9|36521.6|36371.6|25
1623260410000|2021-06-09 17:40:10|36525.4|36375.4|36543.2|36393.2|36546.7|36396.7|36525.1|36375.1|25
1623260420000|2021-06-09 17:40:20|36545.4|36395.4|36541.8|36391.8|36555|36405|36532.8|36382.8|32
1623260430000|2021-06-09 17:40:30|36541.6|36391.6|36538.8|36388.8|36558.1|36408.1|36532.4|36382.4|32
1623260440000|2021-06-09 17:40:40|36538.4|36388.4|36541.1|36391.1|36549.8|36399.8|36538.4|36388.4|21
1623260450000|2021-06-09 17:40:50|36541|36391|36546.6|36396.6|36560.3|36410.3|36540.7|36390.7|19
1623260460000|2021-06-09 17:41:00|36546.5|36396.5|36541.1|36391.1|36551.3|36401.3|36537.2|36387.2|24
1623260470000|2021-06-09 17:41:10|36538.1|36388.1|36527.7|36377.7|36538.1|36388.1|36527|36377|19
1623260480000|2021-06-09 17:41:20|36528.2|36378.2|36544.8|36394.8|36544.8|36394.8|36528.2|36378.2|23
1623260490000|2021-06-09 17:41:30|36544.6|36394.6|36571.4|36421.4|36571.7|36421.7|36543.2|36393.2|29
1623260500000|2021-06-09 17:41:40|36571.7|36421.7|36551.8|36401.8|36577.5|36427.5|36542.3|36392.3|31
1623260510000|2021-06-09 17:41:50|36540.4|36390.4|36559.3|36409.3|36569|36419|36539.7|36389.7|29
1623260520000|2021-06-09 17:42:00|36560.5|36410.5|36545|36395|36563.1|36413.1|36545|36395|32
1623260530000|2021-06-09 17:42:10|36549|36399|36553.2|36403.2|36565|36415|36545|36395|31
1623260540000|2021-06-09 17:42:20|36553.8|36403.8|36555.1|36405.1|36557.2|36407.2|36553|36403|20
1623260550000|2021-06-09 17:42:30|36553|36403|36554.5|36404.5|36554.6|36404.6|36550.8|36400.8|13
1623260560000|2021-06-09 17:42:40|36555.7|36405.7|36553|36403|36558.1|36408.1|36552.6|36402.6|11
1623260570000|2021-06-09 17:42:50|36553.1|36403.1|36549.7|36399.7|36554.8|36404.8|36549.4|36399.4|26
1623260580000|2021-06-09 17:43:00|36546|36396|36547.3|36397.3|36551.3|36401.3|36546|36396|27
1623260590000|2021-06-09 17:43:10|36547.5|36397.5|36561.9|36411.9|36563|36413|36547.2|36397.2|29
1623260600000|2021-06-09 17:43:20|36562|36412|36560.8|36410.8|36562.9|36412.9|36559|36409|18
1623260610000|2021-06-09 17:43:30|36560.7|36410.7|36559.3|36409.3|36563.5|36413.5|36559.3|36409.3|20
1623260620000|2021-06-09 17:43:40|36558.2|36408.2|36550.2|36400.2|36560.2|36410.2|36549.9|36399.9|31
1623260630000|2021-06-09 17:43:50|36552.1|36402.1|36564.2|36414.2|36564.2|36414.2|36544.9|36394.9|25
1623260640000|2021-06-09 17:44:00|36565.5|36415.5|36574.3|36424.3|36583.8|36433.8|36562.9|36412.9|25
1623260650000|2021-06-09 17:44:10|36573.9|36423.9|36570.1|36420.1|36574.8|36424.8|36562.8|36412.8|31
1623260660000|2021-06-09 17:44:20|36570.5|36420.5|36573.7|36423.7|36578.4|36428.4|36559.9|36409.9|29
1623260670000|2021-06-09 17:44:30|36569.8|36419.8|36559.9|36409.9|36576.4|36426.4|36558.7|36408.7|21
1623260680000|2021-06-09 17:44:40|36559.3|36409.3|36551.4|36401.4|36559.3|36409.3|36550.5|36400.5|25
1623260690000|2021-06-09 17:44:50|36551.5|36401.5|36555.4|36405.4|36560|36410|36548.9|36398.9|20
1623260700000|2021-06-09 17:45:00|36555.2|36405.2|36553|36403|36561.9|36411.9|36549.1|36399.1|27
1623260710000|2021-06-09 17:45:10|36553.7|36403.7|36544.2|36394.2|36553.7|36403.7|36542.7|36392.7|14
1623260720000|2021-06-09 17:45:20|36544.3|36394.3|36570.4|36420.4|36570.4|36420.4|36542.3|36392.3|27
1623260730000|2021-06-09 17:45:30|36569.7|36419.7|36572.5|36422.5|36586.2|36436.2|36568.6|36418.6|22
1623260740000|2021-06-09 17:45:40|36572.4|36422.4|36575.6|36425.6|36580.1|36430.1|36570.5|36420.5|31
1623260750000|2021-06-09 17:45:50|36575.9|36425.9|36571.8|36421.8|36577.3|36427.3|36569.7|36419.7|19
1623260760000|2021-06-09 17:46:00|36571.7|36421.7|36572.5|36422.5|36572.8|36422.8|36569.2|36419.2|25
1623260770000|2021-06-09 17:46:10|36573.6|36423.6|36575.2|36425.2|36580.9|36430.9|36570.9|36420.9|25
1623260780000|2021-06-09 17:46:20|36576.4|36426.4|36593.2|36443.2|36593.2|36443.2|36574.3|36424.3|23
1623260790000|2021-06-09 17:46:30|36591.3|36441.3|36579|36429|36591.3|36441.3|36578.4|36428.4|12
1623260800000|2021-06-09 17:46:40|36575.9|36425.9|36581.5|36431.5|36582.2|36432.2|36575.9|36425.9|17
1623260810000|2021-06-09 17:46:50|36581.8|36431.8|36582.7|36432.7|36584.5|36434.5|36581.4|36431.4|19
1623260820000|2021-06-09 17:47:00|36583.4|36433.4|36548.3|36398.3|36589.2|36439.2|36548.3|36398.3|18
1623260830000|2021-06-09 17:47:10|36544.3|36394.3|36521.7|36371.7|36545.6|36395.6|36501.6|36351.6|21
1623260840000|2021-06-09 17:47:20|36519.5|36369.5|36487.8|36337.8|36519.8|36369.8|36470.3|36320.3|26
1623260850000|2021-06-09 17:47:30|36487.1|36337.1|36483|36333|36493.1|36343.1|36480.3|36330.3|14
1623260860000|2021-06-09 17:47:40|36479.9|36329.9|36451.1|36301.1|36480|36330|36445.7|36295.7|25
1623260870000|2021-06-09 17:47:50|36457.9|36307.9|36454.3|36304.3|36467.7|36317.7|36445.2|36295.2|24
1623260880000|2021-06-09 17:48:00|36453.8|36303.8|36413.5|36263.5|36462.5|36312.5|36413.5|36263.5|16
1623260890000|2021-06-09 17:48:10|36427.1|36277.1|36403.3|36253.3|36427.1|36277.1|36401.5|36251.5|18
1623260900000|2021-06-09 17:48:20|36403.4|36253.4|36401.6|36251.6|36404.7|36254.7|36395.1|36245.1|21
1623260910000|2021-06-09 17:48:30|36402.9|36252.9|36438.9|36288.9|36448.7|36298.7|36401.6|36251.6|30
1623260920000|2021-06-09 17:48:40|36439.9|36289.9|36485|36335|36485|36335|36439.9|36289.9|27
1623260930000|2021-06-09 17:48:50|36478.5|36328.5|36466.7|36316.7|36478.5|36328.5|36455.6|36305.6|23
1623260940000|2021-06-09 17:49:00|36475.2|36325.2|36460|36310|36484.9|36334.9|36455.5|36305.5|27
1623260950000|2021-06-09 17:49:10|36459.7|36309.7|36480.3|36330.3|36482.4|36332.4|36453.5|36303.5|21
1623260960000|2021-06-09 17:49:20|36472.5|36322.5|36464.9|36314.9|36481.8|36331.8|36462.9|36312.9|18
1623260970000|2021-06-09 17:49:30|36464.5|36314.5|36489.7|36339.7|36491.2|36341.2|36459.9|36309.9|19
1623260980000|2021-06-09 17:49:40|36489.8|36339.8|36480.2|36330.2|36492.9|36342.9|36480.2|36330.2|18
1623260990000|2021-06-09 17:49:50|36478.7|36328.7|36477.7|36327.7|36481|36331|36475|36325|12
1623261000000|2021-06-09 17:50:00|36478.1|36328.1|36483.3|36333.3|36488.8|36338.8|36474.8|36324.8|15
1623261010000|2021-06-09 17:50:10|36483.5|36333.5|36475.4|36325.4|36484.8|36334.8|36475.4|36325.4|12
1623261020000|2021-06-09 17:50:20|36474.4|36324.4|36474|36324|36486.6|36336.6|36473.2|36323.2|23
1623261030000|2021-06-09 17:50:30|36475.1|36325.1|36468.4|36318.4|36475.1|36325.1|36461|36311|16
1623261040000|2021-06-09 17:50:40|36472.3|36322.3|36474|36324|36485.6|36335.6|36472.3|36322.3|15
1623261050000|2021-06-09 17:50:50|36472.4|36322.4|36472.7|36322.7|36472.9|36322.9|36472|36322|9
1623261060000|2021-06-09 17:51:00|36474.6|36324.6|36479.5|36329.5|36481.2|36331.2|36474.6|36324.6|17
1623261070000|2021-06-09 17:51:10|36479.4|36329.4|36499|36349|36499|36349|36479.4|36329.4|25
1623261080000|2021-06-09 17:51:20|36498.5|36348.5|36492.8|36342.8|36498.6|36348.6|36488.8|36338.8|12
1623261090000|2021-06-09 17:51:30|36492.5|36342.5|36467.5|36317.5|36492.5|36342.5|36456.1|36306.1|19
1623261100000|2021-06-09 17:51:40|36471.5|36321.5|36467.6|36317.6|36471.5|36321.5|36462.4|36312.4|10
1623261110000|2021-06-09 17:51:50|36467.2|36317.2|36462.3|36312.3|36471.7|36321.7|36461|36311|14
1623261120000|2021-06-09 17:52:00|36465.4|36315.4|36471.8|36321.8|36473.4|36323.4|36459.1|36309.1|11
1623261130000|2021-06-09 17:52:10|36473.4|36323.4|36478.4|36328.4|36495.6|36345.6|36473.4|36323.4|11
1623261140000|2021-06-09 17:52:20|36478.5|36328.5|36478.8|36328.8|36501.5|36351.5|36478.5|36328.5|11
1623261150000|2021-06-09 17:52:30|36481.2|36331.2|36490.7|36340.7|36513.2|36363.2|36479.9|36329.9|22
1623261160000|2021-06-09 17:52:40|36491.1|36341.1|36485.5|36335.5|36512.6|36362.6|36478.8|36328.8|25
1623261170000|2021-06-09 17:52:50|36483.5|36333.5|36520.1|36370.1|36523.3|36373.3|36483.5|36333.5|19
1623261180000|2021-06-09 17:53:00|36516.6|36366.6|36495|36345|36516.6|36366.6|36495|36345|16
1623261190000|2021-06-09 17:53:10|36494.9|36344.9|36497.2|36347.2|36497.3|36347.3|36494.9|36344.9|10
1623261200000|2021-06-09 17:53:20|36495.5|36345.5|36500.1|36350.1|36506.2|36356.2|36477.3|36327.3|22
1623261210000|2021-06-09 17:53:30|36501.3|36351.3|36515.9|36365.9|36521.3|36371.3|36501.3|36351.3|25
1623261220000|2021-06-09 17:53:40|36516.1|36366.1|36542.2|36392.2|36542.2|36392.2|36516.1|36366.1|20
1623261230000|2021-06-09 17:53:50|36541.4|36391.4|36548.5|36398.5|36548.5|36398.5|36533.4|36383.4|20
1623261240000|2021-06-09 17:54:00|36551.3|36401.3|36552.4|36402.4|36567|36417|36542.5|36392.5|22
1623261250000|2021-06-09 17:54:10|36552.8|36402.8|36580.2|36430.2|36581.7|36431.7|36548|36398|21
1623261260000|2021-06-09 17:54:20|36580.4|36430.4|36593.4|36443.4|36600.1|36450.1|36569.5|36419.5|27
1623261270000|2021-06-09 17:54:30|36593|36443|36581|36431|36596.9|36446.9|36575.9|36425.9|24
1623261280000|2021-06-09 17:54:40|36593.5|36443.5|36581.6|36431.6|36594|36444|36579.4|36429.4|20
1623261290000|2021-06-09 17:54:50|36580.6|36430.6|36580.5|36430.5|36582.8|36432.8|36579.7|36429.7|14
1623261300000|2021-06-09 17:55:00|36582.8|36432.8|36581.7|36431.7|36582.8|36432.8|36581.2|36431.2|15
1623261310000|2021-06-09 17:55:10|36582.2|36432.2|36560.7|36410.7|36582.3|36432.3|36552.5|36402.5|26
1623261320000|2021-06-09 17:55:20|36559.3|36409.3|36551.3|36401.3|36564.9|36414.9|36545|36395|16
1623261330000|2021-06-09 17:55:30|36551.8|36401.8|36571.9|36421.9|36573.4|36423.4|36551.8|36401.8|18
1623261340000|2021-06-09 17:55:40|36570.1|36420.1|36561.5|36411.5|36570.1|36420.1|36560.2|36410.2|14
1623261350000|2021-06-09 17:55:50|36561.4|36411.4|36567.5|36417.5|36577.3|36427.3|36561.4|36411.4|15
1623261360000|2021-06-09 17:56:00|36567.6|36417.6|36577.2|36427.2|36586.8|36436.8|36567.6|36417.6|20
1623261370000|2021-06-09 17:56:10|36586.5|36436.5|36579.7|36429.7|36590.8|36440.8|36576.3|36426.3|10
1623261380000|2021-06-09 17:56:20|36578.8|36428.8|36588.8|36438.8|36597.9|36447.9|36578.8|36428.8|14
1623261390000|2021-06-09 17:56:30|36578.8|36428.8|36579.6|36429.6|36590.3|36440.3|36578.6|36428.6|10
1623261400000|2021-06-09 17:56:40|36580.3|36430.3|36570.5|36420.5|36580.8|36430.8|36568.2|36418.2|19
1623261410000|2021-06-09 17:56:50|36569.4|36419.4|36563.7|36413.7|36576.8|36426.8|36557.1|36407.1|24
1623261420000|2021-06-09 17:57:00|36562.1|36412.1|36557.5|36407.5|36566.9|36416.9|36555.8|36405.8|16
1623261430000|2021-06-09 17:57:10|36564.1|36414.1|36590.4|36440.4|36612.5|36462.5|36564.1|36414.1|24
1623261440000|2021-06-09 17:57:20|36604|36454|36603.2|36453.2|36604|36454|36590.5|36440.5|22
1623261450000|2021-06-09 17:57:30|36611.1|36461.1|36614.8|36464.8|36614.8|36464.8|36604.5|36454.5|19
1623261460000|2021-06-09 17:57:40|36614.1|36464.1|36619|36469|36629.3|36479.3|36608.2|36458.2|29
1623261470000|2021-06-09 17:57:50|36617.8|36467.8|36645.8|36495.8|36650.2|36500.2|36617.8|36467.8|23
1623261480000|2021-06-09 17:58:00|36645.5|36495.5|36641.2|36491.2|36652.6|36502.6|36641.2|36491.2|20
1623261490000|2021-06-09 17:58:10|36641.5|36491.5|36648.1|36498.1|36648.1|36498.1|36641.1|36491.1|13
1623261500000|2021-06-09 17:58:20|36648.5|36498.5|36641.5|36491.5|36649.2|36499.2|36639.1|36489.1|19
1623261510000|2021-06-09 17:58:30|36651.1|36501.1|36648|36498|36651.1|36501.1|36638.4|36488.4|12
1623261520000|2021-06-09 17:58:40|36640.9|36490.9|36615.6|36465.6|36640.9|36490.9|36615.6|36465.6|23
1623261530000|2021-06-09 17:58:50|36622.2|36472.2|36623.9|36473.9|36625.2|36475.2|36612.9|36462.9|12
1623261540000|2021-06-09 17:59:00|36624.7|36474.7|36631.3|36481.3|36631.4|36481.4|36616.1|36466.1|20
1623261550000|2021-06-09 17:59:10|36624.9|36474.9|36639.5|36489.5|36641|36491|36624|36474|17
1623261560000|2021-06-09 17:59:20|36642|36492|36645.3|36495.3|36645.3|36495.3|36641.8|36491.8|7
1623261570000|2021-06-09 17:59:30|36633.9|36483.9|36637.3|36487.3|36637.3|36487.3|36625.9|36475.9|9
1623261580000|2021-06-09 17:59:40|36637.2|36487.2|36623.7|36473.7|36637.2|36487.2|36622.8|36472.8|13
1623261590000|2021-06-09 17:59:50|36625.2|36475.2|36613.1|36463.1|36625.2|36475.2|36609.9|36459.9|22
1623261600000|2021-06-09 18:00:00|36612.7|36462.7|36634.1|36484.1|36640.1|36490.1|36610.5|36460.5|27
1623261610000|2021-06-09 18:00:10|36631.8|36481.8|36635.2|36485.2|36635.9|36485.9|36631.8|36481.8|18
1623261620000|2021-06-09 18:00:20|36637.8|36487.8|36641|36491|36641|36491|36636.9|36486.9|17
1623261630000|2021-06-09 18:00:30|36642.1|36492.1|36675.7|36525.7|36679.4|36529.4|36641|36491|24
1623261640000|2021-06-09 18:00:40|36664.4|36514.4|36660.8|36510.8|36678.1|36528.1|36658.7|36508.7|17
1623261650000|2021-06-09 18:00:50|36663|36513|36654.3|36504.3|36663.1|36513.1|36653.2|36503.2|17
1623261660000|2021-06-09 18:01:00|36654.6|36504.6|36679.1|36529.1|36679.1|36529.1|36654.6|36504.6|16
1623261670000|2021-06-09 18:01:10|36680.8|36530.8|36686.4|36536.4|36687.2|36537.2|36671.7|36521.7|13
1623261680000|2021-06-09 18:01:20|36687.5|36537.5|36674.8|36524.8|36687.5|36537.5|36674.3|36524.3|6
1623261690000|2021-06-09 18:01:30|36674.3|36524.3|36674.3|36524.3|36676.6|36526.6|36674.3|36524.3|6
1623261700000|2021-06-09 18:01:40|36676.1|36526.1|36775|36625|36793.4|36643.4|36676.1|36526.1|38
1623261710000|2021-06-09 18:01:50|36774.5|36624.5|36690|36540|36813.3|36663.3|36681|36531|27
1623261720000|2021-06-09 18:02:00|36755.2|36605.2|36754.1|36604.1|36770.1|36620.1|36723.7|36573.7|29
1623261730000|2021-06-09 18:02:10|36750.8|36600.8|36738.8|36588.8|36752.6|36602.6|36726.2|36576.2|30
1623261740000|2021-06-09 18:02:20|36739.1|36589.1|36725.4|36575.4|36739.1|36589.1|36715.5|36565.5|22
1623261750000|2021-06-09 18:02:30|36718.8|36568.8|36698.1|36548.1|36727.2|36577.2|36698.1|36548.1|31
1623261760000|2021-06-09 18:02:40|36712.1|36562.1|36700.3|36550.3|36712.1|36562.1|36694|36544|19
1623261770000|2021-06-09 18:02:50|36692.2|36542.2|36703.2|36553.2|36711.2|36561.2|36692.2|36542.2|17
1623261780000|2021-06-09 18:03:00|36697.7|36547.7|36673.1|36523.1|36711.8|36561.8|36667.5|36517.5|23
1623261790000|2021-06-09 18:03:10|36665.1|36515.1|36650.5|36500.5|36665.1|36515.1|36640.7|36490.7|28
1623261800000|2021-06-09 18:03:20|36649.9|36499.9|36642.1|36492.1|36660.1|36510.1|36642.1|36492.1|33
1623261810000|2021-06-09 18:03:30|36641.1|36491.1|36630.7|36480.7|36641.1|36491.1|36621.4|36471.4|31
1623261820000|2021-06-09 18:03:40|36631.6|36481.6|36634.2|36484.2|36639.5|36489.5|36625.9|36475.9|22
1623261830000|2021-06-09 18:03:50|36635.8|36485.8|36626.4|36476.4|36635.8|36485.8|36626.4|36476.4|10
1623261840000|2021-06-09 18:04:00|36626.2|36476.2|36642.9|36492.9|36642.9|36492.9|36624.6|36474.6|13
1623261850000|2021-06-09 18:04:10|36645.2|36495.2|36641.1|36491.1|36660.2|36510.2|36640.3|36490.3|25
1623261860000|2021-06-09 18:04:20|36645.5|36495.5|36614.4|36464.4|36645.8|36495.8|36598.4|36448.4|26
1623261870000|2021-06-09 18:04:30|36616.4|36466.4|36587.5|36437.5|36616.4|36466.4|36565.5|36415.5|28
1623261880000|2021-06-09 18:04:40|36587.9|36437.9|36546|36396|36587.9|36437.9|36546|36396|21
1623261890000|2021-06-09 18:04:50|36565.9|36415.9|36565.5|36415.5|36567.8|36417.8|36546|36396|19
1623261900000|2021-06-09 18:05:00|36565.8|36415.8|36569.3|36419.3|36591.4|36441.4|36542.3|36392.3|23
1623261910000|2021-06-09 18:05:10|36576.7|36426.7|36546.7|36396.7|36578|36428|36545.4|36395.4|22
1623261920000|2021-06-09 18:05:20|36548.7|36398.7|36541.6|36391.6|36561.6|36411.6|36541.6|36391.6|19
1623261930000|2021-06-09 18:05:30|36542.9|36392.9|36559.8|36409.8|36560.1|36410.1|36542.9|36392.9|20
1623261940000|2021-06-09 18:05:40|36551.6|36401.6|36530.3|36380.3|36558.6|36408.6|36505.6|36355.6|27
1623261950000|2021-06-09 18:05:50|36525.3|36375.3|36523.8|36373.8|36525.3|36375.3|36507.1|36357.1|24
1623261960000|2021-06-09 18:06:00|36523.9|36373.9|36504.3|36354.3|36527.4|36377.4|36487.5|36337.5|32
1623261970000|2021-06-09 18:06:10|36503.3|36353.3|36500.5|36350.5|36505.7|36355.7|36484.3|36334.3|23
1623261980000|2021-06-09 18:06:20|36494.3|36344.3|36487.8|36337.8|36510.5|36360.5|36471.9|36321.9|25
1623261990000|2021-06-09 18:06:30|36490.8|36340.8|36486.8|36336.8|36491.1|36341.1|36486.8|36336.8|23
1623262000000|2021-06-09 18:06:40|36487|36337|36468.7|36318.7|36488.3|36338.3|36464.6|36314.6|16
1623262010000|2021-06-09 18:06:50|36467.5|36317.5|36472.1|36322.1|36472.2|36322.2|36465.1|36315.1|15
1623262020000|2021-06-09 18:07:00|36473|36323|36467.3|36317.3|36473|36323|36466.2|36316.2|18
1623262030000|2021-06-09 18:07:10|36468.1|36318.1|36464.6|36314.6|36468.3|36318.3|36464.5|36314.5|12
1623262040000|2021-06-09 18:07:20|36463.9|36313.9|36465.2|36315.2|36465.2|36315.2|36463.9|36313.9|10
1623262050000|2021-06-09 18:07:30|36465.9|36315.9|36469.9|36319.9|36476.8|36326.8|36465.9|36315.9|8
1623262060000|2021-06-09 18:07:40|36470|36320|36469.9|36319.9|36470.2|36320.2|36469|36319|8
1623262070000|2021-06-09 18:07:50|36470.2|36320.2|36469.2|36319.2|36470.2|36320.2|36468.6|36318.6|11
1623262080000|2021-06-09 18:08:00|36468.8|36318.8|36468.8|36318.8|36469.3|36319.3|36468.8|36318.8|5
1623262090000|2021-06-09 18:08:10|36469.2|36319.2|36465.7|36315.7|36469.2|36319.2|36465.3|36315.3|13
1623262100000|2021-06-09 18:08:20|36465.6|36315.6|36460.5|36310.5|36465.7|36315.7|36458.6|36308.6|15
1623262110000|2021-06-09 18:08:30|36460.6|36310.6|36463.2|36313.2|36464.7|36314.7|36460.5|36310.5|16
1623262120000|2021-06-09 18:08:40|36463.7|36313.7|36454|36304|36463.9|36313.9|36454|36304|9
1623262130000|2021-06-09 18:08:50|36452.8|36302.8|36452.3|36302.3|36452.8|36302.8|36450.6|36300.6|4
1623262140000|2021-06-09 18:09:00|36463.6|36313.6|36461.5|36311.5|36464.5|36314.5|36461.2|36311.2|6
1623262150000|2021-06-09 18:09:10|36463.8|36313.8|36495|36345|36496.1|36346.1|36463.1|36313.1|22
1623262160000|2021-06-09 18:09:20|36520.2|36370.2|36531.3|36381.3|36574.9|36424.9|36506.4|36356.4|38
1623262170000|2021-06-09 18:09:30|36533.6|36383.6|36553.3|36403.3|36553.3|36403.3|36519.2|36369.2|32
1623262180000|2021-06-09 18:09:40|36558|36408|36583.2|36433.2|36598.7|36448.7|36513.7|36363.7|26
1623262190000|2021-06-09 18:09:50|36586.2|36436.2|36587.8|36437.8|36596.2|36446.2|36582.2|36432.2|15
1623262200000|2021-06-09 18:10:00|36587.7|36437.7|36574.3|36424.3|36587.7|36437.7|36573.1|36423.1|21
1623262210000|2021-06-09 18:10:10|36573.1|36423.1|36555.7|36405.7|36573.1|36423.1|36551.6|36401.6|19
1623262220000|2021-06-09 18:10:20|36557.2|36407.2|36563.7|36413.7|36567.8|36417.8|36543.5|36393.5|23
1623262230000|2021-06-09 18:10:30|36562.7|36412.7|36570.8|36420.8|36571.1|36421.1|36558.5|36408.5|8
1623262240000|2021-06-09 18:10:40|36558.5|36408.5|36558.6|36408.6|36558.6|36408.6|36558.5|36408.5|4
1623262250000|2021-06-09 18:10:50|36570|36420|36557.4|36407.4|36570|36420|36557.4|36407.4|3
1623262260000|2021-06-09 18:11:00|36556.7|36406.7|36570.4|36420.4|36570.4|36420.4|36555.5|36405.5|25
1623262270000|2021-06-09 18:11:10|36569.1|36419.1|36576.8|36426.8|36576.8|36426.8|36568|36418|17
1623262280000|2021-06-09 18:11:20|36575.2|36425.2|36560.6|36410.6|36575.2|36425.2|36559.8|36409.8|19
1623262290000|2021-06-09 18:11:30|36560.7|36410.7|36564.8|36414.8|36567.5|36417.5|36558.6|36408.6|13
1623262300000|2021-06-09 18:11:40|36564.9|36414.9|36575.8|36425.8|36575.8|36425.8|36561.7|36411.7|13
1623262310000|2021-06-09 18:11:50|36573.1|36423.1|36574.8|36424.8|36579|36429|36573.1|36423.1|9
1623262320000|2021-06-09 18:12:00|36573.1|36423.1|36569.5|36419.5|36573.7|36423.7|36568.8|36418.8|11
1623262330000|2021-06-09 18:12:10|36570.4|36420.4|36570.5|36420.5|36577.1|36427.1|36565.1|36415.1|16
1623262340000|2021-06-09 18:12:20|36567.3|36417.3|36568.8|36418.8|36574.6|36424.6|36564.6|36414.6|19
1623262350000|2021-06-09 18:12:30|36569.3|36419.3|36560.5|36410.5|36569.3|36419.3|36559.5|36409.5|10
1623262360000|2021-06-09 18:12:40|36559|36409|36570.1|36420.1|36580.1|36430.1|36559|36409|18
1623262370000|2021-06-09 18:12:50|36569.2|36419.2|36574.4|36424.4|36574.4|36424.4|36569.2|36419.2|8
1623262380000|2021-06-09 18:13:00|36575.9|36425.9|36581.5|36431.5|36593.1|36443.1|36575.9|36425.9|15
1623262390000|2021-06-09 18:13:10|36584.8|36434.8|36596.1|36446.1|36596.6|36446.6|36584.8|36434.8|19
1623262400000|2021-06-09 18:13:20|36594.5|36444.5|36598.1|36448.1|36598.1|36448.1|36591.9|36441.9|16
1623262410000|2021-06-09 18:13:30|36598.2|36448.2|36620.8|36470.8|36627.5|36477.5|36596.6|36446.6|23
1623262420000|2021-06-09 18:13:40|36618.9|36468.9|36597.3|36447.3|36618.9|36468.9|36593.4|36443.4|18
1623262430000|2021-06-09 18:13:50|36597.9|36447.9|36594.9|36444.9|36597.9|36447.9|36592.4|36442.4|9
1623262440000|2021-06-09 18:14:00|36592.3|36442.3|36588.2|36438.2|36595.6|36445.6|36587.2|36437.2|12
1623262450000|2021-06-09 18:14:10|36587.9|36437.9|36582.5|36432.5|36587.9|36437.9|36580.4|36430.4|8
1623262460000|2021-06-09 18:14:20|36581.4|36431.4|36581.1|36431.1|36581.4|36431.4|36581.1|36431.1|2
1623262470000|2021-06-09 18:14:30|36581.9|36431.9|36581.4|36431.4|36583.5|36433.5|36580.3|36430.3|7
1623262480000|2021-06-09 18:14:40|36582.9|36432.9|36583.3|36433.3|36583.3|36433.3|36581.6|36431.6|6
1623262490000|2021-06-09 18:14:50|36582.1|36432.1|36583.3|36433.3|36583.5|36433.5|36581.9|36431.9|6
1623262500000|2021-06-09 18:15:00|36583|36433|36592.5|36442.5|36593.8|36443.8|36583|36433|23
1623262510000|2021-06-09 18:15:10|36592.4|36442.4|36575.1|36425.1|36593.8|36443.8|36570.1|36420.1|15
1623262520000|2021-06-09 18:15:20|36574.8|36424.8|36537.5|36387.5|36576.5|36426.5|36537.5|36387.5|26
1623262530000|2021-06-09 18:15:30|36543.3|36393.3|36539.3|36389.3|36567.2|36417.2|36538.7|36388.7|31
1623262540000|2021-06-09 18:15:40|36540|36390|36532|36382|36549.1|36399.1|36529|36379|21
1623262550000|2021-06-09 18:15:50|36529.7|36379.7|36529.1|36379.1|36534.1|36384.1|36528.8|36378.8|16
1623262560000|2021-06-09 18:16:00|36529.5|36379.5|36540.7|36390.7|36542.8|36392.8|36529.5|36379.5|15
1623262570000|2021-06-09 18:16:10|36540.4|36390.4|36542.9|36392.9|36542.9|36392.9|36540|36390|10
1623262580000|2021-06-09 18:16:20|36542.6|36392.6|36549.3|36399.3|36556.4|36406.4|36542.6|36392.6|19
1623262590000|2021-06-09 18:16:30|36549.8|36399.8|36558.2|36408.2|36558.2|36408.2|36546.8|36396.8|13
1623262600000|2021-06-09 18:16:40|36559.1|36409.1|36559|36409|36560.9|36410.9|36559|36409|16
1623262610000|2021-06-09 18:16:50|36559.2|36409.2|36560.6|36410.6|36563.3|36413.3|36558.6|36408.6|11
1623262620000|2021-06-09 18:17:00|36559.7|36409.7|36578.4|36428.4|36579.1|36429.1|36558.4|36408.4|17
1623262630000|2021-06-09 18:17:10|36579.7|36429.7|36531.4|36381.4|36581|36431|36531.3|36381.3|27
1623262640000|2021-06-09 18:17:20|36532.9|36382.9|36533|36383|36534|36384|36531.3|36381.3|10
1623262650000|2021-06-09 18:17:30|36531.8|36381.8|36531.8|36381.8|36531.8|36381.8|36531|36381|6
1623262660000|2021-06-09 18:17:40|36531.2|36381.2|36530.6|36380.6|36532.3|36382.3|36530.6|36380.6|7
1623262670000|2021-06-09 18:17:50|36530.7|36380.7|36529.1|36379.1|36532|36382|36527.2|36377.2|18
1623262680000|2021-06-09 18:18:00|36526.5|36376.5|36537.1|36387.1|36542.6|36392.6|36524.2|36374.2|12
1623262690000|2021-06-09 18:18:10|36535.8|36385.8|36537.3|36387.3|36537.7|36387.7|36534.9|36384.9|13
1623262700000|2021-06-09 18:18:20|36537.6|36387.6|36547.7|36397.7|36549.3|36399.3|36537.1|36387.1|12
1623262710000|2021-06-09 18:18:30|36548.2|36398.2|36540.2|36390.2|36548.5|36398.5|36531|36381|15
1623262720000|2021-06-09 18:18:40|36541.1|36391.1|36535.8|36385.8|36541.1|36391.1|36535.2|36385.2|6
1623262730000|2021-06-09 18:18:50|36540.6|36390.6|36545.4|36395.4|36545.4|36395.4|36538.8|36388.8|14
1623262740000|2021-06-09 18:19:00|36542.7|36392.7|36537.9|36387.9|36545.1|36395.1|36537.9|36387.9|9
1623262750000|2021-06-09 18:19:10|36538.5|36388.5|36542.6|36392.6|36542.7|36392.7|36536.2|36386.2|13
1623262760000|2021-06-09 18:19:20|36544.4|36394.4|36546|36396|36546.1|36396.1|36539.1|36389.1|14
1623262770000|2021-06-09 18:19:30|36519.2|36369.2|36523|36373|36529.8|36379.8|36498.8|36348.8|18
1623262780000|2021-06-09 18:19:40|36522.5|36372.5|36523|36373|36523.1|36373.1|36521.8|36371.8|7
1623262790000|2021-06-09 18:19:50|36523.6|36373.6|36523.8|36373.8|36524|36374|36523.3|36373.3|6
1623262800000|2021-06-09 18:20:00|36524|36374|36500.6|36350.6|36525|36375|36491.5|36341.5|17
1623262810000|2021-06-09 18:20:10|36502.7|36352.7|36500.8|36350.8|36521.7|36371.7|36498.9|36348.9|19
1623262820000|2021-06-09 18:20:20|36504.1|36354.1|36499.8|36349.8|36521.7|36371.7|36496.5|36346.5|18
1623262830000|2021-06-09 18:20:30|36504.6|36354.6|36493.8|36343.8|36506.9|36356.9|36492.7|36342.7|13
1623262840000|2021-06-09 18:20:40|36493.9|36343.9|36485.7|36335.7|36502.8|36352.8|36485.7|36335.7|27
1623262850000|2021-06-09 18:20:50|36486.2|36336.2|36483.6|36333.6|36495.8|36345.8|36483.2|36333.2|20
1623262860000|2021-06-09 18:21:00|36485.7|36335.7|36482.9|36332.9|36485.7|36335.7|36476|36326|16
1623262870000|2021-06-09 18:21:10|36483.1|36333.1|36452.9|36302.9|36489.1|36339.1|36447.6|36297.6|16
1623262880000|2021-06-09 18:21:20|36436.5|36286.5|36440.8|36290.8|36460.3|36310.3|36436.5|36286.5|15
1623262890000|2021-06-09 18:21:30|36439.5|36289.5|36447.1|36297.1|36447.1|36297.1|36438.8|36288.8|14
1623262900000|2021-06-09 18:21:40|36446.3|36296.3|36448|36298|36455.4|36305.4|36430.6|36280.6|19
1623262910000|2021-06-09 18:21:50|36450.8|36300.8|36440.4|36290.4|36450.8|36300.8|36430.9|36280.9|21
1623262920000|2021-06-09 18:22:00|36441|36291|36413|36263|36441|36291|36412.3|36262.3|16
1623262930000|2021-06-09 18:22:10|36415.3|36265.3|36409.2|36259.2|36416.5|36266.5|36409.2|36259.2|12
1623262940000|2021-06-09 18:22:20|36412.9|36262.9|36410|36260|36424.6|36274.6|36398.2|36248.2|24
1623262950000|2021-06-09 18:22:30|36406.8|36256.8|36398.9|36248.9|36408.9|36258.9|36394.4|36244.4|11
1623262960000|2021-06-09 18:22:40|36397.4|36247.4|36403.5|36253.5|36411.1|36261.1|36396.6|36246.6|13
1623262970000|2021-06-09 18:22:50|36401.9|36251.9|36400.3|36250.3|36402.4|36252.4|36398.4|36248.4|19
1623262980000|2021-06-09 18:23:00|36402.4|36252.4|36422|36272|36448.5|36298.5|36399|36249|22
1623262990000|2021-06-09 18:23:10|36423.7|36273.7|36430|36280|36430|36280|36423.7|36273.7|9
1623263000000|2021-06-09 18:23:20|36430.6|36280.6|36500.5|36350.5|36505.8|36355.8|36430.6|36280.6|24
1623263010000|2021-06-09 18:23:30|36503.5|36353.5|36467.2|36317.2|36511.4|36361.4|36448.3|36298.3|31
1623263020000|2021-06-09 18:23:40|36464.1|36314.1|36478.9|36328.9|36478.9|36328.9|36457.1|36307.1|27
1623263030000|2021-06-09 18:23:50|36478.3|36328.3|36479.6|36329.6|36481.8|36331.8|36471.2|36321.2|18
1623263040000|2021-06-09 18:24:00|36477.7|36327.7|36476.7|36326.7|36478.2|36328.2|36476.7|36326.7|7
1623263050000|2021-06-09 18:24:10|36471|36321|36467.9|36317.9|36471|36321|36467.9|36317.9|5
1623263060000|2021-06-09 18:24:20|36474.7|36324.7|36473.6|36323.6|36474.7|36324.7|36471.6|36321.6|13
1623263070000|2021-06-09 18:24:30|36473.9|36323.9|36471.5|36321.5|36473.9|36323.9|36470.7|36320.7|9
1623263080000|2021-06-09 18:24:40|36467.6|36317.6|36453.9|36303.9|36470|36320|36453.9|36303.9|14
1623263090000|2021-06-09 18:24:50|36453.8|36303.8|36449.4|36299.4|36458.4|36308.4|36446.5|36296.5|9
1623263100000|2021-06-09 18:25:00|36450.9|36300.9|36390.8|36240.8|36450.9|36300.9|36390.8|36240.8|15
1623263110000|2021-06-09 18:25:10|36412.4|36262.4|36395.9|36245.9|36412.4|36262.4|36375|36225|24
1623263120000|2021-06-09 18:25:20|36395.8|36245.8|36386.4|36236.4|36404.1|36254.1|36375.5|36225.5|24
1623263130000|2021-06-09 18:25:30|36402.8|36252.8|36380.7|36230.7|36402.8|36252.8|36378.9|36228.9|21
1623263140000|2021-06-09 18:25:40|36385.9|36235.9|36393.7|36243.7|36394|36244|36385.9|36235.9|26
1623263150000|2021-06-09 18:25:50|36399.2|36249.2|36425.1|36275.1|36425.5|36275.5|36394.5|36244.5|18
1623263160000|2021-06-09 18:26:00|36425.4|36275.4|36430.4|36280.4|36433.3|36283.3|36425.4|36275.4|19
1623263170000|2021-06-09 18:26:10|36427.9|36277.9|36453.7|36303.7|36454.4|36304.4|36427.4|36277.4|16
1623263180000|2021-06-09 18:26:20|36454.2|36304.2|36465.1|36315.1|36465.1|36315.1|36454.2|36304.2|20
1623263190000|2021-06-09 18:26:30|36465.8|36315.8|36464.6|36314.6|36470.1|36320.1|36462.9|36312.9|11
1623263200000|2021-06-09 18:26:40|36464.1|36314.1|36458|36308|36464.8|36314.8|36457.5|36307.5|12
1623263210000|2021-06-09 18:26:50|36459.3|36309.3|36441.7|36291.7|36461.2|36311.2|36441.7|36291.7|11
1623263220000|2021-06-09 18:27:00|36437.5|36287.5|36414.6|36264.6|36450.7|36300.7|36395.2|36245.2|15
1623263230000|2021-06-09 18:27:10|36417.8|36267.8|36396.4|36246.4|36417.8|36267.8|36393.4|36243.4|12
1623263240000|2021-06-09 18:27:20|36395|36245|36392.5|36242.5|36396.5|36246.5|36391.9|36241.9|14
1623263250000|2021-06-09 18:27:30|36395.7|36245.7|36392.5|36242.5|36397.7|36247.7|36392.5|36242.5|12
1623263260000|2021-06-09 18:27:40|36391|36241|36381|36231|36398.6|36248.6|36378.6|36228.6|18
1623263270000|2021-06-09 18:27:50|36378.3|36228.3|36376|36226|36378.7|36228.7|36376|36226|7
1623263280000|2021-06-09 18:28:00|36375.6|36225.6|36377.9|36227.9|36384.7|36234.7|36375.6|36225.6|12
1623263290000|2021-06-09 18:28:10|36376.9|36226.9|36379.5|36229.5|36380.5|36230.5|36376.9|36226.9|5
1623263300000|2021-06-09 18:28:20|36379.4|36229.4|36392.4|36242.4|36392.4|36242.4|36378.6|36228.6|16
1623263310000|2021-06-09 18:28:30|36393.5|36243.5|36389.5|36239.5|36393.5|36243.5|36389.5|36239.5|10
1623263320000|2021-06-09 18:28:40|36389.1|36239.1|36387.4|36237.4|36389.8|36239.8|36387.4|36237.4|8
1623263330000|2021-06-09 18:28:50|36386.5|36236.5|36378.6|36228.6|36386.5|36236.5|36376.1|36226.1|10
1623263340000|2021-06-09 18:29:00|36378.5|36228.5|36379.1|36229.1|36379.1|36229.1|36375|36225|6
1623263350000|2021-06-09 18:29:10|36369.6|36219.6|36345|36195|36369.6|36219.6|36345|36195|10
1623263360000|2021-06-09 18:29:20|36341.5|36191.5|36335.1|36185.1|36355.3|36205.3|36326|36176|13
1623263370000|2021-06-09 18:29:30|36335.5|36185.5|36352.1|36202.1|36352.1|36202.1|36335.5|36185.5|12
1623263380000|2021-06-09 18:29:40|36350.9|36200.9|36352.9|36202.9|36353.6|36203.6|36349.7|36199.7|9
1623263390000|2021-06-09 18:29:50|36352.2|36202.2|36363.1|36213.1|36363.1|36213.1|36352.2|36202.2|7
1623263400000|2021-06-09 18:30:00|36365|36215|36365.5|36215.5|36374.1|36224.1|36365|36215|8
1623263410000|2021-06-09 18:30:10|36371.1|36221.1|36372.3|36222.3|36372.3|36222.3|36371.1|36221.1|2
1623263420000|2021-06-09 18:30:20|36374.1|36224.1|36399.7|36249.7|36401.1|36251.1|36366.8|36216.8|19
1623263430000|2021-06-09 18:30:30|36399.6|36249.6|36396.1|36246.1|36401|36251|36396.1|36246.1|13
1623263440000|2021-06-09 18:30:40|36401.1|36251.1|36396.1|36246.1|36401.1|36251.1|36396.1|36246.1|12
1623263450000|2021-06-09 18:30:50|36394.1|36244.1|36371.4|36221.4|36396.1|36246.1|36369|36219|11
1623263460000|2021-06-09 18:31:00|36374.2|36224.2|36362.4|36212.4|36375.3|36225.3|36361.9|36211.9|16
1623263470000|2021-06-09 18:31:10|36361.9|36211.9|36349.7|36199.7|36365|36215|36348.8|36198.8|8
1623263480000|2021-06-09 18:31:20|36350.2|36200.2|36351.6|36201.6|36354.7|36204.7|36349|36199|14
1623263490000|2021-06-09 18:31:30|36351.8|36201.8|36340.7|36190.7|36356.8|36206.8|36340.1|36190.1|11
1623263500000|2021-06-09 18:31:40|36335.1|36185.1|36339.7|36189.7|36341.8|36191.8|36326|36176|11
1623263510000|2021-06-09 18:31:50|36340.2|36190.2|36328.2|36178.2|36340.2|36190.2|36320.4|36170.4|12
1623263520000|2021-06-09 18:32:00|36326.9|36176.9|36327.3|36177.3|36347.1|36197.1|36324.9|36174.9|18
1623263530000|2021-06-09 18:32:10|36326.9|36176.9|36335.9|36185.9|36347.6|36197.6|36322.1|36172.1|14
1623263540000|2021-06-09 18:32:20|36329.2|36179.2|36333.4|36183.4|36335.9|36185.9|36329.2|36179.2|5
1623263550000|2021-06-09 18:32:30|36335.3|36185.3|36321.6|36171.6|36335.3|36185.3|36311.5|36161.5|17
1623263560000|2021-06-09 18:32:40|36321.5|36171.5|36298.6|36148.6|36322.6|36172.6|36298.6|36148.6|18
1623263570000|2021-06-09 18:32:50|36298.7|36148.7|36282|36132|36298.7|36148.7|36266.8|36116.8|21
1623263580000|2021-06-09 18:33:00|36281.9|36131.9|36287.9|36137.9|36293.2|36143.2|36264.6|36114.6|27
1623263590000|2021-06-09 18:33:10|36288.7|36138.7|36273.1|36123.1|36311.2|36161.2|36273.1|36123.1|14
1623263600000|2021-06-09 18:33:20|36275|36125|36231.3|36081.3|36275|36125|36227.9|36077.9|22
1623263610000|2021-06-09 18:33:30|36229.4|36079.4|36211.7|36061.7|36233.7|36083.7|36204.7|36054.7|23
1623263620000|2021-06-09 18:33:40|36212.9|36062.9|36209.8|36059.8|36213.2|36063.2|36203.7|36053.7|18
1623263630000|2021-06-09 18:33:50|36207.8|36057.8|36188|36038|36207.8|36057.8|36180|36030|25
1623263640000|2021-06-09 18:34:00|36187.4|36037.4|36183.4|36033.4|36196.7|36046.7|36181.2|36031.2|20
1623263650000|2021-06-09 18:34:10|36181.8|36031.8|36187.5|36037.5|36195.6|36045.6|36181.8|36031.8|19
1623263660000|2021-06-09 18:34:20|36183.2|36033.2|36190.3|36040.3|36190.6|36040.6|36183.2|36033.2|13
1623263670000|2021-06-09 18:34:30|36189.5|36039.5|36191.2|36041.2|36192.1|36042.1|36185.9|36035.9|23
1623263680000|2021-06-09 18:34:40|36191.4|36041.4|36190.6|36040.6|36191.8|36041.8|36189.3|36039.3|17
1623263690000|2021-06-09 18:34:50|36190.8|36040.8|36190.8|36040.8|36190.8|36040.8|36189.4|36039.4|10
1623263700000|2021-06-09 18:35:00|36190|36040|36190.3|36040.3|36191.8|36041.8|36189.2|36039.2|8
1623263710000|2021-06-09 18:35:10|36190.4|36040.4|36184|36034|36190.4|36040.4|36183.7|36033.7|11
1623263720000|2021-06-09 18:35:20|36183.7|36033.7|36182.6|36032.6|36185|36035|36182.3|36032.3|9
1623263730000|2021-06-09 18:35:30|36183.9|36033.9|36186.4|36036.4|36187.4|36037.4|36183.9|36033.9|5
1623263740000|2021-06-09 18:35:40|36186|36036|36196|36046|36196|36046|36185.2|36035.2|7
1623263750000|2021-06-09 18:35:50|36197.9|36047.9|36202.6|36052.6|36206.7|36056.7|36189.1|36039.1|13
1623263760000|2021-06-09 18:36:00|36207.4|36057.4|36186.4|36036.4|36211.7|36061.7|36186|36036|22
1623263770000|2021-06-09 18:36:10|36188.5|36038.5|36182.2|36032.2|36193.2|36043.2|36182.2|36032.2|14
1623263780000|2021-06-09 18:36:20|36175.1|36025.1|36184.1|36034.1|36186.5|36036.5|36175.1|36025.1|14
1623263790000|2021-06-09 18:36:30|36183.7|36033.7|36166.9|36016.9|36187.3|36037.3|36158.3|36008.3|21
1623263800000|2021-06-09 18:36:40|36171.3|36021.3|36128.6|35978.6|36175.2|36025.2|36122.2|35972.2|25
1623263810000|2021-06-09 18:36:50|36125|35975|36159.2|36009.2|36169.6|36019.6|36123.7|35973.7|23
1623263820000|2021-06-09 18:37:00|36156.1|36006.1|36120.7|35970.7|36156.6|36006.6|36060.2|35910.2|27
1623263830000|2021-06-09 18:37:10|36127|35977|36082.1|35932.1|36127|35977|36082.1|35932.1|21
1623263840000|2021-06-09 18:37:20|36087.7|35937.7|36104.6|35954.6|36111.7|35961.7|36087.7|35937.7|22
1623263850000|2021-06-09 18:37:30|36105.9|35955.9|36093.5|35943.5|36111.3|35961.3|36090.6|35940.6|18
1623263860000|2021-06-09 18:37:40|36096.5|35946.5|36020.3|35870.3|36096.7|35946.7|35991.8|35841.8|32
1623263870000|2021-06-09 18:37:50|36018.5|35868.5|36017.5|35867.5|36048.6|35898.6|35997.9|35847.9|34
1623263880000|2021-06-09 18:38:00|36017.6|35867.6|36004.7|35854.7|36018.3|35868.3|35988|35838|26
1623263890000|2021-06-09 18:38:10|36005.2|35855.2|35966.8|35816.8|36008.9|35858.9|35966.8|35816.8|27
1623263900000|2021-06-09 18:38:20|35965.1|35815.1|35984.6|35834.6|35997.2|35847.2|35936.3|35786.3|23
1623263910000|2021-06-09 18:38:30|35989.3|35839.3|35910.3|35760.3|35989.4|35839.4|35909.2|35759.2|24
1623263920000|2021-06-09 18:38:40|35901.5|35751.5|35918.1|35768.1|35918.1|35768.1|35897.4|35747.4|22
1623263930000|2021-06-09 18:38:50|35917.6|35767.6|35917.6|35767.6|35929.6|35779.6|35910.9|35760.9|27
1623263940000|2021-06-09 18:39:00|35922|35772|35931.9|35781.9|35955.3|35805.3|35921.1|35771.1|34
1623263950000|2021-06-09 18:39:10|35939.6|35789.6|35974.5|35824.5|35978.4|35828.4|35933.8|35783.8|27
1623263960000|2021-06-09 18:39:20|35959.3|35809.3|35978.7|35828.7|35980.8|35830.8|35934.6|35784.6|23
1623263970000|2021-06-09 18:39:30|35976.8|35826.8|35927.5|35777.5|35976.8|35826.8|35914.7|35764.7|21
1623263980000|2021-06-09 18:39:40|35929.2|35779.2|35914.2|35764.2|35935.6|35785.6|35906.5|35756.5|21
1623263990000|2021-06-09 18:39:50|35922|35772|35945.6|35795.6|35959.9|35809.9|35920.5|35770.5|23
1623264000000|2021-06-09 18:40:00|35945.7|35795.7|35959.1|35809.1|35964.2|35814.2|35945.7|35795.7|24
1623264010000|2021-06-09 18:40:10|35959|35809|35982.6|35832.6|35987.5|35837.5|35958.3|35808.3|26
1623264020000|2021-06-09 18:40:20|35978.5|35828.5|35999.5|35849.5|36006.8|35856.8|35978.5|35828.5|27
1623264030000|2021-06-09 18:40:30|36006.8|35856.8|36035.3|35885.3|36043.1|35893.1|36002|35852|23
1623264040000|2021-06-09 18:40:40|36043.9|35893.9|35997|35847|36043.9|35893.9|35997|35847|19
1623264050000|2021-06-09 18:40:50|36001.9|35851.9|35998.6|35848.6|36001.9|35851.9|35986.8|35836.8|23
1623264060000|2021-06-09 18:41:00|36012.3|35862.3|35943.5|35793.5|36013.3|35863.3|35910.9|35760.9|28
1623264070000|2021-06-09 18:41:10|35961.4|35811.4|35978.2|35828.2|35983.9|35833.9|35938.7|35788.7|28
1623264080000|2021-06-09 18:41:20|35979.1|35829.1|35940.1|35790.1|35989|35839|35933.5|35783.5|27
1623264090000|2021-06-09 18:41:30|35939.7|35789.7|35948.9|35798.9|35960.6|35810.6|35939.7|35789.7|22
1623264100000|2021-06-09 18:41:40|35947.2|35797.2|35969.1|35819.1|35975.8|35825.8|35947.2|35797.2|19
1623264110000|2021-06-09 18:41:50|35970.6|35820.6|35971.2|35821.2|35976.1|35826.1|35967.9|35817.9|13
1623264120000|2021-06-09 18:42:00|35971.1|35821.1|35968.8|35818.8|35983.5|35833.5|35968.8|35818.8|26
1623264130000|2021-06-09 18:42:10|35966.6|35816.6|35970.4|35820.4|35971.8|35821.8|35965.7|35815.7|15
1623264140000|2021-06-09 18:42:20|35971|35821|35963.1|35813.1|35971.3|35821.3|35960.7|35810.7|15
1623264150000|2021-06-09 18:42:30|35960.6|35810.6|35979.9|35829.9|35979.9|35829.9|35952.4|35802.4|25
1623264160000|2021-06-09 18:42:40|35983.8|35833.8|36012.7|35862.7|36014.9|35864.9|35979.2|35829.2|20
1623264170000|2021-06-09 18:42:50|36014.3|35864.3|36015.9|35865.9|36027.9|35877.9|36013.9|35863.9|16
1623264180000|2021-06-09 18:43:00|36013.7|35863.7|36014.3|35864.3|36015.1|35865.1|36006.8|35856.8|16
1623264190000|2021-06-09 18:43:10|36013.6|35863.6|36015.7|35865.7|36027.5|35877.5|36013.3|35863.3|14
1623264200000|2021-06-09 18:43:20|36015.4|35865.4|36033.8|35883.8|36043.1|35893.1|36013.1|35863.1|15
1623264210000|2021-06-09 18:43:30|36041.3|35891.3|36035|35885|36044|35894|36010.3|35860.3|20
1623264220000|2021-06-09 18:43:40|36037.6|35887.6|36036.6|35886.6|36047.2|35897.2|36018.7|35868.7|17
1623264230000|2021-06-09 18:43:50|36036.3|35886.3|36034.9|35884.9|36038.4|35888.4|36033.4|35883.4|8
1623264240000|2021-06-09 18:44:00|36037.5|35887.5|36038.5|35888.5|36041.5|35891.5|36037.1|35887.1|19
1623264250000|2021-06-09 18:44:10|36038.8|35888.8|36031.8|35881.8|36038.8|35888.8|36031.8|35881.8|20
1623264260000|2021-06-09 18:44:20|36032.4|35882.4|36013.5|35863.5|36033.1|35883.1|36013.5|35863.5|19
1623264270000|2021-06-09 18:44:30|36014.3|35864.3|36031.6|35881.6|36031.6|35881.6|36014.3|35864.3|14
1623264280000|2021-06-09 18:44:40|36030.8|35880.8|36020.9|35870.9|36032|35882|36020.9|35870.9|12
1623264290000|2021-06-09 18:44:50|36020.8|35870.8|36020.1|35870.1|36027.2|35877.2|36014.2|35864.2|17
1623264300000|2021-06-09 18:45:00|36013.5|35863.5|36011.4|35861.4|36038.9|35888.9|35995.1|35845.1|15
1623264310000|2021-06-09 18:45:10|36011.8|35861.8|36008.7|35858.7|36011.8|35861.8|36007.7|35857.7|11
1623264320000|2021-06-09 18:45:20|36006.9|35856.9|36014.2|35864.2|36014.7|35864.7|36006.9|35856.9|12
1623264330000|2021-06-09 18:45:30|36016.2|35866.2|36054.1|35904.1|36054.1|35904.1|36016.2|35866.2|19
1623264340000|2021-06-09 18:45:40|36052.6|35902.6|36039.9|35889.9|36052.6|35902.6|36021.4|35871.4|21
1623264350000|2021-06-09 18:45:50|36034.9|35884.9|36050.6|35900.6|36058|35908|36034.9|35884.9|21
1623264360000|2021-06-09 18:46:00|36071.4|35921.4|36079.6|35929.6|36080.6|35930.6|36068.1|35918.1|25
1623264370000|2021-06-09 18:46:10|36076.1|35926.1|36080.3|35930.3|36081.2|35931.2|36074.1|35924.1|19
1623264380000|2021-06-09 18:46:20|36081.8|35931.8|36106.4|35956.4|36107.5|35957.5|36081.7|35931.7|25
1623264390000|2021-06-09 18:46:30|36110.7|35960.7|36151|36001|36153.5|36003.5|36106.4|35956.4|19
1623264400000|2021-06-09 18:46:40|36152.2|36002.2|36137.9|35987.9|36152.2|36002.2|36133|35983|18
1623264410000|2021-06-09 18:46:50|36138.3|35988.3|36191.5|36041.5|36196.4|36046.4|36137.5|35987.5|23
1623264420000|2021-06-09 18:47:00|36169.5|36019.5|36177.5|36027.5|36209|36059|36169.5|36019.5|26
1623264430000|2021-06-09 18:47:10|36204.7|36054.7|36220.2|36070.2|36229.4|36079.4|36162.9|36012.9|20
1623264440000|2021-06-09 18:47:20|36220.6|36070.6|36226.6|36076.6|36243|36093|36220.6|36070.6|17
1623264450000|2021-06-09 18:47:30|36216|36066|36229.2|36079.2|36229.2|36079.2|36216|36066|9
1623264460000|2021-06-09 18:47:40|36229.5|36079.5|36249.6|36099.6|36277.6|36127.6|36219.8|36069.8|12
1623264470000|2021-06-09 18:47:50|36250.3|36100.3|36231.3|36081.3|36253|36103|36225.8|36075.8|17
1623264480000|2021-06-09 18:48:00|36234.4|36084.4|36249.6|36099.6|36264.1|36114.1|36205.4|36055.4|27
1623264490000|2021-06-09 18:48:10|36249.9|36099.9|36244.5|36094.5|36263.6|36113.6|36243|36093|13
1623264500000|2021-06-09 18:48:20|36255.1|36105.1|36254.7|36104.7|36257.6|36107.6|36252.1|36102.1|11
1623264510000|2021-06-09 18:48:30|36268.3|36118.3|36246.2|36096.2|36273.4|36123.4|36246.2|36096.2|14
1623264520000|2021-06-09 18:48:40|36241.5|36091.5|36251.5|36101.5|36255.9|36105.9|36241.5|36091.5|20
1623264530000|2021-06-09 18:48:50|36247|36097|36248.3|36098.3|36254.6|36104.6|36243.5|36093.5|19
1623264540000|2021-06-09 18:49:00|36246.8|36096.8|36236.2|36086.2|36246.8|36096.8|36235.9|36085.9|9
1623264550000|2021-06-09 18:49:10|36236|36086|36222.4|36072.4|36240.2|36090.2|36222.4|36072.4|18
1623264560000|2021-06-09 18:49:20|36222.1|36072.1|36232.8|36082.8|36235.3|36085.3|36203.1|36053.1|13
1623264570000|2021-06-09 18:49:30|36234|36084|36229.2|36079.2|36244.4|36094.4|36228.3|36078.3|13
1623264580000|2021-06-09 18:49:40|36231.7|36081.7|36228.8|36078.8|36231.8|36081.8|36227.6|36077.6|13
1623264590000|2021-06-09 18:49:50|36229|36079|36223.9|36073.9|36229|36079|36222.9|36072.9|14
1623264600000|2021-06-09 18:50:00|36222.9|36072.9|36223.1|36073.1|36227.6|36077.6|36222.8|36072.8|16
1623264610000|2021-06-09 18:50:10|36223.4|36073.4|36178.1|36028.1|36223.4|36073.4|36178.1|36028.1|23
1623264620000|2021-06-09 18:50:20|36177.3|36027.3|36156.6|36006.6|36182.2|36032.2|36151.4|36001.4|24
1623264630000|2021-06-09 18:50:30|36145.1|35995.1|36148.2|35998.2|36163.1|36013.1|36137.5|35987.5|22
1623264640000|2021-06-09 18:50:40|36163.3|36013.3|36160|36010|36163.4|36013.4|36130.1|35980.1|21
1623264650000|2021-06-09 18:50:50|36159.9|36009.9|36170|36020|36184.4|36034.4|36159.9|36009.9|16
1623264660000|2021-06-09 18:51:00|36169.1|36019.1|36173|36023|36175.9|36025.9|36169.1|36019.1|10
1623264670000|2021-06-09 18:51:10|36174.6|36024.6|36175|36025|36181.8|36031.8|36170|36020|13
1623264680000|2021-06-09 18:51:20|36175.2|36025.2|36185.3|36035.3|36188.5|36038.5|36175.2|36025.2|9
1623264690000|2021-06-09 18:51:30|36186.2|36036.2|36164.1|36014.1|36188.6|36038.6|36114.5|35964.5|18
1623264700000|2021-06-09 18:51:40|36160.3|36010.3|36146.9|35996.9|36160.3|36010.3|36136.2|35986.2|12
1623264710000|2021-06-09 18:51:50|36146.5|35996.5|36097.6|35947.6|36146.5|35996.5|36097.1|35947.1|16
1623264720000|2021-06-09 18:52:00|36097.4|35947.4|36123.2|35973.2|36126.3|35976.3|36097.4|35947.4|14
1623264730000|2021-06-09 18:52:10|36120.4|35970.4|36122.1|35972.1|36132.5|35982.5|36100.9|35950.9|18
1623264740000|2021-06-09 18:52:20|36125.1|35975.1|36119.2|35969.2|36125.2|35975.2|36102.1|35952.1|9
1623264750000|2021-06-09 18:52:30|36119.7|35969.7|36118.6|35968.6|36122.4|35972.4|36117.4|35967.4|14
1623264760000|2021-06-09 18:52:40|36122.4|35972.4|36124.3|35974.3|36124.3|35974.3|36121.8|35971.8|5
1623264770000|2021-06-09 18:52:50|36124|35974|36145.5|35995.5|36145.5|35995.5|36122.5|35972.5|17
1623264780000|2021-06-09 18:53:00|36145.8|35995.8|36125.5|35975.5|36145.8|35995.8|36125.2|35975.2|16
1623264790000|2021-06-09 18:53:10|36126.7|35976.7|36127|35977|36128.2|35978.2|36125.5|35975.5|11
1623264800000|2021-06-09 18:53:20|36127.9|35977.9|36149.1|35999.1|36149.5|35999.5|36127.8|35977.8|7
1623264810000|2021-06-09 18:53:30|36150.7|36000.7|36145.2|35995.2|36163|36013|36142.4|35992.4|15
1623264820000|2021-06-09 18:53:40|36148.9|35998.9|36154.2|36004.2|36157.5|36007.5|36148.9|35998.9|23
1623264830000|2021-06-09 18:53:50|36154|36004|36153.3|36003.3|36154|36004|36151.6|36001.6|10
1623264840000|2021-06-09 18:54:00|36154.1|36004.1|36155.2|36005.2|36155.9|36005.9|36154.1|36004.1|6
1623264850000|2021-06-09 18:54:10|36154.3|36004.3|36153.5|36003.5|36155.5|36005.5|36153.5|36003.5|10
1623264860000|2021-06-09 18:54:20|36154.4|36004.4|36151.9|36001.9|36155.3|36005.3|36151.9|36001.9|10
1623264870000|2021-06-09 18:54:30|36152.1|36002.1|36141.8|35991.8|36153.1|36003.1|36141.8|35991.8|6
1623264880000|2021-06-09 18:54:40|36142.4|35992.4|36141.7|35991.7|36142.4|35992.4|36141.7|35991.7|3
1623264890000|2021-06-09 18:54:50|36141.8|35991.8|36141.8|35991.8|36141.8|35991.8|36141.8|35991.8|1
1623264900000|2021-06-09 18:55:00|36139.4|35989.4|36153.1|36003.1|36156.8|36006.8|36131.7|35981.7|9
1623264910000|2021-06-09 18:55:10|36153.8|36003.8|36155.2|36005.2|36157.8|36007.8|36153.8|36003.8|18
1623264920000|2021-06-09 18:55:20|36155.8|36005.8|36154.1|36004.1|36156.1|36006.1|36152.5|36002.5|15
1623264930000|2021-06-09 18:55:30|36153.5|36003.5|36153.9|36003.9|36155.6|36005.6|36153|36003|6
1623264940000|2021-06-09 18:55:40|36154.8|36004.8|36177.5|36027.5|36177.5|36027.5|36154.8|36004.8|15
1623264950000|2021-06-09 18:55:50|36177.4|36027.4|36176.5|36026.5|36177.4|36027.4|36175.9|36025.9|5
1623264960000|2021-06-09 18:56:00|36182.6|36032.6|36175.6|36025.6|36186.6|36036.6|36175.3|36025.3|11
1623264970000|2021-06-09 18:56:10|36172.4|36022.4|36177.4|36027.4|36177.4|36027.4|36172.4|36022.4|10
1623264980000|2021-06-09 18:56:20|36176.7|36026.7|36156.2|36006.2|36177.5|36027.5|36155.2|36005.2|11
1623264990000|2021-06-09 18:56:30|36148.8|35998.8|36133.2|35983.2|36161|36011|36133.1|35983.1|10
1623265000000|2021-06-09 18:56:40|36142.7|35992.7|36153.6|36003.6|36153.6|36003.6|36124.6|35974.6|19
1623265010000|2021-06-09 18:56:50|36153.8|36003.8|36149|35999|36156.7|36006.7|36146.7|35996.7|6
1623265020000|2021-06-09 18:57:00|36151|36001|36116|35966|36152.5|36002.5|36116|35966|15
1623265030000|2021-06-09 18:57:10|36113|35963|36115.3|35965.3|36135|35985|36110.6|35960.6|30
1623265040000|2021-06-09 18:57:20|36117.4|35967.4|36094.6|35944.6|36126.4|35976.4|36094.6|35944.6|32
1623265050000|2021-06-09 18:57:30|36091.3|35941.3|36065.8|35915.8|36105.1|35955.1|36065.8|35915.8|24
1623265060000|2021-06-09 18:57:40|36064.2|35914.2|36062.6|35912.6|36067.4|35917.4|36045|35895|24
1623265070000|2021-06-09 18:57:50|36047.5|35897.5|36059.7|35909.7|36062.5|35912.5|36044.4|35894.4|29
1623265080000|2021-06-09 18:58:00|36053.9|35903.9|36067.5|35917.5|36095.6|35945.6|36044.4|35894.4|23
1623265090000|2021-06-09 18:58:10|36070.5|35920.5|36054|35904|36081.7|35931.7|36054|35904|30
1623265100000|2021-06-09 18:58:20|36058.7|35908.7|36051.9|35901.9|36064.5|35914.5|36048.4|35898.4|15
1623265110000|2021-06-09 18:58:30|36052.5|35902.5|36042.5|35892.5|36053.5|35903.5|36040|35890|17
1623265120000|2021-06-09 18:58:40|36041.5|35891.5|36054.2|35904.2|36054.5|35904.5|36040.1|35890.1|15
1623265130000|2021-06-09 18:58:50|36054.1|35904.1|36032.9|35882.9|36054.7|35904.7|36026.7|35876.7|18
1623265140000|2021-06-09 18:59:00|36045.2|35895.2|36022.4|35872.4|36045.2|35895.2|36003.1|35853.1|21
1623265150000|2021-06-09 18:59:10|36007.4|35857.4|35996.8|35846.8|36021.5|35871.5|35996.8|35846.8|13
1623265160000|2021-06-09 18:59:20|35996.7|35846.7|35994.3|35844.3|36003.1|35853.1|35994.3|35844.3|14
1623265170000|2021-06-09 18:59:30|35996.5|35846.5|35988|35838|36005|35855|35988|35838|7
1623265180000|2021-06-09 18:59:40|35987.1|35837.1|35962.6|35812.6|35987.5|35837.5|35953.5|35803.5|19
1623265190000|2021-06-09 18:59:50|35964.2|35814.2|35967.1|35817.1|35975.5|35825.5|35954.6|35804.6|20
1623265200000|2021-06-09 19:00:00|35956|35806|35983.1|35833.1|35984|35834|35956|35806|22
1623265210000|2021-06-09 19:00:10|35990.6|35840.6|35983.3|35833.3|36023.1|35873.1|35974.3|35824.3|26
1623265220000|2021-06-09 19:00:20|35986.2|35836.2|36039.9|35889.9|36042.3|35892.3|35986.2|35836.2|24
1623265230000|2021-06-09 19:00:30|36052.5|35902.5|36022.4|35872.4|36057.7|35907.7|36010.7|35860.7|17
1623265240000|2021-06-09 19:00:40|36026.5|35876.5|36047.8|35897.8|36063.6|35913.6|36009.4|35859.4|16
1623265250000|2021-06-09 19:00:50|36049.4|35899.4|36050.7|35900.7|36054.1|35904.1|36042.7|35892.7|11
1623265260000|2021-06-09 19:01:00|36052.1|35902.1|36037.3|35887.3|36054.9|35904.9|36037.3|35887.3|12
1623265270000|2021-06-09 19:01:10|36040.5|35890.5|36040.5|35890.5|36042.4|35892.4|36037.3|35887.3|11
1623265280000|2021-06-09 19:01:20|36045.9|35895.9|36062.7|35912.7|36062.7|35912.7|36045.4|35895.4|12
1623265290000|2021-06-09 19:01:30|36049.7|35899.7|36054.5|35904.5|36079.5|35929.5|36049.5|35899.5|21
1623265300000|2021-06-09 19:01:40|36074.7|35924.7|36079.9|35929.9|36081.5|35931.5|36053.7|35903.7|14
1623265310000|2021-06-09 19:01:50|36081.6|35931.6|36057.3|35907.3|36081.6|35931.6|36052.9|35902.9|14
1623265320000|2021-06-09 19:02:00|36084.9|35934.9|36086.4|35936.4|36086.6|35936.6|36053.6|35903.6|15
1623265330000|2021-06-09 19:02:10|36086.5|35936.5|36098.6|35948.6|36104.4|35954.4|36085.6|35935.6|12
1623265340000|2021-06-09 19:02:20|36097.8|35947.8|36105.1|35955.1|36108.8|35958.8|36097.8|35947.8|18
1623265350000|2021-06-09 19:02:30|36106.4|35956.4|36119.2|35969.2|36121.9|35971.9|36106.4|35956.4|12
1623265360000|2021-06-09 19:02:40|36120.9|35970.9|36139.2|35989.2|36139.2|35989.2|36118|35968|24
1623265370000|2021-06-09 19:02:50|36129.2|35979.2|36126.2|35976.2|36134.3|35984.3|36124.7|35974.7|15
1623265380000|2021-06-09 19:03:00|36126.7|35976.7|36128|35978|36128.9|35978.9|36126.7|35976.7|10
1623265390000|2021-06-09 19:03:10|36128.3|35978.3|36128|35978|36141.1|35991.1|36126.1|35976.1|19
1623265400000|2021-06-09 19:03:20|36126.1|35976.1|36067.4|35917.4|36128.5|35978.5|36067.4|35917.4|22
1623265410000|2021-06-09 19:03:30|36069.5|35919.5|36034.7|35884.7|36070.1|35920.1|36033.8|35883.8|22
1623265420000|2021-06-09 19:03:40|36035.1|35885.1|36046.4|35896.4|36053|35903|36035.1|35885.1|17
1623265430000|2021-06-09 19:03:50|36047.9|35897.9|36061.3|35911.3|36067.5|35917.5|36047.9|35897.9|20
1623265440000|2021-06-09 19:04:00|36061|35911|36045.2|35895.2|36066.5|35916.5|36036|35886|30
1623265450000|2021-06-09 19:04:10|36053.1|35903.1|36049.3|35899.3|36056.5|35906.5|36036.6|35886.6|34
1623265460000|2021-06-09 19:04:20|36049.4|35899.4|36063.8|35913.8|36070.6|35920.6|36047.9|35897.9|26
1623265470000|2021-06-09 19:04:30|36072.6|35922.6|36086.9|35936.9|36090|35940|36062.1|35912.1|16
1623265480000|2021-06-09 19:04:40|36085.4|35935.4|36078.3|35928.3|36085.6|35935.6|36076.8|35926.8|16
1623265490000|2021-06-09 19:04:50|36079.1|35929.1|36079.5|35929.5|36084.8|35934.8|36078.8|35928.8|7
1623265500000|2021-06-09 19:05:00|36081|35931|36079.4|35929.4|36093.5|35943.5|36079.4|35929.4|18
1623265510000|2021-06-09 19:05:10|36079.2|35929.2|36046.4|35896.4|36081|35931|36037.6|35887.6|32
1623265520000|2021-06-09 19:05:20|36044.9|35894.9|36059.8|35909.8|36060.7|35910.7|36044.9|35894.9|30
1623265530000|2021-06-09 19:05:30|36059|35909|36064.6|35914.6|36068.5|35918.5|36058.4|35908.4|20
1623265540000|2021-06-09 19:05:40|36064.7|35914.7|36080|35930|36088.2|35938.2|36064.7|35914.7|25
1623265550000|2021-06-09 19:05:50|36071.7|35921.7|36076.7|35926.7|36079.7|35929.7|36071.7|35921.7|14
1623265560000|2021-06-09 19:06:00|36078.1|35928.1|36085.4|35935.4|36092|35942|36077.3|35927.3|22
1623265570000|2021-06-09 19:06:10|36084|35934|36083.7|35933.7|36092.7|35942.7|36083|35933|21
1623265580000|2021-06-09 19:06:20|36083.6|35933.6|36076.3|35926.3|36083.6|35933.6|36075.9|35925.9|16
1623265590000|2021-06-09 19:06:30|36072.8|35922.8|36072.1|35922.1|36073.7|35923.7|36071.7|35921.7|8
1623265600000|2021-06-09 19:06:40|36073.1|35923.1|36074.9|35924.9|36074.9|35924.9|36071.8|35921.8|15
1623265610000|2021-06-09 19:06:50|36074.7|35924.7|36074.6|35924.6|36074.7|35924.7|36071.8|35921.8|11
1623265620000|2021-06-09 19:07:00|36075.1|35925.1|36100.3|35950.3|36100.3|35950.3|36073.1|35923.1|22
1623265630000|2021-06-09 19:07:10|36095.9|35945.9|36094.1|35944.1|36105.9|35955.9|36094.1|35944.1|19
1623265640000|2021-06-09 19:07:20|36089.7|35939.7|36085.1|35935.1|36089.7|35939.7|36083.3|35933.3|15
1623265650000|2021-06-09 19:07:30|36084.9|35934.9|36078.5|35928.5|36085.9|35935.9|36065.5|35915.5|22
1623265660000|2021-06-09 19:07:40|36077.9|35927.9|36080|35930|36081.3|35931.3|36077.9|35927.9|17
1623265670000|2021-06-09 19:07:50|36080.3|35930.3|36051.1|35901.1|36082.3|35932.3|36045.5|35895.5|25
1623265680000|2021-06-09 19:08:00|36052.9|35902.9|36058.7|35908.7|36067|35917|36052.7|35902.7|17
1623265690000|2021-06-09 19:08:10|36059.1|35909.1|36069|35919|36069.3|35919.3|36058.8|35908.8|9
1623265700000|2021-06-09 19:08:20|36070.9|35920.9|36075|35925|36081.7|35931.7|36070.9|35920.9|17
1623265710000|2021-06-09 19:08:30|36075.1|35925.1|36076.1|35926.1|36077.3|35927.3|36075.1|35925.1|16
1623265720000|2021-06-09 19:08:40|36075.6|35925.6|36077.1|35927.1|36077.1|35927.1|36075.6|35925.6|3
1623265730000|2021-06-09 19:08:50|36076.9|35926.9|36077|35927|36098|35948|36076.6|35926.6|7
1623265740000|2021-06-09 19:09:00|36078.6|35928.6|36065.5|35915.5|36078.6|35928.6|36060.2|35910.2|26
1623265750000|2021-06-09 19:09:10|36066|35916|36064.9|35914.9|36074.4|35924.4|36062.2|35912.2|21
1623265760000|2021-06-09 19:09:20|36062.8|35912.8|36067.1|35917.1|36069.7|35919.7|36062.8|35912.8|13
1623265770000|2021-06-09 19:09:30|36067.6|35917.6|36063.4|35913.4|36070.5|35920.5|36060.5|35910.5|16
1623265780000|2021-06-09 19:09:40|36063.3|35913.3|36063.9|35913.9|36068.2|35918.2|36058.3|35908.3|13
1623265790000|2021-06-09 19:09:50|36061.6|35911.6|36063.2|35913.2|36066.6|35916.6|36059.6|35909.6|20
1623265800000|2021-06-09 19:10:00|36063|35913|36045.3|35895.3|36063.2|35913.2|36042.9|35892.9|25
1623265810000|2021-06-09 19:10:10|36036.1|35886.1|36028.1|35878.1|36036.1|35886.1|36027.7|35877.7|20
1623265820000|2021-06-09 19:10:20|36033.8|35883.8|36032.5|35882.5|36045.5|35895.5|36028.6|35878.6|23
1623265830000|2021-06-09 19:10:30|36035.1|35885.1|36032.4|35882.4|36043.5|35893.5|36032.4|35882.4|26
1623265840000|2021-06-09 19:10:40|36032.5|35882.5|36031.6|35881.6|36034.5|35884.5|36026|35876|22
1623265850000|2021-06-09 19:10:50|36030|35880|36007.7|35857.7|36031.5|35881.5|35999.1|35849.1|23
1623265860000|2021-06-09 19:11:00|36009.3|35859.3|36008.1|35858.1|36010.6|35860.6|35995|35845|22
1623265870000|2021-06-09 19:11:10|36014.2|35864.2|36021.5|35871.5|36021.5|35871.5|36004.8|35854.8|17
1623265880000|2021-06-09 19:11:20|36017.8|35867.8|36016.2|35866.2|36022.5|35872.5|36011.1|35861.1|25
1623265890000|2021-06-09 19:11:30|36011.1|35861.1|36008.2|35858.2|36016|35866|36008.2|35858.2|13
1623265900000|2021-06-09 19:11:40|36002|35852|35956|35806|36002|35852|35956|35806|25
1623265910000|2021-06-09 19:11:50|35953.5|35803.5|35905.4|35755.4|35953.5|35803.5|35895.6|35745.6|31
1623265920000|2021-06-09 19:12:00|35898|35748|35887.9|35737.9|35915|35765|35885.2|35735.2|21
1623265930000|2021-06-09 19:12:10|35879.6|35729.6|35846.7|35696.7|35890.5|35740.5|35846.7|35696.7|27
1623265940000|2021-06-09 19:12:20|35825.1|35675.1|35853.9|35703.9|35887.8|35737.8|35824.9|35674.9|36
1623265950000|2021-06-09 19:12:30|35853.8|35703.8|35843.4|35693.4|35937.5|35787.5|35837.7|35687.7|29
1623265960000|2021-06-09 19:12:40|35843.8|35693.8|35830.9|35680.9|35844.8|35694.8|35799.2|35649.2|37
1623265970000|2021-06-09 19:12:50|35821.4|35671.4|35810.7|35660.7|35847.7|35697.7|35810.7|35660.7|32
1623265980000|2021-06-09 19:13:00|35814.1|35664.1|35812.8|35662.8|35821.1|35671.1|35810.7|35660.7|30
1623265990000|2021-06-09 19:13:10|35815.9|35665.9|35812.7|35662.7|35816.9|35666.9|35808|35658|26
1623266000000|2021-06-09 19:13:20|35812.6|35662.6|35792.2|35642.2|35818.2|35668.2|35790|35640|33
1623266010000|2021-06-09 19:13:30|35794.2|35644.2|35763.8|35613.8|35797.8|35647.8|35758.2|35608.2|27
1623266020000|2021-06-09 19:13:40|35763.3|35613.3|35776.3|35626.3|35786.8|35636.8|35751.9|35601.9|35
1623266030000|2021-06-09 19:13:50|35772.9|35622.9|35821.8|35671.8|35821.8|35671.8|35772.9|35622.9|31
1623266040000|2021-06-09 19:14:00|35823.4|35673.4|35800.4|35650.4|35825.7|35675.7|35800.4|35650.4|33
1623266050000|2021-06-09 19:14:10|35798.6|35648.6|35759|35609|35798.7|35648.7|35754.7|35604.7|28
1623266060000|2021-06-09 19:14:20|35762.9|35612.9|35778.5|35628.5|35782.8|35632.8|35758.6|35608.6|34
1623266070000|2021-06-09 19:14:30|35776.9|35626.9|35768.8|35618.8|35785.2|35635.2|35765.6|35615.6|27
1623266080000|2021-06-09 19:14:40|35769.2|35619.2|35768.5|35618.5|35770|35620|35752.1|35602.1|30
1623266090000|2021-06-09 19:14:50|35768.6|35618.6|35778.2|35628.2|35780.8|35630.8|35766.1|35616.1|34
1623266100000|2021-06-09 19:15:00|35772.1|35622.1|35744.8|35594.8|35792.8|35642.8|35744.8|35594.8|29
1623266110000|2021-06-09 19:15:10|35738.4|35588.4|35744.2|35594.2|35752.9|35602.9|35738.4|35588.4|28
1623266120000|2021-06-09 19:15:20|35744.6|35594.6|35748.7|35598.7|35753|35603|35741.1|35591.1|32
1623266130000|2021-06-09 19:15:30|35748.6|35598.6|35768.5|35618.5|35795|35645|35748.6|35598.6|28
1623266140000|2021-06-09 19:15:40|35772.7|35622.7|35783.5|35633.5|35792.9|35642.9|35770.6|35620.6|36
1623266150000|2021-06-09 19:15:50|35781.2|35631.2|35805.1|35655.1|35805.1|35655.1|35777.6|35627.6|31
1623266160000|2021-06-09 19:16:00|35798.1|35648.1|35847.3|35697.3|35876.1|35726.1|35798.1|35648.1|36
1623266170000|2021-06-09 19:16:10|35848.1|35698.1|35910.3|35760.3|35918.8|35768.8|35848.1|35698.1|30
1623266180000|2021-06-09 19:16:20|35911.9|35761.9|35910.1|35760.1|35923.8|35773.8|35907.4|35757.4|21
1623266190000|2021-06-09 19:16:30|35911.3|35761.3|35920.3|35770.3|35924.1|35774.1|35910.1|35760.1|11
1623266200000|2021-06-09 19:16:40|35910|35760|35925.8|35775.8|35926.5|35776.5|35910|35760|21
1623266210000|2021-06-09 19:16:50|35925.5|35775.5|35925.1|35775.1|35928.2|35778.2|35922|35772|21
1623266220000|2021-06-09 19:17:00|35925|35775|35930.4|35780.4|35930.6|35780.6|35923|35773|15
1623266230000|2021-06-09 19:17:10|35928.4|35778.4|35929.2|35779.2|35930.5|35780.5|35928.2|35778.2|14
1623266240000|2021-06-09 19:17:20|35928.9|35778.9|35894.8|35744.8|35929.6|35779.6|35892.6|35742.6|15
1623266250000|2021-06-09 19:17:30|35896.1|35746.1|35921.4|35771.4|35921.4|35771.4|35892.6|35742.6|12
1623266260000|2021-06-09 19:17:40|35921.3|35771.3|35923.7|35773.7|35928.3|35778.3|35918.5|35768.5|22
1623266270000|2021-06-09 19:17:50|35923|35773|35922.4|35772.4|35923|35773|35920.6|35770.6|14
1623266280000|2021-06-09 19:18:00|35922|35772|35928.1|35778.1|35931.8|35781.8|35922|35772|21
1623266290000|2021-06-09 19:18:10|35926.9|35776.9|35927.6|35777.6|35929.2|35779.2|35926.8|35776.8|18
1623266300000|2021-06-09 19:18:20|35926.4|35776.4|35932.8|35782.8|35932.8|35782.8|35926.4|35776.4|19
1623266310000|2021-06-09 19:18:30|35932.2|35782.2|35932.3|35782.3|35932.3|35782.3|35931.9|35781.9|8
1623266320000|2021-06-09 19:18:40|35932.5|35782.5|35928.4|35778.4|35944|35794|35928.4|35778.4|28
1623266330000|2021-06-09 19:18:50|35943.9|35793.9|35938.1|35788.1|35951.4|35801.4|35938.1|35788.1|33
1623266340000|2021-06-09 19:19:00|35934|35784|35938.8|35788.8|35938.8|35788.8|35931.7|35781.7|13
1623266350000|2021-06-09 19:19:10|35940.3|35790.3|35950.7|35800.7|35950.8|35800.8|35936.7|35786.7|32
1623266360000|2021-06-09 19:19:20|35946.1|35796.1|35955|35805|35966.2|35816.2|35940|35790|28
1623266370000|2021-06-09 19:19:30|35956.8|35806.8|36005|35855|36014.4|35864.4|35944.7|35794.7|22
1623266380000|2021-06-09 19:19:40|36005.7|35855.7|35991.5|35841.5|36016|35866|35991.5|35841.5|23
1623266390000|2021-06-09 19:19:50|35988.5|35838.5|35977.5|35827.5|35989.4|35839.4|35977.5|35827.5|22
1623266400000|2021-06-09 19:20:00|35973|35823|36001.9|35851.9|36008.3|35858.3|35972.8|35822.8|26
1623266410000|2021-06-09 19:20:10|36003.5|35853.5|36010|35860|36010.1|35860.1|36002.4|35852.4|17
1623266420000|2021-06-09 19:20:20|36006.9|35856.9|36020|35870|36020.1|35870.1|36006.8|35856.8|24
1623266430000|2021-06-09 19:20:30|36010.8|35860.8|36003.7|35853.7|36020.3|35870.3|36003.7|35853.7|23
1623266440000|2021-06-09 19:20:40|36002.7|35852.7|36017.6|35867.6|36022|35872|36002.3|35852.3|28
1623266450000|2021-06-09 19:20:50|36017.2|35867.2|36025.3|35875.3|36025.7|35875.7|36017.2|35867.2|22
1623266460000|2021-06-09 19:21:00|36025.9|35875.9|36038.7|35888.7|36066.2|35916.2|36025.9|35875.9|28
1623266470000|2021-06-09 19:21:10|36035.4|35885.4|36042.4|35892.4|36043.9|35893.9|36035.4|35885.4|19
1623266480000|2021-06-09 19:21:20|36037.9|35887.9|36055.2|35905.2|36066.2|35916.2|36037.6|35887.6|32
1623266490000|2021-06-09 19:21:30|36059.2|35909.2|36081.1|35931.1|36088.3|35938.3|36053.3|35903.3|33
1623266500000|2021-06-09 19:21:40|36070|35920|36062.9|35912.9|36078.5|35928.5|36062.9|35912.9|33
1623266510000|2021-06-09 19:21:50|36071.1|35921.1|36059.9|35909.9|36071.9|35921.9|36052.7|35902.7|28
1623266520000|2021-06-09 19:22:00|36057.7|35907.7|36100.6|35950.6|36108.8|35958.8|36052.8|35902.8|35
1623266530000|2021-06-09 19:22:10|36100.1|35950.1|36099.3|35949.3|36109.1|35959.1|36098.6|35948.6|35
1623266540000|2021-06-09 19:22:20|36100.5|35950.5|36085.7|35935.7|36100.5|35950.5|36079.9|35929.9|29
1623266550000|2021-06-09 19:22:30|36087.4|35937.4|36083.7|35933.7|36093.9|35943.9|36083.7|35933.7|29
1623266560000|2021-06-09 19:22:40|36083.1|35933.1|36084.2|35934.2|36090.3|35940.3|36077.8|35927.8|28
1623266570000|2021-06-09 19:22:50|36084.4|35934.4|36115|35965|36117.1|35967.1|36080.6|35930.6|26
1623266580000|2021-06-09 19:23:00|36114.6|35964.6|36117|35967|36117.5|35967.5|36111|35961|17
1623266590000|2021-06-09 19:23:10|36116.6|35966.6|36106.5|35956.5|36116.6|35966.6|36104.1|35954.1|26
1623266600000|2021-06-09 19:23:20|36100.9|35950.9|36084.6|35934.6|36100.9|35950.9|36083.2|35933.2|26
1623266610000|2021-06-09 19:23:30|36087.1|35937.1|36093.1|35943.1|36093.6|35943.6|36086.9|35936.9|21
1623266620000|2021-06-09 19:23:40|36089.2|35939.2|36076.2|35926.2|36094|35944|36068.1|35918.1|22
1623266630000|2021-06-09 19:23:50|36072.1|35922.1|36096.4|35946.4|36097|35947|36069.4|35919.4|28
1623266640000|2021-06-09 19:24:00|36101.7|35951.7|36126|35976|36129.1|35979.1|36100.2|35950.2|26
1623266650000|2021-06-09 19:24:10|36128.5|35978.5|36116.9|35966.9|36132.8|35982.8|36116.9|35966.9|23
1623266660000|2021-06-09 19:24:20|36117.1|35967.1|36109.3|35959.3|36131.8|35981.8|36108.4|35958.4|18
1623266670000|2021-06-09 19:24:30|36108.5|35958.5|36092.5|35942.5|36111.6|35961.6|36092.5|35942.5|16
1623266680000|2021-06-09 19:24:40|36095.2|35945.2|36084.7|35934.7|36097.4|35947.4|36078.1|35928.1|30
1623266690000|2021-06-09 19:24:50|36085.2|35935.2|36088.3|35938.3|36091.8|35941.8|36084.5|35934.5|25
1623266700000|2021-06-09 19:25:00|36088.9|35938.9|36079.1|35929.1|36090|35940|36078.5|35928.5|30
1623266710000|2021-06-09 19:25:10|36079.7|35929.7|36065.4|35915.4|36083.9|35933.9|36065.4|35915.4|21
1623266720000|2021-06-09 19:25:20|36065.9|35915.9|36062.7|35912.7|36069.1|35919.1|36062.7|35912.7|19
1623266730000|2021-06-09 19:25:30|36064.1|35914.1|36061.1|35911.1|36065.9|35915.9|36051.5|35901.5|23
1623266740000|2021-06-09 19:25:40|36060.7|35910.7|36060.1|35910.1|36065.3|35915.3|36058|35908|21
1623266750000|2021-06-09 19:25:50|36060.6|35910.6|36063.5|35913.5|36068.5|35918.5|36051.8|35901.8|25
1623266760000|2021-06-09 19:26:00|36069.4|35919.4|36073.6|35923.6|36073.6|35923.6|36066.1|35916.1|22
1623266770000|2021-06-09 19:26:10|36072.9|35922.9|36081|35931|36081|35931|36072.9|35922.9|18
1623266780000|2021-06-09 19:26:20|36081.1|35931.1|36074.2|35924.2|36083|35933|36074.2|35924.2|21
1623266790000|2021-06-09 19:26:30|36075.6|35925.6|36075.9|35925.9|36077.1|35927.1|36073.7|35923.7|22
1623266800000|2021-06-09 19:26:40|36075.3|35925.3|36073.4|35923.4|36078.6|35928.6|36059.4|35909.4|30
1623266810000|2021-06-09 19:26:50|36074.2|35924.2|36080.2|35930.2|36081.1|35931.1|36073|35923|22
1623266820000|2021-06-09 19:27:00|36081|35931|36082.8|35932.8|36086.4|35936.4|36079.3|35929.3|9
1623266830000|2021-06-09 19:27:10|36079.5|35929.5|36078.2|35928.2|36080.6|35930.6|36077.9|35927.9|13
1623266840000|2021-06-09 19:27:20|36078.7|35928.7|36080.3|35930.3|36080.3|35930.3|36078.2|35928.2|16
1623266850000|2021-06-09 19:27:30|36079.2|35929.2|36077.9|35927.9|36081.7|35931.7|36077.9|35927.9|11
1623266860000|2021-06-09 19:27:40|36080.3|35930.3|36075.3|35925.3|36080.3|35930.3|36074.8|35924.8|12
1623266870000|2021-06-09 19:27:50|36076.4|35926.4|36075.6|35925.6|36078.1|35928.1|36075.2|35925.2|14
1623266880000|2021-06-09 19:28:00|36078.1|35928.1|36100.3|35950.3|36104.9|35954.9|36076.6|35926.6|31
1623266890000|2021-06-09 19:28:10|36095.5|35945.5|36104.9|35954.9|36106.9|35956.9|36095.5|35945.5|28
1623266900000|2021-06-09 19:28:20|36105.2|35955.2|36107.4|35957.4|36110.8|35960.8|36097.8|35947.8|23
1623266910000|2021-06-09 19:28:30|36102.9|35952.9|36162|36012|36162.2|36012.2|36094.8|35944.8|29
1623266920000|2021-06-09 19:28:40|36162.9|36012.9|36161|36011|36167.9|36017.9|36146.8|35996.8|31
1623266930000|2021-06-09 19:28:50|36160.9|36010.9|36168.9|36018.9|36168.9|36018.9|36156.3|36006.3|28
1623266940000|2021-06-09 19:29:00|36168.6|36018.6|36177.6|36027.6|36177.6|36027.6|36168.3|36018.3|30
1623266950000|2021-06-09 19:29:10|36178|36028|36176.7|36026.7|36200.6|36050.6|36173.8|36023.8|38
1623266960000|2021-06-09 19:29:20|36174.9|36024.9|36178.5|36028.5|36179.5|36029.5|36171.2|36021.2|37
1623266970000|2021-06-09 19:29:30|36178.6|36028.6|36192.1|36042.1|36195.3|36045.3|36177.5|36027.5|35
1623266980000|2021-06-09 19:29:40|36192.3|36042.3|36180.3|36030.3|36193.2|36043.2|36177.2|36027.2|32
1623266990000|2021-06-09 19:29:50|36177.7|36027.7|36156.5|36006.5|36177.7|36027.7|36155.4|36005.4|20
1623267000000|2021-06-09 19:30:00|36157.2|36007.2|36149.4|35999.4|36163.6|36013.6|36142.5|35992.5|22
1623267010000|2021-06-09 19:30:10|36140.1|35990.1|36122.7|35972.7|36149.5|35999.5|36115.1|35965.1|30
1623267020000|2021-06-09 19:30:20|36122.8|35972.8|36142.4|35992.4|36152.1|36002.1|36122.8|35972.8|22
1623267030000|2021-06-09 19:30:30|36138.9|35988.9|36162.2|36012.2|36166|36016|36138.9|35988.9|31
1623267040000|2021-06-09 19:30:40|36162.6|36012.6|36176.4|36026.4|36176.4|36026.4|36162.6|36012.6|9
1623267050000|2021-06-09 19:30:50|36178.4|36028.4|36173.3|36023.3|36179.2|36029.2|36169.4|36019.4|17
1623267060000|2021-06-09 19:31:00|36173.6|36023.6|36179.2|36029.2|36180.9|36030.9|36171.3|36021.3|24
1623267070000|2021-06-09 19:31:10|36179|36029|36172.9|36022.9|36180.4|36030.4|36171|36021|21
1623267080000|2021-06-09 19:31:20|36179|36029|36171.4|36021.4|36179|36029|36170.4|36020.4|22
1623267090000|2021-06-09 19:31:30|36172.7|36022.7|36180.1|36030.1|36183.3|36033.3|36171.4|36021.4|23
1623267100000|2021-06-09 19:31:40|36180.4|36030.4|36215.4|36065.4|36215.8|36065.8|36179.8|36029.8|23
1623267110000|2021-06-09 19:31:50|36214.9|36064.9|36243.4|36093.4|36243.8|36093.8|36214.9|36064.9|29
1623267120000|2021-06-09 19:32:00|36244.9|36094.9|36237.6|36087.6|36246.1|36096.1|36237.6|36087.6|31
1623267130000|2021-06-09 19:32:10|36240.4|36090.4|36217.4|36067.4|36242.1|36092.1|36217.4|36067.4|32
1623267140000|2021-06-09 19:32:20|36217.8|36067.8|36226.2|36076.2|36226.2|36076.2|36217.8|36067.8|22
1623267150000|2021-06-09 19:32:30|36226.3|36076.3|36226.7|36076.7|36230.2|36080.2|36224.7|36074.7|27
1623267160000|2021-06-09 19:32:40|36223.8|36073.8|36222.4|36072.4|36227.1|36077.1|36220.2|36070.2|23
1623267170000|2021-06-09 19:32:50|36219.6|36069.6|36215.8|36065.8|36222.4|36072.4|36215.3|36065.3|22
1623267180000|2021-06-09 19:33:00|36210.2|36060.2|36205.4|36055.4|36218.6|36068.6|36204.2|36054.2|25
1623267190000|2021-06-09 19:33:10|36206|36056|36198.6|36048.6|36207.7|36057.7|36196.7|36046.7|16
1623267200000|2021-06-09 19:33:20|36197.3|36047.3|36196.5|36046.5|36198.5|36048.5|36185.1|36035.1|30
1623267210000|2021-06-09 19:33:30|36195.1|36045.1|36193.3|36043.3|36197.8|36047.8|36193|36043|17
1623267220000|2021-06-09 19:33:40|36193.1|36043.1|36192.9|36042.9|36193.9|36043.9|36192.7|36042.7|23
1623267230000|2021-06-09 19:33:50|36192.5|36042.5|36193.2|36043.2|36193.4|36043.4|36190.7|36040.7|10
1623267240000|2021-06-09 19:34:00|36193.4|36043.4|36213.1|36063.1|36217.1|36067.1|36191.8|36041.8|33
1623267250000|2021-06-09 19:34:10|36214.5|36064.5|36200.8|36050.8|36217.6|36067.6|36200.1|36050.1|36
1623267260000|2021-06-09 19:34:20|36200.7|36050.7|36198.2|36048.2|36203|36053|36198.1|36048.1|21
1623267270000|2021-06-09 19:34:30|36198.1|36048.1|36191.8|36041.8|36198.2|36048.2|36190.6|36040.6|28
1623267280000|2021-06-09 19:34:40|36190.5|36040.5|36189.7|36039.7|36191.7|36041.7|36186.8|36036.8|22
1623267290000|2021-06-09 19:34:50|36190|36040|36191.2|36041.2|36193.1|36043.1|36190|36040|9
1623267300000|2021-06-09 19:35:00|36190.4|36040.4|36190.3|36040.3|36194|36044|36190|36040|11
1623267310000|2021-06-09 19:35:10|36189.6|36039.6|36174|36024|36189.6|36039.6|36173|36023|16
1623267320000|2021-06-09 19:35:20|36169.9|36019.9|36169.7|36019.7|36181.7|36031.7|36143.7|35993.7|28
1623267330000|2021-06-09 19:35:30|36172.9|36022.9|36174|36024|36174|36024|36168|36018|24
1623267340000|2021-06-09 19:35:40|36174.1|36024.1|36185.6|36035.6|36186.1|36036.1|36173.6|36023.6|19
1623267350000|2021-06-09 19:35:50|36181.1|36031.1|36176.9|36026.9|36183.3|36033.3|36176.9|36026.9|16
1623267360000|2021-06-09 19:36:00|36176.1|36026.1|36178.5|36028.5|36178.5|36028.5|36173.9|36023.9|18
1623267370000|2021-06-09 19:36:10|36177.9|36027.9|36169.2|36019.2|36178.6|36028.6|36168.6|36018.6|17
1623267380000|2021-06-09 19:36:20|36168.2|36018.2|36166.9|36016.9|36182.4|36032.4|36164.3|36014.3|19
1623267390000|2021-06-09 19:36:30|36165.5|36015.5|36176.3|36026.3|36179.1|36029.1|36165.5|36015.5|21
1623267400000|2021-06-09 19:36:40|36176.7|36026.7|36175.9|36025.9|36176.7|36026.7|36175.9|36025.9|3
1623267410000|2021-06-09 19:36:50|36176.4|36026.4|36179.9|36029.9|36182.6|36032.6|36174.1|36024.1|17
1623267420000|2021-06-09 19:37:00|36180.1|36030.1|36181|36031|36184.4|36034.4|36180.1|36030.1|16
1623267430000|2021-06-09 19:37:10|36182.3|36032.3|36159.2|36009.2|36182.5|36032.5|36159.2|36009.2|27
1623267440000|2021-06-09 19:37:20|36159.8|36009.8|36162.6|36012.6|36168.6|36018.6|36155|36005|18
1623267450000|2021-06-09 19:37:30|36164|36014|36165.6|36015.6|36166|36016|36163.7|36013.7|11
1623267460000|2021-06-09 19:37:40|36166|36016|36166|36016|36166.6|36016.6|36166|36016|3
1623267470000|2021-06-09 19:37:50|36166.7|36016.7|36166.1|36016.1|36169.4|36019.4|36166.1|36016.1|6
1623267480000|2021-06-09 19:38:00|36166|36016|36182.1|36032.1|36182.1|36032.1|36166|36016|13
1623267490000|2021-06-09 19:38:10|36182.4|36032.4|36175|36025|36182.4|36032.4|36175|36025|11
1623267500000|2021-06-09 19:38:20|36175.4|36025.4|36173.2|36023.2|36175.4|36025.4|36170.5|36020.5|25
1623267510000|2021-06-09 19:38:30|36173.3|36023.3|36178|36028|36178.4|36028.4|36172.8|36022.8|18
1623267520000|2021-06-09 19:38:40|36178.6|36028.6|36199.7|36049.7|36199.7|36049.7|36174.3|36024.3|19
1623267530000|2021-06-09 19:38:50|36199.6|36049.6|36201.4|36051.4|36201.4|36051.4|36197.9|36047.9|16
1623267540000|2021-06-09 19:39:00|36200.3|36050.3|36203.8|36053.8|36203.8|36053.8|36186.5|36036.5|26
1623267550000|2021-06-09 19:39:10|36202.8|36052.8|36202.3|36052.3|36205.2|36055.2|36201.9|36051.9|17
1623267560000|2021-06-09 19:39:20|36202.4|36052.4|36203.4|36053.4|36203.4|36053.4|36202.4|36052.4|4
1623267570000|2021-06-09 19:39:30|36203.3|36053.3|36213.7|36063.7|36213.7|36063.7|36203.3|36053.3|2
1623267580000|2021-06-09 19:39:40|36203.3|36053.3|36197.5|36047.5|36204.9|36054.9|36197.5|36047.5|9
1623267590000|2021-06-09 19:39:50|36197.7|36047.7|36203|36053|36203.6|36053.6|36197.7|36047.7|10
1623267600000|2021-06-09 19:40:00|36202.7|36052.7|36191.4|36041.4|36202.7|36052.7|36191.4|36041.4|10
1623267610000|2021-06-09 19:40:10|36188.3|36038.3|36181.1|36031.1|36190.4|36040.4|36180.2|36030.2|11
1623267620000|2021-06-09 19:40:20|36180.2|36030.2|36178.3|36028.3|36181.1|36031.1|36175.3|36025.3|14
1623267630000|2021-06-09 19:40:30|36178.2|36028.2|36162.5|36012.5|36178.2|36028.2|36159.7|36009.7|25
1623267640000|2021-06-09 19:40:40|36163.1|36013.1|36166.7|36016.7|36167.9|36017.9|36160.4|36010.4|20
1623267650000|2021-06-09 19:40:50|36166.3|36016.3|36162.7|36012.7|36166.4|36016.4|36162.7|36012.7|15
1623267660000|2021-06-09 19:41:00|36160.4|36010.4|36183.8|36033.8|36183.8|36033.8|36160.2|36010.2|15
1623267670000|2021-06-09 19:41:10|36178.8|36028.8|36183.1|36033.1|36189.1|36039.1|36177.5|36027.5|18
1623267680000|2021-06-09 19:41:20|36185.1|36035.1|36187.2|36037.2|36188.3|36038.3|36185.1|36035.1|12
1623267690000|2021-06-09 19:41:30|36187.4|36037.4|36192.4|36042.4|36192.5|36042.5|36186.3|36036.3|19
1623267700000|2021-06-09 19:41:40|36192.5|36042.5|36192.3|36042.3|36192.8|36042.8|36192.3|36042.3|12
1623267710000|2021-06-09 19:41:50|36192.4|36042.4|36201.6|36051.6|36201.6|36051.6|36192.4|36042.4|9
1623267720000|2021-06-09 19:42:00|36201.7|36051.7|36201.9|36051.9|36202.1|36052.1|36200|36050|11
1623267730000|2021-06-09 19:42:10|36201.8|36051.8|36190|36040|36201.8|36051.8|36182.2|36032.2|27
1623267740000|2021-06-09 19:42:20|36189.9|36039.9|36186.2|36036.2|36193.3|36043.3|36186.2|36036.2|20
1623267750000|2021-06-09 19:42:30|36184.6|36034.6|36194.1|36044.1|36194.1|36044.1|36182.1|36032.1|23
1623267760000|2021-06-09 19:42:40|36193.9|36043.9|36189.3|36039.3|36193.9|36043.9|36186.8|36036.8|11
1623267770000|2021-06-09 19:42:50|36190.7|36040.7|36189.7|36039.7|36191.9|36041.9|36189.5|36039.5|11
1623267780000|2021-06-09 19:43:00|36189.8|36039.8|36189.9|36039.9|36192.2|36042.2|36185.1|36035.1|16
1623267790000|2021-06-09 19:43:10|36188.2|36038.2|36185.1|36035.1|36188.3|36038.3|36182.3|36032.3|21
1623267800000|2021-06-09 19:43:20|36184.5|36034.5|36180.3|36030.3|36184.5|36034.5|36180.3|36030.3|14
1623267810000|2021-06-09 19:43:30|36180.8|36030.8|36179.7|36029.7|36185.1|36035.1|36176.3|36026.3|18
1623267820000|2021-06-09 19:43:40|36176.3|36026.3|36186.3|36036.3|36186.3|36036.3|36175.9|36025.9|15
1623267830000|2021-06-09 19:43:50|36187.1|36037.1|36189.2|36039.2|36190.2|36040.2|36184.6|36034.6|20
1623267840000|2021-06-09 19:44:00|36190.2|36040.2|36198.6|36048.6|36198.6|36048.6|36190.2|36040.2|24
1623267850000|2021-06-09 19:44:10|36197.6|36047.6|36196.1|36046.1|36203.8|36053.8|36196.1|36046.1|6
1623267860000|2021-06-09 19:44:20|36204.5|36054.5|36208.9|36058.9|36212.3|36062.3|36204.5|36054.5|16
1623267870000|2021-06-09 19:44:30|36208.4|36058.4|36240.9|36090.9|36240.9|36090.9|36208.4|36058.4|21
1623267880000|2021-06-09 19:44:40|36223.7|36073.7|36245.4|36095.4|36246.5|36096.5|36223.7|36073.7|18
1623267890000|2021-06-09 19:44:50|36245.8|36095.8|36255.3|36105.3|36255.5|36105.5|36245.8|36095.8|30
1623267900000|2021-06-09 19:45:00|36256.2|36106.2|36246.7|36096.7|36257.1|36107.1|36246.7|36096.7|25
1623267910000|2021-06-09 19:45:10|36247|36097|36238.6|36088.6|36247|36097|36236.3|36086.3|19
1623267920000|2021-06-09 19:45:20|36237.7|36087.7|36217.2|36067.2|36237.7|36087.7|36216.9|36066.9|22
1623267930000|2021-06-09 19:45:30|36214.3|36064.3|36218.8|36068.8|36219.5|36069.5|36214|36064|21
1623267940000|2021-06-09 19:45:40|36218.9|36068.9|36208.7|36058.7|36219.3|36069.3|36206.6|36056.6|19
1623267950000|2021-06-09 19:45:50|36206.7|36056.7|36167.3|36017.3|36222.9|36072.9|36164.3|36014.3|30
1623267960000|2021-06-09 19:46:00|36165.8|36015.8|36163.5|36013.5|36171.6|36021.6|36156.8|36006.8|30
1623267970000|2021-06-09 19:46:10|36162.5|36012.5|36154.2|36004.2|36162.5|36012.5|36134.5|35984.5|33
1623267980000|2021-06-09 19:46:20|36152.6|36002.6|36141.4|35991.4|36160.4|36010.4|36139.7|35989.7|29
1623267990000|2021-06-09 19:46:30|36141.1|35991.1|36139.5|35989.5|36142.6|35992.6|36134.9|35984.9|26
1623268000000|2021-06-09 19:46:40|36135|35985|36134|35984|36135|35985|36128.2|35978.2|26
1623268010000|2021-06-09 19:46:50|36131.6|35981.6|36113.4|35963.4|36131.6|35981.6|36112.4|35962.4|21
1623268020000|2021-06-09 19:47:00|36111.9|35961.9|36104.8|35954.8|36111.9|35961.9|36104.8|35954.8|27
1623268030000|2021-06-09 19:47:10|36104.6|35954.6|36097.9|35947.9|36104.6|35954.6|36088.2|35938.2|25
1623268040000|2021-06-09 19:47:20|36097|35947|36090.7|35940.7|36097.7|35947.7|36089.8|35939.8|23
1623268050000|2021-06-09 19:47:30|36091.9|35941.9|36073.8|35923.8|36092|35942|36071.4|35921.4|26
1623268060000|2021-06-09 19:47:40|36082.5|35932.5|36075.9|35925.9|36083.2|35933.2|36075.9|35925.9|13
1623268070000|2021-06-09 19:47:50|36076.2|35926.2|36074.3|35924.3|36076.2|35926.2|36069.2|35919.2|22
1623268080000|2021-06-09 19:48:00|36075.5|35925.5|36084.3|35934.3|36089|35939|36074.6|35924.6|20
1623268090000|2021-06-09 19:48:10|36086.1|35936.1|36093.8|35943.8|36094.4|35944.4|36086.1|35936.1|15
1623268100000|2021-06-09 19:48:20|36093.6|35943.6|36094.2|35944.2|36098.2|35948.2|36093.4|35943.4|21
1623268110000|2021-06-09 19:48:30|36089.8|35939.8|36085|35935|36091.5|35941.5|36084.3|35934.3|16
1623268120000|2021-06-09 19:48:40|36084.9|35934.9|36084.5|35934.5|36086|35936|36084.5|35934.5|11
1623268130000|2021-06-09 19:48:50|36084.3|35934.3|36091.8|35941.8|36091.8|35941.8|36084|35934|15
1623268140000|2021-06-09 19:49:00|36091.4|35941.4|36107.9|35957.9|36109.7|35959.7|36091.4|35941.4|18
1623268150000|2021-06-09 19:49:10|36109.7|35959.7|36134.2|35984.2|36138.6|35988.6|36104.9|35954.9|33
1623268160000|2021-06-09 19:49:20|36135.3|35985.3|36123.6|35973.6|36142.7|35992.7|36121.4|35971.4|33
1623268170000|2021-06-09 19:49:30|36117.8|35967.8|36123.9|35973.9|36125.4|35975.4|36110.9|35960.9|30
1623268180000|2021-06-09 19:49:40|36124.9|35974.9|36127.3|35977.3|36139.2|35989.2|36124.9|35974.9|27
1623268190000|2021-06-09 19:49:50|36132.6|35982.6|36151.9|36001.9|36154.8|36004.8|36130.7|35980.7|26
1623268200000|2021-06-09 19:50:00|36153.5|36003.5|36154|36004|36169.7|36019.7|36148.3|35998.3|30
1623268210000|2021-06-09 19:50:10|36154.6|36004.6|36149.6|35999.6|36154.6|36004.6|36147.8|35997.8|24
1623268220000|2021-06-09 19:50:20|36149.3|35999.3|36152.1|36002.1|36154.4|36004.4|36146.8|35996.8|25
1623268230000|2021-06-09 19:50:30|36153.3|36003.3|36149|35999|36153.3|36003.3|36146.8|35996.8|9
1623268240000|2021-06-09 19:50:40|36147.9|35997.9|36133|35983|36147.9|35997.9|36132.1|35982.1|20
1623268250000|2021-06-09 19:50:50|36134.5|35984.5|36134.6|35984.6|36135.9|35985.9|36129.6|35979.6|30
1623268260000|2021-06-09 19:51:00|36133.8|35983.8|36127.7|35977.7|36136.3|35986.3|36127.7|35977.7|14
1623268270000|2021-06-09 19:51:10|36126.3|35976.3|36131.7|35981.7|36132.1|35982.1|36126.2|35976.2|7
1623268280000|2021-06-09 19:51:20|36131.3|35981.3|36122.3|35972.3|36139.3|35989.3|36120.2|35970.2|17
1623268290000|2021-06-09 19:51:30|36121.8|35971.8|36116.2|35966.2|36122|35972|36116.2|35966.2|13
1623268300000|2021-06-09 19:51:40|36114.2|35964.2|36108.6|35958.6|36116.4|35966.4|36107.6|35957.6|24
1623268310000|2021-06-09 19:51:50|36106.7|35956.7|36102.7|35952.7|36109.6|35959.6|36102.7|35952.7|13
1623268320000|2021-06-09 19:52:00|36107.4|35957.4|36143.7|35993.7|36147.1|35997.1|36101.7|35951.7|33
1623268330000|2021-06-09 19:52:10|36141.9|35991.9|36145.2|35995.2|36149.8|35999.8|36137.5|35987.5|31
1623268340000|2021-06-09 19:52:20|36146.4|35996.4|36146.1|35996.1|36153.2|36003.2|36131.7|35981.7|25
1623268350000|2021-06-09 19:52:30|36145.6|35995.6|36141.4|35991.4|36145.9|35995.9|36135.3|35985.3|25
1623268360000|2021-06-09 19:52:40|36140.1|35990.1|36139.8|35989.8|36140.7|35990.7|36139.8|35989.8|4
1623268370000|2021-06-09 19:52:50|36140.4|35990.4|36130.9|35980.9|36140.4|35990.4|36130.8|35980.8|23
1623268380000|2021-06-09 19:53:00|36130|35980|36132.4|35982.4|36137.5|35987.5|36126.7|35976.7|29
1623268390000|2021-06-09 19:53:10|36132.3|35982.3|36139.1|35989.1|36139.1|35989.1|36131.7|35981.7|11
1623268400000|2021-06-09 19:53:20|36137|35987|36134|35984|36137.3|35987.3|36133.2|35983.2|11
1623268410000|2021-06-09 19:53:30|36140|35990|36122.9|35972.9|36141.8|35991.8|36122.9|35972.9|14
1623268420000|2021-06-09 19:53:40|36125|35975|36282.3|36132.3|36295.1|36145.1|36125|35975|35
1623268430000|2021-06-09 19:53:50|36268.9|36118.9|36321.2|36171.2|36332.1|36182.1|36268.9|36118.9|38
1623268440000|2021-06-09 19:54:00|36322.2|36172.2|36337.3|36187.3|36351.9|36201.9|36310.1|36160.1|39
1623268450000|2021-06-09 19:54:10|36330|36180|36442.5|36292.5|36442.5|36292.5|36330|36180|38
1623268460000|2021-06-09 19:54:20|36444.7|36294.7|36430|36280|36451.7|36301.7|36420.9|36270.9|32
1623268470000|2021-06-09 19:54:30|36431.3|36281.3|36426.6|36276.6|36431.3|36281.3|36419.7|36269.7|34
1623268480000|2021-06-09 19:54:40|36430.8|36280.8|36399.8|36249.8|36430.8|36280.8|36395.4|36245.4|30
1623268490000|2021-06-09 19:54:50|36403.1|36253.1|36418.7|36268.7|36421|36271|36398.5|36248.5|37
1623268500000|2021-06-09 19:55:00|36420.4|36270.4|36446.2|36296.2|36447.8|36297.8|36419.4|36269.4|33
1623268510000|2021-06-09 19:55:10|36447.9|36297.9|36446.5|36296.5|36462.3|36312.3|36427.2|36277.2|36
1623268520000|2021-06-09 19:55:20|36442.5|36292.5|36439.5|36289.5|36454|36304|36421.8|36271.8|34
1623268530000|2021-06-09 19:55:30|36441.4|36291.4|36442.8|36292.8|36458.5|36308.5|36433.7|36283.7|34
1623268540000|2021-06-09 19:55:40|36442.4|36292.4|36425.7|36275.7|36444.7|36294.7|36425.7|36275.7|25
1623268550000|2021-06-09 19:55:50|36427.8|36277.8|36436.1|36286.1|36443.1|36293.1|36423.8|36273.8|33
1623268560000|2021-06-09 19:56:00|36440.6|36290.6|36439.1|36289.1|36441.9|36291.9|36425.4|36275.4|34
1623268570000|2021-06-09 19:56:10|36437.7|36287.7|36429.1|36279.1|36448.2|36298.2|36426.5|36276.5|37
1623268580000|2021-06-09 19:56:20|36428|36278|36427.4|36277.4|36438|36288|36425.3|36275.3|35
1623268590000|2021-06-09 19:56:30|36426.7|36276.7|36411.9|36261.9|36429|36279|36411|36261|31
1623268600000|2021-06-09 19:56:40|36409.4|36259.4|36388.9|36238.9|36415.4|36265.4|36382.5|36232.5|33
1623268610000|2021-06-09 19:56:50|36399.6|36249.6|36364.6|36214.6|36400.6|36250.6|36361.1|36211.1|35
1623268620000|2021-06-09 19:57:00|36365.1|36215.1|36363.1|36213.1|36370.4|36220.4|36354.6|36204.6|39
1623268630000|2021-06-09 19:57:10|36378.3|36228.3|36342.7|36192.7|36378.3|36228.3|36334.9|36184.9|37
1623268640000|2021-06-09 19:57:20|36340.2|36190.2|36328.5|36178.5|36343.1|36193.1|36326.3|36176.3|31
1623268650000|2021-06-09 19:57:30|36330.2|36180.2|36334.3|36184.3|36336.1|36186.1|36329.8|36179.8|22
1623268660000|2021-06-09 19:57:40|36331.5|36181.5|36312.1|36162.1|36341.5|36191.5|36311.6|36161.6|22
1623268670000|2021-06-09 19:57:50|36311.7|36161.7|36304.3|36154.3|36319.8|36169.8|36302|36152|30
1623268680000|2021-06-09 19:58:00|36305.1|36155.1|36326.8|36176.8|36333.9|36183.9|36303.9|36153.9|30
1623268690000|2021-06-09 19:58:10|36321.2|36171.2|36359.3|36209.3|36371|36221|36321.2|36171.2|34
1623268700000|2021-06-09 19:58:20|36359.6|36209.6|36352.2|36202.2|36359.9|36209.9|36350.3|36200.3|34
1623268710000|2021-06-09 19:58:30|36353|36203|36330|36180|36359.2|36209.2|36328.5|36178.5|28
1623268720000|2021-06-09 19:58:40|36328.2|36178.2|36312.4|36162.4|36330.7|36180.7|36312.4|36162.4|23
1623268730000|2021-06-09 19:58:50|36312.8|36162.8|36323.3|36173.3|36323.7|36173.7|36312.8|36162.8|16
1623268740000|2021-06-09 19:59:00|36318.5|36168.5|36331.2|36181.2|36331.2|36181.2|36307.6|36157.6|27
1623268750000|2021-06-09 19:59:10|36332.3|36182.3|36332.3|36182.3|36344.3|36194.3|36330.7|36180.7|31
1623268760000|2021-06-09 19:59:20|36332.4|36182.4|36329.4|36179.4|36344.6|36194.6|36326.1|36176.1|30
1623268770000|2021-06-09 19:59:30|36327.7|36177.7|36332.5|36182.5|36337.7|36187.7|36327.7|36177.7|19
1623268780000|2021-06-09 19:59:40|36332.9|36182.9|36337.8|36187.8|36337.8|36187.8|36332.2|36182.2|18
1623268790000|2021-06-09 19:59:50|36336.3|36186.3|36338.8|36188.8|36343.5|36193.5|36332.6|36182.6|30
1623268800000|2021-06-09 20:00:00|36341.1|36191.1|36389.1|36239.1|36389.3|36239.3|36339.7|36189.7|34
1623268810000|2021-06-09 20:00:10|36388.8|36238.8|36383.8|36233.8|36392.3|36242.3|36374.3|36224.3|34
1623268820000|2021-06-09 20:00:20|36373.7|36223.7|36382.2|36232.2|36390|36240|36369.8|36219.8|32
1623268830000|2021-06-09 20:00:30|36382|36232|36377.4|36227.4|36385.9|36235.9|36374.2|36224.2|32
1623268840000|2021-06-09 20:00:40|36376.9|36226.9|36390.4|36240.4|36395.2|36245.2|36376.9|36226.9|27
1623268850000|2021-06-09 20:00:50|36391.3|36241.3|36387.4|36237.4|36417.9|36267.9|36382.8|36232.8|25
1623268860000|2021-06-09 20:01:00|36386.1|36236.1|36387.7|36237.7|36388.9|36238.9|36383.9|36233.9|8
1623268870000|2021-06-09 20:01:10|36385.9|36235.9|36368.1|36218.1|36386.2|36236.2|36368.1|36218.1|31
1623268880000|2021-06-09 20:01:20|36365.6|36215.6|36362|36212|36381|36231|36359.4|36209.4|32
1623268890000|2021-06-09 20:01:30|36359.6|36209.6|36377.2|36227.2|36379|36229|36351.5|36201.5|28
1623268900000|2021-06-09 20:01:40|36377.1|36227.1|36350.5|36200.5|36377.1|36227.1|36350.5|36200.5|30
1623268910000|2021-06-09 20:01:50|36350.1|36200.1|36330|36180|36350.1|36200.1|36321.5|36171.5|23
1623268920000|2021-06-09 20:02:00|36333.9|36183.9|36330.3|36180.3|36342.8|36192.8|36325.5|36175.5|29
1623268930000|2021-06-09 20:02:10|36333.1|36183.1|36312.3|36162.3|36333.1|36183.1|36304.5|36154.5|34
1623268940000|2021-06-09 20:02:20|36311.9|36161.9|36349.2|36199.2|36349.2|36199.2|36301.6|36151.6|30
1623268950000|2021-06-09 20:02:30|36348|36198|36328.9|36178.9|36360.2|36210.2|36317.1|36167.1|32
1623268960000|2021-06-09 20:02:40|36327.9|36177.9|36294.5|36144.5|36329.6|36179.6|36294.3|36144.3|37
1623268970000|2021-06-09 20:02:50|36294.3|36144.3|36280.5|36130.5|36298.2|36148.2|36280.5|36130.5|27
1623268980000|2021-06-09 20:03:00|36278.1|36128.1|36313.9|36163.9|36315.6|36165.6|36271|36121|31
1623268990000|2021-06-09 20:03:10|36313.8|36163.8|36297|36147|36313.8|36163.8|36292.2|36142.2|33
1623269000000|2021-06-09 20:03:20|36295.6|36145.6|36293.6|36143.6|36295.6|36145.6|36291.3|36141.3|19
1623269010000|2021-06-09 20:03:30|36291.3|36141.3|36294.1|36144.1|36295.7|36145.7|36289.8|36139.8|20
1623269020000|2021-06-09 20:03:40|36292.7|36142.7|36293.2|36143.2|36295.3|36145.3|36291.9|36141.9|24
1623269030000|2021-06-09 20:03:50|36292.4|36142.4|36287|36137|36298.1|36148.1|36286|36136|19
1623269040000|2021-06-09 20:04:00|36287.7|36137.7|36288.3|36138.3|36291.3|36141.3|36285.3|36135.3|28
1623269050000|2021-06-09 20:04:10|36288.4|36138.4|36298.2|36148.2|36300.7|36150.7|36286.1|36136.1|19
1623269060000|2021-06-09 20:04:20|36294.1|36144.1|36310.4|36160.4|36310.4|36160.4|36293.9|36143.9|26
1623269070000|2021-06-09 20:04:30|36308.7|36158.7|36291.3|36141.3|36310.8|36160.8|36286.9|36136.9|30
1623269080000|2021-06-09 20:04:40|36291.4|36141.4|36277.7|36127.7|36292|36142|36277.4|36127.4|4
1623269090000|2021-06-09 20:04:50|36276.9|36126.9|36305.6|36155.6|36308.8|36158.8|36274.3|36124.3|23
1623269100000|2021-06-09 20:05:00|36305.5|36155.5|36301.6|36151.6|36306.9|36156.9|36294.8|36144.8|19
1623269110000|2021-06-09 20:05:10|36297|36147|36283.3|36133.3|36297|36147|36281.9|36131.9|22
1623269120000|2021-06-09 20:05:20|36285.3|36135.3|36294.1|36144.1|36295.4|36145.4|36284.3|36134.3|18
1623269130000|2021-06-09 20:05:30|36293.5|36143.5|36287.6|36137.6|36293.7|36143.7|36287.6|36137.6|11
1623269140000|2021-06-09 20:05:40|36290.2|36140.2|36289|36139|36292.8|36142.8|36285.3|36135.3|10
1623269150000|2021-06-09 20:05:50|36288.3|36138.3|36289.6|36139.6|36291.1|36141.1|36288.1|36138.1|14
1623269160000|2021-06-09 20:06:00|36289.3|36139.3|36288.5|36138.5|36293.4|36143.4|36281.1|36131.1|16
1623269170000|2021-06-09 20:06:10|36289|36139|36288.4|36138.4|36291.6|36141.6|36288.3|36138.3|12
1623269180000|2021-06-09 20:06:20|36289|36139|36295.9|36145.9|36303|36153|36288.2|36138.2|27
1623269190000|2021-06-09 20:06:30|36294.9|36144.9|36287.6|36137.6|36298.8|36148.8|36286.6|36136.6|30
1623269200000|2021-06-09 20:06:40|36287.4|36137.4|36281.9|36131.9|36288.3|36138.3|36279.3|36129.3|21
1623269210000|2021-06-09 20:06:50|36274.4|36124.4|36274.6|36124.6|36280.8|36130.8|36274.4|36124.4|17
1623269220000|2021-06-09 20:07:00|36274.5|36124.5|36274|36124|36279.3|36129.3|36270|36120|22
1623269230000|2021-06-09 20:07:10|36273.8|36123.8|36271.9|36121.9|36273.9|36123.9|36257.6|36107.6|22
1623269240000|2021-06-09 20:07:20|36271.5|36121.5|36263.4|36113.4|36272|36122|36258.1|36108.1|23
1623269250000|2021-06-09 20:07:30|36262.8|36112.8|36270.7|36120.7|36270.7|36120.7|36257.1|36107.1|27
1623269260000|2021-06-09 20:07:40|36270.6|36120.6|36266.8|36116.8|36271.1|36121.1|36266.4|36116.4|37
1623269270000|2021-06-09 20:07:50|36266.4|36116.4|36258.1|36108.1|36266.8|36116.8|36255.7|36105.7|20
1623269280000|2021-06-09 20:08:00|36258|36108|36290.3|36140.3|36295|36145|36254.5|36104.5|32
1623269290000|2021-06-09 20:08:10|36290.7|36140.7|36287.9|36137.9|36292.2|36142.2|36287.9|36137.9|26
1623269300000|2021-06-09 20:08:20|36287.5|36137.5|36294|36144|36294|36144|36279|36129|22
1623269310000|2021-06-09 20:08:30|36292.3|36142.3|36293|36143|36294.1|36144.1|36286.2|36136.2|22
1623269320000|2021-06-09 20:08:40|36292.6|36142.6|36301.3|36151.3|36301.3|36151.3|36292.6|36142.6|12
1623269330000|2021-06-09 20:08:50|36296.5|36146.5|36295.1|36145.1|36305|36155|36292.4|36142.4|19
1623269340000|2021-06-09 20:09:00|36294.9|36144.9|36337.4|36187.4|36338.7|36188.7|36294.9|36144.9|30
1623269350000|2021-06-09 20:09:10|36341.2|36191.2|36312.9|36162.9|36364.1|36214.1|36310.1|36160.1|29
1623269360000|2021-06-09 20:09:20|36301.5|36151.5|36299.8|36149.8|36318|36168|36299.8|36149.8|27
1623269370000|2021-06-09 20:09:30|36299.5|36149.5|36302.9|36152.9|36305.8|36155.8|36299.3|36149.3|22
1623269380000|2021-06-09 20:09:40|36300.3|36150.3|36298.4|36148.4|36301.7|36151.7|36296.4|36146.4|15
1623269390000|2021-06-09 20:09:50|36298.9|36148.9|36285.2|36135.2|36300.9|36150.9|36281.1|36131.1|21
1623269400000|2021-06-09 20:10:00|36285.4|36135.4|36275.2|36125.2|36287.6|36137.6|36273.7|36123.7|23
1623269410000|2021-06-09 20:10:10|36273.9|36123.9|36280.8|36130.8|36285.4|36135.4|36268.9|36118.9|32
1623269420000|2021-06-09 20:10:20|36279.2|36129.2|36280.3|36130.3|36282.5|36132.5|36277.5|36127.5|22
1623269430000|2021-06-09 20:10:30|36282.1|36132.1|36285.5|36135.5|36285.5|36135.5|36280.3|36130.3|21
1623269440000|2021-06-09 20:10:40|36288.8|36138.8|36295.9|36145.9|36301.9|36151.9|36288.8|36138.8|29
1623269450000|2021-06-09 20:10:50|36297.3|36147.3|36305.6|36155.6|36305.6|36155.6|36297.3|36147.3|10
1623269460000|2021-06-09 20:11:00|36305.9|36155.9|36302|36152|36308.6|36158.6|36299|36149|17
1623269470000|2021-06-09 20:11:10|36300.4|36150.4|36306.5|36156.5|36306.5|36156.5|36298.2|36148.2|13
1623269480000|2021-06-09 20:11:20|36306.4|36156.4|36306.7|36156.7|36306.7|36156.7|36301.1|36151.1|13
1623269490000|2021-06-09 20:11:30|36306.6|36156.6|36305.2|36155.2|36308|36158|36301.8|36151.8|20
1623269500000|2021-06-09 20:11:40|36305.3|36155.3|36308.8|36158.8|36310|36160|36305.3|36155.3|10
1623269510000|2021-06-09 20:11:50|36311.8|36161.8|36311.1|36161.1|36313.7|36163.7|36309.9|36159.9|17
1623269520000|2021-06-09 20:12:00|36313.8|36163.8|36325.2|36175.2|36338.4|36188.4|36311.7|36161.7|21
1623269530000|2021-06-09 20:12:10|36325|36175|36326.6|36176.6|36335.3|36185.3|36315|36165|33
1623269540000|2021-06-09 20:12:20|36329.9|36179.9|36313.5|36163.5|36329.9|36179.9|36309|36159|27
1623269550000|2021-06-09 20:12:30|36313.8|36163.8|36311.8|36161.8|36316.9|36166.9|36311.1|36161.1|20
1623269560000|2021-06-09 20:12:40|36311.5|36161.5|36307.4|36157.4|36313.6|36163.6|36307.2|36157.2|34
1623269570000|2021-06-09 20:12:50|36307.8|36157.8|36308.3|36158.3|36309.7|36159.7|36304.5|36154.5|26
1623269580000|2021-06-09 20:13:00|36308.4|36158.4|36299.2|36149.2|36310|36160|36299.2|36149.2|19
1623269590000|2021-06-09 20:13:10|36298.9|36148.9|36288.1|36138.1|36307.7|36157.7|36286.9|36136.9|22
1623269600000|2021-06-09 20:13:20|36288.3|36138.3|36287|36137|36292|36142|36286.9|36136.9|20
1623269610000|2021-06-09 20:13:30|36285.9|36135.9|36312|36162|36312|36162|36284.8|36134.8|15
1623269620000|2021-06-09 20:13:40|36311.9|36161.9|36311.5|36161.5|36319.3|36169.3|36311.4|36161.4|27
1623269630000|2021-06-09 20:13:50|36311.8|36161.8|36299.5|36149.5|36312.7|36162.7|36294.4|36144.4|26
1623269640000|2021-06-09 20:14:00|36298.4|36148.4|36305|36155|36308.6|36158.6|36297.3|36147.3|27
1623269650000|2021-06-09 20:14:10|36305.1|36155.1|36312|36162|36312|36162|36303.6|36153.6|14
1623269660000|2021-06-09 20:14:20|36306.5|36156.5|36313.1|36163.1|36330.4|36180.4|36306.5|36156.5|25
1623269670000|2021-06-09 20:14:30|36317.3|36167.3|36325.4|36175.4|36326.9|36176.9|36314.3|36164.3|20
1623269680000|2021-06-09 20:14:40|36331.2|36181.2|36326.5|36176.5|36334.3|36184.3|36324|36174|34
1623269690000|2021-06-09 20:14:50|36327.5|36177.5|36324.4|36174.4|36331.6|36181.6|36321.9|36171.9|22
1623269700000|2021-06-09 20:15:00|36331.8|36181.8|36355.4|36205.4|36355.7|36205.7|36331.8|36181.8|29
1623269710000|2021-06-09 20:15:10|36357.4|36207.4|36373.2|36223.2|36380.5|36230.5|36357.4|36207.4|36
1623269720000|2021-06-09 20:15:20|36369.8|36219.8|36340.7|36190.7|36369.8|36219.8|36340.3|36190.3|33
1623269730000|2021-06-09 20:15:30|36357.7|36207.7|36358.5|36208.5|36358.5|36208.5|36345.5|36195.5|18
1623269740000|2021-06-09 20:15:40|36358.3|36208.3|36351.4|36201.4|36358.3|36208.3|36351.1|36201.1|13
1623269750000|2021-06-09 20:15:50|36352|36202|36335.1|36185.1|36352.2|36202.2|36333.5|36183.5|24
1623269760000|2021-06-09 20:16:00|36331.1|36181.1|36322.6|36172.6|36336.4|36186.4|36322.6|36172.6|24
1623269770000|2021-06-09 20:16:10|36322.3|36172.3|36313|36163|36326.8|36176.8|36313|36163|24
1623269780000|2021-06-09 20:16:20|36313.6|36163.6|36314.4|36164.4|36319.8|36169.8|36311.9|36161.9|18
1623269790000|2021-06-09 20:16:30|36314.1|36164.1|36307.8|36157.8|36314.4|36164.4|36307.1|36157.1|21
1623269800000|2021-06-09 20:16:40|36308.3|36158.3|36347|36197|36350.9|36200.9|36307.2|36157.2|33
1623269810000|2021-06-09 20:16:50|36343.4|36193.4|36321.7|36171.7|36343.4|36193.4|36314.4|36164.4|33
1623269820000|2021-06-09 20:17:00|36321.8|36171.8|36305.8|36155.8|36322.1|36172.1|36304.5|36154.5|19
1623269830000|2021-06-09 20:17:10|36307.7|36157.7|36331.8|36181.8|36331.8|36181.8|36304.3|36154.3|27
1623269840000|2021-06-09 20:17:20|36333.1|36183.1|36323.2|36173.2|36333.1|36183.1|36322|36172|25
1623269850000|2021-06-09 20:17:30|36320|36170|36319.9|36169.9|36331.9|36181.9|36319|36169|25
1623269860000|2021-06-09 20:17:40|36319.8|36169.8|36317|36167|36319.8|36169.8|36311.6|36161.6|36
1623269870000|2021-06-09 20:17:50|36316.6|36166.6|36308.2|36158.2|36324.7|36174.7|36304.1|36154.1|35
1623269880000|2021-06-09 20:18:00|36307.3|36157.3|36335.3|36185.3|36337.5|36187.5|36307.3|36157.3|29
1623269890000|2021-06-09 20:18:10|36336.6|36186.6|36339.9|36189.9|36346.9|36196.9|36332.5|36182.5|34
1623269900000|2021-06-09 20:18:20|36339.2|36189.2|36327.3|36177.3|36345|36195|36325.8|36175.8|27
1623269910000|2021-06-09 20:18:30|36326.9|36176.9|36326.5|36176.5|36328.9|36178.9|36326.2|36176.2|17
1623269920000|2021-06-09 20:18:40|36324.4|36174.4|36321.9|36171.9|36324.4|36174.4|36314.5|36164.5|34
1623269930000|2021-06-09 20:18:50|36316.7|36166.7|36321.6|36171.6|36321.6|36171.6|36316.7|36166.7|12
1623269940000|2021-06-09 20:19:00|36319.5|36169.5|36316.5|36166.5|36322.3|36172.3|36312.7|36162.7|21
1623269950000|2021-06-09 20:19:10|36316.4|36166.4|36310|36160|36316.9|36166.9|36304.7|36154.7|18
1623269960000|2021-06-09 20:19:20|36311.1|36161.1|36310.2|36160.2|36324.2|36174.2|36305.4|36155.4|18
1623269970000|2021-06-09 20:19:30|36309.8|36159.8|36328.1|36178.1|36334.6|36184.6|36309.8|36159.8|31
1623269980000|2021-06-09 20:19:40|36325|36175|36325.7|36175.7|36335.3|36185.3|36320.9|36170.9|25
1623269990000|2021-06-09 20:19:50|36327.9|36177.9|36316.2|36166.2|36327.9|36177.9|36316.2|36166.2|24
1623270000000|2021-06-09 20:20:00|36315.7|36165.7|36306.5|36156.5|36315.7|36165.7|36306.4|36156.4|19
1623270010000|2021-06-09 20:20:10|36306.6|36156.6|36299|36149|36307.4|36157.4|36293.2|36143.2|29
1623270020000|2021-06-09 20:20:20|36299.6|36149.6|36302.5|36152.5|36303.1|36153.1|36299.1|36149.1|13
1623270030000|2021-06-09 20:20:30|36300.4|36150.4|36298.2|36148.2|36300.4|36150.4|36298.2|36148.2|10
1623270040000|2021-06-09 20:20:40|36299.3|36149.3|36298.3|36148.3|36301.6|36151.6|36296.7|36146.7|25
1623270050000|2021-06-09 20:20:50|36295.6|36145.6|36297.3|36147.3|36300.2|36150.2|36295.6|36145.6|19
1623270060000|2021-06-09 20:21:00|36297|36147|36290.5|36140.5|36298.2|36148.2|36290|36140|20
1623270070000|2021-06-09 20:21:10|36289.6|36139.6|36269.5|36119.5|36289.6|36139.6|36266.9|36116.9|28
1623270080000|2021-06-09 20:21:20|36271.8|36121.8|36267.9|36117.9|36275.3|36125.3|36265|36115|25
1623270090000|2021-06-09 20:21:30|36270.2|36120.2|36262|36112|36270.2|36120.2|36259.8|36109.8|11
1623270100000|2021-06-09 20:21:40|36261.7|36111.7|36259|36109|36261.7|36111.7|36259|36109|4
1623270110000|2021-06-09 20:21:50|36258.7|36108.7|36259.8|36109.8|36276.1|36126.1|36247.8|36097.8|32
1623270120000|2021-06-09 20:22:00|36258.3|36108.3|36247.7|36097.7|36265|36115|36247.7|36097.7|29
1623270130000|2021-06-09 20:22:10|36252|36102|36255.7|36105.7|36257.9|36107.9|36244|36094|26
1623270140000|2021-06-09 20:22:20|36253.6|36103.6|36241.4|36091.4|36255.1|36105.1|36237.2|36087.2|34
1623270150000|2021-06-09 20:22:30|36235.9|36085.9|36227.6|36077.6|36235.9|36085.9|36224|36074|32
1623270160000|2021-06-09 20:22:40|36227.3|36077.3|36224.8|36074.8|36227.3|36077.3|36219.4|36069.4|30
1623270170000|2021-06-09 20:22:50|36225.1|36075.1|36207.5|36057.5|36227.1|36077.1|36207.5|36057.5|27
1623270180000|2021-06-09 20:23:00|36204.9|36054.9|36208.1|36058.1|36212.1|36062.1|36204.1|36054.1|31
1623270190000|2021-06-09 20:23:10|36210|36060|36223.5|36073.5|36224.7|36074.7|36207.7|36057.7|25
1623270200000|2021-06-09 20:23:20|36224.2|36074.2|36239.9|36089.9|36241.6|36091.6|36222.9|36072.9|33
1623270210000|2021-06-09 20:23:30|36240|36090|36243.7|36093.7|36243.7|36093.7|36239.1|36089.1|24
1623270220000|2021-06-09 20:23:40|36243.8|36093.8|36235.3|36085.3|36243.8|36093.8|36223.2|36073.2|26
1623270230000|2021-06-09 20:23:50|36235.1|36085.1|36230.9|36080.9|36236.9|36086.9|36229.9|36079.9|17
1623270240000|2021-06-09 20:24:00|36231.2|36081.2|36231|36081|36239.9|36089.9|36230.8|36080.8|11
1623270250000|2021-06-09 20:24:10|36230.5|36080.5|36232.7|36082.7|36232.7|36082.7|36230.4|36080.4|5
1623270260000|2021-06-09 20:24:20|36232.6|36082.6|36216.7|36066.7|36232.6|36082.6|36213.9|36063.9|15
1623270270000|2021-06-09 20:24:30|36218.6|36068.6|36216.1|36066.1|36221|36071|36207.5|36057.5|28
1623270280000|2021-06-09 20:24:40|36216.2|36066.2|36229.8|36079.8|36232.5|36082.5|36215.6|36065.6|29
1623270290000|2021-06-09 20:24:50|36229.7|36079.7|36207.4|36057.4|36229.7|36079.7|36207.2|36057.2|21
1623270300000|2021-06-09 20:25:00|36207.2|36057.2|36228.7|36078.7|36234.3|36084.3|36207.2|36057.2|21
1623270310000|2021-06-09 20:25:10|36230.7|36080.7|36240.6|36090.6|36242.7|36092.7|36230.7|36080.7|27
1623270320000|2021-06-09 20:25:20|36242.2|36092.2|36246.3|36096.3|36246.7|36096.7|36239.4|36089.4|16
1623270330000|2021-06-09 20:25:30|36247.4|36097.4|36248.2|36098.2|36249|36099|36246.7|36096.7|16
1623270340000|2021-06-09 20:25:40|36248|36098|36270|36120|36271.8|36121.8|36248|36098|25
1623270350000|2021-06-09 20:25:50|36270.5|36120.5|36288.7|36138.7|36289.9|36139.9|36270.5|36120.5|29
1623270360000|2021-06-09 20:26:00|36288.2|36138.2|36286.7|36136.7|36290.4|36140.4|36286|36136|20
1623270370000|2021-06-09 20:26:10|36286.5|36136.5|36286.5|36136.5|36286.6|36136.6|36285.9|36135.9|19
1623270380000|2021-06-09 20:26:20|36285.9|36135.9|36294|36144|36305.3|36155.3|36285.4|36135.4|23
1623270390000|2021-06-09 20:26:30|36296.6|36146.6|36304.6|36154.6|36304.9|36154.9|36296.6|36146.6|22
1623270400000|2021-06-09 20:26:40|36304.7|36154.7|36328.3|36178.3|36328.3|36178.3|36304.6|36154.6|26
1623270410000|2021-06-09 20:26:50|36323.1|36173.1|36308.6|36158.6|36325.7|36175.7|36307.4|36157.4|25
1623270420000|2021-06-09 20:27:00|36309.7|36159.7|36306.5|36156.5|36311.1|36161.1|36306.3|36156.3|19
1623270430000|2021-06-09 20:27:10|36309.6|36159.6|36304.6|36154.6|36309.6|36159.6|36304.6|36154.6|6
1623270440000|2021-06-09 20:27:20|36305.4|36155.4|36299.6|36149.6|36308.7|36158.7|36295.4|36145.4|21
1623270450000|2021-06-09 20:27:30|36299|36149|36299.1|36149.1|36300.7|36150.7|36289.7|36139.7|28
1623270460000|2021-06-09 20:27:40|36298.7|36148.7|36296.8|36146.8|36298.9|36148.9|36295.8|36145.8|17
1623270470000|2021-06-09 20:27:50|36296.6|36146.6|36275.2|36125.2|36296.6|36146.6|36275.2|36125.2|24
1623270480000|2021-06-09 20:28:00|36276.3|36126.3|36293|36143|36293.7|36143.7|36273.9|36123.9|36
1623270490000|2021-06-09 20:28:10|36291.6|36141.6|36302.6|36152.6|36307.2|36157.2|36290.4|36140.4|27
1623270500000|2021-06-09 20:28:20|36302.5|36152.5|36314.6|36164.6|36316.7|36166.7|36282.7|36132.7|34
1623270510000|2021-06-09 20:28:30|36313|36163|36344.3|36194.3|36344.3|36194.3|36307|36157|38
1623270520000|2021-06-09 20:28:40|36352.7|36202.7|36333|36183|36353.7|36203.7|36329.8|36179.8|28
1623270530000|2021-06-09 20:28:50|36332.8|36182.8|36340.8|36190.8|36340.8|36190.8|36327.3|36177.3|26
1623270540000|2021-06-09 20:29:00|36338|36188|36322.9|36172.9|36340.1|36190.1|36322.2|36172.2|23
1623270550000|2021-06-09 20:29:10|36321.3|36171.3|36315.7|36165.7|36329.6|36179.6|36307|36157|32
1623270560000|2021-06-09 20:29:20|36318.3|36168.3|36328.5|36178.5|36331.7|36181.7|36317.7|36167.7|24
1623270570000|2021-06-09 20:29:30|36328.4|36178.4|36315.7|36165.7|36330.8|36180.8|36314.7|36164.7|23
1623270580000|2021-06-09 20:29:40|36316.1|36166.1|36327.5|36177.5|36333.7|36183.7|36292.8|36142.8|24
1623270590000|2021-06-09 20:29:50|36328.1|36178.1|36309.7|36159.7|36328.1|36178.1|36309.7|36159.7|15
1623270600000|2021-06-09 20:30:00|36306.5|36156.5|36295|36145|36306.5|36156.5|36295|36145|10
1623270610000|2021-06-09 20:30:10|36294.8|36144.8|36304|36154|36304|36154|36292.3|36142.3|19
1623270620000|2021-06-09 20:30:20|36304.1|36154.1|36332|36182|36332|36182|36304.1|36154.1|23
1623270630000|2021-06-09 20:30:30|36333.8|36183.8|36304.1|36154.1|36337.3|36187.3|36303.2|36153.2|29
1623270640000|2021-06-09 20:30:40|36305.3|36155.3|36353.1|36203.1|36363.6|36213.6|36305.3|36155.3|35
1623270650000|2021-06-09 20:30:50|36353|36203|36342.6|36192.6|36354.2|36204.2|36335.4|36185.4|33
1623270660000|2021-06-09 20:31:00|36342.5|36192.5|36343.1|36193.1|36348.8|36198.8|36336.7|36186.7|20
1623270670000|2021-06-09 20:31:10|36341.8|36191.8|36362.7|36212.7|36362.7|36212.7|36339|36189|30
1623270680000|2021-06-09 20:31:20|36362.6|36212.6|36362.2|36212.2|36366.5|36216.5|36355.6|36205.6|33
1623270690000|2021-06-09 20:31:30|36362.6|36212.6|36351.3|36201.3|36373.7|36223.7|36347.7|36197.7|36
1623270700000|2021-06-09 20:31:40|36349.4|36199.4|36364.6|36214.6|36372.8|36222.8|36338.6|36188.6|38
1623270710000|2021-06-09 20:31:50|36366.3|36216.3|36344.3|36194.3|36371.8|36221.8|36344.3|36194.3|33
1623270720000|2021-06-09 20:32:00|36346.9|36196.9|36331.1|36181.1|36346.9|36196.9|36318.3|36168.3|36
1623270730000|2021-06-09 20:32:10|36328.5|36178.5|36356|36206|36356|36206|36327|36177|32
1623270740000|2021-06-09 20:32:20|36355.6|36205.6|36337.9|36187.9|36355.6|36205.6|36337.9|36187.9|31
1623270750000|2021-06-09 20:32:30|36338|36188|36320.2|36170.2|36341.2|36191.2|36312.7|36162.7|33
1623270760000|2021-06-09 20:32:40|36320.3|36170.3|36341.7|36191.7|36341.7|36191.7|36319.5|36169.5|24
1623270770000|2021-06-09 20:32:50|36340.6|36190.6|36329.5|36179.5|36346.5|36196.5|36328.9|36178.9|24
1623270780000|2021-06-09 20:33:00|36330.9|36180.9|36326.8|36176.8|36334.4|36184.4|36322.2|36172.2|35
1623270790000|2021-06-09 20:33:10|36324.6|36174.6|36329|36179|36339.6|36189.6|36324.6|36174.6|31
1623270800000|2021-06-09 20:33:20|36328.1|36178.1|36335.2|36185.2|36335.2|36185.2|36325.8|36175.8|24
1623270810000|2021-06-09 20:33:30|36337.2|36187.2|36350.3|36200.3|36357.5|36207.5|36334|36184|26
1623270820000|2021-06-09 20:33:40|36351.6|36201.6|36338.5|36188.5|36352.3|36202.3|36333.3|36183.3|24
1623270830000|2021-06-09 20:33:50|36338.3|36188.3|36323.5|36173.5|36338.3|36188.3|36323.5|36173.5|28
1623270840000|2021-06-09 20:34:00|36325.9|36175.9|36342.6|36192.6|36342.6|36192.6|36316.4|36166.4|30
1623270850000|2021-06-09 20:34:10|36343.5|36193.5|36350.5|36200.5|36365.7|36215.7|36342.2|36192.2|37
1623270860000|2021-06-09 20:34:20|36350|36200|36349.6|36199.6|36353.8|36203.8|36346.9|36196.9|24
1623270870000|2021-06-09 20:34:30|36346.8|36196.8|36326.6|36176.6|36349.8|36199.8|36323.7|36173.7|20
1623270880000|2021-06-09 20:34:40|36330.7|36180.7|36346.6|36196.6|36359.1|36209.1|36330.7|36180.7|35
1623270890000|2021-06-09 20:34:50|36344.4|36194.4|36323.1|36173.1|36347|36197|36322.4|36172.4|19
1623270900000|2021-06-09 20:35:00|36321.7|36171.7|36332.8|36182.8|36332.8|36182.8|36321.7|36171.7|25
1623270910000|2021-06-09 20:35:10|36332.7|36182.7|36349.1|36199.1|36349.1|36199.1|36325.8|36175.8|17
1623270920000|2021-06-09 20:35:20|36348.9|36198.9|36327.6|36177.6|36350.2|36200.2|36327.3|36177.3|28
1623270930000|2021-06-09 20:35:30|36326.3|36176.3|36323.4|36173.4|36328.2|36178.2|36317.1|36167.1|27
1623270940000|2021-06-09 20:35:40|36327.4|36177.4|36336.2|36186.2|36336.2|36186.2|36321.4|36171.4|13
1623270950000|2021-06-09 20:35:50|36343.2|36193.2|36332.4|36182.4|36343.2|36193.2|36332.4|36182.4|23
1623270960000|2021-06-09 20:36:00|36332.5|36182.5|36351.7|36201.7|36352.5|36202.5|36331.4|36181.4|23
1623270970000|2021-06-09 20:36:10|36351.6|36201.6|36353.2|36203.2|36357|36207|36341.1|36191.1|28
1623270980000|2021-06-09 20:36:20|36353.1|36203.1|36359.7|36209.7|36360.2|36210.2|36350.2|36200.2|17
1623270990000|2021-06-09 20:36:30|36357.3|36207.3|36364|36214|36365.3|36215.3|36353.7|36203.7|21
1623271000000|2021-06-09 20:36:40|36363.8|36213.8|36358.3|36208.3|36365.5|36215.5|36353.5|36203.5|26
1623271010000|2021-06-09 20:36:50|36358.4|36208.4|36368.8|36218.8|36378.7|36228.7|36357.4|36207.4|28
1623271020000|2021-06-09 20:37:00|36369|36219|36351.3|36201.3|36372|36222|36346|36196|31
1623271030000|2021-06-09 20:37:10|36351.1|36201.1|36342.2|36192.2|36352.4|36202.4|36341.2|36191.2|30
1623271040000|2021-06-09 20:37:20|36341.5|36191.5|36369.3|36219.3|36370|36220|36341.3|36191.3|26
1623271050000|2021-06-09 20:37:30|36369.1|36219.1|36370.5|36220.5|36370.8|36220.8|36363.7|36213.7|34
1623271060000|2021-06-09 20:37:40|36367.8|36217.8|36367.1|36217.1|36370.6|36220.6|36363.3|36213.3|28
1623271070000|2021-06-09 20:37:50|36365.6|36215.6|36349.8|36199.8|36368.8|36218.8|36349.2|36199.2|31
1623271080000|2021-06-09 20:38:00|36350|36200|36362|36212|36368.2|36218.2|36345.3|36195.3|22
1623271090000|2021-06-09 20:38:10|36363.6|36213.6|36372|36222|36379.4|36229.4|36363.6|36213.6|33
1623271100000|2021-06-09 20:38:20|36373.7|36223.7|36384.3|36234.3|36386|36236|36372|36222|30
1623271110000|2021-06-09 20:38:30|36386.1|36236.1|36378.6|36228.6|36388.2|36238.2|36377.4|36227.4|33
1623271120000|2021-06-09 20:38:40|36377.4|36227.4|36385.7|36235.7|36385.7|36235.7|36364.3|36214.3|29
1623271130000|2021-06-09 20:38:50|36383.8|36233.8|36373.5|36223.5|36386.5|36236.5|36369.6|36219.6|28
1623271140000|2021-06-09 20:39:00|36373.3|36223.3|36400.7|36250.7|36400.8|36250.8|36373.3|36223.3|31
1623271150000|2021-06-09 20:39:10|36400.5|36250.5|36395.4|36245.4|36412.4|36262.4|36393.5|36243.5|33
1623271160000|2021-06-09 20:39:20|36394.6|36244.6|36401|36251|36411.1|36261.1|36394.6|36244.6|33
1623271170000|2021-06-09 20:39:30|36398.4|36248.4|36418.4|36268.4|36421.5|36271.5|36398.4|36248.4|33
1623271180000|2021-06-09 20:39:40|36418.5|36268.5|36422.1|36272.1|36435.2|36285.2|36417.3|36267.3|30
1623271190000|2021-06-09 20:39:50|36426|36276|36445.3|36295.3|36448.1|36298.1|36422.3|36272.3|34
1623271200000|2021-06-09 20:40:00|36447.8|36297.8|36426|36276|36447.8|36297.8|36419.5|36269.5|35
1623271210000|2021-06-09 20:40:10|36425.7|36275.7|36426.6|36276.6|36426.6|36276.6|36410.5|36260.5|33
1623271220000|2021-06-09 20:40:20|36419.8|36269.8|36421.8|36271.8|36433.4|36283.4|36413.1|36263.1|29
1623271230000|2021-06-09 20:40:30|36418.7|36268.7|36421.7|36271.7|36423.5|36273.5|36418.3|36268.3|32
1623271240000|2021-06-09 20:40:40|36421.6|36271.6|36444.5|36294.5|36450.1|36300.1|36409.4|36259.4|32
1623271250000|2021-06-09 20:40:50|36447.2|36297.2|36453.1|36303.1|36458.2|36308.2|36447.2|36297.2|38
1623271260000|2021-06-09 20:41:00|36452.8|36302.8|36446.1|36296.1|36459.4|36309.4|36442.6|36292.6|35
1623271270000|2021-06-09 20:41:10|36447.7|36297.7|36466.4|36316.4|36469|36319|36443.4|36293.4|36
1623271280000|2021-06-09 20:41:20|36468.2|36318.2|36506.3|36356.3|36533.7|36383.7|36465.7|36315.7|39
1623271290000|2021-06-09 20:41:30|36506.6|36356.6|36497.8|36347.8|36506.6|36356.6|36486.5|36336.5|35
1623271300000|2021-06-09 20:41:40|36497.7|36347.7|36529|36379|36529|36379|36495.2|36345.2|32
1623271310000|2021-06-09 20:41:50|36538.4|36388.4|36531.3|36381.3|36538.4|36388.4|36518.9|36368.9|37
1623271320000|2021-06-09 20:42:00|36524.1|36374.1|36495.5|36345.5|36524.1|36374.1|36495.5|36345.5|36
1623271330000|2021-06-09 20:42:10|36500|36350|36505.7|36355.7|36511.6|36361.6|36490.7|36340.7|25
1623271340000|2021-06-09 20:42:20|36505|36355|36539.8|36389.8|36539.8|36389.8|36505|36355|40
1623271350000|2021-06-09 20:42:30|36535.7|36385.7|36525.1|36375.1|36548.8|36398.8|36519.8|36369.8|31
1623271360000|2021-06-09 20:42:40|36525|36375|36521.7|36371.7|36525.6|36375.6|36513.8|36363.8|37
1623271370000|2021-06-09 20:42:50|36520.5|36370.5|36519.5|36369.5|36522.1|36372.1|36512.9|36362.9|24
1623271380000|2021-06-09 20:43:00|36519.1|36369.1|36513.2|36363.2|36519.1|36369.1|36513.2|36363.2|17
1623271390000|2021-06-09 20:43:10|36513.1|36363.1|36497.4|36347.4|36517.5|36367.5|36496.5|36346.5|29
1623271400000|2021-06-09 20:43:20|36502.1|36352.1|36508.5|36358.5|36509.1|36359.1|36501.1|36351.1|35
1623271410000|2021-06-09 20:43:30|36502|36352|36523.6|36373.6|36523.6|36373.6|36499.3|36349.3|33
1623271420000|2021-06-09 20:43:40|36519.2|36369.2|36507.7|36357.7|36531.1|36381.1|36507.7|36357.7|33
1623271430000|2021-06-09 20:43:50|36505.8|36355.8|36505.3|36355.3|36525|36375|36503.4|36353.4|29
1623271440000|2021-06-09 20:44:00|36507.8|36357.8|36540.9|36390.9|36562.9|36412.9|36503.4|36353.4|35
1623271450000|2021-06-09 20:44:10|36542.2|36392.2|36537.5|36387.5|36542.2|36392.2|36533.1|36383.1|29
1623271460000|2021-06-09 20:44:20|36537.7|36387.7|36543.2|36393.2|36548.3|36398.3|36535.7|36385.7|33
1623271470000|2021-06-09 20:44:30|36550.1|36400.1|36552.5|36402.5|36554.1|36404.1|36546|36396|25
1623271480000|2021-06-09 20:44:40|36548.3|36398.3|36527.3|36377.3|36548.3|36398.3|36525|36375|29
1623271490000|2021-06-09 20:44:50|36528.5|36378.5|36508.3|36358.3|36529.1|36379.1|36498.7|36348.7|32
1623271500000|2021-06-09 20:45:00|36506.4|36356.4|36504.8|36354.8|36521.8|36371.8|36498.4|36348.4|33
1623271510000|2021-06-09 20:45:10|36506.6|36356.6|36498.7|36348.7|36508.3|36358.3|36498.7|36348.7|28
1623271520000|2021-06-09 20:45:20|36497.5|36347.5|36505.3|36355.3|36512.8|36362.8|36495.3|36345.3|34
1623271530000|2021-06-09 20:45:30|36506.1|36356.1|36501.5|36351.5|36512.1|36362.1|36501.5|36351.5|28
1623271540000|2021-06-09 20:45:40|36503.3|36353.3|36488.5|36338.5|36504.7|36354.7|36488.5|36338.5|22
1623271550000|2021-06-09 20:45:50|36488.7|36338.7|36490|36340|36491.2|36341.2|36488.1|36338.1|30
1623271560000|2021-06-09 20:46:00|36489.4|36339.4|36478.7|36328.7|36490.9|36340.9|36477.3|36327.3|14
1623271570000|2021-06-09 20:46:10|36478.1|36328.1|36482.3|36332.3|36488|36338|36478.1|36328.1|21
1623271580000|2021-06-09 20:46:20|36481.1|36331.1|36481.3|36331.3|36484.4|36334.4|36476.3|36326.3|16
1623271590000|2021-06-09 20:46:30|36484.3|36334.3|36477|36327|36484.3|36334.3|36476.4|36326.4|15
1623271600000|2021-06-09 20:46:40|36475.7|36325.7|36470.4|36320.4|36477.7|36327.7|36470.3|36320.3|13
1623271610000|2021-06-09 20:46:50|36472.5|36322.5|36465.9|36315.9|36473.4|36323.4|36452.5|36302.5|34
1623271620000|2021-06-09 20:47:00|36466.3|36316.3|36457.8|36307.8|36468.9|36318.9|36440.6|36290.6|37
1623271630000|2021-06-09 20:47:10|36458|36308|36460.2|36310.2|36465.6|36315.6|36439.9|36289.9|36
1623271640000|2021-06-09 20:47:20|36460|36310|36459|36309|36470|36320|36459|36309|32
1623271650000|2021-06-09 20:47:30|36455.5|36305.5|36447.5|36297.5|36461.3|36311.3|36444.1|36294.1|33
1623271660000|2021-06-09 20:47:40|36449.4|36299.4|36455.3|36305.3|36463.9|36313.9|36439.5|36289.5|35
1623271670000|2021-06-09 20:47:50|36455.1|36305.1|36448.4|36298.4|36459.1|36309.1|36445.4|36295.4|20
1623271680000|2021-06-09 20:48:00|36447.4|36297.4|36442.5|36292.5|36455.4|36305.4|36439.1|36289.1|21
1623271690000|2021-06-09 20:48:10|36445.9|36295.9|36456.4|36306.4|36462.2|36312.2|36438.9|36288.9|25
1623271700000|2021-06-09 20:48:20|36456.7|36306.7|36449.7|36299.7|36460.8|36310.8|36447.2|36297.2|27
1623271710000|2021-06-09 20:48:30|36449|36299|36450|36300|36450.5|36300.5|36443.3|36293.3|25
1623271720000|2021-06-09 20:48:40|36450.2|36300.2|36439.6|36289.6|36451.3|36301.3|36439.6|36289.6|31
1623271730000|2021-06-09 20:48:50|36439.5|36289.5|36442.9|36292.9|36444.1|36294.1|36439.3|36289.3|30
1623271740000|2021-06-09 20:49:00|36443.4|36293.4|36441.6|36291.6|36443.4|36293.4|36437.1|36287.1|26
1623271750000|2021-06-09 20:49:10|36440.9|36290.9|36448.7|36298.7|36448.7|36298.7|36429.7|36279.7|30
1623271760000|2021-06-09 20:49:20|36454.2|36304.2|36452.9|36302.9|36470.6|36320.6|36440.3|36290.3|37
1623271770000|2021-06-09 20:49:30|36456.1|36306.1|36466.6|36316.6|36467.7|36317.7|36445.3|36295.3|35
1623271780000|2021-06-09 20:49:40|36466|36316|36468.1|36318.1|36472.2|36322.2|36461.4|36311.4|32
1623271790000|2021-06-09 20:49:50|36467.8|36317.8|36466.5|36316.5|36470.9|36320.9|36460.3|36310.3|31
1623271800000|2021-06-09 20:50:00|36466.2|36316.2|36445|36295|36470|36320|36445|36295|28
1623271810000|2021-06-09 20:50:10|36444.7|36294.7|36455.7|36305.7|36455.7|36305.7|36438.3|36288.3|15
1623271820000|2021-06-09 20:50:20|36454.9|36304.9|36449.6|36299.6|36461.3|36311.3|36447.6|36297.6|26
1623271830000|2021-06-09 20:50:30|36457.4|36307.4|36449.5|36299.5|36461.1|36311.1|36446.1|36296.1|29
1623271840000|2021-06-09 20:50:40|36452.7|36302.7|36455.4|36305.4|36478.7|36328.7|36450.1|36300.1|17
1623271850000|2021-06-09 20:50:50|36457.3|36307.3|36450.6|36300.6|36460.1|36310.1|36446.7|36296.7|18
1623271860000|2021-06-09 20:51:00|36450|36300|36457.2|36307.2|36457.5|36307.5|36450|36300|15
1623271870000|2021-06-09 20:51:10|36457.4|36307.4|36449.2|36299.2|36457.4|36307.4|36441.2|36291.2|25
1623271880000|2021-06-09 20:51:20|36450.2|36300.2|36452.8|36302.8|36452.8|36302.8|36442.6|36292.6|15
1623271890000|2021-06-09 20:51:30|36452.7|36302.7|36435.6|36285.6|36452.7|36302.7|36435.6|36285.6|14
1623271900000|2021-06-09 20:51:40|36441.1|36291.1|36440.6|36290.6|36441.1|36291.1|36435.6|36285.6|13
1623271910000|2021-06-09 20:51:50|36449.2|36299.2|36473.4|36323.4|36479.1|36329.1|36449.2|36299.2|30
1623271920000|2021-06-09 20:52:00|36472.4|36322.4|36472.6|36322.6|36473.3|36323.3|36469.3|36319.3|26
1623271930000|2021-06-09 20:52:10|36473|36323|36509.5|36359.5|36523.8|36373.8|36473|36323|36
1623271940000|2021-06-09 20:52:20|36509.3|36359.3|36505.5|36355.5|36516|36366|36503.7|36353.7|30
1623271950000|2021-06-09 20:52:30|36505.4|36355.4|36496.2|36346.2|36507.3|36357.3|36493.7|36343.7|30
1623271960000|2021-06-09 20:52:40|36496.3|36346.3|36495.5|36345.5|36497|36347|36492|36342|31
1623271970000|2021-06-09 20:52:50|36492.7|36342.7|36499.3|36349.3|36500|36350|36492.7|36342.7|24
1623271980000|2021-06-09 20:53:00|36498.7|36348.7|36497.4|36347.4|36499.2|36349.2|36491.2|36341.2|20
1623271990000|2021-06-09 20:53:10|36497.6|36347.6|36466|36316|36498|36348|36461.5|36311.5|33
1623272000000|2021-06-09 20:53:20|36465.8|36315.8|36458.4|36308.4|36465.8|36315.8|36451.7|36301.7|35
1623272010000|2021-06-09 20:53:30|36458.7|36308.7|36468.5|36318.5|36476.6|36326.6|36456.3|36306.3|31
1623272020000|2021-06-09 20:53:40|36468.6|36318.6|36466|36316|36473.1|36323.1|36464.7|36314.7|23
1623272030000|2021-06-09 20:53:50|36466.8|36316.8|36462.5|36312.5|36466.8|36316.8|36462.5|36312.5|13
1623272040000|2021-06-09 20:54:00|36462.4|36312.4|36465.7|36315.7|36465.8|36315.8|36462.4|36312.4|12
1623272050000|2021-06-09 20:54:10|36465.5|36315.5|36461.6|36311.6|36466.7|36316.7|36461|36311|16
1623272060000|2021-06-09 20:54:20|36460.7|36310.7|36452.3|36302.3|36465.9|36315.9|36445|36295|18
1623272070000|2021-06-09 20:54:30|36452.4|36302.4|36451.1|36301.1|36453.7|36303.7|36449.3|36299.3|13
1623272080000|2021-06-09 20:54:40|36449.9|36299.9|36445.3|36295.3|36449.9|36299.9|36445.3|36295.3|9
1623272090000|2021-06-09 20:54:50|36445.8|36295.8|36493.2|36343.2|36503.6|36353.6|36445.8|36295.8|33
1623272100000|2021-06-09 20:55:00|36494.8|36344.8|36487|36337|36496.4|36346.4|36476.8|36326.8|36
1623272110000|2021-06-09 20:55:10|36486.9|36336.9|36485.7|36335.7|36488.6|36338.6|36481.4|36331.4|21
1623272120000|2021-06-09 20:55:20|36486.9|36336.9|36485.4|36335.4|36488.4|36338.4|36485.4|36335.4|17
1623272130000|2021-06-09 20:55:30|36485.5|36335.5|36476.1|36326.1|36490.3|36340.3|36476.1|36326.1|24
1623272140000|2021-06-09 20:55:40|36483.8|36333.8|36487|36337|36487.1|36337.1|36477.4|36327.4|24
1623272150000|2021-06-09 20:55:50|36487.1|36337.1|36478.7|36328.7|36487.1|36337.1|36477.1|36327.1|14
1623272160000|2021-06-09 20:56:00|36478.9|36328.9|36502.3|36352.3|36506.2|36356.2|36472.6|36322.6|29
1623272170000|2021-06-09 20:56:10|36505.6|36355.6|36489.8|36339.8|36505.6|36355.6|36486.7|36336.7|38
1623272180000|2021-06-09 20:56:20|36490.7|36340.7|36483.6|36333.6|36490.7|36340.7|36479|36329|17
1623272190000|2021-06-09 20:56:30|36478.7|36328.7|36494.4|36344.4|36504|36354|36470.4|36320.4|33
1623272200000|2021-06-09 20:56:40|36494.3|36344.3|36497.5|36347.5|36497.5|36347.5|36490.3|36340.3|30
1623272210000|2021-06-09 20:56:50|36497.4|36347.4|36497.3|36347.3|36497.4|36347.4|36494.8|36344.8|16
1623272220000|2021-06-09 20:57:00|36497.4|36347.4|36485.7|36335.7|36497.6|36347.6|36483.3|36333.3|17
1623272230000|2021-06-09 20:57:10|36485.4|36335.4|36491.2|36341.2|36497.7|36347.7|36478.9|36328.9|35
1623272240000|2021-06-09 20:57:20|36492.2|36342.2|36489.5|36339.5|36495.1|36345.1|36489.4|36339.4|34
1623272250000|2021-06-09 20:57:30|36489.6|36339.6|36490.2|36340.2|36492.2|36342.2|36488.8|36338.8|24
1623272260000|2021-06-09 20:57:40|36490.3|36340.3|36490.2|36340.2|36493|36343|36487.8|36337.8|18
1623272270000|2021-06-09 20:57:50|36490.3|36340.3|36483.4|36333.4|36493.1|36343.1|36479.4|36329.4|23
1623272280000|2021-06-09 20:58:00|36481.5|36331.5|36474.4|36324.4|36481.5|36331.5|36468.8|36318.8|27
1623272290000|2021-06-09 20:58:10|36474.3|36324.3|36473|36323|36476.4|36326.4|36472|36322|31
1623272300000|2021-06-09 20:58:20|36472.9|36322.9|36476.4|36326.4|36478|36328|36472.9|36322.9|17
1623272310000|2021-06-09 20:58:30|36476.5|36326.5|36476.7|36326.7|36477.3|36327.3|36475.6|36325.6|14
1623272320000|2021-06-09 20:58:40|36473.5|36323.5|36483|36333|36484.3|36334.3|36473.5|36323.5|17
1623272330000|2021-06-09 20:58:50|36484.1|36334.1|36480.2|36330.2|36485.5|36335.5|36472.1|36322.1|27
1623272340000|2021-06-09 20:59:00|36480|36330|36476|36326|36480.1|36330.1|36472.6|36322.6|23
1623272350000|2021-06-09 20:59:10|36478.4|36328.4|36473.1|36323.1|36496|36346|36472.8|36322.8|27
1623272360000|2021-06-09 20:59:20|36473.6|36323.6|36473.2|36323.2|36476.1|36326.1|36472.2|36322.2|16
1623272370000|2021-06-09 20:59:30|36473.9|36323.9|36474.4|36324.4|36474.8|36324.8|36472.9|36322.9|17
1623272380000|2021-06-09 20:59:40|36474.3|36324.3|36469.3|36319.3|36474.3|36324.3|36468.2|36318.2|20
1623272390000|2021-06-09 20:59:50|36469.4|36319.4|36462|36312|36469.5|36319.5|36462|36312|20
1623272400000|2021-06-09 21:00:00|36462.6|36312.6|36457.1|36307.1|36462.6|36312.6|36457|36307|19
1623272410000|2021-06-09 21:00:10|36456.5|36306.5|36449.9|36299.9|36456.5|36306.5|36449|36299|24
1623272420000|2021-06-09 21:00:20|36450.3|36300.3|36480.2|36330.2|36482|36332|36447.6|36297.6|30
1623272430000|2021-06-09 21:00:30|36479.2|36329.2|36463.3|36313.3|36479.3|36329.3|36459.3|36309.3|20
1623272440000|2021-06-09 21:00:40|36463.4|36313.4|36462.4|36312.4|36463.6|36313.6|36462.3|36312.3|15
1623272450000|2021-06-09 21:00:50|36461.6|36311.6|36467.7|36317.7|36468.9|36318.9|36461.1|36311.1|16
1623272460000|2021-06-09 21:01:00|36468.8|36318.8|36466.8|36316.8|36468.8|36318.8|36461.5|36311.5|25
1623272470000|2021-06-09 21:01:10|36463.3|36313.3|36469.3|36319.3|36470.7|36320.7|36462.6|36312.6|22
1623272480000|2021-06-09 21:01:20|36468.7|36318.7|36470.4|36320.4|36470.7|36320.7|36466.7|36316.7|20
1623272490000|2021-06-09 21:01:30|36468|36318|36462.6|36312.6|36469.2|36319.2|36462.6|36312.6|16
1623272500000|2021-06-09 21:01:40|36462.3|36312.3|36463.3|36313.3|36466|36316|36462.3|36312.3|16
1623272510000|2021-06-09 21:01:50|36462.7|36312.7|36462.9|36312.9|36463.2|36313.2|36462.7|36312.7|4
1623272520000|2021-06-09 21:02:00|36462.3|36312.3|36462.1|36312.1|36464.2|36314.2|36461.5|36311.5|17
1623272530000|2021-06-09 21:02:10|36461.3|36311.3|36462.6|36312.6|36463.1|36313.1|36460.9|36310.9|15
1623272540000|2021-06-09 21:02:20|36462.4|36312.4|36479.1|36329.1|36479.1|36329.1|36462.1|36312.1|21
1623272550000|2021-06-09 21:02:30|36480.5|36330.5|36486|36336|36499.7|36349.7|36480.5|36330.5|33
1623272560000|2021-06-09 21:02:40|36486.1|36336.1|36492.4|36342.4|36494.7|36344.7|36485.6|36335.6|24
1623272570000|2021-06-09 21:02:50|36492.8|36342.8|36493.8|36343.8|36495.5|36345.5|36492.4|36342.4|19
1623272580000|2021-06-09 21:03:00|36494.1|36344.1|36492.6|36342.6|36494.1|36344.1|36491.2|36341.2|20
1623272590000|2021-06-09 21:03:10|36493.2|36343.2|36494.7|36344.7|36494.7|36344.7|36492.4|36342.4|12
1623272600000|2021-06-09 21:03:20|36498.6|36348.6|36507.2|36357.2|36507.3|36357.3|36498.6|36348.6|26
1623272610000|2021-06-09 21:03:30|36507.3|36357.3|36508.1|36358.1|36509.1|36359.1|36506.2|36356.2|21
1623272620000|2021-06-09 21:03:40|36508|36358|36491|36341|36508|36358|36491|36341|18
1623272630000|2021-06-09 21:03:50|36491.3|36341.3|36490.4|36340.4|36491.3|36341.3|36489.8|36339.8|13
1623272640000|2021-06-09 21:04:00|36490.1|36340.1|36488.5|36338.5|36490.4|36340.4|36488.5|36338.5|16
1623272650000|2021-06-09 21:04:10|36489.2|36339.2|36476.6|36326.6|36489.2|36339.2|36476.6|36326.6|19
1623272660000|2021-06-09 21:04:20|36476.3|36326.3|36473.4|36323.4|36478.4|36328.4|36471.4|36321.4|24
1623272670000|2021-06-09 21:04:30|36471.1|36321.1|36488|36338|36488.7|36338.7|36469.8|36319.8|26
1623272680000|2021-06-09 21:04:40|36487.9|36337.9|36479.5|36329.5|36488.7|36338.7|36479.4|36329.4|20
1623272690000|2021-06-09 21:04:50|36479.4|36329.4|36470.3|36320.3|36479.7|36329.7|36470.2|36320.2|23
1623272700000|2021-06-09 21:05:00|36468.4|36318.4|36469.7|36319.7|36470|36320|36468.3|36318.3|8
1623272710000|2021-06-09 21:05:10|36469.3|36319.3|36494.4|36344.4|36497.8|36347.8|36469.3|36319.3|29
1623272720000|2021-06-09 21:05:20|36494.2|36344.2|36496|36346|36498.1|36348.1|36492.9|36342.9|14
1623272730000|2021-06-09 21:05:30|36497.1|36347.1|36496.8|36346.8|36499.7|36349.7|36496.3|36346.3|13
1623272740000|2021-06-09 21:05:40|36497.1|36347.1|36498.3|36348.3|36498.3|36348.3|36497.1|36347.1|6
1623272750000|2021-06-09 21:05:50|36498.6|36348.6|36496.3|36346.3|36498.7|36348.7|36496.3|36346.3|10
1623272760000|2021-06-09 21:06:00|36496.4|36346.4|36508.9|36358.9|36508.9|36358.9|36495.9|36345.9|13
1623272770000|2021-06-09 21:06:10|36507.3|36357.3|36508.6|36358.6|36509.7|36359.7|36500.4|36350.4|28
1623272780000|2021-06-09 21:06:20|36506.4|36356.4|36509.1|36359.1|36511.3|36361.3|36505.2|36355.2|17
1623272790000|2021-06-09 21:06:30|36507.8|36357.8|36508.4|36358.4|36510.9|36360.9|36507.7|36357.7|21
1623272800000|2021-06-09 21:06:40|36509.5|36359.5|36507|36357|36511.9|36361.9|36507|36357|17
1623272810000|2021-06-09 21:06:50|36508.2|36358.2|36509.8|36359.8|36509.8|36359.8|36508.2|36358.2|2
1623272820000|2021-06-09 21:07:00|36510.2|36360.2|36491.3|36341.3|36510.2|36360.2|36491.3|36341.3|23
1623272830000|2021-06-09 21:07:10|36494.3|36344.3|36495.5|36345.5|36503.3|36353.3|36491.3|36341.3|16
1623272840000|2021-06-09 21:07:20|36494.1|36344.1|36492.2|36342.2|36494.7|36344.7|36488.5|36338.5|15
1623272850000|2021-06-09 21:07:30|36490.3|36340.3|36494.9|36344.9|36497.7|36347.7|36490.3|36340.3|20
1623272860000|2021-06-09 21:07:40|36495.7|36345.7|36498.4|36348.4|36498.5|36348.5|36495|36345|12
1623272870000|2021-06-09 21:07:50|36496.5|36346.5|36497.9|36347.9|36499.4|36349.4|36493.8|36343.8|15
1623272880000|2021-06-09 21:08:00|36495.5|36345.5|36521.2|36371.2|36526.2|36376.2|36495.5|36345.5|30
1623272890000|2021-06-09 21:08:10|36523.8|36373.8|36523.6|36373.6|36524.8|36374.8|36522.1|36372.1|21
1623272900000|2021-06-09 21:08:20|36524.6|36374.6|36525|36375|36527.2|36377.2|36523.7|36373.7|14
1623272910000|2021-06-09 21:08:30|36526.2|36376.2|36528.7|36378.7|36529.9|36379.9|36526.2|36376.2|14
1623272920000|2021-06-09 21:08:40|36529.3|36379.3|36535.2|36385.2|36535.2|36385.2|36520.6|36370.6|25
1623272930000|2021-06-09 21:08:50|36536.1|36386.1|36526.2|36376.2|36536.1|36386.1|36521.3|36371.3|31
1623272940000|2021-06-09 21:09:00|36527.5|36377.5|36526.9|36376.9|36531.9|36381.9|36526.3|36376.3|20
1623272950000|2021-06-09 21:09:10|36527.2|36377.2|36527.3|36377.3|36528.5|36378.5|36521.5|36371.5|14
1623272960000|2021-06-09 21:09:20|36528.3|36378.3|36545.3|36395.3|36545.8|36395.8|36527.1|36377.1|19
1623272970000|2021-06-09 21:09:30|36545.2|36395.2|36542.4|36392.4|36545.4|36395.4|36535.1|36385.1|25
1623272980000|2021-06-09 21:09:40|36537.5|36387.5|36547.7|36397.7|36551.3|36401.3|36533.4|36383.4|25
1623272990000|2021-06-09 21:09:50|36547.6|36397.6|36554.6|36404.6|36554.7|36404.7|36543.7|36393.7|19
1623273000000|2021-06-09 21:10:00|36553.5|36403.5|36551.8|36401.8|36554.8|36404.8|36546.9|36396.9|27
1623273010000|2021-06-09 21:10:10|36553.7|36403.7|36553.2|36403.2|36555.4|36405.4|36552.4|36402.4|27
1623273020000|2021-06-09 21:10:20|36553.3|36403.3|36549.8|36399.8|36557.3|36407.3|36548.3|36398.3|27
1623273030000|2021-06-09 21:10:30|36550.2|36400.2|36551.2|36401.2|36551.5|36401.5|36548.8|36398.8|21
1623273040000|2021-06-09 21:10:40|36551.1|36401.1|36550.6|36400.6|36553.3|36403.3|36547.2|36397.2|24
1623273050000|2021-06-09 21:10:50|36550|36400|36550.1|36400.1|36553|36403|36549.8|36399.8|18
1623273060000|2021-06-09 21:11:00|36550.2|36400.2|36551.8|36401.8|36553.7|36403.7|36548.6|36398.6|20
1623273070000|2021-06-09 21:11:10|36550.2|36400.2|36541.9|36391.9|36550.7|36400.7|36535.9|36385.9|26
1623273080000|2021-06-09 21:11:20|36545.6|36395.6|36562.8|36412.8|36566|36416|36545.6|36395.6|29
1623273090000|2021-06-09 21:11:30|36562.9|36412.9|36562.1|36412.1|36565.9|36415.9|36561.5|36411.5|16
1623273100000|2021-06-09 21:11:40|36562|36412|36562.1|36412.1|36563.1|36413.1|36561.1|36411.1|14
1623273110000|2021-06-09 21:11:50|36561.9|36411.9|36563.4|36413.4|36565.1|36415.1|36561.9|36411.9|14
1623273120000|2021-06-09 21:12:00|36564.1|36414.1|36563.1|36413.1|36564.1|36414.1|36562.3|36412.3|10
1623273130000|2021-06-09 21:12:10|36563.9|36413.9|36562.5|36412.5|36563.9|36413.9|36550.7|36400.7|25
1623273140000|2021-06-09 21:12:20|36560.1|36410.1|36563.6|36413.6|36564.4|36414.4|36559.1|36409.1|26
1623273150000|2021-06-09 21:12:30|36561.8|36411.8|36562|36412|36564.2|36414.2|36558|36408|29
1623273160000|2021-06-09 21:12:40|36560.5|36410.5|36560.2|36410.2|36563.6|36413.6|36560.2|36410.2|23
1623273170000|2021-06-09 21:12:50|36560.5|36410.5|36560.2|36410.2|36560.7|36410.7|36559.9|36409.9|12
1623273180000|2021-06-09 21:13:00|36560|36410|36572.4|36422.4|36572.4|36422.4|36557.7|36407.7|14
1623273190000|2021-06-09 21:13:10|36571.8|36421.8|36569.6|36419.6|36573.3|36423.3|36565.7|36415.7|23
1623273200000|2021-06-09 21:13:20|36567.8|36417.8|36585.3|36435.3|36585.6|36435.6|36567|36417|17
1623273210000|2021-06-09 21:13:30|36587.1|36437.1|36576.6|36426.6|36587.1|36437.1|36568.9|36418.9|19
1623273220000|2021-06-09 21:13:40|36572|36422|36615.8|36465.8|36615.8|36465.8|36572|36422|33
1623273230000|2021-06-09 21:13:50|36604.3|36454.3|36602.5|36452.5|36614.2|36464.2|36600.1|36450.1|37
1623273240000|2021-06-09 21:14:00|36601.3|36451.3|36601.2|36451.2|36608.9|36458.9|36598.3|36448.3|30
1623273250000|2021-06-09 21:14:10|36601.3|36451.3|36600.1|36450.1|36601.9|36451.9|36597.9|36447.9|16
1623273260000|2021-06-09 21:14:20|36601.2|36451.2|36618.7|36468.7|36618.7|36468.7|36600.1|36450.1|24
1623273270000|2021-06-09 21:14:30|36620.5|36470.5|36615.9|36465.9|36630.2|36480.2|36612.8|36462.8|33
1623273280000|2021-06-09 21:14:40|36615.6|36465.6|36613.5|36463.5|36615.6|36465.6|36613.2|36463.2|23
1623273290000|2021-06-09 21:14:50|36614.1|36464.1|36614|36464|36615|36465|36611.2|36461.2|20
1623273300000|2021-06-09 21:15:00|36614.9|36464.9|36616.2|36466.2|36616.2|36466.2|36613.6|36463.6|16
1623273310000|2021-06-09 21:15:10|36616|36466|36617.1|36467.1|36618.4|36468.4|36613.8|36463.8|14
1623273320000|2021-06-09 21:15:20|36617|36467|36624.8|36474.8|36628.8|36478.8|36617|36467|25
1623273330000|2021-06-09 21:15:30|36625.7|36475.7|36627.7|36477.7|36627.7|36477.7|36624.8|36474.8|15
1623273340000|2021-06-09 21:15:40|36628|36478|36629.4|36479.4|36629.4|36479.4|36627.2|36477.2|13
1623273350000|2021-06-09 21:15:50|36630.2|36480.2|36631.2|36481.2|36631.2|36481.2|36628.9|36478.9|18
1623273360000|2021-06-09 21:16:00|36630.9|36480.9|36634|36484|36634.6|36484.6|36630.9|36480.9|12
1623273370000|2021-06-09 21:16:10|36633.4|36483.4|36645.8|36495.8|36648.1|36498.1|36633.4|36483.4|17
1623273380000|2021-06-09 21:16:20|36648.5|36498.5|36647.4|36497.4|36648.8|36498.8|36646.1|36496.1|20
1623273390000|2021-06-09 21:16:30|36639.5|36489.5|36656|36506|36660.6|36510.6|36639.3|36489.3|24
1623273400000|2021-06-09 21:16:40|36654.6|36504.6|36643.1|36493.1|36654.9|36504.9|36636.5|36486.5|31
1623273410000|2021-06-09 21:16:50|36636.1|36486.1|36634.5|36484.5|36639.7|36489.7|36632.5|36482.5|15
1623273420000|2021-06-09 21:17:00|36635.7|36485.7|36621.6|36471.6|36641.6|36491.6|36617.7|36467.7|14
1623273430000|2021-06-09 21:17:10|36620.3|36470.3|36618.4|36468.4|36634|36484|36617.3|36467.3|22
1623273440000|2021-06-09 21:17:20|36618.6|36468.6|36587.1|36437.1|36619.2|36469.2|36587.1|36437.1|33
1623273450000|2021-06-09 21:17:30|36587.5|36437.5|36570.3|36420.3|36590.6|36440.6|36570.3|36420.3|27
1623273460000|2021-06-09 21:17:40|36569.1|36419.1|36564.9|36414.9|36572.8|36422.8|36564.9|36414.9|20
1623273470000|2021-06-09 21:17:50|36562.4|36412.4|36570.7|36420.7|36573.4|36423.4|36562.4|36412.4|34
1623273480000|2021-06-09 21:18:00|36569.3|36419.3|36532.2|36382.2|36569.5|36419.5|36527.8|36377.8|34
1623273490000|2021-06-09 21:18:10|36539.5|36389.5|36492.4|36342.4|36539.5|36389.5|36489.8|36339.8|37
1623273500000|2021-06-09 21:18:20|36493.1|36343.1|36525.3|36375.3|36530.9|36380.9|36493.1|36343.1|30
1623273510000|2021-06-09 21:18:30|36526.9|36376.9|36503.9|36353.9|36526.9|36376.9|36503.9|36353.9|38
1623273520000|2021-06-09 21:18:40|36502.9|36352.9|36481.4|36331.4|36503.9|36353.9|36478.4|36328.4|32
1623273530000|2021-06-09 21:18:50|36481.2|36331.2|36424.7|36274.7|36481.2|36331.2|36424.7|36274.7|36
1623273540000|2021-06-09 21:19:00|36428.1|36278.1|36402.7|36252.7|36431.9|36281.9|36390.3|36240.3|39
1623273550000|2021-06-09 21:19:10|36400.6|36250.6|36378.8|36228.8|36400.6|36250.6|36377.3|36227.3|34
1623273560000|2021-06-09 21:19:20|36377.1|36227.1|36362.3|36212.3|36377.1|36227.1|36362.2|36212.2|33
1623273570000|2021-06-09 21:19:30|36361.7|36211.7|36365.7|36215.7|36365.7|36215.7|36360|36210|25
1623273580000|2021-06-09 21:19:40|36367.8|36217.8|36381.1|36231.1|36385.6|36235.6|36367.8|36217.8|33
1623273590000|2021-06-09 21:19:50|36381.9|36231.9|36395.4|36245.4|36399.9|36249.9|36381.9|36231.9|33
1623273600000|2021-06-09 21:20:00|36396.1|36246.1|36397|36247|36397.8|36247.8|36395.4|36245.4|16
1623273610000|2021-06-09 21:20:10|36397.6|36247.6|36422.1|36272.1|36424.5|36274.5|36397.6|36247.6|22
1623273620000|2021-06-09 21:20:20|36432.5|36282.5|36438.7|36288.7|36447|36297|36432.2|36282.2|34
1623273630000|2021-06-09 21:20:30|36443.2|36293.2|36443.7|36293.7|36446|36296|36442.6|36292.6|25
1623273640000|2021-06-09 21:20:40|36441.7|36291.7|36424.1|36274.1|36444.1|36294.1|36423.7|36273.7|36
1623273650000|2021-06-09 21:20:50|36423.6|36273.6|36416.1|36266.1|36423.6|36273.6|36416.1|36266.1|24
1623273660000|2021-06-09 21:21:00|36416.6|36266.6|36416.7|36266.7|36417.7|36267.7|36416.1|36266.1|12
1623273670000|2021-06-09 21:21:10|36404.3|36254.3|36389.1|36239.1|36408.4|36258.4|36389.1|36239.1|34
1623273680000|2021-06-09 21:21:20|36386.8|36236.8|36339.1|36189.1|36386.8|36236.8|36339.1|36189.1|28
1623273690000|2021-06-09 21:21:30|36334.7|36184.7|36325.1|36175.1|36334.7|36184.7|36315.5|36165.5|33
1623273700000|2021-06-09 21:21:40|36323.8|36173.8|36283.5|36133.5|36331.2|36181.2|36283.5|36133.5|32
1623273710000|2021-06-09 21:21:50|36283.2|36133.2|36286.4|36136.4|36286.4|36136.4|36277.7|36127.7|31
1623273720000|2021-06-09 21:22:00|36283.8|36133.8|36290.3|36140.3|36293.5|36143.5|36278.7|36128.7|32
1623273730000|2021-06-09 21:22:10|36296.4|36146.4|36312.2|36162.2|36313.1|36163.1|36296.4|36146.4|32
1623273740000|2021-06-09 21:22:20|36312.3|36162.3|36307|36157|36314.5|36164.5|36307|36157|23
1623273750000|2021-06-09 21:22:30|36306.7|36156.7|36304.1|36154.1|36306.8|36156.8|36300.4|36150.4|24
1623273760000|2021-06-09 21:22:40|36304|36154|36306.8|36156.8|36320.2|36170.2|36299.3|36149.3|21
1623273770000|2021-06-09 21:22:50|36306|36156|36303|36153|36318|36168|36303|36153|32
1623273780000|2021-06-09 21:23:00|36302.9|36152.9|36299|36149|36302.9|36152.9|36299|36149|21
1623273790000|2021-06-09 21:23:10|36301.1|36151.1|36316.2|36166.2|36316.2|36166.2|36298.2|36148.2|20
1623273800000|2021-06-09 21:23:20|36316.7|36166.7|36320.6|36170.6|36325.9|36175.9|36316.7|36166.7|28
1623273810000|2021-06-09 21:23:30|36321.2|36171.2|36318.9|36168.9|36323.9|36173.9|36317.8|36167.8|21
1623273820000|2021-06-09 21:23:40|36319.4|36169.4|36323.1|36173.1|36323.1|36173.1|36316.7|36166.7|24
1623273830000|2021-06-09 21:23:50|36321.8|36171.8|36318.5|36168.5|36321.8|36171.8|36317.7|36167.7|15
1623273840000|2021-06-09 21:24:00|36324.8|36174.8|36327.7|36177.7|36329.6|36179.6|36321.8|36171.8|22
1623273850000|2021-06-09 21:24:10|36328.4|36178.4|36329.6|36179.6|36329.6|36179.6|36325.7|36175.7|12
1623273860000|2021-06-09 21:24:20|36326.2|36176.2|36320.8|36170.8|36327.6|36177.6|36319.9|36169.9|23
1623273870000|2021-06-09 21:24:30|36321.4|36171.4|36321.5|36171.5|36323.6|36173.6|36321.4|36171.4|11
1623273880000|2021-06-09 21:24:40|36321.9|36171.9|36320|36170|36322.2|36172.2|36320|36170|4
1623273890000|2021-06-09 21:24:50|36319.7|36169.7|36319.7|36169.7|36321.8|36171.8|36319.6|36169.6|14
1623273900000|2021-06-09 21:25:00|36319.6|36169.6|36341.1|36191.1|36341.1|36191.1|36319.6|36169.6|23
1623273910000|2021-06-09 21:25:10|36339.1|36189.1|36349.3|36199.3|36349.3|36199.3|36338.9|36188.9|34
1623273920000|2021-06-09 21:25:20|36348.2|36198.2|36345.1|36195.1|36352.3|36202.3|36339.3|36189.3|35
1623273930000|2021-06-09 21:25:30|36345|36195|36364|36214|36364.2|36214.2|36343.1|36193.1|29
1623273940000|2021-06-09 21:25:40|36363.7|36213.7|36371.8|36221.8|36375.8|36225.8|36360.7|36210.7|32
1623273950000|2021-06-09 21:25:50|36372.6|36222.6|36348.1|36198.1|36374.5|36224.5|36348.1|36198.1|28
1623273960000|2021-06-09 21:26:00|36348.2|36198.2|36351.6|36201.6|36353.3|36203.3|36346.5|36196.5|23
1623273970000|2021-06-09 21:26:10|36352.2|36202.2|36350.3|36200.3|36362.8|36212.8|36349.1|36199.1|33
1623273980000|2021-06-09 21:26:20|36350.2|36200.2|36351.2|36201.2|36351.2|36201.2|36350.2|36200.2|12
1623273990000|2021-06-09 21:26:30|36351.4|36201.4|36359.6|36209.6|36359.6|36209.6|36351.3|36201.3|18
1623274000000|2021-06-09 21:26:40|36359.7|36209.7|36377.7|36227.7|36377.7|36227.7|36357.8|36207.8|31
1623274010000|2021-06-09 21:26:50|36377.6|36227.6|36392.3|36242.3|36393.3|36243.3|36377|36227|36
1623274020000|2021-06-09 21:27:00|36391.9|36241.9|36393.3|36243.3|36393.4|36243.4|36391.4|36241.4|20
1623274030000|2021-06-09 21:27:10|36391.4|36241.4|36378.4|36228.4|36391.5|36241.5|36378.4|36228.4|24
1623274040000|2021-06-09 21:27:20|36374.2|36224.2|36362.1|36212.1|36374.9|36224.9|36362.1|36212.1|32
1623274050000|2021-06-09 21:27:30|36361.8|36211.8|36366.7|36216.7|36367.2|36217.2|36359.2|36209.2|21
1623274060000|2021-06-09 21:27:40|36366.6|36216.6|36368.8|36218.8|36368.8|36218.8|36365.7|36215.7|26
1623274070000|2021-06-09 21:27:50|36369|36219|36351.5|36201.5|36369|36219|36349|36199|21
1623274080000|2021-06-09 21:28:00|36350|36200|36354.4|36204.4|36357.1|36207.1|36346.6|36196.6|27
1623274090000|2021-06-09 21:28:10|36356.5|36206.5|36372.9|36222.9|36373.8|36223.8|36356.5|36206.5|21
1623274100000|2021-06-09 21:28:20|36372.2|36222.2|36373.6|36223.6|36377.5|36227.5|36372.2|36222.2|25
1623274110000|2021-06-09 21:28:30|36372.6|36222.6|36376.4|36226.4|36376.5|36226.5|36372.3|36222.3|15
1623274120000|2021-06-09 21:28:40|36375.8|36225.8|36379.4|36229.4|36380.2|36230.2|36373.9|36223.9|17
1623274130000|2021-06-09 21:28:50|36380.7|36230.7|36382.9|36232.9|36391.4|36241.4|36380.7|36230.7|29
1623274140000|2021-06-09 21:29:00|36381.4|36231.4|36375.9|36225.9|36383.3|36233.3|36371.7|36221.7|34
1623274150000|2021-06-09 21:29:10|36376.8|36226.8|36365.4|36215.4|36377|36227|36365.4|36215.4|27
1623274160000|2021-06-09 21:29:20|36366|36216|36334.2|36184.2|36366.1|36216.1|36328.5|36178.5|38
1623274170000|2021-06-09 21:29:30|36334|36184|36312.1|36162.1|36334|36184|36312.1|36162.1|31
1623274180000|2021-06-09 21:29:40|36312.6|36162.6|36309.1|36159.1|36312.6|36162.6|36301.7|36151.7|25
1623274190000|2021-06-09 21:29:50|36307.5|36157.5|36330.7|36180.7|36331.6|36181.6|36305.1|36155.1|32
1623274200000|2021-06-09 21:30:00|36330.5|36180.5|36331.8|36181.8|36334.1|36184.1|36327.8|36177.8|23
1623274210000|2021-06-09 21:30:10|36331.9|36181.9|36343.9|36193.9|36347.5|36197.5|36331.9|36181.9|22
1623274220000|2021-06-09 21:30:20|36342.9|36192.9|36352.2|36202.2|36357.5|36207.5|36342.6|36192.6|27
1623274230000|2021-06-09 21:30:30|36355.9|36205.9|36362.2|36212.2|36363.3|36213.3|36352.4|36202.4|29
1623274240000|2021-06-09 21:30:40|36358.2|36208.2|36363.1|36213.1|36364.5|36214.5|36356.7|36206.7|21
1623274250000|2021-06-09 21:30:50|36362.7|36212.7|36375.1|36225.1|36376|36226|36361.4|36211.4|28
1623274260000|2021-06-09 21:31:00|36369.6|36219.6|36378.3|36228.3|36379.6|36229.6|36367.6|36217.6|27
1623274270000|2021-06-09 21:31:10|36378.9|36228.9|36394|36244|36395.4|36245.4|36378.9|36228.9|32
1623274280000|2021-06-09 21:31:20|36394.7|36244.7|36424|36274|36424.5|36274.5|36394.7|36244.7|33
1623274290000|2021-06-09 21:31:30|36417|36267|36424.5|36274.5|36426.9|36276.9|36413|36263|31
1623274300000|2021-06-09 21:31:40|36421.7|36271.7|36434.4|36284.4|36434.4|36284.4|36417.4|36267.4|29
1623274310000|2021-06-09 21:31:50|36433.9|36283.9|36435.1|36285.1|36436.1|36286.1|36432.8|36282.8|26
1623274320000|2021-06-09 21:32:00|36433.9|36283.9|36434.5|36284.5|36435.7|36285.7|36433.9|36283.9|14
1623274330000|2021-06-09 21:32:10|36434|36284|36433.6|36283.6|36434.2|36284.2|36433.4|36283.4|5
1623274340000|2021-06-09 21:32:20|36433.1|36283.1|36434.2|36284.2|36434.3|36284.3|36433|36283|9
1623274350000|2021-06-09 21:32:30|36434.1|36284.1|36445.4|36295.4|36445.4|36295.4|36429.7|36279.7|17
1623274360000|2021-06-09 21:32:40|36447.6|36297.6|36499|36349|36499|36349|36447.6|36297.6|36
1623274370000|2021-06-09 21:32:50|36500.6|36350.6|36501|36351|36508.6|36358.6|36499.3|36349.3|33
1623274380000|2021-06-09 21:33:00|36500.6|36350.6|36483.7|36333.7|36501.4|36351.4|36480|36330|36
1623274390000|2021-06-09 21:33:10|36477.5|36327.5|36438|36288|36477.5|36327.5|36428.5|36278.5|36
1623274400000|2021-06-09 21:33:20|36437.2|36287.2|36450.7|36300.7|36450.8|36300.8|36432.4|36282.4|29
1623274410000|2021-06-09 21:33:30|36454.1|36304.1|36483.9|36333.9|36488.8|36338.8|36454.1|36304.1|33
1623274420000|2021-06-09 21:33:40|36484.8|36334.8|36509.9|36359.9|36511|36361|36484|36334|29
1623274430000|2021-06-09 21:33:50|36510|36360|36513.6|36363.6|36523|36373|36493.2|36343.2|33
1623274440000|2021-06-09 21:34:00|36511.4|36361.4|36453.6|36303.6|36511.5|36361.5|36453.6|36303.6|39
1623274450000|2021-06-09 21:34:10|36453.9|36303.9|36457|36307|36461.2|36311.2|36451.6|36301.6|29
1623274460000|2021-06-09 21:34:20|36455.9|36305.9|36466.1|36316.1|36469.8|36319.8|36455.5|36305.5|32
1623274470000|2021-06-09 21:34:30|36467|36317|36464.9|36314.9|36470.9|36320.9|36463.1|36313.1|32
1623274480000|2021-06-09 21:34:40|36464.7|36314.7|36462|36312|36470.9|36320.9|36455.8|36305.8|27
1623274490000|2021-06-09 21:34:50|36458.1|36308.1|36463.3|36313.3|36466.3|36316.3|36458.1|36308.1|27
1623274500000|2021-06-09 21:35:00|36463.2|36313.2|36465.8|36315.8|36470.6|36320.6|36463.2|36313.2|20
1623274510000|2021-06-09 21:35:10|36465.5|36315.5|36469.8|36319.8|36471.2|36321.2|36464.7|36314.7|18
1623274520000|2021-06-09 21:35:20|36464.1|36314.1|36464.7|36314.7|36470|36320|36463|36313|22
1623274530000|2021-06-09 21:35:30|36464.5|36314.5|36471.1|36321.1|36471.1|36321.1|36464.5|36314.5|8
1623274540000|2021-06-09 21:35:40|36471.7|36321.7|36472.7|36322.7|36472.7|36322.7|36467.8|36317.8|10
1623274550000|2021-06-09 21:35:50|36472.4|36322.4|36476|36326|36476.1|36326.1|36470.4|36320.4|26
1623274560000|2021-06-09 21:36:00|36475.7|36325.7|36475|36325|36477|36327|36474.1|36324.1|21
1623274570000|2021-06-09 21:36:10|36474|36324|36472.3|36322.3|36474.7|36324.7|36470.7|36320.7|17
1623274580000|2021-06-09 21:36:20|36472|36322|36472.4|36322.4|36475.3|36325.3|36471.8|36321.8|16
1623274590000|2021-06-09 21:36:30|36472.7|36322.7|36473.8|36323.8|36475.3|36325.3|36469.7|36319.7|14
1623274600000|2021-06-09 21:36:40|36473.7|36323.7|36468.2|36318.2|36473.7|36323.7|36464.9|36314.9|12
1623274610000|2021-06-09 21:36:50|36466.7|36316.7|36457.2|36307.2|36467.7|36317.7|36457.2|36307.2|11
1623274620000|2021-06-09 21:37:00|36457.8|36307.8|36457.9|36307.9|36466|36316|36457.8|36307.8|19
1623274630000|2021-06-09 21:37:10|36455.3|36305.3|36457.6|36307.6|36457.6|36307.6|36448.3|36298.3|20
1623274640000|2021-06-09 21:37:20|36459.1|36309.1|36452.9|36302.9|36459.1|36309.1|36452.9|36302.9|26
1623274650000|2021-06-09 21:37:30|36452.6|36302.6|36450.5|36300.5|36457|36307|36450.5|36300.5|29
1623274660000|2021-06-09 21:37:40|36450.8|36300.8|36466.9|36316.9|36469.2|36319.2|36448.7|36298.7|28
1623274670000|2021-06-09 21:37:50|36469.9|36319.9|36478.7|36328.7|36478.7|36328.7|36467.9|36317.9|25
1623274680000|2021-06-09 21:38:00|36473.7|36323.7|36476.6|36326.6|36480.1|36330.1|36473|36323|18
1623274690000|2021-06-09 21:38:10|36476|36326|36479.6|36329.6|36481.1|36331.1|36471.5|36321.5|28
1623274700000|2021-06-09 21:38:20|36475.8|36325.8|36510.6|36360.6|36510.6|36360.6|36475.8|36325.8|32
1623274710000|2021-06-09 21:38:30|36505.1|36355.1|36528.6|36378.6|36532.6|36382.6|36505.1|36355.1|26
1623274720000|2021-06-09 21:38:40|36528.4|36378.4|36533.7|36383.7|36533.7|36383.7|36524.3|36374.3|23
1623274730000|2021-06-09 21:38:50|36532.3|36382.3|36539.7|36389.7|36560.5|36410.5|36532.3|36382.3|33
1623274740000|2021-06-09 21:39:00|36539.5|36389.5|36510.1|36360.1|36541.5|36391.5|36506.7|36356.7|35
1623274750000|2021-06-09 21:39:10|36509.9|36359.9|36500.4|36350.4|36512.1|36362.1|36500.1|36350.1|30
1623274760000|2021-06-09 21:39:20|36500.3|36350.3|36505.5|36355.5|36508.9|36358.9|36499.5|36349.5|20
1623274770000|2021-06-09 21:39:30|36505.8|36355.8|36506.4|36356.4|36510.8|36360.8|36505.1|36355.1|25
1623274780000|2021-06-09 21:39:40|36506.8|36356.8|36502.3|36352.3|36509.8|36359.8|36502.3|36352.3|30
1623274790000|2021-06-09 21:39:50|36505.3|36355.3|36507.8|36357.8|36509.9|36359.9|36503.9|36353.9|29
1623274800000|2021-06-09 21:40:00|36508.5|36358.5|36507.5|36357.5|36513.3|36363.3|36504.7|36354.7|22
1623274810000|2021-06-09 21:40:10|36504.7|36354.7|36508.3|36358.3|36516.2|36366.2|36504.7|36354.7|21
1623274820000|2021-06-09 21:40:20|36512.8|36362.8|36511.6|36361.6|36513.4|36363.4|36506.3|36356.3|28
1623274830000|2021-06-09 21:40:30|36511.4|36361.4|36521.2|36371.2|36521.2|36371.2|36511.4|36361.4|26
1623274840000|2021-06-09 21:40:40|36519.4|36369.4|36515.5|36365.5|36524|36374|36515.1|36365.1|29
1623274850000|2021-06-09 21:40:50|36515.4|36365.4|36514.8|36364.8|36518.8|36368.8|36514.4|36364.4|18
1623274860000|2021-06-09 21:41:00|36517.3|36367.3|36528.4|36378.4|36528.4|36378.4|36517|36367|23
1623274870000|2021-06-09 21:41:10|36528.9|36378.9|36545.8|36395.8|36550.2|36400.2|36528.9|36378.9|27
1623274880000|2021-06-09 21:41:20|36548.3|36398.3|36550.5|36400.5|36557.9|36407.9|36548.3|36398.3|25
1623274890000|2021-06-09 21:41:30|36552.3|36402.3|36554.6|36404.6|36555.5|36405.5|36550.6|36400.6|28
1623274900000|2021-06-09 21:41:40|36553.5|36403.5|36559.3|36409.3|36561.4|36411.4|36553|36403|25
1623274910000|2021-06-09 21:41:50|36558.8|36408.8|36559.8|36409.8|36562|36412|36556.1|36406.1|20
1623274920000|2021-06-09 21:42:00|36564.4|36414.4|36564.4|36414.4|36564.9|36414.9|36554.6|36404.6|17
1623274930000|2021-06-09 21:42:10|36564.9|36414.9|36566.2|36416.2|36566.2|36416.2|36560.2|36410.2|17
1623274940000|2021-06-09 21:42:20|36564.3|36414.3|36576.7|36426.7|36576.7|36426.7|36564.3|36414.3|28
1623274950000|2021-06-09 21:42:30|36575.2|36425.2|36575.1|36425.1|36577|36427|36570|36420|26
1623274960000|2021-06-09 21:42:40|36575.2|36425.2|36581.9|36431.9|36582|36432|36574.4|36424.4|18
1623274970000|2021-06-09 21:42:50|36578.9|36428.9|36578.4|36428.4|36583.2|36433.2|36577.2|36427.2|18
1623274980000|2021-06-09 21:43:00|36580.4|36430.4|36585.7|36435.7|36585.7|36435.7|36577.3|36427.3|30
1623274990000|2021-06-09 21:43:10|36585.5|36435.5|36637.9|36487.9|36637.9|36487.9|36585.5|36435.5|31
1623275000000|2021-06-09 21:43:20|36645.5|36495.5|36626.8|36476.8|36651.5|36501.5|36621.9|36471.9|37
1623275010000|2021-06-09 21:43:30|36627.4|36477.4|36611.3|36461.3|36627.4|36477.4|36606.7|36456.7|29
1623275020000|2021-06-09 21:43:40|36610.9|36460.9|36616.1|36466.1|36618.9|36468.9|36610.9|36460.9|23
1623275030000|2021-06-09 21:43:50|36616.4|36466.4|36638.1|36488.1|36638.1|36488.1|36615.8|36465.8|28
1623275040000|2021-06-09 21:44:00|36638.4|36488.4|36687.3|36537.3|36697.9|36547.9|36637.9|36487.9|37
1623275050000|2021-06-09 21:44:10|36689.5|36539.5|36654|36504|36689.5|36539.5|36654|36504|35
1623275060000|2021-06-09 21:44:20|36654.2|36504.2|36631.7|36481.7|36656.3|36506.3|36627.2|36477.2|29
1623275070000|2021-06-09 21:44:30|36631.5|36481.5|36629|36479|36631.5|36481.5|36626|36476|31
1623275080000|2021-06-09 21:44:40|36630.9|36480.9|36672|36522|36672|36522|36630.9|36480.9|34
1623275090000|2021-06-09 21:44:50|36677.2|36527.2|36693.2|36543.2|36693.7|36543.7|36671|36521|33
1623275100000|2021-06-09 21:45:00|36695.8|36545.8|36711.5|36561.5|36711.9|36561.9|36688.8|36538.8|34
1623275110000|2021-06-09 21:45:10|36713.5|36563.5|36726.8|36576.8|36729.7|36579.7|36709.7|36559.7|35
1623275120000|2021-06-09 21:45:20|36720.5|36570.5|36719.4|36569.4|36727.7|36577.7|36715.8|36565.8|20
1623275130000|2021-06-09 21:45:30|36725.4|36575.4|36746.7|36596.7|36747.8|36597.8|36717.3|36567.3|30
1623275140000|2021-06-09 21:45:40|36747.2|36597.2|36766.6|36616.6|36767.1|36617.1|36747.2|36597.2|27
1623275150000|2021-06-09 21:45:50|36767.9|36617.9|36762.1|36612.1|36768|36618|36761.7|36611.7|11
1623275160000|2021-06-09 21:46:00|36761|36611|36762.5|36612.5|36762.5|36612.5|36760.8|36610.8|19
1623275170000|2021-06-09 21:46:10|36760.1|36610.1|36758.7|36608.7|36760.4|36610.4|36751.4|36601.4|22
1623275180000|2021-06-09 21:46:20|36756.6|36606.6|36756.7|36606.7|36760.8|36610.8|36756.4|36606.4|13
1623275190000|2021-06-09 21:46:30|36758.1|36608.1|36759.3|36609.3|36761|36611|36756.1|36606.1|27
1623275200000|2021-06-09 21:46:40|36759.2|36609.2|36760.8|36610.8|36762|36612|36757.2|36607.2|19
1623275210000|2021-06-09 21:46:50|36761.2|36611.2|36767.6|36617.6|36768.2|36618.2|36761.2|36611.2|18
1623275220000|2021-06-09 21:47:00|36763.4|36613.4|36777.2|36627.2|36777.2|36627.2|36762.9|36612.9|28
1623275230000|2021-06-09 21:47:10|36777.1|36627.1|36779.4|36629.4|36779.4|36629.4|36774.9|36624.9|21
1623275240000|2021-06-09 21:47:20|36776.1|36626.1|36784.1|36634.1|36788.7|36638.7|36776.1|36626.1|29
1623275250000|2021-06-09 21:47:30|36785.2|36635.2|36810.2|36660.2|36812.6|36662.6|36785.2|36635.2|17
1623275260000|2021-06-09 21:47:40|36814.1|36664.1|36813.4|36663.4|36816.8|36666.8|36811.1|36661.1|26
1623275270000|2021-06-09 21:47:50|36815.5|36665.5|36815.6|36665.6|36815.7|36665.7|36806.9|36656.9|26
1623275280000|2021-06-09 21:48:00|36817.8|36667.8|36773.4|36623.4|36817.8|36667.8|36770.1|36620.1|29
1623275290000|2021-06-09 21:48:10|36772.1|36622.1|36769.2|36619.2|36773.9|36623.9|36769.2|36619.2|12
1623275300000|2021-06-09 21:48:20|36769.8|36619.8|36779.3|36629.3|36779.3|36629.3|36764.9|36614.9|30
1623275310000|2021-06-09 21:48:30|36781.6|36631.6|36780.7|36630.7|36786.9|36636.9|36780|36630|25
1623275320000|2021-06-09 21:48:40|36780.3|36630.3|36787.8|36637.8|36787.9|36637.9|36772.2|36622.2|29
1623275330000|2021-06-09 21:48:50|36787.4|36637.4|36810.7|36660.7|36819.3|36669.3|36785.3|36635.3|28
1623275340000|2021-06-09 21:49:00|36811.1|36661.1|36820.1|36670.1|36821.8|36671.8|36810.1|36660.1|19
1623275350000|2021-06-09 21:49:10|36820.6|36670.6|36802|36652|36821|36671|36802|36652|21
1623275360000|2021-06-09 21:49:20|36800.7|36650.7|36793.3|36643.3|36802.2|36652.2|36793|36643|21
1623275370000|2021-06-09 21:49:30|36790.5|36640.5|36793|36643|36801.5|36651.5|36790.5|36640.5|25
1623275380000|2021-06-09 21:49:40|36793.1|36643.1|36776.6|36626.6|36793.1|36643.1|36776.6|36626.6|25
1623275390000|2021-06-09 21:49:50|36776.5|36626.5|36775.3|36625.3|36782.8|36632.8|36775|36625|28
1623275400000|2021-06-09 21:50:00|36775.6|36625.6|36782.2|36632.2|36784.1|36634.1|36774.4|36624.4|22
1623275410000|2021-06-09 21:50:10|36782.7|36632.7|36786.5|36636.5|36786.5|36636.5|36775.5|36625.5|26
1623275420000|2021-06-09 21:50:20|36785.4|36635.4|36787.8|36637.8|36787.9|36637.9|36783.3|36633.3|18
1623275430000|2021-06-09 21:50:30|36787.9|36637.9|36788.9|36638.9|36788.9|36638.9|36783.4|36633.4|15
1623275440000|2021-06-09 21:50:40|36788.8|36638.8|36787.2|36637.2|36788.9|36638.9|36782.8|36632.8|12
1623275450000|2021-06-09 21:50:50|36785.2|36635.2|36782|36632|36785.2|36635.2|36780.1|36630.1|14
1623275460000|2021-06-09 21:51:00|36781.7|36631.7|36765|36615|36781.7|36631.7|36765|36615|23
1623275470000|2021-06-09 21:51:10|36772.7|36622.7|36779.9|36629.9|36781.2|36631.2|36766.3|36616.3|20
1623275480000|2021-06-09 21:51:20|36780|36630|36780|36630|36780|36630|36776|36626|9
1623275490000|2021-06-09 21:51:30|36779.9|36629.9|36779.4|36629.4|36780.2|36630.2|36772.2|36622.2|13
1623275500000|2021-06-09 21:51:40|36779.6|36629.6|36767.9|36617.9|36779.6|36629.6|36767.9|36617.9|19
1623275510000|2021-06-09 21:51:50|36767.1|36617.1|36747.1|36597.1|36767.1|36617.1|36746.6|36596.6|22
1623275520000|2021-06-09 21:52:00|36744.5|36594.5|36749.4|36599.4|36752.9|36602.9|36741.9|36591.9|19
1623275530000|2021-06-09 21:52:10|36749.5|36599.5|36746.9|36596.9|36752.1|36602.1|36746.9|36596.9|27
1623275540000|2021-06-09 21:52:20|36747.6|36597.6|36722.3|36572.3|36747.6|36597.6|36722.2|36572.2|29
1623275550000|2021-06-09 21:52:30|36722.8|36572.8|36691.1|36541.1|36722.8|36572.8|36691.1|36541.1|28
1623275560000|2021-06-09 21:52:40|36691.6|36541.6|36663.7|36513.7|36691.6|36541.6|36662|36512|31
1623275570000|2021-06-09 21:52:50|36664.3|36514.3|36665|36515|36669.6|36519.6|36661.8|36511.8|34
1623275580000|2021-06-09 21:53:00|36665.1|36515.1|36665.2|36515.2|36666.5|36516.5|36659.9|36509.9|36
1623275590000|2021-06-09 21:53:10|36667.1|36517.1|36673.9|36523.9|36673.9|36523.9|36661|36511|24
1623275600000|2021-06-09 21:53:20|36675.7|36525.7|36724.8|36574.8|36741.2|36591.2|36675.7|36525.7|38
1623275610000|2021-06-09 21:53:30|36725|36575|36753.6|36603.6|36777.5|36627.5|36725|36575|36
1623275620000|2021-06-09 21:53:40|36753|36603|36761.4|36611.4|36786.7|36636.7|36751.6|36601.6|29
1623275630000|2021-06-09 21:53:50|36762|36612|36766.1|36616.1|36769.2|36619.2|36751.5|36601.5|31
1623275640000|2021-06-09 21:54:00|36762.8|36612.8|36765.2|36615.2|36769|36619|36761.6|36611.6|23
1623275650000|2021-06-09 21:54:10|36765.5|36615.5|36745.2|36595.2|36769.1|36619.1|36745.2|36595.2|25
1623275660000|2021-06-09 21:54:20|36744.5|36594.5|36733.4|36583.4|36744.5|36594.5|36733.4|36583.4|19
1623275670000|2021-06-09 21:54:30|36729.8|36579.8|36756.3|36606.3|36757.7|36607.7|36725.8|36575.8|26
1623275680000|2021-06-09 21:54:40|36756.9|36606.9|36780.6|36630.6|36782.5|36632.5|36756.9|36606.9|27
1623275690000|2021-06-09 21:54:50|36780|36630|36795.6|36645.6|36802.4|36652.4|36779.9|36629.9|30
1623275700000|2021-06-09 21:55:00|36793.7|36643.7|36782.5|36632.5|36794.8|36644.8|36777.3|36627.3|33
1623275710000|2021-06-09 21:55:10|36777.9|36627.9|36769|36619|36779.3|36629.3|36769|36619|30
1623275720000|2021-06-09 21:55:20|36771.1|36621.1|36742.7|36592.7|36771.1|36621.1|36741.4|36591.4|33
1623275730000|2021-06-09 21:55:30|36742.2|36592.2|36766.2|36616.2|36766.2|36616.2|36739.4|36589.4|26
1623275740000|2021-06-09 21:55:40|36765.7|36615.7|36785|36635|36789|36639|36765.4|36615.4|30
1623275750000|2021-06-09 21:55:50|36785.1|36635.1|36780.7|36630.7|36785.1|36635.1|36777|36627|32
1623275760000|2021-06-09 21:56:00|36781.8|36631.8|36770.1|36620.1|36784.6|36634.6|36770.1|36620.1|30
1623275770000|2021-06-09 21:56:10|36769.5|36619.5|36766|36616|36774.5|36624.5|36763.5|36613.5|21
1623275780000|2021-06-09 21:56:20|36769.5|36619.5|36767.2|36617.2|36769.5|36619.5|36757.8|36607.8|29
1623275790000|2021-06-09 21:56:30|36767.1|36617.1|36755.1|36605.1|36767.3|36617.3|36755.1|36605.1|37
1623275800000|2021-06-09 21:56:40|36756.3|36606.3|36753.1|36603.1|36756.4|36606.4|36750.4|36600.4|31
1623275810000|2021-06-09 21:56:50|36755.2|36605.2|36762.1|36612.1|36765.6|36615.6|36755.2|36605.2|31
1623275820000|2021-06-09 21:57:00|36762.2|36612.2|36769|36619|36769|36619|36761.9|36611.9|27
1623275830000|2021-06-09 21:57:10|36767.6|36617.6|36768|36618|36769.2|36619.2|36763.4|36613.4|23
1623275840000|2021-06-09 21:57:20|36766.7|36616.7|36763.3|36613.3|36767|36617|36759.7|36609.7|27
1623275850000|2021-06-09 21:57:30|36763.5|36613.5|36763.8|36613.8|36763.8|36613.8|36758.1|36608.1|15
1623275860000|2021-06-09 21:57:40|36760.1|36610.1|36753.8|36603.8|36761.7|36611.7|36752.8|36602.8|24
1623275870000|2021-06-09 21:57:50|36756.3|36606.3|36753.8|36603.8|36756.3|36606.3|36742.6|36592.6|32
1623275880000|2021-06-09 21:58:00|36761.2|36611.2|36772.2|36622.2|36776.1|36626.1|36761.2|36611.2|36
1623275890000|2021-06-09 21:58:10|36773.3|36623.3|36776|36626|36777.3|36627.3|36768.7|36618.7|31
1623275900000|2021-06-09 21:58:20|36774.8|36624.8|36774.5|36624.5|36779.9|36629.9|36773.7|36623.7|26
1623275910000|2021-06-09 21:58:30|36774.8|36624.8|36770.4|36620.4|36774.8|36624.8|36761.3|36611.3|27
1623275920000|2021-06-09 21:58:40|36769.3|36619.3|36752.6|36602.6|36772.3|36622.3|36752.6|36602.6|26
1623275930000|2021-06-09 21:58:50|36750.6|36600.6|36737|36587|36750.6|36600.6|36731.8|36581.8|28
1623275940000|2021-06-09 21:59:00|36737.1|36587.1|36736.8|36586.8|36740|36590|36734|36584|30
1623275950000|2021-06-09 21:59:10|36736.9|36586.9|36720.7|36570.7|36739.1|36589.1|36716|36566|25
1623275960000|2021-06-09 21:59:20|36721.8|36571.8|36717.9|36567.9|36729|36579|36714.7|36564.7|30
1623275970000|2021-06-09 21:59:30|36717.8|36567.8|36713.4|36563.4|36719.3|36569.3|36712.9|36562.9|25
1623275980000|2021-06-09 21:59:40|36713.5|36563.5|36729.2|36579.2|36729.5|36579.5|36713.5|36563.5|23
1623275990000|2021-06-09 21:59:50|36729.3|36579.3|36724.1|36574.1|36740.4|36590.4|36724.1|36574.1|33
1623276000000|2021-06-09 22:00:00|36727.1|36577.1|36676.9|36526.9|36727.1|36577.1|36676.9|36526.9|37
1623276010000|2021-06-09 22:00:10|36679|36529|36677.2|36527.2|36682.6|36532.6|36675.7|36525.7|31
1623276020000|2021-06-09 22:00:20|36674.6|36524.6|36673.2|36523.2|36680.3|36530.3|36673.2|36523.2|31
1623276030000|2021-06-09 22:00:30|36674.4|36524.4|36679.7|36529.7|36683.8|36533.8|36674.4|36524.4|29
1623276040000|2021-06-09 22:00:40|36680.2|36530.2|36681.2|36531.2|36682.1|36532.1|36678.8|36528.8|23
1623276050000|2021-06-09 22:00:50|36678.4|36528.4|36680.5|36530.5|36683.6|36533.6|36675.7|36525.7|28
1623276060000|2021-06-09 22:01:00|36680.6|36530.6|36707.3|36557.3|36707.3|36557.3|36676.9|36526.9|32
1623276070000|2021-06-09 22:01:10|36707.6|36557.6|36708.4|36558.4|36709.6|36559.6|36701.5|36551.5|32
1623276080000|2021-06-09 22:01:20|36708.5|36558.5|36752.6|36602.6|36759.9|36609.9|36707|36557|31
1623276090000|2021-06-09 22:01:30|36752.7|36602.7|36743.9|36593.9|36767|36617|36739.4|36589.4|36
1623276100000|2021-06-09 22:01:40|36743.8|36593.8|36725.5|36575.5|36744.9|36594.9|36723.1|36573.1|34
1623276110000|2021-06-09 22:01:50|36728.5|36578.5|36746|36596|36746|36596|36714.6|36564.6|34
1623276120000|2021-06-09 22:02:00|36744.8|36594.8|36743.4|36593.4|36746.8|36596.8|36742.4|36592.4|29
1623276130000|2021-06-09 22:02:10|36743.3|36593.3|36713.9|36563.9|36743.9|36593.9|36712.6|36562.6|30
1623276140000|2021-06-09 22:02:20|36712.2|36562.2|36704.6|36554.6|36716.2|36566.2|36703.6|36553.6|34
1623276150000|2021-06-09 22:02:30|36704.8|36554.8|36720.3|36570.3|36729.9|36579.9|36702.4|36552.4|31
1623276160000|2021-06-09 22:02:40|36719|36569|36704.7|36554.7|36720.2|36570.2|36704.7|36554.7|30
1623276170000|2021-06-09 22:02:50|36705.3|36555.3|36723.6|36573.6|36724.6|36574.6|36705.3|36555.3|26
1623276180000|2021-06-09 22:03:00|36724.1|36574.1|36721.2|36571.2|36724.7|36574.7|36721.2|36571.2|30
1623276190000|2021-06-09 22:03:10|36720.8|36570.8|36712.8|36562.8|36722.3|36572.3|36711|36561|30
1623276200000|2021-06-09 22:03:20|36712.7|36562.7|36712.4|36562.4|36713.9|36563.9|36709.1|36559.1|27
1623276210000|2021-06-09 22:03:30|36713.6|36563.6|36723.1|36573.1|36730.8|36580.8|36709.3|36559.3|32
1623276220000|2021-06-09 22:03:40|36723.9|36573.9|36722|36572|36724.2|36574.2|36720.9|36570.9|27
1623276230000|2021-06-09 22:03:50|36722.1|36572.1|36720.7|36570.7|36725|36575|36718.8|36568.8|18
1623276240000|2021-06-09 22:04:00|36719.6|36569.6|36737.3|36587.3|36740.5|36590.5|36718.6|36568.6|28
1623276250000|2021-06-09 22:04:10|36741|36591|36733.1|36583.1|36741|36591|36730.1|36580.1|23
1623276260000|2021-06-09 22:04:20|36732.2|36582.2|36730.7|36580.7|36732.4|36582.4|36726.8|36576.8|25
1623276270000|2021-06-09 22:04:30|36730.9|36580.9|36716.4|36566.4|36730.9|36580.9|36716.4|36566.4|30
1623276280000|2021-06-09 22:04:40|36717.2|36567.2|36711.5|36561.5|36717.8|36567.8|36709.4|36559.4|15
1623276290000|2021-06-09 22:04:50|36711.7|36561.7|36719.3|36569.3|36721.1|36571.1|36711.7|36561.7|24
1623276300000|2021-06-09 22:05:00|36718.4|36568.4|36718|36568|36729.8|36579.8|36718|36568|28
1623276310000|2021-06-09 22:05:10|36718.1|36568.1|36712.9|36562.9|36719.7|36569.7|36712.9|36562.9|15
1623276320000|2021-06-09 22:05:20|36712.8|36562.8|36711.5|36561.5|36716.3|36566.3|36709|36559|22
1623276330000|2021-06-09 22:05:30|36720.2|36570.2|36713.9|36563.9|36722.6|36572.6|36713.9|36563.9|3
1623276340000|2021-06-09 22:05:40|36714.1|36564.1|36717.1|36567.1|36717.1|36567.1|36714.1|36564.1|7
1623276350000|2021-06-09 22:05:50|36717.2|36567.2|36722.3|36572.3|36723.9|36573.9|36717.2|36567.2|13
1623276360000|2021-06-09 22:06:00|36722.2|36572.2|36721.6|36571.6|36724.1|36574.1|36720.4|36570.4|16
1623276370000|2021-06-09 22:06:10|36722|36572|36738.9|36588.9|36738.9|36588.9|36722|36572|10
1623276380000|2021-06-09 22:06:20|36739.2|36589.2|36739.1|36589.1|36744.5|36594.5|36736|36586|19
1623276390000|2021-06-09 22:06:30|36738.9|36588.9|36729.4|36579.4|36738.9|36588.9|36724|36574|24
1623276400000|2021-06-09 22:06:40|36725.9|36575.9|36737.2|36587.2|36737.2|36587.2|36725.9|36575.9|26
1623276410000|2021-06-09 22:06:50|36737.1|36587.1|36737.3|36587.3|36737.3|36587.3|36733.1|36583.1|20
1623276420000|2021-06-09 22:07:00|36737.2|36587.2|36750|36600|36752.4|36602.4|36737.2|36587.2|23
1623276430000|2021-06-09 22:07:10|36747.3|36597.3|36735.5|36585.5|36748.4|36598.4|36732.2|36582.2|25
1623276440000|2021-06-09 22:07:20|36735.6|36585.6|36724.2|36574.2|36738|36588|36724.2|36574.2|28
1623276450000|2021-06-09 22:07:30|36721.9|36571.9|36724.2|36574.2|36724.8|36574.8|36721.5|36571.5|20
1623276460000|2021-06-09 22:07:40|36724.3|36574.3|36730.5|36580.5|36738.4|36588.4|36722|36572|27
1623276470000|2021-06-09 22:07:50|36729.8|36579.8|36728.8|36578.8|36729.8|36579.8|36723.2|36573.2|25
1623276480000|2021-06-09 22:08:00|36726.5|36576.5|36719.6|36569.6|36727.3|36577.3|36713.5|36563.5|25
1623276490000|2021-06-09 22:08:10|36717.3|36567.3|36706.4|36556.4|36719.1|36569.1|36705.3|36555.3|30
1623276500000|2021-06-09 22:08:20|36705.7|36555.7|36682.1|36532.1|36705.7|36555.7|36680.7|36530.7|27
1623276510000|2021-06-09 22:08:30|36680.3|36530.3|36664.3|36514.3|36681.3|36531.3|36664|36514|30
1623276520000|2021-06-09 22:08:40|36663.7|36513.7|36680.5|36530.5|36689.7|36539.7|36663.7|36513.7|33
1623276530000|2021-06-09 22:08:50|36680.4|36530.4|36690.6|36540.6|36690.6|36540.6|36679.5|36529.5|25
1623276540000|2021-06-09 22:09:00|36690.8|36540.8|36691.8|36541.8|36691.8|36541.8|36683|36533|26
1623276550000|2021-06-09 22:09:10|36694|36544|36673.8|36523.8|36695.9|36545.9|36673.8|36523.8|20
1623276560000|2021-06-09 22:09:20|36680.3|36530.3|36663.4|36513.4|36680.8|36530.8|36652.7|36502.7|36
1623276570000|2021-06-09 22:09:30|36663.5|36513.5|36663.4|36513.4|36665.4|36515.4|36663.1|36513.1|25
1623276580000|2021-06-09 22:09:40|36663.1|36513.1|36636.1|36486.1|36664.8|36514.8|36636.1|36486.1|30
1623276590000|2021-06-09 22:09:50|36636.4|36486.4|36624.2|36474.2|36636.5|36486.5|36620.9|36470.9|29
1623276600000|2021-06-09 22:10:00|36627.1|36477.1|36651.3|36501.3|36655.2|36505.2|36626.6|36476.6|36
1623276610000|2021-06-09 22:10:10|36651.6|36501.6|36646.5|36496.5|36653.6|36503.6|36645.2|36495.2|29
1623276620000|2021-06-09 22:10:20|36646.4|36496.4|36670.2|36520.2|36670.2|36520.2|36645.2|36495.2|27
1623276630000|2021-06-09 22:10:30|36670.8|36520.8|36649.8|36499.8|36670.8|36520.8|36647.4|36497.4|35
1623276640000|2021-06-09 22:10:40|36649.6|36499.6|36663.2|36513.2|36663.5|36513.5|36649.3|36499.3|34
1623276650000|2021-06-09 22:10:50|36663.3|36513.3|36656.1|36506.1|36664|36514|36653.1|36503.1|31
1623276660000|2021-06-09 22:11:00|36655.8|36505.8|36667.9|36517.9|36669.2|36519.2|36648.6|36498.6|30
1623276670000|2021-06-09 22:11:10|36664.9|36514.9|36665.2|36515.2|36672|36522|36664.9|36514.9|22
1623276680000|2021-06-09 22:11:20|36665.9|36515.9|36680.7|36530.7|36683.2|36533.2|36665.9|36515.9|27
1623276690000|2021-06-09 22:11:30|36681.6|36531.6|36688.8|36538.8|36694.6|36544.6|36679.1|36529.1|17
1623276700000|2021-06-09 22:11:40|36688.1|36538.1|36679.3|36529.3|36690.2|36540.2|36679.3|36529.3|20
1623276710000|2021-06-09 22:11:50|36679.6|36529.6|36678.7|36528.7|36682.1|36532.1|36677.3|36527.3|19
1623276720000|2021-06-09 22:12:00|36679.1|36529.1|36680.4|36530.4|36683.9|36533.9|36677.4|36527.4|18
1623276730000|2021-06-09 22:12:10|36681.1|36531.1|36655|36505|36681.1|36531.1|36655|36505|27
1623276740000|2021-06-09 22:12:20|36654.8|36504.8|36652.2|36502.2|36654.8|36504.8|36645.7|36495.7|31
1623276750000|2021-06-09 22:12:30|36647.2|36497.2|36663.3|36513.3|36669.2|36519.2|36643.7|36493.7|37
1623276760000|2021-06-09 22:12:40|36665.5|36515.5|36678.2|36528.2|36681.3|36531.3|36665.5|36515.5|30
1623276770000|2021-06-09 22:12:50|36675.6|36525.6|36678.8|36528.8|36680.7|36530.7|36672.9|36522.9|34
1623276780000|2021-06-09 22:13:00|36678.9|36528.9|36696.8|36546.8|36696.8|36546.8|36674.4|36524.4|33
1623276790000|2021-06-09 22:13:10|36697.6|36547.6|36719.9|36569.9|36725|36575|36696.9|36546.9|27
1623276800000|2021-06-09 22:13:20|36718.6|36568.6|36710.3|36560.3|36732.3|36582.3|36710.1|36560.1|38
1623276810000|2021-06-09 22:13:30|36709.8|36559.8|36715.3|36565.3|36717.8|36567.8|36709.7|36559.7|29
1623276820000|2021-06-09 22:13:40|36715.9|36565.9|36710.6|36560.6|36717.3|36567.3|36706.8|36556.8|26
1623276830000|2021-06-09 22:13:50|36708.2|36558.2|36721.2|36571.2|36721.9|36571.9|36707.4|36557.4|34
1623276840000|2021-06-09 22:14:00|36721.1|36571.1|36724.2|36574.2|36725.7|36575.7|36714.8|36564.8|27
1623276850000|2021-06-09 22:14:10|36725.7|36575.7|36735.4|36585.4|36735.4|36585.4|36717.6|36567.6|28
1623276860000|2021-06-09 22:14:20|36734|36584|36736.1|36586.1|36737.3|36587.3|36734|36584|18
1623276870000|2021-06-09 22:14:30|36736.2|36586.2|36748.9|36598.9|36750.1|36600.1|36736.2|36586.2|20
1623276880000|2021-06-09 22:14:40|36749|36599|36741.5|36591.5|36751.5|36601.5|36740.5|36590.5|27
1623276890000|2021-06-09 22:14:50|36741.9|36591.9|36744.7|36594.7|36744.7|36594.7|36740.2|36590.2|29
1623276900000|2021-06-09 22:15:00|36743.5|36593.5|36745.8|36595.8|36748.8|36598.8|36743.1|36593.1|26
1623276910000|2021-06-09 22:15:10|36748.9|36598.9|36759.6|36609.6|36764.8|36614.8|36748.9|36598.9|31
1623276920000|2021-06-09 22:15:20|36768.4|36618.4|36762.9|36612.9|36780.9|36630.9|36759.6|36609.6|30
1623276930000|2021-06-09 22:15:30|36775.1|36625.1|36795.2|36645.2|36821.6|36671.6|36762.9|36612.9|34
1623276940000|2021-06-09 22:15:40|36795.9|36645.9|36800.7|36650.7|36801.4|36651.4|36782.9|36632.9|34
1623276950000|2021-06-09 22:15:50|36803.9|36653.9|36837.2|36687.2|36837.2|36687.2|36803.9|36653.9|31
1623276960000|2021-06-09 22:16:00|36836.2|36686.2|36840.9|36690.9|36840.9|36690.9|36836.2|36686.2|19
1623276970000|2021-06-09 22:16:10|36841.7|36691.7|36866.9|36716.9|36866.9|36716.9|36841.7|36691.7|33
1623276980000|2021-06-09 22:16:20|36863|36713|36851.1|36701.1|36881.2|36731.2|36843.9|36693.9|34
1623276990000|2021-06-09 22:16:30|36850|36700|36848.9|36698.9|36851.8|36701.8|36848.7|36698.7|17
1623277000000|2021-06-09 22:16:40|36848.7|36698.7|36842.6|36692.6|36848.7|36698.7|36840.7|36690.7|24
1623277010000|2021-06-09 22:16:50|36844.9|36694.9|36850.9|36700.9|36851.6|36701.6|36841.4|36691.4|23
1623277020000|2021-06-09 22:17:00|36850.3|36700.3|36814.2|36664.2|36850.3|36700.3|36808|36658|28
1623277030000|2021-06-09 22:17:10|36814.7|36664.7|36837.9|36687.9|36837.9|36687.9|36814.6|36664.6|28
1623277040000|2021-06-09 22:17:20|36838|36688|36840.7|36690.7|36840.7|36690.7|36834.4|36684.4|26
1623277050000|2021-06-09 22:17:30|36838.8|36688.8|36845.9|36695.9|36846.1|36696.1|36837.8|36687.8|30
1623277060000|2021-06-09 22:17:40|36845.7|36695.7|36866.9|36716.9|36867.7|36717.7|36844.7|36694.7|32
1623277070000|2021-06-09 22:17:50|36868.9|36718.9|36921.8|36771.8|36922.1|36772.1|36866.8|36716.8|37
1623277080000|2021-06-09 22:18:00|36933.4|36783.4|36918.2|36768.2|36945.8|36795.8|36911.4|36761.4|40
1623277090000|2021-06-09 22:18:10|36918.3|36768.3|36919.9|36769.9|36923.4|36773.4|36903.1|36753.1|30
1623277100000|2021-06-09 22:18:20|36920.4|36770.4|36919.8|36769.8|36928.3|36778.3|36918.7|36768.7|31
1623277110000|2021-06-09 22:18:30|36920.6|36770.6|36922.7|36772.7|36929.4|36779.4|36918.5|36768.5|32
1623277120000|2021-06-09 22:18:40|36922.3|36772.3|36924.8|36774.8|36935.5|36785.5|36921.6|36771.6|29
1623277130000|2021-06-09 22:18:50|36928|36778|36933.6|36783.6|36939|36789|36927.1|36777.1|27
1623277140000|2021-06-09 22:19:00|36934.9|36784.9|36949.9|36799.9|36949.9|36799.9|36934.9|36784.9|18
1623277150000|2021-06-09 22:19:10|36950.6|36800.6|36960.4|36810.4|36960.7|36810.7|36947.7|36797.7|35
1623277160000|2021-06-09 22:19:20|36960|36810|36995.5|36845.5|37003.1|36853.1|36957.2|36807.2|37
1623277170000|2021-06-09 22:19:30|36995.3|36845.3|36978.1|36828.1|36997.7|36847.7|36978.1|36828.1|37
1623277180000|2021-06-09 22:19:40|36977.3|36827.3|36989.5|36839.5|36989.5|36839.5|36974.8|36824.8|27
1623277190000|2021-06-09 22:19:50|36989.8|36839.8|36973.6|36823.6|36991.8|36841.8|36973.6|36823.6|32
1623277200000|2021-06-09 22:20:00|36977.9|36827.9|36975.6|36825.6|36981.5|36831.5|36972.6|36822.6|23
1623277210000|2021-06-09 22:20:10|36974.5|36824.5|36944.5|36794.5|36975.1|36825.1|36944.5|36794.5|29
1623277220000|2021-06-09 22:20:20|36945.6|36795.6|36950.1|36800.1|36955.4|36805.4|36942.9|36792.9|30
1623277230000|2021-06-09 22:20:30|36952.8|36802.8|36968.6|36818.6|36968.6|36818.6|36949.5|36799.5|26
1623277240000|2021-06-09 22:20:40|36969.1|36819.1|36973.6|36823.6|36982.6|36832.6|36967.3|36817.3|29
1623277250000|2021-06-09 22:20:50|36972.3|36822.3|36958.4|36808.4|36973.4|36823.4|36958.4|36808.4|30
1623277260000|2021-06-09 22:21:00|36958|36808|36956.9|36806.9|36959.4|36809.4|36951.1|36801.1|29
1623277270000|2021-06-09 22:21:10|36954|36804|36935.5|36785.5|36954|36804|36935.5|36785.5|31
1623277280000|2021-06-09 22:21:20|36934.4|36784.4|36922.5|36772.5|36934.4|36784.4|36922.5|36772.5|23
1623277290000|2021-06-09 22:21:30|36922.2|36772.2|36906|36756|36922.2|36772.2|36904.4|36754.4|31
1623277300000|2021-06-09 22:21:40|36905.6|36755.6|36911.2|36761.2|36911.5|36761.5|36898.4|36748.4|36
1623277310000|2021-06-09 22:21:50|36911.6|36761.6|36940.1|36790.1|36940.3|36790.3|36911.6|36761.6|35
1623277320000|2021-06-09 22:22:00|36940.4|36790.4|36925.9|36775.9|36942.3|36792.3|36922.3|36772.3|31
1623277330000|2021-06-09 22:22:10|36925.7|36775.7|36903.6|36753.6|36925.7|36775.7|36900.9|36750.9|28
1623277340000|2021-06-09 22:22:20|36904.3|36754.3|36905.4|36755.4|36905.8|36755.8|36901.8|36751.8|32
1623277350000|2021-06-09 22:22:30|36905.3|36755.3|36890.8|36740.8|36905.3|36755.3|36882.3|36732.3|32
1623277360000|2021-06-09 22:22:40|36890.6|36740.6|36887.2|36737.2|36891.9|36741.9|36878.1|36728.1|35
1623277370000|2021-06-09 22:22:50|36889.6|36739.6|36914|36764|36917.8|36767.8|36888.5|36738.5|29
1623277380000|2021-06-09 22:23:00|36913.4|36763.4|36916.4|36766.4|36918.8|36768.8|36913.1|36763.1|24
1623277390000|2021-06-09 22:23:10|36917.3|36767.3|36918.3|36768.3|36918.8|36768.8|36916.4|36766.4|19
1623277410000|2021-06-09 22:23:30|36919.7|36769.7|36947.5|36797.5|36947.9|36797.9|36919.3|36769.3|28
1623277420000|2021-06-09 22:23:40|36945.8|36795.8|36945.3|36795.3|36946.8|36796.8|36926.6|36776.6|32
1623277430000|2021-06-09 22:23:50|36945.2|36795.2|36933.4|36783.4|36945.2|36795.2|36925.3|36775.3|27
1623277440000|2021-06-09 22:24:00|36934.2|36784.2|36944.7|36794.7|36944.7|36794.7|36929.3|36779.3|31
1623277450000|2021-06-09 22:24:10|36944.8|36794.8|36979.1|36829.1|36982.3|36832.3|36944.2|36794.2|31
1623277460000|2021-06-09 22:24:20|36987.7|36837.7|36991.7|36841.7|36992.4|36842.4|36984.1|36834.1|30
1623277470000|2021-06-09 22:24:30|36991.5|36841.5|36991.5|36841.5|36995.1|36845.1|36988.6|36838.6|23
1623277480000|2021-06-09 22:24:40|36991|36841|36986.2|36836.2|36991.7|36841.7|36984.9|36834.9|27
1623277490000|2021-06-09 22:24:50|36984.3|36834.3|36996.2|36846.2|37000.1|36850.1|36984.3|36834.3|28
1623277500000|2021-06-09 22:25:00|36996.5|36846.5|36993.2|36843.2|37003.9|36853.9|36992.8|36842.8|32
1623277510000|2021-06-09 22:25:10|36994.7|36844.7|37008.1|36858.1|37008.1|36858.1|36990.3|36840.3|33
1623277520000|2021-06-09 22:25:20|37007.2|36857.2|37025.6|36875.6|37028.6|36878.6|37005.2|36855.2|33
1623277530000|2021-06-09 22:25:30|37026.3|36876.3|37027.5|36877.5|37028.2|36878.2|37022.2|36872.2|24
1623277540000|2021-06-09 22:25:40|37028.5|36878.5|37064.7|36914.7|37066.1|36916.1|37028.5|36878.5|33
1623277550000|2021-06-09 22:25:50|37069|36919|37169.4|37019.4|37169.4|37019.4|37065.1|36915.1|39
1623277560000|2021-06-09 22:26:00|37165.1|37015.1|37174.9|37024.9|37220.5|37070.5|37165.1|37015.1|38
1623277570000|2021-06-09 22:26:10|37211.7|37061.7|37294.3|37144.3|37324.4|37174.4|37211.7|37061.7|37
1623277580000|2021-06-09 22:26:20|37272.2|37122.2|37217.8|37067.8|37297.6|37147.6|37208.4|37058.4|40
1623277590000|2021-06-09 22:26:30|37213.5|37063.5|37199.3|37049.3|37218.1|37068.1|37189.7|37039.7|39
1623277600000|2021-06-09 22:26:40|37200.3|37050.3|37191.1|37041.1|37203|37053|37183.2|37033.2|38
1623277610000|2021-06-09 22:26:50|37189.7|37039.7|37211.3|37061.3|37212.1|37062.1|37186.5|37036.5|32
1623277620000|2021-06-09 22:27:00|37230.3|37080.3|37253.7|37103.7|37253.7|37103.7|37225.8|37075.8|39
1623277630000|2021-06-09 22:27:10|37253.6|37103.6|37291.6|37141.6|37301.4|37151.4|37253.6|37103.6|39
1623277640000|2021-06-09 22:27:20|37288.5|37138.5|37287.7|37137.7|37292.1|37142.1|37270|37120|40
1623277650000|2021-06-09 22:27:30|37280.2|37130.2|37272.2|37122.2|37287|37137|37272.2|37122.2|36
1623277660000|2021-06-09 22:27:40|37271.5|37121.5|37284.2|37134.2|37285.6|37135.6|37271.4|37121.4|35
1623277670000|2021-06-09 22:27:50|37284.3|37134.3|37281.1|37131.1|37294.9|37144.9|37275.9|37125.9|37
1623277680000|2021-06-09 22:28:00|37279.9|37129.9|37283.5|37133.5|37286.7|37136.7|37276.7|37126.7|32
1623277690000|2021-06-09 22:28:10|37285.4|37135.4|37297.3|37147.3|37297.3|37147.3|37285.4|37135.4|28
1623277700000|2021-06-09 22:28:20|37298.7|37148.7|37285|37135|37302.6|37152.6|37285|37135|34
1623277710000|2021-06-09 22:28:30|37284|37134|37273|37123|37286.9|37136.9|37269.3|37119.3|38
1623277720000|2021-06-09 22:28:40|37276.1|37126.1|37232.6|37082.6|37276.1|37126.1|37232.5|37082.5|35
1623277730000|2021-06-09 22:28:50|37233.4|37083.4|37254.6|37104.6|37256|37106|37231.8|37081.8|38
1623277740000|2021-06-09 22:29:00|37249.4|37099.4|37226.8|37076.8|37249.4|37099.4|37226|37076|34
1623277750000|2021-06-09 22:29:10|37226.7|37076.7|37201.5|37051.5|37227.2|37077.2|37201.5|37051.5|35
1623277760000|2021-06-09 22:29:20|37201.8|37051.8|37206|37056|37207.3|37057.3|37192.9|37042.9|31
1623277770000|2021-06-09 22:29:30|37205.1|37055.1|37220.1|37070.1|37222.8|37072.8|37204.1|37054.1|27
1623277780000|2021-06-09 22:29:40|37222.7|37072.7|37278.3|37128.3|37279.8|37129.8|37222.7|37072.7|33
1623277790000|2021-06-09 22:29:50|37278.5|37128.5|37242.4|37092.4|37278.6|37128.6|37242|37092|33
1623277800000|2021-06-09 22:30:00|37242.3|37092.3|37262.9|37112.9|37282.6|37132.6|37241.3|37091.3|32
1623277810000|2021-06-09 22:30:10|37268.7|37118.7|37268.1|37118.1|37283.8|37133.8|37264.7|37114.7|36
1623277820000|2021-06-09 22:30:20|37269.4|37119.4|37262.2|37112.2|37276.4|37126.4|37260.6|37110.6|28
1623277830000|2021-06-09 22:30:30|37273|37123|37279.1|37129.1|37285.1|37135.1|37261.2|37111.2|34
1623277840000|2021-06-09 22:30:40|37278.7|37128.7|37248.8|37098.8|37282.1|37132.1|37242.1|37092.1|37
1623277850000|2021-06-09 22:30:50|37249.3|37099.3|37212.6|37062.6|37250.3|37100.3|37212.6|37062.6|37
1623277860000|2021-06-09 22:31:00|37209.4|37059.4|37189.3|37039.3|37212|37062|37185.6|37035.6|38
1623277870000|2021-06-09 22:31:10|37189.4|37039.4|37162.9|37012.9|37189.5|37039.5|37162.9|37012.9|34
1623277880000|2021-06-09 22:31:20|37162.6|37012.6|37164.9|37014.9|37167.2|37017.2|37162.5|37012.5|34
1623277890000|2021-06-09 22:31:30|37164.2|37014.2|37179.8|37029.8|37187.4|37037.4|37162.2|37012.2|30
1623277900000|2021-06-09 22:31:40|37180.6|37030.6|37181.8|37031.8|37190.1|37040.1|37175.2|37025.2|30
1623277910000|2021-06-09 22:31:50|37182|37032|37176.4|37026.4|37182|37032|37173.5|37023.5|30
1623277920000|2021-06-09 22:32:00|37175.9|37025.9|37153.9|37003.9|37181.6|37031.6|37153.9|37003.9|36
1623277930000|2021-06-09 22:32:10|37153.5|37003.5|37141.7|36991.7|37153.5|37003.5|37139.2|36989.2|26
1623277940000|2021-06-09 22:32:20|37142.2|36992.2|37112.2|36962.2|37142.7|36992.7|37111.7|36961.7|34
1623277950000|2021-06-09 22:32:30|37110.1|36960.1|37116.9|36966.9|37116.9|36966.9|37102.3|36952.3|29
1623277960000|2021-06-09 22:32:40|37119.2|36969.2|37128.4|36978.4|37133.3|36983.3|37119.2|36969.2|28
1623277970000|2021-06-09 22:32:50|37129.8|36979.8|37131.2|36981.2|37131.5|36981.5|37127.6|36977.6|15
1623277980000|2021-06-09 22:33:00|37131.1|36981.1|37125|36975|37133.7|36983.7|37124.9|36974.9|24
1623277990000|2021-06-09 22:33:10|37121.5|36971.5|37110.1|36960.1|37121.7|36971.7|37108.1|36958.1|32
1623278000000|2021-06-09 22:33:20|37110.2|36960.2|37094.6|36944.6|37110.2|36960.2|37094.6|36944.6|36
1623278010000|2021-06-09 22:33:30|37094.1|36944.1|37100.2|36950.2|37100.2|36950.2|37064.9|36914.9|37
1623278020000|2021-06-09 22:33:40|37099.7|36949.7|37100.2|36950.2|37103.7|36953.7|37092.2|36942.2|38
1623278030000|2021-06-09 22:33:50|37100.5|36950.5|37076.8|36926.8|37100.5|36950.5|37076.8|36926.8|36
1623278040000|2021-06-09 22:34:00|37076.6|36926.6|37064.1|36914.1|37076.6|36926.6|37064.1|36914.1|37
1623278050000|2021-06-09 22:34:10|37063.8|36913.8|37060.1|36910.1|37064.2|36914.2|37058.7|36908.7|32
1623278060000|2021-06-09 22:34:20|37060|36910|37036.1|36886.1|37060|36910|37024.8|36874.8|35
1623278070000|2021-06-09 22:34:30|37032.1|36882.1|37076.6|36926.6|37076.7|36926.7|37032.1|36882.1|35
1623278080000|2021-06-09 22:34:40|37077.3|36927.3|37072.5|36922.5|37083.5|36933.5|37072.5|36922.5|32
1623278090000|2021-06-09 22:34:50|37068.5|36918.5|37083.6|36933.6|37084|36934|37067.2|36917.2|30
1623278100000|2021-06-09 22:35:00|37082.3|36932.3|37101.6|36951.6|37115.2|36965.2|37082.3|36932.3|33
1623278110000|2021-06-09 22:35:10|37102|36952|37073|36923|37102.4|36952.4|37073|36923|30
1623278120000|2021-06-09 22:35:20|37073.2|36923.2|37076.7|36926.7|37084.8|36934.8|37069.6|36919.6|24
1623278130000|2021-06-09 22:35:30|37078.6|36928.6|37081.1|36931.1|37089.8|36939.8|37078.6|36928.6|33
1623278140000|2021-06-09 22:35:40|37080.9|36930.9|37092.4|36942.4|37092.4|36942.4|37080.8|36930.8|29
1623278150000|2021-06-09 22:35:50|37093.7|36943.7|37123.4|36973.4|37123.4|36973.4|37092.9|36942.9|31
1623278160000|2021-06-09 22:36:00|37123.5|36973.5|37148.4|36998.4|37150.3|37000.3|37120.6|36970.6|34
1623278170000|2021-06-09 22:36:10|37153.7|37003.7|37170.7|37020.7|37207.4|37057.4|37153.7|37003.7|38
1623278180000|2021-06-09 22:36:20|37168.1|37018.1|37158.7|37008.7|37175.9|37025.9|37154.9|37004.9|37
1623278190000|2021-06-09 22:36:30|37157|37007|37181.9|37031.9|37182.5|37032.5|37155.4|37005.4|37
1623278200000|2021-06-09 22:36:40|37181.7|37031.7|37203.3|37053.3|37203.3|37053.3|37178.1|37028.1|34
1623278210000|2021-06-09 22:36:50|37206.1|37056.1|37171.4|37021.4|37206.1|37056.1|37169.9|37019.9|38
1623278220000|2021-06-09 22:37:00|37172.3|37022.3|37153.7|37003.7|37174.4|37024.4|37153.7|37003.7|35
1623278230000|2021-06-09 22:37:10|37154.4|37004.4|37138.2|36988.2|37155.1|37005.1|37133.8|36983.8|36
1623278240000|2021-06-09 22:37:20|37135.8|36985.8|37190|37040|37190|37040|37135.8|36985.8|37
1623278250000|2021-06-09 22:37:30|37199.6|37049.6|37182|37032|37200.2|37050.2|37178.6|37028.6|34
1623278260000|2021-06-09 22:37:40|37183.3|37033.3|37195.9|37045.9|37198.3|37048.3|37173.5|37023.5|25
1623278270000|2021-06-09 22:37:50|37205.5|37055.5|37222.2|37072.2|37222.2|37072.2|37204.8|37054.8|28
1623278280000|2021-06-09 22:38:00|37220.5|37070.5|37190.9|37040.9|37220.5|37070.5|37184.6|37034.6|38
1623278290000|2021-06-09 22:38:10|37190.2|37040.2|37192.8|37042.8|37194.3|37044.3|37188.2|37038.2|21
1623278300000|2021-06-09 22:38:20|37192.3|37042.3|37204.5|37054.5|37207|37057|37192.3|37042.3|23
1623278310000|2021-06-09 22:38:30|37206|37056|37189.4|37039.4|37206|37056|37189.2|37039.2|29
1623278320000|2021-06-09 22:38:40|37189.1|37039.1|37188.3|37038.3|37190.1|37040.1|37186.2|37036.2|17
1623278330000|2021-06-09 22:38:50|37191.5|37041.5|37192.3|37042.3|37208.1|37058.1|37191.5|37041.5|33
1623278340000|2021-06-09 22:39:00|37193.3|37043.3|37188|37038|37194|37044|37180.2|37030.2|32
1623278350000|2021-06-09 22:39:10|37186.1|37036.1|37203.2|37053.2|37203.2|37053.2|37185|37035|30
1623278360000|2021-06-09 22:39:20|37207.9|37057.9|37200.6|37050.6|37214.1|37064.1|37199.6|37049.6|34
1623278370000|2021-06-09 22:39:30|37200|37050|37205.1|37055.1|37205.1|37055.1|37192.7|37042.7|31
1623278380000|2021-06-09 22:39:40|37205.4|37055.4|37223.7|37073.7|37223.7|37073.7|37205.4|37055.4|33
1623278390000|2021-06-09 22:39:50|37223.6|37073.6|37217.4|37067.4|37229.6|37079.6|37217.4|37067.4|34
1623278400000|2021-06-09 22:40:00|37210.8|37060.8|37220.5|37070.5|37220.5|37070.5|37207.4|37057.4|27
1623278410000|2021-06-09 22:40:10|37219.5|37069.5|37240.6|37090.6|37240.9|37090.9|37214.1|37064.1|28
1623278420000|2021-06-09 22:40:20|37243.9|37093.9|37201.6|37051.6|37243.9|37093.9|37200.4|37050.4|31
1623278430000|2021-06-09 22:40:30|37202.4|37052.4|37193.5|37043.5|37203.7|37053.7|37187.4|37037.4|36
1623278440000|2021-06-09 22:40:40|37188.7|37038.7|37178.8|37028.8|37189.4|37039.4|37175.7|37025.7|35
1623278450000|2021-06-09 22:40:50|37174|37024|37180|37030|37181.6|37031.6|37155.3|37005.3|39
1623278460000|2021-06-09 22:41:00|37183.6|37033.6|37200.4|37050.4|37210.2|37060.2|37183.6|37033.6|31
1623278470000|2021-06-09 22:41:10|37202.6|37052.6|37202.5|37052.5|37204.9|37054.9|37199.4|37049.4|25
1623278480000|2021-06-09 22:41:20|37202.8|37052.8|37203.9|37053.9|37205.3|37055.3|37202.8|37052.8|29
1623278490000|2021-06-09 22:41:30|37204.2|37054.2|37202.2|37052.2|37204.8|37054.8|37202.2|37052.2|27
1623278500000|2021-06-09 22:41:40|37202.5|37052.5|37203.4|37053.4|37204.2|37054.2|37201.7|37051.7|29
1623278510000|2021-06-09 22:41:50|37204.1|37054.1|37205.8|37055.8|37206.2|37056.2|37203.6|37053.6|22
1623278520000|2021-06-09 22:42:00|37206|37056|37205.2|37055.2|37218.5|37068.5|37203.2|37053.2|30
1623278530000|2021-06-09 22:42:10|37204.9|37054.9|37189.5|37039.5|37204.9|37054.9|37183.7|37033.7|31
1623278540000|2021-06-09 22:42:20|37186.1|37036.1|37180.6|37030.6|37193.3|37043.3|37180.4|37030.4|29
1623278550000|2021-06-09 22:42:30|37182.7|37032.7|37157.7|37007.7|37182.7|37032.7|37157.7|37007.7|34
1623278560000|2021-06-09 22:42:40|37157.2|37007.2|37145.2|36995.2|37160.9|37010.9|37142.6|36992.6|32
1623278570000|2021-06-09 22:42:50|37149.5|36999.5|37155.8|37005.8|37157.4|37007.4|37149.5|36999.5|40
1623278580000|2021-06-09 22:43:00|37156.1|37006.1|37151.9|37001.9|37156.3|37006.3|37151.6|37001.6|27
1623278590000|2021-06-09 22:43:10|37151.3|37001.3|37154.5|37004.5|37154.5|37004.5|37150.2|37000.2|27
1623278600000|2021-06-09 22:43:20|37160.5|37010.5|37190.4|37040.4|37190.4|37040.4|37160.5|37010.5|36
1623278610000|2021-06-09 22:43:30|37189.2|37039.2|37182.3|37032.3|37191.8|37041.8|37182.3|37032.3|33
1623278620000|2021-06-09 22:43:40|37181.7|37031.7|37186.2|37036.2|37186.2|37036.2|37180.8|37030.8|30
1623278630000|2021-06-09 22:43:50|37185.9|37035.9|37185.9|37035.9|37190.4|37040.4|37184.4|37034.4|28
1623278640000|2021-06-09 22:44:00|37185.8|37035.8|37185.3|37035.3|37185.9|37035.9|37185.2|37035.2|4
1623278650000|2021-06-09 22:44:10|37188.1|37038.1|37188.8|37038.8|37188.8|37038.8|37188.1|37038.1|7
1623278660000|2021-06-09 22:44:20|37189.1|37039.1|37200.6|37050.6|37203|37053|37188.9|37038.9|33
1623278670000|2021-06-09 22:44:30|37200.8|37050.8|37189.5|37039.5|37204.5|37054.5|37189.5|37039.5|31
1623278680000|2021-06-09 22:44:40|37190|37040|37187.2|37037.2|37190.5|37040.5|37186.5|37036.5|34
1623278690000|2021-06-09 22:44:50|37187.4|37037.4|37187.4|37037.4|37188|37038|37186.6|37036.6|13
1623278700000|2021-06-09 22:45:00|37187.7|37037.7|37191.3|37041.3|37191.3|37041.3|37186.7|37036.7|17
1623278710000|2021-06-09 22:45:10|37186.5|37036.5|37196|37046|37200.7|37050.7|37186.5|37036.5|28
1623278720000|2021-06-09 22:45:20|37195.9|37045.9|37197.6|37047.6|37198|37048|37194.6|37044.6|22
1623278730000|2021-06-09 22:45:30|37199.1|37049.1|37193|37043|37200.4|37050.4|37193|37043|24
1623278740000|2021-06-09 22:45:40|37192.5|37042.5|37194|37044|37195.8|37045.8|37192.5|37042.5|16
1623278750000|2021-06-09 22:45:50|37194.2|37044.2|37197.9|37047.9|37199.1|37049.1|37194.1|37044.1|17
1623278760000|2021-06-09 22:46:00|37195.9|37045.9|37197.4|37047.4|37199.3|37049.3|37195.9|37045.9|21
1623278770000|2021-06-09 22:46:10|37198.4|37048.4|37200.4|37050.4|37204.8|37054.8|37198.4|37048.4|33
1623278780000|2021-06-09 22:46:20|37200.1|37050.1|37205.5|37055.5|37206|37056|37197.2|37047.2|26
1623278790000|2021-06-09 22:46:30|37206.1|37056.1|37222.5|37072.5|37223.8|37073.8|37206.1|37056.1|36
1623278800000|2021-06-09 22:46:40|37224.1|37074.1|37231|37081|37236.9|37086.9|37222.8|37072.8|25
1623278810000|2021-06-09 22:46:50|37234.8|37084.8|37213.3|37063.3|37235.3|37085.3|37213.3|37063.3|35
1623278820000|2021-06-09 22:47:00|37212.9|37062.9|37218.9|37068.9|37222.4|37072.4|37212.9|37062.9|32
1623278830000|2021-06-09 22:47:10|37220.3|37070.3|37221.3|37071.3|37222.1|37072.1|37217.9|37067.9|28
1623278840000|2021-06-09 22:47:20|37220.8|37070.8|37223.7|37073.7|37224.7|37074.7|37219.2|37069.2|20
1623278850000|2021-06-09 22:47:30|37224.3|37074.3|37247.5|37097.5|37250.6|37100.6|37224.3|37074.3|24
1623278860000|2021-06-09 22:47:40|37248.8|37098.8|37213.7|37063.7|37255.2|37105.2|37208.9|37058.9|28
1623278870000|2021-06-09 22:47:50|37213.9|37063.9|37243.3|37093.3|37245.5|37095.5|37213.6|37063.6|31
1623278880000|2021-06-09 22:48:00|37246.5|37096.5|37214.9|37064.9|37246.5|37096.5|37214.9|37064.9|36
1623278890000|2021-06-09 22:48:10|37216.7|37066.7|37217.6|37067.6|37222.1|37072.1|37214.2|37064.2|33
1623278900000|2021-06-09 22:48:20|37214.1|37064.1|37211.1|37061.1|37218|37068|37211.1|37061.1|28
1623278910000|2021-06-09 22:48:30|37211.6|37061.6|37210.1|37060.1|37211.9|37061.9|37208.8|37058.8|18
1623278920000|2021-06-09 22:48:40|37209.2|37059.2|37204.6|37054.6|37209.2|37059.2|37200.4|37050.4|35
1623278930000|2021-06-09 22:48:50|37204.5|37054.5|37202.6|37052.6|37206.1|37056.1|37201.8|37051.8|26
1623278940000|2021-06-09 22:49:00|37201.8|37051.8|37197.2|37047.2|37202.7|37052.7|37197.2|37047.2|18
1623278950000|2021-06-09 22:49:10|37196.6|37046.6|37197.8|37047.8|37199|37049|37196.5|37046.5|25
1623278960000|2021-06-09 22:49:20|37197.9|37047.9|37193.9|37043.9|37197.9|37047.9|37193.8|37043.8|23
1623278970000|2021-06-09 22:49:30|37194.8|37044.8|37187.1|37037.1|37195.9|37045.9|37186.8|37036.8|26
1623278980000|2021-06-09 22:49:40|37187|37037|37167.7|37017.7|37187|37037|37167.7|37017.7|25
1623278990000|2021-06-09 22:49:50|37171.1|37021.1|37167.5|37017.5|37173.2|37023.2|37165.2|37015.2|20
1623279000000|2021-06-09 22:50:00|37167.2|37017.2|37185.7|37035.7|37185.7|37035.7|37167.1|37017.1|29
1623279010000|2021-06-09 22:50:10|37183.2|37033.2|37184.2|37034.2|37187.5|37037.5|37183.1|37033.1|20
1623279020000|2021-06-09 22:50:20|37184.4|37034.4|37181.9|37031.9|37184.9|37034.9|37181.3|37031.3|17
1623279030000|2021-06-09 22:50:30|37182.2|37032.2|37175.5|37025.5|37182.3|37032.3|37174.5|37024.5|22
1623279040000|2021-06-09 22:50:40|37174.9|37024.9|37170.9|37020.9|37175.5|37025.5|37168.3|37018.3|19
1623279050000|2021-06-09 22:50:50|37169.9|37019.9|37169.6|37019.6|37173.3|37023.3|37169.5|37019.5|35
1623279060000|2021-06-09 22:51:00|37169.4|37019.4|37163.2|37013.2|37170.6|37020.6|37162.8|37012.8|32
1623279070000|2021-06-09 22:51:10|37162.6|37012.6|37137.7|36987.7|37164.8|37014.8|37136.5|36986.5|38
1623279080000|2021-06-09 22:51:20|37139.6|36989.6|37140.2|36990.2|37147.1|36997.1|37138.7|36988.7|37
1623279090000|2021-06-09 22:51:30|37138|36988|37139.3|36989.3|37145.2|36995.2|37137.9|36987.9|31
1623279100000|2021-06-09 22:51:40|37138.7|36988.7|37136.1|36986.1|37139.4|36989.4|37135.3|36985.3|25
1623279110000|2021-06-09 22:51:50|37135.1|36985.1|37135.4|36985.4|37137.9|36987.9|37134.8|36984.8|27
1623279120000|2021-06-09 22:52:00|37135.2|36985.2|37135.1|36985.1|37136.9|36986.9|37133.8|36983.8|21
1623279130000|2021-06-09 22:52:10|37134.5|36984.5|37157.8|37007.8|37163.1|37013.1|37134.5|36984.5|27
1623279140000|2021-06-09 22:52:20|37159.1|37009.1|37160.3|37010.3|37162.8|37012.8|37147.4|36997.4|33
1623279150000|2021-06-09 22:52:30|37161.6|37011.6|37169.2|37019.2|37169.3|37019.3|37160.9|37010.9|29
1623279160000|2021-06-09 22:52:40|37171.3|37021.3|37184.2|37034.2|37191.5|37041.5|37169.2|37019.2|32
1623279170000|2021-06-09 22:52:50|37185.8|37035.8|37194.9|37044.9|37195.2|37045.2|37183.7|37033.7|31
1623279180000|2021-06-09 22:53:00|37195.7|37045.7|37212|37062|37217.9|37067.9|37195.7|37045.7|33
1623279190000|2021-06-09 22:53:10|37213.3|37063.3|37220.2|37070.2|37220.2|37070.2|37212|37062|35
1623279200000|2021-06-09 22:53:20|37220.8|37070.8|37244.1|37094.1|37245.4|37095.4|37220.6|37070.6|32
1623279210000|2021-06-09 22:53:30|37243|37093|37225.4|37075.4|37243|37093|37225.1|37075.1|35
1623279220000|2021-06-09 22:53:40|37224.6|37074.6|37271.3|37121.3|37273.2|37123.2|37213.7|37063.7|37
1623279230000|2021-06-09 22:53:50|37271.4|37121.4|37256.6|37106.6|37283.7|37133.7|37255.8|37105.8|34
1623279240000|2021-06-09 22:54:00|37257.9|37107.9|37256.9|37106.9|37259.1|37109.1|37254.5|37104.5|32
1623279250000|2021-06-09 22:54:10|37257.1|37107.1|37244.2|37094.2|37257.9|37107.9|37243|37093|31
1623279260000|2021-06-09 22:54:20|37244.4|37094.4|37226.8|37076.8|37244.4|37094.4|37226.8|37076.8|38
1623279270000|2021-06-09 22:54:30|37224.9|37074.9|37220.8|37070.8|37227.7|37077.7|37220.5|37070.5|36
1623279280000|2021-06-09 22:54:40|37220.7|37070.7|37214.6|37064.6|37222.7|37072.7|37212.2|37062.2|31
1623279290000|2021-06-09 22:54:50|37214|37064|37211.4|37061.4|37215.6|37065.6|37211.4|37061.4|31
1623279300000|2021-06-09 22:55:00|37211.6|37061.6|37202.7|37052.7|37212.4|37062.4|37200.9|37050.9|27
1623279310000|2021-06-09 22:55:10|37204.8|37054.8|37175|37025|37215.1|37065.1|37170.6|37020.6|33
1623279320000|2021-06-09 22:55:20|37175.4|37025.4|37182.5|37032.5|37183|37033|37166|37016|38
1623279330000|2021-06-09 22:55:30|37180.7|37030.7|37177.2|37027.2|37185|37035|37176.2|37026.2|30
1623279340000|2021-06-09 22:55:40|37177|37027|37174.4|37024.4|37178.6|37028.6|37174.4|37024.4|22
1623279350000|2021-06-09 22:55:50|37174.7|37024.7|37164.3|37014.3|37174.7|37024.7|37160.1|37010.1|24
1623279360000|2021-06-09 22:56:00|37164.1|37014.1|37178.4|37028.4|37178.4|37028.4|37163.1|37013.1|28
1623279370000|2021-06-09 22:56:10|37178.3|37028.3|37163.5|37013.5|37184.6|37034.6|37163.2|37013.2|32
1623279380000|2021-06-09 22:56:20|37164.3|37014.3|37159.5|37009.5|37165.3|37015.3|37154.7|37004.7|34
1623279390000|2021-06-09 22:56:30|37159.6|37009.6|37161.7|37011.7|37161.7|37011.7|37158.5|37008.5|25
1623279400000|2021-06-09 22:56:40|37161.5|37011.5|37166.9|37016.9|37168|37018|37161.5|37011.5|23
1623279410000|2021-06-09 22:56:50|37171.6|37021.6|37170.9|37020.9|37175.7|37025.7|37168.2|37018.2|29
1623279420000|2021-06-09 22:57:00|37170.8|37020.8|37189.1|37039.1|37191.2|37041.2|37170.8|37020.8|25
1623279430000|2021-06-09 22:57:10|37188.6|37038.6|37200.4|37050.4|37200.9|37050.9|37188.6|37038.6|30
1623279440000|2021-06-09 22:57:20|37198.1|37048.1|37192.9|37042.9|37202.4|37052.4|37187.8|37037.8|25
1623279450000|2021-06-09 22:57:30|37193.7|37043.7|37203|37053|37206|37056|37190|37040|30
1623279460000|2021-06-09 22:57:40|37204.2|37054.2|37203.8|37053.8|37213.5|37063.5|37196.7|37046.7|31
1623279470000|2021-06-09 22:57:50|37206.4|37056.4|37219.5|37069.5|37219.9|37069.9|37206.4|37056.4|25
1623279480000|2021-06-09 22:58:00|37220.1|37070.1|37218.8|37068.8|37220.7|37070.7|37217.9|37067.9|19
1623279490000|2021-06-09 22:58:10|37213.3|37063.3|37201.9|37051.9|37213.4|37063.4|37201.8|37051.8|32
1623279500000|2021-06-09 22:58:20|37201.3|37051.3|37214.3|37064.3|37216.1|37066.1|37198.3|37048.3|32
1623279510000|2021-06-09 22:58:30|37214.2|37064.2|37217.2|37067.2|37217.6|37067.6|37212.6|37062.6|26
1623279520000|2021-06-09 22:58:40|37217.5|37067.5|37219.1|37069.1|37219.9|37069.9|37210.5|37060.5|32
1623279530000|2021-06-09 22:58:50|37219.3|37069.3|37218.8|37068.8|37220.1|37070.1|37211.7|37061.7|26
1623279540000|2021-06-09 22:59:00|37217.5|37067.5|37219.7|37069.7|37220.5|37070.5|37213.7|37063.7|21
1623279550000|2021-06-09 22:59:10|37220|37070|37183.5|37033.5|37220.2|37070.2|37182.5|37032.5|33
1623279560000|2021-06-09 22:59:20|37183.2|37033.2|37179.5|37029.5|37184|37034|37179.5|37029.5|23
1623279570000|2021-06-09 22:59:30|37178.7|37028.7|37194.5|37044.5|37195.3|37045.3|37178.3|37028.3|24
1623279580000|2021-06-09 22:59:40|37193.3|37043.3|37179|37029|37193.3|37043.3|37177.2|37027.2|34
1623279590000|2021-06-09 22:59:50|37179.5|37029.5|37181.6|37031.6|37181.6|37031.6|37176.2|37026.2|24
1623279600000|2021-06-09 23:00:00|37182.3|37032.3|37178.5|37028.5|37182.3|37032.3|37175.3|37025.3|28
1623279610000|2021-06-09 23:00:10|37177.8|37027.8|37156.3|37006.3|37177.9|37027.9|37154|37004|29
1623279620000|2021-06-09 23:00:20|37156.8|37006.8|37140.2|36990.2|37158.3|37008.3|37140.2|36990.2|34
1623279630000|2021-06-09 23:00:30|37139.6|36989.6|37114.6|36964.6|37141.3|36991.3|37114.6|36964.6|34
1623279640000|2021-06-09 23:00:40|37113.3|36963.3|37108.2|36958.2|37113.3|36963.3|37085.9|36935.9|39
1623279650000|2021-06-09 23:00:50|37108.9|36958.9|37110.8|36960.8|37113.4|36963.4|37102.9|36952.9|37
1623279660000|2021-06-09 23:01:00|37111|36961|37094.9|36944.9|37114.4|36964.4|37090.9|36940.9|36
1623279670000|2021-06-09 23:01:10|37095.5|36945.5|37079.4|36929.4|37095.5|36945.5|37078.4|36928.4|26
1623279680000|2021-06-09 23:01:20|37077|36927|37076.5|36926.5|37077|36927|37076.5|36926.5|20
1623279690000|2021-06-09 23:01:30|37076.4|36926.4|37086.6|36936.6|37087.5|36937.5|37076.4|36926.4|29
1623279700000|2021-06-09 23:01:40|37086.5|36936.5|37088.5|36938.5|37088.8|36938.8|37076.5|36926.5|36
1623279710000|2021-06-09 23:01:50|37087.4|36937.4|37102.3|36952.3|37103.8|36953.8|37087.4|36937.4|30
1623279720000|2021-06-09 23:02:00|37105.3|36955.3|37089.8|36939.8|37112.5|36962.5|37088|36938|30
1623279730000|2021-06-09 23:02:10|37088|36938|37077|36927|37095.5|36945.5|37077|36927|34
1623279740000|2021-06-09 23:02:20|37077.8|36927.8|37079|36929|37082.4|36932.4|37077.8|36927.8|26
1623279750000|2021-06-09 23:02:30|37077.8|36927.8|37076.9|36926.9|37080.2|36930.2|37073.9|36923.9|29
1623279760000|2021-06-09 23:02:40|37076.4|36926.4|37078.1|36928.1|37078.1|36928.1|37074.7|36924.7|28
1623279770000|2021-06-09 23:02:50|37077.8|36927.8|37065.4|36915.4|37078.9|36928.9|37065.1|36915.1|18
1623279780000|2021-06-09 23:03:00|37065.1|36915.1|37055.9|36905.9|37066|36916|37055.9|36905.9|23
1623279790000|2021-06-09 23:03:10|37058.5|36908.5|37054.6|36904.6|37062.3|36912.3|37049.8|36899.8|28
1623279800000|2021-06-09 23:03:20|37053.9|36903.9|37053.1|36903.1|37054.3|36904.3|37051.8|36901.8|24
1623279810000|2021-06-09 23:03:30|37054.3|36904.3|37050.7|36900.7|37054.3|36904.3|37045.3|36895.3|24
1623279820000|2021-06-09 23:03:40|37055.1|36905.1|37057.3|36907.3|37058.6|36908.6|37051.4|36901.4|28
1623279830000|2021-06-09 23:03:50|37056.6|36906.6|37061.7|36911.7|37066.1|36916.1|37056.6|36906.6|31
1623279840000|2021-06-09 23:04:00|37063.2|36913.2|37082.7|36932.7|37082.8|36932.8|37063.2|36913.2|29
1623279850000|2021-06-09 23:04:10|37082.1|36932.1|37087|36937|37096.6|36946.6|37077.7|36927.7|31
1623279860000|2021-06-09 23:04:20|37086.1|36936.1|37090.1|36940.1|37090.1|36940.1|37083.1|36933.1|23
1623279870000|2021-06-09 23:04:30|37090|36940|37077.1|36927.1|37090.1|36940.1|37074.5|36924.5|34
1623279880000|2021-06-09 23:04:40|37077.9|36927.9|37082.7|36932.7|37082.7|36932.7|37077.9|36927.9|19
1623279890000|2021-06-09 23:04:50|37082.3|36932.3|37088|36938|37088.3|36938.3|37079.6|36929.6|21
1623279900000|2021-06-09 23:05:00|37088.1|36938.1|37100.5|36950.5|37101.2|36951.2|37084.5|36934.5|21
1623279910000|2021-06-09 23:05:10|37101.1|36951.1|37104.8|36954.8|37104.9|36954.9|37100.7|36950.7|26
1623279920000|2021-06-09 23:05:20|37105|36955|37119.1|36969.1|37119.3|36969.3|37104.5|36954.5|28
1623279930000|2021-06-09 23:05:30|37117.3|36967.3|37115.5|36965.5|37118.4|36968.4|37110.1|36960.1|26
1623279940000|2021-06-09 23:05:40|37115.4|36965.4|37118.5|36968.5|37121.2|36971.2|37112.5|36962.5|30
1623279950000|2021-06-09 23:05:50|37118.7|36968.7|37168.8|37018.8|37169|37019|37118.7|36968.7|30
1623279960000|2021-06-09 23:06:00|37167.5|37017.5|37146.8|36996.8|37168.1|37018.1|37141.1|36991.1|34
1623279970000|2021-06-09 23:06:10|37146|36996|37162.8|37012.8|37163.7|37013.7|37144.3|36994.3|25
1623279980000|2021-06-09 23:06:20|37162.5|37012.5|37166.6|37016.6|37166.6|37016.6|37161.9|37011.9|24
1623279990000|2021-06-09 23:06:30|37166.8|37016.8|37166.1|37016.1|37169.9|37019.9|37165.2|37015.2|19
1623280000000|2021-06-09 23:06:40|37166.2|37016.2|37158.5|37008.5|37166.3|37016.3|37150.5|37000.5|34
1623280010000|2021-06-09 23:06:50|37157.3|37007.3|37152.5|37002.5|37158.6|37008.6|37149.7|36999.7|28
1623280020000|2021-06-09 23:07:00|37150.7|37000.7|37142.2|36992.2|37151.1|37001.1|37142.2|36992.2|28
1623280030000|2021-06-09 23:07:10|37141.4|36991.4|37136.5|36986.5|37142.5|36992.5|37135.4|36985.4|19
1623280040000|2021-06-09 23:07:20|37138.5|36988.5|37147.9|36997.9|37147.9|36997.9|37134.8|36984.8|30
1623280050000|2021-06-09 23:07:30|37150.5|37000.5|37167.2|37017.2|37170.9|37020.9|37150.5|37000.5|28
1623280060000|2021-06-09 23:07:40|37159.4|37009.4|37180.5|37030.5|37180.5|37030.5|37159.4|37009.4|27
1623280070000|2021-06-09 23:07:50|37180.6|37030.6|37182.2|37032.2|37186.6|37036.6|37175.1|37025.1|27
1623280080000|2021-06-09 23:08:00|37181.1|37031.1|37186.3|37036.3|37188|37038|37174.9|37024.9|28
1623280090000|2021-06-09 23:08:10|37185|37035|37185|37035|37190.9|37040.9|37184.3|37034.3|22
1623280100000|2021-06-09 23:08:20|37180|37030|37191.5|37041.5|37199.2|37049.2|37180|37030|26
1623280110000|2021-06-09 23:08:30|37192.7|37042.7|37188.4|37038.4|37194.7|37044.7|37187.7|37037.7|23
1623280120000|2021-06-09 23:08:40|37188.8|37038.8|37191.4|37041.4|37192.2|37042.2|37188.8|37038.8|18
1623280130000|2021-06-09 23:08:50|37194.3|37044.3|37213.7|37063.7|37213.7|37063.7|37194.3|37044.3|34
1623280140000|2021-06-09 23:09:00|37210.7|37060.7|37211.7|37061.7|37214.6|37064.6|37210.7|37060.7|21
1623280150000|2021-06-09 23:09:10|37212.5|37062.5|37223.1|37073.1|37223.1|37073.1|37211.8|37061.8|21
1623280160000|2021-06-09 23:09:20|37223.2|37073.2|37226.3|37076.3|37226.3|37076.3|37222|37072|17
1623280170000|2021-06-09 23:09:30|37226.2|37076.2|37227.3|37077.3|37228.6|37078.6|37224.7|37074.7|18
1623280180000|2021-06-09 23:09:40|37234.7|37084.7|37236.7|37086.7|37243.2|37093.2|37231.9|37081.9|28
1623280190000|2021-06-09 23:09:50|37236.4|37086.4|37248.9|37098.9|37254.6|37104.6|37236.4|37086.4|36
1623280200000|2021-06-09 23:10:00|37248.8|37098.8|37254.1|37104.1|37261.8|37111.8|37241.9|37091.9|31
1623280210000|2021-06-09 23:10:10|37264|37114|37265.7|37115.7|37266.5|37116.5|37253.6|37103.6|30
1623280220000|2021-06-09 23:10:20|37265.3|37115.3|37260.5|37110.5|37266.5|37116.5|37260.1|37110.1|26
1623280230000|2021-06-09 23:10:30|37262.8|37112.8|37263.4|37113.4|37265.5|37115.5|37260.2|37110.2|20
1623280240000|2021-06-09 23:10:40|37263.3|37113.3|37261|37111|37264.1|37114.1|37261|37111|14
1623280250000|2021-06-09 23:10:50|37260.5|37110.5|37245.4|37095.4|37261.5|37111.5|37235.5|37085.5|36
1623280260000|2021-06-09 23:11:00|37247.2|37097.2|37244.5|37094.5|37247.3|37097.3|37231.1|37081.1|28
1623280270000|2021-06-09 23:11:10|37245|37095|37232.7|37082.7|37245|37095|37232.7|37082.7|22
1623280280000|2021-06-09 23:11:20|37232|37082|37236.5|37086.5|37236.5|37086.5|37232|37082|23
1623280290000|2021-06-09 23:11:30|37237.5|37087.5|37237.1|37087.1|37237.5|37087.5|37236.5|37086.5|5
1623280300000|2021-06-09 23:11:40|37236.7|37086.7|37237.1|37087.1|37237.4|37087.4|37236.5|37086.5|14
1623280310000|2021-06-09 23:11:50|37237.3|37087.3|37236.7|37086.7|37237.5|37087.5|37236.3|37086.3|18
1623280320000|2021-06-09 23:12:00|37231.9|37081.9|37232.7|37082.7|37232.8|37082.8|37231.9|37081.9|7
1623280330000|2021-06-09 23:12:10|37232.5|37082.5|37264.9|37114.9|37266.4|37116.4|37232.5|37082.5|25
1623280340000|2021-06-09 23:12:20|37264.2|37114.2|37271.8|37121.8|37272.5|37122.5|37264.2|37114.2|13
1623280350000|2021-06-09 23:12:30|37271.2|37121.2|37295.8|37145.8|37295.8|37145.8|37271.2|37121.2|30
1623280360000|2021-06-09 23:12:40|37295.9|37145.9|37294|37144|37296.3|37146.3|37288.6|37138.6|29
1623280370000|2021-06-09 23:12:50|37299.1|37149.1|37299.1|37149.1|37300.2|37150.2|37298.3|37148.3|17
1623280380000|2021-06-09 23:13:00|37300.3|37150.3|37297.4|37147.4|37300.3|37150.3|37296.3|37146.3|17
1623280390000|2021-06-09 23:13:10|37297.1|37147.1|37322.4|37172.4|37323.1|37173.1|37297.1|37147.1|28
1623280400000|2021-06-09 23:13:20|37324.3|37174.3|37348.6|37198.6|37374.8|37224.8|37324.3|37174.3|37
1623280410000|2021-06-09 23:13:30|37349.3|37199.3|37373.1|37223.1|37373.1|37223.1|37349.3|37199.3|34
1623280420000|2021-06-09 23:13:40|37372.7|37222.7|37435.5|37285.5|37437.7|37287.7|37372.7|37222.7|33
1623280430000|2021-06-09 23:13:50|37438.6|37288.6|37414.2|37264.2|37448|37298|37410.7|37260.7|37
1623280440000|2021-06-09 23:14:00|37408.6|37258.6|37376.3|37226.3|37422.1|37272.1|37376.3|37226.3|37
1623280450000|2021-06-09 23:14:10|37376.4|37226.4|37374.1|37224.1|37377.9|37227.9|37373.3|37223.3|30
1623280460000|2021-06-09 23:14:20|37374.6|37224.6|37358.2|37208.2|37379.3|37229.3|37350.3|37200.3|20
1623280470000|2021-06-09 23:14:30|37354.8|37204.8|37362.1|37212.1|37365.9|37215.9|37348|37198|34
1623280480000|2021-06-09 23:14:40|37366.5|37216.5|37368.9|37218.9|37370.6|37220.6|37356.5|37206.5|27
1623280490000|2021-06-09 23:14:50|37369.1|37219.1|37355.1|37205.1|37370.7|37220.7|37355.1|37205.1|23
1623280500000|2021-06-09 23:15:00|37354.2|37204.2|37310.4|37160.4|37354.2|37204.2|37310.4|37160.4|34
1623280510000|2021-06-09 23:15:10|37311|37161|37311.5|37161.5|37316.7|37166.7|37309.4|37159.4|22
1623280520000|2021-06-09 23:15:20|37310.7|37160.7|37289|37139|37310.7|37160.7|37289|37139|26
1623280530000|2021-06-09 23:15:30|37289.3|37139.3|37303|37153|37303.8|37153.8|37288.2|37138.2|32
1623280540000|2021-06-09 23:15:40|37304.8|37154.8|37315.1|37165.1|37316.6|37166.6|37304.8|37154.8|30
1623280550000|2021-06-09 23:15:50|37315.6|37165.6|37324.5|37174.5|37325.4|37175.4|37314.4|37164.4|26
1623280560000|2021-06-09 23:16:00|37322.6|37172.6|37311.5|37161.5|37323.3|37173.3|37310.4|37160.4|27
1623280570000|2021-06-09 23:16:10|37311.4|37161.4|37304.9|37154.9|37312.6|37162.6|37299|37149|25
1623280580000|2021-06-09 23:16:20|37304.5|37154.5|37299|37149|37304.5|37154.5|37298.1|37148.1|36
1623280590000|2021-06-09 23:16:30|37298.9|37148.9|37295|37145|37300.4|37150.4|37293.9|37143.9|20
1623280600000|2021-06-09 23:16:40|37294.7|37144.7|37267.3|37117.3|37294.7|37144.7|37266.9|37116.9|26
1623280610000|2021-06-09 23:16:50|37267|37117|37261.2|37111.2|37269.6|37119.6|37260.4|37110.4|37
1623280620000|2021-06-09 23:17:00|37260.5|37110.5|37250.4|37100.4|37260.7|37110.7|37250.4|37100.4|33
1623280630000|2021-06-09 23:17:10|37247.4|37097.4|37241.9|37091.9|37247.4|37097.4|37228.1|37078.1|34
1623280640000|2021-06-09 23:17:20|37243.1|37093.1|37273.7|37123.7|37273.7|37123.7|37241.1|37091.1|30
1623280650000|2021-06-09 23:17:30|37274.6|37124.6|37311.5|37161.5|37319.5|37169.5|37274.6|37124.6|35
1623280660000|2021-06-09 23:17:40|37309.4|37159.4|37290.6|37140.6|37310.2|37160.2|37286.6|37136.6|37
1623280670000|2021-06-09 23:17:50|37290.4|37140.4|37289.5|37139.5|37292.3|37142.3|37288.5|37138.5|27
1623280680000|2021-06-09 23:18:00|37290.1|37140.1|37290.5|37140.5|37292.1|37142.1|37287.4|37137.4|30
1623280690000|2021-06-09 23:18:10|37290.6|37140.6|37319.2|37169.2|37321.4|37171.4|37290.6|37140.6|29
1623280700000|2021-06-09 23:18:20|37319.8|37169.8|37330.5|37180.5|37333.6|37183.6|37319|37169|33
1623280710000|2021-06-09 23:18:30|37329.6|37179.6|37318.8|37168.8|37340.6|37190.6|37307.4|37157.4|33
1623280720000|2021-06-09 23:18:40|37317.9|37167.9|37301.2|37151.2|37317.9|37167.9|37300.7|37150.7|36
1623280730000|2021-06-09 23:18:50|37294.9|37144.9|37314.5|37164.5|37316.8|37166.8|37294.3|37144.3|33
1623280740000|2021-06-09 23:19:00|37315.7|37165.7|37309.4|37159.4|37316.6|37166.6|37309.4|37159.4|23
1623280750000|2021-06-09 23:19:10|37309.5|37159.5|37312.8|37162.8|37312.8|37162.8|37307.5|37157.5|27
1623280760000|2021-06-09 23:19:20|37312.7|37162.7|37293.3|37143.3|37312.7|37162.7|37293.3|37143.3|27
1623280770000|2021-06-09 23:19:30|37293.2|37143.2|37299.3|37149.3|37300.2|37150.2|37291.7|37141.7|32
1623280780000|2021-06-09 23:19:40|37300.4|37150.4|37302.7|37152.7|37302.7|37152.7|37289|37139|35
1623280790000|2021-06-09 23:19:50|37305|37155|37304.9|37154.9|37308.1|37158.1|37304.7|37154.7|22
1623280800000|2021-06-09 23:20:00|37305.6|37155.6|37303.6|37153.6|37305.6|37155.6|37303.4|37153.4|5
1623280810000|2021-06-09 23:20:10|37303.4|37153.4|37293.7|37143.7|37303.6|37153.6|37293.7|37143.7|17
1623280820000|2021-06-09 23:20:20|37292.8|37142.8|37291.5|37141.5|37299.4|37149.4|37290.6|37140.6|23
1623280830000|2021-06-09 23:20:30|37291.1|37141.1|37293.9|37143.9|37297.8|37147.8|37291.1|37141.1|21
1623280840000|2021-06-09 23:20:40|37295.8|37145.8|37313.9|37163.9|37314.4|37164.4|37295.8|37145.8|21
1623280850000|2021-06-09 23:20:50|37313.8|37163.8|37307.5|37157.5|37314.8|37164.8|37305.6|37155.6|28
1623280860000|2021-06-09 23:21:00|37306.9|37156.9|37297.6|37147.6|37306.9|37156.9|37295.6|37145.6|22
1623280870000|2021-06-09 23:21:10|37297.7|37147.7|37288.7|37138.7|37297.7|37147.7|37288.7|37138.7|23
1623280880000|2021-06-09 23:21:20|37287.9|37137.9|37270.4|37120.4|37291|37141|37266.9|37116.9|28
1623280890000|2021-06-09 23:21:30|37271.7|37121.7|37261.4|37111.4|37273|37123|37256.6|37106.6|34
1623280900000|2021-06-09 23:21:40|37261.3|37111.3|37259.1|37109.1|37262.4|37112.4|37255.2|37105.2|28
1623280910000|2021-06-09 23:21:50|37259.5|37109.5|37276.5|37126.5|37277.3|37127.3|37256.8|37106.8|27
1623280920000|2021-06-09 23:22:00|37277.7|37127.7|37277.8|37127.8|37281.4|37131.4|37270.7|37120.7|27
1623280930000|2021-06-09 23:22:10|37275.9|37125.9|37272.7|37122.7|37277.5|37127.5|37272.3|37122.3|18
1623280940000|2021-06-09 23:22:20|37272.2|37122.2|37292.6|37142.6|37294.7|37144.7|37272|37122|30
1623280950000|2021-06-09 23:22:30|37291.4|37141.4|37305.7|37155.7|37305.7|37155.7|37290.9|37140.9|22
1623280960000|2021-06-09 23:22:40|37305.6|37155.6|37294.8|37144.8|37305.6|37155.6|37294.8|37144.8|15
1623280970000|2021-06-09 23:22:50|37296.3|37146.3|37304.2|37154.2|37307.8|37157.8|37293.5|37143.5|32
1623280980000|2021-06-09 23:23:00|37302.6|37152.6|37303.1|37153.1|37304.7|37154.7|37290.9|37140.9|33
1623280990000|2021-06-09 23:23:10|37302.7|37152.7|37311.6|37161.6|37312|37162|37298.2|37148.2|29
1623281000000|2021-06-09 23:23:20|37312|37162|37307|37157|37312|37162|37304.8|37154.8|27
1623281010000|2021-06-09 23:23:30|37307.1|37157.1|37302.2|37152.2|37307.1|37157.1|37299.2|37149.2|20
1623281020000|2021-06-09 23:23:40|37302.4|37152.4|37303.4|37153.4|37306.1|37156.1|37302.4|37152.4|16
1623281030000|2021-06-09 23:23:50|37302.8|37152.8|37302.6|37152.6|37302.8|37152.8|37300.3|37150.3|17
1623281040000|2021-06-09 23:24:00|37303|37153|37299.9|37149.9|37303|37153|37298.6|37148.6|11
1623281050000|2021-06-09 23:24:10|37299.6|37149.6|37300.3|37150.3|37300.3|37150.3|37299.6|37149.6|5
1623281060000|2021-06-09 23:24:20|37300.1|37150.1|37312.8|37162.8|37312.8|37162.8|37300.1|37150.1|12
1623281070000|2021-06-09 23:24:30|37312.4|37162.4|37330.2|37180.2|37336.9|37186.9|37312.4|37162.4|35
1623281080000|2021-06-09 23:24:40|37328.1|37178.1|37329|37179|37337.4|37187.4|37324.7|37174.7|30
1623281090000|2021-06-09 23:24:50|37329.1|37179.1|37348.8|37198.8|37350|37200|37328.7|37178.7|25
1623281100000|2021-06-09 23:25:00|37349.3|37199.3|37337.3|37187.3|37353.2|37203.2|37332.8|37182.8|38
1623281110000|2021-06-09 23:25:10|37334.7|37184.7|37332.1|37182.1|37335.3|37185.3|37328|37178|22
1623281120000|2021-06-09 23:25:20|37332.9|37182.9|37323.8|37173.8|37337.1|37187.1|37323.8|37173.8|26
1623281130000|2021-06-09 23:25:30|37324.2|37174.2|37318.4|37168.4|37324.3|37174.3|37316.3|37166.3|17
1623281140000|2021-06-09 23:25:40|37318.5|37168.5|37316.1|37166.1|37319|37169|37316|37166|25
1623281150000|2021-06-09 23:25:50|37316.2|37166.2|37304.4|37154.4|37316.2|37166.2|37301.5|37151.5|31
1623281160000|2021-06-09 23:26:00|37305.5|37155.5|37301.9|37151.9|37306.4|37156.4|37300.1|37150.1|28
1623281170000|2021-06-09 23:26:10|37300.8|37150.8|37297.1|37147.1|37300.9|37150.9|37297.1|37147.1|20
1623281180000|2021-06-09 23:26:20|37296.1|37146.1|37295.8|37145.8|37299.3|37149.3|37294.7|37144.7|20
1623281190000|2021-06-09 23:26:30|37297|37147|37296.1|37146.1|37298.1|37148.1|37295.1|37145.1|33
1623281200000|2021-06-09 23:26:40|37306.2|37156.2|37298.2|37148.2|37307.4|37157.4|37296.3|37146.3|29
1623281210000|2021-06-09 23:26:50|37297.7|37147.7|37333.4|37183.4|37333.4|37183.4|37295.4|37145.4|37
1623281220000|2021-06-09 23:27:00|37330.7|37180.7|37369.9|37219.9|37369.9|37219.9|37330.4|37180.4|30
1623281230000|2021-06-09 23:27:10|37370|37220|37401.4|37251.4|37402.9|37252.9|37370|37220|27
1623281240000|2021-06-09 23:27:20|37408.9|37258.9|37416.6|37266.6|37440.2|37290.2|37406.5|37256.5|37
1623281250000|2021-06-09 23:27:30|37415.2|37265.2|37399.1|37249.1|37419.3|37269.3|37398.7|37248.7|37
1623281260000|2021-06-09 23:27:40|37399|37249|37394.8|37244.8|37404.3|37254.3|37390.9|37240.9|32
1623281270000|2021-06-09 23:27:50|37396.6|37246.6|37423.1|37273.1|37425|37275|37396.3|37246.3|28
1623281280000|2021-06-09 23:28:00|37425|37275|37422.8|37272.8|37425.1|37275.1|37421|37271|21
1623281290000|2021-06-09 23:28:10|37423.5|37273.5|37429.5|37279.5|37433.7|37283.7|37422.9|37272.9|17
1623281300000|2021-06-09 23:28:20|37429|37279|37417.5|37267.5|37429|37279|37402.5|37252.5|36
1623281310000|2021-06-09 23:28:30|37417.7|37267.7|37425.7|37275.7|37435.2|37285.2|37417.7|37267.7|36
1623281320000|2021-06-09 23:28:40|37425.8|37275.8|37420|37270|37428|37278|37420|37270|29
1623281330000|2021-06-09 23:28:50|37419.3|37269.3|37410.9|37260.9|37420.5|37270.5|37406.1|37256.1|30
1623281340000|2021-06-09 23:29:00|37411.7|37261.7|37411.3|37261.3|37413|37263|37407.9|37257.9|26
1623281350000|2021-06-09 23:29:10|37410.7|37260.7|37413.8|37263.8|37418.2|37268.2|37398.5|37248.5|32
1623281360000|2021-06-09 23:29:20|37417|37267|37461.8|37311.8|37461.8|37311.8|37413.6|37263.6|29
1623281370000|2021-06-09 23:29:30|37461.7|37311.7|37445.5|37295.5|37461.7|37311.7|37431.8|37281.8|35
1623281380000|2021-06-09 23:29:40|37448.3|37298.3|37447|37297|37457.1|37307.1|37444.9|37294.9|39
1623281390000|2021-06-09 23:29:50|37455.3|37305.3|37476.1|37326.1|37477.9|37327.9|37451.2|37301.2|30
1623281400000|2021-06-09 23:30:00|37480.7|37330.7|37460.1|37310.1|37486.1|37336.1|37447|37297|39
1623281410000|2021-06-09 23:30:10|37460.2|37310.2|37461.8|37311.8|37464.5|37314.5|37452.8|37302.8|33
1623281420000|2021-06-09 23:30:20|37462.6|37312.6|37478.3|37328.3|37478.3|37328.3|37453.4|37303.4|33
1623281430000|2021-06-09 23:30:30|37478.9|37328.9|37474.6|37324.6|37481.5|37331.5|37466.8|37316.8|34
1623281440000|2021-06-09 23:30:40|37475|37325|37499|37349|37500.4|37350.4|37470.8|37320.8|38
1623281450000|2021-06-09 23:30:50|37501.6|37351.6|37515.4|37365.4|37522.1|37372.1|37501.6|37351.6|32
1623281460000|2021-06-09 23:31:00|37515.3|37365.3|37494.8|37344.8|37518|37368|37494.8|37344.8|35
1623281470000|2021-06-09 23:31:10|37490.7|37340.7|37470.6|37320.6|37490.7|37340.7|37470.6|37320.6|36
1623281480000|2021-06-09 23:31:20|37470.7|37320.7|37435.9|37285.9|37473.3|37323.3|37434.2|37284.2|35
1623281490000|2021-06-09 23:31:30|37439.5|37289.5|37458|37308|37463.5|37313.5|37435.2|37285.2|32
1623281500000|2021-06-09 23:31:40|37457.4|37307.4|37475.9|37325.9|37480|37330|37457.4|37307.4|33
1623281510000|2021-06-09 23:31:50|37477.8|37327.8|37476.5|37326.5|37483.5|37333.5|37476.5|37326.5|30
1623281520000|2021-06-09 23:32:00|37476.7|37326.7|37494|37344|37494.1|37344.1|37466.2|37316.2|33
1623281530000|2021-06-09 23:32:10|37493.5|37343.5|37494|37344|37500.7|37350.7|37488.7|37338.7|36
1623281540000|2021-06-09 23:32:20|37493.7|37343.7|37498.1|37348.1|37500|37350|37490.8|37340.8|34
1623281550000|2021-06-09 23:32:30|37499.8|37349.8|37501.7|37351.7|37504.3|37354.3|37489.1|37339.1|33
1623281560000|2021-06-09 23:32:40|37501.3|37351.3|37509.5|37359.5|37512.1|37362.1|37501.3|37351.3|27
1623281570000|2021-06-09 23:32:50|37508.7|37358.7|37490.4|37340.4|37508.7|37358.7|37489.5|37339.5|36
1623281580000|2021-06-09 23:33:00|37490.3|37340.3|37497.9|37347.9|37497.9|37347.9|37489.1|37339.1|27
1623281590000|2021-06-09 23:33:10|37497.1|37347.1|37489.5|37339.5|37497.1|37347.1|37488.9|37338.9|23
1623281600000|2021-06-09 23:33:20|37487|37337|37494.3|37344.3|37498.3|37348.3|37487|37337|28
1623281610000|2021-06-09 23:33:30|37494.1|37344.1|37479.2|37329.2|37494.9|37344.9|37478.4|37328.4|30
1623281620000|2021-06-09 23:33:40|37477.9|37327.9|37468|37318|37479|37329|37464.4|37314.4|29
1623281630000|2021-06-09 23:33:50|37471.4|37321.4|37468.7|37318.7|37472.8|37322.8|37466.2|37316.2|30
1623281640000|2021-06-09 23:34:00|37468.9|37318.9|37464.5|37314.5|37468.9|37318.9|37463.5|37313.5|27
1623281650000|2021-06-09 23:34:10|37464.4|37314.4|37462.1|37312.1|37465.5|37315.5|37461.4|37311.4|29
1623281660000|2021-06-09 23:34:20|37461.9|37311.9|37461.1|37311.1|37464.4|37314.4|37458.9|37308.9|18
1623281670000|2021-06-09 23:34:30|37462.2|37312.2|37457.3|37307.3|37463.5|37313.5|37455.8|37305.8|19
1623281680000|2021-06-09 23:34:40|37456.3|37306.3|37477.7|37327.7|37477.7|37327.7|37454|37304|18
1623281690000|2021-06-09 23:34:50|37480.9|37330.9|37498.6|37348.6|37498.6|37348.6|37475.7|37325.7|31
1623281700000|2021-06-09 23:35:00|37499.2|37349.2|37518.7|37368.7|37524|37374|37498.1|37348.1|36
1623281710000|2021-06-09 23:35:10|37524.1|37374.1|37548.3|37398.3|37566.9|37416.9|37524.1|37374.1|39
1623281720000|2021-06-09 23:35:20|37548.7|37398.7|37530.5|37380.5|37548.7|37398.7|37523.5|37373.5|36
1623281730000|2021-06-09 23:35:30|37529.6|37379.6|37530|37380|37530|37380|37512.3|37362.3|38
1623281740000|2021-06-09 23:35:40|37532.8|37382.8|37533.8|37383.8|37534.7|37384.7|37526.6|37376.6|31
1623281750000|2021-06-09 23:35:50|37534|37384|37564.2|37414.2|37567.7|37417.7|37534|37384|37
1623281760000|2021-06-09 23:36:00|37564|37414|37565.5|37415.5|37566|37416|37559.2|37409.2|32
1623281770000|2021-06-09 23:36:10|37565.6|37415.6|37569.5|37419.5|37569.5|37419.5|37565|37415|24
1623281780000|2021-06-09 23:36:20|37569.4|37419.4|37541.1|37391.1|37570|37420|37540.8|37390.8|37
1623281790000|2021-06-09 23:36:30|37544.8|37394.8|37533.3|37383.3|37544.8|37394.8|37533.2|37383.2|32
1623281800000|2021-06-09 23:36:40|37533.2|37383.2|37537.9|37387.9|37538.5|37388.5|37532.7|37382.7|26
1623281810000|2021-06-09 23:36:50|37540.9|37390.9|37527.2|37377.2|37541.1|37391.1|37527.1|37377.1|24
1623281820000|2021-06-09 23:37:00|37527.4|37377.4|37519.6|37369.6|37528.9|37378.9|37514.1|37364.1|22
1623281830000|2021-06-09 23:37:10|37520.1|37370.1|37531.1|37381.1|37534.6|37384.6|37516.6|37366.6|30
1623281840000|2021-06-09 23:37:20|37532.2|37382.2|37530.8|37380.8|37532.4|37382.4|37525.3|37375.3|30
1623281850000|2021-06-09 23:37:30|37529.6|37379.6|37535.2|37385.2|37535.2|37385.2|37528.4|37378.4|23
1623281860000|2021-06-09 23:37:40|37536.3|37386.3|37536|37386|37544.2|37394.2|37535.9|37385.9|30
1623281870000|2021-06-09 23:37:50|37536.7|37386.7|37537.2|37387.2|37537.2|37387.2|37531.4|37381.4|31
1623281880000|2021-06-09 23:38:00|37537|37387|37545.3|37395.3|37545.3|37395.3|37533.8|37383.8|35
1623281890000|2021-06-09 23:38:10|37545.1|37395.1|37551.1|37401.1|37551.4|37401.4|37540.8|37390.8|34
1623281900000|2021-06-09 23:38:20|37550.6|37400.6|37570|37420|37573.8|37423.8|37550.6|37400.6|32
1623281910000|2021-06-09 23:38:30|37567.9|37417.9|37567.6|37417.6|37573.8|37423.8|37564.8|37414.8|30
1623281920000|2021-06-09 23:38:40|37567.7|37417.7|37572|37422|37573.1|37423.1|37566.9|37416.9|33
1623281930000|2021-06-09 23:38:50|37571.8|37421.8|37572.8|37422.8|37575.7|37425.7|37570.9|37420.9|28
1623281940000|2021-06-09 23:39:00|37573.5|37423.5|37577.4|37427.4|37577.5|37427.5|37573.2|37423.2|34
1623281950000|2021-06-09 23:39:10|37576.3|37426.3|37578.3|37428.3|37581.7|37431.7|37573.9|37423.9|35
1623281960000|2021-06-09 23:39:20|37577.5|37427.5|37575|37425|37579.1|37429.1|37574.9|37424.9|21
1623281970000|2021-06-09 23:39:30|37574.9|37424.9|37572.7|37422.7|37577.4|37427.4|37572.7|37422.7|11
1623281980000|2021-06-09 23:39:40|37573.2|37423.2|37576.6|37426.6|37585.4|37435.4|37573.2|37423.2|32
1623281990000|2021-06-09 23:39:50|37575.2|37425.2|37584.6|37434.6|37586.1|37436.1|37572.1|37422.1|31
1623282000000|2021-06-09 23:40:00|37584.1|37434.1|37586.6|37436.6|37587.2|37437.2|37583.5|37433.5|28
1623282010000|2021-06-09 23:40:10|37586.5|37436.5|37593.1|37443.1|37593.1|37443.1|37584.7|37434.7|27
1623282020000|2021-06-09 23:40:20|37591.9|37441.9|37582.8|37432.8|37593.4|37443.4|37582.8|37432.8|28
1623282030000|2021-06-09 23:40:30|37583|37433|37588.1|37438.1|37594.8|37444.8|37581.8|37431.8|26
1623282040000|2021-06-09 23:40:40|37588.9|37438.9|37590.6|37440.6|37592|37442|37588.9|37438.9|23
1623282050000|2021-06-09 23:40:50|37591.6|37441.6|37594.1|37444.1|37594.1|37444.1|37588.5|37438.5|19
1623282060000|2021-06-09 23:41:00|37593.8|37443.8|37594.7|37444.7|37600.3|37450.3|37593.6|37443.6|29
1623282070000|2021-06-09 23:41:10|37594.2|37444.2|37581.5|37431.5|37602.4|37452.4|37581.5|37431.5|33
1623282080000|2021-06-09 23:41:20|37581.4|37431.4|37594|37444|37595.9|37445.9|37579.8|37429.8|28
1623282090000|2021-06-09 23:41:30|37593.2|37443.2|37586.3|37436.3|37594.8|37444.8|37586.3|37436.3|29
1623282100000|2021-06-09 23:41:40|37585.6|37435.6|37571.8|37421.8|37585.6|37435.6|37570.3|37420.3|23
1623282110000|2021-06-09 23:41:50|37571.2|37421.2|37551.6|37401.6|37573.1|37423.1|37551.6|37401.6|31
1623282120000|2021-06-09 23:42:00|37550.6|37400.6|37561.5|37411.5|37561.7|37411.7|37540.7|37390.7|36
1623282130000|2021-06-09 23:42:10|37560.1|37410.1|37536.3|37386.3|37562.5|37412.5|37536.3|37386.3|33
1623282140000|2021-06-09 23:42:20|37536.4|37386.4|37495.9|37345.9|37538.3|37388.3|37493.8|37343.8|36
1623282150000|2021-06-09 23:42:30|37494.3|37344.3|37490.7|37340.7|37499.7|37349.7|37490.1|37340.1|36
1623282160000|2021-06-09 23:42:40|37490|37340|37470.4|37320.4|37491.3|37341.3|37470.3|37320.3|38
1623282170000|2021-06-09 23:42:50|37467.7|37317.7|37472.5|37322.5|37478.8|37328.8|37465.3|37315.3|35
1623282180000|2021-06-09 23:43:00|37472.4|37322.4|37500.1|37350.1|37501.4|37351.4|37466.6|37316.6|33
1623282190000|2021-06-09 23:43:10|37499|37349|37488.3|37338.3|37499|37349|37486.2|37336.2|31
1623282200000|2021-06-09 23:43:20|37488.8|37338.8|37486.8|37336.8|37489.4|37339.4|37476.6|37326.6|34
1623282210000|2021-06-09 23:43:30|37489|37339|37485.1|37335.1|37489|37339|37478.6|37328.6|31
1623282220000|2021-06-09 23:43:40|37497.1|37347.1|37494.2|37344.2|37501.7|37351.7|37490.7|37340.7|33
1623282230000|2021-06-09 23:43:50|37494.9|37344.9|37506.9|37356.9|37507.4|37357.4|37488.9|37338.9|31
1623282240000|2021-06-09 23:44:00|37508.4|37358.4|37488.7|37338.7|37510|37360|37488.7|37338.7|35
1623282250000|2021-06-09 23:44:10|37488.6|37338.6|37477.4|37327.4|37488.7|37338.7|37475.8|37325.8|24
1623282260000|2021-06-09 23:44:20|37476.2|37326.2|37482.6|37332.6|37482.6|37332.6|37474.1|37324.1|29
1623282270000|2021-06-09 23:44:30|37481.4|37331.4|37476.4|37326.4|37481.4|37331.4|37473.5|37323.5|36
1623282280000|2021-06-09 23:44:40|37476.1|37326.1|37479.5|37329.5|37481.3|37331.3|37475.1|37325.1|28
1623282290000|2021-06-09 23:44:50|37480.4|37330.4|37468.9|37318.9|37480.7|37330.7|37468.9|37318.9|23
1623282300000|2021-06-09 23:45:00|37478.4|37328.4|37458.4|37308.4|37479.1|37329.1|37455|37305|24
1623282310000|2021-06-09 23:45:10|37462.7|37312.7|37459.3|37309.3|37463|37313|37453|37303|37
1623282320000|2021-06-09 23:45:20|37458.1|37308.1|37429.2|37279.2|37458.1|37308.1|37423.6|37273.6|36
1623282330000|2021-06-09 23:45:30|37434.6|37284.6|37439.9|37289.9|37444.8|37294.8|37434.3|37284.3|35
1623282340000|2021-06-09 23:45:40|37433.8|37283.8|37429.3|37279.3|37433.8|37283.8|37405.6|37255.6|39
1623282350000|2021-06-09 23:45:50|37429.1|37279.1|37403.7|37253.7|37430.1|37280.1|37401.2|37251.2|35
1623282360000|2021-06-09 23:46:00|37404|37254|37412.6|37262.6|37420|37270|37399.4|37249.4|35
1623282370000|2021-06-09 23:46:10|37412.8|37262.8|37426.6|37276.6|37426.9|37276.9|37412.3|37262.3|33
1623282380000|2021-06-09 23:46:20|37430.7|37280.7|37433.6|37283.6|37442.1|37292.1|37430.4|37280.4|35
1623282390000|2021-06-09 23:46:30|37431.9|37281.9|37438|37288|37441.3|37291.3|37429|37279|31
1623282400000|2021-06-09 23:46:40|37436.3|37286.3|37439.9|37289.9|37448.3|37298.3|37434.9|37284.9|34
1623282410000|2021-06-09 23:46:50|37438.3|37288.3|37438.7|37288.7|37444.4|37294.4|37435.4|37285.4|33
1623282420000|2021-06-09 23:47:00|37441.1|37291.1|37477.3|37327.3|37479.6|37329.6|37440.6|37290.6|35
1623282430000|2021-06-09 23:47:10|37478.5|37328.5|37483.3|37333.3|37489.5|37339.5|37470.5|37320.5|37
1623282440000|2021-06-09 23:47:20|37488.4|37338.4|37484.7|37334.7|37492.4|37342.4|37482.5|37332.5|36
1623282450000|2021-06-09 23:47:30|37486.3|37336.3|37484.6|37334.6|37486.3|37336.3|37483|37333|16
1623282460000|2021-06-09 23:47:40|37486.3|37336.3|37476.5|37326.5|37486.7|37336.7|37473.1|37323.1|33
1623282470000|2021-06-09 23:47:50|37477.1|37327.1|37479.2|37329.2|37479.9|37329.9|37473.2|37323.2|32
1623282480000|2021-06-09 23:48:00|37479.1|37329.1|37474.8|37324.8|37481.1|37331.1|37472.8|37322.8|32
1623282490000|2021-06-09 23:48:10|37473.4|37323.4|37459.2|37309.2|37473.7|37323.7|37459.2|37309.2|29
1623282500000|2021-06-09 23:48:20|37454.7|37304.7|37467|37317|37467.8|37317.8|37454.4|37304.4|30
1623282510000|2021-06-09 23:48:30|37467.1|37317.1|37481.9|37331.9|37481.9|37331.9|37465.2|37315.2|33
1623282520000|2021-06-09 23:48:40|37483.2|37333.2|37512.9|37362.9|37512.9|37362.9|37480.5|37330.5|28
1623282530000|2021-06-09 23:48:50|37515.7|37365.7|37501|37351|37516.1|37366.1|37484.7|37334.7|39
1623282540000|2021-06-09 23:49:00|37501.3|37351.3|37503.9|37353.9|37506.8|37356.8|37501.3|37351.3|22
1623282550000|2021-06-09 23:49:10|37503.8|37353.8|37530.2|37380.2|37530.2|37380.2|37503.8|37353.8|29
1623282560000|2021-06-09 23:49:20|37530.8|37380.8|37524.8|37374.8|37530.8|37380.8|37515.6|37365.6|32
1623282570000|2021-06-09 23:49:30|37524.1|37374.1|37520|37370|37524.6|37374.6|37519|37369|31
1623282580000|2021-06-09 23:49:40|37520.1|37370.1|37527.9|37377.9|37528.9|37378.9|37505.2|37355.2|31
1623282590000|2021-06-09 23:49:50|37525.5|37375.5|37507.6|37357.6|37525.9|37375.9|37503.9|37353.9|24
1623282600000|2021-06-09 23:50:00|37508.2|37358.2|37503.2|37353.2|37510.7|37360.7|37502.1|37352.1|18
1623282610000|2021-06-09 23:50:10|37503.1|37353.1|37494.3|37344.3|37506.1|37356.1|37493.6|37343.6|29
1623282620000|2021-06-09 23:50:20|37489.1|37339.1|37483.4|37333.4|37489.1|37339.1|37481.1|37331.1|31
1623282630000|2021-06-09 23:50:30|37484|37334|37454.7|37304.7|37484|37334|37454.7|37304.7|34
1623282640000|2021-06-09 23:50:40|37457.6|37307.6|37461.7|37311.7|37464.2|37314.2|37453.9|37303.9|37
1623282650000|2021-06-09 23:50:50|37462.7|37312.7|37455.2|37305.2|37464.4|37314.4|37452.5|37302.5|36
1623282660000|2021-06-09 23:51:00|37455|37305|37438.7|37288.7|37455.2|37305.2|37438.4|37288.4|31
1623282670000|2021-06-09 23:51:10|37437.6|37287.6|37414.2|37264.2|37437.7|37287.7|37413.9|37263.9|28
1623282680000|2021-06-09 23:51:20|37414.1|37264.1|37423.6|37273.6|37439.8|37289.8|37412.3|37262.3|36
1623282690000|2021-06-09 23:51:30|37423|37273|37414.9|37264.9|37423.2|37273.2|37410.4|37260.4|35
1623282700000|2021-06-09 23:51:40|37414.8|37264.8|37424|37274|37424|37274|37413.4|37263.4|32
1623282710000|2021-06-09 23:51:50|37423|37273|37419.5|37269.5|37429.8|37279.8|37410|37260|36
1623282720000|2021-06-09 23:52:00|37419.2|37269.2|37431.7|37281.7|37432.6|37282.6|37408.9|37258.9|37
1623282730000|2021-06-09 23:52:10|37433.9|37283.9|37432.3|37282.3|37439.9|37289.9|37426.4|37276.4|38
1623282740000|2021-06-09 23:52:20|37431.4|37281.4|37439|37289|37440.3|37290.3|37431.4|37281.4|32
1623282750000|2021-06-09 23:52:30|37438.9|37288.9|37433.9|37283.9|37440.2|37290.2|37433.9|37283.9|22
1623282760000|2021-06-09 23:52:40|37435|37285|37436.9|37286.9|37437.7|37287.7|37433.7|37283.7|33
1623282770000|2021-06-09 23:52:50|37436.7|37286.7|37432.6|37282.6|37437.9|37287.9|37432.6|37282.6|24
1623282780000|2021-06-09 23:53:00|37433.8|37283.8|37418.4|37268.4|37433.8|37283.8|37418.4|37268.4|32
1623282790000|2021-06-09 23:53:10|37417.4|37267.4|37406.4|37256.4|37417.4|37267.4|37390|37240|37
1623282800000|2021-06-09 23:53:20|37406.7|37256.7|37408.9|37258.9|37410.3|37260.3|37401.9|37251.9|34
1623282810000|2021-06-09 23:53:30|37409.1|37259.1|37400.5|37250.5|37409.5|37259.5|37397.6|37247.6|29
1623282820000|2021-06-09 23:53:40|37404.4|37254.4|37407.4|37257.4|37411.7|37261.7|37404.4|37254.4|30
1623282830000|2021-06-09 23:53:50|37407.7|37257.7|37392.3|37242.3|37407.7|37257.7|37391.1|37241.1|30
1623282840000|2021-06-09 23:54:00|37393.6|37243.6|37420.2|37270.2|37420.2|37270.2|37391.5|37241.5|29
1623282850000|2021-06-09 23:54:10|37420.1|37270.1|37414.3|37264.3|37420.1|37270.1|37411.5|37261.5|30
1623282860000|2021-06-09 23:54:20|37414|37264|37415.9|37265.9|37418.4|37268.4|37414|37264|21
1623282870000|2021-06-09 23:54:30|37415.2|37265.2|37416.2|37266.2|37419.1|37269.1|37415.2|37265.2|18
1623282880000|2021-06-09 23:54:40|37417.3|37267.3|37419.7|37269.7|37421.3|37271.3|37416.2|37266.2|28
1623282890000|2021-06-09 23:54:50|37420.6|37270.6|37427.7|37277.7|37427.7|37277.7|37420.6|37270.6|23
1623282900000|2021-06-09 23:55:00|37426.9|37276.9|37427|37277|37429.2|37279.2|37425.8|37275.8|16
1623282910000|2021-06-09 23:55:10|37426.5|37276.5|37401.9|37251.9|37429.5|37279.5|37401.9|37251.9|29
1623282920000|2021-06-09 23:55:20|37401.7|37251.7|37420.2|37270.2|37420.4|37270.4|37396.1|37246.1|36
1623282930000|2021-06-09 23:55:30|37421|37271|37411.6|37261.6|37421|37271|37408.4|37258.4|31
1623282940000|2021-06-09 23:55:40|37412.3|37262.3|37406.7|37256.7|37415.6|37265.6|37403.1|37253.1|34
1623282950000|2021-06-09 23:55:50|37406.8|37256.8|37388.5|37238.5|37408.3|37258.3|37388.5|37238.5|33
1623282960000|2021-06-09 23:56:00|37388.6|37238.6|37366.5|37216.5|37388.6|37238.6|37364.8|37214.8|36
1623282970000|2021-06-09 23:56:10|37366.3|37216.3|37340.2|37190.2|37367.6|37217.6|37340.2|37190.2|31
1623282980000|2021-06-09 23:56:20|37340.7|37190.7|37333|37183|37345.5|37195.5|37332.8|37182.8|36
1623282990000|2021-06-09 23:56:30|37333.7|37183.7|37325.1|37175.1|37335.1|37185.1|37321.5|37171.5|27
1623283000000|2021-06-09 23:56:40|37324.8|37174.8|37342.2|37192.2|37346.1|37196.1|37320.1|37170.1|36
1623283010000|2021-06-09 23:56:50|37344.2|37194.2|37344.8|37194.8|37346.7|37196.7|37341.6|37191.6|36
1623283020000|2021-06-09 23:57:00|37345.9|37195.9|37355.5|37205.5|37355.6|37205.6|37344|37194|29
1623283030000|2021-06-09 23:57:10|37354|37204|37362.5|37212.5|37370|37220|37354|37204|29
1623283040000|2021-06-09 23:57:20|37363.5|37213.5|37352|37202|37366.7|37216.7|37351.4|37201.4|29
1623283050000|2021-06-09 23:57:30|37351.8|37201.8|37355.1|37205.1|37357.9|37207.9|37350.1|37200.1|28
1623283060000|2021-06-09 23:57:40|37356.1|37206.1|37349.6|37199.6|37356.1|37206.1|37347.8|37197.8|36
1623283070000|2021-06-09 23:57:50|37348.5|37198.5|37356.9|37206.9|37356.9|37206.9|37348|37198|26
1623283080000|2021-06-09 23:58:00|37354.9|37204.9|37346.3|37196.3|37357.9|37207.9|37345.7|37195.7|28
1623283090000|2021-06-09 23:58:10|37347.5|37197.5|37350.7|37200.7|37354.4|37204.4|37346.1|37196.1|20
1623283100000|2021-06-09 23:58:20|37348.4|37198.4|37340.9|37190.9|37348.4|37198.4|37340.9|37190.9|28
1623283110000|2021-06-09 23:58:30|37341.9|37191.9|37376.6|37226.6|37376.6|37226.6|37341.9|37191.9|28
1623283120000|2021-06-09 23:58:40|37380.7|37230.7|37405.8|37255.8|37410|37260|37380.1|37230.1|34
1623283130000|2021-06-09 23:58:50|37404|37254|37396.7|37246.7|37405|37255|37393|37243|31
1623283140000|2021-06-09 23:59:00|37396.3|37246.3|37433.1|37283.1|37433.1|37283.1|37394.1|37244.1|32
1623283150000|2021-06-09 23:59:10|37426.3|37276.3|37420.2|37270.2|37432.5|37282.5|37420.2|37270.2|33
1623283160000|2021-06-09 23:59:20|37419.4|37269.4|37419.3|37269.3|37424.9|37274.9|37412.3|37262.3|33
1623283170000|2021-06-09 23:59:30|37419.6|37269.6|37418.7|37268.7|37425.9|37275.9|37417.7|37267.7|30
1623283180000|2021-06-09 23:59:40|37418.3|37268.3|37440|37290|37440|37290|37418.3|37268.3|32
1623283190000|2021-06-09 23:59:50|37443.5|37293.5|37448.8|37298.8|37449.2|37299.2|37438.2|37288.2|33
1623283200000|2021-06-10 00:00:00|37449.8|37299.8|37491.3|37341.3|37494|37344|37449.8|37299.8|36
1623283210000|2021-06-10 00:00:10|37495.1|37345.1|37499.4|37349.4|37502.6|37352.6|37469.1|37319.1|38
1623283220000|2021-06-10 00:00:20|37495.5|37345.5|37515.7|37365.7|37515.7|37365.7|37495.5|37345.5|39
1623283230000|2021-06-10 00:00:30|37517.3|37367.3|37522.3|37372.3|37542.2|37392.2|37509.8|37359.8|39
1623283240000|2021-06-10 00:00:40|37522.2|37372.2|37510.5|37360.5|37530.8|37380.8|37509.4|37359.4|38
1623283250000|2021-06-10 00:00:50|37510.3|37360.3|37461.2|37311.2|37510.3|37360.3|37456.2|37306.2|39
1623283260000|2021-06-10 00:01:00|37458.2|37308.2|37454.1|37304.1|37464.7|37314.7|37445.7|37295.7|37
1623283270000|2021-06-10 00:01:10|37453.9|37303.9|37400.6|37250.6|37454.3|37304.3|37390.3|37240.3|39
1623283280000|2021-06-10 00:01:20|37396.6|37246.6|37352.2|37202.2|37396.6|37246.6|37351.1|37201.1|37
1623283290000|2021-06-10 00:01:30|37353|37203|37387|37237|37417.8|37267.8|37352.9|37202.9|39
1623283300000|2021-06-10 00:01:40|37384.6|37234.6|37398.3|37248.3|37398.3|37248.3|37384.6|37234.6|39
1623283310000|2021-06-10 00:01:50|37399.6|37249.6|37387.1|37237.1|37414.8|37264.8|37387.1|37237.1|40
1623283320000|2021-06-10 00:02:00|37386.4|37236.4|37419.7|37269.7|37419.7|37269.7|37378.2|37228.2|38
1623283330000|2021-06-10 00:02:10|37420.5|37270.5|37543.1|37393.1|37543.8|37393.8|37420.5|37270.5|39
1623283340000|2021-06-10 00:02:20|37543.2|37393.2|37582.2|37432.2|37582.2|37432.2|37534.8|37384.8|38
1623283350000|2021-06-10 00:02:30|37578.4|37428.4|37604.8|37454.8|37604.8|37454.8|37573.2|37423.2|38
1623283360000|2021-06-10 00:02:40|37608.2|37458.2|37652.5|37502.5|37660.2|37510.2|37578.4|37428.4|38
1623283370000|2021-06-10 00:02:50|37661.3|37511.3|37670.7|37520.7|37670.7|37520.7|37640.7|37490.7|38
1623283380000|2021-06-10 00:03:00|37669.7|37519.7|37678|37528|37678|37528|37665.8|37515.8|39
1623283390000|2021-06-10 00:03:10|37679.6|37529.6|37707.6|37557.6|37724.4|37574.4|37679.6|37529.6|37
1623283400000|2021-06-10 00:03:20|37707.2|37557.2|37686.3|37536.3|37715.3|37565.3|37686.3|37536.3|39
1623283410000|2021-06-10 00:03:30|37680.8|37530.8|37650.2|37500.2|37682.2|37532.2|37650.2|37500.2|38
1623283420000|2021-06-10 00:03:40|37650.8|37500.8|37644.4|37494.4|37663|37513|37642.8|37492.8|36
1623283430000|2021-06-10 00:03:50|37645.1|37495.1|37576.7|37426.7|37645.2|37495.2|37572.9|37422.9|39
1623283440000|2021-06-10 00:04:00|37577.7|37427.7|37597.8|37447.8|37601.8|37451.8|37560.3|37410.3|37
1623283450000|2021-06-10 00:04:10|37598.1|37448.1|37609.7|37459.7|37614.7|37464.7|37598.1|37448.1|35
1623283460000|2021-06-10 00:04:20|37609.9|37459.9|37582.9|37432.9|37609.9|37459.9|37582.5|37432.5|34
1623283470000|2021-06-10 00:04:30|37582.3|37432.3|37535.6|37385.6|37582.3|37432.3|37534.4|37384.4|40
1623283480000|2021-06-10 00:04:40|37534.2|37384.2|37468.5|37318.5|37534.3|37384.3|37463.1|37313.1|38
1623283490000|2021-06-10 00:04:50|37470.6|37320.6|37459.5|37309.5|37486.6|37336.6|37459.5|37309.5|37
1623283500000|2021-06-10 00:05:00|37463|37313|37510.8|37360.8|37513|37363|37462.5|37312.5|37
1623283510000|2021-06-10 00:05:10|37505.7|37355.7|37503.9|37353.9|37513.3|37363.3|37499|37349|38
1623283520000|2021-06-10 00:05:20|37506.3|37356.3|37503.2|37353.2|37506.3|37356.3|37500.7|37350.7|36
1623283530000|2021-06-10 00:05:30|37503.1|37353.1|37486.8|37336.8|37505.5|37355.5|37486.8|37336.8|32
1623283540000|2021-06-10 00:05:40|37486|37336|37447.7|37297.7|37486|37336|37447.7|37297.7|36
1623283550000|2021-06-10 00:05:50|37447.6|37297.6|37428.7|37278.7|37447.6|37297.6|37423.8|37273.8|36
1623283560000|2021-06-10 00:06:00|37426.3|37276.3|37350.1|37200.1|37426.7|37276.7|37350.1|37200.1|40
1623283570000|2021-06-10 00:06:10|37351.8|37201.8|37343.6|37193.6|37358.3|37208.3|37336.6|37186.6|40
1623283580000|2021-06-10 00:06:20|37344.4|37194.4|37343.5|37193.5|37353.4|37203.4|37337.8|37187.8|37
1623283590000|2021-06-10 00:06:30|37341.7|37191.7|37349.5|37199.5|37349.5|37199.5|37339.6|37189.6|31
1623283600000|2021-06-10 00:06:40|37353.7|37203.7|37354.4|37204.4|37358.4|37208.4|37346.2|37196.2|36
1623283610000|2021-06-10 00:06:50|37355.3|37205.3|37368.4|37218.4|37375.4|37225.4|37354.7|37204.7|35
1623283620000|2021-06-10 00:07:00|37368.1|37218.1|37351.7|37201.7|37373.9|37223.9|37350.9|37200.9|34
1623283630000|2021-06-10 00:07:10|37351.6|37201.6|37325.7|37175.7|37352.9|37202.9|37325.7|37175.7|29
1623283640000|2021-06-10 00:07:20|37325.8|37175.8|37332.8|37182.8|37334.7|37184.7|37312.6|37162.6|30
1623283650000|2021-06-10 00:07:30|37333.7|37183.7|37334.5|37184.5|37343.2|37193.2|37323.8|37173.8|38
1623283660000|2021-06-10 00:07:40|37335.3|37185.3|37325.5|37175.5|37338.7|37188.7|37325.5|37175.5|27
1623283670000|2021-06-10 00:07:50|37325.4|37175.4|37334.3|37184.3|37335.1|37185.1|37325.4|37175.4|27
1623283680000|2021-06-10 00:08:00|37333.2|37183.2|37352.5|37202.5|37364.3|37214.3|37333.2|37183.2|37
1623283690000|2021-06-10 00:08:10|37356.2|37206.2|37358.3|37208.3|37365.7|37215.7|37353.8|37203.8|36
1623283700000|2021-06-10 00:08:20|37352.8|37202.8|37347.5|37197.5|37364.5|37214.5|37347.5|37197.5|27
1623283710000|2021-06-10 00:08:30|37347.1|37197.1|37348.2|37198.2|37352.2|37202.2|37347.1|37197.1|32
1623283720000|2021-06-10 00:08:40|37347.5|37197.5|37345|37195|37353.7|37203.7|37342.6|37192.6|31
1623283730000|2021-06-10 00:08:50|37344.5|37194.5|37342.3|37192.3|37344.5|37194.5|37340.7|37190.7|32
1623283740000|2021-06-10 00:09:00|37342.6|37192.6|37346.9|37196.9|37349.1|37199.1|37339.5|37189.5|26
1623283750000|2021-06-10 00:09:10|37346.8|37196.8|37345.4|37195.4|37360.6|37210.6|37343.4|37193.4|33
1623283760000|2021-06-10 00:09:20|37351.9|37201.9|37365.8|37215.8|37372.4|37222.4|37351.9|37201.9|34
1623283770000|2021-06-10 00:09:30|37365|37215|37371.3|37221.3|37372|37222|37359|37209|35
1623283780000|2021-06-10 00:09:40|37372.5|37222.5|37360.5|37210.5|37374.5|37224.5|37360.5|37210.5|32
1623283790000|2021-06-10 00:09:50|37359.2|37209.2|37365.4|37215.4|37365.4|37215.4|37356.8|37206.8|32
1623283800000|2021-06-10 00:10:00|37367.2|37217.2|37401.2|37251.2|37405.9|37255.9|37365.9|37215.9|35
1623283810000|2021-06-10 00:10:10|37405.1|37255.1|37419.1|37269.1|37419.1|37269.1|37399.8|37249.8|34
1623283820000|2021-06-10 00:10:20|37416.1|37266.1|37399.2|37249.2|37419.8|37269.8|37397.5|37247.5|33
1623283830000|2021-06-10 00:10:30|37397.8|37247.8|37372.2|37222.2|37397.8|37247.8|37370.9|37220.9|30
1623283840000|2021-06-10 00:10:40|37369.7|37219.7|37295.6|37145.6|37369.7|37219.7|37295.6|37145.6|38
1623283850000|2021-06-10 00:10:50|37295.4|37145.4|37275.5|37125.5|37295.8|37145.8|37270.2|37120.2|39
1623283860000|2021-06-10 00:11:00|37279.7|37129.7|37263.6|37113.6|37282.6|37132.6|37261.3|37111.3|33
1623283870000|2021-06-10 00:11:10|37265.5|37115.5|37233.5|37083.5|37272.2|37122.2|37215.3|37065.3|35
1623283880000|2021-06-10 00:11:20|37233.9|37083.9|37220.6|37070.6|37234.1|37084.1|37220.4|37070.4|37
1623283890000|2021-06-10 00:11:30|37221.3|37071.3|37191.6|37041.6|37221.3|37071.3|37191.6|37041.6|38
1623283900000|2021-06-10 00:11:40|37193.1|37043.1|37189.6|37039.6|37199.3|37049.3|37186.6|37036.6|37
1623283910000|2021-06-10 00:11:50|37189.2|37039.2|37217.8|37067.8|37224.9|37074.9|37187.8|37037.8|34
1623283920000|2021-06-10 00:12:00|37217.6|37067.6|37261.6|37111.6|37261.6|37111.6|37217.1|37067.1|38
1623283930000|2021-06-10 00:12:10|37262.3|37112.3|37206.5|37056.5|37264.9|37114.9|37206.5|37056.5|38
1623283940000|2021-06-10 00:12:20|37210.1|37060.1|37215.5|37065.5|37219.1|37069.1|37206.1|37056.1|29
1623283950000|2021-06-10 00:12:30|37214.9|37064.9|37202|37052|37234|37084|37202|37052|33
1623283960000|2021-06-10 00:12:40|37203.1|37053.1|37199|37049|37203.1|37053.1|37196.6|37046.6|35
1623283970000|2021-06-10 00:12:50|37198|37048|37195.5|37045.5|37204.9|37054.9|37195.3|37045.3|28
1623283980000|2021-06-10 00:13:00|37196|37046|37178.4|37028.4|37196.5|37046.5|37177.7|37027.7|34
1623283990000|2021-06-10 00:13:10|37175.7|37025.7|37190.4|37040.4|37190.4|37040.4|37175.7|37025.7|36
1623284000000|2021-06-10 00:13:20|37188.1|37038.1|37146.5|36996.5|37190.4|37040.4|37146.5|36996.5|37
1623284010000|2021-06-10 00:13:30|37144.7|36994.7|37141.3|36991.3|37147.7|36997.7|37121.3|36971.3|40
1623284020000|2021-06-10 00:13:40|37150.5|37000.5|37143.3|36993.3|37150.5|37000.5|37139.2|36989.2|33
1623284030000|2021-06-10 00:13:50|37143.2|36993.2|37153.9|37003.9|37153.9|37003.9|37141.4|36991.4|30
1623284040000|2021-06-10 00:14:00|37153.8|37003.8|37188.9|37038.9|37188.9|37038.9|37153.8|37003.8|34
1623284050000|2021-06-10 00:14:10|37190.2|37040.2|37194.9|37044.9|37197.5|37047.5|37184|37034|36
1623284060000|2021-06-10 00:14:20|37195.4|37045.4|37207.2|37057.2|37207.2|37057.2|37191.9|37041.9|32
1623284070000|2021-06-10 00:14:30|37221.5|37071.5|37204.5|37054.5|37234.7|37084.7|37203.6|37053.6|35
1623284080000|2021-06-10 00:14:40|37202.9|37052.9|37191.3|37041.3|37204.8|37054.8|37183.7|37033.7|33
1623284090000|2021-06-10 00:14:50|37177.4|37027.4|37180.2|37030.2|37182|37032|37174.5|37024.5|37
1623284100000|2021-06-10 00:15:00|37183.9|37033.9|37182.9|37032.9|37184.1|37034.1|37182.7|37032.7|14
1623284110000|2021-06-10 00:15:10|37183|37033|37210|37060|37211.8|37061.8|37174.5|37024.5|34
1623284120000|2021-06-10 00:15:20|37210.1|37060.1|37225.2|37075.2|37238.8|37088.8|37205.3|37055.3|39
1623284130000|2021-06-10 00:15:30|37224.8|37074.8|37205.9|37055.9|37227.5|37077.5|37204.9|37054.9|34
1623284140000|2021-06-10 00:15:40|37205.7|37055.7|37180.5|37030.5|37205.7|37055.7|37180|37030|35
1623284150000|2021-06-10 00:15:50|37180.7|37030.7|37136.3|36986.3|37180.7|37030.7|37130.7|36980.7|36
1623284160000|2021-06-10 00:16:00|37136.8|36986.8|37132.4|36982.4|37139.7|36989.7|37126.7|36976.7|32
1623284170000|2021-06-10 00:16:10|37130.9|36980.9|37130.1|36980.1|37138.7|36988.7|37124|36974|36
1623284180000|2021-06-10 00:16:20|37126|36976|37106|36956|37128|36978|37089.1|36939.1|33
1623284190000|2021-06-10 00:16:30|37107.4|36957.4|37120.2|36970.2|37120.2|36970.2|37106.4|36956.4|34
1623284200000|2021-06-10 00:16:40|37120.3|36970.3|37144.2|36994.2|37144.2|36994.2|37111.3|36961.3|36
1623284210000|2021-06-10 00:16:50|37147.1|36997.1|37177.2|37027.2|37177.2|37027.2|37146.1|36996.1|31
1623284220000|2021-06-10 00:17:00|37162.1|37012.1|37153.2|37003.2|37175.7|37025.7|37147.2|36997.2|31
1623284230000|2021-06-10 00:17:10|37153.8|37003.8|37209.2|37059.2|37209.2|37059.2|37152.5|37002.5|36
1623284240000|2021-06-10 00:17:20|37213.7|37063.7|37195.9|37045.9|37215|37065|37188.8|37038.8|37
1623284250000|2021-06-10 00:17:30|37196.3|37046.3|37191.1|37041.1|37197.9|37047.9|37188.3|37038.3|35
1623284260000|2021-06-10 00:17:40|37210.5|37060.5|37213.8|37063.8|37216.4|37066.4|37210.3|37060.3|28
1623284270000|2021-06-10 00:17:50|37213.7|37063.7|37198.8|37048.8|37215.3|37065.3|37198.8|37048.8|24
1623284280000|2021-06-10 00:18:00|37194.6|37044.6|37218.4|37068.4|37218.4|37068.4|37180.3|37030.3|33
1623284290000|2021-06-10 00:18:10|37217.9|37067.9|37206.6|37056.6|37218|37068|37206.5|37056.5|36
1623284300000|2021-06-10 00:18:20|37205.1|37055.1|37209.4|37059.4|37210|37060|37205|37055|32
1623284310000|2021-06-10 00:18:30|37209.8|37059.8|37217.4|37067.4|37218.9|37068.9|37202.6|37052.6|33
1623284320000|2021-06-10 00:18:40|37216.5|37066.5|37193.4|37043.4|37219.6|37069.6|37192.5|37042.5|37
1623284330000|2021-06-10 00:18:50|37194.2|37044.2|37166.4|37016.4|37196.4|37046.4|37166.4|37016.4|35
1623284340000|2021-06-10 00:19:00|37165.2|37015.2|37156.8|37006.8|37165.2|37015.2|37141.7|36991.7|36
1623284350000|2021-06-10 00:19:10|37150.8|37000.8|37092.3|36942.3|37160.8|37010.8|37085.2|36935.2|39
1623284360000|2021-06-10 00:19:20|37089.4|36939.4|37084|36934|37115|36965|37083.9|36933.9|35
1623284370000|2021-06-10 00:19:30|37084.3|36934.3|37073.6|36923.6|37085.9|36935.9|37046.9|36896.9|38
1623284380000|2021-06-10 00:19:40|37069.5|36919.5|37073|36923|37102.1|36952.1|37064.5|36914.5|37
1623284390000|2021-06-10 00:19:50|37074.9|36924.9|37087.7|36937.7|37093.4|36943.4|37071.1|36921.1|36
1623284400000|2021-06-10 00:20:00|37086.7|36936.7|37082.8|36932.8|37097.1|36947.1|37082.8|36932.8|35
1623284410000|2021-06-10 00:20:10|37087.2|36937.2|37060.5|36910.5|37087.3|36937.3|37058.4|36908.4|36
1623284420000|2021-06-10 00:20:20|37061.5|36911.5|37055.7|36905.7|37061.5|36911.5|37054.8|36904.8|34
1623284430000|2021-06-10 00:20:30|37055.3|36905.3|37034.4|36884.4|37057.7|36907.7|37034.1|36884.1|34
1623284440000|2021-06-10 00:20:40|37028.5|36878.5|37041.2|36891.2|37048.6|36898.6|37019.3|36869.3|36
1623284450000|2021-06-10 00:20:50|37045|36895|37047.1|36897.1|37055.1|36905.1|37041|36891|30
1623284460000|2021-06-10 00:21:00|37047.7|36897.7|37038|36888|37050|36900|37029.4|36879.4|35
1623284470000|2021-06-10 00:21:10|37038.2|36888.2|37077.6|36927.6|37079.3|36929.3|37038.2|36888.2|36
1623284480000|2021-06-10 00:21:20|37083|36933|37070.2|36920.2|37085.5|36935.5|37068.8|36918.8|40
1623284490000|2021-06-10 00:21:30|37067.1|36917.1|37066|36916|37067.1|36917.1|37055.8|36905.8|35
1623284500000|2021-06-10 00:21:40|37072.2|36922.2|37077.2|36927.2|37079.1|36929.1|37066.6|36916.6|33
1623284510000|2021-06-10 00:21:50|37077.1|36927.1|37040|36890|37077.1|36927.1|37037.8|36887.8|33
1623284520000|2021-06-10 00:22:00|37034.5|36884.5|37036|36886|37041.5|36891.5|37030.2|36880.2|34
1623284530000|2021-06-10 00:22:10|37037|36887|37029.2|36879.2|37037|36887|37019.4|36869.4|31
1623284540000|2021-06-10 00:22:20|37026.1|36876.1|37010.6|36860.6|37026.6|36876.6|37010.4|36860.4|37
1623284550000|2021-06-10 00:22:30|37011.4|36861.4|36990.1|36840.1|37012.9|36862.9|36986|36836|33
1623284560000|2021-06-10 00:22:40|36987.4|36837.4|36972.9|36822.9|36988.6|36838.6|36954.4|36804.4|40
1623284570000|2021-06-10 00:22:50|36972.1|36822.1|36995.9|36845.9|36995.9|36845.9|36967.7|36817.7|33
1623284580000|2021-06-10 00:23:00|36996|36846|37022.9|36872.9|37022.9|36872.9|36996|36846|28
1623284590000|2021-06-10 00:23:10|37024.8|36874.8|37035.8|36885.8|37040.1|36890.1|37024.5|36874.5|32
1623284600000|2021-06-10 00:23:20|37033.1|36883.1|37015.2|36865.2|37034.9|36884.9|37007|36857|35
1623284610000|2021-06-10 00:23:30|37009.7|36859.7|37021.5|36871.5|37032.6|36882.6|37007.8|36857.8|36
1623284620000|2021-06-10 00:23:40|37021.3|36871.3|37027.9|36877.9|37032.2|36882.2|37018.3|36868.3|34
1623284630000|2021-06-10 00:23:50|37027.3|36877.3|37066.4|36916.4|37066.4|36916.4|37027.3|36877.3|32
1623284640000|2021-06-10 00:24:00|37066.3|36916.3|37081.8|36931.8|37082.4|36932.4|37063.4|36913.4|28
1623284650000|2021-06-10 00:24:10|37081.3|36931.3|37087.4|36937.4|37099.7|36949.7|37079.9|36929.9|40
1623284660000|2021-06-10 00:24:20|37087.5|36937.5|37074.5|36924.5|37087.6|36937.6|37074.3|36924.3|36
1623284670000|2021-06-10 00:24:30|37069.8|36919.8|37069.2|36919.2|37074.5|36924.5|37064.4|36914.4|37
1623284680000|2021-06-10 00:24:40|37069.8|36919.8|37077.3|36927.3|37077.7|36927.7|37069.8|36919.8|32
1623284690000|2021-06-10 00:24:50|37077.4|36927.4|37090.9|36940.9|37090.9|36940.9|37072.6|36922.6|31
1623284700000|2021-06-10 00:25:00|37092.6|36942.6|37131.3|36981.3|37135.1|36985.1|37092.6|36942.6|38
1623284710000|2021-06-10 00:25:10|37130.6|36980.6|37125.3|36975.3|37132.8|36982.8|37108.8|36958.8|39
1623284720000|2021-06-10 00:25:20|37123.8|36973.8|37163.8|37013.8|37164.6|37014.6|37116.6|36966.6|35
1623284730000|2021-06-10 00:25:30|37162.5|37012.5|37142|36992|37179.4|37029.4|37133.1|36983.1|39
1623284740000|2021-06-10 00:25:40|37141.3|36991.3|37158.8|37008.8|37158.8|37008.8|37139.8|36989.8|35
1623284750000|2021-06-10 00:25:50|37165.4|37015.4|37160.2|37010.2|37171.5|37021.5|37159|37009|33
1623284760000|2021-06-10 00:26:00|37160.3|37010.3|37158.1|37008.1|37161.2|37011.2|37138.5|36988.5|30
1623284770000|2021-06-10 00:26:10|37158.8|37008.8|37165|37015|37167.1|37017.1|37157.8|37007.8|32
1623284780000|2021-06-10 00:26:20|37164.4|37014.4|37198.5|37048.5|37198.5|37048.5|37164.3|37014.3|36
1623284790000|2021-06-10 00:26:30|37203.1|37053.1|37205.7|37055.7|37205.7|37055.7|37196.2|37046.2|31
1623284800000|2021-06-10 00:26:40|37205.9|37055.9|37212.7|37062.7|37212.7|37062.7|37201.1|37051.1|33
1623284810000|2021-06-10 00:26:50|37212.9|37062.9|37229|37079|37231.9|37081.9|37212.9|37062.9|32
1623284820000|2021-06-10 00:27:00|37225.4|37075.4|37227|37077|37232|37082|37213.7|37063.7|38
1623284830000|2021-06-10 00:27:10|37224.2|37074.2|37217.7|37067.7|37230.6|37080.6|37217.7|37067.7|37
1623284840000|2021-06-10 00:27:20|37218.7|37068.7|37220.2|37070.2|37227|37077|37209|37059|35
1623284850000|2021-06-10 00:27:30|37217.6|37067.6|37237.3|37087.3|37237.3|37087.3|37217.1|37067.1|32
1623284860000|2021-06-10 00:27:40|37236.2|37086.2|37245.6|37095.6|37245.6|37095.6|37232.6|37082.6|29
1623284870000|2021-06-10 00:27:50|37245.5|37095.5|37237.1|37087.1|37258.9|37108.9|37237.1|37087.1|29
1623284880000|2021-06-10 00:28:00|37233.9|37083.9|37232.5|37082.5|37243.2|37093.2|37231.3|37081.3|39
1623284890000|2021-06-10 00:28:10|37228.2|37078.2|37228.2|37078.2|37231.7|37081.7|37222.8|37072.8|35
1623284900000|2021-06-10 00:28:20|37229.4|37079.4|37233.3|37083.3|37236.7|37086.7|37228.1|37078.1|36
1623284910000|2021-06-10 00:28:30|37238.4|37088.4|37266.6|37116.6|37266.6|37116.6|37234.7|37084.7|33
1623284920000|2021-06-10 00:28:40|37265.3|37115.3|37271.8|37121.8|37279.5|37129.5|37265.3|37115.3|31
1623284930000|2021-06-10 00:28:50|37271|37121|37273.4|37123.4|37275.4|37125.4|37264.9|37114.9|35
1623284940000|2021-06-10 00:29:00|37275|37125|37254.9|37104.9|37275.1|37125.1|37253.4|37103.4|37
1623284950000|2021-06-10 00:29:10|37254.8|37104.8|37245.9|37095.9|37254.8|37104.8|37245.9|37095.9|21
1623284960000|2021-06-10 00:29:20|37244|37094|37240.5|37090.5|37253.4|37103.4|37235.9|37085.9|32
1623284970000|2021-06-10 00:29:30|37238.5|37088.5|37238.6|37088.6|37240.5|37090.5|37231.7|37081.7|28
1623284980000|2021-06-10 00:29:40|37239.7|37089.7|37244.4|37094.4|37244.4|37094.4|37231.7|37081.7|35
1623284990000|2021-06-10 00:29:50|37246.4|37096.4|37248.8|37098.8|37256.5|37106.5|37246.4|37096.4|34
1623285000000|2021-06-10 00:30:00|37249|37099|37273.1|37123.1|37273.1|37123.1|37249|37099|31
1623285010000|2021-06-10 00:30:10|37270|37120|37316.9|37166.9|37329.1|37179.1|37270|37120|38
1623285020000|2021-06-10 00:30:20|37313.6|37163.6|37277.6|37127.6|37313.6|37163.6|37277.6|37127.6|39
1623285030000|2021-06-10 00:30:30|37279.2|37129.2|37282.7|37132.7|37284|37134|37278.2|37128.2|38
1623285040000|2021-06-10 00:30:40|37284.1|37134.1|37287.9|37137.9|37297.4|37147.4|37284.1|37134.1|30
1623285050000|2021-06-10 00:30:50|37288.2|37138.2|37261.4|37111.4|37288.6|37138.6|37261.4|37111.4|37
1623285060000|2021-06-10 00:31:00|37263|37113|37245|37095|37265.6|37115.6|37237.3|37087.3|38
1623285070000|2021-06-10 00:31:10|37244.7|37094.7|37194.5|37044.5|37244.7|37094.7|37189.4|37039.4|35
1623285080000|2021-06-10 00:31:20|37193.6|37043.6|37210.4|37060.4|37210.4|37060.4|37191.6|37041.6|36
1623285090000|2021-06-10 00:31:30|37209.7|37059.7|37210.5|37060.5|37217.9|37067.9|37206.9|37056.9|31
1623285100000|2021-06-10 00:31:40|37213.1|37063.1|37211.6|37061.6|37214.1|37064.1|37210.4|37060.4|34
1623285110000|2021-06-10 00:31:50|37211.8|37061.8|37220.7|37070.7|37221.9|37071.9|37211.3|37061.3|32
1623285120000|2021-06-10 00:32:00|37217.7|37067.7|37215.3|37065.3|37217.7|37067.7|37211.5|37061.5|28
1623285130000|2021-06-10 00:32:10|37215.4|37065.4|37227|37077|37227.3|37077.3|37210.5|37060.5|30
1623285140000|2021-06-10 00:32:20|37227.6|37077.6|37222|37072|37233|37083|37222|37072|31
1623285150000|2021-06-10 00:32:30|37219.3|37069.3|37182.1|37032.1|37219.3|37069.3|37180|37030|36
1623285160000|2021-06-10 00:32:40|37178|37028|37166.6|37016.6|37182|37032|37163.4|37013.4|34
1623285170000|2021-06-10 00:32:50|37168.4|37018.4|37191.1|37041.1|37191.1|37041.1|37168.4|37018.4|35
1623285180000|2021-06-10 00:33:00|37190.9|37040.9|37192.5|37042.5|37195.1|37045.1|37189.2|37039.2|24
1623285190000|2021-06-10 00:33:10|37191.7|37041.7|37195.8|37045.8|37195.8|37045.8|37184|37034|26
1623285200000|2021-06-10 00:33:20|37194.8|37044.8|37200.5|37050.5|37200.5|37050.5|37194.3|37044.3|27
1623285210000|2021-06-10 00:33:30|37206.6|37056.6|37198.9|37048.9|37212.7|37062.7|37198.9|37048.9|23
1623285220000|2021-06-10 00:33:40|37198|37048|37198.8|37048.8|37199.6|37049.6|37193.5|37043.5|33
1623285230000|2021-06-10 00:33:50|37198.9|37048.9|37180.1|37030.1|37199|37049|37180.1|37030.1|38
1623285240000|2021-06-10 00:34:00|37179|37029|37184.5|37034.5|37193|37043|37176.2|37026.2|37
1623285250000|2021-06-10 00:34:10|37185.4|37035.4|37208.6|37058.6|37210.1|37060.1|37182|37032|37
1623285260000|2021-06-10 00:34:20|37208.7|37058.7|37213.7|37063.7|37213.7|37063.7|37204.2|37054.2|36
1623285270000|2021-06-10 00:34:30|37212.9|37062.9|37205.1|37055.1|37228.7|37078.7|37197.4|37047.4|40
1623285280000|2021-06-10 00:34:40|37208|37058|37204.7|37054.7|37209.8|37059.8|37196.6|37046.6|19
1623285290000|2021-06-10 00:34:50|37210.4|37060.4|37194.7|37044.7|37210.4|37060.4|37186.5|37036.5|34
1623285300000|2021-06-10 00:35:00|37193.3|37043.3|37204.5|37054.5|37208.1|37058.1|37190.3|37040.3|31
1623285310000|2021-06-10 00:35:10|37203.1|37053.1|37207.7|37057.7|37216.7|37066.7|37202.3|37052.3|25
1623285320000|2021-06-10 00:35:20|37207.8|37057.8|37200.6|37050.6|37209.2|37059.2|37190.8|37040.8|35
1623285330000|2021-06-10 00:35:30|37203.2|37053.2|37201.5|37051.5|37204.7|37054.7|37200.1|37050.1|29
1623285340000|2021-06-10 00:35:40|37201.3|37051.3|37203.9|37053.9|37206.8|37056.8|37199.7|37049.7|31
1623285350000|2021-06-10 00:35:50|37203.8|37053.8|37183.7|37033.7|37203.8|37053.8|37162.9|37012.9|33
1623285360000|2021-06-10 00:36:00|37176|37026|37191.3|37041.3|37193.9|37043.9|37170.7|37020.7|31
1623285370000|2021-06-10 00:36:10|37188.2|37038.2|37194.2|37044.2|37197.5|37047.5|37187.7|37037.7|26
1623285380000|2021-06-10 00:36:20|37194.9|37044.9|37194.7|37044.7|37204.8|37054.8|37194.7|37044.7|29
1623285390000|2021-06-10 00:36:30|37192.3|37042.3|37193.3|37043.3|37196.6|37046.6|37188.6|37038.6|32
1623285400000|2021-06-10 00:36:40|37190.2|37040.2|37194.9|37044.9|37194.9|37044.9|37187.2|37037.2|29
1623285410000|2021-06-10 00:36:50|37197.2|37047.2|37200.2|37050.2|37205.8|37055.8|37191|37041|25
1623285420000|2021-06-10 00:37:00|37196.1|37046.1|37220.6|37070.6|37221.3|37071.3|37196.1|37046.1|32
1623285430000|2021-06-10 00:37:10|37220.7|37070.7|37221.8|37071.8|37225.1|37075.1|37219|37069|30
1623285440000|2021-06-10 00:37:20|37223.8|37073.8|37208.3|37058.3|37225|37075|37205.8|37055.8|40
1623285450000|2021-06-10 00:37:30|37209.2|37059.2|37212.5|37062.5|37220.4|37070.4|37206.7|37056.7|31
1623285460000|2021-06-10 00:37:40|37218.9|37068.9|37213.3|37063.3|37218.9|37068.9|37208.4|37058.4|29
1623285470000|2021-06-10 00:37:50|37220|37070|37226.5|37076.5|37227.4|37077.4|37220|37070|33
1623285480000|2021-06-10 00:38:00|37225.4|37075.4|37227.8|37077.8|37229.7|37079.7|37222.6|37072.6|32
1623285490000|2021-06-10 00:38:10|37227.5|37077.5|37245.2|37095.2|37245.2|37095.2|37225.1|37075.1|28
1623285500000|2021-06-10 00:38:20|37245.6|37095.6|37246.6|37096.6|37249.7|37099.7|37245.6|37095.6|19
1623285510000|2021-06-10 00:38:30|37243|37093|37236.4|37086.4|37243|37093|37235.6|37085.6|27
1623285520000|2021-06-10 00:38:40|37237.3|37087.3|37243.6|37093.6|37243.6|37093.6|37235.3|37085.3|18
1623285530000|2021-06-10 00:38:50|37245.5|37095.5|37219.9|37069.9|37245.5|37095.5|37217.2|37067.2|30
1623285540000|2021-06-10 00:39:00|37220.7|37070.7|37198.4|37048.4|37220.7|37070.7|37189.2|37039.2|26
1623285550000|2021-06-10 00:39:10|37199|37049|37185.2|37035.2|37202.5|37052.5|37183.1|37033.1|34
1623285560000|2021-06-10 00:39:20|37181.8|37031.8|37177.9|37027.9|37186.4|37036.4|37176.2|37026.2|24
1623285570000|2021-06-10 00:39:30|37169.5|37019.5|37162.4|37012.4|37171|37021|37162.4|37012.4|25
1623285580000|2021-06-10 00:39:40|37161.9|37011.9|37161.1|37011.1|37165.2|37015.2|37159.7|37009.7|18
1623285590000|2021-06-10 00:39:50|37161.7|37011.7|37137.2|36987.2|37161.7|37011.7|37135.8|36985.8|29
1623285600000|2021-06-10 00:40:00|37137.9|36987.9|37141.9|36991.9|37144.3|36994.3|37136.2|36986.2|36
1623285610000|2021-06-10 00:40:10|37140.7|36990.7|37130.9|36980.9|37144.5|36994.5|37126|36976|28
1623285620000|2021-06-10 00:40:20|37131.5|36981.5|37133.2|36983.2|37136.3|36986.3|37126.2|36976.2|31
1623285630000|2021-06-10 00:40:30|37128.6|36978.6|37151.6|37001.6|37151.6|37001.6|37126.2|36976.2|32
1623285640000|2021-06-10 00:40:40|37150.1|37000.1|37135.5|36985.5|37152.4|37002.4|37135.5|36985.5|30
1623285650000|2021-06-10 00:40:50|37134.6|36984.6|37150.4|37000.4|37152.6|37002.6|37134.6|36984.6|33
1623285660000|2021-06-10 00:41:00|37150.3|37000.3|37160.7|37010.7|37161.2|37011.2|37146.9|36996.9|29
1623285670000|2021-06-10 00:41:10|37159.8|37009.8|37172.3|37022.3|37172.3|37022.3|37158.1|37008.1|28
1623285680000|2021-06-10 00:41:20|37173.8|37023.8|37178.4|37028.4|37184.7|37034.7|37173.8|37023.8|26
1623285690000|2021-06-10 00:41:30|37175.4|37025.4|37173.7|37023.7|37175.4|37025.4|37169.1|37019.1|31
1623285700000|2021-06-10 00:41:40|37170.7|37020.7|37160.2|37010.2|37177.9|37027.9|37159.6|37009.6|34
1623285710000|2021-06-10 00:41:50|37160.9|37010.9|37137.8|36987.8|37160.9|37010.9|37137.8|36987.8|23
1623285720000|2021-06-10 00:42:00|37139.3|36989.3|37129.2|36979.2|37141.1|36991.1|37129.2|36979.2|13
1623285730000|2021-06-10 00:42:10|37130.4|36980.4|37136.1|36986.1|37136.1|36986.1|37124.2|36974.2|33
1623285740000|2021-06-10 00:42:20|37139.2|36989.2|37158.1|37008.1|37159.1|37009.1|37139.1|36989.1|39
1623285750000|2021-06-10 00:42:30|37156.4|37006.4|37169.3|37019.3|37169.8|37019.8|37154.3|37004.3|38
1623285760000|2021-06-10 00:42:40|37168.3|37018.3|37154.6|37004.6|37168.5|37018.5|37154.6|37004.6|28
1623285770000|2021-06-10 00:42:50|37154.2|37004.2|37151.2|37001.2|37154.5|37004.5|37149.7|36999.7|32
1623285780000|2021-06-10 00:43:00|37151.4|37001.4|37158.5|37008.5|37163|37013|37146.4|36996.4|30
1623285790000|2021-06-10 00:43:10|37155.8|37005.8|37168.6|37018.6|37171.5|37021.5|37155.3|37005.3|24
1623285800000|2021-06-10 00:43:20|37170.8|37020.8|37151.5|37001.5|37170.8|37020.8|37151.5|37001.5|35
1623285810000|2021-06-10 00:43:30|37151.7|37001.7|37133.3|36983.3|37155.5|37005.5|37131.5|36981.5|29
1623285820000|2021-06-10 00:43:40|37132.9|36982.9|37112.9|36962.9|37133.3|36983.3|37110.8|36960.8|34
1623285830000|2021-06-10 00:43:50|37091.3|36941.3|37120.6|36970.6|37120.6|36970.6|37091.3|36941.3|28
1623285840000|2021-06-10 00:44:00|37118.6|36968.6|37102.3|36952.3|37123.3|36973.3|37102.3|36952.3|29
1623285850000|2021-06-10 00:44:10|37103|36953|37116.5|36966.5|37123.8|36973.8|37101.2|36951.2|32
1623285860000|2021-06-10 00:44:20|37112.8|36962.8|37107.5|36957.5|37117.3|36967.3|37101.5|36951.5|37
1623285870000|2021-06-10 00:44:30|37101.9|36951.9|37109|36959|37109|36959|37096|36946|28
1623285880000|2021-06-10 00:44:40|37108.6|36958.6|37132.9|36982.9|37138.8|36988.8|37108.6|36958.6|33
1623285890000|2021-06-10 00:44:50|37138.1|36988.1|37126.1|36976.1|37141.5|36991.5|37123.9|36973.9|34
1623285900000|2021-06-10 00:45:00|37126.6|36976.6|37133.5|36983.5|37133.5|36983.5|37120.7|36970.7|29
1623285910000|2021-06-10 00:45:10|37134.1|36984.1|37099.2|36949.2|37134.1|36984.1|37098.4|36948.4|35
1623285920000|2021-06-10 00:45:20|37099.3|36949.3|37098.5|36948.5|37100.1|36950.1|37097.7|36947.7|18
1623285930000|2021-06-10 00:45:30|37098.2|36948.2|37073.4|36923.4|37099.6|36949.6|37073.4|36923.4|26
1623285940000|2021-06-10 00:45:40|37075.8|36925.8|37076.1|36926.1|37076.4|36926.4|37072.7|36922.7|19
1623285950000|2021-06-10 00:45:50|37074.7|36924.7|37078.9|36928.9|37081.3|36931.3|37065.5|36915.5|35
1623285960000|2021-06-10 00:46:00|37080.3|36930.3|37079.3|36929.3|37084.1|36934.1|37077.1|36927.1|35
1623285970000|2021-06-10 00:46:10|37081.1|36931.1|37094|36944|37094.6|36944.6|37077.7|36927.7|31
1623285980000|2021-06-10 00:46:20|37093.2|36943.2|37105.5|36955.5|37105.5|36955.5|37092.6|36942.6|35
1623285990000|2021-06-10 00:46:30|37103.2|36953.2|37107.1|36957.1|37121|36971|37103.2|36953.2|38
1623286000000|2021-06-10 00:46:40|37106.3|36956.3|37095.4|36945.4|37109.9|36959.9|37093.3|36943.3|36
1623286010000|2021-06-10 00:46:50|37095.2|36945.2|37107.8|36957.8|37112.6|36962.6|37084.8|36934.8|30
1623286020000|2021-06-10 00:47:00|37108.3|36958.3|37119|36969|37120.3|36970.3|37106.8|36956.8|37
1623286030000|2021-06-10 00:47:10|37118.9|36968.9|37121.7|36971.7|37125.6|36975.6|37118.8|36968.8|36
1623286040000|2021-06-10 00:47:20|37121.6|36971.6|37112.8|36962.8|37126.2|36976.2|37112.8|36962.8|34
1623286050000|2021-06-10 00:47:30|37113.3|36963.3|37131.3|36981.3|37131.3|36981.3|37113.3|36963.3|34
1623286060000|2021-06-10 00:47:40|37130.6|36980.6|37146.1|36996.1|37147|36997|37129.3|36979.3|36
1623286070000|2021-06-10 00:47:50|37145.3|36995.3|37140.3|36990.3|37159.1|37009.1|37137.3|36987.3|36
1623286080000|2021-06-10 00:48:00|37140.1|36990.1|37135.2|36985.2|37143|36993|37135.1|36985.1|34
1623286090000|2021-06-10 00:48:10|37135.7|36985.7|37143.7|36993.7|37147.6|36997.6|37135.7|36985.7|33
1623286100000|2021-06-10 00:48:20|37143.4|36993.4|37150.4|37000.4|37150.5|37000.5|37141.2|36991.2|32
1623286110000|2021-06-10 00:48:30|37149.9|36999.9|37184.7|37034.7|37184.7|37034.7|37149.9|36999.9|36
1623286120000|2021-06-10 00:48:40|37184.6|37034.6|37166.6|37016.6|37186.8|37036.8|37165.7|37015.7|33
1623286130000|2021-06-10 00:48:50|37161.9|37011.9|37175.3|37025.3|37176.8|37026.8|37157.4|37007.4|37
1623286140000|2021-06-10 00:49:00|37174.6|37024.6|37173.2|37023.2|37177.1|37027.1|37172.6|37022.6|27
1623286150000|2021-06-10 00:49:10|37172.9|37022.9|37185.3|37035.3|37185.6|37035.6|37172.2|37022.2|22
1623286160000|2021-06-10 00:49:20|37186|37036|37178.9|37028.9|37186.7|37036.7|37178.9|37028.9|24
1623286170000|2021-06-10 00:49:30|37180.3|37030.3|37174|37024|37180.3|37030.3|37170.5|37020.5|22
1623286180000|2021-06-10 00:49:40|37174.6|37024.6|37152.3|37002.3|37174.8|37024.8|37150.6|37000.6|28
1623286190000|2021-06-10 00:49:50|37154.6|37004.6|37148.5|36998.5|37158.6|37008.6|37148.5|36998.5|35
1623286200000|2021-06-10 00:50:00|37148.7|36998.7|37141.4|36991.4|37149.8|36999.8|37120.3|36970.3|29
1623286210000|2021-06-10 00:50:10|37140.6|36990.6|37135.1|36985.1|37143.2|36993.2|37135.1|36985.1|25
1623286220000|2021-06-10 00:50:20|37130.8|36980.8|37132.2|36982.2|37133.7|36983.7|37111.9|36961.9|18
1623286230000|2021-06-10 00:50:30|37138.4|36988.4|37171.3|37021.3|37172.2|37022.2|37135.5|36985.5|33
1623286240000|2021-06-10 00:50:40|37171.2|37021.2|37186.8|37036.8|37189.3|37039.3|37171.2|37021.2|31
1623286250000|2021-06-10 00:50:50|37194.1|37044.1|37206.6|37056.6|37207.5|37057.5|37191.3|37041.3|33
1623286260000|2021-06-10 00:51:00|37206.8|37056.8|37202.8|37052.8|37207.5|37057.5|37199.7|37049.7|34
1623286270000|2021-06-10 00:51:10|37202.4|37052.4|37213.4|37063.4|37213.4|37063.4|37201.6|37051.6|35
1623286280000|2021-06-10 00:51:20|37214.1|37064.1|37224.8|37074.8|37224.8|37074.8|37213.6|37063.6|30
1623286290000|2021-06-10 00:51:30|37223.3|37073.3|37226|37076|37227.1|37077.1|37223.3|37073.3|26
1623286300000|2021-06-10 00:51:40|37226.4|37076.4|37228.9|37078.9|37230|37080|37225.1|37075.1|30
1623286310000|2021-06-10 00:51:50|37228.7|37078.7|37212.6|37062.6|37229.6|37079.6|37206.9|37056.9|34
1623286320000|2021-06-10 00:52:00|37210.6|37060.6|37212.2|37062.2|37214.1|37064.1|37201.8|37051.8|30
1623286330000|2021-06-10 00:52:10|37211.3|37061.3|37191|37041|37214.3|37064.3|37191|37041|31
1623286340000|2021-06-10 00:52:20|37191.2|37041.2|37179.3|37029.3|37194.3|37044.3|37177.5|37027.5|32
1623286350000|2021-06-10 00:52:30|37179.2|37029.2|37201.9|37051.9|37201.9|37051.9|37171.9|37021.9|33
1623286360000|2021-06-10 00:52:40|37201.1|37051.1|37179.7|37029.7|37201.8|37051.8|37174|37024|36
1623286370000|2021-06-10 00:52:50|37171.1|37021.1|37160.8|37010.8|37174.3|37024.3|37160.8|37010.8|28
1623286380000|2021-06-10 00:53:00|37166.8|37016.8|37182.3|37032.3|37182.3|37032.3|37156.8|37006.8|28
1623286390000|2021-06-10 00:53:10|37182.2|37032.2|37201.4|37051.4|37201.6|37051.6|37182.2|37032.2|36
1623286400000|2021-06-10 00:53:20|37201.3|37051.3|37210|37060|37211.3|37061.3|37195.2|37045.2|32
1623286410000|2021-06-10 00:53:30|37209.4|37059.4|37211.9|37061.9|37211.9|37061.9|37207.9|37057.9|22
1623286420000|2021-06-10 00:53:40|37212|37062|37212.5|37062.5|37212.5|37062.5|37211.1|37061.1|23
1623286430000|2021-06-10 00:53:50|37212.7|37062.7|37220.2|37070.2|37223|37073|37212.7|37062.7|28
1623286440000|2021-06-10 00:54:00|37224.7|37074.7|37202.9|37052.9|37226.5|37076.5|37200.1|37050.1|36
1623286450000|2021-06-10 00:54:10|37203|37053|37200.4|37050.4|37203|37053|37197.5|37047.5|25
1623286460000|2021-06-10 00:54:20|37199.6|37049.6|37195.9|37045.9|37200.4|37050.4|37190.4|37040.4|26
1623286470000|2021-06-10 00:54:30|37199.2|37049.2|37193.6|37043.6|37210.7|37060.7|37185.6|37035.6|40
1623286480000|2021-06-10 00:54:40|37194.9|37044.9|37201.5|37051.5|37203.2|37053.2|37188.7|37038.7|33
1623286490000|2021-06-10 00:54:50|37202.5|37052.5|37204.2|37054.2|37205.3|37055.3|37199.9|37049.9|33
1623286500000|2021-06-10 00:55:00|37204.4|37054.4|37185.8|37035.8|37204.4|37054.4|37184.9|37034.9|35
1623286510000|2021-06-10 00:55:10|37185.5|37035.5|37203.1|37053.1|37204.6|37054.6|37185.4|37035.4|34
1623286520000|2021-06-10 00:55:20|37202.5|37052.5|37200.9|37050.9|37204.1|37054.1|37200.4|37050.4|19
1623286530000|2021-06-10 00:55:30|37201.3|37051.3|37192.3|37042.3|37202.5|37052.5|37191.7|37041.7|27
1623286540000|2021-06-10 00:55:40|37193.9|37043.9|37208.5|37058.5|37208.5|37058.5|37189.2|37039.2|31
1623286550000|2021-06-10 00:55:50|37207.3|37057.3|37221|37071|37221|37071|37206.1|37056.1|24
1623286560000|2021-06-10 00:56:00|37220.7|37070.7|37215.9|37065.9|37222.7|37072.7|37210.7|37060.7|23
1623286570000|2021-06-10 00:56:10|37214.9|37064.9|37202.1|37052.1|37215.5|37065.5|37199.1|37049.1|23
1623286580000|2021-06-10 00:56:20|37202.3|37052.3|37201.3|37051.3|37203.7|37053.7|37199|37049|18
1623286590000|2021-06-10 00:56:30|37204|37054|37194.8|37044.8|37204|37054|37189.2|37039.2|30
1623286600000|2021-06-10 00:56:40|37192.9|37042.9|37193.5|37043.5|37195.5|37045.5|37189.4|37039.4|17
1623286610000|2021-06-10 00:56:50|37195.5|37045.5|37157.3|37007.3|37195.5|37045.5|37153.9|37003.9|22
1623286620000|2021-06-10 00:57:00|37157.8|37007.8|37131.3|36981.3|37160.5|37010.5|37131.3|36981.3|28
1623286630000|2021-06-10 00:57:10|37129.5|36979.5|37115|36965|37129.5|36979.5|37108.7|36958.7|38
1623286640000|2021-06-10 00:57:20|37115.6|36965.6|37123.4|36973.4|37126.9|36976.9|37115.6|36965.6|37
1623286650000|2021-06-10 00:57:30|37121.4|36971.4|37141.5|36991.5|37142.2|36992.2|37119.5|36969.5|31
1623286660000|2021-06-10 00:57:40|37141.9|36991.9|37161.5|37011.5|37163.7|37013.7|37141.9|36991.9|38
1623286670000|2021-06-10 00:57:50|37161.3|37011.3|37151.1|37001.1|37162.8|37012.8|37150.4|37000.4|37
1623286680000|2021-06-10 00:58:00|37152.4|37002.4|37151|37001|37153.4|37003.4|37149.8|36999.8|30
1623286690000|2021-06-10 00:58:10|37150.6|37000.6|37162.2|37012.2|37167.2|37017.2|37149.5|36999.5|38
1623286700000|2021-06-10 00:58:20|37163|37013|37156.8|37006.8|37163.9|37013.9|37155.1|37005.1|29
1623286710000|2021-06-10 00:58:30|37156.7|37006.7|37149.2|36999.2|37159.5|37009.5|37135.4|36985.4|33
1623286720000|2021-06-10 00:58:40|37148.5|36998.5|37106.3|36956.3|37150.2|37000.2|37092.2|36942.2|37
1623286730000|2021-06-10 00:58:50|37105.9|36955.9|37071.7|36921.7|37119.4|36969.4|37065.4|36915.4|37
1623286740000|2021-06-10 00:59:00|37113.8|36963.8|37091.3|36941.3|37113.8|36963.8|37053.2|36903.2|37
1623286750000|2021-06-10 00:59:10|37090.1|36940.1|37079.8|36929.8|37092.6|36942.6|37076|36926|31
1623286760000|2021-06-10 00:59:20|37081|36931|37053.6|36903.6|37081|36931|37051.3|36901.3|38
1623286770000|2021-06-10 00:59:30|37051.2|36901.2|37038.8|36888.8|37055.3|36905.3|37033.7|36883.7|38
1623286780000|2021-06-10 00:59:40|37042.8|36892.8|37051|36901|37053.4|36903.4|37040.5|36890.5|38
1623286790000|2021-06-10 00:59:50|37049.5|36899.5|37044.5|36894.5|37051.1|36901.1|37043|36893|37
1623286800000|2021-06-10 01:00:00|37044.7|36894.7|37077.4|36927.4|37080.6|36930.6|37042.3|36892.3|40
1623286810000|2021-06-10 01:00:10|37072|36922|37105.2|36955.2|37118.9|36968.9|37069.5|36919.5|36
1623286820000|2021-06-10 01:00:20|37104.7|36954.7|37119.1|36969.1|37120.1|36970.1|37101.8|36951.8|34
1623286830000|2021-06-10 01:00:30|37121|36971|37102.2|36952.2|37121|36971|37101.6|36951.6|24
1623286840000|2021-06-10 01:00:40|37100.8|36950.8|37111.6|36961.6|37113.7|36963.7|37096.4|36946.4|30
1623286850000|2021-06-10 01:00:50|37112.2|36962.2|37104.9|36954.9|37122.1|36972.1|37103.2|36953.2|33
1623286860000|2021-06-10 01:01:00|37105.8|36955.8|37119.3|36969.3|37123.8|36973.8|37105.8|36955.8|33
1623286870000|2021-06-10 01:01:10|37119.5|36969.5|37131.3|36981.3|37135.1|36985.1|37119.5|36969.5|31
1623286880000|2021-06-10 01:01:20|37131.4|36981.4|37137|36987|37139.9|36989.9|37126|36976|34
1623286890000|2021-06-10 01:01:30|37134.9|36984.9|37158.4|37008.4|37158.4|37008.4|37134.9|36984.9|27
1623286900000|2021-06-10 01:01:40|37156.5|37006.5|37140.6|36990.6|37156.5|37006.5|37139.2|36989.2|32
1623286910000|2021-06-10 01:01:50|37140.3|36990.3|37131.5|36981.5|37141.9|36991.9|37129.1|36979.1|31
1623286920000|2021-06-10 01:02:00|37129.5|36979.5|37153|37003|37155.6|37005.6|37129.4|36979.4|37
1623286930000|2021-06-10 01:02:10|37152|37002|37132.9|36982.9|37152.9|37002.9|37132.9|36982.9|34
1623286940000|2021-06-10 01:02:20|37134.3|36984.3|37125.3|36975.3|37138.7|36988.7|37125.3|36975.3|30
1623286950000|2021-06-10 01:02:30|37125.1|36975.1|37139.8|36989.8|37139.8|36989.8|37119.5|36969.5|25
1623286960000|2021-06-10 01:02:40|37140.7|36990.7|37146.3|36996.3|37148.2|36998.2|37138.8|36988.8|30
1623286970000|2021-06-10 01:02:50|37146.1|36996.1|37144.2|36994.2|37146.1|36996.1|37139.8|36989.8|36
1623286980000|2021-06-10 01:03:00|37145|36995|37145|36995|37150.6|37000.6|37142|36992|27
1623286990000|2021-06-10 01:03:10|37146.2|36996.2|37155.8|37005.8|37155.8|37005.8|37139.6|36989.6|30
1623287000000|2021-06-10 01:03:20|37160.7|37010.7|37169.4|37019.4|37174.3|37024.3|37153.2|37003.2|38
1623287010000|2021-06-10 01:03:30|37168.4|37018.4|37179.4|37029.4|37181.4|37031.4|37167.7|37017.7|32
1623287020000|2021-06-10 01:03:40|37181.4|37031.4|37182.6|37032.6|37188.2|37038.2|37162.5|37012.5|34
1623287030000|2021-06-10 01:03:50|37185|37035|37179.8|37029.8|37186.4|37036.4|37177|37027|23
1623287040000|2021-06-10 01:04:00|37178.1|37028.1|37177.3|37027.3|37178.1|37028.1|37166.4|37016.4|30
1623287050000|2021-06-10 01:04:10|37176.5|37026.5|37178.7|37028.7|37178.7|37028.7|37174.1|37024.1|21
1623287060000|2021-06-10 01:04:20|37183|37033|37171|37021|37183|37033|37169.4|37019.4|33
1623287070000|2021-06-10 01:04:30|37169.6|37019.6|37170|37020|37171.7|37021.7|37168.7|37018.7|14
1623287080000|2021-06-10 01:04:40|37169.9|37019.9|37170.2|37020.2|37171.1|37021.1|37169.7|37019.7|16
1623287090000|2021-06-10 01:04:50|37167.8|37017.8|37161.4|37011.4|37167.8|37017.8|37153.1|37003.1|38
1623287100000|2021-06-10 01:05:00|37160.8|37010.8|37172.8|37022.8|37172.8|37022.8|37158.2|37008.2|34
1623287110000|2021-06-10 01:05:10|37172|37022|37174.7|37024.7|37175.9|37025.9|37171.9|37021.9|17
1623287120000|2021-06-10 01:05:20|37173.9|37023.9|37201.6|37051.6|37201.6|37051.6|37173.9|37023.9|28
1623287130000|2021-06-10 01:05:30|37201.2|37051.2|37204.4|37054.4|37219.8|37069.8|37197.4|37047.4|34
1623287140000|2021-06-10 01:05:40|37204.8|37054.8|37200.3|37050.3|37210.8|37060.8|37199.4|37049.4|35
1623287150000|2021-06-10 01:05:50|37200|37050|37206.1|37056.1|37216.2|37066.2|37196.7|37046.7|32
1623287160000|2021-06-10 01:06:00|37206|37056|37205.6|37055.6|37211.3|37061.3|37203.5|37053.5|34
1623287170000|2021-06-10 01:06:10|37203.5|37053.5|37199.5|37049.5|37208.7|37058.7|37197|37047|36
1623287180000|2021-06-10 01:06:20|37199.3|37049.3|37221.8|37071.8|37224.4|37074.4|37198.4|37048.4|38
1623287190000|2021-06-10 01:06:30|37223.2|37073.2|37222.5|37072.5|37226|37076|37220|37070|36
1623287200000|2021-06-10 01:06:40|37224.5|37074.5|37228.8|37078.8|37229.2|37079.2|37217.9|37067.9|33
1623287210000|2021-06-10 01:06:50|37228.1|37078.1|37228.7|37078.7|37234.6|37084.6|37228.1|37078.1|21
1623287220000|2021-06-10 01:07:00|37229|37079|37268.7|37118.7|37273.4|37123.4|37227|37077|30
1623287230000|2021-06-10 01:07:10|37270.8|37120.8|37285.6|37135.6|37286.4|37136.4|37270|37120|30
1623287240000|2021-06-10 01:07:20|37285.7|37135.7|37299.4|37149.4|37300.6|37150.6|37285.2|37135.2|31
1623287250000|2021-06-10 01:07:30|37300.1|37150.1|37289.6|37139.6|37300.9|37150.9|37288.7|37138.7|26
1623287260000|2021-06-10 01:07:40|37288.5|37138.5|37292.8|37142.8|37293.7|37143.7|37288.2|37138.2|24
1623287270000|2021-06-10 01:07:50|37292.7|37142.7|37290.9|37140.9|37295.6|37145.6|37290|37140|32
1623287280000|2021-06-10 01:08:00|37288.1|37138.1|37284.8|37134.8|37288.5|37138.5|37269.3|37119.3|33
1623287290000|2021-06-10 01:08:10|37286.7|37136.7|37265.9|37115.9|37286.7|37136.7|37265.8|37115.8|34
1623287300000|2021-06-10 01:08:20|37265.7|37115.7|37278.1|37128.1|37278.2|37128.2|37261.7|37111.7|32
1623287310000|2021-06-10 01:08:30|37278.2|37128.2|37294.4|37144.4|37296.2|37146.2|37275.8|37125.8|33
1623287320000|2021-06-10 01:08:40|37294.2|37144.2|37291.2|37141.2|37296.9|37146.9|37287.7|37137.7|35
1623287330000|2021-06-10 01:08:50|37290.4|37140.4|37290|37140|37291.6|37141.6|37282.9|37132.9|36
1623287340000|2021-06-10 01:09:00|37290.5|37140.5|37288.3|37138.3|37290.5|37140.5|37285.5|37135.5|32
1623287350000|2021-06-10 01:09:10|37288.5|37138.5|37325|37175|37325.8|37175.8|37287.1|37137.1|31
1623287360000|2021-06-10 01:09:20|37324.5|37174.5|37311.3|37161.3|37332.6|37182.6|37311.3|37161.3|38
1623287370000|2021-06-10 01:09:30|37310.1|37160.1|37322|37172|37328|37178|37306.9|37156.9|35
1623287380000|2021-06-10 01:09:40|37318.8|37168.8|37318.3|37168.3|37323.4|37173.4|37315.5|37165.5|32
1623287390000|2021-06-10 01:09:50|37315.3|37165.3|37308.1|37158.1|37316|37166|37306.5|37156.5|27
1623287400000|2021-06-10 01:10:00|37306.9|37156.9|37306.4|37156.4|37318.8|37168.8|37304.9|37154.9|30
1623287410000|2021-06-10 01:10:10|37305.2|37155.2|37302|37152|37306.2|37156.2|37301.3|37151.3|34
1623287420000|2021-06-10 01:10:20|37302.4|37152.4|37297.1|37147.1|37303.7|37153.7|37297.1|37147.1|36
1623287430000|2021-06-10 01:10:30|37300.7|37150.7|37296.9|37146.9|37303.2|37153.2|37295.1|37145.1|36
1623287440000|2021-06-10 01:10:40|37295.2|37145.2|37296.9|37146.9|37299.4|37149.4|37293.8|37143.8|30
1623287450000|2021-06-10 01:10:50|37295.2|37145.2|37320.4|37170.4|37320.4|37170.4|37294.6|37144.6|36
1623287460000|2021-06-10 01:11:00|37320|37170|37329.7|37179.7|37329.7|37179.7|37316|37166|23
1623287470000|2021-06-10 01:11:10|37328.7|37178.7|37338.7|37188.7|37341.4|37191.4|37328.7|37178.7|20
1623287480000|2021-06-10 01:11:20|37338|37188|37316.9|37166.9|37339.5|37189.5|37313.2|37163.2|30
1623287490000|2021-06-10 01:11:30|37315|37165|37334.1|37184.1|37335.8|37185.8|37315|37165|33
1623287500000|2021-06-10 01:11:40|37334|37184|37325.6|37175.6|37334|37184|37324.7|37174.7|27
1623287510000|2021-06-10 01:11:50|37327.3|37177.3|37308.2|37158.2|37327.3|37177.3|37306.5|37156.5|35
1623287520000|2021-06-10 01:12:00|37308.4|37158.4|37318.5|37168.5|37319.3|37169.3|37308.4|37158.4|25
1623287530000|2021-06-10 01:12:10|37314.8|37164.8|37313|37163|37314.8|37164.8|37306.1|37156.1|19
1623287540000|2021-06-10 01:12:20|37313.2|37163.2|37310.6|37160.6|37315|37165|37308.2|37158.2|21
1623287550000|2021-06-10 01:12:30|37309.1|37159.1|37313.2|37163.2|37317.4|37167.4|37309.1|37159.1|24
1623287560000|2021-06-10 01:12:40|37312.2|37162.2|37314.3|37164.3|37315.2|37165.2|37306.5|37156.5|25
1623287570000|2021-06-10 01:12:50|37315.1|37165.1|37308.4|37158.4|37315.1|37165.1|37307.7|37157.7|33
1623287580000|2021-06-10 01:13:00|37308.3|37158.3|37317.6|37167.6|37319.3|37169.3|37308.3|37158.3|28
1623287590000|2021-06-10 01:13:10|37315.1|37165.1|37313.5|37163.5|37318.3|37168.3|37313.4|37163.4|22
1623287600000|2021-06-10 01:13:20|37313.7|37163.7|37323.9|37173.9|37332.1|37182.1|37313.7|37163.7|34
1623287610000|2021-06-10 01:13:30|37325|37175|37339|37189|37340.5|37190.5|37322.9|37172.9|34
1623287620000|2021-06-10 01:13:40|37338.5|37188.5|37348.7|37198.7|37348.7|37198.7|37337.2|37187.2|28
1623287630000|2021-06-10 01:13:50|37347.7|37197.7|37354.7|37204.7|37354.7|37204.7|37346.5|37196.5|33
1623287640000|2021-06-10 01:14:00|37359|37209|37393.6|37243.6|37408|37258|37359|37209|39
1623287650000|2021-06-10 01:14:10|37393.7|37243.7|37385.5|37235.5|37402.4|37252.4|37380.9|37230.9|40
1623287660000|2021-06-10 01:14:20|37383.6|37233.6|37368.9|37218.9|37385.9|37235.9|37368.9|37218.9|36
1623287670000|2021-06-10 01:14:30|37357.3|37207.3|37361|37211|37371.6|37221.6|37345|37195|39
1623287680000|2021-06-10 01:14:40|37360.6|37210.6|37366.6|37216.6|37369|37219|37358.8|37208.8|27
1623287690000|2021-06-10 01:14:50|37366.5|37216.5|37365.6|37215.6|37366.5|37216.5|37364.9|37214.9|24
1623287700000|2021-06-10 01:15:00|37365.8|37215.8|37329.4|37179.4|37365.8|37215.8|37328.9|37178.9|35
1623287710000|2021-06-10 01:15:10|37327.5|37177.5|37332.7|37182.7|37334.5|37184.5|37327.5|37177.5|34
1623287720000|2021-06-10 01:15:20|37334.3|37184.3|37322.5|37172.5|37334.3|37184.3|37321.4|37171.4|33
1623287730000|2021-06-10 01:15:30|37322.4|37172.4|37343.9|37193.9|37346|37196|37321.5|37171.5|32
1623287740000|2021-06-10 01:15:40|37344|37194|37326.1|37176.1|37344.4|37194.4|37326.1|37176.1|31
1623287750000|2021-06-10 01:15:50|37324.9|37174.9|37319.4|37169.4|37327|37177|37317.9|37167.9|29
1623287760000|2021-06-10 01:16:00|37319.5|37169.5|37312.3|37162.3|37322.6|37172.6|37311.9|37161.9|27
1623287770000|2021-06-10 01:16:10|37312.5|37162.5|37307|37157|37314.4|37164.4|37306.1|37156.1|23
1623287780000|2021-06-10 01:16:20|37305.2|37155.2|37308.2|37158.2|37313.4|37163.4|37303.2|37153.2|30
1623287790000|2021-06-10 01:16:30|37308.6|37158.6|37326.7|37176.7|37328.9|37178.9|37308.6|37158.6|30
1623287800000|2021-06-10 01:16:40|37328.9|37178.9|37340.9|37190.9|37341.1|37191.1|37327.9|37177.9|29
1623287810000|2021-06-10 01:16:50|37341.4|37191.4|37334.6|37184.6|37342.7|37192.7|37332.1|37182.1|36
1623287820000|2021-06-10 01:17:00|37333.9|37183.9|37335.2|37185.2|37337.5|37187.5|37319.7|37169.7|32
1623287830000|2021-06-10 01:17:10|37334.8|37184.8|37345.8|37195.8|37345.8|37195.8|37334.8|37184.8|29
1623287840000|2021-06-10 01:17:20|37346.8|37196.8|37344.9|37194.9|37348.3|37198.3|37341.2|37191.2|35
1623287850000|2021-06-10 01:17:30|37345.5|37195.5|37341.2|37191.2|37347.9|37197.9|37340|37190|32
1623287860000|2021-06-10 01:17:40|37341.1|37191.1|37338.1|37188.1|37342.4|37192.4|37334.6|37184.6|31
1623287870000|2021-06-10 01:17:50|37337|37187|37335.1|37185.1|37340.5|37190.5|37335.1|37185.1|26
1623287880000|2021-06-10 01:18:00|37334.6|37184.6|37323.3|37173.3|37335.9|37185.9|37323.3|37173.3|29
1623287890000|2021-06-10 01:18:10|37323.4|37173.4|37325.8|37175.8|37327.9|37177.9|37322.7|37172.7|30
1623287900000|2021-06-10 01:18:20|37325.7|37175.7|37336.5|37186.5|37336.5|37186.5|37322.5|37172.5|34
1623287910000|2021-06-10 01:18:30|37336.8|37186.8|37339.6|37189.6|37342.8|37192.8|37335.8|37185.8|31
1623287920000|2021-06-10 01:18:40|37338.3|37188.3|37346.6|37196.6|37352.4|37202.4|37337.4|37187.4|33
1623287930000|2021-06-10 01:18:50|37344.7|37194.7|37340|37190|37344.7|37194.7|37335.7|37185.7|36
1623287940000|2021-06-10 01:19:00|37337.8|37187.8|37344.3|37194.3|37345.3|37195.3|37337.8|37187.8|27
1623287950000|2021-06-10 01:19:10|37344|37194|37333.2|37183.2|37344|37194|37329|37179|32
1623287960000|2021-06-10 01:19:20|37333.1|37183.1|37316.9|37166.9|37333.4|37183.4|37316.9|37166.9|31
1623287970000|2021-06-10 01:19:30|37315.2|37165.2|37325|37175|37327.7|37177.7|37313.2|37163.2|37
1623287980000|2021-06-10 01:19:40|37324.8|37174.8|37316.9|37166.9|37324.8|37174.8|37312.1|37162.1|28
1623287990000|2021-06-10 01:19:50|37317.5|37167.5|37315.3|37165.3|37317.5|37167.5|37312.8|37162.8|25
1623288000000|2021-06-10 01:20:00|37315.5|37165.5|37304.5|37154.5|37315.6|37165.6|37304.5|37154.5|31
1623288010000|2021-06-10 01:20:10|37305.9|37155.9|37318.3|37168.3|37321.3|37171.3|37304.1|37154.1|33
1623288020000|2021-06-10 01:20:20|37316.2|37166.2|37307.4|37157.4|37317.6|37167.6|37307.4|37157.4|25
1623288030000|2021-06-10 01:20:30|37307.8|37157.8|37295.9|37145.9|37311|37161|37295.9|37145.9|24
1623288040000|2021-06-10 01:20:40|37297|37147|37290.1|37140.1|37300.5|37150.5|37286.1|37136.1|27
1623288050000|2021-06-10 01:20:50|37287.1|37137.1|37292.4|37142.4|37293.5|37143.5|37284.6|37134.6|29
1623288060000|2021-06-10 01:21:00|37291|37141|37275.4|37125.4|37291|37141|37275.4|37125.4|31
1623288070000|2021-06-10 01:21:10|37276.8|37126.8|37275.5|37125.5|37276.9|37126.9|37273.2|37123.2|20
1623288080000|2021-06-10 01:21:20|37276|37126|37263.5|37113.5|37276.9|37126.9|37262.1|37112.1|24
1623288090000|2021-06-10 01:21:30|37264.7|37114.7|37273.2|37123.2|37274|37124|37257.3|37107.3|23
1623288100000|2021-06-10 01:21:40|37273.5|37123.5|37267.3|37117.3|37280|37130|37267.3|37117.3|33
1623288110000|2021-06-10 01:21:50|37266.6|37116.6|37271.9|37121.9|37275.8|37125.8|37264.2|37114.2|30
1623288120000|2021-06-10 01:22:00|37272.3|37122.3|37282.6|37132.6|37287.7|37137.7|37266.5|37116.5|35
1623288130000|2021-06-10 01:22:10|37281.6|37131.6|37284.2|37134.2|37284.9|37134.9|37281.6|37131.6|36
1623288140000|2021-06-10 01:22:20|37284.6|37134.6|37296.5|37146.5|37296.7|37146.7|37283.7|37133.7|32
1623288150000|2021-06-10 01:22:30|37296.2|37146.2|37278|37128|37296.5|37146.5|37273.3|37123.3|37
1623288160000|2021-06-10 01:22:40|37277.6|37127.6|37266.4|37116.4|37277.6|37127.6|37266.1|37116.1|29
1623288170000|2021-06-10 01:22:50|37266.3|37116.3|37263.6|37113.6|37268.9|37118.9|37260.2|37110.2|20
1623288180000|2021-06-10 01:23:00|37261.2|37111.2|37262.9|37112.9|37269.3|37119.3|37261.2|37111.2|19
1623288190000|2021-06-10 01:23:10|37263.4|37113.4|37266.7|37116.7|37267.3|37117.3|37260|37110|22
1623288200000|2021-06-10 01:23:20|37266.4|37116.4|37253.9|37103.9|37266.4|37116.4|37250.6|37100.6|30
1623288210000|2021-06-10 01:23:30|37253|37103|37252.8|37102.8|37254.9|37104.9|37251.5|37101.5|27
1623288220000|2021-06-10 01:23:40|37253.2|37103.2|37245.5|37095.5|37253.2|37103.2|37245|37095|26
1623288230000|2021-06-10 01:23:50|37250.6|37100.6|37245.2|37095.2|37250.6|37100.6|37245.1|37095.1|18
1623288240000|2021-06-10 01:24:00|37241.7|37091.7|37258.4|37108.4|37258.4|37108.4|37241.6|37091.6|27
1623288250000|2021-06-10 01:24:10|37259.1|37109.1|37269.3|37119.3|37271.9|37121.9|37256|37106|36
1623288260000|2021-06-10 01:24:20|37268.3|37118.3|37273.2|37123.2|37273.4|37123.4|37259.4|37109.4|28
1623288270000|2021-06-10 01:24:30|37271.8|37121.8|37280.7|37130.7|37280.7|37130.7|37271.5|37121.5|22
1623288280000|2021-06-10 01:24:40|37281.9|37131.9|37268.2|37118.2|37282.9|37132.9|37268.2|37118.2|21
1623288290000|2021-06-10 01:24:50|37269|37119|37272.6|37122.6|37281.5|37131.5|37265.9|37115.9|28
1623288300000|2021-06-10 01:25:00|37273.9|37123.9|37270.4|37120.4|37275.8|37125.8|37267.8|37117.8|24
1623288310000|2021-06-10 01:25:10|37271|37121|37279.1|37129.1|37283.7|37133.7|37271|37121|25
1623288320000|2021-06-10 01:25:20|37279.2|37129.2|37252.4|37102.4|37279.2|37129.2|37250.4|37100.4|26
1623288330000|2021-06-10 01:25:30|37253.9|37103.9|37250|37100|37254|37104|37246.6|37096.6|21
1623288340000|2021-06-10 01:25:40|37250.1|37100.1|37249.2|37099.2|37251.5|37101.5|37244.7|37094.7|22
1623288350000|2021-06-10 01:25:50|37251.5|37101.5|37250.5|37100.5|37252.3|37102.3|37244.7|37094.7|35
1623288360000|2021-06-10 01:26:00|37251.4|37101.4|37251.6|37101.6|37255.1|37105.1|37248.9|37098.9|37
1623288370000|2021-06-10 01:26:10|37252.3|37102.3|37249.6|37099.6|37255.5|37105.5|37248.3|37098.3|35
1623288380000|2021-06-10 01:26:20|37249.5|37099.5|37243|37093|37249.6|37099.6|37241.2|37091.2|32
1623288390000|2021-06-10 01:26:30|37246.2|37096.2|37243.7|37093.7|37246.2|37096.2|37239.5|37089.5|37
1623288400000|2021-06-10 01:26:40|37243.5|37093.5|37241.6|37091.6|37245.8|37095.8|37241.6|37091.6|22
1623288410000|2021-06-10 01:26:50|37241.4|37091.4|37241.7|37091.7|37241.8|37091.8|37237.8|37087.8|31
1623288420000|2021-06-10 01:27:00|37241.8|37091.8|37247.1|37097.1|37247.1|37097.1|37238.2|37088.2|28
1623288430000|2021-06-10 01:27:10|37247.5|37097.5|37249.6|37099.6|37254.9|37104.9|37244.3|37094.3|33
1623288440000|2021-06-10 01:27:20|37249.5|37099.5|37248.6|37098.6|37255.2|37105.2|37247.3|37097.3|37
1623288450000|2021-06-10 01:27:30|37251.1|37101.1|37248.1|37098.1|37252.7|37102.7|37246.9|37096.9|31
1623288460000|2021-06-10 01:27:40|37247.9|37097.9|37248.8|37098.8|37253.2|37103.2|37247.7|37097.7|27
1623288470000|2021-06-10 01:27:50|37248.5|37098.5|37250.4|37100.4|37255.6|37105.6|37246.2|37096.2|21
1623288480000|2021-06-10 01:28:00|37250.5|37100.5|37255.2|37105.2|37263.6|37113.6|37246.6|37096.6|30
1623288490000|2021-06-10 01:28:10|37255.4|37105.4|37260.8|37110.8|37266.5|37116.5|37255.2|37105.2|23
1623288500000|2021-06-10 01:28:20|37259.6|37109.6|37273.4|37123.4|37276.2|37126.2|37259.6|37109.6|28
1623288510000|2021-06-10 01:28:30|37274.7|37124.7|37278|37128|37286.7|37136.7|37274.7|37124.7|34
1623288520000|2021-06-10 01:28:40|37279.7|37129.7|37285.3|37135.3|37285.3|37135.3|37274.8|37124.8|26
1623288530000|2021-06-10 01:28:50|37286.1|37136.1|37285.6|37135.6|37288.4|37138.4|37280.4|37130.4|21
1623288540000|2021-06-10 01:29:00|37281.6|37131.6|37274.4|37124.4|37287.9|37137.9|37272|37122|35
1623288550000|2021-06-10 01:29:10|37274.5|37124.5|37266|37116|37274.5|37124.5|37263|37113|28
1623288560000|2021-06-10 01:29:20|37267.4|37117.4|37272.9|37122.9|37275.7|37125.7|37267.1|37117.1|29
1623288570000|2021-06-10 01:29:30|37274.5|37124.5|37285.8|37135.8|37286.1|37136.1|37274.5|37124.5|16
1623288580000|2021-06-10 01:29:40|37285.9|37135.9|37283.5|37133.5|37286.7|37136.7|37281.1|37131.1|35
1623288590000|2021-06-10 01:29:50|37280.7|37130.7|37286.4|37136.4|37288|37138|37279.8|37129.8|22
1623288600000|2021-06-10 01:30:00|37287|37137|37285.2|37135.2|37290.2|37140.2|37282.2|37132.2|29
1623288610000|2021-06-10 01:30:10|37282.6|37132.6|37286.4|37136.4|37291.2|37141.2|37282.5|37132.5|20
1623288620000|2021-06-10 01:30:20|37284.9|37134.9|37269.6|37119.6|37285.6|37135.6|37269.6|37119.6|36
1623288630000|2021-06-10 01:30:30|37274.3|37124.3|37280.2|37130.2|37281|37131|37271.1|37121.1|28
1623288640000|2021-06-10 01:30:40|37280.4|37130.4|37278.6|37128.6|37281|37131|37272.1|37122.1|31
1623288650000|2021-06-10 01:30:50|37278.9|37128.9|37273.2|37123.2|37278.9|37128.9|37263.9|37113.9|22
1623288660000|2021-06-10 01:31:00|37265.8|37115.8|37265.9|37115.9|37266.5|37116.5|37262.9|37112.9|21
1623288670000|2021-06-10 01:31:10|37266.7|37116.7|37262.9|37112.9|37267.1|37117.1|37258.7|37108.7|12
1623288680000|2021-06-10 01:31:20|37260.1|37110.1|37252|37102|37260.1|37110.1|37251.7|37101.7|12
1623288690000|2021-06-10 01:31:30|37252.5|37102.5|37251.2|37101.2|37253.1|37103.1|37249.9|37099.9|16
1623288700000|2021-06-10 01:31:40|37251|37101|37240.7|37090.7|37251.9|37101.9|37239.8|37089.8|26
1623288710000|2021-06-10 01:31:50|37239.6|37089.6|37232.8|37082.8|37239.6|37089.6|37231.4|37081.4|25
1623288720000|2021-06-10 01:32:00|37232.3|37082.3|37256.8|37106.8|37259.7|37109.7|37231.2|37081.2|33
1623288730000|2021-06-10 01:32:10|37256.7|37106.7|37256.2|37106.2|37257.7|37107.7|37254.3|37104.3|25
1623288740000|2021-06-10 01:32:20|37256.3|37106.3|37253.8|37103.8|37256.3|37106.3|37244.9|37094.9|32
1623288750000|2021-06-10 01:32:30|37252.2|37102.2|37254.7|37104.7|37255.8|37105.8|37245.2|37095.2|30
1623288760000|2021-06-10 01:32:40|37246.6|37096.6|37253.1|37103.1|37260.1|37110.1|37244.3|37094.3|31
1623288770000|2021-06-10 01:32:50|37252|37102|37242.7|37092.7|37253.3|37103.3|37241.5|37091.5|17
1623288780000|2021-06-10 01:33:00|37245.4|37095.4|37237.8|37087.8|37246.2|37096.2|37237.8|37087.8|21
1623288790000|2021-06-10 01:33:10|37237.3|37087.3|37242.4|37092.4|37242.4|37092.4|37237.1|37087.1|20
1623288800000|2021-06-10 01:33:20|37238.1|37088.1|37259.9|37109.9|37264.6|37114.6|37238.1|37088.1|35
1623288810000|2021-06-10 01:33:30|37260|37110|37271.3|37121.3|37271.3|37121.3|37258.1|37108.1|29
1623288820000|2021-06-10 01:33:40|37277.5|37127.5|37286.5|37136.5|37290.3|37140.3|37274.5|37124.5|38
1623288830000|2021-06-10 01:33:50|37286.1|37136.1|37266.3|37116.3|37297|37147|37266.3|37116.3|34
1623288840000|2021-06-10 01:34:00|37267.2|37117.2|37268.5|37118.5|37268.8|37118.8|37263.3|37113.3|30
1623288850000|2021-06-10 01:34:10|37265.8|37115.8|37263.6|37113.6|37268.1|37118.1|37262|37112|25
1623288860000|2021-06-10 01:34:20|37263.9|37113.9|37254.5|37104.5|37264.8|37114.8|37254.5|37104.5|22
1623288870000|2021-06-10 01:34:30|37255.1|37105.1|37252.2|37102.2|37255.7|37105.7|37246|37096|27
1623288880000|2021-06-10 01:34:40|37257.3|37107.3|37249.8|37099.8|37263.6|37113.6|37249.5|37099.5|26
1623288890000|2021-06-10 01:34:50|37249.3|37099.3|37243.9|37093.9|37249.8|37099.8|37243.8|37093.8|29
1623288900000|2021-06-10 01:35:00|37244.5|37094.5|37246.6|37096.6|37247.7|37097.7|37244.5|37094.5|17
1623288910000|2021-06-10 01:35:10|37245.5|37095.5|37226.7|37076.7|37245.5|37095.5|37226.6|37076.6|27
1623288920000|2021-06-10 01:35:20|37227.6|37077.6|37217.1|37067.1|37227.6|37077.6|37215.4|37065.4|33
1623288930000|2021-06-10 01:35:30|37217.5|37067.5|37212.3|37062.3|37218.8|37068.8|37212.3|37062.3|32
1623288940000|2021-06-10 01:35:40|37212.5|37062.5|37209.3|37059.3|37212.5|37062.5|37209.3|37059.3|31
1623288950000|2021-06-10 01:35:50|37208.9|37058.9|37207|37057|37210.1|37060.1|37206.8|37056.8|16
1623288960000|2021-06-10 01:36:00|37206.8|37056.8|37199.5|37049.5|37208.1|37058.1|37199.5|37049.5|15
1623288970000|2021-06-10 01:36:10|37197.9|37047.9|37200.5|37050.5|37201.7|37051.7|37195.3|37045.3|17
1623288980000|2021-06-10 01:36:20|37200.6|37050.6|37209.7|37059.7|37209.7|37059.7|37192.4|37042.4|29
1623288990000|2021-06-10 01:36:30|37209.3|37059.3|37200|37050|37209.3|37059.3|37196.1|37046.1|36
1623289000000|2021-06-10 01:36:40|37199.9|37049.9|37195.3|37045.3|37200.3|37050.3|37194.6|37044.6|26
1623289010000|2021-06-10 01:36:50|37195.2|37045.2|37204.8|37054.8|37205.9|37055.9|37195.2|37045.2|21
1623289020000|2021-06-10 01:37:00|37205.4|37055.4|37204.8|37054.8|37207.9|37057.9|37203.4|37053.4|25
1623289030000|2021-06-10 01:37:10|37204|37054|37200.3|37050.3|37204|37054|37198.6|37048.6|22
1623289040000|2021-06-10 01:37:20|37200|37050|37192.5|37042.5|37200.2|37050.2|37187|37037|23
1623289050000|2021-06-10 01:37:30|37191.7|37041.7|37184.4|37034.4|37193.9|37043.9|37183.7|37033.7|19
1623289060000|2021-06-10 01:37:40|37184.2|37034.2|37185.5|37035.5|37185.8|37035.8|37182.9|37032.9|20
1623289070000|2021-06-10 01:37:50|37185.7|37035.7|37187.2|37037.2|37187.2|37037.2|37184.6|37034.6|14
1623289080000|2021-06-10 01:38:00|37188.1|37038.1|37193.8|37043.8|37196.4|37046.4|37180.8|37030.8|28
1623289090000|2021-06-10 01:38:10|37196.7|37046.7|37201.7|37051.7|37204|37054|37196.7|37046.7|25
1623289100000|2021-06-10 01:38:20|37202.4|37052.4|37201|37051|37204.8|37054.8|37199.1|37049.1|23
1623289110000|2021-06-10 01:38:30|37200.9|37050.9|37194.8|37044.8|37201.9|37051.9|37194.6|37044.6|20
1623289120000|2021-06-10 01:38:40|37191.2|37041.2|37189|37039|37191.7|37041.7|37188.6|37038.6|26
1623289130000|2021-06-10 01:38:50|37189.4|37039.4|37196|37046|37196|37046|37189.3|37039.3|13
1623289140000|2021-06-10 01:39:00|37196.3|37046.3|37190.9|37040.9|37197.7|37047.7|37189.3|37039.3|21
1623289150000|2021-06-10 01:39:10|37197.4|37047.4|37200.5|37050.5|37203.3|37053.3|37197.4|37047.4|30
1623289160000|2021-06-10 01:39:20|37200.4|37050.4|37187.3|37037.3|37200.4|37050.4|37186.9|37036.9|30
1623289170000|2021-06-10 01:39:30|37187.5|37037.5|37190|37040|37193.5|37043.5|37187.4|37037.4|29
1623289180000|2021-06-10 01:39:40|37191.9|37041.9|37188.9|37038.9|37191.9|37041.9|37187.3|37037.3|22
1623289190000|2021-06-10 01:39:50|37188.5|37038.5|37187.6|37037.6|37190.4|37040.4|37183.6|37033.6|30
1623289200000|2021-06-10 01:40:00|37188.7|37038.7|37178.4|37028.4|37188.8|37038.8|37178.2|37028.2|29
1623289210000|2021-06-10 01:40:10|37178.2|37028.2|37180.3|37030.3|37180.3|37030.3|37175.1|37025.1|14
1623289220000|2021-06-10 01:40:20|37178|37028|37170.5|37020.5|37178.2|37028.2|37169.3|37019.3|18
1623289230000|2021-06-10 01:40:30|37173|37023|37172.3|37022.3|37178.1|37028.1|37169.4|37019.4|33
1623289240000|2021-06-10 01:40:40|37173.7|37023.7|37175.1|37025.1|37177.2|37027.2|37170.6|37020.6|33
1623289250000|2021-06-10 01:40:50|37174.3|37024.3|37164.5|37014.5|37176.2|37026.2|37163.3|37013.3|36
1623289260000|2021-06-10 01:41:00|37164.2|37014.2|37161.5|37011.5|37170.1|37020.1|37161.4|37011.4|24
1623289270000|2021-06-10 01:41:10|37160.3|37010.3|37185.2|37035.2|37188.8|37038.8|37159.2|37009.2|35
1623289280000|2021-06-10 01:41:20|37185.3|37035.3|37180.3|37030.3|37185.4|37035.4|37176.5|37026.5|29
1623289290000|2021-06-10 01:41:30|37178.2|37028.2|37172.2|37022.2|37178.2|37028.2|37168.8|37018.8|37
1623289300000|2021-06-10 01:41:40|37169.9|37019.9|37162.5|37012.5|37172.7|37022.7|37162.2|37012.2|28
1623289310000|2021-06-10 01:41:50|37160.9|37010.9|37156.2|37006.2|37162.8|37012.8|37154.1|37004.1|25
1623289320000|2021-06-10 01:42:00|37156.6|37006.6|37174.1|37024.1|37174.6|37024.6|37151.3|37001.3|37
1623289330000|2021-06-10 01:42:10|37174.2|37024.2|37165.7|37015.7|37174.7|37024.7|37161.7|37011.7|32
1623289340000|2021-06-10 01:42:20|37161.1|37011.1|37154.2|37004.2|37162.9|37012.9|37151.8|37001.8|28
1623289350000|2021-06-10 01:42:30|37154|37004|37152.7|37002.7|37156.6|37006.6|37149.9|36999.9|32
1623289360000|2021-06-10 01:42:40|37153|37003|37134.4|36984.4|37157.9|37007.9|37133|36983|22
1623289370000|2021-06-10 01:42:50|37131.8|36981.8|37143.8|36993.8|37146.3|36996.3|37131.2|36981.2|37
1623289380000|2021-06-10 01:43:00|37142.8|36992.8|37147.5|36997.5|37151.2|37001.2|37139.7|36989.7|30
1623289390000|2021-06-10 01:43:10|37148.7|36998.7|37159.5|37009.5|37164.2|37014.2|37143.2|36993.2|37
1623289400000|2021-06-10 01:43:20|37160.6|37010.6|37157|37007|37165.6|37015.6|37154.9|37004.9|29
1623289410000|2021-06-10 01:43:30|37154.7|37004.7|37147.1|36997.1|37158.9|37008.9|37145.6|36995.6|22
1623289420000|2021-06-10 01:43:40|37146.7|36996.7|37140.9|36990.9|37152.1|37002.1|37140.6|36990.6|34
1623289430000|2021-06-10 01:43:50|37139.7|36989.7|37137.9|36987.9|37141.3|36991.3|37136.8|36986.8|28
1623289440000|2021-06-10 01:44:00|37140.2|36990.2|37132.5|36982.5|37141.5|36991.5|37129.5|36979.5|36
1623289450000|2021-06-10 01:44:10|37132.9|36982.9|37142.6|36992.6|37144.8|36994.8|37130.1|36980.1|34
1623289460000|2021-06-10 01:44:20|37145|36995|37139.1|36989.1|37150.2|37000.2|37137.6|36987.6|34
1623289470000|2021-06-10 01:44:30|37139|36989|37150.2|37000.2|37150.8|37000.8|37139|36989|27
1623289480000|2021-06-10 01:44:40|37149|36999|37166.1|37016.1|37168|37018|37146.6|36996.6|30
1623289490000|2021-06-10 01:44:50|37168.1|37018.1|37162.7|37012.7|37173.9|37023.9|37160.9|37010.9|34
1623289500000|2021-06-10 01:45:00|37156|37006|37151.4|37001.4|37158.7|37008.7|37151.4|37001.4|25
1623289510000|2021-06-10 01:45:10|37151.9|37001.9|37160.3|37010.3|37161.8|37011.8|37150.7|37000.7|22
1623289520000|2021-06-10 01:45:20|37159.2|37009.2|37168.7|37018.7|37171.7|37021.7|37159.2|37009.2|28
1623289530000|2021-06-10 01:45:30|37169|37019|37176.4|37026.4|37176.4|37026.4|37166.3|37016.3|34
1623289540000|2021-06-10 01:45:40|37175.6|37025.6|37177.7|37027.7|37178.5|37028.5|37174.8|37024.8|30
1623289550000|2021-06-10 01:45:50|37180|37030|37179.4|37029.4|37181.8|37031.8|37178.6|37028.6|12
1623289560000|2021-06-10 01:46:00|37178.4|37028.4|37193.9|37043.9|37195.2|37045.2|37178.4|37028.4|35
1623289570000|2021-06-10 01:46:10|37193.7|37043.7|37194.3|37044.3|37195.5|37045.5|37191.6|37041.6|24
1623289580000|2021-06-10 01:46:20|37193.9|37043.9|37207.3|37057.3|37207.7|37057.7|37193.9|37043.9|35
1623289590000|2021-06-10 01:46:30|37210.1|37060.1|37205.2|37055.2|37215.5|37065.5|37204.5|37054.5|34
1623289600000|2021-06-10 01:46:40|37203.3|37053.3|37204.6|37054.6|37206.1|37056.1|37202.1|37052.1|22
1623289610000|2021-06-10 01:46:50|37204.3|37054.3|37212.5|37062.5|37213|37063|37202.4|37052.4|27
1623289620000|2021-06-10 01:47:00|37209|37059|37208.5|37058.5|37210.6|37060.6|37203.1|37053.1|28
1623289630000|2021-06-10 01:47:10|37207.1|37057.1|37206.9|37056.9|37209.9|37059.9|37205.7|37055.7|25
1623289640000|2021-06-10 01:47:20|37202|37052|37197.7|37047.7|37206.3|37056.3|37194.3|37044.3|27
1623289650000|2021-06-10 01:47:30|37195.8|37045.8|37191.6|37041.6|37201.9|37051.9|37188.3|37038.3|24
1623289660000|2021-06-10 01:47:40|37191.7|37041.7|37185.8|37035.8|37193.6|37043.6|37177.7|37027.7|35
1623289670000|2021-06-10 01:47:50|37191.5|37041.5|37184.1|37034.1|37191.6|37041.6|37180.9|37030.9|28
1623289680000|2021-06-10 01:48:00|37185.2|37035.2|37206.6|37056.6|37206.6|37056.6|37184.5|37034.5|36
1623289690000|2021-06-10 01:48:10|37208.8|37058.8|37199.8|37049.8|37209.1|37059.1|37197.6|37047.6|37
1623289700000|2021-06-10 01:48:20|37198.8|37048.8|37198.7|37048.7|37201.3|37051.3|37194.7|37044.7|31
1623289710000|2021-06-10 01:48:30|37200.7|37050.7|37202.7|37052.7|37212.3|37062.3|37200.7|37050.7|32
1623289720000|2021-06-10 01:48:40|37208.6|37058.6|37209.9|37059.9|37229.5|37079.5|37202.5|37052.5|36
1623289730000|2021-06-10 01:48:50|37208.7|37058.7|37227.6|37077.6|37231.1|37081.1|37207.4|37057.4|36
1623289740000|2021-06-10 01:49:00|37227.4|37077.4|37223.6|37073.6|37228.1|37078.1|37220.9|37070.9|28
1623289750000|2021-06-10 01:49:10|37223.8|37073.8|37224.2|37074.2|37231.4|37081.4|37220.2|37070.2|28
1623289760000|2021-06-10 01:49:20|37224.3|37074.3|37228.2|37078.2|37232.6|37082.6|37224.3|37074.3|16
1623289770000|2021-06-10 01:49:30|37228.7|37078.7|37250.6|37100.6|37251.1|37101.1|37228.5|37078.5|19
1623289780000|2021-06-10 01:49:40|37249.5|37099.5|37250.6|37100.6|37253.4|37103.4|37246.8|37096.8|26
1623289790000|2021-06-10 01:49:50|37243|37093|37238.2|37088.2|37243|37093|37232.1|37082.1|29
1623289800000|2021-06-10 01:50:00|37234.8|37084.8|37236|37086|37242|37092|37234.8|37084.8|31
1623289810000|2021-06-10 01:50:10|37236.6|37086.6|37242.3|37092.3|37246.5|37096.5|37233.5|37083.5|31
1623289820000|2021-06-10 01:50:20|37247.3|37097.3|37253.8|37103.8|37256.1|37106.1|37238.1|37088.1|33
1623289830000|2021-06-10 01:50:30|37254.3|37104.3|37254.7|37104.7|37256.6|37106.6|37248.2|37098.2|28
1623289840000|2021-06-10 01:50:40|37254.9|37104.9|37256.1|37106.1|37256.1|37106.1|37253.5|37103.5|10
1623289850000|2021-06-10 01:50:50|37256|37106|37246.6|37096.6|37258.7|37108.7|37244.3|37094.3|26
1623289860000|2021-06-10 01:51:00|37246.5|37096.5|37231.3|37081.3|37254.6|37104.6|37231.3|37081.3|33
1623289870000|2021-06-10 01:51:10|37241|37091|37235.6|37085.6|37243|37093|37232.6|37082.6|33
1623289880000|2021-06-10 01:51:20|37236.2|37086.2|37226.6|37076.6|37236.4|37086.4|37226.5|37076.5|36
1623289890000|2021-06-10 01:51:30|37226.7|37076.7|37211.1|37061.1|37226.7|37076.7|37211.1|37061.1|31
1623289900000|2021-06-10 01:51:40|37213.3|37063.3|37188.4|37038.4|37213.6|37063.6|37181.2|37031.2|36
1623289910000|2021-06-10 01:51:50|37188.1|37038.1|37170.2|37020.2|37188.6|37038.6|37170.1|37020.1|31
1623289920000|2021-06-10 01:52:00|37170.8|37020.8|37164.7|37014.7|37173.3|37023.3|37160.6|37010.6|30
1623289930000|2021-06-10 01:52:10|37164.6|37014.6|37143.1|36993.1|37164.6|37014.6|37136.1|36986.1|40
1623289940000|2021-06-10 01:52:20|37143.3|36993.3|37122.4|36972.4|37143.4|36993.4|37106.5|36956.5|36
1623289950000|2021-06-10 01:52:30|37120.8|36970.8|37117.5|36967.5|37125.2|36975.2|37106.2|36956.2|39
1623289960000|2021-06-10 01:52:40|37117.2|36967.2|37093.3|36943.3|37120.5|36970.5|37087.1|36937.1|35
1623289970000|2021-06-10 01:52:50|37093.1|36943.1|37085.5|36935.5|37093.1|36943.1|37077.3|36927.3|36
1623289980000|2021-06-10 01:53:00|37083.6|36933.6|37080.3|36930.3|37083.6|36933.6|37062|36912|38
1623289990000|2021-06-10 01:53:10|37077.8|36927.8|37104.6|36954.6|37114.8|36964.8|37077.8|36927.8|39
1623290000000|2021-06-10 01:53:20|37103.3|36953.3|37065.8|36915.8|37103.3|36953.3|37062.9|36912.9|38
1623290010000|2021-06-10 01:53:30|37065.4|36915.4|37056|36906|37077.1|36927.1|37054.6|36904.6|31
1623290020000|2021-06-10 01:53:40|37055.7|36905.7|37058.1|36908.1|37063.8|36913.8|37033.7|36883.7|39
1623290030000|2021-06-10 01:53:50|37058.5|36908.5|37053.2|36903.2|37062.2|36912.2|37047.2|36897.2|36
1623290040000|2021-06-10 01:54:00|37052.8|36902.8|37030.9|36880.9|37053.3|36903.3|37025|36875|35
1623290050000|2021-06-10 01:54:10|37031.6|36881.6|37025.4|36875.4|37036.4|36886.4|37022.3|36872.3|30
1623290060000|2021-06-10 01:54:20|37023.5|36873.5|37016.7|36866.7|37027.3|36877.3|37011.5|36861.5|33
1623290070000|2021-06-10 01:54:30|37016|36866|37031.1|36881.1|37047.3|36897.3|37013|36863|39
1623290080000|2021-06-10 01:54:40|37027.4|36877.4|36996.4|36846.4|37031.1|36881.1|36995|36845|35
1623290090000|2021-06-10 01:54:50|36993.7|36843.7|36991.4|36841.4|37003.5|36853.5|36983.8|36833.8|36
1623290100000|2021-06-10 01:55:00|36982.8|36832.8|37049.9|36899.9|37049.9|36899.9|36982.8|36832.8|39
1623290110000|2021-06-10 01:55:10|37049.7|36899.7|37041|36891|37054.1|36904.1|37037.7|36887.7|39
1623290120000|2021-06-10 01:55:20|37041.1|36891.1|37022.9|36872.9|37041.1|36891.1|37022.9|36872.9|31
1623290130000|2021-06-10 01:55:30|37023|36873|37046|36896|37050.3|36900.3|37021.5|36871.5|36
1623290140000|2021-06-10 01:55:40|37052.1|36902.1|37031.3|36881.3|37052.1|36902.1|37029.4|36879.4|34
1623290150000|2021-06-10 01:55:50|37030.8|36880.8|37033.8|36883.8|37035.7|36885.7|37018.9|36868.9|34
1623290160000|2021-06-10 01:56:00|37036.4|36886.4|37019.6|36869.6|37036.4|36886.4|37015.3|36865.3|36
1623290170000|2021-06-10 01:56:10|37020.4|36870.4|37011.5|36861.5|37031.6|36881.6|37000.6|36850.6|35
1623290180000|2021-06-10 01:56:20|37015.1|36865.1|37005.6|36855.6|37015.8|36865.8|37003.5|36853.5|38
1623290190000|2021-06-10 01:56:30|37004.4|36854.4|37025.5|36875.5|37028.9|36878.9|37004.4|36854.4|36
1623290200000|2021-06-10 01:56:40|37024.7|36874.7|37025.1|36875.1|37032.2|36882.2|37018.4|36868.4|36
1623290210000|2021-06-10 01:56:50|37024.8|36874.8|37026.8|36876.8|37027.5|36877.5|37018|36868|35
1623290220000|2021-06-10 01:57:00|37023.6|36873.6|37055.8|36905.8|37059.7|36909.7|37021.6|36871.6|33
1623290230000|2021-06-10 01:57:10|37055.5|36905.5|37050.5|36900.5|37057.5|36907.5|37047.4|36897.4|34
1623290240000|2021-06-10 01:57:20|37041.8|36891.8|37042.1|36892.1|37046.1|36896.1|37031.8|36881.8|36
1623290250000|2021-06-10 01:57:30|37042.2|36892.2|37041.3|36891.3|37043.6|36893.6|37031.9|36881.9|32
1623290260000|2021-06-10 01:57:40|37038.8|36888.8|37041.3|36891.3|37044.3|36894.3|37033.7|36883.7|32
1623290270000|2021-06-10 01:57:50|37050.9|36900.9|37051.7|36901.7|37059.9|36909.9|37049.6|36899.6|35
1623290280000|2021-06-10 01:58:00|37053|36903|37059.3|36909.3|37061.8|36911.8|37044.5|36894.5|39
1623290290000|2021-06-10 01:58:10|37060.2|36910.2|37061.2|36911.2|37061.7|36911.7|37058.7|36908.7|25
1623290300000|2021-06-10 01:58:20|37061.4|36911.4|37067|36917|37075.8|36925.8|37058.9|36908.9|34
1623290310000|2021-06-10 01:58:30|37064.1|36914.1|37060.1|36910.1|37070.7|36920.7|37053|36903|34
1623290320000|2021-06-10 01:58:40|37060.2|36910.2|37048.4|36898.4|37060.3|36910.3|37038.1|36888.1|36
1623290330000|2021-06-10 01:58:50|37045.8|36895.8|37032.8|36882.8|37045.8|36895.8|37032.8|36882.8|34
1623290340000|2021-06-10 01:59:00|37032.7|36882.7|37009.3|36859.3|37035.1|36885.1|37006|36856|34
1623290350000|2021-06-10 01:59:10|37009.8|36859.8|37018|36868|37018.5|36868.5|37008.4|36858.4|33
1623290360000|2021-06-10 01:59:20|37011.5|36861.5|37018|36868|37030.3|36880.3|37009.1|36859.1|39
1623290370000|2021-06-10 01:59:30|37022.2|36872.2|37009.9|36859.9|37025.5|36875.5|37009.9|36859.9|36
1623290380000|2021-06-10 01:59:40|37009.2|36859.2|36977.6|36827.6|37009.2|36859.2|36977.6|36827.6|32
1623290390000|2021-06-10 01:59:50|36974.1|36824.1|36980.1|36830.1|36983.6|36833.6|36973.4|36823.4|36
1623290400000|2021-06-10 02:00:00|36980.3|36830.3|36936.5|36786.5|36983.8|36833.8|36935|36785|39
1623290410000|2021-06-10 02:00:10|36937.5|36787.5|36960.4|36810.4|36960.4|36810.4|36937.5|36787.5|33
1623290420000|2021-06-10 02:00:20|36962.2|36812.2|36987.7|36837.7|36994.2|36844.2|36962.2|36812.2|39
1623290430000|2021-06-10 02:00:30|36993.7|36843.7|36987.6|36837.6|36993.7|36843.7|36984.6|36834.6|26
1623290440000|2021-06-10 02:00:40|36988.8|36838.8|36987.7|36837.7|36990.6|36840.6|36985.4|36835.4|31
1623290450000|2021-06-10 02:00:50|36989.1|36839.1|36992.9|36842.9|36992.9|36842.9|36985.4|36835.4|28
1623290460000|2021-06-10 02:01:00|36988.6|36838.6|36971|36821|36988.6|36838.6|36965.7|36815.7|32
1623290470000|2021-06-10 02:01:10|36969.8|36819.8|36983.9|36833.9|36983.9|36833.9|36969.8|36819.8|27
1623290480000|2021-06-10 02:01:20|36984|36834|36952|36802|36984.5|36834.5|36949.4|36799.4|37
1623290490000|2021-06-10 02:01:30|36954.5|36804.5|36943|36793|36969.3|36819.3|36943|36793|31
1623290500000|2021-06-10 02:01:40|36942.1|36792.1|36886.1|36736.1|36946.6|36796.6|36885|36735|38
1623290510000|2021-06-10 02:01:50|36890.4|36740.4|36907.2|36757.2|36912.3|36762.3|36883.3|36733.3|38
1623290520000|2021-06-10 02:02:00|36908.9|36758.9|36900.1|36750.1|36910.1|36760.1|36885.7|36735.7|37
1623290530000|2021-06-10 02:02:10|36899.9|36749.9|36927|36777|36927.3|36777.3|36898.5|36748.5|22
1623290540000|2021-06-10 02:02:20|36928.4|36778.4|36890.8|36740.8|36933.8|36783.8|36890.8|36740.8|37
1623290550000|2021-06-10 02:02:30|36891.3|36741.3|36887.9|36737.9|36897.4|36747.4|36878.1|36728.1|32
1623290560000|2021-06-10 02:02:40|36893.7|36743.7|36897.1|36747.1|36903.3|36753.3|36880.5|36730.5|31
1623290570000|2021-06-10 02:02:50|36897.6|36747.6|36887|36737|36898.4|36748.4|36886.4|36736.4|35
1623290580000|2021-06-10 02:03:00|36889.4|36739.4|36897.8|36747.8|36901.3|36751.3|36884.2|36734.2|30
1623290590000|2021-06-10 02:03:10|36897.7|36747.7|36917.8|36767.8|36921.2|36771.2|36897.5|36747.5|33
1623290600000|2021-06-10 02:03:20|36917.2|36767.2|36902.2|36752.2|36917.4|36767.4|36885.5|36735.5|36
1623290610000|2021-06-10 02:03:30|36902.3|36752.3|36892.6|36742.6|36911.3|36761.3|36892.6|36742.6|30
1623290620000|2021-06-10 02:03:40|36893.1|36743.1|36894.5|36744.5|36895.2|36745.2|36892.6|36742.6|29
1623290630000|2021-06-10 02:03:50|36895|36745|36893.8|36743.8|36896.9|36746.9|36889.6|36739.6|31
1623290640000|2021-06-10 02:04:00|36893.7|36743.7|36866.2|36716.2|36893.7|36743.7|36866.2|36716.2|33
1623290650000|2021-06-10 02:04:10|36866|36716|36860|36710|36867.4|36717.4|36854.5|36704.5|28
1623290660000|2021-06-10 02:04:20|36858|36708|36872.6|36722.6|36876.6|36726.6|36855.8|36705.8|38
1623290670000|2021-06-10 02:04:30|36871.7|36721.7|36870.8|36720.8|36875.1|36725.1|36866.8|36716.8|27
1623290680000|2021-06-10 02:04:40|36869.9|36719.9|36887.4|36737.4|36895.1|36745.1|36867.6|36717.6|37
1623290690000|2021-06-10 02:04:50|36883.7|36733.7|36885.1|36735.1|36886.4|36736.4|36878.2|36728.2|28
1623290700000|2021-06-10 02:05:00|36885.5|36735.5|36926.1|36776.1|36934.5|36784.5|36882.5|36732.5|35
1623290710000|2021-06-10 02:05:10|36922.4|36772.4|36918.9|36768.9|36925.5|36775.5|36906.6|36756.6|38
1623290720000|2021-06-10 02:05:20|36923.6|36773.6|36919.5|36769.5|36927|36777|36918.2|36768.2|34
1623290730000|2021-06-10 02:05:30|36919.6|36769.6|36922.3|36772.3|36928.8|36778.8|36918.2|36768.2|28
1623290740000|2021-06-10 02:05:40|36922.7|36772.7|36912.1|36762.1|36926.4|36776.4|36910.9|36760.9|34
1623290750000|2021-06-10 02:05:50|36913.2|36763.2|36909.8|36759.8|36913.5|36763.5|36906|36756|35
1623290760000|2021-06-10 02:06:00|36909.7|36759.7|36930|36780|36933.9|36783.9|36909.7|36759.7|35
1623290770000|2021-06-10 02:06:10|36929|36779|36966.2|36816.2|36966.8|36816.8|36927.6|36777.6|32
1623290780000|2021-06-10 02:06:20|36969.4|36819.4|36980.2|36830.2|36989.8|36839.8|36969.4|36819.4|36
1623290790000|2021-06-10 02:06:30|36976.4|36826.4|36974.9|36824.9|36982.1|36832.1|36956.2|36806.2|37
1623290800000|2021-06-10 02:06:40|36977.2|36827.2|36970.3|36820.3|36983|36833|36963.9|36813.9|36
1623290810000|2021-06-10 02:06:50|36964.9|36814.9|36951|36801|36969.9|36819.9|36949.9|36799.9|38
1623290820000|2021-06-10 02:07:00|36950.9|36800.9|36954.5|36804.5|36963.7|36813.7|36946.4|36796.4|36
1623290830000|2021-06-10 02:07:10|36952.7|36802.7|36960|36810|36962.6|36812.6|36945|36795|34
1623290840000|2021-06-10 02:07:20|36960.4|36810.4|36963.8|36813.8|36965|36815|36960.4|36810.4|22
1623290850000|2021-06-10 02:07:30|36964.6|36814.6|36968.6|36818.6|36970|36820|36964.3|36814.3|26
1623290860000|2021-06-10 02:07:40|36967.5|36817.5|36979.6|36829.6|36982.4|36832.4|36967.4|36817.4|29
1623290870000|2021-06-10 02:07:50|36981.8|36831.8|36998.7|36848.7|36998.7|36848.7|36980.6|36830.6|32
1623290880000|2021-06-10 02:08:00|37000.7|36850.7|36991.1|36841.1|37007|36857|36985.5|36835.5|39
1623290890000|2021-06-10 02:08:10|36990.1|36840.1|37004|36854|37007|36857|36990.1|36840.1|35
1623290900000|2021-06-10 02:08:20|37009.2|36859.2|37016.9|36866.9|37021.1|36871.1|37009.2|36859.2|33
1623290910000|2021-06-10 02:08:30|37018|36868|37010.2|36860.2|37018|36868|37009|36859|24
1623290920000|2021-06-10 02:08:40|37010.6|36860.6|37011.1|36861.1|37017.2|36867.2|37008.6|36858.6|28
1623290930000|2021-06-10 02:08:50|37012.1|36862.1|37011.8|36861.8|37012.4|36862.4|37010.2|36860.2|24
1623290940000|2021-06-10 02:09:00|37010.9|36860.9|36985.9|36835.9|37010.9|36860.9|36985.9|36835.9|31
1623290950000|2021-06-10 02:09:10|36986.8|36836.8|36990.9|36840.9|36994|36844|36983.2|36833.2|33
1623290960000|2021-06-10 02:09:20|36991.6|36841.6|36991.5|36841.5|37000.6|36850.6|36990|36840|32
1623290970000|2021-06-10 02:09:30|36991.9|36841.9|36980.6|36830.6|36991.9|36841.9|36975.4|36825.4|33
1623290980000|2021-06-10 02:09:40|36980.2|36830.2|37002.6|36852.6|37003.7|36853.7|36980.2|36830.2|31
1623290990000|2021-06-10 02:09:50|37001.2|36851.2|36996.3|36846.3|37002.4|36852.4|36994.1|36844.1|30
1623291000000|2021-06-10 02:10:00|36994.8|36844.8|36987.6|36837.6|36996.8|36846.8|36987.6|36837.6|27
1623291010000|2021-06-10 02:10:10|36990.9|36840.9|36990.1|36840.1|36993.6|36843.6|36986.1|36836.1|21
1623291020000|2021-06-10 02:10:20|36993.4|36843.4|36994.5|36844.5|36998.2|36848.2|36992.8|36842.8|24
1623291030000|2021-06-10 02:10:30|36994.8|36844.8|37003.7|36853.7|37003.7|36853.7|36994.2|36844.2|26
1623291040000|2021-06-10 02:10:40|37003.3|36853.3|37003|36853|37003.3|36853.3|37001.8|36851.8|12
1623291050000|2021-06-10 02:10:50|37004.1|36854.1|37016|36866|37020.5|36870.5|37004.1|36854.1|31
1623291060000|2021-06-10 02:11:00|37021.1|36871.1|37023|36873|37028.8|36878.8|37016.2|36866.2|33
1623291070000|2021-06-10 02:11:10|37023.1|36873.1|37020.1|36870.1|37024.7|36874.7|37015.6|36865.6|32
1623291080000|2021-06-10 02:11:20|37020.3|36870.3|37002.7|36852.7|37020.3|36870.3|37002.7|36852.7|29
1623291090000|2021-06-10 02:11:30|37002.2|36852.2|37006.6|36856.6|37010.1|36860.1|36999.5|36849.5|35
1623291100000|2021-06-10 02:11:40|37006.8|36856.8|37015.1|36865.1|37016.4|36866.4|37001.1|36851.1|28
1623291110000|2021-06-10 02:11:50|37014.8|36864.8|37011.8|36861.8|37016.5|36866.5|37011.8|36861.8|21
1623291120000|2021-06-10 02:12:00|37011.2|36861.2|36999.3|36849.3|37012.3|36862.3|36999.3|36849.3|30
1623291130000|2021-06-10 02:12:10|37000.5|36850.5|36990.9|36840.9|37003.7|36853.7|36990.9|36840.9|21
1623291140000|2021-06-10 02:12:20|36989.7|36839.7|36994.9|36844.9|37000.2|36850.2|36989.6|36839.6|23
1623291150000|2021-06-10 02:12:30|36995.9|36845.9|36999.8|36849.8|37002.9|36852.9|36989|36839|25
1623291160000|2021-06-10 02:12:40|36999|36849|36999.5|36849.5|37004.9|36854.9|36994.5|36844.5|26
1623291170000|2021-06-10 02:12:50|37002.7|36852.7|36990.4|36840.4|37002.7|36852.7|36987.5|36837.5|32
1623291180000|2021-06-10 02:13:00|36991.1|36841.1|36966.6|36816.6|36993.1|36843.1|36966|36816|31
1623291190000|2021-06-10 02:13:10|36966.5|36816.5|36974.8|36824.8|36974.8|36824.8|36958.7|36808.7|29
1623291200000|2021-06-10 02:13:20|36976.4|36826.4|36968.5|36818.5|36976.5|36826.5|36963.1|36813.1|34
1623291210000|2021-06-10 02:13:30|36964.1|36814.1|36962.3|36812.3|36964.6|36814.6|36956|36806|27
1623291220000|2021-06-10 02:13:40|36962.5|36812.5|36956.7|36806.7|36963.3|36813.3|36953.6|36803.6|21
1623291230000|2021-06-10 02:13:50|36957|36807|36955.5|36805.5|36957|36807|36941.7|36791.7|30
1623291240000|2021-06-10 02:14:00|36955.8|36805.8|36969|36819|36969|36819|36954.8|36804.8|23
1623291250000|2021-06-10 02:14:10|36969.2|36819.2|36973.4|36823.4|36976.2|36826.2|36969.1|36819.1|23
1623291260000|2021-06-10 02:14:20|36972.8|36822.8|36970.5|36820.5|36978.8|36828.8|36970.5|36820.5|26
1623291270000|2021-06-10 02:14:30|36975.8|36825.8|36976.8|36826.8|36977.6|36827.6|36971.7|36821.7|28
1623291280000|2021-06-10 02:14:40|36976.9|36826.9|36967.3|36817.3|36977.6|36827.6|36966.5|36816.5|28
1623291290000|2021-06-10 02:14:50|36969.9|36819.9|36962.3|36812.3|36969.9|36819.9|36962.3|36812.3|24
1623291300000|2021-06-10 02:15:00|36963|36813|36950.5|36800.5|36963.2|36813.2|36947.8|36797.8|29
1623291310000|2021-06-10 02:15:10|36950.6|36800.6|36947|36797|36951.3|36801.3|36947|36797|35
1623291320000|2021-06-10 02:15:20|36949.7|36799.7|36958|36808|36960.5|36810.5|36948.3|36798.3|27
1623291330000|2021-06-10 02:15:30|36957.4|36807.4|36959.9|36809.9|36959.9|36809.9|36957.1|36807.1|20
1623291340000|2021-06-10 02:15:40|36959.7|36809.7|36954.2|36804.2|36959.7|36809.7|36948.1|36798.1|25
1623291350000|2021-06-10 02:15:50|36948.5|36798.5|36935.4|36785.4|36949.4|36799.4|36935.4|36785.4|31
1623291360000|2021-06-10 02:16:00|36935.2|36785.2|36936.9|36786.9|36944|36794|36932.3|36782.3|25
1623291370000|2021-06-10 02:16:10|36937.2|36787.2|36954.8|36804.8|36954.8|36804.8|36937.2|36787.2|31
1623291380000|2021-06-10 02:16:20|36953.8|36803.8|36951.2|36801.2|36954.6|36804.6|36948.9|36798.9|17
1623291390000|2021-06-10 02:16:30|36950.4|36800.4|36953.8|36803.8|36953.8|36803.8|36950.1|36800.1|9
1623291400000|2021-06-10 02:16:40|36955.2|36805.2|36945.2|36795.2|36966.8|36816.8|36945.2|36795.2|29
1623291410000|2021-06-10 02:16:50|36943.1|36793.1|36944.6|36794.6|36944.6|36794.6|36939.3|36789.3|23
1623291420000|2021-06-10 02:17:00|36945.8|36795.8|36943.7|36793.7|36945.8|36795.8|36941.5|36791.5|19
1623291430000|2021-06-10 02:17:10|36944.4|36794.4|36945.3|36795.3|36946.2|36796.2|36942.5|36792.5|22
1623291440000|2021-06-10 02:17:20|36945.5|36795.5|36954.6|36804.6|36954.6|36804.6|36945.1|36795.1|12
1623291450000|2021-06-10 02:17:30|36954.3|36804.3|36943|36793|36954.6|36804.6|36937.4|36787.4|29
1623291460000|2021-06-10 02:17:40|36942.2|36792.2|36941.8|36791.8|36945.4|36795.4|36938.3|36788.3|23
1623291470000|2021-06-10 02:17:50|36943|36793|36942.6|36792.6|36946.1|36796.1|36941.7|36791.7|17
1623291480000|2021-06-10 02:18:00|36942.9|36792.9|36939.1|36789.1|36952.2|36802.2|36939.1|36789.1|27
1623291490000|2021-06-10 02:18:10|36940.3|36790.3|36926.9|36776.9|36940.3|36790.3|36922.8|36772.8|28
1623291500000|2021-06-10 02:18:20|36927.8|36777.8|36935|36785|36939|36789|36922.8|36772.8|29
1623291510000|2021-06-10 02:18:30|36936.2|36786.2|36950.4|36800.4|36950.4|36800.4|36936.1|36786.1|26
1623291520000|2021-06-10 02:18:40|36949.8|36799.8|36958.3|36808.3|36962.8|36812.8|36949.8|36799.8|33
1623291530000|2021-06-10 02:18:50|36959.8|36809.8|36952.3|36802.3|36959.8|36809.8|36943.2|36793.2|32
1623291540000|2021-06-10 02:19:00|36950.1|36800.1|36975.1|36825.1|36975.7|36825.7|36950.1|36800.1|34
1623291550000|2021-06-10 02:19:10|36978.1|36828.1|36983.5|36833.5|36986.6|36836.6|36975.1|36825.1|29
1623291560000|2021-06-10 02:19:20|36980|36830|36990.3|36840.3|36990.3|36840.3|36979.4|36829.4|32
1623291570000|2021-06-10 02:19:30|36998.7|36848.7|36999.3|36849.3|36999.5|36849.5|36997|36847|28
1623291580000|2021-06-10 02:19:40|36999.6|36849.6|37003.4|36853.4|37004.7|36854.7|36999.4|36849.4|31
1623291590000|2021-06-10 02:19:50|37001.3|36851.3|37009|36859|37009|36859|37001.3|36851.3|38
1623291600000|2021-06-10 02:20:00|37010.3|36860.3|36990.2|36840.2|37018|36868|36989.9|36839.9|34
1623291610000|2021-06-10 02:20:10|36990|36840|36992|36842|36993.5|36843.5|36990|36840|16
1623291620000|2021-06-10 02:20:20|36992.3|36842.3|37000.4|36850.4|37000.4|36850.4|36989.7|36839.7|28
1623291630000|2021-06-10 02:20:30|37000.3|36850.3|37001.4|36851.4|37006.2|36856.2|36999.8|36849.8|22
1623291640000|2021-06-10 02:20:40|37001.9|36851.9|36996.6|36846.6|37002|36852|36996.2|36846.2|26
1623291650000|2021-06-10 02:20:50|36997.2|36847.2|36997.8|36847.8|36999.6|36849.6|36997.2|36847.2|22
1623291660000|2021-06-10 02:21:00|36998.6|36848.6|37005.4|36855.4|37010.5|36860.5|36998.6|36848.6|30
1623291670000|2021-06-10 02:21:10|37005.1|36855.1|37009.8|36859.8|37010|36860|36997|36847|19
1623291680000|2021-06-10 02:21:20|37008.4|36858.4|37019.9|36869.9|37019.9|36869.9|37007.4|36857.4|27
1623291690000|2021-06-10 02:21:30|37019.2|36869.2|37018|36868|37019.8|36869.8|37014.3|36864.3|19
1623291700000|2021-06-10 02:21:40|37018.8|36868.8|37021.9|36871.9|37022.6|36872.6|37018.8|36868.8|21
1623291710000|2021-06-10 02:21:50|37026.7|36876.7|37030.4|36880.4|37030.4|36880.4|37026.4|36876.4|14
1623291720000|2021-06-10 02:22:00|37035.3|36885.3|37016.8|36866.8|37035.3|36885.3|37006.8|36856.8|38
1623291730000|2021-06-10 02:22:10|37018.4|36868.4|37029|36879|37030.2|36880.2|37017.6|36867.6|34
1623291740000|2021-06-10 02:22:20|37029.9|36879.9|37019.8|36869.8|37036.4|36886.4|37018.4|36868.4|34
1623291750000|2021-06-10 02:22:30|37018.2|36868.2|37028.6|36878.6|37028.6|36878.6|37018.2|36868.2|28
1623291760000|2021-06-10 02:22:40|37027.9|36877.9|37043.1|36893.1|37043.1|36893.1|37027.9|36877.9|32
1623291770000|2021-06-10 02:22:50|37043.3|36893.3|37044.4|36894.4|37044.4|36894.4|37041.4|36891.4|22
1623291780000|2021-06-10 02:23:00|37044.3|36894.3|37043.3|36893.3|37044.5|36894.5|37039|36889|30
1623291790000|2021-06-10 02:23:10|37043.6|36893.6|37043.4|36893.4|37045.5|36895.5|37041.8|36891.8|29
1623291800000|2021-06-10 02:23:20|37044.3|36894.3|37053.9|36903.9|37055.6|36905.6|37042.9|36892.9|20
1623291810000|2021-06-10 02:23:30|37055|36905|37074.6|36924.6|37074.6|36924.6|37053.2|36903.2|21
1623291820000|2021-06-10 02:23:40|37072.9|36922.9|37079.3|36929.3|37085.2|36935.2|37067.4|36917.4|36
1623291830000|2021-06-10 02:23:50|37078|36928|37081.1|36931.1|37081.1|36931.1|37067.1|36917.1|38
1623291840000|2021-06-10 02:24:00|37077.8|36927.8|37072.1|36922.1|37083.1|36933.1|37064.4|36914.4|33
1623291850000|2021-06-10 02:24:10|37073.5|36923.5|37084.3|36934.3|37084.5|36934.5|37068.5|36918.5|34
1623291860000|2021-06-10 02:24:20|37082.3|36932.3|37133|36983|37133|36983|37082.3|36932.3|36
1623291870000|2021-06-10 02:24:30|37134.5|36984.5|37130.5|36980.5|37138.4|36988.4|37123|36973|30
1623291880000|2021-06-10 02:24:40|37131.7|36981.7|37114.6|36964.6|37134.5|36984.5|37109.8|36959.8|33
1623291890000|2021-06-10 02:24:50|37110.6|36960.6|37116|36966|37119.8|36969.8|37104.4|36954.4|35
1623291900000|2021-06-10 02:25:00|37116.5|36966.5|37110.2|36960.2|37124.2|36974.2|37103.9|36953.9|31
1623291910000|2021-06-10 02:25:10|37109.6|36959.6|37095|36945|37110.3|36960.3|37095|36945|35
1623291920000|2021-06-10 02:25:20|37096.3|36946.3|37083.4|36933.4|37101.7|36951.7|37083.4|36933.4|33
1623291930000|2021-06-10 02:25:30|37085.1|36935.1|37079.9|36929.9|37086.7|36936.7|37079.9|36929.9|29
1623291940000|2021-06-10 02:25:40|37080|36930|37081|36931|37083.2|36933.2|37080|36930|18
1623291950000|2021-06-10 02:25:50|37081.8|36931.8|37081.6|36931.6|37082.5|36932.5|37078.9|36928.9|34
1623291960000|2021-06-10 02:26:00|37081.1|36931.1|37061.4|36911.4|37081.1|36931.1|37057.7|36907.7|37
1623291970000|2021-06-10 02:26:10|37061.2|36911.2|37060.7|36910.7|37065.2|36915.2|37057.8|36907.8|35
1623291980000|2021-06-10 02:26:20|37060.1|36910.1|37038|36888|37062|36912|37036.6|36886.6|37
1623291990000|2021-06-10 02:26:30|37038.1|36888.1|37057.8|36907.8|37057.8|36907.8|37036.1|36886.1|36
1623292000000|2021-06-10 02:26:40|37051.3|36901.3|37054.4|36904.4|37060.6|36910.6|37049|36899|37
1623292010000|2021-06-10 02:26:50|37055.5|36905.5|37055.3|36905.3|37058.3|36908.3|37052.4|36902.4|27
1623292020000|2021-06-10 02:27:00|37055|36905|37047.1|36897.1|37056.6|36906.6|37043.8|36893.8|23
1623292030000|2021-06-10 02:27:10|37045.5|36895.5|37043.8|36893.8|37047.3|36897.3|37043.3|36893.3|27
1623292040000|2021-06-10 02:27:20|37044.6|36894.6|37048.2|36898.2|37048.6|36898.6|37044.5|36894.5|23
1623292050000|2021-06-10 02:27:30|37049.8|36899.8|37040.1|36890.1|37050.1|36900.1|37039.7|36889.7|35
1623292060000|2021-06-10 02:27:40|37039.4|36889.4|37033.6|36883.6|37040.3|36890.3|37033.6|36883.6|20
1623292070000|2021-06-10 02:27:50|37033.5|36883.5|37049.2|36899.2|37049.5|36899.5|37031.8|36881.8|26
1623292080000|2021-06-10 02:28:00|37047.7|36897.7|37052.2|36902.2|37053.4|36903.4|37046|36896|30
1623292090000|2021-06-10 02:28:10|37052.9|36902.9|37041.7|36891.7|37052.9|36902.9|37041.7|36891.7|33
1623292100000|2021-06-10 02:28:20|37043|36893|37041.5|36891.5|37046|36896|37041.5|36891.5|24
1623292110000|2021-06-10 02:28:30|37042.4|36892.4|37042.3|36892.3|37044|36894|37042|36892|23
1623292120000|2021-06-10 02:28:40|37040.8|36890.8|37033|36883|37040.8|36890.8|37032.5|36882.5|34
1623292130000|2021-06-10 02:28:50|37034.2|36884.2|37032.7|36882.7|37034.2|36884.2|37031.8|36881.8|23
1623292140000|2021-06-10 02:29:00|37033.9|36883.9|37020|36870|37034.6|36884.6|37020|36870|21
1623292150000|2021-06-10 02:29:10|37021.2|36871.2|37024|36874|37024|36874|37009.5|36859.5|30
1623292160000|2021-06-10 02:29:20|37023.9|36873.9|37030.9|36880.9|37030.9|36880.9|37021.8|36871.8|32
1623292170000|2021-06-10 02:29:30|37029.8|36879.8|37011.7|36861.7|37029.8|36879.8|37011.7|36861.7|27
1623292180000|2021-06-10 02:29:40|37014.9|36864.9|37009.1|36859.1|37015.1|36865.1|37009.1|36859.1|27
1623292190000|2021-06-10 02:29:50|37012.5|36862.5|37009.9|36859.9|37013.5|36863.5|37009.6|36859.6|33
1623292200000|2021-06-10 02:30:00|37011.7|36861.7|37014.2|36864.2|37018.9|36868.9|37004.9|36854.9|35
1623292210000|2021-06-10 02:30:10|37014.7|36864.7|37017.5|36867.5|37019.1|36869.1|37012.4|36862.4|31
1623292220000|2021-06-10 02:30:20|37018.5|36868.5|37038.9|36888.9|37042.2|36892.2|37018.5|36868.5|37
1623292230000|2021-06-10 02:30:30|37039.3|36889.3|37034.9|36884.9|37039.3|36889.3|37034.5|36884.5|18
1623292240000|2021-06-10 02:30:40|37036|36886|37038.4|36888.4|37040.1|36890.1|37035.3|36885.3|29
1623292250000|2021-06-10 02:30:50|37038|36888|37039.5|36889.5|37041|36891|37037.2|36887.2|17
1623292260000|2021-06-10 02:31:00|37038.8|36888.8|37040.8|36890.8|37054.4|36904.4|37038.8|36888.8|37
1623292270000|2021-06-10 02:31:10|37040.5|36890.5|37045|36895|37045.9|36895.9|37040.5|36890.5|16
1623292280000|2021-06-10 02:31:20|37044.8|36894.8|37052.2|36902.2|37052.2|36902.2|37044.8|36894.8|15
1623292290000|2021-06-10 02:31:30|37052.9|36902.9|37046.5|36896.5|37052.9|36902.9|37045.5|36895.5|17
1623292300000|2021-06-10 02:31:40|37046.7|36896.7|37035.1|36885.1|37049|36899|37030.5|36880.5|36
1623292310000|2021-06-10 02:31:50|37034.5|36884.5|37033.9|36883.9|37036.5|36886.5|37030.2|36880.2|20
1623292320000|2021-06-10 02:32:00|37034.4|36884.4|37034.2|36884.2|37037.2|36887.2|37033.2|36883.2|31
1623292330000|2021-06-10 02:32:10|37034.4|36884.4|37026.9|36876.9|37036.2|36886.2|37026.9|36876.9|18
1623292340000|2021-06-10 02:32:20|37024.5|36874.5|37015.8|36865.8|37026.3|36876.3|37014.3|36864.3|23
1623292350000|2021-06-10 02:32:30|37014.8|36864.8|37006.9|36856.9|37016.8|36866.8|37005.2|36855.2|35
1623292360000|2021-06-10 02:32:40|37006.7|36856.7|37000.1|36850.1|37006.7|36856.7|36998.2|36848.2|31
1623292370000|2021-06-10 02:32:50|36999.8|36849.8|36989.5|36839.5|37004|36854|36988.5|36838.5|37
1623292380000|2021-06-10 02:33:00|36985|36835|36960.3|36810.3|36985.7|36835.7|36958.7|36808.7|33
1623292390000|2021-06-10 02:33:10|36960|36810|36956.8|36806.8|36960.5|36810.5|36954.8|36804.8|32
1623292400000|2021-06-10 02:33:20|36956.4|36806.4|36946.5|36796.5|36957.2|36807.2|36946.5|36796.5|25
1623292410000|2021-06-10 02:33:30|36948.1|36798.1|36934.6|36784.6|36949.5|36799.5|36933.7|36783.7|35
1623292420000|2021-06-10 02:33:40|36934.3|36784.3|36948.7|36798.7|36948.7|36798.7|36928.9|36778.9|32
1623292430000|2021-06-10 02:33:50|36948.6|36798.6|36967.8|36817.8|36971.5|36821.5|36948.6|36798.6|33
1623292440000|2021-06-10 02:34:00|36962.3|36812.3|36965.7|36815.7|36969.2|36819.2|36962.3|36812.3|30
1623292450000|2021-06-10 02:34:10|36968.2|36818.2|36974.3|36824.3|36975.7|36825.7|36967.3|36817.3|28
1623292460000|2021-06-10 02:34:20|36972.9|36822.9|36966.7|36816.7|36976|36826|36966.7|36816.7|34
1623292470000|2021-06-10 02:34:30|36966.8|36816.8|36968.4|36818.4|36968.9|36818.9|36966.1|36816.1|35
1623292480000|2021-06-10 02:34:40|36968.5|36818.5|36976.8|36826.8|36981.9|36831.9|36966|36816|33
1623292490000|2021-06-10 02:34:50|36976.5|36826.5|36971.1|36821.1|36979.5|36829.5|36971.1|36821.1|29
1623292500000|2021-06-10 02:35:00|36971.4|36821.4|36986.4|36836.4|36989.6|36839.6|36970.4|36820.4|33
1623292510000|2021-06-10 02:35:10|36981.1|36831.1|36990.9|36840.9|36992.7|36842.7|36980.8|36830.8|36
1623292520000|2021-06-10 02:35:20|36990.7|36840.7|36999.9|36849.9|37003.3|36853.3|36988.9|36838.9|35
1623292530000|2021-06-10 02:35:30|37000.1|36850.1|37009.6|36859.6|37013.3|36863.3|36997.1|36847.1|32
1623292540000|2021-06-10 02:35:40|37009.8|36859.8|37005.1|36855.1|37010.1|36860.1|37002.8|36852.8|16
1623292550000|2021-06-10 02:35:50|37002.3|36852.3|37002.3|36852.3|37006.8|36856.8|36999|36849|34
1623292560000|2021-06-10 02:36:00|37002.2|36852.2|37007|36857|37007|36857|37002|36852|27
1623292570000|2021-06-10 02:36:10|37006.4|36856.4|37017.3|36867.3|37023.5|36873.5|37006.4|36856.4|30
1623292580000|2021-06-10 02:36:20|37015.4|36865.4|37042.7|36892.7|37042.7|36892.7|37014.7|36864.7|32
1623292590000|2021-06-10 02:36:30|37041|36891|37036.9|36886.9|37046.2|36896.2|37034|36884|34
1623292600000|2021-06-10 02:36:40|37036.8|36886.8|37031.4|36881.4|37036.8|36886.8|37031.4|36881.4|28
1623292610000|2021-06-10 02:36:50|37034.1|36884.1|36998.4|36848.4|37035.1|36885.1|36997.6|36847.6|37
1623292620000|2021-06-10 02:37:00|36997.5|36847.5|37019.3|36869.3|37019.3|36869.3|36997.4|36847.4|36
1623292630000|2021-06-10 02:37:10|37019.5|36869.5|37016.3|36866.3|37028.3|36878.3|37015.4|36865.4|33
1623292640000|2021-06-10 02:37:20|37016.9|36866.9|37021.5|36871.5|37021.8|36871.8|37015.7|36865.7|19
1623292650000|2021-06-10 02:37:30|37021|36871|37017.4|36867.4|37034.7|36884.7|37017.4|36867.4|23
1623292660000|2021-06-10 02:37:40|37018|36868|37017.1|36867.1|37019.7|36869.7|37016.1|36866.1|18
1623292670000|2021-06-10 02:37:50|37016.9|36866.9|37008.1|36858.1|37017.9|36867.9|37006.5|36856.5|25
1623292680000|2021-06-10 02:38:00|37007.5|36857.5|37019.9|36869.9|37030.7|36880.7|37005.4|36855.4|34
1623292690000|2021-06-10 02:38:10|37018.9|36868.9|37019.4|36869.4|37019.8|36869.8|37017.1|36867.1|26
1623292700000|2021-06-10 02:38:20|37018.6|36868.6|37034.7|36884.7|37034.7|36884.7|37018.6|36868.6|31
1623292710000|2021-06-10 02:38:30|37035.1|36885.1|37070.4|36920.4|37073.7|36923.7|37034.4|36884.4|33
1623292720000|2021-06-10 02:38:40|37079.1|36929.1|37070.1|36920.1|37100.4|36950.4|37058.3|36908.3|37
1623292730000|2021-06-10 02:38:50|37068.6|36918.6|37086.1|36936.1|37089|36939|37068.6|36918.6|35
1623292740000|2021-06-10 02:39:00|37086.6|36936.6|37070.8|36920.8|37091.4|36941.4|37066.8|36916.8|33
1623292750000|2021-06-10 02:39:10|37068.1|36918.1|37061.3|36911.3|37071.5|36921.5|37060.8|36910.8|32
1623292760000|2021-06-10 02:39:20|37061.4|36911.4|37064.6|36914.6|37071|36921|37055.8|36905.8|28
1623292770000|2021-06-10 02:39:30|37063.8|36913.8|37063.8|36913.8|37067.2|36917.2|37059.4|36909.4|33
1623292780000|2021-06-10 02:39:40|37065.5|36915.5|37069.1|36919.1|37078.8|36928.8|37063.8|36913.8|31
1623292790000|2021-06-10 02:39:50|37067.4|36917.4|37064.5|36914.5|37070.6|36920.6|37062.6|36912.6|20
1623292800000|2021-06-10 02:40:00|37064.8|36914.8|37041.7|36891.7|37064.8|36914.8|37039.2|36889.2|35
1623292810000|2021-06-10 02:40:10|37040.9|36890.9|37049.6|36899.6|37052|36902|37039.8|36889.8|38
1623292820000|2021-06-10 02:40:20|37048.1|36898.1|37044.4|36894.4|37048.1|36898.1|37044|36894|6
1623292830000|2021-06-10 02:40:30|37044|36894|37043.1|36893.1|37056.4|36906.4|37040.1|36890.1|27
1623292840000|2021-06-10 02:40:40|37042|36892|37038.5|36888.5|37047.4|36897.4|37038|36888|20
1623292850000|2021-06-10 02:40:50|37042.1|36892.1|37041.9|36891.9|37044.5|36894.5|37040|36890|22
1623292860000|2021-06-10 02:41:00|37041.8|36891.8|37035.2|36885.2|37058|36908|37035.2|36885.2|33
1623292870000|2021-06-10 02:41:10|37037.1|36887.1|37020.1|36870.1|37039.6|36889.6|37017.2|36867.2|32
1623292880000|2021-06-10 02:41:20|37021.6|36871.6|37026.2|36876.2|37027.7|36877.7|37020.4|36870.4|29
1623292890000|2021-06-10 02:41:30|37028.3|36878.3|37026.7|36876.7|37031|36881|37026|36876|34
1623292900000|2021-06-10 02:41:40|37026.8|36876.8|37021.8|36871.8|37029|36879|37021.5|36871.5|19
1623292910000|2021-06-10 02:41:50|37021.6|36871.6|37025.3|36875.3|37026.5|36876.5|37015.2|36865.2|30
1623292920000|2021-06-10 02:42:00|37024.5|36874.5|37022.9|36872.9|37028|36878|37017.9|36867.9|28
1623292930000|2021-06-10 02:42:10|37025.3|36875.3|37021.4|36871.4|37025.9|36875.9|37020.8|36870.8|22
1623292940000|2021-06-10 02:42:20|37020.5|36870.5|37022.3|36872.3|37023.3|36873.3|37020.5|36870.5|11
1623292950000|2021-06-10 02:42:30|37022|36872|37027.1|36877.1|37027.3|36877.3|37015.6|36865.6|28
1623292960000|2021-06-10 02:42:40|37025.7|36875.7|37031.9|36881.9|37033.2|36883.2|37022.9|36872.9|29
1623292970000|2021-06-10 02:42:50|37031.7|36881.7|37027.5|36877.5|37033.4|36883.4|37027.5|36877.5|14
1623292980000|2021-06-10 02:43:00|37030.6|36880.6|37042.7|36892.7|37043.9|36893.9|37029.5|36879.5|30
1623292990000|2021-06-10 02:43:10|37043.5|36893.5|37050.9|36900.9|37055|36905|37040.9|36890.9|34
1623293000000|2021-06-10 02:43:20|37050.7|36900.7|37063.3|36913.3|37068.2|36918.2|37048.8|36898.8|33
1623293010000|2021-06-10 02:43:30|37063.1|36913.1|37050.4|36900.4|37063.5|36913.5|37050|36900|32
1623293020000|2021-06-10 02:43:40|37051.4|36901.4|37046.1|36896.1|37054|36904|37046.1|36896.1|33
1623293030000|2021-06-10 02:43:50|37045.2|36895.2|37049.2|36899.2|37051.1|36901.1|37044.6|36894.6|33
1623293040000|2021-06-10 02:44:00|37049.1|36899.1|37040.2|36890.2|37051.4|36901.4|37034|36884|33
1623293050000|2021-06-10 02:44:10|37039.3|36889.3|37030.9|36880.9|37039.3|36889.3|37029.1|36879.1|33
1623293060000|2021-06-10 02:44:20|37030.8|36880.8|37033.5|36883.5|37034.5|36884.5|37029.9|36879.9|32
1623293070000|2021-06-10 02:44:30|37033.1|36883.1|37031.6|36881.6|37037|36887|37027.5|36877.5|27
1623293080000|2021-06-10 02:44:40|37031.4|36881.4|37027.3|36877.3|37032.1|36882.1|37027.1|36877.1|24
1623293090000|2021-06-10 02:44:50|37026|36876|37025.2|36875.2|37026.9|36876.9|37022.1|36872.1|27
1623293100000|2021-06-10 02:45:00|37025|36875|37017.1|36867.1|37025|36875|37015.2|36865.2|28
1623293110000|2021-06-10 02:45:10|37021.7|36871.7|37006|36856|37021.7|36871.7|37006|36856|32
1623293120000|2021-06-10 02:45:20|37009.8|36859.8|36999.8|36849.8|37011.1|36861.1|36999.8|36849.8|31
1623293130000|2021-06-10 02:45:30|37000|36850|37009.9|36859.9|37011.8|36861.8|36996.9|36846.9|29
1623293140000|2021-06-10 02:45:40|37009.7|36859.7|37013.2|36863.2|37013.6|36863.6|37009.7|36859.7|34
1623293150000|2021-06-10 02:45:50|37013.1|36863.1|37012.4|36862.4|37014.9|36864.9|37011.5|36861.5|27
1623293160000|2021-06-10 02:46:00|37011.8|36861.8|37015|36865|37019.6|36869.6|37011.7|36861.7|28
1623293170000|2021-06-10 02:46:10|37014.2|36864.2|37024.2|36874.2|37024.2|36874.2|37014.2|36864.2|27
1623293180000|2021-06-10 02:46:20|37025.8|36875.8|37042.5|36892.5|37042.6|36892.6|37024.5|36874.5|22
1623293190000|2021-06-10 02:46:30|37042.4|36892.4|37051.2|36901.2|37054.3|36904.3|37042.4|36892.4|29
1623293200000|2021-06-10 02:46:40|37050.8|36900.8|37052|36902|37053.6|36903.6|37050.6|36900.6|15
1623293210000|2021-06-10 02:46:50|37051.7|36901.7|37053.5|36903.5|37053.8|36903.8|37051.7|36901.7|14
1623293220000|2021-06-10 02:47:00|37052|36902|37072.4|36922.4|37072.4|36922.4|37052|36902|17
1623293230000|2021-06-10 02:47:10|37072.5|36922.5|37066|36916|37074.9|36924.9|37066|36916|30
1623293240000|2021-06-10 02:47:20|37078.1|36928.1|37078.6|36928.6|37080.3|36930.3|37075.5|36925.5|32
1623293250000|2021-06-10 02:47:30|37079.1|36929.1|37095.5|36945.5|37095.5|36945.5|37078.3|36928.3|33
1623293260000|2021-06-10 02:47:40|37094.4|36944.4|37095.4|36945.4|37110.1|36960.1|37094.4|36944.4|39
1623293270000|2021-06-10 02:47:50|37096.2|36946.2|37108.5|36958.5|37108.8|36958.8|37094|36944|37
1623293280000|2021-06-10 02:48:00|37108.6|36958.6|37101.8|36951.8|37108.6|36958.6|37101.8|36951.8|32
1623293290000|2021-06-10 02:48:10|37098.5|36948.5|37078.3|36928.3|37100.1|36950.1|37075.6|36925.6|35
1623293300000|2021-06-10 02:48:20|37078.7|36928.7|37081.5|36931.5|37081.6|36931.6|37077.2|36927.2|30
1623293310000|2021-06-10 02:48:30|37081.3|36931.3|37075.4|36925.4|37082|36932|37072.8|36922.8|32
1623293320000|2021-06-10 02:48:40|37076|36926|37088.7|36938.7|37089.1|36939.1|37076|36926|33
1623293330000|2021-06-10 02:48:50|37087.9|36937.9|37113.3|36963.3|37113.3|36963.3|37085.6|36935.6|28
1623293340000|2021-06-10 02:49:00|37114.5|36964.5|37116.9|36966.9|37118.3|36968.3|37113.8|36963.8|16
1623293350000|2021-06-10 02:49:10|37117.1|36967.1|37137.1|36987.1|37137.1|36987.1|37115.9|36965.9|29
1623293360000|2021-06-10 02:49:20|37137.9|36987.9|37149|36999|37149.4|36999.4|37137.9|36987.9|30
1623293370000|2021-06-10 02:49:30|37150.2|37000.2|37148.6|36998.6|37152.5|37002.5|37141.2|36991.2|27
1623293380000|2021-06-10 02:49:40|37145|36995|37136.3|36986.3|37149.1|36999.1|37134|36984|34
1623293390000|2021-06-10 02:49:50|37135.4|36985.4|37132.5|36982.5|37138.9|36988.9|37130.8|36980.8|29
1623293400000|2021-06-10 02:50:00|37132.6|36982.6|37143.6|36993.6|37145.3|36995.3|37131.3|36981.3|23
1623293410000|2021-06-10 02:50:10|37144.1|36994.1|37144.3|36994.3|37145.3|36995.3|37142.8|36992.8|20
1623293420000|2021-06-10 02:50:20|37144.1|36994.1|37147.8|36997.8|37147.9|36997.9|37143.5|36993.5|31
1623293430000|2021-06-10 02:50:30|37146.3|36996.3|37159.6|37009.6|37160.4|37010.4|37146.3|36996.3|29
1623293440000|2021-06-10 02:50:40|37159.9|37009.9|37138.4|36988.4|37162.8|37012.8|37138.4|36988.4|33
1623293450000|2021-06-10 02:50:50|37137.8|36987.8|37147.9|36997.9|37150.2|37000.2|37137.8|36987.8|27
1623293460000|2021-06-10 02:51:00|37148|36998|37153.1|37003.1|37156|37006|37144.7|36994.7|29
1623293470000|2021-06-10 02:51:10|37155.1|37005.1|37160.8|37010.8|37162.3|37012.3|37155|37005|32
1623293480000|2021-06-10 02:51:20|37161.4|37011.4|37164.1|37014.1|37165.6|37015.6|37161.4|37011.4|22
1623293490000|2021-06-10 02:51:30|37164.6|37014.6|37160.1|37010.1|37164.6|37014.6|37158.6|37008.6|19
1623293500000|2021-06-10 02:51:40|37159.2|37009.2|37161.4|37011.4|37161.6|37011.6|37158.7|37008.7|28
1623293510000|2021-06-10 02:51:50|37161.2|37011.2|37160.4|37010.4|37173.7|37023.7|37160.2|37010.2|34
1623293520000|2021-06-10 02:52:00|37160.1|37010.1|37167.8|37017.8|37180.4|37030.4|37160.1|37010.1|32
1623293530000|2021-06-10 02:52:10|37167.1|37017.1|37168.2|37018.2|37171|37021|37163.7|37013.7|21
1623293540000|2021-06-10 02:52:20|37170.2|37020.2|37163.7|37013.7|37170.3|37020.3|37163.7|37013.7|17
1623293550000|2021-06-10 02:52:30|37164.9|37014.9|37164.7|37014.7|37165.8|37015.8|37163|37013|17
1623293560000|2021-06-10 02:52:40|37166.7|37016.7|37161.3|37011.3|37166.7|37016.7|37161.3|37011.3|18
1623293570000|2021-06-10 02:52:50|37163.3|37013.3|37161.2|37011.2|37164.4|37014.4|37158.5|37008.5|15
1623293580000|2021-06-10 02:53:00|37161|37011|37161|37011|37162.7|37012.7|37161|37011|3
1623293590000|2021-06-10 02:53:10|37161.1|37011.1|37150.9|37000.9|37162|37012|37150.8|37000.8|20
1623293600000|2021-06-10 02:53:20|37150.8|37000.8|37143.8|36993.8|37150.8|37000.8|37143.8|36993.8|14
1623293610000|2021-06-10 02:53:30|37142.9|36992.9|37133|36983|37142.9|36992.9|37132.5|36982.5|17
1623293620000|2021-06-10 02:53:40|37131.6|36981.6|37130|36980|37134.2|36984.2|37128.9|36978.9|26
1623293630000|2021-06-10 02:53:50|37131.1|36981.1|37140.7|36990.7|37144.9|36994.9|37131.1|36981.1|21
1623293640000|2021-06-10 02:54:00|37140.5|36990.5|37142.1|36992.1|37144.5|36994.5|37140.2|36990.2|13
1623293650000|2021-06-10 02:54:10|37143.5|36993.5|37141.3|36991.3|37145.5|36995.5|37141.3|36991.3|13
1623293660000|2021-06-10 02:54:20|37141.2|36991.2|37131.8|36981.8|37141.5|36991.5|37129.8|36979.8|24
1623293670000|2021-06-10 02:54:30|37129.8|36979.8|37130.3|36980.3|37131|36981|37129.8|36979.8|5
1623293680000|2021-06-10 02:54:40|37130.4|36980.4|37124|36974|37130.4|36980.4|37119.7|36969.7|17
1623293690000|2021-06-10 02:54:50|37125.2|36975.2|37130.8|36980.8|37134.2|36984.2|37121.2|36971.2|17
1623293700000|2021-06-10 02:55:00|37130.3|36980.3|37135.5|36985.5|37136.7|36986.7|37129.9|36979.9|28
1623293710000|2021-06-10 02:55:10|37135.6|36985.6|37139.8|36989.8|37139.8|36989.8|37131.9|36981.9|18
1623293720000|2021-06-10 02:55:20|37139.2|36989.2|37139.7|36989.7|37140.2|36990.2|37136.9|36986.9|29
1623293730000|2021-06-10 02:55:30|37139.5|36989.5|37139.2|36989.2|37140.7|36990.7|37139.1|36989.1|19
1623293740000|2021-06-10 02:55:40|37139|36989|37141.1|36991.1|37143.6|36993.6|37139|36989|14
1623293750000|2021-06-10 02:55:50|37141.6|36991.6|37138.7|36988.7|37141.9|36991.9|37138.2|36988.2|22
1623293760000|2021-06-10 02:56:00|37136.4|36986.4|37134.4|36984.4|37136.7|36986.7|37133.9|36983.9|30
1623293770000|2021-06-10 02:56:10|37139.4|36989.4|37132.9|36982.9|37139.4|36989.4|37131.7|36981.7|25
1623293780000|2021-06-10 02:56:20|37132.8|36982.8|37132.9|36982.9|37133.4|36983.4|37128.7|36978.7|28
1623293790000|2021-06-10 02:56:30|37133|36983|37128.7|36978.7|37133|36983|37128.4|36978.4|7
1623293800000|2021-06-10 02:56:40|37126.2|36976.2|37123.1|36973.1|37126.2|36976.2|37123.1|36973.1|19
1623293810000|2021-06-10 02:56:50|37123.5|36973.5|37142.8|36992.8|37142.8|36992.8|37116.5|36966.5|21
1623293820000|2021-06-10 02:57:00|37144.1|36994.1|37152.7|37002.7|37154.3|37004.3|37144.1|36994.1|25
1623293830000|2021-06-10 02:57:10|37152.4|37002.4|37152.8|37002.8|37155.1|37005.1|37151.7|37001.7|15
1623293840000|2021-06-10 02:57:20|37151.8|37001.8|37127.3|36977.3|37151.8|37001.8|37127.3|36977.3|34
1623293850000|2021-06-10 02:57:30|37126.8|36976.8|37121.8|36971.8|37127.3|36977.3|37120.1|36970.1|31
1623293860000|2021-06-10 02:57:40|37121.2|36971.2|37135.1|36985.1|37136.3|36986.3|37121.2|36971.2|27
1623293870000|2021-06-10 02:57:50|37135|36985|37129.1|36979.1|37135.9|36985.9|37126.4|36976.4|28
1623293880000|2021-06-10 02:58:00|37129.7|36979.7|37144.7|36994.7|37145.3|36995.3|37129.7|36979.7|31
1623293890000|2021-06-10 02:58:10|37146.3|36996.3|37145.2|36995.2|37147.7|36997.7|37144|36994|24
1623293900000|2021-06-10 02:58:20|37144.7|36994.7|37137.7|36987.7|37146|36996|37137.5|36987.5|21
1623293910000|2021-06-10 02:58:30|37137.4|36987.4|37134|36984|37137.4|36987.4|37130.7|36980.7|13
1623293920000|2021-06-10 02:58:40|37132.9|36982.9|37133.2|36983.2|37133.2|36983.2|37132.9|36982.9|2
1623293930000|2021-06-10 02:58:50|37134.3|36984.3|37159.3|37009.3|37160.3|37010.3|37134.3|36984.3|27
1623293940000|2021-06-10 02:59:00|37159.7|37009.7|37149.7|36999.7|37159.9|37009.9|37147.9|36997.9|35
1623293950000|2021-06-10 02:59:10|37149.6|36999.6|37148.5|36998.5|37151.8|37001.8|37145.5|36995.5|33
1623293960000|2021-06-10 02:59:20|37148.6|36998.6|37169.2|37019.2|37170.7|37020.7|37148.1|36998.1|32
1623293970000|2021-06-10 02:59:30|37169.3|37019.3|37170.5|37020.5|37170.9|37020.9|37168.5|37018.5|26
1623293980000|2021-06-10 02:59:40|37171.8|37021.8|37174.7|37024.7|37177.3|37027.3|37169.4|37019.4|29
1623293990000|2021-06-10 02:59:50|37175.7|37025.7|37191.2|37041.2|37193.3|37043.3|37174.7|37024.7|19
1623294000000|2021-06-10 03:00:00|37192.3|37042.3|37216.5|37066.5|37216.5|37066.5|37192.3|37042.3|33
1623294010000|2021-06-10 03:00:10|37216.6|37066.6|37219.7|37069.7|37224.4|37074.4|37207.6|37057.6|36
1623294020000|2021-06-10 03:00:20|37219|37069|37220.8|37070.8|37223|37073|37207|37057|38
1623294030000|2021-06-10 03:00:30|37221|37071|37239.3|37089.3|37246.1|37096.1|37221|37071|23
1623294040000|2021-06-10 03:00:40|37241.1|37091.1|37240.7|37090.7|37242.7|37092.7|37224.3|37074.3|35
1623294050000|2021-06-10 03:00:50|37234.7|37084.7|37248|37098|37250|37100|37232.7|37082.7|32
1623294060000|2021-06-10 03:01:00|37248.7|37098.7|37220.7|37070.7|37248.7|37098.7|37220.4|37070.4|36
1623294070000|2021-06-10 03:01:10|37220.9|37070.9|37208.7|37058.7|37223.3|37073.3|37206.2|37056.2|33
1623294080000|2021-06-10 03:01:20|37206.6|37056.6|37207.6|37057.6|37211.9|37061.9|37206.6|37056.6|27
1623294090000|2021-06-10 03:01:30|37207.4|37057.4|37210.5|37060.5|37212.2|37062.2|37205.9|37055.9|31
1623294100000|2021-06-10 03:01:40|37210.9|37060.9|37230.9|37080.9|37230.9|37080.9|37209.2|37059.2|31
1623294110000|2021-06-10 03:01:50|37232.3|37082.3|37235.7|37085.7|37236.2|37086.2|37230.9|37080.9|29
1623294120000|2021-06-10 03:02:00|37235.6|37085.6|37226.1|37076.1|37235.9|37085.9|37226|37076|28
1623294130000|2021-06-10 03:02:10|37224.9|37074.9|37237.4|37087.4|37238.7|37088.7|37223.7|37073.7|32
1623294140000|2021-06-10 03:02:20|37238.5|37088.5|37260|37110|37260.9|37110.9|37237.1|37087.1|35
1623294150000|2021-06-10 03:02:30|37260.5|37110.5|37279.8|37129.8|37296.5|37146.5|37260.5|37110.5|36
1623294160000|2021-06-10 03:02:40|37282.7|37132.7|37320.8|37170.8|37328.3|37178.3|37281.1|37131.1|37
1623294170000|2021-06-10 03:02:50|37320.4|37170.4|37352.6|37202.6|37352.6|37202.6|37320.2|37170.2|35
1623294180000|2021-06-10 03:03:00|37354.1|37204.1|37343|37193|37368.8|37218.8|37342.2|37192.2|37
1623294190000|2021-06-10 03:03:10|37343.8|37193.8|37328.8|37178.8|37343.8|37193.8|37328|37178|35
1623294200000|2021-06-10 03:03:20|37328.4|37178.4|37351.6|37201.6|37360|37210|37326.1|37176.1|35
1623294210000|2021-06-10 03:03:30|37351.8|37201.8|37361|37211|37361|37211|37342.4|37192.4|36
1623294220000|2021-06-10 03:03:40|37363.7|37213.7|37379.1|37229.1|37388.6|37238.6|37363.7|37213.7|34
1623294230000|2021-06-10 03:03:50|37378.2|37228.2|37358.7|37208.7|37378.2|37228.2|37357.2|37207.2|30
1623294240000|2021-06-10 03:04:00|37358|37208|37355|37205|37358|37208|37343.8|37193.8|36
1623294250000|2021-06-10 03:04:10|37355.4|37205.4|37351.3|37201.3|37361.6|37211.6|37348.5|37198.5|33
1623294260000|2021-06-10 03:04:20|37351.9|37201.9|37351.3|37201.3|37356.2|37206.2|37339.1|37189.1|36
1623294270000|2021-06-10 03:04:30|37353.4|37203.4|37364.1|37214.1|37364.3|37214.3|37351.2|37201.2|29
1623294280000|2021-06-10 03:04:40|37363.7|37213.7|37383.9|37233.9|37384.5|37234.5|37361.5|37211.5|26
1623294290000|2021-06-10 03:04:50|37380.4|37230.4|37379.9|37229.9|37382.1|37232.1|37372|37222|35
1623294300000|2021-06-10 03:05:00|37379.6|37229.6|37383.7|37233.7|37383.7|37233.7|37377.1|37227.1|28
1623294310000|2021-06-10 03:05:10|37385.4|37235.4|37388|37238|37408.4|37258.4|37384.1|37234.1|33
1623294320000|2021-06-10 03:05:20|37386.1|37236.1|37382.3|37232.3|37388.1|37238.1|37382.3|37232.3|22
1623294330000|2021-06-10 03:05:30|37381.2|37231.2|37386.9|37236.9|37391.3|37241.3|37381.2|37231.2|35
1623294340000|2021-06-10 03:05:40|37385.8|37235.8|37404.5|37254.5|37407.3|37257.3|37385|37235|38
1623294350000|2021-06-10 03:05:50|37405|37255|37398.8|37248.8|37405|37255|37390.2|37240.2|31
1623294360000|2021-06-10 03:06:00|37398.3|37248.3|37385.2|37235.2|37399.2|37249.2|37383.3|37233.3|25
1623294370000|2021-06-10 03:06:10|37383.5|37233.5|37373.9|37223.9|37386.3|37236.3|37368.4|37218.4|27
1623294380000|2021-06-10 03:06:20|37371.5|37221.5|37393|37243|37393.6|37243.6|37362.6|37212.6|36
1623294390000|2021-06-10 03:06:30|37392.3|37242.3|37395.5|37245.5|37398.2|37248.2|37385.7|37235.7|32
1623294400000|2021-06-10 03:06:40|37395.2|37245.2|37382.6|37232.6|37397.6|37247.6|37382.6|37232.6|34
1623294410000|2021-06-10 03:06:50|37381.2|37231.2|37380.5|37230.5|37384.3|37234.3|37380.5|37230.5|18
1623294420000|2021-06-10 03:07:00|37379.3|37229.3|37373|37223|37380.1|37230.1|37365.7|37215.7|32
1623294430000|2021-06-10 03:07:10|37373.1|37223.1|37369.4|37219.4|37376.5|37226.5|37367.3|37217.3|22
1623294440000|2021-06-10 03:07:20|37374.3|37224.3|37391.2|37241.2|37396.9|37246.9|37372.6|37222.6|34
1623294450000|2021-06-10 03:07:30|37389.6|37239.6|37385.3|37235.3|37389.6|37239.6|37379.5|37229.5|35
1623294460000|2021-06-10 03:07:40|37383.7|37233.7|37383.3|37233.3|37387.6|37237.6|37381.2|37231.2|23
1623294470000|2021-06-10 03:07:50|37381.9|37231.9|37381.7|37231.7|37383.5|37233.5|37379.4|37229.4|15
1623294480000|2021-06-10 03:08:00|37382.2|37232.2|37371.8|37221.8|37382.2|37232.2|37371.8|37221.8|23
1623294490000|2021-06-10 03:08:10|37372.4|37222.4|37362.7|37212.7|37372.4|37222.4|37362.5|37212.5|26
1623294500000|2021-06-10 03:08:20|37364|37214|37378.1|37228.1|37378.9|37228.9|37360|37210|36
1623294510000|2021-06-10 03:08:30|37378.3|37228.3|37371.1|37221.1|37378.3|37228.3|37363.4|37213.4|25
1623294520000|2021-06-10 03:08:40|37370.6|37220.6|37367.8|37217.8|37380.8|37230.8|37367.8|37217.8|31
1623294530000|2021-06-10 03:08:50|37369|37219|37371.9|37221.9|37375.2|37225.2|37361.6|37211.6|32
1623294540000|2021-06-10 03:09:00|37373.5|37223.5|37389.1|37239.1|37389.1|37239.1|37372.3|37222.3|31
1623294550000|2021-06-10 03:09:10|37388.9|37238.9|37387.6|37237.6|37390.2|37240.2|37380.5|37230.5|32
1623294560000|2021-06-10 03:09:20|37386.8|37236.8|37386.4|37236.4|37387.1|37237.1|37380.4|37230.4|29
1623294570000|2021-06-10 03:09:30|37383.1|37233.1|37411.9|37261.9|37412|37262|37383.1|37233.1|29
1623294580000|2021-06-10 03:09:40|37412.4|37262.4|37454.9|37304.9|37472.6|37322.6|37412.4|37262.4|36
1623294590000|2021-06-10 03:09:50|37452.3|37302.3|37459.1|37309.1|37473.1|37323.1|37452.3|37302.3|35
1623294600000|2021-06-10 03:10:00|37458.8|37308.8|37426.8|37276.8|37458.8|37308.8|37421.7|37271.7|36
1623294610000|2021-06-10 03:10:10|37427|37277|37442.9|37292.9|37442.9|37292.9|37425.8|37275.8|25
1623294620000|2021-06-10 03:10:20|37443.7|37293.7|37448.1|37298.1|37448.1|37298.1|37441.9|37291.9|28
1623294630000|2021-06-10 03:10:30|37441.9|37291.9|37445.6|37295.6|37445.6|37295.6|37438.9|37288.9|31
1623294640000|2021-06-10 03:10:40|37444.2|37294.2|37463|37313|37463.8|37313.8|37444.2|37294.2|25
1623294650000|2021-06-10 03:10:50|37463.1|37313.1|37463.9|37313.9|37464.9|37314.9|37462|37312|28
1623294660000|2021-06-10 03:11:00|37464.6|37314.6|37461|37311|37465.2|37315.2|37455.3|37305.3|23
1623294670000|2021-06-10 03:11:10|37461.2|37311.2|37440|37290|37462.8|37312.8|37439.3|37289.3|30
1623294680000|2021-06-10 03:11:20|37442.3|37292.3|37457.2|37307.2|37458.7|37308.7|37439.9|37289.9|17
1623294690000|2021-06-10 03:11:30|37457.3|37307.3|37452.9|37302.9|37459.6|37309.6|37446.5|37296.5|32
1623294700000|2021-06-10 03:11:40|37452.4|37302.4|37444.5|37294.5|37456.9|37306.9|37444.5|37294.5|27
1623294710000|2021-06-10 03:11:50|37446.9|37296.9|37444.8|37294.8|37454.5|37304.5|37441.5|37291.5|28
1623294720000|2021-06-10 03:12:00|37445|37295|37440.9|37290.9|37445.4|37295.4|37439.2|37289.2|31
1623294730000|2021-06-10 03:12:10|37440|37290|37435.5|37285.5|37440|37290|37435.5|37285.5|11
1623294740000|2021-06-10 03:12:20|37436|37286|37435.1|37285.1|37437.2|37287.2|37435.1|37285.1|20
1623294750000|2021-06-10 03:12:30|37435.9|37285.9|37447.8|37297.8|37447.8|37297.8|37435.9|37285.9|32
1623294760000|2021-06-10 03:12:40|37444.3|37294.3|37444.5|37294.5|37454.7|37304.7|37443.9|37293.9|31
1623294770000|2021-06-10 03:12:50|37444.4|37294.4|37444.8|37294.8|37447.7|37297.7|37440.6|37290.6|27
1623294780000|2021-06-10 03:13:00|37443.7|37293.7|37435|37285|37443.7|37293.7|37432.3|37282.3|27
1623294790000|2021-06-10 03:13:10|37435.2|37285.2|37454.5|37304.5|37455.6|37305.6|37428.2|37278.2|34
1623294800000|2021-06-10 03:13:20|37454.9|37304.9|37448.2|37298.2|37454.9|37304.9|37444.5|37294.5|29
1623294810000|2021-06-10 03:13:30|37445.7|37295.7|37449.6|37299.6|37449.6|37299.6|37437.6|37287.6|32
1623294820000|2021-06-10 03:13:40|37447.3|37297.3|37445.1|37295.1|37449.7|37299.7|37443.7|37293.7|34
1623294830000|2021-06-10 03:13:50|37445.3|37295.3|37445.9|37295.9|37453|37303|37443.2|37293.2|21
1623294840000|2021-06-10 03:14:00|37446|37296|37457.2|37307.2|37462.4|37312.4|37443.4|37293.4|32
1623294850000|2021-06-10 03:14:10|37456.9|37306.9|37450.9|37300.9|37459|37309|37446.9|37296.9|26
1623294860000|2021-06-10 03:14:20|37452|37302|37458.4|37308.4|37458.4|37308.4|37451.8|37301.8|26
1623294870000|2021-06-10 03:14:30|37457.6|37307.6|37461.9|37311.9|37464.8|37314.8|37457.6|37307.6|29
1623294880000|2021-06-10 03:14:40|37463.6|37313.6|37463.4|37313.4|37469.8|37319.8|37461.8|37311.8|24
1623294890000|2021-06-10 03:14:50|37465|37315|37462.7|37312.7|37467.8|37317.8|37458.2|37308.2|31
1623294900000|2021-06-10 03:15:00|37464.2|37314.2|37438.6|37288.6|37472|37322|37438.2|37288.2|35
1623294910000|2021-06-10 03:15:10|37438.9|37288.9|37437.8|37287.8|37438.9|37288.9|37436.2|37286.2|21
1623294920000|2021-06-10 03:15:20|37436|37286|37434|37284|37440.3|37290.3|37432.4|37282.4|33
1623294930000|2021-06-10 03:15:30|37435.1|37285.1|37455.7|37305.7|37456.8|37306.8|37435.1|37285.1|36
1623294940000|2021-06-10 03:15:40|37453.9|37303.9|37465.6|37315.6|37465.6|37315.6|37450.8|37300.8|25
1623294950000|2021-06-10 03:15:50|37463.9|37313.9|37469.8|37319.8|37470.3|37320.3|37460.3|37310.3|31
1623294960000|2021-06-10 03:16:00|37469.7|37319.7|37477.9|37327.9|37478.8|37328.8|37469.3|37319.3|20
1623294970000|2021-06-10 03:16:10|37477.6|37327.6|37488.4|37338.4|37526.5|37376.5|37477.6|37327.6|39
1623294980000|2021-06-10 03:16:20|37487.1|37337.1|37501.7|37351.7|37512|37362|37483.2|37333.2|33
1623294990000|2021-06-10 03:16:30|37501.6|37351.6|37506|37356|37509.2|37359.2|37501.6|37351.6|32
1623295000000|2021-06-10 03:16:40|37505.2|37355.2|37501|37351|37505.2|37355.2|37499.8|37349.8|37
1623295010000|2021-06-10 03:16:50|37501.9|37351.9|37503.1|37353.1|37504|37354|37499.4|37349.4|28
1623295020000|2021-06-10 03:17:00|37503.9|37353.9|37477.4|37327.4|37503.9|37353.9|37471.4|37321.4|34
1623295030000|2021-06-10 03:17:10|37475.2|37325.2|37477.2|37327.2|37479.7|37329.7|37474.9|37324.9|29
1623295040000|2021-06-10 03:17:20|37478.5|37328.5|37461.8|37311.8|37478.5|37328.5|37461.6|37311.6|24
1623295050000|2021-06-10 03:17:30|37460.6|37310.6|37446.1|37296.1|37463.6|37313.6|37445.8|37295.8|36
1623295060000|2021-06-10 03:17:40|37445.3|37295.3|37456.4|37306.4|37464.5|37314.5|37441.7|37291.7|38
1623295070000|2021-06-10 03:17:50|37456.3|37306.3|37442.1|37292.1|37456.6|37306.6|37442.1|37292.1|35
1623295080000|2021-06-10 03:18:00|37442.6|37292.6|37450.2|37300.2|37454.4|37304.4|37439|37289|32
1623295090000|2021-06-10 03:18:10|37451|37301|37445.9|37295.9|37451.3|37301.3|37443.4|37293.4|39
1623295100000|2021-06-10 03:18:20|37445.2|37295.2|37445|37295|37445.6|37295.6|37444.2|37294.2|18
1623295110000|2021-06-10 03:18:30|37446.3|37296.3|37444.7|37294.7|37449.5|37299.5|37444.7|37294.7|20
1623295120000|2021-06-10 03:18:40|37444.4|37294.4|37433.2|37283.2|37444.4|37294.4|37432.8|37282.8|31
1623295130000|2021-06-10 03:18:50|37436.7|37286.7|37423.2|37273.2|37438|37288|37414.5|37264.5|30
1623295140000|2021-06-10 03:19:00|37423.1|37273.1|37419.4|37269.4|37426.9|37276.9|37414.5|37264.5|34
1623295150000|2021-06-10 03:19:10|37419.8|37269.8|37421.4|37271.4|37429.6|37279.6|37415.6|37265.6|25
1623295160000|2021-06-10 03:19:20|37421.2|37271.2|37425.3|37275.3|37425.3|37275.3|37419.2|37269.2|23
1623295170000|2021-06-10 03:19:30|37425.4|37275.4|37394.4|37244.4|37431.1|37281.1|37394.4|37244.4|30
1623295180000|2021-06-10 03:19:40|37396.3|37246.3|37380.5|37230.5|37396.3|37246.3|37379.8|37229.8|35
1623295190000|2021-06-10 03:19:50|37381|37231|37394.3|37244.3|37395.4|37245.4|37372.3|37222.3|34
1623295200000|2021-06-10 03:20:00|37385.7|37235.7|37360.8|37210.8|37392.2|37242.2|37360.8|37210.8|36
1623295210000|2021-06-10 03:20:10|37360.7|37210.7|37352.8|37202.8|37362.9|37212.9|37352.3|37202.3|30
1623295220000|2021-06-10 03:20:20|37356.3|37206.3|37344|37194|37361.3|37211.3|37344|37194|28
1623295230000|2021-06-10 03:20:30|37346|37196|37351.1|37201.1|37351.7|37201.7|37339.2|37189.2|26
1623295240000|2021-06-10 03:20:40|37351.7|37201.7|37353.1|37203.1|37362.4|37212.4|37342.6|37192.6|34
1623295250000|2021-06-10 03:20:50|37350.2|37200.2|37351.8|37201.8|37361.3|37211.3|37348.1|37198.1|36
1623295260000|2021-06-10 03:21:00|37357.4|37207.4|37352|37202|37359.7|37209.7|37351.1|37201.1|28
1623295270000|2021-06-10 03:21:10|37358.3|37208.3|37386.4|37236.4|37402.3|37252.3|37351.1|37201.1|37
1623295280000|2021-06-10 03:21:20|37385.7|37235.7|37381.4|37231.4|37385.7|37235.7|37378.1|37228.1|26
1623295290000|2021-06-10 03:21:30|37383.5|37233.5|37372.4|37222.4|37392.6|37242.6|37372.4|37222.4|29
1623295300000|2021-06-10 03:21:40|37374.5|37224.5|37370.5|37220.5|37385.2|37235.2|37365.5|37215.5|38
1623295310000|2021-06-10 03:21:50|37371|37221|37379.7|37229.7|37382.2|37232.2|37371|37221|30
1623295320000|2021-06-10 03:22:00|37377.6|37227.6|37378.5|37228.5|37382.4|37232.4|37374.5|37224.5|27
1623295330000|2021-06-10 03:22:10|37378.3|37228.3|37387.6|37237.6|37397.1|37247.1|37378.3|37228.3|33
1623295340000|2021-06-10 03:22:20|37388.1|37238.1|37381.2|37231.2|37388.6|37238.6|37380.1|37230.1|33
1623295350000|2021-06-10 03:22:30|37380.1|37230.1|37361.3|37211.3|37381.1|37231.1|37361.3|37211.3|31
1623295360000|2021-06-10 03:22:40|37359.6|37209.6|37358.1|37208.1|37362.9|37212.9|37358.1|37208.1|18
1623295370000|2021-06-10 03:22:50|37358.6|37208.6|37360.3|37210.3|37362.7|37212.7|37358.6|37208.6|17
1623295380000|2021-06-10 03:23:00|37360.2|37210.2|37377|37227|37386.4|37236.4|37360.2|37210.2|32
1623295390000|2021-06-10 03:23:10|37377.8|37227.8|37372.9|37222.9|37379.8|37229.8|37367.3|37217.3|38
1623295400000|2021-06-10 03:23:20|37374.9|37224.9|37379.1|37229.1|37384.1|37234.1|37374.6|37224.6|33
1623295410000|2021-06-10 03:23:30|37375.2|37225.2|37378.1|37228.1|37381.2|37231.2|37371.4|37221.4|32
1623295420000|2021-06-10 03:23:40|37377.8|37227.8|37375|37225|37381.1|37231.1|37373.8|37223.8|31
1623295430000|2021-06-10 03:23:50|37373.8|37223.8|37387.4|37237.4|37387.9|37237.9|37373.8|37223.8|23
1623295440000|2021-06-10 03:24:00|37386.9|37236.9|37408.7|37258.7|37409.4|37259.4|37385.2|37235.2|28
1623295450000|2021-06-10 03:24:10|37408.5|37258.5|37399.9|37249.9|37408.6|37258.6|37391|37241|34
1623295460000|2021-06-10 03:24:20|37398|37248|37400|37250|37400|37250|37395.9|37245.9|24
1623295470000|2021-06-10 03:24:30|37399.2|37249.2|37392.2|37242.2|37400|37250|37392.2|37242.2|27
1623295480000|2021-06-10 03:24:40|37396.5|37246.5|37397.3|37247.3|37401.1|37251.1|37396.5|37246.5|19
1623295490000|2021-06-10 03:24:50|37396.9|37246.9|37395.4|37245.4|37399.8|37249.8|37391.6|37241.6|28
1623295500000|2021-06-10 03:25:00|37397.7|37247.7|37378.2|37228.2|37400.2|37250.2|37378.1|37228.1|31
1623295510000|2021-06-10 03:25:10|37378.1|37228.1|37369.8|37219.8|37378.2|37228.2|37368.6|37218.6|19
1623295520000|2021-06-10 03:25:20|37363.2|37213.2|37361.6|37211.6|37363.2|37213.2|37353.9|37203.9|27
1623295530000|2021-06-10 03:25:30|37362.3|37212.3|37359.9|37209.9|37362.3|37212.3|37357.5|37207.5|22
1623295540000|2021-06-10 03:25:40|37361.6|37211.6|37356|37206|37361.6|37211.6|37356|37206|26
1623295550000|2021-06-10 03:25:50|37357.2|37207.2|37357.2|37207.2|37357.8|37207.8|37356|37206|22
1623295560000|2021-06-10 03:26:00|37357.4|37207.4|37345.4|37195.4|37358.2|37208.2|37345.4|37195.4|31
1623295570000|2021-06-10 03:26:10|37345.2|37195.2|37348.5|37198.5|37350.3|37200.3|37340.4|37190.4|38
1623295580000|2021-06-10 03:26:20|37346.9|37196.9|37357.8|37207.8|37363.8|37213.8|37334.2|37184.2|36
1623295590000|2021-06-10 03:26:30|37357.5|37207.5|37341.5|37191.5|37358.4|37208.4|37338|37188|36
1623295600000|2021-06-10 03:26:40|37339|37189|37339.7|37189.7|37344.9|37194.9|37338.8|37188.8|12
1623295610000|2021-06-10 03:26:50|37340.4|37190.4|37351|37201|37355.7|37205.7|37330.3|37180.3|32
1623295620000|2021-06-10 03:27:00|37351.2|37201.2|37337.8|37187.8|37351.2|37201.2|37330.7|37180.7|31
1623295630000|2021-06-10 03:27:10|37344.1|37194.1|37331.6|37181.6|37346.9|37196.9|37329.1|37179.1|31
1623295640000|2021-06-10 03:27:20|37329.1|37179.1|37321.4|37171.4|37329.8|37179.8|37320|37170|35
1623295650000|2021-06-10 03:27:30|37320.6|37170.6|37320.3|37170.3|37320.9|37170.9|37319|37169|22
1623295660000|2021-06-10 03:27:40|37320.9|37170.9|37317.9|37167.9|37322.3|37172.3|37303.2|37153.2|35
1623295670000|2021-06-10 03:27:50|37315.2|37165.2|37325.8|37175.8|37331.3|37181.3|37314.1|37164.1|32
1623295680000|2021-06-10 03:28:00|37323.9|37173.9|37320.1|37170.1|37323.9|37173.9|37317.2|37167.2|25
1623295690000|2021-06-10 03:28:10|37321.8|37171.8|37334.2|37184.2|37334.9|37184.9|37319.2|37169.2|28
1623295700000|2021-06-10 03:28:20|37334.5|37184.5|37349.5|37199.5|37350.6|37200.6|37334.5|37184.5|29
1623295710000|2021-06-10 03:28:30|37349.4|37199.4|37343.9|37193.9|37350.9|37200.9|37343.9|37193.9|31
1623295720000|2021-06-10 03:28:40|37343|37193|37334|37184|37343|37193|37333.9|37183.9|25
1623295730000|2021-06-10 03:28:50|37338.5|37188.5|37334.7|37184.7|37339.4|37189.4|37331.7|37181.7|31
1623295740000|2021-06-10 03:29:00|37332.9|37182.9|37331.1|37181.1|37334.7|37184.7|37330.4|37180.4|24
1623295750000|2021-06-10 03:29:10|37328.6|37178.6|37342.3|37192.3|37342.9|37192.9|37323.8|37173.8|29
1623295760000|2021-06-10 03:29:20|37342.8|37192.8|37326.4|37176.4|37348.9|37198.9|37326.4|37176.4|29
1623295770000|2021-06-10 03:29:30|37324.1|37174.1|37326.1|37176.1|37326.8|37176.8|37321.2|37171.2|25
1623295780000|2021-06-10 03:29:40|37324.3|37174.3|37322.4|37172.4|37326.2|37176.2|37322|37172|28
1623295790000|2021-06-10 03:29:50|37321.6|37171.6|37322.7|37172.7|37324.5|37174.5|37321.6|37171.6|24
1623295800000|2021-06-10 03:30:00|37323.2|37173.2|37302.4|37152.4|37323.2|37173.2|37302.1|37152.1|31
1623295810000|2021-06-10 03:30:10|37302.7|37152.7|37309.6|37159.6|37317.3|37167.3|37302.6|37152.6|17
1623295820000|2021-06-10 03:30:20|37316.5|37166.5|37295.2|37145.2|37316.5|37166.5|37295.2|37145.2|38
1623295830000|2021-06-10 03:30:30|37294.5|37144.5|37282.9|37132.9|37295|37145|37282.4|37132.4|32
1623295840000|2021-06-10 03:30:40|37283.1|37133.1|37292.7|37142.7|37293.6|37143.6|37281.7|37131.7|27
1623295850000|2021-06-10 03:30:50|37291.5|37141.5|37288.1|37138.1|37306.8|37156.8|37288.1|37138.1|35
1623295860000|2021-06-10 03:31:00|37288.6|37138.6|37285.2|37135.2|37288.8|37138.8|37282.3|37132.3|33
1623295870000|2021-06-10 03:31:10|37284.9|37134.9|37300.4|37150.4|37300.4|37150.4|37283.6|37133.6|26
1623295880000|2021-06-10 03:31:20|37300.5|37150.5|37292.7|37142.7|37302.7|37152.7|37292.7|37142.7|21
1623295890000|2021-06-10 03:31:30|37294.6|37144.6|37281|37131|37296.5|37146.5|37280.8|37130.8|31
1623295900000|2021-06-10 03:31:40|37281.1|37131.1|37277.8|37127.8|37282|37132|37277.8|37127.8|27
1623295910000|2021-06-10 03:31:50|37277.7|37127.7|37284.5|37134.5|37284.9|37134.9|37274.7|37124.7|29
1623295920000|2021-06-10 03:32:00|37284.7|37134.7|37297.5|37147.5|37299.1|37149.1|37280.1|37130.1|31
1623295930000|2021-06-10 03:32:10|37298.1|37148.1|37297.6|37147.6|37303.4|37153.4|37292.8|37142.8|26
1623295940000|2021-06-10 03:32:20|37298.2|37148.2|37318.5|37168.5|37328.1|37178.1|37297.6|37147.6|29
1623295950000|2021-06-10 03:32:30|37321.7|37171.7|37333.2|37183.2|37337.3|37187.3|37321.6|37171.6|21
1623295960000|2021-06-10 03:32:40|37334.3|37184.3|37319.9|37169.9|37334.3|37184.3|37319.9|37169.9|37
1623295970000|2021-06-10 03:32:50|37319.8|37169.8|37315.4|37165.4|37321.6|37171.6|37314.3|37164.3|33
1623295980000|2021-06-10 03:33:00|37309.6|37159.6|37318.5|37168.5|37319.4|37169.4|37309.6|37159.6|26
1623295990000|2021-06-10 03:33:10|37318.6|37168.6|37362.2|37212.2|37362.7|37212.7|37318.6|37168.6|35
1623296000000|2021-06-10 03:33:20|37362.1|37212.1|37350.1|37200.1|37378.2|37228.2|37350.1|37200.1|35
1623296010000|2021-06-10 03:33:30|37352.4|37202.4|37350.7|37200.7|37355.4|37205.4|37343.3|37193.3|36
1623296020000|2021-06-10 03:33:40|37350.4|37200.4|37342.7|37192.7|37352.3|37202.3|37342.2|37192.2|22
1623296030000|2021-06-10 03:33:50|37342.4|37192.4|37353.9|37203.9|37357.8|37207.8|37342.1|37192.1|26
1623296040000|2021-06-10 03:34:00|37357.7|37207.7|37333.6|37183.6|37360.8|37210.8|37329.4|37179.4|31
1623296050000|2021-06-10 03:34:10|37334.5|37184.5|37326.2|37176.2|37334.6|37184.6|37318.7|37168.7|30
1623296060000|2021-06-10 03:34:20|37325.4|37175.4|37315.7|37165.7|37328.7|37178.7|37308.2|37158.2|38
1623296070000|2021-06-10 03:34:30|37317.8|37167.8|37317.4|37167.4|37322|37172|37314.8|37164.8|31
1623296080000|2021-06-10 03:34:40|37319.7|37169.7|37323.1|37173.1|37324.4|37174.4|37317.8|37167.8|20
1623296090000|2021-06-10 03:34:50|37321.9|37171.9|37317.7|37167.7|37323.4|37173.4|37317.7|37167.7|13
1623296100000|2021-06-10 03:35:00|37318.6|37168.6|37313.9|37163.9|37323.7|37173.7|37313|37163|29
1623296110000|2021-06-10 03:35:10|37314.3|37164.3|37309.5|37159.5|37315.6|37165.6|37309.5|37159.5|34
1623296120000|2021-06-10 03:35:20|37309.9|37159.9|37311.4|37161.4|37317.8|37167.8|37295.6|37145.6|26
1623296130000|2021-06-10 03:35:30|37308.5|37158.5|37290.7|37140.7|37309.2|37159.2|37289.5|37139.5|31
1623296140000|2021-06-10 03:35:40|37292.7|37142.7|37289.7|37139.7|37292.7|37142.7|37277.9|37127.9|31
1623296150000|2021-06-10 03:35:50|37288.8|37138.8|37278|37128|37294.3|37144.3|37274.2|37124.2|35
1623296160000|2021-06-10 03:36:00|37276.2|37126.2|37301.7|37151.7|37302.1|37152.1|37273.7|37123.7|30
1623296170000|2021-06-10 03:36:10|37300|37150|37289.9|37139.9|37300.2|37150.2|37288.2|37138.2|33
1623296180000|2021-06-10 03:36:20|37287.9|37137.9|37275.2|37125.2|37287.9|37137.9|37272.6|37122.6|32
1623296190000|2021-06-10 03:36:30|37276.3|37126.3|37269.9|37119.9|37279.5|37129.5|37267.5|37117.5|38
1623296200000|2021-06-10 03:36:40|37270.4|37120.4|37279|37129|37279.1|37129.1|37267|37117|34
1623296210000|2021-06-10 03:36:50|37277.9|37127.9|37278|37128|37281.2|37131.2|37277.2|37127.2|21
1623296220000|2021-06-10 03:37:00|37278.1|37128.1|37283.6|37133.6|37286.7|37136.7|37277.4|37127.4|30
1623296230000|2021-06-10 03:37:10|37282.5|37132.5|37279.1|37129.1|37282.5|37132.5|37272.6|37122.6|20
1623296240000|2021-06-10 03:37:20|37276.7|37126.7|37273.9|37123.9|37277.3|37127.3|37273.7|37123.7|10
1623296250000|2021-06-10 03:37:30|37273.8|37123.8|37266.4|37116.4|37273.8|37123.8|37266.4|37116.4|19
1623296260000|2021-06-10 03:37:40|37266.8|37116.8|37273.7|37123.7|37273.7|37123.7|37263.3|37113.3|24
1623296270000|2021-06-10 03:37:50|37275.7|37125.7|37277.7|37127.7|37281.3|37131.3|37274.6|37124.6|21
1623296280000|2021-06-10 03:38:00|37278.5|37128.5|37258.6|37108.6|37279.6|37129.6|37253.6|37103.6|30
1623296290000|2021-06-10 03:38:10|37258.4|37108.4|37259.8|37109.8|37259.8|37109.8|37258.2|37108.2|19
1623296300000|2021-06-10 03:38:20|37259.5|37109.5|37273.4|37123.4|37277.9|37127.9|37257.9|37107.9|19
1623296310000|2021-06-10 03:38:30|37273.3|37123.3|37270.2|37120.2|37273.6|37123.6|37269.3|37119.3|23
1623296320000|2021-06-10 03:38:40|37269.9|37119.9|37274.6|37124.6|37278.9|37128.9|37260.5|37110.5|31
1623296330000|2021-06-10 03:38:50|37268.8|37118.8|37257|37107|37268.8|37118.8|37256.4|37106.4|19
1623296340000|2021-06-10 03:39:00|37258.6|37108.6|37248.7|37098.7|37260.4|37110.4|37248.7|37098.7|19
1623296350000|2021-06-10 03:39:10|37254.4|37104.4|37259.2|37109.2|37262|37112|37229.7|37079.7|32
1623296360000|2021-06-10 03:39:20|37260.1|37110.1|37257.5|37107.5|37260.6|37110.6|37255.7|37105.7|32
1623296370000|2021-06-10 03:39:30|37262.4|37112.4|37260.8|37110.8|37264.6|37114.6|37257.3|37107.3|34
1623296380000|2021-06-10 03:39:40|37264.6|37114.6|37248.9|37098.9|37270.4|37120.4|37248.7|37098.7|26
1623296390000|2021-06-10 03:39:50|37245.3|37095.3|37250.1|37100.1|37254.3|37104.3|37241|37091|31
1623296400000|2021-06-10 03:40:00|37251|37101|37246.3|37096.3|37251.5|37101.5|37246.2|37096.2|30
1623296410000|2021-06-10 03:40:10|37248.8|37098.8|37238.8|37088.8|37248.8|37098.8|37237.3|37087.3|25
1623296420000|2021-06-10 03:40:20|37238.1|37088.1|37229.4|37079.4|37238.9|37088.9|37227.1|37077.1|30
1623296430000|2021-06-10 03:40:30|37230.9|37080.9|37213.1|37063.1|37231.1|37081.1|37210.4|37060.4|25
1623296440000|2021-06-10 03:40:40|37211.1|37061.1|37226.2|37076.2|37227.4|37077.4|37208.3|37058.3|35
1623296450000|2021-06-10 03:40:50|37226.4|37076.4|37252.6|37102.6|37252.6|37102.6|37223.8|37073.8|24
1623296460000|2021-06-10 03:41:00|37238.5|37088.5|37234.2|37084.2|37240|37090|37231.3|37081.3|32
1623296470000|2021-06-10 03:41:10|37234.1|37084.1|37236|37086|37239|37089|37234.1|37084.1|27
1623296480000|2021-06-10 03:41:20|37234.4|37084.4|37228.6|37078.6|37234.4|37084.4|37225.1|37075.1|18
1623296490000|2021-06-10 03:41:30|37224.8|37074.8|37197.7|37047.7|37224.8|37074.8|37197.7|37047.7|30
1623296500000|2021-06-10 03:41:40|37196.8|37046.8|37195.9|37045.9|37202.6|37052.6|37195.6|37045.6|33
1623296510000|2021-06-10 03:41:50|37197.5|37047.5|37206|37056|37207.2|37057.2|37197.5|37047.5|30
1623296520000|2021-06-10 03:42:00|37206.1|37056.1|37203.3|37053.3|37214|37064|37203.3|37053.3|36
1623296530000|2021-06-10 03:42:10|37203.2|37053.2|37208.3|37058.3|37211.4|37061.4|37197.1|37047.1|31
1623296540000|2021-06-10 03:42:20|37209.2|37059.2|37196.8|37046.8|37209.2|37059.2|37196.2|37046.2|18
1623296550000|2021-06-10 03:42:30|37197|37047|37179.2|37029.2|37197|37047|37179.2|37029.2|25
1623296560000|2021-06-10 03:42:40|37182.7|37032.7|37175.4|37025.4|37186.8|37036.8|37174.6|37024.6|31
1623296570000|2021-06-10 03:42:50|37175.1|37025.1|37164.2|37014.2|37176|37026|37159|37009|20
1623296580000|2021-06-10 03:43:00|37164.3|37014.3|37151.8|37001.8|37165.1|37015.1|37151.5|37001.5|35
1623296590000|2021-06-10 03:43:10|37151.9|37001.9|37131.5|36981.5|37161.4|37011.4|37130.2|36980.2|29
1623296600000|2021-06-10 03:43:20|37131|36981|37119.8|36969.8|37131.6|36981.6|37096.6|36946.6|28
1623296610000|2021-06-10 03:43:30|37119.2|36969.2|37141.5|36991.5|37142.1|36992.1|37115.9|36965.9|36
1623296620000|2021-06-10 03:43:40|37141.6|36991.6|37128.3|36978.3|37142.8|36992.8|37128.3|36978.3|39
1623296630000|2021-06-10 03:43:50|37124.5|36974.5|37119.4|36969.4|37127.2|36977.2|37116.7|36966.7|38
1623296640000|2021-06-10 03:44:00|37118.5|36968.5|37116.4|36966.4|37121.8|36971.8|37114.7|36964.7|32
1623296650000|2021-06-10 03:44:10|37115.1|36965.1|37124.8|36974.8|37127.1|36977.1|37110.7|36960.7|37
1623296660000|2021-06-10 03:44:20|37124.7|36974.7|37134.9|36984.9|37140.9|36990.9|37124.6|36974.6|34
1623296670000|2021-06-10 03:44:30|37134.8|36984.8|37139.9|36989.9|37144.1|36994.1|37127.9|36977.9|36
1623296680000|2021-06-10 03:44:40|37137.9|36987.9|37120.7|36970.7|37143.1|36993.1|37120.7|36970.7|23
1623296690000|2021-06-10 03:44:50|37115.5|36965.5|37119.4|36969.4|37121|36971|37115.5|36965.5|30
1623296700000|2021-06-10 03:45:00|37119.5|36969.5|37118.6|36968.6|37119.5|36969.5|37111.6|36961.6|22
1623296710000|2021-06-10 03:45:10|37118.3|36968.3|37135|36985|37137.7|36987.7|37117.9|36967.9|33
1623296720000|2021-06-10 03:45:20|37135.3|36985.3|37134.9|36984.9|37135.6|36985.6|37131.2|36981.2|30
1623296730000|2021-06-10 03:45:30|37135.2|36985.2|37152.3|37002.3|37162.3|37012.3|37135.2|36985.2|34
1623296740000|2021-06-10 03:45:40|37151.2|37001.2|37138.4|36988.4|37151.2|37001.2|37138.4|36988.4|31
1623296750000|2021-06-10 03:45:50|37138.9|36988.9|37137.5|36987.5|37142.1|36992.1|37133.8|36983.8|28
1623296760000|2021-06-10 03:46:00|37136.8|36986.8|37125.8|36975.8|37144.2|36994.2|37125.1|36975.1|31
1623296770000|2021-06-10 03:46:10|37126.2|36976.2|37121.8|36971.8|37127.1|36977.1|37120.8|36970.8|27
1623296780000|2021-06-10 03:46:20|37120.5|36970.5|37111.3|36961.3|37120.5|36970.5|37108.7|36958.7|22
1623296790000|2021-06-10 03:46:30|37108|36958|37090.6|36940.6|37113|36963|37090.6|36940.6|25
1623296800000|2021-06-10 03:46:40|37090.4|36940.4|37089.2|36939.2|37093.1|36943.1|37089|36939|27
1623296810000|2021-06-10 03:46:50|37090.1|36940.1|37077|36927|37090.7|36940.7|37077|36927|26
1623296820000|2021-06-10 03:47:00|37076.7|36926.7|37073.1|36923.1|37079|36929|37072.8|36922.8|24
1623296830000|2021-06-10 03:47:10|37073.3|36923.3|37067|36917|37073.3|36923.3|37064.5|36914.5|17
1623296840000|2021-06-10 03:47:20|37069|36919|37068.2|36918.2|37070.5|36920.5|37065.6|36915.6|35
1623296850000|2021-06-10 03:47:30|37069|36919|37095.9|36945.9|37095.9|36945.9|37069|36919|34
1623296860000|2021-06-10 03:47:40|37095.6|36945.6|37099|36949|37099.1|36949.1|37093.1|36943.1|27
1623296870000|2021-06-10 03:47:50|37095.5|36945.5|37119.4|36969.4|37119.4|36969.4|37093.9|36943.9|31
1623296880000|2021-06-10 03:48:00|37119.6|36969.6|37128.2|36978.2|37129.6|36979.6|37119.5|36969.5|32
1623296890000|2021-06-10 03:48:10|37128.4|36978.4|37138.9|36988.9|37144|36994|37127.1|36977.1|32
1623296900000|2021-06-10 03:48:20|37138.6|36988.6|37129.3|36979.3|37140.8|36990.8|37128.4|36978.4|28
1623296910000|2021-06-10 03:48:30|37129.4|36979.4|37132.6|36982.6|37132.6|36982.6|37129|36979|26
1623296920000|2021-06-10 03:48:40|37132.3|36982.3|37141.4|36991.4|37142.2|36992.2|37130.7|36980.7|22
1623296930000|2021-06-10 03:48:50|37140.4|36990.4|37130|36980|37141.8|36991.8|37126|36976|31
1623296940000|2021-06-10 03:49:00|37130.1|36980.1|37112.9|36962.9|37130.1|36980.1|37112.9|36962.9|28
1623296950000|2021-06-10 03:49:10|37111|36961|37093.9|36943.9|37111|36961|37088.1|36938.1|26
1623296960000|2021-06-10 03:49:20|37093|36943|37104.8|36954.8|37104.8|36954.8|37092.9|36942.9|38
1623296970000|2021-06-10 03:49:30|37105.2|36955.2|37108.5|36958.5|37111.3|36961.3|37103.8|36953.8|32
1623296980000|2021-06-10 03:49:40|37107.4|36957.4|37096.8|36946.8|37109.4|36959.4|37095.2|36945.2|27
1623296990000|2021-06-10 03:49:50|37096.3|36946.3|37104.5|36954.5|37109.9|36959.9|37096.3|36946.3|19
1623297000000|2021-06-10 03:50:00|37104.6|36954.6|37127.4|36977.4|37128|36978|37103.9|36953.9|35
1623297010000|2021-06-10 03:50:10|37123.5|36973.5|37118.3|36968.3|37128.8|36978.8|37118.2|36968.2|34
1623297020000|2021-06-10 03:50:20|37119.3|36969.3|37119.4|36969.4|37121.6|36971.6|37118.4|36968.4|31
1623297030000|2021-06-10 03:50:30|37121.4|36971.4|37144.5|36994.5|37154|37004|37120.2|36970.2|34
1623297040000|2021-06-10 03:50:40|37142.5|36992.5|37141.6|36991.6|37144.2|36994.2|37139.7|36989.7|36
1623297050000|2021-06-10 03:50:50|37141.4|36991.4|37142.6|36992.6|37144.9|36994.9|37139.2|36989.2|18
1623297060000|2021-06-10 03:51:00|37141.5|36991.5|37141.8|36991.8|37142.7|36992.7|37141.4|36991.4|8
1623297070000|2021-06-10 03:51:10|37140.6|36990.6|37138.7|36988.7|37141.2|36991.2|37138.5|36988.5|34
1623297080000|2021-06-10 03:51:20|37138.4|36988.4|37136.4|36986.4|37140.6|36990.6|37132.4|36982.4|27
1623297090000|2021-06-10 03:51:30|37136.5|36986.5|37131|36981|37136.5|36986.5|37131|36981|29
1623297100000|2021-06-10 03:51:40|37130.3|36980.3|37145.8|36995.8|37146.4|36996.4|37130.3|36980.3|32
1623297110000|2021-06-10 03:51:50|37143.6|36993.6|37142.3|36992.3|37147.4|36997.4|37139.3|36989.3|25
1623297120000|2021-06-10 03:52:00|37141.4|36991.4|37133.4|36983.4|37141.4|36991.4|37129.3|36979.3|24
1623297130000|2021-06-10 03:52:10|37129.8|36979.8|37132.1|36982.1|37134.9|36984.9|37129.2|36979.2|14
1623297140000|2021-06-10 03:52:20|37134|36984|37131.2|36981.2|37134|36984|37129.2|36979.2|26
1623297150000|2021-06-10 03:52:30|37128.9|36978.9|37116.8|36966.8|37132.9|36982.9|37115|36965|27
1623297160000|2021-06-10 03:52:40|37118.7|36968.7|37118.1|36968.1|37123|36973|37114.9|36964.9|27
1623297170000|2021-06-10 03:52:50|37117|36967|37118.5|36968.5|37119.6|36969.6|37114.7|36964.7|29
1623297180000|2021-06-10 03:53:00|37120.1|36970.1|37112.1|36962.1|37120.1|36970.1|37107.3|36957.3|23
1623297190000|2021-06-10 03:53:10|37110.5|36960.5|37107.5|36957.5|37112.1|36962.1|37107|36957|10
1623297200000|2021-06-10 03:53:20|37106.9|36956.9|37104.5|36954.5|37106.9|36956.9|37101.4|36951.4|16
1623297210000|2021-06-10 03:53:30|37105.2|36955.2|37104.8|36954.8|37106.7|36956.7|37103.5|36953.5|20
1623297220000|2021-06-10 03:53:40|37104.6|36954.6|37107.1|36957.1|37107.7|36957.7|37103.2|36953.2|18
1623297230000|2021-06-10 03:53:50|37106.1|36956.1|37102.8|36952.8|37107.1|36957.1|37099|36949|29
1623297240000|2021-06-10 03:54:00|37102.7|36952.7|37085|36935|37102.9|36952.9|37085|36935|33
1623297250000|2021-06-10 03:54:10|37084|36934|37055.9|36905.9|37085.3|36935.3|37050.8|36900.8|25
1623297260000|2021-06-10 03:54:20|37054.3|36904.3|37053.6|36903.6|37056|36906|37040.4|36890.4|36
1623297270000|2021-06-10 03:54:30|37053.7|36903.7|37062.3|36912.3|37066.7|36916.7|37052.2|36902.2|31
1623297280000|2021-06-10 03:54:40|37062.1|36912.1|37057.8|36907.8|37062.1|36912.1|37053.6|36903.6|23
1623297290000|2021-06-10 03:54:50|37058.1|36908.1|37058.8|36908.8|37058.8|36908.8|37056.1|36906.1|24
1623297300000|2021-06-10 03:55:00|37058.2|36908.2|37065.3|36915.3|37065.9|36915.9|37054.1|36904.1|22
1623297310000|2021-06-10 03:55:10|37067.8|36917.8|37085.5|36935.5|37088.4|36938.4|37067.8|36917.8|36
1623297320000|2021-06-10 03:55:20|37088.4|36938.4|37097.3|36947.3|37100.5|36950.5|37087.8|36937.8|26
1623297330000|2021-06-10 03:55:30|37097.1|36947.1|37081.2|36931.2|37097.5|36947.5|37080.8|36930.8|25
1623297340000|2021-06-10 03:55:40|37081.9|36931.9|37081.7|36931.7|37084.8|36934.8|37078.8|36928.8|29
1623297350000|2021-06-10 03:55:50|37082.5|36932.5|37066.8|36916.8|37083.1|36933.1|37066.8|36916.8|32
1623297360000|2021-06-10 03:56:00|37067.1|36917.1|37064.2|36914.2|37067.7|36917.7|37063.5|36913.5|27
1623297370000|2021-06-10 03:56:10|37064|36914|37062.9|36912.9|37065.5|36915.5|37062.4|36912.4|19
1623297380000|2021-06-10 03:56:20|37063.2|36913.2|37082.4|36932.4|37090|36940|37063.2|36913.2|31
1623297390000|2021-06-10 03:56:30|37083.8|36933.8|37083.6|36933.6|37085|36935|37076.5|36926.5|38
1623297400000|2021-06-10 03:56:40|37082|36932|37077.8|36927.8|37083.4|36933.4|37076.9|36926.9|27
1623297410000|2021-06-10 03:56:50|37078.7|36928.7|37068.1|36918.1|37084.1|36934.1|37067|36917|32
1623297420000|2021-06-10 03:57:00|37068.2|36918.2|37071.1|36921.1|37079.8|36929.8|37065.7|36915.7|35
1623297430000|2021-06-10 03:57:10|37072.3|36922.3|37083.7|36933.7|37084.7|36934.7|37068.8|36918.8|29
1623297440000|2021-06-10 03:57:20|37082.4|36932.4|37067.2|36917.2|37084.4|36934.4|37067.2|36917.2|32
1623297450000|2021-06-10 03:57:30|37072.7|36922.7|37075.4|36925.4|37075.8|36925.8|37062.4|36912.4|33
1623297460000|2021-06-10 03:57:40|37076.5|36926.5|37072.6|36922.6|37078|36928|37072.4|36922.4|28
1623297470000|2021-06-10 03:57:50|37070.7|36920.7|37074.5|36924.5|37076|36926|37070|36920|33
1623297480000|2021-06-10 03:58:00|37076|36926|37084|36934|37085.6|36935.6|37076|36926|32
1623297490000|2021-06-10 03:58:10|37082.8|36932.8|37083.2|36933.2|37093|36943|37082.8|36932.8|25
1623297500000|2021-06-10 03:58:20|37080.9|36930.9|37082.9|36932.9|37083.2|36933.2|37077.2|36927.2|30
1623297510000|2021-06-10 03:58:30|37083|36933|37086.2|36936.2|37086.2|36936.2|37082.8|36932.8|21
1623297520000|2021-06-10 03:58:40|37085.8|36935.8|37083.4|36933.4|37087.6|36937.6|37080.4|36930.4|27
1623297530000|2021-06-10 03:58:50|37083.1|36933.1|37075.7|36925.7|37085.4|36935.4|37074.5|36924.5|31
1623297540000|2021-06-10 03:59:00|37074.8|36924.8|37078.8|36928.8|37078.8|36928.8|37074.6|36924.6|5
1623297550000|2021-06-10 03:59:10|37074.3|36924.3|37049.3|36899.3|37074.3|36924.3|37048.6|36898.6|36
1623297560000|2021-06-10 03:59:20|37047.4|36897.4|37047.1|36897.1|37050.7|36900.7|37044.8|36894.8|26
1623297570000|2021-06-10 03:59:30|37046.7|36896.7|37042.2|36892.2|37046.7|36896.7|37042.2|36892.2|24
1623297580000|2021-06-10 03:59:40|37044|36894|37044|36894|37048.4|36898.4|37042.9|36892.9|36
1623297590000|2021-06-10 03:59:50|37045.6|36895.6|37047.5|36897.5|37048.9|36898.9|37041.9|36891.9|31
1623297600000|2021-06-10 04:00:00|37047.9|36897.9|37033.9|36883.9|37048.5|36898.5|37030.9|36880.9|39
1623297610000|2021-06-10 04:00:10|37032.6|36882.6|37033.1|36883.1|37033.9|36883.9|37028.2|36878.2|37
1623297620000|2021-06-10 04:00:20|37033.6|36883.6|37009.1|36859.1|37037|36887|37007.3|36857.3|38
1623297630000|2021-06-10 04:00:30|37009.8|36859.8|37012.5|36862.5|37014.6|36864.6|36994.4|36844.4|39
1623297640000|2021-06-10 04:00:40|37012.1|36862.1|37018.1|36868.1|37021.7|36871.7|37006.3|36856.3|35
1623297650000|2021-06-10 04:00:50|37023.2|36873.2|37036.7|36886.7|37042.3|36892.3|37023.2|36873.2|38
1623297660000|2021-06-10 04:01:00|37030.7|36880.7|37064.9|36914.9|37068.7|36918.7|37030.7|36880.7|37
1623297670000|2021-06-10 04:01:10|37066.1|36916.1|37062.6|36912.6|37066.1|36916.1|37049.7|36899.7|33
1623297680000|2021-06-10 04:01:20|37064.3|36914.3|37056.9|36906.9|37069.4|36919.4|37056.2|36906.2|28
1623297690000|2021-06-10 04:01:30|37055.9|36905.9|37047.8|36897.8|37061.4|36911.4|37047.8|36897.8|32
1623297700000|2021-06-10 04:01:40|37048.1|36898.1|37053.8|36903.8|37053.9|36903.9|37047|36897|29
1623297710000|2021-06-10 04:01:50|37054.7|36904.7|37055.1|36905.1|37056|36906|37051.2|36901.2|22
1623297720000|2021-06-10 04:02:00|37056|36906|37076.2|36926.2|37077.7|36927.7|37056|36906|30
1623297730000|2021-06-10 04:02:10|37077.4|36927.4|37076.7|36926.7|37080.3|36930.3|37072.9|36922.9|23
1623297740000|2021-06-10 04:02:20|37077.3|36927.3|37079.7|36929.7|37080.7|36930.7|37076.1|36926.1|31
1623297750000|2021-06-10 04:02:30|37082.1|36932.1|37082.7|36932.7|37082.7|36932.7|37077.6|36927.6|29
1623297760000|2021-06-10 04:02:40|37081.8|36931.8|37094.3|36944.3|37097.5|36947.5|37081.8|36931.8|17
1623297770000|2021-06-10 04:02:50|37094.5|36944.5|37081.1|36931.1|37097.2|36947.2|37081.1|36931.1|20
1623297780000|2021-06-10 04:03:00|37083.9|36933.9|37097.7|36947.7|37097.9|36947.9|37083.9|36933.9|25
1623297790000|2021-06-10 04:03:10|37096.7|36946.7|37099.8|36949.8|37099.8|36949.8|37095.9|36945.9|25
1623297800000|2021-06-10 04:03:20|37098.9|36948.9|37105.3|36955.3|37105.3|36955.3|37097.9|36947.9|25
1623297810000|2021-06-10 04:03:30|37105|36955|37111.3|36961.3|37117.3|36967.3|37104.2|36954.2|14
1623297820000|2021-06-10 04:03:40|37111.5|36961.5|37121.2|36971.2|37129.3|36979.3|37107.9|36957.9|38
1623297830000|2021-06-10 04:03:50|37120.1|36970.1|37117|36967|37138.1|36988.1|37115.9|36965.9|30
1623297840000|2021-06-10 04:04:00|37118.5|36968.5|37106.3|36956.3|37120|36970|37099.7|36949.7|32
1623297850000|2021-06-10 04:04:10|37113.7|36963.7|37123.4|36973.4|37126.4|36976.4|37110.8|36960.8|23
1623297860000|2021-06-10 04:04:20|37123.5|36973.5|37122.7|36972.7|37124.3|36974.3|37122.5|36972.5|13
1623297870000|2021-06-10 04:04:30|37124.4|36974.4|37114.4|36964.4|37125.4|36975.4|37112|36962|26
1623297880000|2021-06-10 04:04:40|37114.5|36964.5|37121.2|36971.2|37121.7|36971.7|37112.2|36962.2|23
1623297890000|2021-06-10 04:04:50|37119.2|36969.2|37111|36961|37120.6|36970.6|37111|36961|27
1623297900000|2021-06-10 04:05:00|37110.8|36960.8|37105.3|36955.3|37111.6|36961.6|37100|36950|32
1623297910000|2021-06-10 04:05:10|37106|36956|37112.6|36962.6|37116.4|36966.4|37101.7|36951.7|29
1623297920000|2021-06-10 04:05:20|37112.3|36962.3|37108.2|36958.2|37113.4|36963.4|37106.6|36956.6|27
1623297930000|2021-06-10 04:05:30|37107.9|36957.9|37121.8|36971.8|37126.2|36976.2|37107.9|36957.9|30
1623297940000|2021-06-10 04:05:40|37124.9|36974.9|37131.4|36981.4|37131.4|36981.4|37122.4|36972.4|27
1623297950000|2021-06-10 04:05:50|37133.3|36983.3|37131.5|36981.5|37133.4|36983.4|37131.5|36981.5|20
1623297960000|2021-06-10 04:06:00|37132.1|36982.1|37132|36982|37137.9|36987.9|37128.7|36978.7|26
1623297970000|2021-06-10 04:06:10|37132.1|36982.1|37137|36987|37137.3|36987.3|37130.2|36980.2|21
1623297980000|2021-06-10 04:06:20|37137.8|36987.8|37153.2|37003.2|37153.5|37003.5|37137.1|36987.1|30
1623297990000|2021-06-10 04:06:30|37151.5|37001.5|37151|37001|37153.3|37003.3|37148.4|36998.4|32
1623298000000|2021-06-10 04:06:40|37151.6|37001.6|37170|37020|37170.8|37020.8|37151.6|37001.6|23
1623298010000|2021-06-10 04:06:50|37167.8|37017.8|37159.7|37009.7|37167.8|37017.8|37158.2|37008.2|28
1623298020000|2021-06-10 04:07:00|37160.7|37010.7|37165.4|37015.4|37165.4|37015.4|37148|36998|22
1623298030000|2021-06-10 04:07:10|37165.2|37015.2|37168.1|37018.1|37172|37022|37163.8|37013.8|25
1623298040000|2021-06-10 04:07:20|37168.2|37018.2|37175|37025|37176.6|37026.6|37168.2|37018.2|35
1623298050000|2021-06-10 04:07:30|37176.6|37026.6|37206|37056|37206|37056|37176.6|37026.6|31
1623298060000|2021-06-10 04:07:40|37203.6|37053.6|37187.9|37037.9|37205.3|37055.3|37176.3|37026.3|36
1623298070000|2021-06-10 04:07:50|37191.7|37041.7|37196.3|37046.3|37198.4|37048.4|37191.7|37041.7|34
1623298080000|2021-06-10 04:08:00|37197.4|37047.4|37197.4|37047.4|37202.9|37052.9|37191.1|37041.1|32
1623298090000|2021-06-10 04:08:10|37195.2|37045.2|37193.4|37043.4|37195.2|37045.2|37181.5|37031.5|32
1623298100000|2021-06-10 04:08:20|37194.5|37044.5|37195.5|37045.5|37195.7|37045.7|37191.2|37041.2|31
1623298110000|2021-06-10 04:08:30|37194.8|37044.8|37185.1|37035.1|37197.6|37047.6|37184.3|37034.3|33
1623298120000|2021-06-10 04:08:40|37185.5|37035.5|37203.8|37053.8|37209.9|37059.9|37185.5|37035.5|31
1623298130000|2021-06-10 04:08:50|37205.2|37055.2|37205.3|37055.3|37211.6|37061.6|37203.1|37053.1|32
1623298140000|2021-06-10 04:09:00|37205.2|37055.2|37195.2|37045.2|37205.2|37055.2|37192.4|37042.4|36
1623298150000|2021-06-10 04:09:10|37195.4|37045.4|37194|37044|37195.4|37045.4|37191.2|37041.2|24
1623298160000|2021-06-10 04:09:20|37192.4|37042.4|37189.8|37039.8|37194.3|37044.3|37189.8|37039.8|31
1623298170000|2021-06-10 04:09:30|37189.7|37039.7|37193.3|37043.3|37194.4|37044.4|37189.1|37039.1|26
1623298180000|2021-06-10 04:09:40|37192.7|37042.7|37174.3|37024.3|37192.7|37042.7|37174.3|37024.3|29
1623298190000|2021-06-10 04:09:50|37174|37024|37174.4|37024.4|37179.9|37029.9|37170.4|37020.4|23
1623298200000|2021-06-10 04:10:00|37174.1|37024.1|37158.8|37008.8|37177.2|37027.2|37155.5|37005.5|29
1623298210000|2021-06-10 04:10:10|37154.5|37004.5|37163|37013|37166|37016|37152.5|37002.5|29
1623298220000|2021-06-10 04:10:20|37165.5|37015.5|37169.3|37019.3|37169.3|37019.3|37158|37008|26
1623298230000|2021-06-10 04:10:30|37171.4|37021.4|37161.3|37011.3|37171.9|37021.9|37159.8|37009.8|25
1623298240000|2021-06-10 04:10:40|37161.2|37011.2|37160.1|37010.1|37161.9|37011.9|37158.2|37008.2|30
1623298250000|2021-06-10 04:10:50|37160.2|37010.2|37161.1|37011.1|37161.1|37011.1|37154.6|37004.6|30
1623298260000|2021-06-10 04:11:00|37161.5|37011.5|37177.4|37027.4|37180.2|37030.2|37160.5|37010.5|27
1623298270000|2021-06-10 04:11:10|37176.8|37026.8|37210.7|37060.7|37212.8|37062.8|37174.1|37024.1|32
1623298280000|2021-06-10 04:11:20|37210.6|37060.6|37210.8|37060.8|37213.4|37063.4|37209.4|37059.4|23
1623298290000|2021-06-10 04:11:30|37212.9|37062.9|37242.2|37092.2|37242.9|37092.9|37210.6|37060.6|24
1623298300000|2021-06-10 04:11:40|37243.3|37093.3|37235.4|37085.4|37276.4|37126.4|37234.9|37084.9|36
1623298310000|2021-06-10 04:11:50|37235.5|37085.5|37239.1|37089.1|37250.5|37100.5|37235.3|37085.3|39
1623298320000|2021-06-10 04:12:00|37238.9|37088.9|37259.7|37109.7|37262|37112|37225.6|37075.6|38
1623298330000|2021-06-10 04:12:10|37261.1|37111.1|37259.2|37109.2|37261.1|37111.1|37257.5|37107.5|25
1623298340000|2021-06-10 04:12:20|37257.1|37107.1|37259.1|37109.1|37262.2|37112.2|37256.7|37106.7|29
1623298350000|2021-06-10 04:12:30|37258|37108|37253.2|37103.2|37260.2|37110.2|37245.9|37095.9|34
1623298360000|2021-06-10 04:12:40|37253.6|37103.6|37274.6|37124.6|37278.6|37128.6|37251.9|37101.9|24
1623298370000|2021-06-10 04:12:50|37273.6|37123.6|37276|37126|37277.5|37127.5|37272.6|37122.6|32
1623298380000|2021-06-10 04:13:00|37274.8|37124.8|37261.5|37111.5|37274.8|37124.8|37256.2|37106.2|25
1623298390000|2021-06-10 04:13:10|37261.6|37111.6|37268.4|37118.4|37269.2|37119.2|37259.8|37109.8|27
1623298400000|2021-06-10 04:13:20|37268.5|37118.5|37288.3|37138.3|37288.3|37138.3|37267.7|37117.7|28
1623298410000|2021-06-10 04:13:30|37287|37137|37285|37135|37287.2|37137.2|37280.9|37130.9|24
1623298420000|2021-06-10 04:13:40|37285.9|37135.9|37280.1|37130.1|37290.9|37140.9|37277.7|37127.7|29
1623298430000|2021-06-10 04:13:50|37282.6|37132.6|37288.1|37138.1|37288.3|37138.3|37279.3|37129.3|28
1623298440000|2021-06-10 04:14:00|37287.8|37137.8|37270.3|37120.3|37288.4|37138.4|37267.1|37117.1|33
1623298450000|2021-06-10 04:14:10|37269.3|37119.3|37285|37135|37285|37135|37269.3|37119.3|29
1623298460000|2021-06-10 04:14:20|37282.8|37132.8|37275|37125|37285.2|37135.2|37272|37122|24
1623298470000|2021-06-10 04:14:30|37273.5|37123.5|37269.7|37119.7|37275.1|37125.1|37267.8|37117.8|26
1623298480000|2021-06-10 04:14:40|37271.7|37121.7|37274|37124|37274|37124|37266.6|37116.6|20
1623298490000|2021-06-10 04:14:50|37275.3|37125.3|37284.9|37134.9|37286.4|37136.4|37272.7|37122.7|32
1623298500000|2021-06-10 04:15:00|37285.2|37135.2|37285.6|37135.6|37287.2|37137.2|37284.5|37134.5|24
1623298510000|2021-06-10 04:15:10|37287.1|37137.1|37274.5|37124.5|37287.1|37137.1|37274.5|37124.5|27
1623298520000|2021-06-10 04:15:20|37274|37124|37268.7|37118.7|37274.3|37124.3|37264.8|37114.8|29
1623298530000|2021-06-10 04:15:30|37269|37119|37267.3|37117.3|37269|37119|37265.1|37115.1|34
1623298540000|2021-06-10 04:15:40|37264.3|37114.3|37266.4|37116.4|37268|37118|37264.3|37114.3|34
1623298550000|2021-06-10 04:15:50|37267.1|37117.1|37268|37118|37269.2|37119.2|37265.7|37115.7|28
1623298560000|2021-06-10 04:16:00|37268.3|37118.3|37254.2|37104.2|37268.3|37118.3|37254.2|37104.2|31
1623298570000|2021-06-10 04:16:10|37254.3|37104.3|37234.9|37084.9|37254.3|37104.3|37234|37084|24
1623298580000|2021-06-10 04:16:20|37239|37089|37222.7|37072.7|37239.1|37089.1|37221.2|37071.2|33
1623298590000|2021-06-10 04:16:30|37222.9|37072.9|37206.2|37056.2|37223.2|37073.2|37203.8|37053.8|28
1623298600000|2021-06-10 04:16:40|37206.3|37056.3|37211.1|37061.1|37211.2|37061.2|37202.9|37052.9|25
1623298610000|2021-06-10 04:16:50|37211.6|37061.6|37207.2|37057.2|37211.6|37061.6|37197.5|37047.5|34
1623298620000|2021-06-10 04:17:00|37206.4|37056.4|37219|37069|37220.5|37070.5|37206.4|37056.4|28
1623298630000|2021-06-10 04:17:10|37218|37068|37214.8|37064.8|37219.1|37069.1|37210.2|37060.2|30
1623298640000|2021-06-10 04:17:20|37213.6|37063.6|37220.7|37070.7|37220.7|37070.7|37213.5|37063.5|28
1623298650000|2021-06-10 04:17:30|37219.7|37069.7|37217.4|37067.4|37220.5|37070.5|37215.4|37065.4|21
1623298660000|2021-06-10 04:17:40|37218.3|37068.3|37226.6|37076.6|37229.4|37079.4|37216.8|37066.8|19
1623298670000|2021-06-10 04:17:50|37225.9|37075.9|37214.3|37064.3|37225.9|37075.9|37211.5|37061.5|31
1623298680000|2021-06-10 04:18:00|37214.4|37064.4|37209.7|37059.7|37215.1|37065.1|37206|37056|31
1623298690000|2021-06-10 04:18:10|37209.6|37059.6|37193.5|37043.5|37210.5|37060.5|37192.6|37042.6|28
1623298700000|2021-06-10 04:18:20|37193.7|37043.7|37183.1|37033.1|37194|37044|37183.1|37033.1|30
1623298710000|2021-06-10 04:18:30|37183|37033|37190.2|37040.2|37190.5|37040.5|37181.9|37031.9|10
1623298720000|2021-06-10 04:18:40|37190.4|37040.4|37160.8|37010.8|37190.5|37040.5|37160.8|37010.8|25
1623298730000|2021-06-10 04:18:50|37163.2|37013.2|37161.8|37011.8|37164.7|37014.7|37161.6|37011.6|33
1623298740000|2021-06-10 04:19:00|37162|37012|37178.3|37028.3|37178.3|37028.3|37146.2|36996.2|37
1623298750000|2021-06-10 04:19:10|37172.1|37022.1|37179.3|37029.3|37183.9|37033.9|37172.1|37022.1|36
1623298760000|2021-06-10 04:19:20|37178.8|37028.8|37189.6|37039.6|37191.6|37041.6|37176.5|37026.5|35
1623298770000|2021-06-10 04:19:30|37186.2|37036.2|37186.6|37036.6|37189.9|37039.9|37185.2|37035.2|28
1623298780000|2021-06-10 04:19:40|37185.5|37035.5|37175.6|37025.6|37187.3|37037.3|37174.9|37024.9|30
1623298790000|2021-06-10 04:19:50|37175.7|37025.7|37174|37024|37176.6|37026.6|37173.2|37023.2|19
1623298800000|2021-06-10 04:20:00|37175.7|37025.7|37183.8|37033.8|37184.6|37034.6|37173.6|37023.6|28
1623298810000|2021-06-10 04:20:10|37184.2|37034.2|37176.7|37026.7|37187.3|37037.3|37173.6|37023.6|32
1623298820000|2021-06-10 04:20:20|37177.6|37027.6|37158.2|37008.2|37177.6|37027.6|37158.2|37008.2|35
1623298830000|2021-06-10 04:20:30|37157.9|37007.9|37129.7|36979.7|37157.9|37007.9|37129.5|36979.5|35
1623298840000|2021-06-10 04:20:40|37130.5|36980.5|37120.1|36970.1|37130.5|36980.5|37120.1|36970.1|30
1623298850000|2021-06-10 04:20:50|37119.8|36969.8|37104.6|36954.6|37119.8|36969.8|37103.3|36953.3|28
1623298860000|2021-06-10 04:21:00|37105.4|36955.4|37108.1|36958.1|37109.9|36959.9|37103.7|36953.7|32
1623298870000|2021-06-10 04:21:10|37107.4|36957.4|37129.3|36979.3|37129.5|36979.5|37106.4|36956.4|29
1623298880000|2021-06-10 04:21:20|37129.5|36979.5|37095.4|36945.4|37129.9|36979.9|37092.9|36942.9|26
1623298890000|2021-06-10 04:21:30|37092.8|36942.8|37072|36922|37092.8|36942.8|37069.5|36919.5|30
1623298900000|2021-06-10 04:21:40|37073.4|36923.4|37082.7|36932.7|37086.2|36936.2|37071.6|36921.6|34
1623298910000|2021-06-10 04:21:50|37083|36933|37076.5|36926.5|37083|36933|37073.6|36923.6|30
1623298920000|2021-06-10 04:22:00|37075.9|36925.9|37082.8|36932.8|37088.1|36938.1|37073.8|36923.8|33
1623298930000|2021-06-10 04:22:10|37086.2|36936.2|37096.4|36946.4|37096.4|36946.4|37085.4|36935.4|31
1623298940000|2021-06-10 04:22:20|37093.7|36943.7|37071.7|36921.7|37094.2|36944.2|37071.7|36921.7|31
1623298950000|2021-06-10 04:22:30|37072|36922|37069.5|36919.5|37074.1|36924.1|37069.4|36919.4|34
1623298960000|2021-06-10 04:22:40|37069|36919|37063.4|36913.4|37072.1|36922.1|37058.5|36908.5|32
1623298970000|2021-06-10 04:22:50|37062.4|36912.4|37078.9|36928.9|37080.6|36930.6|37058.7|36908.7|35
1623298980000|2021-06-10 04:23:00|37080.8|36930.8|37076.6|36926.6|37080.8|36930.8|37076.5|36926.5|32
1623298990000|2021-06-10 04:23:10|37077.7|36927.7|37095.8|36945.8|37103.4|36953.4|37075.2|36925.2|35
1623299000000|2021-06-10 04:23:20|37096|36946|37086.5|36936.5|37097.2|36947.2|37084|36934|37
1623299010000|2021-06-10 04:23:30|37084.9|36934.9|37084|36934|37087.3|36937.3|37082.4|36932.4|28
1623299020000|2021-06-10 04:23:40|37083.8|36933.8|37096.4|36946.4|37097.6|36947.6|37083.1|36933.1|28
1623299030000|2021-06-10 04:23:50|37096.1|36946.1|37098.7|36948.7|37099.2|36949.2|37095.2|36945.2|25
1623299040000|2021-06-10 04:24:00|37097.2|36947.2|37080.8|36930.8|37097.2|36947.2|37077.8|36927.8|24
1623299050000|2021-06-10 04:24:10|37080.4|36930.4|37078.9|36928.9|37080.4|36930.4|37077.5|36927.5|26
1623299060000|2021-06-10 04:24:20|37079.8|36929.8|37079.7|36929.7|37080.5|36930.5|37077.2|36927.2|25
1623299070000|2021-06-10 04:24:30|37079.6|36929.6|37083.3|36933.3|37083.7|36933.7|37079|36929|15
1623299080000|2021-06-10 04:24:40|37085.5|36935.5|37085.6|36935.6|37086.4|36936.4|37083.9|36933.9|17
1623299090000|2021-06-10 04:24:50|37084.9|36934.9|37085.9|36935.9|37088|36938|37084.8|36934.8|27
1623299100000|2021-06-10 04:25:00|37087.1|36937.1|37085.2|36935.2|37095.3|36945.3|37085.2|36935.2|35
1623299110000|2021-06-10 04:25:10|37084.7|36934.7|37080.1|36930.1|37084.7|36934.7|37077.2|36927.2|29
1623299120000|2021-06-10 04:25:20|37078.7|36928.7|37087.1|36937.1|37087.1|36937.1|37078.7|36928.7|19
1623299130000|2021-06-10 04:25:30|37085.4|36935.4|37073.6|36923.6|37088.8|36938.8|37073.6|36923.6|31
1623299140000|2021-06-10 04:25:40|37068.8|36918.8|37070.6|36920.6|37070.7|36920.7|37067.1|36917.1|23
1623299150000|2021-06-10 04:25:50|37072.6|36922.6|37041.1|36891.1|37076|36926|37027.2|36877.2|36
1623299160000|2021-06-10 04:26:00|37041.2|36891.2|37045.2|36895.2|37045.3|36895.3|37041.2|36891.2|20
1623299170000|2021-06-10 04:26:10|37045.6|36895.6|37033.3|36883.3|37045.6|36895.6|37033.3|36883.3|29
1623299180000|2021-06-10 04:26:20|37034.6|36884.6|37050.2|36900.2|37052.5|36902.5|37034.6|36884.6|33
1623299190000|2021-06-10 04:26:30|37050.4|36900.4|37047|36897|37052.7|36902.7|37047|36897|19
1623299200000|2021-06-10 04:26:40|37047.7|36897.7|37055.5|36905.5|37056.7|36906.7|37044.7|36894.7|33
1623299210000|2021-06-10 04:26:50|37055.3|36905.3|37050.7|36900.7|37057.5|36907.5|37049.8|36899.8|33
1623299220000|2021-06-10 04:27:00|37050.8|36900.8|37090.4|36940.4|37099|36949|37050.2|36900.2|34
1623299230000|2021-06-10 04:27:10|37089.5|36939.5|37067.8|36917.8|37090.3|36940.3|37067.5|36917.5|31
1623299240000|2021-06-10 04:27:20|37067.4|36917.4|37057|36907|37067.5|36917.5|37057|36907|19
1623299250000|2021-06-10 04:27:30|37056.9|36906.9|37036.8|36886.8|37056.9|36906.9|37036.8|36886.8|33
1623299260000|2021-06-10 04:27:40|37036.9|36886.9|37026.9|36876.9|37037.4|36887.4|37026.9|36876.9|24
1623299270000|2021-06-10 04:27:50|37026.7|36876.7|36998.7|36848.7|37026.7|36876.7|36994.7|36844.7|34
1623299280000|2021-06-10 04:28:00|37001.2|36851.2|36993.3|36843.3|37001.2|36851.2|36993.3|36843.3|31
1623299290000|2021-06-10 04:28:10|36993.4|36843.4|36973.3|36823.3|36993.4|36843.4|36968.9|36818.9|33
1623299300000|2021-06-10 04:28:20|36982.8|36832.8|36969.6|36819.6|36983.3|36833.3|36966|36816|36
1623299310000|2021-06-10 04:28:30|36968.5|36818.5|36984.4|36834.4|36985.1|36835.1|36968.5|36818.5|35
1623299320000|2021-06-10 04:28:40|36982.7|36832.7|36985.3|36835.3|36993.8|36843.8|36978.9|36828.9|34
1623299330000|2021-06-10 04:28:50|36985.2|36835.2|36981.2|36831.2|36987|36837|36980.1|36830.1|26
1623299340000|2021-06-10 04:29:00|36980.9|36830.9|37001.6|36851.6|37005.3|36855.3|36980.9|36830.9|37
1623299350000|2021-06-10 04:29:10|37003.2|36853.2|36995.7|36845.7|37022.1|36872.1|36994|36844|39
1623299360000|2021-06-10 04:29:20|36994.2|36844.2|36974.7|36824.7|36994.2|36844.2|36974.7|36824.7|37
1623299370000|2021-06-10 04:29:30|36974.9|36824.9|36951.4|36801.4|36975.3|36825.3|36950.5|36800.5|31
1623299380000|2021-06-10 04:29:40|36950.5|36800.5|36948.5|36798.5|36952.8|36802.8|36947.1|36797.1|23
1623299390000|2021-06-10 04:29:50|36948.2|36798.2|36955.1|36805.1|36955.1|36805.1|36947.7|36797.7|29
1623299400000|2021-06-10 04:30:00|36955|36805|36947.1|36797.1|36955.3|36805.3|36947.1|36797.1|23
1623299410000|2021-06-10 04:30:10|36947.2|36797.2|36935.5|36785.5|36947.2|36797.2|36935.5|36785.5|31
1623299420000|2021-06-10 04:30:20|36934.3|36784.3|36938|36788|36938|36788|36912.8|36762.8|33
1623299430000|2021-06-10 04:30:30|36937.7|36787.7|36933.1|36783.1|36940.8|36790.8|36930.9|36780.9|32
1623299440000|2021-06-10 04:30:40|36932.5|36782.5|36958.7|36808.7|36963|36813|36930.9|36780.9|37
1623299450000|2021-06-10 04:30:50|36963|36813|36982.7|36832.7|36982.7|36832.7|36955|36805|33
1623299460000|2021-06-10 04:31:00|36982.8|36832.8|36984.7|36834.7|36987.2|36837.2|36980.1|36830.1|30
1623299470000|2021-06-10 04:31:10|36986|36836|37012|36862|37012|36862|36984.1|36834.1|27
1623299480000|2021-06-10 04:31:20|37012.5|36862.5|37006.8|36856.8|37014.9|36864.9|37002.2|36852.2|40
1623299490000|2021-06-10 04:31:30|37004.3|36854.3|37014.4|36864.4|37014.4|36864.4|37000|36850|35
1623299500000|2021-06-10 04:31:40|37010.4|36860.4|37013.1|36863.1|37019.7|36869.7|37004.9|36854.9|33
1623299510000|2021-06-10 04:31:50|37012.7|36862.7|37029.5|36879.5|37030.2|36880.2|37008.9|36858.9|38
1623299520000|2021-06-10 04:32:00|37029.6|36879.6|37020|36870|37030.4|36880.4|37019.9|36869.9|26
1623299530000|2021-06-10 04:32:10|37019.8|36869.8|36998.3|36848.3|37022.5|36872.5|36996.4|36846.4|35
1623299540000|2021-06-10 04:32:20|36997.5|36847.5|36999.2|36849.2|37000.3|36850.3|36991.1|36841.1|29
1623299550000|2021-06-10 04:32:30|37000.3|36850.3|36983.7|36833.7|37002.7|36852.7|36982.2|36832.2|35
1623299560000|2021-06-10 04:32:40|36983|36833|36976.2|36826.2|36985|36835|36973.7|36823.7|30
1623299570000|2021-06-10 04:32:50|36974.7|36824.7|36964.7|36814.7|36974.7|36824.7|36962.3|36812.3|34
1623299580000|2021-06-10 04:33:00|36964|36814|36973.2|36823.2|36975.7|36825.7|36957.5|36807.5|29
1623299590000|2021-06-10 04:33:10|36973.4|36823.4|36960.3|36810.3|36983.8|36833.8|36959.9|36809.9|34
1623299600000|2021-06-10 04:33:20|36960.4|36810.4|36945.6|36795.6|36961.1|36811.1|36945.3|36795.3|32
1623299610000|2021-06-10 04:33:30|36945.5|36795.5|36936.7|36786.7|36945.5|36795.5|36936.7|36786.7|30
1623299620000|2021-06-10 04:33:40|36936.2|36786.2|36938.9|36788.9|36938.9|36788.9|36933.3|36783.3|33
1623299630000|2021-06-10 04:33:50|36940.1|36790.1|36936.2|36786.2|36944.5|36794.5|36936.2|36786.2|33
1623299640000|2021-06-10 04:34:00|36936.4|36786.4|36919|36769|36937.9|36787.9|36919|36769|26
1623299650000|2021-06-10 04:34:10|36918.4|36768.4|36897.9|36747.9|36918.6|36768.6|36895.9|36745.9|35
1623299660000|2021-06-10 04:34:20|36902.3|36752.3|36897.7|36747.7|36905.9|36755.9|36896.1|36746.1|29
1623299670000|2021-06-10 04:34:30|36895.8|36745.8|36895.9|36745.9|36900.8|36750.8|36895.8|36745.8|29
1623299680000|2021-06-10 04:34:40|36896.7|36746.7|36896.7|36746.7|36899|36749|36895.9|36745.9|24
1623299690000|2021-06-10 04:34:50|36896.6|36746.6|36917|36767|36918|36768|36895.5|36745.5|31
1623299700000|2021-06-10 04:35:00|36917.2|36767.2|36955.6|36805.6|36956.8|36806.8|36917.2|36767.2|34
1623299710000|2021-06-10 04:35:10|36957.2|36807.2|36971.2|36821.2|36971.2|36821.2|36943.3|36793.3|29
1623299720000|2021-06-10 04:35:20|36971|36821|36964.3|36814.3|36971|36821|36954.1|36804.1|24
1623299730000|2021-06-10 04:35:30|36964.9|36814.9|36951.9|36801.9|36967.2|36817.2|36951.9|36801.9|23
1623299740000|2021-06-10 04:35:40|36952.6|36802.6|36929.7|36779.7|36956|36806|36927.5|36777.5|32
1623299750000|2021-06-10 04:35:50|36929.2|36779.2|36920.9|36770.9|36935.9|36785.9|36920.9|36770.9|33
1623299760000|2021-06-10 04:36:00|36923.3|36773.3|36933.1|36783.1|36933.6|36783.6|36920.4|36770.4|34
1623299770000|2021-06-10 04:36:10|36932.4|36782.4|36913|36763|36932.4|36782.4|36912.5|36762.5|31
1623299780000|2021-06-10 04:36:20|36912.5|36762.5|36914.2|36764.2|36915|36765|36910|36760|20
1623299790000|2021-06-10 04:36:30|36915|36765|36913.7|36763.7|36917|36767|36913.2|36763.2|23
1623299800000|2021-06-10 04:36:40|36913.6|36763.6|36908.3|36758.3|36915.6|36765.6|36906.4|36756.4|25
1623299810000|2021-06-10 04:36:50|36907.6|36757.6|36893.1|36743.1|36907.6|36757.6|36887.9|36737.9|36
1623299820000|2021-06-10 04:37:00|36897|36747|36911.4|36761.4|36912.7|36762.7|36897|36747|26
1623299830000|2021-06-10 04:37:10|36911|36761|36898.2|36748.2|36911|36761|36898.2|36748.2|24
1623299840000|2021-06-10 04:37:20|36898.5|36748.5|36883.5|36733.5|36898.5|36748.5|36883|36733|33
1623299850000|2021-06-10 04:37:30|36883.6|36733.6|36890|36740|36890.6|36740.6|36878.6|36728.6|29
1623299860000|2021-06-10 04:37:40|36889.6|36739.6|36887.5|36737.5|36892.1|36742.1|36882.9|36732.9|37
1623299870000|2021-06-10 04:37:50|36887.6|36737.6|36882.8|36732.8|36889.1|36739.1|36880.9|36730.9|37
1623299880000|2021-06-10 04:38:00|36882.3|36732.3|36891.1|36741.1|36891.4|36741.4|36878.1|36728.1|35
1623299890000|2021-06-10 04:38:10|36888.9|36738.9|36847.2|36697.2|36890.2|36740.2|36831.7|36681.7|40
1623299900000|2021-06-10 04:38:20|36846.4|36696.4|36813.5|36663.5|36846.4|36696.4|36813.5|36663.5|37
1623299910000|2021-06-10 04:38:30|36822.6|36672.6|36827.7|36677.7|36832.1|36682.1|36822.3|36672.3|33
1623299920000|2021-06-10 04:38:40|36827.6|36677.6|36817.2|36667.2|36842.8|36692.8|36814|36664|40
1623299930000|2021-06-10 04:38:50|36820.6|36670.6|36819.3|36669.3|36823.7|36673.7|36815.2|36665.2|30
1623299940000|2021-06-10 04:39:00|36819|36669|36832.8|36682.8|36843.3|36693.3|36817.7|36667.7|39
1623299950000|2021-06-10 04:39:10|36832.5|36682.5|36811.5|36661.5|36832.7|36682.7|36810.7|36660.7|36
1623299960000|2021-06-10 04:39:20|36811.8|36661.8|36785|36635|36816.2|36666.2|36783.4|36633.4|35
1623299970000|2021-06-10 04:39:30|36786.2|36636.2|36783.1|36633.1|36788.1|36638.1|36763.1|36613.1|35
1623299980000|2021-06-10 04:39:40|36783.6|36633.6|36791.7|36641.7|36798|36648|36779.1|36629.1|34
1623299990000|2021-06-10 04:39:50|36791.6|36641.6|36784.4|36634.4|36793.9|36643.9|36775.6|36625.6|37
1623300000000|2021-06-10 04:40:00|36783.1|36633.1|36804.4|36654.4|36804.4|36654.4|36780.8|36630.8|36
1623300010000|2021-06-10 04:40:10|36800.8|36650.8|36802.1|36652.1|36809.6|36659.6|36800.8|36650.8|31
1623300020000|2021-06-10 04:40:20|36803.7|36653.7|36815.9|36665.9|36816.5|36666.5|36802.2|36652.2|31
1623300030000|2021-06-10 04:40:30|36816.3|36666.3|36807.6|36657.6|36820.2|36670.2|36807.6|36657.6|29
1623300040000|2021-06-10 04:40:40|36808|36658|36812.7|36662.7|36814.6|36664.6|36805.8|36655.8|34
1623300050000|2021-06-10 04:40:50|36813.1|36663.1|36819.1|36669.1|36819.1|36669.1|36811.9|36661.9|32
1623300060000|2021-06-10 04:41:00|36818|36668|36841|36691|36841|36691|36816.8|36666.8|37
1623300070000|2021-06-10 04:41:10|36840.4|36690.4|36845|36695|36846.9|36696.9|36839|36689|32
1623300080000|2021-06-10 04:41:20|36843.8|36693.8|36843.7|36693.7|36846.2|36696.2|36842.3|36692.3|33
1623300090000|2021-06-10 04:41:30|36843.4|36693.4|36852.7|36702.7|36853.9|36703.9|36843.4|36693.4|22
1623300100000|2021-06-10 04:41:40|36852.8|36702.8|36846.5|36696.5|36859.2|36709.2|36846.4|36696.4|28
1623300110000|2021-06-10 04:41:50|36846.4|36696.4|36839.6|36689.6|36846.9|36696.9|36834.1|36684.1|38
1623300120000|2021-06-10 04:42:00|36839.7|36689.7|36849.6|36699.6|36853.2|36703.2|36839.1|36689.1|40
1623300130000|2021-06-10 04:42:10|36849.5|36699.5|36846.3|36696.3|36849.5|36699.5|36844.4|36694.4|22
1623300140000|2021-06-10 04:42:20|36847.2|36697.2|36841.4|36691.4|36848|36698|36840.6|36690.6|31
1623300150000|2021-06-10 04:42:30|36842.7|36692.7|36836.7|36686.7|36844.2|36694.2|36835.7|36685.7|32
1623300160000|2021-06-10 04:42:40|36835.5|36685.5|36840.9|36690.9|36845.3|36695.3|36833.5|36683.5|21
1623300170000|2021-06-10 04:42:50|36843.3|36693.3|36856.6|36706.6|36856.6|36706.6|36843.3|36693.3|19
1623300180000|2021-06-10 04:43:00|36856.4|36706.4|36851.3|36701.3|36856.7|36706.7|36849.6|36699.6|20
1623300190000|2021-06-10 04:43:10|36850.4|36700.4|36852.3|36702.3|36853.2|36703.2|36845.9|36695.9|20
1623300200000|2021-06-10 04:43:20|36859.2|36709.2|36893.8|36743.8|36893.8|36743.8|36859.2|36709.2|35
1623300210000|2021-06-10 04:43:30|36891.4|36741.4|36883.9|36733.9|36894.8|36744.8|36881.9|36731.9|33
1623300220000|2021-06-10 04:43:40|36881.3|36731.3|36863.8|36713.8|36883.8|36733.8|36863.2|36713.2|22
1623300230000|2021-06-10 04:43:50|36863.4|36713.4|36848|36698|36865.5|36715.5|36845.8|36695.8|36
1623300240000|2021-06-10 04:44:00|36849.3|36699.3|36832.5|36682.5|36851.8|36701.8|36830.9|36680.9|27
1623300250000|2021-06-10 04:44:10|36830.4|36680.4|36830.1|36680.1|36831.4|36681.4|36828.3|36678.3|18
1623300260000|2021-06-10 04:44:20|36829.6|36679.6|36832|36682|36832.6|36682.6|36828.4|36678.4|21
1623300270000|2021-06-10 04:44:30|36832.5|36682.5|36834|36684|36834.1|36684.1|36830|36680|18
1623300280000|2021-06-10 04:44:40|36833.3|36683.3|36796.8|36646.8|36834.3|36684.3|36796.8|36646.8|27
1623300290000|2021-06-10 04:44:50|36799.6|36649.6|36800.4|36650.4|36802.2|36652.2|36794.9|36644.9|37
1623300300000|2021-06-10 04:45:00|36798.6|36648.6|36803.6|36653.6|36804.4|36654.4|36798.4|36648.4|28
1623300310000|2021-06-10 04:45:10|36810.4|36660.4|36826.7|36676.7|36827.5|36677.5|36809.5|36659.5|38
1623300320000|2021-06-10 04:45:20|36830.4|36680.4|36854.2|36704.2|36854.3|36704.3|36826.3|36676.3|34
1623300330000|2021-06-10 04:45:30|36852.4|36702.4|36846.3|36696.3|36852.5|36702.5|36844|36694|31
1623300340000|2021-06-10 04:45:40|36845.3|36695.3|36853.4|36703.4|36853.6|36703.6|36845.3|36695.3|27
1623300350000|2021-06-10 04:45:50|36853.3|36703.3|36861.7|36711.7|36862.6|36712.6|36853.3|36703.3|29
1623300360000|2021-06-10 04:46:00|36861.9|36711.9|36847.1|36697.1|36861.9|36711.9|36842.6|36692.6|26
1623300370000|2021-06-10 04:46:10|36851.5|36701.5|36857.7|36707.7|36859.8|36709.8|36851.5|36701.5|27
1623300380000|2021-06-10 04:46:20|36857.9|36707.9|36885.4|36735.4|36885.4|36735.4|36857.9|36707.9|32
1623300390000|2021-06-10 04:46:30|36883.7|36733.7|36885.8|36735.8|36885.8|36735.8|36878.8|36728.8|30
1623300400000|2021-06-10 04:46:40|36884.1|36734.1|36894.1|36744.1|36895.2|36745.2|36883|36733|32
1623300410000|2021-06-10 04:46:50|36894.6|36744.6|36894|36744|36901.6|36751.6|36893.1|36743.1|33
1623300420000|2021-06-10 04:47:00|36893|36743|36881.6|36731.6|36893.7|36743.7|36876.1|36726.1|31
1623300430000|2021-06-10 04:47:10|36881.3|36731.3|36876.2|36726.2|36884.7|36734.7|36876.2|36726.2|30
1623300440000|2021-06-10 04:47:20|36874.7|36724.7|36871.6|36721.6|36874.7|36724.7|36869.7|36719.7|24
1623300450000|2021-06-10 04:47:30|36871|36721|36866.8|36716.8|36871|36721|36861.1|36711.1|30
1623300460000|2021-06-10 04:47:40|36866.3|36716.3|36878|36728|36878.7|36728.7|36861.5|36711.5|31
1623300470000|2021-06-10 04:47:50|36877.3|36727.3|36884.6|36734.6|36888.9|36738.9|36876.6|36726.6|37
1623300480000|2021-06-10 04:48:00|36884.7|36734.7|36882.6|36732.6|36885.6|36735.6|36880.7|36730.7|36
1623300490000|2021-06-10 04:48:10|36882.1|36732.1|36880.1|36730.1|36883|36733|36877.3|36727.3|32
1623300500000|2021-06-10 04:48:20|36880|36730|36886|36736|36886.1|36736.1|36879.8|36729.8|23
1623300510000|2021-06-10 04:48:30|36884.7|36734.7|36873.7|36723.7|36885.2|36735.2|36870.7|36720.7|29
1623300520000|2021-06-10 04:48:40|36873.6|36723.6|36863|36713|36873.6|36723.6|36859.8|36709.8|26
1623300530000|2021-06-10 04:48:50|36861.9|36711.9|36851.3|36701.3|36861.9|36711.9|36851.3|36701.3|14
1623300540000|2021-06-10 04:49:00|36851.7|36701.7|36866.5|36716.5|36870.5|36720.5|36851.7|36701.7|25
1623300550000|2021-06-10 04:49:10|36866|36716|36876.9|36726.9|36876.9|36726.9|36860.4|36710.4|25
1623300560000|2021-06-10 04:49:20|36876.8|36726.8|36879.8|36729.8|36879.8|36729.8|36874.9|36724.9|27
1623300570000|2021-06-10 04:49:30|36880.7|36730.7|36870.5|36720.5|36880.7|36730.7|36869.3|36719.3|31
1623300580000|2021-06-10 04:49:40|36869.4|36719.4|36870.7|36720.7|36871|36721|36867.4|36717.4|20
1623300590000|2021-06-10 04:49:50|36871.9|36721.9|36869.1|36719.1|36873.8|36723.8|36868.1|36718.1|24
1623300600000|2021-06-10 04:50:00|36867.3|36717.3|36876.6|36726.6|36876.8|36726.8|36867.3|36717.3|27
1623300610000|2021-06-10 04:50:10|36876.1|36726.1|36874.3|36724.3|36876.1|36726.1|36872.4|36722.4|19
1623300620000|2021-06-10 04:50:20|36875.2|36725.2|36874.8|36724.8|36875.9|36725.9|36874.1|36724.1|30
1623300630000|2021-06-10 04:50:30|36874.6|36724.6|36870.5|36720.5|36875.5|36725.5|36870.2|36720.2|33
1623300640000|2021-06-10 04:50:40|36870.9|36720.9|36872.3|36722.3|36876.1|36726.1|36870.9|36720.9|20
1623300650000|2021-06-10 04:50:50|36873.6|36723.6|36883.8|36733.8|36883.8|36733.8|36871.3|36721.3|20
1623300660000|2021-06-10 04:51:00|36879.5|36729.5|36880.4|36730.4|36882.5|36732.5|36878.4|36728.4|22
1623300670000|2021-06-10 04:51:10|36879.6|36729.6|36879.5|36729.5|36881.2|36731.2|36878|36728|31
1623300680000|2021-06-10 04:51:20|36878.5|36728.5|36872.1|36722.1|36880.5|36730.5|36872.1|36722.1|21
1623300690000|2021-06-10 04:51:30|36873.1|36723.1|36896.8|36746.8|36898.2|36748.2|36871.4|36721.4|18
1623300700000|2021-06-10 04:51:40|36896.4|36746.4|36901.3|36751.3|36901.6|36751.6|36896.4|36746.4|11
1623300710000|2021-06-10 04:51:50|36901.5|36751.5|36900.9|36750.9|36901.7|36751.7|36900.9|36750.9|11
1623300720000|2021-06-10 04:52:00|36901|36751|36925.4|36775.4|36925.4|36775.4|36901|36751|28
1623300730000|2021-06-10 04:52:10|36925.2|36775.2|36899.7|36749.7|36927.3|36777.3|36898.9|36748.9|27
1623300740000|2021-06-10 04:52:20|36901.5|36751.5|36901.8|36751.8|36902.8|36752.8|36900.7|36750.7|26
1623300750000|2021-06-10 04:52:30|36902.5|36752.5|36897.8|36747.8|36903|36753|36897.8|36747.8|12
1623300760000|2021-06-10 04:52:40|36897|36747|36886.9|36736.9|36897|36747|36886.3|36736.3|27
1623300770000|2021-06-10 04:52:50|36886.8|36736.8|36874.3|36724.3|36887.6|36737.6|36873.3|36723.3|9
1623300780000|2021-06-10 04:53:00|36874.5|36724.5|36883.1|36733.1|36883.1|36733.1|36873.4|36723.4|17
1623300790000|2021-06-10 04:53:10|36883.2|36733.2|36877.2|36727.2|36883.2|36733.2|36871.8|36721.8|30
1623300800000|2021-06-10 04:53:20|36878.8|36728.8|36878.5|36728.5|36881.4|36731.4|36874.9|36724.9|22
1623300810000|2021-06-10 04:53:30|36878.7|36728.7|36856.5|36706.5|36878.7|36728.7|36856.5|36706.5|35
1623300820000|2021-06-10 04:53:40|36856.6|36706.6|36855.7|36705.7|36858.7|36708.7|36854.5|36704.5|32
1623300830000|2021-06-10 04:53:50|36857.6|36707.6|36832|36682|36857.6|36707.6|36831|36681|32
1623300840000|2021-06-10 04:54:00|36832.1|36682.1|36846.7|36696.7|36849.1|36699.1|36830.9|36680.9|38
1623300850000|2021-06-10 04:54:10|36847.2|36697.2|36836.1|36686.1|36851.2|36701.2|36833.8|36683.8|29
1623300860000|2021-06-10 04:54:20|36835.9|36685.9|36834|36684|36836.2|36686.2|36833.5|36683.5|23
1623300870000|2021-06-10 04:54:30|36832.9|36682.9|36832.3|36682.3|36837.6|36687.6|36831.7|36681.7|19
1623300880000|2021-06-10 04:54:40|36829.7|36679.7|36829.3|36679.3|36832.4|36682.4|36826.2|36676.2|26
1623300890000|2021-06-10 04:54:50|36829.6|36679.6|36803.8|36653.8|36833.6|36683.6|36792.9|36642.9|35
1623300900000|2021-06-10 04:55:00|36804.9|36654.9|36813|36663|36813|36663|36803.4|36653.4|18
1623300910000|2021-06-10 04:55:10|36813.4|36663.4|36817.2|36667.2|36825|36675|36813.4|36663.4|14
1623300920000|2021-06-10 04:55:20|36817.3|36667.3|36830.5|36680.5|36831.7|36681.7|36817.3|36667.3|22
1623300930000|2021-06-10 04:55:30|36834.7|36684.7|36836.7|36686.7|36842.5|36692.5|36828.2|36678.2|35
1623300940000|2021-06-10 04:55:40|36837|36687|36852.4|36702.4|36852.6|36702.6|36837|36687|32
1623300950000|2021-06-10 04:55:50|36852.9|36702.9|36859.9|36709.9|36863.5|36713.5|36852.9|36702.9|31
1623300960000|2021-06-10 04:56:00|36861.6|36711.6|36856.7|36706.7|36861.6|36711.6|36851.7|36701.7|34
1623300970000|2021-06-10 04:56:10|36856.8|36706.8|36873.3|36723.3|36873.3|36723.3|36855.2|36705.2|25
1623300980000|2021-06-10 04:56:20|36872.6|36722.6|36868.7|36718.7|36873.8|36723.8|36868.5|36718.5|22
1623300990000|2021-06-10 04:56:30|36868.8|36718.8|36873.8|36723.8|36877.3|36727.3|36865.6|36715.6|25
1623301000000|2021-06-10 04:56:40|36873.9|36723.9|36872.8|36722.8|36877.3|36727.3|36872.8|36722.8|22
1623301010000|2021-06-10 04:56:50|36872.9|36722.9|36872.4|36722.4|36873.1|36723.1|36871.8|36721.8|15
1623301020000|2021-06-10 04:57:00|36871.6|36721.6|36893.4|36743.4|36896.1|36746.1|36870.1|36720.1|31
1623301030000|2021-06-10 04:57:10|36892|36742|36886.9|36736.9|36892.4|36742.4|36880.7|36730.7|32
1623301040000|2021-06-10 04:57:20|36886.8|36736.8|36862.9|36712.9|36886.8|36736.8|36859.5|36709.5|36
1623301050000|2021-06-10 04:57:30|36863.6|36713.6|36846.9|36696.9|36864.7|36714.7|36846.7|36696.7|32
1623301060000|2021-06-10 04:57:40|36847.1|36697.1|36850.4|36700.4|36850.4|36700.4|36844.3|36694.3|23
1623301070000|2021-06-10 04:57:50|36853.1|36703.1|36858.1|36708.1|36858.1|36708.1|36852.5|36702.5|33
1623301080000|2021-06-10 04:58:00|36858.3|36708.3|36859.9|36709.9|36859.9|36709.9|36857.5|36707.5|18
1623301090000|2021-06-10 04:58:10|36852.4|36702.4|36865.2|36715.2|36869.1|36719.1|36852.4|36702.4|29
1623301100000|2021-06-10 04:58:20|36864.9|36714.9|36853.7|36703.7|36864.9|36714.9|36851.3|36701.3|31
1623301110000|2021-06-10 04:58:30|36853.2|36703.2|36857.3|36707.3|36857.3|36707.3|36846.1|36696.1|30
1623301120000|2021-06-10 04:58:40|36855.9|36705.9|36868.2|36718.2|36868.2|36718.2|36855.5|36705.5|32
1623301130000|2021-06-10 04:58:50|36868.9|36718.9|36871.8|36721.8|36876.9|36726.9|36868.9|36718.9|25
1623301140000|2021-06-10 04:59:00|36871.7|36721.7|36878|36728|36878|36728|36869.7|36719.7|23
1623301150000|2021-06-10 04:59:10|36878.5|36728.5|36889.9|36739.9|36897.1|36747.1|36877.4|36727.4|32
1623301160000|2021-06-10 04:59:20|36889|36739|36890.4|36740.4|36891.3|36741.3|36889|36739|25
1623301170000|2021-06-10 04:59:30|36890.2|36740.2|36890.5|36740.5|36894.1|36744.1|36890.2|36740.2|19
1623301180000|2021-06-10 04:59:40|36890.3|36740.3|36876.2|36726.2|36890.3|36740.3|36875.9|36725.9|26
1623301190000|2021-06-10 04:59:50|36876|36726|36873.9|36723.9|36876.6|36726.6|36872.9|36722.9|31
1623301200000|2021-06-10 05:00:00|36873.7|36723.7|36850|36700|36873.9|36723.9|36849|36699|36
1623301210000|2021-06-10 05:00:10|36849.7|36699.7|36853.8|36703.8|36855.8|36705.8|36848.5|36698.5|34
1623301220000|2021-06-10 05:00:20|36853.5|36703.5|36844.1|36694.1|36854.6|36704.6|36842.5|36692.5|24
1623301230000|2021-06-10 05:00:30|36843.5|36693.5|36828.5|36678.5|36843.5|36693.5|36828.5|36678.5|28
1623301240000|2021-06-10 05:00:40|36827.8|36677.8|36809.1|36659.1|36827.8|36677.8|36806.7|36656.7|35
1623301250000|2021-06-10 05:00:50|36809.7|36659.7|36813.8|36663.8|36814.7|36664.7|36808.6|36658.6|30
1623301260000|2021-06-10 05:01:00|36812.1|36662.1|36834|36684|36834|36684|36809.5|36659.5|27
1623301270000|2021-06-10 05:01:10|36832.1|36682.1|36843.2|36693.2|36843.5|36693.5|36826.4|36676.4|29
1623301280000|2021-06-10 05:01:20|36844.3|36694.3|36842.9|36692.9|36847.9|36697.9|36840.6|36690.6|26
1623301290000|2021-06-10 05:01:30|36844|36694|36839.2|36689.2|36844.2|36694.2|36839.2|36689.2|26
1623301300000|2021-06-10 05:01:40|36838.2|36688.2|36850.5|36700.5|36855.7|36705.7|36838.2|36688.2|30
1623301310000|2021-06-10 05:01:50|36853.5|36703.5|36868.8|36718.8|36868.8|36718.8|36853.5|36703.5|23
1623301320000|2021-06-10 05:02:00|36867.6|36717.6|36894.8|36744.8|36894.8|36744.8|36865.1|36715.1|31
1623301330000|2021-06-10 05:02:10|36892.6|36742.6|36876.6|36726.6|36896.4|36746.4|36872.3|36722.3|35
1623301340000|2021-06-10 05:02:20|36876.8|36726.8|36887.8|36737.8|36887.8|36737.8|36876.2|36726.2|31
1623301350000|2021-06-10 05:02:30|36888.7|36738.7|36885.5|36735.5|36890.4|36740.4|36885.4|36735.4|25
1623301360000|2021-06-10 05:02:40|36887.7|36737.7|36886.6|36736.6|36890|36740|36885.8|36735.8|18
1623301370000|2021-06-10 05:02:50|36886.3|36736.3|36901.1|36751.1|36901.1|36751.1|36884.4|36734.4|22
1623301380000|2021-06-10 05:03:00|36900.6|36750.6|36893.4|36743.4|36900.6|36750.6|36890.9|36740.9|22
1623301390000|2021-06-10 05:03:10|36893.3|36743.3|36891.9|36741.9|36893.4|36743.4|36888.3|36738.3|22
1623301400000|2021-06-10 05:03:20|36894.2|36744.2|36903.1|36753.1|36903.1|36753.1|36893|36743|33
1623301410000|2021-06-10 05:03:30|36902.1|36752.1|36895.5|36745.5|36912.8|36762.8|36895.5|36745.5|35
1623301420000|2021-06-10 05:03:40|36895.3|36745.3|36893.9|36743.9|36895.3|36745.3|36892.1|36742.1|30
1623301430000|2021-06-10 05:03:50|36893.1|36743.1|36894.8|36744.8|36894.9|36744.9|36892.8|36742.8|30
1623301440000|2021-06-10 05:04:00|36894.6|36744.6|36893.8|36743.8|36895.3|36745.3|36892.4|36742.4|22
1623301450000|2021-06-10 05:04:10|36893.5|36743.5|36907.2|36757.2|36909.8|36759.8|36892.5|36742.5|25
1623301460000|2021-06-10 05:04:20|36907.4|36757.4|36912.9|36762.9|36912.9|36762.9|36906.6|36756.6|24
1623301470000|2021-06-10 05:04:30|36911.8|36761.8|36939.1|36789.1|36939.4|36789.4|36911.8|36761.8|31
1623301480000|2021-06-10 05:04:40|36939.7|36789.7|36926.8|36776.8|36942.6|36792.6|36920.9|36770.9|37
1623301490000|2021-06-10 05:04:50|36927.1|36777.1|36932.5|36782.5|36934.7|36784.7|36926.6|36776.6|27
1623301500000|2021-06-10 05:05:00|36932.6|36782.6|36961.9|36811.9|36967.3|36817.3|36932.6|36782.6|33
1623301510000|2021-06-10 05:05:10|36964.1|36814.1|36961.4|36811.4|36966.7|36816.7|36960.3|36810.3|33
1623301520000|2021-06-10 05:05:20|36967|36817|36965.3|36815.3|36968.3|36818.3|36960.8|36810.8|30
1623301530000|2021-06-10 05:05:30|36964.6|36814.6|36978.8|36828.8|36978.8|36828.8|36964.6|36814.6|10
1623301540000|2021-06-10 05:05:40|36975.5|36825.5|36980.1|36830.1|36980.1|36830.1|36956.7|36806.7|29
1623301550000|2021-06-10 05:05:50|36980.3|36830.3|36981.2|36831.2|36981.3|36831.3|36979.2|36829.2|9
1623301560000|2021-06-10 05:06:00|36979.5|36829.5|36973.9|36823.9|36983.9|36833.9|36971.9|36821.9|30
1623301570000|2021-06-10 05:06:10|36973.3|36823.3|36965.2|36815.2|36973.7|36823.7|36963.6|36813.6|26
1623301580000|2021-06-10 05:06:20|36966.2|36816.2|36993|36843|36994|36844|36958.9|36808.9|35
1623301590000|2021-06-10 05:06:30|36991.9|36841.9|36979.8|36829.8|36991.9|36841.9|36979.8|36829.8|29
1623301600000|2021-06-10 05:06:40|36975|36825|36979.5|36829.5|36984.6|36834.6|36974.5|36824.5|27
1623301610000|2021-06-10 05:06:50|36979|36829|36960.4|36810.4|36981.2|36831.2|36959.8|36809.8|30
1623301620000|2021-06-10 05:07:00|36959.5|36809.5|36971.3|36821.3|36975.3|36825.3|36959.5|36809.5|32
1623301630000|2021-06-10 05:07:10|36971.2|36821.2|36969.5|36819.5|36971.8|36821.8|36960.6|36810.6|25
1623301640000|2021-06-10 05:07:20|36974.5|36824.5|36973|36823|36976.5|36826.5|36970.7|36820.7|28
1623301650000|2021-06-10 05:07:30|36972.3|36822.3|36985.7|36835.7|36985.7|36835.7|36972.3|36822.3|29
1623301660000|2021-06-10 05:07:40|36985.6|36835.6|36979.3|36829.3|36988.6|36838.6|36979.3|36829.3|26
1623301670000|2021-06-10 05:07:50|36989.9|36839.9|36983.3|36833.3|36989.9|36839.9|36980.9|36830.9|31
1623301680000|2021-06-10 05:08:00|36983.2|36833.2|36961.3|36811.3|36983.2|36833.2|36960.2|36810.2|33
1623301690000|2021-06-10 05:08:10|36962.5|36812.5|36955.5|36805.5|36963.4|36813.4|36953.5|36803.5|24
1623301700000|2021-06-10 05:08:20|36956.2|36806.2|36942.4|36792.4|36956.2|36806.2|36936.1|36786.1|31
1623301710000|2021-06-10 05:08:30|36941|36791|36938.8|36788.8|36943.6|36793.6|36938.8|36788.8|31
1623301720000|2021-06-10 05:08:40|36937.5|36787.5|36934.3|36784.3|36938.8|36788.8|36933.6|36783.6|16
1623301730000|2021-06-10 05:08:50|36934.9|36784.9|36925.5|36775.5|36935.6|36785.6|36924.7|36774.7|27
1623301740000|2021-06-10 05:09:00|36925.7|36775.7|36925.5|36775.5|36927.7|36777.7|36923.8|36773.8|27
1623301750000|2021-06-10 05:09:10|36925.3|36775.3|36921.6|36771.6|36925.6|36775.6|36912.6|36762.6|33
1623301760000|2021-06-10 05:09:20|36922.1|36772.1|36905.1|36755.1|36923.7|36773.7|36905.1|36755.1|27
1623301770000|2021-06-10 05:09:30|36904.9|36754.9|36907.3|36757.3|36909.9|36759.9|36903|36753|28
1623301780000|2021-06-10 05:09:40|36907|36757|36909.4|36759.4|36909.7|36759.7|36906|36756|23
1623301790000|2021-06-10 05:09:50|36909.3|36759.3|36899.8|36749.8|36909.3|36759.3|36899.3|36749.3|29
1623301800000|2021-06-10 05:10:00|36899.7|36749.7|36892.5|36742.5|36900.4|36750.4|36890.3|36740.3|23
1623301810000|2021-06-10 05:10:10|36892.3|36742.3|36914.1|36764.1|36915.3|36765.3|36887.2|36737.2|28
1623301820000|2021-06-10 05:10:20|36915.3|36765.3|36907.7|36757.7|36915.3|36765.3|36905.6|36755.6|28
1623301830000|2021-06-10 05:10:30|36906.6|36756.6|36937.6|36787.6|36937.6|36787.6|36906.6|36756.6|28
1623301840000|2021-06-10 05:10:40|36937.2|36787.2|36934.8|36784.8|36937.3|36787.3|36931.8|36781.8|26
1623301850000|2021-06-10 05:10:50|36934|36784|36949.6|36799.6|36949.6|36799.6|36930.7|36780.7|31
1623301860000|2021-06-10 05:11:00|36953.1|36803.1|36949.3|36799.3|36953.1|36803.1|36943.9|36793.9|35
1623301870000|2021-06-10 05:11:10|36950.2|36800.2|36955.3|36805.3|36955.7|36805.7|36945.6|36795.6|27
1623301880000|2021-06-10 05:11:20|36954.6|36804.6|36977.6|36827.6|36978.2|36828.2|36952.6|36802.6|37
1623301890000|2021-06-10 05:11:30|36976.7|36826.7|36981.2|36831.2|36982.9|36832.9|36976|36826|25
1623301900000|2021-06-10 05:11:40|36980.4|36830.4|36981.3|36831.3|36988.2|36838.2|36980.3|36830.3|23
1623301910000|2021-06-10 05:11:50|36981.5|36831.5|36962.7|36812.7|36981.5|36831.5|36961.8|36811.8|20
1623301920000|2021-06-10 05:12:00|36963.2|36813.2|37012|36862|37012|36862|36963.2|36813.2|32
1623301930000|2021-06-10 05:12:10|37013.2|36863.2|37004|36854|37018.8|36868.8|36999.9|36849.9|37
1623301940000|2021-06-10 05:12:20|37004.5|36854.5|36991.5|36841.5|37004.5|36854.5|36991|36841|27
1623301950000|2021-06-10 05:12:30|36991|36841|36994.5|36844.5|36997.2|36847.2|36990.8|36840.8|26
1623301960000|2021-06-10 05:12:40|36994.3|36844.3|36993.5|36843.5|36996.7|36846.7|36988.5|36838.5|22
1623301970000|2021-06-10 05:12:50|36988.8|36838.8|36985.6|36835.6|36988.8|36838.8|36973.4|36823.4|31
1623301980000|2021-06-10 05:13:00|36983.7|36833.7|36979|36829|36986.2|36836.2|36978.8|36828.8|33
1623301990000|2021-06-10 05:13:10|36979.7|36829.7|36982.7|36832.7|36983.2|36833.2|36978.5|36828.5|26
1623302000000|2021-06-10 05:13:20|36980.6|36830.6|36959.4|36809.4|36982.7|36832.7|36959.3|36809.3|28
1623302010000|2021-06-10 05:13:30|36961.4|36811.4|36959.9|36809.9|36962.9|36812.9|36951.3|36801.3|33
1623302020000|2021-06-10 05:13:40|36957.8|36807.8|36959.5|36809.5|36961.2|36811.2|36957.4|36807.4|26
1623302030000|2021-06-10 05:13:50|36960|36810|36967.8|36817.8|36970.9|36820.9|36960|36810|37
1623302040000|2021-06-10 05:14:00|36969|36819|36962.1|36812.1|36969.2|36819.2|36962|36812|32
1623302050000|2021-06-10 05:14:10|36961.8|36811.8|36954.2|36804.2|36963.4|36813.4|36950.3|36800.3|30
1623302060000|2021-06-10 05:14:20|36952.2|36802.2|36940.4|36790.4|36952.2|36802.2|36935.7|36785.7|26
1623302070000|2021-06-10 05:14:30|36939.7|36789.7|36944|36794|36944|36794|36930.8|36780.8|28
1623302080000|2021-06-10 05:14:40|36943.7|36793.7|36934.8|36784.8|36947.9|36797.9|36932.4|36782.4|36
1623302090000|2021-06-10 05:14:50|36934.7|36784.7|36944.6|36794.6|36952.7|36802.7|36931.8|36781.8|34
1623302100000|2021-06-10 05:15:00|36943.8|36793.8|36940.7|36790.7|36947.1|36797.1|36935.7|36785.7|34
1623302110000|2021-06-10 05:15:10|36940.8|36790.8|36961.3|36811.3|36961.3|36811.3|36940|36790|29
1623302120000|2021-06-10 05:15:20|36961.4|36811.4|36961.6|36811.6|36961.6|36811.6|36961|36811|20
1623302130000|2021-06-10 05:15:30|36961.4|36811.4|36976.3|36826.3|36977.2|36827.2|36961.2|36811.2|25
1623302140000|2021-06-10 05:15:40|36975.7|36825.7|36973.3|36823.3|36978.1|36828.1|36965.2|36815.2|29
1623302150000|2021-06-10 05:15:50|36984.5|36834.5|36998.8|36848.8|36999.6|36849.6|36984.5|36834.5|25
1623302160000|2021-06-10 05:16:00|36997.2|36847.2|37000.5|36850.5|37001.6|36851.6|36995.1|36845.1|29
1623302170000|2021-06-10 05:16:10|37000.8|36850.8|37002.2|36852.2|37002.3|36852.3|36997.4|36847.4|26
1623302180000|2021-06-10 05:16:20|37002.5|36852.5|37000.5|36850.5|37005|36855|37000.5|36850.5|11
1623302190000|2021-06-10 05:16:30|37001.3|36851.3|36992.8|36842.8|37004.1|36854.1|36992.8|36842.8|33
1623302200000|2021-06-10 05:16:40|36991.6|36841.6|36987.8|36837.8|36991.8|36841.8|36986.2|36836.2|31
1623302210000|2021-06-10 05:16:50|36988.3|36838.3|36984.6|36834.6|36991.4|36841.4|36983.4|36833.4|30
1623302220000|2021-06-10 05:17:00|36984.4|36834.4|36969.2|36819.2|36986.5|36836.5|36967.1|36817.1|24
1623302230000|2021-06-10 05:17:10|36965|36815|36957.7|36807.7|36967.8|36817.8|36957.7|36807.7|23
1623302240000|2021-06-10 05:17:20|36957|36807|36939.8|36789.8|36957|36807|36937.9|36787.9|31
1623302250000|2021-06-10 05:17:30|36943.2|36793.2|36933|36783|36956.7|36806.7|36933|36783|33
1623302260000|2021-06-10 05:17:40|36933.1|36783.1|36937.3|36787.3|36938.9|36788.9|36927.3|36777.3|30
1623302270000|2021-06-10 05:17:50|36936.6|36786.6|36949.2|36799.2|36949.2|36799.2|36936.6|36786.6|19
1623302280000|2021-06-10 05:18:00|36949.1|36799.1|36934.4|36784.4|36952.2|36802.2|36932.6|36782.6|31
1623302290000|2021-06-10 05:18:10|36933.6|36783.6|36925|36775|36936.6|36786.6|36920|36770|35
1623302300000|2021-06-10 05:18:20|36924.9|36774.9|36923.1|36773.1|36925.2|36775.2|36919.6|36769.6|18
1623302310000|2021-06-10 05:18:30|36923.2|36773.2|36919.4|36769.4|36923.2|36773.2|36919.4|36769.4|27
1623302320000|2021-06-10 05:18:40|36920.6|36770.6|36908.8|36758.8|36920.6|36770.6|36907.6|36757.6|25
1623302330000|2021-06-10 05:18:50|36910.8|36760.8|36917.4|36767.4|36919.8|36769.8|36909.1|36759.1|35
1623302340000|2021-06-10 05:19:00|36917.3|36767.3|36909|36759|36918.2|36768.2|36909|36759|29
1623302350000|2021-06-10 05:19:10|36908.3|36758.3|36885.4|36735.4|36908.4|36758.4|36884.3|36734.3|31
1623302360000|2021-06-10 05:19:20|36878.2|36728.2|36869.4|36719.4|36878.2|36728.2|36869.4|36719.4|24
1623302370000|2021-06-10 05:19:30|36870.2|36720.2|36873.3|36723.3|36890.7|36740.7|36870.1|36720.1|38
1623302380000|2021-06-10 05:19:40|36874.7|36724.7|36849.9|36699.9|36874.7|36724.7|36849.9|36699.9|26
1623302390000|2021-06-10 05:19:50|36848.2|36698.2|36850.8|36700.8|36850.8|36700.8|36842.3|36692.3|32
1623302400000|2021-06-10 05:20:00|36847.9|36697.9|36842.2|36692.2|36847.9|36697.9|36841|36691|30
1623302410000|2021-06-10 05:20:10|36839.6|36689.6|36847.4|36697.4|36847.6|36697.6|36839.6|36689.6|21
1623302420000|2021-06-10 05:20:20|36847.6|36697.6|36846|36696|36852.7|36702.7|36846|36696|21
1623302430000|2021-06-10 05:20:30|36846.2|36696.2|36846.7|36696.7|36847|36697|36844|36694|18
1623302440000|2021-06-10 05:20:40|36846.8|36696.8|36851.6|36701.6|36851.7|36701.7|36846.8|36696.8|24
1623302450000|2021-06-10 05:20:50|36851.4|36701.4|36854|36704|36854|36704|36850.2|36700.2|10
1623302460000|2021-06-10 05:21:00|36852.7|36702.7|36857.4|36707.4|36862.8|36712.8|36852.2|36702.2|27
1623302470000|2021-06-10 05:21:10|36857.2|36707.2|36856.2|36706.2|36859|36709|36854|36704|25
1623302480000|2021-06-10 05:21:20|36856.5|36706.5|36846|36696|36858.1|36708.1|36846|36696|20
1623302490000|2021-06-10 05:21:30|36845.2|36695.2|36785.7|36635.7|36845.2|36695.2|36785.4|36635.4|34
1623302500000|2021-06-10 05:21:40|36782|36632|36772|36622|36783|36633|36745.4|36595.4|39
1623302510000|2021-06-10 05:21:50|36761.9|36611.9|36756.2|36606.2|36782.6|36632.6|36691.7|36541.7|38
1623302520000|2021-06-10 05:22:00|36756.1|36606.1|36725.3|36575.3|36766.2|36616.2|36724.7|36574.7|37
1623302530000|2021-06-10 05:22:10|36724.2|36574.2|36757.2|36607.2|36759.4|36609.4|36721.8|36571.8|36
1623302540000|2021-06-10 05:22:20|36757.1|36607.1|36749.2|36599.2|36781.1|36631.1|36749.2|36599.2|38
1623302550000|2021-06-10 05:22:30|36751.3|36601.3|36749.5|36599.5|36751.3|36601.3|36729.4|36579.4|35
1623302560000|2021-06-10 05:22:40|36753.1|36603.1|36754.7|36604.7|36755.1|36605.1|36741.5|36591.5|36
1623302570000|2021-06-10 05:22:50|36754.5|36604.5|36737.2|36587.2|36754.5|36604.5|36735.5|36585.5|35
1623302580000|2021-06-10 05:23:00|36734.5|36584.5|36721.6|36571.6|36734.5|36584.5|36721.6|36571.6|36
1623302590000|2021-06-10 05:23:10|36722|36572|36723.8|36573.8|36727|36577|36720.4|36570.4|33
1623302600000|2021-06-10 05:23:20|36725.2|36575.2|36665.3|36515.3|36725.2|36575.2|36663.8|36513.8|38
1623302610000|2021-06-10 05:23:30|36664.2|36514.2|36657.8|36507.8|36680.5|36530.5|36645.2|36495.2|40
1623302620000|2021-06-10 05:23:40|36659.4|36509.4|36668.1|36518.1|36669|36519|36650.2|36500.2|35
1623302630000|2021-06-10 05:23:50|36670.8|36520.8|36683.6|36533.6|36686.4|36536.4|36665.5|36515.5|37
1623302640000|2021-06-10 05:24:00|36683.4|36533.4|36694.4|36544.4|36694.4|36544.4|36682.7|36532.7|30
1623302650000|2021-06-10 05:24:10|36695.3|36545.3|36690.3|36540.3|36696.6|36546.6|36684.8|36534.8|29
1623302660000|2021-06-10 05:24:20|36690|36540|36684.7|36534.7|36690.7|36540.7|36679.5|36529.5|23
1623302670000|2021-06-10 05:24:30|36680.6|36530.6|36683.1|36533.1|36683.1|36533.1|36675|36525|29
1623302680000|2021-06-10 05:24:40|36682.3|36532.3|36715.3|36565.3|36715.3|36565.3|36681.6|36531.6|31
1623302690000|2021-06-10 05:24:50|36716.9|36566.9|36732.7|36582.7|36737.1|36587.1|36716.9|36566.9|34
1623302700000|2021-06-10 05:25:00|36732|36582|36750.4|36600.4|36757.7|36607.7|36731.4|36581.4|33
1623302710000|2021-06-10 05:25:10|36746.6|36596.6|36757.8|36607.8|36759.6|36609.6|36739.3|36589.3|37
1623302720000|2021-06-10 05:25:20|36759.2|36609.2|36791.7|36641.7|36791.7|36641.7|36759.2|36609.2|33
1623302730000|2021-06-10 05:25:30|36793.3|36643.3|36758.2|36608.2|36793.8|36643.8|36757.9|36607.9|34
1623302740000|2021-06-10 05:25:40|36760|36610|36761.4|36611.4|36770.2|36620.2|36757.8|36607.8|30
1623302750000|2021-06-10 05:25:50|36761.3|36611.3|36763.5|36613.5|36770.6|36620.6|36759.6|36609.6|30
1623302760000|2021-06-10 05:26:00|36763|36613|36763.1|36613.1|36765.5|36615.5|36762.3|36612.3|21
1623302770000|2021-06-10 05:26:10|36763.7|36613.7|36769.9|36619.9|36770.1|36620.1|36763|36613|24
1623302780000|2021-06-10 05:26:20|36770.3|36620.3|36752.2|36602.2|36770.3|36620.3|36751.5|36601.5|35
1623302790000|2021-06-10 05:26:30|36753.2|36603.2|36753.4|36603.4|36753.4|36603.4|36744.6|36594.6|32
1623302800000|2021-06-10 05:26:40|36755.5|36605.5|36747.4|36597.4|36758.1|36608.1|36746.4|36596.4|28
1623302810000|2021-06-10 05:26:50|36750|36600|36745.2|36595.2|36750.2|36600.2|36744.3|36594.3|18
1623302820000|2021-06-10 05:27:00|36746|36596|36747.5|36597.5|36747.5|36597.5|36744.4|36594.4|20
1623302830000|2021-06-10 05:27:10|36747.1|36597.1|36763.6|36613.6|36764.6|36614.6|36745.7|36595.7|31
1623302840000|2021-06-10 05:27:20|36763.2|36613.2|36767.1|36617.1|36767.5|36617.5|36763.1|36613.1|21
1623302850000|2021-06-10 05:27:30|36766.9|36616.9|36774.2|36624.2|36774.4|36624.4|36766.5|36616.5|26
1623302860000|2021-06-10 05:27:40|36773.6|36623.6|36773.8|36623.8|36779.9|36629.9|36772|36622|21
1623302870000|2021-06-10 05:27:50|36773.6|36623.6|36730.5|36580.5|36785.1|36635.1|36730.3|36580.3|33
1623302880000|2021-06-10 05:28:00|36727|36577|36723.2|36573.2|36765.1|36615.1|36712.4|36562.4|39
1623302890000|2021-06-10 05:28:10|36709.2|36559.2|36723.2|36573.2|36737.5|36587.5|36705.3|36555.3|30
1623302900000|2021-06-10 05:28:20|36724.8|36574.8|36669|36519|36724.8|36574.8|36669|36519|32
1623302910000|2021-06-10 05:28:30|36684.1|36534.1|36685|36535|36701.7|36551.7|36655|36505|35
1623302920000|2021-06-10 05:28:40|36695.9|36545.9|36664.3|36514.3|36695.9|36545.9|36664.3|36514.3|39
1623302930000|2021-06-10 05:28:50|36664.4|36514.4|36670.3|36520.3|36688.2|36538.2|36659.3|36509.3|37
1623302940000|2021-06-10 05:29:00|36673.6|36523.6|36648.2|36498.2|36673.6|36523.6|36648.2|36498.2|37
1623302950000|2021-06-10 05:29:10|36648.9|36498.9|36656.2|36506.2|36661.1|36511.1|36644|36494|33
1623302960000|2021-06-10 05:29:20|36656.1|36506.1|36685.2|36535.2|36685.2|36535.2|36656.1|36506.1|31
1623302970000|2021-06-10 05:29:30|36687.1|36537.1|36698.4|36548.4|36701.9|36551.9|36686.5|36536.5|33
1623302980000|2021-06-10 05:29:40|36698.5|36548.5|36691.2|36541.2|36699|36549|36687.3|36537.3|37
1623302990000|2021-06-10 05:29:50|36691.5|36541.5|36688.4|36538.4|36691.5|36541.5|36686.1|36536.1|25
1623303000000|2021-06-10 05:30:00|36689.3|36539.3|36708.9|36558.9|36710.7|36560.7|36687.8|36537.8|31
1623303010000|2021-06-10 05:30:10|36709.1|36559.1|36717.8|36567.8|36725.1|36575.1|36708.9|36558.9|33
1623303020000|2021-06-10 05:30:20|36718|36568|36745.2|36595.2|36747.9|36597.9|36716.9|36566.9|32
1623303030000|2021-06-10 05:30:30|36744.6|36594.6|36736.2|36586.2|36758.6|36608.6|36736.2|36586.2|33
1623303040000|2021-06-10 05:30:40|36736.5|36586.5|36736.2|36586.2|36738.8|36588.8|36735.4|36585.4|26
1623303050000|2021-06-10 05:30:50|36734.3|36584.3|36725.2|36575.2|36734.3|36584.3|36723|36573|29
1623303060000|2021-06-10 05:31:00|36725|36575|36724.6|36574.6|36725.3|36575.3|36723.6|36573.6|24
1623303070000|2021-06-10 05:31:10|36724.7|36574.7|36710.3|36560.3|36728.4|36578.4|36705|36555|28
1623303080000|2021-06-10 05:31:20|36713.7|36563.7|36661|36511|36713.7|36563.7|36660.3|36510.3|32
1623303090000|2021-06-10 05:31:30|36662.6|36512.6|36672|36522|36674.8|36524.8|36662.6|36512.6|36
1623303100000|2021-06-10 05:31:40|36673.7|36523.7|36664.7|36514.7|36675.9|36525.9|36664.6|36514.6|36
1623303110000|2021-06-10 05:31:50|36665.6|36515.6|36672.2|36522.2|36675.2|36525.2|36664.4|36514.4|34
1623303120000|2021-06-10 05:32:00|36672.9|36522.9|36659.1|36509.1|36675.2|36525.2|36658.2|36508.2|32
1623303130000|2021-06-10 05:32:10|36658.2|36508.2|36668|36518|36668.3|36518.3|36658|36508|32
1623303140000|2021-06-10 05:32:20|36668.8|36518.8|36651|36501|36668.8|36518.8|36651|36501|31
1623303150000|2021-06-10 05:32:30|36650.2|36500.2|36638.1|36488.1|36652.4|36502.4|36634.4|36484.4|26
1623303160000|2021-06-10 05:32:40|36637.8|36487.8|36634.2|36484.2|36647.5|36497.5|36631.8|36481.8|26
1623303170000|2021-06-10 05:32:50|36635.8|36485.8|36646.8|36496.8|36647.7|36497.7|36634.2|36484.2|36
1623303180000|2021-06-10 05:33:00|36646.4|36496.4|36619.5|36469.5|36646.8|36496.8|36619.5|36469.5|37
1623303190000|2021-06-10 05:33:10|36619.4|36469.4|36628.4|36478.4|36630|36480|36619.4|36469.4|35
1623303200000|2021-06-10 05:33:20|36631.2|36481.2|36664.3|36514.3|36664.3|36514.3|36630.2|36480.2|35
1623303210000|2021-06-10 05:33:30|36662|36512|36648|36498|36662.5|36512.5|36647.9|36497.9|29
1623303220000|2021-06-10 05:33:40|36647.8|36497.8|36652.8|36502.8|36657.3|36507.3|36647.3|36497.3|36
1623303230000|2021-06-10 05:33:50|36651.6|36501.6|36676.8|36526.8|36682.8|36532.8|36651.6|36501.6|37
1623303240000|2021-06-10 05:34:00|36677.5|36527.5|36713.7|36563.7|36720.9|36570.9|36677.4|36527.4|35
1623303250000|2021-06-10 05:34:10|36713.9|36563.9|36732.3|36582.3|36747.2|36597.2|36713.9|36563.9|36
1623303260000|2021-06-10 05:34:20|36729.5|36579.5|36726.3|36576.3|36731.4|36581.4|36719.1|36569.1|38
1623303270000|2021-06-10 05:34:30|36721.8|36571.8|36722.6|36572.6|36724.1|36574.1|36718|36568|26
1623303280000|2021-06-10 05:34:40|36723.3|36573.3|36715.8|36565.8|36727|36577|36715.7|36565.7|28
1623303290000|2021-06-10 05:34:50|36715.2|36565.2|36701.7|36551.7|36715.2|36565.2|36699.9|36549.9|22
1623303300000|2021-06-10 05:35:00|36702.7|36552.7|36692.2|36542.2|36704.6|36554.6|36689.2|36539.2|21
1623303310000|2021-06-10 05:35:10|36690.9|36540.9|36701.8|36551.8|36704.4|36554.4|36689.7|36539.7|33
1623303320000|2021-06-10 05:35:20|36702.3|36552.3|36709.6|36559.6|36716.1|36566.1|36702.3|36552.3|28
1623303330000|2021-06-10 05:35:30|36710.3|36560.3|36713.6|36563.6|36718.2|36568.2|36710.3|36560.3|33
1623303340000|2021-06-10 05:35:40|36713.1|36563.1|36712.8|36562.8|36717.8|36567.8|36712.8|36562.8|31
1623303350000|2021-06-10 05:35:50|36714.4|36564.4|36721|36571|36721|36571|36714.1|36564.1|28
1623303360000|2021-06-10 05:36:00|36720.9|36570.9|36733.1|36583.1|36733.5|36583.5|36718.5|36568.5|38
1623303370000|2021-06-10 05:36:10|36733.3|36583.3|36739|36589|36739.7|36589.7|36733.3|36583.3|30
1623303380000|2021-06-10 05:36:20|36739.7|36589.7|36737.4|36587.4|36739.7|36589.7|36737.1|36587.1|25
1623303390000|2021-06-10 05:36:30|36738.1|36588.1|36737.4|36587.4|36738.1|36588.1|36736.8|36586.8|11
1623303400000|2021-06-10 05:36:40|36738.5|36588.5|36740|36590|36740.3|36590.3|36737.4|36587.4|29
1623303410000|2021-06-10 05:36:50|36739.8|36589.8|36726.4|36576.4|36740.7|36590.7|36726.4|36576.4|21
1623303420000|2021-06-10 05:37:00|36725.9|36575.9|36734.7|36584.7|36734.7|36584.7|36722.7|36572.7|31
1623303430000|2021-06-10 05:37:10|36731.4|36581.4|36739.2|36589.2|36739.2|36589.2|36731.4|36581.4|23
1623303440000|2021-06-10 05:37:20|36738.6|36588.6|36738.6|36588.6|36739.5|36589.5|36737.3|36587.3|15
1623303450000|2021-06-10 05:37:30|36738.5|36588.5|36737.5|36587.5|36739.3|36589.3|36737.5|36587.5|18
1623303460000|2021-06-10 05:37:40|36737.7|36587.7|36740.7|36590.7|36741.5|36591.5|36737.1|36587.1|16
1623303470000|2021-06-10 05:37:50|36740.8|36590.8|36735.3|36585.3|36745.5|36595.5|36734.5|36584.5|29
1623303480000|2021-06-10 05:38:00|36735.2|36585.2|36732.2|36582.2|36736|36586|36730.4|36580.4|24
1623303490000|2021-06-10 05:38:10|36732.3|36582.3|36736|36586|36736.5|36586.5|36729.7|36579.7|19
1623303500000|2021-06-10 05:38:20|36735.9|36585.9|36740.7|36590.7|36741.6|36591.6|36735.9|36585.9|30
1623303510000|2021-06-10 05:38:30|36740.4|36590.4|36745.9|36595.9|36745.9|36595.9|36740|36590|20
1623303520000|2021-06-10 05:38:40|36745.7|36595.7|36750.3|36600.3|36753.1|36603.1|36745.7|36595.7|26
1623303530000|2021-06-10 05:38:50|36750.5|36600.5|36754.5|36604.5|36754.5|36604.5|36750.3|36600.3|13
1623303540000|2021-06-10 05:39:00|36754.9|36604.9|36775.7|36625.7|36775.7|36625.7|36754.9|36604.9|32
1623303550000|2021-06-10 05:39:10|36776.9|36626.9|36771.7|36621.7|36777.9|36627.9|36770.5|36620.5|29
1623303560000|2021-06-10 05:39:20|36772.9|36622.9|36759.6|36609.6|36772.9|36622.9|36758.4|36608.4|27
1623303570000|2021-06-10 05:39:30|36758.7|36608.7|36760.5|36610.5|36761.1|36611.1|36758.7|36608.7|19
1623303580000|2021-06-10 05:39:40|36760.8|36610.8|36752.3|36602.3|36761.8|36611.8|36752.1|36602.1|31
1623303590000|2021-06-10 05:39:50|36752.5|36602.5|36745.7|36595.7|36752.7|36602.7|36742|36592|19
1623303600000|2021-06-10 05:40:00|36744.8|36594.8|36748|36598|36748|36598|36736.7|36586.7|18
1623303610000|2021-06-10 05:40:10|36748.8|36598.8|36755.7|36605.7|36758.1|36608.1|36748.2|36598.2|22
1623303620000|2021-06-10 05:40:20|36756.4|36606.4|36765.2|36615.2|36765.6|36615.6|36756.4|36606.4|35
1623303630000|2021-06-10 05:40:30|36764.7|36614.7|36751.5|36601.5|36775.3|36625.3|36742.8|36592.8|35
1623303640000|2021-06-10 05:40:40|36751.6|36601.6|36747.4|36597.4|36753.1|36603.1|36747.4|36597.4|30
1623303650000|2021-06-10 05:40:50|36748.2|36598.2|36759.7|36609.7|36764.1|36614.1|36748.2|36598.2|26
1623303660000|2021-06-10 05:41:00|36760.4|36610.4|36759.6|36609.6|36762.4|36612.4|36758.8|36608.8|29
1623303670000|2021-06-10 05:41:10|36756.3|36606.3|36746.9|36596.9|36756.3|36606.3|36745.2|36595.2|31
1623303680000|2021-06-10 05:41:20|36746.8|36596.8|36768.9|36618.9|36768.9|36618.9|36746.8|36596.8|25
1623303690000|2021-06-10 05:41:30|36770.3|36620.3|36770.2|36620.2|36770.6|36620.6|36769|36619|21
1623303700000|2021-06-10 05:41:40|36770.1|36620.1|36777.2|36627.2|36778.2|36628.2|36769.3|36619.3|29
1623303710000|2021-06-10 05:41:50|36777.3|36627.3|36787.1|36637.1|36788.1|36638.1|36776.2|36626.2|18
1623303720000|2021-06-10 05:42:00|36787.9|36637.9|36791.2|36641.2|36792.4|36642.4|36787.9|36637.9|20
1623303730000|2021-06-10 05:42:10|36791.3|36641.3|36829.5|36679.5|36841.3|36691.3|36791.3|36641.3|32
1623303740000|2021-06-10 05:42:20|36814.9|36664.9|36814.7|36664.7|36826.4|36676.4|36811.2|36661.2|25
1623303750000|2021-06-10 05:42:30|36814.4|36664.4|36811.1|36661.1|36818|36668|36808.1|36658.1|27
1623303760000|2021-06-10 05:42:40|36811.8|36661.8|36801.2|36651.2|36812|36662|36801.2|36651.2|19
1623303770000|2021-06-10 05:42:50|36799.7|36649.7|36803.9|36653.9|36803.9|36653.9|36798.3|36648.3|24
1623303780000|2021-06-10 05:43:00|36805.9|36655.9|36802.6|36652.6|36807.4|36657.4|36799|36649|30
1623303790000|2021-06-10 05:43:10|36802.8|36652.8|36804.2|36654.2|36810.4|36660.4|36802.8|36652.8|29
1623303800000|2021-06-10 05:43:20|36798.3|36648.3|36787.5|36637.5|36798.3|36648.3|36784.3|36634.3|22
1623303810000|2021-06-10 05:43:30|36785.3|36635.3|36790.3|36640.3|36793|36643|36785.3|36635.3|21
1623303820000|2021-06-10 05:43:40|36792.5|36642.5|36787.3|36637.3|36795.9|36645.9|36787.3|36637.3|20
1623303830000|2021-06-10 05:43:50|36788.8|36638.8|36786.5|36636.5|36789.3|36639.3|36786.5|36636.5|18
1623303840000|2021-06-10 05:44:00|36786.2|36636.2|36768|36618|36786.2|36636.2|36766.8|36616.8|25
1623303850000|2021-06-10 05:44:10|36768.9|36618.9|36758.6|36608.6|36769.6|36619.6|36758.6|36608.6|28
1623303860000|2021-06-10 05:44:20|36761.3|36611.3|36770.5|36620.5|36770.5|36620.5|36748.1|36598.1|32
1623303870000|2021-06-10 05:44:30|36769.8|36619.8|36755.4|36605.4|36770.9|36620.9|36753|36603|34
1623303880000|2021-06-10 05:44:40|36753.8|36603.8|36761.1|36611.1|36761.1|36611.1|36753.8|36603.8|26
1623303890000|2021-06-10 05:44:50|36759.9|36609.9|36760.2|36610.2|36762.8|36612.8|36759.9|36609.9|23
1623303900000|2021-06-10 05:45:00|36761.2|36611.2|36774|36624|36774|36624|36759.3|36609.3|30
1623303910000|2021-06-10 05:45:10|36773.8|36623.8|36781.5|36631.5|36783.1|36633.1|36771.3|36621.3|26
1623303920000|2021-06-10 05:45:20|36783.6|36633.6|36790.2|36640.2|36790.2|36640.2|36781.4|36631.4|23
1623303930000|2021-06-10 05:45:30|36790|36640|36802|36652|36802|36652|36790|36640|14
1623303940000|2021-06-10 05:45:40|36801.3|36651.3|36762.6|36612.6|36803.6|36653.6|36761.9|36611.9|30
1623303950000|2021-06-10 05:45:50|36763.4|36613.4|36781.3|36631.3|36782.1|36632.1|36763|36613|32
1623303960000|2021-06-10 05:46:00|36780.9|36630.9|36783.9|36633.9|36788.5|36638.5|36780.2|36630.2|28
1623303970000|2021-06-10 05:46:10|36783.7|36633.7|36789.8|36639.8|36789.9|36639.9|36783.7|36633.7|12
1623303980000|2021-06-10 05:46:20|36794.1|36644.1|36795.5|36645.5|36795.8|36645.8|36794.1|36644.1|18
1623303990000|2021-06-10 05:46:30|36795.2|36645.2|36798.7|36648.7|36798.7|36648.7|36794.7|36644.7|5
1623304000000|2021-06-10 05:46:40|36798.4|36648.4|36799.5|36649.5|36799.5|36649.5|36798.4|36648.4|4
1623304010000|2021-06-10 05:46:50|36799.1|36649.1|36795.7|36645.7|36799.1|36649.1|36795.7|36645.7|6
1623304020000|2021-06-10 05:47:00|36793.2|36643.2|36787|36637|36793.2|36643.2|36776.4|36626.4|28
1623304030000|2021-06-10 05:47:10|36786.4|36636.4|36786.1|36636.1|36787.5|36637.5|36783|36633|31
1623304040000|2021-06-10 05:47:20|36785.7|36635.7|36790|36640|36790|36640|36779.8|36629.8|19
1623304050000|2021-06-10 05:47:30|36790.1|36640.1|36789.3|36639.3|36793.3|36643.3|36789.1|36639.1|21
1623304060000|2021-06-10 05:47:40|36789.9|36639.9|36795.3|36645.3|36795.3|36645.3|36789.2|36639.2|21
1623304070000|2021-06-10 05:47:50|36796.2|36646.2|36797|36647|36797.1|36647.1|36794.2|36644.2|17
1623304080000|2021-06-10 05:48:00|36796.5|36646.5|36774.3|36624.3|36796.5|36646.5|36772.7|36622.7|24
1623304090000|2021-06-10 05:48:10|36774.4|36624.4|36791.4|36641.4|36791.4|36641.4|36774.4|36624.4|17
1623304100000|2021-06-10 05:48:20|36793.2|36643.2|36790.1|36640.1|36793.6|36643.6|36787.4|36637.4|26
1623304110000|2021-06-10 05:48:30|36790.2|36640.2|36798.8|36648.8|36798.8|36648.8|36789.6|36639.6|15
1623304120000|2021-06-10 05:48:40|36798.6|36648.6|36779.7|36629.7|36798.7|36648.7|36779|36629|24
1623304130000|2021-06-10 05:48:50|36782.2|36632.2|36785.4|36635.4|36785.4|36635.4|36782.2|36632.2|5
1623304140000|2021-06-10 05:49:00|36782.4|36632.4|36774.8|36624.8|36785.4|36635.4|36772.4|36622.4|16
1623304150000|2021-06-10 05:49:10|36774.5|36624.5|36776.7|36626.7|36782.7|36632.7|36770.5|36620.5|19
1623304160000|2021-06-10 05:49:20|36774.7|36624.7|36781.5|36631.5|36782.1|36632.1|36774.7|36624.7|25
1623304170000|2021-06-10 05:49:30|36781.7|36631.7|36779.3|36629.3|36781.7|36631.7|36779.3|36629.3|3
1623304180000|2021-06-10 05:49:40|36777.3|36627.3|36777.2|36627.2|36777.3|36627.3|36773.7|36623.7|23
1623304190000|2021-06-10 05:49:50|36780.4|36630.4|36790.4|36640.4|36791|36641|36780.4|36630.4|23
1623304200000|2021-06-10 05:50:00|36790.1|36640.1|36797.5|36647.5|36797.6|36647.6|36789.6|36639.6|18
1623304210000|2021-06-10 05:50:10|36796.9|36646.9|36797.8|36647.8|36799.4|36649.4|36796.9|36646.9|13
1623304220000|2021-06-10 05:50:20|36798.1|36648.1|36776.5|36626.5|36800.5|36650.5|36772|36622|31
1623304230000|2021-06-10 05:50:30|36786.1|36636.1|36807.7|36657.7|36813.4|36663.4|36786.1|36636.1|34
1623304240000|2021-06-10 05:50:40|36807.6|36657.6|36808.7|36658.7|36808.8|36658.8|36804|36654|24
1623304250000|2021-06-10 05:50:50|36809.9|36659.9|36808.8|36658.8|36809.9|36659.9|36806.8|36656.8|9
1623304260000|2021-06-10 05:51:00|36808.6|36658.6|36798.9|36648.9|36810|36660|36796.9|36646.9|21
1623304270000|2021-06-10 05:51:10|36798.7|36648.7|36798.7|36648.7|36799.2|36649.2|36797.6|36647.6|11
1623304280000|2021-06-10 05:51:20|36794.7|36644.7|36791.5|36641.5|36794.7|36644.7|36790.7|36640.7|16
1623304290000|2021-06-10 05:51:30|36791.3|36641.3|36791.3|36641.3|36791.5|36641.5|36791.3|36641.3|7
1623304300000|2021-06-10 05:51:40|36790.3|36640.3|36791.4|36641.4|36795.6|36645.6|36782.6|36632.6|26
1623304310000|2021-06-10 05:51:50|36791.2|36641.2|36782.3|36632.3|36796.7|36646.7|36782.2|36632.2|30
1623304320000|2021-06-10 05:52:00|36782.2|36632.2|36771.6|36621.6|36783|36633|36769.3|36619.3|20
1623304330000|2021-06-10 05:52:10|36777.1|36627.1|36767.8|36617.8|36783.9|36633.9|36764.3|36614.3|32
1623304340000|2021-06-10 05:52:20|36767.4|36617.4|36780.4|36630.4|36785.8|36635.8|36766.8|36616.8|32
1623304350000|2021-06-10 05:52:30|36780.5|36630.5|36788.3|36638.3|36792.6|36642.6|36779.5|36629.5|23
1623304360000|2021-06-10 05:52:40|36788.1|36638.1|36779.7|36629.7|36788.1|36638.1|36779.7|36629.7|29
1623304370000|2021-06-10 05:52:50|36781.1|36631.1|36781.9|36631.9|36782.5|36632.5|36780.5|36630.5|9
1623304380000|2021-06-10 05:53:00|36780.5|36630.5|36780.4|36630.4|36785.3|36635.3|36780|36630|23
1623304390000|2021-06-10 05:53:10|36779.9|36629.9|36782.9|36632.9|36782.9|36632.9|36778.8|36628.8|16
1623304400000|2021-06-10 05:53:20|36782.6|36632.6|36770|36620|36782.6|36632.6|36769.9|36619.9|23
1623304410000|2021-06-10 05:53:30|36771.5|36621.5|36761.7|36611.7|36771.7|36621.7|36761.7|36611.7|17
1623304420000|2021-06-10 05:53:40|36764.2|36614.2|36741.5|36591.5|36764.2|36614.2|36738.8|36588.8|14
1623304430000|2021-06-10 05:53:50|36741.4|36591.4|36724.4|36574.4|36741.4|36591.4|36723.9|36573.9|25
1623304440000|2021-06-10 05:54:00|36724.9|36574.9|36700.2|36550.2|36724.9|36574.9|36698.1|36548.1|27
1623304450000|2021-06-10 05:54:10|36698.4|36548.4|36717.8|36567.8|36717.9|36567.9|36698|36548|31
1623304460000|2021-06-10 05:54:20|36718|36568|36723.6|36573.6|36723.6|36573.6|36711.3|36561.3|21
1623304470000|2021-06-10 05:54:30|36726.3|36576.3|36720.6|36570.6|36726.3|36576.3|36718.9|36568.9|18
1623304480000|2021-06-10 05:54:40|36721.2|36571.2|36724.6|36574.6|36726.9|36576.9|36720.6|36570.6|22
1623304490000|2021-06-10 05:54:50|36725.4|36575.4|36724.7|36574.7|36725.7|36575.7|36724.3|36574.3|11
1623304500000|2021-06-10 05:55:00|36724.9|36574.9|36707.2|36557.2|36725.7|36575.7|36707.2|36557.2|19
1623304510000|2021-06-10 05:55:10|36706.1|36556.1|36725.1|36575.1|36729.3|36579.3|36704.8|36554.8|21
1623304520000|2021-06-10 05:55:20|36726.1|36576.1|36744.7|36594.7|36744.7|36594.7|36722.3|36572.3|23
1623304530000|2021-06-10 05:55:30|36744.5|36594.5|36735.6|36585.6|36748.1|36598.1|36735.3|36585.3|24
1623304540000|2021-06-10 05:55:40|36734.7|36584.7|36739.7|36589.7|36741.7|36591.7|36731.5|36581.5|28
1623304550000|2021-06-10 05:55:50|36741.5|36591.5|36765.8|36615.8|36771.3|36621.3|36741.5|36591.5|36
1623304560000|2021-06-10 05:56:00|36766.3|36616.3|36785.5|36635.5|36785.5|36635.5|36765.6|36615.6|29
1623304570000|2021-06-10 05:56:10|36787.6|36637.6|36802.3|36652.3|36802.5|36652.5|36786|36636|19
1623304580000|2021-06-10 05:56:20|36804.5|36654.5|36826.8|36676.8|36827.4|36677.4|36804.5|36654.5|29
1623304590000|2021-06-10 05:56:30|36826.5|36676.5|36841.7|36691.7|36843.8|36693.8|36826.5|36676.5|32
1623304600000|2021-06-10 05:56:40|36842.7|36692.7|36846.1|36696.1|36847|36697|36833.6|36683.6|34
1623304610000|2021-06-10 05:56:50|36848|36698|36857.9|36707.9|36869.2|36719.2|36847.2|36697.2|32
1623304620000|2021-06-10 05:57:00|36858.2|36708.2|36834.1|36684.1|36858.3|36708.3|36832|36682|31
1623304630000|2021-06-10 05:57:10|36833.2|36683.2|36837.1|36687.1|36837.6|36687.6|36823|36673|23
1623304640000|2021-06-10 05:57:20|36837.3|36687.3|36849.2|36699.2|36849.2|36699.2|36837.3|36687.3|27
1623304650000|2021-06-10 05:57:30|36849.3|36699.3|36852|36702|36853.2|36703.2|36848.2|36698.2|21
1623304660000|2021-06-10 05:57:40|36854|36704|36852|36702|36857.2|36707.2|36851.9|36701.9|28
1623304670000|2021-06-10 05:57:50|36858.6|36708.6|36857.4|36707.4|36867.4|36717.4|36852.7|36702.7|32
1623304680000|2021-06-10 05:58:00|36857|36707|36880|36730|36880|36730|36854.2|36704.2|28
1623304690000|2021-06-10 05:58:10|36878.7|36728.7|36886.2|36736.2|36886.2|36736.2|36878.7|36728.7|18
1623304700000|2021-06-10 05:58:20|36885.6|36735.6|36903|36753|36903.8|36753.8|36885.3|36735.3|34
1623304710000|2021-06-10 05:58:30|36904.1|36754.1|36933.6|36783.6|36946.8|36796.8|36904.1|36754.1|36
1623304720000|2021-06-10 05:58:40|36941.3|36791.3|36910|36760|36941.3|36791.3|36908.5|36758.5|36
1623304730000|2021-06-10 05:58:50|36905.8|36755.8|36921.7|36771.7|36928.6|36778.6|36905.8|36755.8|35
1623304740000|2021-06-10 05:59:00|36920.9|36770.9|36899.3|36749.3|36920.9|36770.9|36899.3|36749.3|29
1623304750000|2021-06-10 05:59:10|36902.5|36752.5|36898.1|36748.1|36907.1|36757.1|36896.6|36746.6|22
1623304760000|2021-06-10 05:59:20|36896.3|36746.3|36898.7|36748.7|36901.3|36751.3|36896.3|36746.3|30
1623304770000|2021-06-10 05:59:30|36892.6|36742.6|36899.8|36749.8|36899.8|36749.8|36890.6|36740.6|28
1623304780000|2021-06-10 05:59:40|36899.3|36749.3|36908.1|36758.1|36909.8|36759.8|36895.2|36745.2|32
1623304790000|2021-06-10 05:59:50|36907.5|36757.5|36899.2|36749.2|36910.9|36760.9|36899.1|36749.1|32
1623304800000|2021-06-10 06:00:00|36901.9|36751.9|36856.3|36706.3|36901.9|36751.9|36854.6|36704.6|36
1623304810000|2021-06-10 06:00:10|36851.3|36701.3|36867|36717|36867.1|36717.1|36851.3|36701.3|35
1623304820000|2021-06-10 06:00:20|36866.2|36716.2|36847.4|36697.4|36874|36724|36846.2|36696.2|39
1623304830000|2021-06-10 06:00:30|36846.2|36696.2|36847.9|36697.9|36848.4|36698.4|36845.2|36695.2|24
1623304840000|2021-06-10 06:00:40|36847.6|36697.6|36845.1|36695.1|36850|36700|36834|36684|32
1623304850000|2021-06-10 06:00:50|36843.6|36693.6|36841.3|36691.3|36844.3|36694.3|36837.7|36687.7|28
1623304860000|2021-06-10 06:01:00|36842.6|36692.6|36849.8|36699.8|36850.2|36700.2|36841.9|36691.9|23
1623304870000|2021-06-10 06:01:10|36850.6|36700.6|36864.7|36714.7|36864.7|36714.7|36849.7|36699.7|27
1623304880000|2021-06-10 06:01:20|36864.9|36714.9|36854.9|36704.9|36865.5|36715.5|36852.2|36702.2|27
1623304890000|2021-06-10 06:01:30|36855.1|36705.1|36853.7|36703.7|36855.1|36705.1|36852.8|36702.8|7
1623304900000|2021-06-10 06:01:40|36853.6|36703.6|36853.6|36703.6|36855.9|36705.9|36851.6|36701.6|18
1623304910000|2021-06-10 06:01:50|36853.1|36703.1|36853|36703|36853.4|36703.4|36852.3|36702.3|12
1623304920000|2021-06-10 06:02:00|36853.6|36703.6|36846.6|36696.6|36857.9|36707.9|36844.9|36694.9|9
1623304930000|2021-06-10 06:02:10|36846.4|36696.4|36843.5|36693.5|36848.9|36698.9|36829.6|36679.6|35
1623304940000|2021-06-10 06:02:20|36844|36694|36820.7|36670.7|36844|36694|36820.7|36670.7|32
1623304950000|2021-06-10 06:02:30|36821.3|36671.3|36797|36647|36823.5|36673.5|36796.4|36646.4|35
1623304960000|2021-06-10 06:02:40|36791.1|36641.1|36787|36637|36792.1|36642.1|36785.9|36635.9|19
1623304970000|2021-06-10 06:02:50|36788.6|36638.6|36771.6|36621.6|36788.6|36638.6|36771.6|36621.6|21
1623304980000|2021-06-10 06:03:00|36769.2|36619.2|36772|36622|36776.5|36626.5|36766.4|36616.4|24
1623304990000|2021-06-10 06:03:10|36776.2|36626.2|36770.4|36620.4|36791.4|36641.4|36770.4|36620.4|31
1623305000000|2021-06-10 06:03:20|36771.5|36621.5|36769.2|36619.2|36778.1|36628.1|36769.2|36619.2|29
1623305010000|2021-06-10 06:03:30|36768.9|36618.9|36757.3|36607.3|36771|36621|36757.3|36607.3|18
1623305020000|2021-06-10 06:03:40|36756.2|36606.2|36753.1|36603.1|36756.8|36606.8|36751.2|36601.2|11
1623305030000|2021-06-10 06:03:50|36753.2|36603.2|36743.9|36593.9|36753.7|36603.7|36742.4|36592.4|17
1623305040000|2021-06-10 06:04:00|36741.6|36591.6|36757|36607|36757.9|36607.9|36737.2|36587.2|21
1623305050000|2021-06-10 06:04:10|36760.8|36610.8|36754.4|36604.4|36768.4|36618.4|36753|36603|36
1623305060000|2021-06-10 06:04:20|36753.3|36603.3|36744.1|36594.1|36753.3|36603.3|36744.1|36594.1|22
1623305070000|2021-06-10 06:04:30|36743.4|36593.4|36744.1|36594.1|36744.9|36594.9|36743.4|36593.4|9
1623305080000|2021-06-10 06:04:40|36746.8|36596.8|36736.5|36586.5|36746.8|36596.8|36736.2|36586.2|25
1623305090000|2021-06-10 06:04:50|36736.9|36586.9|36758.5|36608.5|36759.6|36609.6|36736.9|36586.9|33
1623305100000|2021-06-10 06:05:00|36757.7|36607.7|36771.9|36621.9|36773|36623|36755.4|36605.4|26
1623305110000|2021-06-10 06:05:10|36770.7|36620.7|36767.9|36617.9|36772.2|36622.2|36767.9|36617.9|25
1623305120000|2021-06-10 06:05:20|36767.7|36617.7|36777|36627|36777|36627|36767.7|36617.7|18
1623305130000|2021-06-10 06:05:30|36780.6|36630.6|36812.1|36662.1|36813.3|36663.3|36780.6|36630.6|34
1623305140000|2021-06-10 06:05:40|36809.9|36659.9|36799.3|36649.3|36809.9|36659.9|36793|36643|25
1623305150000|2021-06-10 06:05:50|36799.1|36649.1|36808.7|36658.7|36812.6|36662.6|36799.1|36649.1|32
1623305160000|2021-06-10 06:06:00|36810.6|36660.6|36814.6|36664.6|36815.5|36665.5|36803.8|36653.8|35
1623305170000|2021-06-10 06:06:10|36814.4|36664.4|36808.8|36658.8|36816.5|36666.5|36807.5|36657.5|32
1623305180000|2021-06-10 06:06:20|36808.9|36658.9|36800.7|36650.7|36820.9|36670.9|36800.7|36650.7|32
1623305190000|2021-06-10 06:06:30|36801.5|36651.5|36795|36645|36802.4|36652.4|36794.9|36644.9|39
1623305200000|2021-06-10 06:06:40|36795.1|36645.1|36798.7|36648.7|36798.9|36648.9|36787.6|36637.6|36
1623305210000|2021-06-10 06:06:50|36799.8|36649.8|36801.8|36651.8|36802.2|36652.2|36796.8|36646.8|32
1623305220000|2021-06-10 06:07:00|36802.4|36652.4|36792|36642|36802.4|36652.4|36788.4|36638.4|33
1623305230000|2021-06-10 06:07:10|36790.2|36640.2|36779.5|36629.5|36790.9|36640.9|36778.4|36628.4|36
1623305240000|2021-06-10 06:07:20|36775.7|36625.7|36773.6|36623.6|36777.2|36627.2|36770.3|36620.3|31
1623305250000|2021-06-10 06:07:30|36774.5|36624.5|36766.6|36616.6|36785.7|36635.7|36765.7|36615.7|35
1623305260000|2021-06-10 06:07:40|36766.2|36616.2|36765.5|36615.5|36771.1|36621.1|36750.3|36600.3|36
1623305270000|2021-06-10 06:07:50|36765.2|36615.2|36772.1|36622.1|36773.5|36623.5|36751.5|36601.5|28
1623305280000|2021-06-10 06:08:00|36759.5|36609.5|36742.2|36592.2|36759.5|36609.5|36741|36591|11
1623305290000|2021-06-10 06:08:10|36743.3|36593.3|36742.6|36592.6|36744.5|36594.5|36741.5|36591.5|16
1623305300000|2021-06-10 06:08:20|36741.9|36591.9|36750.6|36600.6|36759.5|36609.5|36740.5|36590.5|34
1623305310000|2021-06-10 06:08:30|36750.7|36600.7|36747.1|36597.1|36750.7|36600.7|36742.9|36592.9|34
1623305320000|2021-06-10 06:08:40|36746.8|36596.8|36745.9|36595.9|36747.6|36597.6|36744.3|36594.3|30
1623305330000|2021-06-10 06:08:50|36746.7|36596.7|36743.5|36593.5|36747.3|36597.3|36739|36589|22
1623305340000|2021-06-10 06:09:00|36741.8|36591.8|36726.6|36576.6|36743.3|36593.3|36724.8|36574.8|23
1623305350000|2021-06-10 06:09:10|36724.8|36574.8|36710.5|36560.5|36727.1|36577.1|36710.5|36560.5|35
1623305360000|2021-06-10 06:09:20|36713.5|36563.5|36709.5|36559.5|36713.9|36563.9|36701.2|36551.2|36
1623305370000|2021-06-10 06:09:30|36710.4|36560.4|36707.4|36557.4|36712.4|36562.4|36706|36556|35
1623305380000|2021-06-10 06:09:40|36706.6|36556.6|36697.1|36547.1|36706.6|36556.6|36697.1|36547.1|29
1623305390000|2021-06-10 06:09:50|36697.9|36547.9|36691.8|36541.8|36697.9|36547.9|36685.9|36535.9|24
1623305400000|2021-06-10 06:10:00|36694.9|36544.9|36683.5|36533.5|36695|36545|36681.5|36531.5|31
1623305410000|2021-06-10 06:10:10|36682.6|36532.6|36681.5|36531.5|36685.5|36535.5|36679.9|36529.9|33
1623305420000|2021-06-10 06:10:20|36681.8|36531.8|36682.1|36532.1|36686.7|36536.7|36679.5|36529.5|25
1623305430000|2021-06-10 06:10:30|36684.7|36534.7|36686.5|36536.5|36694.4|36544.4|36684.4|36534.4|31
1623305440000|2021-06-10 06:10:40|36686|36536|36688|36538|36689.3|36539.3|36682.8|36532.8|30
1623305450000|2021-06-10 06:10:50|36687.8|36537.8|36696.3|36546.3|36696.3|36546.3|36685.8|36535.8|20
1623305460000|2021-06-10 06:11:00|36696.1|36546.1|36705|36555|36706.5|36556.5|36695.4|36545.4|27
1623305470000|2021-06-10 06:11:10|36705.8|36555.8|36711.8|36561.8|36712.2|36562.2|36705|36555|29
1623305480000|2021-06-10 06:11:20|36710.9|36560.9|36714.1|36564.1|36721.9|36571.9|36710.9|36560.9|32
1623305490000|2021-06-10 06:11:30|36715.3|36565.3|36723.2|36573.2|36723.8|36573.8|36715.3|36565.3|24
1623305500000|2021-06-10 06:11:40|36722.8|36572.8|36722.1|36572.1|36722.8|36572.8|36721.9|36571.9|8
1623305510000|2021-06-10 06:11:50|36722.9|36572.9|36721.5|36571.5|36722.9|36572.9|36721|36571|16
1623305520000|2021-06-10 06:12:00|36721.4|36571.4|36720|36570|36721.5|36571.5|36719.1|36569.1|12
1623305530000|2021-06-10 06:12:10|36720.6|36570.6|36729.7|36579.7|36730.1|36580.1|36720|36570|22
1623305540000|2021-06-10 06:12:20|36730.1|36580.1|36729.5|36579.5|36730.3|36580.3|36727.6|36577.6|21
1623305550000|2021-06-10 06:12:30|36729.6|36579.6|36726.9|36576.9|36729.6|36579.6|36725.3|36575.3|24
1623305560000|2021-06-10 06:12:40|36727.1|36577.1|36730|36580|36730.9|36580.9|36727.1|36577.1|25
1623305570000|2021-06-10 06:12:50|36729.8|36579.8|36734.4|36584.4|36735.9|36585.9|36729.8|36579.8|24
1623305580000|2021-06-10 06:13:00|36733.5|36583.5|36737.6|36587.6|36739.2|36589.2|36733.5|36583.5|25
1623305590000|2021-06-10 06:13:10|36736|36586|36696.8|36546.8|36737.3|36587.3|36696.8|36546.8|35
1623305600000|2021-06-10 06:13:20|36696.6|36546.6|36683.2|36533.2|36696.6|36546.6|36683.2|36533.2|30
1623305610000|2021-06-10 06:13:30|36683.9|36533.9|36688.6|36538.6|36689.6|36539.6|36683.5|36533.5|34
1623305620000|2021-06-10 06:13:40|36688.7|36538.7|36687|36537|36688.7|36538.7|36685.3|36535.3|36
1623305630000|2021-06-10 06:13:50|36687.3|36537.3|36680.1|36530.1|36687.4|36537.4|36680.1|36530.1|30
1623305640000|2021-06-10 06:14:00|36679.4|36529.4|36668.2|36518.2|36681.4|36531.4|36666.3|36516.3|29
1623305650000|2021-06-10 06:14:10|36667.8|36517.8|36650.6|36500.6|36667.8|36517.8|36650.5|36500.5|27
1623305660000|2021-06-10 06:14:20|36652.7|36502.7|36681.6|36531.6|36681.6|36531.6|36647.3|36497.3|38
1623305670000|2021-06-10 06:14:30|36684.5|36534.5|36678.6|36528.6|36698.7|36548.7|36678.4|36528.4|37
1623305680000|2021-06-10 06:14:40|36677.9|36527.9|36691.2|36541.2|36693.6|36543.6|36676.5|36526.5|29
1623305690000|2021-06-10 06:14:50|36690.2|36540.2|36694|36544|36694.6|36544.6|36680.3|36530.3|34
1623305700000|2021-06-10 06:15:00|36694.1|36544.1|36703.1|36553.1|36705.9|36555.9|36681.8|36531.8|35
1623305710000|2021-06-10 06:15:10|36702.1|36552.1|36720.9|36570.9|36721.9|36571.9|36700|36550|28
1623305720000|2021-06-10 06:15:20|36721.8|36571.8|36726.4|36576.4|36727.1|36577.1|36720.2|36570.2|22
1623305730000|2021-06-10 06:15:30|36726.5|36576.5|36733|36583|36733.8|36583.8|36725.8|36575.8|27
1623305740000|2021-06-10 06:15:40|36732.9|36582.9|36732.2|36582.2|36733.7|36583.7|36731.1|36581.1|30
1623305750000|2021-06-10 06:15:50|36732.3|36582.3|36743|36593|36745|36595|36731.6|36581.6|16
1623305760000|2021-06-10 06:16:00|36742.6|36592.6|36736.9|36586.9|36742.6|36592.6|36729.7|36579.7|32
1623305770000|2021-06-10 06:16:10|36737.1|36587.1|36755.4|36605.4|36755.4|36605.4|36737.1|36587.1|26
1623305780000|2021-06-10 06:16:20|36759.6|36609.6|36773.8|36623.8|36782.4|36632.4|36759.6|36609.6|33
1623305790000|2021-06-10 06:16:30|36771.9|36621.9|36779.7|36629.7|36783.1|36633.1|36768.1|36618.1|33
1623305800000|2021-06-10 06:16:40|36776.7|36626.7|36770.8|36620.8|36778.8|36628.8|36769.6|36619.6|36
1623305810000|2021-06-10 06:16:50|36770.9|36620.9|36782.8|36632.8|36783.4|36633.4|36770.8|36620.8|28
1623305820000|2021-06-10 06:17:00|36784.5|36634.5|36769|36619|36784.5|36634.5|36766.7|36616.7|29
1623305830000|2021-06-10 06:17:10|36771.4|36621.4|36781.5|36631.5|36786|36636|36768.9|36618.9|26
1623305840000|2021-06-10 06:17:20|36782.6|36632.6|36786.9|36636.9|36789.3|36639.3|36782.6|36632.6|19
1623305850000|2021-06-10 06:17:30|36786.8|36636.8|36786.1|36636.1|36786.9|36636.9|36785.9|36635.9|14
1623305860000|2021-06-10 06:17:40|36786|36636|36784.8|36634.8|36786.6|36636.6|36783.7|36633.7|13
1623305870000|2021-06-10 06:17:50|36785.1|36635.1|36787.9|36637.9|36790.8|36640.8|36783.6|36633.6|14
1623305880000|2021-06-10 06:18:00|36787.4|36637.4|36785.7|36635.7|36787.9|36637.9|36784.7|36634.7|7
1623305890000|2021-06-10 06:18:10|36785.6|36635.6|36784.8|36634.8|36789.5|36639.5|36784.7|36634.7|10
1623305900000|2021-06-10 06:18:20|36785.2|36635.2|36785.5|36635.5|36785.5|36635.5|36785.2|36635.2|4
1623305910000|2021-06-10 06:18:30|36785.7|36635.7|36791.1|36641.1|36793|36643|36785.5|36635.5|19
1623305920000|2021-06-10 06:18:40|36791.2|36641.2|36791.2|36641.2|36796.3|36646.3|36790.7|36640.7|16
1623305930000|2021-06-10 06:18:50|36791.1|36641.1|36798.5|36648.5|36808.2|36658.2|36791.1|36641.1|25
1623305940000|2021-06-10 06:19:00|36800.7|36650.7|36765.7|36615.7|36805.6|36655.6|36765.7|36615.7|35
1623305950000|2021-06-10 06:19:10|36767.2|36617.2|36778.3|36628.3|36779|36629|36760.2|36610.2|34
1623305960000|2021-06-10 06:19:20|36777.7|36627.7|36769|36619|36781.2|36631.2|36768.8|36618.8|29
1623305970000|2021-06-10 06:19:30|36771|36621|36771.3|36621.3|36774.6|36624.6|36768.9|36618.9|35
1623305980000|2021-06-10 06:19:40|36769.7|36619.7|36770.7|36620.7|36774.6|36624.6|36765.7|36615.7|34
1623305990000|2021-06-10 06:19:50|36772.3|36622.3|36765.4|36615.4|36772.3|36622.3|36765.4|36615.4|31
1623306000000|2021-06-10 06:20:00|36766.2|36616.2|36764|36614|36772|36622|36761.2|36611.2|33
1623306010000|2021-06-10 06:20:10|36764.4|36614.4|36751.1|36601.1|36764.4|36614.4|36751.1|36601.1|19
1623306020000|2021-06-10 06:20:20|36750.9|36600.9|36731.3|36581.3|36751.3|36601.3|36730.1|36580.1|32
1623306030000|2021-06-10 06:20:30|36732.2|36582.2|36742.1|36592.1|36745.8|36595.8|36732.2|36582.2|34
1623306040000|2021-06-10 06:20:40|36744.6|36594.6|36752.8|36602.8|36752.8|36602.8|36743.2|36593.2|33
1623306050000|2021-06-10 06:20:50|36752|36602|36752.2|36602.2|36753.3|36603.3|36750.1|36600.1|18
1623306060000|2021-06-10 06:21:00|36751.5|36601.5|36756.8|36606.8|36760.7|36610.7|36751.5|36601.5|23
1623306070000|2021-06-10 06:21:10|36757.4|36607.4|36758.1|36608.1|36758.3|36608.3|36755.4|36605.4|21
1623306080000|2021-06-10 06:21:20|36759.2|36609.2|36765|36615|36766.5|36616.5|36759.2|36609.2|25
1623306090000|2021-06-10 06:21:30|36765.4|36615.4|36770.9|36620.9|36773|36623|36765.4|36615.4|20
1623306100000|2021-06-10 06:21:40|36771|36621|36771.5|36621.5|36774.5|36624.5|36765.9|36615.9|29
1623306110000|2021-06-10 06:21:50|36772.1|36622.1|36801.9|36651.9|36802.6|36652.6|36772.1|36622.1|33
1623306120000|2021-06-10 06:22:00|36802.2|36652.2|36807.9|36657.9|36808.8|36658.8|36802.1|36652.1|25
1623306130000|2021-06-10 06:22:10|36807.8|36657.8|36809.1|36659.1|36811.7|36661.7|36807.1|36657.1|19
1623306140000|2021-06-10 06:22:20|36809.4|36659.4|36823.4|36673.4|36824.5|36674.5|36809.4|36659.4|22
1623306150000|2021-06-10 06:22:30|36822.9|36672.9|36820.9|36670.9|36838|36688|36817.8|36667.8|25
1623306160000|2021-06-10 06:22:40|36819.3|36669.3|36817.9|36667.9|36821.8|36671.8|36816.6|36666.6|33
1623306170000|2021-06-10 06:22:50|36817.6|36667.6|36804.1|36654.1|36819.2|36669.2|36802.2|36652.2|36
1623306180000|2021-06-10 06:23:00|36803.5|36653.5|36799.7|36649.7|36808.3|36658.3|36798.6|36648.6|29
1623306190000|2021-06-10 06:23:10|36798.7|36648.7|36810.1|36660.1|36815.1|36665.1|36798.7|36648.7|31
1623306200000|2021-06-10 06:23:20|36810.2|36660.2|36809.9|36659.9|36814.1|36664.1|36807.9|36657.9|33
1623306210000|2021-06-10 06:23:30|36809.7|36659.7|36809|36659|36809.7|36659.7|36802.2|36652.2|29
1623306220000|2021-06-10 06:23:40|36808.9|36658.9|36814|36664|36814|36664|36807.7|36657.7|17
1623306230000|2021-06-10 06:23:50|36813.9|36663.9|36820.3|36670.3|36820.3|36670.3|36811.7|36661.7|23
1623306240000|2021-06-10 06:24:00|36819.9|36669.9|36827.8|36677.8|36828.1|36678.1|36819.9|36669.9|27
1623306250000|2021-06-10 06:24:10|36828.3|36678.3|36850.9|36700.9|36854.7|36704.7|36828|36678|40
1623306260000|2021-06-10 06:24:20|36851|36701|36843.5|36693.5|36857.1|36707.1|36843.5|36693.5|35
1623306270000|2021-06-10 06:24:30|36843.7|36693.7|36842.7|36692.7|36849.3|36699.3|36840.3|36690.3|35
1623306280000|2021-06-10 06:24:40|36848.9|36698.9|36838.2|36688.2|36849.3|36699.3|36837.8|36687.8|24
1623306290000|2021-06-10 06:24:50|36847|36697|36832|36682|36847.6|36697.6|36830.2|36680.2|32
1623306300000|2021-06-10 06:25:00|36831.9|36681.9|36817|36667|36831.9|36681.9|36816.6|36666.6|28
1623306310000|2021-06-10 06:25:10|36816.4|36666.4|36812.5|36662.5|36821.3|36671.3|36812.4|36662.4|23
1623306320000|2021-06-10 06:25:20|36812.7|36662.7|36815.7|36665.7|36816.7|36666.7|36812.7|36662.7|19
1623306330000|2021-06-10 06:25:30|36815.3|36665.3|36813.9|36663.9|36815.3|36665.3|36812.2|36662.2|11
1623306340000|2021-06-10 06:25:40|36813.7|36663.7|36812.1|36662.1|36813.7|36663.7|36810.2|36660.2|17
1623306350000|2021-06-10 06:25:50|36812.3|36662.3|36814.2|36664.2|36814.2|36664.2|36810.5|36660.5|16
1623306360000|2021-06-10 06:26:00|36814.1|36664.1|36787.9|36637.9|36814.8|36664.8|36777|36627|33
1623306370000|2021-06-10 06:26:10|36787.3|36637.3|36786.7|36636.7|36789.1|36639.1|36784.6|36634.6|34
1623306380000|2021-06-10 06:26:20|36786.5|36636.5|36789.4|36639.4|36789.8|36639.8|36786.5|36636.5|13
1623306390000|2021-06-10 06:26:30|36788.5|36638.5|36800.1|36650.1|36800.1|36650.1|36775.8|36625.8|37
1623306400000|2021-06-10 06:26:40|36800.3|36650.3|36808.3|36658.3|36808.5|36658.5|36794.9|36644.9|35
1623306410000|2021-06-10 06:26:50|36807.7|36657.7|36805.8|36655.8|36809.5|36659.5|36805|36655|28
1623306420000|2021-06-10 06:27:00|36806|36656|36795.3|36645.3|36806|36656|36793.1|36643.1|30
1623306430000|2021-06-10 06:27:10|36795.4|36645.4|36797.3|36647.3|36799.9|36649.9|36794.6|36644.6|30
1623306440000|2021-06-10 06:27:20|36799.8|36649.8|36808.2|36658.2|36808.9|36658.9|36796.9|36646.9|24
1623306450000|2021-06-10 06:27:30|36811.1|36661.1|36817|36667|36817|36667|36811.1|36661.1|14
1623306460000|2021-06-10 06:27:40|36817.1|36667.1|36815.3|36665.3|36817.4|36667.4|36812.9|36662.9|18
1623306470000|2021-06-10 06:27:50|36815.2|36665.2|36810.7|36660.7|36815.8|36665.8|36807.7|36657.7|32
1623306480000|2021-06-10 06:28:00|36809.7|36659.7|36813.3|36663.3|36813.3|36663.3|36808|36658|33
1623306490000|2021-06-10 06:28:10|36813.5|36663.5|36821.6|36671.6|36822.4|36672.4|36813.3|36663.3|19
1623306500000|2021-06-10 06:28:20|36820.4|36670.4|36834.6|36684.6|36834.7|36684.7|36820.4|36670.4|15
1623306510000|2021-06-10 06:28:30|36835.3|36685.3|36838.4|36688.4|36838.4|36688.4|36834.4|36684.4|22
1623306520000|2021-06-10 06:28:40|36837.8|36687.8|36850.5|36700.5|36851.8|36701.8|36837.8|36687.8|23
1623306530000|2021-06-10 06:28:50|36851.2|36701.2|36849.7|36699.7|36857.2|36707.2|36845.2|36695.2|32
1623306540000|2021-06-10 06:29:00|36849.6|36699.6|36848|36698|36853|36703|36842.9|36692.9|29
1623306550000|2021-06-10 06:29:10|36846.9|36696.9|36849.8|36699.8|36850.3|36700.3|36843.1|36693.1|19
1623306560000|2021-06-10 06:29:20|36851.9|36701.9|36857.7|36707.7|36859.2|36709.2|36851.9|36701.9|28
1623306570000|2021-06-10 06:29:30|36857.2|36707.2|36859.1|36709.1|36859.1|36709.1|36856.7|36706.7|21
1623306580000|2021-06-10 06:29:40|36859.2|36709.2|36861.4|36711.4|36861.4|36711.4|36857.7|36707.7|30
1623306590000|2021-06-10 06:29:50|36861.3|36711.3|36865.6|36715.6|36866.4|36716.4|36861|36711|20
1623306600000|2021-06-10 06:30:00|36865.7|36715.7|36865.8|36715.8|36866.6|36716.6|36864.6|36714.6|15
1623306610000|2021-06-10 06:30:10|36866|36716|36865.6|36715.6|36867|36717|36865.4|36715.4|15
1623306620000|2021-06-10 06:30:20|36865.5|36715.5|36845.2|36695.2|36865.5|36715.5|36844.9|36694.9|30
1623306630000|2021-06-10 06:30:30|36844.2|36694.2|36861|36711|36862.1|36712.1|36843.6|36693.6|36
1623306640000|2021-06-10 06:30:40|36860.6|36710.6|36866.6|36716.6|36866.6|36716.6|36858.8|36708.8|29
1623306650000|2021-06-10 06:30:50|36866.5|36716.5|36874.2|36724.2|36874.2|36724.2|36866.5|36716.5|24
1623306660000|2021-06-10 06:31:00|36872.9|36722.9|36879.8|36729.8|36879.8|36729.8|36866.9|36716.9|25
1623306670000|2021-06-10 06:31:10|36879.1|36729.1|36893.9|36743.9|36894.5|36744.5|36879.1|36729.1|25
1623306680000|2021-06-10 06:31:20|36893|36743|36913.3|36763.3|36913.6|36763.6|36892.6|36742.6|35
1623306690000|2021-06-10 06:31:30|36913.8|36763.8|36923.9|36773.9|36927.9|36777.9|36913.8|36763.8|34
1623306700000|2021-06-10 06:31:40|36925|36775|36931.5|36781.5|36932.3|36782.3|36923.7|36773.7|31
1623306710000|2021-06-10 06:31:50|36931.8|36781.8|36966.4|36816.4|36975.5|36825.5|36931.8|36781.8|39
1623306720000|2021-06-10 06:32:00|36967.2|36817.2|36961.6|36811.6|36993.8|36843.8|36961.6|36811.6|34
1623306730000|2021-06-10 06:32:10|36961|36811|36957.5|36807.5|36962.3|36812.3|36949.6|36799.6|30
1623306740000|2021-06-10 06:32:20|36957|36807|36962|36812|36973.6|36823.6|36953.5|36803.5|37
1623306750000|2021-06-10 06:32:30|36959.3|36809.3|36965.7|36815.7|36966|36816|36959.1|36809.1|20
1623306760000|2021-06-10 06:32:40|36967.4|36817.4|36987.7|36837.7|36992.6|36842.6|36967.4|36817.4|31
1623306770000|2021-06-10 06:32:50|36988.1|36838.1|36990.2|36840.2|36990.2|36840.2|36987.2|36837.2|23
1623306780000|2021-06-10 06:33:00|36990.1|36840.1|36974.2|36824.2|36990.1|36840.1|36972.2|36822.2|34
1623306790000|2021-06-10 06:33:10|36981.3|36831.3|37029.7|36879.7|37029.7|36879.7|36981.1|36831.1|37
1623306800000|2021-06-10 06:33:20|37033.2|36883.2|37121.3|36971.3|37123.3|36973.3|37033.2|36883.2|40
1623306810000|2021-06-10 06:33:30|37121.2|36971.2|37084.8|36934.8|37123.5|36973.5|37078.8|36928.8|38
1623306820000|2021-06-10 06:33:40|37083.2|36933.2|37076.4|36926.4|37083.2|36933.2|37067.3|36917.3|35
1623306830000|2021-06-10 06:33:50|37076.9|36926.9|37052.2|36902.2|37076.9|36926.9|37052.2|36902.2|37
1623306840000|2021-06-10 06:34:00|37049|36899|37034.1|36884.1|37049.9|36899.9|37033.6|36883.6|31
1623306850000|2021-06-10 06:34:10|37032.6|36882.6|37024.1|36874.1|37032.6|36882.6|37023.7|36873.7|24
1623306860000|2021-06-10 06:34:20|37024.2|36874.2|37036.8|36886.8|37036.8|36886.8|37022.8|36872.8|24
1623306870000|2021-06-10 06:34:30|37036.4|36886.4|37033.8|36883.8|37039|36889|37033.5|36883.5|27
1623306880000|2021-06-10 06:34:40|37033.7|36883.7|37041.7|36891.7|37042.9|36892.9|37033.5|36883.5|29
1623306890000|2021-06-10 06:34:50|37043|36893|37038.3|36888.3|37049|36899|37038.3|36888.3|30
1623306900000|2021-06-10 06:35:00|37036.6|36886.6|37028.5|36878.5|37036.6|36886.6|37021.1|36871.1|32
1623306910000|2021-06-10 06:35:10|37029.9|36879.9|37030.2|36880.2|37031.9|36881.9|37029.5|36879.5|12
1623306920000|2021-06-10 06:35:20|37033.3|36883.3|37009|36859|37033.3|36883.3|37008.1|36858.1|28
1623306930000|2021-06-10 06:35:30|37003.8|36853.8|37000.4|36850.4|37003.8|36853.8|36996.2|36846.2|29
1623306940000|2021-06-10 06:35:40|36999.9|36849.9|36993.7|36843.7|36999.9|36849.9|36993.3|36843.3|27
1623306950000|2021-06-10 06:35:50|36993.1|36843.1|36988.6|36838.6|36994.7|36844.7|36987.2|36837.2|29
1623306960000|2021-06-10 06:36:00|36988.2|36838.2|37001.7|36851.7|37008.4|36858.4|36988.2|36838.2|32
1623306970000|2021-06-10 06:36:10|37001.8|36851.8|37002.7|36852.7|37006.1|36856.1|37001.6|36851.6|23
1623306980000|2021-06-10 06:36:20|37003.3|36853.3|36979.5|36829.5|37003.5|36853.5|36979.5|36829.5|35
1623306990000|2021-06-10 06:36:30|36979.4|36829.4|36967.7|36817.7|36979.6|36829.6|36966.4|36816.4|26
1623307000000|2021-06-10 06:36:40|36966.4|36816.4|36967.8|36817.8|36967.8|36817.8|36965.7|36815.7|22
1623307010000|2021-06-10 06:36:50|36967.5|36817.5|36979.9|36829.9|36980.2|36830.2|36967.5|36817.5|31
1623307020000|2021-06-10 06:37:00|36977.7|36827.7|36970.9|36820.9|36977.7|36827.7|36966.8|36816.8|27
1623307030000|2021-06-10 06:37:10|36971|36821|36970.7|36820.7|36971.3|36821.3|36968.9|36818.9|16
1623307040000|2021-06-10 06:37:20|36971.4|36821.4|36974.5|36824.5|36978|36828|36970.4|36820.4|23
1623307050000|2021-06-10 06:37:30|36973.7|36823.7|36963.4|36813.4|36975.7|36825.7|36959.3|36809.3|32
1623307060000|2021-06-10 06:37:40|36963.3|36813.3|36959.4|36809.4|36963.9|36813.9|36959.4|36809.4|16
1623307070000|2021-06-10 06:37:50|36960.7|36810.7|36961.3|36811.3|36968.3|36818.3|36959.7|36809.7|23
1623307080000|2021-06-10 06:38:00|36961.1|36811.1|36949.7|36799.7|36961.6|36811.6|36948.3|36798.3|23
1623307090000|2021-06-10 06:38:10|36950.5|36800.5|36941.4|36791.4|36970|36820|36941.4|36791.4|29
1623307100000|2021-06-10 06:38:20|36929.9|36779.9|36935.9|36785.9|36935.9|36785.9|36920.5|36770.5|30
1623307110000|2021-06-10 06:38:30|36937.7|36787.7|36934.7|36784.7|36937.7|36787.7|36931.2|36781.2|16
1623307120000|2021-06-10 06:38:40|36935.3|36785.3|36911|36761|36938.2|36788.2|36903|36753|31
1623307130000|2021-06-10 06:38:50|36909.8|36759.8|36907.2|36757.2|36914.2|36764.2|36905.2|36755.2|28
1623307140000|2021-06-10 06:39:00|36903.9|36753.9|36910.2|36760.2|36916.8|36766.8|36903.9|36753.9|28
1623307150000|2021-06-10 06:39:10|36908.6|36758.6|36925.9|36775.9|36930.6|36780.6|36907.5|36757.5|37
1623307160000|2021-06-10 06:39:20|36925.4|36775.4|36905.3|36755.3|36925.7|36775.7|36903|36753|36
1623307170000|2021-06-10 06:39:30|36904.7|36754.7|36905.4|36755.4|36907.1|36757.1|36901.8|36751.8|24
1623307180000|2021-06-10 06:39:40|36902.7|36752.7|36902.6|36752.6|36906.8|36756.8|36901.8|36751.8|26
1623307190000|2021-06-10 06:39:50|36904.4|36754.4|36895.7|36745.7|36907.4|36757.4|36895.7|36745.7|24
1623307200000|2021-06-10 06:40:00|36895.1|36745.1|36900.5|36750.5|36901|36751|36891.6|36741.6|30
1623307210000|2021-06-10 06:40:10|36898.9|36748.9|36900.9|36750.9|36901.9|36751.9|36894.4|36744.4|30
1623307220000|2021-06-10 06:40:20|36901.7|36751.7|36902.4|36752.4|36902.7|36752.7|36899|36749|22
1623307230000|2021-06-10 06:40:30|36898.2|36748.2|36895.6|36745.6|36898.8|36748.8|36893.2|36743.2|26
1623307240000|2021-06-10 06:40:40|36893.4|36743.4|36901.6|36751.6|36902.4|36752.4|36893.4|36743.4|18
1623307250000|2021-06-10 06:40:50|36902.4|36752.4|36905.9|36755.9|36910.5|36760.5|36902.4|36752.4|31
1623307260000|2021-06-10 06:41:00|36905.8|36755.8|36892.1|36742.1|36906.4|36756.4|36892.1|36742.1|37
1623307270000|2021-06-10 06:41:10|36891.2|36741.2|36854.3|36704.3|36894.7|36744.7|36851.7|36701.7|36
1623307280000|2021-06-10 06:41:20|36854.2|36704.2|36857.4|36707.4|36862.3|36712.3|36853.2|36703.2|32
1623307290000|2021-06-10 06:41:30|36858.4|36708.4|36848.7|36698.7|36862.2|36712.2|36843.7|36693.7|28
1623307300000|2021-06-10 06:41:40|36842.5|36692.5|36844.7|36694.7|36856.6|36706.6|36837.9|36687.9|21
1623307310000|2021-06-10 06:41:50|36844.8|36694.8|36829|36679|36848.8|36698.8|36828.9|36678.9|20
1623307320000|2021-06-10 06:42:00|36829.1|36679.1|36816|36666|36829.1|36679.1|36815.9|36665.9|23
1623307330000|2021-06-10 06:42:10|36819.8|36669.8|36799.6|36649.6|36836.6|36686.6|36799.6|36649.6|29
1623307340000|2021-06-10 06:42:20|36796.2|36646.2|36789.1|36639.1|36801.1|36651.1|36787.1|36637.1|35
1623307350000|2021-06-10 06:42:30|36790.4|36640.4|36796.1|36646.1|36796.1|36646.1|36790.4|36640.4|26
1623307360000|2021-06-10 06:42:40|36795.6|36645.6|36804.3|36654.3|36804.3|36654.3|36793.9|36643.9|24
1623307370000|2021-06-10 06:42:50|36803.1|36653.1|36815.2|36665.2|36815.2|36665.2|36800.2|36650.2|31
1623307380000|2021-06-10 06:43:00|36815.5|36665.5|36812.4|36662.4|36819.6|36669.6|36811|36661|31
1623307390000|2021-06-10 06:43:10|36812.3|36662.3|36817.2|36667.2|36818.5|36668.5|36806.2|36656.2|35
1623307400000|2021-06-10 06:43:20|36817.4|36667.4|36797.8|36647.8|36818.3|36668.3|36794.5|36644.5|35
1623307410000|2021-06-10 06:43:30|36801.9|36651.9|36789.4|36639.4|36801.9|36651.9|36785.3|36635.3|37
1623307420000|2021-06-10 06:43:40|36789.7|36639.7|36774.1|36624.1|36791.1|36641.1|36770.3|36620.3|35
1623307430000|2021-06-10 06:43:50|36772.8|36622.8|36787.9|36637.9|36788.2|36638.2|36772.4|36622.4|30
1623307440000|2021-06-10 06:44:00|36788|36638|36757.3|36607.3|36790.6|36640.6|36754.6|36604.6|32
1623307450000|2021-06-10 06:44:10|36757.1|36607.1|36758.7|36608.7|36762.2|36612.2|36757.1|36607.1|32
1623307460000|2021-06-10 06:44:20|36758.5|36608.5|36796.5|36646.5|36796.5|36646.5|36758.5|36608.5|39
1623307470000|2021-06-10 06:44:30|36796.9|36646.9|36801.2|36651.2|36804.7|36654.7|36796.9|36646.9|35
1623307480000|2021-06-10 06:44:40|36799.9|36649.9|36793.6|36643.6|36800.3|36650.3|36790|36640|35
1623307490000|2021-06-10 06:44:50|36793.4|36643.4|36802.3|36652.3|36812.3|36662.3|36793.4|36643.4|37
1623307500000|2021-06-10 06:45:00|36800.1|36650.1|36789.6|36639.6|36800.1|36650.1|36786.7|36636.7|37
1623307510000|2021-06-10 06:45:10|36790.3|36640.3|36783.3|36633.3|36790.5|36640.5|36783|36633|37
1623307520000|2021-06-10 06:45:20|36779.3|36629.3|36785.7|36635.7|36785.7|36635.7|36762.6|36612.6|35
1623307530000|2021-06-10 06:45:30|36786.7|36636.7|36769.6|36619.6|36786.7|36636.7|36768.5|36618.5|23
1623307540000|2021-06-10 06:45:40|36769.8|36619.8|36760.6|36610.6|36769.8|36619.8|36759|36609|30
1623307550000|2021-06-10 06:45:50|36760|36610|36741.6|36591.6|36760.5|36610.5|36741.6|36591.6|34
1623307560000|2021-06-10 06:46:00|36741.7|36591.7|36754.3|36604.3|36760|36610|36741.7|36591.7|34
1623307570000|2021-06-10 06:46:10|36752.7|36602.7|36735.9|36585.9|36756.5|36606.5|36732.5|36582.5|39
1623307580000|2021-06-10 06:46:20|36736.1|36586.1|36735.2|36585.2|36743.5|36593.5|36732.3|36582.3|31
1623307590000|2021-06-10 06:46:30|36734|36584|36732.5|36582.5|36735.3|36585.3|36719.1|36569.1|38
1623307600000|2021-06-10 06:46:40|36734.7|36584.7|36745.1|36595.1|36745.3|36595.3|36729.9|36579.9|33
1623307610000|2021-06-10 06:46:50|36745.2|36595.2|36753.2|36603.2|36758.1|36608.1|36743.2|36593.2|38
1623307620000|2021-06-10 06:47:00|36752.4|36602.4|36763.2|36613.2|36763.3|36613.3|36750.2|36600.2|33
1623307630000|2021-06-10 06:47:10|36761.6|36611.6|36765.9|36615.9|36765.9|36615.9|36748.9|36598.9|34
1623307640000|2021-06-10 06:47:20|36767.1|36617.1|36807.4|36657.4|36807.4|36657.4|36767.1|36617.1|36
1623307650000|2021-06-10 06:47:30|36806.9|36656.9|36810.2|36660.2|36812.2|36662.2|36806|36656|38
1623307660000|2021-06-10 06:47:40|36809.7|36659.7|36833.6|36683.6|36834.1|36684.1|36809.7|36659.7|36
1623307670000|2021-06-10 06:47:50|36833.7|36683.7|36815.1|36665.1|36847.4|36697.4|36814.5|36664.5|38
1623307680000|2021-06-10 06:48:00|36814.9|36664.9|36815|36665|36816.1|36666.1|36813.9|36663.9|27
1623307690000|2021-06-10 06:48:10|36815.5|36665.5|36829.9|36679.9|36830.9|36680.9|36815.5|36665.5|33
1623307700000|2021-06-10 06:48:20|36830.4|36680.4|36832|36682|36833.9|36683.9|36823.4|36673.4|35
1623307710000|2021-06-10 06:48:30|36833.3|36683.3|36854.6|36704.6|36854.8|36704.8|36833.3|36683.3|33
1623307720000|2021-06-10 06:48:40|36855.2|36705.2|36849.9|36699.9|36859.3|36709.3|36848.6|36698.6|38
1623307730000|2021-06-10 06:48:50|36849.2|36699.2|36862.1|36712.1|36863.7|36713.7|36848.4|36698.4|35
1623307740000|2021-06-10 06:49:00|36863.7|36713.7|36861.7|36711.7|36864.3|36714.3|36861.1|36711.1|18
1623307750000|2021-06-10 06:49:10|36858.8|36708.8|36883.3|36733.3|36883.3|36733.3|36852.7|36702.7|30
1623307760000|2021-06-10 06:49:20|36881.7|36731.7|36879.6|36729.6|36885|36735|36878.2|36728.2|23
1623307770000|2021-06-10 06:49:30|36879.5|36729.5|36889.7|36739.7|36889.7|36739.7|36876.9|36726.9|32
1623307780000|2021-06-10 06:49:40|36889.5|36739.5|36911|36761|36921.8|36771.8|36888.3|36738.3|36
1623307790000|2021-06-10 06:49:50|36911.8|36761.8|36910.3|36760.3|36911.9|36761.9|36902.3|36752.3|38
1623307800000|2021-06-10 06:50:00|36909.9|36759.9|36893.1|36743.1|36911.2|36761.2|36883.7|36733.7|38
1623307810000|2021-06-10 06:50:10|36893.2|36743.2|36884.2|36734.2|36893.2|36743.2|36883.5|36733.5|36
1623307820000|2021-06-10 06:50:20|36883.9|36733.9|36890.3|36740.3|36891.1|36741.1|36881.8|36731.8|26
1623307830000|2021-06-10 06:50:30|36890.4|36740.4|36894.9|36744.9|36897.2|36747.2|36887.6|36737.6|40
1623307840000|2021-06-10 06:50:40|36895.5|36745.5|36906.3|36756.3|36908.6|36758.6|36894.7|36744.7|29
1623307850000|2021-06-10 06:50:50|36904.5|36754.5|36907.4|36757.4|36907.9|36757.9|36904.5|36754.5|20
1623307860000|2021-06-10 06:51:00|36909.6|36759.6|36920.7|36770.7|36920.8|36770.8|36909.6|36759.6|27
1623307870000|2021-06-10 06:51:10|36920.4|36770.4|36923.2|36773.2|36927|36777|36919.8|36769.8|25
1623307880000|2021-06-10 06:51:20|36923.8|36773.8|36936.2|36786.2|36937.6|36787.6|36923.8|36773.8|29
1623307890000|2021-06-10 06:51:30|36936.3|36786.3|36926.7|36776.7|36943.3|36793.3|36926|36776|24
1623307900000|2021-06-10 06:51:40|36926.8|36776.8|36919|36769|36926.8|36776.8|36917.6|36767.6|34
1623307910000|2021-06-10 06:51:50|36918.7|36768.7|36907.3|36757.3|36918.7|36768.7|36905.3|36755.3|30
1623307920000|2021-06-10 06:52:00|36906.6|36756.6|36886.6|36736.6|36907.8|36757.8|36886.6|36736.6|37
1623307930000|2021-06-10 06:52:10|36887.7|36737.7|36898.5|36748.5|36898.5|36748.5|36887.7|36737.7|30
1623307940000|2021-06-10 06:52:20|36898.4|36748.4|36887|36737|36898.5|36748.5|36885.6|36735.6|33
1623307950000|2021-06-10 06:52:30|36890.8|36740.8|36873.7|36723.7|36890.8|36740.8|36873.7|36723.7|32
1623307960000|2021-06-10 06:52:40|36874.3|36724.3|36863.5|36713.5|36874.3|36724.3|36854.8|36704.8|35
1623307970000|2021-06-10 06:52:50|36864.4|36714.4|36874.3|36724.3|36876.1|36726.1|36856.9|36706.9|30
1623307980000|2021-06-10 06:53:00|36874.6|36724.6|36863.9|36713.9|36874.6|36724.6|36858.9|36708.9|31
1623307990000|2021-06-10 06:53:10|36864.8|36714.8|36848.5|36698.5|36864.8|36714.8|36847.7|36697.7|33
1623308000000|2021-06-10 06:53:20|36848.7|36698.7|36837.7|36687.7|36849.2|36699.2|36834.5|36684.5|33
1623308010000|2021-06-10 06:53:30|36836.3|36686.3|36847.5|36697.5|36848.5|36698.5|36836.3|36686.3|25
1623308020000|2021-06-10 06:53:40|36847|36697|36830.5|36680.5|36847|36697|36829.1|36679.1|27
1623308030000|2021-06-10 06:53:50|36829.7|36679.7|36828.2|36678.2|36835.8|36685.8|36828.2|36678.2|20
1623308040000|2021-06-10 06:54:00|36828.1|36678.1|36816.6|36666.6|36829|36679|36815.7|36665.7|32
1623308050000|2021-06-10 06:54:10|36816.5|36666.5|36802.8|36652.8|36819.1|36669.1|36802.8|36652.8|30
1623308060000|2021-06-10 06:54:20|36805.9|36655.9|36806.4|36656.4|36808.6|36658.6|36802.6|36652.6|19
1623308070000|2021-06-10 06:54:30|36805.6|36655.6|36812.8|36662.8|36813.2|36663.2|36804.7|36654.7|18
1623308080000|2021-06-10 06:54:40|36812.9|36662.9|36835.2|36685.2|36835.2|36685.2|36812.9|36662.9|26
1623308090000|2021-06-10 06:54:50|36835.6|36685.6|36823.6|36673.6|36837.3|36687.3|36823.6|36673.6|33
1623308100000|2021-06-10 06:55:00|36825.4|36675.4|36810.5|36660.5|36830.2|36680.2|36809.2|36659.2|30
1623308110000|2021-06-10 06:55:10|36810|36660|36791.6|36641.6|36810|36660|36791.6|36641.6|24
1623308120000|2021-06-10 06:55:20|36791.5|36641.5|36797.6|36647.6|36797.6|36647.6|36790.2|36640.2|8
1623308130000|2021-06-10 06:55:30|36798.1|36648.1|36800.5|36650.5|36804.7|36654.7|36795.4|36645.4|26
1623308140000|2021-06-10 06:55:40|36799.6|36649.6|36781.6|36631.6|36799.6|36649.6|36781.6|36631.6|32
1623308150000|2021-06-10 06:55:50|36781.4|36631.4|36774.1|36624.1|36781.4|36631.4|36773.5|36623.5|23
1623308160000|2021-06-10 06:56:00|36775|36625|36786.5|36636.5|36791.2|36641.2|36775|36625|23
1623308170000|2021-06-10 06:56:10|36787.3|36637.3|36795|36645|36795|36645|36784.6|36634.6|19
1623308180000|2021-06-10 06:56:20|36795.1|36645.1|36797.3|36647.3|36798.7|36648.7|36794.8|36644.8|18
1623308190000|2021-06-10 06:56:30|36796.2|36646.2|36787.2|36637.2|36796.3|36646.3|36787.2|36637.2|27
1623308200000|2021-06-10 06:56:40|36786|36636|36784.9|36634.9|36787.5|36637.5|36784.6|36634.6|21
1623308210000|2021-06-10 06:56:50|36788.2|36638.2|36785.2|36635.2|36788.2|36638.2|36784.3|36634.3|16
1623308220000|2021-06-10 06:57:00|36785.4|36635.4|36773.1|36623.1|36787|36637|36773.1|36623.1|26
1623308230000|2021-06-10 06:57:10|36774|36624|36773.1|36623.1|36774.6|36624.6|36773.1|36623.1|21
1623308240000|2021-06-10 06:57:20|36770.1|36620.1|36773.2|36623.2|36775.8|36625.8|36769.9|36619.9|12
1623308250000|2021-06-10 06:57:30|36773|36623|36763.1|36613.1|36773|36623|36763.1|36613.1|17
1623308260000|2021-06-10 06:57:40|36764.4|36614.4|36764.3|36614.3|36771.2|36621.2|36761.4|36611.4|23
1623308270000|2021-06-10 06:57:50|36764.1|36614.1|36772.1|36622.1|36774.3|36624.3|36764.1|36614.1|21
1623308280000|2021-06-10 06:58:00|36773.3|36623.3|36771.3|36621.3|36774.1|36624.1|36770|36620|10
1623308290000|2021-06-10 06:58:10|36770.7|36620.7|36794|36644|36799.1|36649.1|36770.7|36620.7|25
1623308300000|2021-06-10 06:58:20|36793.8|36643.8|36801.5|36651.5|36801.5|36651.5|36791.8|36641.8|29
1623308310000|2021-06-10 06:58:30|36802.2|36652.2|36794.1|36644.1|36802.6|36652.6|36794.1|36644.1|23
1623308320000|2021-06-10 06:58:40|36795.5|36645.5|36793.9|36643.9|36795.8|36645.8|36792.9|36642.9|23
1623308330000|2021-06-10 06:58:50|36793.2|36643.2|36802.7|36652.7|36808.4|36658.4|36793.2|36643.2|35
1623308340000|2021-06-10 06:59:00|36802.5|36652.5|36794.1|36644.1|36803.7|36653.7|36793.7|36643.7|20
1623308350000|2021-06-10 06:59:10|36793.6|36643.6|36793.6|36643.6|36798.1|36648.1|36791.8|36641.8|30
1623308360000|2021-06-10 06:59:20|36791.9|36641.9|36793.8|36643.8|36795.6|36645.6|36783.9|36633.9|29
1623308370000|2021-06-10 06:59:30|36794.8|36644.8|36802.6|36652.6|36804.4|36654.4|36794.8|36644.8|26
1623308380000|2021-06-10 06:59:40|36802.7|36652.7|36801.4|36651.4|36803.7|36653.7|36800.9|36650.9|13
1623308390000|2021-06-10 06:59:50|36801.3|36651.3|36834.3|36684.3|36842.7|36692.7|36801.3|36651.3|32
1623308400000|2021-06-10 07:00:00|36833.4|36683.4|36807.7|36657.7|36835.4|36685.4|36806.1|36656.1|34
1623308410000|2021-06-10 07:00:10|36809.5|36659.5|36802.6|36652.6|36811.4|36661.4|36801.8|36651.8|36
1623308420000|2021-06-10 07:00:20|36802.2|36652.2|36789.5|36639.5|36803.6|36653.6|36788.4|36638.4|31
1623308430000|2021-06-10 07:00:30|36789.8|36639.8|36784|36634|36792.2|36642.2|36782.7|36632.7|33
1623308440000|2021-06-10 07:00:40|36784.2|36634.2|36783|36633|36784.6|36634.6|36782.1|36632.1|28
1623308450000|2021-06-10 07:00:50|36783.5|36633.5|36762.5|36612.5|36783.8|36633.8|36762.4|36612.4|33
1623308460000|2021-06-10 07:01:00|36763.4|36613.4|36752.2|36602.2|36763.4|36613.4|36751.4|36601.4|26
1623308470000|2021-06-10 07:01:10|36752.1|36602.1|36739.7|36589.7|36752.1|36602.1|36739.7|36589.7|24
1623308480000|2021-06-10 07:01:20|36739.6|36589.6|36738.5|36588.5|36752.7|36602.7|36736.5|36586.5|29
1623308490000|2021-06-10 07:01:30|36737.5|36587.5|36738|36588|36738|36588|36726.7|36576.7|36
1623308500000|2021-06-10 07:01:40|36738.5|36588.5|36739.9|36589.9|36745.9|36595.9|36736.5|36586.5|34
1623308510000|2021-06-10 07:01:50|36735.3|36585.3|36733.5|36583.5|36735.4|36585.4|36732|36582|31
1623308520000|2021-06-10 07:02:00|36732.9|36582.9|36743.7|36593.7|36743.7|36593.7|36732.5|36582.5|25
1623308530000|2021-06-10 07:02:10|36743.1|36593.1|36754.3|36604.3|36754.8|36604.8|36740|36590|27
1623308540000|2021-06-10 07:02:20|36752.9|36602.9|36754.9|36604.9|36755.3|36605.3|36751.9|36601.9|14
1623308550000|2021-06-10 07:02:30|36755.2|36605.2|36756.3|36606.3|36757.4|36607.4|36754.6|36604.6|18
1623308560000|2021-06-10 07:02:40|36756.4|36606.4|36751.8|36601.8|36757.8|36607.8|36751.8|36601.8|13
1623308570000|2021-06-10 07:02:50|36751.7|36601.7|36747.4|36597.4|36751.7|36601.7|36745.7|36595.7|17
1623308580000|2021-06-10 07:03:00|36745.6|36595.6|36740.9|36590.9|36746.5|36596.5|36740.9|36590.9|19
1623308590000|2021-06-10 07:03:10|36740.8|36590.8|36728.6|36578.6|36741.4|36591.4|36727|36577|33
1623308600000|2021-06-10 07:03:20|36728|36578|36720.9|36570.9|36728|36578|36717.4|36567.4|29
1623308610000|2021-06-10 07:03:30|36721.3|36571.3|36721.7|36571.7|36724.1|36574.1|36719.6|36569.6|31
1623308620000|2021-06-10 07:03:40|36722|36572|36724.4|36574.4|36724.4|36574.4|36720.9|36570.9|29
1623308630000|2021-06-10 07:03:50|36724.5|36574.5|36726.2|36576.2|36730.2|36580.2|36724.2|36574.2|24
1623308640000|2021-06-10 07:04:00|36725.8|36575.8|36725.8|36575.8|36727.1|36577.1|36725|36575|20
1623308650000|2021-06-10 07:04:10|36726.6|36576.6|36744.8|36594.8|36744.8|36594.8|36725.1|36575.1|16
1623308660000|2021-06-10 07:04:20|36741.6|36591.6|36739|36589|36751.7|36601.7|36738.8|36588.8|35
1623308670000|2021-06-10 07:04:30|36735.7|36585.7|36741.3|36591.3|36741.6|36591.6|36735|36585|23
1623308680000|2021-06-10 07:04:40|36742|36592|36754.3|36604.3|36754.3|36604.3|36739.9|36589.9|27
1623308690000|2021-06-10 07:04:50|36754.8|36604.8|36744.9|36594.9|36756.5|36606.5|36744.8|36594.8|28
1623308700000|2021-06-10 07:05:00|36746.8|36596.8|36764.9|36614.9|36765.2|36615.2|36744.7|36594.7|33
1623308710000|2021-06-10 07:05:10|36764.1|36614.1|36779.6|36629.6|36783.4|36633.4|36764.1|36614.1|33
1623308720000|2021-06-10 07:05:20|36777.7|36627.7|36780.3|36630.3|36780.9|36630.9|36777.7|36627.7|20
1623308730000|2021-06-10 07:05:30|36780.4|36630.4|36799.5|36649.5|36806.5|36656.5|36778.2|36628.2|29
1623308740000|2021-06-10 07:05:40|36798.9|36648.9|36800.1|36650.1|36800.3|36650.3|36792.6|36642.6|22
1623308750000|2021-06-10 07:05:50|36806.1|36656.1|36804.6|36654.6|36806.5|36656.5|36804.6|36654.6|10
1623308760000|2021-06-10 07:06:00|36803.8|36653.8|36786.1|36636.1|36803.8|36653.8|36782.6|36632.6|29
1623308770000|2021-06-10 07:06:10|36782.5|36632.5|36796.6|36646.6|36796.6|36646.6|36779.9|36629.9|30
1623308780000|2021-06-10 07:06:20|36793.5|36643.5|36795.4|36645.4|36795.9|36645.9|36792.3|36642.3|28
1623308790000|2021-06-10 07:06:30|36796.3|36646.3|36813.2|36663.2|36813.2|36663.2|36796.3|36646.3|24
1623308800000|2021-06-10 07:06:40|36814.2|36664.2|36866|36716|36867.8|36717.8|36814.2|36664.2|38
1623308810000|2021-06-10 07:06:50|36865.9|36715.9|36866.1|36716.1|36872.8|36722.8|36864.2|36714.2|30
1623308820000|2021-06-10 07:07:00|36865.3|36715.3|36857.4|36707.4|36866.2|36716.2|36856.6|36706.6|22
1623308830000|2021-06-10 07:07:10|36868.5|36718.5|36882.3|36732.3|36885.2|36735.2|36867.3|36717.3|33
1623308840000|2021-06-10 07:07:20|36881.8|36731.8|36878.8|36728.8|36883.7|36733.7|36877.3|36727.3|26
1623308850000|2021-06-10 07:07:30|36877.3|36727.3|36881.4|36731.4|36885.5|36735.5|36877.3|36727.3|20
1623308860000|2021-06-10 07:07:40|36882.8|36732.8|36881.7|36731.7|36885.2|36735.2|36880.5|36730.5|24
1623308870000|2021-06-10 07:07:50|36883.4|36733.4|36889.5|36739.5|36890.3|36740.3|36883.2|36733.2|16
1623308880000|2021-06-10 07:08:00|36889.4|36739.4|36873.9|36723.9|36889.4|36739.4|36873.9|36723.9|18
1623308890000|2021-06-10 07:08:10|36872.4|36722.4|36874|36724|36877.3|36727.3|36867.2|36717.2|25
1623308900000|2021-06-10 07:08:20|36874.2|36724.2|36883.6|36733.6|36883.6|36733.6|36874.1|36724.1|22
1623308910000|2021-06-10 07:08:30|36881.2|36731.2|36874.1|36724.1|36882.7|36732.7|36870.3|36720.3|20
1623308920000|2021-06-10 07:08:40|36871.2|36721.2|36868.8|36718.8|36871.8|36721.8|36868.8|36718.8|14
1623308930000|2021-06-10 07:08:50|36868.5|36718.5|36864.1|36714.1|36873.9|36723.9|36864.1|36714.1|28
1623308940000|2021-06-10 07:09:00|36860.4|36710.4|36861|36711|36861|36711|36851.4|36701.4|35
1623308950000|2021-06-10 07:09:10|36865|36715|36875.4|36725.4|36876.6|36726.6|36864.5|36714.5|27
1623308960000|2021-06-10 07:09:20|36875.6|36725.6|36880.6|36730.6|36882.1|36732.1|36875.6|36725.6|27
1623308970000|2021-06-10 07:09:30|36880.5|36730.5|36894.5|36744.5|36898|36748|36878.7|36728.7|38
1623308980000|2021-06-10 07:09:40|36892.1|36742.1|36890|36740|36892.8|36742.8|36889|36739|14
1623308990000|2021-06-10 07:09:50|36890.4|36740.4|36882.6|36732.6|36890.9|36740.9|36882.6|36732.6|24
1623309000000|2021-06-10 07:10:00|36880.9|36730.9|36868.6|36718.6|36881.2|36731.2|36865.6|36715.6|28
1623309010000|2021-06-10 07:10:10|36868.2|36718.2|36868.3|36718.3|36871.2|36721.2|36865|36715|24
1623309020000|2021-06-10 07:10:20|36867.7|36717.7|36875.8|36725.8|36878.7|36728.7|36867.7|36717.7|33
1623309030000|2021-06-10 07:10:30|36876.4|36726.4|36872.8|36722.8|36876.4|36726.4|36863.5|36713.5|28
1623309040000|2021-06-10 07:10:40|36871.6|36721.6|36880.7|36730.7|36880.8|36730.8|36870|36720|24
1623309050000|2021-06-10 07:10:50|36879.7|36729.7|36880.1|36730.1|36881.4|36731.4|36879.2|36729.2|19
1623309060000|2021-06-10 07:11:00|36879.7|36729.7|36882.5|36732.5|36889|36739|36879.5|36729.5|27
1623309070000|2021-06-10 07:11:10|36883.5|36733.5|36886.9|36736.9|36888.8|36738.8|36882.4|36732.4|25
1623309080000|2021-06-10 07:11:20|36887.1|36737.1|36889|36739|36889.7|36739.7|36887.1|36737.1|14
1623309090000|2021-06-10 07:11:30|36890.2|36740.2|36905.6|36755.6|36905.8|36755.8|36890.2|36740.2|32
1623309100000|2021-06-10 07:11:40|36905.7|36755.7|36907.9|36757.9|36908.8|36758.8|36904.6|36754.6|22
1623309110000|2021-06-10 07:11:50|36910|36760|36913.5|36763.5|36914.8|36764.8|36910|36760|20
1623309120000|2021-06-10 07:12:00|36913.4|36763.4|36917.3|36767.3|36918.9|36768.9|36912.2|36762.2|25
1623309130000|2021-06-10 07:12:10|36917.7|36767.7|36900.1|36750.1|36918.9|36768.9|36898.4|36748.4|34
1623309140000|2021-06-10 07:12:20|36899.2|36749.2|36916.8|36766.8|36917.6|36767.6|36895.6|36745.6|39
1623309150000|2021-06-10 07:12:30|36915.7|36765.7|36941.1|36791.1|36943.1|36793.1|36913.7|36763.7|35
1623309160000|2021-06-10 07:12:40|36940|36790|36939.5|36789.5|36947.9|36797.9|36935.3|36785.3|38
1623309170000|2021-06-10 07:12:50|36940.4|36790.4|36929.6|36779.6|36944.5|36794.5|36929.6|36779.6|32
1623309180000|2021-06-10 07:13:00|36929.4|36779.4|36935.1|36785.1|36938.9|36788.9|36929.4|36779.4|30
1623309190000|2021-06-10 07:13:10|36936.2|36786.2|36935.3|36785.3|36938.3|36788.3|36933.6|36783.6|30
1623309200000|2021-06-10 07:13:20|36936.4|36786.4|36929.2|36779.2|36937.3|36787.3|36928.9|36778.9|22
1623309210000|2021-06-10 07:13:30|36929.3|36779.3|36936.3|36786.3|36937.6|36787.6|36928.5|36778.5|26
1623309220000|2021-06-10 07:13:40|36936.2|36786.2|36928.2|36778.2|36938.5|36788.5|36927.4|36777.4|25
1623309230000|2021-06-10 07:13:50|36927.8|36777.8|36906.2|36756.2|36928.2|36778.2|36904.7|36754.7|28
1623309240000|2021-06-10 07:14:00|36906.1|36756.1|36923.7|36773.7|36923.7|36773.7|36905.4|36755.4|29
1623309250000|2021-06-10 07:14:10|36924.3|36774.3|36931.3|36781.3|36934.3|36784.3|36920|36770|38
1623309260000|2021-06-10 07:14:20|36931.9|36781.9|36939.7|36789.7|36940.9|36790.9|36930.8|36780.8|21
1623309270000|2021-06-10 07:14:30|36939.4|36789.4|36956.8|36806.8|36956.8|36806.8|36939.4|36789.4|28
1623309280000|2021-06-10 07:14:40|36949.9|36799.9|36961|36811|36962.2|36812.2|36949.9|36799.9|38
1623309290000|2021-06-10 07:14:50|36960.2|36810.2|36953.4|36803.4|36964.1|36814.1|36953.4|36803.4|30
1623309300000|2021-06-10 07:15:00|36953.5|36803.5|36941.7|36791.7|36954.9|36804.9|36938.3|36788.3|24
1623309310000|2021-06-10 07:15:10|36941.6|36791.6|36942.2|36792.2|36943.4|36793.4|36939.4|36789.4|28
1623309320000|2021-06-10 07:15:20|36941.9|36791.9|36942|36792|36942.2|36792.2|36940.3|36790.3|28
1623309330000|2021-06-10 07:15:30|36941.9|36791.9|36936.2|36786.2|36942.5|36792.5|36933.2|36783.2|29
1623309340000|2021-06-10 07:15:40|36936|36786|36960|36810|36962.8|36812.8|36936|36786|34
1623309350000|2021-06-10 07:15:50|36959|36809|36982.5|36832.5|36982.5|36832.5|36959|36809|34
1623309360000|2021-06-10 07:16:00|36983.1|36833.1|36966.8|36816.8|36983.1|36833.1|36965.6|36815.6|27
1623309370000|2021-06-10 07:16:10|36967.9|36817.9|36979.6|36829.6|36981.9|36831.9|36967.9|36817.9|36
1623309380000|2021-06-10 07:16:20|36979.4|36829.4|36973.5|36823.5|36980.8|36830.8|36971.4|36821.4|37
1623309390000|2021-06-10 07:16:30|36974.1|36824.1|36960.6|36810.6|36974.1|36824.1|36960.6|36810.6|32
1623309400000|2021-06-10 07:16:40|36960.2|36810.2|36959.6|36809.6|36961.2|36811.2|36958.2|36808.2|31
1623309410000|2021-06-10 07:16:50|36959.5|36809.5|36959.4|36809.4|36965.9|36815.9|36956.6|36806.6|35
1623309420000|2021-06-10 07:17:00|36958.5|36808.5|36958.6|36808.6|36961.1|36811.1|36957.3|36807.3|23
1623309430000|2021-06-10 07:17:10|36957.5|36807.5|36957.4|36807.4|36959.1|36809.1|36957.3|36807.3|11
1623309440000|2021-06-10 07:17:20|36958.5|36808.5|36971.1|36821.1|36973.6|36823.6|36957.4|36807.4|28
1623309450000|2021-06-10 07:17:30|36971.2|36821.2|36969.7|36819.7|36971.8|36821.8|36967.5|36817.5|29
1623309460000|2021-06-10 07:17:40|36968.7|36818.7|36954.4|36804.4|36972.6|36822.6|36950|36800|37
1623309470000|2021-06-10 07:17:50|36955.6|36805.6|36960.2|36810.2|36964.1|36814.1|36955.6|36805.6|31
1623309480000|2021-06-10 07:18:00|36961.9|36811.9|36962.9|36812.9|36964|36814|36961.9|36811.9|11
1623309490000|2021-06-10 07:18:10|36961.7|36811.7|36950.4|36800.4|36962|36812|36949.3|36799.3|24
1623309500000|2021-06-10 07:18:20|36950.9|36800.9|36950.1|36800.1|36959.9|36809.9|36947.7|36797.7|37
1623309510000|2021-06-10 07:18:30|36949.9|36799.9|36953|36803|36954.8|36804.8|36948.2|36798.2|33
1623309520000|2021-06-10 07:18:40|36953.1|36803.1|36967.9|36817.9|36969.7|36819.7|36953.1|36803.1|22
1623309530000|2021-06-10 07:18:50|36967.5|36817.5|36977|36827|36977|36827|36964.6|36814.6|25
1623309540000|2021-06-10 07:19:00|36978.2|36828.2|37014.5|36864.5|37016.2|36866.2|36978.2|36828.2|37
1623309550000|2021-06-10 07:19:10|37016.8|36866.8|37018.6|36868.6|37048.5|36898.5|37016.5|36866.5|38
1623309560000|2021-06-10 07:19:20|37018.3|36868.3|37008.6|36858.6|37019.7|36869.7|37002.5|36852.5|31
1623309570000|2021-06-10 07:19:30|37010.1|36860.1|37015.9|36865.9|37019.3|36869.3|37009.1|36859.1|31
1623309580000|2021-06-10 07:19:40|37013.2|36863.2|36999.3|36849.3|37015.9|36865.9|36996.8|36846.8|27
1623309590000|2021-06-10 07:19:50|36999.2|36849.2|37002|36852|37008.7|36858.7|36999.2|36849.2|31
1623309600000|2021-06-10 07:20:00|37000.9|36850.9|36988.5|36838.5|37003.4|36853.4|36983.3|36833.3|30
1623309610000|2021-06-10 07:20:10|36988.3|36838.3|36968.4|36818.4|36989.6|36839.6|36966.5|36816.5|34
1623309620000|2021-06-10 07:20:20|36962.7|36812.7|36946.6|36796.6|36962.7|36812.7|36946.6|36796.6|33
1623309630000|2021-06-10 07:20:30|36946.5|36796.5|36938.5|36788.5|36946.9|36796.9|36933|36783|22
1623309640000|2021-06-10 07:20:40|36936.5|36786.5|36939.9|36789.9|36940.9|36790.9|36935.2|36785.2|15
1623309650000|2021-06-10 07:20:50|36939.1|36789.1|36934.4|36784.4|36940.3|36790.3|36929.3|36779.3|33
1623309660000|2021-06-10 07:21:00|36933.7|36783.7|36926.5|36776.5|36936.8|36786.8|36925|36775|34
1623309670000|2021-06-10 07:21:10|36926.4|36776.4|36903.1|36753.1|36926.4|36776.4|36903.1|36753.1|29
1623309680000|2021-06-10 07:21:20|36901.9|36751.9|36891.5|36741.5|36904.5|36754.5|36889.1|36739.1|24
1623309690000|2021-06-10 07:21:30|36890.4|36740.4|36893.2|36743.2|36896.4|36746.4|36890.4|36740.4|26
1623309700000|2021-06-10 07:21:40|36891.4|36741.4|36915.8|36765.8|36918.9|36768.9|36891.4|36741.4|38
1623309710000|2021-06-10 07:21:50|36914.7|36764.7|36914|36764|36914.9|36764.9|36909.8|36759.8|23
1623309720000|2021-06-10 07:22:00|36918.3|36768.3|36932.3|36782.3|36932.3|36782.3|36911.8|36761.8|37
1623309730000|2021-06-10 07:22:10|36932.5|36782.5|36931.6|36781.6|36934.1|36784.1|36931.5|36781.5|26
1623309740000|2021-06-10 07:22:20|36931.9|36781.9|36937.6|36787.6|36939.2|36789.2|36930.6|36780.6|14
1623309750000|2021-06-10 07:22:30|36938.5|36788.5|36925.7|36775.7|36938.5|36788.5|36925.7|36775.7|19
1623309760000|2021-06-10 07:22:40|36926.8|36776.8|36925.4|36775.4|36928.5|36778.5|36924.7|36774.7|31
1623309770000|2021-06-10 07:22:50|36927.1|36777.1|36938.6|36788.6|36938.6|36788.6|36927.1|36777.1|27
1623309780000|2021-06-10 07:23:00|36938.9|36788.9|36939.1|36789.1|36940.3|36790.3|36936.2|36786.2|24
1623309790000|2021-06-10 07:23:10|36939.3|36789.3|36936.4|36786.4|36939.5|36789.5|36936.4|36786.4|18
1623309800000|2021-06-10 07:23:20|36937.7|36787.7|36924.9|36774.9|36937.7|36787.7|36921.6|36771.6|21
1623309810000|2021-06-10 07:23:30|36927|36777|36936.8|36786.8|36936.8|36786.8|36924.7|36774.7|22
1623309820000|2021-06-10 07:23:40|36936.9|36786.9|36933.9|36783.9|36938.4|36788.4|36933.1|36783.1|31
1623309830000|2021-06-10 07:23:50|36933.6|36783.6|36932.1|36782.1|36933.6|36783.6|36924.4|36774.4|35
1623309840000|2021-06-10 07:24:00|36933|36783|36934.9|36784.9|36934.9|36784.9|36929.9|36779.9|19
1623309850000|2021-06-10 07:24:10|36934.1|36784.1|36945.9|36795.9|36947.4|36797.4|36933.5|36783.5|29
1623309860000|2021-06-10 07:24:20|36944.8|36794.8|36925.8|36775.8|36944.8|36794.8|36923|36773|32
1623309870000|2021-06-10 07:24:30|36928.7|36778.7|36932.9|36782.9|36935.1|36785.1|36928.7|36778.7|24
1623309880000|2021-06-10 07:24:40|36932.4|36782.4|36924.3|36774.3|36933.2|36783.2|36923.2|36773.2|27
1623309890000|2021-06-10 07:24:50|36923.8|36773.8|36925.2|36775.2|36927.8|36777.8|36922.9|36772.9|23
1623309900000|2021-06-10 07:25:00|36925|36775|36920.6|36770.6|36925.5|36775.5|36920.6|36770.6|31
1623309910000|2021-06-10 07:25:10|36920.1|36770.1|36918.2|36768.2|36924.1|36774.1|36916.6|36766.6|24
1623309920000|2021-06-10 07:25:20|36922.1|36772.1|36911.3|36761.3|36922.1|36772.1|36905.3|36755.3|28
1623309930000|2021-06-10 07:25:30|36914.6|36764.6|36908.4|36758.4|36916.7|36766.7|36908.4|36758.4|19
1623309940000|2021-06-10 07:25:40|36911|36761|36908.8|36758.8|36911|36761|36908.1|36758.1|13
1623309950000|2021-06-10 07:25:50|36910.8|36760.8|36906.7|36756.7|36911|36761|36906.7|36756.7|24
1623309960000|2021-06-10 07:26:00|36905.8|36755.8|36901.9|36751.9|36908|36758|36899|36749|27
1623309970000|2021-06-10 07:26:10|36901.6|36751.6|36896.3|36746.3|36901.6|36751.6|36896.3|36746.3|11
1623309980000|2021-06-10 07:26:20|36895.5|36745.5|36887.9|36737.9|36898.8|36748.8|36885.9|36735.9|18
1623309990000|2021-06-10 07:26:30|36887.7|36737.7|36884.9|36734.9|36890.9|36740.9|36884.2|36734.2|17
1623310000000|2021-06-10 07:26:40|36886.5|36736.5|36882.3|36732.3|36887.6|36737.6|36882.3|36732.3|15
1623310010000|2021-06-10 07:26:50|36882.5|36732.5|36871.6|36721.6|36888.2|36738.2|36871.2|36721.2|34
1623310020000|2021-06-10 07:27:00|36871.5|36721.5|36872.7|36722.7|36873.8|36723.8|36870|36720|25
1623310030000|2021-06-10 07:27:10|36873.9|36723.9|36874.4|36724.4|36876.4|36726.4|36872.8|36722.8|20
1623310040000|2021-06-10 07:27:20|36873.8|36723.8|36875.3|36725.3|36876.5|36726.5|36873.5|36723.5|24
1623310050000|2021-06-10 07:27:30|36875.8|36725.8|36884.8|36734.8|36885|36735|36872.8|36722.8|30
1623310060000|2021-06-10 07:27:40|36884.7|36734.7|36878.3|36728.3|36885.4|36735.4|36877|36727|25
1623310070000|2021-06-10 07:27:50|36877.2|36727.2|36876.3|36726.3|36878.3|36728.3|36875.7|36725.7|13
1623310080000|2021-06-10 07:28:00|36877.9|36727.9|36884.7|36734.7|36884.7|36734.7|36877.9|36727.9|13
1623310090000|2021-06-10 07:28:10|36883.7|36733.7|36893.6|36743.6|36893.6|36743.6|36883.4|36733.4|17
1623310100000|2021-06-10 07:28:20|36897.3|36747.3|36903.2|36753.2|36912.5|36762.5|36897.3|36747.3|31
1623310110000|2021-06-10 07:28:30|36905.5|36755.5|36904.5|36754.5|36907.5|36757.5|36903.7|36753.7|22
1623310120000|2021-06-10 07:28:40|36904.6|36754.6|36895.3|36745.3|36905.6|36755.6|36895.3|36745.3|23
1623310130000|2021-06-10 07:28:50|36895.8|36745.8|36894.7|36744.7|36899.7|36749.7|36893.6|36743.6|24
1623310140000|2021-06-10 07:29:00|36895|36745|36924.9|36774.9|36928.4|36778.4|36894|36744|33
1623310150000|2021-06-10 07:29:10|36925.1|36775.1|36924.1|36774.1|36927.8|36777.8|36923.3|36773.3|28
1623310160000|2021-06-10 07:29:20|36923.2|36773.2|36926.5|36776.5|36931.1|36781.1|36922.7|36772.7|19
1623310170000|2021-06-10 07:29:30|36927|36777|36939.3|36789.3|36939.6|36789.6|36927|36777|24
1623310180000|2021-06-10 07:29:40|36939.4|36789.4|36944.7|36794.7|36947.6|36797.6|36939.4|36789.4|20
1623310190000|2021-06-10 07:29:50|36944|36794|36943.2|36793.2|36944.2|36794.2|36941|36791|16
1623310200000|2021-06-10 07:30:00|36943.3|36793.3|36928.1|36778.1|36944.8|36794.8|36928.1|36778.1|17
1623310210000|2021-06-10 07:30:10|36931.2|36781.2|36927.2|36777.2|36931.2|36781.2|36922.8|36772.8|16
1623310220000|2021-06-10 07:30:20|36927.3|36777.3|36927.8|36777.8|36929.5|36779.5|36924.1|36774.1|31
1623310230000|2021-06-10 07:30:30|36926.7|36776.7|36916.7|36766.7|36926.7|36776.7|36915.3|36765.3|28
1623310240000|2021-06-10 07:30:40|36916.1|36766.1|36911.8|36761.8|36916.1|36766.1|36910.8|36760.8|17
1623310250000|2021-06-10 07:30:50|36912.2|36762.2|36903.7|36753.7|36917.6|36767.6|36903.7|36753.7|31
1623310260000|2021-06-10 07:31:00|36904.2|36754.2|36900.2|36750.2|36904.3|36754.3|36899.9|36749.9|26
1623310270000|2021-06-10 07:31:10|36900.3|36750.3|36900.2|36750.2|36901.2|36751.2|36898.3|36748.3|23
1623310280000|2021-06-10 07:31:20|36900.1|36750.1|36913.3|36763.3|36915.4|36765.4|36900.1|36750.1|34
1623310290000|2021-06-10 07:31:30|36914|36764|36914.8|36764.8|36915.2|36765.2|36908.3|36758.3|35
1623310300000|2021-06-10 07:31:40|36917.2|36767.2|36901.1|36751.1|36917.3|36767.3|36893.9|36743.9|34
1623310310000|2021-06-10 07:31:50|36899|36749|36888.2|36738.2|36903.4|36753.4|36888.2|36738.2|18
1623310320000|2021-06-10 07:32:00|36895|36745|36894.8|36744.8|36897.1|36747.1|36874.9|36724.9|28
1623310330000|2021-06-10 07:32:10|36894.6|36744.6|36876.5|36726.5|36896.7|36746.7|36876.5|36726.5|30
1623310340000|2021-06-10 07:32:20|36880.2|36730.2|36878.4|36728.4|36881.4|36731.4|36871.9|36721.9|31
1623310350000|2021-06-10 07:32:30|36878.8|36728.8|36866.6|36716.6|36881.7|36731.7|36866.6|36716.6|26
1623310360000|2021-06-10 07:32:40|36865.4|36715.4|36865.1|36715.1|36866|36716|36861.9|36711.9|25
1623310370000|2021-06-10 07:32:50|36865.9|36715.9|36880.5|36730.5|36881.4|36731.4|36865.9|36715.9|20
1623310380000|2021-06-10 07:33:00|36879.9|36729.9|36877.2|36727.2|36882.4|36732.4|36874.3|36724.3|23
1623310390000|2021-06-10 07:33:10|36876.8|36726.8|36876|36726|36876.9|36726.9|36876|36726|13
1623310400000|2021-06-10 07:33:20|36876.8|36726.8|36866|36716|36876.8|36726.8|36865.6|36715.6|20
1623310410000|2021-06-10 07:33:30|36865.7|36715.7|36857.9|36707.9|36868.1|36718.1|36849.1|36699.1|34
1623310420000|2021-06-10 07:33:40|36859|36709|36851.5|36701.5|36859|36709|36845.8|36695.8|32
1623310430000|2021-06-10 07:33:50|36850.5|36700.5|36854|36704|36858.3|36708.3|36845.9|36695.9|35
1623310440000|2021-06-10 07:34:00|36851.9|36701.9|36849.9|36699.9|36851.9|36701.9|36840.4|36690.4|21
1623310450000|2021-06-10 07:34:10|36850.5|36700.5|36843.3|36693.3|36852|36702|36843.3|36693.3|19
1623310460000|2021-06-10 07:34:20|36843.4|36693.4|36848.6|36698.6|36853.1|36703.1|36843.4|36693.4|20
1623310470000|2021-06-10 07:34:30|36847.8|36697.8|36852|36702|36853|36703|36845.1|36695.1|22
1623310480000|2021-06-10 07:34:40|36851|36701|36847.7|36697.7|36852.7|36702.7|36845.4|36695.4|27
1623310490000|2021-06-10 07:34:50|36849.6|36699.6|36837.6|36687.6|36853.1|36703.1|36836.5|36686.5|27
1623310500000|2021-06-10 07:35:00|36837.2|36687.2|36836.6|36686.6|36838.5|36688.5|36834.5|36684.5|23
1623310510000|2021-06-10 07:35:10|36836|36686|36834.3|36684.3|36836.3|36686.3|36831|36681|19
1623310520000|2021-06-10 07:35:20|36833.3|36683.3|36834.3|36684.3|36836.2|36686.2|36832.3|36682.3|17
1623310530000|2021-06-10 07:35:30|36833.9|36683.9|36833.6|36683.6|36834.4|36684.4|36830.1|36680.1|32
1623310540000|2021-06-10 07:35:40|36835|36685|36845.2|36695.2|36849.9|36699.9|36834.5|36684.5|32
1623310550000|2021-06-10 07:35:50|36847|36697|36855.7|36705.7|36864.5|36714.5|36846.7|36696.7|34
1623310560000|2021-06-10 07:36:00|36855.9|36705.9|36849.8|36699.8|36856.3|36706.3|36848.6|36698.6|31
1623310570000|2021-06-10 07:36:10|36850.6|36700.6|36840.1|36690.1|36850.7|36700.7|36840|36690|32
1623310580000|2021-06-10 07:36:20|36837.7|36687.7|36840.7|36690.7|36844.7|36694.7|36832.3|36682.3|29
1623310590000|2021-06-10 07:36:30|36840.4|36690.4|36858.4|36708.4|36864.9|36714.9|36836.6|36686.6|34
1623310600000|2021-06-10 07:36:40|36856.2|36706.2|36859.7|36709.7|36859.7|36709.7|36853.1|36703.1|35
1623310610000|2021-06-10 07:36:50|36859.9|36709.9|36872|36722|36873.1|36723.1|36853.4|36703.4|37
1623310620000|2021-06-10 07:37:00|36872.1|36722.1|36865.2|36715.2|36874.2|36724.2|36865.2|36715.2|30
1623310630000|2021-06-10 07:37:10|36865.3|36715.3|36877.5|36727.5|36877.5|36727.5|36864.8|36714.8|24
1623310640000|2021-06-10 07:37:20|36879.4|36729.4|36885.3|36735.3|36885.3|36735.3|36877.2|36727.2|31
1623310650000|2021-06-10 07:37:30|36884.4|36734.4|36883.3|36733.3|36887.2|36737.2|36882.2|36732.2|36
1623310660000|2021-06-10 07:37:40|36882.4|36732.4|36884.5|36734.5|36884.5|36734.5|36882.1|36732.1|22
1623310670000|2021-06-10 07:37:50|36883.7|36733.7|36879.3|36729.3|36883.7|36733.7|36876.7|36726.7|26
1623310680000|2021-06-10 07:38:00|36879.2|36729.2|36878.6|36728.6|36881.2|36731.2|36876.2|36726.2|26
1623310690000|2021-06-10 07:38:10|36878.5|36728.5|36879.2|36729.2|36882.5|36732.5|36878.1|36728.1|24
1623310700000|2021-06-10 07:38:20|36879.1|36729.1|36872.6|36722.6|36880.6|36730.6|36872.6|36722.6|26
1623310710000|2021-06-10 07:38:30|36872.7|36722.7|36869.3|36719.3|36877.9|36727.9|36869.3|36719.3|26
1623310720000|2021-06-10 07:38:40|36869.4|36719.4|36885.7|36735.7|36886.2|36736.2|36869.2|36719.2|22
1623310730000|2021-06-10 07:38:50|36885.1|36735.1|36885.1|36735.1|36891.3|36741.3|36885.1|36735.1|24
1623310740000|2021-06-10 07:39:00|36888.9|36738.9|36887.9|36737.9|36898.6|36748.6|36885.1|36735.1|34
1623310750000|2021-06-10 07:39:10|36884.3|36734.3|36887.4|36737.4|36887.4|36737.4|36881.7|36731.7|28
1623310760000|2021-06-10 07:39:20|36883.9|36733.9|36884.1|36734.1|36886.9|36736.9|36883.3|36733.3|18
1623310770000|2021-06-10 07:39:30|36883.9|36733.9|36888.8|36738.8|36888.8|36738.8|36876.7|36726.7|36
1623310780000|2021-06-10 07:39:40|36888.5|36738.5|36894.6|36744.6|36894.6|36744.6|36886.6|36736.6|23
1623310790000|2021-06-10 07:39:50|36894.3|36744.3|36895|36745|36897.4|36747.4|36894.3|36744.3|24
1623310800000|2021-06-10 07:40:00|36894.8|36744.8|36893.9|36743.9|36895.7|36745.7|36893.4|36743.4|20
1623310810000|2021-06-10 07:40:10|36893.8|36743.8|36887.4|36737.4|36893.9|36743.9|36887.4|36737.4|24
1623310820000|2021-06-10 07:40:20|36887.3|36737.3|36886.4|36736.4|36888.4|36738.4|36884.2|36734.2|22
1623310830000|2021-06-10 07:40:30|36887.3|36737.3|36888|36738|36888.1|36738.1|36886.1|36736.1|12
1623310840000|2021-06-10 07:40:40|36887|36737|36896|36746|36897.7|36747.7|36884.3|36734.3|17
1623310850000|2021-06-10 07:40:50|36899.2|36749.2|36898.8|36748.8|36900.5|36750.5|36897.3|36747.3|13
1623310860000|2021-06-10 07:41:00|36899|36749|36897.3|36747.3|36899.6|36749.6|36894.7|36744.7|22
1623310870000|2021-06-10 07:41:10|36897.2|36747.2|36889.7|36739.7|36897.8|36747.8|36887|36737|20
1623310880000|2021-06-10 07:41:20|36888.8|36738.8|36886.8|36736.8|36890|36740|36886.5|36736.5|10
1623310890000|2021-06-10 07:41:30|36886.9|36736.9|36872.5|36722.5|36886.9|36736.9|36872.5|36722.5|26
1623310900000|2021-06-10 07:41:40|36872|36722|36872.9|36722.9|36874.9|36724.9|36871.9|36721.9|15
1623310910000|2021-06-10 07:41:50|36872.4|36722.4|36876.8|36726.8|36879.8|36729.8|36871.6|36721.6|26
1623310920000|2021-06-10 07:42:00|36877.8|36727.8|36862|36712|36879.1|36729.1|36862|36712|30
1623310930000|2021-06-10 07:42:10|36861.9|36711.9|36857.6|36707.6|36861.9|36711.9|36853.7|36703.7|24
1623310940000|2021-06-10 07:42:20|36856.3|36706.3|36856.8|36706.8|36860.8|36710.8|36854|36704|21
1623310950000|2021-06-10 07:42:30|36858.2|36708.2|36854.2|36704.2|36860|36710|36851.4|36701.4|34
1623310960000|2021-06-10 07:42:40|36853.2|36703.2|36857.1|36707.1|36859.4|36709.4|36851.7|36701.7|28
1623310970000|2021-06-10 07:42:50|36856.2|36706.2|36857.1|36707.1|36858.1|36708.1|36856.2|36706.2|12
1623310980000|2021-06-10 07:43:00|36855.9|36705.9|36842.1|36692.1|36858.7|36708.7|36840.2|36690.2|35
1623310990000|2021-06-10 07:43:10|36842.6|36692.6|36841.8|36691.8|36842.6|36692.6|36839.9|36689.9|29
1623311000000|2021-06-10 07:43:20|36840.9|36690.9|36839.9|36689.9|36842.1|36692.1|36839|36689|23
1623311010000|2021-06-10 07:43:30|36840.7|36690.7|36852.8|36702.8|36856.2|36706.2|36840.1|36690.1|27
1623311020000|2021-06-10 07:43:40|36852.2|36702.2|36854.5|36704.5|36856.7|36706.7|36851.8|36701.8|30
1623311030000|2021-06-10 07:43:50|36853.8|36703.8|36855.1|36705.1|36856|36706|36853.8|36703.8|17
1623311040000|2021-06-10 07:44:00|36856.1|36706.1|36873.5|36723.5|36873.7|36723.7|36850|36700|29
1623311050000|2021-06-10 07:44:10|36874.4|36724.4|36883.9|36733.9|36886.3|36736.3|36874.4|36724.4|28
1623311060000|2021-06-10 07:44:20|36884|36734|36886.1|36736.1|36886.3|36736.3|36881.8|36731.8|19
1623311070000|2021-06-10 07:44:30|36885.6|36735.6|36886.9|36736.9|36886.9|36736.9|36885.3|36735.3|9
1623311080000|2021-06-10 07:44:40|36886.7|36736.7|36892|36742|36892|36742|36886.7|36736.7|20
1623311090000|2021-06-10 07:44:50|36891.8|36741.8|36884.2|36734.2|36891.8|36741.8|36877|36727|30
1623311100000|2021-06-10 07:45:00|36884.4|36734.4|36897.4|36747.4|36897.4|36747.4|36884.4|36734.4|36
1623311110000|2021-06-10 07:45:10|36897.6|36747.6|36897.3|36747.3|36899.9|36749.9|36893.7|36743.7|30
1623311120000|2021-06-10 07:45:20|36895.8|36745.8|36895.2|36745.2|36897|36747|36890.6|36740.6|31
1623311130000|2021-06-10 07:45:30|36896.1|36746.1|36910.2|36760.2|36910.5|36760.5|36896.1|36746.1|24
1623311140000|2021-06-10 07:45:40|36909.3|36759.3|36910.4|36760.4|36916.4|36766.4|36904.3|36754.3|28
1623311150000|2021-06-10 07:45:50|36911.2|36761.2|36910.7|36760.7|36911.6|36761.6|36909.9|36759.9|22
1623311160000|2021-06-10 07:46:00|36910.3|36760.3|36904.7|36754.7|36910.3|36760.3|36902.1|36752.1|23
1623311170000|2021-06-10 07:46:10|36905.2|36755.2|36915.7|36765.7|36916.9|36766.9|36904.7|36754.7|21
1623311180000|2021-06-10 07:46:20|36915.1|36765.1|36927.3|36777.3|36927.3|36777.3|36915.1|36765.1|27
1623311190000|2021-06-10 07:46:30|36928.3|36778.3|36928.3|36778.3|36932.6|36782.6|36928.1|36778.1|12
1623311200000|2021-06-10 07:46:40|36928.4|36778.4|36940.2|36790.2|36944.7|36794.7|36928.4|36778.4|26
1623311210000|2021-06-10 07:46:50|36936.8|36786.8|36941.4|36791.4|36941.4|36791.4|36934.4|36784.4|31
1623311220000|2021-06-10 07:47:00|36940.7|36790.7|36943.9|36793.9|36943.9|36793.9|36939.5|36789.5|18
1623311230000|2021-06-10 07:47:10|36944.2|36794.2|36945.4|36795.4|36948|36798|36944.2|36794.2|17
1623311240000|2021-06-10 07:47:20|36945.7|36795.7|36941|36791|36945.7|36795.7|36940.5|36790.5|32
1623311250000|2021-06-10 07:47:30|36941.5|36791.5|36944.2|36794.2|36946.3|36796.3|36941.5|36791.5|21
1623311260000|2021-06-10 07:47:40|36945.6|36795.6|36943.5|36793.5|36945.7|36795.7|36942.3|36792.3|26
1623311270000|2021-06-10 07:47:50|36943.6|36793.6|36942.9|36792.9|36946.2|36796.2|36940.2|36790.2|24
1623311280000|2021-06-10 07:48:00|36942|36792|36939.8|36789.8|36945.6|36795.6|36939.1|36789.1|34
1623311290000|2021-06-10 07:48:10|36939.6|36789.6|36960.3|36810.3|36965.5|36815.5|36934.9|36784.9|33
1623311300000|2021-06-10 07:48:20|36960.5|36810.5|36975.2|36825.2|36976.2|36826.2|36959.6|36809.6|27
1623311310000|2021-06-10 07:48:30|36976|36826|36985.5|36835.5|36986.6|36836.6|36974.1|36824.1|20
1623311320000|2021-06-10 07:48:40|36985.7|36835.7|36975.9|36825.9|36986.6|36836.6|36972.4|36822.4|30
1623311330000|2021-06-10 07:48:50|36976|36826|36986|36836|36990.4|36840.4|36975.5|36825.5|29
1623311340000|2021-06-10 07:49:00|36987.1|36837.1|37011.8|36861.8|37011.8|36861.8|36986|36836|35
1623311350000|2021-06-10 07:49:10|37011.6|36861.6|37014.5|36864.5|37020.8|36870.8|37011.6|36861.6|31
1623311360000|2021-06-10 07:49:20|37014.4|36864.4|37016.9|36866.9|37018.1|36868.1|37012.1|36862.1|28
1623311370000|2021-06-10 07:49:30|37017.7|36867.7|37032.3|36882.3|37035.7|36885.7|37015.7|36865.7|38
1623311380000|2021-06-10 07:49:40|37028.8|36878.8|37026.9|36876.9|37031.3|36881.3|37026.6|36876.6|32
1623311390000|2021-06-10 07:49:50|37027.1|36877.1|37031|36881|37031|36881|37022.8|36872.8|36
1623311400000|2021-06-10 07:50:00|37030.5|36880.5|37023.2|36873.2|37030.8|36880.8|37023.2|36873.2|29
1623311410000|2021-06-10 07:50:10|37019|36869|37012.6|36862.6|37022.2|36872.2|37012.6|36862.6|33
1623311420000|2021-06-10 07:50:20|37013.4|36863.4|37012.7|36862.7|37017.3|36867.3|37010.5|36860.5|33
1623311430000|2021-06-10 07:50:30|37014|36864|37002.6|36852.6|37014|36864|36999.7|36849.7|30
1623311440000|2021-06-10 07:50:40|36997.1|36847.1|36993.2|36843.2|36998.5|36848.5|36990.7|36840.7|30
1623311450000|2021-06-10 07:50:50|36994.4|36844.4|36980.7|36830.7|36994.4|36844.4|36975.1|36825.1|35
1623311460000|2021-06-10 07:51:00|36979.6|36829.6|36987.2|36837.2|36994.3|36844.3|36979.6|36829.6|32
1623311470000|2021-06-10 07:51:10|36988|36838|36999.4|36849.4|36999.4|36849.4|36987.9|36837.9|28
1623311480000|2021-06-10 07:51:20|36999.3|36849.3|36989.8|36839.8|37001|36851|36989.8|36839.8|35
1623311490000|2021-06-10 07:51:30|36991.2|36841.2|36982.9|36832.9|36991.2|36841.2|36980|36830|40
1623311500000|2021-06-10 07:51:40|36981.3|36831.3|36981.3|36831.3|36984|36834|36977.2|36827.2|35
1623311510000|2021-06-10 07:51:50|36981.2|36831.2|36978.8|36828.8|36984.2|36834.2|36978.8|36828.8|18
1623311520000|2021-06-10 07:52:00|36978.4|36828.4|36969.6|36819.6|36978.9|36828.9|36969.4|36819.4|30
1623311530000|2021-06-10 07:52:10|36968.3|36818.3|36968.7|36818.7|36969.6|36819.6|36957.7|36807.7|35
1623311540000|2021-06-10 07:52:20|36968.5|36818.5|36956.3|36806.3|36970.3|36820.3|36954.7|36804.7|26
1623311550000|2021-06-10 07:52:30|36956.4|36806.4|36968.4|36818.4|36968.6|36818.6|36955|36805|23
1623311560000|2021-06-10 07:52:40|36969.2|36819.2|36965.7|36815.7|36969.2|36819.2|36961.9|36811.9|37
1623311570000|2021-06-10 07:52:50|36965.6|36815.6|36978.1|36828.1|36978.1|36828.1|36962.4|36812.4|33
1623311580000|2021-06-10 07:53:00|36977.7|36827.7|36976.5|36826.5|36978.1|36828.1|36973.9|36823.9|32
1623311590000|2021-06-10 07:53:10|36975.9|36825.9|36964.6|36814.6|36977.6|36827.6|36959.1|36809.1|27
1623311600000|2021-06-10 07:53:20|36964|36814|36953.2|36803.2|36965.5|36815.5|36952.7|36802.7|25
1623311610000|2021-06-10 07:53:30|36953.1|36803.1|36954.7|36804.7|36956.4|36806.4|36951.8|36801.8|21
1623311620000|2021-06-10 07:53:40|36954.4|36804.4|36951.1|36801.1|36954.4|36804.4|36950.4|36800.4|31
1623311630000|2021-06-10 07:53:50|36953.2|36803.2|36938.7|36788.7|36953.8|36803.8|36938.7|36788.7|28
1623311640000|2021-06-10 07:54:00|36938.3|36788.3|36947.6|36797.6|36949.7|36799.7|36938.3|36788.3|34
1623311650000|2021-06-10 07:54:10|36950|36800|36950.2|36800.2|36951|36801|36947.4|36797.4|29
1623311660000|2021-06-10 07:54:20|36947.8|36797.8|36949.8|36799.8|36951.1|36801.1|36945.5|36795.5|28
1623311670000|2021-06-10 07:54:30|36949.9|36799.9|36952.2|36802.2|36954.1|36804.1|36949.8|36799.8|20
1623311680000|2021-06-10 07:54:40|36952.3|36802.3|36950.5|36800.5|36952.7|36802.7|36950.5|36800.5|17
1623311690000|2021-06-10 07:54:50|36949.9|36799.9|36948.4|36798.4|36949.9|36799.9|36943.6|36793.6|26
1623311700000|2021-06-10 07:55:00|36948.2|36798.2|36949.4|36799.4|36950.6|36800.6|36947.4|36797.4|26
1623311710000|2021-06-10 07:55:10|36948.5|36798.5|36955.9|36805.9|36958.9|36808.9|36947.9|36797.9|28
1623311720000|2021-06-10 07:55:20|36957.8|36807.8|36966.6|36816.6|36966.6|36816.6|36957.2|36807.2|31
1623311730000|2021-06-10 07:55:30|36965.7|36815.7|36963|36813|36966.6|36816.6|36962.6|36812.6|14
1623311740000|2021-06-10 07:55:40|36962.9|36812.9|36969.4|36819.4|36969.9|36819.9|36962.4|36812.4|25
1623311750000|2021-06-10 07:55:50|36969.7|36819.7|36968.4|36818.4|36971.4|36821.4|36967.4|36817.4|29
1623311760000|2021-06-10 07:56:00|36968.2|36818.2|36970.3|36820.3|36970.7|36820.7|36964.8|36814.8|21
1623311770000|2021-06-10 07:56:10|36970.1|36820.1|36971.2|36821.2|36971.2|36821.2|36969|36819|9
1623311780000|2021-06-10 07:56:20|36970.2|36820.2|36967.7|36817.7|36972.3|36822.3|36967.7|36817.7|16
1623311790000|2021-06-10 07:56:30|36963|36813|36948.8|36798.8|36963.3|36813.3|36948.5|36798.5|32
1623311800000|2021-06-10 07:56:40|36948.4|36798.4|36954.7|36804.7|36954.7|36804.7|36948.4|36798.4|8
1623311810000|2021-06-10 07:56:50|36954.6|36804.6|36952.7|36802.7|36960.8|36810.8|36949.9|36799.9|31
1623311820000|2021-06-10 07:57:00|36952.5|36802.5|36969.2|36819.2|36969.2|36819.2|36950.8|36800.8|22
1623311830000|2021-06-10 07:57:10|36968.5|36818.5|36961.8|36811.8|36971|36821|36959.7|36809.7|24
1623311840000|2021-06-10 07:57:20|36961.7|36811.7|36962.8|36812.8|36963.5|36813.5|36961.1|36811.1|19
1623311850000|2021-06-10 07:57:30|36962.9|36812.9|36962.4|36812.4|36963.1|36813.1|36962|36812|12
1623311860000|2021-06-10 07:57:40|36962.2|36812.2|36961.3|36811.3|36962.4|36812.4|36961.3|36811.3|8
1623311870000|2021-06-10 07:57:50|36959.9|36809.9|36961.5|36811.5|36963.5|36813.5|36959.9|36809.9|8
1623311880000|2021-06-10 07:58:00|36961.6|36811.6|36961.5|36811.5|36961.6|36811.6|36961.5|36811.5|2
1623311890000|2021-06-10 07:58:10|36960.9|36810.9|36955.5|36805.5|36960.9|36810.9|36955|36805|12
1623311900000|2021-06-10 07:58:20|36955.6|36805.6|36955.5|36805.5|36955.6|36805.6|36955.5|36805.5|2
1623311910000|2021-06-10 07:58:30|36957.4|36807.4|36972.3|36822.3|36974.2|36824.2|36957.4|36807.4|29
1623311920000|2021-06-10 07:58:40|36972.6|36822.6|36981.6|36831.6|36982|36832|36971.8|36821.8|23
1623311930000|2021-06-10 07:58:50|36979.8|36829.8|37011.3|36861.3|37011.5|36861.5|36979.8|36829.8|20
1623311940000|2021-06-10 07:59:00|37012.1|36862.1|37028.1|36878.1|37028.4|36878.4|37003.4|36853.4|33
1623311950000|2021-06-10 07:59:10|37029.2|36879.2|37056.5|36906.5|37056.7|36906.7|37029.2|36879.2|32
1623311960000|2021-06-10 07:59:20|37056.8|36906.8|37054.2|36904.2|37056.8|36906.8|37049.3|36899.3|30
1623311970000|2021-06-10 07:59:30|37054|36904|37046.8|36896.8|37057.2|36907.2|37046.8|36896.8|28
1623311980000|2021-06-10 07:59:40|37046.7|36896.7|37053.8|36903.8|37053.8|36903.8|37038.5|36888.5|22
1623311990000|2021-06-10 07:59:50|37052.7|36902.7|37055.2|36905.2|37055.2|36905.2|37051.8|36901.8|20
1623312000000|2021-06-10 08:00:00|37054.1|36904.1|37037.2|36887.2|37054.1|36904.1|37037.1|36887.1|22
1623312010000|2021-06-10 08:00:10|37036.9|36886.9|37024.7|36874.7|37036.9|36886.9|37024.7|36874.7|27
1623312020000|2021-06-10 08:00:20|37025|36875|37000.9|36850.9|37025.9|36875.9|37000.6|36850.6|35
1623312030000|2021-06-10 08:00:30|36999.2|36849.2|36993|36843|36999.2|36849.2|36991.7|36841.7|20
1623312040000|2021-06-10 08:00:40|36992.9|36842.9|37002.2|36852.2|37005.5|36855.5|36991.6|36841.6|26
1623312050000|2021-06-10 08:00:50|37002.3|36852.3|36999.3|36849.3|37003.5|36853.5|36998.4|36848.4|24
1623312060000|2021-06-10 08:01:00|36999.1|36849.1|36983.5|36833.5|36999.1|36849.1|36979.2|36829.2|31
1623312070000|2021-06-10 08:01:10|36983.4|36833.4|36992.4|36842.4|36992.4|36842.4|36983.4|36833.4|27
1623312080000|2021-06-10 08:01:20|36992.1|36842.1|36996.6|36846.6|36997.6|36847.6|36992.1|36842.1|26
1623312090000|2021-06-10 08:01:30|36993.8|36843.8|36995.9|36845.9|36997.6|36847.6|36992.4|36842.4|30
1623312100000|2021-06-10 08:01:40|36995|36845|36992.3|36842.3|36996.1|36846.1|36992.3|36842.3|21
1623312110000|2021-06-10 08:01:50|36991.6|36841.6|36983.2|36833.2|36996.7|36846.7|36983.2|36833.2|32
1623312120000|2021-06-10 08:02:00|36983|36833|36966.3|36816.3|36983.2|36833.2|36961|36811|29
1623312130000|2021-06-10 08:02:10|36960|36810|36944.6|36794.6|36960.9|36810.9|36934|36784|35
1623312140000|2021-06-10 08:02:20|36943.4|36793.4|36926.9|36776.9|36946.4|36796.4|36926.9|36776.9|31
1623312150000|2021-06-10 08:02:30|36928.6|36778.6|36918.4|36768.4|36928.6|36778.6|36918.4|36768.4|21
1623312160000|2021-06-10 08:02:40|36918.3|36768.3|36921.2|36771.2|36935.7|36785.7|36909.5|36759.5|32
1623312170000|2021-06-10 08:02:50|36921.4|36771.4|36920.7|36770.7|36921.5|36771.5|36920.6|36770.6|17
1623312180000|2021-06-10 08:03:00|36920.6|36770.6|36934.5|36784.5|36948|36798|36919.8|36769.8|36
1623312190000|2021-06-10 08:03:10|36938.2|36788.2|36925.2|36775.2|36938.2|36788.2|36922.6|36772.6|30
1623312200000|2021-06-10 08:03:20|36923.5|36773.5|36922.7|36772.7|36927.5|36777.5|36918.3|36768.3|27
1623312210000|2021-06-10 08:03:30|36926.4|36776.4|36920.9|36770.9|36927.5|36777.5|36916.6|36766.6|23
1623312220000|2021-06-10 08:03:40|36922.4|36772.4|36918.8|36768.8|36922.5|36772.5|36917.8|36767.8|33
1623312230000|2021-06-10 08:03:50|36918.9|36768.9|36926.8|36776.8|36928.9|36778.9|36918.7|36768.7|25
1623312240000|2021-06-10 08:04:00|36926.2|36776.2|36913.6|36763.6|36926.2|36776.2|36913.6|36763.6|33
1623312250000|2021-06-10 08:04:10|36913.9|36763.9|36898|36748|36916.9|36766.9|36895.1|36745.1|34
1623312260000|2021-06-10 08:04:20|36895.5|36745.5|36886.1|36736.1|36898.4|36748.4|36878.5|36728.5|31
1623312270000|2021-06-10 08:04:30|36886.7|36736.7|36866.3|36716.3|36888.8|36738.8|36865.8|36715.8|36
1623312280000|2021-06-10 08:04:40|36872.2|36722.2|36881.4|36731.4|36882.3|36732.3|36871.3|36721.3|31
1623312290000|2021-06-10 08:04:50|36881.3|36731.3|36882.9|36732.9|36883|36733|36878.3|36728.3|16
1623312300000|2021-06-10 08:05:00|36883.5|36733.5|36893.5|36743.5|36895.5|36745.5|36882.7|36732.7|32
1623312310000|2021-06-10 08:05:10|36893.3|36743.3|36898.3|36748.3|36899.5|36749.5|36893.2|36743.2|25
1623312320000|2021-06-10 08:05:20|36898.5|36748.5|36888.5|36738.5|36900.3|36750.3|36888.5|36738.5|28
1623312330000|2021-06-10 08:05:30|36887.3|36737.3|36894.1|36744.1|36894.1|36744.1|36884.2|36734.2|27
1623312340000|2021-06-10 08:05:40|36893.7|36743.7|36898.4|36748.4|36906.7|36756.7|36893.7|36743.7|33
1623312350000|2021-06-10 08:05:50|36898.5|36748.5|36892.7|36742.7|36899.1|36749.1|36890.2|36740.2|32
1623312360000|2021-06-10 08:06:00|36891.9|36741.9|36865.1|36715.1|36891.9|36741.9|36848.8|36698.8|35
1623312370000|2021-06-10 08:06:10|36867.2|36717.2|36842.9|36692.9|36867.2|36717.2|36842.9|36692.9|39
1623312380000|2021-06-10 08:06:20|36842.8|36692.8|36836|36686|36845.4|36695.4|36834.5|36684.5|37
1623312390000|2021-06-10 08:06:30|36835.5|36685.5|36833.8|36683.8|36837.2|36687.2|36833.8|36683.8|33
1623312400000|2021-06-10 08:06:40|36833.7|36683.7|36832.6|36682.6|36836.5|36686.5|36831.8|36681.8|35
1623312410000|2021-06-10 08:06:50|36833.4|36683.4|36824|36674|36833.5|36683.5|36824|36674|25
1623312420000|2021-06-10 08:07:00|36823.8|36673.8|36823.2|36673.2|36824.3|36674.3|36809.5|36659.5|34
1623312430000|2021-06-10 08:07:10|36823|36673|36805.1|36655.1|36823|36673|36803.3|36653.3|34
1623312440000|2021-06-10 08:07:20|36806.7|36656.7|36812.1|36662.1|36812.4|36662.4|36798.5|36648.5|33
1623312450000|2021-06-10 08:07:30|36813.5|36663.5|36824|36674|36825.2|36675.2|36810|36660|31
1623312460000|2021-06-10 08:07:40|36823.6|36673.6|36810|36660|36823.6|36673.6|36809.2|36659.2|39
1623312470000|2021-06-10 08:07:50|36809.7|36659.7|36814.8|36664.8|36814.8|36664.8|36809.5|36659.5|35
1623312480000|2021-06-10 08:08:00|36817.5|36667.5|36849.2|36699.2|36849.2|36699.2|36817.5|36667.5|34
1623312490000|2021-06-10 08:08:10|36849.5|36699.5|36867.6|36717.6|36869.6|36719.6|36842.3|36692.3|37
1623312500000|2021-06-10 08:08:20|36865|36715|36851|36701|36865|36715|36850.4|36700.4|34
1623312510000|2021-06-10 08:08:30|36851.5|36701.5|36853.9|36703.9|36854.6|36704.6|36850.8|36700.8|20
1623312520000|2021-06-10 08:08:40|36853.4|36703.4|36864.9|36714.9|36867.8|36717.8|36853.4|36703.4|26
1623312530000|2021-06-10 08:08:50|36864.3|36714.3|36862|36712|36866.2|36716.2|36859.4|36709.4|29
1623312540000|2021-06-10 08:09:00|36863.3|36713.3|36842|36692|36864.2|36714.2|36841|36691|33
1623312550000|2021-06-10 08:09:10|36847.8|36697.8|36846.3|36696.3|36850.8|36700.8|36842.3|36692.3|18
1623312560000|2021-06-10 08:09:20|36848.6|36698.6|36828.8|36678.8|36848.6|36698.6|36827.7|36677.7|22
1623312570000|2021-06-10 08:09:30|36827.7|36677.7|36818.3|36668.3|36828.8|36678.8|36818.3|36668.3|23
1623312580000|2021-06-10 08:09:40|36818.4|36668.4|36832.6|36682.6|36832.9|36682.9|36816.1|36666.1|29
1623312590000|2021-06-10 08:09:50|36832.1|36682.1|36829.8|36679.8|36842|36692|36829.8|36679.8|36
1623312600000|2021-06-10 08:10:00|36823.4|36673.4|36843.7|36693.7|36844.5|36694.5|36823.3|36673.3|34
1623312610000|2021-06-10 08:10:10|36843.9|36693.9|36859.9|36709.9|36859.9|36709.9|36843.9|36693.9|30
1623312620000|2021-06-10 08:10:20|36859.8|36709.8|36853.4|36703.4|36865.3|36715.3|36850.6|36700.6|34
1623312630000|2021-06-10 08:10:30|36853.1|36703.1|36845.9|36695.9|36853.5|36703.5|36840.3|36690.3|29
1623312640000|2021-06-10 08:10:40|36845.7|36695.7|36841.4|36691.4|36849.1|36699.1|36835.5|36685.5|33
1623312650000|2021-06-10 08:10:50|36840.7|36690.7|36851.7|36701.7|36853.6|36703.6|36840.4|36690.4|38
1623312660000|2021-06-10 08:11:00|36852.2|36702.2|36851|36701|36852.3|36702.3|36850.3|36700.3|30
1623312670000|2021-06-10 08:11:10|36851.9|36701.9|36851|36701|36852.8|36702.8|36850.8|36700.8|27
1623312680000|2021-06-10 08:11:20|36851.2|36701.2|36852.4|36702.4|36853.6|36703.6|36851|36701|26
1623312690000|2021-06-10 08:11:30|36852.8|36702.8|36850.3|36700.3|36852.8|36702.8|36850|36700|14
1623312700000|2021-06-10 08:11:40|36851.2|36701.2|36854.5|36704.5|36855.4|36705.4|36850.6|36700.6|27
1623312710000|2021-06-10 08:11:50|36854|36704|36854.2|36704.2|36855.2|36705.2|36853.2|36703.2|14
1623312720000|2021-06-10 08:12:00|36854.3|36704.3|36862.7|36712.7|36880.6|36730.6|36854.3|36704.3|34
1623312730000|2021-06-10 08:12:10|36863.1|36713.1|36875.2|36725.2|36878.6|36728.6|36862.8|36712.8|35
1623312740000|2021-06-10 08:12:20|36874.6|36724.6|36871.7|36721.7|36875.7|36725.7|36868.9|36718.9|34
1623312750000|2021-06-10 08:12:30|36871.5|36721.5|36887.3|36737.3|36887.4|36737.4|36871.4|36721.4|14
1623312760000|2021-06-10 08:12:40|36889.1|36739.1|36886.6|36736.6|36891.4|36741.4|36885.8|36735.8|27
1623312770000|2021-06-10 08:12:50|36886.9|36736.9|36892.2|36742.2|36892.7|36742.7|36884.8|36734.8|29
1623312780000|2021-06-10 08:13:00|36890.1|36740.1|36872.5|36722.5|36890.1|36740.1|36869.6|36719.6|26
1623312790000|2021-06-10 08:13:10|36872.6|36722.6|36871|36721|36872.7|36722.7|36870.8|36720.8|28
1623312800000|2021-06-10 08:13:20|36870.8|36720.8|36883.1|36733.1|36888.2|36738.2|36870.8|36720.8|32
1623312810000|2021-06-10 08:13:30|36880.5|36730.5|36897.6|36747.6|36897.6|36747.6|36880.1|36730.1|25
1623312820000|2021-06-10 08:13:40|36897.3|36747.3|36896.2|36746.2|36900.4|36750.4|36896|36746|29
1623312830000|2021-06-10 08:13:50|36897.9|36747.9|36894.3|36744.3|36898.2|36748.2|36893.1|36743.1|34
1623312840000|2021-06-10 08:14:00|36893.6|36743.6|36894.5|36744.5|36895.3|36745.3|36883|36733|33
1623312850000|2021-06-10 08:14:10|36896.1|36746.1|36896.8|36746.8|36897.8|36747.8|36895.7|36745.7|27
1623312860000|2021-06-10 08:14:20|36897.1|36747.1|36894.2|36744.2|36901|36751|36894.2|36744.2|24
1623312870000|2021-06-10 08:14:30|36894.3|36744.3|36895|36745|36896.7|36746.7|36893.4|36743.4|14
1623312880000|2021-06-10 08:14:40|36894.2|36744.2|36893.6|36743.6|36895.5|36745.5|36893.5|36743.5|10
1623312890000|2021-06-10 08:14:50|36893.5|36743.5|36893.7|36743.7|36893.7|36743.7|36893.4|36743.4|10
1623312900000|2021-06-10 08:15:00|36894.3|36744.3|36869.9|36719.9|36895.3|36745.3|36868.4|36718.4|24
1623312910000|2021-06-10 08:15:10|36870.6|36720.6|36867|36717|36877.7|36727.7|36867|36717|36
1623312920000|2021-06-10 08:15:20|36866.7|36716.7|36874.9|36724.9|36875|36725|36865.8|36715.8|30
1623312930000|2021-06-10 08:15:30|36874.8|36724.8|36855.7|36705.7|36874.8|36724.8|36851.4|36701.4|38
1623312940000|2021-06-10 08:15:40|36855.9|36705.9|36846.3|36696.3|36856.5|36706.5|36843|36693|15
1623312950000|2021-06-10 08:15:50|36846.5|36696.5|36857|36707|36859.5|36709.5|36846.3|36696.3|34
1623312960000|2021-06-10 08:16:00|36856.3|36706.3|36837.4|36687.4|36860.1|36710.1|36837.2|36687.2|33
1623312970000|2021-06-10 08:16:10|36835.9|36685.9|36856.9|36706.9|36856.9|36706.9|36835.9|36685.9|31
1623312980000|2021-06-10 08:16:20|36859.1|36709.1|36861.8|36711.8|36865.5|36715.5|36857.3|36707.3|28
1623312990000|2021-06-10 08:16:30|36861.1|36711.1|36855.3|36705.3|36861.1|36711.1|36853.2|36703.2|23
1623313000000|2021-06-10 08:16:40|36856.7|36706.7|36854.3|36704.3|36857.3|36707.3|36846.1|36696.1|31
1623313010000|2021-06-10 08:16:50|36854.2|36704.2|36856.5|36706.5|36859.2|36709.2|36850.1|36700.1|33
1623313020000|2021-06-10 08:17:00|36856.4|36706.4|36859.5|36709.5|36859.5|36709.5|36854.1|36704.1|23
1623313030000|2021-06-10 08:17:10|36859.2|36709.2|36871.3|36721.3|36871.3|36721.3|36858.5|36708.5|29
1623313040000|2021-06-10 08:17:20|36871.1|36721.1|36874.2|36724.2|36874.2|36724.2|36866.9|36716.9|18
1623313050000|2021-06-10 08:17:30|36873.6|36723.6|36903.3|36753.3|36904.5|36754.5|36872.5|36722.5|26
1623313060000|2021-06-10 08:17:40|36902.8|36752.8|36923|36773|36925.5|36775.5|36900.9|36750.9|33
1623313070000|2021-06-10 08:17:50|36921.5|36771.5|36911.3|36761.3|36924.5|36774.5|36911|36761|32
1623313080000|2021-06-10 08:18:00|36910.8|36760.8|36929.5|36779.5|36931.7|36781.7|36909|36759|31
1623313090000|2021-06-10 08:18:10|36929.8|36779.8|36946.4|36796.4|36948.1|36798.1|36927.9|36777.9|37
1623313100000|2021-06-10 08:18:20|36946|36796|36945.9|36795.9|36947.3|36797.3|36941.8|36791.8|27
1623313110000|2021-06-10 08:18:30|36947.3|36797.3|36945.6|36795.6|36947.5|36797.5|36945.6|36795.6|15
1623313120000|2021-06-10 08:18:40|36946|36796|36938.3|36788.3|36946.4|36796.4|36936.6|36786.6|24
1623313130000|2021-06-10 08:18:50|36938.1|36788.1|36938.6|36788.6|36942.4|36792.4|36936.3|36786.3|24
1623313140000|2021-06-10 08:19:00|36938.5|36788.5|36951.2|36801.2|36951.2|36801.2|36935.8|36785.8|33
1623313150000|2021-06-10 08:19:10|36945.5|36795.5|36953.1|36803.1|36955.1|36805.1|36943.6|36793.6|30
1623313160000|2021-06-10 08:19:20|36953.6|36803.6|36959.6|36809.6|36963.3|36813.3|36953.5|36803.5|34
1623313170000|2021-06-10 08:19:30|36959.8|36809.8|36956.3|36806.3|36959.8|36809.8|36954.6|36804.6|30
1623313180000|2021-06-10 08:19:40|36960|36810|36970.6|36820.6|36970.6|36820.6|36958.5|36808.5|32
1623313190000|2021-06-10 08:19:50|36969.9|36819.9|36978.4|36828.4|36984.1|36834.1|36968|36818|29
1623313200000|2021-06-10 08:20:00|36977.5|36827.5|36971.3|36821.3|36979.1|36829.1|36966.1|36816.1|33
1623313210000|2021-06-10 08:20:10|36969.9|36819.9|36961|36811|36969.9|36819.9|36953.2|36803.2|30
1623313220000|2021-06-10 08:20:20|36961.4|36811.4|36978.4|36828.4|36981.9|36831.9|36961.4|36811.4|34
1623313230000|2021-06-10 08:20:30|36978|36828|36996.1|36846.1|36996.2|36846.2|36976.7|36826.7|31
1623313240000|2021-06-10 08:20:40|36995.5|36845.5|36991.6|36841.6|36996.4|36846.4|36988.3|36838.3|36
1623313250000|2021-06-10 08:20:50|36991.5|36841.5|36996.4|36846.4|36997.9|36847.9|36991.5|36841.5|30
1623313260000|2021-06-10 08:21:00|36997|36847|36983.1|36833.1|36997|36847|36983.1|36833.1|38
1623313270000|2021-06-10 08:21:10|36982.3|36832.3|36981.5|36831.5|36985.9|36835.9|36981.5|36831.5|28
1623313280000|2021-06-10 08:21:20|36980.8|36830.8|36967.6|36817.6|36980.8|36830.8|36967.6|36817.6|18
1623313290000|2021-06-10 08:21:30|36959.8|36809.8|36970.1|36820.1|36970.5|36820.5|36956.6|36806.6|24
1623313300000|2021-06-10 08:21:40|36969.9|36819.9|36960.6|36810.6|36970.1|36820.1|36958.7|36808.7|25
1623313310000|2021-06-10 08:21:50|36960.7|36810.7|36967.3|36817.3|36969|36819|36960|36810|25
1623313320000|2021-06-10 08:22:00|36966.3|36816.3|36969.4|36819.4|36969.7|36819.7|36966.3|36816.3|9
1623313330000|2021-06-10 08:22:10|36969.5|36819.5|36968.8|36818.8|36970.1|36820.1|36968.8|36818.8|10
1623313340000|2021-06-10 08:22:20|36969.2|36819.2|36962.6|36812.6|36969.5|36819.5|36959.2|36809.2|33
1623313350000|2021-06-10 08:22:30|36960.2|36810.2|36946.3|36796.3|36961.1|36811.1|36946.3|36796.3|17
1623313360000|2021-06-10 08:22:40|36944.6|36794.6|36943.4|36793.4|36947.5|36797.5|36942.1|36792.1|23
1623313370000|2021-06-10 08:22:50|36944|36794|36943.3|36793.3|36945.3|36795.3|36933|36783|23
1623313380000|2021-06-10 08:23:00|36941.8|36791.8|36947.9|36797.9|36951.9|36801.9|36932.1|36782.1|19
1623313390000|2021-06-10 08:23:10|36948.9|36798.9|36958.9|36808.9|36958.9|36808.9|36945.4|36795.4|28
1623313400000|2021-06-10 08:23:20|36959|36809|36962.8|36812.8|36963.1|36813.1|36959|36809|16
1623313410000|2021-06-10 08:23:30|36961|36811|36966.3|36816.3|36966.3|36816.3|36961|36811|16
1623313420000|2021-06-10 08:23:40|36967.1|36817.1|36964.8|36814.8|36968|36818|36963.8|36813.8|11
1623313430000|2021-06-10 08:23:50|36964.7|36814.7|36960.6|36810.6|36964.7|36814.7|36956.9|36806.9|24
1623313440000|2021-06-10 08:24:00|36962.7|36812.7|36963.7|36813.7|36964.5|36814.5|36962.6|36812.6|11
1623313450000|2021-06-10 08:24:10|36963.5|36813.5|36967.5|36817.5|36969.3|36819.3|36962.6|36812.6|18
1623313460000|2021-06-10 08:24:20|36968.2|36818.2|36972.4|36822.4|36972.8|36822.8|36968|36818|23
1623313470000|2021-06-10 08:24:30|36970.9|36820.9|36968.9|36818.9|36970.9|36820.9|36968|36818|16
1623313480000|2021-06-10 08:24:40|36970.4|36820.4|36975.8|36825.8|36975.8|36825.8|36970.3|36820.3|9
1623313490000|2021-06-10 08:24:50|36977.4|36827.4|36997.6|36847.6|37004.8|36854.8|36974.9|36824.9|25
1623313500000|2021-06-10 08:25:00|36996.8|36846.8|37015.3|36865.3|37017.9|36867.9|36991.6|36841.6|36
1623313510000|2021-06-10 08:25:10|37016.8|36866.8|37021|36871|37021|36871|37010.1|36860.1|21
1623313520000|2021-06-10 08:25:20|37017.9|36867.9|37020.7|36870.7|37027.9|36877.9|37014.1|36864.1|30
1623313530000|2021-06-10 08:25:30|37017.3|36867.3|37009.1|36859.1|37020.5|36870.5|37007.5|36857.5|32
1623313540000|2021-06-10 08:25:40|37009|36859|37012.4|36862.4|37013|36863|37008.7|36858.7|38
1623313550000|2021-06-10 08:25:50|37012.3|36862.3|37008.8|36858.8|37012.6|36862.6|37007.4|36857.4|38
1623313560000|2021-06-10 08:26:00|37008.6|36858.6|36985.9|36835.9|37009|36859|36984.3|36834.3|26
1623313570000|2021-06-10 08:26:10|36986.7|36836.7|36997.4|36847.4|36999.6|36849.6|36986.7|36836.7|36
1623313580000|2021-06-10 08:26:20|36996.6|36846.6|36996.2|36846.2|37002|36852|36995.3|36845.3|30
1623313590000|2021-06-10 08:26:30|36997.8|36847.8|36996.9|36846.9|36997.8|36847.8|36995.8|36845.8|20
1623313600000|2021-06-10 08:26:40|36997.7|36847.7|36986.6|36836.6|36998.8|36848.8|36986.6|36836.6|32
1623313610000|2021-06-10 08:26:50|36986.7|36836.7|36983.4|36833.4|36987.1|36837.1|36982.3|36832.3|16
1623313620000|2021-06-10 08:27:00|36983.7|36833.7|36984|36834|36984|36834|36982.9|36832.9|22
1623313630000|2021-06-10 08:27:10|36982.8|36832.8|36994.8|36844.8|36996|36846|36982.8|36832.8|17
1623313640000|2021-06-10 08:27:20|36998.6|36848.6|36980.3|36830.3|36999.4|36849.4|36978|36828|23
1623313650000|2021-06-10 08:27:30|36981.6|36831.6|36980.8|36830.8|36986|36836|36979.2|36829.2|18
1623313660000|2021-06-10 08:27:40|36980.9|36830.9|36982.8|36832.8|36983.8|36833.8|36980.9|36830.9|25
1623313670000|2021-06-10 08:27:50|36982.2|36832.2|36985.5|36835.5|36990|36840|36981.3|36831.3|24
1623313680000|2021-06-10 08:28:00|36984.5|36834.5|36960.6|36810.6|36984.5|36834.5|36960.6|36810.6|32
1623313690000|2021-06-10 08:28:10|36962.5|36812.5|36949.4|36799.4|36962.8|36812.8|36940.3|36790.3|14
1623313700000|2021-06-10 08:28:20|36949.8|36799.8|36956.3|36806.3|36957.6|36807.6|36946.4|36796.4|33
1623313710000|2021-06-10 08:28:30|36957.7|36807.7|36953|36803|36958.9|36808.9|36950.7|36800.7|34
1623313720000|2021-06-10 08:28:40|36952.8|36802.8|36951.5|36801.5|36954.4|36804.4|36951.5|36801.5|17
1623313730000|2021-06-10 08:28:50|36952.8|36802.8|36954.7|36804.7|36959.2|36809.2|36951.4|36801.4|18
1623313740000|2021-06-10 08:29:00|36954.5|36804.5|36951.4|36801.4|36956.8|36806.8|36945.1|36795.1|28
1623313750000|2021-06-10 08:29:10|36952.3|36802.3|36951.1|36801.1|36952.5|36802.5|36950.2|36800.2|23
1623313760000|2021-06-10 08:29:20|36951.2|36801.2|36938.7|36788.7|36951.2|36801.2|36938.1|36788.1|35
1623313770000|2021-06-10 08:29:30|36937.4|36787.4|36922.1|36772.1|36937.4|36787.4|36918.8|36768.8|38
1623313780000|2021-06-10 08:29:40|36922.5|36772.5|36927.3|36777.3|36931.5|36781.5|36922.5|36772.5|36
1623313790000|2021-06-10 08:29:50|36925.4|36775.4|36920.3|36770.3|36932.7|36782.7|36917.9|36767.9|31
1623313800000|2021-06-10 08:30:00|36920.8|36770.8|36911|36761|36921.9|36771.9|36911|36761|16
1623313810000|2021-06-10 08:30:10|36910.4|36760.4|36907.2|36757.2|36910.4|36760.4|36899.2|36749.2|29
1623313820000|2021-06-10 08:30:20|36910.7|36760.7|36919.8|36769.8|36920.4|36770.4|36910.7|36760.7|33
1623313830000|2021-06-10 08:30:30|36918.1|36768.1|36912.3|36762.3|36918.2|36768.2|36908.9|36758.9|26
1623313840000|2021-06-10 08:30:40|36912.7|36762.7|36898.1|36748.1|36913.3|36763.3|36894.8|36744.8|30
1623313850000|2021-06-10 08:30:50|36898.4|36748.4|36907.2|36757.2|36908.1|36758.1|36898.4|36748.4|35
1623313860000|2021-06-10 08:31:00|36907|36757|36923|36773|36923|36773|36904.2|36754.2|33
1623313870000|2021-06-10 08:31:10|36922.6|36772.6|36923.2|36773.2|36924.7|36774.7|36918.4|36768.4|31
1623313880000|2021-06-10 08:31:20|36922.5|36772.5|36931|36781|36931.8|36781.8|36922.5|36772.5|33
1623313890000|2021-06-10 08:31:30|36931.5|36781.5|36939.1|36789.1|36940.2|36790.2|36931.4|36781.4|23
1623313900000|2021-06-10 08:31:40|36939|36789|36945.8|36795.8|36945.8|36795.8|36932.5|36782.5|27
1623313910000|2021-06-10 08:31:50|36946|36796|36956.7|36806.7|36958.7|36808.7|36946|36796|20
1623313920000|2021-06-10 08:32:00|36957.5|36807.5|36945.1|36795.1|36957.6|36807.6|36945.1|36795.1|28
1623313930000|2021-06-10 08:32:10|36946.1|36796.1|36956|36806|36959.9|36809.9|36946.1|36796.1|19
1623313940000|2021-06-10 08:32:20|36956.1|36806.1|36926.4|36776.4|36957.2|36807.2|36919|36769|24
1623313950000|2021-06-10 08:32:30|36929.2|36779.2|36903.6|36753.6|36929.3|36779.3|36902.3|36752.3|33
1623313960000|2021-06-10 08:32:40|36907.7|36757.7|36899.7|36749.7|36907.7|36757.7|36871.8|36721.8|31
1623313970000|2021-06-10 08:32:50|36898.9|36748.9|36856.3|36706.3|36898.9|36748.9|36855.6|36705.6|37
1623313980000|2021-06-10 08:33:00|36856.1|36706.1|36862.1|36712.1|36870.6|36720.6|36853.9|36703.9|37
1623313990000|2021-06-10 08:33:10|36861.3|36711.3|36841.5|36691.5|36861.3|36711.3|36836.9|36686.9|32
1623314000000|2021-06-10 08:33:20|36838|36688|36838.1|36688.1|36838.8|36688.8|36829.9|36679.9|19
1623314010000|2021-06-10 08:33:30|36840.7|36690.7|36844.4|36694.4|36857.1|36707.1|36840.7|36690.7|37
1623314020000|2021-06-10 08:33:40|36843.2|36693.2|36805|36655|36843.5|36693.5|36805|36655|32
1623314030000|2021-06-10 08:33:50|36801.5|36651.5|36823.8|36673.8|36826.5|36676.5|36795.7|36645.7|36
1623314040000|2021-06-10 08:34:00|36830.4|36680.4|36842.4|36692.4|36842.4|36692.4|36821.2|36671.2|37
1623314050000|2021-06-10 08:34:10|36841.2|36691.2|36840.2|36690.2|36847.9|36697.9|36837.4|36687.4|33
1623314060000|2021-06-10 08:34:20|36841.1|36691.1|36839.6|36689.6|36842.7|36692.7|36833.7|36683.7|32
1623314070000|2021-06-10 08:34:30|36839.3|36689.3|36834.1|36684.1|36839.5|36689.5|36833.3|36683.3|33
1623314080000|2021-06-10 08:34:40|36835.6|36685.6|36821|36671|36835.6|36685.6|36818.2|36668.2|37
1623314090000|2021-06-10 08:34:50|36822.7|36672.7|36827.4|36677.4|36830.1|36680.1|36818.4|36668.4|26
1623314100000|2021-06-10 08:35:00|36827.3|36677.3|36831.3|36681.3|36833.6|36683.6|36824.7|36674.7|19
1623314110000|2021-06-10 08:35:10|36828.2|36678.2|36829.8|36679.8|36830.6|36680.6|36824.8|36674.8|27
1623314120000|2021-06-10 08:35:20|36826.9|36676.9|36778.1|36628.1|36826.9|36676.9|36775.7|36625.7|39
1623314130000|2021-06-10 08:35:30|36779|36629|36744.8|36594.8|36779|36629|36744|36594|28
1623314140000|2021-06-10 08:35:40|36745.1|36595.1|36748.7|36598.7|36749.9|36599.9|36744|36594|34
1623314150000|2021-06-10 08:35:50|36747.7|36597.7|36734.8|36584.8|36747.8|36597.8|36730.8|36580.8|36
1623314160000|2021-06-10 08:36:00|36735|36585|36743.6|36593.6|36748.9|36598.9|36735|36585|35
1623314170000|2021-06-10 08:36:10|36742.2|36592.2|36746.1|36596.1|36746.1|36596.1|36740.9|36590.9|35
1623314180000|2021-06-10 08:36:20|36746.5|36596.5|36740.8|36590.8|36752.6|36602.6|36739.6|36589.6|33
1623314190000|2021-06-10 08:36:30|36739.8|36589.8|36737.6|36587.6|36741.4|36591.4|36733|36583|24
1623314200000|2021-06-10 08:36:40|36735|36585|36730.6|36580.6|36740.5|36590.5|36726.1|36576.1|32
1623314210000|2021-06-10 08:36:50|36728.8|36578.8|36701.4|36551.4|36728.8|36578.8|36692|36542|28
1623314220000|2021-06-10 08:37:00|36704.3|36554.3|36696.6|36546.6|36717.4|36567.4|36696.6|36546.6|38
1623314230000|2021-06-10 08:37:10|36697|36547|36675.4|36525.4|36700.3|36550.3|36670.6|36520.6|31
1623314240000|2021-06-10 08:37:20|36676.2|36526.2|36684.1|36534.1|36691|36541|36676.2|36526.2|39
1623314250000|2021-06-10 08:37:30|36683.4|36533.4|36685.1|36535.1|36697.9|36547.9|36683.4|36533.4|35
1623314260000|2021-06-10 08:37:40|36683.3|36533.3|36680|36530|36685.8|36535.8|36673.9|36523.9|38
1623314270000|2021-06-10 08:37:50|36680.1|36530.1|36672.5|36522.5|36680.1|36530.1|36671.5|36521.5|31
1623314280000|2021-06-10 08:38:00|36672.4|36522.4|36681.4|36531.4|36686.9|36536.9|36671.9|36521.9|36
1623314290000|2021-06-10 08:38:10|36680.1|36530.1|36682.9|36532.9|36689.2|36539.2|36680.1|36530.1|38
1623314300000|2021-06-10 08:38:20|36683.3|36533.3|36670.2|36520.2|36684.2|36534.2|36670.2|36520.2|28
1623314310000|2021-06-10 08:38:30|36668.1|36518.1|36529|36379|36670.8|36520.8|36529|36379|35
1623314320000|2021-06-10 08:38:40|36552.9|36402.9|36531.8|36381.8|36552.9|36402.9|36502.1|36352.1|40
1623314330000|2021-06-10 08:38:50|36535|36385|36547.7|36397.7|36552.3|36402.3|36515.1|36365.1|40
1623314340000|2021-06-10 08:39:00|36547.6|36397.6|36545.2|36395.2|36562|36412|36535.3|36385.3|39
1623314350000|2021-06-10 08:39:10|36546.4|36396.4|36527.4|36377.4|36546.4|36396.4|36505.9|36355.9|38
1623314360000|2021-06-10 08:39:20|36531|36381|36529.3|36379.3|36549.7|36399.7|36529.3|36379.3|38
1623314370000|2021-06-10 08:39:30|36531.3|36381.3|36533|36383|36538.5|36388.5|36513.8|36363.8|35
1623314380000|2021-06-10 08:39:40|36531.2|36381.2|36553.8|36403.8|36554.2|36404.2|36528.3|36378.3|32
1623314390000|2021-06-10 08:39:50|36549.8|36399.8|36561.7|36411.7|36561.7|36411.7|36549.5|36399.5|26
1623314400000|2021-06-10 08:40:00|36565.6|36415.6|36589.6|36439.6|36591|36441|36564.1|36414.1|30
1623314410000|2021-06-10 08:40:10|36592.8|36442.8|36536.1|36386.1|36592.8|36442.8|36532.3|36382.3|33
1623314420000|2021-06-10 08:40:20|36535.8|36385.8|36494.4|36344.4|36539.7|36389.7|36494.4|36344.4|39
1623314430000|2021-06-10 08:40:30|36494.6|36344.6|36499.2|36349.2|36509.2|36359.2|36487|36337|37
1623314440000|2021-06-10 08:40:40|36498.3|36348.3|36538.1|36388.1|36549|36399|36496.1|36346.1|33
1623314450000|2021-06-10 08:40:50|36537.7|36387.7|36571.6|36421.6|36571.6|36421.6|36536|36386|31
1623314460000|2021-06-10 08:41:00|36573.3|36423.3|36549.6|36399.6|36577.9|36427.9|36548.4|36398.4|35
1623314470000|2021-06-10 08:41:10|36549.5|36399.5|36577.6|36427.6|36580.3|36430.3|36547.7|36397.7|26
1623314480000|2021-06-10 08:41:20|36579.7|36429.7|36587.3|36437.3|36590.5|36440.5|36568.6|36418.6|34
1623314490000|2021-06-10 08:41:30|36587.2|36437.2|36579.5|36429.5|36591.1|36441.1|36576.6|36426.6|30
1623314500000|2021-06-10 08:41:40|36579.6|36429.6|36586.9|36436.9|36588.5|36438.5|36573.5|36423.5|28
1623314510000|2021-06-10 08:41:50|36588|36438|36589.6|36439.6|36591.6|36441.6|36587.4|36437.4|18
1623314520000|2021-06-10 08:42:00|36588.8|36438.8|36570.6|36420.6|36591.4|36441.4|36569.6|36419.6|29
1623314530000|2021-06-10 08:42:10|36571|36421|36588.4|36438.4|36588.4|36438.4|36566.1|36416.1|33
1623314540000|2021-06-10 08:42:20|36588.6|36438.6|36599.2|36449.2|36605.5|36455.5|36588.6|36438.6|31
1623314550000|2021-06-10 08:42:30|36597.4|36447.4|36592.9|36442.9|36600.2|36450.2|36587|36437|39
1623314560000|2021-06-10 08:42:40|36591.5|36441.5|36591.3|36441.3|36595.9|36445.9|36587.8|36437.8|28
1623314570000|2021-06-10 08:42:50|36591.2|36441.2|36588.9|36438.9|36596.5|36446.5|36575.3|36425.3|35
1623314580000|2021-06-10 08:43:00|36588|36438|36588.7|36438.7|36590.6|36440.6|36586.8|36436.8|28
1623314590000|2021-06-10 08:43:10|36588.8|36438.8|36593.6|36443.6|36593.6|36443.6|36587.2|36437.2|26
1623314600000|2021-06-10 08:43:20|36592.6|36442.6|36605.8|36455.8|36605.8|36455.8|36592.2|36442.2|29
1623314610000|2021-06-10 08:43:30|36607.3|36457.3|36618.1|36468.1|36632.3|36482.3|36605.8|36455.8|36
1623314620000|2021-06-10 08:43:40|36618.4|36468.4|36614.3|36464.3|36627.1|36477.1|36611|36461|38
1623314630000|2021-06-10 08:43:50|36614.1|36464.1|36609.2|36459.2|36621.1|36471.1|36603.7|36453.7|38
1623314640000|2021-06-10 08:44:00|36607.2|36457.2|36566.3|36416.3|36607.2|36457.2|36564.2|36414.2|37
1623314650000|2021-06-10 08:44:10|36563.7|36413.7|36582.7|36432.7|36582.7|36432.7|36563.5|36413.5|33
1623314660000|2021-06-10 08:44:20|36580.6|36430.6|36585.8|36435.8|36590.2|36440.2|36580.6|36430.6|37
1623314670000|2021-06-10 08:44:30|36585.2|36435.2|36555.5|36405.5|36585.2|36435.2|36555.5|36405.5|34
1623314680000|2021-06-10 08:44:40|36556.3|36406.3|36556.4|36406.4|36557.8|36407.8|36554.6|36404.6|22
1623314690000|2021-06-10 08:44:50|36555.5|36405.5|36559|36409|36566.5|36416.5|36555.5|36405.5|30
1623314700000|2021-06-10 08:45:00|36559.8|36409.8|36576.8|36426.8|36576.8|36426.8|36559.5|36409.5|34
1623314710000|2021-06-10 08:45:10|36578|36428|36573.3|36423.3|36588.5|36438.5|36573.2|36423.2|37
1623314720000|2021-06-10 08:45:20|36579.9|36429.9|36561.5|36411.5|36579.9|36429.9|36559.8|36409.8|35
1623314730000|2021-06-10 08:45:30|36561.4|36411.4|36551.6|36401.6|36561.9|36411.9|36551.6|36401.6|27
1623314740000|2021-06-10 08:45:40|36551.8|36401.8|36544.5|36394.5|36554.9|36404.9|36543.3|36393.3|32
1623314750000|2021-06-10 08:45:50|36544.8|36394.8|36523.2|36373.2|36548.3|36398.3|36520.3|36370.3|28
1623314760000|2021-06-10 08:46:00|36527.5|36377.5|36525|36375|36540.2|36390.2|36523.9|36373.9|40
1623314770000|2021-06-10 08:46:10|36524.7|36374.7|36510.9|36360.9|36526|36376|36509.2|36359.2|38
1623314780000|2021-06-10 08:46:20|36509.1|36359.1|36493.1|36343.1|36510.4|36360.4|36492.6|36342.6|26
1623314790000|2021-06-10 08:46:30|36492.8|36342.8|36491.9|36341.9|36498.2|36348.2|36486.4|36336.4|35
1623314800000|2021-06-10 08:46:40|36486.4|36336.4|36453.3|36303.3|36486.4|36336.4|36453.3|36303.3|36
1623314810000|2021-06-10 08:46:50|36452.6|36302.6|36464.5|36314.5|36466|36316|36421.6|36271.6|35
1623314820000|2021-06-10 08:47:00|36467.9|36317.9|36453.5|36303.5|36472.3|36322.3|36453.5|36303.5|39
1623314830000|2021-06-10 08:47:10|36454.9|36304.9|36488.6|36338.6|36488.6|36338.6|36449.1|36299.1|37
1623314840000|2021-06-10 08:47:20|36489.7|36339.7|36479.4|36329.4|36490.1|36340.1|36478.7|36328.7|38
1623314850000|2021-06-10 08:47:30|36480.7|36330.7|36501.2|36351.2|36503.1|36353.1|36480.7|36330.7|30
1623314860000|2021-06-10 08:47:40|36502.5|36352.5|36471.2|36321.2|36504.8|36354.8|36471.2|36321.2|38
1623314870000|2021-06-10 08:47:50|36473.7|36323.7|36450.8|36300.8|36478.5|36328.5|36449.8|36299.8|38
1623314880000|2021-06-10 08:48:00|36450|36300|36467.9|36317.9|36476.2|36326.2|36450|36300|34
1623314890000|2021-06-10 08:48:10|36470.2|36320.2|36465.6|36315.6|36471.7|36321.7|36461.7|36311.7|34
1623314900000|2021-06-10 08:48:20|36465.2|36315.2|36469.7|36319.7|36473.7|36323.7|36463.4|36313.4|38
1623314910000|2021-06-10 08:48:30|36467.7|36317.7|36476.4|36326.4|36477.4|36327.4|36467.3|36317.3|39
1623314920000|2021-06-10 08:48:40|36477|36327|36490.7|36340.7|36490.7|36340.7|36466.7|36316.7|37
1623314930000|2021-06-10 08:48:50|36490.8|36340.8|36502.6|36352.6|36507.4|36357.4|36488|36338|35
1623314940000|2021-06-10 08:49:00|36502|36352|36496.4|36346.4|36510|36360|36494|36344|38
1623314950000|2021-06-10 08:49:10|36496.2|36346.2|36474.2|36324.2|36497.1|36347.1|36472|36322|36
1623314960000|2021-06-10 08:49:20|36474|36324|36474.6|36324.6|36484.6|36334.6|36456.8|36306.8|34
1623314970000|2021-06-10 08:49:30|36475.2|36325.2|36477.1|36327.1|36477.1|36327.1|36467.5|36317.5|33
1623314980000|2021-06-10 08:49:40|36470.6|36320.6|36513.4|36363.4|36526.7|36376.7|36470.6|36320.6|37
1623314990000|2021-06-10 08:49:50|36511.8|36361.8|36506.3|36356.3|36512.5|36362.5|36505.2|36355.2|34
1623315000000|2021-06-10 08:50:00|36510.7|36360.7|36525.1|36375.1|36525.1|36375.1|36510.7|36360.7|31
1623315010000|2021-06-10 08:50:10|36525.7|36375.7|36508.5|36358.5|36526.1|36376.1|36508.5|36358.5|29
1623315020000|2021-06-10 08:50:20|36509.4|36359.4|36506.6|36356.6|36514|36364|36503.1|36353.1|34
1623315030000|2021-06-10 08:50:30|36505.9|36355.9|36497.1|36347.1|36505.9|36355.9|36492.8|36342.8|18
1623315040000|2021-06-10 08:50:40|36496.8|36346.8|36477.2|36327.2|36498.8|36348.8|36477.2|36327.2|19
1623315050000|2021-06-10 08:50:50|36478.4|36328.4|36470.5|36320.5|36480.1|36330.1|36469.9|36319.9|35
1623315060000|2021-06-10 08:51:00|36470.6|36320.6|36469.2|36319.2|36478.6|36328.6|36468.6|36318.6|32
1623315070000|2021-06-10 08:51:10|36469.5|36319.5|36491.4|36341.4|36491.4|36341.4|36469|36319|31
1623315080000|2021-06-10 08:51:20|36492.9|36342.9|36496.9|36346.9|36502.7|36352.7|36492.9|36342.9|34
1623315090000|2021-06-10 08:51:30|36496.7|36346.7|36525|36375|36529.9|36379.9|36495.9|36345.9|38
1623315100000|2021-06-10 08:51:40|36524.1|36374.1|36537.6|36387.6|36537.6|36387.6|36521.4|36371.4|36
1623315110000|2021-06-10 08:51:50|36538.5|36388.5|36542.9|36392.9|36546|36396|36537.5|36387.5|35
1623315120000|2021-06-10 08:52:00|36539|36389|36539.3|36389.3|36540.3|36390.3|36537.1|36387.1|33
1623315130000|2021-06-10 08:52:10|36539.1|36389.1|36556.1|36406.1|36556.1|36406.1|36534.4|36384.4|35
1623315140000|2021-06-10 08:52:20|36558|36408|36568.2|36418.2|36569|36419|36558|36408|27
1623315150000|2021-06-10 08:52:30|36569|36419|36574.9|36424.9|36576.6|36426.6|36562.3|36412.3|35
1623315160000|2021-06-10 08:52:40|36574.6|36424.6|36589.7|36439.7|36590.5|36440.5|36573.5|36423.5|37
1623315170000|2021-06-10 08:52:50|36589.3|36439.3|36604.8|36454.8|36604.8|36454.8|36589.3|36439.3|30
1623315180000|2021-06-10 08:53:00|36604.4|36454.4|36570.7|36420.7|36604.8|36454.8|36570.7|36420.7|35
1623315190000|2021-06-10 08:53:10|36567.8|36417.8|36549.6|36399.6|36567.8|36417.8|36548.1|36398.1|36
1623315200000|2021-06-10 08:53:20|36550|36400|36561.4|36411.4|36562.5|36412.5|36550|36400|28
1623315210000|2021-06-10 08:53:30|36559.5|36409.5|36568.7|36418.7|36568.8|36418.8|36559.4|36409.4|36
1623315220000|2021-06-10 08:53:40|36568.6|36418.6|36569.1|36419.1|36569.8|36419.8|36560|36410|36
1623315230000|2021-06-10 08:53:50|36569.3|36419.3|36571.7|36421.7|36573|36423|36568|36418|25
1623315240000|2021-06-10 08:54:00|36571.5|36421.5|36577.9|36427.9|36578.8|36428.8|36571.5|36421.5|34
1623315250000|2021-06-10 08:54:10|36575.8|36425.8|36557.6|36407.6|36575.8|36425.8|36557.6|36407.6|36
1623315260000|2021-06-10 08:54:20|36554|36404|36564.8|36414.8|36568.9|36418.9|36553.2|36403.2|36
1623315270000|2021-06-10 08:54:30|36564.9|36414.9|36565.4|36415.4|36567.6|36417.6|36562.8|36412.8|36
1623315280000|2021-06-10 08:54:40|36564.8|36414.8|36547.9|36397.9|36565.7|36415.7|36545.4|36395.4|33
1623315290000|2021-06-10 08:54:50|36548.4|36398.4|36541.5|36391.5|36551.7|36401.7|36541.3|36391.3|35
1623315300000|2021-06-10 08:55:00|36541.6|36391.6|36523.2|36373.2|36545.2|36395.2|36523.2|36373.2|37
1623315310000|2021-06-10 08:55:10|36521.8|36371.8|36522.6|36372.6|36529.3|36379.3|36517.4|36367.4|39
1623315320000|2021-06-10 08:55:20|36523.2|36373.2|36533.7|36383.7|36533.7|36383.7|36520.6|36370.6|37
1623315330000|2021-06-10 08:55:30|36531.5|36381.5|36549.9|36399.9|36554.9|36404.9|36530.7|36380.7|37
1623315340000|2021-06-10 08:55:40|36550.4|36400.4|36565.9|36415.9|36567.2|36417.2|36543.2|36393.2|30
1623315350000|2021-06-10 08:55:50|36566.1|36416.1|36555.8|36405.8|36568.9|36418.9|36555|36405|35
1623315360000|2021-06-10 08:56:00|36556.1|36406.1|36528.3|36378.3|36558.6|36408.6|36528.3|36378.3|35
1623315370000|2021-06-10 08:56:10|36528.2|36378.2|36528|36378|36529.2|36379.2|36526|36376|33
1623315380000|2021-06-10 08:56:20|36527.7|36377.7|36515.7|36365.7|36527.7|36377.7|36515.5|36365.5|27
1623315390000|2021-06-10 08:56:30|36516.6|36366.6|36491.2|36341.2|36516.6|36366.6|36488.9|36338.9|35
1623315400000|2021-06-10 08:56:40|36491.1|36341.1|36464.1|36314.1|36491.2|36341.2|36455.5|36305.5|32
1623315410000|2021-06-10 08:56:50|36468|36318|36457.9|36307.9|36468.2|36318.2|36456.5|36306.5|39
1623315420000|2021-06-10 08:57:00|36457.1|36307.1|36467.3|36317.3|36472.5|36322.5|36452.4|36302.4|38
1623315430000|2021-06-10 08:57:10|36467.5|36317.5|36483.3|36333.3|36486.6|36336.6|36467.5|36317.5|37
1623315440000|2021-06-10 08:57:20|36481.2|36331.2|36489.9|36339.9|36489.9|36339.9|36481.2|36331.2|25
1623315450000|2021-06-10 08:57:30|36489.4|36339.4|36499.1|36349.1|36502|36352|36488.9|36338.9|26
1623315460000|2021-06-10 08:57:40|36497.1|36347.1|36492.3|36342.3|36497.1|36347.1|36488.8|36338.8|28
1623315470000|2021-06-10 08:57:50|36494.6|36344.6|36491.2|36341.2|36494.6|36344.6|36491.2|36341.2|14
1623315480000|2021-06-10 08:58:00|36490.8|36340.8|36463.3|36313.3|36490.8|36340.8|36463.3|36313.3|21
1623315490000|2021-06-10 08:58:10|36464|36314|36463.3|36313.3|36468.4|36318.4|36460.7|36310.7|18
1623315500000|2021-06-10 08:58:20|36463.1|36313.1|36462.4|36312.4|36471.4|36321.4|36461.2|36311.2|37
1623315510000|2021-06-10 08:58:30|36462.6|36312.6|36468.3|36318.3|36471.2|36321.2|36460.9|36310.9|31
1623315520000|2021-06-10 08:58:40|36470.4|36320.4|36469.9|36319.9|36471.5|36321.5|36466.8|36316.8|29
1623315530000|2021-06-10 08:58:50|36468.8|36318.8|36467.1|36317.1|36474.5|36324.5|36465.6|36315.6|32
1623315540000|2021-06-10 08:59:00|36469.6|36319.6|36473.8|36323.8|36477.5|36327.5|36468.1|36318.1|29
1623315550000|2021-06-10 08:59:10|36475.7|36325.7|36465.4|36315.4|36475.7|36325.7|36464.5|36314.5|28
1623315560000|2021-06-10 08:59:20|36464.9|36314.9|36470|36320|36472|36322|36464.6|36314.6|26
1623315570000|2021-06-10 08:59:30|36469.8|36319.8|36473.4|36323.4|36479.3|36329.3|36469.8|36319.8|28
1623315580000|2021-06-10 08:59:40|36473.2|36323.2|36486.6|36336.6|36488.3|36338.3|36473.2|36323.2|26
1623315590000|2021-06-10 08:59:50|36488.1|36338.1|36487.3|36337.3|36488.1|36338.1|36486.8|36336.8|12
1623315600000|2021-06-10 09:00:00|36486.7|36336.7|36460.2|36310.2|36487.4|36337.4|36460.2|36310.2|31
1623315610000|2021-06-10 09:00:10|36461.6|36311.6|36454.8|36304.8|36463.1|36313.1|36447|36297|30
1623315620000|2021-06-10 09:00:20|36454.9|36304.9|36439.6|36289.6|36454.9|36304.9|36439.4|36289.4|28
1623315630000|2021-06-10 09:00:30|36443.5|36293.5|36468.3|36318.3|36468.3|36318.3|36443.5|36293.5|35
1623315640000|2021-06-10 09:00:40|36469.4|36319.4|36471.1|36321.1|36472.3|36322.3|36462.6|36312.6|27
1623315650000|2021-06-10 09:00:50|36468.3|36318.3|36457.8|36307.8|36469.7|36319.7|36457.8|36307.8|29
1623315660000|2021-06-10 09:01:00|36457.2|36307.2|36462.4|36312.4|36463.6|36313.6|36457.2|36307.2|31
1623315670000|2021-06-10 09:01:10|36462.1|36312.1|36473.7|36323.7|36473.9|36323.9|36460.5|36310.5|29
1623315680000|2021-06-10 09:01:20|36473.1|36323.1|36489.3|36339.3|36490.8|36340.8|36472.8|36322.8|26
1623315690000|2021-06-10 09:01:30|36490.4|36340.4|36506.7|36356.7|36509.5|36359.5|36487.8|36337.8|36
1623315700000|2021-06-10 09:01:40|36519.4|36369.4|36524.8|36374.8|36532.2|36382.2|36517.5|36367.5|34
1623315710000|2021-06-10 09:01:50|36525.5|36375.5|36539.5|36389.5|36539.7|36389.7|36524.6|36374.6|29
1623315720000|2021-06-10 09:02:00|36538.8|36388.8|36535.4|36385.4|36540.2|36390.2|36533|36383|26
1623315730000|2021-06-10 09:02:10|36535.3|36385.3|36507.7|36357.7|36536.2|36386.2|36503.4|36353.4|33
1623315740000|2021-06-10 09:02:20|36506.7|36356.7|36493.2|36343.2|36506.7|36356.7|36483|36333|38
1623315750000|2021-06-10 09:02:30|36492.4|36342.4|36506.5|36356.5|36511.8|36361.8|36492.4|36342.4|30
1623315760000|2021-06-10 09:02:40|36508.3|36358.3|36496.3|36346.3|36508.3|36358.3|36494.8|36344.8|28
1623315770000|2021-06-10 09:02:50|36498.3|36348.3|36510|36360|36510|36360|36487.9|36337.9|33
1623315780000|2021-06-10 09:03:00|36509.8|36359.8|36504|36354|36510.2|36360.2|36502.1|36352.1|14
1623315790000|2021-06-10 09:03:10|36503|36353|36485.8|36335.8|36503|36353|36484.8|36334.8|33
1623315800000|2021-06-10 09:03:20|36485.6|36335.6|36479.4|36329.4|36485.6|36335.6|36476.9|36326.9|22
1623315810000|2021-06-10 09:03:30|36483.5|36333.5|36480.4|36330.4|36483.5|36333.5|36479.6|36329.6|17
1623315820000|2021-06-10 09:03:40|36479.7|36329.7|36445.7|36295.7|36480.7|36330.7|36439.2|36289.2|33
1623315830000|2021-06-10 09:03:50|36444.1|36294.1|36426.8|36276.8|36446.9|36296.9|36422.3|36272.3|36
1623315840000|2021-06-10 09:04:00|36426.4|36276.4|36435|36285|36435|36285|36394|36244|36
1623315850000|2021-06-10 09:04:10|36434.9|36284.9|36408.4|36258.4|36437.8|36287.8|36402.6|36252.6|37
1623315860000|2021-06-10 09:04:20|36411|36261|36432.3|36282.3|36432.3|36282.3|36410.5|36260.5|37
1623315870000|2021-06-10 09:04:30|36431.8|36281.8|36414.8|36264.8|36442.4|36292.4|36414.6|36264.6|35
1623315880000|2021-06-10 09:04:40|36415|36265|36431.1|36281.1|36435.9|36285.9|36414|36264|34
1623315890000|2021-06-10 09:04:50|36432.8|36282.8|36452.9|36302.9|36457.3|36307.3|36432.8|36282.8|36
1623315900000|2021-06-10 09:05:00|36454.6|36304.6|36430.7|36280.7|36454.6|36304.6|36430|36280|37
1623315910000|2021-06-10 09:05:10|36430.9|36280.9|36448.9|36298.9|36448.9|36298.9|36428.3|36278.3|26
1623315920000|2021-06-10 09:05:20|36452.1|36302.1|36450|36300|36457.6|36307.6|36450|36300|37
1623315930000|2021-06-10 09:05:30|36450.1|36300.1|36433.5|36283.5|36450.1|36300.1|36433.2|36283.2|34
1623315940000|2021-06-10 09:05:40|36433.6|36283.6|36435.5|36285.5|36435.5|36285.5|36429.2|36279.2|35
1623315950000|2021-06-10 09:05:50|36434.1|36284.1|36445.3|36295.3|36445.3|36295.3|36434.1|36284.1|36
1623315960000|2021-06-10 09:06:00|36445.5|36295.5|36462|36312|36462|36312|36445.5|36295.5|34
1623315970000|2021-06-10 09:06:10|36464.3|36314.3|36452|36302|36464.3|36314.3|36450.1|36300.1|31
1623315980000|2021-06-10 09:06:20|36450.4|36300.4|36435.4|36285.4|36451.7|36301.7|36435.4|36285.4|34
1623315990000|2021-06-10 09:06:30|36433.5|36283.5|36445|36295|36445.7|36295.7|36429.8|36279.8|33
1623316000000|2021-06-10 09:06:40|36442.8|36292.8|36432.5|36282.5|36443|36293|36431.2|36281.2|35
1623316010000|2021-06-10 09:06:50|36432.6|36282.6|36428.2|36278.2|36433.1|36283.1|36428.1|36278.1|29
1623316020000|2021-06-10 09:07:00|36426.9|36276.9|36420.6|36270.6|36426.9|36276.9|36417.6|36267.6|33
1623316030000|2021-06-10 09:07:10|36420.8|36270.8|36396.6|36246.6|36420.8|36270.8|36396.2|36246.2|35
1623316040000|2021-06-10 09:07:20|36395.6|36245.6|36411.3|36261.3|36414.6|36264.6|36395.4|36245.4|37
1623316050000|2021-06-10 09:07:30|36415.5|36265.5|36411.1|36261.1|36417.5|36267.5|36405.1|36255.1|39
1623316060000|2021-06-10 09:07:40|36415|36265|36425.4|36275.4|36425.6|36275.6|36415|36265|32
1623316070000|2021-06-10 09:07:50|36426.5|36276.5|36425.4|36275.4|36426.8|36276.8|36419.5|36269.5|31
1623316080000|2021-06-10 09:08:00|36425.9|36275.9|36416.6|36266.6|36426.6|36276.6|36412.7|36262.7|33
1623316090000|2021-06-10 09:08:10|36416.8|36266.8|36420.2|36270.2|36421.2|36271.2|36414.5|36264.5|38
1623316100000|2021-06-10 09:08:20|36421.4|36271.4|36412.3|36262.3|36424.4|36274.4|36411.8|36261.8|33
1623316110000|2021-06-10 09:08:30|36412.1|36262.1|36417.2|36267.2|36417.2|36267.2|36407.1|36257.1|35
1623316120000|2021-06-10 09:08:40|36417.5|36267.5|36432|36282|36432|36282|36415.8|36265.8|32
1623316130000|2021-06-10 09:08:50|36429.5|36279.5|36431.8|36281.8|36432.2|36282.2|36429|36279|27
1623316140000|2021-06-10 09:09:00|36430.2|36280.2|36431.5|36281.5|36439.6|36289.6|36429.4|36279.4|28
1623316150000|2021-06-10 09:09:10|36431.7|36281.7|36432.9|36282.9|36433.2|36283.2|36429.4|36279.4|26
1623316160000|2021-06-10 09:09:20|36434.7|36284.7|36446.9|36296.9|36447.3|36297.3|36434|36284|29
1623316170000|2021-06-10 09:09:30|36446.5|36296.5|36451.5|36301.5|36451.9|36301.9|36444.6|36294.6|21
1623316180000|2021-06-10 09:09:40|36452|36302|36443.7|36293.7|36456.8|36306.8|36442.6|36292.6|20
1623316190000|2021-06-10 09:09:50|36445.7|36295.7|36435.6|36285.6|36445.7|36295.7|36433|36283|25
1623316200000|2021-06-10 09:10:00|36435.3|36285.3|36431.3|36281.3|36435.3|36285.3|36426|36276|23
1623316210000|2021-06-10 09:10:10|36430.7|36280.7|36429.9|36279.9|36436.6|36286.6|36429.6|36279.6|29
1623316220000|2021-06-10 09:10:20|36431.1|36281.1|36437.5|36287.5|36442.5|36292.5|36430.8|36280.8|29
1623316230000|2021-06-10 09:10:30|36436.5|36286.5|36450.5|36300.5|36450.5|36300.5|36436.5|36286.5|29
1623316240000|2021-06-10 09:10:40|36450.4|36300.4|36451.7|36301.7|36457.7|36307.7|36450.4|36300.4|29
1623316250000|2021-06-10 09:10:50|36451|36301|36451.4|36301.4|36453.2|36303.2|36449.9|36299.9|33
1623316260000|2021-06-10 09:11:00|36451.5|36301.5|36427.9|36277.9|36451.5|36301.5|36427.2|36277.2|31
1623316270000|2021-06-10 09:11:10|36427.8|36277.8|36427.4|36277.4|36429.8|36279.8|36427|36277|28
1623316280000|2021-06-10 09:11:20|36428.2|36278.2|36432.8|36282.8|36434.8|36284.8|36427.7|36277.7|32
1623316290000|2021-06-10 09:11:30|36429.4|36279.4|36406.2|36256.2|36429.4|36279.4|36406.2|36256.2|33
1623316300000|2021-06-10 09:11:40|36406.6|36256.6|36408.8|36258.8|36412.4|36262.4|36403.4|36253.4|28
1623316310000|2021-06-10 09:11:50|36409.1|36259.1|36407.7|36257.7|36411.8|36261.8|36407.1|36257.1|29
1623316320000|2021-06-10 09:12:00|36407.9|36257.9|36372.8|36222.8|36408.2|36258.2|36372.8|36222.8|30
1623316330000|2021-06-10 09:12:10|36373.6|36223.6|36372.9|36222.9|36377.2|36227.2|36350.2|36200.2|39
1623316340000|2021-06-10 09:12:20|36374.1|36224.1|36383.1|36233.1|36388.2|36238.2|36373.3|36223.3|36
1623316350000|2021-06-10 09:12:30|36384.7|36234.7|36386.8|36236.8|36400.9|36250.9|36384.7|36234.7|38
1623316360000|2021-06-10 09:12:40|36388|36238|36374.2|36224.2|36389.9|36239.9|36374.2|36224.2|32
1623316370000|2021-06-10 09:12:50|36363.2|36213.2|36340.9|36190.9|36363.2|36213.2|36339.7|36189.7|31
1623316380000|2021-06-10 09:13:00|36340.8|36190.8|36346.8|36196.8|36355.1|36205.1|36340.8|36190.8|35
1623316390000|2021-06-10 09:13:10|36346.9|36196.9|36356.8|36206.8|36357.9|36207.9|36343.4|36193.4|37
1623316400000|2021-06-10 09:13:20|36356.1|36206.1|36358|36208|36370.4|36220.4|36356.1|36206.1|38
1623316410000|2021-06-10 09:13:30|36354.9|36204.9|36360.7|36210.7|36360.8|36210.8|36352.9|36202.9|36
1623316420000|2021-06-10 09:13:40|36358.6|36208.6|36364.1|36214.1|36365.9|36215.9|36358|36208|30
1623316430000|2021-06-10 09:13:50|36364.2|36214.2|36362|36212|36365.1|36215.1|36360.6|36210.6|31
1623316440000|2021-06-10 09:14:00|36363.3|36213.3|36383.7|36233.7|36386.1|36236.1|36362.7|36212.7|24
1623316450000|2021-06-10 09:14:10|36384.1|36234.1|36386.4|36236.4|36393.4|36243.4|36383.6|36233.6|25
1623316460000|2021-06-10 09:14:20|36387.7|36237.7|36381.8|36231.8|36387.7|36237.7|36377.5|36227.5|40
1623316470000|2021-06-10 09:14:30|36382.4|36232.4|36392.3|36242.3|36395.5|36245.5|36381|36231|31
1623316480000|2021-06-10 09:14:40|36391.4|36241.4|36394.5|36244.5|36394.9|36244.9|36390.7|36240.7|29
1623316490000|2021-06-10 09:14:50|36391.7|36241.7|36384.9|36234.9|36391.7|36241.7|36382.7|36232.7|23
1623316500000|2021-06-10 09:15:00|36385.7|36235.7|36394.6|36244.6|36395.7|36245.7|36385.7|36235.7|24
1623316510000|2021-06-10 09:15:10|36395.3|36245.3|36401.3|36251.3|36401.3|36251.3|36394.3|36244.3|18
1623316520000|2021-06-10 09:15:20|36403.1|36253.1|36406.7|36256.7|36408.5|36258.5|36399.5|36249.5|33
1623316530000|2021-06-10 09:15:30|36407.2|36257.2|36417.7|36267.7|36417.7|36267.7|36407|36257|21
1623316540000|2021-06-10 09:15:40|36417|36267|36411.9|36261.9|36417|36267|36407.1|36257.1|37
1623316550000|2021-06-10 09:15:50|36411.6|36261.6|36421.2|36271.2|36421.4|36271.4|36410.9|36260.9|29
1623316560000|2021-06-10 09:16:00|36420.9|36270.9|36438.7|36288.7|36438.7|36288.7|36420|36270|30
1623316570000|2021-06-10 09:16:10|36440.7|36290.7|36470.3|36320.3|36473.3|36323.3|36440.7|36290.7|37
1623316580000|2021-06-10 09:16:20|36471.1|36321.1|36478.9|36328.9|36483.2|36333.2|36471.1|36321.1|30
1623316590000|2021-06-10 09:16:30|36480.3|36330.3|36477|36327|36481.5|36331.5|36473.4|36323.4|31
1623316600000|2021-06-10 09:16:40|36478.6|36328.6|36494.1|36344.1|36494.1|36344.1|36477.5|36327.5|28
1623316610000|2021-06-10 09:16:50|36493.5|36343.5|36501.3|36351.3|36501.9|36351.9|36493.5|36343.5|24
1623316620000|2021-06-10 09:17:00|36501.2|36351.2|36487.2|36337.2|36502.3|36352.3|36487.2|36337.2|31
1623316630000|2021-06-10 09:17:10|36487.1|36337.1|36481.6|36331.6|36487.5|36337.5|36481.4|36331.4|24
1623316640000|2021-06-10 09:17:20|36482.3|36332.3|36452|36302|36482.3|36332.3|36447.3|36297.3|35
1623316650000|2021-06-10 09:17:30|36451.7|36301.7|36483.1|36333.1|36483.1|36333.1|36451.7|36301.7|37
1623316660000|2021-06-10 09:17:40|36483.2|36333.2|36482.5|36332.5|36483.7|36333.7|36482.2|36332.2|28
1623316670000|2021-06-10 09:17:50|36483|36333|36482.3|36332.3|36484.1|36334.1|36482.2|36332.2|19
1623316680000|2021-06-10 09:18:00|36483.6|36333.6|36459.8|36309.8|36483.9|36333.9|36459.8|36309.8|27
1623316690000|2021-06-10 09:18:10|36461.8|36311.8|36499.3|36349.3|36501.3|36351.3|36459.8|36309.8|36
1623316700000|2021-06-10 09:18:20|36499.4|36349.4|36501.8|36351.8|36507.9|36357.9|36493.8|36343.8|34
1623316710000|2021-06-10 09:18:30|36503.1|36353.1|36503.2|36353.2|36504.1|36354.1|36494.3|36344.3|34
1623316720000|2021-06-10 09:18:40|36503.6|36353.6|36490.3|36340.3|36507.2|36357.2|36490.3|36340.3|30
1623316730000|2021-06-10 09:18:50|36487.2|36337.2|36480.9|36330.9|36488.5|36338.5|36480.9|36330.9|22
1623316740000|2021-06-10 09:19:00|36482.8|36332.8|36479.1|36329.1|36484.3|36334.3|36479.1|36329.1|31
1623316750000|2021-06-10 09:19:10|36480.5|36330.5|36479.8|36329.8|36484.6|36334.6|36477.6|36327.6|30
1623316760000|2021-06-10 09:19:20|36478.4|36328.4|36456.9|36306.9|36478.4|36328.4|36456.8|36306.8|20
1623316770000|2021-06-10 09:19:30|36457.6|36307.6|36455.9|36305.9|36460.1|36310.1|36455|36305|26
1623316780000|2021-06-10 09:19:40|36456.2|36306.2|36452.8|36302.8|36456.2|36306.2|36452.3|36302.3|14
1623316790000|2021-06-10 09:19:50|36453.4|36303.4|36461.7|36311.7|36463|36313|36452.7|36302.7|21
1623316800000|2021-06-10 09:20:00|36461.3|36311.3|36484.4|36334.4|36487|36337|36461.2|36311.2|33
1623316810000|2021-06-10 09:20:10|36484.3|36334.3|36483.7|36333.7|36486.5|36336.5|36482.9|36332.9|32
1623316820000|2021-06-10 09:20:20|36483.9|36333.9|36485.1|36335.1|36485.2|36335.2|36482.6|36332.6|17
1623316830000|2021-06-10 09:20:30|36485|36335|36489.4|36339.4|36489.4|36339.4|36483.2|36333.2|36
1623316840000|2021-06-10 09:20:40|36489.2|36339.2|36479.3|36329.3|36489.4|36339.4|36475.7|36325.7|28
1623316850000|2021-06-10 09:20:50|36478.9|36328.9|36478|36328|36479.9|36329.9|36477.1|36327.1|28
1623316860000|2021-06-10 09:21:00|36477.8|36327.8|36469|36319|36478.6|36328.6|36464.4|36314.4|31
1623316870000|2021-06-10 09:21:10|36469.4|36319.4|36477.5|36327.5|36478.9|36328.9|36468.8|36318.8|28
1623316880000|2021-06-10 09:21:20|36476.6|36326.6|36482.7|36332.7|36482.7|36332.7|36476.6|36326.6|30
1623316890000|2021-06-10 09:21:30|36483.5|36333.5|36481.7|36331.7|36484.3|36334.3|36481.1|36331.1|30
1623316900000|2021-06-10 09:21:40|36480.7|36330.7|36480.6|36330.6|36485.6|36335.6|36479.5|36329.5|35
1623316910000|2021-06-10 09:21:50|36480.5|36330.5|36481|36331|36484|36334|36479.9|36329.9|27
1623316920000|2021-06-10 09:22:00|36483|36333|36505|36355|36509.1|36359.1|36483|36333|33
1623316930000|2021-06-10 09:22:10|36504.9|36354.9|36494.7|36344.7|36504.9|36354.9|36494.2|36344.2|34
1623316940000|2021-06-10 09:22:20|36493.2|36343.2|36488.6|36338.6|36494|36344|36485.7|36335.7|36
1623316950000|2021-06-10 09:22:30|36488.9|36338.9|36495.7|36345.7|36495.7|36345.7|36488.9|36338.9|30
1623316960000|2021-06-10 09:22:40|36496.5|36346.5|36487.6|36337.6|36501.2|36351.2|36487.2|36337.2|34
1623316970000|2021-06-10 09:22:50|36487.2|36337.2|36491.1|36341.1|36493.5|36343.5|36487.2|36337.2|34
1623316980000|2021-06-10 09:23:00|36492.8|36342.8|36493.4|36343.4|36493.8|36343.8|36490|36340|30
1623316990000|2021-06-10 09:23:10|36493.1|36343.1|36492.8|36342.8|36494.7|36344.7|36491.5|36341.5|33
1623317000000|2021-06-10 09:23:20|36492.6|36342.6|36473.6|36323.6|36493.6|36343.6|36472.2|36322.2|31
1623317010000|2021-06-10 09:23:30|36474.5|36324.5|36481.3|36331.3|36481.3|36331.3|36474.3|36324.3|24
1623317020000|2021-06-10 09:23:40|36481.1|36331.1|36479.4|36329.4|36481.6|36331.6|36479.4|36329.4|24
1623317030000|2021-06-10 09:23:50|36480.4|36330.4|36464.5|36314.5|36482.2|36332.2|36464.3|36314.3|24
1623317040000|2021-06-10 09:24:00|36462.7|36312.7|36466.8|36316.8|36466.9|36316.9|36459.2|36309.2|19
1623317050000|2021-06-10 09:24:10|36466.9|36316.9|36449.2|36299.2|36466.9|36316.9|36448.6|36298.6|25
1623317060000|2021-06-10 09:24:20|36449.9|36299.9|36446.7|36296.7|36449.9|36299.9|36446.5|36296.5|10
1623317070000|2021-06-10 09:24:30|36447.3|36297.3|36413.3|36263.3|36447.3|36297.3|36413.3|36263.3|21
1623317080000|2021-06-10 09:24:40|36413.4|36263.4|36421|36271|36423.7|36273.7|36413.4|36263.4|28
1623317090000|2021-06-10 09:24:50|36420.9|36270.9|36422.5|36272.5|36423.4|36273.4|36419.9|36269.9|18
1623317100000|2021-06-10 09:25:00|36422.9|36272.9|36443.2|36293.2|36443.2|36293.2|36422.9|36272.9|31
1623317110000|2021-06-10 09:25:10|36445|36295|36466.4|36316.4|36468.6|36318.6|36444.7|36294.7|32
1623317120000|2021-06-10 09:25:20|36465.3|36315.3|36463.3|36313.3|36465.3|36315.3|36455.8|36305.8|32
1623317130000|2021-06-10 09:25:30|36464.7|36314.7|36481.9|36331.9|36482.6|36332.6|36463.6|36313.6|34
1623317140000|2021-06-10 09:25:40|36481.7|36331.7|36489.4|36339.4|36489.9|36339.9|36480.7|36330.7|30
1623317150000|2021-06-10 09:25:50|36490.5|36340.5|36476.6|36326.6|36490.5|36340.5|36476.2|36326.2|30
1623317160000|2021-06-10 09:26:00|36477.3|36327.3|36490.6|36340.6|36491.8|36341.8|36476.4|36326.4|32
1623317170000|2021-06-10 09:26:10|36490.1|36340.1|36480.3|36330.3|36491|36341|36479|36329|32
1623317180000|2021-06-10 09:26:20|36480.4|36330.4|36474|36324|36481|36331|36472.8|36322.8|34
1623317190000|2021-06-10 09:26:30|36474.5|36324.5|36471.8|36321.8|36474.6|36324.6|36469.7|36319.7|24
1623317200000|2021-06-10 09:26:40|36470.8|36320.8|36466.4|36316.4|36470.8|36320.8|36465.8|36315.8|21
1623317210000|2021-06-10 09:26:50|36467|36317|36468.1|36318.1|36469.3|36319.3|36465.6|36315.6|16
1623317220000|2021-06-10 09:27:00|36468.7|36318.7|36472.2|36322.2|36472.2|36322.2|36466.6|36316.6|33
1623317230000|2021-06-10 09:27:10|36475|36325|36478.3|36328.3|36487.7|36337.7|36475|36325|33
1623317240000|2021-06-10 09:27:20|36479.1|36329.1|36482.8|36332.8|36483.1|36333.1|36479.1|36329.1|22
1623317250000|2021-06-10 09:27:30|36483.3|36333.3|36479.2|36329.2|36485.4|36335.4|36479.2|36329.2|26
1623317260000|2021-06-10 09:27:40|36477.9|36327.9|36479.2|36329.2|36479.8|36329.8|36477.9|36327.9|11
1623317270000|2021-06-10 09:27:50|36478.5|36328.5|36474.6|36324.6|36478.6|36328.6|36474.5|36324.5|22
1623317280000|2021-06-10 09:28:00|36475.6|36325.6|36495.7|36345.7|36497|36347|36474.8|36324.8|35
1623317290000|2021-06-10 09:28:10|36495.4|36345.4|36494.7|36344.7|36495.7|36345.7|36494|36344|23
1623317300000|2021-06-10 09:28:20|36495.7|36345.7|36508.7|36358.7|36510|36360|36495.7|36345.7|31
1623317310000|2021-06-10 09:28:30|36508.6|36358.6|36514.1|36364.1|36514.5|36364.5|36507.9|36357.9|25
1623317320000|2021-06-10 09:28:40|36514.4|36364.4|36508.3|36358.3|36514.4|36364.4|36504|36354|30
1623317330000|2021-06-10 09:28:50|36507.2|36357.2|36500.8|36350.8|36507.2|36357.2|36499.6|36349.6|37
1623317340000|2021-06-10 09:29:00|36503.2|36353.2|36494.6|36344.6|36503.7|36353.7|36494.6|36344.6|33
1623317350000|2021-06-10 09:29:10|36494.9|36344.9|36489.4|36339.4|36494.9|36344.9|36488.3|36338.3|30
1623317360000|2021-06-10 09:29:20|36488.9|36338.9|36486|36336|36489|36339|36485.7|36335.7|33
1623317370000|2021-06-10 09:29:30|36486.2|36336.2|36493.7|36343.7|36494.9|36344.9|36486.2|36336.2|26
1623317380000|2021-06-10 09:29:40|36494.7|36344.7|36501.4|36351.4|36504|36354|36494|36344|27
1623317390000|2021-06-10 09:29:50|36501.6|36351.6|36506.5|36356.5|36506.5|36356.5|36501.2|36351.2|15
1623317400000|2021-06-10 09:30:00|36504.9|36354.9|36488.4|36338.4|36506.1|36356.1|36479.2|36329.2|38
1623317410000|2021-06-10 09:30:10|36489|36339|36526.5|36376.5|36526.8|36376.8|36489|36339|38
1623317420000|2021-06-10 09:30:20|36528.7|36378.7|36528.7|36378.7|36530.6|36380.6|36525.7|36375.7|31
1623317430000|2021-06-10 09:30:30|36529.3|36379.3|36613.3|36463.3|36613.3|36463.3|36528.8|36378.8|39
1623317440000|2021-06-10 09:30:40|36618.9|36468.9|36761.7|36611.7|36762.7|36612.7|36618.9|36468.9|39
1623317450000|2021-06-10 09:30:50|36766.6|36616.6|36802.8|36652.8|36868.3|36718.3|36766.6|36616.6|40
1623317460000|2021-06-10 09:31:00|36801.1|36651.1|36838|36688|36842.6|36692.6|36777.2|36627.2|40
1623317470000|2021-06-10 09:31:10|36842.9|36692.9|36891.2|36741.2|36903.8|36753.8|36842.9|36692.9|37
1623317480000|2021-06-10 09:31:20|36891.3|36741.3|36992.1|36842.1|37071.5|36921.5|36891.3|36741.3|40
1623317490000|2021-06-10 09:31:30|36989.1|36839.1|37005.4|36855.4|37006.3|36856.3|36943.5|36793.5|40
1623317500000|2021-06-10 09:31:40|37001.6|36851.6|36979.9|36829.9|37001.6|36851.6|36951|36801|40
1623317510000|2021-06-10 09:31:50|36977.4|36827.4|36999.3|36849.3|37005.9|36855.9|36977.4|36827.4|38
1623317520000|2021-06-10 09:32:00|37004.1|36854.1|37028.6|36878.6|37052.8|36902.8|37004.1|36854.1|40
1623317530000|2021-06-10 09:32:10|37030.7|36880.7|36982.7|36832.7|37030.7|36880.7|36982.5|36832.5|40
1623317540000|2021-06-10 09:32:20|36988|36838|36987.7|36837.7|36988.3|36838.3|36970.7|36820.7|39
1623317550000|2021-06-10 09:32:30|36987.4|36837.4|36972|36822|36997.9|36847.9|36972|36822|36
1623317560000|2021-06-10 09:32:40|36971.3|36821.3|36965.5|36815.5|36984.1|36834.1|36962.4|36812.4|37
1623317570000|2021-06-10 09:32:50|36971.2|36821.2|36963.9|36813.9|36975.8|36825.8|36962.5|36812.5|31
1623317580000|2021-06-10 09:33:00|36962.7|36812.7|36957.3|36807.3|36974.2|36824.2|36952.9|36802.9|39
1623317590000|2021-06-10 09:33:10|36958.1|36808.1|36951.2|36801.2|36961.6|36811.6|36947.5|36797.5|36
1623317600000|2021-06-10 09:33:20|36951.1|36801.1|36937|36787|36955.8|36805.8|36936.2|36786.2|37
1623317610000|2021-06-10 09:33:30|36937.3|36787.3|36938.8|36788.8|36949.8|36799.8|36926.6|36776.6|34
1623317620000|2021-06-10 09:33:40|36939.5|36789.5|36946.4|36796.4|36951.2|36801.2|36935.8|36785.8|36
1623317630000|2021-06-10 09:33:50|36946.1|36796.1|36977.7|36827.7|36977.7|36827.7|36941.4|36791.4|38
1623317640000|2021-06-10 09:34:00|36980.5|36830.5|37022.2|36872.2|37031.5|36881.5|36970.3|36820.3|40
1623317650000|2021-06-10 09:34:10|37011.1|36861.1|37039.3|36889.3|37048.2|36898.2|37005.7|36855.7|38
1623317660000|2021-06-10 09:34:20|37042.3|36892.3|37015.7|36865.7|37046.3|36896.3|37012.2|36862.2|39
1623317670000|2021-06-10 09:34:30|37017.1|36867.1|37014.7|36864.7|37023.2|36873.2|37006.5|36856.5|39
1623317680000|2021-06-10 09:34:40|37013.9|36863.9|37003.3|36853.3|37018.9|36868.9|36997|36847|32
1623317690000|2021-06-10 09:34:50|37001.4|36851.4|37058.5|36908.5|37058.5|36908.5|37000.4|36850.4|38
1623317700000|2021-06-10 09:35:00|37053.8|36903.8|37162.9|37012.9|37212.4|37062.4|37053|36903|39
1623317710000|2021-06-10 09:35:10|37163.5|37013.5|37182.6|37032.6|37199.3|37049.3|37162.8|37012.8|40
1623317720000|2021-06-10 09:35:20|37191.3|37041.3|37216.3|37066.3|37216.3|37066.3|37186.2|37036.2|35
1623317730000|2021-06-10 09:35:30|37204.4|37054.4|37298.4|37148.4|37358.9|37208.9|37204.4|37054.4|40
1623317740000|2021-06-10 09:35:40|37298.6|37148.6|37298.9|37148.9|37317.8|37167.8|37281.4|37131.4|40
1623317750000|2021-06-10 09:35:50|37291.3|37141.3|37238.9|37088.9|37291.3|37141.3|37237.9|37087.9|35
1623317760000|2021-06-10 09:36:00|37236.9|37086.9|37264.7|37114.7|37264.8|37114.8|37220.5|37070.5|40
1623317770000|2021-06-10 09:36:10|37265.1|37115.1|37287.3|37137.3|37337.7|37187.7|37264.9|37114.9|38
1623317780000|2021-06-10 09:36:20|37284.1|37134.1|37274.9|37124.9|37284.9|37134.9|37270.6|37120.6|37
1623317790000|2021-06-10 09:36:30|37276.6|37126.6|37280.5|37130.5|37283.5|37133.5|37265.4|37115.4|38
1623317800000|2021-06-10 09:36:40|37278.5|37128.5|37294.9|37144.9|37297.3|37147.3|37278.5|37128.5|36
1623317810000|2021-06-10 09:36:50|37294.6|37144.6|37266.9|37116.9|37295.2|37145.2|37266.9|37116.9|37
1623317820000|2021-06-10 09:37:00|37265.7|37115.7|37306.9|37156.9|37306.9|37156.9|37259.8|37109.8|38
1623317830000|2021-06-10 09:37:10|37305.9|37155.9|37293.4|37143.4|37305.9|37155.9|37282|37132|39
1623317840000|2021-06-10 09:37:20|37295|37145|37279.1|37129.1|37295.8|37145.8|37277.4|37127.4|40
1623317850000|2021-06-10 09:37:30|37279|37129|37248|37098|37279|37129|37248|37098|36
1623317860000|2021-06-10 09:37:40|37250.8|37100.8|37243.6|37093.6|37257.9|37107.9|37241.2|37091.2|35
1623317870000|2021-06-10 09:37:50|37239.8|37089.8|37261.5|37111.5|37262.2|37112.2|37230.5|37080.5|39
1623317880000|2021-06-10 09:38:00|37258.9|37108.9|37233.7|37083.7|37260.7|37110.7|37227.3|37077.3|37
1623317890000|2021-06-10 09:38:10|37234.2|37084.2|37221.2|37071.2|37235.8|37085.8|37217|37067|37
1623317900000|2021-06-10 09:38:20|37221.1|37071.1|37227.6|37077.6|37233.5|37083.5|37216.2|37066.2|37
1623317910000|2021-06-10 09:38:30|37230.5|37080.5|37228|37078|37232.8|37082.8|37219.1|37069.1|38
1623317920000|2021-06-10 09:38:40|37228.5|37078.5|37217.7|37067.7|37230.7|37080.7|37214.1|37064.1|35
1623317930000|2021-06-10 09:38:50|37224.3|37074.3|37214.2|37064.2|37229.8|37079.8|37210.4|37060.4|33
1623317940000|2021-06-10 09:39:00|37212.2|37062.2|37204.9|37054.9|37228.4|37078.4|37186.6|37036.6|35
1623317950000|2021-06-10 09:39:10|37200.2|37050.2|37231.9|37081.9|37232.1|37082.1|37199.1|37049.1|33
1623317960000|2021-06-10 09:39:20|37230.8|37080.8|37216.8|37066.8|37235.9|37085.9|37213.3|37063.3|34
1623317970000|2021-06-10 09:39:30|37218.4|37068.4|37222.2|37072.2|37247.1|37097.1|37209.6|37059.6|39
1623317980000|2021-06-10 09:39:40|37220.4|37070.4|37198.9|37048.9|37220.4|37070.4|37190.5|37040.5|37
1623317990000|2021-06-10 09:39:50|37197.4|37047.4|37170.8|37020.8|37204.9|37054.9|37162.1|37012.1|40
1623318000000|2021-06-10 09:40:00|37172|37022|37149.1|36999.1|37172|37022|37146|36996|34
1623318010000|2021-06-10 09:40:10|37149.5|36999.5|37099.5|36949.5|37149.5|36999.5|37099.5|36949.5|30
1623318020000|2021-06-10 09:40:20|37106.5|36956.5|37109.8|36959.8|37123.3|36973.3|37098|36948|35
1623318030000|2021-06-10 09:40:30|37122.2|36972.2|37105.4|36955.4|37130.1|36980.1|37105.4|36955.4|35
1623318040000|2021-06-10 09:40:40|37110.6|36960.6|37095.9|36945.9|37123.8|36973.8|37085.6|36935.6|33
1623318050000|2021-06-10 09:40:50|37096.1|36946.1|37078.2|36928.2|37100.9|36950.9|37078.2|36928.2|29
1623318060000|2021-06-10 09:41:00|37081.4|36931.4|37109.9|36959.9|37110.8|36960.8|37073.2|36923.2|39
1623318070000|2021-06-10 09:41:10|37110.6|36960.6|37125.6|36975.6|37125.6|36975.6|37107|36957|36
1623318080000|2021-06-10 09:41:20|37126|36976|37120|36970|37126|36976|37117|36967|36
1623318090000|2021-06-10 09:41:30|37119.8|36969.8|37129.4|36979.4|37129.4|36979.4|37119.4|36969.4|30
1623318100000|2021-06-10 09:41:40|37129.6|36979.6|37128.9|36978.9|37133.7|36983.7|37128.9|36978.9|25
1623318110000|2021-06-10 09:41:50|37128.6|36978.6|37121.1|36971.1|37128.6|36978.6|37121|36971|34
1623318120000|2021-06-10 09:42:00|37121.6|36971.6|37101.9|36951.9|37121.6|36971.6|37099.2|36949.2|35
1623318130000|2021-06-10 09:42:10|37104.2|36954.2|37111.9|36961.9|37111.9|36961.9|37101.1|36951.1|28
1623318140000|2021-06-10 09:42:20|37111.7|36961.7|37107.2|36957.2|37111.8|36961.8|37107|36957|27
1623318150000|2021-06-10 09:42:30|37106.5|36956.5|37094.5|36944.5|37106.5|36956.5|37092.3|36942.3|26
1623318160000|2021-06-10 09:42:40|37094.7|36944.7|37090.8|36940.8|37094.7|36944.7|37086.2|36936.2|33
1623318170000|2021-06-10 09:42:50|37089.7|36939.7|37085.6|36935.6|37089.7|36939.7|37085|36935|20
1623318180000|2021-06-10 09:43:00|37086.1|36936.1|37078|36928|37086.1|36936.1|37078|36928|29
1623318190000|2021-06-10 09:43:10|37078.1|36928.1|37071.8|36921.8|37078.5|36928.5|37067.9|36917.9|32
1623318200000|2021-06-10 09:43:20|37071.7|36921.7|37071.7|36921.7|37073.2|36923.2|37069.3|36919.3|27
1623318210000|2021-06-10 09:43:30|37071.9|36921.9|37080.7|36930.7|37080.7|36930.7|37070.8|36920.8|11
1623318220000|2021-06-10 09:43:40|37083.5|36933.5|37093.9|36943.9|37110.3|36960.3|37083.5|36933.5|36
1623318230000|2021-06-10 09:43:50|37092.8|36942.8|37125|36975|37125|36975|37091.6|36941.6|33
1623318240000|2021-06-10 09:44:00|37123.3|36973.3|37124.4|36974.4|37126.4|36976.4|37119.5|36969.5|36
1623318250000|2021-06-10 09:44:10|37124.3|36974.3|37134.2|36984.2|37151.3|37001.3|37124.1|36974.1|33
1623318260000|2021-06-10 09:44:20|37134.3|36984.3|37175.3|37025.3|37178.3|37028.3|37133.9|36983.9|32
1623318270000|2021-06-10 09:44:30|37177.8|37027.8|37159.6|37009.6|37180.5|37030.5|37145.6|36995.6|35
1623318280000|2021-06-10 09:44:40|37177.1|37027.1|37227|37077|37232.3|37082.3|37177.1|37027.1|33
1623318290000|2021-06-10 09:44:50|37225.8|37075.8|37224.8|37074.8|37229.5|37079.5|37221.1|37071.1|35
1623318300000|2021-06-10 09:45:00|37225|37075|37213.1|37063.1|37229.5|37079.5|37213.1|37063.1|35
1623318310000|2021-06-10 09:45:10|37212.6|37062.6|37184.6|37034.6|37212.6|37062.6|37176.2|37026.2|38
1623318320000|2021-06-10 09:45:20|37186.2|37036.2|37159.7|37009.7|37187.7|37037.7|37159.3|37009.3|34
1623318330000|2021-06-10 09:45:30|37157.5|37007.5|37170.8|37020.8|37170.8|37020.8|37155.8|37005.8|39
1623318340000|2021-06-10 09:45:40|37170.1|37020.1|37194.9|37044.9|37194.9|37044.9|37170.1|37020.1|37
1623318350000|2021-06-10 09:45:50|37195.3|37045.3|37202.5|37052.5|37212.6|37062.6|37190.8|37040.8|33
1623318360000|2021-06-10 09:46:00|37216.3|37066.3|37243.6|37093.6|37303.7|37153.7|37195.1|37045.1|38
1623318370000|2021-06-10 09:46:10|37240.1|37090.1|37301|37151|37343.3|37193.3|37240.1|37090.1|39
1623318380000|2021-06-10 09:46:20|37285.2|37135.2|37184.7|37034.7|37301.3|37151.3|37184.7|37034.7|35
1623318390000|2021-06-10 09:46:30|37257.2|37107.2|37294.1|37144.1|37294.3|37144.3|37184.7|37034.7|34
1623318400000|2021-06-10 09:46:40|37291.8|37141.8|37302.2|37152.2|37316.2|37166.2|37264.8|37114.8|37
1623318410000|2021-06-10 09:46:50|37303.2|37153.2|37307.1|37157.1|37327.7|37177.7|37302.7|37152.7|25
1623318420000|2021-06-10 09:47:00|37302.9|37152.9|37295.1|37145.1|37337.9|37187.9|37295.1|37145.1|37
1623318430000|2021-06-10 09:47:10|37295|37145|37279|37129|37306.8|37156.8|37275.9|37125.9|38
1623318440000|2021-06-10 09:47:20|37277.4|37127.4|37294.1|37144.1|37294.1|37144.1|37268.7|37118.7|34
1623318450000|2021-06-10 09:47:30|37289.6|37139.6|37292.1|37142.1|37292.1|37142.1|37272.7|37122.7|28
1623318460000|2021-06-10 09:47:40|37293.7|37143.7|37311.3|37161.3|37324.5|37174.5|37293.7|37143.7|27
1623318470000|2021-06-10 09:47:50|37311.2|37161.2|37311.4|37161.4|37332.6|37182.6|37309.8|37159.8|32
1623318480000|2021-06-10 09:48:00|37311.3|37161.3|37300.7|37150.7|37321.1|37171.1|37299.4|37149.4|25
1623318490000|2021-06-10 09:48:10|37303.7|37153.7|37283.5|37133.5|37303.7|37153.7|37272.4|37122.4|36
1623318500000|2021-06-10 09:48:20|37283.2|37133.2|37292.4|37142.4|37292.7|37142.7|37282.3|37132.3|28
1623318510000|2021-06-10 09:48:30|37292.1|37142.1|37315.8|37165.8|37316|37166|37290.7|37140.7|33
1623318520000|2021-06-10 09:48:40|37316.3|37166.3|37346.7|37196.7|37348|37198|37316.3|37166.3|36
1623318530000|2021-06-10 09:48:50|37346.1|37196.1|37357.2|37207.2|37357.2|37207.2|37345.3|37195.3|28
1623318540000|2021-06-10 09:49:00|37357.4|37207.4|37376|37226|37401.8|37251.8|37356.7|37206.7|33
1623318550000|2021-06-10 09:49:10|37375.1|37225.1|37385.4|37235.4|37389|37239|37365.1|37215.1|32
1623318560000|2021-06-10 09:49:20|37385.3|37235.3|37378.5|37228.5|37385.3|37235.3|37373.9|37223.9|14
1623318570000|2021-06-10 09:49:30|37388.3|37238.3|37384.2|37234.2|37397|37247|37379|37229|34
1623318580000|2021-06-10 09:49:40|37385|37235|37385.6|37235.6|37391|37241|37374.7|37224.7|28
1623318590000|2021-06-10 09:49:50|37394.2|37244.2|37377|37227|37395|37245|37377|37227|35
1623318600000|2021-06-10 09:50:00|37376.8|37226.8|37361.6|37211.6|37376.8|37226.8|37331.1|37181.1|37
1623318610000|2021-06-10 09:50:10|37361.1|37211.1|37368|37218|37368.8|37218.8|37334.9|37184.9|28
1623318620000|2021-06-10 09:50:20|37368.1|37218.1|37348.2|37198.2|37370.4|37220.4|37346.5|37196.5|25
1623318630000|2021-06-10 09:50:30|37348.5|37198.5|37361.5|37211.5|37364.7|37214.7|37345.2|37195.2|35
1623318640000|2021-06-10 09:50:40|37362.6|37212.6|37363.1|37213.1|37365.3|37215.3|37355.8|37205.8|37
1623318650000|2021-06-10 09:50:50|37364.8|37214.8|37371.7|37221.7|37371.7|37221.7|37364.8|37214.8|26
1623318660000|2021-06-10 09:51:00|37372|37222|37384.5|37234.5|37390.1|37240.1|37370.5|37220.5|26
1623318670000|2021-06-10 09:51:10|37383.8|37233.8|37416|37266|37416.9|37266.9|37383.2|37233.2|32
1623318680000|2021-06-10 09:51:20|37415.9|37265.9|37395|37245|37416.6|37266.6|37392.6|37242.6|34
1623318690000|2021-06-10 09:51:30|37404.5|37254.5|37389.6|37239.6|37407.5|37257.5|37387.6|37237.6|34
1623318700000|2021-06-10 09:51:40|37390.9|37240.9|37394.1|37244.1|37396.7|37246.7|37389.4|37239.4|35
1623318710000|2021-06-10 09:51:50|37394.2|37244.2|37362.2|37212.2|37394.9|37244.9|37361.8|37211.8|33
1623318720000|2021-06-10 09:52:00|37363.3|37213.3|37381.7|37231.7|37384.1|37234.1|37362.2|37212.2|31
1623318730000|2021-06-10 09:52:10|37381|37231|37387|37237|37387.3|37237.3|37380.5|37230.5|35
1623318740000|2021-06-10 09:52:20|37388.1|37238.1|37397.1|37247.1|37401.8|37251.8|37388|37238|31
1623318750000|2021-06-10 09:52:30|37395.8|37245.8|37400.5|37250.5|37405.9|37255.9|37395.8|37245.8|29
1623318760000|2021-06-10 09:52:40|37400.1|37250.1|37418.4|37268.4|37433.2|37283.2|37399|37249|32
1623318770000|2021-06-10 09:52:50|37418.8|37268.8|37432.6|37282.6|37480.2|37330.2|37418.5|37268.5|38
1623318780000|2021-06-10 09:53:00|37422.5|37272.5|37473.4|37323.4|37473.4|37323.4|37414|37264|38
1623318790000|2021-06-10 09:53:10|37473.6|37323.6|37477.3|37327.3|37510|37360|37471.3|37321.3|35
1623318800000|2021-06-10 09:53:20|37477.7|37327.7|37489.7|37339.7|37517.8|37367.8|37477.7|37327.7|32
1623318810000|2021-06-10 09:53:30|37492.7|37342.7|37488.1|37338.1|37505.2|37355.2|37485.5|37335.5|29
1623318820000|2021-06-10 09:53:40|37486.8|37336.8|37485.7|37335.7|37515|37365|37474.4|37324.4|31
1623318830000|2021-06-10 09:53:50|37507.3|37357.3|37494.2|37344.2|37507.6|37357.6|37482.5|37332.5|24
1623318840000|2021-06-10 09:54:00|37484.5|37334.5|37498.5|37348.5|37510.4|37360.4|37484.5|37334.5|28
1623318850000|2021-06-10 09:54:10|37498|37348|37448.6|37298.6|37498|37348|37448.6|37298.6|31
1623318860000|2021-06-10 09:54:20|37453.8|37303.8|37460.9|37310.9|37464.3|37314.3|37440.7|37290.7|37
1623318870000|2021-06-10 09:54:30|37462|37312|37473|37323|37476.3|37326.3|37462|37312|35
1623318880000|2021-06-10 09:54:40|37471.3|37321.3|37464.9|37314.9|37474.1|37324.1|37464.8|37314.8|35
1623318890000|2021-06-10 09:54:50|37464.7|37314.7|37472.1|37322.1|37472.1|37322.1|37455.4|37305.4|37
1623318900000|2021-06-10 09:55:00|37471.7|37321.7|37443.9|37293.9|37471.7|37321.7|37436.1|37286.1|40
1623318910000|2021-06-10 09:55:10|37442.4|37292.4|37437.5|37287.5|37442.4|37292.4|37425.1|37275.1|32
1623318920000|2021-06-10 09:55:20|37437.7|37287.7|37422.9|37272.9|37445|37295|37422.9|37272.9|33
1623318930000|2021-06-10 09:55:30|37422.8|37272.8|37419|37269|37424.6|37274.6|37412.5|37262.5|32
1623318940000|2021-06-10 09:55:40|37420|37270|37420.4|37270.4|37425.6|37275.6|37411.3|37261.3|30
1623318950000|2021-06-10 09:55:50|37419.2|37269.2|37425.9|37275.9|37428.1|37278.1|37418.4|37268.4|30
1623318960000|2021-06-10 09:56:00|37426|37276|37420.2|37270.2|37426|37276|37401.8|37251.8|30
1623318970000|2021-06-10 09:56:10|37419.9|37269.9|37417.8|37267.8|37422.1|37272.1|37403.1|37253.1|32
1623318980000|2021-06-10 09:56:20|37417.6|37267.6|37477.1|37327.1|37477.4|37327.4|37415.9|37265.9|37
1623318990000|2021-06-10 09:56:30|37478.6|37328.6|37472.9|37322.9|37485.7|37335.7|37469.8|37319.8|37
1623319000000|2021-06-10 09:56:40|37473.8|37323.8|37528.8|37378.8|37528.8|37378.8|37468.5|37318.5|40
1623319010000|2021-06-10 09:56:50|37524.8|37374.8|37585|37435|37591.3|37441.3|37524.8|37374.8|36
1623319020000|2021-06-10 09:57:00|37556.6|37406.6|37530.9|37380.9|37558.7|37408.7|37530.7|37380.7|33
1623319030000|2021-06-10 09:57:10|37531.9|37381.9|37532.6|37382.6|37552|37402|37529.6|37379.6|36
1623319040000|2021-06-10 09:57:20|37530|37380|37531.9|37381.9|37547.3|37397.3|37527.5|37377.5|31
1623319050000|2021-06-10 09:57:30|37539.5|37389.5|37526|37376|37551.4|37401.4|37526|37376|34
1623319060000|2021-06-10 09:57:40|37526.4|37376.4|37533.7|37383.7|37547.1|37397.1|37526.4|37376.4|29
1623319070000|2021-06-10 09:57:50|37547.1|37397.1|37493.8|37343.8|37547.9|37397.9|37478.7|37328.7|40
1623319080000|2021-06-10 09:58:00|37490.1|37340.1|37500.6|37350.6|37525.5|37375.5|37476.6|37326.6|36
1623319090000|2021-06-10 09:58:10|37510.2|37360.2|37514.2|37364.2|37514.3|37364.3|37496|37346|39
1623319100000|2021-06-10 09:58:20|37512.9|37362.9|37508.9|37358.9|37513.9|37363.9|37499.1|37349.1|27
1623319110000|2021-06-10 09:58:30|37508.3|37358.3|37515|37365|37520.7|37370.7|37505.9|37355.9|31
1623319120000|2021-06-10 09:58:40|37514.9|37364.9|37505|37355|37517.5|37367.5|37505|37355|30
1623319130000|2021-06-10 09:58:50|37506.1|37356.1|37511.6|37361.6|37513.3|37363.3|37505.6|37355.6|27
1623319140000|2021-06-10 09:59:00|37505.7|37355.7|37513|37363|37515.4|37365.4|37505.4|37355.4|31
1623319150000|2021-06-10 09:59:10|37514|37364|37505.2|37355.2|37514.8|37364.8|37505.2|37355.2|32
1623319160000|2021-06-10 09:59:20|37504.6|37354.6|37483.1|37333.1|37504.6|37354.6|37483.1|37333.1|36
1623319170000|2021-06-10 09:59:30|37472.9|37322.9|37492.5|37342.5|37499.4|37349.4|37470.1|37320.1|26
1623319180000|2021-06-10 09:59:40|37490.1|37340.1|37500.9|37350.9|37510.6|37360.6|37482.7|37332.7|38
1623319190000|2021-06-10 09:59:50|37503.2|37353.2|37505|37355|37509.2|37359.2|37502.1|37352.1|34
1623319200000|2021-06-10 10:00:00|37504.1|37354.1|37460.8|37310.8|37504.1|37354.1|37437.5|37287.5|39
1623319210000|2021-06-10 10:00:10|37457.7|37307.7|37470.7|37320.7|37470.7|37320.7|37452.1|37302.1|36
1623319220000|2021-06-10 10:00:20|37470.3|37320.3|37462.5|37312.5|37483.8|37333.8|37462.5|37312.5|37
1623319230000|2021-06-10 10:00:30|37462|37312|37459.7|37309.7|37471.1|37321.1|37455.2|37305.2|34
1623319240000|2021-06-10 10:00:40|37457.9|37307.9|37445.3|37295.3|37461.8|37311.8|37439.7|37289.7|37
1623319250000|2021-06-10 10:00:50|37446.6|37296.6|37451|37301|37455.9|37305.9|37444.7|37294.7|34
1623319260000|2021-06-10 10:01:00|37450.4|37300.4|37451.7|37301.7|37452.4|37302.4|37446.7|37296.7|20
1623319270000|2021-06-10 10:01:10|37451.3|37301.3|37447.1|37297.1|37452.3|37302.3|37442.6|37292.6|23
1623319280000|2021-06-10 10:01:20|37450.5|37300.5|37635.7|37485.7|37639.9|37489.9|37445.9|37295.9|39
1623319290000|2021-06-10 10:01:30|37644|37494|37681.4|37531.4|37782.9|37632.9|37641.3|37491.3|38
1623319300000|2021-06-10 10:01:40|37760.3|37610.3|37707.6|37557.6|37760.3|37610.3|37662.3|37512.3|40
1623319310000|2021-06-10 10:01:50|37663|37513|37733.8|37583.8|37736.2|37586.2|37662.7|37512.7|40
1623319320000|2021-06-10 10:02:00|37727.5|37577.5|37755.7|37605.7|37785|37635|37720.8|37570.8|38
1623319330000|2021-06-10 10:02:10|37757.2|37607.2|37760.4|37610.4|37816.8|37666.8|37741.9|37591.9|40
1623319340000|2021-06-10 10:02:20|37764.7|37614.7|37783.7|37633.7|37797.8|37647.8|37764.2|37614.2|39
1623319350000|2021-06-10 10:02:30|37780.7|37630.7|37789.6|37639.6|37813.7|37663.7|37759.3|37609.3|38
1623319360000|2021-06-10 10:02:40|37790.5|37640.5|37811.6|37661.6|37830|37680|37790.5|37640.5|38
1623319370000|2021-06-10 10:02:50|37810.7|37660.7|37829.5|37679.5|37888.9|37738.9|37809.7|37659.7|31
1623319380000|2021-06-10 10:03:00|37901.2|37751.2|37850.9|37700.9|37970.7|37820.7|37823.5|37673.5|26
1623319390000|2021-06-10 10:03:10|37844.7|37694.7|38049.9|37899.9|38049.9|37899.9|37839.1|37689.1|33
1623319400000|2021-06-10 10:03:20|38092|37942|37906.7|37756.7|38107|37957|37861.6|37711.6|33
1623319410000|2021-06-10 10:03:30|37908.2|37758.2|37947.5|37797.5|38195.9|38045.9|37908.2|37758.2|38
1623319420000|2021-06-10 10:03:40|37946.4|37796.4|38143.1|37993.1|38189.7|38039.7|37944|37794|37
1623319430000|2021-06-10 10:03:50|38152.4|38002.4|38263.5|38113.5|38267.7|38117.7|37943|37793|36
1623319440000|2021-06-10 10:04:00|38262.8|38112.8|38245.5|38095.5|38300.7|38150.7|38206.3|38056.3|38
1623319450000|2021-06-10 10:04:10|38254.9|38104.9|38358.1|38208.1|38362.5|38212.5|38254.9|38104.9|31
1623319460000|2021-06-10 10:04:20|38348.4|38198.4|38271.1|38121.1|38364.7|38214.7|38271.1|38121.1|37
1623319470000|2021-06-10 10:04:30|38320.9|38170.9|38275.4|38125.4|38345.4|38195.4|38259.3|38109.3|36
1623319480000|2021-06-10 10:04:40|38275.5|38125.5|38343.7|38193.7|38343.7|38193.7|38258.2|38108.2|33
1623319490000|2021-06-10 10:04:50|38345.4|38195.4|38330.6|38180.6|38354.4|38204.4|38323.5|38173.5|38
1623319500000|2021-06-10 10:05:00|38325.1|38175.1|38332.1|38182.1|38357.8|38207.8|38313.7|38163.7|38
1623319510000|2021-06-10 10:05:10|38332.3|38182.3|38367|38217|38377.5|38227.5|38323.9|38173.9|40
1623319520000|2021-06-10 10:05:20|38360.5|38210.5|38302.1|38152.1|38360.5|38210.5|38302.1|38152.1|35
1623319530000|2021-06-10 10:05:30|38301.3|38151.3|38272|38122|38305|38155|38272|38122|36
1623319540000|2021-06-10 10:05:40|38269.9|38119.9|38271.2|38121.2|38297.7|38147.7|38269.9|38119.9|36
1623319550000|2021-06-10 10:05:50|38251|38101|38285.4|38135.4|38311.4|38161.4|38251|38101|37
1623319560000|2021-06-10 10:06:00|38285.1|38135.1|38254.8|38104.8|38285.1|38135.1|38247.8|38097.8|35
1623319570000|2021-06-10 10:06:10|38255.6|38105.6|38262.1|38112.1|38284.5|38134.5|38255.6|38105.6|33
1623319580000|2021-06-10 10:06:20|38263.3|38113.3|38251.6|38101.6|38265.3|38115.3|38240|38090|34
1623319590000|2021-06-10 10:06:30|38252.2|38102.2|38223|38073|38258.8|38108.8|38209.4|38059.4|31
1623319600000|2021-06-10 10:06:40|38222.8|38072.8|38199|38049|38222.8|38072.8|38191.8|38041.8|31
1623319610000|2021-06-10 10:06:50|38200.4|38050.4|38219.4|38069.4|38221.6|38071.6|38188.8|38038.8|33
1623319620000|2021-06-10 10:07:00|38224.4|38074.4|38202.3|38052.3|38228.9|38078.9|38193.5|38043.5|31
1623319630000|2021-06-10 10:07:10|38205.8|38055.8|38173.4|38023.4|38206.2|38056.2|38173.4|38023.4|30
1623319640000|2021-06-10 10:07:20|38175|38025|38193.9|38043.9|38194.4|38044.4|38168.7|38018.7|36
1623319650000|2021-06-10 10:07:30|38191.7|38041.7|38236.1|38086.1|38236.1|38086.1|38190.4|38040.4|34
1623319660000|2021-06-10 10:07:40|38237.4|38087.4|38223|38073|38237.6|38087.6|38220.2|38070.2|35
1623319670000|2021-06-10 10:07:50|38222.6|38072.6|38283.7|38133.7|38290.1|38140.1|38222.2|38072.2|37
1623319680000|2021-06-10 10:08:00|38280.1|38130.1|38362|38212|38365.7|38215.7|38279|38129|35
1623319690000|2021-06-10 10:08:10|38365.3|38215.3|38404.6|38254.6|38424.1|38274.1|38359.2|38209.2|31
1623319700000|2021-06-10 10:08:20|38407|38257|38437.4|38287.4|38448.5|38298.5|38388.1|38238.1|37
1623319710000|2021-06-10 10:08:30|38438.1|38288.1|38425.6|38275.6|38439.5|38289.5|38410.5|38260.5|40
1623319720000|2021-06-10 10:08:40|38416.5|38266.5|38413.8|38263.8|38427.3|38277.3|38403.1|38253.1|35
1623319730000|2021-06-10 10:08:50|38413.9|38263.9|38406.8|38256.8|38417.6|38267.6|38401.5|38251.5|31
1623319740000|2021-06-10 10:09:00|38406.2|38256.2|38329.4|38179.4|38406.2|38256.2|38326.1|38176.1|36
1623319750000|2021-06-10 10:09:10|38329.9|38179.9|38310.6|38160.6|38338.7|38188.7|38310.6|38160.6|37
1623319760000|2021-06-10 10:09:20|38309|38159|38287.8|38137.8|38311.1|38161.1|38287.8|38137.8|34
1623319770000|2021-06-10 10:09:30|38289|38139|38306.4|38156.4|38307.5|38157.5|38279.9|38129.9|33
1623319780000|2021-06-10 10:09:40|38312.1|38162.1|38317.4|38167.4|38339.9|38189.9|38312.1|38162.1|38
1623319790000|2021-06-10 10:09:50|38312.5|38162.5|38298.7|38148.7|38312.5|38162.5|38298.7|38148.7|30
1623319800000|2021-06-10 10:10:00|38298.3|38148.3|38285.3|38135.3|38298.6|38148.6|38285.3|38135.3|26
1623319810000|2021-06-10 10:10:10|38286.5|38136.5|38301.5|38151.5|38301.5|38151.5|38270.4|38120.4|29
1623319820000|2021-06-10 10:10:20|38286.8|38136.8|38276.9|38126.9|38290.7|38140.7|38272.4|38122.4|23
1623319830000|2021-06-10 10:10:30|38282.9|38132.9|38262.2|38112.2|38290|38140|38262.2|38112.2|31
1623319840000|2021-06-10 10:10:40|38261.6|38111.6|38251.2|38101.2|38263.1|38113.1|38246.7|38096.7|25
1623319850000|2021-06-10 10:10:50|38246.5|38096.5|38215.7|38065.7|38253.2|38103.2|38212.4|38062.4|29
1623319860000|2021-06-10 10:11:00|38214.9|38064.9|38206.6|38056.6|38220.2|38070.2|38201.6|38051.6|38
1623319870000|2021-06-10 10:11:10|38206|38056|38243.1|38093.1|38243.1|38093.1|38205|38055|33
1623319880000|2021-06-10 10:11:20|38244.4|38094.4|38262.3|38112.3|38268.5|38118.5|38244.4|38094.4|35
1623319890000|2021-06-10 10:11:30|38263|38113|38239.2|38089.2|38263.5|38113.5|38237.1|38087.1|32
1623319900000|2021-06-10 10:11:40|38236.9|38086.9|38237|38087|38246.2|38096.2|38232.5|38082.5|26
1623319910000|2021-06-10 10:11:50|38240.2|38090.2|38241.7|38091.7|38243.5|38093.5|38232.2|38082.2|20
1623319920000|2021-06-10 10:12:00|38240.9|38090.9|38231.2|38081.2|38242.3|38092.3|38231.2|38081.2|26
1623319930000|2021-06-10 10:12:10|38227.2|38077.2|38226.2|38076.2|38231.1|38081.1|38220.8|38070.8|13
1623319940000|2021-06-10 10:12:20|38220|38070|38210.3|38060.3|38227.8|38077.8|38209|38059|29
1623319950000|2021-06-10 10:12:30|38216|38066|38198.5|38048.5|38225.5|38075.5|38191.2|38041.2|22
1623319960000|2021-06-10 10:12:40|38190.9|38040.9|38218.2|38068.2|38248.5|38098.5|38190.9|38040.9|34
1623319970000|2021-06-10 10:12:50|38214.3|38064.3|38228.5|38078.5|38239.8|38089.8|38214.3|38064.3|24
1623319980000|2021-06-10 10:13:00|38229.7|38079.7|38228.9|38078.9|38229.7|38079.7|38218|38068|20
1623319990000|2021-06-10 10:13:10|38229.3|38079.3|38204.7|38054.7|38229.3|38079.3|38194.6|38044.6|30
1623320000000|2021-06-10 10:13:20|38203.1|38053.1|38196|38046|38203.1|38053.1|38188.5|38038.5|28
1623320010000|2021-06-10 10:13:30|38196.2|38046.2|38204.7|38054.7|38208.3|38058.3|38187.6|38037.6|30
1623320020000|2021-06-10 10:13:40|38204.6|38054.6|38206.5|38056.5|38209.2|38059.2|38197.3|38047.3|34
1623320030000|2021-06-10 10:13:50|38205.9|38055.9|38228.9|38078.9|38228.9|38078.9|38200.2|38050.2|31
1623320040000|2021-06-10 10:14:00|38229|38079|38203.7|38053.7|38230.6|38080.6|38202|38052|34
1623320050000|2021-06-10 10:14:10|38203.2|38053.2|38199.1|38049.1|38203.2|38053.2|38194|38044|24
1623320060000|2021-06-10 10:14:20|38192.7|38042.7|38200.8|38050.8|38201.9|38051.9|38191.4|38041.4|22
1623320070000|2021-06-10 10:14:30|38190.4|38040.4|38190.1|38040.1|38203.7|38053.7|38186.1|38036.1|28
1623320080000|2021-06-10 10:14:40|38196.8|38046.8|38207.4|38057.4|38207.4|38057.4|38182.6|38032.6|31
1623320090000|2021-06-10 10:14:50|38211.4|38061.4|38214.8|38064.8|38228.4|38078.4|38208.7|38058.7|38
1623320100000|2021-06-10 10:15:00|38215.3|38065.3|38249|38099|38249|38099|38215.3|38065.3|33
1623320110000|2021-06-10 10:15:10|38247.9|38097.9|38267|38117|38269.3|38119.3|38247.9|38097.9|32
1623320120000|2021-06-10 10:15:20|38264.8|38114.8|38269.1|38119.1|38270.4|38120.4|38254.9|38104.9|35
1623320130000|2021-06-10 10:15:30|38267.3|38117.3|38268.9|38118.9|38269|38119|38258.5|38108.5|30
1623320140000|2021-06-10 10:15:40|38269.9|38119.9|38274.6|38124.6|38276.2|38126.2|38267.1|38117.1|15
1623320150000|2021-06-10 10:15:50|38275.2|38125.2|38276.5|38126.5|38292|38142|38269.8|38119.8|14
1623320160000|2021-06-10 10:16:00|38276.3|38126.3|38265.9|38115.9|38287.7|38137.7|38265.8|38115.8|23
1623320170000|2021-06-10 10:16:10|38263.6|38113.6|38232|38082|38265.8|38115.8|38232|38082|17
1623320180000|2021-06-10 10:16:20|38229.3|38079.3|38240.1|38090.1|38251|38101|38229.3|38079.3|28
1623320190000|2021-06-10 10:16:30|38237|38087|38223.5|38073.5|38245.9|38095.9|38223.5|38073.5|25
1623320200000|2021-06-10 10:16:40|38223.9|38073.9|38217.8|38067.8|38223.9|38073.9|38214.8|38064.8|27
1623320210000|2021-06-10 10:16:50|38217.6|38067.6|38216.9|38066.9|38217.8|38067.8|38213.3|38063.3|20
1623320220000|2021-06-10 10:17:00|38220.2|38070.2|38198.6|38048.6|38222.7|38072.7|38197.7|38047.7|20
1623320230000|2021-06-10 10:17:10|38200.1|38050.1|38219.2|38069.2|38219.2|38069.2|38187.7|38037.7|21
1623320240000|2021-06-10 10:17:20|38219.5|38069.5|38231.4|38081.4|38246|38096|38219.5|38069.5|36
1623320250000|2021-06-10 10:17:30|38229|38079|38259.3|38109.3|38259.3|38109.3|38227.2|38077.2|36
1623320260000|2021-06-10 10:17:40|38262.1|38112.1|38325.3|38175.3|38327.4|38177.4|38262.1|38112.1|31
1623320270000|2021-06-10 10:17:50|38327.2|38177.2|38289.6|38139.6|38327.2|38177.2|38282.4|38132.4|29
1623320280000|2021-06-10 10:18:00|38289.2|38139.2|38309.2|38159.2|38312.2|38162.2|38281.2|38131.2|29
1623320290000|2021-06-10 10:18:10|38308.7|38158.7|38288|38138|38313.5|38163.5|38284.9|38134.9|32
1623320300000|2021-06-10 10:18:20|38286.6|38136.6|38270.3|38120.3|38293.7|38143.7|38270.1|38120.1|22
1623320310000|2021-06-10 10:18:30|38268.3|38118.3|38251.9|38101.9|38271.9|38121.9|38250.9|38100.9|23
1623320320000|2021-06-10 10:18:40|38252.5|38102.5|38258.5|38108.5|38261.1|38111.1|38245.2|38095.2|28
1623320330000|2021-06-10 10:18:50|38258.3|38108.3|38263.3|38113.3|38265.2|38115.2|38255.7|38105.7|17
1623320340000|2021-06-10 10:19:00|38268.1|38118.1|38256.6|38106.6|38268.6|38118.6|38256.6|38106.6|21
1623320350000|2021-06-10 10:19:10|38256.5|38106.5|38259.1|38109.1|38259.1|38109.1|38242.1|38092.1|27
1623320360000|2021-06-10 10:19:20|38260.7|38110.7|38279.2|38129.2|38280.9|38130.9|38259.2|38109.2|25
1623320370000|2021-06-10 10:19:30|38286.6|38136.6|38279.3|38129.3|38318.2|38168.2|38279.3|38129.3|34
1623320380000|2021-06-10 10:19:40|38279.9|38129.9|38310.4|38160.4|38315.5|38165.5|38277.9|38127.9|33
1623320390000|2021-06-10 10:19:50|38310|38160|38305.8|38155.8|38310|38160|38289.4|38139.4|31
1623320400000|2021-06-10 10:20:00|38305.7|38155.7|38298.8|38148.8|38305.7|38155.7|38297.5|38147.5|20
1623320410000|2021-06-10 10:20:10|38298.4|38148.4|38314.9|38164.9|38314.9|38164.9|38298.4|38148.4|23
1623320420000|2021-06-10 10:20:20|38315.3|38165.3|38329.7|38179.7|38330.8|38180.8|38312.9|38162.9|32
1623320430000|2021-06-10 10:20:30|38329.2|38179.2|38367.2|38217.2|38386.9|38236.9|38325.3|38175.3|38
1623320440000|2021-06-10 10:20:40|38368.7|38218.7|38382|38232|38387.4|38237.4|38368.7|38218.7|33
1623320450000|2021-06-10 10:20:50|38382.2|38232.2|38375.6|38225.6|38383.7|38233.7|38371.6|38221.6|34
1623320460000|2021-06-10 10:21:00|38376.2|38226.2|38359.3|38209.3|38376.2|38226.2|38355.8|38205.8|35
1623320470000|2021-06-10 10:21:10|38359.2|38209.2|38346|38196|38361.4|38211.4|38337.8|38187.8|36
1623320480000|2021-06-10 10:21:20|38346.1|38196.1|38338|38188|38351.4|38201.4|38335.7|38185.7|36
1623320490000|2021-06-10 10:21:30|38337.8|38187.8|38331.5|38181.5|38338.1|38188.1|38330.9|38180.9|31
1623320500000|2021-06-10 10:21:40|38331.6|38181.6|38333.4|38183.4|38333.4|38183.4|38317|38167|31
1623320510000|2021-06-10 10:21:50|38332.1|38182.1|38350.7|38200.7|38355.4|38205.4|38332.1|38182.1|37
1623320520000|2021-06-10 10:22:00|38352.6|38202.6|38346.4|38196.4|38357.6|38207.6|38346.4|38196.4|28
1623320530000|2021-06-10 10:22:10|38344.4|38194.4|38337.3|38187.3|38345.5|38195.5|38333.7|38183.7|35
1623320540000|2021-06-10 10:22:20|38337.4|38187.4|38348.8|38198.8|38352.1|38202.1|38335.9|38185.9|35
1623320550000|2021-06-10 10:22:30|38345|38195|38329.6|38179.6|38345|38195|38329.2|38179.2|22
1623320560000|2021-06-10 10:22:40|38330.8|38180.8|38368.9|38218.9|38372.7|38222.7|38326.2|38176.2|36
1623320570000|2021-06-10 10:22:50|38369.1|38219.1|38348.8|38198.8|38369.1|38219.1|38348.8|38198.8|27
1623320580000|2021-06-10 10:23:00|38348.9|38198.9|38344.2|38194.2|38349.6|38199.6|38339.5|38189.5|28
1623320590000|2021-06-10 10:23:10|38344.6|38194.6|38361.2|38211.2|38374.6|38224.6|38344.6|38194.6|36
1623320600000|2021-06-10 10:23:20|38361.7|38211.7|38349.8|38199.8|38362.7|38212.7|38349.3|38199.3|24
1623320610000|2021-06-10 10:23:30|38347.8|38197.8|38349.8|38199.8|38353.1|38203.1|38347.8|38197.8|23
1623320620000|2021-06-10 10:23:40|38350|38200|38335.1|38185.1|38351.9|38201.9|38335.1|38185.1|27
1623320630000|2021-06-10 10:23:50|38334.3|38184.3|38320.6|38170.6|38335.3|38185.3|38319.8|38169.8|30
1623320640000|2021-06-10 10:24:00|38321.1|38171.1|38304.4|38154.4|38321.1|38171.1|38304.4|38154.4|32
1623320650000|2021-06-10 10:24:10|38305.3|38155.3|38291.3|38141.3|38308.8|38158.8|38291.3|38141.3|37
1623320660000|2021-06-10 10:24:20|38291.4|38141.4|38285.6|38135.6|38291.4|38141.4|38283.3|38133.3|33
1623320670000|2021-06-10 10:24:30|38285.3|38135.3|38313.3|38163.3|38316.7|38166.7|38266.9|38116.9|39
1623320680000|2021-06-10 10:24:40|38313.4|38163.4|38294.8|38144.8|38324|38174|38294.8|38144.8|36
1623320690000|2021-06-10 10:24:50|38294.9|38144.9|38281.7|38131.7|38297|38147|38279.6|38129.6|36
1623320700000|2021-06-10 10:25:00|38281.8|38131.8|38300.9|38150.9|38308.9|38158.9|38281.2|38131.2|34
1623320710000|2021-06-10 10:25:10|38302|38152|38294.8|38144.8|38302.9|38152.9|38290.5|38140.5|30
1623320720000|2021-06-10 10:25:20|38294.6|38144.6|38316.3|38166.3|38317.4|38167.4|38293|38143|34
1623320730000|2021-06-10 10:25:30|38316|38166|38288.9|38138.9|38316|38166|38288.9|38138.9|30
1623320740000|2021-06-10 10:25:40|38289.5|38139.5|38294.5|38144.5|38298.1|38148.1|38289.5|38139.5|31
1623320750000|2021-06-10 10:25:50|38294.3|38144.3|38283.3|38133.3|38294.9|38144.9|38282.3|38132.3|33
1623320760000|2021-06-10 10:26:00|38283.4|38133.4|38257.2|38107.2|38284.3|38134.3|38257.2|38107.2|29
1623320770000|2021-06-10 10:26:10|38256.3|38106.3|38269.1|38119.1|38277.4|38127.4|38255.5|38105.5|36
1623320780000|2021-06-10 10:26:20|38268.8|38118.8|38265.6|38115.6|38271.1|38121.1|38265.6|38115.6|29
1623320790000|2021-06-10 10:26:30|38264.4|38114.4|38255.3|38105.3|38264.4|38114.4|38253.7|38103.7|19
1623320800000|2021-06-10 10:26:40|38252.2|38102.2|38245.2|38095.2|38252.7|38102.7|38245.2|38095.2|28
1623320810000|2021-06-10 10:26:50|38245|38095|38230.8|38080.8|38245.1|38095.1|38229.5|38079.5|36
1623320820000|2021-06-10 10:27:00|38230|38080|38222.1|38072.1|38230|38080|38220.9|38070.9|36
1623320830000|2021-06-10 10:27:10|38221.8|38071.8|38246.3|38096.3|38250.7|38100.7|38215.1|38065.1|33
1623320840000|2021-06-10 10:27:20|38249.6|38099.6|38240.3|38090.3|38254.4|38104.4|38240.3|38090.3|36
1623320850000|2021-06-10 10:27:30|38238.9|38088.9|38246.4|38096.4|38250.5|38100.5|38238.4|38088.4|37
1623320860000|2021-06-10 10:27:40|38246.1|38096.1|38221.8|38071.8|38246.5|38096.5|38216.5|38066.5|35
1623320870000|2021-06-10 10:27:50|38220.9|38070.9|38218.6|38068.6|38221.4|38071.4|38217.4|38067.4|21
1623320880000|2021-06-10 10:28:00|38218.3|38068.3|38216.3|38066.3|38223.9|38073.9|38216.3|38066.3|19
1623320890000|2021-06-10 10:28:10|38215.9|38065.9|38205.8|38055.8|38216.7|38066.7|38204|38054|29
1623320900000|2021-06-10 10:28:20|38206.3|38056.3|38190.3|38040.3|38206.3|38056.3|38190.3|38040.3|38
1623320910000|2021-06-10 10:28:30|38190.4|38040.4|38179.6|38029.6|38190.6|38040.6|38171|38021|28
1623320920000|2021-06-10 10:28:40|38181.6|38031.6|38171.5|38021.5|38182.6|38032.6|38168.3|38018.3|36
1623320930000|2021-06-10 10:28:50|38169|38019|38182.9|38032.9|38183.5|38033.5|38161.8|38011.8|33
1623320940000|2021-06-10 10:29:00|38181.2|38031.2|38209.5|38059.5|38210.3|38060.3|38180|38030|35
1623320950000|2021-06-10 10:29:10|38213.2|38063.2|38217.8|38067.8|38220|38070|38208.9|38058.9|36
1623320960000|2021-06-10 10:29:20|38217.3|38067.3|38211.7|38061.7|38221.7|38071.7|38209.4|38059.4|30
1623320970000|2021-06-10 10:29:30|38211.8|38061.8|38214.7|38064.7|38214.7|38064.7|38209.1|38059.1|32
1623320980000|2021-06-10 10:29:40|38216|38066|38218.6|38068.6|38222|38072|38215.2|38065.2|35
1623320990000|2021-06-10 10:29:50|38218.5|38068.5|38227|38077|38229.7|38079.7|38218.5|38068.5|26
1623321000000|2021-06-10 10:30:00|38225.3|38075.3|38219.2|38069.2|38225.7|38075.7|38217.9|38067.9|32
1623321010000|2021-06-10 10:30:10|38219.3|38069.3|38210.8|38060.8|38219.3|38069.3|38210.8|38060.8|28
1623321020000|2021-06-10 10:30:20|38209.8|38059.8|38201.3|38051.3|38210|38060|38186.4|38036.4|33
1623321030000|2021-06-10 10:30:30|38201.5|38051.5|38183.7|38033.7|38201.5|38051.5|38180.6|38030.6|36
1623321040000|2021-06-10 10:30:40|38182.2|38032.2|38177|38027|38183.9|38033.9|38177|38027|36
1623321050000|2021-06-10 10:30:50|38175.7|38025.7|38139.8|37989.8|38176|38026|38139.8|37989.8|40
1623321060000|2021-06-10 10:31:00|38136.8|37986.8|38199.6|38049.6|38200.6|38050.6|38136.8|37986.8|38
1623321070000|2021-06-10 10:31:10|38198.7|38048.7|38188.8|38038.8|38200.2|38050.2|38184|38034|36
1623321080000|2021-06-10 10:31:20|38186.7|38036.7|38194.1|38044.1|38202.5|38052.5|38185|38035|31
1623321090000|2021-06-10 10:31:30|38190.7|38040.7|38207|38057|38210.4|38060.4|38190.7|38040.7|34
1623321100000|2021-06-10 10:31:40|38206.9|38056.9|38206.7|38056.7|38210.4|38060.4|38206|38056|17
1623321110000|2021-06-10 10:31:50|38206.6|38056.6|38204.5|38054.5|38215.1|38065.1|38204.5|38054.5|27
1623321120000|2021-06-10 10:32:00|38203.4|38053.4|38188.4|38038.4|38203.4|38053.4|38187|38037|23
1623321130000|2021-06-10 10:32:10|38188.6|38038.6|38184.4|38034.4|38189.3|38039.3|38184.4|38034.4|18
1623321140000|2021-06-10 10:32:20|38178.5|38028.5|38174.4|38024.4|38178.5|38028.5|38161.9|38011.9|34
1623321150000|2021-06-10 10:32:30|38174.5|38024.5|38171.2|38021.2|38179.8|38029.8|38165.6|38015.6|36
1623321160000|2021-06-10 10:32:40|38171.4|38021.4|38173.7|38023.7|38175.8|38025.8|38170.1|38020.1|32
1623321170000|2021-06-10 10:32:50|38173.4|38023.4|38175.9|38025.9|38177.1|38027.1|38172.4|38022.4|32
1623321180000|2021-06-10 10:33:00|38176.7|38026.7|38193.1|38043.1|38193.6|38043.6|38175.9|38025.9|35
1623321190000|2021-06-10 10:33:10|38192.7|38042.7|38202.3|38052.3|38207|38057|38192.5|38042.5|20
1623321200000|2021-06-10 10:33:20|38204.7|38054.7|38208.8|38058.8|38214.5|38064.5|38204.7|38054.7|20
1623321210000|2021-06-10 10:33:30|38211.7|38061.7|38242.3|38092.3|38242.3|38092.3|38209.4|38059.4|31
1623321220000|2021-06-10 10:33:40|38237.8|38087.8|38296|38146|38305.5|38155.5|38234.7|38084.7|39
1623321230000|2021-06-10 10:33:50|38293.5|38143.5|38284|38134|38298.5|38148.5|38268.1|38118.1|37
1623321240000|2021-06-10 10:34:00|38285.1|38135.1|38305.1|38155.1|38305.1|38155.1|38284.6|38134.6|31
1623321250000|2021-06-10 10:34:10|38305.2|38155.2|38327.2|38177.2|38343.4|38193.4|38305.2|38155.2|38
1623321260000|2021-06-10 10:34:20|38327.9|38177.9|38321.7|38171.7|38331.9|38181.9|38315.8|38165.8|35
1623321270000|2021-06-10 10:34:30|38320.3|38170.3|38320.1|38170.1|38322.2|38172.2|38316.7|38166.7|35
1623321280000|2021-06-10 10:34:40|38321.4|38171.4|38304.3|38154.3|38321.4|38171.4|38304.3|38154.3|24
1623321290000|2021-06-10 10:34:50|38304.6|38154.6|38288.9|38138.9|38309.9|38159.9|38287.5|38137.5|32
1623321300000|2021-06-10 10:35:00|38288.6|38138.6|38278.6|38128.6|38296.8|38146.8|38278.2|38128.2|37
1623321310000|2021-06-10 10:35:10|38278.9|38128.9|38265.9|38115.9|38283.9|38133.9|38264.6|38114.6|39
1623321320000|2021-06-10 10:35:20|38266|38116|38249.3|38099.3|38266|38116|38236.2|38086.2|35
1623321330000|2021-06-10 10:35:30|38251.5|38101.5|38228.7|38078.7|38251.5|38101.5|38227.4|38077.4|36
1623321340000|2021-06-10 10:35:40|38228.4|38078.4|38219.7|38069.7|38228.6|38078.6|38219.2|38069.2|29
1623321350000|2021-06-10 10:35:50|38216.8|38066.8|38211|38061|38216.8|38066.8|38208|38058|24
1623321360000|2021-06-10 10:36:00|38207.9|38057.9|38234.6|38084.6|38235|38085|38203.9|38053.9|31
1623321370000|2021-06-10 10:36:10|38234.5|38084.5|38221.9|38071.9|38242.1|38092.1|38221.4|38071.4|38
1623321380000|2021-06-10 10:36:20|38220.5|38070.5|38213.8|38063.8|38220.5|38070.5|38211.4|38061.4|36
1623321390000|2021-06-10 10:36:30|38214.3|38064.3|38225.4|38075.4|38225.8|38075.8|38210.9|38060.9|34
1623321400000|2021-06-10 10:36:40|38226.4|38076.4|38236.2|38086.2|38242.6|38092.6|38226.4|38076.4|39
1623321410000|2021-06-10 10:36:50|38235|38085|38221.9|38071.9|38235.6|38085.6|38219.5|38069.5|38
1623321420000|2021-06-10 10:37:00|38223.2|38073.2|38217.5|38067.5|38236.6|38086.6|38214.4|38064.4|38
1623321430000|2021-06-10 10:37:10|38220.4|38070.4|38238.4|38088.4|38240.7|38090.7|38210.6|38060.6|36
1623321440000|2021-06-10 10:37:20|38239|38089|38222.3|38072.3|38239.4|38089.4|38220.8|38070.8|30
1623321450000|2021-06-10 10:37:30|38221.5|38071.5|38219.9|38069.9|38222|38072|38217.5|38067.5|29
1623321460000|2021-06-10 10:37:40|38220.1|38070.1|38231.2|38081.2|38240|38090|38219.9|38069.9|31
1623321470000|2021-06-10 10:37:50|38231.7|38081.7|38227.3|38077.3|38234.3|38084.3|38227.3|38077.3|34
1623321480000|2021-06-10 10:38:00|38222.8|38072.8|38212.8|38062.8|38222.8|38072.8|38208.5|38058.5|39
1623321490000|2021-06-10 10:38:10|38212.2|38062.2|38213.8|38063.8|38221|38071|38212.2|38062.2|33
1623321500000|2021-06-10 10:38:20|38212.4|38062.4|38212.4|38062.4|38218.9|38068.9|38206.2|38056.2|35
1623321510000|2021-06-10 10:38:30|38211.7|38061.7|38211.2|38061.2|38215.9|38065.9|38209.1|38059.1|29
1623321520000|2021-06-10 10:38:40|38211.3|38061.3|38229.6|38079.6|38229.6|38079.6|38211.3|38061.3|32
1623321530000|2021-06-10 10:38:50|38233.8|38083.8|38219|38069|38244.9|38094.9|38217.3|38067.3|29
1623321540000|2021-06-10 10:39:00|38216|38066|38218.1|38068.1|38218.9|38068.9|38213.7|38063.7|31
1623321550000|2021-06-10 10:39:10|38217.5|38067.5|38228.3|38078.3|38228.3|38078.3|38214.2|38064.2|24
1623321560000|2021-06-10 10:39:20|38228.6|38078.6|38233.2|38083.2|38233.9|38083.9|38228.1|38078.1|25
1623321570000|2021-06-10 10:39:30|38232|38082|38255.3|38105.3|38256|38106|38229.7|38079.7|30
1623321580000|2021-06-10 10:39:40|38255.5|38105.5|38271.5|38121.5|38271.5|38121.5|38254.1|38104.1|31
1623321590000|2021-06-10 10:39:50|38273.7|38123.7|38254.7|38104.7|38273.7|38123.7|38254.3|38104.3|35
1623321600000|2021-06-10 10:40:00|38255.8|38105.8|38254.8|38104.8|38259.3|38109.3|38246.9|38096.9|35
1623321610000|2021-06-10 10:40:10|38256.9|38106.9|38289.7|38139.7|38291.5|38141.5|38255.6|38105.6|34
1623321620000|2021-06-10 10:40:20|38289.6|38139.6|38306.9|38156.9|38308.1|38158.1|38289.6|38139.6|29
1623321630000|2021-06-10 10:40:30|38305.5|38155.5|38314.6|38164.6|38314.8|38164.8|38304.7|38154.7|24
1623321640000|2021-06-10 10:40:40|38314.5|38164.5|38308.2|38158.2|38323|38173|38308.2|38158.2|32
1623321650000|2021-06-10 10:40:50|38308.4|38158.4|38309.6|38159.6|38314.8|38164.8|38307.6|38157.6|25
1623321660000|2021-06-10 10:41:00|38308.2|38158.2|38305.8|38155.8|38317.1|38167.1|38305.8|38155.8|23
1623321670000|2021-06-10 10:41:10|38300.1|38150.1|38280.2|38130.2|38300.1|38150.1|38275.4|38125.4|31
1623321680000|2021-06-10 10:41:20|38280.1|38130.1|38305.7|38155.7|38307.3|38157.3|38280.1|38130.1|32
1623321690000|2021-06-10 10:41:30|38304.1|38154.1|38284.6|38134.6|38304.1|38154.1|38280.6|38130.6|32
1623321700000|2021-06-10 10:41:40|38286.2|38136.2|38308.1|38158.1|38309.7|38159.7|38286.2|38136.2|38
1623321710000|2021-06-10 10:41:50|38308.2|38158.2|38321.7|38171.7|38328.7|38178.7|38306|38156|37
1623321720000|2021-06-10 10:42:00|38321.4|38171.4|38334|38184|38334|38184|38318.9|38168.9|33
1623321730000|2021-06-10 10:42:10|38333.3|38183.3|38285.3|38135.3|38336.5|38186.5|38285.3|38135.3|35
1623321740000|2021-06-10 10:42:20|38284.9|38134.9|38280.7|38130.7|38286.9|38136.9|38280.7|38130.7|36
1623321750000|2021-06-10 10:42:30|38280.3|38130.3|38289.4|38139.4|38298.1|38148.1|38279.9|38129.9|35
1623321760000|2021-06-10 10:42:40|38290.7|38140.7|38285.4|38135.4|38294.6|38144.6|38281.7|38131.7|39
1623321770000|2021-06-10 10:42:50|38285.9|38135.9|38280.7|38130.7|38291.7|38141.7|38280.5|38130.5|34
1623321780000|2021-06-10 10:43:00|38283.6|38133.6|38285.1|38135.1|38288|38138|38281.8|38131.8|23
1623321790000|2021-06-10 10:43:10|38285.7|38135.7|38314.6|38164.6|38320.3|38170.3|38285.7|38135.7|31
1623321800000|2021-06-10 10:43:20|38317|38167|38282.4|38132.4|38317|38167|38282.4|38132.4|35
1623321810000|2021-06-10 10:43:30|38282.1|38132.1|38281.8|38131.8|38282.1|38132.1|38281.5|38131.5|4
1623321820000|2021-06-10 10:43:40|38282.5|38132.5|38282|38132|38282.6|38132.6|38280.7|38130.7|12
1623321830000|2021-06-10 10:43:50|38281.9|38131.9|38265.4|38115.4|38281.9|38131.9|38261.2|38111.2|25
1623321840000|2021-06-10 10:44:00|38264.2|38114.2|38253.2|38103.2|38264.8|38114.8|38250.8|38100.8|32
1623321850000|2021-06-10 10:44:10|38247.7|38097.7|38210.9|38060.9|38247.7|38097.7|38208.4|38058.4|39
1623321860000|2021-06-10 10:44:20|38212.8|38062.8|38212.3|38062.3|38217.9|38067.9|38205.7|38055.7|37
1623321870000|2021-06-10 10:44:30|38208.2|38058.2|38203.2|38053.2|38216.2|38066.2|38202.3|38052.3|32
1623321880000|2021-06-10 10:44:40|38202.9|38052.9|38205.2|38055.2|38210|38060|38202.9|38052.9|33
1623321890000|2021-06-10 10:44:50|38205.4|38055.4|38190.4|38040.4|38205.4|38055.4|38187.7|38037.7|36
1623321900000|2021-06-10 10:45:00|38189.6|38039.6|38188.7|38038.7|38191.2|38041.2|38182.9|38032.9|32
1623321910000|2021-06-10 10:45:10|38188.9|38038.9|38193.2|38043.2|38201.8|38051.8|38186.6|38036.6|28
1623321920000|2021-06-10 10:45:20|38193.5|38043.5|38214.6|38064.6|38214.6|38064.6|38193.5|38043.5|31
1623321930000|2021-06-10 10:45:30|38214.5|38064.5|38211.4|38061.4|38215.5|38065.5|38211.2|38061.2|23
1623321940000|2021-06-10 10:45:40|38212.2|38062.2|38179.4|38029.4|38212.2|38062.2|38177.5|38027.5|35
1623321950000|2021-06-10 10:45:50|38181.5|38031.5|38164.8|38014.8|38181.8|38031.8|38158.8|38008.8|32
1623321960000|2021-06-10 10:46:00|38168.8|38018.8|38157.4|38007.4|38169.8|38019.8|38153.8|38003.8|36
1623321970000|2021-06-10 10:46:10|38156.4|38006.4|38106.2|37956.2|38158|38008|38095|37945|40
1623321980000|2021-06-10 10:46:20|38109.1|37959.1|38089.4|37939.4|38112.2|37962.2|38080.9|37930.9|38
1623321990000|2021-06-10 10:46:30|38093.1|37943.1|38076.7|37926.7|38094.6|37944.6|38076.7|37926.7|37
1623322000000|2021-06-10 10:46:40|38074|37924|38067.9|37917.9|38076.4|37926.4|38055.6|37905.6|37
1623322010000|2021-06-10 10:46:50|38035.7|37885.7|38017.4|37867.4|38044.8|37894.8|38000.7|37850.7|36
1623322020000|2021-06-10 10:47:00|38017.8|37867.8|37985.6|37835.6|38018.9|37868.9|37962.3|37812.3|36
1623322030000|2021-06-10 10:47:10|37983.8|37833.8|37941.3|37791.3|37985.5|37835.5|37917.1|37767.1|39
1623322040000|2021-06-10 10:47:20|37941.2|37791.2|37957.3|37807.3|37957.3|37807.3|37920.7|37770.7|37
1623322050000|2021-06-10 10:47:30|37958.7|37808.7|37956.6|37806.6|37964.2|37814.2|37948|37798|38
1623322060000|2021-06-10 10:47:40|37959.6|37809.6|37934.1|37784.1|37964.6|37814.6|37934.1|37784.1|38
1623322070000|2021-06-10 10:47:50|37934.2|37784.2|37914.7|37764.7|37934.2|37784.2|37914.7|37764.7|37
1623322080000|2021-06-10 10:48:00|37920.2|37770.2|37961.7|37811.7|37962.1|37812.1|37920.2|37770.2|38
1623322090000|2021-06-10 10:48:10|37958.5|37808.5|37976.7|37826.7|37979|37829|37958.1|37808.1|36
1623322100000|2021-06-10 10:48:20|37969.4|37819.4|37987.6|37837.6|37993|37843|37966.1|37816.1|39
1623322110000|2021-06-10 10:48:30|37984.6|37834.6|38011.1|37861.1|38021.3|37871.3|37982.6|37832.6|33
1623322120000|2021-06-10 10:48:40|38010.7|37860.7|37975.5|37825.5|38010.7|37860.7|37975.5|37825.5|34
1623322130000|2021-06-10 10:48:50|37975.8|37825.8|37978|37828|37981.1|37831.1|37973.6|37823.6|30
1623322140000|2021-06-10 10:49:00|37978.7|37828.7|37971.7|37821.7|37979|37829|37965.1|37815.1|32
1623322150000|2021-06-10 10:49:10|37971.4|37821.4|37997.1|37847.1|37997.1|37847.1|37970.4|37820.4|28
1623322160000|2021-06-10 10:49:20|37997.7|37847.7|38007.2|37857.2|38010.4|37860.4|37997.7|37847.7|30
1623322170000|2021-06-10 10:49:30|38008.3|37858.3|38013.2|37863.2|38019|37869|38007.6|37857.6|29
1623322180000|2021-06-10 10:49:40|38013.1|37863.1|38009.7|37859.7|38023.4|37873.4|38009.7|37859.7|22
1623322190000|2021-06-10 10:49:50|38014.6|37864.6|38008.4|37858.4|38017.1|37867.1|38008.4|37858.4|28
1623322200000|2021-06-10 10:50:00|38003.3|37853.3|37980.9|37830.9|38005.5|37855.5|37980.8|37830.8|24
1623322210000|2021-06-10 10:50:10|37981.4|37831.4|37999|37849|38002.8|37852.8|37978.1|37828.1|38
1623322220000|2021-06-10 10:50:20|37992.1|37842.1|37989.3|37839.3|37998.4|37848.4|37988.6|37838.6|31
1623322230000|2021-06-10 10:50:30|37989.2|37839.2|37992.2|37842.2|37994.4|37844.4|37986.8|37836.8|14
1623322240000|2021-06-10 10:50:40|37992.3|37842.3|37995.3|37845.3|37996.5|37846.5|37989.9|37839.9|17
1623322250000|2021-06-10 10:50:50|37994.5|37844.5|38016.7|37866.7|38017.9|37867.9|37994.5|37844.5|33
1623322260000|2021-06-10 10:51:00|38017.1|37867.1|38045.8|37895.8|38055|37905|38017.1|37867.1|29
1623322270000|2021-06-10 10:51:10|38046.4|37896.4|38044.2|37894.2|38051.9|37901.9|38039.7|37889.7|36
1623322280000|2021-06-10 10:51:20|38043.4|37893.4|38055.2|37905.2|38057.3|37907.3|38042.9|37892.9|18
1623322290000|2021-06-10 10:51:30|38053.8|37903.8|38048|37898|38055.8|37905.8|38048|37898|22
1623322300000|2021-06-10 10:51:40|38047.7|37897.7|38016.1|37866.1|38047.7|37897.7|38016.1|37866.1|35
1623322310000|2021-06-10 10:51:50|38015.9|37865.9|38023.8|37873.8|38028.7|37878.7|38015.9|37865.9|34
1623322320000|2021-06-10 10:52:00|38019|37869|37996.8|37846.8|38025.5|37875.5|37996.6|37846.6|31
1623322330000|2021-06-10 10:52:10|37995.6|37845.6|37969.3|37819.3|37995.6|37845.6|37969.3|37819.3|30
1623322340000|2021-06-10 10:52:20|37972.4|37822.4|37974.3|37824.3|37986|37836|37958.1|37808.1|30
1623322350000|2021-06-10 10:52:30|37970.6|37820.6|37988|37838|37989.4|37839.4|37962.4|37812.4|37
1623322360000|2021-06-10 10:52:40|37988.3|37838.3|37994.6|37844.6|38003|37853|37983.8|37833.8|30
1623322370000|2021-06-10 10:52:50|37993.7|37843.7|38004.2|37854.2|38004.4|37854.4|37992.4|37842.4|36
1623322380000|2021-06-10 10:53:00|37998.6|37848.6|38025.9|37875.9|38025.9|37875.9|37997.1|37847.1|35
1623322390000|2021-06-10 10:53:10|38027.8|37877.8|38038.1|37888.1|38038.1|37888.1|38013|37863|36
1623322400000|2021-06-10 10:53:20|38038.9|37888.9|38032.2|37882.2|38041.7|37891.7|38032.2|37882.2|37
1623322410000|2021-06-10 10:53:30|38028.6|37878.6|38006.8|37856.8|38028.8|37878.8|38006.8|37856.8|33
1623322420000|2021-06-10 10:53:40|38006.2|37856.2|38024.4|37874.4|38025.9|37875.9|38004.6|37854.6|34
1623322430000|2021-06-10 10:53:50|38026.8|37876.8|38020.6|37870.6|38027.7|37877.7|38020.4|37870.4|34
1623322440000|2021-06-10 10:54:00|38021.1|37871.1|37994.1|37844.1|38021.1|37871.1|37992.3|37842.3|36
1623322450000|2021-06-10 10:54:10|37990.1|37840.1|37985.8|37835.8|37993.6|37843.6|37984.2|37834.2|39
1623322460000|2021-06-10 10:54:20|37986.2|37836.2|38012.6|37862.6|38021.2|37871.2|37985.8|37835.8|31
1623322470000|2021-06-10 10:54:30|38010.5|37860.5|37996.3|37846.3|38016.5|37866.5|37996.3|37846.3|37
1623322480000|2021-06-10 10:54:40|37993.9|37843.9|37991.1|37841.1|37999.4|37849.4|37991.1|37841.1|37
1623322490000|2021-06-10 10:54:50|37990.5|37840.5|38007.3|37857.3|38011.1|37861.1|37986.3|37836.3|36
1623322500000|2021-06-10 10:55:00|38005.3|37855.3|38003.9|37853.9|38008.1|37858.1|38002.4|37852.4|38
1623322510000|2021-06-10 10:55:10|38006.9|37856.9|38020.8|37870.8|38021.8|37871.8|38002|37852|35
1623322520000|2021-06-10 10:55:20|38020.5|37870.5|38026.4|37876.4|38026.4|37876.4|38016.4|37866.4|27
1623322530000|2021-06-10 10:55:30|38026.3|37876.3|38023.6|37873.6|38034.5|37884.5|38019.2|37869.2|27
1623322540000|2021-06-10 10:55:40|38024.5|37874.5|37996.6|37846.6|38029.8|37879.8|37986.1|37836.1|36
1623322550000|2021-06-10 10:55:50|37995.6|37845.6|37974.5|37824.5|37997.8|37847.8|37947.4|37797.4|36
1623322560000|2021-06-10 10:56:00|37973.8|37823.8|37979.4|37829.4|37983.1|37833.1|37957.7|37807.7|38
1623322570000|2021-06-10 10:56:10|37978.9|37828.9|37984.9|37834.9|37985.9|37835.9|37967.6|37817.6|32
1623322580000|2021-06-10 10:56:20|37985.1|37835.1|37981.6|37831.6|37995.3|37845.3|37980.7|37830.7|29
1623322590000|2021-06-10 10:56:30|37988.3|37838.3|37987.2|37837.2|37998.1|37848.1|37981.7|37831.7|31
1623322600000|2021-06-10 10:56:40|37988.7|37838.7|38000.6|37850.6|38001.7|37851.7|37979.7|37829.7|24
1623322610000|2021-06-10 10:56:50|38004.5|37854.5|38011.9|37861.9|38014.9|37864.9|38000.7|37850.7|31
1623322620000|2021-06-10 10:57:00|38011.1|37861.1|38011.2|37861.2|38015.3|37865.3|38008.8|37858.8|31
1623322630000|2021-06-10 10:57:10|38010.2|37860.2|37992|37842|38013.5|37863.5|37992|37842|36
1623322640000|2021-06-10 10:57:20|37991.3|37841.3|37969.4|37819.4|37992.8|37842.8|37965.6|37815.6|38
1623322650000|2021-06-10 10:57:30|37969|37819|37969|37819|37971.7|37821.7|37964.5|37814.5|35
1623322660000|2021-06-10 10:57:40|37964.8|37814.8|37975.5|37825.5|37975.5|37825.5|37958.9|37808.9|31
1623322670000|2021-06-10 10:57:50|37974.7|37824.7|37949.6|37799.6|37977.7|37827.7|37949.6|37799.6|37
1623322680000|2021-06-10 10:58:00|37948.6|37798.6|37943.4|37793.4|37948.6|37798.6|37943.3|37793.3|35
1623322690000|2021-06-10 10:58:10|37944.6|37794.6|37958.5|37808.5|37958.8|37808.8|37938.8|37788.8|38
1623322700000|2021-06-10 10:58:20|37961|37811|37958.3|37808.3|37966.6|37816.6|37957.9|37807.9|33
1623322710000|2021-06-10 10:58:30|37959.7|37809.7|37950.5|37800.5|37967.2|37817.2|37950.5|37800.5|30
1623322720000|2021-06-10 10:58:40|37951.8|37801.8|37960.1|37810.1|37960.8|37810.8|37943.8|37793.8|35
1623322730000|2021-06-10 10:58:50|37960.6|37810.6|37946.1|37796.1|37964.8|37814.8|37944.5|37794.5|33
1623322740000|2021-06-10 10:59:00|37946|37796|37919.8|37769.8|37946.7|37796.7|37915.6|37765.6|39
1623322750000|2021-06-10 10:59:10|37920.1|37770.1|37908.2|37758.2|37921.3|37771.3|37907.3|37757.3|35
1623322760000|2021-06-10 10:59:20|37905.8|37755.8|37926.4|37776.4|37927|37777|37896.7|37746.7|38
1623322770000|2021-06-10 10:59:30|37926.7|37776.7|37932|37782|37934.2|37784.2|37926|37776|33
1623322780000|2021-06-10 10:59:40|37931.9|37781.9|37925|37775|37931.9|37781.9|37919|37769|35
1623322790000|2021-06-10 10:59:50|37928|37778|37917.5|37767.5|37928.1|37778.1|37916|37766|35
1623322800000|2021-06-10 11:00:00|37917.9|37767.9|37924.2|37774.2|37924.2|37774.2|37912.4|37762.4|37
1623322810000|2021-06-10 11:00:10|37926.3|37776.3|37956.5|37806.5|37959.8|37809.8|37926.3|37776.3|35
1623322820000|2021-06-10 11:00:20|37958.9|37808.9|37979.5|37829.5|37979.5|37829.5|37955.4|37805.4|27
1623322830000|2021-06-10 11:00:30|37979.6|37829.6|37991|37841|37997.6|37847.6|37975|37825|39
1623322840000|2021-06-10 11:00:40|37992.5|37842.5|38003|37853|38011.1|37861.1|37992.3|37842.3|37
1623322850000|2021-06-10 11:00:50|38003.6|37853.6|38003.3|37853.3|38019.1|37869.1|38002|37852|35
1623322860000|2021-06-10 11:01:00|38003.2|37853.2|38023.8|37873.8|38023.8|37873.8|37999.3|37849.3|35
1623322870000|2021-06-10 11:01:10|38026.5|37876.5|38017.3|37867.3|38026.5|37876.5|38015.8|37865.8|32
1623322880000|2021-06-10 11:01:20|38020.9|37870.9|38024.6|37874.6|38025.9|37875.9|38019.7|37869.7|26
1623322890000|2021-06-10 11:01:30|38024.8|37874.8|38034.1|37884.1|38034.1|37884.1|38024|37874|33
1623322900000|2021-06-10 11:01:40|38033.7|37883.7|38022.8|37872.8|38034.4|37884.4|38019.1|37869.1|28
1623322910000|2021-06-10 11:01:50|38022.9|37872.9|38016.4|37866.4|38024.8|37874.8|38016.4|37866.4|18
1623322920000|2021-06-10 11:02:00|38015.2|37865.2|38018.2|37868.2|38019.3|37869.3|38014|37864|31
1623322930000|2021-06-10 11:02:10|38016.2|37866.2|38005.2|37855.2|38018.8|37868.8|38001.8|37851.8|38
1623322940000|2021-06-10 11:02:20|38001.7|37851.7|37985.6|37835.6|38003.4|37853.4|37985.6|37835.6|28
1623322950000|2021-06-10 11:02:30|37985.7|37835.7|37981.1|37831.1|37988.6|37838.6|37975.1|37825.1|30
1623322960000|2021-06-10 11:02:40|37981.2|37831.2|37983.3|37833.3|37986.2|37836.2|37981.2|37831.2|33
1623322970000|2021-06-10 11:02:50|37982.9|37832.9|37981.9|37831.9|37986.5|37836.5|37979.3|37829.3|27
1623322980000|2021-06-10 11:03:00|37981|37831|37946.6|37796.6|37981|37831|37944.6|37794.6|35
1623322990000|2021-06-10 11:03:10|37947.9|37797.9|37935.3|37785.3|37953.8|37803.8|37935.3|37785.3|33
1623323000000|2021-06-10 11:03:20|37935.1|37785.1|37917.3|37767.3|37938.9|37788.9|37914.1|37764.1|25
1623323010000|2021-06-10 11:03:30|37916.5|37766.5|37898.5|37748.5|37919.4|37769.4|37897.6|37747.6|36
1623323020000|2021-06-10 11:03:40|37901.5|37751.5|37907.4|37757.4|37907.4|37757.4|37874.5|37724.5|38
1623323030000|2021-06-10 11:03:50|37910.3|37760.3|37939.4|37789.4|37940.7|37790.7|37908.1|37758.1|31
1623323040000|2021-06-10 11:04:00|37938.8|37788.8|37970.4|37820.4|37970.4|37820.4|37938.4|37788.4|35
1623323050000|2021-06-10 11:04:10|37968|37818|37958|37808|37972.5|37822.5|37958|37808|34
1623323060000|2021-06-10 11:04:20|37958.4|37808.4|37969.9|37819.9|37971|37821|37954.3|37804.3|35
1623323070000|2021-06-10 11:04:30|37969.5|37819.5|37980.7|37830.7|37980.7|37830.7|37969.3|37819.3|34
1623323080000|2021-06-10 11:04:40|37980.8|37830.8|37966.1|37816.1|37983.2|37833.2|37962.8|37812.8|31
1623323090000|2021-06-10 11:04:50|37966.2|37816.2|37958.7|37808.7|37967|37817|37958.4|37808.4|31
1623323100000|2021-06-10 11:05:00|37958.4|37808.4|37939.7|37789.7|37959.3|37809.3|37938.8|37788.8|37
1623323110000|2021-06-10 11:05:10|37940.4|37790.4|37954.3|37804.3|37954.3|37804.3|37934.5|37784.5|33
1623323120000|2021-06-10 11:05:20|37954.2|37804.2|37982.3|37832.3|37985|37835|37953.7|37803.7|33
1623323130000|2021-06-10 11:05:30|37981.3|37831.3|37988.5|37838.5|37988.5|37838.5|37979.8|37829.8|26
1623323140000|2021-06-10 11:05:40|37988.3|37838.3|38001.5|37851.5|38002.3|37852.3|37988.3|37838.3|23
1623323150000|2021-06-10 11:05:50|38004.6|37854.6|38006|37856|38011.8|37861.8|38003|37853|32
1623323160000|2021-06-10 11:06:00|38004|37854|37989|37839|38005.9|37855.9|37986.2|37836.2|35
1623323170000|2021-06-10 11:06:10|37989.9|37839.9|37988.5|37838.5|37994.5|37844.5|37984.9|37834.9|34
1623323180000|2021-06-10 11:06:20|37989.7|37839.7|37994.8|37844.8|37995.4|37845.4|37984.5|37834.5|27
1623323190000|2021-06-10 11:06:30|37994.9|37844.9|38005.2|37855.2|38005.2|37855.2|37991.6|37841.6|21
1623323200000|2021-06-10 11:06:40|38004.1|37854.1|38027.1|37877.1|38027.1|37877.1|38004.1|37854.1|29
1623323210000|2021-06-10 11:06:50|38027|37877|38018.2|37868.2|38027|37877|38017.6|37867.6|30
1623323220000|2021-06-10 11:07:00|38017.6|37867.6|37997.7|37847.7|38020.4|37870.4|37996.9|37846.9|29
1623323230000|2021-06-10 11:07:10|37998.3|37848.3|37997.3|37847.3|38002.4|37852.4|37996.9|37846.9|33
1623323240000|2021-06-10 11:07:20|37999.7|37849.7|38018.7|37868.7|38018.7|37868.7|37999.7|37849.7|21
1623323250000|2021-06-10 11:07:30|38017.5|37867.5|38023.9|37873.9|38026.3|37876.3|38017.5|37867.5|34
1623323260000|2021-06-10 11:07:40|38024.1|37874.1|38053.9|37903.9|38053.9|37903.9|38024.1|37874.1|35
1623323270000|2021-06-10 11:07:50|38056.4|37906.4|38056.5|37906.5|38074.4|37924.4|38054.2|37904.2|38
1623323280000|2021-06-10 11:08:00|38053.4|37903.4|38072|37922|38077.2|37927.2|38052.6|37902.6|39
1623323290000|2021-06-10 11:08:10|38071.8|37921.8|38074.4|37924.4|38074.7|37924.7|38065.3|37915.3|29
1623323300000|2021-06-10 11:08:20|38074.8|37924.8|38097.4|37947.4|38099.4|37949.4|38072|37922|36
1623323310000|2021-06-10 11:08:30|38098.2|37948.2|38078.5|37928.5|38098.2|37948.2|38076.2|37926.2|31
1623323320000|2021-06-10 11:08:40|38079.3|37929.3|38102.3|37952.3|38107.9|37957.9|38075.1|37925.1|20
1623323330000|2021-06-10 11:08:50|38102.4|37952.4|38103.3|37953.3|38105.9|37955.9|38100.7|37950.7|26
1623323340000|2021-06-10 11:09:00|38103.1|37953.1|38078|37928|38103.1|37953.1|38078|37928|33
1623323350000|2021-06-10 11:09:10|38076|37926|38072.9|37922.9|38076.7|37926.7|38072.9|37922.9|19
1623323360000|2021-06-10 11:09:20|38075.1|37925.1|38090.3|37940.3|38092.8|37942.8|38075.1|37925.1|36
1623323370000|2021-06-10 11:09:30|38089.4|37939.4|38114.2|37964.2|38117|37967|38089.4|37939.4|36
1623323380000|2021-06-10 11:09:40|38113.1|37963.1|38145|37995|38146.3|37996.3|38113.1|37963.1|40
1623323390000|2021-06-10 11:09:50|38146.5|37996.5|38157.2|38007.2|38160.5|38010.5|38142.8|37992.8|33
1623323400000|2021-06-10 11:10:00|38155.4|38005.4|38164.6|38014.6|38164.6|38014.6|38147.1|37997.1|36
1623323410000|2021-06-10 11:10:10|38164.1|38014.1|38217.4|38067.4|38223.7|38073.7|38163.9|38013.9|40
1623323420000|2021-06-10 11:10:20|38214.2|38064.2|38213.4|38063.4|38227|38077|38210.3|38060.3|38
1623323430000|2021-06-10 11:10:30|38212.2|38062.2|38228.5|38078.5|38231.1|38081.1|38211.2|38061.2|39
1623323440000|2021-06-10 11:10:40|38229.1|38079.1|38247.1|38097.1|38247.1|38097.1|38227|38077|39
1623323450000|2021-06-10 11:10:50|38242.7|38092.7|38245.8|38095.8|38250.4|38100.4|38236.5|38086.5|34
1623323460000|2021-06-10 11:11:00|38245.3|38095.3|38224.9|38074.9|38245.3|38095.3|38224.9|38074.9|29
1623323470000|2021-06-10 11:11:10|38221.6|38071.6|38208.9|38058.9|38221.7|38071.7|38206.9|38056.9|29
1623323480000|2021-06-10 11:11:20|38206.8|38056.8|38184.9|38034.9|38208.5|38058.5|38184.9|38034.9|24
1623323490000|2021-06-10 11:11:30|38184.6|38034.6|38198.6|38048.6|38199.3|38049.3|38184.4|38034.4|30
1623323500000|2021-06-10 11:11:40|38198.2|38048.2|38170.2|38020.2|38198.3|38048.3|38170.1|38020.1|31
1623323510000|2021-06-10 11:11:50|38170.3|38020.3|38151.7|38001.7|38171.7|38021.7|38151.7|38001.7|23
1623323520000|2021-06-10 11:12:00|38149.2|37999.2|38080.2|37930.2|38149.2|37999.2|38077.4|37927.4|40
1623323530000|2021-06-10 11:12:10|38079.1|37929.1|38088.5|37938.5|38095.7|37945.7|38070.7|37920.7|36
1623323540000|2021-06-10 11:12:20|38096.5|37946.5|38096.9|37946.9|38114.7|37964.7|38087.7|37937.7|38
1623323550000|2021-06-10 11:12:30|38099.9|37949.9|38098.5|37948.5|38108.7|37958.7|38095.5|37945.5|37
1623323560000|2021-06-10 11:12:40|38095.3|37945.3|38109|37959|38109.4|37959.4|38090.4|37940.4|37
1623323570000|2021-06-10 11:12:50|38108.9|37958.9|38134.7|37984.7|38134.7|37984.7|38106.1|37956.1|36
1623323580000|2021-06-10 11:13:00|38137.1|37987.1|38171.5|38021.5|38178.5|38028.5|38131.3|37981.3|38
1623323590000|2021-06-10 11:13:10|38171|38021|38136.6|37986.6|38171|38021|38127.8|37977.8|36
1623323600000|2021-06-10 11:13:20|38133.1|37983.1|38128.6|37978.6|38134.5|37984.5|38127.5|37977.5|37
1623323610000|2021-06-10 11:13:30|38128.5|37978.5|38117.6|37967.6|38128.5|37978.5|38113|37963|37
1623323620000|2021-06-10 11:13:40|38117.9|37967.9|38108.4|37958.4|38119.2|37969.2|38107.4|37957.4|30
1623323630000|2021-06-10 11:13:50|38109.4|37959.4|38111.8|37961.8|38119.1|37969.1|38097.4|37947.4|36
1623323640000|2021-06-10 11:14:00|38107.6|37957.6|38110.8|37960.8|38110.8|37960.8|38098.7|37948.7|17
1623323650000|2021-06-10 11:14:10|38116|37966|38112|37962|38117.2|37967.2|38111|37961|30
1623323660000|2021-06-10 11:14:20|38112.2|37962.2|38120.3|37970.3|38122.2|37972.2|38111.3|37961.3|24
1623323670000|2021-06-10 11:14:30|38120.4|37970.4|38143.3|37993.3|38143.3|37993.3|38120.4|37970.4|28
1623323680000|2021-06-10 11:14:40|38141.7|37991.7|38128.3|37978.3|38141.7|37991.7|38128.3|37978.3|30
1623323690000|2021-06-10 11:14:50|38126.7|37976.7|38106.6|37956.6|38126.8|37976.8|38105.7|37955.7|26
1623323700000|2021-06-10 11:15:00|38106.5|37956.5|38108.5|37958.5|38112.4|37962.4|38104.1|37954.1|29
1623323710000|2021-06-10 11:15:10|38112.4|37962.4|38124.1|37974.1|38124.2|37974.2|38112.4|37962.4|31
1623323720000|2021-06-10 11:15:20|38123.7|37973.7|38128.4|37978.4|38129.1|37979.1|38121.5|37971.5|27
1623323730000|2021-06-10 11:15:30|38130.4|37980.4|38110.2|37960.2|38130.9|37980.9|38110.2|37960.2|37
1623323740000|2021-06-10 11:15:40|38107.4|37957.4|38093|37943|38107.4|37957.4|38092.5|37942.5|23
1623323750000|2021-06-10 11:15:50|38091.5|37941.5|38086.8|37936.8|38094|37944|38085.3|37935.3|38
1623323760000|2021-06-10 11:16:00|38089.8|37939.8|38092.3|37942.3|38103.3|37953.3|38089.8|37939.8|25
1623323770000|2021-06-10 11:16:10|38091.8|37941.8|38085.3|37935.3|38091.8|37941.8|38078.7|37928.7|27
1623323780000|2021-06-10 11:16:20|38085.5|37935.5|38077.5|37927.5|38089|37939|38076|37926|27
1623323790000|2021-06-10 11:16:30|38078.3|37928.3|38074.2|37924.2|38079.7|37929.7|38074.2|37924.2|25
1623323800000|2021-06-10 11:16:40|38076.6|37926.6|38076.6|37926.6|38077|37927|38076.5|37926.5|13
1623323810000|2021-06-10 11:16:50|38076.7|37926.7|38055.7|37905.7|38089.5|37939.5|38055.7|37905.7|36
1623323820000|2021-06-10 11:17:00|38054.3|37904.3|38051.2|37901.2|38054.3|37904.3|38042.1|37892.1|34
1623323830000|2021-06-10 11:17:10|38051|37901|38055.8|37905.8|38070.1|37920.1|38047.2|37897.2|39
1623323840000|2021-06-10 11:17:20|38056.8|37906.8|38051|37901|38067.3|37917.3|38051|37901|32
1623323850000|2021-06-10 11:17:30|38049.8|37899.8|38048.6|37898.6|38050|37900|38044.4|37894.4|35
1623323860000|2021-06-10 11:17:40|38048.1|37898.1|38043.9|37893.9|38048.1|37898.1|38043.7|37893.7|34
1623323870000|2021-06-10 11:17:50|38044.5|37894.5|38043.1|37893.1|38044.6|37894.6|38042.6|37892.6|30
1623323880000|2021-06-10 11:18:00|38044.3|37894.3|38045.9|37895.9|38054.5|37904.5|38043.3|37893.3|39
1623323890000|2021-06-10 11:18:10|38046.8|37896.8|38050.9|37900.9|38052.8|37902.8|38046.8|37896.8|29
1623323900000|2021-06-10 11:18:20|38050.2|37900.2|38082.6|37932.6|38088.2|37938.2|38050.2|37900.2|34
1623323910000|2021-06-10 11:18:30|38076.1|37926.1|38063.8|37913.8|38082.7|37932.7|38061.6|37911.6|38
1623323920000|2021-06-10 11:18:40|38065.1|37915.1|38051.8|37901.8|38065.1|37915.1|38050.3|37900.3|26
1623323930000|2021-06-10 11:18:50|38049.3|37899.3|38042.1|37892.1|38049.3|37899.3|38037.1|37887.1|29
1623323940000|2021-06-10 11:19:00|38041.4|37891.4|38039.8|37889.8|38044.7|37894.7|38039.8|37889.8|30
1623323950000|2021-06-10 11:19:10|38040|37890|38048.7|37898.7|38050|37900|38039.7|37889.7|29
1623323960000|2021-06-10 11:19:20|38048.8|37898.8|38060.2|37910.2|38060.2|37910.2|38048.8|37898.8|30
1623323970000|2021-06-10 11:19:30|38061.5|37911.5|38068.4|37918.4|38072.8|37922.8|38060.1|37910.1|29
1623323980000|2021-06-10 11:19:40|38064.8|37914.8|38054.6|37904.6|38064.8|37914.8|38054.5|37904.5|25
1623323990000|2021-06-10 11:19:50|38054.5|37904.5|38052.2|37902.2|38056.2|37906.2|38051.3|37901.3|25
1623324000000|2021-06-10 11:20:00|38051.8|37901.8|38039.7|37889.7|38052.3|37902.3|38039.7|37889.7|30
1623324010000|2021-06-10 11:20:10|38040.2|37890.2|38037.9|37887.9|38040.2|37890.2|38036.9|37886.9|16
1623324020000|2021-06-10 11:20:20|38040.5|37890.5|38033.2|37883.2|38041.1|37891.1|38033.1|37883.1|17
1623324030000|2021-06-10 11:20:30|38032|37882|38029|37879|38034|37884|38026.9|37876.9|18
1623324040000|2021-06-10 11:20:40|38028.1|37878.1|38032.9|37882.9|38035.6|37885.6|38024|37874|27
1623324050000|2021-06-10 11:20:50|38029.5|37879.5|38008.9|37858.9|38029.5|37879.5|37998.3|37848.3|31
1623324060000|2021-06-10 11:21:00|38006|37856|37992.9|37842.9|38006.9|37856.9|37992.1|37842.1|38
1623324070000|2021-06-10 11:21:10|37992.8|37842.8|37988.8|37838.8|37997.6|37847.6|37988.8|37838.8|36
1623324080000|2021-06-10 11:21:20|37989|37839|37996|37846|38004.2|37854.2|37989|37839|30
1623324090000|2021-06-10 11:21:30|37995.5|37845.5|37978.3|37828.3|37995.5|37845.5|37978.3|37828.3|36
1623324100000|2021-06-10 11:21:40|37977.6|37827.6|37977.2|37827.2|37978.2|37828.2|37973|37823|33
1623324110000|2021-06-10 11:21:50|37975.2|37825.2|37968.1|37818.1|37976.8|37826.8|37966.9|37816.9|28
1623324120000|2021-06-10 11:22:00|37967.8|37817.8|37983.6|37833.6|37983.6|37833.6|37967.1|37817.1|25
1623324130000|2021-06-10 11:22:10|37987.2|37837.2|38000.7|37850.7|38000.8|37850.8|37985.4|37835.4|35
1623324140000|2021-06-10 11:22:20|37999.4|37849.4|37997.4|37847.4|38001.8|37851.8|37995.4|37845.4|35
1623324150000|2021-06-10 11:22:30|37997.7|37847.7|37983.4|37833.4|37997.7|37847.7|37983.4|37833.4|29
1623324160000|2021-06-10 11:22:40|37984.1|37834.1|37987.9|37837.9|37987.9|37837.9|37978.8|37828.8|35
1623324170000|2021-06-10 11:22:50|37991.3|37841.3|38006.5|37856.5|38007.1|37857.1|37991.3|37841.3|32
1623324180000|2021-06-10 11:23:00|38006.3|37856.3|38026.2|37876.2|38026.2|37876.2|38005.6|37855.6|33
1623324190000|2021-06-10 11:23:10|38025.6|37875.6|38021.5|37871.5|38033.9|37883.9|38021.5|37871.5|34
1623324200000|2021-06-10 11:23:20|38023.8|37873.8|38019.6|37869.6|38024.6|37874.6|38018.5|37868.5|29
1623324210000|2021-06-10 11:23:30|38019.8|37869.8|38013.3|37863.3|38022.3|37872.3|38009.2|37859.2|31
1623324220000|2021-06-10 11:23:40|38012.5|37862.5|38006.5|37856.5|38012.5|37862.5|38006.1|37856.1|26
1623324230000|2021-06-10 11:23:50|38006.6|37856.6|37995.6|37845.6|38007.5|37857.5|37995.6|37845.6|30
1623324240000|2021-06-10 11:24:00|37997|37847|37992.4|37842.4|37997.9|37847.9|37992.4|37842.4|36
1623324250000|2021-06-10 11:24:10|37993.5|37843.5|37984.9|37834.9|37994.4|37844.4|37984.4|37834.4|33
1623324260000|2021-06-10 11:24:20|37985|37835|37985.9|37835.9|37985.9|37835.9|37981.3|37831.3|30
1623324270000|2021-06-10 11:24:30|37986.2|37836.2|38005.1|37855.1|38005.1|37855.1|37986|37836|32
1623324280000|2021-06-10 11:24:40|38005.4|37855.4|38013.9|37863.9|38015.8|37865.8|38005.2|37855.2|21
1623324290000|2021-06-10 11:24:50|38012.8|37862.8|38020.5|37870.5|38022.6|37872.6|38012.8|37862.8|27
1623324300000|2021-06-10 11:25:00|38025.7|37875.7|37990|37840|38032.8|37882.8|37990|37840|37
1623324310000|2021-06-10 11:25:10|37991|37841|37992.8|37842.8|37994.8|37844.8|37990|37840|26
1623324320000|2021-06-10 11:25:20|37994.1|37844.1|37992.9|37842.9|37994.1|37844.1|37988.5|37838.5|22
1623324330000|2021-06-10 11:25:30|37993.9|37843.9|37992.6|37842.6|37998.5|37848.5|37989.2|37839.2|30
1623324340000|2021-06-10 11:25:40|37994|37844|37984.4|37834.4|37995|37845|37984.4|37834.4|20
1623324350000|2021-06-10 11:25:50|37985.6|37835.6|37987.8|37837.8|37990.9|37840.9|37985.6|37835.6|11
1623324360000|2021-06-10 11:26:00|37988.2|37838.2|37977.3|37827.3|37996.2|37846.2|37977.3|37827.3|24
1623324370000|2021-06-10 11:26:10|37979|37829|38000.3|37850.3|38000.3|37850.3|37973.7|37823.7|30
1623324380000|2021-06-10 11:26:20|38006.5|37856.5|38000.2|37850.2|38011|37861|37999.4|37849.4|26
1623324390000|2021-06-10 11:26:30|37999.8|37849.8|38001.9|37851.9|38004.3|37854.3|37999.8|37849.8|31
1623324400000|2021-06-10 11:26:40|38001.1|37851.1|37991.9|37841.9|38002.3|37852.3|37991.9|37841.9|30
1623324410000|2021-06-10 11:26:50|37991.3|37841.3|37984.3|37834.3|37991.3|37841.3|37982.2|37832.2|28
1623324420000|2021-06-10 11:27:00|37984.9|37834.9|37985|37835|37987.6|37837.6|37984.9|37834.9|21
1623324430000|2021-06-10 11:27:10|37984.9|37834.9|37978.4|37828.4|37985.1|37835.1|37977.7|37827.7|20
1623324440000|2021-06-10 11:27:20|37977.7|37827.7|37972.4|37822.4|37978.3|37828.3|37972.4|37822.4|23
1623324450000|2021-06-10 11:27:30|37973.2|37823.2|37958.6|37808.6|37973.2|37823.2|37957.3|37807.3|38
1623324460000|2021-06-10 11:27:40|37956.2|37806.2|37970.8|37820.8|37972.4|37822.4|37955.4|37805.4|36
1623324470000|2021-06-10 11:27:50|37969.6|37819.6|37965.4|37815.4|37973.1|37823.1|37961.9|37811.9|28
1623324480000|2021-06-10 11:28:00|37970.7|37820.7|37966.1|37816.1|37975.8|37825.8|37966.1|37816.1|25
1623324490000|2021-06-10 11:28:10|37966.2|37816.2|37999|37849|37999|37849|37965.2|37815.2|28
1623324500000|2021-06-10 11:28:20|37999.1|37849.1|37997.7|37847.7|38006.8|37856.8|37997.5|37847.5|30
1623324510000|2021-06-10 11:28:30|37996.6|37846.6|37981|37831|37998|37848|37979.2|37829.2|35
1623324520000|2021-06-10 11:28:40|37981.2|37831.2|37977.3|37827.3|37982.3|37832.3|37977.3|37827.3|25
1623324530000|2021-06-10 11:28:50|37977.9|37827.9|37972|37822|37978.6|37828.6|37970|37820|19
1623324540000|2021-06-10 11:29:00|37971.7|37821.7|37966.1|37816.1|37971.7|37821.7|37962.9|37812.9|19
1623324550000|2021-06-10 11:29:10|37960.4|37810.4|37953.1|37803.1|37962.8|37812.8|37951.1|37801.1|31
1623324560000|2021-06-10 11:29:20|37954.2|37804.2|37962.8|37812.8|37962.8|37812.8|37946.2|37796.2|30
1623324570000|2021-06-10 11:29:30|37963.6|37813.6|37948.1|37798.1|37968|37818|37947.8|37797.8|34
1623324580000|2021-06-10 11:29:40|37946.9|37796.9|37947.8|37797.8|37964.5|37814.5|37946.3|37796.3|32
1623324590000|2021-06-10 11:29:50|37946.5|37796.5|37960.6|37810.6|37960.7|37810.7|37946.5|37796.5|28
1623324600000|2021-06-10 11:30:00|37959.4|37809.4|37951.3|37801.3|37959.4|37809.4|37950.6|37800.6|26
1623324610000|2021-06-10 11:30:10|37951.2|37801.2|37956.3|37806.3|37956.3|37806.3|37947.3|37797.3|28
1623324620000|2021-06-10 11:30:20|37952.4|37802.4|37945|37795|37952.5|37802.5|37943.9|37793.9|32
1623324630000|2021-06-10 11:30:30|37944.9|37794.9|37935|37785|37945.1|37795.1|37935|37785|27
1623324640000|2021-06-10 11:30:40|37934.2|37784.2|37931.7|37781.7|37936|37786|37928|37778|33
1623324650000|2021-06-10 11:30:50|37931.9|37781.9|37921.8|37771.8|37931.9|37781.9|37915.7|37765.7|27
1623324660000|2021-06-10 11:31:00|37921.5|37771.5|37906.6|37756.6|37923.7|37773.7|37906.4|37756.4|29
1623324670000|2021-06-10 11:31:10|37906.1|37756.1|37886.3|37736.3|37906.1|37756.1|37886.3|37736.3|35
1623324680000|2021-06-10 11:31:20|37886.2|37736.2|37886.3|37736.3|37888|37738|37866.2|37716.2|33
1623324690000|2021-06-10 11:31:30|37874.8|37724.8|37860.3|37710.3|37883.8|37733.8|37860.3|37710.3|31
1623324700000|2021-06-10 11:31:40|37857.8|37707.8|37855.3|37705.3|37857.8|37707.8|37854|37704|30
1623324710000|2021-06-10 11:31:50|37855.2|37705.2|37837.1|37687.1|37855.9|37705.9|37832.3|37682.3|23
1623324720000|2021-06-10 11:32:00|37837.2|37687.2|37861.1|37711.1|37862.5|37712.5|37834.3|37684.3|34
1623324730000|2021-06-10 11:32:10|37862.5|37712.5|37884|37734|37884|37734|37859.2|37709.2|38
1623324740000|2021-06-10 11:32:20|37884.4|37734.4|37857.4|37707.4|37890.4|37740.4|37853.1|37703.1|36
1623324750000|2021-06-10 11:32:30|37856.4|37706.4|37846.3|37696.3|37856.4|37706.4|37846.3|37696.3|36
1623324760000|2021-06-10 11:32:40|37849.2|37699.2|37844.3|37694.3|37850.9|37700.9|37841.4|37691.4|34
1623324770000|2021-06-10 11:32:50|37844.8|37694.8|37841.7|37691.7|37852.3|37702.3|37841.1|37691.1|32
1623324780000|2021-06-10 11:33:00|37843.5|37693.5|37859.5|37709.5|37859.5|37709.5|37842.9|37692.9|27
1623324790000|2021-06-10 11:33:10|37861.8|37711.8|37877.5|37727.5|37884.3|37734.3|37861.3|37711.3|39
1623324800000|2021-06-10 11:33:20|37878.2|37728.2|37880.2|37730.2|37886|37736|37872.4|37722.4|37
1623324810000|2021-06-10 11:33:30|37880.8|37730.8|37884.2|37734.2|37885.3|37735.3|37876.3|37726.3|32
1623324820000|2021-06-10 11:33:40|37882|37732|37873.6|37723.6|37890.9|37740.9|37873|37723|33
1623324830000|2021-06-10 11:33:50|37873.7|37723.7|37881.9|37731.9|37883.7|37733.7|37872.4|37722.4|35
1623324840000|2021-06-10 11:34:00|37882|37732|37883.1|37733.1|37885|37735|37878.2|37728.2|24
1623324850000|2021-06-10 11:34:10|37885.2|37735.2|37924.6|37774.6|37925.4|37775.4|37885.2|37735.2|31
1623324860000|2021-06-10 11:34:20|37923.5|37773.5|37901.4|37751.4|37925.4|37775.4|37901.4|37751.4|27
1623324870000|2021-06-10 11:34:30|37900.1|37750.1|37908.9|37758.9|37912.6|37762.6|37897.3|37747.3|37
1623324880000|2021-06-10 11:34:40|37909.5|37759.5|37899.2|37749.2|37909.9|37759.9|37899|37749|33
1623324890000|2021-06-10 11:34:50|37899.6|37749.6|37898.7|37748.7|37900.4|37750.4|37893.7|37743.7|15
1623324900000|2021-06-10 11:35:00|37899.1|37749.1|37881.2|37731.2|37899.1|37749.1|37875.9|37725.9|34
1623324910000|2021-06-10 11:35:10|37880.8|37730.8|37872.8|37722.8|37882|37732|37872.8|37722.8|27
1623324920000|2021-06-10 11:35:20|37873|37723|37878|37728|37881.7|37731.7|37872.8|37722.8|25
1623324930000|2021-06-10 11:35:30|37877.8|37727.8|37867.4|37717.4|37877.8|37727.8|37863.5|37713.5|28
1623324940000|2021-06-10 11:35:40|37867.6|37717.6|37859.4|37709.4|37868.1|37718.1|37858.5|37708.5|13
1623324950000|2021-06-10 11:35:50|37859|37709|37858.5|37708.5|37859|37709|37856.2|37706.2|10
1623324960000|2021-06-10 11:36:00|37859|37709|37870.6|37720.6|37870.6|37720.6|37857.2|37707.2|18
1623324970000|2021-06-10 11:36:10|37871.3|37721.3|37856.3|37706.3|37871.3|37721.3|37855.2|37705.2|23
1623324980000|2021-06-10 11:36:20|37856|37706|37851.8|37701.8|37857.5|37707.5|37850.7|37700.7|12
1623324990000|2021-06-10 11:36:30|37847.5|37697.5|37842.4|37692.4|37851.6|37701.6|37840.1|37690.1|27
1623325000000|2021-06-10 11:36:40|37841.3|37691.3|37822.3|37672.3|37842.6|37692.6|37822.3|37672.3|24
1623325010000|2021-06-10 11:36:50|37822.2|37672.2|37828.4|37678.4|37837.4|37687.4|37810.7|37660.7|33
1623325020000|2021-06-10 11:37:00|37828|37678|37846.9|37696.9|37857.8|37707.8|37828|37678|30
1623325030000|2021-06-10 11:37:10|37846.6|37696.6|37843.9|37693.9|37847.1|37697.1|37838.9|37688.9|27
1623325040000|2021-06-10 11:37:20|37845.7|37695.7|37847|37697|37850.7|37700.7|37845.7|37695.7|17
1623325050000|2021-06-10 11:37:30|37846.6|37696.6|37836.5|37686.5|37846.6|37696.6|37835.9|37685.9|26
1623325060000|2021-06-10 11:37:40|37837.3|37687.3|37824.6|37674.6|37838.9|37688.9|37824.6|37674.6|26
1623325070000|2021-06-10 11:37:50|37823.9|37673.9|37833.7|37683.7|37833.7|37683.7|37817.5|37667.5|24
1623325080000|2021-06-10 11:38:00|37833.8|37683.8|37835.7|37685.7|37836.4|37686.4|37833.6|37683.6|20
1623325090000|2021-06-10 11:38:10|37834.9|37684.9|37818.5|37668.5|37837.4|37687.4|37818.5|37668.5|25
1623325100000|2021-06-10 11:38:20|37818.3|37668.3|37816.8|37666.8|37820.6|37670.6|37815.7|37665.7|23
1623325110000|2021-06-10 11:38:30|37817.5|37667.5|37807.9|37657.9|37817.5|37667.5|37807.9|37657.9|25
1623325120000|2021-06-10 11:38:40|37807.2|37657.2|37786.7|37636.7|37807.2|37657.2|37782.6|37632.6|25
1623325130000|2021-06-10 11:38:50|37788.6|37638.6|37824.4|37674.4|37824.7|37674.7|37788.6|37638.6|30
1623325140000|2021-06-10 11:39:00|37823.8|37673.8|37826.4|37676.4|37829.6|37679.6|37823.8|37673.8|13
1623325150000|2021-06-10 11:39:10|37826|37676|37860|37710|37860|37710|37826|37676|34
1623325160000|2021-06-10 11:39:20|37860.1|37710.1|37863.5|37713.5|37865.2|37715.2|37860.1|37710.1|23
1623325170000|2021-06-10 11:39:30|37864.3|37714.3|37861.3|37711.3|37874.7|37724.7|37855.6|37705.6|33
1623325180000|2021-06-10 11:39:40|37865.2|37715.2|37841.4|37691.4|37866.7|37716.7|37840|37690|31
1623325190000|2021-06-10 11:39:50|37841.6|37691.6|37853.1|37703.1|37858.9|37708.9|37841|37691|33
1623325200000|2021-06-10 11:40:00|37853|37703|37858.1|37708.1|37858.6|37708.6|37852.9|37702.9|24
1623325210000|2021-06-10 11:40:10|37859.5|37709.5|37873.5|37723.5|37873.5|37723.5|37857.8|37707.8|36
1623325220000|2021-06-10 11:40:20|37873.6|37723.6|37871.5|37721.5|37874.5|37724.5|37870.3|37720.3|38
1623325230000|2021-06-10 11:40:30|37872.8|37722.8|37886.3|37736.3|37889.5|37739.5|37872.8|37722.8|29
1623325240000|2021-06-10 11:40:40|37885.2|37735.2|37868.5|37718.5|37885.2|37735.2|37868.5|37718.5|33
1623325250000|2021-06-10 11:40:50|37868.2|37718.2|37875.2|37725.2|37875.2|37725.2|37866.6|37716.6|31
1623325260000|2021-06-10 11:41:00|37875.7|37725.7|37873.8|37723.8|37876.1|37726.1|37873.8|37723.8|20
1623325270000|2021-06-10 11:41:10|37873.9|37723.9|37877.7|37727.7|37883.3|37733.3|37873.2|37723.2|30
1623325280000|2021-06-10 11:41:20|37877.6|37727.6|37878.4|37728.4|37880.9|37730.9|37876.5|37726.5|33
1623325290000|2021-06-10 11:41:30|37877.4|37727.4|37889.2|37739.2|37890.2|37740.2|37877.4|37727.4|34
1623325300000|2021-06-10 11:41:40|37890.9|37740.9|37899.2|37749.2|37899.9|37749.9|37890.9|37740.9|35
1623325310000|2021-06-10 11:41:50|37899.3|37749.3|37896.4|37746.4|37909.1|37759.1|37894.5|37744.5|26
1623325320000|2021-06-10 11:42:00|37897|37747|37892.3|37742.3|37903.2|37753.2|37892.3|37742.3|36
1623325330000|2021-06-10 11:42:10|37892.6|37742.6|37881.8|37731.8|37893.2|37743.2|37878.7|37728.7|33
1623325340000|2021-06-10 11:42:20|37882.6|37732.6|37875.6|37725.6|37883.9|37733.9|37875.6|37725.6|30
1623325350000|2021-06-10 11:42:30|37875.5|37725.5|37865.6|37715.6|37877.4|37727.4|37862|37712|36
1623325360000|2021-06-10 11:42:40|37866.1|37716.1|37871.2|37721.2|37877.1|37727.1|37866.1|37716.1|29
1623325370000|2021-06-10 11:42:50|37871|37721|37869.2|37719.2|37873.2|37723.2|37868.3|37718.3|23
1623325380000|2021-06-10 11:43:00|37869.3|37719.3|37854.2|37704.2|37869.3|37719.3|37851.3|37701.3|22
1623325390000|2021-06-10 11:43:10|37849.7|37699.7|37855.4|37705.4|37856.2|37706.2|37839.4|37689.4|34
1623325400000|2021-06-10 11:43:20|37855.1|37705.1|37871.1|37721.1|37871.9|37721.9|37854.4|37704.4|31
1623325410000|2021-06-10 11:43:30|37870.8|37720.8|37876.1|37726.1|37883.4|37733.4|37870.8|37720.8|31
1623325420000|2021-06-10 11:43:40|37875|37725|37895.4|37745.4|37896.3|37746.3|37873.6|37723.6|30
1623325430000|2021-06-10 11:43:50|37893.1|37743.1|37892.7|37742.7|37894.3|37744.3|37891.1|37741.1|29
1623325440000|2021-06-10 11:44:00|37893.4|37743.4|37892.5|37742.5|37893.8|37743.8|37892.1|37742.1|23
1623325450000|2021-06-10 11:44:10|37892.3|37742.3|37899.5|37749.5|37899.8|37749.8|37884.6|37734.6|28
1623325460000|2021-06-10 11:44:20|37899.2|37749.2|37906.4|37756.4|37908.1|37758.1|37899.2|37749.2|30
1623325470000|2021-06-10 11:44:30|37906.3|37756.3|37923.3|37773.3|37923.3|37773.3|37905.9|37755.9|27
1623325480000|2021-06-10 11:44:40|37923.7|37773.7|37930.3|37780.3|37932.1|37782.1|37923.7|37773.7|28
1623325490000|2021-06-10 11:44:50|37930.4|37780.4|37921.8|37771.8|37931.5|37781.5|37921.8|37771.8|29
1623325500000|2021-06-10 11:45:00|37921.5|37771.5|37897.9|37747.9|37921.5|37771.5|37897.9|37747.9|34
1623325510000|2021-06-10 11:45:10|37896.5|37746.5|37883.7|37733.7|37896.5|37746.5|37882|37732|30
1623325520000|2021-06-10 11:45:20|37883.8|37733.8|37876.6|37726.6|37883.8|37733.8|37876.1|37726.1|18
1623325530000|2021-06-10 11:45:30|37876.4|37726.4|37865.8|37715.8|37876.9|37726.9|37865.7|37715.7|29
1623325540000|2021-06-10 11:45:40|37865.7|37715.7|37872.5|37722.5|37882.8|37732.8|37859.9|37709.9|26
1623325550000|2021-06-10 11:45:50|37873.9|37723.9|37886.5|37736.5|37888.1|37738.1|37873.9|37723.9|21
1623325560000|2021-06-10 11:46:00|37887|37737|37887.8|37737.8|37888.3|37738.3|37885.9|37735.9|23
1623325570000|2021-06-10 11:46:10|37889.3|37739.3|37907.9|37757.9|37908.1|37758.1|37889.3|37739.3|36
1623325580000|2021-06-10 11:46:20|37908.4|37758.4|37890.6|37740.6|37908.4|37758.4|37886.9|37736.9|33
1623325590000|2021-06-10 11:46:30|37890.9|37740.9|37910|37760|37913|37763|37890.9|37740.9|29
1623325600000|2021-06-10 11:46:40|37909.9|37759.9|37904.7|37754.7|37913|37763|37902.6|37752.6|24
1623325610000|2021-06-10 11:46:50|37904.8|37754.8|37893|37743|37905.7|37755.7|37892.7|37742.7|32
1623325620000|2021-06-10 11:47:00|37892.8|37742.8|37888|37738|37893|37743|37888|37738|21
1623325630000|2021-06-10 11:47:10|37888.9|37738.9|37877.6|37727.6|37888.9|37738.9|37877.6|37727.6|18
1623325640000|2021-06-10 11:47:20|37878.1|37728.1|37884.8|37734.8|37886|37736|37873.6|37723.6|30
1623325650000|2021-06-10 11:47:30|37885|37735|37878.6|37728.6|37886.6|37736.6|37878.3|37728.3|30
1623325660000|2021-06-10 11:47:40|37878.7|37728.7|37869.3|37719.3|37878.7|37728.7|37867.7|37717.7|26
1623325670000|2021-06-10 11:47:50|37869.5|37719.5|37872.1|37722.1|37872.1|37722.1|37869.5|37719.5|22
1623325680000|2021-06-10 11:48:00|37872|37722|37894.8|37744.8|37894.8|37744.8|37870.7|37720.7|28
1623325690000|2021-06-10 11:48:10|37894.9|37744.9|37892.3|37742.3|37895.9|37745.9|37885.2|37735.2|35
1623325700000|2021-06-10 11:48:20|37892|37742|37891.7|37741.7|37893.2|37743.2|37890|37740|29
1623325710000|2021-06-10 11:48:30|37891.6|37741.6|37891.4|37741.4|37894.1|37744.1|37889.4|37739.4|22
1623325720000|2021-06-10 11:48:40|37892.2|37742.2|37886.8|37736.8|37892.2|37742.2|37877.5|37727.5|25
1623325730000|2021-06-10 11:48:50|37884.8|37734.8|37885.5|37735.5|37885.8|37735.8|37880.4|37730.4|9
1623325740000|2021-06-10 11:49:00|37885.1|37735.1|37885.8|37735.8|37888.7|37738.7|37885.1|37735.1|15
1623325750000|2021-06-10 11:49:10|37885.9|37735.9|37886.6|37736.6|37886.6|37736.6|37885.9|37735.9|10
1623325760000|2021-06-10 11:49:20|37888.5|37738.5|37903|37753|37907.1|37757.1|37888.5|37738.5|31
1623325770000|2021-06-10 11:49:30|37903.1|37753.1|37897.3|37747.3|37906.5|37756.5|37896.5|37746.5|24
1623325780000|2021-06-10 11:49:40|37897.1|37747.1|37885.9|37735.9|37897.2|37747.2|37885.9|37735.9|32
1623325790000|2021-06-10 11:49:50|37886.6|37736.6|37887|37737|37887.9|37737.9|37880.7|37730.7|20
1623325800000|2021-06-10 11:50:00|37888.8|37738.8|37877.6|37727.6|37890.1|37740.1|37877.6|37727.6|26
1623325810000|2021-06-10 11:50:10|37877.8|37727.8|37866.5|37716.5|37878|37728|37866.2|37716.2|25
1623325820000|2021-06-10 11:50:20|37865.4|37715.4|37861.4|37711.4|37867.4|37717.4|37859.7|37709.7|20
1623325830000|2021-06-10 11:50:30|37861.5|37711.5|37861.5|37711.5|37861.7|37711.7|37861.5|37711.5|5
1623325840000|2021-06-10 11:50:40|37863.3|37713.3|37863.8|37713.8|37868.8|37718.8|37861.1|37711.1|26
1623325850000|2021-06-10 11:50:50|37864.4|37714.4|37862.4|37712.4|37864.8|37714.8|37862.4|37712.4|24
1623325860000|2021-06-10 11:51:00|37862.7|37712.7|37840.9|37690.9|37862.9|37712.9|37838.9|37688.9|30
1623325870000|2021-06-10 11:51:10|37847.5|37697.5|37877.9|37727.9|37893.3|37743.3|37847.5|37697.5|35
1623325880000|2021-06-10 11:51:20|37878.9|37728.9|37862.9|37712.9|37879.1|37729.1|37862.1|37712.1|37
1623325890000|2021-06-10 11:51:30|37862.8|37712.8|37870.3|37720.3|37870.7|37720.7|37862.1|37712.1|27
1623325900000|2021-06-10 11:51:40|37869.7|37719.7|37862.7|37712.7|37875.2|37725.2|37862.7|37712.7|27
1623325910000|2021-06-10 11:51:50|37863.1|37713.1|37862.8|37712.8|37866.4|37716.4|37862.7|37712.7|27
1623325920000|2021-06-10 11:52:00|37862.6|37712.6|37845.7|37695.7|37862.6|37712.6|37845.3|37695.3|27
1623325930000|2021-06-10 11:52:10|37846.9|37696.9|37851.7|37701.7|37852.6|37702.6|37843.9|37693.9|29
1623325940000|2021-06-10 11:52:20|37851.6|37701.6|37843.8|37693.8|37857|37707|37843.8|37693.8|32
1623325950000|2021-06-10 11:52:30|37843.7|37693.7|37836.1|37686.1|37843.7|37693.7|37834.2|37684.2|27
1623325960000|2021-06-10 11:52:40|37836.2|37686.2|37828|37678|37836.6|37686.6|37825.4|37675.4|29
1623325970000|2021-06-10 11:52:50|37827.9|37677.9|37810.6|37660.6|37828.1|37678.1|37810|37660|29
1623325980000|2021-06-10 11:53:00|37810.2|37660.2|37799.7|37649.7|37810.3|37660.3|37799.7|37649.7|27
1623325990000|2021-06-10 11:53:10|37798.8|37648.8|37792|37642|37798.8|37648.8|37788.3|37638.3|34
1623326000000|2021-06-10 11:53:20|37792.3|37642.3|37804.8|37654.8|37807.3|37657.3|37792.3|37642.3|34
1623326010000|2021-06-10 11:53:30|37804.7|37654.7|37816.4|37666.4|37816.4|37666.4|37799.1|37649.1|34
1623326020000|2021-06-10 11:53:40|37817.7|37667.7|37817.4|37667.4|37822.9|37672.9|37816|37666|33
1623326030000|2021-06-10 11:53:50|37817.7|37667.7|37817.7|37667.7|37820|37670|37811.6|37661.6|33
1623326040000|2021-06-10 11:54:00|37817.8|37667.8|37830.4|37680.4|37832.9|37682.9|37817.8|37667.8|28
1623326050000|2021-06-10 11:54:10|37830.5|37680.5|37859.7|37709.7|37860.6|37710.6|37830.5|37680.5|35
1623326060000|2021-06-10 11:54:20|37859.8|37709.8|37887.4|37737.4|37887.4|37737.4|37859.4|37709.4|33
1623326070000|2021-06-10 11:54:30|37887.3|37737.3|37911.3|37761.3|37911.4|37761.4|37886.7|37736.7|40
1623326080000|2021-06-10 11:54:40|37912.3|37762.3|37901.8|37751.8|37915.1|37765.1|37895|37745|34
1623326090000|2021-06-10 11:54:50|37901.9|37751.9|37900.3|37750.3|37902.3|37752.3|37898.8|37748.8|32
1623326100000|2021-06-10 11:55:00|37900.4|37750.4|37910.2|37760.2|37912.7|37762.7|37900.4|37750.4|33
1623326110000|2021-06-10 11:55:10|37909.2|37759.2|37917.8|37767.8|37917.8|37767.8|37909.2|37759.2|24
1623326120000|2021-06-10 11:55:20|37918.8|37768.8|37917.2|37767.2|37930.5|37780.5|37916|37766|25
1623326130000|2021-06-10 11:55:30|37917.4|37767.4|37964.8|37814.8|37965|37815|37917.4|37767.4|37
1623326140000|2021-06-10 11:55:40|37968.6|37818.6|37982.5|37832.5|37999.6|37849.6|37964.7|37814.7|38
1623326150000|2021-06-10 11:55:50|37983.2|37833.2|38003|37853|38009.1|37859.1|37983.2|37833.2|38
1623326160000|2021-06-10 11:56:00|38001.8|37851.8|37961.1|37811.1|38001.8|37851.8|37960.5|37810.5|38
1623326170000|2021-06-10 11:56:10|37962|37812|37959.3|37809.3|37965.1|37815.1|37951.4|37801.4|37
1623326180000|2021-06-10 11:56:20|37958.1|37808.1|37980.1|37830.1|37980.8|37830.8|37958.1|37808.1|39
1623326190000|2021-06-10 11:56:30|37980|37830|37967.6|37817.6|37980.6|37830.6|37966.5|37816.5|20
1623326200000|2021-06-10 11:56:40|37967.4|37817.4|37971.1|37821.1|37974.7|37824.7|37948.9|37798.9|34
1623326210000|2021-06-10 11:56:50|37969.9|37819.9|37997.9|37847.9|37997.9|37847.9|37967.9|37817.9|30
1623326220000|2021-06-10 11:57:00|37997.6|37847.6|37961|37811|37997.6|37847.6|37959|37809|36
1623326230000|2021-06-10 11:57:10|37961.2|37811.2|37972.9|37822.9|37979.4|37829.4|37959.2|37809.2|31
1623326240000|2021-06-10 11:57:20|37972.5|37822.5|37965.4|37815.4|37973.6|37823.6|37965.4|37815.4|33
1623326250000|2021-06-10 11:57:30|37969.2|37819.2|38006.5|37856.5|38026|37876|37969.2|37819.2|40
1623326260000|2021-06-10 11:57:40|38007.5|37857.5|37994.8|37844.8|38014.7|37864.7|37991.4|37841.4|33
1623326270000|2021-06-10 11:57:50|37995.3|37845.3|38002.1|37852.1|38023.9|37873.9|37994.3|37844.3|36
1623326280000|2021-06-10 11:58:00|38003.5|37853.5|38018.6|37868.6|38018.6|37868.6|37998|37848|31
1623326290000|2021-06-10 11:58:10|38018.2|37868.2|38025.5|37875.5|38044.8|37894.8|38018.2|37868.2|34
1623326300000|2021-06-10 11:58:20|38024.4|37874.4|38014|37864|38026.5|37876.5|38009.3|37859.3|35
1623326310000|2021-06-10 11:58:30|38012.8|37862.8|37974.3|37824.3|38012.8|37862.8|37974.2|37824.2|35
1623326320000|2021-06-10 11:58:40|37974|37824|37967.2|37817.2|37974|37824|37967|37817|25
1623326330000|2021-06-10 11:58:50|37966.1|37816.1|37966.3|37816.3|37968.1|37818.1|37965.4|37815.4|12
1623326340000|2021-06-10 11:59:00|37967.1|37817.1|37959.1|37809.1|37971|37821|37959.1|37809.1|22
1623326350000|2021-06-10 11:59:10|37960.4|37810.4|37920.6|37770.6|37960.4|37810.4|37917|37767|29
1623326360000|2021-06-10 11:59:20|37921.9|37771.9|37924.7|37774.7|37929.1|37779.1|37918.4|37768.4|19
1623326370000|2021-06-10 11:59:30|37918.9|37768.9|37923.4|37773.4|37928.6|37778.6|37918.7|37768.7|25
1623326380000|2021-06-10 11:59:40|37923.5|37773.5|37923.5|37773.5|37928.5|37778.5|37916.6|37766.6|21
1623326390000|2021-06-10 11:59:50|37923.4|37773.4|37916.5|37766.5|37925.8|37775.8|37913|37763|25
1623326400000|2021-06-10 12:00:00|37916.9|37766.9|37883.4|37733.4|37918.8|37768.8|37879.9|37729.9|36
1623326410000|2021-06-10 12:00:10|37883.2|37733.2|37877.5|37727.5|37883.3|37733.3|37875|37725|32
1623326420000|2021-06-10 12:00:20|37876.2|37726.2|37873.2|37723.2|37881|37731|37873.2|37723.2|25
1623326430000|2021-06-10 12:00:30|37872.7|37722.7|37865.5|37715.5|37876.3|37726.3|37865.4|37715.4|31
1623326440000|2021-06-10 12:00:40|37865.3|37715.3|37865.9|37715.9|37866.8|37716.8|37862.2|37712.2|22
1623326450000|2021-06-10 12:00:50|37865.4|37715.4|37862|37712|37865.9|37715.9|37860.8|37710.8|16
1623326460000|2021-06-10 12:01:00|37852.3|37702.3|37871.4|37721.4|37875.1|37725.1|37850.1|37700.1|31
1623326470000|2021-06-10 12:01:10|37869.8|37719.8|37874|37724|37881.6|37731.6|37869.8|37719.8|35
1623326480000|2021-06-10 12:01:20|37872.3|37722.3|37860.9|37710.9|37872.3|37722.3|37851.1|37701.1|38
1623326490000|2021-06-10 12:01:30|37867.3|37717.3|37908.6|37758.6|37908.6|37758.6|37866.5|37716.5|30
1623326500000|2021-06-10 12:01:40|37909.1|37759.1|37923.9|37773.9|37926.7|37776.7|37909.1|37759.1|33
1623326510000|2021-06-10 12:01:50|37923.2|37773.2|37916.6|37766.6|37926.9|37776.9|37913.1|37763.1|35
1623326520000|2021-06-10 12:02:00|37917.2|37767.2|37924.9|37774.9|37928.5|37778.5|37915.5|37765.5|33
1623326530000|2021-06-10 12:02:10|37924.6|37774.6|37943.2|37793.2|37943.2|37793.2|37924.6|37774.6|31
1623326540000|2021-06-10 12:02:20|37943.4|37793.4|37973.6|37823.6|37973.6|37823.6|37942.7|37792.7|30
1623326550000|2021-06-10 12:02:30|37974.5|37824.5|37968.8|37818.8|37984.3|37834.3|37968.8|37818.8|29
1623326560000|2021-06-10 12:02:40|37969|37819|37963.9|37813.9|37970.3|37820.3|37960.8|37810.8|31
1623326570000|2021-06-10 12:02:50|37958.8|37808.8|37947.8|37797.8|37958.8|37808.8|37947.6|37797.6|34
1623326580000|2021-06-10 12:03:00|37946.5|37796.5|37915.5|37765.5|37946.9|37796.9|37915.5|37765.5|38
1623326590000|2021-06-10 12:03:10|37916.6|37766.6|37869.5|37719.5|37916.6|37766.6|37869.5|37719.5|33
1623326600000|2021-06-10 12:03:20|37867.5|37717.5|37841.6|37691.6|37867.5|37717.5|37841.6|37691.6|37
1623326610000|2021-06-10 12:03:30|37843.1|37693.1|37836.5|37686.5|37843.1|37693.1|37831.4|37681.4|29
1623326620000|2021-06-10 12:03:40|37837.3|37687.3|37831.4|37681.4|37852.6|37702.6|37830.6|37680.6|39
1623326630000|2021-06-10 12:03:50|37831.5|37681.5|37826.6|37676.6|37831.5|37681.5|37824.3|37674.3|34
1623326640000|2021-06-10 12:04:00|37826.3|37676.3|37841.3|37691.3|37843|37693|37826.3|37676.3|31
1623326650000|2021-06-10 12:04:10|37841.5|37691.5|37843.8|37693.8|37843.8|37693.8|37827.8|37677.8|31
1623326660000|2021-06-10 12:04:20|37844.2|37694.2|37828.3|37678.3|37844.2|37694.2|37828.3|37678.3|38
1623326670000|2021-06-10 12:04:30|37829.5|37679.5|37816.9|37666.9|37829.5|37679.5|37816.7|37666.7|35
1623326680000|2021-06-10 12:04:40|37817|37667|37816.7|37666.7|37819.4|37669.4|37812.2|37662.2|36
1623326690000|2021-06-10 12:04:50|37816.1|37666.1|37796.1|37646.1|37820.6|37670.6|37795.9|37645.9|38
1623326700000|2021-06-10 12:05:00|37793.6|37643.6|37760.3|37610.3|37795.3|37645.3|37759.8|37609.8|38
1623326710000|2021-06-10 12:05:10|37752.3|37602.3|37782.1|37632.1|37782.1|37632.1|37752.3|37602.3|40
1623326720000|2021-06-10 12:05:20|37781.1|37631.1|37774.5|37624.5|37781.1|37631.1|37762.5|37612.5|34
1623326730000|2021-06-10 12:05:30|37777.8|37627.8|37768.3|37618.3|37777.8|37627.8|37765.8|37615.8|35
1623326740000|2021-06-10 12:05:40|37768.1|37618.1|37762.2|37612.2|37771.4|37621.4|37761.5|37611.5|36
1623326750000|2021-06-10 12:05:50|37760.5|37610.5|37786.1|37636.1|37786.1|37636.1|37760.3|37610.3|37
1623326760000|2021-06-10 12:06:00|37783.8|37633.8|37792|37642|37811.1|37661.1|37778.4|37628.4|35
1623326770000|2021-06-10 12:06:10|37791.9|37641.9|37784.4|37634.4|37792.5|37642.5|37782.8|37632.8|35
1623326780000|2021-06-10 12:06:20|37783.8|37633.8|37808|37658|37808|37658|37783.3|37633.3|31
1623326790000|2021-06-10 12:06:30|37804.2|37654.2|37791.6|37641.6|37805.6|37655.6|37790.6|37640.6|37
1623326800000|2021-06-10 12:06:40|37791.7|37641.7|37768.6|37618.6|37793.2|37643.2|37764.3|37614.3|33
1623326810000|2021-06-10 12:06:50|37769.1|37619.1|37753.1|37603.1|37769.1|37619.1|37753.1|37603.1|30
1623326820000|2021-06-10 12:07:00|37755|37605|37744.7|37594.7|37758|37608|37736.1|37586.1|36
1623326830000|2021-06-10 12:07:10|37739.2|37589.2|37741.9|37591.9|37744.3|37594.3|37712.2|37562.2|37
1623326840000|2021-06-10 12:07:20|37743|37593|37733.6|37583.6|37743|37593|37725|37575|36
1623326850000|2021-06-10 12:07:30|37733.4|37583.4|37735.9|37585.9|37744.9|37594.9|37729.8|37579.8|35
1623326860000|2021-06-10 12:07:40|37723.7|37573.7|37713.5|37563.5|37731.9|37581.9|37710.7|37560.7|33
1623326870000|2021-06-10 12:07:50|37715.8|37565.8|37710.2|37560.2|37715.8|37565.8|37707.4|37557.4|22
1623326880000|2021-06-10 12:08:00|37709.2|37559.2|37748.9|37598.9|37750.9|37600.9|37708.2|37558.2|38
1623326890000|2021-06-10 12:08:10|37746.9|37596.9|37743.8|37593.8|37753.8|37603.8|37742.5|37592.5|37
1623326900000|2021-06-10 12:08:20|37743.9|37593.9|37745|37595|37750.8|37600.8|37735|37585|29
1623326910000|2021-06-10 12:08:30|37745.5|37595.5|37745.7|37595.7|37745.7|37595.7|37723.8|37573.8|30
1623326920000|2021-06-10 12:08:40|37745.6|37595.6|37731.6|37581.6|37745.6|37595.6|37722.9|37572.9|33
1623326930000|2021-06-10 12:08:50|37732|37582|37720.5|37570.5|37732.8|37582.8|37720.2|37570.2|24
1623326940000|2021-06-10 12:09:00|37727.8|37577.8|37740.9|37590.9|37740.9|37590.9|37720.3|37570.3|30
1623326950000|2021-06-10 12:09:10|37743.2|37593.2|37741.5|37591.5|37754.8|37604.8|37736.6|37586.6|38
1623326960000|2021-06-10 12:09:20|37741.4|37591.4|37750.9|37600.9|37763.2|37613.2|37740.6|37590.6|33
1623326970000|2021-06-10 12:09:30|37751.9|37601.9|37776.8|37626.8|37776.8|37626.8|37751.3|37601.3|29
1623326980000|2021-06-10 12:09:40|37777.4|37627.4|37788.6|37638.6|37797.2|37647.2|37774.1|37624.1|37
1623326990000|2021-06-10 12:09:50|37787.9|37637.9|37766.9|37616.9|37787.9|37637.9|37766.9|37616.9|31
1623327000000|2021-06-10 12:10:00|37768.6|37618.6|37768.7|37618.7|37769.6|37619.6|37764.2|37614.2|24
1623327010000|2021-06-10 12:10:10|37768.3|37618.3|37747.6|37597.6|37773.7|37623.7|37745.7|37595.7|30
1623327020000|2021-06-10 12:10:20|37747.3|37597.3|37760.8|37610.8|37780|37630|37740.8|37590.8|30
1623327030000|2021-06-10 12:10:30|37747.9|37597.9|37749.2|37599.2|37762|37612|37739.3|37589.3|24
1623327040000|2021-06-10 12:10:40|37748|37598|37742.6|37592.6|37751.6|37601.6|37730.1|37580.1|32
1623327050000|2021-06-10 12:10:50|37734.6|37584.6|37744.1|37594.1|37751.7|37601.7|37732.6|37582.6|21
1623327060000|2021-06-10 12:11:00|37744.2|37594.2|37747.7|37597.7|37751.6|37601.6|37738.3|37588.3|35
1623327070000|2021-06-10 12:11:10|37745.8|37595.8|37760.3|37610.3|37760.7|37610.7|37737.6|37587.6|31
1623327080000|2021-06-10 12:11:20|37758.1|37608.1|37765|37615|37765|37615|37755.1|37605.1|25
1623327090000|2021-06-10 12:11:30|37765.4|37615.4|37777.4|37627.4|37784|37634|37765.1|37615.1|37
1623327100000|2021-06-10 12:11:40|37778.6|37628.6|37764.2|37614.2|37781.6|37631.6|37764.2|37614.2|35
1623327110000|2021-06-10 12:11:50|37763.4|37613.4|37759.3|37609.3|37770|37620|37756.2|37606.2|31
1623327120000|2021-06-10 12:12:00|37757.2|37607.2|37754.8|37604.8|37759.2|37609.2|37753.5|37603.5|23
1623327130000|2021-06-10 12:12:10|37754.7|37604.7|37752.1|37602.1|37758.5|37608.5|37749.7|37599.7|27
1623327140000|2021-06-10 12:12:20|37750.8|37600.8|37736.7|37586.7|37750.8|37600.8|37735.9|37585.9|22
1623327150000|2021-06-10 12:12:30|37743.4|37593.4|37746.6|37596.6|37756.7|37606.7|37737.4|37587.4|31
1623327160000|2021-06-10 12:12:40|37747.2|37597.2|37746.6|37596.6|37750.7|37600.7|37746.5|37596.5|21
1623327170000|2021-06-10 12:12:50|37746.5|37596.5|37758.9|37608.9|37765|37615|37746.3|37596.3|29
1623327180000|2021-06-10 12:13:00|37758.4|37608.4|37763.1|37613.1|37766.6|37616.6|37758.4|37608.4|32
1623327190000|2021-06-10 12:13:10|37763|37613|37784.5|37634.5|37785.2|37635.2|37762.7|37612.7|32
1623327200000|2021-06-10 12:13:20|37784.7|37634.7|37771.5|37621.5|37800|37650|37770.6|37620.6|37
1623327210000|2021-06-10 12:13:30|37770.2|37620.2|37773.2|37623.2|37784.1|37634.1|37769.6|37619.6|34
1623327220000|2021-06-10 12:13:40|37772|37622|37768.9|37618.9|37781|37631|37767.3|37617.3|24
1623327230000|2021-06-10 12:13:50|37768.7|37618.7|37766.1|37616.1|37778.4|37628.4|37759.8|37609.8|31
1623327240000|2021-06-10 12:14:00|37770.9|37620.9|37764|37614|37771.2|37621.2|37759.5|37609.5|23
1623327250000|2021-06-10 12:14:10|37764.5|37614.5|37779.7|37629.7|37779.7|37629.7|37764.3|37614.3|31
1623327260000|2021-06-10 12:14:20|37781.7|37631.7|37794.8|37644.8|37794.8|37644.8|37780.5|37630.5|30
1623327270000|2021-06-10 12:14:30|37788.5|37638.5|37792.6|37642.6|37816.9|37666.9|37787.5|37637.5|39
1623327280000|2021-06-10 12:14:40|37792.4|37642.4|37797.1|37647.1|37797.1|37647.1|37784.4|37634.4|32
1623327290000|2021-06-10 12:14:50|37797|37647|37796.5|37646.5|37803.1|37653.1|37793.7|37643.7|34
1623327300000|2021-06-10 12:15:00|37797.4|37647.4|37808.1|37658.1|37812.3|37662.3|37789.8|37639.8|34
1623327310000|2021-06-10 12:15:10|37810.4|37660.4|37814.3|37664.3|37814.3|37664.3|37806.6|37656.6|34
1623327320000|2021-06-10 12:15:20|37812.8|37662.8|37805.6|37655.6|37818|37668|37802.2|37652.2|33
1623327330000|2021-06-10 12:15:30|37806.7|37656.7|37798.6|37648.6|37806.7|37656.7|37798.2|37648.2|27
1623327340000|2021-06-10 12:15:40|37795.8|37645.8|37780.6|37630.6|37804.1|37654.1|37778|37628|28
1623327350000|2021-06-10 12:15:50|37779.6|37629.6|37747.3|37597.3|37780.8|37630.8|37747.3|37597.3|23
1623327360000|2021-06-10 12:16:00|37746.8|37596.8|37747.8|37597.8|37755.6|37605.6|37740.8|37590.8|26
1623327370000|2021-06-10 12:16:10|37747.2|37597.2|37750.8|37600.8|37753.9|37603.9|37744.6|37594.6|34
1623327380000|2021-06-10 12:16:20|37745.3|37595.3|37732.3|37582.3|37751.3|37601.3|37729.5|37579.5|23
1623327390000|2021-06-10 12:16:30|37732.2|37582.2|37731.2|37581.2|37736.5|37586.5|37721.1|37571.1|15
1623327400000|2021-06-10 12:16:40|37729.9|37579.9|37729.1|37579.1|37733.7|37583.7|37727.6|37577.6|25
1623327410000|2021-06-10 12:16:50|37729.3|37579.3|37731|37581|37733|37583|37728.3|37578.3|24
1623327420000|2021-06-10 12:17:00|37730.2|37580.2|37733.4|37583.4|37739.4|37589.4|37730.2|37580.2|23
1623327430000|2021-06-10 12:17:10|37733.3|37583.3|37733.6|37583.6|37735.9|37585.9|37727.1|37577.1|22
1623327440000|2021-06-10 12:17:20|37733.7|37583.7|37724.4|37574.4|37733.7|37583.7|37718.6|37568.6|26
1623327450000|2021-06-10 12:17:30|37728.3|37578.3|37724.7|37574.7|37736.4|37586.4|37724.3|37574.3|28
1623327460000|2021-06-10 12:17:40|37726.8|37576.8|37732.5|37582.5|37735.2|37585.2|37722.1|37572.1|25
1623327470000|2021-06-10 12:17:50|37731.9|37581.9|37734.9|37584.9|37736.8|37586.8|37730.1|37580.1|35
1623327480000|2021-06-10 12:18:00|37735.4|37585.4|37723.8|37573.8|37735.4|37585.4|37721.6|37571.6|36
1623327490000|2021-06-10 12:18:10|37723|37573|37721.1|37571.1|37723.1|37573.1|37717.1|37567.1|24
1623327500000|2021-06-10 12:18:20|37721.3|37571.3|37727.1|37577.1|37731.7|37581.7|37721.3|37571.3|31
1623327510000|2021-06-10 12:18:30|37727.3|37577.3|37707.7|37557.7|37729.1|37579.1|37703.9|37553.9|29
1623327520000|2021-06-10 12:18:40|37709.1|37559.1|37706.4|37556.4|37716.3|37566.3|37699.9|37549.9|21
1623327530000|2021-06-10 12:18:50|37688.6|37538.6|37655.2|37505.2|37706.4|37556.4|37655.2|37505.2|23
1623327540000|2021-06-10 12:19:00|37654.9|37504.9|37699|37549|37705.7|37555.7|37654.2|37504.2|38
1623327550000|2021-06-10 12:19:10|37697.5|37547.5|37682.7|37532.7|37701.6|37551.6|37673.2|37523.2|36
1623327560000|2021-06-10 12:19:20|37682.8|37532.8|37678.1|37528.1|37683.5|37533.5|37675.3|37525.3|27
1623327570000|2021-06-10 12:19:30|37678.2|37528.2|37673.1|37523.1|37679.8|37529.8|37672.4|37522.4|20
1623327580000|2021-06-10 12:19:40|37677.2|37527.2|37676.3|37526.3|37684.4|37534.4|37676.3|37526.3|26
1623327590000|2021-06-10 12:19:50|37678.7|37528.7|37664.7|37514.7|37680.1|37530.1|37661.8|37511.8|24
1623327600000|2021-06-10 12:20:00|37664.9|37514.9|37661.7|37511.7|37666.8|37516.8|37646.1|37496.1|31
1623327610000|2021-06-10 12:20:10|37658.2|37508.2|37662.4|37512.4|37663.7|37513.7|37657.5|37507.5|19
1623327620000|2021-06-10 12:20:20|37660.6|37510.6|37645.5|37495.5|37662.4|37512.4|37629.9|37479.9|28
1623327630000|2021-06-10 12:20:30|37645.4|37495.4|37639.9|37489.9|37646.5|37496.5|37626.8|37476.8|31
1623327640000|2021-06-10 12:20:40|37640|37490|37624.5|37474.5|37645.8|37495.8|37624.5|37474.5|34
1623327650000|2021-06-10 12:20:50|37605.5|37455.5|37625.2|37475.2|37630.6|37480.6|37602.5|37452.5|28
1623327660000|2021-06-10 12:21:00|37621.4|37471.4|37617.7|37467.7|37635.8|37485.8|37617.7|37467.7|28
1623327670000|2021-06-10 12:21:10|37627.1|37477.1|37630.5|37480.5|37634.1|37484.1|37626.5|37476.5|31
1623327680000|2021-06-10 12:21:20|37625.8|37475.8|37621.3|37471.3|37634.9|37484.9|37614.8|37464.8|34
1623327690000|2021-06-10 12:21:30|37628.2|37478.2|37623.8|37473.8|37628.9|37478.9|37616.7|37466.7|25
1623327700000|2021-06-10 12:21:40|37623.7|37473.7|37619.1|37469.1|37625|37475|37591.1|37441.1|34
1623327710000|2021-06-10 12:21:50|37622.6|37472.6|37633.7|37483.7|37634.1|37484.1|37614.1|37464.1|32
1623327720000|2021-06-10 12:22:00|37632.8|37482.8|37627.6|37477.6|37632.8|37482.8|37617.9|37467.9|34
1623327730000|2021-06-10 12:22:10|37624.2|37474.2|37618.3|37468.3|37624.4|37474.4|37614.8|37464.8|26
1623327740000|2021-06-10 12:22:20|37618.4|37468.4|37633|37483|37634|37484|37618.4|37468.4|30
1623327750000|2021-06-10 12:22:30|37633.8|37483.8|37654.7|37504.7|37654.7|37504.7|37632|37482|34
1623327760000|2021-06-10 12:22:40|37654.4|37504.4|37664.3|37514.3|37667.5|37517.5|37653.1|37503.1|31
1623327770000|2021-06-10 12:22:50|37663.2|37513.2|37660.9|37510.9|37663.2|37513.2|37658.5|37508.5|26
1623327780000|2021-06-10 12:23:00|37663.4|37513.4|37648.7|37498.7|37663.4|37513.4|37648.7|37498.7|28
1623327790000|2021-06-10 12:23:10|37647.9|37497.9|37658.4|37508.4|37658.4|37508.4|37647|37497|32
1623327800000|2021-06-10 12:23:20|37656.6|37506.6|37650.3|37500.3|37660.8|37510.8|37648.1|37498.1|23
1623327810000|2021-06-10 12:23:30|37650.6|37500.6|37641.1|37491.1|37654.4|37504.4|37636.8|37486.8|22
1623327820000|2021-06-10 12:23:40|37644.3|37494.3|37644.3|37494.3|37645.8|37495.8|37637.2|37487.2|27
1623327830000|2021-06-10 12:23:50|37642|37492|37645.8|37495.8|37651.7|37501.7|37641.8|37491.8|37
1623327840000|2021-06-10 12:24:00|37645.7|37495.7|37649.2|37499.2|37652.5|37502.5|37644.1|37494.1|34
1623327850000|2021-06-10 12:24:10|37650.9|37500.9|37656.2|37506.2|37657.6|37507.6|37649.1|37499.1|26
1623327860000|2021-06-10 12:24:20|37656.9|37506.9|37654.3|37504.3|37656.9|37506.9|37650.5|37500.5|26
1623327870000|2021-06-10 12:24:30|37655|37505|37656.2|37506.2|37659.7|37509.7|37647.8|37497.8|29
1623327880000|2021-06-10 12:24:40|37656.9|37506.9|37649|37499|37658.2|37508.2|37644.1|37494.1|28
1623327890000|2021-06-10 12:24:50|37649.5|37499.5|37649.1|37499.1|37649.7|37499.7|37646.1|37496.1|26
1623327900000|2021-06-10 12:25:00|37649|37499|37646.6|37496.6|37649.6|37499.6|37646.4|37496.4|28
1623327910000|2021-06-10 12:25:10|37646.5|37496.5|37630.3|37480.3|37646.6|37496.6|37625.2|37475.2|28
1623327920000|2021-06-10 12:25:20|37629|37479|37619.6|37469.6|37632.2|37482.2|37610.4|37460.4|39
1623327930000|2021-06-10 12:25:30|37620.1|37470.1|37615.7|37465.7|37621.4|37471.4|37615|37465|21
1623327940000|2021-06-10 12:25:40|37612.8|37462.8|37581.7|37431.7|37616.1|37466.1|37580.6|37430.6|32
1623327950000|2021-06-10 12:25:50|37582.5|37432.5|37585.6|37435.6|37596.1|37446.1|37582.5|37432.5|38
1623327960000|2021-06-10 12:26:00|37587.8|37437.8|37535.2|37385.2|37587.8|37437.8|37534.7|37384.7|37
1623327970000|2021-06-10 12:26:10|37536.6|37386.6|37544.3|37394.3|37558.2|37408.2|37536.6|37386.6|34
1623327980000|2021-06-10 12:26:20|37543.6|37393.6|37551.8|37401.8|37551.8|37401.8|37534.9|37384.9|27
1623327990000|2021-06-10 12:26:30|37551|37401|37502.9|37352.9|37551|37401|37501|37351|38
1623328000000|2021-06-10 12:26:40|37503|37353|37526.7|37376.7|37526.7|37376.7|37503|37353|38
1623328010000|2021-06-10 12:26:50|37521.2|37371.2|37552.7|37402.7|37552.7|37402.7|37521.2|37371.2|36
1623328020000|2021-06-10 12:27:00|37553|37403|37551.4|37401.4|37553.4|37403.4|37539.8|37389.8|33
1623328030000|2021-06-10 12:27:10|37551.2|37401.2|37588.6|37438.6|37595.7|37445.7|37550.5|37400.5|37
1623328040000|2021-06-10 12:27:20|37581.6|37431.6|37578.4|37428.4|37585.8|37435.8|37572.4|37422.4|31
1623328050000|2021-06-10 12:27:30|37580.3|37430.3|37570.5|37420.5|37584|37434|37568.6|37418.6|30
1623328060000|2021-06-10 12:27:40|37570.9|37420.9|37563.8|37413.8|37573.7|37423.7|37562.8|37412.8|20
1623328070000|2021-06-10 12:27:50|37563.1|37413.1|37539|37389|37568.9|37418.9|37539|37389|23
1623328080000|2021-06-10 12:28:00|37537.7|37387.7|37530.2|37380.2|37549.5|37399.5|37525.5|37375.5|35
1623328090000|2021-06-10 12:28:10|37528|37378|37526.7|37376.7|37532.4|37382.4|37526.3|37376.3|22
1623328100000|2021-06-10 12:28:20|37526.6|37376.6|37508.2|37358.2|37530.8|37380.8|37504.3|37354.3|29
1623328110000|2021-06-10 12:28:30|37509.3|37359.3|37535.9|37385.9|37535.9|37385.9|37509.3|37359.3|33
1623328120000|2021-06-10 12:28:40|37536.5|37386.5|37538.1|37388.1|37542.7|37392.7|37531|37381|37
1623328130000|2021-06-10 12:28:50|37540.1|37390.1|37529.3|37379.3|37540.2|37390.2|37524.3|37374.3|36
1623328140000|2021-06-10 12:29:00|37525.6|37375.6|37522.7|37372.7|37529.7|37379.7|37520.1|37370.1|27
1623328150000|2021-06-10 12:29:10|37525.3|37375.3|37531.3|37381.3|37531.3|37381.3|37519.9|37369.9|30
1623328160000|2021-06-10 12:29:20|37526.4|37376.4|37528.6|37378.6|37529.6|37379.6|37520.4|37370.4|32
1623328170000|2021-06-10 12:29:30|37523.7|37373.7|37535.9|37385.9|37536.8|37386.8|37523.7|37373.7|37
1623328180000|2021-06-10 12:29:40|37535|37385|37540.1|37390.1|37540.1|37390.1|37527.4|37377.4|34
1623328190000|2021-06-10 12:29:50|37540.2|37390.2|37523|37373|37550.8|37400.8|37522.1|37372.1|36
1623328200000|2021-06-10 12:30:00|37525.2|37375.2|37510.2|37360.2|37525.2|37375.2|37507.6|37357.6|38
1623328210000|2021-06-10 12:30:10|37506.9|37356.9|37529.9|37379.9|37531.1|37381.1|37506.9|37356.9|32
1623328220000|2021-06-10 12:30:20|37535.1|37385.1|37564.1|37414.1|37564.1|37414.1|37525.7|37375.7|38
1623328230000|2021-06-10 12:30:30|37563.5|37413.5|37569.6|37419.6|37591.1|37441.1|37563.5|37413.5|37
1623328240000|2021-06-10 12:30:40|37571.9|37421.9|37608.3|37458.3|37610.2|37460.2|37566.7|37416.7|36
1623328250000|2021-06-10 12:30:50|37612.4|37462.4|37619.3|37469.3|37641|37491|37608.2|37458.2|39
1623328260000|2021-06-10 12:31:00|37617.7|37467.7|37685.6|37535.6|37686.7|37536.7|37613.8|37463.8|37
1623328270000|2021-06-10 12:31:10|37687.5|37537.5|37698.7|37548.7|37745.1|37595.1|37687.5|37537.5|39
1623328280000|2021-06-10 12:31:20|37697.7|37547.7|37672.9|37522.9|37697.7|37547.7|37660.7|37510.7|38
1623328290000|2021-06-10 12:31:30|37672.3|37522.3|37668.8|37518.8|37678.7|37528.7|37666.8|37516.8|36
1623328300000|2021-06-10 12:31:40|37666.9|37516.9|37656.4|37506.4|37668|37518|37651.9|37501.9|32
1623328310000|2021-06-10 12:31:50|37662.5|37512.5|37667.7|37517.7|37670.8|37520.8|37660.5|37510.5|38
1623328320000|2021-06-10 12:32:00|37669.4|37519.4|37661.1|37511.1|37671.1|37521.1|37656.3|37506.3|39
1623328330000|2021-06-10 12:32:10|37660.9|37510.9|37622.6|37472.6|37660.9|37510.9|37621.4|37471.4|37
1623328340000|2021-06-10 12:32:20|37625.2|37475.2|37578.6|37428.6|37641.8|37491.8|37578.6|37428.6|36
1623328350000|2021-06-10 12:32:30|37581|37431|37591.1|37441.1|37605.6|37455.6|37579.7|37429.7|40
1623328360000|2021-06-10 12:32:40|37591.7|37441.7|37589.8|37439.8|37595.7|37445.7|37577.4|37427.4|36
1623328370000|2021-06-10 12:32:50|37596.6|37446.6|37610.9|37460.9|37622.2|37472.2|37596.6|37446.6|35
1623328380000|2021-06-10 12:33:00|37606.6|37456.6|37607|37457|37607.6|37457.6|37601.1|37451.1|37
1623328390000|2021-06-10 12:33:10|37608.8|37458.8|37607.8|37457.8|37618.8|37468.8|37606.5|37456.5|36
1623328400000|2021-06-10 12:33:20|37608.7|37458.7|37618.7|37468.7|37637.3|37487.3|37605.6|37455.6|35
1623328410000|2021-06-10 12:33:30|37621.7|37471.7|37631.1|37481.1|37641|37491|37621.7|37471.7|28
1623328420000|2021-06-10 12:33:40|37633.5|37483.5|37632.8|37482.8|37634.9|37484.9|37625.2|37475.2|33
1623328430000|2021-06-10 12:33:50|37637.7|37487.7|37618.6|37468.6|37641.6|37491.6|37612.3|37462.3|32
1623328440000|2021-06-10 12:34:00|37617.6|37467.6|37633.9|37483.9|37633.9|37483.9|37616.5|37466.5|35
1623328450000|2021-06-10 12:34:10|37635.5|37485.5|37653.4|37503.4|37653.4|37503.4|37635|37485|37
1623328460000|2021-06-10 12:34:20|37652.5|37502.5|37660.6|37510.6|37665.9|37515.9|37649.8|37499.8|34
1623328470000|2021-06-10 12:34:30|37659.9|37509.9|37666.1|37516.1|37670.9|37520.9|37658.6|37508.6|24
1623328480000|2021-06-10 12:34:40|37665.8|37515.8|37664.3|37514.3|37668.8|37518.8|37657.1|37507.1|30
1623328490000|2021-06-10 12:34:50|37668.7|37518.7|37686.3|37536.3|37693|37543|37668.3|37518.3|31
1623328500000|2021-06-10 12:35:00|37685.2|37535.2|37710.3|37560.3|37710.3|37560.3|37684.1|37534.1|18
1623328510000|2021-06-10 12:35:10|37708.5|37558.5|37709.1|37559.1|37712.6|37562.6|37706|37556|25
1623328520000|2021-06-10 12:35:20|37708.8|37558.8|37746.8|37596.8|37750.4|37600.4|37708.8|37558.8|28
1623328530000|2021-06-10 12:35:30|37749.1|37599.1|37749.4|37599.4|37755.1|37605.1|37735.3|37585.3|38
1623328540000|2021-06-10 12:35:40|37749.5|37599.5|37756.7|37606.7|37769.3|37619.3|37747.6|37597.6|34
1623328550000|2021-06-10 12:35:50|37760.6|37610.6|37753.5|37603.5|37762.8|37612.8|37748.2|37598.2|32
1623328560000|2021-06-10 12:36:00|37748.6|37598.6|37733.4|37583.4|37754.9|37604.9|37733.2|37583.2|31
1623328570000|2021-06-10 12:36:10|37732.9|37582.9|37731.6|37581.6|37735.6|37585.6|37725.5|37575.5|20
1623328580000|2021-06-10 12:36:20|37731.7|37581.7|37725.1|37575.1|37731.7|37581.7|37725.1|37575.1|25
1623328590000|2021-06-10 12:36:30|37725|37575|37725.8|37575.8|37729.3|37579.3|37723.4|37573.4|14
1623328600000|2021-06-10 12:36:40|37718.5|37568.5|37721.6|37571.6|37721.6|37571.6|37712.2|37562.2|22
1623328610000|2021-06-10 12:36:50|37722.9|37572.9|37706.8|37556.8|37723.8|37573.8|37705.8|37555.8|27
1623328620000|2021-06-10 12:37:00|37707.7|37557.7|37715.9|37565.9|37716.2|37566.2|37707.7|37557.7|30
1623328630000|2021-06-10 12:37:10|37714.6|37564.6|37704.7|37554.7|37720.3|37570.3|37704.7|37554.7|32
1623328640000|2021-06-10 12:37:20|37704.6|37554.6|37684|37534|37705|37555|37679.9|37529.9|33
1623328650000|2021-06-10 12:37:30|37679.9|37529.9|37687.8|37537.8|37687.9|37537.9|37676.2|37526.2|34
1623328660000|2021-06-10 12:37:40|37684.1|37534.1|37692.6|37542.6|37695.7|37545.7|37675.2|37525.2|34
1623328670000|2021-06-10 12:37:50|37694.4|37544.4|37699.1|37549.1|37705.8|37555.8|37692|37542|33
1623328680000|2021-06-10 12:38:00|37699.6|37549.6|37698.4|37548.4|37699.6|37549.6|37688.5|37538.5|34
1623328690000|2021-06-10 12:38:10|37700.3|37550.3|37705.7|37555.7|37713.8|37563.8|37700.3|37550.3|32
1623328700000|2021-06-10 12:38:20|37701.6|37551.6|37694.9|37544.9|37706.7|37556.7|37694.9|37544.9|28
1623328710000|2021-06-10 12:38:30|37697.1|37547.1|37684.1|37534.1|37697.1|37547.1|37681.2|37531.2|29
1623328720000|2021-06-10 12:38:40|37681.2|37531.2|37677.2|37527.2|37686.1|37536.1|37675.4|37525.4|21
1623328730000|2021-06-10 12:38:50|37672.5|37522.5|37659.5|37509.5|37675.8|37525.8|37655.2|37505.2|28
1623328740000|2021-06-10 12:39:00|37659|37509|37660|37510|37660.1|37510.1|37654.9|37504.9|18
1623328750000|2021-06-10 12:39:10|37661.1|37511.1|37670.7|37520.7|37670.7|37520.7|37655.6|37505.6|31
1623328760000|2021-06-10 12:39:20|37670.8|37520.8|37659.4|37509.4|37671.9|37521.9|37657.9|37507.9|23
1623328770000|2021-06-10 12:39:30|37659.5|37509.5|37655.3|37505.3|37659.5|37509.5|37647|37497|15
1623328780000|2021-06-10 12:39:40|37655.5|37505.5|37642.8|37492.8|37657.1|37507.1|37642.2|37492.2|31
1623328790000|2021-06-10 12:39:50|37640.6|37490.6|37640.1|37490.1|37642.9|37492.9|37635.4|37485.4|31
1623328800000|2021-06-10 12:40:00|37639.7|37489.7|37656.1|37506.1|37660.2|37510.2|37638.5|37488.5|32
1623328810000|2021-06-10 12:40:10|37656.8|37506.8|37671.2|37521.2|37671.2|37521.2|37655.2|37505.2|32
1623328820000|2021-06-10 12:40:20|37675.5|37525.5|37686.4|37536.4|37693.2|37543.2|37672|37522|28
1623328830000|2021-06-10 12:40:30|37686.2|37536.2|37684.2|37534.2|37686.2|37536.2|37673.1|37523.1|20
1623328840000|2021-06-10 12:40:40|37686.9|37536.9|37720.5|37570.5|37721.4|37571.4|37685.7|37535.7|35
1623328850000|2021-06-10 12:40:50|37723.8|37573.8|37723.6|37573.6|37734.4|37584.4|37720.1|37570.1|36
1623328860000|2021-06-10 12:41:00|37720.1|37570.1|37717.8|37567.8|37720.2|37570.2|37715.9|37565.9|25
1623328870000|2021-06-10 12:41:10|37716.5|37566.5|37720.8|37570.8|37720.8|37570.8|37714.2|37564.2|26
1623328880000|2021-06-10 12:41:20|37720.7|37570.7|37711.5|37561.5|37720.7|37570.7|37710|37560|18
1623328890000|2021-06-10 12:41:30|37711.6|37561.6|37705.9|37555.9|37711.6|37561.6|37703.5|37553.5|23
1623328900000|2021-06-10 12:41:40|37705.2|37555.2|37704.5|37554.5|37705.2|37555.2|37690|37540|29
1623328910000|2021-06-10 12:41:50|37705.8|37555.8|37692|37542|37716.1|37566.1|37689.7|37539.7|35
1623328920000|2021-06-10 12:42:00|37692.3|37542.3|37694.7|37544.7|37695.2|37545.2|37690.5|37540.5|23
1623328930000|2021-06-10 12:42:10|37694.3|37544.3|37688.9|37538.9|37694.6|37544.6|37688.9|37538.9|28
1623328940000|2021-06-10 12:42:20|37688.4|37538.4|37695.6|37545.6|37697.2|37547.2|37687.5|37537.5|20
1623328950000|2021-06-10 12:42:30|37696.5|37546.5|37701.5|37551.5|37706.4|37556.4|37691|37541|30
1623328960000|2021-06-10 12:42:40|37702.6|37552.6|37706.2|37556.2|37708.1|37558.1|37694.1|37544.1|32
1623328970000|2021-06-10 12:42:50|37710.5|37560.5|37719.6|37569.6|37724.7|37574.7|37710.5|37560.5|27
1623328980000|2021-06-10 12:43:00|37720.6|37570.6|37721.2|37571.2|37724.3|37574.3|37717.3|37567.3|34
1623328990000|2021-06-10 12:43:10|37720.7|37570.7|37720.8|37570.8|37723.1|37573.1|37717.8|37567.8|20
1623329000000|2021-06-10 12:43:20|37723.9|37573.9|37732.9|37582.9|37733.4|37583.4|37720.3|37570.3|22
1623329010000|2021-06-10 12:43:30|37733|37583|37744.3|37594.3|37746.8|37596.8|37733|37583|28
1623329020000|2021-06-10 12:43:40|37743.8|37593.8|37742.6|37592.6|37745.8|37595.8|37736.8|37586.8|26
1623329030000|2021-06-10 12:43:50|37743.1|37593.1|37748.5|37598.5|37748.5|37598.5|37741.4|37591.4|9
1623329040000|2021-06-10 12:44:00|37748.9|37598.9|37748.6|37598.6|37749.4|37599.4|37747.1|37597.1|23
1623329050000|2021-06-10 12:44:10|37749.3|37599.3|37736.4|37586.4|37749.3|37599.3|37728.5|37578.5|27
1623329060000|2021-06-10 12:44:20|37734.3|37584.3|37722.6|37572.6|37735.5|37585.5|37722.2|37572.2|27
1623329070000|2021-06-10 12:44:30|37723.7|37573.7|37730.5|37580.5|37736.4|37586.4|37721.7|37571.7|27
1623329080000|2021-06-10 12:44:40|37730.6|37580.6|37732.3|37582.3|37737|37587|37729.1|37579.1|26
1623329090000|2021-06-10 12:44:50|37732.5|37582.5|37727.3|37577.3|37733.1|37583.1|37721.5|37571.5|30
1623329100000|2021-06-10 12:45:00|37727.5|37577.5|37725.6|37575.6|37727.5|37577.5|37725.6|37575.6|12
1623329110000|2021-06-10 12:45:10|37725.7|37575.7|37735.9|37585.9|37738|37588|37723.8|37573.8|32
1623329120000|2021-06-10 12:45:20|37734.8|37584.8|37755.9|37605.9|37758.5|37608.5|37734.8|37584.8|33
1623329130000|2021-06-10 12:45:30|37759.8|37609.8|37831.8|37681.8|37838.1|37688.1|37758|37608|38
1623329140000|2021-06-10 12:45:40|37833.7|37683.7|37835.2|37685.2|37835.8|37685.8|37818.8|37668.8|39
1623329150000|2021-06-10 12:45:50|37833.1|37683.1|37823.9|37673.9|37834.6|37684.6|37823.9|37673.9|33
1623329160000|2021-06-10 12:46:00|37826.5|37676.5|37866|37716|37867.4|37717.4|37825.5|37675.5|40
1623329170000|2021-06-10 12:46:10|37863.6|37713.6|37902.6|37752.6|37911.9|37761.9|37863.6|37713.6|39
1623329180000|2021-06-10 12:46:20|37898.7|37748.7|37897.7|37747.7|37923|37773|37897.7|37747.7|39
1623329190000|2021-06-10 12:46:30|37899.9|37749.9|37897.6|37747.6|37903.2|37753.2|37888.1|37738.1|38
1623329200000|2021-06-10 12:46:40|37898.8|37748.8|37894.3|37744.3|37903.3|37753.3|37887.5|37737.5|33
1623329210000|2021-06-10 12:46:50|37894.2|37744.2|37895.6|37745.6|37901.2|37751.2|37892.9|37742.9|29
1623329220000|2021-06-10 12:47:00|37896.2|37746.2|37893.2|37743.2|37900|37750|37891.4|37741.4|21
1623329230000|2021-06-10 12:47:10|37891.4|37741.4|37887|37737|37893.1|37743.1|37885.9|37735.9|22
1623329240000|2021-06-10 12:47:20|37887.1|37737.1|37881.1|37731.1|37894.3|37744.3|37880.1|37730.1|33
1623329250000|2021-06-10 12:47:30|37881|37731|37902.1|37752.1|37902.1|37752.1|37880.9|37730.9|30
1623329260000|2021-06-10 12:47:40|37894.7|37744.7|37933|37783|37933|37783|37894.7|37744.7|36
1623329270000|2021-06-10 12:47:50|37934.7|37784.7|38010.2|37860.2|38010.2|37860.2|37928.5|37778.5|39
1623329280000|2021-06-10 12:48:00|38030.5|37880.5|37972.2|37822.2|38030.5|37880.5|37963.9|37813.9|40
1623329290000|2021-06-10 12:48:10|37970|37820|38007.2|37857.2|38014.4|37864.4|37970|37820|39
1623329300000|2021-06-10 12:48:20|38007.5|37857.5|37993.1|37843.1|38008.8|37858.8|37991.2|37841.2|37
1623329310000|2021-06-10 12:48:30|37998.4|37848.4|38009.2|37859.2|38011.7|37861.7|37997.5|37847.5|37
1623329320000|2021-06-10 12:48:40|38007.4|37857.4|38008.8|37858.8|38021.8|37871.8|38002.6|37852.6|37
1623329330000|2021-06-10 12:48:50|38013.5|37863.5|38002|37852|38016.3|37866.3|38000.7|37850.7|35
1623329340000|2021-06-10 12:49:00|38002.8|37852.8|37997.2|37847.2|38005.3|37855.3|37997.2|37847.2|35
1623329350000|2021-06-10 12:49:10|37995.4|37845.4|37968.6|37818.6|37995.4|37845.4|37968.6|37818.6|28
1623329360000|2021-06-10 12:49:20|37969.4|37819.4|37942.9|37792.9|37969.4|37819.4|37942.9|37792.9|38
1623329370000|2021-06-10 12:49:30|37940.1|37790.1|37956|37806|37967|37817|37939.8|37789.8|37
1623329380000|2021-06-10 12:49:40|37955.9|37805.9|37963.1|37813.1|37968.5|37818.5|37954.7|37804.7|33
1623329390000|2021-06-10 12:49:50|37965.6|37815.6|37970|37820|37976.7|37826.7|37962.6|37812.6|38
1623329400000|2021-06-10 12:50:00|37966.9|37816.9|37993.3|37843.3|37994.1|37844.1|37965.2|37815.2|27
1623329410000|2021-06-10 12:50:10|37993.1|37843.1|37995.4|37845.4|37995.7|37845.7|37990.7|37840.7|26
1623329420000|2021-06-10 12:50:20|37995.3|37845.3|37997|37847|37999.8|37849.8|37987.7|37837.7|34
1623329430000|2021-06-10 12:50:30|37995.9|37845.9|37981.1|37831.1|37998|37848|37981.1|37831.1|35
1623329440000|2021-06-10 12:50:40|37976.1|37826.1|37971.3|37821.3|37979.4|37829.4|37967.2|37817.2|34
1623329450000|2021-06-10 12:50:50|37969.9|37819.9|37958.8|37808.8|37969.9|37819.9|37942.9|37792.9|30
1623329460000|2021-06-10 12:51:00|37959.5|37809.5|37935.7|37785.7|37960.6|37810.6|37935.7|37785.7|32
1623329470000|2021-06-10 12:51:10|37935|37785|37921.7|37771.7|37935.7|37785.7|37921.7|37771.7|37
1623329480000|2021-06-10 12:51:20|37922|37772|37932.7|37782.7|37935.3|37785.3|37922|37772|34
1623329490000|2021-06-10 12:51:30|37932.6|37782.6|37926.9|37776.9|37933.7|37783.7|37925.1|37775.1|27
1623329500000|2021-06-10 12:51:40|37925|37775|37924|37774|37927.3|37777.3|37921.8|37771.8|16
1623329510000|2021-06-10 12:51:50|37922.8|37772.8|37915.7|37765.7|37926.4|37776.4|37915.7|37765.7|20
1623329520000|2021-06-10 12:52:00|37916.7|37766.7|37916.9|37766.9|37918.2|37768.2|37914.6|37764.6|19
1623329530000|2021-06-10 12:52:10|37916.7|37766.7|37954.7|37804.7|37961.1|37811.1|37916.7|37766.7|27
1623329540000|2021-06-10 12:52:20|37954.4|37804.4|37967|37817|37969.9|37819.9|37950.3|37800.3|38
1623329550000|2021-06-10 12:52:30|37968.3|37818.3|37980.4|37830.4|37995.5|37845.5|37968.3|37818.3|39
1623329560000|2021-06-10 12:52:40|37978.3|37828.3|37976.5|37826.5|37983.3|37833.3|37974.7|37824.7|34
1623329570000|2021-06-10 12:52:50|37977.6|37827.6|37977.4|37827.4|37978.2|37828.2|37968|37818|33
1623329580000|2021-06-10 12:53:00|37977.3|37827.3|37966.9|37816.9|37981.3|37831.3|37966.1|37816.1|36
1623329590000|2021-06-10 12:53:10|37967.6|37817.6|37958.7|37808.7|37970.9|37820.9|37958.1|37808.1|34
1623329600000|2021-06-10 12:53:20|37957.3|37807.3|37952.4|37802.4|37959.6|37809.6|37945|37795|31
1623329610000|2021-06-10 12:53:30|37951.6|37801.6|37952.9|37802.9|37954.6|37804.6|37949.9|37799.9|13
1623329620000|2021-06-10 12:53:40|37951.9|37801.9|37951.6|37801.6|37952.7|37802.7|37950.5|37800.5|13
1623329630000|2021-06-10 12:53:50|37951.7|37801.7|37939.3|37789.3|37953|37803|37939.1|37789.1|20
1623329640000|2021-06-10 12:54:00|37943.5|37793.5|37945.9|37795.9|37948.5|37798.5|37939.3|37789.3|32
1623329650000|2021-06-10 12:54:10|37942.5|37792.5|37942.3|37792.3|37952.1|37802.1|37938.3|37788.3|33
1623329660000|2021-06-10 12:54:20|37943|37793|37928.3|37778.3|37943|37793|37926.7|37776.7|28
1623329670000|2021-06-10 12:54:30|37928.2|37778.2|37931.3|37781.3|37931.3|37781.3|37925.4|37775.4|20
1623329680000|2021-06-10 12:54:40|37931.6|37781.6|37924.3|37774.3|37936.3|37786.3|37924.3|37774.3|27
1623329690000|2021-06-10 12:54:50|37924.4|37774.4|37902.9|37752.9|37924.4|37774.4|37902.9|37752.9|21
1623329700000|2021-06-10 12:55:00|37903.1|37753.1|37879.2|37729.2|37906.5|37756.5|37879.2|37729.2|27
1623329710000|2021-06-10 12:55:10|37881.1|37731.1|37882.1|37732.1|37897.2|37747.2|37874.7|37724.7|37
1623329720000|2021-06-10 12:55:20|37886.3|37736.3|37891.4|37741.4|37895.4|37745.4|37885|37735|32
1623329730000|2021-06-10 12:55:30|37891.2|37741.2|37876.2|37726.2|37893.5|37743.5|37867.7|37717.7|35
1623329740000|2021-06-10 12:55:40|37874.5|37724.5|37863.7|37713.7|37874.5|37724.5|37856.4|37706.4|25
1623329750000|2021-06-10 12:55:50|37863.5|37713.5|37854.6|37704.6|37865.8|37715.8|37854.4|37704.4|30
1623329760000|2021-06-10 12:56:00|37854.1|37704.1|37848.7|37698.7|37859.2|37709.2|37845.6|37695.6|27
1623329770000|2021-06-10 12:56:10|37846.8|37696.8|37869.4|37719.4|37874.1|37724.1|37846.8|37696.8|29
1623329780000|2021-06-10 12:56:20|37870.4|37720.4|37875.6|37725.6|37877.1|37727.1|37868.4|37718.4|22
1623329790000|2021-06-10 12:56:30|37876.6|37726.6|37875.8|37725.8|37888.6|37738.6|37875.8|37725.8|25
1623329800000|2021-06-10 12:56:40|37875.9|37725.9|37865.8|37715.8|37875.9|37725.9|37865.4|37715.4|22
1623329810000|2021-06-10 12:56:50|37865.4|37715.4|37859.2|37709.2|37865.4|37715.4|37856.3|37706.3|22
1623329820000|2021-06-10 12:57:00|37858.4|37708.4|37867.1|37717.1|37868.1|37718.1|37848|37698|36
1623329830000|2021-06-10 12:57:10|37867|37717|37855.2|37705.2|37868.9|37718.9|37853.6|37703.6|37
1623329840000|2021-06-10 12:57:20|37855.9|37705.9|37846.4|37696.4|37857.7|37707.7|37845.9|37695.9|30
1623329850000|2021-06-10 12:57:30|37846.6|37696.6|37860.4|37710.4|37862.6|37712.6|37840.2|37690.2|28
1623329860000|2021-06-10 12:57:40|37861.7|37711.7|37837.4|37687.4|37861.7|37711.7|37837.4|37687.4|31
1623329870000|2021-06-10 12:57:50|37838.5|37688.5|37837|37687|37843.1|37693.1|37836.5|37686.5|39
1623329880000|2021-06-10 12:58:00|37838.4|37688.4|37850.7|37700.7|37851.9|37701.9|37835.1|37685.1|35
1623329890000|2021-06-10 12:58:10|37849.5|37699.5|37866.4|37716.4|37868.1|37718.1|37849.5|37699.5|33
1623329900000|2021-06-10 12:58:20|37867.3|37717.3|37845.1|37695.1|37867.3|37717.3|37843.6|37693.6|37
1623329910000|2021-06-10 12:58:30|37842.6|37692.6|37848.7|37698.7|37848.7|37698.7|37841.1|37691.1|31
1623329920000|2021-06-10 12:58:40|37847.9|37697.9|37858.4|37708.4|37862|37712|37847.4|37697.4|30
1623329930000|2021-06-10 12:58:50|37858.7|37708.7|37859.3|37709.3|37860.5|37710.5|37854|37704|23
1623329940000|2021-06-10 12:59:00|37862.9|37712.9|37863.3|37713.3|37863.5|37713.5|37858.6|37708.6|24
1623329950000|2021-06-10 12:59:10|37865.3|37715.3|37870.9|37720.9|37877.6|37727.6|37864.5|37714.5|32
1623329960000|2021-06-10 12:59:20|37871.2|37721.2|37867.9|37717.9|37873.6|37723.6|37863.3|37713.3|25
1623329970000|2021-06-10 12:59:30|37865.9|37715.9|37868.3|37718.3|37873.9|37723.9|37865.9|37715.9|23
1623329980000|2021-06-10 12:59:40|37868.4|37718.4|37859.2|37709.2|37868.4|37718.4|37858.7|37708.7|25
1623329990000|2021-06-10 12:59:50|37861.6|37711.6|37862.5|37712.5|37865.4|37715.4|37860.8|37710.8|13
1623330000000|2021-06-10 13:00:00|37864.1|37714.1|37876.9|37726.9|37884.8|37734.8|37860.9|37710.9|36
1623330010000|2021-06-10 13:00:10|37876.3|37726.3|37878.8|37728.8|37894.9|37744.9|37875|37725|35
1623330020000|2021-06-10 13:00:20|37874.7|37724.7|37878.3|37728.3|37878.3|37728.3|37871.1|37721.1|32
1623330030000|2021-06-10 13:00:30|37878.1|37728.1|37857.4|37707.4|37878.1|37728.1|37856.1|37706.1|35
1623330040000|2021-06-10 13:00:40|37857.9|37707.9|37818.4|37668.4|37857.9|37707.9|37817.3|37667.3|39
1623330050000|2021-06-10 13:00:50|37817.3|37667.3|37772.6|37622.6|37817.7|37667.7|37765.4|37615.4|36
1623330060000|2021-06-10 13:01:00|37776|37626|37798.3|37648.3|37806.2|37656.2|37775|37625|38
1623330070000|2021-06-10 13:01:10|37799.9|37649.9|37790|37640|37800.5|37650.5|37787.5|37637.5|32
1623330080000|2021-06-10 13:01:20|37788|37638|37750.8|37600.8|37789.4|37639.4|37750.8|37600.8|37
1623330090000|2021-06-10 13:01:30|37750.6|37600.6|37723.3|37573.3|37752.7|37602.7|37723.3|37573.3|37
1623330100000|2021-06-10 13:01:40|37726|37576|37744.2|37594.2|37747.5|37597.5|37724.8|37574.8|36
1623330110000|2021-06-10 13:01:50|37743.4|37593.4|37726.7|37576.7|37743.4|37593.4|37726.7|37576.7|39
1623330120000|2021-06-10 13:02:00|37728.1|37578.1|37714.8|37564.8|37734.5|37584.5|37712.7|37562.7|35
1623330130000|2021-06-10 13:02:10|37715.5|37565.5|37720.3|37570.3|37722.6|37572.6|37713.4|37563.4|26
1623330140000|2021-06-10 13:02:20|37722.6|37572.6|37735.8|37585.8|37736.8|37586.8|37719.9|37569.9|32
1623330150000|2021-06-10 13:02:30|37732.4|37582.4|37724.1|37574.1|37734.2|37584.2|37723.7|37573.7|36
1623330160000|2021-06-10 13:02:40|37723.9|37573.9|37729.9|37579.9|37730.1|37580.1|37723.9|37573.9|30
1623330170000|2021-06-10 13:02:50|37732.3|37582.3|37742.1|37592.1|37744.1|37594.1|37729.2|37579.2|36
1623330180000|2021-06-10 13:03:00|37743|37593|37741.4|37591.4|37750.9|37600.9|37741.4|37591.4|37
1623330190000|2021-06-10 13:03:10|37741.6|37591.6|37728.4|37578.4|37741.8|37591.8|37728.4|37578.4|27
1623330200000|2021-06-10 13:03:20|37728.6|37578.6|37738.9|37588.9|37738.9|37588.9|37728.6|37578.6|26
1623330210000|2021-06-10 13:03:30|37744.4|37594.4|37742.5|37592.5|37747.6|37597.6|37738.5|37588.5|32
1623330220000|2021-06-10 13:03:40|37740.7|37590.7|37739.3|37589.3|37744|37594|37731.1|37581.1|32
1623330230000|2021-06-10 13:03:50|37740.3|37590.3|37765.4|37615.4|37765.5|37615.5|37740.3|37590.3|37
1623330240000|2021-06-10 13:04:00|37762.3|37612.3|37767.1|37617.1|37768.1|37618.1|37761|37611|28
1623330250000|2021-06-10 13:04:10|37767.4|37617.4|37784.7|37634.7|37785|37635|37763.6|37613.6|33
1623330260000|2021-06-10 13:04:20|37784.6|37634.6|37797.7|37647.7|37797.7|37647.7|37784.6|37634.6|34
1623330270000|2021-06-10 13:04:30|37798.3|37648.3|37796|37646|37801.1|37651.1|37795.2|37645.2|35
1623330280000|2021-06-10 13:04:40|37796.1|37646.1|37791.1|37641.1|37801.2|37651.2|37791.1|37641.1|33
1623330290000|2021-06-10 13:04:50|37788.7|37638.7|37774.4|37624.4|37788.7|37638.7|37771.4|37621.4|38
1623330300000|2021-06-10 13:05:00|37771.9|37621.9|37768.6|37618.6|37771.9|37621.9|37768.6|37618.6|11
1623330310000|2021-06-10 13:05:10|37769.4|37619.4|37769.2|37619.2|37773.4|37623.4|37767.1|37617.1|31
1623330320000|2021-06-10 13:05:20|37769|37619|37798.8|37648.8|37800.6|37650.6|37769|37619|37
1623330330000|2021-06-10 13:05:30|37796|37646|37788|37638|37796|37646|37781|37631|40
1623330340000|2021-06-10 13:05:40|37784.4|37634.4|37795|37645|37795.1|37645.1|37784.4|37634.4|27
1623330350000|2021-06-10 13:05:50|37795.6|37645.6|37791.3|37641.3|37802.6|37652.6|37790.4|37640.4|40
1623330360000|2021-06-10 13:06:00|37791.4|37641.4|37792.4|37642.4|37793.8|37643.8|37787.6|37637.6|29
1623330370000|2021-06-10 13:06:10|37792.6|37642.6|37788|37638|37793.5|37643.5|37778.9|37628.9|36
1623330380000|2021-06-10 13:06:20|37786.8|37636.8|37793.7|37643.7|37793.7|37643.7|37781.7|37631.7|32
1623330390000|2021-06-10 13:06:30|37793.2|37643.2|37793.9|37643.9|37795.1|37645.1|37789.4|37639.4|33
1623330400000|2021-06-10 13:06:40|37793.1|37643.1|37794.4|37644.4|37794.4|37644.4|37790.8|37640.8|32
1623330410000|2021-06-10 13:06:50|37793.1|37643.1|37804|37654|37807.4|37657.4|37792.1|37642.1|35
1623330420000|2021-06-10 13:07:00|37803.4|37653.4|37797.4|37647.4|37804.7|37654.7|37797.4|37647.4|32
1623330430000|2021-06-10 13:07:10|37798.2|37648.2|37806.5|37656.5|37809.6|37659.6|37797.7|37647.7|29
1623330440000|2021-06-10 13:07:20|37806.2|37656.2|37804.5|37654.5|37807.6|37657.6|37804|37654|29
1623330450000|2021-06-10 13:07:30|37804.7|37654.7|37824.4|37674.4|37837.2|37687.2|37804.7|37654.7|39
1623330460000|2021-06-10 13:07:40|37824.8|37674.8|37817.5|37667.5|37826.3|37676.3|37813.4|37663.4|36
1623330470000|2021-06-10 13:07:50|37817.4|37667.4|37818.6|37668.6|37818.9|37668.9|37816.7|37666.7|30
1623330480000|2021-06-10 13:08:00|37818.4|37668.4|37818.3|37668.3|37822.3|37672.3|37815.8|37665.8|36
1623330490000|2021-06-10 13:08:10|37820.3|37670.3|37830|37680|37830.2|37680.2|37815.8|37665.8|36
1623330500000|2021-06-10 13:08:20|37830.4|37680.4|37868.4|37718.4|37868.4|37718.4|37830.4|37680.4|37
1623330510000|2021-06-10 13:08:30|37870.2|37720.2|37864.8|37714.8|37884.7|37734.7|37864|37714|37
1623330520000|2021-06-10 13:08:40|37864.9|37714.9|37868|37718|37881.6|37731.6|37864.1|37714.1|36
1623330530000|2021-06-10 13:08:50|37867|37717|37863.4|37713.4|37877.7|37727.7|37861.1|37711.1|34
1623330540000|2021-06-10 13:09:00|37862.5|37712.5|37853.9|37703.9|37862.5|37712.5|37844.8|37694.8|33
1623330550000|2021-06-10 13:09:10|37853.8|37703.8|37865.2|37715.2|37866.9|37716.9|37851|37701|32
1623330560000|2021-06-10 13:09:20|37862.3|37712.3|37883.6|37733.6|37889.7|37739.7|37859.2|37709.2|39
1623330570000|2021-06-10 13:09:30|37883.7|37733.7|37865.3|37715.3|37887.3|37737.3|37865.3|37715.3|30
1623330580000|2021-06-10 13:09:40|37866.4|37716.4|37875.5|37725.5|37877.3|37727.3|37862.3|37712.3|36
1623330590000|2021-06-10 13:09:50|37878.7|37728.7|37861|37711|37880.2|37730.2|37861|37711|36
1623330600000|2021-06-10 13:10:00|37859.6|37709.6|37844.8|37694.8|37859.7|37709.7|37839.2|37689.2|29
1623330610000|2021-06-10 13:10:10|37842.3|37692.3|37841.8|37691.8|37844.7|37694.7|37840.5|37690.5|22
1623330620000|2021-06-10 13:10:20|37844.4|37694.4|37816|37666|37844.4|37694.4|37814.4|37664.4|30
1623330630000|2021-06-10 13:10:30|37811.8|37661.8|37819.4|37669.4|37820|37670|37807.4|37657.4|28
1623330640000|2021-06-10 13:10:40|37819.3|37669.3|37812.3|37662.3|37819.3|37669.3|37812.2|37662.2|31
1623330650000|2021-06-10 13:10:50|37812.4|37662.4|37808.8|37658.8|37812.4|37662.4|37802.4|37652.4|25
1623330660000|2021-06-10 13:11:00|37809.3|37659.3|37796.4|37646.4|37810.6|37660.6|37796.4|37646.4|14
1623330670000|2021-06-10 13:11:10|37795.5|37645.5|37789.8|37639.8|37795.5|37645.5|37788.2|37638.2|20
1623330680000|2021-06-10 13:11:20|37791.8|37641.8|37798.2|37648.2|37798.2|37648.2|37789|37639|29
1623330690000|2021-06-10 13:11:30|37797.8|37647.8|37799.9|37649.9|37799.9|37649.9|37795.4|37645.4|29
1623330700000|2021-06-10 13:11:40|37799.1|37649.1|37796.2|37646.2|37800.5|37650.5|37794.8|37644.8|35
1623330710000|2021-06-10 13:11:50|37795.7|37645.7|37828.7|37678.7|37829.3|37679.3|37790.7|37640.7|39
1623330720000|2021-06-10 13:12:00|37828.2|37678.2|37816|37666|37830.7|37680.7|37810.8|37660.8|35
1623330730000|2021-06-10 13:12:10|37818.7|37668.7|37820.5|37670.5|37822.4|37672.4|37817.1|37667.1|23
1623330740000|2021-06-10 13:12:20|37820.4|37670.4|37811.4|37661.4|37821.3|37671.3|37808.5|37658.5|31
1623330750000|2021-06-10 13:12:30|37811.5|37661.5|37809.7|37659.7|37812|37662|37806.4|37656.4|32
1623330760000|2021-06-10 13:12:40|37811.6|37661.6|37800.6|37650.6|37813.1|37663.1|37800.6|37650.6|26
1623330770000|2021-06-10 13:12:50|37803.7|37653.7|37801.8|37651.8|37803.7|37653.7|37800.6|37650.6|12
1623330780000|2021-06-10 13:13:00|37801.1|37651.1|37796.2|37646.2|37801.7|37651.7|37794.7|37644.7|25
1623330790000|2021-06-10 13:13:10|37796.4|37646.4|37803.7|37653.7|37806.4|37656.4|37795.2|37645.2|20
1623330800000|2021-06-10 13:13:20|37802.8|37652.8|37788|37638|37802.8|37652.8|37787.8|37637.8|34
1623330810000|2021-06-10 13:13:30|37787.8|37637.8|37783.3|37633.3|37787.8|37637.8|37776.2|37626.2|33
1623330820000|2021-06-10 13:13:40|37787.1|37637.1|37790.3|37640.3|37806|37656|37787.1|37637.1|36
1623330830000|2021-06-10 13:13:50|37790.8|37640.8|37783.4|37633.4|37794.2|37644.2|37777.8|37627.8|32
1623330840000|2021-06-10 13:14:00|37785.1|37635.1|37787.6|37637.6|37789.6|37639.6|37782.3|37632.3|29
1623330850000|2021-06-10 13:14:10|37789.2|37639.2|37791.6|37641.6|37792.4|37642.4|37784.7|37634.7|32
1623330860000|2021-06-10 13:14:20|37792.3|37642.3|37795.9|37645.9|37800.1|37650.1|37790.3|37640.3|32
1623330870000|2021-06-10 13:14:30|37794.8|37644.8|37813.1|37663.1|37814.1|37664.1|37794.8|37644.8|29
1623330880000|2021-06-10 13:14:40|37813.3|37663.3|37828.5|37678.5|37829.1|37679.1|37810.5|37660.5|30
1623330890000|2021-06-10 13:14:50|37830.2|37680.2|37828.1|37678.1|37830.6|37680.6|37826.3|37676.3|28
1623330900000|2021-06-10 13:15:00|37828.2|37678.2|37807.4|37657.4|37830.1|37680.1|37803.8|37653.8|32
1623330910000|2021-06-10 13:15:10|37803.4|37653.4|37799.7|37649.7|37808.1|37658.1|37797.3|37647.3|26
1623330920000|2021-06-10 13:15:20|37799.6|37649.6|37780.8|37630.8|37800.7|37650.7|37779.5|37629.5|32
1623330930000|2021-06-10 13:15:30|37782.4|37632.4|37771|37621|37787.2|37637.2|37771|37621|27
1623330940000|2021-06-10 13:15:40|37769.5|37619.5|37739.6|37589.6|37770.4|37620.4|37739.6|37589.6|28
1623330950000|2021-06-10 13:15:50|37743|37593|37742.2|37592.2|37745.3|37595.3|37727.7|37577.7|30
1623330960000|2021-06-10 13:16:00|37742|37592|37679|37529|37748.5|37598.5|37669.3|37519.3|39
1623330970000|2021-06-10 13:16:10|37670.2|37520.2|37666.8|37516.8|37719.6|37569.6|37658.4|37508.4|32
1623330980000|2021-06-10 13:16:20|37667.7|37517.7|37672.7|37522.7|37672.7|37522.7|37648.9|37498.9|40
1623330990000|2021-06-10 13:16:30|37675.5|37525.5|37658|37508|37678.8|37528.8|37655.8|37505.8|37
1623331000000|2021-06-10 13:16:40|37657.8|37507.8|37617.4|37467.4|37658.8|37508.8|37617.2|37467.2|37
1623331010000|2021-06-10 13:16:50|37616|37466|37635.5|37485.5|37636.9|37486.9|37608.8|37458.8|38
1623331020000|2021-06-10 13:17:00|37634.8|37484.8|37655.3|37505.3|37661|37511|37634.8|37484.8|38
1623331030000|2021-06-10 13:17:10|37655.6|37505.6|37648.4|37498.4|37663.8|37513.8|37648.4|37498.4|38
1623331040000|2021-06-10 13:17:20|37645.6|37495.6|37641.6|37491.6|37651.9|37501.9|37640.7|37490.7|33
1623331050000|2021-06-10 13:17:30|37642.7|37492.7|37616.9|37466.9|37643.9|37493.9|37616.4|37466.4|31
1623331060000|2021-06-10 13:17:40|37616.6|37466.6|37603.4|37453.4|37616.6|37466.6|37598.4|37448.4|34
1623331070000|2021-06-10 13:17:50|37604.8|37454.8|37598.4|37448.4|37609.4|37459.4|37595.7|37445.7|29
1623331080000|2021-06-10 13:18:00|37598.5|37448.5|37630.2|37480.2|37630.3|37480.3|37597.7|37447.7|35
1623331090000|2021-06-10 13:18:10|37629.7|37479.7|37619.2|37469.2|37630.4|37480.4|37619.1|37469.1|35
1623331100000|2021-06-10 13:18:20|37618|37468|37604.2|37454.2|37618.2|37468.2|37604.2|37454.2|39
1623331110000|2021-06-10 13:18:30|37603.6|37453.6|37599|37449|37605.2|37455.2|37590.6|37440.6|35
1623331120000|2021-06-10 13:18:40|37598.9|37448.9|37610.4|37460.4|37611.2|37461.2|37597.7|37447.7|38
1623331130000|2021-06-10 13:18:50|37610.3|37460.3|37612.7|37462.7|37625.2|37475.2|37608.6|37458.6|29
1623331140000|2021-06-10 13:19:00|37614.3|37464.3|37613|37463|37621|37471|37611.8|37461.8|33
1623331150000|2021-06-10 13:19:10|37611.5|37461.5|37614|37464|37614.6|37464.6|37600|37450|29
1623331160000|2021-06-10 13:19:20|37614.1|37464.1|37614.8|37464.8|37615.6|37465.6|37613.5|37463.5|25
1623331170000|2021-06-10 13:19:30|37615.3|37465.3|37614.6|37464.6|37623.1|37473.1|37614.6|37464.6|27
1623331180000|2021-06-10 13:19:40|37615.9|37465.9|37626|37476|37627.9|37477.9|37614.2|37464.2|30
1623331190000|2021-06-10 13:19:50|37626.3|37476.3|37628.3|37478.3|37628.3|37478.3|37624.8|37474.8|25
1623331200000|2021-06-10 13:20:00|37628.8|37478.8|37607.8|37457.8|37628.8|37478.8|37607.8|37457.8|31
1623331210000|2021-06-10 13:20:10|37606.1|37456.1|37598.8|37448.8|37606.3|37456.3|37593.8|37443.8|33
1623331220000|2021-06-10 13:20:20|37598.9|37448.9|37609.5|37459.5|37610.5|37460.5|37596.3|37446.3|34
1623331230000|2021-06-10 13:20:30|37610.3|37460.3|37606.9|37456.9|37610.3|37460.3|37597.5|37447.5|31
1623331240000|2021-06-10 13:20:40|37606.1|37456.1|37599.3|37449.3|37606.1|37456.1|37591.3|37441.3|31
1623331250000|2021-06-10 13:20:50|37600.4|37450.4|37592.9|37442.9|37602.3|37452.3|37591.9|37441.9|31
1623331260000|2021-06-10 13:21:00|37592.6|37442.6|37603.1|37453.1|37606.6|37456.6|37591.9|37441.9|33
1623331270000|2021-06-10 13:21:10|37604.2|37454.2|37605|37455|37606.3|37456.3|37601.5|37451.5|29
1623331280000|2021-06-10 13:21:20|37605.1|37455.1|37622.1|37472.1|37622.1|37472.1|37604|37454|28
1623331290000|2021-06-10 13:21:30|37622.3|37472.3|37624.4|37474.4|37647.1|37497.1|37622.3|37472.3|36
1623331300000|2021-06-10 13:21:40|37623.6|37473.6|37623.2|37473.2|37630|37480|37622.2|37472.2|31
1623331310000|2021-06-10 13:21:50|37623.1|37473.1|37626|37476|37626|37476|37617.1|37467.1|28
1623331320000|2021-06-10 13:22:00|37625.9|37475.9|37636|37486|37636.6|37486.6|37625.5|37475.5|31
1623331330000|2021-06-10 13:22:10|37635.9|37485.9|37653.9|37503.9|37656.7|37506.7|37635|37485|29
1623331340000|2021-06-10 13:22:20|37653.6|37503.6|37639.5|37489.5|37653.6|37503.6|37636.9|37486.9|35
1623331350000|2021-06-10 13:22:30|37638.1|37488.1|37632.3|37482.3|37642.8|37492.8|37632.3|37482.3|35
1623331360000|2021-06-10 13:22:40|37633.1|37483.1|37632.7|37482.7|37633.9|37483.9|37631.6|37481.6|23
1623331370000|2021-06-10 13:22:50|37632.5|37482.5|37639.9|37489.9|37639.9|37489.9|37631.9|37481.9|31
1623331380000|2021-06-10 13:23:00|37638.6|37488.6|37640.8|37490.8|37643.7|37493.7|37637.4|37487.4|22
1623331390000|2021-06-10 13:23:10|37639.6|37489.6|37647.5|37497.5|37650|37500|37635.7|37485.7|33
1623331400000|2021-06-10 13:23:20|37648.4|37498.4|37639.6|37489.6|37650.4|37500.4|37637.2|37487.2|34
1623331410000|2021-06-10 13:23:30|37639.7|37489.7|37657.2|37507.2|37658.6|37508.6|37639.7|37489.7|35
1623331420000|2021-06-10 13:23:40|37662.2|37512.2|37669.3|37519.3|37670.3|37520.3|37658.2|37508.2|26
1623331430000|2021-06-10 13:23:50|37669.4|37519.4|37664|37514|37670.4|37520.4|37660.9|37510.9|31
1623331440000|2021-06-10 13:24:00|37662.1|37512.1|37651.3|37501.3|37669.3|37519.3|37651.3|37501.3|37
1623331450000|2021-06-10 13:24:10|37652.2|37502.2|37641.9|37491.9|37652.3|37502.3|37635.9|37485.9|34
1623331460000|2021-06-10 13:24:20|37640.2|37490.2|37640.2|37490.2|37640.7|37490.7|37635.3|37485.3|27
1623331470000|2021-06-10 13:24:30|37640.3|37490.3|37634|37484|37644.7|37494.7|37632.4|37482.4|39
1623331480000|2021-06-10 13:24:40|37633.1|37483.1|37638.2|37488.2|37646.2|37496.2|37633.1|37483.1|36
1623331490000|2021-06-10 13:24:50|37635.6|37485.6|37622.8|37472.8|37640.4|37490.4|37622.3|37472.3|34
1623331500000|2021-06-10 13:25:00|37623.6|37473.6|37638.5|37488.5|37639|37489|37623.1|37473.1|34
1623331510000|2021-06-10 13:25:10|37638.4|37488.4|37638.9|37488.9|37640.1|37490.1|37635.9|37485.9|32
1623331520000|2021-06-10 13:25:20|37639.4|37489.4|37650.8|37500.8|37651.4|37501.4|37639|37489|26
1623331530000|2021-06-10 13:25:30|37649.7|37499.7|37639.9|37489.9|37650.9|37500.9|37638.4|37488.4|34
1623331540000|2021-06-10 13:25:40|37638.9|37488.9|37632|37482|37638.9|37488.9|37627.3|37477.3|37
1623331550000|2021-06-10 13:25:50|37632.1|37482.1|37642.3|37492.3|37642.3|37492.3|37632.1|37482.1|26
1623331560000|2021-06-10 13:26:00|37641.5|37491.5|37649.9|37499.9|37654.6|37504.6|37640.2|37490.2|34
1623331570000|2021-06-10 13:26:10|37648.1|37498.1|37632.4|37482.4|37649.7|37499.7|37632.4|37482.4|28
1623331580000|2021-06-10 13:26:20|37633.2|37483.2|37631.1|37481.1|37634|37484|37629.9|37479.9|27
1623331590000|2021-06-10 13:26:30|37631.3|37481.3|37609.8|37459.8|37631.3|37481.3|37609.8|37459.8|26
1623331600000|2021-06-10 13:26:40|37610.5|37460.5|37616|37466|37616.5|37466.5|37610.5|37460.5|24
1623331610000|2021-06-10 13:26:50|37616.3|37466.3|37619.9|37469.9|37624.7|37474.7|37616.3|37466.3|25
1623331620000|2021-06-10 13:27:00|37620.7|37470.7|37630.4|37480.4|37630.6|37480.6|37618.7|37468.7|20
1623331630000|2021-06-10 13:27:10|37631.2|37481.2|37616.3|37466.3|37634.9|37484.9|37615.6|37465.6|27
1623331640000|2021-06-10 13:27:20|37617.8|37467.8|37617.8|37467.8|37620.8|37470.8|37614.8|37464.8|26
1623331650000|2021-06-10 13:27:30|37618.7|37468.7|37616.6|37466.6|37620.4|37470.4|37615.6|37465.6|22
1623331660000|2021-06-10 13:27:40|37615.2|37465.2|37619.7|37469.7|37621.6|37471.6|37614.5|37464.5|22
1623331670000|2021-06-10 13:27:50|37619.9|37469.9|37612|37462|37627.3|37477.3|37611|37461|18
1623331680000|2021-06-10 13:28:00|37610.8|37460.8|37604.7|37454.7|37610.8|37460.8|37603.1|37453.1|18
1623331690000|2021-06-10 13:28:10|37604.2|37454.2|37593.9|37443.9|37605.5|37455.5|37592.3|37442.3|20
1623331700000|2021-06-10 13:28:20|37595.7|37445.7|37579.8|37429.8|37595.7|37445.7|37572.7|37422.7|28
1623331710000|2021-06-10 13:28:30|37580|37430|37577.4|37427.4|37582.7|37432.7|37573.1|37423.1|24
1623331720000|2021-06-10 13:28:40|37577.5|37427.5|37586.3|37436.3|37591|37441|37577.5|37427.5|25
1623331730000|2021-06-10 13:28:50|37588.2|37438.2|37595.5|37445.5|37599.1|37449.1|37588.2|37438.2|27
1623331740000|2021-06-10 13:29:00|37596.9|37446.9|37623.8|37473.8|37625.4|37475.4|37596.2|37446.2|29
1623331750000|2021-06-10 13:29:10|37624.1|37474.1|37625.6|37475.6|37625.6|37475.6|37621.9|37471.9|24
1623331760000|2021-06-10 13:29:20|37625.8|37475.8|37625.6|37475.6|37626.9|37476.9|37623.5|37473.5|15
1623331770000|2021-06-10 13:29:30|37625.5|37475.5|37622.9|37472.9|37629.4|37479.4|37621.3|37471.3|21
1623331780000|2021-06-10 13:29:40|37622.7|37472.7|37645.1|37495.1|37645.4|37495.4|37622.4|37472.4|22
1623331790000|2021-06-10 13:29:50|37645.2|37495.2|37645.1|37495.1|37645.7|37495.7|37641.4|37491.4|24
1623331800000|2021-06-10 13:30:00|37645.2|37495.2|37644|37494|37646.5|37496.5|37643.4|37493.4|16
1623331810000|2021-06-10 13:30:10|37643.5|37493.5|37632.9|37482.9|37643.5|37493.5|37630.4|37480.4|21
1623331820000|2021-06-10 13:30:20|37632.6|37482.6|37629.6|37479.6|37634.1|37484.1|37629.6|37479.6|15
1623331830000|2021-06-10 13:30:30|37629.3|37479.3|37629.6|37479.6|37631.8|37481.8|37629.2|37479.2|18
1623331840000|2021-06-10 13:30:40|37629.7|37479.7|37653.9|37503.9|37653.9|37503.9|37629.7|37479.7|25
1623331850000|2021-06-10 13:30:50|37653.5|37503.5|37678.2|37528.2|37678.2|37528.2|37653.5|37503.5|28
1623331860000|2021-06-10 13:31:00|37676.9|37526.9|37704.1|37554.1|37709.3|37559.3|37676.9|37526.9|25
1623331870000|2021-06-10 13:31:10|37699.4|37549.4|37709.9|37559.9|37710.2|37560.2|37699.2|37549.2|27
1623331880000|2021-06-10 13:31:20|37709.6|37559.6|37707.6|37557.6|37712.2|37562.2|37707.6|37557.6|21
1623331890000|2021-06-10 13:31:30|37709.7|37559.7|37726.8|37576.8|37731.4|37581.4|37708.5|37558.5|23
1623331900000|2021-06-10 13:31:40|37725.4|37575.4|37702.4|37552.4|37725.4|37575.4|37702.4|37552.4|20
1623331910000|2021-06-10 13:31:50|37700.6|37550.6|37686.4|37536.4|37700.6|37550.6|37686|37536|22
1623331920000|2021-06-10 13:32:00|37685.3|37535.3|37664.4|37514.4|37685.3|37535.3|37660.3|37510.3|20
1623331930000|2021-06-10 13:32:10|37662|37512|37635.8|37485.8|37662|37512|37632.2|37482.2|23
1623331940000|2021-06-10 13:32:20|37634.3|37484.3|37618.4|37468.4|37635.9|37485.9|37615.3|37465.3|24
1623331950000|2021-06-10 13:32:30|37617.7|37467.7|37607.6|37457.6|37630.6|37480.6|37607.6|37457.6|25
1623331960000|2021-06-10 13:32:40|37607.1|37457.1|37604.9|37454.9|37609.8|37459.8|37604.4|37454.4|20
1623331970000|2021-06-10 13:32:50|37598.1|37448.1|37563.7|37413.7|37600.4|37450.4|37562|37412|17
1623331980000|2021-06-10 13:33:00|37563.6|37413.6|37603.7|37453.7|37609.9|37459.9|37563.6|37413.6|24
1623331990000|2021-06-10 13:33:10|37598.1|37448.1|37586.4|37436.4|37598.1|37448.1|37585.5|37435.5|24
1623332000000|2021-06-10 13:33:20|37585.5|37435.5|37598.4|37448.4|37607.8|37457.8|37583.8|37433.8|24
1623332010000|2021-06-10 13:33:30|37598.2|37448.2|37588.4|37438.4|37598.4|37448.4|37588.1|37438.1|25
1623332020000|2021-06-10 13:33:40|37588.3|37438.3|37601.8|37451.8|37602.6|37452.6|37588.3|37438.3|26
1623332030000|2021-06-10 13:33:50|37602.9|37452.9|37603.5|37453.5|37614.7|37464.7|37601.5|37451.5|25
1623332040000|2021-06-10 13:34:00|37603.2|37453.2|37593|37443|37609.1|37459.1|37593|37443|26
1623332050000|2021-06-10 13:34:10|37593.3|37443.3|37598.7|37448.7|37598.7|37448.7|37583.1|37433.1|21
1623332060000|2021-06-10 13:34:20|37601.3|37451.3|37620.6|37470.6|37620.9|37470.9|37600.7|37450.7|23
1623332070000|2021-06-10 13:34:30|37619.4|37469.4|37634.6|37484.6|37634.6|37484.6|37612.5|37462.5|25
1623332080000|2021-06-10 13:34:40|37630.3|37480.3|37630.2|37480.2|37630.8|37480.8|37624.4|37474.4|20
1623332090000|2021-06-10 13:34:50|37629.4|37479.4|37651.5|37501.5|37652|37502|37629.4|37479.4|22
1623332100000|2021-06-10 13:35:00|37648.3|37498.3|37628.9|37478.9|37648.3|37498.3|37628.9|37478.9|26
1623332110000|2021-06-10 13:35:10|37628.8|37478.8|37608.4|37458.4|37628.8|37478.8|37607.6|37457.6|26
1623332120000|2021-06-10 13:35:20|37608.7|37458.7|37630.2|37480.2|37630.2|37480.2|37608.7|37458.7|24
1623332130000|2021-06-10 13:35:30|37629.1|37479.1|37643.5|37493.5|37643.6|37493.6|37629.1|37479.1|14
1623332140000|2021-06-10 13:35:40|37642.6|37492.6|37632.9|37482.9|37642.6|37492.6|37632.6|37482.6|16
1623332150000|2021-06-10 13:35:50|37631.8|37481.8|37631.8|37481.8|37632|37482|37628.9|37478.9|23
1623332160000|2021-06-10 13:36:00|37632|37482|37661|37511|37661|37511|37631.2|37481.2|18
1623332170000|2021-06-10 13:36:10|37661.5|37511.5|37663.1|37513.1|37663.1|37513.1|37660|37510|13
1623332180000|2021-06-10 13:36:20|37663.3|37513.3|37681|37531|37698.4|37548.4|37661.7|37511.7|28
1623332190000|2021-06-10 13:36:30|37681.6|37531.6|37679.6|37529.6|37682.4|37532.4|37673|37523|20
1623332200000|2021-06-10 13:36:40|37679.9|37529.9|37688.3|37538.3|37688.4|37538.4|37676.5|37526.5|15
1623332210000|2021-06-10 13:36:50|37686.8|37536.8|37708.4|37558.4|37708.4|37558.4|37685.4|37535.4|24
1623332220000|2021-06-10 13:37:00|37708|37558|37744.5|37594.5|37744.5|37594.5|37704.2|37554.2|25
1623332230000|2021-06-10 13:37:10|37744.2|37594.2|37736.9|37586.9|37758.8|37608.8|37736.9|37586.9|24
1623332240000|2021-06-10 13:37:20|37739.3|37589.3|37735.2|37585.2|37758|37608|37735.2|37585.2|25
1623332250000|2021-06-10 13:37:30|37735.8|37585.8|37736.7|37586.7|37736.7|37586.7|37731.4|37581.4|22
1623332260000|2021-06-10 13:37:40|37736.8|37586.8|37734.8|37584.8|37740|37590|37731.9|37581.9|27
1623332270000|2021-06-10 13:37:50|37735.8|37585.8|37735.3|37585.3|37738.5|37588.5|37734.1|37584.1|18
1623332280000|2021-06-10 13:38:00|37735.2|37585.2|37698.5|37548.5|37735.4|37585.4|37698.5|37548.5|26
1623332290000|2021-06-10 13:38:10|37697.7|37547.7|37692.9|37542.9|37698.4|37548.4|37692.2|37542.2|21
1623332300000|2021-06-10 13:38:20|37694.6|37544.6|37703.9|37553.9|37711.3|37561.3|37694.6|37544.6|25
1623332310000|2021-06-10 13:38:30|37705|37555|37709.3|37559.3|37713.4|37563.4|37705|37555|22
1623332320000|2021-06-10 13:38:40|37707.3|37557.3|37710.7|37560.7|37714.3|37564.3|37707.3|37557.3|16
1623332330000|2021-06-10 13:38:50|37709.7|37559.7|37738.3|37588.3|37738.3|37588.3|37707.7|37557.7|24
1623332340000|2021-06-10 13:39:00|37738.9|37588.9|37733.1|37583.1|37744.5|37594.5|37733.1|37583.1|24
1623332350000|2021-06-10 13:39:10|37733.3|37583.3|37731.1|37581.1|37738.3|37588.3|37731.1|37581.1|22
1623332360000|2021-06-10 13:39:20|37727.7|37577.7|37730.6|37580.6|37730.6|37580.6|37726.3|37576.3|15
1623332370000|2021-06-10 13:39:30|37730.4|37580.4|37726|37576|37730.4|37580.4|37722.1|37572.1|8
1623332380000|2021-06-10 13:39:40|37726.2|37576.2|37731.8|37581.8|37732.4|37582.4|37725.2|37575.2|16
1623332390000|2021-06-10 13:39:50|37732.8|37582.8|37746.1|37596.1|37755.1|37605.1|37732.8|37582.8|28
1623332400000|2021-06-10 13:40:00|37745.8|37595.8|37772|37622|37772.3|37622.3|37743.8|37593.8|26
1623332410000|2021-06-10 13:40:10|37773.3|37623.3|37779.8|37629.8|37779.8|37629.8|37769.6|37619.6|21
1623332420000|2021-06-10 13:40:20|37784.7|37634.7|37786.2|37636.2|37786.2|37636.2|37779.7|37629.7|24
1623332430000|2021-06-10 13:40:30|37785.8|37635.8|37785|37635|37786.9|37636.9|37781.4|37631.4|18
1623332440000|2021-06-10 13:40:40|37784.8|37634.8|37768.1|37618.1|37784.8|37634.8|37766.8|37616.8|24
1623332450000|2021-06-10 13:40:50|37767.9|37617.9|37777.3|37627.3|37777.3|37627.3|37765.8|37615.8|24
1623332460000|2021-06-10 13:41:00|37777|37627|37777.2|37627.2|37778.8|37628.8|37775.2|37625.2|22
1623332470000|2021-06-10 13:41:10|37777.8|37627.8|37779.3|37629.3|37783.5|37633.5|37775.7|37625.7|26
1623332480000|2021-06-10 13:41:20|37779.4|37629.4|37779.2|37629.2|37781.4|37631.4|37779.2|37629.2|9
1623332490000|2021-06-10 13:41:30|37779.7|37629.7|37792.1|37642.1|37792.3|37642.3|37778.8|37628.8|24
1623332500000|2021-06-10 13:41:40|37791.8|37641.8|37788.6|37638.6|37801.7|37651.7|37788.5|37638.5|20
1623332510000|2021-06-10 13:41:50|37788.3|37638.3|37809.8|37659.8|37811.3|37661.3|37785.5|37635.5|23
1623332520000|2021-06-10 13:42:00|37811.2|37661.2|37820.9|37670.9|37824.7|37674.7|37808.4|37658.4|20
1623332530000|2021-06-10 13:42:10|37822.2|37672.2|37818.7|37668.7|37823.3|37673.3|37817.5|37667.5|23
1623332540000|2021-06-10 13:42:20|37821|37671|37815.9|37665.9|37838.3|37688.3|37813.8|37663.8|23
1623332550000|2021-06-10 13:42:30|37815.8|37665.8|37811.7|37661.7|37817.5|37667.5|37811.7|37661.7|18
1623332560000|2021-06-10 13:42:40|37813.4|37663.4|37816.3|37666.3|37816.3|37666.3|37809.2|37659.2|23
1623332570000|2021-06-10 13:42:50|37818.4|37668.4|37841.9|37691.9|37841.9|37691.9|37814.5|37664.5|25
1623332580000|2021-06-10 13:43:00|37842|37692|37851.4|37701.4|37851.4|37701.4|37835.7|37685.7|22
1623332590000|2021-06-10 13:43:10|37850.3|37700.3|37864.4|37714.4|37882.6|37732.6|37846.5|37696.5|28
1623332600000|2021-06-10 13:43:20|37865|37715|37855.1|37705.1|37865.7|37715.7|37855.1|37705.1|29
1623332610000|2021-06-10 13:43:30|37852.3|37702.3|37861.9|37711.9|37862.2|37712.2|37852.3|37702.3|20
1623332620000|2021-06-10 13:43:40|37859.2|37709.2|37847.7|37697.7|37875.7|37725.7|37847.7|37697.7|25
1623332630000|2021-06-10 13:43:50|37844.6|37694.6|37861.5|37711.5|37867.6|37717.6|37844.6|37694.6|22
1623332640000|2021-06-10 13:44:00|37860.9|37710.9|37856.2|37706.2|37865.6|37715.6|37843.8|37693.8|19
1623332650000|2021-06-10 13:44:10|37849.4|37699.4|37856.8|37706.8|37865.4|37715.4|37847.2|37697.2|25
1623332660000|2021-06-10 13:44:20|37856.7|37706.7|37843.5|37693.5|37856.7|37706.7|37843.5|37693.5|26
1623332670000|2021-06-10 13:44:30|37841.4|37691.4|37832.1|37682.1|37844.2|37694.2|37818.8|37668.8|23
1623332680000|2021-06-10 13:44:40|37832.2|37682.2|37814.3|37664.3|37832.6|37682.6|37809.9|37659.9|20
1623332690000|2021-06-10 13:44:50|37815.6|37665.6|37805.7|37655.7|37816.5|37666.5|37805.7|37655.7|20
1623332700000|2021-06-10 13:45:00|37806.8|37656.8|37833.6|37683.6|37833.6|37683.6|37804.7|37654.7|24
1623332710000|2021-06-10 13:45:10|37833.3|37683.3|37854.2|37704.2|37860.2|37710.2|37832|37682|26
1623332720000|2021-06-10 13:45:20|37854.4|37704.4|37879.3|37729.3|37880.1|37730.1|37852.1|37702.1|27
1623332730000|2021-06-10 13:45:30|37879.2|37729.2|37864.3|37714.3|37879.2|37729.2|37864.3|37714.3|26
1623332740000|2021-06-10 13:45:40|37864.2|37714.2|37865.2|37715.2|37865.6|37715.6|37858.4|37708.4|24
1623332750000|2021-06-10 13:45:50|37865.3|37715.3|37855.4|37705.4|37869.3|37719.3|37855.4|37705.4|24
1623332760000|2021-06-10 13:46:00|37856|37706|37856.7|37706.7|37864.9|37714.9|37852.2|37702.2|24
1623332770000|2021-06-10 13:46:10|37856.4|37706.4|37898.9|37748.9|37898.9|37748.9|37853.2|37703.2|27
1623332780000|2021-06-10 13:46:20|37898.7|37748.7|37899.3|37749.3|37904.6|37754.6|37897.8|37747.8|27
1623332790000|2021-06-10 13:46:30|37899.5|37749.5|37923.2|37773.2|37927.4|37777.4|37899.5|37749.5|27
1623332800000|2021-06-10 13:46:40|37923.5|37773.5|37918.7|37768.7|37928.8|37778.8|37913.9|37763.9|29
1623332810000|2021-06-10 13:46:50|37920|37770|37929.9|37779.9|37936|37786|37919.4|37769.4|26
1623332820000|2021-06-10 13:47:00|37930.1|37780.1|37925.1|37775.1|37930.8|37780.8|37921.4|37771.4|25
1623332830000|2021-06-10 13:47:10|37925.7|37775.7|37913|37763|37925.7|37775.7|37910.3|37760.3|24
1623332840000|2021-06-10 13:47:20|37912|37762|37925|37775|37925.3|37775.3|37912|37762|26
1623332850000|2021-06-10 13:47:30|37926.3|37776.3|37953.4|37803.4|37962.1|37812.1|37926.3|37776.3|29
1623332860000|2021-06-10 13:47:40|37954.7|37804.7|37961.7|37811.7|37961.7|37811.7|37949.4|37799.4|24
1623332870000|2021-06-10 13:47:50|37962.4|37812.4|37977.2|37827.2|37983.8|37833.8|37962.1|37812.1|27
1623332880000|2021-06-10 13:48:00|37976.7|37826.7|37958.7|37808.7|37979.3|37829.3|37946.3|37796.3|26
1623332890000|2021-06-10 13:48:10|37955.3|37805.3|37936.8|37786.8|37955.3|37805.3|37935.7|37785.7|23
1623332900000|2021-06-10 13:48:20|37937.1|37787.1|37955.8|37805.8|37956.8|37806.8|37936.8|37786.8|27
1623332910000|2021-06-10 13:48:30|37954|37804|37959.8|37809.8|37959.8|37809.8|37954|37804|16
1623332920000|2021-06-10 13:48:40|37959.6|37809.6|37952|37802|37962.6|37812.6|37951|37801|22
1623332930000|2021-06-10 13:48:50|37951.7|37801.7|37953.9|37803.9|37956.1|37806.1|37946|37796|23
1623332940000|2021-06-10 13:49:00|37955.8|37805.8|37958.5|37808.5|37958.5|37808.5|37936.7|37786.7|25
1623332950000|2021-06-10 13:49:10|37956.6|37806.6|37944.8|37794.8|37964.1|37814.1|37944.8|37794.8|25
1623332960000|2021-06-10 13:49:20|37944.3|37794.3|37958|37808|37958|37808|37942.2|37792.2|25
1623332970000|2021-06-10 13:49:30|37958.7|37808.7|37961|37811|37962.7|37812.7|37957.7|37807.7|22
1623332980000|2021-06-10 13:49:40|37960.6|37810.6|37941.9|37791.9|37962.3|37812.3|37941.9|37791.9|27
1623332990000|2021-06-10 13:49:50|37942.2|37792.2|37937.1|37787.1|37942.2|37792.2|37935.4|37785.4|27
1623333000000|2021-06-10 13:50:00|37936.9|37786.9|37913|37763|37938.6|37788.6|37913|37763|16
1623333010000|2021-06-10 13:50:10|37915.8|37765.8|37898|37748|37915.8|37765.8|37889|37739|25
1623333020000|2021-06-10 13:50:20|37899.8|37749.8|37899.3|37749.3|37903.7|37753.7|37895.6|37745.6|24
1623333030000|2021-06-10 13:50:30|37904.5|37754.5|37914|37764|37917|37767|37901.7|37751.7|24
1623333040000|2021-06-10 13:50:40|37914.6|37764.6|37910.1|37760.1|37915.9|37765.9|37903.2|37753.2|27
1623333050000|2021-06-10 13:50:50|37909.9|37759.9|37919.1|37769.1|37920|37770|37905.3|37755.3|35
1623333060000|2021-06-10 13:51:00|37925.1|37775.1|37932.6|37782.6|37932.7|37782.7|37923.2|37773.2|31
1623333070000|2021-06-10 13:51:10|37932.2|37782.2|37927.6|37777.6|37933.3|37783.3|37924.7|37774.7|32
1623333080000|2021-06-10 13:51:20|37928.2|37778.2|37923.8|37773.8|37929.7|37779.7|37919.1|37769.1|38
1623333090000|2021-06-10 13:51:30|37926.7|37776.7|37943.2|37793.2|37950.2|37800.2|37922.4|37772.4|40
1623333100000|2021-06-10 13:51:40|37942.1|37792.1|37936.7|37786.7|37942.1|37792.1|37933.3|37783.3|32
1623333110000|2021-06-10 13:51:50|37936.1|37786.1|37938.6|37788.6|37947.7|37797.7|37934.6|37784.6|25
1623333120000|2021-06-10 13:52:00|37940|37790|37940|37790|37948.9|37798.9|37938.4|37788.4|31
1623333130000|2021-06-10 13:52:10|37941|37791|37940.5|37790.5|37941.7|37791.7|37928.1|37778.1|26
1623333140000|2021-06-10 13:52:20|37938.4|37788.4|37926.9|37776.9|37938.4|37788.4|37923.2|37773.2|29
1623333150000|2021-06-10 13:52:30|37927.1|37777.1|37926.5|37776.5|37941.6|37791.6|37924.5|37774.5|31
1623333160000|2021-06-10 13:52:40|37925.3|37775.3|37929.1|37779.1|37930.5|37780.5|37924.8|37774.8|24
1623333170000|2021-06-10 13:52:50|37930.2|37780.2|37928.9|37778.9|37931.7|37781.7|37928.8|37778.8|24
1623333180000|2021-06-10 13:53:00|37929.4|37779.4|37929.4|37779.4|37932|37782|37917|37767|36
1623333190000|2021-06-10 13:53:10|37929.3|37779.3|37925.9|37775.9|37929.3|37779.3|37923.7|37773.7|27
1623333200000|2021-06-10 13:53:20|37926.1|37776.1|37923|37773|37926.1|37776.1|37919.1|37769.1|8
1623333210000|2021-06-10 13:53:30|37922.7|37772.7|37916.8|37766.8|37922.7|37772.7|37914.2|37764.2|19
1623333220000|2021-06-10 13:53:40|37919|37769|37919.9|37769.9|37922|37772|37911.5|37761.5|38
1623333230000|2021-06-10 13:53:50|37920.4|37770.4|37919.3|37769.3|37920.7|37770.7|37917|37767|27
1623333240000|2021-06-10 13:54:00|37919.4|37769.4|37924|37774|37925.4|37775.4|37919.4|37769.4|28
1623333250000|2021-06-10 13:54:10|37924.1|37774.1|37921.7|37771.7|37925.7|37775.7|37920.9|37770.9|30
1623333260000|2021-06-10 13:54:20|37921.5|37771.5|37922|37772|37925|37775|37918.4|37768.4|29
1623333270000|2021-06-10 13:54:30|37921|37771|37925.3|37775.3|37930.5|37780.5|37920|37770|28
1623333280000|2021-06-10 13:54:40|37925.4|37775.4|37920.5|37770.5|37926|37776|37917.5|37767.5|19
1623333290000|2021-06-10 13:54:50|37919.8|37769.8|37915.4|37765.4|37927.7|37777.7|37909.1|37759.1|33
1623333300000|2021-06-10 13:55:00|37915.2|37765.2|37914.1|37764.1|37915.2|37765.2|37910.4|37760.4|30
1623333310000|2021-06-10 13:55:10|37913.2|37763.2|37914.1|37764.1|37914.1|37764.1|37908.6|37758.6|24
1623333320000|2021-06-10 13:55:20|37913.1|37763.1|37911.5|37761.5|37915.4|37765.4|37910|37760|30
1623333330000|2021-06-10 13:55:30|37911.4|37761.4|37917.1|37767.1|37920|37770|37911.4|37761.4|22
1623333340000|2021-06-10 13:55:40|37916.9|37766.9|37916.6|37766.6|37920|37770|37910.9|37760.9|29
1623333350000|2021-06-10 13:55:50|37917|37767|37912.8|37762.8|37917.4|37767.4|37907.8|37757.8|18
1623333360000|2021-06-10 13:56:00|37912.9|37762.9|37916.1|37766.1|37917.1|37767.1|37912.8|37762.8|20
1623333370000|2021-06-10 13:56:10|37914.8|37764.8|37916.6|37766.6|37917.2|37767.2|37912.2|37762.2|28
1623333380000|2021-06-10 13:56:20|37916.7|37766.7|37915.8|37765.8|37916.7|37766.7|37910.9|37760.9|27
1623333390000|2021-06-10 13:56:30|37915.9|37765.9|37929.1|37779.1|37929.4|37779.4|37915.8|37765.8|15
1623333400000|2021-06-10 13:56:40|37928.5|37778.5|37935.8|37785.8|37937.2|37787.2|37926.1|37776.1|24
1623333410000|2021-06-10 13:56:50|37935.6|37785.6|37919.2|37769.2|37937.1|37787.1|37919.2|37769.2|32
1623333420000|2021-06-10 13:57:00|37920.5|37770.5|37914|37764|37920.9|37770.9|37913.2|37763.2|28
1623333430000|2021-06-10 13:57:10|37914.6|37764.6|37919.2|37769.2|37919.5|37769.5|37914.6|37764.6|28
1623333440000|2021-06-10 13:57:20|37919|37769|37920.6|37770.6|37921|37771|37917.5|37767.5|18
1623333450000|2021-06-10 13:57:30|37920.5|37770.5|37912.6|37762.6|37920.6|37770.6|37907.9|37757.9|28
1623333460000|2021-06-10 13:57:40|37911.9|37761.9|37911.1|37761.1|37913.1|37763.1|37904.8|37754.8|30
1623333470000|2021-06-10 13:57:50|37911.8|37761.8|37911.5|37761.5|37913|37763|37906|37756|35
1623333480000|2021-06-10 13:58:00|37910.7|37760.7|37906.9|37756.9|37912.4|37762.4|37906.9|37756.9|37
1623333490000|2021-06-10 13:58:10|37906.8|37756.8|37909.9|37759.9|37911.4|37761.4|37900|37750|31
1623333500000|2021-06-10 13:58:20|37909.6|37759.6|37905|37755|37909.9|37759.9|37904.5|37754.5|19
1623333510000|2021-06-10 13:58:30|37904|37754|37912.7|37762.7|37913.3|37763.3|37903.4|37753.4|34
1623333520000|2021-06-10 13:58:40|37913.7|37763.7|37912.7|37762.7|37913.7|37763.7|37909.2|37759.2|31
1623333530000|2021-06-10 13:58:50|37911.7|37761.7|37906.2|37756.2|37911.7|37761.7|37899.5|37749.5|23
1623333540000|2021-06-10 13:59:00|37905.5|37755.5|37906.8|37756.8|37910.1|37760.1|37901|37751|32
1623333550000|2021-06-10 13:59:10|37906.7|37756.7|37922.5|37772.5|37922.5|37772.5|37903.4|37753.4|34
1623333560000|2021-06-10 13:59:20|37919.5|37769.5|37920.9|37770.9|37922.1|37772.1|37915.7|37765.7|33
1623333570000|2021-06-10 13:59:30|37921.2|37771.2|37930.8|37780.8|37933.1|37783.1|37921.2|37771.2|33
1623333580000|2021-06-10 13:59:40|37930.7|37780.7|37930.8|37780.8|37934.7|37784.7|37926|37776|34
1623333590000|2021-06-10 13:59:50|37932.3|37782.3|37931.1|37781.1|37933|37783|37929.8|37779.8|26
1623333600000|2021-06-10 14:00:00|37932.4|37782.4|37982.1|37832.1|37982.1|37832.1|37925.9|37775.9|34
1623333610000|2021-06-10 14:00:10|37987.7|37837.7|38036.9|37886.9|38063|37913|37987.7|37837.7|39
1623333620000|2021-06-10 14:00:20|38035.6|37885.6|38006.3|37856.3|38035.6|37885.6|37992.5|37842.5|39
1623333630000|2021-06-10 14:00:30|38004.9|37854.9|38012.1|37862.1|38021.7|37871.7|38004.9|37854.9|37
1623333640000|2021-06-10 14:00:40|38009.8|37859.8|38026.6|37876.6|38028.2|37878.2|37996.5|37846.5|29
1623333650000|2021-06-10 14:00:50|38031|37881|38065.3|37915.3|38067.5|37917.5|38028.5|37878.5|37
1623333660000|2021-06-10 14:01:00|38065.9|37915.9|38070|37920|38079|37929|38061.1|37911.1|31
1623333670000|2021-06-10 14:01:10|38072.7|37922.7|38090.5|37940.5|38090.5|37940.5|38072.7|37922.7|32
1623333680000|2021-06-10 14:01:20|38092.4|37942.4|38142.7|37992.7|38142.7|37992.7|38087.9|37937.9|39
1623333690000|2021-06-10 14:01:30|38146.2|37996.2|38245.8|38095.8|38245.8|38095.8|38135.6|37985.6|39
1623333700000|2021-06-10 14:01:40|38224.2|38074.2|38198.8|38048.8|38224.2|38074.2|38162.9|38012.9|40
1623333710000|2021-06-10 14:01:50|38196.2|38046.2|38202.8|38052.8|38208.6|38058.6|38184.6|38034.6|38
1623333720000|2021-06-10 14:02:00|38202.6|38052.6|38196.6|38046.6|38202.6|38052.6|38184.1|38034.1|30
1623333730000|2021-06-10 14:02:10|38193.7|38043.7|38202.9|38052.9|38202.9|38052.9|38183.5|38033.5|35
1623333740000|2021-06-10 14:02:20|38203.3|38053.3|38232|38082|38242.8|38092.8|38203.3|38053.3|37
1623333750000|2021-06-10 14:02:30|38229.9|38079.9|38211.7|38061.7|38230.9|38080.9|38210|38060|35
1623333760000|2021-06-10 14:02:40|38210.7|38060.7|38199|38049|38216.5|38066.5|38199|38049|33
1623333770000|2021-06-10 14:02:50|38201.5|38051.5|38176.5|38026.5|38202.3|38052.3|38169.2|38019.2|35
1623333780000|2021-06-10 14:03:00|38176.6|38026.6|38178.7|38028.7|38195.5|38045.5|38176.1|38026.1|38
1623333790000|2021-06-10 14:03:10|38178.9|38028.9|38192.9|38042.9|38192.9|38042.9|38177.1|38027.1|33
1623333800000|2021-06-10 14:03:20|38195|38045|38206.1|38056.1|38211.3|38061.3|38195|38045|30
1623333810000|2021-06-10 14:03:30|38204.5|38054.5|38201.6|38051.6|38205.8|38055.8|38197.8|38047.8|38
1623333820000|2021-06-10 14:03:40|38201.4|38051.4|38197.8|38047.8|38202.8|38052.8|38197.8|38047.8|35
1623333830000|2021-06-10 14:03:50|38197|38047|38198.6|38048.6|38198.9|38048.9|38195.4|38045.4|30
1623333840000|2021-06-10 14:04:00|38198.7|38048.7|38169|38019|38199.5|38049.5|38166|38016|32
1623333850000|2021-06-10 14:04:10|38167.1|38017.1|38184.2|38034.2|38184.2|38034.2|38162.1|38012.1|29
1623333860000|2021-06-10 14:04:20|38183.7|38033.7|38177.7|38027.7|38185.9|38035.9|38165|38015|34
1623333870000|2021-06-10 14:04:30|38177|38027|38157.8|38007.8|38177|38027|38157.8|38007.8|28
1623333880000|2021-06-10 14:04:40|38151.4|38001.4|38146.2|37996.2|38160.4|38010.4|38146.2|37996.2|39
1623333890000|2021-06-10 14:04:50|38141.9|37991.9|38121.4|37971.4|38141.9|37991.9|38121.4|37971.4|34
1623333900000|2021-06-10 14:05:00|38120.9|37970.9|38126.5|37976.5|38129.6|37979.6|38120|37970|40
1623333910000|2021-06-10 14:05:10|38127.3|37977.3|38146.4|37996.4|38147.2|37997.2|38127.3|37977.3|37
1623333920000|2021-06-10 14:05:20|38144.7|37994.7|38140.6|37990.6|38148.5|37998.5|38140.6|37990.6|34
1623333930000|2021-06-10 14:05:30|38144.8|37994.8|38136.5|37986.5|38144.8|37994.8|38133.7|37983.7|20
1623333940000|2021-06-10 14:05:40|38136.6|37986.6|38117.8|37967.8|38137.7|37987.7|38117.3|37967.3|36
1623333950000|2021-06-10 14:05:50|38118.4|37968.4|38103.1|37953.1|38123|37973|38103.1|37953.1|37
1623333960000|2021-06-10 14:06:00|38101.7|37951.7|38087.7|37937.7|38104|37954|38086.3|37936.3|36
1623333970000|2021-06-10 14:06:10|38088.9|37938.9|38114.5|37964.5|38117.6|37967.6|38088.9|37938.9|34
1623333980000|2021-06-10 14:06:20|38115.2|37965.2|38115.4|37965.4|38119.8|37969.8|38113|37963|27
1623333990000|2021-06-10 14:06:30|38115|37965|38117.2|37967.2|38117.3|37967.3|38113.7|37963.7|15
1623334000000|2021-06-10 14:06:40|38116|37966|38113.7|37963.7|38116|37966|38113.5|37963.5|17
1623334010000|2021-06-10 14:06:50|38114.9|37964.9|38099.8|37949.8|38114.9|37964.9|38095.8|37945.8|32
1623334020000|2021-06-10 14:07:00|38099.6|37949.6|38090.3|37940.3|38099.6|37949.6|38085.8|37935.8|35
1623334030000|2021-06-10 14:07:10|38090.8|37940.8|38088.6|37938.6|38092.7|37942.7|38081.2|37931.2|33
1623334040000|2021-06-10 14:07:20|38089.4|37939.4|38072.1|37922.1|38090|37940|38071.7|37921.7|37
1623334050000|2021-06-10 14:07:30|38070.5|37920.5|38072.4|37922.4|38074.2|37924.2|38070.5|37920.5|28
1623334060000|2021-06-10 14:07:40|38071.7|37921.7|38068.7|37918.7|38074.2|37924.2|38067.9|37917.9|34
1623334070000|2021-06-10 14:07:50|38067.6|37917.6|38061.2|37911.2|38073.9|37923.9|38047|37897|29
1623334080000|2021-06-10 14:08:00|38062.7|37912.7|38055.8|37905.8|38066.8|37916.8|38055.5|37905.5|35
1623334090000|2021-06-10 14:08:10|38056.1|37906.1|37965.6|37815.6|38056.1|37906.1|37963.5|37813.5|39
1623334100000|2021-06-10 14:08:20|37967.2|37817.2|37946.7|37796.7|37985|37835|37946.7|37796.7|40
1623334110000|2021-06-10 14:08:30|37940|37790|37839.4|37689.4|37940|37790|37829|37679|39
1623334120000|2021-06-10 14:08:40|37838.3|37688.3|37857.5|37707.5|37873.9|37723.9|37837.8|37687.8|40
1623334130000|2021-06-10 14:08:50|37858.3|37708.3|37752.1|37602.1|37859.7|37709.7|37750.2|37600.2|40
1623334140000|2021-06-10 14:09:00|37756.2|37606.2|37679.6|37529.6|37756.2|37606.2|37670.8|37520.8|40
1623334150000|2021-06-10 14:09:10|37679.7|37529.7|37670.2|37520.2|37700.9|37550.9|37659.6|37509.6|39
1623334160000|2021-06-10 14:09:20|37689.2|37539.2|37697.7|37547.7|37712.4|37562.4|37668.2|37518.2|37
1623334170000|2021-06-10 14:09:30|37698.7|37548.7|37664|37514|37698.7|37548.7|37662.7|37512.7|31
1623334180000|2021-06-10 14:09:40|37660.9|37510.9|37581.4|37431.4|37671|37521|37581.4|37431.4|29
1623334190000|2021-06-10 14:09:50|37569.8|37419.8|37371.8|37221.8|37569.8|37419.8|37371.8|37221.8|40
1623334200000|2021-06-10 14:10:00|37378.1|37228.1|37326.7|37176.7|37419.1|37269.1|37323.9|37173.9|37
1623334210000|2021-06-10 14:10:10|37320.8|37170.8|37329|37179|37349.6|37199.6|37279.9|37123.3|40
1623334220000|2021-06-10 14:10:20|37332|37182|37328.8|37178.8|37364.1|37214.1|37306.8|37156.8|39
1623334230000|2021-06-10 14:10:30|37322.1|37172.1|37313.7|37163.7|37343.7|37193.7|37305|37155|40
1623334240000|2021-06-10 14:10:40|37314|37164|37314.1|37164.1|37315.2|37165.2|37288.6|37138.6|39
1623334250000|2021-06-10 14:10:50|37311.5|37161.5|37347.3|37197.3|37349.9|37199.9|37306.4|37156.4|40
1623334260000|2021-06-10 14:11:00|37345.4|37195.4|37410.7|37260.7|37410.9|37260.9|37342.5|37192.5|40
1623334270000|2021-06-10 14:11:10|37409|37259|37370.2|37220.2|37409|37259|37370.2|37220.2|39
1623334280000|2021-06-10 14:11:20|37357|37207|37330.2|37180.2|37360.2|37210.2|37330.2|37180.2|38
1623334290000|2021-06-10 14:11:30|37326.7|37176.7|37356.3|37206.3|37356.3|37206.3|37314.7|37164.7|40
1623334300000|2021-06-10 14:11:40|37356.2|37206.2|37360.3|37210.3|37385.2|37235.2|37347.1|37197.1|39
1623334310000|2021-06-10 14:11:50|37359.9|37209.9|37386.5|37236.5|37386.5|37236.5|37358.4|37208.4|39
1623334320000|2021-06-10 14:12:00|37386.3|37236.3|37440.3|37290.3|37440.3|37290.3|37386.1|37236.1|38
1623334330000|2021-06-10 14:12:10|37440.4|37290.4|37436.5|37286.5|37455.5|37305.5|37426.6|37276.6|40
1623334340000|2021-06-10 14:12:20|37437.1|37287.1|37451.9|37301.9|37454.6|37304.6|37435.2|37285.2|36
1623334350000|2021-06-10 14:12:30|37450.1|37300.1|37554.1|37404.1|37554.1|37404.1|37450.1|37300.1|39
1623334360000|2021-06-10 14:12:40|37554.5|37404.5|37531.9|37381.9|37555.2|37405.2|37531.9|37381.9|37
1623334370000|2021-06-10 14:12:50|37528.3|37378.3|37517.8|37367.8|37528.3|37378.3|37478|37328|40
1623334380000|2021-06-10 14:13:00|37518.6|37368.6|37484.5|37334.5|37526.3|37376.3|37477.8|37327.8|39
1623334390000|2021-06-10 14:13:10|37487.8|37337.8|37483.7|37333.7|37506.4|37356.4|37473.7|37323.7|40
1623334400000|2021-06-10 14:13:20|37484|37334|37469.1|37319.1|37484|37334|37469.1|37319.1|35
1623334410000|2021-06-10 14:13:30|37468.9|37318.9|37483.4|37333.4|37483.4|37333.4|37457.2|37307.2|32
1623334420000|2021-06-10 14:13:40|37483.1|37333.1|37455.4|37305.4|37496.3|37346.3|37455.4|37305.4|38
1623334430000|2021-06-10 14:13:50|37454|37304|37457.3|37307.3|37469.2|37319.2|37452.3|37302.3|27
1623334440000|2021-06-10 14:14:00|37458.5|37308.5|37467.8|37317.8|37467.8|37317.8|37455.9|37305.9|35
1623334450000|2021-06-10 14:14:10|37465.4|37315.4|37497|37347|37503.6|37353.6|37458.9|37308.9|37
1623334460000|2021-06-10 14:14:20|37498.2|37348.2|37515|37365|37517.2|37367.2|37486.9|37336.9|35
1623334470000|2021-06-10 14:14:30|37513.7|37363.7|37512.1|37362.1|37520.2|37370.2|37501.8|37351.8|38
1623334480000|2021-06-10 14:14:40|37511.3|37361.3|37543.8|37393.8|37543.8|37393.8|37510.6|37360.6|33
1623334490000|2021-06-10 14:14:50|37544.6|37394.6|37540.1|37390.1|37547.5|37397.5|37531.8|37381.8|37
1623334500000|2021-06-10 14:15:00|37539.5|37389.5|37529.8|37379.8|37540.3|37390.3|37504.3|37354.3|34
1623334510000|2021-06-10 14:15:10|37526.3|37376.3|37537.5|37387.5|37539.2|37389.2|37524.3|37374.3|33
1623334520000|2021-06-10 14:15:20|37538|37388|37579.9|37429.9|37579.9|37429.9|37532|37382|35
1623334530000|2021-06-10 14:15:30|37581.4|37431.4|37638.6|37488.6|37639.8|37489.8|37579.5|37429.5|38
1623334540000|2021-06-10 14:15:40|37635.9|37485.9|37635.7|37485.7|37653.4|37503.4|37627.1|37477.1|37
1623334550000|2021-06-10 14:15:50|37644.4|37494.4|37659|37509|37660.5|37510.5|37635.7|37485.7|39
1623334560000|2021-06-10 14:16:00|37658.7|37508.7|37639.2|37489.2|37658.7|37508.7|37625.9|37475.9|35
1623334570000|2021-06-10 14:16:10|37640.3|37490.3|37612.8|37462.8|37646.7|37496.7|37607.7|37457.7|32
1623334580000|2021-06-10 14:16:20|37610.4|37460.4|37641.3|37491.3|37658.8|37508.8|37610.4|37460.4|39
1623334590000|2021-06-10 14:16:30|37642.1|37492.1|37656.1|37506.1|37660.7|37510.7|37642.1|37492.1|31
1623334600000|2021-06-10 14:16:40|37656.7|37506.7|37644|37494|37660.8|37510.8|37644|37494|35
1623334610000|2021-06-10 14:16:50|37640|37490|37637.8|37487.8|37642.3|37492.3|37631.3|37481.3|29
1623334620000|2021-06-10 14:17:00|37637|37487|37620.2|37470.2|37639.2|37489.2|37619|37469|33
1623334630000|2021-06-10 14:17:10|37620.4|37470.4|37612.6|37462.6|37623|37473|37604.3|37454.3|39
1623334640000|2021-06-10 14:17:20|37610.9|37460.9|37605|37455|37614.4|37464.4|37604.1|37454.1|27
1623334650000|2021-06-10 14:17:30|37604.8|37454.8|37566.6|37416.6|37606.4|37456.4|37554.9|37404.9|38
1623334660000|2021-06-10 14:17:40|37564.3|37414.3|37552.4|37402.4|37577.3|37427.3|37551.4|37401.4|38
1623334670000|2021-06-10 14:17:50|37565.1|37415.1|37510.3|37360.3|37565.1|37415.1|37490.3|37340.3|38
1623334680000|2021-06-10 14:18:00|37513.2|37363.2|37535.4|37385.4|37561.3|37411.3|37513.2|37363.2|39
1623334690000|2021-06-10 14:18:10|37533.7|37383.7|37551|37401|37553.9|37403.9|37533.3|37383.3|31
1623334700000|2021-06-10 14:18:20|37547.7|37397.7|37530.7|37380.7|37557.7|37407.7|37530.7|37380.7|33
1623334710000|2021-06-10 14:18:30|37533|37383|37518.1|37368.1|37533.9|37383.9|37509.4|37359.4|37
1623334720000|2021-06-10 14:18:40|37512.3|37362.3|37506.7|37356.7|37519.2|37369.2|37498.4|37348.4|38
1623334730000|2021-06-10 14:18:50|37506.2|37356.2|37477.9|37327.9|37506.5|37356.5|37477.8|37327.8|35
1623334740000|2021-06-10 14:19:00|37476.9|37326.9|37515.2|37365.2|37539.2|37389.2|37474.1|37324.1|40
1623334750000|2021-06-10 14:19:10|37515|37365|37501.7|37351.7|37523.4|37373.4|37501.7|37351.7|39
1623334760000|2021-06-10 14:19:20|37502.7|37352.7|37496|37346|37513.9|37363.9|37496|37346|39
1623334770000|2021-06-10 14:19:30|37494.3|37344.3|37525.7|37375.7|37533.6|37383.6|37494.3|37344.3|38
1623334780000|2021-06-10 14:19:40|37523.9|37373.9|37522.9|37372.9|37526.3|37376.3|37519.6|37369.6|34
1623334790000|2021-06-10 14:19:50|37521.9|37371.9|37531.5|37381.5|37533.8|37383.8|37520.5|37370.5|31
1623334800000|2021-06-10 14:20:00|37529.5|37379.5|37527.4|37377.4|37533|37383|37527.3|37377.3|35
1623334810000|2021-06-10 14:20:10|37527.6|37377.6|37495.5|37345.5|37529.4|37379.4|37493.4|37343.4|28
1623334820000|2021-06-10 14:20:20|37497.2|37347.2|37509.9|37359.9|37516.7|37366.7|37497.1|37347.1|37
1623334830000|2021-06-10 14:20:30|37508.5|37358.5|37482.6|37332.6|37509.3|37359.3|37481.2|37331.2|32
1623334840000|2021-06-10 14:20:40|37481.5|37331.5|37457.4|37307.4|37481.8|37331.8|37457.4|37307.4|35
1623334850000|2021-06-10 14:20:50|37459.6|37309.6|37462.3|37312.3|37464.3|37314.3|37445.4|37295.4|37
1623334860000|2021-06-10 14:21:00|37466.4|37316.4|37453|37303|37475.7|37325.7|37434.9|37284.9|40
1623334870000|2021-06-10 14:21:10|37430.9|37280.9|37418.4|37268.4|37434|37284|37408.7|37258.7|38
1623334880000|2021-06-10 14:21:20|37415.9|37265.9|37380.2|37230.2|37421.7|37271.7|37380.2|37230.2|35
1623334890000|2021-06-10 14:21:30|37382.1|37232.1|37382.4|37232.4|37386|37236|37377.3|37227.3|34
1623334900000|2021-06-10 14:21:40|37381.1|37231.1|37383.2|37233.2|37385.9|37235.9|37374.6|37224.6|39
1623334910000|2021-06-10 14:21:50|37383.3|37233.3|37400.2|37250.2|37400.2|37250.2|37381.4|37231.4|37
1623334920000|2021-06-10 14:22:00|37401.8|37251.8|37394.9|37244.9|37415.1|37265.1|37393.2|37243.2|38
1623334930000|2021-06-10 14:22:10|37391.6|37241.6|37377|37227|37391.6|37241.6|37367.5|37217.5|35
1623334940000|2021-06-10 14:22:20|37377.1|37227.1|37392.4|37242.4|37392.4|37242.4|37373.7|37223.7|36
1623334950000|2021-06-10 14:22:30|37392.2|37242.2|37398.4|37248.4|37416.4|37266.4|37392.2|37242.2|38
1623334960000|2021-06-10 14:22:40|37398.3|37248.3|37389.8|37239.8|37398.4|37248.4|37383.3|37233.3|29
1623334970000|2021-06-10 14:22:50|37391.7|37241.7|37408.8|37258.8|37408.8|37258.8|37387.1|37237.1|31
1623334980000|2021-06-10 14:23:00|37403|37253|37404.9|37254.9|37409.5|37259.5|37401.5|37251.5|33
1623334990000|2021-06-10 14:23:10|37410.5|37260.5|37435.2|37285.2|37435.7|37285.7|37410.3|37260.3|29
1623335000000|2021-06-10 14:23:20|37434.9|37284.9|37420.5|37270.5|37436.9|37286.9|37419.1|37269.1|35
1623335010000|2021-06-10 14:23:30|37423|37273|37447|37297|37447.6|37297.6|37423|37273|30
1623335020000|2021-06-10 14:23:40|37444|37294|37439.8|37289.8|37460.8|37310.8|37439.8|37289.8|37
1623335030000|2021-06-10 14:23:50|37438.1|37288.1|37457.2|37307.2|37457.2|37307.2|37435.5|37285.5|35
1623335040000|2021-06-10 14:24:00|37455.5|37305.5|37454.2|37304.2|37455.5|37305.5|37435.9|37285.9|37
1623335050000|2021-06-10 14:24:10|37453.9|37303.9|37436.5|37286.5|37454|37304|37433.7|37283.7|36
1623335060000|2021-06-10 14:24:20|37438.9|37288.9|37432.4|37282.4|37445.4|37295.4|37431.9|37281.9|33
1623335070000|2021-06-10 14:24:30|37431.4|37281.4|37438.9|37288.9|37443.4|37293.4|37430.1|37280.1|31
1623335080000|2021-06-10 14:24:40|37440.1|37290.1|37440.6|37290.6|37444.4|37294.4|37436.3|37286.3|30
1623335090000|2021-06-10 14:24:50|37440.5|37290.5|37455.1|37305.1|37457.4|37307.4|37434.2|37284.2|33
1623335100000|2021-06-10 14:25:00|37455.3|37305.3|37446.6|37296.6|37463.6|37313.6|37446.6|37296.6|34
1623335110000|2021-06-10 14:25:10|37445.3|37295.3|37442.8|37292.8|37447.8|37297.8|37441.4|37291.4|33
1623335120000|2021-06-10 14:25:20|37440.4|37290.4|37431.7|37281.7|37440.4|37290.4|37424.7|37274.7|36
1623335130000|2021-06-10 14:25:30|37438.3|37288.3|37433.9|37283.9|37443.7|37293.7|37433.9|37283.9|31
1623335140000|2021-06-10 14:25:40|37431.1|37281.1|37390|37240|37434.5|37284.5|37379.7|37229.7|38
1623335150000|2021-06-10 14:25:50|37391.6|37241.6|37382.4|37232.4|37391.6|37241.6|37371.4|37221.4|39
1623335160000|2021-06-10 14:26:00|37380.9|37230.9|37322.4|37172.4|37383.4|37233.4|37304.8|37154.8|38
1623335170000|2021-06-10 14:26:10|37332.5|37182.5|37320.9|37170.9|37332.5|37182.5|37295.3|37145.3|37
1623335180000|2021-06-10 14:26:20|37317.8|37167.8|37319.7|37169.7|37320.3|37170.3|37294.4|37144.4|40
1623335190000|2021-06-10 14:26:30|37310.9|37160.9|37303.7|37153.7|37310.9|37160.9|37292.1|37142.1|30
1623335200000|2021-06-10 14:26:40|37304.3|37154.3|37307.1|37157.1|37308.5|37158.5|37298.7|37148.7|35
1623335210000|2021-06-10 14:26:50|37308.2|37158.2|37327|37177|37327.8|37177.8|37307.3|37157.3|38
1623335220000|2021-06-10 14:27:00|37327.2|37177.2|37349|37199|37351.3|37201.3|37327.2|37177.2|37
1623335230000|2021-06-10 14:27:10|37352.4|37202.4|37323.6|37173.6|37359.6|37209.6|37323.6|37173.6|34
1623335240000|2021-06-10 14:27:20|37322.1|37172.1|37295.3|37145.3|37326|37176|37295.3|37145.3|39
1623335250000|2021-06-10 14:27:30|37304.6|37154.6|37293.8|37143.8|37311.2|37161.2|37286.4|37136.4|40
1623335260000|2021-06-10 14:27:40|37292.1|37142.1|37292.4|37142.4|37293.4|37143.4|37278.8|37128.8|38
1623335270000|2021-06-10 14:27:50|37293.1|37143.1|37290.2|37140.2|37309.3|37159.3|37290.2|37140.2|38
1623335280000|2021-06-10 14:28:00|37291.6|37141.6|37336.6|37186.6|37339.2|37189.2|37291.6|37141.6|39
1623335290000|2021-06-10 14:28:10|37334.4|37184.4|37336.6|37186.6|37339|37189|37332|37182|39
1623335300000|2021-06-10 14:28:20|37337.8|37187.8|37357.3|37207.3|37357.3|37207.3|37331.5|37181.5|34
1623335310000|2021-06-10 14:28:30|37356.5|37206.5|37361.6|37211.6|37368.1|37218.1|37349.9|37199.9|36
1623335320000|2021-06-10 14:28:40|37361.7|37211.7|37400|37250|37413.2|37263.2|37361.7|37211.7|38
1623335330000|2021-06-10 14:28:50|37402|37252|37397.2|37247.2|37404.9|37254.9|37391.8|37241.8|38
1623335340000|2021-06-10 14:29:00|37397.4|37247.4|37372.8|37222.8|37400.6|37250.6|37370.8|37220.8|37
1623335350000|2021-06-10 14:29:10|37370.1|37220.1|37373.7|37223.7|37385.1|37235.1|37364.5|37214.5|35
1623335360000|2021-06-10 14:29:20|37374.3|37224.3|37396.4|37246.4|37396.4|37246.4|37374.3|37224.3|29
1623335370000|2021-06-10 14:29:30|37397.2|37247.2|37390.1|37240.1|37404.5|37254.5|37387.1|37237.1|33
1623335380000|2021-06-10 14:29:40|37389.5|37239.5|37401.5|37251.5|37401.5|37251.5|37377.2|37227.2|39
1623335390000|2021-06-10 14:29:50|37405.5|37255.5|37402.2|37252.2|37405.5|37255.5|37395.3|37245.3|38
1623335400000|2021-06-10 14:30:00|37400.5|37250.5|37414.6|37264.6|37418.2|37268.2|37400.5|37250.5|38
1623335410000|2021-06-10 14:30:10|37417.7|37267.7|37390.7|37240.7|37417.7|37267.7|37390.7|37240.7|35
1623335420000|2021-06-10 14:30:20|37389.3|37239.3|37295.5|37145.5|37389.9|37239.9|37295.5|37145.5|39
1623335430000|2021-06-10 14:30:30|37283.3|37133.3|37256|37106|37283.6|37133.6|37238.2|37088.2|39
1623335440000|2021-06-10 14:30:40|37260.6|37110.6|37247.4|37097.4|37263.5|37113.5|37244.2|37094.2|40
1623335450000|2021-06-10 14:30:50|37239.6|37089.6|37271|37121|37285|37135|37238.2|37088.2|37
1623335460000|2021-06-10 14:31:00|37272.4|37122.4|37286.3|37136.3|37286.3|37136.3|37259.8|37109.8|36
1623335470000|2021-06-10 14:31:10|37287|37137|37300.3|37150.3|37310.1|37160.1|37287|37137|36
1623335480000|2021-06-10 14:31:20|37298.3|37148.3|37293.2|37143.2|37305.8|37155.8|37288.8|37138.8|39
1623335490000|2021-06-10 14:31:30|37296|37146|37313.2|37163.2|37332|37182|37295.3|37145.3|37
1623335500000|2021-06-10 14:31:40|37311.4|37161.4|37299.7|37149.7|37316.2|37166.2|37299.4|37149.4|38
1623335510000|2021-06-10 14:31:50|37299.4|37149.4|37280|37130|37299.4|37149.4|37276|37126|39
1623335520000|2021-06-10 14:32:00|37278.5|37128.5|37270.1|37120.1|37282.6|37132.6|37270.1|37120.1|37
1623335530000|2021-06-10 14:32:10|37271.1|37121.1|37267.8|37117.8|37273.2|37123.2|37265.9|37115.9|38
1623335540000|2021-06-10 14:32:20|37263.8|37113.8|37241.1|37091.1|37266.3|37116.3|37240.1|37090.1|34
1623335550000|2021-06-10 14:32:30|37239|37089|37216.8|37066.8|37242|37092|37216.8|37066.8|38
1623335560000|2021-06-10 14:32:40|37216.2|37066.2|37211|37061|37216.2|37066.2|37198.7|37048.7|38
1623335570000|2021-06-10 14:32:50|37210.7|37060.7|37228.3|37078.3|37229.9|37079.9|37198|37048|39
1623335580000|2021-06-10 14:33:00|37233.5|37083.5|37266.1|37116.1|37266.1|37116.1|37233.5|37083.5|39
1623335590000|2021-06-10 14:33:10|37267.9|37117.9|37230.8|37080.8|37280|37130|37230.8|37080.8|38
1623335600000|2021-06-10 14:33:20|37231.8|37081.8|37244.3|37094.3|37262.8|37112.8|37230.4|37080.4|36
1623335610000|2021-06-10 14:33:30|37256|37106|37265|37115|37271.1|37121.1|37252.3|37102.3|38
1623335620000|2021-06-10 14:33:40|37256.7|37106.7|37262.1|37112.1|37264.6|37114.6|37248.5|37098.5|40
1623335630000|2021-06-10 14:33:50|37262|37112|37277.2|37127.2|37282.4|37132.4|37262|37112|40
1623335640000|2021-06-10 14:34:00|37275.9|37125.9|37302.2|37152.2|37302.2|37152.2|37274.3|37124.3|38
1623335650000|2021-06-10 14:34:10|37303.5|37153.5|37283.1|37133.1|37303.5|37153.5|37277.4|37127.4|36
1623335660000|2021-06-10 14:34:20|37283|37133|37302|37152|37315.6|37165.6|37283|37133|32
1623335670000|2021-06-10 14:34:30|37299.5|37149.5|37291.6|37141.6|37304|37154|37291.6|37141.6|30
1623335680000|2021-06-10 14:34:40|37296.3|37146.3|37301.1|37151.1|37303.8|37153.8|37284.7|37134.7|37
1623335690000|2021-06-10 14:34:50|37300.1|37150.1|37300.1|37150.1|37302.6|37152.6|37287.8|37137.8|27
1623335700000|2021-06-10 14:35:00|37296.9|37146.9|37326.4|37176.4|37326.4|37176.4|37296.9|37146.9|35
1623335710000|2021-06-10 14:35:10|37325.8|37175.8|37358.9|37208.9|37363.3|37213.3|37324.3|37174.3|38
1623335720000|2021-06-10 14:35:20|37359.4|37209.4|37344.6|37194.6|37370.9|37220.9|37340.9|37190.9|37
1623335730000|2021-06-10 14:35:30|37345.2|37195.2|37353.9|37203.9|37365.4|37215.4|37345.2|37195.2|31
1623335740000|2021-06-10 14:35:40|37350.8|37200.8|37374.2|37224.2|37376.8|37226.8|37349.7|37199.7|35
1623335750000|2021-06-10 14:35:50|37374.8|37224.8|37359.3|37209.3|37374.8|37224.8|37359.1|37209.1|36
1623335760000|2021-06-10 14:36:00|37361.8|37211.8|37351.2|37201.2|37371.6|37221.6|37351.2|37201.2|37
1623335770000|2021-06-10 14:36:10|37353.3|37203.3|37329.4|37179.4|37353.3|37203.3|37325.1|37175.1|39
1623335780000|2021-06-10 14:36:20|37329.5|37179.5|37305.7|37155.7|37331.8|37181.8|37292.9|37142.9|36
1623335790000|2021-06-10 14:36:30|37309.1|37159.1|37280.5|37130.5|37309.3|37159.3|37275.6|37125.6|37
1623335800000|2021-06-10 14:36:40|37276.5|37126.5|37275|37125|37282.3|37132.3|37274.1|37124.1|34
1623335810000|2021-06-10 14:36:50|37274.9|37124.9|37290.7|37140.7|37290.7|37140.7|37269|37119|37
1623335820000|2021-06-10 14:37:00|37289.9|37139.9|37325.6|37175.6|37325.6|37175.6|37288.4|37138.4|38
1623335830000|2021-06-10 14:37:10|37327.2|37177.2|37323|37173|37340.1|37190.1|37323|37173|35
1623335840000|2021-06-10 14:37:20|37323.1|37173.1|37354.3|37204.3|37358.9|37208.9|37317.3|37167.3|38
1623335850000|2021-06-10 14:37:30|37351.8|37201.8|37350|37200|37359.2|37209.2|37341.7|37191.7|40
1623335860000|2021-06-10 14:37:40|37352.1|37202.1|37348.7|37198.7|37362.2|37212.2|37347.2|37197.2|35
1623335870000|2021-06-10 14:37:50|37348.5|37198.5|37351.7|37201.7|37353.9|37203.9|37346.1|37196.1|34
1623335880000|2021-06-10 14:38:00|37351.5|37201.5|37315.8|37165.8|37351.5|37201.5|37315.8|37165.8|36
1623335890000|2021-06-10 14:38:10|37312.8|37162.8|37310|37160|37312.8|37162.8|37300.9|37150.9|31
1623335900000|2021-06-10 14:38:20|37309.7|37159.7|37302|37152|37315.3|37165.3|37291.9|37141.9|36
1623335910000|2021-06-10 14:38:30|37301.9|37151.9|37283.9|37133.9|37306.1|37156.1|37283.9|37133.9|36
1623335920000|2021-06-10 14:38:40|37284.2|37134.2|37299.9|37149.9|37305.1|37155.1|37284.2|37134.2|29
1623335930000|2021-06-10 14:38:50|37301.2|37151.2|37308.9|37158.9|37310.9|37160.9|37299.9|37149.9|35
1623335940000|2021-06-10 14:39:00|37307.6|37157.6|37332.4|37182.4|37333.4|37183.4|37307.6|37157.6|35
1623335950000|2021-06-10 14:39:10|37328.8|37178.8|37312.3|37162.3|37330|37180|37309.8|37159.8|34
1623335960000|2021-06-10 14:39:20|37314.6|37164.6|37319.3|37169.3|37319.3|37169.3|37307.4|37157.4|29
1623335970000|2021-06-10 14:39:30|37319.6|37169.6|37330.4|37180.4|37330.4|37180.4|37319.6|37169.6|37
1623335980000|2021-06-10 14:39:40|37331|37181|37335.9|37185.9|37335.9|37185.9|37326.9|37176.9|27
1623335990000|2021-06-10 14:39:50|37342.8|37192.8|37333.2|37183.2|37349.8|37199.8|37333.2|37183.2|40
1623336000000|2021-06-10 14:40:00|37333.6|37183.6|37348.8|37198.8|37348.8|37198.8|37333.4|37183.4|36
1623336010000|2021-06-10 14:40:10|37350.5|37200.5|37361.8|37211.8|37363.7|37213.7|37350.5|37200.5|32
1623336020000|2021-06-10 14:40:20|37364.2|37214.2|37393.1|37243.1|37393.1|37243.1|37361.7|37211.7|31
1623336030000|2021-06-10 14:40:30|37395.9|37245.9|37377.8|37227.8|37401|37251|37369|37219|37
1623336040000|2021-06-10 14:40:40|37378|37228|37382.1|37232.1|37386.4|37236.4|37371.9|37221.9|31
1623336050000|2021-06-10 14:40:50|37391|37241|37396.2|37246.2|37399|37249|37391|37241|34
1623336060000|2021-06-10 14:41:00|37396.7|37246.7|37417.5|37267.5|37417.5|37267.5|37396.7|37246.7|34
1623336070000|2021-06-10 14:41:10|37417|37267|37406|37256|37423.5|37273.5|37404|37254|37
1623336080000|2021-06-10 14:41:20|37406.2|37256.2|37357|37207|37406.2|37256.2|37357|37207|39
1623336090000|2021-06-10 14:41:30|37352.5|37202.5|37374.2|37224.2|37375.6|37225.6|37352.5|37202.5|39
1623336100000|2021-06-10 14:41:40|37379.9|37229.9|37382.5|37232.5|37386.3|37236.3|37377|37227|38
1623336110000|2021-06-10 14:41:50|37380.2|37230.2|37397.9|37247.9|37397.9|37247.9|37377|37227|34
1623336120000|2021-06-10 14:42:00|37397.5|37247.5|37367.5|37217.5|37397.5|37247.5|37366.5|37216.5|35
1623336130000|2021-06-10 14:42:10|37369.7|37219.7|37362.2|37212.2|37369.7|37219.7|37357.6|37207.6|34
1623336140000|2021-06-10 14:42:20|37363.5|37213.5|37355.6|37205.6|37363.5|37213.5|37352.8|37202.8|35
1623336150000|2021-06-10 14:42:30|37359.5|37209.5|37343.5|37193.5|37359.8|37209.8|37342.1|37192.1|31
1623336160000|2021-06-10 14:42:40|37341.8|37191.8|37370.7|37220.7|37371.4|37221.4|37341.8|37191.8|34
1623336170000|2021-06-10 14:42:50|37370.8|37220.8|37355.4|37205.4|37376.4|37226.4|37355.4|37205.4|31
1623336180000|2021-06-10 14:43:00|37354.6|37204.6|37342.9|37192.9|37355.9|37205.9|37341.8|37191.8|30
1623336190000|2021-06-10 14:43:10|37342.5|37192.5|37342|37192|37348.9|37198.9|37338.7|37188.7|27
1623336200000|2021-06-10 14:43:20|37342.9|37192.9|37328.6|37178.6|37342.9|37192.9|37326.8|37176.8|35
1623336210000|2021-06-10 14:43:30|37329.4|37179.4|37325.8|37175.8|37330.3|37180.3|37323.8|37173.8|16
1623336220000|2021-06-10 14:43:40|37325.1|37175.1|37326.7|37176.7|37329.8|37179.8|37321|37171|36
1623336230000|2021-06-10 14:43:50|37329.6|37179.6|37343.6|37193.6|37343.6|37193.6|37328.4|37178.4|33
1623336240000|2021-06-10 14:44:00|37342.5|37192.5|37325.4|37175.4|37342.6|37192.6|37323|37173|30
1623336250000|2021-06-10 14:44:10|37324.4|37174.4|37320.2|37170.2|37327.5|37177.5|37317.4|37167.4|31
1623336260000|2021-06-10 14:44:20|37317.6|37167.6|37294.4|37144.4|37317.6|37167.6|37293.3|37143.3|32
1623336270000|2021-06-10 14:44:30|37296.8|37146.8|37299.5|37149.5|37301.7|37151.7|37292.1|37142.1|39
1623336280000|2021-06-10 14:44:40|37299.4|37149.4|37297.3|37147.3|37301.6|37151.6|37291.1|37141.1|36
1623336290000|2021-06-10 14:44:50|37299.2|37149.2|37315.9|37165.9|37315.9|37165.9|37299.2|37149.2|29
1623336300000|2021-06-10 14:45:00|37317.1|37167.1|37341.3|37191.3|37341.3|37191.3|37312.8|37162.8|34
1623336310000|2021-06-10 14:45:10|37343.8|37193.8|37326.3|37176.3|37343.8|37193.8|37320.8|37170.8|27
1623336320000|2021-06-10 14:45:20|37328|37178|37323.7|37173.7|37332.9|37182.9|37323.7|37173.7|33
1623336330000|2021-06-10 14:45:30|37322.8|37172.8|37294.2|37144.2|37326.3|37176.3|37293.4|37143.4|37
1623336340000|2021-06-10 14:45:40|37296.5|37146.5|37282.7|37132.7|37298.4|37148.4|37282.7|37132.7|33
1623336350000|2021-06-10 14:45:50|37285.8|37135.8|37256.9|37106.9|37289.8|37139.8|37256.9|37106.9|33
1623336360000|2021-06-10 14:46:00|37256.2|37106.2|37250.9|37100.9|37257.3|37107.3|37249.4|37099.4|36
1623336370000|2021-06-10 14:46:10|37252|37102|37245.2|37095.2|37253.9|37103.9|37245.2|37095.2|28
1623336380000|2021-06-10 14:46:20|37245|37095|37264.2|37114.2|37264.2|37114.2|37243.9|37093.9|30
1623336390000|2021-06-10 14:46:30|37266|37116|37259|37109|37277.2|37127.2|37259|37109|31
1623336400000|2021-06-10 14:46:40|37259.9|37109.9|37262.2|37112.2|37262.5|37112.5|37252.9|37102.9|38
1623336410000|2021-06-10 14:46:50|37263|37113|37261.8|37111.8|37273|37123|37261|37111|35
1623336420000|2021-06-10 14:47:00|37262|37112|37255.9|37105.9|37264.5|37114.5|37252.2|37102.2|35
1623336430000|2021-06-10 14:47:10|37255.8|37105.8|37254.7|37104.7|37270.9|37120.9|37254.7|37104.7|35
1623336440000|2021-06-10 14:47:20|37254.8|37104.8|37236.8|37086.8|37254.8|37104.8|37218.5|37068.5|37
1623336450000|2021-06-10 14:47:30|37236.7|37086.7|37245|37095|37246.3|37096.3|37233.5|37083.5|35
1623336460000|2021-06-10 14:47:40|37245.2|37095.2|37250.8|37100.8|37254.9|37104.9|37244.2|37094.2|22
1623336470000|2021-06-10 14:47:50|37257.6|37107.6|37259|37109|37283.1|37133.1|37256.6|37106.6|34
1623336480000|2021-06-10 14:48:00|37257.7|37107.7|37231.7|37081.7|37261|37111|37231.7|37081.7|37
1623336490000|2021-06-10 14:48:10|37230.1|37080.1|37230.7|37080.7|37232.7|37082.7|37228.8|37078.8|32
1623336500000|2021-06-10 14:48:20|37230.2|37080.2|37202|37052|37232.6|37082.6|37202|37052|37
1623336510000|2021-06-10 14:48:30|37200|37050|37061.8|36911.8|37202.8|37052.8|37015.4|36865.4|40
1623336520000|2021-06-10 14:48:40|37015.2|36865.2|36976|36826|37015.2|36865.2|36935.1|36785.1|39
1623336530000|2021-06-10 14:48:50|36979.9|36829.9|37016.4|36866.4|37016.4|36866.4|36960|36810|38
1623336540000|2021-06-10 14:49:00|37014.7|36864.7|36975.7|36825.7|37021.9|36871.9|36970.4|36820.4|37
1623336550000|2021-06-10 14:49:10|36972.6|36822.6|36985.9|36835.9|36985.9|36835.9|36960.6|36810.6|40
1623336560000|2021-06-10 14:49:20|36984.6|36834.6|37010.8|36860.8|37016.2|36866.2|36984.6|36834.6|40
1623336570000|2021-06-10 14:49:30|37010.6|36860.6|36953.4|36803.4|37010.6|36860.6|36952.4|36802.4|40
1623336580000|2021-06-10 14:49:40|36954.6|36804.6|36950.2|36800.2|36961.7|36811.7|36944.9|36794.9|37
1623336590000|2021-06-10 14:49:50|36950.4|36800.4|36992|36842|36993.6|36843.6|36950.4|36800.4|37
1623336600000|2021-06-10 14:50:00|36999|36849|36967.7|36817.7|37000|36850|36966.1|36816.1|39
1623336610000|2021-06-10 14:50:10|36968.1|36818.1|36902|36752|36969.8|36819.8|36902|36752|39
1623336620000|2021-06-10 14:50:20|36902.1|36752.1|36930|36780|36930|36780|36880.9|36730.9|38
1623336630000|2021-06-10 14:50:30|36928|36778|36923.9|36773.9|36931.3|36781.3|36911.3|36761.3|39
1623336640000|2021-06-10 14:50:40|36924.5|36774.5|36942.4|36792.4|36949.7|36799.7|36924.5|36774.5|32
1623336650000|2021-06-10 14:50:50|36943.6|36793.6|36966.4|36816.4|36966.4|36816.4|36943.6|36793.6|29
1623336660000|2021-06-10 14:51:00|36966.2|36816.2|36998.1|36848.1|36998.1|36848.1|36965|36815|38
1623336670000|2021-06-10 14:51:10|36998.9|36848.9|37017.9|36867.9|37021.5|36871.5|36998.9|36848.9|36
1623336680000|2021-06-10 14:51:20|37017.4|36867.4|37052.3|36902.3|37053|36903|37017.4|36867.4|36
1623336690000|2021-06-10 14:51:30|37050.8|36900.8|37062.4|36912.4|37062.4|36912.4|37050.8|36900.8|37
1623336700000|2021-06-10 14:51:40|37060.8|36910.8|37068.6|36918.6|37080.7|36930.7|37056.7|36906.7|34
1623336710000|2021-06-10 14:51:50|37068.2|36918.2|37052.6|36902.6|37068.2|36918.2|37037.3|36887.3|36
1623336720000|2021-06-10 14:52:00|37053.6|36903.6|37063|36913|37067|36917|37050|36900|34
1623336730000|2021-06-10 14:52:10|37061.4|36911.4|37062.6|36912.6|37077.5|36927.5|37061.4|36911.4|36
1623336740000|2021-06-10 14:52:20|37057.8|36907.8|37054.3|36904.3|37059.5|36909.5|37041.7|36891.7|32
1623336750000|2021-06-10 14:52:30|37059|36909|37059.6|36909.6|37060.7|36910.7|37057.1|36907.1|31
1623336760000|2021-06-10 14:52:40|37060.5|36910.5|37061.5|36911.5|37065.9|36915.9|37057.3|36907.3|38
1623336770000|2021-06-10 14:52:50|37061.7|36911.7|37077.3|36927.3|37078.7|36928.7|37060.8|36910.8|35
1623336780000|2021-06-10 14:53:00|37078.1|36928.1|37127|36977|37127|36977|37078.1|36928.1|33
1623336790000|2021-06-10 14:53:10|37128.8|36978.8|37129.4|36979.4|37130.7|36980.7|37127.4|36977.4|24
1623336800000|2021-06-10 14:53:20|37128.8|36978.8|37111|36961|37130.8|36980.8|37103.7|36953.7|37
1623336810000|2021-06-10 14:53:30|37111.8|36961.8|37127.9|36977.9|37133.6|36983.6|37111|36961|34
1623336820000|2021-06-10 14:53:40|37125.9|36975.9|37145.3|36995.3|37145.3|36995.3|37124.9|36974.9|34
1623336830000|2021-06-10 14:53:50|37145|36995|37160.3|37010.3|37169.1|37019.1|37145|36995|35
1623336840000|2021-06-10 14:54:00|37161.3|37011.3|37150.3|37000.3|37161.8|37011.8|37141.7|36991.7|31
1623336850000|2021-06-10 14:54:10|37151.8|37001.8|37175.5|37025.5|37184.7|37034.7|37149.1|36999.1|38
1623336860000|2021-06-10 14:54:20|37172.2|37022.2|37161.6|37011.6|37172.3|37022.3|37159.5|37009.5|33
1623336870000|2021-06-10 14:54:30|37160.9|37010.9|37171.7|37021.7|37177.5|37027.5|37160.9|37010.9|35
1623336880000|2021-06-10 14:54:40|37170.2|37020.2|37179.4|37029.4|37194|37044|37169.9|37019.9|39
1623336890000|2021-06-10 14:54:50|37179.3|37029.3|37248.2|37098.2|37255.5|37105.5|37170.9|37020.9|36
1623336900000|2021-06-10 14:55:00|37255.8|37105.8|37229.2|37079.2|37266.4|37116.4|37220.3|37070.3|40
1623336910000|2021-06-10 14:55:10|37231|37081|37270.1|37120.1|37270.8|37120.8|37218.9|37068.9|40
1623336920000|2021-06-10 14:55:20|37269.8|37119.8|37239.4|37089.4|37271|37121|37239.2|37089.2|37
1623336930000|2021-06-10 14:55:30|37235.7|37085.7|37228.5|37078.5|37235.7|37085.7|37226.3|37076.3|35
1623336940000|2021-06-10 14:55:40|37224.7|37074.7|37230.3|37080.3|37232.1|37082.1|37221.6|37071.6|31
1623336950000|2021-06-10 14:55:50|37230.4|37080.4|37242.2|37092.2|37243.2|37093.2|37221.7|37071.7|35
1623336960000|2021-06-10 14:56:00|37242.3|37092.3|37201.8|37051.8|37242.3|37092.3|37198.6|37048.6|37
1623336970000|2021-06-10 14:56:10|37201.9|37051.9|37216|37066|37230.4|37080.4|37201.9|37051.9|35
1623336980000|2021-06-10 14:56:20|37218|37068|37191.1|37041.1|37221.1|37071.1|37190.2|37040.2|33
1623336990000|2021-06-10 14:56:30|37189.8|37039.8|37186.4|37036.4|37196.7|37046.7|37173.7|37023.7|32
1623337000000|2021-06-10 14:56:40|37185|37035|37155.9|37005.9|37185|37035|37150.1|37000.1|32
1623337010000|2021-06-10 14:56:50|37155.5|37005.5|37126.5|36976.5|37163.5|37013.5|37117|36967|38
1623337020000|2021-06-10 14:57:00|37118.3|36968.3|37109.8|36959.8|37154.3|37004.3|37109.3|36959.3|38
1623337030000|2021-06-10 14:57:10|37111.4|36961.4|37100.7|36950.7|37126.5|36976.5|37098.9|36948.9|36
1623337040000|2021-06-10 14:57:20|37099.4|36949.4|37064.5|36914.5|37102.1|36952.1|37064.5|36914.5|38
1623337050000|2021-06-10 14:57:30|37066.7|36916.7|37060.9|36910.9|37075.3|36925.3|37057.2|36907.2|38
1623337060000|2021-06-10 14:57:40|37063.2|36913.2|37070.8|36920.8|37071.9|36921.9|37053.6|36903.6|39
1623337070000|2021-06-10 14:57:50|37068.7|36918.7|37047.7|36897.7|37070.2|36920.2|37047.6|36897.6|33
1623337080000|2021-06-10 14:58:00|37048.7|36898.7|37053|36903|37062.3|36912.3|37047.6|36897.6|28
1623337090000|2021-06-10 14:58:10|37052.3|36902.3|37035.4|36885.4|37054.6|36904.6|37031.4|36881.4|23
1623337100000|2021-06-10 14:58:20|37038.1|36888.1|37032.5|36882.5|37041.1|36891.1|37024.6|36874.6|35
1623337110000|2021-06-10 14:58:30|37032.7|36882.7|37050.8|36900.8|37050.8|36900.8|37031.4|36881.4|33
1623337120000|2021-06-10 14:58:40|37050|36900|37077.8|36927.8|37077.8|36927.8|37050|36900|36
1623337130000|2021-06-10 14:58:50|37074.2|36924.2|37072.6|36922.6|37074.9|36924.9|37065.6|36915.6|36
1623337140000|2021-06-10 14:59:00|37063.1|36913.1|37063.6|36913.6|37064.3|36914.3|37054.9|36904.9|34
1623337150000|2021-06-10 14:59:10|37065.1|36915.1|37085.5|36935.5|37085.5|36935.5|37056.2|36906.2|37
1623337160000|2021-06-10 14:59:20|37086.8|36936.8|37090.3|36940.3|37092.9|36942.9|37082.1|36932.1|36
1623337170000|2021-06-10 14:59:30|37088.9|36938.9|37072|36922|37091.8|36941.8|37072|36922|35
1623337180000|2021-06-10 14:59:40|37071.7|36921.7|37086.4|36936.4|37087.4|36937.4|37067|36917|36
1623337190000|2021-06-10 14:59:50|37086.9|36936.9|37086.5|36936.5|37087.6|36937.6|37084.1|36934.1|29
1623337200000|2021-06-10 15:00:00|37087.2|36937.2|37049.8|36899.8|37087.2|36937.2|37049.8|36899.8|34
1623337210000|2021-06-10 15:00:10|37050.1|36900.1|37030.1|36880.1|37052.4|36902.4|37029.2|36879.2|34
1623337220000|2021-06-10 15:00:20|37034.5|36884.5|37024.4|36874.4|37034.5|36884.5|37011.2|36861.2|38
1623337230000|2021-06-10 15:00:30|37019.3|36869.3|37010|36860|37030.3|36880.3|37008.8|36858.8|34
1623337240000|2021-06-10 15:00:40|37010.2|36860.2|36999.2|36849.2|37010.3|36860.3|36977|36827|38
1623337250000|2021-06-10 15:00:50|37001|36851|37001|36851|37009.2|36859.2|36999.6|36849.6|34
1623337260000|2021-06-10 15:01:00|37001.1|36851.1|37031|36881|37033.9|36883.9|36999.7|36849.7|37
1623337270000|2021-06-10 15:01:10|37030.7|36880.7|37037.1|36887.1|37043.5|36893.5|37020.7|36870.7|38
1623337280000|2021-06-10 15:01:20|37040.5|36890.5|37061|36911|37065.9|36915.9|37040.5|36890.5|40
1623337290000|2021-06-10 15:01:30|37064.1|36914.1|37072.2|36922.2|37076.7|36926.7|37047.4|36897.4|39
1623337300000|2021-06-10 15:01:40|37071.3|36921.3|37079.8|36929.8|37079.8|36929.8|37070.5|36920.5|26
1623337310000|2021-06-10 15:01:50|37080.1|36930.1|37090|36940|37106.7|36956.7|37079|36929|34
1623337320000|2021-06-10 15:02:00|37090.6|36940.6|37081|36931|37099.7|36949.7|37080.8|36930.8|28
1623337330000|2021-06-10 15:02:10|37080.8|36930.8|37054.1|36904.1|37085.8|36935.8|37054.1|36904.1|32
1623337340000|2021-06-10 15:02:20|37054.4|36904.4|37080|36930|37080|36930|37054.4|36904.4|33
1623337350000|2021-06-10 15:02:30|37080.9|36930.9|37083.7|36933.7|37085.6|36935.6|37080.2|36930.2|32
1623337360000|2021-06-10 15:02:40|37078.5|36928.5|37074.8|36924.8|37090.5|36940.5|37066.5|36916.5|36
1623337370000|2021-06-10 15:02:50|37076.4|36926.4|37084|36934|37087.1|36937.1|37071.8|36921.8|32
1623337380000|2021-06-10 15:03:00|37084.7|36934.7|37092.1|36942.1|37098.3|36948.3|37083|36933|36
1623337390000|2021-06-10 15:03:10|37093.9|36943.9|37093.4|36943.4|37096.2|36946.2|37089.3|36939.3|27
1623337400000|2021-06-10 15:03:20|37093.7|36943.7|37107.5|36957.5|37107.5|36957.5|37093.7|36943.7|28
1623337410000|2021-06-10 15:03:30|37107.4|36957.4|37125|36975|37125|36975|37106.1|36956.1|31
1623337420000|2021-06-10 15:03:40|37125.6|36975.6|37156.3|37006.3|37157.8|37007.8|37122.8|36972.8|34
1623337430000|2021-06-10 15:03:50|37155|37005|37122.9|36972.9|37155|37005|37120.4|36970.4|38
1623337440000|2021-06-10 15:04:00|37122.8|36972.8|37123.1|36973.1|37129.9|36979.9|37122|36972|28
1623337450000|2021-06-10 15:04:10|37116.8|36966.8|37102.9|36952.9|37122.2|36972.2|37102|36952|31
1623337460000|2021-06-10 15:04:20|37102.7|36952.7|37088.9|36938.9|37107.2|36957.2|37088.9|36938.9|36
1623337470000|2021-06-10 15:04:30|37089.1|36939.1|37088.5|36938.5|37091.8|36941.8|37080|36930|37
1623337480000|2021-06-10 15:04:40|37088.4|36938.4|37046.3|36896.3|37088.4|36938.4|37043.6|36893.6|37
1623337490000|2021-06-10 15:04:50|37046.1|36896.1|37075.9|36925.9|37076.5|36926.5|37040.7|36890.7|35
1623337500000|2021-06-10 15:05:00|37076.3|36926.3|37071.3|36921.3|37079.2|36929.2|37068.9|36918.9|33
1623337510000|2021-06-10 15:05:10|37070.1|36920.1|37097.9|36947.9|37101.3|36951.3|37066.4|36916.4|38
1623337520000|2021-06-10 15:05:20|37103.2|36953.2|37117.4|36967.4|37127.5|36977.5|37100.2|36950.2|40
1623337530000|2021-06-10 15:05:30|37123.3|36973.3|37135|36985|37135|36985|37115.9|36965.9|39
1623337540000|2021-06-10 15:05:40|37138.9|36988.9|37132.6|36982.6|37138.9|36988.9|37128.4|36978.4|30
1623337550000|2021-06-10 15:05:50|37132.4|36982.4|37154.3|37004.3|37154.3|37004.3|37131.2|36981.2|20
1623337560000|2021-06-10 15:06:00|37155.8|37005.8|37199.1|37049.1|37207|37057|37150.8|37000.8|37
1623337570000|2021-06-10 15:06:10|37200.8|37050.8|37165.7|37015.7|37208.9|37058.9|37155.6|37005.6|38
1623337580000|2021-06-10 15:06:20|37163|37013|37157.7|37007.7|37166.7|37016.7|37154.3|37004.3|37
1623337590000|2021-06-10 15:06:30|37157.6|37007.6|37161.8|37011.8|37175.2|37025.2|37157.6|37007.6|34
1623337600000|2021-06-10 15:06:40|37161.6|37011.6|37160|37010|37164.4|37014.4|37159.1|37009.1|22
1623337610000|2021-06-10 15:06:50|37159.8|37009.8|37175.9|37025.9|37175.9|37025.9|37159.3|37009.3|33
1623337620000|2021-06-10 15:07:00|37172.8|37022.8|37178.5|37028.5|37178.5|37028.5|37172.6|37022.6|20
1623337630000|2021-06-10 15:07:10|37177.2|37027.2|37158.8|37008.8|37177.2|37027.2|37154.8|37004.8|38
1623337640000|2021-06-10 15:07:20|37158.7|37008.7|37154.4|37004.4|37161.8|37011.8|37154.4|37004.4|22
1623337650000|2021-06-10 15:07:30|37154.9|37004.9|37134.8|36984.8|37154.9|37004.9|37129.6|36979.6|35
1623337660000|2021-06-10 15:07:40|37135.1|36985.1|37145.1|36995.1|37152.9|37002.9|37135.1|36985.1|35
1623337670000|2021-06-10 15:07:50|37147.4|36997.4|37129.6|36979.6|37155.5|37005.5|37128.6|36978.6|33
1623337680000|2021-06-10 15:08:00|37129|36979|37143.6|36993.6|37155.6|37005.6|37128.7|36978.7|37
1623337690000|2021-06-10 15:08:10|37142.8|36992.8|37155.8|37005.8|37159|37009|37142.8|36992.8|33
1623337700000|2021-06-10 15:08:20|37155.5|37005.5|37167.9|37017.9|37173.5|37023.5|37155.5|37005.5|31
1623337710000|2021-06-10 15:08:30|37167.4|37017.4|37168|37018|37178.6|37028.6|37166.3|37016.3|33
1623337720000|2021-06-10 15:08:40|37168.6|37018.6|37170.6|37020.6|37172|37022|37167.9|37017.9|32
1623337730000|2021-06-10 15:08:50|37171.8|37021.8|37185.7|37035.7|37190|37040|37171.8|37021.8|28
1623337740000|2021-06-10 15:09:00|37185.6|37035.6|37195.2|37045.2|37195.2|37045.2|37183.7|37033.7|35
1623337750000|2021-06-10 15:09:10|37196.3|37046.3|37210.5|37060.5|37211.3|37061.3|37196.3|37046.3|30
1623337760000|2021-06-10 15:09:20|37209.7|37059.7|37237.1|37087.1|37239.5|37089.5|37208.9|37058.9|39
1623337770000|2021-06-10 15:09:30|37238.3|37088.3|37238.3|37088.3|37243.3|37093.3|37233.1|37083.1|38
1623337780000|2021-06-10 15:09:40|37240.4|37090.4|37225|37075|37246.5|37096.5|37223.9|37073.9|37
1623337790000|2021-06-10 15:09:50|37225.1|37075.1|37233.4|37083.4|37239.6|37089.6|37224.7|37074.7|37
1623337800000|2021-06-10 15:10:00|37234.4|37084.4|37215.4|37065.4|37236.6|37086.6|37215.4|37065.4|39
1623337810000|2021-06-10 15:10:10|37214.9|37064.9|37226.3|37076.3|37226.3|37076.3|37205.3|37055.3|40
1623337820000|2021-06-10 15:10:20|37227.1|37077.1|37237.6|37087.6|37238.6|37088.6|37227.1|37077.1|35
1623337830000|2021-06-10 15:10:30|37238.2|37088.2|37243|37093|37254.5|37104.5|37235.7|37085.7|36
1623337840000|2021-06-10 15:10:40|37245.7|37095.7|37259.9|37109.9|37261.3|37111.3|37245.1|37095.1|35
1623337850000|2021-06-10 15:10:50|37259.1|37109.1|37287.8|37137.8|37288.1|37138.1|37258.9|37108.9|36
1623337860000|2021-06-10 15:11:00|37287.2|37137.2|37268.7|37118.7|37288.2|37138.2|37263.3|37113.3|37
1623337870000|2021-06-10 15:11:10|37271.9|37121.9|37268.1|37118.1|37271.9|37121.9|37259.9|37109.9|38
1623337880000|2021-06-10 15:11:20|37268|37118|37284.4|37134.4|37285|37135|37264.3|37114.3|36
1623337890000|2021-06-10 15:11:30|37285.3|37135.3|37299.4|37149.4|37301.2|37151.2|37285.2|37135.2|28
1623337900000|2021-06-10 15:11:40|37299.8|37149.8|37289.6|37139.6|37307.8|37157.8|37289.6|37139.6|35
1623337910000|2021-06-10 15:11:50|37285.8|37135.8|37281.7|37131.7|37285.8|37135.8|37274.4|37124.4|36
1623337920000|2021-06-10 15:12:00|37281.5|37131.5|37285.6|37135.6|37285.6|37135.6|37280|37130|24
1623337930000|2021-06-10 15:12:10|37284.7|37134.7|37261.8|37111.8|37284.7|37134.7|37260.8|37110.8|30
1623337940000|2021-06-10 15:12:20|37261.4|37111.4|37251.8|37101.8|37262.9|37112.9|37251.6|37101.6|35
1623337950000|2021-06-10 15:12:30|37252.5|37102.5|37254.3|37104.3|37261.5|37111.5|37252.5|37102.5|36
1623337960000|2021-06-10 15:12:40|37253.6|37103.6|37255.6|37105.6|37256.1|37106.1|37253.6|37103.6|22
1623337970000|2021-06-10 15:12:50|37255.5|37105.5|37254.2|37104.2|37260.9|37110.9|37253.9|37103.9|20
1623337980000|2021-06-10 15:13:00|37255.6|37105.6|37246.3|37096.3|37256.6|37106.6|37246.3|37096.3|5
1623337990000|2021-06-10 15:13:10|37250.6|37100.6|37232.3|37082.3|37261.4|37111.4|37232.3|37082.3|38
1623338000000|2021-06-10 15:13:20|37231.8|37081.8|37201.1|37051.1|37232|37082|37201.1|37051.1|29
1623338010000|2021-06-10 15:13:30|37202|37052|37203.7|37053.7|37203.9|37053.9|37192|37042|29
1623338020000|2021-06-10 15:13:40|37203|37053|37187.8|37037.8|37223.1|37073.1|37187.8|37037.8|39
1623338030000|2021-06-10 15:13:50|37186.6|37036.6|37193|37043|37194.3|37044.3|37186.5|37036.5|31
1623338040000|2021-06-10 15:14:00|37192.7|37042.7|37204.6|37054.6|37204.6|37054.6|37192.4|37042.4|31
1623338050000|2021-06-10 15:14:10|37205.5|37055.5|37201.7|37051.7|37213.3|37063.3|37201.7|37051.7|36
1623338060000|2021-06-10 15:14:20|37204|37054|37196.9|37046.9|37209.5|37059.5|37195.2|37045.2|32
1623338070000|2021-06-10 15:14:30|37195.8|37045.8|37167.6|37017.6|37196.5|37046.5|37167.6|37017.6|31
1623338080000|2021-06-10 15:14:40|37167.1|37017.1|37162.6|37012.6|37173.6|37023.6|37161.2|37011.2|30
1623338090000|2021-06-10 15:14:50|37163.6|37013.6|37158.6|37008.6|37164.9|37014.9|37158.5|37008.5|18
1623338100000|2021-06-10 15:15:00|37160.3|37010.3|37108.4|36958.4|37160.3|37010.3|37108.4|36958.4|38
1623338110000|2021-06-10 15:15:10|37115.8|36965.8|37130.1|36980.1|37130.1|36980.1|37102.6|36952.6|38
1623338120000|2021-06-10 15:15:20|37132.6|36982.6|37142.8|36992.8|37142.9|36992.9|37124.3|36974.3|35
1623338130000|2021-06-10 15:15:30|37139.2|36989.2|37165.2|37015.2|37165.2|37015.2|37138.2|36988.2|30
1623338140000|2021-06-10 15:15:40|37163.7|37013.7|37161.1|37011.1|37173.8|37023.8|37159.3|37009.3|37
1623338150000|2021-06-10 15:15:50|37155.8|37005.8|37169.3|37019.3|37169.3|37019.3|37145.5|36995.5|38
1623338160000|2021-06-10 15:16:00|37169.5|37019.5|37175.9|37025.9|37176.4|37026.4|37164.1|37014.1|34
1623338170000|2021-06-10 15:16:10|37177|37027|37195.6|37045.6|37200.9|37050.9|37176.6|37026.6|29
1623338180000|2021-06-10 15:16:20|37197|37047|37216|37066|37219.9|37069.9|37197|37047|33
1623338190000|2021-06-10 15:16:30|37216.4|37066.4|37200.9|37050.9|37217.3|37067.3|37200.5|37050.5|33
1623338200000|2021-06-10 15:16:40|37202.6|37052.6|37194.1|37044.1|37202.7|37052.7|37193.7|37043.7|28
1623338210000|2021-06-10 15:16:50|37193.9|37043.9|37203.9|37053.9|37203.9|37053.9|37193.2|37043.2|24
1623338220000|2021-06-10 15:17:00|37203.6|37053.6|37205.9|37055.9|37206|37056|37200.9|37050.9|21
1623338230000|2021-06-10 15:17:10|37205|37055|37210.5|37060.5|37213.5|37063.5|37204.5|37054.5|24
1623338240000|2021-06-10 15:17:20|37211.5|37061.5|37210.4|37060.4|37211.5|37061.5|37205.5|37055.5|27
1623338250000|2021-06-10 15:17:30|37210.6|37060.6|37214.3|37064.3|37214.3|37064.3|37205|37055|21
1623338260000|2021-06-10 15:17:40|37213|37063|37196.2|37046.2|37216.6|37066.6|37195.9|37045.9|27
1623338270000|2021-06-10 15:17:50|37195.9|37045.9|37195.7|37045.7|37197.2|37047.2|37194.1|37044.1|22
1623338280000|2021-06-10 15:18:00|37195.6|37045.6|37196.9|37046.9|37200.8|37050.8|37195.1|37045.1|24
1623338290000|2021-06-10 15:18:10|37196.7|37046.7|37177.7|37027.7|37198.3|37048.3|37177.7|37027.7|20
1623338300000|2021-06-10 15:18:20|37181.1|37031.1|37185.7|37035.7|37192.5|37042.5|37165.9|37015.9|29
1623338310000|2021-06-10 15:18:30|37186.2|37036.2|37168.1|37018.1|37186.2|37036.2|37166.5|37016.5|22
1623338320000|2021-06-10 15:18:40|37161.8|37011.8|37165.9|37015.9|37173.3|37023.3|37161.8|37011.8|28
1623338330000|2021-06-10 15:18:50|37166.1|37016.1|37169.1|37019.1|37170.9|37020.9|37166.1|37016.1|33
1623338340000|2021-06-10 15:19:00|37169.2|37019.2|37181.2|37031.2|37181.2|37031.2|37169.1|37019.1|33
1623338350000|2021-06-10 15:19:10|37180.8|37030.8|37195.5|37045.5|37195.5|37045.5|37177.9|37027.9|33
1623338360000|2021-06-10 15:19:20|37195.3|37045.3|37185|37035|37195.4|37045.4|37185|37035|20
1623338370000|2021-06-10 15:19:30|37185.7|37035.7|37175.7|37025.7|37185.7|37035.7|37172.9|37022.9|27
1623338380000|2021-06-10 15:19:40|37178.1|37028.1|37187.8|37037.8|37192.6|37042.6|37178.1|37028.1|34
1623338390000|2021-06-10 15:19:50|37188|37038|37175|37025|37196.2|37046.2|37173.5|37023.5|33
1623338400000|2021-06-10 15:20:00|37171.7|37021.7|37199.5|37049.5|37199.5|37049.5|37170.5|37020.5|38
1623338410000|2021-06-10 15:20:10|37198.3|37048.3|37201.6|37051.6|37204.9|37054.9|37198.3|37048.3|24
1623338420000|2021-06-10 15:20:20|37201.9|37051.9|37208.1|37058.1|37208.1|37058.1|37201.9|37051.9|21
1623338430000|2021-06-10 15:20:30|37207.1|37057.1|37206.4|37056.4|37207.1|37057.1|37202.7|37052.7|19
1623338440000|2021-06-10 15:20:40|37205.9|37055.9|37204.8|37054.8|37208|37058|37204.8|37054.8|15
1623338450000|2021-06-10 15:20:50|37204.7|37054.7|37192.1|37042.1|37204.7|37054.7|37186.5|37036.5|27
1623338460000|2021-06-10 15:21:00|37192.3|37042.3|37212.7|37062.7|37214.1|37064.1|37186.8|37036.8|32
1623338470000|2021-06-10 15:21:10|37214.4|37064.4|37245.3|37095.3|37245.4|37095.4|37214.4|37064.4|31
1623338480000|2021-06-10 15:21:20|37244.3|37094.3|37230.5|37080.5|37247.2|37097.2|37225.1|37075.1|36
1623338490000|2021-06-10 15:21:30|37228.2|37078.2|37229.1|37079.1|37232.8|37082.8|37220.7|37070.7|29
1623338500000|2021-06-10 15:21:40|37226.9|37076.9|37202|37052|37229.5|37079.5|37202|37052|35
1623338510000|2021-06-10 15:21:50|37203|37053|37194.2|37044.2|37205.3|37055.3|37183.1|37033.1|33
1623338520000|2021-06-10 15:22:00|37192.8|37042.8|37193.5|37043.5|37195.6|37045.6|37190.4|37040.4|18
1623338530000|2021-06-10 15:22:10|37193.4|37043.4|37189.2|37039.2|37193.5|37043.5|37188.2|37038.2|18
1623338540000|2021-06-10 15:22:20|37190.2|37040.2|37187|37037|37190.2|37040.2|37175.3|37025.3|34
1623338550000|2021-06-10 15:22:30|37186.9|37036.9|37183.8|37033.8|37190.6|37040.6|37176.7|37026.7|32
1623338560000|2021-06-10 15:22:40|37183.1|37033.1|37165.5|37015.5|37185|37035|37164.9|37014.9|32
1623338570000|2021-06-10 15:22:50|37166|37016|37175.2|37025.2|37182.5|37032.5|37155.7|37005.7|36
1623338580000|2021-06-10 15:23:00|37177.8|37027.8|37186.6|37036.6|37186.6|37036.6|37169.1|37019.1|37
1623338590000|2021-06-10 15:23:10|37183.7|37033.7|37172.9|37022.9|37184.2|37034.2|37172.4|37022.4|36
1623338600000|2021-06-10 15:23:20|37174.4|37024.4|37155.6|37005.6|37177.8|37027.8|37155.6|37005.6|35
1623338610000|2021-06-10 15:23:30|37156.2|37006.2|37146|36996|37157.9|37007.9|37146|36996|29
1623338620000|2021-06-10 15:23:40|37145|36995|37151.5|37001.5|37151.5|37001.5|37137.7|36987.7|36
1623338630000|2021-06-10 15:23:50|37151.3|37001.3|37144.6|36994.6|37162.4|37012.4|37144.6|36994.6|36
1623338640000|2021-06-10 15:24:00|37147.8|36997.8|37100.6|36950.6|37149.8|36999.8|37095.5|36945.5|40
1623338650000|2021-06-10 15:24:10|37098.8|36948.8|37102.8|36952.8|37110.1|36960.1|37078.7|36928.7|38
1623338660000|2021-06-10 15:24:20|37103|36953|37081.9|36931.9|37103.9|36953.9|37079.1|36929.1|38
1623338670000|2021-06-10 15:24:30|37081.3|36931.3|37081.5|36931.5|37082|36932|37065.1|36915.1|36
1623338680000|2021-06-10 15:24:40|37080.8|36930.8|37102.8|36952.8|37109.2|36959.2|37078.8|36928.8|32
1623338690000|2021-06-10 15:24:50|37102.4|36952.4|37101.5|36951.5|37103.7|36953.7|37098.2|36948.2|34
1623338700000|2021-06-10 15:25:00|37102.6|36952.6|37144.9|36994.9|37144.9|36994.9|37101.7|36951.7|38
1623338710000|2021-06-10 15:25:10|37143.8|36993.8|37135.6|36985.6|37146.9|36996.9|37134.5|36984.5|35
1623338720000|2021-06-10 15:25:20|37135.8|36985.8|37140.9|36990.9|37146.9|36996.9|37135.8|36985.8|33
1623338730000|2021-06-10 15:25:30|37141.5|36991.5|37179.3|37029.3|37179.3|37029.3|37140.9|36990.9|38
1623338740000|2021-06-10 15:25:40|37175.8|37025.8|37179.9|37029.9|37180.6|37030.6|37173.6|37023.6|34
1623338750000|2021-06-10 15:25:50|37180|37030|37172.1|37022.1|37180.6|37030.6|37167.2|37017.2|34
1623338760000|2021-06-10 15:26:00|37174.4|37024.4|37193.9|37043.9|37193.9|37043.9|37174.4|37024.4|29
1623338770000|2021-06-10 15:26:10|37192.8|37042.8|37215.5|37065.5|37218.6|37068.6|37192.8|37042.8|36
1623338780000|2021-06-10 15:26:20|37215.6|37065.6|37196.8|37046.8|37215.6|37065.6|37195.8|37045.8|33
1623338790000|2021-06-10 15:26:30|37196.9|37046.9|37189.7|37039.7|37198.6|37048.6|37188.2|37038.2|23
1623338800000|2021-06-10 15:26:40|37189.9|37039.9|37171.1|37021.1|37189.9|37039.9|37168.2|37018.2|35
1623338810000|2021-06-10 15:26:50|37171.7|37021.7|37188.4|37038.4|37189.9|37039.9|37171.7|37021.7|27
1623338820000|2021-06-10 15:27:00|37180.2|37030.2|37179.8|37029.8|37186.5|37036.5|37176.7|37026.7|29
1623338830000|2021-06-10 15:27:10|37178|37028|37177.6|37027.6|37180|37030|37175.7|37025.7|21
1623338840000|2021-06-10 15:27:20|37176.5|37026.5|37192.2|37042.2|37195.5|37045.5|37176.3|37026.3|28
1623338850000|2021-06-10 15:27:30|37192.1|37042.1|37192|37042|37194.7|37044.7|37188.3|37038.3|29
1623338860000|2021-06-10 15:27:40|37193.3|37043.3|37183.3|37033.3|37194.5|37044.5|37180.7|37030.7|32
1623338870000|2021-06-10 15:27:50|37183.1|37033.1|37185.3|37035.3|37187.4|37037.4|37182.6|37032.6|27
1623338880000|2021-06-10 15:28:00|37185.9|37035.9|37188.9|37038.9|37188.9|37038.9|37185.5|37035.5|14
1623338890000|2021-06-10 15:28:10|37189|37039|37168.8|37018.8|37189.2|37039.2|37168.8|37018.8|36
1623338900000|2021-06-10 15:28:20|37169.2|37019.2|37163.9|37013.9|37169.2|37019.2|37160.7|37010.7|19
1623338910000|2021-06-10 15:28:30|37164.5|37014.5|37175.6|37025.6|37176.4|37026.4|37162.8|37012.8|35
1623338920000|2021-06-10 15:28:40|37179.2|37029.2|37169|37019|37179.2|37029.2|37169|37019|23
1623338930000|2021-06-10 15:28:50|37168.2|37018.2|37163|37013|37170|37020|37162.9|37012.9|32
1623338940000|2021-06-10 15:29:00|37162.2|37012.2|37145.6|36995.6|37164.8|37014.8|37141.8|36991.8|27
1623338950000|2021-06-10 15:29:10|37143.7|36993.7|37130.9|36980.9|37144.1|36994.1|37128|36978|30
1623338960000|2021-06-10 15:29:20|37130.3|36980.3|37132.2|36982.2|37132.4|36982.4|37126.7|36976.7|30
1623338970000|2021-06-10 15:29:30|37130.7|36980.7|37130.7|36980.7|37131|36981|37125.9|36975.9|34
1623338980000|2021-06-10 15:29:40|37130.8|36980.8|37129.8|36979.8|37132.4|36982.4|37128.2|36978.2|19
1623338990000|2021-06-10 15:29:50|37129.9|36979.9|37127.6|36977.6|37130.4|36980.4|37127.1|36977.1|34
1623339000000|2021-06-10 15:30:00|37127.5|36977.5|37139.4|36989.4|37148.5|36998.5|37127.5|36977.5|37
1623339010000|2021-06-10 15:30:10|37139.5|36989.5|37105.7|36955.7|37141|36991|37105.7|36955.7|31
1623339020000|2021-06-10 15:30:20|37103|36953|37064.8|36914.8|37103|36953|37064.8|36914.8|40
1623339030000|2021-06-10 15:30:30|37059.2|36909.2|37041.6|36891.6|37059.2|36909.2|37029.8|36879.8|36
1623339040000|2021-06-10 15:30:40|37043.2|36893.2|37070.5|36920.5|37083.5|36933.5|37043.1|36893.1|40
1623339050000|2021-06-10 15:30:50|37071.9|36921.9|37106.7|36956.7|37106.9|36956.9|37054.6|36904.6|36
1623339060000|2021-06-10 15:31:00|37106.8|36956.8|37111.3|36961.3|37115.2|36965.2|37099.7|36949.7|36
1623339070000|2021-06-10 15:31:10|37109.5|36959.5|37090.9|36940.9|37115.7|36965.7|37087.7|36937.7|37
1623339080000|2021-06-10 15:31:20|37090.5|36940.5|37092|36942|37095.6|36945.6|37076.3|36926.3|37
1623339090000|2021-06-10 15:31:30|37091.1|36941.1|37078.3|36928.3|37095.9|36945.9|37077.2|36927.2|37
1623339100000|2021-06-10 15:31:40|37078.1|36928.1|37079.4|36929.4|37079.8|36929.8|37073.6|36923.6|31
1623339110000|2021-06-10 15:31:50|37079.3|36929.3|37072.8|36922.8|37082.3|36932.3|37072.8|36922.8|30
1623339120000|2021-06-10 15:32:00|37071.5|36921.5|37074|36924|37074.2|36924.2|37066.3|36916.3|36
1623339130000|2021-06-10 15:32:10|37073.9|36923.9|37071.7|36921.7|37088.1|36938.1|37071.7|36921.7|34
1623339140000|2021-06-10 15:32:20|37072.5|36922.5|37068|36918|37073.3|36923.3|37067.2|36917.2|36
1623339150000|2021-06-10 15:32:30|37063|36913|37058.8|36908.8|37073.9|36923.9|37058.8|36908.8|31
1623339160000|2021-06-10 15:32:40|37058.6|36908.6|37058|36908|37059.4|36909.4|37047.8|36897.8|29
1623339170000|2021-06-10 15:32:50|37052.6|36902.6|37015.9|36865.9|37056|36906|37012|36862|33
1623339180000|2021-06-10 15:33:00|37015.7|36865.7|37009.4|36859.4|37017.2|36867.2|37009.4|36859.4|38
1623339190000|2021-06-10 15:33:10|37000.8|36850.8|36985.4|36835.4|37000.8|36850.8|36957.7|36807.7|36
1623339200000|2021-06-10 15:33:20|36987.8|36837.8|36982.4|36832.4|36998.7|36848.7|36982.4|36832.4|37
1623339210000|2021-06-10 15:33:30|36990.3|36840.3|36987.5|36837.5|36990.3|36840.3|36963.5|36813.5|37
1623339220000|2021-06-10 15:33:40|36988.8|36838.8|37010.8|36860.8|37011.9|36861.9|36984|36834|34
1623339230000|2021-06-10 15:33:50|37018.1|36868.1|37006.6|36856.6|37028.4|36878.4|37003|36853|38
1623339240000|2021-06-10 15:34:00|37007.9|36857.9|37015.8|36865.8|37016.1|36866.1|36995.4|36845.4|40
1623339250000|2021-06-10 15:34:10|37015.9|36865.9|37002.4|36852.4|37016.4|36866.4|37002.4|36852.4|28
1623339260000|2021-06-10 15:34:20|37002|36852|36994.8|36844.8|37002|36852|36994.2|36844.2|21
1623339270000|2021-06-10 15:34:30|36993.9|36843.9|36960.2|36810.2|36995.4|36845.4|36960.2|36810.2|35
1623339280000|2021-06-10 15:34:40|36952.3|36802.3|36966.4|36816.4|36971.7|36821.7|36951.9|36801.9|37
1623339290000|2021-06-10 15:34:50|36969|36819|36977.1|36827.1|36977.1|36827.1|36965.8|36815.8|34
1623339300000|2021-06-10 15:35:00|36976.4|36826.4|37003.5|36853.5|37003.8|36853.8|36976.4|36826.4|38
1623339310000|2021-06-10 15:35:10|37003.2|36853.2|37012.4|36862.4|37016.6|36866.6|36991.9|36841.9|34
1623339320000|2021-06-10 15:35:20|37011.8|36861.8|36987.3|36837.3|37015.6|36865.6|36987.3|36837.3|34
1623339330000|2021-06-10 15:35:30|36987.6|36837.6|36981.3|36831.3|36987.6|36837.6|36980.5|36830.5|18
1623339340000|2021-06-10 15:35:40|36981.2|36831.2|36977.9|36827.9|36982|36832|36977.3|36827.3|25
1623339350000|2021-06-10 15:35:50|36978|36828|36974.8|36824.8|36981.1|36831.1|36974.2|36824.2|22
1623339360000|2021-06-10 15:36:00|36975.6|36825.6|36994.4|36844.4|36996.1|36846.1|36974.1|36824.1|30
1623339370000|2021-06-10 15:36:10|36994.2|36844.2|37014.7|36864.7|37016.6|36866.6|36994.2|36844.2|32
1623339380000|2021-06-10 15:36:20|37008.6|36858.6|37000|36850|37008.6|36858.6|36995.1|36845.1|32
1623339390000|2021-06-10 15:36:30|37000.5|36850.5|37018.1|36868.1|37018.1|36868.1|36998.9|36848.9|33
1623339400000|2021-06-10 15:36:40|37020|36870|37022.2|36872.2|37028.6|36878.6|37020|36870|30
1623339410000|2021-06-10 15:36:50|37019.6|36869.6|37042.4|36892.4|37042.4|36892.4|37019.2|36869.2|34
1623339420000|2021-06-10 15:37:00|37044.6|36894.6|37070.9|36920.9|37070.9|36920.9|37043.5|36893.5|35
1623339430000|2021-06-10 15:37:10|37070.2|36920.2|37060.8|36910.8|37087|36937|37060.8|36910.8|35
1623339440000|2021-06-10 15:37:20|37062.3|36912.3|37051.7|36901.7|37066.2|36916.2|37051.2|36901.2|36
1623339450000|2021-06-10 15:37:30|37051.4|36901.4|37056.1|36906.1|37056.1|36906.1|37040|36890|28
1623339460000|2021-06-10 15:37:40|37056|36906|37056.5|36906.5|37056.8|36906.8|37054.4|36904.4|22
1623339470000|2021-06-10 15:37:50|37057|36907|37064.8|36914.8|37077.5|36927.5|37056.9|36906.9|30
1623339480000|2021-06-10 15:38:00|37065.5|36915.5|37073.1|36923.1|37075.9|36925.9|37061.8|36911.8|31
1623339490000|2021-06-10 15:38:10|37073.3|36923.3|37078.1|36928.1|37079.9|36929.9|37072.7|36922.7|34
1623339500000|2021-06-10 15:38:20|37077.9|36927.9|37060.3|36910.3|37077.9|36927.9|37059.1|36909.1|29
1623339510000|2021-06-10 15:38:30|37062.4|36912.4|37053.2|36903.2|37062.4|36912.4|37052.7|36902.7|24
1623339520000|2021-06-10 15:38:40|37053.7|36903.7|37056.5|36906.5|37058.7|36908.7|37052.7|36902.7|30
1623339530000|2021-06-10 15:38:50|37056.4|36906.4|37035.9|36885.9|37056.4|36906.4|37032.6|36882.6|33
1623339540000|2021-06-10 15:39:00|37036.9|36886.9|37055.3|36905.3|37055.6|36905.6|37033.8|36883.8|27
1623339550000|2021-06-10 15:39:10|37055.4|36905.4|37032.9|36882.9|37056.4|36906.4|37032.9|36882.9|26
1623339560000|2021-06-10 15:39:20|37033|36883|37026.6|36876.6|37033|36883|37025.6|36875.6|25
1623339570000|2021-06-10 15:39:30|37026|36876|37008.2|36858.2|37026|36876|37005.5|36855.5|33
1623339580000|2021-06-10 15:39:40|37008.7|36858.7|37003.6|36853.6|37009.6|36859.6|37000.1|36850.1|31
1623339590000|2021-06-10 15:39:50|37004|36854|36996.5|36846.5|37004|36854|36996.5|36846.5|27
1623339600000|2021-06-10 15:40:00|36996|36846|37008.6|36858.6|37009|36859|36996|36846|19
1623339610000|2021-06-10 15:40:10|37001.4|36851.4|36983|36833|37001.4|36851.4|36980.2|36830.2|33
1623339620000|2021-06-10 15:40:20|36986.5|36836.5|36983.2|36833.2|36986.5|36836.5|36970.3|36820.3|29
1623339630000|2021-06-10 15:40:30|36983.7|36833.7|36970.3|36820.3|36983.7|36833.7|36968.3|36818.3|30
1623339640000|2021-06-10 15:40:40|36969.9|36819.9|36977.5|36827.5|36977.5|36827.5|36966.5|36816.5|31
1623339650000|2021-06-10 15:40:50|36977.3|36827.3|36956.6|36806.6|36978.1|36828.1|36954.3|36804.3|34
1623339660000|2021-06-10 15:41:00|36957.9|36807.9|36965.1|36815.1|36968.5|36818.5|36956.3|36806.3|33
1623339670000|2021-06-10 15:41:10|36965.5|36815.5|36953.4|36803.4|36966.4|36816.4|36952.8|36802.8|35
1623339680000|2021-06-10 15:41:20|36953.6|36803.6|36935.1|36785.1|36954.2|36804.2|36919.3|36769.3|37
1623339690000|2021-06-10 15:41:30|36938.5|36788.5|36927.3|36777.3|36940.4|36790.4|36925.3|36775.3|37
1623339700000|2021-06-10 15:41:40|36926.1|36776.1|36967.8|36817.8|36968.8|36818.8|36925.9|36775.9|35
1623339710000|2021-06-10 15:41:50|36966.3|36816.3|36965.6|36815.6|36969.7|36819.7|36963|36813|31
1623339720000|2021-06-10 15:42:00|36964.8|36814.8|36988.9|36838.9|36988.9|36838.9|36964.8|36814.8|24
1623339730000|2021-06-10 15:42:10|36990.1|36840.1|36989.2|36839.2|36996.9|36846.9|36979.2|36829.2|37
1623339740000|2021-06-10 15:42:20|36988.2|36838.2|36993.9|36843.9|36994.5|36844.5|36979|36829|38
1623339750000|2021-06-10 15:42:30|36997|36847|36998.5|36848.5|37010.4|36860.4|36997|36847|34
1623339760000|2021-06-10 15:42:40|36997.9|36847.9|37008.9|36858.9|37011.1|36861.1|36996.5|36846.5|35
1623339770000|2021-06-10 15:42:50|37010|36860|36989.4|36839.4|37010|36860|36985.2|36835.2|28
1623339780000|2021-06-10 15:43:00|36988.4|36838.4|36966.8|36816.8|36989.6|36839.6|36957|36807|37
1623339790000|2021-06-10 15:43:10|36966.5|36816.5|36958.8|36808.8|36972.5|36822.5|36957.3|36807.3|38
1623339800000|2021-06-10 15:43:20|36959.4|36809.4|36951.1|36801.1|36961.8|36811.8|36950.5|36800.5|33
1623339810000|2021-06-10 15:43:30|36951|36801|36948.3|36798.3|36963.8|36813.8|36947.8|36797.8|28
1623339820000|2021-06-10 15:43:40|36948.4|36798.4|36922.7|36772.7|36951.2|36801.2|36916.6|36766.6|38
1623339830000|2021-06-10 15:43:50|36922.2|36772.2|36936.3|36786.3|36936.3|36786.3|36914.7|36764.7|38
1623339840000|2021-06-10 15:44:00|36936.2|36786.2|36941.9|36791.9|36956.3|36806.3|36936.2|36786.2|33
1623339850000|2021-06-10 15:44:10|36940.8|36790.8|36896.4|36746.4|36947.6|36797.6|36896.4|36746.4|37
1623339860000|2021-06-10 15:44:20|36896.9|36746.9|36892.7|36742.7|36899.6|36749.6|36880.8|36730.8|39
1623339870000|2021-06-10 15:44:30|36893.4|36743.4|36900.7|36750.7|36900.7|36750.7|36888.9|36738.9|40
1623339880000|2021-06-10 15:44:40|36887.4|36737.4|36924.2|36774.2|36924.2|36774.2|36887.4|36737.4|38
1623339890000|2021-06-10 15:44:50|36925.1|36775.1|36942|36792|36942|36792|36923.4|36773.4|36
1623339900000|2021-06-10 15:45:00|36941.1|36791.1|36926.7|36776.7|36958.1|36808.1|36926.7|36776.7|37
1623339910000|2021-06-10 15:45:10|36926.6|36776.6|36892.5|36742.5|36926.6|36776.6|36887.4|36737.4|37
1623339920000|2021-06-10 15:45:20|36892.9|36742.9|36881.8|36731.8|36892.9|36742.9|36877.4|36727.4|39
1623339930000|2021-06-10 15:45:30|36883.2|36733.2|36865|36715|36892.6|36742.6|36809.2|36659.2|40
1623339940000|2021-06-10 15:45:40|36865.1|36715.1|36806.2|36656.2|36892.6|36742.6|36788.5|36638.5|39
1623339950000|2021-06-10 15:45:50|36802|36652|36832.6|36682.6|36843.7|36693.7|36792.7|36642.7|33
1623339960000|2021-06-10 15:46:00|36837.3|36687.3|36797.9|36647.9|36841.6|36691.6|36794.2|36644.2|40
1623339970000|2021-06-10 15:46:10|36793.9|36643.9|36816.1|36666.1|36841.6|36691.6|36793.9|36643.9|38
1623339980000|2021-06-10 15:46:20|36833|36683|36794.6|36644.6|36836.7|36686.7|36793|36643|37
1623339990000|2021-06-10 15:46:30|36794.3|36644.3|36810.8|36660.8|36810.8|36660.8|36768.1|36618.1|40
1623340000000|2021-06-10 15:46:40|36810.3|36660.3|36817.1|36667.1|36832.6|36682.6|36805.6|36655.6|39
1623340010000|2021-06-10 15:46:50|36816.2|36666.2|36805.5|36655.5|36823|36673|36798.1|36648.1|40
1623340020000|2021-06-10 15:47:00|36803.5|36653.5|36799.5|36649.5|36806.5|36656.5|36793.6|36643.6|32
1623340030000|2021-06-10 15:47:10|36801.1|36651.1|36833|36683|36835.5|36685.5|36797.5|36647.5|38
1623340040000|2021-06-10 15:47:20|36831.7|36681.7|36819.3|36669.3|36831.8|36681.8|36816.4|36666.4|37
1623340050000|2021-06-10 15:47:30|36819.4|36669.4|36835.3|36685.3|36837.9|36687.9|36819.1|36669.1|31
1623340060000|2021-06-10 15:47:40|36835.7|36685.7|36824.7|36674.7|36839.2|36689.2|36814.8|36664.8|39
1623340070000|2021-06-10 15:47:50|36826.7|36676.7|36820.9|36670.9|36827.6|36677.6|36816.4|36666.4|37
1623340080000|2021-06-10 15:48:00|36818.4|36668.4|36846.3|36696.3|36849.6|36699.6|36815.7|36665.7|38
1623340090000|2021-06-10 15:48:10|36847.1|36697.1|36847.1|36697.1|36860|36710|36845.6|36695.6|31
1623340100000|2021-06-10 15:48:20|36846.9|36696.9|36849.6|36699.6|36854.8|36704.8|36846.9|36696.9|37
1623340110000|2021-06-10 15:48:30|36849.4|36699.4|36832.5|36682.5|36850.5|36700.5|36828.6|36678.6|32
1623340120000|2021-06-10 15:48:40|36832.4|36682.4|36830.5|36680.5|36837.7|36687.7|36829.2|36679.2|38
1623340130000|2021-06-10 15:48:50|36833.1|36683.1|36829.1|36679.1|36837.2|36687.2|36829.1|36679.1|33
1623340140000|2021-06-10 15:49:00|36831.2|36681.2|36830.2|36680.2|36835|36685|36820.1|36670.1|32
1623340150000|2021-06-10 15:49:10|36831.4|36681.4|36835.7|36685.7|36835.8|36685.8|36829.8|36679.8|26
1623340160000|2021-06-10 15:49:20|36836.9|36686.9|36832.3|36682.3|36840.9|36690.9|36828.8|36678.8|23
1623340170000|2021-06-10 15:49:30|36831.8|36681.8|36804|36654|36831.8|36681.8|36802.8|36652.8|39
1623340180000|2021-06-10 15:49:40|36804.9|36654.9|36795|36645|36805.1|36655.1|36788|36638|37
1623340190000|2021-06-10 15:49:50|36796.1|36646.1|36807.6|36657.6|36807.6|36657.6|36793.5|36643.5|37
1623340200000|2021-06-10 15:50:00|36807.3|36657.3|36819.6|36669.6|36819.6|36669.6|36801.3|36651.3|38
1623340210000|2021-06-10 15:50:10|36819.4|36669.4|36844.4|36694.4|36846.3|36696.3|36816.3|36666.3|40
1623340220000|2021-06-10 15:50:20|36842.6|36692.6|36859.7|36709.7|36859.7|36709.7|36842|36692|33
1623340230000|2021-06-10 15:50:30|36859.8|36709.8|36845.7|36695.7|36864.9|36714.9|36845.6|36695.6|35
1623340240000|2021-06-10 15:50:40|36845|36695|36855.7|36705.7|36855.7|36705.7|36844.2|36694.2|33
1623340250000|2021-06-10 15:50:50|36855.1|36705.1|36871|36721|36877.6|36727.6|36853.5|36703.5|33
1623340260000|2021-06-10 15:51:00|36870|36720|36869.2|36719.2|36870.5|36720.5|36864.1|36714.1|37
1623340270000|2021-06-10 15:51:10|36877.1|36727.1|36883.2|36733.2|36884.9|36734.9|36876.1|36726.1|34
1623340280000|2021-06-10 15:51:20|36883.3|36733.3|36879.5|36729.5|36901.4|36751.4|36879.5|36729.5|34
1623340290000|2021-06-10 15:51:30|36879.4|36729.4|36879.6|36729.6|36882.5|36732.5|36870.3|36720.3|36
1623340300000|2021-06-10 15:51:40|36879.5|36729.5|36880.1|36730.1|36881.2|36731.2|36877.7|36727.7|29
1623340310000|2021-06-10 15:51:50|36880|36730|36880|36730|36892|36742|36880|36730|27
1623340320000|2021-06-10 15:52:00|36879|36729|36856.5|36706.5|36879|36729|36856.5|36706.5|33
1623340330000|2021-06-10 15:52:10|36856.4|36706.4|36853.3|36703.3|36856.4|36706.4|36851.5|36701.5|28
1623340340000|2021-06-10 15:52:20|36853.5|36703.5|36844.7|36694.7|36862.1|36712.1|36844.7|36694.7|33
1623340350000|2021-06-10 15:52:30|36843.8|36693.8|36831.6|36681.6|36845.6|36695.6|36825.1|36675.1|36
1623340360000|2021-06-10 15:52:40|36831.5|36681.5|36803.8|36653.8|36838.7|36688.7|36803.8|36653.8|20
1623340370000|2021-06-10 15:52:50|36803.6|36653.6|36775.5|36625.5|36803.6|36653.6|36765.7|36615.7|33
1623340380000|2021-06-10 15:53:00|36779.1|36629.1|36807.4|36657.4|36807.4|36657.4|36777.9|36627.9|35
1623340390000|2021-06-10 15:53:10|36807.8|36657.8|36792.2|36642.2|36816.2|36666.2|36792.1|36642.1|38
1623340400000|2021-06-10 15:53:20|36792.1|36642.1|36815.9|36665.9|36818.3|36668.3|36792.1|36642.1|36
1623340410000|2021-06-10 15:53:30|36816.5|36666.5|36804.3|36654.3|36821.4|36671.4|36803.3|36653.3|36
1623340420000|2021-06-10 15:53:40|36803.8|36653.8|36819.3|36669.3|36820.4|36670.4|36802.1|36652.1|37
1623340430000|2021-06-10 15:53:50|36819.4|36669.4|36826.2|36676.2|36838.2|36688.2|36819.4|36669.4|34
1623340440000|2021-06-10 15:54:00|36826.1|36676.1|36843|36693|36845.1|36695.1|36824.6|36674.6|36
1623340450000|2021-06-10 15:54:10|36843.6|36693.6|36858.1|36708.1|36858.1|36708.1|36843|36693|29
1623340460000|2021-06-10 15:54:20|36856.8|36706.8|36873.8|36723.8|36878.7|36728.7|36855|36705|32
1623340470000|2021-06-10 15:54:30|36869.4|36719.4|36871.1|36721.1|36872.9|36722.9|36866.1|36716.1|26
1623340480000|2021-06-10 15:54:40|36872|36722|36865.8|36715.8|36872|36722|36864.8|36714.8|25
1623340490000|2021-06-10 15:54:50|36866.3|36716.3|36868.7|36718.7|36872.1|36722.1|36864.9|36714.9|36
1623340500000|2021-06-10 15:55:00|36868.6|36718.6|36878.2|36728.2|36878.9|36728.9|36868.4|36718.4|25
1623340510000|2021-06-10 15:55:10|36878.5|36728.5|36914.7|36764.7|36914.7|36764.7|36878.5|36728.5|35
1623340520000|2021-06-10 15:55:20|36917.3|36767.3|36930.2|36780.2|36932.4|36782.4|36911.8|36761.8|38
1623340530000|2021-06-10 15:55:30|36927.8|36777.8|36928.8|36778.8|36928.9|36778.9|36915.4|36765.4|38
1623340540000|2021-06-10 15:55:40|36936.1|36786.1|36954.5|36804.5|36954.5|36804.5|36936.1|36786.1|38
1623340550000|2021-06-10 15:55:50|36954.8|36804.8|36949.2|36799.2|36959.6|36809.6|36949.2|36799.2|37
1623340560000|2021-06-10 15:56:00|36949.6|36799.6|36956.2|36806.2|36957.3|36807.3|36946.9|36796.9|36
1623340570000|2021-06-10 15:56:10|36958|36808|36929.3|36779.3|36958|36808|36927.4|36777.4|36
1623340580000|2021-06-10 15:56:20|36929.9|36779.9|36914.6|36764.6|36929.9|36779.9|36912.7|36762.7|33
1623340590000|2021-06-10 15:56:30|36913.4|36763.4|36946|36796|36947.7|36797.7|36911.7|36761.7|39
1623340600000|2021-06-10 15:56:40|36945.4|36795.4|36931.7|36781.7|36945.7|36795.7|36928.3|36778.3|37
1623340610000|2021-06-10 15:56:50|36928.9|36778.9|36954.4|36804.4|36955.7|36805.7|36928.2|36778.2|38
1623340620000|2021-06-10 15:57:00|36956.2|36806.2|36975.6|36825.6|36983.7|36833.7|36955.1|36805.1|37
1623340630000|2021-06-10 15:57:10|36974.1|36824.1|36969.8|36819.8|36974.4|36824.4|36968.3|36818.3|27
1623340640000|2021-06-10 15:57:20|36971.2|36821.2|36966.3|36816.3|36972.2|36822.2|36962.1|36812.1|33
1623340650000|2021-06-10 15:57:30|36965.7|36815.7|36950.6|36800.6|36966.2|36816.2|36950.6|36800.6|34
1623340660000|2021-06-10 15:57:40|36951.3|36801.3|36963.8|36813.8|36963.8|36813.8|36950.6|36800.6|37
1623340670000|2021-06-10 15:57:50|36963|36813|36962.9|36812.9|36966|36816|36959.9|36809.9|36
1623340680000|2021-06-10 15:58:00|36962.5|36812.5|36982.9|36832.9|36982.9|36832.9|36962.1|36812.1|35
1623340690000|2021-06-10 15:58:10|36982.5|36832.5|36981.4|36831.4|36990.6|36840.6|36972.3|36822.3|29
1623340700000|2021-06-10 15:58:20|36981.3|36831.3|36981.4|36831.4|36982.6|36832.6|36976.9|36826.9|37
1623340710000|2021-06-10 15:58:30|36982.3|36832.3|36968.4|36818.4|36982.7|36832.7|36968.4|36818.4|35
1623340720000|2021-06-10 15:58:40|36968.2|36818.2|36961.8|36811.8|36968.2|36818.2|36956.6|36806.6|31
1623340730000|2021-06-10 15:58:50|36962|36812|36966.2|36816.2|36966.5|36816.5|36962|36812|21
1623340740000|2021-06-10 15:59:00|36966.7|36816.7|36979.9|36829.9|36982.8|36832.8|36966.7|36816.7|34
1623340750000|2021-06-10 15:59:10|36979.7|36829.7|36986.5|36836.5|36987.1|36837.1|36979.3|36829.3|39
1623340760000|2021-06-10 15:59:20|36986.8|36836.8|36992.5|36842.5|36992.7|36842.7|36982.9|36832.9|34
1623340770000|2021-06-10 15:59:30|36994.6|36844.6|37003.9|36853.9|37006.3|36856.3|36994.6|36844.6|37
1623340780000|2021-06-10 15:59:40|37003.4|36853.4|36979|36829|37003.4|36853.4|36979|36829|34
1623340790000|2021-06-10 15:59:50|36978.9|36828.9|36978.2|36828.2|36984|36834|36974.8|36824.8|31
1623340800000|2021-06-10 16:00:00|36976.1|36826.1|36964.8|36814.8|36976.2|36826.2|36963.8|36813.8|32
1623340810000|2021-06-10 16:00:10|36965.9|36815.9|36968.5|36818.5|36992|36842|36965.1|36815.1|40
1623340820000|2021-06-10 16:00:20|36964.5|36814.5|36939.4|36789.4|36964.5|36814.5|36920.9|36770.9|38
1623340830000|2021-06-10 16:00:30|36939.6|36789.6|36977.3|36827.3|36977.7|36827.7|36930.6|36780.6|39
1623340840000|2021-06-10 16:00:40|36977.2|36827.2|37009.5|36859.5|37009.5|36859.5|36977.2|36827.2|38
1623340850000|2021-06-10 16:00:50|37014|36864|37011.6|36861.6|37034.2|36884.2|37009.7|36859.7|37
1623340860000|2021-06-10 16:01:00|37013.5|36863.5|37025.4|36875.4|37037.2|36887.2|37004.3|36854.3|38
1623340870000|2021-06-10 16:01:10|37023.7|36873.7|37023.2|36873.2|37032.2|36882.2|37016.3|36866.3|33
1623340880000|2021-06-10 16:01:20|37023|36873|37032.5|36882.5|37034.2|36884.2|37020.8|36870.8|34
1623340890000|2021-06-10 16:01:30|37032.4|36882.4|37090.7|36940.7|37090.7|36940.7|37030.1|36880.1|32
1623340900000|2021-06-10 16:01:40|37084.4|36934.4|37116.2|36966.2|37119.2|36969.2|37072.7|36922.7|40
1623340910000|2021-06-10 16:01:50|37120.4|36970.4|37082.3|36932.3|37120.4|36970.4|37081.6|36931.6|40
1623340920000|2021-06-10 16:02:00|37083|36933|37113.6|36963.6|37113.6|36963.6|37077.7|36927.7|40
1623340930000|2021-06-10 16:02:10|37117.4|36967.4|37164.8|37014.8|37210.8|37060.8|37117.4|36967.4|39
1623340940000|2021-06-10 16:02:20|37155.8|37005.8|37156.6|37006.6|37169.8|37019.8|37152.4|37002.4|38
1623340950000|2021-06-10 16:02:30|37153.9|37003.9|37143.3|36993.3|37170.5|37020.5|37135.5|36985.5|37
1623340960000|2021-06-10 16:02:40|37145|36995|37116.5|36966.5|37145|36995|37113.5|36963.5|39
1623340970000|2021-06-10 16:02:50|37115.1|36965.1|37112.6|36962.6|37115.1|36965.1|37109.7|36959.7|25
1623340980000|2021-06-10 16:03:00|37113.6|36963.6|37107|36957|37115|36965|37101.3|36951.3|38
1623340990000|2021-06-10 16:03:10|37104.4|36954.4|37093|36943|37105.9|36955.9|37093|36943|35
1623341000000|2021-06-10 16:03:20|37062.6|36912.6|37022.3|36872.3|37062.6|36912.6|37022.3|36872.3|30
1623341010000|2021-06-10 16:03:30|37024|36874|37034.2|36884.2|37035.1|36885.1|36990.5|36840.5|35
1623341020000|2021-06-10 16:03:40|37034.4|36884.4|37029|36879|37040.5|36890.5|37023.2|36873.2|36
1623341030000|2021-06-10 16:03:50|37029.2|36879.2|37034.7|36884.7|37035.5|36885.5|37028.6|36878.6|31
1623341040000|2021-06-10 16:04:00|37038.6|36888.6|37049|36899|37062.4|36912.4|37037.7|36887.7|36
1623341050000|2021-06-10 16:04:10|37049.1|36899.1|37018.9|36868.9|37049.1|36899.1|37018.7|36868.7|36
1623341060000|2021-06-10 16:04:20|37019.6|36869.6|37000.8|36850.8|37019.9|36869.9|37000.8|36850.8|34
1623341070000|2021-06-10 16:04:30|36994.7|36844.7|37002.8|36852.8|37003.1|36853.1|36994|36844|35
1623341080000|2021-06-10 16:04:40|37003.2|36853.2|36973|36823|37005|36855|36973|36823|36
1623341090000|2021-06-10 16:04:50|36972.8|36822.8|36964.6|36814.6|36975.9|36825.9|36964.6|36814.6|40
1623341100000|2021-06-10 16:05:00|36964.9|36814.9|37010.1|36860.1|37012.9|36862.9|36964.9|36814.9|38
1623341110000|2021-06-10 16:05:10|37011.1|36861.1|36995.1|36845.1|37015|36865|36993.6|36843.6|33
1623341120000|2021-06-10 16:05:20|36993|36843|36943.5|36793.5|36993.6|36843.6|36943.5|36793.5|36
1623341130000|2021-06-10 16:05:30|36949.3|36799.3|36932.6|36782.6|36954.4|36804.4|36932.6|36782.6|36
1623341140000|2021-06-10 16:05:40|36934.6|36784.6|36922.8|36772.8|36950.3|36800.3|36921.8|36771.8|39
1623341150000|2021-06-10 16:05:50|36922.9|36772.9|36903.6|36753.6|36924.4|36774.4|36903.4|36753.4|33
1623341160000|2021-06-10 16:06:00|36907.8|36757.8|36869|36719|36920.5|36770.5|36862.3|36712.3|37
1623341170000|2021-06-10 16:06:10|36867.6|36717.6|36825.2|36675.2|36880.1|36730.1|36819.3|36669.3|39
1623341180000|2021-06-10 16:06:20|36825.5|36675.5|36831|36681|36831.8|36681.8|36811.3|36661.3|37
1623341190000|2021-06-10 16:06:30|36827|36677|36828.2|36678.2|36830.5|36680.5|36801.5|36651.5|40
1623341200000|2021-06-10 16:06:40|36822.8|36672.8|36812.4|36662.4|36825.7|36675.7|36808.2|36658.2|37
1623341210000|2021-06-10 16:06:50|36810.3|36660.3|36815.6|36665.6|36815.6|36665.6|36804.1|36654.1|35
1623341220000|2021-06-10 16:07:00|36819.3|36669.3|36839.9|36689.9|36866.4|36716.4|36819.3|36669.3|38
1623341230000|2021-06-10 16:07:10|36838|36688|36827.9|36677.9|36847.9|36697.9|36827.5|36677.5|37
1623341240000|2021-06-10 16:07:20|36827.6|36677.6|36811.7|36661.7|36829.1|36679.1|36809.8|36659.8|32
1623341250000|2021-06-10 16:07:30|36812|36662|36805.5|36655.5|36815.3|36665.3|36803.9|36653.9|38
1623341260000|2021-06-10 16:07:40|36807.1|36657.1|36814.8|36664.8|36814.8|36664.8|36794.1|36644.1|34
1623341270000|2021-06-10 16:07:50|36816.9|36666.9|36805.9|36655.9|36829.5|36679.5|36805.9|36655.9|37
1623341280000|2021-06-10 16:08:00|36806.8|36656.8|36838.7|36688.7|36838.7|36688.7|36806.2|36656.2|35
1623341290000|2021-06-10 16:08:10|36839.2|36689.2|36868.4|36718.4|36881.1|36731.1|36835.8|36685.8|39
1623341300000|2021-06-10 16:08:20|36867.2|36717.2|36840.8|36690.8|36868|36718|36839.1|36689.1|37
1623341310000|2021-06-10 16:08:30|36841.2|36691.2|36831|36681|36842|36692|36830.2|36680.2|34
1623341320000|2021-06-10 16:08:40|36830.4|36680.4|36821.5|36671.5|36833|36683|36817.8|36667.8|32
1623341330000|2021-06-10 16:08:50|36822.6|36672.6|36809.3|36659.3|36823.5|36673.5|36807.1|36657.1|38
1623341340000|2021-06-10 16:09:00|36808.7|36658.7|36792.4|36642.4|36809.4|36659.4|36791.4|36641.4|36
1623341350000|2021-06-10 16:09:10|36792.5|36642.5|36794.5|36644.5|36801.4|36651.4|36778.2|36628.2|39
1623341360000|2021-06-10 16:09:20|36792.1|36642.1|36857.8|36707.8|36857.8|36707.8|36785.5|36635.5|39
1623341370000|2021-06-10 16:09:30|36862.7|36712.7|36818.6|36668.6|36862.7|36712.7|36816.2|36666.2|40
1623341380000|2021-06-10 16:09:40|36820.6|36670.6|36844.9|36694.9|36857.2|36707.2|36819.7|36669.7|39
1623341390000|2021-06-10 16:09:50|36844.2|36694.2|36850.8|36700.8|36855.6|36705.6|36840.1|36690.1|39
1623341400000|2021-06-10 16:10:00|36847.6|36697.6|36871.4|36721.4|36872.3|36722.3|36840.5|36690.5|36
1623341410000|2021-06-10 16:10:10|36871.6|36721.6|36862.9|36712.9|36872.7|36722.7|36855.5|36705.5|38
1623341420000|2021-06-10 16:10:20|36866.4|36716.4|36851.6|36701.6|36866.4|36716.4|36850.4|36700.4|36
1623341430000|2021-06-10 16:10:30|36850.3|36700.3|36837.6|36687.6|36851.5|36701.5|36829.5|36679.5|36
1623341440000|2021-06-10 16:10:40|36838.7|36688.7|36845.2|36695.2|36845.2|36695.2|36830.4|36680.4|35
1623341450000|2021-06-10 16:10:50|36844|36694|36825.7|36675.7|36844|36694|36824.6|36674.6|38
1623341460000|2021-06-10 16:11:00|36825|36675|36833.4|36683.4|36833.4|36683.4|36825|36675|30
1623341470000|2021-06-10 16:11:10|36832.8|36682.8|36851.4|36701.4|36851.8|36701.8|36826.8|36676.8|38
1623341480000|2021-06-10 16:11:20|36852.3|36702.3|36857.1|36707.1|36857.1|36707.1|36845.5|36695.5|29
1623341490000|2021-06-10 16:11:30|36860.2|36710.2|36870.6|36720.6|36871.2|36721.2|36854.4|36704.4|38
1623341500000|2021-06-10 16:11:40|36871.2|36721.2|36868.2|36718.2|36872.4|36722.4|36856.8|36706.8|32
1623341510000|2021-06-10 16:11:50|36868.3|36718.3|36876.5|36726.5|36876.5|36726.5|36864.8|36714.8|33
1623341520000|2021-06-10 16:12:00|36876.2|36726.2|36872.7|36722.7|36879|36729|36872.1|36722.1|39
1623341530000|2021-06-10 16:12:10|36875.7|36725.7|36912.2|36762.2|36912.2|36762.2|36874.8|36724.8|35
1623341540000|2021-06-10 16:12:20|36914.2|36764.2|36915.3|36765.3|36927.3|36777.3|36912|36762|35
1623341550000|2021-06-10 16:12:30|36916.8|36766.8|36939.7|36789.7|36939.7|36789.7|36914.3|36764.3|30
1623341560000|2021-06-10 16:12:40|36938.6|36788.6|36939|36789|36953.3|36803.3|36934.5|36784.5|34
1623341570000|2021-06-10 16:12:50|36940.3|36790.3|36949.6|36799.6|36950.6|36800.6|36940.3|36790.3|31
1623341580000|2021-06-10 16:13:00|36947.9|36797.9|36982.2|36832.2|36982.2|36832.2|36947.7|36797.7|30
1623341590000|2021-06-10 16:13:10|36982.3|36832.3|36979|36829|36990.8|36840.8|36979|36829|32
1623341600000|2021-06-10 16:13:20|36980.3|36830.3|36972.6|36822.6|36981.3|36831.3|36971.9|36821.9|30
1623341610000|2021-06-10 16:13:30|36972.5|36822.5|36980.3|36830.3|36998|36848|36967.1|36817.1|37
1623341620000|2021-06-10 16:13:40|36980.6|36830.6|36977.6|36827.6|36985.5|36835.5|36976.6|36826.6|30
1623341630000|2021-06-10 16:13:50|36977.7|36827.7|36961.5|36811.5|36982|36832|36961.5|36811.5|30
1623341640000|2021-06-10 16:14:00|36960.8|36810.8|36963.3|36813.3|36966.6|36816.6|36955.7|36805.7|31
1623341650000|2021-06-10 16:14:10|36965.2|36815.2|36916.1|36766.1|36965.2|36815.2|36916.1|36766.1|34
1623341660000|2021-06-10 16:14:20|36915.4|36765.4|36926.1|36776.1|36926.1|36776.1|36915.4|36765.4|25
1623341670000|2021-06-10 16:14:30|36925.8|36775.8|36911.9|36761.9|36925.8|36775.8|36908.1|36758.1|26
1623341680000|2021-06-10 16:14:40|36912.8|36762.8|36897.8|36747.8|36912.8|36762.8|36892.7|36742.7|32
1623341690000|2021-06-10 16:14:50|36895.1|36745.1|36907.2|36757.2|36913.5|36763.5|36894.7|36744.7|30
1623341700000|2021-06-10 16:15:00|36907.4|36757.4|36891.1|36741.1|36914|36764|36891.1|36741.1|34
1623341710000|2021-06-10 16:15:10|36890.9|36740.9|36883.6|36733.6|36890.9|36740.9|36881.5|36731.5|18
1623341720000|2021-06-10 16:15:20|36883.5|36733.5|36879.8|36729.8|36885.3|36735.3|36877.8|36727.8|14
1623341730000|2021-06-10 16:15:30|36881.1|36731.1|36850|36700|36881.1|36731.1|36849.3|36699.3|28
1623341740000|2021-06-10 16:15:40|36845.5|36695.5|36854|36704|36855.3|36705.3|36825.2|36675.2|33
1623341750000|2021-06-10 16:15:50|36855|36705|36824.9|36674.9|36856.4|36706.4|36823.9|36673.9|34
1623341760000|2021-06-10 16:16:00|36826.7|36676.7|36852.1|36702.1|36857|36707|36820.5|36670.5|33
1623341770000|2021-06-10 16:16:10|36853.3|36703.3|36867.7|36717.7|36870.8|36720.8|36853.3|36703.3|33
1623341780000|2021-06-10 16:16:20|36867.8|36717.8|36883.6|36733.6|36886.5|36736.5|36867.8|36717.8|33
1623341790000|2021-06-10 16:16:30|36882.6|36732.6|36857.8|36707.8|36882.6|36732.6|36856.2|36706.2|28
1623341800000|2021-06-10 16:16:40|36857.9|36707.9|36849.1|36699.1|36861|36711|36849.1|36699.1|30
1623341810000|2021-06-10 16:16:50|36848.9|36698.9|36853.9|36703.9|36853.9|36703.9|36844.9|36694.9|35
1623341820000|2021-06-10 16:17:00|36856.6|36706.6|36829.6|36679.6|36856.6|36706.6|36829.6|36679.6|39
1623341830000|2021-06-10 16:17:10|36830.2|36680.2|36825.2|36675.2|36832.5|36682.5|36820.5|36670.5|36
1623341840000|2021-06-10 16:17:20|36824.8|36674.8|36823.9|36673.9|36824.8|36674.8|36817|36667|28
1623341850000|2021-06-10 16:17:30|36821.8|36671.8|36841.2|36691.2|36852.2|36702.2|36821.8|36671.8|34
1623341860000|2021-06-10 16:17:40|36840.6|36690.6|36826|36676|36841.8|36691.8|36823.9|36673.9|32
1623341870000|2021-06-10 16:17:50|36825.9|36675.9|36823.2|36673.2|36826.2|36676.2|36819.5|36669.5|38
1623341880000|2021-06-10 16:18:00|36823.6|36673.6|36831|36681|36837.6|36687.6|36823.6|36673.6|37
1623341890000|2021-06-10 16:18:10|36832.1|36682.1|36822.4|36672.4|36832.1|36682.1|36820.2|36670.2|30
1623341900000|2021-06-10 16:18:20|36823.1|36673.1|36827.2|36677.2|36828.3|36678.3|36821.6|36671.6|27
1623341910000|2021-06-10 16:18:30|36826.3|36676.3|36835.2|36685.2|36840.7|36690.7|36826.3|36676.3|30
1623341920000|2021-06-10 16:18:40|36834.5|36684.5|36831.8|36681.8|36834.5|36684.5|36823.7|36673.7|32
1623341930000|2021-06-10 16:18:50|36830.5|36680.5|36831.1|36681.1|36831.4|36681.4|36828.7|36678.7|25
1623341940000|2021-06-10 16:19:00|36831|36681|36834.8|36684.8|36836.1|36686.1|36826|36676|31
1623341950000|2021-06-10 16:19:10|36837.9|36687.9|36845.9|36695.9|36856.5|36706.5|36837.9|36687.9|37
1623341960000|2021-06-10 16:19:20|36844.4|36694.4|36852.5|36702.5|36853.8|36703.8|36838.5|36688.5|26
1623341970000|2021-06-10 16:19:30|36852.4|36702.4|36852.8|36702.8|36852.8|36702.8|36849.2|36699.2|31
1623341980000|2021-06-10 16:19:40|36851.1|36701.1|36845.8|36695.8|36851.1|36701.1|36841.9|36691.9|35
1623341990000|2021-06-10 16:19:50|36844.6|36694.6|36834.7|36684.7|36844.6|36694.6|36828.3|36678.3|36
1623342000000|2021-06-10 16:20:00|36835.9|36685.9|36850.4|36700.4|36850.4|36700.4|36835.9|36685.9|27
1623342010000|2021-06-10 16:20:10|36851.1|36701.1|36856.3|36706.3|36859.9|36709.9|36847.5|36697.5|35
1623342020000|2021-06-10 16:20:20|36856.2|36706.2|36854.3|36704.3|36856.2|36706.2|36854.3|36704.3|15
1623342030000|2021-06-10 16:20:30|36854.5|36704.5|36854.9|36704.9|36855.5|36705.5|36854|36704|9
1623342040000|2021-06-10 16:20:40|36854.2|36704.2|36856.3|36706.3|36857.9|36707.9|36854.2|36704.2|10
1623342050000|2021-06-10 16:20:50|36856|36706|36881|36731|36881.4|36731.4|36855.5|36705.5|30
1623342060000|2021-06-10 16:21:00|36882.6|36732.6|36893.9|36743.9|36897.9|36747.9|36873.3|36723.3|36
1623342070000|2021-06-10 16:21:10|36893|36743|36884.8|36734.8|36893|36743|36884.4|36734.4|25
1623342080000|2021-06-10 16:21:20|36884.5|36734.5|36879.9|36729.9|36888.9|36738.9|36879.9|36729.9|21
1623342090000|2021-06-10 16:21:30|36877.6|36727.6|36881.7|36731.7|36882.3|36732.3|36876.8|36726.8|31
1623342100000|2021-06-10 16:21:40|36882.3|36732.3|36899.9|36749.9|36899.9|36749.9|36880.9|36730.9|32
1623342110000|2021-06-10 16:21:50|36903.2|36753.2|36913.4|36763.4|36916|36766|36902.1|36752.1|36
1623342120000|2021-06-10 16:22:00|36914|36764|36925.5|36775.5|36930.9|36780.9|36907.5|36757.5|33
1623342130000|2021-06-10 16:22:10|36921.7|36771.7|36917|36767|36921.7|36771.7|36915.6|36765.6|34
1623342140000|2021-06-10 16:22:20|36917.6|36767.6|36906.2|36756.2|36917.6|36767.6|36904.5|36754.5|32
1623342150000|2021-06-10 16:22:30|36906|36756|36894.4|36744.4|36906.2|36756.2|36893.1|36743.1|30
1623342160000|2021-06-10 16:22:40|36894.6|36744.6|36903.9|36753.9|36907.1|36757.1|36894.6|36744.6|35
1623342170000|2021-06-10 16:22:50|36905.8|36755.8|36910.4|36760.4|36913.2|36763.2|36903.8|36753.8|36
1623342180000|2021-06-10 16:23:00|36910|36760|36903.3|36753.3|36910|36760|36903.2|36753.2|28
1623342190000|2021-06-10 16:23:10|36903.1|36753.1|36878.5|36728.5|36903.1|36753.1|36876.8|36726.8|33
1623342200000|2021-06-10 16:23:20|36879.4|36729.4|36866.5|36716.5|36884.7|36734.7|36864.9|36714.9|30
1623342210000|2021-06-10 16:23:30|36867.3|36717.3|36856.6|36706.6|36875.2|36725.2|36855.4|36705.4|34
1623342220000|2021-06-10 16:23:40|36854.7|36704.7|36854.9|36704.9|36857.7|36707.7|36853.7|36703.7|24
1623342230000|2021-06-10 16:23:50|36856.3|36706.3|36862.3|36712.3|36862.4|36712.4|36854.8|36704.8|33
1623342240000|2021-06-10 16:24:00|36861.2|36711.2|36875.8|36725.8|36875.8|36725.8|36854.5|36704.5|29
1623342250000|2021-06-10 16:24:10|36876.1|36726.1|36860.6|36710.6|36891|36741|36859.9|36709.9|31
1623342260000|2021-06-10 16:24:20|36859.8|36709.8|36852.5|36702.5|36861|36711|36852.5|36702.5|29
1623342270000|2021-06-10 16:24:30|36854.9|36704.9|36837|36687|36854.9|36704.9|36837|36687|36
1623342280000|2021-06-10 16:24:40|36835.7|36685.7|36853.9|36703.9|36858.3|36708.3|36835.3|36685.3|39
1623342290000|2021-06-10 16:24:50|36854.9|36704.9|36839.6|36689.6|36854.9|36704.9|36838.2|36688.2|36
1623342300000|2021-06-10 16:25:00|36839.3|36689.3|36855|36705|36855|36705|36835.7|36685.7|32
1623342310000|2021-06-10 16:25:10|36854.6|36704.6|36850.7|36700.7|36867.5|36717.5|36850.7|36700.7|30
1623342320000|2021-06-10 16:25:20|36850.8|36700.8|36872.9|36722.9|36874.6|36724.6|36850.7|36700.7|22
1623342330000|2021-06-10 16:25:30|36872.3|36722.3|36872.5|36722.5|36872.5|36722.5|36856.9|36706.9|34
1623342340000|2021-06-10 16:25:40|36872.9|36722.9|36888.6|36738.6|36888.6|36738.6|36872.2|36722.2|30
1623342350000|2021-06-10 16:25:50|36887.6|36737.6|36893.4|36743.4|36896.5|36746.5|36887.6|36737.6|26
1623342360000|2021-06-10 16:26:00|36892.7|36742.7|36909.4|36759.4|36913.2|36763.2|36892.7|36742.7|28
1623342370000|2021-06-10 16:26:10|36909.3|36759.3|36898.8|36748.8|36909.3|36759.3|36897.2|36747.2|35
1623342380000|2021-06-10 16:26:20|36898.5|36748.5|36897.8|36747.8|36906.5|36756.5|36888.1|36738.1|32
1623342390000|2021-06-10 16:26:30|36898.9|36748.9|36880.6|36730.6|36904.3|36754.3|36880.6|36730.6|25
1623342400000|2021-06-10 16:26:40|36884.4|36734.4|36886.4|36736.4|36901.6|36751.6|36884.4|36734.4|34
1623342410000|2021-06-10 16:26:50|36885.1|36735.1|36891.8|36741.8|36894.6|36744.6|36879.1|36729.1|38
1623342420000|2021-06-10 16:27:00|36892.1|36742.1|36891.7|36741.7|36896.6|36746.6|36888.5|36738.5|30
1623342430000|2021-06-10 16:27:10|36890.6|36740.6|36874.8|36724.8|36891|36741|36873.8|36723.8|32
1623342440000|2021-06-10 16:27:20|36874.1|36724.1|36870.1|36720.1|36874.1|36724.1|36863.6|36713.6|31
1623342450000|2021-06-10 16:27:30|36870.3|36720.3|36871.6|36721.6|36875.4|36725.4|36870.3|36720.3|23
1623342460000|2021-06-10 16:27:40|36871.7|36721.7|36861.6|36711.6|36871.7|36721.7|36860.4|36710.4|34
1623342470000|2021-06-10 16:27:50|36859.5|36709.5|36860.5|36710.5|36862.2|36712.2|36859|36709|18
1623342480000|2021-06-10 16:28:00|36860.6|36710.6|36868.6|36718.6|36871.2|36721.2|36860.6|36710.6|29
1623342490000|2021-06-10 16:28:10|36868.9|36718.9|36868.7|36718.7|36870.5|36720.5|36867.6|36717.6|30
1623342500000|2021-06-10 16:28:20|36868.8|36718.8|36882|36732|36888.8|36738.8|36868.8|36718.8|36
1623342510000|2021-06-10 16:28:30|36882.1|36732.1|36870.9|36720.9|36886.7|36736.7|36870.5|36720.5|32
1623342520000|2021-06-10 16:28:40|36871.8|36721.8|36868|36718|36872.6|36722.6|36865.8|36715.8|36
1623342530000|2021-06-10 16:28:50|36869.5|36719.5|36865.5|36715.5|36869.5|36719.5|36865.5|36715.5|27
1623342540000|2021-06-10 16:29:00|36865.8|36715.8|36819.6|36669.6|36867.2|36717.2|36819.6|36669.6|33
1623342550000|2021-06-10 16:29:10|36819.9|36669.9|36835.4|36685.4|36836.4|36686.4|36819.6|36669.6|32
1623342560000|2021-06-10 16:29:20|36837.3|36687.3|36838|36688|36844.7|36694.7|36836.7|36686.7|21
1623342570000|2021-06-10 16:29:30|36837.7|36687.7|36827.6|36677.6|36838|36688|36824.9|36674.9|35
1623342580000|2021-06-10 16:29:40|36824.6|36674.6|36812.2|36662.2|36824.9|36674.9|36810.2|36660.2|28
1623342590000|2021-06-10 16:29:50|36794.4|36644.4|36814|36664|36817.4|36667.4|36790.4|36640.4|35
1623342600000|2021-06-10 16:30:00|36815.8|36665.8|36800.7|36650.7|36819.5|36669.5|36800.7|36650.7|36
1623342610000|2021-06-10 16:30:10|36800.4|36650.4|36784.5|36634.5|36801.2|36651.2|36783.8|36633.8|36
1623342620000|2021-06-10 16:30:20|36786.2|36636.2|36763.3|36613.3|36790.1|36640.1|36757.5|36607.5|33
1623342630000|2021-06-10 16:30:30|36768.4|36618.4|36750.3|36600.3|36773.6|36623.6|36750.3|36600.3|32
1623342640000|2021-06-10 16:30:40|36750.8|36600.8|36781.4|36631.4|36790.5|36640.5|36750.8|36600.8|33
1623342650000|2021-06-10 16:30:50|36779|36629|36769|36619|36781.1|36631.1|36765|36615|37
1623342660000|2021-06-10 16:31:00|36770.1|36620.1|36787|36637|36788.5|36638.5|36770.1|36620.1|36
1623342670000|2021-06-10 16:31:10|36788.7|36638.7|36809.5|36659.5|36812.2|36662.2|36788.7|36638.7|35
1623342680000|2021-06-10 16:31:20|36809.4|36659.4|36807.8|36657.8|36810.3|36660.3|36801.2|36651.2|35
1623342690000|2021-06-10 16:31:30|36808.3|36658.3|36814.4|36664.4|36815.7|36665.7|36805.3|36655.3|21
1623342700000|2021-06-10 16:31:40|36816.4|36666.4|36827.9|36677.9|36827.9|36677.9|36813.9|36663.9|37
1623342710000|2021-06-10 16:31:50|36828|36678|36855.6|36705.6|36855.6|36705.6|36828|36678|27
1623342720000|2021-06-10 16:32:00|36855.1|36705.1|36838.4|36688.4|36855.1|36705.1|36835.7|36685.7|35
1623342730000|2021-06-10 16:32:10|36834.4|36684.4|36848.5|36698.5|36853.7|36703.7|36833.9|36683.9|38
1623342740000|2021-06-10 16:32:20|36848.3|36698.3|36878|36728|36878.5|36728.5|36846.6|36696.6|33
1623342750000|2021-06-10 16:32:30|36880.6|36730.6|36887.1|36737.1|36888.1|36738.1|36872.5|36722.5|38
1623342760000|2021-06-10 16:32:40|36885.2|36735.2|36929.7|36779.7|36934.1|36784.1|36885.2|36735.2|37
1623342770000|2021-06-10 16:32:50|36929.5|36779.5|36915.1|36765.1|36931.1|36781.1|36915.1|36765.1|38
1623342780000|2021-06-10 16:33:00|36915|36765|36936.1|36786.1|36936.3|36786.3|36914.2|36764.2|37
1623342790000|2021-06-10 16:33:10|36936.7|36786.7|36941.5|36791.5|36941.5|36791.5|36934.5|36784.5|25
1623342800000|2021-06-10 16:33:20|36944.1|36794.1|36950.9|36800.9|36953.2|36803.2|36942.3|36792.3|38
1623342810000|2021-06-10 16:33:30|36951.4|36801.4|36949.1|36799.1|36951.5|36801.5|36941.3|36791.3|30
1623342820000|2021-06-10 16:33:40|36947.8|36797.8|36949.9|36799.9|36953.2|36803.2|36942.9|36792.9|38
1623342830000|2021-06-10 16:33:50|36948.5|36798.5|36931.3|36781.3|36948.5|36798.5|36931.1|36781.1|34
1623342840000|2021-06-10 16:34:00|36933.1|36783.1|36909.8|36759.8|36933.7|36783.7|36905.7|36755.7|36
1623342850000|2021-06-10 16:34:10|36910.4|36760.4|36908.9|36758.9|36910.4|36760.4|36897.2|36747.2|33
1623342860000|2021-06-10 16:34:20|36915.9|36765.9|36924.3|36774.3|36927|36777|36913|36763|32
1623342870000|2021-06-10 16:34:30|36923.9|36773.9|36918.7|36768.7|36923.9|36773.9|36918.7|36768.7|32
1623342880000|2021-06-10 16:34:40|36917.5|36767.5|36908.6|36758.6|36919.5|36769.5|36908.6|36758.6|36
1623342890000|2021-06-10 16:34:50|36907.7|36757.7|36899.6|36749.6|36907.7|36757.7|36897.5|36747.5|33
1623342900000|2021-06-10 16:35:00|36899.7|36749.7|36906.7|36756.7|36912.4|36762.4|36899.7|36749.7|37
1623342910000|2021-06-10 16:35:10|36909.1|36759.1|36907.2|36757.2|36910.4|36760.4|36906.7|36756.7|30
1623342920000|2021-06-10 16:35:20|36906.8|36756.8|36909.3|36759.3|36910|36760|36905.9|36755.9|27
1623342930000|2021-06-10 16:35:30|36909.2|36759.2|36910.1|36760.1|36916.9|36766.9|36908.7|36758.7|35
1623342940000|2021-06-10 16:35:40|36913.2|36763.2|36918.7|36768.7|36920.2|36770.2|36910.9|36760.9|28
1623342950000|2021-06-10 16:35:50|36919.2|36769.2|36921.1|36771.1|36921.4|36771.4|36916.2|36766.2|34
1623342960000|2021-06-10 16:36:00|36920.8|36770.8|36933.2|36783.2|36935.9|36785.9|36920.8|36770.8|30
1623342970000|2021-06-10 16:36:10|36934.3|36784.3|36955|36805|36955|36805|36932.3|36782.3|35
1623342980000|2021-06-10 16:36:20|36958.8|36808.8|36945.3|36795.3|36958.8|36808.8|36945.1|36795.1|32
1623342990000|2021-06-10 16:36:30|36944.8|36794.8|36954.2|36804.2|36954.4|36804.4|36944.7|36794.7|24
1623343000000|2021-06-10 16:36:40|36953.9|36803.9|36952.2|36802.2|36960.9|36810.9|36952.2|36802.2|34
1623343010000|2021-06-10 16:36:50|36951.6|36801.6|36965.5|36815.5|36965.5|36815.5|36950.3|36800.3|23
1623343020000|2021-06-10 16:37:00|36964.8|36814.8|36996.7|36846.7|36996.7|36846.7|36964.8|36814.8|28
1623343030000|2021-06-10 16:37:10|37001.5|36851.5|37003.4|36853.4|37019.6|36869.6|36996.5|36846.5|39
1623343040000|2021-06-10 16:37:20|36999|36849|36993.6|36843.6|36999|36849|36990.9|36840.9|30
1623343050000|2021-06-10 16:37:30|36994.8|36844.8|36993.2|36843.2|36994.8|36844.8|36992.2|36842.2|17
1623343060000|2021-06-10 16:37:40|36992.2|36842.2|36980.1|36830.1|36992.2|36842.2|36977.9|36827.9|22
1623343070000|2021-06-10 16:37:50|36980.5|36830.5|36971.5|36821.5|36980.6|36830.6|36970.7|36820.7|20
1623343080000|2021-06-10 16:38:00|36972|36822|36962.7|36812.7|36977.1|36827.1|36962.1|36812.1|27
1623343090000|2021-06-10 16:38:10|36960.9|36810.9|36955.7|36805.7|36961.6|36811.6|36955.7|36805.7|25
1623343100000|2021-06-10 16:38:20|36949.1|36799.1|36935.9|36785.9|36949.1|36799.1|36932.7|36782.7|30
1623343110000|2021-06-10 16:38:30|36936.1|36786.1|36939|36789|36941.5|36791.5|36933.9|36783.9|20
1623343120000|2021-06-10 16:38:40|36940.3|36790.3|36935.4|36785.4|36943.7|36793.7|36935.4|36785.4|21
1623343130000|2021-06-10 16:38:50|36937.8|36787.8|36923|36773|36938.1|36788.1|36923|36773|31
1623343140000|2021-06-10 16:39:00|36922.8|36772.8|36916.1|36766.1|36928.5|36778.5|36914.5|36764.5|25
1623343150000|2021-06-10 16:39:10|36917.4|36767.4|36915.1|36765.1|36918.3|36768.3|36912.1|36762.1|32
1623343160000|2021-06-10 16:39:20|36914.5|36764.5|36902|36752|36917.4|36767.4|36895|36745|37
1623343170000|2021-06-10 16:39:30|36898.8|36748.8|36905.7|36755.7|36905.7|36755.7|36897.1|36747.1|35
1623343180000|2021-06-10 16:39:40|36907|36757|36905.9|36755.9|36909.4|36759.4|36902.4|36752.4|22
1623343190000|2021-06-10 16:39:50|36905.7|36755.7|36905.5|36755.5|36905.7|36755.7|36898.1|36748.1|30
1623343200000|2021-06-10 16:40:00|36903.7|36753.7|36909.2|36759.2|36910|36760|36898.8|36748.8|33
1623343210000|2021-06-10 16:40:10|36910.5|36760.5|36925.8|36775.8|36929.5|36779.5|36910.5|36760.5|30
1623343220000|2021-06-10 16:40:20|36930.9|36780.9|36950|36800|36950|36800|36926.9|36776.9|29
1623343230000|2021-06-10 16:40:30|36953.8|36803.8|36965.5|36815.5|36965.5|36815.5|36948.5|36798.5|37
1623343240000|2021-06-10 16:40:40|36966|36816|36953.8|36803.8|36966|36816|36952.7|36802.7|35
1623343250000|2021-06-10 16:40:50|36953.4|36803.4|36956.4|36806.4|36959|36809|36953.2|36803.2|32
1623343260000|2021-06-10 16:41:00|36955.1|36805.1|36959.4|36809.4|36960|36810|36950.5|36800.5|29
1623343270000|2021-06-10 16:41:10|36963.2|36813.2|36974|36824|36979|36829|36963.2|36813.2|29
1623343280000|2021-06-10 16:41:20|36982.2|36832.2|36991.9|36841.9|36992|36842|36975.6|36825.6|32
1623343290000|2021-06-10 16:41:30|36993.1|36843.1|37000.5|36850.5|37008.4|36858.4|36992.2|36842.2|37
1623343300000|2021-06-10 16:41:40|36998.3|36848.3|36993.9|36843.9|37000.9|36850.9|36993.9|36843.9|28
1623343310000|2021-06-10 16:41:50|36996.5|36846.5|36998.4|36848.4|37003.1|36853.1|36989.5|36839.5|38
1623343320000|2021-06-10 16:42:00|36999|36849|36990.5|36840.5|37001.7|36851.7|36988.1|36838.1|32
1623343330000|2021-06-10 16:42:10|36989.6|36839.6|36980.2|36830.2|36990.3|36840.3|36977.9|36827.9|29
1623343340000|2021-06-10 16:42:20|36979.6|36829.6|36962.8|36812.8|36980.8|36830.8|36958.1|36808.1|37
1623343350000|2021-06-10 16:42:30|36964.1|36814.1|36974.2|36824.2|36974.6|36824.6|36963|36813|30
1623343360000|2021-06-10 16:42:40|36977.5|36827.5|36980.3|36830.3|36989.5|36839.5|36976.7|36826.7|31
1623343370000|2021-06-10 16:42:50|36979.1|36829.1|36969.5|36819.5|36981.8|36831.8|36965.6|36815.6|28
1623343380000|2021-06-10 16:43:00|36968.3|36818.3|36995.6|36845.6|36998.5|36848.5|36968.3|36818.3|33
1623343390000|2021-06-10 16:43:10|36995.5|36845.5|37001.9|36851.9|37001.9|36851.9|36995.2|36845.2|29
1623343400000|2021-06-10 16:43:20|36998|36848|37013.2|36863.2|37013.2|36863.2|36998|36848|34
1623343410000|2021-06-10 16:43:30|37015.2|36865.2|37026.9|36876.9|37027.2|36877.2|37013.7|36863.7|38
1623343420000|2021-06-10 16:43:40|37026.5|36876.5|37040.3|36890.3|37040.3|36890.3|37023.9|36873.9|30
1623343430000|2021-06-10 16:43:50|37042.2|36892.2|37083.2|36933.2|37083.2|36933.2|37039.8|36889.8|36
1623343440000|2021-06-10 16:44:00|37086.3|36936.3|37056.4|36906.4|37102.6|36952.6|37047.3|36897.3|37
1623343450000|2021-06-10 16:44:10|37056.6|36906.6|37060.6|36910.6|37068.1|36918.1|37047.5|36897.5|37
1623343460000|2021-06-10 16:44:20|37054.8|36904.8|37036|36886|37059.5|36909.5|37032.1|36882.1|38
1623343470000|2021-06-10 16:44:30|37034|36884|37032.2|36882.2|37038.8|36888.8|37032.2|36882.2|32
1623343480000|2021-06-10 16:44:40|37035.9|36885.9|37038|36888|37050.8|36900.8|37033.7|36883.7|35
1623343490000|2021-06-10 16:44:50|37038.6|36888.6|37021.9|36871.9|37038.9|36888.9|37021.9|36871.9|32
1623343500000|2021-06-10 16:45:00|37019.2|36869.2|37018.4|36868.4|37023|36873|37016.6|36866.6|33
1623343510000|2021-06-10 16:45:10|37018.5|36868.5|37022.3|36872.3|37027.4|36877.4|37017.9|36867.9|30
1623343520000|2021-06-10 16:45:20|37022.6|36872.6|37031.8|36881.8|37031.8|36881.8|37015.9|36865.9|32
1623343530000|2021-06-10 16:45:30|37032.7|36882.7|37038.8|36888.8|37047.4|36897.4|37032.7|36882.7|37
1623343540000|2021-06-10 16:45:40|37037|36887|37043.4|36893.4|37044.6|36894.6|37035.1|36885.1|35
1623343550000|2021-06-10 16:45:50|37044.5|36894.5|37047.2|36897.2|37048.9|36898.9|37043.2|36893.2|19
1623343560000|2021-06-10 16:46:00|37045.1|36895.1|37028.7|36878.7|37045.1|36895.1|37024.9|36874.9|23
1623343570000|2021-06-10 16:46:10|37028.9|36878.9|37020.9|36870.9|37030.9|36880.9|37020.9|36870.9|27
1623343580000|2021-06-10 16:46:20|37020.4|36870.4|37018.9|36868.9|37020.9|36870.9|37013.8|36863.8|25
1623343590000|2021-06-10 16:46:30|37019.1|36869.1|37021.6|36871.6|37021.6|36871.6|37017.7|36867.7|14
1623343600000|2021-06-10 16:46:40|37019.7|36869.7|37018.3|36868.3|37022.4|36872.4|37017.5|36867.5|26
1623343610000|2021-06-10 16:46:50|37018.4|36868.4|37020.9|36870.9|37024|36874|37017.6|36867.6|25
1623343620000|2021-06-10 16:47:00|37020.3|36870.3|37003|36853|37022.3|36872.3|37002.9|36852.9|34
1623343630000|2021-06-10 16:47:10|37002.3|36852.3|36982.8|36832.8|37005.1|36855.1|36980.4|36830.4|34
1623343640000|2021-06-10 16:47:20|36980.2|36830.2|36972.8|36822.8|36980.7|36830.7|36967.1|36817.1|35
1623343650000|2021-06-10 16:47:30|36972.6|36822.6|36977.3|36827.3|36978.5|36828.5|36971.8|36821.8|33
1623343660000|2021-06-10 16:47:40|36978.7|36828.7|36964.9|36814.9|36983.7|36833.7|36964|36814|34
1623343670000|2021-06-10 16:47:50|36965|36815|36962.2|36812.2|36965.5|36815.5|36962.2|36812.2|21
1623343680000|2021-06-10 16:48:00|36963.7|36813.7|36974.5|36824.5|36975.5|36825.5|36963.7|36813.7|28
1623343690000|2021-06-10 16:48:10|36975.5|36825.5|36964.7|36814.7|36975.5|36825.5|36963.4|36813.4|19
1623343700000|2021-06-10 16:48:20|36964.9|36814.9|36972.1|36822.1|36973.3|36823.3|36964.5|36814.5|33
1623343710000|2021-06-10 16:48:30|36971|36821|36966.6|36816.6|36971.4|36821.4|36965.1|36815.1|30
1623343720000|2021-06-10 16:48:40|36964.9|36814.9|36965|36815|36970.5|36820.5|36964.2|36814.2|22
1623343730000|2021-06-10 16:48:50|36965.1|36815.1|36961|36811|36967.4|36817.4|36960.4|36810.4|16
1623343740000|2021-06-10 16:49:00|36964.8|36814.8|36961|36811|36964.8|36814.8|36959.9|36809.9|19
1623343750000|2021-06-10 16:49:10|36961.6|36811.6|36966.5|36816.5|36968.1|36818.1|36961.6|36811.6|20
1623343760000|2021-06-10 16:49:20|36967|36817|36971.1|36821.1|36971.1|36821.1|36966.7|36816.7|15
1623343770000|2021-06-10 16:49:30|36969|36819|36948|36798|36969|36819|36948|36798|21
1623343780000|2021-06-10 16:49:40|36948.1|36798.1|36949.2|36799.2|36952.4|36802.4|36937|36787|29
1623343790000|2021-06-10 16:49:50|36949.7|36799.7|36940.9|36790.9|36949.7|36799.7|36940|36790|17
1623343800000|2021-06-10 16:50:00|36940.7|36790.7|36934.3|36784.3|36941.4|36791.4|36934.2|36784.2|28
1623343810000|2021-06-10 16:50:10|36935.3|36785.3|36931.8|36781.8|36938.6|36788.6|36930.1|36780.1|22
1623343820000|2021-06-10 16:50:20|36930|36780|36936.1|36786.1|36937.4|36787.4|36923.3|36773.3|24
1623343830000|2021-06-10 16:50:30|36936.8|36786.8|36934.2|36784.2|36936.8|36786.8|36928.7|36778.7|20
1623343840000|2021-06-10 16:50:40|36933.6|36783.6|36926|36776|36933.6|36783.6|36923.1|36773.1|22
1623343850000|2021-06-10 16:50:50|36924.4|36774.4|36913.2|36763.2|36926|36776|36903.9|36753.9|36
1623343860000|2021-06-10 16:51:00|36914.2|36764.2|36937.1|36787.1|36944.8|36794.8|36914.2|36764.2|37
1623343870000|2021-06-10 16:51:10|36934.4|36784.4|36918.2|36768.2|36934.9|36784.9|36917.5|36767.5|22
1623343880000|2021-06-10 16:51:20|36919.8|36769.8|36925.4|36775.4|36934.2|36784.2|36919.8|36769.8|25
1623343890000|2021-06-10 16:51:30|36922.8|36772.8|36921.2|36771.2|36926.1|36776.1|36919.4|36769.4|16
1623343900000|2021-06-10 16:51:40|36920.2|36770.2|36935.5|36785.5|36942|36792|36920.2|36770.2|29
1623343910000|2021-06-10 16:51:50|36936.8|36786.8|36939.9|36789.9|36943.2|36793.2|36936.8|36786.8|21
1623343920000|2021-06-10 16:52:00|36941.3|36791.3|36929.2|36779.2|36948.2|36798.2|36929.2|36779.2|31
1623343930000|2021-06-10 16:52:10|36930.8|36780.8|36943.7|36793.7|36967.7|36817.7|36929.2|36779.2|34
1623343940000|2021-06-10 16:52:20|36937.6|36787.6|36932.4|36782.4|36942.2|36792.2|36929|36779|31
1623343950000|2021-06-10 16:52:30|36933.2|36783.2|36936|36786|36938.2|36788.2|36930.9|36780.9|30
1623343960000|2021-06-10 16:52:40|36933.5|36783.5|36936.4|36786.4|36937.4|36787.4|36930.1|36780.1|29
1623343970000|2021-06-10 16:52:50|36938.7|36788.7|36939|36789|36939|36789|36936.4|36786.4|6
1623343980000|2021-06-10 16:53:00|36940.7|36790.7|36941.8|36791.8|36948.9|36798.9|36934.5|36784.5|26
1623343990000|2021-06-10 16:53:10|36942.4|36792.4|36928.2|36778.2|36946.7|36796.7|36928.2|36778.2|25
1623344000000|2021-06-10 16:53:20|36935.5|36785.5|36928.1|36778.1|36937.8|36787.8|36927.2|36777.2|18
1623344010000|2021-06-10 16:53:30|36927.4|36777.4|36937.5|36787.5|36947.5|36797.5|36925.3|36775.3|21
1623344020000|2021-06-10 16:53:40|36937.2|36787.2|36921.7|36771.7|36937.2|36787.2|36921.7|36771.7|22
1623344030000|2021-06-10 16:53:50|36921.5|36771.5|36919.4|36769.4|36922.1|36772.1|36917.8|36767.8|15
1623344040000|2021-06-10 16:54:00|36921.4|36771.4|36915.7|36765.7|36926.7|36776.7|36915.6|36765.6|24
1623344050000|2021-06-10 16:54:10|36909.9|36759.9|36914.9|36764.9|36921.3|36771.3|36902.6|36752.6|29
1623344060000|2021-06-10 16:54:20|36914.6|36764.6|36896|36746|36914.6|36764.6|36892.3|36742.3|31
1623344070000|2021-06-10 16:54:30|36895.7|36745.7|36890.1|36740.1|36895.7|36745.7|36877.2|36727.2|28
1623344080000|2021-06-10 16:54:40|36887.8|36737.8|36899|36749|36904|36754|36887.8|36737.8|29
1623344090000|2021-06-10 16:54:50|36897.5|36747.5|36909.1|36759.1|36909.1|36759.1|36892.2|36742.2|27
1623344100000|2021-06-10 16:55:00|36905.9|36755.9|36900|36750|36909.3|36759.3|36899.5|36749.5|23
1623344110000|2021-06-10 16:55:10|36902.1|36752.1|36893.5|36743.5|36902.1|36752.1|36889.4|36739.4|22
1623344120000|2021-06-10 16:55:20|36891.7|36741.7|36892.6|36742.6|36897.9|36747.9|36890.1|36740.1|25
1623344130000|2021-06-10 16:55:30|36892.7|36742.7|36877.4|36727.4|36894.3|36744.3|36877.4|36727.4|24
1623344140000|2021-06-10 16:55:40|36876.9|36726.9|36879.8|36729.8|36879.8|36729.8|36876.9|36726.9|14
1623344150000|2021-06-10 16:55:50|36879.1|36729.1|36891|36741|36891|36741|36877.2|36727.2|28
1623344160000|2021-06-10 16:56:00|36890.3|36740.3|36888.1|36738.1|36891.7|36741.7|36883.5|36733.5|24
1623344170000|2021-06-10 16:56:10|36888.3|36738.3|36870.8|36720.8|36888.3|36738.3|36867.2|36717.2|34
1623344180000|2021-06-10 16:56:20|36871.3|36721.3|36867.3|36717.3|36872.4|36722.4|36855.9|36705.9|33
1623344190000|2021-06-10 16:56:30|36861.8|36711.8|36864|36714|36871.2|36721.2|36861.8|36711.8|20
1623344200000|2021-06-10 16:56:40|36865.2|36715.2|36885.9|36735.9|36886.4|36736.4|36865.2|36715.2|35
1623344210000|2021-06-10 16:56:50|36884.1|36734.1|36885.3|36735.3|36886.2|36736.2|36882.9|36732.9|23
1623344220000|2021-06-10 16:57:00|36889.9|36739.9|36915.3|36765.3|36919|36769|36889.9|36739.9|31
1623344230000|2021-06-10 16:57:10|36915.5|36765.5|36929.8|36779.8|36930|36780|36914.3|36764.3|30
1623344240000|2021-06-10 16:57:20|36929.7|36779.7|36946.6|36796.6|36958.3|36808.3|36929.6|36779.6|35
1623344250000|2021-06-10 16:57:30|36944|36794|36927.1|36777.1|36945.4|36795.4|36926.5|36776.5|38
1623344260000|2021-06-10 16:57:40|36926.8|36776.8|36920.8|36770.8|36926.8|36776.8|36917.8|36767.8|27
1623344270000|2021-06-10 16:57:50|36921|36771|36928.9|36778.9|36928.9|36778.9|36918.5|36768.5|30
1623344280000|2021-06-10 16:58:00|36930.4|36780.4|36917.7|36767.7|36930.4|36780.4|36916.5|36766.5|33
1623344290000|2021-06-10 16:58:10|36917.3|36767.3|36924.3|36774.3|36924.7|36774.7|36908.5|36758.5|30
1623344300000|2021-06-10 16:58:20|36925.1|36775.1|36924.7|36774.7|36926.1|36776.1|36920.9|36770.9|24
1623344310000|2021-06-10 16:58:30|36924.8|36774.8|36915|36765|36925.5|36775.5|36914.8|36764.8|17
1623344320000|2021-06-10 16:58:40|36914.4|36764.4|36902.7|36752.7|36914.4|36764.4|36902.7|36752.7|26
1623344330000|2021-06-10 16:58:50|36903|36753|36893.2|36743.2|36903|36753|36890.5|36740.5|28
1623344340000|2021-06-10 16:59:00|36891.3|36741.3|36891.6|36741.6|36893.4|36743.4|36891.3|36741.3|25
1623344350000|2021-06-10 16:59:10|36892.7|36742.7|36881.4|36731.4|36892.7|36742.7|36877.7|36727.7|33
1623344360000|2021-06-10 16:59:20|36881.5|36731.5|36868.4|36718.4|36881.5|36731.5|36868.3|36718.3|31
1623344370000|2021-06-10 16:59:30|36868.2|36718.2|36880.4|36730.4|36883|36733|36867.3|36717.3|28
1623344380000|2021-06-10 16:59:40|36883.1|36733.1|36891.3|36741.3|36894.1|36744.1|36878|36728|32
1623344390000|2021-06-10 16:59:50|36891.5|36741.5|36898.1|36748.1|36901.7|36751.7|36889.3|36739.3|37
1623344400000|2021-06-10 17:00:00|36898.2|36748.2|36879.6|36729.6|36900.1|36750.1|36877.6|36727.6|36
1623344410000|2021-06-10 17:00:10|36876.2|36726.2|36856|36706|36876.2|36726.2|36853.9|36703.9|34
1623344420000|2021-06-10 17:00:20|36854.9|36704.9|36853.2|36703.2|36862.6|36712.6|36850.7|36700.7|28
1623344430000|2021-06-10 17:00:30|36854.3|36704.3|36858.5|36708.5|36858.5|36708.5|36853.6|36703.6|26
1623344440000|2021-06-10 17:00:40|36861.3|36711.3|36888|36738|36888|36738|36861.3|36711.3|36
1623344450000|2021-06-10 17:00:50|36887.5|36737.5|36889.1|36739.1|36893.5|36743.5|36886.9|36736.9|34
1623344460000|2021-06-10 17:01:00|36889|36739|36883.7|36733.7|36892.4|36742.4|36882.6|36732.6|23
1623344470000|2021-06-10 17:01:10|36885.7|36735.7|36897.2|36747.2|36897.7|36747.7|36882.6|36732.6|27
1623344480000|2021-06-10 17:01:20|36896.2|36746.2|36896|36746|36902.8|36752.8|36895.4|36745.4|32
1623344490000|2021-06-10 17:01:30|36896.2|36746.2|36911.3|36761.3|36913.1|36763.1|36891.7|36741.7|27
1623344500000|2021-06-10 17:01:40|36914|36764|36926|36776|36927.5|36777.5|36911.6|36761.6|27
1623344510000|2021-06-10 17:01:50|36922.8|36772.8|36902.9|36752.9|36927.5|36777.5|36902.3|36752.3|32
1623344520000|2021-06-10 17:02:00|36910.3|36760.3|36910.4|36760.4|36923.3|36773.3|36895.7|36745.7|32
1623344530000|2021-06-10 17:02:10|36909.4|36759.4|36921.9|36771.9|36925.4|36775.4|36909.4|36759.4|30
1623344540000|2021-06-10 17:02:20|36922|36772|36929|36779|36929.8|36779.8|36921|36771|17
1623344550000|2021-06-10 17:02:30|36929.1|36779.1|36942.8|36792.8|36952.1|36802.1|36928|36778|29
1623344560000|2021-06-10 17:02:40|36942.7|36792.7|36947.4|36797.4|36947.4|36797.4|36930.1|36780.1|31
1623344570000|2021-06-10 17:02:50|36945.1|36795.1|36948.7|36798.7|36949.9|36799.9|36944.9|36794.9|29
1623344580000|2021-06-10 17:03:00|36948.8|36798.8|36946.7|36796.7|36957.2|36807.2|36945.9|36795.9|33
1623344590000|2021-06-10 17:03:10|36946.5|36796.5|36942.7|36792.7|36948.9|36798.9|36942.6|36792.6|28
1623344600000|2021-06-10 17:03:20|36943.3|36793.3|36941.1|36791.1|36947|36797|36937.4|36787.4|31
1623344610000|2021-06-10 17:03:30|36942.9|36792.9|36950.3|36800.3|36950.3|36800.3|36940.7|36790.7|32
1623344620000|2021-06-10 17:03:40|36950.4|36800.4|36953.1|36803.1|36958.4|36808.4|36948|36798|28
1623344630000|2021-06-10 17:03:50|36952|36802|36975.7|36825.7|36976|36826|36952|36802|30
1623344640000|2021-06-10 17:04:00|36978.7|36828.7|36967.9|36817.9|36978.7|36828.7|36961.8|36811.8|37
1623344650000|2021-06-10 17:04:10|36972.5|36822.5|36959.8|36809.8|36974.3|36824.3|36959.5|36809.5|20
1623344660000|2021-06-10 17:04:20|36958.8|36808.8|36966.9|36816.9|36975|36825|36957.6|36807.6|29
1623344670000|2021-06-10 17:04:30|36967|36817|36979.6|36829.6|36979.9|36829.9|36965.4|36815.4|30
1623344680000|2021-06-10 17:04:40|36976.4|36826.4|36976.1|36826.1|36979.9|36829.9|36975.5|36825.5|28
1623344690000|2021-06-10 17:04:50|36972.9|36822.9|36977.6|36827.6|36978|36828|36970.5|36820.5|29
1623344700000|2021-06-10 17:05:00|36972.8|36822.8|36947.7|36797.7|36972.8|36822.8|36946.5|36796.5|31
1623344710000|2021-06-10 17:05:10|36948.8|36798.8|36956.8|36806.8|36956.8|36806.8|36943|36793|34
1623344720000|2021-06-10 17:05:20|36956|36806|36966.5|36816.5|36966.5|36816.5|36950.8|36800.8|29
1623344730000|2021-06-10 17:05:30|36964.5|36814.5|36967.9|36817.9|36969.7|36819.7|36962.2|36812.2|22
1623344740000|2021-06-10 17:05:40|36969.5|36819.5|36969.2|36819.2|36973.8|36823.8|36966.8|36816.8|24
1623344750000|2021-06-10 17:05:50|36964.8|36814.8|36954.9|36804.9|36971.4|36821.4|36954.9|36804.9|33
1623344760000|2021-06-10 17:06:00|36956|36806|36952.2|36802.2|36956.5|36806.5|36947|36797|20
1623344770000|2021-06-10 17:06:10|36948.6|36798.6|36932.5|36782.5|36951.5|36801.5|36924.7|36774.7|33
1623344780000|2021-06-10 17:06:20|36934|36784|36931.5|36781.5|36934.5|36784.5|36921.1|36771.1|32
1623344790000|2021-06-10 17:06:30|36928.3|36778.3|36931.4|36781.4|36934.5|36784.5|36928.3|36778.3|14
1623344800000|2021-06-10 17:06:40|36934|36784|36933.2|36783.2|36953.7|36803.7|36908.4|36758.4|36
1623344810000|2021-06-10 17:06:50|36933.9|36783.9|36910.2|36760.2|36933.9|36783.9|36907.9|36757.9|34
1623344820000|2021-06-10 17:07:00|36903.8|36753.8|36902|36752|36918.3|36768.3|36902|36752|35
1623344830000|2021-06-10 17:07:10|36901.8|36751.8|36901.4|36751.4|36906.6|36756.6|36898.6|36748.6|27
1623344840000|2021-06-10 17:07:20|36903|36753|36900.4|36750.4|36920.3|36770.3|36899.4|36749.4|34
1623344850000|2021-06-10 17:07:30|36903.9|36753.9|36898.4|36748.4|36912.1|36762.1|36896.4|36746.4|34
1623344860000|2021-06-10 17:07:40|36896|36746|36894|36744|36899.6|36749.6|36891.3|36741.3|26
1623344870000|2021-06-10 17:07:50|36893.8|36743.8|36882.9|36732.9|36894.3|36744.3|36873.1|36723.1|31
1623344880000|2021-06-10 17:08:00|36877.9|36727.9|36871|36721|36877.9|36727.9|36855.9|36705.9|30
1623344890000|2021-06-10 17:08:10|36869.4|36719.4|36851.5|36701.5|36871|36721|36848.5|36698.5|31
1623344900000|2021-06-10 17:08:20|36852.3|36702.3|36847.8|36697.8|36853.6|36703.6|36834.9|36684.9|25
1623344910000|2021-06-10 17:08:30|36848|36698|36829.8|36679.8|36850.3|36700.3|36825.5|36675.5|34
1623344920000|2021-06-10 17:08:40|36826.9|36676.9|36830.1|36680.1|36830.1|36680.1|36809.9|36659.9|35
1623344930000|2021-06-10 17:08:50|36838|36688|36833|36683|36838.5|36688.5|36824|36674|37
1623344940000|2021-06-10 17:09:00|36832.9|36682.9|36859.7|36709.7|36859.7|36709.7|36828.7|36678.7|35
1623344950000|2021-06-10 17:09:10|36860.8|36710.8|36850.4|36700.4|36873.4|36723.4|36850|36700|34
1623344960000|2021-06-10 17:09:20|36848.8|36698.8|36827.6|36677.6|36848.8|36698.8|36827.6|36677.6|35
1623344970000|2021-06-10 17:09:30|36828.2|36678.2|36798.5|36648.5|36828.2|36678.2|36798|36648|35
1623344980000|2021-06-10 17:09:40|36797.9|36647.9|36801.8|36651.8|36803.5|36653.5|36781.9|36631.9|39
1623344990000|2021-06-10 17:09:50|36800.4|36650.4|36797.3|36647.3|36800.4|36650.4|36792.6|36642.6|15
1623345000000|2021-06-10 17:10:00|36798.8|36648.8|36793.5|36643.5|36806.6|36656.6|36781.5|36631.5|27
1623345010000|2021-06-10 17:10:10|36789.3|36639.3|36794.4|36644.4|36800.6|36650.6|36785.6|36635.6|36
1623345020000|2021-06-10 17:10:20|36793.2|36643.2|36782.9|36632.9|36795.1|36645.1|36779.5|36629.5|38
1623345030000|2021-06-10 17:10:30|36784.1|36634.1|36773.2|36623.2|36784.9|36634.9|36773.2|36623.2|32
1623345040000|2021-06-10 17:10:40|36765.6|36615.6|36759.6|36609.6|36769.9|36619.9|36728.3|36578.3|39
1623345050000|2021-06-10 17:10:50|36755.5|36605.5|36731.6|36581.6|36759.6|36609.6|36731.6|36581.6|38
1623345060000|2021-06-10 17:11:00|36720.4|36570.4|36741.4|36591.4|36743.1|36593.1|36718.5|36568.5|38
1623345070000|2021-06-10 17:11:10|36739.9|36589.9|36683.2|36533.2|36739.9|36589.9|36675|36525|38
1623345080000|2021-06-10 17:11:20|36669.2|36519.2|36688.1|36538.1|36716.8|36566.8|36655.8|36505.8|38
1623345090000|2021-06-10 17:11:30|36688.2|36538.2|36694.3|36544.3|36697.3|36547.3|36675.1|36525.1|36
1623345100000|2021-06-10 17:11:40|36694.7|36544.7|36660|36510|36696.8|36546.8|36657.3|36507.3|35
1623345110000|2021-06-10 17:11:50|36660.1|36510.1|36652.9|36502.9|36660.9|36510.9|36650.3|36500.3|36
1623345120000|2021-06-10 17:12:00|36650.8|36500.8|36663.6|36513.6|36665.3|36515.3|36650.8|36500.8|34
1623345130000|2021-06-10 17:12:10|36657.6|36507.6|36677.9|36527.9|36702.9|36552.9|36655.1|36505.1|39
1623345140000|2021-06-10 17:12:20|36676.3|36526.3|36666.3|36516.3|36689.6|36539.6|36664.4|36514.4|36
1623345150000|2021-06-10 17:12:30|36666.2|36516.2|36675.3|36525.3|36675.9|36525.9|36662.1|36512.1|33
1623345160000|2021-06-10 17:12:40|36669.7|36519.7|36662.2|36512.2|36677.1|36527.1|36662.2|36512.2|35
1623345170000|2021-06-10 17:12:50|36662.4|36512.4|36671.5|36521.5|36672.7|36522.7|36662.4|36512.4|18
1623345180000|2021-06-10 17:13:00|36671.3|36521.3|36704.2|36554.2|36707.2|36557.2|36671.3|36521.3|34
1623345190000|2021-06-10 17:13:10|36704.3|36554.3|36714.7|36564.7|36714.7|36564.7|36702.6|36552.6|33
1623345200000|2021-06-10 17:13:20|36715.1|36565.1|36721.3|36571.3|36726.7|36576.7|36715.1|36565.1|28
1623345210000|2021-06-10 17:13:30|36721.1|36571.1|36722.8|36572.8|36730.9|36580.9|36721.1|36571.1|33
1623345220000|2021-06-10 17:13:40|36723.3|36573.3|36695.4|36545.4|36723.3|36573.3|36694.5|36544.5|38
1623345230000|2021-06-10 17:13:50|36694.2|36544.2|36665.9|36515.9|36694.2|36544.2|36663.3|36513.3|32
1623345240000|2021-06-10 17:14:00|36665.2|36515.2|36638.6|36488.6|36665.8|36515.8|36637.8|36487.8|32
1623345250000|2021-06-10 17:14:10|36636.4|36486.4|36651.2|36501.2|36651.2|36501.2|36636.3|36486.3|33
1623345260000|2021-06-10 17:14:20|36652|36502|36643.2|36493.2|36655.8|36505.8|36636.4|36486.4|29
1623345270000|2021-06-10 17:14:30|36641.8|36491.8|36633.9|36483.9|36641.8|36491.8|36633.9|36483.9|26
1623345280000|2021-06-10 17:14:40|36634|36484|36642|36492|36642|36492|36633.3|36483.3|26
1623345290000|2021-06-10 17:14:50|36642.3|36492.3|36641.2|36491.2|36650.4|36500.4|36636.7|36486.7|35
1623345300000|2021-06-10 17:15:00|36641.5|36491.5|36688.1|36538.1|36694.2|36544.2|36640.2|36490.2|32
1623345310000|2021-06-10 17:15:10|36688|36538|36689.3|36539.3|36693.6|36543.6|36679.6|36529.6|28
1623345320000|2021-06-10 17:15:20|36689.4|36539.4|36699.5|36549.5|36701.8|36551.8|36689.4|36539.4|19
1623345330000|2021-06-10 17:15:30|36700.3|36550.3|36706.6|36556.6|36714.5|36564.5|36698.4|36548.4|36
1623345340000|2021-06-10 17:15:40|36705.6|36555.6|36727.5|36577.5|36734.3|36584.3|36703.7|36553.7|36
1623345350000|2021-06-10 17:15:50|36726.3|36576.3|36731.1|36581.1|36731.2|36581.2|36724.8|36574.8|36
1623345360000|2021-06-10 17:16:00|36731.7|36581.7|36730.2|36580.2|36733.2|36583.2|36728.9|36578.9|30
1623345370000|2021-06-10 17:16:10|36730.4|36580.4|36698.6|36548.6|36732.2|36582.2|36698.6|36548.6|32
1623345380000|2021-06-10 17:16:20|36700.8|36550.8|36706|36556|36706.7|36556.7|36691.5|36541.5|33
1623345390000|2021-06-10 17:16:30|36709.8|36559.8|36715.2|36565.2|36715.5|36565.5|36703.5|36553.5|20
1623345400000|2021-06-10 17:16:40|36717.6|36567.6|36709.5|36559.5|36717.6|36567.6|36707|36557|25
1623345410000|2021-06-10 17:16:50|36709.7|36559.7|36713.6|36563.6|36714|36564|36700.4|36550.4|29
1623345420000|2021-06-10 17:17:00|36714.3|36564.3|36728.8|36578.8|36732.4|36582.4|36714.3|36564.3|34
1623345430000|2021-06-10 17:17:10|36726.2|36576.2|36731|36581|36731|36581|36724.1|36574.1|23
1623345440000|2021-06-10 17:17:20|36726.4|36576.4|36767.3|36617.3|36767.4|36617.4|36726.4|36576.4|32
1623345450000|2021-06-10 17:17:30|36769.2|36619.2|36758.6|36608.6|36769.3|36619.3|36757.7|36607.7|31
1623345460000|2021-06-10 17:17:40|36759.1|36609.1|36770.5|36620.5|36771.8|36621.8|36757.9|36607.9|30
1623345470000|2021-06-10 17:17:50|36770.8|36620.8|36776.5|36626.5|36778.4|36628.4|36762.6|36612.6|31
1623345480000|2021-06-10 17:18:00|36777.2|36627.2|36765.7|36615.7|36777.3|36627.3|36762.1|36612.1|32
1623345490000|2021-06-10 17:18:10|36765.1|36615.1|36771.1|36621.1|36772.6|36622.6|36765|36615|31
1623345500000|2021-06-10 17:18:20|36767.5|36617.5|36772.5|36622.5|36774.9|36624.9|36767.5|36617.5|25
1623345510000|2021-06-10 17:18:30|36773|36623|36773.4|36623.4|36775.1|36625.1|36770.7|36620.7|34
1623345520000|2021-06-10 17:18:40|36774|36624|36774.7|36624.7|36775|36625|36769.7|36619.7|28
1623345530000|2021-06-10 17:18:50|36774.4|36624.4|36806|36656|36808.3|36658.3|36774.4|36624.4|24
1623345540000|2021-06-10 17:19:00|36806.4|36656.4|36815.3|36665.3|36824.1|36674.1|36804.8|36654.8|37
1623345550000|2021-06-10 17:19:10|36819.5|36669.5|36787.3|36637.3|36823.7|36673.7|36787.3|36637.3|34
1623345560000|2021-06-10 17:19:20|36786.7|36636.7|36796.2|36646.2|36807.2|36657.2|36786.7|36636.7|29
1623345570000|2021-06-10 17:19:30|36795.6|36645.6|36769.8|36619.8|36795.6|36645.6|36766.5|36616.5|31
1623345580000|2021-06-10 17:19:40|36770.1|36620.1|36766|36616|36778.8|36628.8|36765.3|36615.3|23
1623345590000|2021-06-10 17:19:50|36766.8|36616.8|36752.2|36602.2|36768|36618|36752.1|36602.1|30
1623345600000|2021-06-10 17:20:00|36751.8|36601.8|36749.9|36599.9|36752.8|36602.8|36733|36583|28
1623345610000|2021-06-10 17:20:10|36751.7|36601.7|36746.4|36596.4|36759.7|36609.7|36745.8|36595.8|24
1623345620000|2021-06-10 17:20:20|36745.8|36595.8|36731.3|36581.3|36746.4|36596.4|36724.2|36574.2|35
1623345630000|2021-06-10 17:20:30|36731.5|36581.5|36714.3|36564.3|36733.6|36583.6|36714.3|36564.3|29
1623345640000|2021-06-10 17:20:40|36715.4|36565.4|36705.6|36555.6|36718.9|36568.9|36704.9|36554.9|29
1623345650000|2021-06-10 17:20:50|36704.6|36554.6|36701.5|36551.5|36706.2|36556.2|36701.4|36551.4|23
1623345660000|2021-06-10 17:21:00|36701.7|36551.7|36713.7|36563.7|36713.7|36563.7|36692.5|36542.5|32
1623345670000|2021-06-10 17:21:10|36713.2|36563.2|36711.1|36561.1|36723.9|36573.9|36711.1|36561.1|29
1623345680000|2021-06-10 17:21:20|36709.4|36559.4|36720.8|36570.8|36720.9|36570.9|36693.5|36543.5|31
1623345690000|2021-06-10 17:21:30|36721.7|36571.7|36728|36578|36735.3|36585.3|36721.7|36571.7|34
1623345700000|2021-06-10 17:21:40|36727.6|36577.6|36728.4|36578.4|36728.7|36578.7|36722|36572|21
1623345710000|2021-06-10 17:21:50|36728.6|36578.6|36759.3|36609.3|36760|36610|36728.6|36578.6|34
1623345720000|2021-06-10 17:22:00|36759.1|36609.1|36775.6|36625.6|36776|36626|36754.3|36604.3|36
1623345730000|2021-06-10 17:22:10|36775.9|36625.9|36755.2|36605.2|36776.2|36626.2|36748.6|36598.6|31
1623345740000|2021-06-10 17:22:20|36758.1|36608.1|36752.1|36602.1|36758.1|36608.1|36748.5|36598.5|36
1623345750000|2021-06-10 17:22:30|36751.6|36601.6|36754.5|36604.5|36754.9|36604.9|36744.5|36594.5|29
1623345760000|2021-06-10 17:22:40|36754.4|36604.4|36757.8|36607.8|36758.9|36608.9|36753.8|36603.8|10
1623345770000|2021-06-10 17:22:50|36759|36609|36769.7|36619.7|36778.7|36628.7|36757|36607|25
1623345780000|2021-06-10 17:23:00|36769.6|36619.6|36774.6|36624.6|36775|36625|36765|36615|28
1623345790000|2021-06-10 17:23:10|36774.5|36624.5|36775.3|36625.3|36778|36628|36773.7|36623.7|7
1623345800000|2021-06-10 17:23:20|36775.1|36625.1|36767.7|36617.7|36781.3|36631.3|36766.2|36616.2|22
1623345810000|2021-06-10 17:23:30|36768.2|36618.2|36765.9|36615.9|36770.8|36620.8|36762.2|36612.2|33
1623345820000|2021-06-10 17:23:40|36764.8|36614.8|36775.9|36625.9|36781.7|36631.7|36764.8|36614.8|28
1623345830000|2021-06-10 17:23:50|36775.4|36625.4|36774.7|36624.7|36777.3|36627.3|36761.1|36611.1|31
1623345840000|2021-06-10 17:24:00|36774.8|36624.8|36773.4|36623.4|36775.3|36625.3|36772.8|36622.8|19
1623345850000|2021-06-10 17:24:10|36774.4|36624.4|36773.7|36623.7|36775.1|36625.1|36772.7|36622.7|28
1623345860000|2021-06-10 17:24:20|36772.9|36622.9|36772.9|36622.9|36774.6|36624.6|36772.9|36622.9|11
1623345870000|2021-06-10 17:24:30|36766.5|36616.5|36748.4|36598.4|36769.2|36619.2|36746.5|36596.5|20
1623345880000|2021-06-10 17:24:40|36747.5|36597.5|36760.4|36610.4|36760.4|36610.4|36743.8|36593.8|30
1623345890000|2021-06-10 17:24:50|36763.5|36613.5|36766.5|36616.5|36768|36618|36762.2|36612.2|30
1623345900000|2021-06-10 17:25:00|36766.9|36616.9|36763.8|36613.8|36767.1|36617.1|36757.7|36607.7|22
1623345910000|2021-06-10 17:25:10|36765.7|36615.7|36770.2|36620.2|36771|36621|36765.7|36615.7|14
1623345920000|2021-06-10 17:25:20|36769.9|36619.9|36763.8|36613.8|36771.9|36621.9|36755.2|36605.2|30
1623345930000|2021-06-10 17:25:30|36762.3|36612.3|36772.6|36622.6|36774|36624|36760.4|36610.4|26
1623345940000|2021-06-10 17:25:40|36772.7|36622.7|36763.8|36613.8|36772.7|36622.7|36763.7|36613.7|8
1623345950000|2021-06-10 17:25:50|36761.5|36611.5|36759.2|36609.2|36765.3|36615.3|36758.9|36608.9|22
1623345960000|2021-06-10 17:26:00|36756.9|36606.9|36759.8|36609.8|36762.8|36612.8|36756.9|36606.9|21
1623345970000|2021-06-10 17:26:10|36760|36610|36760.7|36610.7|36761.8|36611.8|36757.3|36607.3|24
1623345980000|2021-06-10 17:26:20|36763.1|36613.1|36763.8|36613.8|36767.1|36617.1|36762.8|36612.8|17
1623345990000|2021-06-10 17:26:30|36763.9|36613.9|36760.7|36610.7|36764.3|36614.3|36758|36608|11
1623346000000|2021-06-10 17:26:40|36760.6|36610.6|36759.1|36609.1|36761|36611|36759.1|36609.1|6
1623346010000|2021-06-10 17:26:50|36758.2|36608.2|36749.1|36599.1|36758.5|36608.5|36747.8|36597.8|20
1623346020000|2021-06-10 17:27:00|36749|36599|36719.8|36569.8|36750.6|36600.6|36716.8|36566.8|27
1623346030000|2021-06-10 17:27:10|36723.6|36573.6|36705|36555|36727.9|36577.9|36703.7|36553.7|31
1623346040000|2021-06-10 17:27:20|36706.8|36556.8|36708.3|36558.3|36708.9|36558.9|36702.8|36552.8|24
1623346050000|2021-06-10 17:27:30|36709.6|36559.6|36727.8|36577.8|36727.8|36577.8|36709.6|36559.6|20
1623346060000|2021-06-10 17:27:40|36725.4|36575.4|36726.2|36576.2|36729.9|36579.9|36716.2|36566.2|19
1623346070000|2021-06-10 17:27:50|36725.2|36575.2|36724.8|36574.8|36744|36594|36708.4|36558.4|22
1623346080000|2021-06-10 17:28:00|36723|36573|36735|36585|36736.2|36586.2|36722.9|36572.9|26
1623346090000|2021-06-10 17:28:10|36733.4|36583.4|36739.4|36589.4|36739.4|36589.4|36724.4|36574.4|29
1623346100000|2021-06-10 17:28:20|36740.5|36590.5|36738.3|36588.3|36746.7|36596.7|36738.3|36588.3|31
1623346110000|2021-06-10 17:28:30|36738.5|36588.5|36741.3|36591.3|36741.8|36591.8|36737.5|36587.5|23
1623346120000|2021-06-10 17:28:40|36740.5|36590.5|36737.7|36587.7|36741.1|36591.1|36729.9|36579.9|20
1623346130000|2021-06-10 17:28:50|36737.3|36587.3|36723.3|36573.3|36740.8|36590.8|36723.3|36573.3|26
1623346140000|2021-06-10 17:29:00|36729.3|36579.3|36714.9|36564.9|36729.3|36579.3|36714.9|36564.9|9
1623346150000|2021-06-10 17:29:10|36722.6|36572.6|36718.1|36568.1|36733.8|36583.8|36718.1|36568.1|22
1623346160000|2021-06-10 17:29:20|36725|36575|36703.7|36553.7|36725|36575|36678.4|36528.4|34
1623346170000|2021-06-10 17:29:30|36702.2|36552.2|36686.2|36536.2|36703.7|36553.7|36674.7|36524.7|23
1623346180000|2021-06-10 17:29:40|36684|36534|36440.5|36290.5|36685.6|36535.6|36440.5|36290.5|38
1623346190000|2021-06-10 17:29:50|36437.3|36287.3|36449.2|36299.2|36452.2|36302.2|36414.5|36264.5|40
1623346200000|2021-06-10 17:30:00|36445|36295|36501.7|36351.7|36501.7|36351.7|36441.5|36291.5|35
1623346210000|2021-06-10 17:30:10|36502|36352|36518|36368|36521.5|36371.5|36500.3|36350.3|35
1623346220000|2021-06-10 17:30:20|36513.7|36363.7|36485.6|36335.6|36522.8|36372.8|36462.3|36312.3|35
1623346230000|2021-06-10 17:30:30|36488.8|36338.8|36411.1|36261.1|36490.4|36340.4|36395.2|36245.2|39
1623346240000|2021-06-10 17:30:40|36406.8|36256.8|36272.9|36122.9|36406.8|36256.8|36272.9|36122.9|38
1623346250000|2021-06-10 17:30:50|36288.2|36138.2|36282.7|36132.7|36311.9|36161.9|36261.7|36111.7|40
1623346260000|2021-06-10 17:31:00|36282.3|36132.3|36349.8|36199.8|36359.1|36209.1|36281.7|36131.7|40
1623346270000|2021-06-10 17:31:10|36348.1|36198.1|36332.6|36182.6|36391.1|36241.1|36321|36171|40
1623346280000|2021-06-10 17:31:20|36335.2|36185.2|36320.1|36170.1|36354.2|36204.2|36316.7|36166.7|38
1623346290000|2021-06-10 17:31:30|36319.4|36169.4|36288.4|36138.4|36325.5|36175.5|36287.2|36137.2|37
1623346300000|2021-06-10 17:31:40|36285.9|36135.9|36306.3|36156.3|36306.3|36156.3|36275|36125|38
1623346310000|2021-06-10 17:31:50|36305.3|36155.3|36307.8|36157.8|36315.5|36165.5|36285.1|36135.1|39
1623346320000|2021-06-10 17:32:00|36308.4|36158.4|36344.8|36194.8|36346.5|36196.5|36300.9|36150.9|38
1623346330000|2021-06-10 17:32:10|36346.7|36196.7|36364.1|36214.1|36381.6|36231.6|36346.7|36196.7|38
1623346340000|2021-06-10 17:32:20|36361.6|36211.6|36369.1|36219.1|36371.8|36221.8|36360.8|36210.8|36
1623346350000|2021-06-10 17:32:30|36369|36219|36389.1|36239.1|36401.8|36251.8|36365.2|36215.2|32
1623346360000|2021-06-10 17:32:40|36388.3|36238.3|36378.7|36228.7|36393.7|36243.7|36378|36228|37
1623346370000|2021-06-10 17:32:50|36379.3|36229.3|36376.7|36226.7|36387.3|36237.3|36376.7|36226.7|36
1623346380000|2021-06-10 17:33:00|36373.9|36223.9|36380.7|36230.7|36382.8|36232.8|36373.9|36223.9|37
1623346390000|2021-06-10 17:33:10|36382.1|36232.1|36382.1|36232.1|36383.5|36233.5|36380.3|36230.3|18
1623346400000|2021-06-10 17:33:20|36381.9|36231.9|36412|36262|36412|36262|36381.9|36231.9|35
1623346410000|2021-06-10 17:33:30|36423.5|36273.5|36432|36282|36435.5|36285.5|36419.9|36269.9|34
1623346420000|2021-06-10 17:33:40|36433.9|36283.9|36427.7|36277.7|36449.6|36299.6|36426.5|36276.5|35
1623346430000|2021-06-10 17:33:50|36423|36273|36422.3|36272.3|36423.5|36273.5|36405.7|36255.7|38
1623346440000|2021-06-10 17:34:00|36422.2|36272.2|36424.3|36274.3|36429.7|36279.7|36418.6|36268.6|38
1623346450000|2021-06-10 17:34:10|36424.4|36274.4|36429.6|36279.6|36430.3|36280.3|36419.8|36269.8|35
1623346460000|2021-06-10 17:34:20|36428.9|36278.9|36418|36268|36430.4|36280.4|36408|36258|34
1623346470000|2021-06-10 17:34:30|36415.3|36265.3|36398.1|36248.1|36416.8|36266.8|36384.3|36234.3|35
1623346480000|2021-06-10 17:34:40|36392.7|36242.7|36403.2|36253.2|36409.1|36259.1|36385.2|36235.2|26
1623346490000|2021-06-10 17:34:50|36405.8|36255.8|36398.7|36248.7|36414.7|36264.7|36398.7|36248.7|37
1623346500000|2021-06-10 17:35:00|36397.2|36247.2|36441.6|36291.6|36445.9|36295.9|36397.2|36247.2|34
1623346510000|2021-06-10 17:35:10|36443.1|36293.1|36453.6|36303.6|36453.6|36303.6|36443.1|36293.1|16
1623346520000|2021-06-10 17:35:20|36452.3|36302.3|36448.4|36298.4|36458.5|36308.5|36442.7|36292.7|28
1623346530000|2021-06-10 17:35:30|36449.4|36299.4|36460.8|36310.8|36460.8|36310.8|36448.4|36298.4|30
1623346540000|2021-06-10 17:35:40|36461.1|36311.1|36461|36311|36462.1|36312.1|36461|36311|21
1623346550000|2021-06-10 17:35:50|36461.2|36311.2|36476.3|36326.3|36477.9|36327.9|36461.2|36311.2|19
1623346560000|2021-06-10 17:36:00|36476|36326|36487|36337|36492.9|36342.9|36475.9|36325.9|24
1623346570000|2021-06-10 17:36:10|36485.8|36335.8|36497|36347|36497.8|36347.8|36482.7|36332.7|34
1623346580000|2021-06-10 17:36:20|36496.9|36346.9|36523.4|36373.4|36523.4|36373.4|36496.9|36346.9|31
1623346590000|2021-06-10 17:36:30|36523.8|36373.8|36520.9|36370.9|36523.8|36373.8|36509.2|36359.2|32
1623346600000|2021-06-10 17:36:40|36520.8|36370.8|36524.3|36374.3|36525.1|36375.1|36518.1|36368.1|17
1623346610000|2021-06-10 17:36:50|36530.1|36380.1|36548.1|36398.1|36552.2|36402.2|36530.1|36380.1|16
1623346620000|2021-06-10 17:37:00|36545.4|36395.4|36561.6|36411.6|36574.4|36424.4|36543.6|36393.6|30
1623346630000|2021-06-10 17:37:10|36561.5|36411.5|36523.4|36373.4|36561.5|36411.5|36523.4|36373.4|35
1623346640000|2021-06-10 17:37:20|36522.9|36372.9|36514.6|36364.6|36526.6|36376.6|36506.3|36356.3|29
1623346650000|2021-06-10 17:37:30|36518.3|36368.3|36536.1|36386.1|36536.3|36386.3|36514.7|36364.7|28
1623346660000|2021-06-10 17:37:40|36537.5|36387.5|36518.1|36368.1|36540.8|36390.8|36511.2|36361.2|26
1623346670000|2021-06-10 17:37:50|36512.6|36362.6|36516.3|36366.3|36523.8|36373.8|36507.9|36357.9|28
1623346680000|2021-06-10 17:38:00|36515.4|36365.4|36524.4|36374.4|36528.4|36378.4|36512|36362|29
1623346690000|2021-06-10 17:38:10|36524.6|36374.6|36579.3|36429.3|36579.3|36429.3|36524.6|36374.6|28
1623346700000|2021-06-10 17:38:20|36580.2|36430.2|36576.3|36426.3|36604.7|36454.7|36573.4|36423.4|38
1623346710000|2021-06-10 17:38:30|36577.5|36427.5|36567.2|36417.2|36577.5|36427.5|36547.1|36397.1|32
1623346720000|2021-06-10 17:38:40|36567.1|36417.1|36580.8|36430.8|36587|36437|36564.6|36414.6|36
1623346730000|2021-06-10 17:38:50|36585.9|36435.9|36603.1|36453.1|36622|36472|36575.3|36425.3|35
1623346740000|2021-06-10 17:39:00|36602.2|36452.2|36609.2|36459.2|36609.7|36459.7|36592.1|36442.1|33
1623346750000|2021-06-10 17:39:10|36609.6|36459.6|36643.3|36493.3|36643.3|36493.3|36609.6|36459.6|24
1623346760000|2021-06-10 17:39:20|36643.1|36493.1|36674.7|36524.7|36685.6|36535.6|36641.8|36491.8|28
1623346770000|2021-06-10 17:39:30|36674.3|36524.3|36673.8|36523.8|36679.3|36529.3|36668.6|36518.6|33
1623346780000|2021-06-10 17:39:40|36674.1|36524.1|36686.6|36536.6|36689.9|36539.9|36670.7|36520.7|25
1623346790000|2021-06-10 17:39:50|36690.9|36540.9|36714.4|36564.4|36716.2|36566.2|36690.9|36540.9|37
1623346800000|2021-06-10 17:40:00|36714.5|36564.5|36767.5|36617.5|36796|36646|36710.9|36560.9|37
1623346810000|2021-06-10 17:40:10|36768.4|36618.4|36734.5|36584.5|36785.5|36635.5|36730.3|36580.3|39
1623346820000|2021-06-10 17:40:20|36733|36583|36770.6|36620.6|36776.3|36626.3|36733|36583|32
1623346830000|2021-06-10 17:40:30|36771.9|36621.9|36784.8|36634.8|36792.5|36642.5|36768.2|36618.2|37
1623346840000|2021-06-10 17:40:40|36783.3|36633.3|36779.7|36629.7|36798.4|36648.4|36778.5|36628.5|30
1623346850000|2021-06-10 17:40:50|36779.9|36629.9|36769.3|36619.3|36780|36630|36766|36616|28
1623346860000|2021-06-10 17:41:00|36773.4|36623.4|36748.2|36598.2|36773.4|36623.4|36740.6|36590.6|38
1623346870000|2021-06-10 17:41:10|36745.4|36595.4|36720.6|36570.6|36746.7|36596.7|36720.6|36570.6|33
1623346880000|2021-06-10 17:41:20|36719.8|36569.8|36734.1|36584.1|36753.1|36603.1|36717.5|36567.5|33
1623346890000|2021-06-10 17:41:30|36740.2|36590.2|36721.3|36571.3|36742.8|36592.8|36721.3|36571.3|34
1623346900000|2021-06-10 17:41:40|36722.5|36572.5|36707.7|36557.7|36722.5|36572.5|36687.3|36537.3|31
1623346910000|2021-06-10 17:41:50|36706.6|36556.6|36696.3|36546.3|36707.6|36557.6|36688.2|36538.2|29
1623346920000|2021-06-10 17:42:00|36698.5|36548.5|36693.3|36543.3|36713.9|36563.9|36685.7|36535.7|38
1623346930000|2021-06-10 17:42:10|36694.3|36544.3|36716.1|36566.1|36716.7|36566.7|36694.3|36544.3|28
1623346940000|2021-06-10 17:42:20|36716|36566|36721.1|36571.1|36726.1|36576.1|36709.7|36559.7|21
1623346950000|2021-06-10 17:42:30|36722.7|36572.7|36738.2|36588.2|36743|36593|36712.2|36562.2|34
1623346960000|2021-06-10 17:42:40|36741|36591|36724.4|36574.4|36747.6|36597.6|36724.4|36574.4|36
1623346970000|2021-06-10 17:42:50|36724.7|36574.7|36700.7|36550.7|36725.4|36575.4|36691|36541|39
1623346980000|2021-06-10 17:43:00|36687.7|36537.7|36690.1|36540.1|36708|36558|36686.6|36536.6|39
1623346990000|2021-06-10 17:43:10|36683.2|36533.2|36661.4|36511.4|36687.1|36537.1|36654.8|36504.8|40
1623347000000|2021-06-10 17:43:20|36662|36512|36643.1|36493.1|36664.4|36514.4|36631.2|36481.2|37
1623347010000|2021-06-10 17:43:30|36645.2|36495.2|36667.8|36517.8|36667.8|36517.8|36626.2|36476.2|37
1623347020000|2021-06-10 17:43:40|36668.3|36518.3|36638.4|36488.4|36668.3|36518.3|36637.1|36487.1|40
1623347030000|2021-06-10 17:43:50|36641.7|36491.7|36585|36435|36664.6|36514.6|36584|36434|34
1623347040000|2021-06-10 17:44:00|36563.4|36413.4|36463.9|36313.9|36578|36428|36408.1|36258.1|39
1623347050000|2021-06-10 17:44:10|36461.4|36311.4|36416.9|36266.9|36461.4|36311.4|36413.4|36263.4|40
1623347060000|2021-06-10 17:44:20|36414|36264|36369.7|36219.7|36432.3|36282.3|36361.3|36211.3|39
1623347070000|2021-06-10 17:44:30|36357.8|36207.8|36355.9|36205.9|36399.6|36249.6|36323|36173|40
1623347080000|2021-06-10 17:44:40|36351.4|36201.4|36340|36190|36422.9|36272.9|36339.3|36189.3|39
1623347090000|2021-06-10 17:44:50|36341.7|36191.7|36374.5|36224.5|36384.4|36234.4|36341.7|36191.7|40
1623347100000|2021-06-10 17:45:00|36375.8|36225.8|36403.6|36253.6|36403.6|36253.6|36366.1|36216.1|39
1623347110000|2021-06-10 17:45:10|36412.1|36262.1|36425.6|36275.6|36443.9|36293.9|36412.1|36262.1|40
1623347120000|2021-06-10 17:45:20|36424.7|36274.7|36431.9|36281.9|36446.1|36296.1|36421.7|36271.7|39
1623347130000|2021-06-10 17:45:30|36428.2|36278.2|36427.7|36277.7|36438.5|36288.5|36418.4|36268.4|40
1623347140000|2021-06-10 17:45:40|36427.9|36277.9|36438.2|36288.2|36456.2|36306.2|36427.9|36277.9|38
1623347150000|2021-06-10 17:45:50|36436|36286|36450.6|36300.6|36453.3|36303.3|36423.3|36273.3|35
1623347160000|2021-06-10 17:46:00|36450.8|36300.8|36453.8|36303.8|36457.1|36307.1|36446.9|36296.9|35
1623347170000|2021-06-10 17:46:10|36454.4|36304.4|36471.8|36321.8|36496.2|36346.2|36454.4|36304.4|40
1623347180000|2021-06-10 17:46:20|36470.5|36320.5|36496.3|36346.3|36496.3|36346.3|36463.2|36313.2|37
1623347190000|2021-06-10 17:46:30|36498.5|36348.5|36549.4|36399.4|36549.4|36399.4|36498.5|36348.5|40
1623347200000|2021-06-10 17:46:40|36547.7|36397.7|36580.1|36430.1|36580.1|36430.1|36543.8|36393.8|37
1623347210000|2021-06-10 17:46:50|36580.3|36430.3|36581.2|36431.2|36582.7|36432.7|36568.9|36418.9|36
1623347220000|2021-06-10 17:47:00|36581.8|36431.8|36587.2|36437.2|36587.2|36437.2|36549.8|36399.8|35
1623347230000|2021-06-10 17:47:10|36588.4|36438.4|36575.1|36425.1|36589.3|36439.3|36568.1|36418.1|37
1623347240000|2021-06-10 17:47:20|36575.3|36425.3|36566.7|36416.7|36578.2|36428.2|36563.8|36413.8|37
1623347250000|2021-06-10 17:47:30|36566.1|36416.1|36559.3|36409.3|36570.7|36420.7|36558.3|36408.3|34
1623347260000|2021-06-10 17:47:40|36559.8|36409.8|36581.7|36431.7|36581.7|36431.7|36557.9|36407.9|34
1623347270000|2021-06-10 17:47:50|36582.7|36432.7|36571.3|36421.3|36591.8|36441.8|36570.5|36420.5|36
1623347280000|2021-06-10 17:48:00|36570.3|36420.3|36567.4|36417.4|36570.7|36420.7|36567.4|36417.4|27
1623347290000|2021-06-10 17:48:10|36567.6|36417.6|36552.3|36402.3|36570.7|36420.7|36552.3|36402.3|26
1623347300000|2021-06-10 17:48:20|36548|36398|36528.9|36378.9|36555.7|36405.7|36527.2|36377.2|38
1623347310000|2021-06-10 17:48:30|36529.3|36379.3|36540.3|36390.3|36540.3|36390.3|36521.6|36371.6|40
1623347320000|2021-06-10 17:48:40|36539.1|36389.1|36542.6|36392.6|36546.7|36396.7|36531.6|36381.6|35
1623347330000|2021-06-10 17:48:50|36542.7|36392.7|36537.2|36387.2|36548.1|36398.1|36537.2|36387.2|32
1623347340000|2021-06-10 17:49:00|36536.3|36386.3|36550.2|36400.2|36551.8|36401.8|36531.1|36381.1|38
1623347350000|2021-06-10 17:49:10|36549.9|36399.9|36570.1|36420.1|36573.1|36423.1|36549.7|36399.7|29
1623347360000|2021-06-10 17:49:20|36568.3|36418.3|36569.2|36419.2|36571.4|36421.4|36563.4|36413.4|37
1623347370000|2021-06-10 17:49:30|36568.8|36418.8|36548.3|36398.3|36571|36421|36546.7|36396.7|27
1623347380000|2021-06-10 17:49:40|36551.4|36401.4|36549.1|36399.1|36554.1|36404.1|36539.9|36389.9|32
1623347390000|2021-06-10 17:49:50|36552.1|36402.1|36570.9|36420.9|36573.2|36423.2|36552.1|36402.1|33
1623347400000|2021-06-10 17:50:00|36567.8|36417.8|36569.9|36419.9|36572.5|36422.5|36552.6|36402.6|38
1623347410000|2021-06-10 17:50:10|36571.2|36421.2|36592.6|36442.6|36592.6|36442.6|36566|36416|37
1623347420000|2021-06-10 17:50:20|36590|36440|36588.6|36438.6|36601.4|36451.4|36588.6|36438.6|37
1623347430000|2021-06-10 17:50:30|36586.2|36436.2|36607.7|36457.7|36607.7|36457.7|36586.2|36436.2|34
1623347440000|2021-06-10 17:50:40|36607.9|36457.9|36600.3|36450.3|36612.2|36462.2|36596.2|36446.2|36
1623347450000|2021-06-10 17:50:50|36589.9|36439.9|36592.6|36442.6|36599.9|36449.9|36583.9|36433.9|36
1623347460000|2021-06-10 17:51:00|36590.4|36440.4|36567.4|36417.4|36593.2|36443.2|36566.5|36416.5|34
1623347470000|2021-06-10 17:51:10|36566.7|36416.7|36568.7|36418.7|36568.7|36418.7|36562.1|36412.1|37
1623347480000|2021-06-10 17:51:20|36567.1|36417.1|36582|36432|36586.4|36436.4|36567.1|36417.1|34
1623347490000|2021-06-10 17:51:30|36581.8|36431.8|36580.1|36430.1|36586.7|36436.7|36579.3|36429.3|31
1623347500000|2021-06-10 17:51:40|36580.2|36430.2|36578.8|36428.8|36580.5|36430.5|36568|36418|27
1623347510000|2021-06-10 17:51:50|36579.9|36429.9|36563.4|36413.4|36579.9|36429.9|36557.9|36407.9|34
1623347520000|2021-06-10 17:52:00|36563|36413|36564.4|36414.4|36564.5|36414.5|36560|36410|33
1623347530000|2021-06-10 17:52:10|36564.6|36414.6|36560.2|36410.2|36564.6|36414.6|36558.7|36408.7|30
1623347540000|2021-06-10 17:52:20|36560.1|36410.1|36563.3|36413.3|36565|36415|36556.2|36406.2|24
1623347550000|2021-06-10 17:52:30|36561.2|36411.2|36552.4|36402.4|36561.7|36411.7|36546|36396|36
1623347560000|2021-06-10 17:52:40|36558.7|36408.7|36572.1|36422.1|36573.1|36423.1|36550|36400|27
1623347570000|2021-06-10 17:52:50|36571.2|36421.2|36570.9|36420.9|36571.2|36421.2|36566.1|36416.1|17
1623347580000|2021-06-10 17:53:00|36571.6|36421.6|36570.6|36420.6|36574.4|36424.4|36565.2|36415.2|22
1623347590000|2021-06-10 17:53:10|36566.7|36416.7|36575.9|36425.9|36575.9|36425.9|36543.5|36393.5|28
1623347600000|2021-06-10 17:53:20|36576.9|36426.9|36581.4|36431.4|36586.1|36436.1|36575.2|36425.2|28
1623347610000|2021-06-10 17:53:30|36580.4|36430.4|36573.7|36423.7|36580.4|36430.4|36571.5|36421.5|29
1623347620000|2021-06-10 17:53:40|36574|36424|36579.6|36429.6|36587|36437|36572.8|36422.8|33
1623347630000|2021-06-10 17:53:50|36579.3|36429.3|36585|36435|36588.5|36438.5|36579.3|36429.3|25
1623347640000|2021-06-10 17:54:00|36585.1|36435.1|36586.8|36436.8|36588.2|36438.2|36575.5|36425.5|29
1623347650000|2021-06-10 17:54:10|36589.7|36439.7|36587.8|36437.8|36600.6|36450.6|36586.1|36436.1|27
1623347660000|2021-06-10 17:54:20|36590.1|36440.1|36582.5|36432.5|36590.5|36440.5|36580.8|36430.8|32
1623347670000|2021-06-10 17:54:30|36582.6|36432.6|36590.2|36440.2|36593.1|36443.1|36580.1|36430.1|26
1623347680000|2021-06-10 17:54:40|36590.3|36440.3|36586.3|36436.3|36590.3|36440.3|36581.8|36431.8|23
1623347690000|2021-06-10 17:54:50|36586.7|36436.7|36586.5|36436.5|36592.2|36442.2|36575.9|36425.9|30
1623347700000|2021-06-10 17:55:00|36587.8|36437.8|36583|36433|36594.2|36444.2|36580.6|36430.6|34
1623347710000|2021-06-10 17:55:10|36579.4|36429.4|36572.9|36422.9|36584.7|36434.7|36572.9|36422.9|30
1623347720000|2021-06-10 17:55:20|36574.7|36424.7|36563.3|36413.3|36576.1|36426.1|36559.6|36409.6|19
1623347730000|2021-06-10 17:55:30|36562.4|36412.4|36543|36393|36562.4|36412.4|36541.8|36391.8|32
1623347740000|2021-06-10 17:55:40|36539.4|36389.4|36527.5|36377.5|36541.7|36391.7|36525.1|36375.1|32
1623347750000|2021-06-10 17:55:50|36527|36377|36507.9|36357.9|36527|36377|36500.9|36350.9|36
1623347760000|2021-06-10 17:56:00|36506.5|36356.5|36537.1|36387.1|36544.6|36394.6|36506.5|36356.5|37
1623347770000|2021-06-10 17:56:10|36539.4|36389.4|36533.4|36383.4|36547.8|36397.8|36530.5|36380.5|38
1623347780000|2021-06-10 17:56:20|36535.1|36385.1|36537.2|36387.2|36542.7|36392.7|36533.7|36383.7|32
1623347790000|2021-06-10 17:56:30|36536.1|36386.1|36533.1|36383.1|36539.9|36389.9|36525|36375|25
1623347800000|2021-06-10 17:56:40|36537.3|36387.3|36543.7|36393.7|36544.2|36394.2|36535.8|36385.8|25
1623347810000|2021-06-10 17:56:50|36543.3|36393.3|36544.9|36394.9|36548.2|36398.2|36541.4|36391.4|32
1623347820000|2021-06-10 17:57:00|36546|36396|36569|36419|36569|36419|36546|36396|26
1623347830000|2021-06-10 17:57:10|36569.2|36419.2|36566.6|36416.6|36570.2|36420.2|36565.7|36415.7|27
1623347840000|2021-06-10 17:57:20|36566|36416|36566.7|36416.7|36567.3|36417.3|36563.1|36413.1|27
1623347850000|2021-06-10 17:57:30|36566.1|36416.1|36577.4|36427.4|36578.6|36428.6|36565.3|36415.3|32
1623347860000|2021-06-10 17:57:40|36577.1|36427.1|36580.9|36430.9|36581.2|36431.2|36574.6|36424.6|30
1623347870000|2021-06-10 17:57:50|36579.7|36429.7|36595.5|36445.5|36596.1|36446.1|36579.7|36429.7|28
1623347880000|2021-06-10 17:58:00|36595.6|36445.6|36602.8|36452.8|36602.9|36452.9|36595.6|36445.6|28
1623347890000|2021-06-10 17:58:10|36604.6|36454.6|36605.7|36455.7|36607.5|36457.5|36602.1|36452.1|27
1623347900000|2021-06-10 17:58:20|36605|36455|36616.2|36466.2|36619.1|36469.1|36604.2|36454.2|27
1623347910000|2021-06-10 17:58:30|36616.3|36466.3|36617.1|36467.1|36617.4|36467.4|36615|36465|21
1623347920000|2021-06-10 17:58:40|36617.4|36467.4|36621.1|36471.1|36627.9|36477.9|36607.9|36457.9|30
1623347930000|2021-06-10 17:58:50|36619.7|36469.7|36592|36442|36622.3|36472.3|36592|36442|36
1623347940000|2021-06-10 17:59:00|36591.8|36441.8|36602.3|36452.3|36606.8|36456.8|36590.8|36440.8|28
1623347950000|2021-06-10 17:59:10|36606.4|36456.4|36599.5|36449.5|36606.4|36456.4|36584.4|36434.4|29
1623347960000|2021-06-10 17:59:20|36595.6|36445.6|36606.9|36456.9|36606.9|36456.9|36595.6|36445.6|17
1623347970000|2021-06-10 17:59:30|36605.1|36455.1|36555.8|36405.8|36605.1|36455.1|36554.8|36404.8|37
1623347980000|2021-06-10 17:59:40|36556.8|36406.8|36552.3|36402.3|36556.8|36406.8|36544.9|36394.9|31
1623347990000|2021-06-10 17:59:50|36552.7|36402.7|36544.3|36394.3|36555|36405|36544.3|36394.3|20
1623348000000|2021-06-10 18:00:00|36543.9|36393.9|36551.6|36401.6|36559.2|36409.2|36531|36381|35
1623348010000|2021-06-10 18:00:10|36551.2|36401.2|36533.3|36383.3|36551.2|36401.2|36530.1|36380.1|39
1623348020000|2021-06-10 18:00:20|36531.5|36381.5|36535.2|36385.2|36535.2|36385.2|36529.1|36379.1|35
1623348030000|2021-06-10 18:00:30|36534.9|36384.9|36530.2|36380.2|36534.9|36384.9|36527|36377|37
1623348040000|2021-06-10 18:00:40|36528.9|36378.9|36512.7|36362.7|36531.1|36381.1|36511.1|36361.1|35
1623348050000|2021-06-10 18:00:50|36512.6|36362.6|36524.1|36374.1|36524.1|36374.1|36509.2|36359.2|35
1623348060000|2021-06-10 18:01:00|36522.3|36372.3|36523.1|36373.1|36525.8|36375.8|36521.1|36371.1|32
1623348070000|2021-06-10 18:01:10|36524.4|36374.4|36545.7|36395.7|36547.4|36397.4|36523.3|36373.3|35
1623348080000|2021-06-10 18:01:20|36545.8|36395.8|36545.2|36395.2|36546.4|36396.4|36536.5|36386.5|31
1623348090000|2021-06-10 18:01:30|36543.2|36393.2|36548.3|36398.3|36548.5|36398.5|36538.3|36388.3|30
1623348100000|2021-06-10 18:01:40|36546.5|36396.5|36568|36418|36568|36418|36545.7|36395.7|25
1623348110000|2021-06-10 18:01:50|36567.5|36417.5|36552.8|36402.8|36567.5|36417.5|36548.7|36398.7|28
1623348120000|2021-06-10 18:02:00|36552.3|36402.3|36559.8|36409.8|36559.8|36409.8|36547.7|36397.7|26
1623348130000|2021-06-10 18:02:10|36559.9|36409.9|36560.5|36410.5|36565|36415|36558|36408|33
1623348140000|2021-06-10 18:02:20|36559.8|36409.8|36568|36418|36573.9|36423.9|36559.8|36409.8|35
1623348150000|2021-06-10 18:02:30|36567.5|36417.5|36568.2|36418.2|36568.2|36418.2|36563.5|36413.5|30
1623348160000|2021-06-10 18:02:40|36568.6|36418.6|36590.2|36440.2|36590.2|36440.2|36567.6|36417.6|38
1623348170000|2021-06-10 18:02:50|36593.2|36443.2|36619.3|36469.3|36619.3|36469.3|36593.2|36443.2|39
1623348180000|2021-06-10 18:03:00|36628.5|36478.5|36631.7|36481.7|36631.7|36481.7|36620.4|36470.4|36
1623348190000|2021-06-10 18:03:10|36631.3|36481.3|36639.7|36489.7|36648.1|36498.1|36630.8|36480.8|36
1623348200000|2021-06-10 18:03:20|36639.9|36489.9|36644.1|36494.1|36654.9|36504.9|36633.8|36483.8|36
1623348210000|2021-06-10 18:03:30|36643.3|36493.3|36637.1|36487.1|36650.6|36500.6|36634.9|36484.9|36
1623348220000|2021-06-10 18:03:40|36634.9|36484.9|36654.6|36504.6|36654.6|36504.6|36634.2|36484.2|33
1623348230000|2021-06-10 18:03:50|36655.6|36505.6|36670|36520|36675.6|36525.6|36655.5|36505.5|38
1623348240000|2021-06-10 18:04:00|36677.9|36527.9|36680.2|36530.2|36681.3|36531.3|36666.7|36516.7|34
1623348250000|2021-06-10 18:04:10|36676.1|36526.1|36702.4|36552.4|36702.4|36552.4|36675.8|36525.8|34
1623348260000|2021-06-10 18:04:20|36693.5|36543.5|36669.2|36519.2|36697|36547|36669.2|36519.2|40
1623348270000|2021-06-10 18:04:30|36669.9|36519.9|36656.4|36506.4|36669.9|36519.9|36656.4|36506.4|20
1623348280000|2021-06-10 18:04:40|36658|36508|36649.7|36499.7|36661.8|36511.8|36644.3|36494.3|24
1623348290000|2021-06-10 18:04:50|36652.1|36502.1|36650.4|36500.4|36657.6|36507.6|36650.4|36500.4|28
1623348300000|2021-06-10 18:05:00|36650.1|36500.1|36634.7|36484.7|36651.1|36501.1|36632.6|36482.6|31
1623348310000|2021-06-10 18:05:10|36635.1|36485.1|36625.5|36475.5|36635.1|36485.1|36622.2|36472.2|28
1623348320000|2021-06-10 18:05:20|36628.6|36478.6|36635.7|36485.7|36641.5|36491.5|36625.6|36475.6|23
1623348330000|2021-06-10 18:05:30|36636.3|36486.3|36627.2|36477.2|36642.1|36492.1|36627.2|36477.2|31
1623348340000|2021-06-10 18:05:40|36625.4|36475.4|36612.1|36462.1|36625.8|36475.8|36608.7|36458.7|29
1623348350000|2021-06-10 18:05:50|36613.4|36463.4|36614.5|36464.5|36617.2|36467.2|36611.5|36461.5|33
1623348360000|2021-06-10 18:06:00|36614.3|36464.3|36623.1|36473.1|36623.1|36473.1|36612.3|36462.3|24
1623348370000|2021-06-10 18:06:10|36625.7|36475.7|36628.4|36478.4|36628.4|36478.4|36614.1|36464.1|36
1623348380000|2021-06-10 18:06:20|36633|36483|36623.5|36473.5|36647|36497|36623.5|36473.5|33
1623348390000|2021-06-10 18:06:30|36623.8|36473.8|36635.7|36485.7|36635.7|36485.7|36622.5|36472.5|33
1623348400000|2021-06-10 18:06:40|36642.7|36492.7|36656.2|36506.2|36656.2|36506.2|36639.6|36489.6|29
1623348410000|2021-06-10 18:06:50|36655.8|36505.8|36658.3|36508.3|36658.9|36508.9|36648.4|36498.4|31
1623348420000|2021-06-10 18:07:00|36653.6|36503.6|36674.7|36524.7|36676.4|36526.4|36651|36501|32
1623348430000|2021-06-10 18:07:10|36672.8|36522.8|36668.9|36518.9|36673.4|36523.4|36663.6|36513.6|32
1623348440000|2021-06-10 18:07:20|36670.6|36520.6|36660.7|36510.7|36671.8|36521.8|36654.3|36504.3|28
1623348450000|2021-06-10 18:07:30|36659.5|36509.5|36664.2|36514.2|36676.9|36526.9|36656.4|36506.4|35
1623348460000|2021-06-10 18:07:40|36667.6|36517.6|36669.6|36519.6|36676.1|36526.1|36664.7|36514.7|35
1623348470000|2021-06-10 18:07:50|36670.1|36520.1|36659.3|36509.3|36670.1|36520.1|36658.2|36508.2|27
1623348480000|2021-06-10 18:08:00|36659.6|36509.6|36703.6|36553.6|36703.6|36553.6|36659.6|36509.6|33
1623348490000|2021-06-10 18:08:10|36698.6|36548.6|36693|36543|36711.4|36561.4|36692.8|36542.8|35
1623348500000|2021-06-10 18:08:20|36695.2|36545.2|36702.2|36552.2|36705.9|36555.9|36695.2|36545.2|33
1623348510000|2021-06-10 18:08:30|36702.6|36552.6|36691.3|36541.3|36707.2|36557.2|36691.3|36541.3|33
1623348520000|2021-06-10 18:08:40|36694|36544|36695.4|36545.4|36697.5|36547.5|36691.7|36541.7|31
1623348530000|2021-06-10 18:08:50|36693.5|36543.5|36699.9|36549.9|36702.2|36552.2|36693.5|36543.5|36
1623348540000|2021-06-10 18:09:00|36699.8|36549.8|36710|36560|36716.2|36566.2|36697.6|36547.6|24
1623348550000|2021-06-10 18:09:10|36709.6|36559.6|36708.2|36558.2|36711.9|36561.9|36702.3|36552.3|23
1623348560000|2021-06-10 18:09:20|36709|36559|36705.8|36555.8|36710.9|36560.9|36704|36554|17
1623348570000|2021-06-10 18:09:30|36706.1|36556.1|36720.8|36570.8|36722.3|36572.3|36706|36556|21
1623348580000|2021-06-10 18:09:40|36722.7|36572.7|36720.7|36570.7|36722.7|36572.7|36718|36568|22
1623348590000|2021-06-10 18:09:50|36721.7|36571.7|36721.1|36571.1|36729.5|36579.5|36718.3|36568.3|26
1623348600000|2021-06-10 18:10:00|36721.2|36571.2|36712.3|36562.3|36723.3|36573.3|36704.3|36554.3|31
1623348610000|2021-06-10 18:10:10|36713.2|36563.2|36717.1|36567.1|36718.4|36568.4|36707.6|36557.6|30
1623348620000|2021-06-10 18:10:20|36712.8|36562.8|36718.7|36568.7|36726.3|36576.3|36712.8|36562.8|24
1623348630000|2021-06-10 18:10:30|36720|36570|36726.7|36576.7|36728.4|36578.4|36718.3|36568.3|35
1623348640000|2021-06-10 18:10:40|36726.6|36576.6|36740.4|36590.4|36740.8|36590.8|36725.2|36575.2|23
1623348650000|2021-06-10 18:10:50|36741.6|36591.6|36744.4|36594.4|36754|36604|36733.5|36583.5|35
1623348660000|2021-06-10 18:11:00|36742.6|36592.6|36751.6|36601.6|36757.1|36607.1|36742.6|36592.6|36
1623348670000|2021-06-10 18:11:10|36753.6|36603.6|36734.3|36584.3|36753.6|36603.6|36734.3|36584.3|33
1623348680000|2021-06-10 18:11:20|36733.5|36583.5|36727.4|36577.4|36741.5|36591.5|36713.8|36563.8|37
1623348690000|2021-06-10 18:11:30|36724.3|36574.3|36724.4|36574.4|36735.9|36585.9|36721.1|36571.1|37
1623348700000|2021-06-10 18:11:40|36726|36576|36733.3|36583.3|36735|36585|36723.3|36573.3|21
1623348710000|2021-06-10 18:11:50|36724.7|36574.7|36735.1|36585.1|36741.1|36591.1|36724.6|36574.6|37
1623348720000|2021-06-10 18:12:00|36734.5|36584.5|36736.4|36586.4|36738.4|36588.4|36731.7|36581.7|33
1623348730000|2021-06-10 18:12:10|36735.8|36585.8|36734.8|36584.8|36738.3|36588.3|36731.8|36581.8|27
1623348740000|2021-06-10 18:12:20|36734.9|36584.9|36763.8|36613.8|36763.8|36613.8|36734.9|36584.9|31
1623348750000|2021-06-10 18:12:30|36763.5|36613.5|36759|36609|36763.5|36613.5|36751.3|36601.3|25
1623348760000|2021-06-10 18:12:40|36760.7|36610.7|36767.3|36617.3|36768.6|36618.6|36756|36606|26
1623348770000|2021-06-10 18:12:50|36767.5|36617.5|36769.6|36619.6|36770.2|36620.2|36767.5|36617.5|16
1623348780000|2021-06-10 18:13:00|36769.5|36619.5|36755.6|36605.6|36769.9|36619.9|36753.2|36603.2|28
1623348790000|2021-06-10 18:13:10|36756.2|36606.2|36755.9|36605.9|36758.8|36608.8|36753.4|36603.4|22
1623348800000|2021-06-10 18:13:20|36756.4|36606.4|36753.7|36603.7|36756.4|36606.4|36753.7|36603.7|14
1623348810000|2021-06-10 18:13:30|36756.2|36606.2|36756.5|36606.5|36759.5|36609.5|36752|36602|28
1623348820000|2021-06-10 18:13:40|36757.5|36607.5|36771.6|36621.6|36771.6|36621.6|36755.4|36605.4|30
1623348830000|2021-06-10 18:13:50|36770.1|36620.1|36774.8|36624.8|36776|36626|36770.1|36620.1|30
1623348840000|2021-06-10 18:14:00|36771.6|36621.6|36735.3|36585.3|36784.6|36634.6|36735.3|36585.3|29
1623348850000|2021-06-10 18:14:10|36737.3|36587.3|36734|36584|36754.6|36604.6|36728.9|36578.9|38
1623348860000|2021-06-10 18:14:20|36735.3|36585.3|36736.1|36586.1|36738|36588|36728.4|36578.4|34
1623348870000|2021-06-10 18:14:30|36737.7|36587.7|36745.2|36595.2|36746.5|36596.5|36737.7|36587.7|21
1623348880000|2021-06-10 18:14:40|36746.3|36596.3|36747.4|36597.4|36750.2|36600.2|36745.9|36595.9|33
1623348890000|2021-06-10 18:14:50|36747.5|36597.5|36747|36597|36749.1|36599.1|36746.5|36596.5|17
1623348900000|2021-06-10 18:15:00|36747.2|36597.2|36756.3|36606.3|36756.3|36606.3|36738.4|36588.4|27
1623348910000|2021-06-10 18:15:10|36756.5|36606.5|36758.2|36608.2|36761.4|36611.4|36755.3|36605.3|30
1623348920000|2021-06-10 18:15:20|36759.9|36609.9|36768.8|36618.8|36773.1|36623.1|36759.9|36609.9|28
1623348930000|2021-06-10 18:15:30|36767.9|36617.9|36762.1|36612.1|36768.5|36618.5|36757.6|36607.6|24
1623348940000|2021-06-10 18:15:40|36761.2|36611.2|36779.8|36629.8|36779.8|36629.8|36761.1|36611.1|26
1623348950000|2021-06-10 18:15:50|36780.5|36630.5|36808.3|36658.3|36808.3|36658.3|36779.7|36629.7|28
1623348960000|2021-06-10 18:16:00|36808.9|36658.9|36811.7|36661.7|36832|36682|36808.9|36658.9|37
1623348970000|2021-06-10 18:16:10|36812|36662|36810|36660|36817.5|36667.5|36806.6|36656.6|30
1623348980000|2021-06-10 18:16:20|36810.4|36660.4|36811.5|36661.5|36815.5|36665.5|36807.1|36657.1|33
1623348990000|2021-06-10 18:16:30|36811.6|36661.6|36797.9|36647.9|36814.5|36664.5|36797.9|36647.9|35
1623349000000|2021-06-10 18:16:40|36798.8|36648.8|36785.8|36635.8|36798.8|36648.8|36785.4|36635.4|32
1623349010000|2021-06-10 18:16:50|36785.4|36635.4|36787.3|36637.3|36791.7|36641.7|36780.6|36630.6|32
1623349020000|2021-06-10 18:17:00|36786.6|36636.6|36788|36638|36792.9|36642.9|36785.1|36635.1|31
1623349030000|2021-06-10 18:17:10|36787.7|36637.7|36780.3|36630.3|36791|36641|36774.1|36624.1|33
1623349040000|2021-06-10 18:17:20|36781.5|36631.5|36761.9|36611.9|36781.5|36631.5|36761.9|36611.9|19
1623349050000|2021-06-10 18:17:30|36761|36611|36757.3|36607.3|36768.8|36618.8|36751.5|36601.5|26
1623349060000|2021-06-10 18:17:40|36751.9|36601.9|36752.5|36602.5|36763.4|36613.4|36750.7|36600.7|25
1623349070000|2021-06-10 18:17:50|36753.9|36603.9|36749|36599|36753.9|36603.9|36747.1|36597.1|29
1623349080000|2021-06-10 18:18:00|36748.4|36598.4|36751.6|36601.6|36753|36603|36748.3|36598.3|22
1623349090000|2021-06-10 18:18:10|36752|36602|36747.4|36597.4|36752|36602|36743.8|36593.8|19
1623349100000|2021-06-10 18:18:20|36747.7|36597.7|36754.9|36604.9|36757.4|36607.4|36746|36596|22
1623349110000|2021-06-10 18:18:30|36757.9|36607.9|36761.2|36611.2|36768.3|36618.3|36757.9|36607.9|31
1623349120000|2021-06-10 18:18:40|36761.3|36611.3|36753.2|36603.2|36762.8|36612.8|36749.8|36599.8|28
1623349130000|2021-06-10 18:18:50|36753.7|36603.7|36760.2|36610.2|36760.2|36610.2|36750.7|36600.7|26
1623349140000|2021-06-10 18:19:00|36758.2|36608.2|36754|36604|36762|36612|36753.8|36603.8|34
1623349150000|2021-06-10 18:19:10|36754.6|36604.6|36749.1|36599.1|36757.6|36607.6|36749.1|36599.1|34
1623349160000|2021-06-10 18:19:20|36745.2|36595.2|36737.5|36587.5|36745.2|36595.2|36734.9|36584.9|29
1623349170000|2021-06-10 18:19:30|36740.9|36590.9|36718.1|36568.1|36741.1|36591.1|36711.9|36561.9|32
1623349180000|2021-06-10 18:19:40|36717.4|36567.4|36702.2|36552.2|36718|36568|36702.2|36552.2|29
1623349190000|2021-06-10 18:19:50|36702.7|36552.7|36696.1|36546.1|36705.3|36555.3|36696|36546|24
1623349200000|2021-06-10 18:20:00|36695.5|36545.5|36695.1|36545.1|36698|36548|36689.1|36539.1|32
1623349210000|2021-06-10 18:20:10|36695.9|36545.9|36707.6|36557.6|36711.1|36561.1|36695.2|36545.2|34
1623349220000|2021-06-10 18:20:20|36707.2|36557.2|36704.1|36554.1|36710.3|36560.3|36703.2|36553.2|27
1623349230000|2021-06-10 18:20:30|36704.7|36554.7|36709.1|36559.1|36711.5|36561.5|36704.1|36554.1|28
1623349240000|2021-06-10 18:20:40|36710.3|36560.3|36714.5|36564.5|36725.8|36575.8|36710.3|36560.3|30
1623349250000|2021-06-10 18:20:50|36713.7|36563.7|36720.6|36570.6|36726.2|36576.2|36707.8|36557.8|23
1623349260000|2021-06-10 18:21:00|36720.1|36570.1|36729.3|36579.3|36729.5|36579.5|36720.1|36570.1|19
1623349270000|2021-06-10 18:21:10|36727.9|36577.9|36732.2|36582.2|36739.8|36589.8|36727.9|36577.9|25
1623349280000|2021-06-10 18:21:20|36731.5|36581.5|36724.1|36574.1|36734|36584|36724.1|36574.1|28
1623349290000|2021-06-10 18:21:30|36729.5|36579.5|36734|36584|36734.9|36584.9|36729.3|36579.3|33
1623349300000|2021-06-10 18:21:40|36734.9|36584.9|36731.8|36581.8|36738.3|36588.3|36722.4|36572.4|19
1623349310000|2021-06-10 18:21:50|36731.7|36581.7|36753.5|36603.5|36765.7|36615.7|36731.7|36581.7|35
1623349320000|2021-06-10 18:22:00|36753.3|36603.3|36755|36605|36758.4|36608.4|36752.5|36602.5|20
1623349330000|2021-06-10 18:22:10|36753.6|36603.6|36750.8|36600.8|36756.7|36606.7|36746|36596|30
1623349340000|2021-06-10 18:22:20|36748.6|36598.6|36752.5|36602.5|36752.5|36602.5|36738.6|36588.6|26
1623349350000|2021-06-10 18:22:30|36750|36600|36748.8|36598.8|36752.8|36602.8|36742.7|36592.7|22
1623349360000|2021-06-10 18:22:40|36746.5|36596.5|36753.3|36603.3|36753.3|36603.3|36745.1|36595.1|22
1623349370000|2021-06-10 18:22:50|36753.7|36603.7|36747.1|36597.1|36755.2|36605.2|36745.5|36595.5|19
1623349380000|2021-06-10 18:23:00|36747.2|36597.2|36746.3|36596.3|36747.2|36597.2|36740.2|36590.2|21
1623349390000|2021-06-10 18:23:10|36746.2|36596.2|36772|36622|36775|36625|36743.8|36593.8|25
1623349400000|2021-06-10 18:23:20|36775|36625|36765.2|36615.2|36775.3|36625.3|36762|36612|24
1623349410000|2021-06-10 18:23:30|36763.9|36613.9|36761.6|36611.6|36764.8|36614.8|36759.1|36609.1|21
1623349420000|2021-06-10 18:23:40|36761.7|36611.7|36768.9|36618.9|36769.8|36619.8|36758.1|36608.1|26
1623349430000|2021-06-10 18:23:50|36769|36619|36767.3|36617.3|36769|36619|36765.7|36615.7|21
1623349440000|2021-06-10 18:24:00|36768.9|36618.9|36782|36632|36782.5|36632.5|36766.8|36616.8|22
1623349450000|2021-06-10 18:24:10|36782.2|36632.2|36784.4|36634.4|36785.8|36635.8|36780.1|36630.1|28
1623349460000|2021-06-10 18:24:20|36785.7|36635.7|36792.5|36642.5|36792.5|36642.5|36780.5|36630.5|27
1623349470000|2021-06-10 18:24:30|36794.6|36644.6|36771|36621|36796.8|36646.8|36771|36621|28
1623349480000|2021-06-10 18:24:40|36771.6|36621.6|36766.5|36616.5|36776.1|36626.1|36762.5|36612.5|31
1623349490000|2021-06-10 18:24:50|36765.2|36615.2|36752.7|36602.7|36765.2|36615.2|36751|36601|31
1623349500000|2021-06-10 18:25:00|36747.7|36597.7|36753.7|36603.7|36755.6|36605.6|36747.7|36597.7|20
1623349510000|2021-06-10 18:25:10|36753.2|36603.2|36744.7|36594.7|36753.2|36603.2|36744.7|36594.7|23
1623349520000|2021-06-10 18:25:20|36746.8|36596.8|36742.4|36592.4|36746.8|36596.8|36742.4|36592.4|25
1623349530000|2021-06-10 18:25:30|36743.6|36593.6|36737|36587|36743.6|36593.6|36734.6|36584.6|22
1623349540000|2021-06-10 18:25:40|36734.9|36584.9|36736.2|36586.2|36736.2|36586.2|36734.9|36584.9|17
1623349550000|2021-06-10 18:25:50|36735.2|36585.2|36727|36577|36737.8|36587.8|36725.9|36575.9|23
1623349560000|2021-06-10 18:26:00|36728.2|36578.2|36732.7|36582.7|36733.1|36583.1|36727.2|36577.2|23
1623349570000|2021-06-10 18:26:10|36732.8|36582.8|36741.8|36591.8|36741.8|36591.8|36727.4|36577.4|17
1623349580000|2021-06-10 18:26:20|36741.9|36591.9|36753.3|36603.3|36753.3|36603.3|36741.8|36591.8|14
1623349590000|2021-06-10 18:26:30|36753|36603|36755.6|36605.6|36755.6|36605.6|36750.8|36600.8|14
1623349600000|2021-06-10 18:26:40|36757.1|36607.1|36752.4|36602.4|36757.1|36607.1|36752.4|36602.4|14
1623349610000|2021-06-10 18:26:50|36754.7|36604.7|36761.3|36611.3|36762.6|36612.6|36752.4|36602.4|22
1623349620000|2021-06-10 18:27:00|36758.4|36608.4|36780.6|36630.6|36782.7|36632.7|36757.9|36607.9|32
1623349630000|2021-06-10 18:27:10|36779.3|36629.3|36806.1|36656.1|36809.9|36659.9|36777.9|36627.9|31
1623349640000|2021-06-10 18:27:20|36808.2|36658.2|36810.8|36660.8|36810.8|36660.8|36797.9|36647.9|32
1623349650000|2021-06-10 18:27:30|36809.4|36659.4|36812.3|36662.3|36814.3|36664.3|36805.6|36655.6|29
1623349660000|2021-06-10 18:27:40|36808.1|36658.1|36812.2|36662.2|36812.2|36662.2|36793.9|36643.9|37
1623349670000|2021-06-10 18:27:50|36813.6|36663.6|36815.4|36665.4|36834.4|36684.4|36813.6|36663.6|39
1623349680000|2021-06-10 18:28:00|36818.4|36668.4|36841|36691|36842.8|36692.8|36818.4|36668.4|37
1623349690000|2021-06-10 18:28:10|36846.2|36696.2|36873.6|36723.6|36880.2|36730.2|36846.2|36696.2|38
1623349700000|2021-06-10 18:28:20|36876.3|36726.3|36872.1|36722.1|36881.9|36731.9|36869|36719|38
1623349710000|2021-06-10 18:28:30|36871.8|36721.8|36883.1|36733.1|36920.7|36770.7|36869.3|36719.3|39
1623349720000|2021-06-10 18:28:40|36884.6|36734.6|36893.3|36743.3|36909.3|36759.3|36881|36731|38
1623349730000|2021-06-10 18:28:50|36890.2|36740.2|36881.2|36731.2|36893.3|36743.3|36873.6|36723.6|40
1623349740000|2021-06-10 18:29:00|36878.4|36728.4|36864.9|36714.9|36881.2|36731.2|36864.9|36714.9|37
1623349750000|2021-06-10 18:29:10|36868.2|36718.2|36865.5|36715.5|36875.4|36725.4|36865.4|36715.4|25
1623349760000|2021-06-10 18:29:20|36867.4|36717.4|36868.2|36718.2|36873.3|36723.3|36867.1|36717.1|12
1623349770000|2021-06-10 18:29:30|36870.2|36720.2|36858.6|36708.6|36876.7|36726.7|36856|36706|36
1623349780000|2021-06-10 18:29:40|36860.4|36710.4|36830.2|36680.2|36862|36712|36828.4|36678.4|34
1623349790000|2021-06-10 18:29:50|36826|36676|36837.7|36687.7|36844.8|36694.8|36823.5|36673.5|33
1623349800000|2021-06-10 18:30:00|36836.8|36686.8|36832.4|36682.4|36846.4|36696.4|36830.2|36680.2|36
1623349810000|2021-06-10 18:30:10|36828.7|36678.7|36817.5|36667.5|36829.4|36679.4|36816.8|36666.8|29
1623349820000|2021-06-10 18:30:20|36817.6|36667.6|36800.8|36650.8|36817.8|36667.8|36797.4|36647.4|35
1623349830000|2021-06-10 18:30:30|36797.7|36647.7|36798.4|36648.4|36799.4|36649.4|36794.9|36644.9|33
1623349840000|2021-06-10 18:30:40|36795.4|36645.4|36805|36655|36812.2|36662.2|36795.4|36645.4|33
1623349850000|2021-06-10 18:30:50|36802.2|36652.2|36789.9|36639.9|36802.2|36652.2|36787.6|36637.6|26
1623349860000|2021-06-10 18:31:00|36791.4|36641.4|36799.6|36649.6|36802.5|36652.5|36787|36637|32
1623349870000|2021-06-10 18:31:10|36799.7|36649.7|36802.7|36652.7|36804.6|36654.6|36799.3|36649.3|15
1623349880000|2021-06-10 18:31:20|36801.2|36651.2|36790.8|36640.8|36804.2|36654.2|36789.6|36639.6|24
1623349890000|2021-06-10 18:31:30|36792.1|36642.1|36796.9|36646.9|36797|36647|36791.8|36641.8|18
1623349900000|2021-06-10 18:31:40|36797.2|36647.2|36791.2|36641.2|36798.3|36648.3|36790.9|36640.9|27
1623349910000|2021-06-10 18:31:50|36786.6|36636.6|36787.6|36637.6|36793.1|36643.1|36784.3|36634.3|20
1623349920000|2021-06-10 18:32:00|36781.1|36631.1|36765.9|36615.9|36784.7|36634.7|36764.9|36614.9|35
1623349930000|2021-06-10 18:32:10|36765.6|36615.6|36750.4|36600.4|36771.9|36621.9|36747.5|36597.5|27
1623349940000|2021-06-10 18:32:20|36750.7|36600.7|36744.9|36594.9|36751.6|36601.6|36737.9|36587.9|22
1623349950000|2021-06-10 18:32:30|36746.5|36596.5|36773.3|36623.3|36773.3|36623.3|36740.9|36590.9|28
1623349960000|2021-06-10 18:32:40|36772.9|36622.9|36773.2|36623.2|36775.5|36625.5|36771.3|36621.3|22
1623349970000|2021-06-10 18:32:50|36773.1|36623.1|36774.4|36624.4|36775.9|36625.9|36768.6|36618.6|21
1623349980000|2021-06-10 18:33:00|36774.7|36624.7|36775.9|36625.9|36776.4|36626.4|36773.4|36623.4|8
1623349990000|2021-06-10 18:33:10|36775.8|36625.8|36752.9|36602.9|36775.8|36625.8|36752.7|36602.7|29
1623350000000|2021-06-10 18:33:20|36752.2|36602.2|36752.2|36602.2|36755.9|36605.9|36748.3|36598.3|30
1623350010000|2021-06-10 18:33:30|36753.4|36603.4|36771.4|36621.4|36771.4|36621.4|36753.4|36603.4|33
1623350020000|2021-06-10 18:33:40|36768.9|36618.9|36772.1|36622.1|36772.1|36622.1|36762.6|36612.6|33
1623350030000|2021-06-10 18:33:50|36773.2|36623.2|36769.9|36619.9|36773.2|36623.2|36768.1|36618.1|32
1623350040000|2021-06-10 18:34:00|36770.6|36620.6|36757.5|36607.5|36780.2|36630.2|36757.3|36607.3|31
1623350050000|2021-06-10 18:34:10|36758.3|36608.3|36765.7|36615.7|36772.1|36622.1|36758.3|36608.3|23
1623350060000|2021-06-10 18:34:20|36765.6|36615.6|36762|36612|36765.6|36615.6|36759.7|36609.7|35
1623350070000|2021-06-10 18:34:30|36757.9|36607.9|36757.6|36607.6|36761.1|36611.1|36756.2|36606.2|15
1623350080000|2021-06-10 18:34:40|36755.5|36605.5|36757.6|36607.6|36757.7|36607.7|36754.1|36604.1|12
1623350090000|2021-06-10 18:34:50|36757.5|36607.5|36763.9|36613.9|36763.9|36613.9|36754|36604|12
1623350100000|2021-06-10 18:35:00|36760.9|36610.9|36753.2|36603.2|36761|36611|36747.4|36597.4|33
1623350110000|2021-06-10 18:35:10|36749.8|36599.8|36738.2|36588.2|36751.9|36601.9|36735.6|36585.6|31
1623350120000|2021-06-10 18:35:20|36738|36588|36726.8|36576.8|36738|36588|36726.1|36576.1|23
1623350130000|2021-06-10 18:35:30|36724.8|36574.8|36723.8|36573.8|36724.8|36574.8|36704.9|36554.9|33
1623350140000|2021-06-10 18:35:40|36723.7|36573.7|36695.4|36545.4|36724.4|36574.4|36695.4|36545.4|36
1623350150000|2021-06-10 18:35:50|36694.8|36544.8|36688.8|36538.8|36715.1|36565.1|36678.8|36528.8|38
1623350160000|2021-06-10 18:36:00|36687.3|36537.3|36694.6|36544.6|36695.5|36545.5|36670.9|36520.9|37
1623350170000|2021-06-10 18:36:10|36694.5|36544.5|36686.6|36536.6|36696.6|36546.6|36681.9|36531.9|38
1623350180000|2021-06-10 18:36:20|36686.8|36536.8|36668.6|36518.6|36689.5|36539.5|36665.3|36515.3|34
1623350190000|2021-06-10 18:36:30|36670|36520|36665.7|36515.7|36670|36520|36664.8|36514.8|27
1623350200000|2021-06-10 18:36:40|36661.5|36511.5|36655.4|36505.4|36673.6|36523.6|36651.3|36501.3|34
1623350210000|2021-06-10 18:36:50|36657.5|36507.5|36661.1|36511.1|36661.1|36511.1|36651.6|36501.6|30
1623350220000|2021-06-10 18:37:00|36659.7|36509.7|36670.9|36520.9|36675.5|36525.5|36657.8|36507.8|34
1623350230000|2021-06-10 18:37:10|36670.8|36520.8|36678.2|36528.2|36683.6|36533.6|36664.7|36514.7|30
1623350240000|2021-06-10 18:37:20|36678.7|36528.7|36698.9|36548.9|36698.9|36548.9|36672.8|36522.8|33
1623350250000|2021-06-10 18:37:30|36697|36547|36683.4|36533.4|36698.3|36548.3|36680.1|36530.1|37
1623350260000|2021-06-10 18:37:40|36675.9|36525.9|36668.2|36518.2|36685.2|36535.2|36668.2|36518.2|26
1623350270000|2021-06-10 18:37:50|36668.8|36518.8|36664.4|36514.4|36668.8|36518.8|36663.4|36513.4|29
1623350280000|2021-06-10 18:38:00|36666.2|36516.2|36661.6|36511.6|36667.3|36517.3|36661.6|36511.6|28
1623350290000|2021-06-10 18:38:10|36664.9|36514.9|36660.7|36510.7|36665.1|36515.1|36659.3|36509.3|29
1623350300000|2021-06-10 18:38:20|36661.3|36511.3|36658.3|36508.3|36661.3|36511.3|36658.1|36508.1|16
1623350310000|2021-06-10 18:38:30|36658.4|36508.4|36663.1|36513.1|36663.5|36513.5|36658.4|36508.4|19
1623350320000|2021-06-10 18:38:40|36665.4|36515.4|36675.5|36525.5|36677.3|36527.3|36664.2|36514.2|31
1623350330000|2021-06-10 18:38:50|36677.7|36527.7|36670.3|36520.3|36678.2|36528.2|36670.3|36520.3|22
1623350340000|2021-06-10 18:39:00|36669.5|36519.5|36670.4|36520.4|36671.2|36521.2|36667.8|36517.8|29
1623350350000|2021-06-10 18:39:10|36670.9|36520.9|36659.8|36509.8|36674.1|36524.1|36659.8|36509.8|31
1623350360000|2021-06-10 18:39:20|36659.5|36509.5|36654.8|36504.8|36659.5|36509.5|36654.7|36504.7|30
1623350370000|2021-06-10 18:39:30|36654.7|36504.7|36639.3|36489.3|36654.8|36504.8|36638|36488|24
1623350380000|2021-06-10 18:39:40|36633.1|36483.1|36629.9|36479.9|36640.2|36490.2|36603.1|36453.1|38
1623350390000|2021-06-10 18:39:50|36630.8|36480.8|36642.4|36492.4|36644.7|36494.7|36630.8|36480.8|36
1623350400000|2021-06-10 18:40:00|36641.8|36491.8|36665.8|36515.8|36668.7|36518.7|36641.8|36491.8|34
1623350410000|2021-06-10 18:40:10|36665.9|36515.9|36665.3|36515.3|36667.1|36517.1|36664.7|36514.7|21
1623350420000|2021-06-10 18:40:20|36665.8|36515.8|36672.3|36522.3|36672.3|36522.3|36664.3|36514.3|16
1623350430000|2021-06-10 18:40:30|36671.7|36521.7|36685.9|36535.9|36694.3|36544.3|36670.7|36520.7|19
1623350440000|2021-06-10 18:40:40|36685.7|36535.7|36693.3|36543.3|36693.3|36543.3|36685.3|36535.3|12
1623350450000|2021-06-10 18:40:50|36693.5|36543.5|36685.1|36535.1|36693.5|36543.5|36667.4|36517.4|34
1623350460000|2021-06-10 18:41:00|36687.3|36537.3|36714.3|36564.3|36714.3|36564.3|36684.5|36534.5|32
1623350470000|2021-06-10 18:41:10|36719.8|36569.8|36710.8|36560.8|36721.5|36571.5|36706.4|36556.4|37
1623350480000|2021-06-10 18:41:20|36709.6|36559.6|36706.5|36556.5|36713.1|36563.1|36705.2|36555.2|37
1623350490000|2021-06-10 18:41:30|36709.2|36559.2|36710|36560|36719|36569|36705.1|36555.1|28
1623350500000|2021-06-10 18:41:40|36711.8|36561.8|36718.6|36568.6|36723.5|36573.5|36710.3|36560.3|28
1623350510000|2021-06-10 18:41:50|36719.7|36569.7|36728|36578|36728|36578|36719.7|36569.7|29
1623350520000|2021-06-10 18:42:00|36727.9|36577.9|36746.1|36596.1|36747.6|36597.6|36726.8|36576.8|28
1623350530000|2021-06-10 18:42:10|36745.4|36595.4|36743.2|36593.2|36747.6|36597.6|36742.3|36592.3|22
1623350540000|2021-06-10 18:42:20|36744|36594|36727.5|36577.5|36744.3|36594.3|36727.5|36577.5|29
1623350550000|2021-06-10 18:42:30|36726.8|36576.8|36721.7|36571.7|36727.6|36577.6|36716.5|36566.5|31
1623350560000|2021-06-10 18:42:40|36722.6|36572.6|36727|36577|36728.1|36578.1|36722.6|36572.6|17
1623350570000|2021-06-10 18:42:50|36725.7|36575.7|36724.7|36574.7|36727.9|36577.9|36718.6|36568.6|26
1623350580000|2021-06-10 18:43:00|36722.9|36572.9|36726.1|36576.1|36733.9|36583.9|36720.9|36570.9|27
1623350590000|2021-06-10 18:43:10|36727|36577|36731|36581|36734|36584|36726.2|36576.2|30
1623350600000|2021-06-10 18:43:20|36730.3|36580.3|36728.9|36578.9|36731.1|36581.1|36725.6|36575.6|29
1623350610000|2021-06-10 18:43:30|36729.2|36579.2|36722.3|36572.3|36731.4|36581.4|36722.3|36572.3|24
1623350620000|2021-06-10 18:43:40|36723.3|36573.3|36720.7|36570.7|36723.3|36573.3|36717.4|36567.4|24
1623350630000|2021-06-10 18:43:50|36724.8|36574.8|36715.5|36565.5|36729.2|36579.2|36715.2|36565.2|28
1623350640000|2021-06-10 18:44:00|36713.2|36563.2|36730.8|36580.8|36731.2|36581.2|36713.2|36563.2|25
1623350650000|2021-06-10 18:44:10|36732.1|36582.1|36747.2|36597.2|36747.5|36597.5|36725.7|36575.7|32
1623350660000|2021-06-10 18:44:20|36750|36600|36745.8|36595.8|36756|36606|36736.2|36586.2|40
1623350670000|2021-06-10 18:44:30|36745.4|36595.4|36744.4|36594.4|36749.3|36599.3|36737.6|36587.6|33
1623350680000|2021-06-10 18:44:40|36744.1|36594.1|36749.1|36599.1|36750.9|36600.9|36740.7|36590.7|29
1623350690000|2021-06-10 18:44:50|36755.3|36605.3|36761|36611|36768.8|36618.8|36755.3|36605.3|23
1623350700000|2021-06-10 18:45:00|36766.2|36616.2|36754.1|36604.1|36769.9|36619.9|36754.1|36604.1|36
1623350710000|2021-06-10 18:45:10|36752.5|36602.5|36743.9|36593.9|36752.5|36602.5|36738.5|36588.5|34
1623350720000|2021-06-10 18:45:20|36744|36594|36734.8|36584.8|36744.6|36594.6|36732.5|36582.5|30
1623350730000|2021-06-10 18:45:30|36731.6|36581.6|36736.9|36586.9|36736.9|36586.9|36728.8|36578.8|25
1623350740000|2021-06-10 18:45:40|36736.1|36586.1|36722.9|36572.9|36740.8|36590.8|36722|36572|37
1623350750000|2021-06-10 18:45:50|36721.2|36571.2|36708.9|36558.9|36721.2|36571.2|36708.5|36558.5|37
1623350760000|2021-06-10 18:46:00|36708.6|36558.6|36684.4|36534.4|36708.7|36558.7|36675|36525|36
1623350770000|2021-06-10 18:46:10|36684.3|36534.3|36669.2|36519.2|36684.5|36534.5|36659.3|36509.3|37
1623350780000|2021-06-10 18:46:20|36666.2|36516.2|36678|36528|36678.9|36528.9|36665.8|36515.8|36
1623350790000|2021-06-10 18:46:30|36679.7|36529.7|36673.2|36523.2|36682.1|36532.1|36665.8|36515.8|32
1623350800000|2021-06-10 18:46:40|36677.2|36527.2|36702.2|36552.2|36711.8|36561.8|36677.2|36527.2|38
1623350810000|2021-06-10 18:46:50|36702.1|36552.1|36703.8|36553.8|36703.8|36553.8|36680.5|36530.5|33
1623350820000|2021-06-10 18:47:00|36703.7|36553.7|36704.7|36554.7|36716.9|36566.9|36693.7|36543.7|32
1623350830000|2021-06-10 18:47:10|36699.4|36549.4|36708.9|36558.9|36709|36559|36695.3|36545.3|36
1623350840000|2021-06-10 18:47:20|36705.6|36555.6|36717.8|36567.8|36718.9|36568.9|36700.8|36550.8|34
1623350850000|2021-06-10 18:47:30|36714.8|36564.8|36714.9|36564.9|36717.2|36567.2|36713.3|36563.3|32
1623350860000|2021-06-10 18:47:40|36715.4|36565.4|36705.4|36555.4|36718.6|36568.6|36705.4|36555.4|34
1623350870000|2021-06-10 18:47:50|36705.3|36555.3|36708.6|36558.6|36709.7|36559.7|36699.2|36549.2|28
1623350880000|2021-06-10 18:48:00|36709.5|36559.5|36705|36555|36711.6|36561.6|36704.8|36554.8|22
1623350890000|2021-06-10 18:48:10|36704.9|36554.9|36701.2|36551.2|36711.1|36561.1|36697.6|36547.6|30
1623350900000|2021-06-10 18:48:20|36704.6|36554.6|36719|36569|36719|36569|36704.6|36554.6|26
1623350910000|2021-06-10 18:48:30|36716.4|36566.4|36714|36564|36716.9|36566.9|36709.6|36559.6|31
1623350920000|2021-06-10 18:48:40|36717|36567|36718.9|36568.9|36719.2|36569.2|36712.2|36562.2|27
1623350930000|2021-06-10 18:48:50|36718.6|36568.6|36728.1|36578.1|36731.6|36581.6|36718.2|36568.2|27
1623350940000|2021-06-10 18:49:00|36726.4|36576.4|36718.7|36568.7|36726.4|36576.4|36718.6|36568.6|22
1623350950000|2021-06-10 18:49:10|36720|36570|36747.8|36597.8|36747.8|36597.8|36718.7|36568.7|31
1623350960000|2021-06-10 18:49:20|36747.7|36597.7|36753.3|36603.3|36754.7|36604.7|36746.5|36596.5|22
1623350970000|2021-06-10 18:49:30|36752.8|36602.8|36750.7|36600.7|36752.8|36602.8|36736|36586|34
1623350980000|2021-06-10 18:49:40|36748.9|36598.9|36747.4|36597.4|36752.3|36602.3|36744.6|36594.6|16
1623350990000|2021-06-10 18:49:50|36748.9|36598.9|36749|36599|36754.7|36604.7|36745.4|36595.4|30
1623351000000|2021-06-10 18:50:00|36748.3|36598.3|36716.8|36566.8|36748.7|36598.7|36715.2|36565.2|35
1623351010000|2021-06-10 18:50:10|36713.9|36563.9|36709.6|36559.6|36713.9|36563.9|36702.8|36552.8|34
1623351020000|2021-06-10 18:50:20|36709.5|36559.5|36695.6|36545.6|36710|36560|36694|36544|32
1623351030000|2021-06-10 18:50:30|36696.3|36546.3|36696.1|36546.1|36698.2|36548.2|36692.7|36542.7|26
1623351040000|2021-06-10 18:50:40|36695.3|36545.3|36692.2|36542.2|36697.4|36547.4|36692.2|36542.2|29
1623351050000|2021-06-10 18:50:50|36690.7|36540.7|36673.5|36523.5|36690.7|36540.7|36673.1|36523.1|32
1623351060000|2021-06-10 18:51:00|36672.2|36522.2|36677.9|36527.9|36682.1|36532.1|36667.4|36517.4|36
1623351070000|2021-06-10 18:51:10|36678.9|36528.9|36683.2|36533.2|36688.4|36538.4|36677.9|36527.9|30
1623351080000|2021-06-10 18:51:20|36683.3|36533.3|36693.1|36543.1|36695.8|36545.8|36683.3|36533.3|31
1623351090000|2021-06-10 18:51:30|36692.3|36542.3|36687.9|36537.9|36693.1|36543.1|36677.6|36527.6|35
1623351100000|2021-06-10 18:51:40|36688.9|36538.9|36689|36539|36701.6|36551.6|36688.9|36538.9|32
1623351110000|2021-06-10 18:51:50|36693.9|36543.9|36698.4|36548.4|36700.6|36550.6|36690|36540|28
1623351120000|2021-06-10 18:52:00|36701.7|36551.7|36714.9|36564.9|36714.9|36564.9|36697.7|36547.7|23
1623351130000|2021-06-10 18:52:10|36713.7|36563.7|36710.8|36560.8|36716.9|36566.9|36706.9|36556.9|32
1623351140000|2021-06-10 18:52:20|36709.6|36559.6|36711.9|36561.9|36717.9|36567.9|36708.7|36558.7|35
1623351150000|2021-06-10 18:52:30|36714|36564|36734.6|36584.6|36734.6|36584.6|36713.9|36563.9|24
1623351160000|2021-06-10 18:52:40|36730.2|36580.2|36718.8|36568.8|36735.1|36585.1|36718.2|36568.2|28
1623351170000|2021-06-10 18:52:50|36718.4|36568.4|36712.8|36562.8|36724.9|36574.9|36712.8|36562.8|24
1623351180000|2021-06-10 18:53:00|36709.7|36559.7|36711.9|36561.9|36715.3|36565.3|36709.7|36559.7|30
1623351190000|2021-06-10 18:53:10|36712|36562|36710.6|36560.6|36712.9|36562.9|36709.9|36559.9|27
1623351200000|2021-06-10 18:53:20|36712.1|36562.1|36712|36562|36715.6|36565.6|36710.6|36560.6|26
1623351210000|2021-06-10 18:53:30|36711.9|36561.9|36706.2|36556.2|36712|36562|36706.2|36556.2|14
1623351220000|2021-06-10 18:53:40|36704.2|36554.2|36692.2|36542.2|36708.2|36558.2|36690.5|36540.5|32
1623351230000|2021-06-10 18:53:50|36692.3|36542.3|36681.2|36531.2|36693.4|36543.4|36681.2|36531.2|23
1623351240000|2021-06-10 18:54:00|36677.9|36527.9|36651.6|36501.6|36677.9|36527.9|36651.6|36501.6|39
1623351250000|2021-06-10 18:54:10|36654.2|36504.2|36640.7|36490.7|36657.9|36507.9|36637.2|36487.2|34
1623351260000|2021-06-10 18:54:20|36643.2|36493.2|36642.7|36492.7|36648.6|36498.6|36632.8|36482.8|35
1623351270000|2021-06-10 18:54:30|36643|36493|36649.3|36499.3|36653.4|36503.4|36639.9|36489.9|24
1623351280000|2021-06-10 18:54:40|36650.9|36500.9|36652.1|36502.1|36654.2|36504.2|36650.9|36500.9|26
1623351290000|2021-06-10 18:54:50|36649.5|36499.5|36661.2|36511.2|36662.4|36512.4|36646.6|36496.6|29
1623351300000|2021-06-10 18:55:00|36662.7|36512.7|36651.5|36501.5|36669|36519|36651|36501|28
1623351310000|2021-06-10 18:55:10|36651.4|36501.4|36644.7|36494.7|36651.8|36501.8|36643.6|36493.6|35
1623351320000|2021-06-10 18:55:20|36643.3|36493.3|36644.6|36494.6|36645.9|36495.9|36641.3|36491.3|26
1623351330000|2021-06-10 18:55:30|36644.9|36494.9|36644.6|36494.6|36647.3|36497.3|36641|36491|31
1623351340000|2021-06-10 18:55:40|36645.6|36495.6|36647.6|36497.6|36647.8|36497.8|36644.5|36494.5|14
1623351350000|2021-06-10 18:55:50|36646.6|36496.6|36647.3|36497.3|36649.9|36499.9|36646.6|36496.6|24
1623351360000|2021-06-10 18:56:00|36647.6|36497.6|36661.7|36511.7|36662.1|36512.1|36647.6|36497.6|30
1623351370000|2021-06-10 18:56:10|36661.6|36511.6|36691.9|36541.9|36692|36542|36659.2|36509.2|34
1623351380000|2021-06-10 18:56:20|36691.8|36541.8|36681.3|36531.3|36691.8|36541.8|36665|36515|36
1623351390000|2021-06-10 18:56:30|36680.5|36530.5|36701.9|36551.9|36701.9|36551.9|36680.5|36530.5|35
1623351400000|2021-06-10 18:56:40|36704.7|36554.7|36718.5|36568.5|36718.5|36568.5|36704.7|36554.7|21
1623351410000|2021-06-10 18:56:50|36718.9|36568.9|36719.2|36569.2|36723.7|36573.7|36718.8|36568.8|23
1623351420000|2021-06-10 18:57:00|36718.9|36568.9|36748.9|36598.9|36750.5|36600.5|36718.9|36568.9|29
1623351430000|2021-06-10 18:57:10|36749.7|36599.7|36754.5|36604.5|36758.5|36608.5|36749.7|36599.7|26
1623351440000|2021-06-10 18:57:20|36754.7|36604.7|36755.1|36605.1|36768.2|36618.2|36754.7|36604.7|35
1623351450000|2021-06-10 18:57:30|36756|36606|36780.3|36630.3|36782.5|36632.5|36756|36606|22
1623351460000|2021-06-10 18:57:40|36782.4|36632.4|36772.6|36622.6|36782.4|36632.4|36769.3|36619.3|21
1623351470000|2021-06-10 18:57:50|36771.4|36621.4|36776.2|36626.2|36781|36631|36771.4|36621.4|32
1623351480000|2021-06-10 18:58:00|36774.8|36624.8|36767.1|36617.1|36776.6|36626.6|36767.1|36617.1|28
1623351490000|2021-06-10 18:58:10|36767.8|36617.8|36775.2|36625.2|36784.1|36634.1|36767.8|36617.8|28
1623351500000|2021-06-10 18:58:20|36775.5|36625.5|36774.8|36624.8|36787.8|36637.8|36774.8|36624.8|30
1623351510000|2021-06-10 18:58:30|36777.3|36627.3|36776.4|36626.4|36783.5|36633.5|36773.7|36623.7|30
1623351520000|2021-06-10 18:58:40|36776.6|36626.6|36777.8|36627.8|36780.1|36630.1|36776.6|36626.6|27
1623351530000|2021-06-10 18:58:50|36779.8|36629.8|36795.5|36645.5|36796.3|36646.3|36779.8|36629.8|26
1623351540000|2021-06-10 18:59:00|36794.3|36644.3|36791.8|36641.8|36799.3|36649.3|36774.8|36624.8|35
1623351550000|2021-06-10 18:59:10|36792.3|36642.3|36799.9|36649.9|36803.1|36653.1|36792|36642|24
1623351560000|2021-06-10 18:59:20|36800.7|36650.7|36800.1|36650.1|36800.7|36650.7|36790.2|36640.2|22
1623351570000|2021-06-10 18:59:30|36794.7|36644.7|36802.5|36652.5|36802.5|36652.5|36792.4|36642.4|23
1623351580000|2021-06-10 18:59:40|36806.5|36656.5|36850.7|36700.7|36850.7|36700.7|36804.4|36654.4|40
1623351590000|2021-06-10 18:59:50|36854.4|36704.4|36837.8|36687.8|36860.7|36710.7|36837.2|36687.2|32
1623351600000|2021-06-10 19:00:00|36836.5|36686.5|36859.7|36709.7|36859.7|36709.7|36828.9|36678.9|37
1623351610000|2021-06-10 19:00:10|36861|36711|36880.6|36730.6|36882.1|36732.1|36855.9|36705.9|37
1623351620000|2021-06-10 19:00:20|36880.8|36730.8|36914.9|36764.9|36914.9|36764.9|36880.8|36730.8|34
1623351630000|2021-06-10 19:00:30|36914.2|36764.2|36897.4|36747.4|36924.7|36774.7|36896.8|36746.8|38
1623351640000|2021-06-10 19:00:40|36896.5|36746.5|36906.3|36756.3|36914.3|36764.3|36887.3|36737.3|35
1623351650000|2021-06-10 19:00:50|36904.3|36754.3|36900.7|36750.7|36907.6|36757.6|36898.9|36748.9|29
1623351660000|2021-06-10 19:01:00|36901.4|36751.4|36897.1|36747.1|36902.8|36752.8|36897.1|36747.1|15
1623351670000|2021-06-10 19:01:10|36896.8|36746.8|36900.4|36750.4|36905.5|36755.5|36895.3|36745.3|32
1623351680000|2021-06-10 19:01:20|36899.6|36749.6|36892.8|36742.8|36900|36750|36892.8|36742.8|26
1623351690000|2021-06-10 19:01:30|36893.5|36743.5|36880.3|36730.3|36895.6|36745.6|36875.6|36725.6|34
1623351700000|2021-06-10 19:01:40|36879.4|36729.4|36875.9|36725.9|36879.6|36729.6|36875.4|36725.4|32
1623351710000|2021-06-10 19:01:50|36876.1|36726.1|36880.2|36730.2|36892.1|36742.1|36874.6|36724.6|29
1623351720000|2021-06-10 19:02:00|36880.8|36730.8|36857.9|36707.9|36887.5|36737.5|36856.1|36706.1|27
1623351730000|2021-06-10 19:02:10|36857.1|36707.1|36853.4|36703.4|36857.4|36707.4|36848.6|36698.6|30
1623351740000|2021-06-10 19:02:20|36855.4|36705.4|36839.3|36689.3|36855.4|36705.4|36839.3|36689.3|36
1623351750000|2021-06-10 19:02:30|36840.6|36690.6|36836.4|36686.4|36848.4|36698.4|36836.4|36686.4|35
1623351760000|2021-06-10 19:02:40|36835.6|36685.6|36826.7|36676.7|36835.7|36685.7|36819.5|36669.5|35
1623351770000|2021-06-10 19:02:50|36825|36675|36794.6|36644.6|36831.1|36681.1|36794.6|36644.6|36
1623351780000|2021-06-10 19:03:00|36809.5|36659.5|36788.1|36638.1|36817.2|36667.2|36786|36636|38
1623351790000|2021-06-10 19:03:10|36786.8|36636.8|36796.2|36646.2|36798.2|36648.2|36786.8|36636.8|36
1623351800000|2021-06-10 19:03:20|36796.1|36646.1|36806|36656|36812.3|36662.3|36794|36644|37
1623351810000|2021-06-10 19:03:30|36806.1|36656.1|36806.9|36656.9|36813.4|36663.4|36800.4|36650.4|32
1623351820000|2021-06-10 19:03:40|36806.1|36656.1|36797.4|36647.4|36810.7|36660.7|36793.4|36643.4|29
1623351830000|2021-06-10 19:03:50|36797.3|36647.3|36798.3|36648.3|36798.3|36648.3|36792.6|36642.6|17
1623351840000|2021-06-10 19:04:00|36795.9|36645.9|36806.1|36656.1|36806.1|36656.1|36794.4|36644.4|20
1623351850000|2021-06-10 19:04:10|36806.6|36656.6|36809.4|36659.4|36814|36664|36805.6|36655.6|20
1623351860000|2021-06-10 19:04:20|36809.5|36659.5|36826.4|36676.4|36831.6|36681.6|36808.6|36658.6|32
1623351870000|2021-06-10 19:04:30|36826.3|36676.3|36816.5|36666.5|36826.3|36676.3|36813.4|36663.4|25
1623351880000|2021-06-10 19:04:40|36820.4|36670.4|36815|36665|36820.4|36670.4|36812.3|36662.3|24
1623351890000|2021-06-10 19:04:50|36814.1|36664.1|36802.4|36652.4|36814.1|36664.1|36802.4|36652.4|25
1623351900000|2021-06-10 19:05:00|36802.3|36652.3|36789.1|36639.1|36802.3|36652.3|36789.1|36639.1|13
1623351910000|2021-06-10 19:05:10|36792.1|36642.1|36793.5|36643.5|36796.4|36646.4|36781.2|36631.2|33
1623351920000|2021-06-10 19:05:20|36790|36640|36788.4|36638.4|36793.5|36643.5|36779.9|36629.9|33
1623351930000|2021-06-10 19:05:30|36789.9|36639.9|36774.8|36624.8|36789.9|36639.9|36772.9|36622.9|18
1623351940000|2021-06-10 19:05:40|36774.9|36624.9|36774.4|36624.4|36777.5|36627.5|36774.4|36624.4|17
1623351950000|2021-06-10 19:05:50|36773.5|36623.5|36767.1|36617.1|36774.3|36624.3|36762.4|36612.4|34
1623351960000|2021-06-10 19:06:00|36764.3|36614.3|36757.4|36607.4|36765.7|36615.7|36754.2|36604.2|20
1623351970000|2021-06-10 19:06:10|36758.3|36608.3|36746.6|36596.6|36758.4|36608.4|36746.6|36596.6|32
1623351980000|2021-06-10 19:06:20|36746.9|36596.9|36748.6|36598.6|36750.2|36600.2|36742.9|36592.9|37
1623351990000|2021-06-10 19:06:30|36748.9|36598.9|36734.2|36584.2|36748.9|36598.9|36734.2|36584.2|30
1623352000000|2021-06-10 19:06:40|36735.5|36585.5|36733.4|36583.4|36739.6|36589.6|36726.5|36576.5|33
1623352010000|2021-06-10 19:06:50|36733.3|36583.3|36721.3|36571.3|36733.3|36583.3|36719.2|36569.2|33
1623352020000|2021-06-10 19:07:00|36721.5|36571.5|36736.6|36586.6|36738.6|36588.6|36719.3|36569.3|32
1623352030000|2021-06-10 19:07:10|36736.4|36586.4|36715.9|36565.9|36739.9|36589.9|36714.9|36564.9|38
1623352040000|2021-06-10 19:07:20|36716.2|36566.2|36707.7|36557.7|36718.1|36568.1|36707.7|36557.7|33
1623352050000|2021-06-10 19:07:30|36707.6|36557.6|36719.2|36569.2|36721.9|36571.9|36701.3|36551.3|32
1623352060000|2021-06-10 19:07:40|36719.3|36569.3|36715|36565|36720|36570|36705.9|36555.9|35
1623352070000|2021-06-10 19:07:50|36713.4|36563.4|36704.4|36554.4|36715.4|36565.4|36697.8|36547.8|33
1623352080000|2021-06-10 19:08:00|36698.1|36548.1|36710.1|36560.1|36715.6|36565.6|36698.1|36548.1|32
1623352090000|2021-06-10 19:08:10|36708.1|36558.1|36716.8|36566.8|36719.9|36569.9|36706.6|36556.6|33
1623352100000|2021-06-10 19:08:20|36717.7|36567.7|36713.1|36563.1|36719.3|36569.3|36712.3|36562.3|31
1623352110000|2021-06-10 19:08:30|36715.9|36565.9|36702.1|36552.1|36715.9|36565.9|36701.3|36551.3|31
1623352120000|2021-06-10 19:08:40|36702.3|36552.3|36704|36554|36704.4|36554.4|36700.7|36550.7|32
1623352130000|2021-06-10 19:08:50|36705.4|36555.4|36702.2|36552.2|36705.4|36555.4|36700.4|36550.4|35
1623352140000|2021-06-10 19:09:00|36700.8|36550.8|36703.2|36553.2|36708.3|36558.3|36699.9|36549.9|34
1623352150000|2021-06-10 19:09:10|36702.5|36552.5|36714.8|36564.8|36714.8|36564.8|36701|36551|30
1623352160000|2021-06-10 19:09:20|36714.7|36564.7|36729|36579|36729|36579|36714.7|36564.7|28
1623352170000|2021-06-10 19:09:30|36728.9|36578.9|36731|36581|36731|36581|36727.9|36577.9|23
1623352180000|2021-06-10 19:09:40|36729.8|36579.8|36723.6|36573.6|36729.8|36579.8|36722.8|36572.8|21
1623352190000|2021-06-10 19:09:50|36720.5|36570.5|36731.2|36581.2|36736.4|36586.4|36720.4|36570.4|20
1623352200000|2021-06-10 19:10:00|36738.2|36588.2|36772.1|36622.1|36772.1|36622.1|36728.8|36578.8|36
1623352210000|2021-06-10 19:10:10|36770.4|36620.4|36746|36596|36771.9|36621.9|36746|36596|27
1623352220000|2021-06-10 19:10:20|36746.8|36596.8|36742.6|36592.6|36746.9|36596.9|36740.3|36590.3|38
1623352230000|2021-06-10 19:10:30|36741.3|36591.3|36745.1|36595.1|36751.1|36601.1|36740.3|36590.3|29
1623352240000|2021-06-10 19:10:40|36747|36597|36743.5|36593.5|36747.6|36597.6|36741.8|36591.8|31
1623352250000|2021-06-10 19:10:50|36743.4|36593.4|36725.3|36575.3|36743.4|36593.4|36722.9|36572.9|29
1623352260000|2021-06-10 19:11:00|36725.2|36575.2|36699.3|36549.3|36725.3|36575.3|36656.3|36506.3|34
1623352270000|2021-06-10 19:11:10|36697.1|36547.1|36684|36534|36711.4|36561.4|36653|36503|35
1623352280000|2021-06-10 19:11:20|36683.3|36533.3|36651|36501|36697.3|36547.3|36643.9|36493.9|38
1623352290000|2021-06-10 19:11:30|36650.9|36500.9|36640.3|36490.3|36655.1|36505.1|36640.3|36490.3|35
1623352300000|2021-06-10 19:11:40|36640.2|36490.2|36631.2|36481.2|36643.6|36493.6|36629.5|36479.5|29
1623352310000|2021-06-10 19:11:50|36632.4|36482.4|36607.3|36457.3|36632.4|36482.4|36607.3|36457.3|33
1623352320000|2021-06-10 19:12:00|36607.5|36457.5|36595.8|36445.8|36611.1|36461.1|36594.2|36444.2|36
1623352330000|2021-06-10 19:12:10|36594.3|36444.3|36607|36457|36614.4|36464.4|36593.6|36443.6|38
1623352340000|2021-06-10 19:12:20|36608.1|36458.1|36629.1|36479.1|36630.6|36480.6|36599.4|36449.4|37
1623352350000|2021-06-10 19:12:30|36631.6|36481.6|36653.5|36503.5|36656.6|36506.6|36627.9|36477.9|37
1623352360000|2021-06-10 19:12:40|36649.8|36499.8|36614.9|36464.9|36650.7|36500.7|36612.8|36462.8|38
1623352370000|2021-06-10 19:12:50|36615.6|36465.6|36609.4|36459.4|36616.2|36466.2|36608|36458|32
1623352380000|2021-06-10 19:13:00|36608|36458|36612.1|36462.1|36612.1|36462.1|36601.1|36451.1|34
1623352390000|2021-06-10 19:13:10|36616.2|36466.2|36635|36485|36635.1|36485.1|36616.2|36466.2|34
1623352400000|2021-06-10 19:13:20|36635.9|36485.9|36615.3|36465.3|36636.2|36486.2|36614.3|36464.3|33
1623352410000|2021-06-10 19:13:30|36615.5|36465.5|36629.2|36479.2|36629.2|36479.2|36611.6|36461.6|31
1623352420000|2021-06-10 19:13:40|36629.5|36479.5|36622.3|36472.3|36635.3|36485.3|36619.8|36469.8|32
1623352430000|2021-06-10 19:13:50|36622.2|36472.2|36628|36478|36629.6|36479.6|36619.4|36469.4|32
1623352440000|2021-06-10 19:14:00|36627.5|36477.5|36657.7|36507.7|36657.7|36507.7|36627.3|36477.3|26
1623352450000|2021-06-10 19:14:10|36663.2|36513.2|36664.3|36514.3|36681.3|36531.3|36661.5|36511.5|36
1623352460000|2021-06-10 19:14:20|36665.5|36515.5|36656.9|36506.9|36665.5|36515.5|36653.1|36503.1|34
1623352470000|2021-06-10 19:14:30|36653.6|36503.6|36667.1|36517.1|36667.2|36517.2|36650.7|36500.7|27
1623352480000|2021-06-10 19:14:40|36667|36517|36681.3|36531.3|36684.5|36534.5|36663.6|36513.6|31
1623352490000|2021-06-10 19:14:50|36681.5|36531.5|36683.9|36533.9|36689.7|36539.7|36680.5|36530.5|30
1623352500000|2021-06-10 19:15:00|36685.8|36535.8|36666.4|36516.4|36685.8|36535.8|36664.9|36514.9|36
1623352510000|2021-06-10 19:15:10|36665.7|36515.7|36644.3|36494.3|36669.8|36519.8|36644.3|36494.3|33
1623352520000|2021-06-10 19:15:20|36642.8|36492.8|36640.5|36490.5|36645.9|36495.9|36639|36489|30
1623352530000|2021-06-10 19:15:30|36638.1|36488.1|36623.8|36473.8|36638.1|36488.1|36623.5|36473.5|25
1623352540000|2021-06-10 19:15:40|36621.8|36471.8|36636.4|36486.4|36637.8|36487.8|36620.5|36470.5|33
1623352550000|2021-06-10 19:15:50|36636.7|36486.7|36634.1|36484.1|36638.5|36488.5|36632.9|36482.9|26
1623352560000|2021-06-10 19:16:00|36632.4|36482.4|36635.1|36485.1|36637.3|36487.3|36632.4|36482.4|27
1623352570000|2021-06-10 19:16:10|36634|36484|36628.7|36478.7|36636.3|36486.3|36628.7|36478.7|27
1623352580000|2021-06-10 19:16:20|36628.6|36478.6|36619.7|36469.7|36629.4|36479.4|36617.9|36467.9|31
1623352590000|2021-06-10 19:16:30|36622.6|36472.6|36617.3|36467.3|36622.6|36472.6|36616.3|36466.3|33
1623352600000|2021-06-10 19:16:40|36618|36468|36616|36466|36618.3|36468.3|36613|36463|15
1623352610000|2021-06-10 19:16:50|36620.7|36470.7|36617.5|36467.5|36625.7|36475.7|36615.1|36465.1|22
1623352620000|2021-06-10 19:17:00|36617.1|36467.1|36615.9|36465.9|36620.8|36470.8|36615.9|36465.9|33
1623352630000|2021-06-10 19:17:10|36614.4|36464.4|36619.7|36469.7|36621.4|36471.4|36614|36464|22
1623352640000|2021-06-10 19:17:20|36617.9|36467.9|36616.2|36466.2|36619.5|36469.5|36614.9|36464.9|29
1623352650000|2021-06-10 19:17:30|36616|36466|36604.1|36454.1|36617.2|36467.2|36603.8|36453.8|21
1623352660000|2021-06-10 19:17:40|36604.8|36454.8|36593.3|36443.3|36605.2|36455.2|36591.7|36441.7|28
1623352670000|2021-06-10 19:17:50|36593.1|36443.1|36593.2|36443.2|36600.6|36450.6|36590.2|36440.2|23
1623352680000|2021-06-10 19:18:00|36592.9|36442.9|36610.6|36460.6|36613|36463|36592.9|36442.9|31
1623352690000|2021-06-10 19:18:10|36611|36461|36608|36458|36611.5|36461.5|36607.8|36457.8|30
1623352700000|2021-06-10 19:18:20|36607.3|36457.3|36605|36455|36607.3|36457.3|36600.5|36450.5|31
1623352710000|2021-06-10 19:18:30|36605.1|36455.1|36607.2|36457.2|36617.7|36467.7|36603.1|36453.1|27
1623352720000|2021-06-10 19:18:40|36608.8|36458.8|36598.8|36448.8|36608.8|36458.8|36592.3|36442.3|36
1623352730000|2021-06-10 19:18:50|36598.5|36448.5|36606.7|36456.7|36606.7|36456.7|36598.5|36448.5|17
1623352740000|2021-06-10 19:19:00|36606.8|36456.8|36596.1|36446.1|36606.8|36456.8|36593.7|36443.7|21
1623352750000|2021-06-10 19:19:10|36596.2|36446.2|36597|36447|36601.6|36451.6|36594|36444|18
1623352760000|2021-06-10 19:19:20|36596.3|36446.3|36596.2|36446.2|36597.3|36447.3|36587.7|36437.7|20
1623352770000|2021-06-10 19:19:30|36595.4|36445.4|36585.5|36435.5|36595.4|36445.4|36581.3|36431.3|20
1623352780000|2021-06-10 19:19:40|36587.1|36437.1|36584.9|36434.9|36587.4|36437.4|36574.8|36424.8|35
1623352790000|2021-06-10 19:19:50|36585.9|36435.9|36590.9|36440.9|36591.9|36441.9|36585.9|36435.9|32
1623352800000|2021-06-10 19:20:00|36590.7|36440.7|36578.2|36428.2|36590.9|36440.9|36578.2|36428.2|34
1623352810000|2021-06-10 19:20:10|36577.8|36427.8|36570.4|36420.4|36578.3|36428.3|36570|36420|18
1623352820000|2021-06-10 19:20:20|36571.1|36421.1|36578|36428|36578|36428|36571.1|36421.1|11
1623352830000|2021-06-10 19:20:30|36578.2|36428.2|36577.8|36427.8|36581.7|36431.7|36577|36427|23
1623352840000|2021-06-10 19:20:40|36578.7|36428.7|36573.3|36423.3|36578.7|36428.7|36573.3|36423.3|18
1623352850000|2021-06-10 19:20:50|36573.9|36423.9|36571.6|36421.6|36573.9|36423.9|36570.9|36420.9|16
1623352860000|2021-06-10 19:21:00|36571.5|36421.5|36586.2|36436.2|36587.5|36437.5|36569.4|36419.4|25
1623352870000|2021-06-10 19:21:10|36586.4|36436.4|36594.8|36444.8|36594.8|36444.8|36582.7|36432.7|22
1623352880000|2021-06-10 19:21:20|36597.2|36447.2|36594.8|36444.8|36607.4|36457.4|36594|36444|26
1623352890000|2021-06-10 19:21:30|36594|36444|36576.4|36426.4|36594|36444|36575.9|36425.9|23
1623352900000|2021-06-10 19:21:40|36577.2|36427.2|36576.5|36426.5|36577.2|36427.2|36571.3|36421.3|11
1623352910000|2021-06-10 19:21:50|36576.3|36426.3|36541.2|36391.2|36576.3|36426.3|36541.2|36391.2|33
1623352920000|2021-06-10 19:22:00|36540.7|36390.7|36558.5|36408.5|36558.5|36408.5|36540.3|36390.3|37
1623352930000|2021-06-10 19:22:10|36560.2|36410.2|36563|36413|36568.1|36418.1|36560.2|36410.2|21
1623352940000|2021-06-10 19:22:20|36562.8|36412.8|36549|36399|36563.9|36413.9|36545.5|36395.5|34
1623352950000|2021-06-10 19:22:30|36547.2|36397.2|36547.1|36397.1|36549.2|36399.2|36542.8|36392.8|29
1623352960000|2021-06-10 19:22:40|36547.7|36397.7|36552.2|36402.2|36554.4|36404.4|36546.1|36396.1|24
1623352970000|2021-06-10 19:22:50|36552|36402|36549.7|36399.7|36560.3|36410.3|36548.9|36398.9|31
1623352980000|2021-06-10 19:23:00|36549.8|36399.8|36531.8|36381.8|36552.1|36402.1|36526.5|36376.5|22
1623352990000|2021-06-10 19:23:10|36531.6|36381.6|36540.6|36390.6|36545.3|36395.3|36525.4|36375.4|31
1623353000000|2021-06-10 19:23:20|36539.9|36389.9|36545.9|36395.9|36550.3|36400.3|36539.1|36389.1|37
1623353010000|2021-06-10 19:23:30|36546.4|36396.4|36527.6|36377.6|36546.4|36396.4|36526.6|36376.6|30
1623353020000|2021-06-10 19:23:40|36527|36377|36550.7|36400.7|36550.7|36400.7|36524.6|36374.6|32
1623353030000|2021-06-10 19:23:50|36549.6|36399.6|36577.6|36427.6|36578.4|36428.4|36549.6|36399.6|31
1623353040000|2021-06-10 19:24:00|36578.4|36428.4|36558.8|36408.8|36578.9|36428.9|36552.2|36402.2|36
1623353050000|2021-06-10 19:24:10|36558.6|36408.6|36569.3|36419.3|36569.3|36419.3|36555.7|36405.7|29
1623353060000|2021-06-10 19:24:20|36570.9|36420.9|36584.4|36434.4|36584.4|36434.4|36570.4|36420.4|30
1623353070000|2021-06-10 19:24:30|36585.2|36435.2|36578.2|36428.2|36585.6|36435.6|36578.1|36428.1|34
1623353080000|2021-06-10 19:24:40|36580.5|36430.5|36577.8|36427.8|36580.9|36430.9|36572.5|36422.5|22
1623353090000|2021-06-10 19:24:50|36577.7|36427.7|36571.9|36421.9|36578.7|36428.7|36569.7|36419.7|31
1623353100000|2021-06-10 19:25:00|36569.7|36419.7|36556.8|36406.8|36574.3|36424.3|36556|36406|37
1623353110000|2021-06-10 19:25:10|36556.5|36406.5|36557.2|36407.2|36558|36408|36554.5|36404.5|27
1623353120000|2021-06-10 19:25:20|36558.1|36408.1|36548.5|36398.5|36558.1|36408.1|36548.2|36398.2|26
1623353130000|2021-06-10 19:25:30|36548.4|36398.4|36570.1|36420.1|36572.6|36422.6|36536.5|36386.5|35
1623353140000|2021-06-10 19:25:40|36570.2|36420.2|36561.3|36411.3|36571|36421|36556.9|36406.9|32
1623353150000|2021-06-10 19:25:50|36562|36412|36561.5|36411.5|36576.3|36426.3|36558.6|36408.6|36
1623353160000|2021-06-10 19:26:00|36561.2|36411.2|36554.6|36404.6|36561.2|36411.2|36550.2|36400.2|35
1623353170000|2021-06-10 19:26:10|36554.9|36404.9|36556.3|36406.3|36559|36409|36553.8|36403.8|32
1623353180000|2021-06-10 19:26:20|36556.2|36406.2|36558.9|36408.9|36560|36410|36555.7|36405.7|26
1623353190000|2021-06-10 19:26:30|36554.9|36404.9|36561.9|36411.9|36561.9|36411.9|36550.8|36400.8|33
1623353200000|2021-06-10 19:26:40|36562|36412|36556.8|36406.8|36563.6|36413.6|36554.6|36404.6|28
1623353210000|2021-06-10 19:26:50|36555.3|36405.3|36560|36410|36560.6|36410.6|36553.3|36403.3|30
1623353220000|2021-06-10 19:27:00|36558.8|36408.8|36541.1|36391.1|36558.8|36408.8|36534.1|36384.1|32
1623353230000|2021-06-10 19:27:10|36538.2|36388.2|36546|36396|36550.9|36400.9|36536.9|36386.9|31
1623353240000|2021-06-10 19:27:20|36542.4|36392.4|36550.5|36400.5|36554|36404|36539.3|36389.3|26
1623353250000|2021-06-10 19:27:30|36554.8|36404.8|36545.9|36395.9|36554.8|36404.8|36533.7|36383.7|30
1623353260000|2021-06-10 19:27:40|36546.1|36396.1|36555.4|36405.4|36556.5|36406.5|36543.7|36393.7|25
1623353270000|2021-06-10 19:27:50|36555.9|36405.9|36545.1|36395.1|36557.2|36407.2|36544.2|36394.2|34
1623353280000|2021-06-10 19:28:00|36545.4|36395.4|36556.4|36406.4|36559.1|36409.1|36545.3|36395.3|34
1623353290000|2021-06-10 19:28:10|36556|36406|36553.7|36403.7|36559.1|36409.1|36551.4|36401.4|34
1623353300000|2021-06-10 19:28:20|36553.6|36403.6|36549.9|36399.9|36554.6|36404.6|36541.3|36391.3|21
1623353310000|2021-06-10 19:28:30|36549.8|36399.8|36546.1|36396.1|36552.5|36402.5|36539.2|36389.2|32
1623353320000|2021-06-10 19:28:40|36546.2|36396.2|36545.9|36395.9|36549.2|36399.2|36543.7|36393.7|29
1623353330000|2021-06-10 19:28:50|36545.8|36395.8|36535.4|36385.4|36546.2|36396.2|36535.4|36385.4|30
1623353340000|2021-06-10 19:29:00|36535.3|36385.3|36512.6|36362.6|36538.9|36388.9|36512.6|36362.6|37
1623353350000|2021-06-10 19:29:10|36513.2|36363.2|36526.2|36376.2|36526.2|36376.2|36504.2|36354.2|36
1623353360000|2021-06-10 19:29:20|36528.3|36378.3|36543|36393|36546.9|36396.9|36526.3|36376.3|36
1623353370000|2021-06-10 19:29:30|36544.1|36394.1|36541.5|36391.5|36548.5|36398.5|36534|36384|37
1623353380000|2021-06-10 19:29:40|36541.6|36391.6|36561.6|36411.6|36563.2|36413.2|36540.9|36390.9|38
1623353390000|2021-06-10 19:29:50|36557.3|36407.3|36569.5|36419.5|36569.5|36419.5|36556.9|36406.9|27
1623353400000|2021-06-10 19:30:00|36570.5|36420.5|36577.7|36427.7|36577.7|36427.7|36568.6|36418.6|27
1623353410000|2021-06-10 19:30:10|36576.8|36426.8|36598|36448|36609.5|36459.5|36574.2|36424.2|34
1623353420000|2021-06-10 19:30:20|36598.8|36448.8|36583.4|36433.4|36599.4|36449.4|36583.4|36433.4|33
1623353430000|2021-06-10 19:30:30|36581.3|36431.3|36579.1|36429.1|36585.2|36435.2|36568.2|36418.2|37
1623353440000|2021-06-10 19:30:40|36577.9|36427.9|36554.2|36404.2|36579.4|36429.4|36553.8|36403.8|29
1623353450000|2021-06-10 19:30:50|36554.3|36404.3|36536|36386|36570.7|36420.7|36536|36386|30
1623353460000|2021-06-10 19:31:00|36533.9|36383.9|36463.6|36313.6|36535.2|36385.2|36463.6|36313.6|36
1623353470000|2021-06-10 19:31:10|36465.3|36315.3|36468.3|36318.3|36488.9|36338.9|36463.6|36313.6|36
1623353480000|2021-06-10 19:31:20|36456.3|36306.3|36506.8|36356.8|36506.8|36356.8|36455.3|36305.3|40
1623353490000|2021-06-10 19:31:30|36506.6|36356.6|36512.5|36362.5|36521.2|36371.2|36500.9|36350.9|34
1623353500000|2021-06-10 19:31:40|36512.8|36362.8|36503.1|36353.1|36514.7|36364.7|36493.5|36343.5|38
1623353510000|2021-06-10 19:31:50|36503.3|36353.3|36530.2|36380.2|36530.2|36380.2|36503.3|36353.3|34
1623353520000|2021-06-10 19:32:00|36531.2|36381.2|36523.4|36373.4|36532.4|36382.4|36521.5|36371.5|36
1623353530000|2021-06-10 19:32:10|36523.3|36373.3|36518.6|36368.6|36523.7|36373.7|36502.3|36352.3|40
1623353540000|2021-06-10 19:32:20|36518.4|36368.4|36539.9|36389.9|36540.1|36390.1|36516.2|36366.2|34
1623353550000|2021-06-10 19:32:30|36540.2|36390.2|36546.5|36396.5|36547.7|36397.7|36537.8|36387.8|28
1623353560000|2021-06-10 19:32:40|36547.3|36397.3|36555.5|36405.5|36568.4|36418.4|36544.3|36394.3|37
1623353570000|2021-06-10 19:32:50|36556.7|36406.7|36602.1|36452.1|36602.1|36452.1|36555.2|36405.2|36
1623353580000|2021-06-10 19:33:00|36602.2|36452.2|36586.8|36436.8|36604.9|36454.9|36580.7|36430.7|36
1623353590000|2021-06-10 19:33:10|36588.6|36438.6|36599|36449|36600.3|36450.3|36580.7|36430.7|33
1623353600000|2021-06-10 19:33:20|36599.4|36449.4|36617.8|36467.8|36618|36468|36592.1|36442.1|36
1623353610000|2021-06-10 19:33:30|36619.6|36469.6|36626.4|36476.4|36629.7|36479.7|36607.6|36457.6|35
1623353620000|2021-06-10 19:33:40|36627.6|36477.6|36640.8|36490.8|36640.9|36490.9|36625.1|36475.1|36
1623353630000|2021-06-10 19:33:50|36637.6|36487.6|36632.6|36482.6|36637.6|36487.6|36623.5|36473.5|30
1623353640000|2021-06-10 19:34:00|36634.9|36484.9|36625.9|36475.9|36636.7|36486.7|36622.6|36472.6|37
1623353650000|2021-06-10 19:34:10|36618|36468|36633.6|36483.6|36634.8|36484.8|36616.1|36466.1|27
1623353660000|2021-06-10 19:34:20|36635.1|36485.1|36629|36479|36646.1|36496.1|36628.7|36478.7|37
1623353670000|2021-06-10 19:34:30|36631.3|36481.3|36646.2|36496.2|36646.2|36496.2|36628.1|36478.1|31
1623353680000|2021-06-10 19:34:40|36647.7|36497.7|36639.5|36489.5|36648.9|36498.9|36637.8|36487.8|28
1623353690000|2021-06-10 19:34:50|36642.6|36492.6|36641.3|36491.3|36642.6|36492.6|36629.9|36479.9|37
1623353700000|2021-06-10 19:35:00|36641.4|36491.4|36650|36500|36652.6|36502.6|36640.7|36490.7|36
1623353710000|2021-06-10 19:35:10|36649.5|36499.5|36655.6|36505.6|36655.6|36505.6|36648.7|36498.7|27
1623353720000|2021-06-10 19:35:20|36655.7|36505.7|36661.2|36511.2|36662.3|36512.3|36655.7|36505.7|29
1623353730000|2021-06-10 19:35:30|36662.2|36512.2|36665|36515|36665.3|36515.3|36659.9|36509.9|29
1623353740000|2021-06-10 19:35:40|36666|36516|36651.3|36501.3|36666.3|36516.3|36650.1|36500.1|33
1623353750000|2021-06-10 19:35:50|36651.1|36501.1|36667.8|36517.8|36667.8|36517.8|36650.5|36500.5|35
1623353760000|2021-06-10 19:36:00|36668.5|36518.5|36668.2|36518.2|36668.5|36518.5|36667.1|36517.1|10
1623353770000|2021-06-10 19:36:10|36668.1|36518.1|36648.2|36498.2|36670.4|36520.4|36646.8|36496.8|32
1623353780000|2021-06-10 19:36:20|36646.2|36496.2|36650.2|36500.2|36650.4|36500.4|36646.2|36496.2|26
1623353790000|2021-06-10 19:36:30|36651.4|36501.4|36662.8|36512.8|36662.8|36512.8|36649.3|36499.3|14
1623353800000|2021-06-10 19:36:40|36662.7|36512.7|36665.2|36515.2|36666.5|36516.5|36659|36509|28
1623353810000|2021-06-10 19:36:50|36665.1|36515.1|36662.5|36512.5|36665.9|36515.9|36661.5|36511.5|31
1623353820000|2021-06-10 19:37:00|36662.8|36512.8|36662.8|36512.8|36664|36514|36662.1|36512.1|27
1623353830000|2021-06-10 19:37:10|36662.7|36512.7|36672|36522|36673|36523|36658.6|36508.6|33
1623353840000|2021-06-10 19:37:20|36668.1|36518.1|36665.6|36515.6|36669.6|36519.6|36662.1|36512.1|37
1623353850000|2021-06-10 19:37:30|36665.1|36515.1|36675.3|36525.3|36678.7|36528.7|36664|36514|30
1623353860000|2021-06-10 19:37:40|36675.2|36525.2|36686.4|36536.4|36686.4|36536.4|36672.2|36522.2|32
1623353870000|2021-06-10 19:37:50|36686|36536|36685.8|36535.8|36690.1|36540.1|36683.4|36533.4|24
1623353880000|2021-06-10 19:38:00|36686.7|36536.7|36704.3|36554.3|36704.3|36554.3|36686.7|36536.7|32
1623353890000|2021-06-10 19:38:10|36705.7|36555.7|36705.9|36555.9|36707.9|36557.9|36703.2|36553.2|30
1623353900000|2021-06-10 19:38:20|36705.7|36555.7|36718.2|36568.2|36718.2|36568.2|36705.7|36555.7|23
1623353910000|2021-06-10 19:38:30|36718|36568|36713.8|36563.8|36725.8|36575.8|36713.8|36563.8|30
1623353920000|2021-06-10 19:38:40|36717.5|36567.5|36717.2|36567.2|36718.8|36568.8|36709.3|36559.3|37
1623353930000|2021-06-10 19:38:50|36716.9|36566.9|36714.6|36564.6|36717.7|36567.7|36704.9|36554.9|30
1623353940000|2021-06-10 19:39:00|36714.2|36564.2|36729.9|36579.9|36729.9|36579.9|36713|36563|34
1623353950000|2021-06-10 19:39:10|36729.5|36579.5|36740.2|36590.2|36741.6|36591.6|36729.5|36579.5|34
1623353960000|2021-06-10 19:39:20|36739.7|36589.7|36742.1|36592.1|36754|36604|36739.2|36589.2|35
1623353970000|2021-06-10 19:39:30|36741.6|36591.6|36756.8|36606.8|36757.3|36607.3|36741.6|36591.6|38
1623353980000|2021-06-10 19:39:40|36756.5|36606.5|36760.8|36610.8|36762.7|36612.7|36756.5|36606.5|33
1623353990000|2021-06-10 19:39:50|36759.5|36609.5|36736.5|36586.5|36764.4|36614.4|36733.4|36583.4|33
1623354000000|2021-06-10 19:40:00|36736.4|36586.4|36712.4|36562.4|36738.7|36588.7|36703.5|36553.5|33
1623354010000|2021-06-10 19:40:10|36713.9|36563.9|36703.9|36553.9|36713.9|36563.9|36699.5|36549.5|32
1623354020000|2021-06-10 19:40:20|36703.8|36553.8|36701|36551|36704.4|36554.4|36698.5|36548.5|30
1623354030000|2021-06-10 19:40:30|36702.3|36552.3|36713|36563|36713|36563|36699.3|36549.3|33
1623354040000|2021-06-10 19:40:40|36713.3|36563.3|36730.5|36580.5|36735|36585|36713.3|36563.3|36
1623354050000|2021-06-10 19:40:50|36730.7|36580.7|36739.6|36589.6|36741.4|36591.4|36728.3|36578.3|29
1623354060000|2021-06-10 19:41:00|36739.3|36589.3|36745.5|36595.5|36758.5|36608.5|36729.7|36579.7|39
1623354070000|2021-06-10 19:41:10|36746.2|36596.2|36750.2|36600.2|36753.3|36603.3|36741.5|36591.5|38
1623354080000|2021-06-10 19:41:20|36752.7|36602.7|36738.6|36588.6|36757|36607|36738.6|36588.6|33
1623354090000|2021-06-10 19:41:30|36738.7|36588.7|36726.1|36576.1|36739.5|36589.5|36724.8|36574.8|28
1623354100000|2021-06-10 19:41:40|36722.7|36572.7|36730.3|36580.3|36731.5|36581.5|36719.8|36569.8|28
1623354110000|2021-06-10 19:41:50|36729.8|36579.8|36724.3|36574.3|36729.8|36579.8|36722|36572|25
1623354120000|2021-06-10 19:42:00|36724.8|36574.8|36730.7|36580.7|36730.7|36580.7|36723.5|36573.5|25
1623354130000|2021-06-10 19:42:10|36736.4|36586.4|36733.5|36583.5|36736.4|36586.4|36727.6|36577.6|36
1623354140000|2021-06-10 19:42:20|36733.1|36583.1|36730.9|36580.9|36735.7|36585.7|36729.6|36579.6|29
1623354150000|2021-06-10 19:42:30|36731.2|36581.2|36734.7|36584.7|36746.1|36596.1|36731.2|36581.2|29
1623354160000|2021-06-10 19:42:40|36737.8|36587.8|36736.8|36586.8|36738.5|36588.5|36733.6|36583.6|28
1623354170000|2021-06-10 19:42:50|36735.9|36585.9|36736.1|36586.1|36738.9|36588.9|36734.4|36584.4|23
1623354180000|2021-06-10 19:43:00|36736|36586|36747.5|36597.5|36748.7|36598.7|36736|36586|33
1623354190000|2021-06-10 19:43:10|36741.7|36591.7|36740.8|36590.8|36743.6|36593.6|36735.7|36585.7|29
1623354200000|2021-06-10 19:43:20|36744.5|36594.5|36745.2|36595.2|36749|36599|36743.8|36593.8|29
1623354210000|2021-06-10 19:43:30|36745|36595|36727.9|36577.9|36745.4|36595.4|36726.5|36576.5|32
1623354220000|2021-06-10 19:43:40|36729.6|36579.6|36731.6|36581.6|36734.8|36584.8|36725.6|36575.6|33
1623354230000|2021-06-10 19:43:50|36732.6|36582.6|36735.6|36585.6|36735.8|36585.8|36728.7|36578.7|27
1623354240000|2021-06-10 19:44:00|36735.7|36585.7|36725.1|36575.1|36736.1|36586.1|36722.9|36572.9|30
1623354250000|2021-06-10 19:44:10|36725.7|36575.7|36716|36566|36728|36578|36716|36566|26
1623354260000|2021-06-10 19:44:20|36714.9|36564.9|36720.3|36570.3|36726.4|36576.4|36714.9|36564.9|25
1623354270000|2021-06-10 19:44:30|36718|36568|36718.5|36568.5|36720.2|36570.2|36716.8|36566.8|26
1623354280000|2021-06-10 19:44:40|36718.4|36568.4|36719.2|36569.2|36725.2|36575.2|36717.2|36567.2|22
1623354290000|2021-06-10 19:44:50|36719.4|36569.4|36721.8|36571.8|36723.4|36573.4|36718.2|36568.2|27
1623354300000|2021-06-10 19:45:00|36722.2|36572.2|36715.2|36565.2|36723.3|36573.3|36714.8|36564.8|27
1623354310000|2021-06-10 19:45:10|36714|36564|36667.9|36517.9|36714|36564|36658.9|36508.9|38
1623354320000|2021-06-10 19:45:20|36665.4|36515.4|36646.7|36496.7|36672|36522|36646.7|36496.7|32
1623354330000|2021-06-10 19:45:30|36649.3|36499.3|36643.6|36493.6|36649.6|36499.6|36641.2|36491.2|32
1623354340000|2021-06-10 19:45:40|36643.2|36493.2|36629.7|36479.7|36643.9|36493.9|36627.9|36477.9|27
1623354350000|2021-06-10 19:45:50|36629.9|36479.9|36652.6|36502.6|36653.4|36503.4|36629.9|36479.9|31
1623354360000|2021-06-10 19:46:00|36656.2|36506.2|36637.3|36487.3|36656.5|36506.5|36635.8|36485.8|36
1623354370000|2021-06-10 19:46:10|36633.4|36483.4|36661.4|36511.4|36661.4|36511.4|36633.4|36483.4|39
1623354380000|2021-06-10 19:46:20|36664.4|36514.4|36660.7|36510.7|36673.3|36523.3|36659.3|36509.3|31
1623354390000|2021-06-10 19:46:30|36659.7|36509.7|36663|36513|36663.5|36513.5|36652|36502|34
1623354400000|2021-06-10 19:46:40|36663.1|36513.1|36665.9|36515.9|36665.9|36515.9|36657.7|36507.7|26
1623354410000|2021-06-10 19:46:50|36666.6|36516.6|36673.3|36523.3|36689.2|36539.2|36664.4|36514.4|35
1623354420000|2021-06-10 19:47:00|36671.9|36521.9|36701.3|36551.3|36701.4|36551.4|36671.3|36521.3|31
1623354430000|2021-06-10 19:47:10|36700.2|36550.2|36721.2|36571.2|36725.1|36575.1|36700.2|36550.2|39
1623354440000|2021-06-10 19:47:20|36721.6|36571.6|36751.4|36601.4|36756.7|36606.7|36721.6|36571.6|33
1623354450000|2021-06-10 19:47:30|36754.9|36604.9|36759.4|36609.4|36759.4|36609.4|36752.8|36602.8|30
1623354460000|2021-06-10 19:47:40|36759|36609|36808.3|36658.3|36808.3|36658.3|36759|36609|36
1623354470000|2021-06-10 19:47:50|36806.7|36656.7|36834.5|36684.5|36837.5|36687.5|36806.7|36656.7|35
1623354480000|2021-06-10 19:48:00|36835.5|36685.5|36818|36668|36837.4|36687.4|36805.7|36655.7|34
1623354490000|2021-06-10 19:48:10|36817.6|36667.6|36809.3|36659.3|36826|36676|36803.1|36653.1|38
1623354500000|2021-06-10 19:48:20|36810.4|36660.4|36830.6|36680.6|36830.6|36680.6|36807.2|36657.2|39
1623354510000|2021-06-10 19:48:30|36829.6|36679.6|36821.4|36671.4|36830|36680|36815.6|36665.6|35
1623354520000|2021-06-10 19:48:40|36822.6|36672.6|36827.8|36677.8|36828.9|36678.9|36817|36667|31
1623354530000|2021-06-10 19:48:50|36829.4|36679.4|36814.2|36664.2|36832.5|36682.5|36812.4|36662.4|38
1623354540000|2021-06-10 19:49:00|36814.9|36664.9|36797.5|36647.5|36814.9|36664.9|36796.6|36646.6|38
1623354550000|2021-06-10 19:49:10|36793.5|36643.5|36784.5|36634.5|36793.5|36643.5|36767.7|36617.7|35
1623354560000|2021-06-10 19:49:20|36786.8|36636.8|36803.3|36653.3|36805.5|36655.5|36786.8|36636.8|35
1623354570000|2021-06-10 19:49:30|36804.2|36654.2|36821|36671|36821|36671|36801.3|36651.3|33
1623354580000|2021-06-10 19:49:40|36816.9|36666.9|36816.4|36666.4|36816.9|36666.9|36804.3|36654.3|35
1623354590000|2021-06-10 19:49:50|36815.1|36665.1|36806.3|36656.3|36817.3|36667.3|36805|36655|26
1623354600000|2021-06-10 19:50:00|36806.4|36656.4|36821.4|36671.4|36821.9|36671.9|36805.5|36655.5|37
1623354610000|2021-06-10 19:50:10|36823.3|36673.3|36827.3|36677.3|36838.7|36688.7|36823.3|36673.3|37
1623354620000|2021-06-10 19:50:20|36829|36679|36819.3|36669.3|36835.1|36685.1|36819.3|36669.3|36
1623354630000|2021-06-10 19:50:30|36824.7|36674.7|36826.3|36676.3|36829.3|36679.3|36823.9|36673.9|36
1623354640000|2021-06-10 19:50:40|36826.4|36676.4|36831.3|36681.3|36832.6|36682.6|36825.1|36675.1|37
1623354650000|2021-06-10 19:50:50|36830.7|36680.7|36845.8|36695.8|36845.8|36695.8|36830.7|36680.7|29
1623354660000|2021-06-10 19:51:00|36842.7|36692.7|36832.8|36682.8|36844.2|36694.2|36823|36673|34
1623354670000|2021-06-10 19:51:10|36832.9|36682.9|36833|36683|36840.6|36690.6|36830|36680|29
1623354680000|2021-06-10 19:51:20|36829.8|36679.8|36833|36683|36835.3|36685.3|36829.8|36679.8|14
1623354690000|2021-06-10 19:51:30|36832.9|36682.9|36819.9|36669.9|36834.2|36684.2|36815.5|36665.5|29
1623354700000|2021-06-10 19:51:40|36819|36669|36806.7|36656.7|36822.6|36672.6|36805.1|36655.1|37
1623354710000|2021-06-10 19:51:50|36810.6|36660.6|36808.1|36658.1|36813.1|36663.1|36807.3|36657.3|23
1623354720000|2021-06-10 19:52:00|36805.7|36655.7|36811.8|36661.8|36816.9|36666.9|36805.6|36655.6|35
1623354730000|2021-06-10 19:52:10|36812|36662|36807.4|36657.4|36813.1|36663.1|36804|36654|29
1623354740000|2021-06-10 19:52:20|36808.6|36658.6|36811.2|36661.2|36811.2|36661.2|36801.3|36651.3|30
1623354750000|2021-06-10 19:52:30|36809.5|36659.5|36821.3|36671.3|36824.4|36674.4|36807.6|36657.6|27
1623354760000|2021-06-10 19:52:40|36820|36670|36810.4|36660.4|36821.3|36671.3|36810.4|36660.4|32
1623354770000|2021-06-10 19:52:50|36810|36660|36815.6|36665.6|36820.1|36670.1|36808.8|36658.8|20
1623354780000|2021-06-10 19:53:00|36816.4|36666.4|36802.8|36652.8|36820.6|36670.6|36802.5|36652.5|24
1623354790000|2021-06-10 19:53:10|36803.5|36653.5|36817.8|36667.8|36823.6|36673.6|36802.3|36652.3|37
1623354800000|2021-06-10 19:53:20|36818.1|36668.1|36807.9|36657.9|36824|36674|36805.5|36655.5|33
1623354810000|2021-06-10 19:53:30|36808.1|36658.1|36820.9|36670.9|36821.8|36671.8|36804.3|36654.3|27
1623354820000|2021-06-10 19:53:40|36824.4|36674.4|36830.5|36680.5|36834.5|36684.5|36824.4|36674.4|23
1623354830000|2021-06-10 19:53:50|36830.9|36680.9|36814.4|36664.4|36843.8|36693.8|36814.4|36664.4|33
1623354840000|2021-06-10 19:54:00|36812.1|36662.1|36815.2|36665.2|36817.8|36667.8|36807.9|36657.9|27
1623354850000|2021-06-10 19:54:10|36812.1|36662.1|36825.5|36675.5|36825.5|36675.5|36807.3|36657.3|28
1623354860000|2021-06-10 19:54:20|36825.8|36675.8|36824.4|36674.4|36825.9|36675.9|36821.5|36671.5|15
1623354870000|2021-06-10 19:54:30|36824|36674|36822.3|36672.3|36824.7|36674.7|36822|36672|14
1623354880000|2021-06-10 19:54:40|36822.2|36672.2|36822|36672|36822.5|36672.5|36821.4|36671.4|10
1623354890000|2021-06-10 19:54:50|36822.7|36672.7|36832.1|36682.1|36834.5|36684.5|36820.2|36670.2|18
1623354900000|2021-06-10 19:55:00|36835|36685|36825.9|36675.9|36835|36685|36822.9|36672.9|25
1623354910000|2021-06-10 19:55:10|36835.5|36685.5|36826.3|36676.3|36840.1|36690.1|36824|36674|23
1623354920000|2021-06-10 19:55:20|36822.8|36672.8|36818.2|36668.2|36823.2|36673.2|36815.3|36665.3|24
1623354930000|2021-06-10 19:55:30|36822|36672|36829.5|36679.5|36829.5|36679.5|36820.8|36670.8|26
1623354940000|2021-06-10 19:55:40|36832.3|36682.3|36829.4|36679.4|36838.6|36688.6|36829.2|36679.2|25
1623354950000|2021-06-10 19:55:50|36829.3|36679.3|36809.6|36659.6|36836.3|36686.3|36809.6|36659.6|35
1623354960000|2021-06-10 19:56:00|36807.3|36657.3|36814.2|36664.2|36819.7|36669.7|36803.7|36653.7|34
1623354970000|2021-06-10 19:56:10|36813.6|36663.6|36809.8|36659.8|36813.6|36663.6|36806.8|36656.8|33
1623354980000|2021-06-10 19:56:20|36808.3|36658.3|36813.9|36663.9|36813.9|36663.9|36807.4|36657.4|28
1623354990000|2021-06-10 19:56:30|36813.2|36663.2|36812.9|36662.9|36814.6|36664.6|36809.4|36659.4|18
1623355000000|2021-06-10 19:56:40|36814.9|36664.9|36811.2|36661.2|36816.8|36666.8|36811|36661|30
1623355010000|2021-06-10 19:56:50|36813.4|36663.4|36812.9|36662.9|36814.5|36664.5|36812.4|36662.4|20
1623355020000|2021-06-10 19:57:00|36813|36663|36813|36663|36816|36666|36808.5|36658.5|33
1623355030000|2021-06-10 19:57:10|36812.4|36662.4|36811|36661|36817|36667|36810.5|36660.5|30
1623355040000|2021-06-10 19:57:20|36811.6|36661.6|36809.3|36659.3|36811.6|36661.6|36807.8|36657.8|26
1623355050000|2021-06-10 19:57:30|36809.4|36659.4|36790.5|36640.5|36809.4|36659.4|36784.6|36634.6|36
1623355060000|2021-06-10 19:57:40|36791.2|36641.2|36791.8|36641.8|36792.9|36642.9|36789.5|36639.5|30
1623355070000|2021-06-10 19:57:50|36793.1|36643.1|36791.7|36641.7|36797.8|36647.8|36790.8|36640.8|30
1623355080000|2021-06-10 19:58:00|36792.7|36642.7|36793.2|36643.2|36797.3|36647.3|36786.4|36636.4|33
1623355090000|2021-06-10 19:58:10|36793.7|36643.7|36791.8|36641.8|36804.3|36654.3|36791.8|36641.8|32
1623355100000|2021-06-10 19:58:20|36794|36644|36791.2|36641.2|36795.2|36645.2|36791.2|36641.2|21
1623355110000|2021-06-10 19:58:30|36790.8|36640.8|36771.4|36621.4|36791.1|36641.1|36771.2|36621.2|26
1623355120000|2021-06-10 19:58:40|36765.4|36615.4|36768|36618|36770.1|36620.1|36754.6|36604.6|23
1623355130000|2021-06-10 19:58:50|36767.6|36617.6|36765.9|36615.9|36772|36622|36761.3|36611.3|33
1623355140000|2021-06-10 19:59:00|36768.8|36618.8|36766.5|36616.5|36768.8|36618.8|36765.7|36615.7|25
1623355150000|2021-06-10 19:59:10|36766.6|36616.6|36770.2|36620.2|36770.2|36620.2|36758.7|36608.7|27
1623355160000|2021-06-10 19:59:20|36768.4|36618.4|36768.3|36618.3|36772.2|36622.2|36763.9|36613.9|18
1623355170000|2021-06-10 19:59:30|36766.8|36616.8|36767.8|36617.8|36768.6|36618.6|36766.8|36616.8|20
1623355180000|2021-06-10 19:59:40|36767.5|36617.5|36762.3|36612.3|36770.1|36620.1|36762|36612|30
1623355190000|2021-06-10 19:59:50|36763.2|36613.2|36765.1|36615.1|36765.7|36615.7|36760.5|36610.5|26
1623355200000|2021-06-10 20:00:00|36764.7|36614.7|36767.1|36617.1|36780.4|36630.4|36763.8|36613.8|33
1623355210000|2021-06-10 20:00:10|36767.2|36617.2|36727.8|36577.8|36767.2|36617.2|36727.7|36577.7|35
1623355220000|2021-06-10 20:00:20|36728.5|36578.5|36747.7|36597.7|36750.9|36600.9|36720.5|36570.5|39
1623355230000|2021-06-10 20:00:30|36743.8|36593.8|36732.8|36582.8|36749.4|36599.4|36732.8|36582.8|33
1623355240000|2021-06-10 20:00:40|36735.1|36585.1|36723.2|36573.2|36736.3|36586.3|36713|36563|34
1623355250000|2021-06-10 20:00:50|36724|36574|36710.4|36560.4|36724|36574|36710.1|36560.1|33
1623355260000|2021-06-10 20:01:00|36709.7|36559.7|36704.9|36554.9|36712.1|36562.1|36698.5|36548.5|33
1623355270000|2021-06-10 20:01:10|36703.4|36553.4|36695.9|36545.9|36703.4|36553.4|36693.8|36543.8|37
1623355280000|2021-06-10 20:01:20|36696.1|36546.1|36696.2|36546.2|36698.9|36548.9|36687.6|36537.6|37
1623355290000|2021-06-10 20:01:30|36697.9|36547.9|36710.1|36560.1|36710.3|36560.3|36697.9|36547.9|32
1623355300000|2021-06-10 20:01:40|36716.2|36566.2|36728|36578|36728.1|36578.1|36713.8|36563.8|22
1623355310000|2021-06-10 20:01:50|36728.6|36578.6|36734.6|36584.6|36735.6|36585.6|36723.4|36573.4|31
1623355320000|2021-06-10 20:02:00|36733.7|36583.7|36714|36564|36737.1|36587.1|36713.5|36563.5|29
1623355330000|2021-06-10 20:02:10|36715.8|36565.8|36642|36492|36715.8|36565.8|36642|36492|37
1623355340000|2021-06-10 20:02:20|36635.6|36485.6|36642.7|36492.7|36651.4|36501.4|36633.3|36483.3|30
1623355350000|2021-06-10 20:02:30|36643.1|36493.1|36611.4|36461.4|36644.4|36494.4|36611.4|36461.4|31
1623355360000|2021-06-10 20:02:40|36604.5|36454.5|36598|36448|36604.9|36454.9|36585.7|36435.7|36
1623355370000|2021-06-10 20:02:50|36597.1|36447.1|36595.7|36445.7|36617.6|36467.6|36594.6|36444.6|34
1623355380000|2021-06-10 20:03:00|36600.4|36450.4|36614.3|36464.3|36626.7|36476.7|36600.4|36450.4|36
1623355390000|2021-06-10 20:03:10|36613.3|36463.3|36604.7|36454.7|36626.9|36476.9|36601.5|36451.5|34
1623355400000|2021-06-10 20:03:20|36601.8|36451.8|36560.6|36410.6|36601.8|36451.8|36559.5|36409.5|37
1623355410000|2021-06-10 20:03:30|36560|36410|36537.6|36387.6|36564.5|36414.5|36529.8|36379.8|39
1623355420000|2021-06-10 20:03:40|36536.8|36386.8|36516.8|36366.8|36538.8|36388.8|36513.9|36363.9|34
1623355430000|2021-06-10 20:03:50|36522|36372|36530.6|36380.6|36546.6|36396.6|36522|36372|40
1623355440000|2021-06-10 20:04:00|36527.9|36377.9|36545.3|36395.3|36559.8|36409.8|36526|36376|38
1623355450000|2021-06-10 20:04:10|36545.2|36395.2|36549.7|36399.7|36556.5|36406.5|36544.3|36394.3|34
1623355460000|2021-06-10 20:04:20|36549.4|36399.4|36528.5|36378.5|36553.1|36403.1|36527.7|36377.7|36
1623355470000|2021-06-10 20:04:30|36528|36378|36505|36355|36530.1|36380.1|36502.9|36352.9|37
1623355480000|2021-06-10 20:04:40|36507.4|36357.4|36474.7|36324.7|36515.1|36365.1|36474.7|36324.7|39
1623355490000|2021-06-10 20:04:50|36477.3|36327.3|36458.1|36308.1|36480.9|36330.9|36458.1|36308.1|38
1623355500000|2021-06-10 20:05:00|36457.9|36307.9|36463.7|36313.7|36480.1|36330.1|36449.7|36299.7|34
1623355510000|2021-06-10 20:05:10|36463.3|36313.3|36498|36348|36503.5|36353.5|36461.1|36311.1|38
1623355520000|2021-06-10 20:05:20|36497.3|36347.3|36502.6|36352.6|36517|36367|36497.2|36347.2|35
1623355530000|2021-06-10 20:05:30|36503.1|36353.1|36514.2|36364.2|36521.2|36371.2|36503.1|36353.1|34
1623355540000|2021-06-10 20:05:40|36508.2|36358.2|36496.8|36346.8|36508.2|36358.2|36496.7|36346.7|35
1623355550000|2021-06-10 20:05:50|36499.9|36349.9|36503.5|36353.5|36503.5|36353.5|36495.9|36345.9|36
1623355560000|2021-06-10 20:06:00|36502.7|36352.7|36499.7|36349.7|36505.8|36355.8|36497.9|36347.9|35
1623355570000|2021-06-10 20:06:10|36496.6|36346.6|36481.7|36331.7|36499.3|36349.3|36480.5|36330.5|27
1623355580000|2021-06-10 20:06:20|36480.5|36330.5|36464.6|36314.6|36482.5|36332.5|36453.4|36303.4|35
1623355590000|2021-06-10 20:06:30|36459.6|36309.6|36458.1|36308.1|36461.1|36311.1|36451.8|36301.8|34
1623355600000|2021-06-10 20:06:40|36456|36306|36460.7|36310.7|36463.1|36313.1|36456|36306|31
1623355610000|2021-06-10 20:06:50|36460.2|36310.2|36454.8|36304.8|36460.8|36310.8|36453.1|36303.1|24
1623355620000|2021-06-10 20:07:00|36455.4|36305.4|36438.9|36288.9|36456.7|36306.7|36438.6|36288.6|31
1623355630000|2021-06-10 20:07:10|36439.2|36289.2|36479.4|36329.4|36482.9|36332.9|36439.2|36289.2|36
1623355640000|2021-06-10 20:07:20|36480.2|36330.2|36491.5|36341.5|36509.3|36359.3|36480.2|36330.2|39
1623355650000|2021-06-10 20:07:30|36500.1|36350.1|36487|36337|36500.7|36350.7|36484.1|36334.1|35
1623355660000|2021-06-10 20:07:40|36486.8|36336.8|36478.5|36328.5|36488.8|36338.8|36478.5|36328.5|33
1623355670000|2021-06-10 20:07:50|36478.3|36328.3|36474.8|36324.8|36481.7|36331.7|36474.8|36324.8|32
1623355680000|2021-06-10 20:08:00|36474.4|36324.4|36437.3|36287.3|36474.6|36324.6|36434.9|36284.9|33
1623355690000|2021-06-10 20:08:10|36416.5|36266.5|36379.3|36229.3|36419.3|36269.3|36375.7|36225.7|35
1623355700000|2021-06-10 20:08:20|36377.7|36227.7|36337|36187|36377.7|36227.7|36331.9|36181.9|35
1623355710000|2021-06-10 20:08:30|36336.5|36186.5|36373.6|36223.6|36376.3|36226.3|36336.5|36186.5|38
1623355720000|2021-06-10 20:08:40|36374.1|36224.1|36390.7|36240.7|36390.7|36240.7|36365.8|36215.8|36
1623355730000|2021-06-10 20:08:50|36392.3|36242.3|36398.8|36248.8|36400.1|36250.1|36385.3|36235.3|39
1623355740000|2021-06-10 20:09:00|36397|36247|36413.5|36263.5|36414|36264|36392.5|36242.5|36
1623355750000|2021-06-10 20:09:10|36420.7|36270.7|36421.3|36271.3|36423.8|36273.8|36409.1|36259.1|39
1623355760000|2021-06-10 20:09:20|36418.3|36268.3|36400|36250|36418.3|36268.3|36399.6|36249.6|39
1623355770000|2021-06-10 20:09:30|36400.6|36250.6|36393.6|36243.6|36401.9|36251.9|36388.9|36238.9|23
1623355780000|2021-06-10 20:09:40|36393.7|36243.7|36409.3|36259.3|36409.3|36259.3|36393.7|36243.7|31
1623355790000|2021-06-10 20:09:50|36413|36263|36394.1|36244.1|36413|36263|36387.2|36237.2|38
1623355800000|2021-06-10 20:10:00|36395.4|36245.4|36382|36232|36396|36246|36377.4|36227.4|38
1623355810000|2021-06-10 20:10:10|36386.5|36236.5|36315.5|36165.5|36387.7|36237.7|36311.5|36161.5|38
1623355820000|2021-06-10 20:10:20|36310.8|36160.8|36319|36169|36319.5|36169.5|36308.5|36158.5|34
1623355830000|2021-06-10 20:10:30|36316.5|36166.5|36319.2|36169.2|36328|36178|36315.8|36165.8|38
1623355840000|2021-06-10 20:10:40|36321.3|36171.3|36296|36146|36323|36173|36273.8|36123.8|38
1623355850000|2021-06-10 20:10:50|36293.4|36143.4|36258.9|36108.9|36304|36154|36258.9|36108.9|40
1623355860000|2021-06-10 20:11:00|36261.2|36111.2|36265.7|36115.7|36290.3|36140.3|36253|36103|39
1623355870000|2021-06-10 20:11:10|36274.8|36124.8|36292.3|36142.3|36292.3|36142.3|36267|36117|40
1623355880000|2021-06-10 20:11:20|36292.4|36142.4|36317.6|36167.6|36322|36172|36279.4|36129.4|37
1623355890000|2021-06-10 20:11:30|36322.1|36172.1|36330.6|36180.6|36338.6|36188.6|36318|36168|38
1623355900000|2021-06-10 20:11:40|36331|36181|36339.5|36189.5|36343.2|36193.2|36330.4|36180.4|33
1623355910000|2021-06-10 20:11:50|36338.8|36188.8|36315.2|36165.2|36344.6|36194.6|36314.1|36164.1|33
1623355920000|2021-06-10 20:12:00|36315.7|36165.7|36235.8|36085.8|36320.2|36170.2|36235.8|36085.8|39
1623355930000|2021-06-10 20:12:10|36236|36086|36224.8|36074.8|36240.6|36090.6|36223|36073|25
1623355940000|2021-06-10 20:12:20|36222.8|36072.8|36235.6|36085.6|36240.5|36090.5|36218.4|36068.4|35
1623355950000|2021-06-10 20:12:30|36236.6|36086.6|36253.9|36103.9|36253.9|36103.9|36231|36081|38
1623355960000|2021-06-10 20:12:40|36255.8|36105.8|36268.9|36118.9|36281|36131|36253.8|36103.8|40
1623355970000|2021-06-10 20:12:50|36269.2|36119.2|36278.9|36128.9|36283.8|36133.8|36268.9|36118.9|34
1623355980000|2021-06-10 20:13:00|36278.7|36128.7|36231.7|36081.7|36280.9|36130.9|36226.6|36076.6|36
1623355990000|2021-06-10 20:13:10|36227.6|36077.6|36233.4|36083.4|36235.9|36085.9|36226.1|36076.1|35
1623356000000|2021-06-10 20:13:20|36233.5|36083.5|36234|36084|36243.9|36093.9|36233.2|36083.2|37
1623356010000|2021-06-10 20:13:30|36235.8|36085.8|36243.6|36093.6|36244.2|36094.2|36234.4|36084.4|38
1623356020000|2021-06-10 20:13:40|36243.9|36093.9|36245.9|36095.9|36247.2|36097.2|36241.4|36091.4|21
1623356030000|2021-06-10 20:13:50|36244.7|36094.7|36256.9|36106.9|36264.3|36114.3|36244.7|36094.7|20
1623356040000|2021-06-10 20:14:00|36257.8|36107.8|36257.4|36107.4|36258|36108|36252.8|36102.8|32
1623356050000|2021-06-10 20:14:10|36257.6|36107.6|36250.5|36100.5|36258.5|36108.5|36244.6|36094.6|31
1623356060000|2021-06-10 20:14:20|36250.3|36100.3|36239.1|36089.1|36250.3|36100.3|36238.7|36088.7|31
1623356070000|2021-06-10 20:14:30|36238.8|36088.8|36236.3|36086.3|36240.7|36090.7|36224.6|36074.6|29
1623356080000|2021-06-10 20:14:40|36229.6|36079.6|36239.9|36089.9|36240.5|36090.5|36226.5|36076.5|34
1623356090000|2021-06-10 20:14:50|36240.4|36090.4|36253.2|36103.2|36253.2|36103.2|36233.9|36083.9|38
1623356100000|2021-06-10 20:15:00|36251.9|36101.9|36285.5|36135.5|36295.2|36145.2|36251.9|36101.9|35
1623356110000|2021-06-10 20:15:10|36288.6|36138.6|36289.9|36139.9|36301.5|36151.5|36283.8|36133.8|36
1623356120000|2021-06-10 20:15:20|36290.8|36140.8|36295.1|36145.1|36315.3|36165.3|36290.8|36140.8|35
1623356130000|2021-06-10 20:15:30|36298.3|36148.3|36283.8|36133.8|36299.3|36149.3|36282.4|36132.4|35
1623356140000|2021-06-10 20:15:40|36283.4|36133.4|36278.7|36128.7|36283.6|36133.6|36274.4|36124.4|24
1623356150000|2021-06-10 20:15:50|36280.1|36130.1|36253.2|36103.2|36280.1|36130.1|36252.6|36102.6|37
1623356160000|2021-06-10 20:16:00|36251.7|36101.7|36219|36069|36251.7|36101.7|36219|36069|35
1623356170000|2021-06-10 20:16:10|36219.8|36069.8|36160.6|36010.6|36219.8|36069.8|36160.6|36010.6|36
1623356180000|2021-06-10 20:16:20|36150.2|36000.2|36106.3|35956.3|36164.1|36014.1|36098.2|35948.2|40
1623356190000|2021-06-10 20:16:30|36084.7|35934.7|36041.5|35891.5|36095.1|35945.1|35996|35846|40
1623356200000|2021-06-10 20:16:40|36037.7|35887.7|36070.5|35920.5|36083.5|35933.5|36037.7|35887.7|40
1623356210000|2021-06-10 20:16:50|36075.5|35925.5|36111.9|35961.9|36119.4|35969.4|36069.2|35919.2|37
1623356220000|2021-06-10 20:17:00|36111.6|35961.6|36129|35979|36137.2|35987.2|36111.6|35961.6|36
1623356230000|2021-06-10 20:17:10|36128.7|35978.7|36107.9|35957.9|36131|35981|36107.9|35957.9|36
1623356240000|2021-06-10 20:17:20|36106.6|35956.6|36055|35905|36106.6|35956.6|36032.6|35882.6|39
1623356250000|2021-06-10 20:17:30|36052.8|35902.8|36035.1|35885.1|36052.8|35902.8|35996|35846|36
1623356260000|2021-06-10 20:17:40|36035.5|35885.5|36028.7|35878.7|36046.5|35896.5|36011.9|35861.9|37
1623356270000|2021-06-10 20:17:50|36027.8|35877.8|36053.6|35903.6|36055|35905|36018.3|35868.3|37
1623356280000|2021-06-10 20:18:00|36067|35917|36031.5|35881.5|36069.7|35919.7|36022.9|35872.9|40
1623356290000|2021-06-10 20:18:10|36000.5|35850.5|36058.7|35908.7|36058.7|35908.7|35995.6|35845.6|40
1623356300000|2021-06-10 20:18:20|36060.7|35910.7|36069.2|35919.2|36092.3|35942.3|36060.7|35910.7|39
1623356310000|2021-06-10 20:18:30|36065.6|35915.6|36068.2|35918.2|36083.3|35933.3|36065.6|35915.6|38
1623356320000|2021-06-10 20:18:40|36069.5|35919.5|36043.3|35893.3|36069.5|35919.5|36042|35892|36
1623356330000|2021-06-10 20:18:50|36046|35896|36051.2|35901.2|36051.9|35901.9|36039.9|35889.9|37
1623356340000|2021-06-10 20:19:00|36050|35900|36062.1|35912.1|36069.9|35919.9|36050|35900|29
1623356350000|2021-06-10 20:19:10|36062.4|35912.4|36049.9|35899.9|36070.9|35920.9|36049.9|35899.9|35
1623356360000|2021-06-10 20:19:20|36049.2|35899.2|36049.5|35899.5|36050.7|35900.7|36045.9|35895.9|28
1623356370000|2021-06-10 20:19:30|36050.7|35900.7|36066.5|35916.5|36073.4|35923.4|36050.3|35900.3|36
1623356380000|2021-06-10 20:19:40|36066.9|35916.9|36074.4|35924.4|36075.5|35925.5|36066.8|35916.8|38
1623356390000|2021-06-10 20:19:50|36073.4|35923.4|36071.8|35921.8|36073.9|35923.9|36070.3|35920.3|34
1623356400000|2021-06-10 20:20:00|36068|35918|36033.6|35883.6|36068|35918|36033.6|35883.6|33
1623356410000|2021-06-10 20:20:10|36029.1|35879.1|36032.3|35882.3|36036.3|35886.3|36020.3|35870.3|33
1623356420000|2021-06-10 20:20:20|36033.3|35883.3|36023.2|35873.2|36033.8|35883.8|36017.7|35867.7|33
1623356430000|2021-06-10 20:20:30|36024.3|35874.3|36006.1|35856.1|36024.3|35874.3|36004.8|35854.8|37
1623356440000|2021-06-10 20:20:40|36005.5|35855.5|35999.2|35849.2|36005.5|35855.5|35974|35824|39
1623356450000|2021-06-10 20:20:50|35997.1|35847.1|36011.6|35861.6|36012.5|35862.5|35996|35846|36
1623356460000|2021-06-10 20:21:00|36012.8|35862.8|36042.6|35892.6|36044.1|35894.1|36012.4|35862.4|35
1623356470000|2021-06-10 20:21:10|36042.5|35892.5|36054.1|35904.1|36058.9|35908.9|36039.8|35889.8|36
1623356480000|2021-06-10 20:21:20|36062.5|35912.5|36057.4|35907.4|36062.5|35912.5|36049.4|35899.4|26
1623356490000|2021-06-10 20:21:30|36057.5|35907.5|36063.6|35913.6|36063.6|35913.6|36053|35903|31
1623356500000|2021-06-10 20:21:40|36063.3|35913.3|36064.1|35914.1|36065.3|35915.3|36047.4|35897.4|29
1623356510000|2021-06-10 20:21:50|36064|35914|36081.5|35931.5|36083.5|35933.5|36062.1|35912.1|34
1623356520000|2021-06-10 20:22:00|36085.3|35935.3|36109.7|35959.7|36109.9|35959.9|36084.5|35934.5|33
1623356530000|2021-06-10 20:22:10|36112.4|35962.4|36078.2|35928.2|36112.6|35962.6|36076.9|35926.9|33
1623356540000|2021-06-10 20:22:20|36076.2|35926.2|36076.8|35926.8|36076.8|35926.8|36063.1|35913.1|33
1623356550000|2021-06-10 20:22:30|36075.5|35925.5|36079.2|35929.2|36085.8|35935.8|36064.9|35914.9|30
1623356560000|2021-06-10 20:22:40|36077.3|35927.3|36071.4|35921.4|36077.7|35927.7|36068.5|35918.5|25
1623356570000|2021-06-10 20:22:50|36072|35922|36072.6|35922.6|36077.6|35927.6|36067.1|35917.1|20
1623356580000|2021-06-10 20:23:00|36071.6|35921.6|36070.5|35920.5|36074.7|35924.7|36069.4|35919.4|23
1623356590000|2021-06-10 20:23:10|36069.3|35919.3|36095.3|35945.3|36102.1|35952.1|36069.3|35919.3|30
1623356600000|2021-06-10 20:23:20|36094.7|35944.7|36115|35965|36115|35965|36091.1|35941.1|37
1623356610000|2021-06-10 20:23:30|36113.9|35963.9|36144.3|35994.3|36149.4|35999.4|36113.9|35963.9|34
1623356620000|2021-06-10 20:23:40|36143.9|35993.9|36149.7|35999.7|36155.4|36005.4|36133.4|35983.4|37
1623356630000|2021-06-10 20:23:50|36149.6|35999.6|36163.6|36013.6|36167.1|36017.1|36149.6|35999.6|23
1623356640000|2021-06-10 20:24:00|36163.8|36013.8|36135.7|35985.7|36169|36019|36133.4|35983.4|34
1623356650000|2021-06-10 20:24:10|36132.8|35982.8|36127.2|35977.2|36138.2|35988.2|36126.3|35976.3|30
1623356660000|2021-06-10 20:24:20|36119.1|35969.1|36102.8|35952.8|36119.1|35969.1|36098|35948|36
1623356670000|2021-06-10 20:24:30|36102|35952|36114.6|35964.6|36115.2|35965.2|36101.7|35951.7|34
1623356680000|2021-06-10 20:24:40|36114.5|35964.5|36130.5|35980.5|36135.3|35985.3|36114.5|35964.5|29
1623356690000|2021-06-10 20:24:50|36128.3|35978.3|36141.1|35991.1|36141.1|35991.1|36128.3|35978.3|27
1623356700000|2021-06-10 20:25:00|36140.8|35990.8|36142.4|35992.4|36149.7|35999.7|36135.9|35985.9|22
1623356710000|2021-06-10 20:25:10|36142.5|35992.5|36135.1|35985.1|36163.1|36013.1|36135.1|35985.1|36
1623356720000|2021-06-10 20:25:20|36134.9|35984.9|36131.5|35981.5|36144.6|35994.6|36130.9|35980.9|37
1623356730000|2021-06-10 20:25:30|36134.7|35984.7|36140.2|35990.2|36162.3|36012.3|36134.7|35984.7|35
1623356740000|2021-06-10 20:25:40|36140.6|35990.6|36151.8|36001.8|36152.9|36002.9|36137.1|35987.1|35
1623356750000|2021-06-10 20:25:50|36146.5|35996.5|36056.5|35906.5|36146.5|35996.5|36056.3|35906.3|38
1623356760000|2021-06-10 20:26:00|36056.3|35906.3|36045.1|35895.1|36056.3|35906.3|36029.7|35879.7|40
1623356770000|2021-06-10 20:26:10|36044.9|35894.9|36059.4|35909.4|36059.4|35909.4|36044.9|35894.9|35
1623356780000|2021-06-10 20:26:20|36059.6|35909.6|36080.5|35930.5|36081.4|35931.4|36059.5|35909.5|35
1623356790000|2021-06-10 20:26:30|36080.3|35930.3|36067.7|35917.7|36080.3|35930.3|36062.9|35912.9|36
1623356800000|2021-06-10 20:26:40|36070.4|35920.4|36066.7|35916.7|36076.1|35926.1|36056.4|35906.4|36
1623356810000|2021-06-10 20:26:50|36066.6|35916.6|36083.3|35933.3|36085.7|35935.7|36066.4|35916.4|35
1623356820000|2021-06-10 20:27:00|36082.4|35932.4|36098.8|35948.8|36104|35954|36082.4|35932.4|35
1623356830000|2021-06-10 20:27:10|36089.8|35939.8|36102|35952|36102|35952|36083|35933|31
1623356840000|2021-06-10 20:27:20|36104.9|35954.9|36099.2|35949.2|36116.3|35966.3|36094.6|35944.6|36
1623356850000|2021-06-10 20:27:30|36099.5|35949.5|36120.6|35970.6|36120.6|35970.6|36097.8|35947.8|37
1623356860000|2021-06-10 20:27:40|36120.2|35970.2|36111.6|35961.6|36120.2|35970.2|36100.4|35950.4|34
1623356870000|2021-06-10 20:27:50|36109.4|35959.4|36112.4|35962.4|36114.1|35964.1|36105.2|35955.2|33
1623356880000|2021-06-10 20:28:00|36115.8|35965.8|36089|35939|36115.8|35965.8|36088.7|35938.7|31
1623356890000|2021-06-10 20:28:10|36090|35940|36093.6|35943.6|36094.9|35944.9|36087.4|35937.4|28
1623356900000|2021-06-10 20:28:20|36092.7|35942.7|36103.1|35953.1|36104.3|35954.3|36089.3|35939.3|32
1623356910000|2021-06-10 20:28:30|36099.4|35949.4|36089.6|35939.6|36099.4|35949.4|36083.9|35933.9|33
1623356920000|2021-06-10 20:28:40|36089.7|35939.7|36085.7|35935.7|36091|35941|36084.7|35934.7|23
1623356930000|2021-06-10 20:28:50|36084.9|35934.9|36074.6|35924.6|36084.9|35934.9|36074.6|35924.6|27
1623356940000|2021-06-10 20:29:00|36080.5|35930.5|36086.3|35936.3|36087.3|35937.3|36079.7|35929.7|29
1623356950000|2021-06-10 20:29:10|36086.4|35936.4|36113.5|35963.5|36113.7|35963.7|36085.6|35935.6|28
1623356960000|2021-06-10 20:29:20|36113|35963|36112.7|35962.7|36113|35963|36106.5|35956.5|32
1623356970000|2021-06-10 20:29:30|36112.8|35962.8|36111.4|35961.4|36116|35966|36109.7|35959.7|28
1623356980000|2021-06-10 20:29:40|36111.5|35961.5|36114.6|35964.6|36116|35966|36108.1|35958.1|28
1623356990000|2021-06-10 20:29:50|36115.4|35965.4|36106.6|35956.6|36115.4|35965.4|36106.6|35956.6|31
1623357000000|2021-06-10 20:30:00|36106.8|35956.8|36119.1|35969.1|36121.7|35971.7|36106.8|35956.8|31
1623357010000|2021-06-10 20:30:10|36119.2|35969.2|36092.2|35942.2|36121.4|35971.4|36092.2|35942.2|24
1623357020000|2021-06-10 20:30:20|36093.7|35943.7|36065.1|35915.1|36095.9|35945.9|36065.1|35915.1|19
1623357030000|2021-06-10 20:30:30|36064.6|35914.6|36055.9|35905.9|36066.6|35916.6|36054.4|35904.4|29
1623357040000|2021-06-10 20:30:40|36055|35905|36003.9|35853.9|36060.1|35910.1|36003.9|35853.9|37
1623357050000|2021-06-10 20:30:50|35997.5|35847.5|35981.3|35831.3|35997.5|35847.5|35966.4|35816.4|36
1623357060000|2021-06-10 20:31:00|35981.1|35831.1|35999.5|35849.5|36006.2|35856.2|35980.1|35830.1|37
1623357070000|2021-06-10 20:31:10|35999.6|35849.6|36011.8|35861.8|36013.6|35863.6|35996.2|35846.2|36
1623357080000|2021-06-10 20:31:20|36013.1|35863.1|36016.9|35866.9|36016.9|35866.9|36008.6|35858.6|35
1623357090000|2021-06-10 20:31:30|36018|35868|36013.6|35863.6|36027.8|35877.8|36011.2|35861.2|36
1623357100000|2021-06-10 20:31:40|36013.5|35863.5|36031.4|35881.4|36031.4|35881.4|36012.3|35862.3|33
1623357110000|2021-06-10 20:31:50|36030.6|35880.6|36043.9|35893.9|36044.3|35894.3|36023.7|35873.7|37
1623357120000|2021-06-10 20:32:00|36043.8|35893.8|36065.8|35915.8|36065.9|35915.9|36043.8|35893.8|32
1623357130000|2021-06-10 20:32:10|36066.6|35916.6|36066.2|35916.2|36068.6|35918.6|36064.1|35914.1|24
1623357140000|2021-06-10 20:32:20|36066.8|35916.8|36052.6|35902.6|36066.9|35916.9|36049.7|35899.7|31
1623357150000|2021-06-10 20:32:30|36053.1|35903.1|36054.3|35904.3|36055.7|35905.7|36051|35901|33
1623357160000|2021-06-10 20:32:40|36055.2|35905.2|36024.1|35874.1|36055.9|35905.9|36023.8|35873.8|36
1623357170000|2021-06-10 20:32:50|36023.9|35873.9|36017.3|35867.3|36028.3|35878.3|36017.2|35867.2|31
1623357180000|2021-06-10 20:33:00|36016.3|35866.3|36008.4|35858.4|36020.4|35870.4|36006.4|35856.4|37
1623357190000|2021-06-10 20:33:10|36008.7|35858.7|36009.5|35859.5|36017.9|35867.9|36007.9|35857.9|33
1623357200000|2021-06-10 20:33:20|36010.8|35860.8|36008|35858|36015.8|35865.8|36008|35858|30
1623357210000|2021-06-10 20:33:30|36007.3|35857.3|35936.3|35786.3|36018.9|35868.9|35936.3|35786.3|32
1623357220000|2021-06-10 20:33:40|35922.1|35772.1|35943.9|35793.9|35958.8|35808.8|35918.4|35768.4|36
1623357230000|2021-06-10 20:33:50|35938.3|35788.3|35899.2|35749.2|35938.3|35788.3|35895.4|35745.4|35
1623357240000|2021-06-10 20:34:00|35899.6|35749.6|35928.3|35778.3|35930.2|35780.2|35899.5|35749.5|40
1623357250000|2021-06-10 20:34:10|35927.5|35777.5|35905.5|35755.5|35928.5|35778.5|35905.5|35755.5|35
1623357260000|2021-06-10 20:34:20|35906.8|35756.8|35903.6|35753.6|35911.2|35761.2|35895|35745|35
1623357270000|2021-06-10 20:34:30|35904|35754|35921.5|35771.5|35923.4|35773.4|35902.6|35752.6|32
1623357280000|2021-06-10 20:34:40|35922|35772|35928.2|35778.2|35938.1|35788.1|35922|35772|37
1623357290000|2021-06-10 20:34:50|35930.6|35780.6|35931.9|35781.9|35934.6|35784.6|35928.3|35778.3|30
1623357300000|2021-06-10 20:35:00|35933|35783|35905|35755|35936.1|35786.1|35905|35755|34
1623357310000|2021-06-10 20:35:10|35907.3|35757.3|35900.3|35750.3|35912.4|35762.4|35897.8|35747.8|34
1623357320000|2021-06-10 20:35:20|35899.7|35749.7|35923.1|35773.1|35923.6|35773.6|35899.7|35749.7|33
1623357330000|2021-06-10 20:35:30|35923.3|35773.3|35965.3|35815.3|35965.3|35815.3|35923.3|35773.3|34
1623357340000|2021-06-10 20:35:40|35965.2|35815.2|35997.2|35847.2|35997.3|35847.3|35965.2|35815.2|34
1623357350000|2021-06-10 20:35:50|35998.8|35848.8|36003.9|35853.9|36013.6|35863.6|35991.9|35841.9|35
1623357360000|2021-06-10 20:36:00|36005.5|35855.5|36017.7|35867.7|36019.2|35869.2|36005.5|35855.5|36
1623357370000|2021-06-10 20:36:10|36018.2|35868.2|36014.1|35864.1|36019.8|35869.8|36009.8|35859.8|33
1623357380000|2021-06-10 20:36:20|36016.6|35866.6|36014.1|35864.1|36019.6|35869.6|36011.4|35861.4|37
1623357390000|2021-06-10 20:36:30|36015.5|35865.5|36012.2|35862.2|36019.2|35869.2|36007.2|35857.2|34
1623357400000|2021-06-10 20:36:40|36012.8|35862.8|36007.7|35857.7|36013.6|35863.6|36007.1|35857.1|35
1623357410000|2021-06-10 20:36:50|36010|35860|36005.7|35855.7|36010|35860|36005.4|35855.4|20
1623357420000|2021-06-10 20:37:00|36008|35858|35989.5|35839.5|36010.8|35860.8|35989.2|35839.2|24
1623357430000|2021-06-10 20:37:10|35988.3|35838.3|35976.4|35826.4|35990.9|35840.9|35969.6|35819.6|26
1623357440000|2021-06-10 20:37:20|35978.3|35828.3|35964.7|35814.7|35979.9|35829.9|35963.5|35813.5|31
1623357450000|2021-06-10 20:37:30|35965.8|35815.8|35983|35833|35983|35833|35958.8|35808.8|37
1623357460000|2021-06-10 20:37:40|35982.2|35832.2|36023.8|35873.8|36025.9|35875.9|35982.2|35832.2|36
1623357470000|2021-06-10 20:37:50|36022.7|35872.7|36054.7|35904.7|36054.7|35904.7|36019|35869|30
1623357480000|2021-06-10 20:38:00|36059.8|35909.8|36069.8|35919.8|36098.5|35948.5|36059.8|35909.8|39
1623357490000|2021-06-10 20:38:10|36067.5|35917.5|36053.8|35903.8|36067.5|35917.5|36047.7|35897.7|34
1623357500000|2021-06-10 20:38:20|36054.8|35904.8|36062.9|35912.9|36069.1|35919.1|36054.8|35904.8|32
1623357510000|2021-06-10 20:38:30|36062.1|35912.1|36068.6|35918.6|36069.8|35919.8|36061.4|35911.4|33
1623357520000|2021-06-10 20:38:40|36064.4|35914.4|36056.9|35906.9|36067.4|35917.4|36056.9|35906.9|34
1623357530000|2021-06-10 20:38:50|36056.6|35906.6|36065.6|35915.6|36068.9|35918.9|36056.6|35906.6|27
1623357540000|2021-06-10 20:39:00|36066.3|35916.3|36064.3|35914.3|36070.9|35920.9|36063.5|35913.5|30
1623357550000|2021-06-10 20:39:10|36065.2|35915.2|36048.4|35898.4|36065.2|35915.2|36046.7|35896.7|20
1623357560000|2021-06-10 20:39:20|36048.8|35898.8|36040.7|35890.7|36049.7|35899.7|36033.9|35883.9|28
1623357570000|2021-06-10 20:39:30|36040.5|35890.5|36028.7|35878.7|36040.5|35890.5|36022.9|35872.9|36
1623357580000|2021-06-10 20:39:40|36029.9|35879.9|36017|35867|36029.9|35879.9|36001|35851|34
1623357590000|2021-06-10 20:39:50|36020|35870|36024.4|35874.4|36027.2|35877.2|36011.7|35861.7|30
1623357600000|2021-06-10 20:40:00|36023.5|35873.5|36023.3|35873.3|36038.2|35888.2|36020.6|35870.6|31
1623357610000|2021-06-10 20:40:10|36024.1|35874.1|36049.2|35899.2|36049.2|35899.2|36024.1|35874.1|32
1623357620000|2021-06-10 20:40:20|36050.3|35900.3|36084.9|35934.9|36084.9|35934.9|36050.3|35900.3|36
1623357630000|2021-06-10 20:40:30|36084.7|35934.7|36070.7|35920.7|36084.7|35934.7|36061.9|35911.9|34
1623357640000|2021-06-10 20:40:40|36071.2|35921.2|36082.3|35932.3|36082.6|35932.6|36070.9|35920.9|30
1623357650000|2021-06-10 20:40:50|36082.4|35932.4|36093.2|35943.2|36098.3|35948.3|36078.9|35928.9|37
1623357660000|2021-06-10 20:41:00|36092.9|35942.9|36088.2|35938.2|36092.9|35942.9|36083.7|35933.7|23
1623357670000|2021-06-10 20:41:10|36088|35938|36081.3|35931.3|36092.4|35942.4|36081.3|35931.3|29
1623357680000|2021-06-10 20:41:20|36080.8|35930.8|36072.3|35922.3|36083.1|35933.1|36068.7|35918.7|36
1623357690000|2021-06-10 20:41:30|36073.3|35923.3|36078.3|35928.3|36078.3|35928.3|36070.9|35920.9|23
1623357700000|2021-06-10 20:41:40|36077.8|35927.8|36076.9|35926.9|36083.2|35933.2|36076.1|35926.1|26
1623357710000|2021-06-10 20:41:50|36078.9|35928.9|36098.3|35948.3|36098.3|35948.3|36078.9|35928.9|34
1623357720000|2021-06-10 20:42:00|36099.3|35949.3|36104.6|35954.6|36106.7|35956.7|36099.2|35949.2|28
1623357730000|2021-06-10 20:42:10|36098.8|35948.8|36077.9|35927.9|36099|35949|36077.9|35927.9|37
1623357740000|2021-06-10 20:42:20|36075.8|35925.8|36065.9|35915.9|36076.2|35926.2|36064.2|35914.2|34
1623357750000|2021-06-10 20:42:30|36066.2|35916.2|36073.6|35923.6|36074.7|35924.7|36066.2|35916.2|25
1623357760000|2021-06-10 20:42:40|36072.2|35922.2|36077.6|35927.6|36077.9|35927.9|36072.2|35922.2|22
1623357770000|2021-06-10 20:42:50|36076.7|35926.7|36085.9|35935.9|36085.9|35935.9|36065.8|35915.8|33
1623357780000|2021-06-10 20:43:00|36086.4|35936.4|36102.8|35952.8|36105|35955|36085.6|35935.6|35
1623357790000|2021-06-10 20:43:10|36106|35956|36106.1|35956.1|36112.2|35962.2|36102.4|35952.4|30
1623357800000|2021-06-10 20:43:20|36106.5|35956.5|36111.9|35961.9|36112.3|35962.3|36100.6|35950.6|33
1623357810000|2021-06-10 20:43:30|36112.1|35962.1|36112.2|35962.2|36116.6|35966.6|36111.3|35961.3|25
1623357820000|2021-06-10 20:43:40|36109.8|35959.8|36104.4|35954.4|36109.8|35959.8|36096.3|35946.3|34
1623357830000|2021-06-10 20:43:50|36105.6|35955.6|36101.4|35951.4|36105.6|35955.6|36099.2|35949.2|30
1623357840000|2021-06-10 20:44:00|36101.5|35951.5|36113.9|35963.9|36113.9|35963.9|36099.7|35949.7|36
1623357850000|2021-06-10 20:44:10|36114|35964|36117.1|35967.1|36117.7|35967.7|36113.1|35963.1|23
1623357860000|2021-06-10 20:44:20|36117|35967|36121.9|35971.9|36121.9|35971.9|36115.5|35965.5|26
1623357870000|2021-06-10 20:44:30|36122.8|35972.8|36132.9|35982.9|36146.6|35996.6|36122.1|35972.1|35
1623357880000|2021-06-10 20:44:40|36134.5|35984.5|36148.3|35998.3|36149.7|35999.7|36128.7|35978.7|37
1623357890000|2021-06-10 20:44:50|36148.2|35998.2|36157.3|36007.3|36164|36014|36148.2|35998.2|32
1623357900000|2021-06-10 20:45:00|36157.1|36007.1|36169.9|36019.9|36170|36020|36157.1|36007.1|33
1623357910000|2021-06-10 20:45:10|36170.8|36020.8|36171.6|36021.6|36173.3|36023.3|36170.1|36020.1|18
1623357920000|2021-06-10 20:45:20|36173.1|36023.1|36176.2|36026.2|36183.2|36033.2|36172.7|36022.7|37
1623357930000|2021-06-10 20:45:30|36177|36027|36186.4|36036.4|36189.1|36039.1|36177|36027|29
1623357940000|2021-06-10 20:45:40|36186.5|36036.5|36197.5|36047.5|36201.9|36051.9|36185.8|36035.8|38
1623357950000|2021-06-10 20:45:50|36198.5|36048.5|36210.3|36060.3|36210.6|36060.6|36196.1|36046.1|29
1623357960000|2021-06-10 20:46:00|36211.4|36061.4|36185.7|36035.7|36212.5|36062.5|36185.7|36035.7|34
1623357970000|2021-06-10 20:46:10|36185.9|36035.9|36184.6|36034.6|36185.9|36035.9|36176.2|36026.2|33
1623357980000|2021-06-10 20:46:20|36184.3|36034.3|36196.9|36046.9|36196.9|36046.9|36182.3|36032.3|33
1623357990000|2021-06-10 20:46:30|36196.5|36046.5|36209.7|36059.7|36209.7|36059.7|36196.5|36046.5|34
1623358000000|2021-06-10 20:46:40|36209|36059|36209.2|36059.2|36221.6|36071.6|36203.9|36053.9|33
1623358010000|2021-06-10 20:46:50|36208.5|36058.5|36210.3|36060.3|36213.4|36063.4|36207.4|36057.4|31
1623358020000|2021-06-10 20:47:00|36209.3|36059.3|36267.1|36117.1|36306|36156|36197.6|36047.6|40
1623358030000|2021-06-10 20:47:10|36322.2|36172.2|36381.7|36231.7|36383.5|36233.5|36289.2|36139.2|37
1623358040000|2021-06-10 20:47:20|36373.8|36223.8|36355.6|36205.6|36379.7|36229.7|36354.2|36204.2|34
1623358050000|2021-06-10 20:47:30|36355.5|36205.5|36338.7|36188.7|36359.2|36209.2|36326.4|36176.4|39
1623358060000|2021-06-10 20:47:40|36340|36190|36330.1|36180.1|36347|36197|36324.6|36174.6|34
1623358070000|2021-06-10 20:47:50|36329.1|36179.1|36333.8|36183.8|36335|36185|36319.5|36169.5|30
1623358080000|2021-06-10 20:48:00|36335|36185|36316.1|36166.1|36339.1|36189.1|36314|36164|30
1623358090000|2021-06-10 20:48:10|36317.7|36167.7|36330.5|36180.5|36330.9|36180.9|36316.4|36166.4|32
1623358100000|2021-06-10 20:48:20|36329.6|36179.6|36367.3|36217.3|36367.3|36217.3|36327.4|36177.4|32
1623358110000|2021-06-10 20:48:30|36367.4|36217.4|36348.8|36198.8|36367.4|36217.4|36348.8|36198.8|34
1623358120000|2021-06-10 20:48:40|36347.7|36197.7|36352.3|36202.3|36361.8|36211.8|36346.5|36196.5|37
1623358130000|2021-06-10 20:48:50|36352.1|36202.1|36370.2|36220.2|36374.9|36224.9|36350.4|36200.4|23
1623358140000|2021-06-10 20:49:00|36371.5|36221.5|36377|36227|36392.6|36242.6|36371.5|36221.5|34
1623358150000|2021-06-10 20:49:10|36376.8|36226.8|36372.1|36222.1|36383.3|36233.3|36372.1|36222.1|26
1623358160000|2021-06-10 20:49:20|36371.5|36221.5|36350|36200|36371.5|36221.5|36348|36198|33
1623358170000|2021-06-10 20:49:30|36349|36199|36346.2|36196.2|36349|36199|36345.2|36195.2|21
1623358180000|2021-06-10 20:49:40|36346.9|36196.9|36354.9|36204.9|36356.5|36206.5|36346.5|36196.5|23
1623358190000|2021-06-10 20:49:50|36354.5|36204.5|36359.3|36209.3|36359.3|36209.3|36353.6|36203.6|16
1623358200000|2021-06-10 20:50:00|36359.4|36209.4|36338.5|36188.5|36361.5|36211.5|36338.5|36188.5|22
1623358210000|2021-06-10 20:50:10|36337|36187|36318|36168|36337|36187|36318|36168|23
1623358220000|2021-06-10 20:50:20|36319.5|36169.5|36317.6|36167.6|36319.5|36169.5|36306.8|36156.8|21
1623358230000|2021-06-10 20:50:30|36320.4|36170.4|36334.6|36184.6|36336.4|36186.4|36320.4|36170.4|34
1623358240000|2021-06-10 20:50:40|36335.7|36185.7|36355|36205|36355.1|36205.1|36333.6|36183.6|29
1623358250000|2021-06-10 20:50:50|36359.7|36209.7|36354|36204|36366.8|36216.8|36353.6|36203.6|34
1623358260000|2021-06-10 20:51:00|36352.4|36202.4|36368.7|36218.7|36368.7|36218.7|36352.4|36202.4|27
1623358270000|2021-06-10 20:51:10|36369|36219|36367.6|36217.6|36372.5|36222.5|36361.6|36211.6|25
1623358280000|2021-06-10 20:51:20|36367.7|36217.7|36380.9|36230.9|36381.2|36231.2|36365.7|36215.7|34
1623358290000|2021-06-10 20:51:30|36379.9|36229.9|36375.3|36225.3|36381.4|36231.4|36374.2|36224.2|25
1623358300000|2021-06-10 20:51:40|36374.7|36224.7|36363.7|36213.7|36374.7|36224.7|36358.7|36208.7|23
1623358310000|2021-06-10 20:51:50|36360.5|36210.5|36356|36206|36362.5|36212.5|36350|36200|24
1623358320000|2021-06-10 20:52:00|36356.7|36206.7|36369|36219|36369.7|36219.7|36356.7|36206.7|31
1623358330000|2021-06-10 20:52:10|36369.3|36219.3|36352.6|36202.6|36371.7|36221.7|36352.6|36202.6|20
1623358340000|2021-06-10 20:52:20|36352|36202|36351.7|36201.7|36358.8|36208.8|36350.2|36200.2|30
1623358350000|2021-06-10 20:52:30|36351.4|36201.4|36366.1|36216.1|36368.3|36218.3|36351.4|36201.4|22
1623358360000|2021-06-10 20:52:40|36366.5|36216.5|36366.4|36216.4|36369.8|36219.8|36365.4|36215.4|29
1623358370000|2021-06-10 20:52:50|36366.3|36216.3|36378.3|36228.3|36380|36230|36364.6|36214.6|28
1623358380000|2021-06-10 20:53:00|36379.3|36229.3|36378.5|36228.5|36381|36231|36376.1|36226.1|34
1623358390000|2021-06-10 20:53:10|36379.1|36229.1|36386.1|36236.1|36386.4|36236.4|36376.6|36226.6|10
1623358400000|2021-06-10 20:53:20|36386|36236|36403.6|36253.6|36405.9|36255.9|36386|36236|37
1623358410000|2021-06-10 20:53:30|36403.9|36253.9|36392.5|36242.5|36404.8|36254.8|36392.1|36242.1|29
1623358420000|2021-06-10 20:53:40|36392.3|36242.3|36407.2|36257.2|36407.2|36257.2|36387.4|36237.4|30
1623358430000|2021-06-10 20:53:50|36407.8|36257.8|36421.3|36271.3|36423.9|36273.9|36404.4|36254.4|32
1623358440000|2021-06-10 20:54:00|36423.6|36273.6|36429.9|36279.9|36443.7|36293.7|36423.5|36273.5|39
1623358450000|2021-06-10 20:54:10|36428.6|36278.6|36428.1|36278.1|36436.1|36286.1|36415|36265|37
1623358460000|2021-06-10 20:54:20|36429.1|36279.1|36418.4|36268.4|36429.1|36279.1|36418.4|36268.4|35
1623358470000|2021-06-10 20:54:30|36418|36268|36425.4|36275.4|36438.3|36288.3|36418|36268|39
1623358480000|2021-06-10 20:54:40|36425.6|36275.6|36433.1|36283.1|36434.2|36284.2|36416.7|36266.7|35
1623358490000|2021-06-10 20:54:50|36431.9|36281.9|36434.1|36284.1|36436.9|36286.9|36427.4|36277.4|38
1623358500000|2021-06-10 20:55:00|36432.3|36282.3|36434.1|36284.1|36441.3|36291.3|36431.3|36281.3|30
1623358510000|2021-06-10 20:55:10|36433.3|36283.3|36411.9|36261.9|36436.1|36286.1|36411.9|36261.9|34
1623358520000|2021-06-10 20:55:20|36410.7|36260.7|36416.2|36266.2|36417.5|36267.5|36400.2|36250.2|31
1623358530000|2021-06-10 20:55:30|36416.8|36266.8|36430|36280|36433.1|36283.1|36415.7|36265.7|31
1623358540000|2021-06-10 20:55:40|36429.8|36279.8|36435.7|36285.7|36436.9|36286.9|36425.5|36275.5|30
1623358550000|2021-06-10 20:55:50|36439.4|36289.4|36448.1|36298.1|36451.1|36301.1|36435.1|36285.1|31
1623358560000|2021-06-10 20:56:00|36446.4|36296.4|36428.9|36278.9|36447.6|36297.6|36428.9|36278.9|37
1623358570000|2021-06-10 20:56:10|36428.6|36278.6|36438.7|36288.7|36441.1|36291.1|36428.6|36278.6|32
1623358580000|2021-06-10 20:56:20|36438.8|36288.8|36438.3|36288.3|36439.3|36289.3|36437.3|36287.3|26
1623358590000|2021-06-10 20:56:30|36438.2|36288.2|36442.4|36292.4|36446.5|36296.5|36435.9|36285.9|34
1623358600000|2021-06-10 20:56:40|36442.2|36292.2|36444.6|36294.6|36447|36297|36441.9|36291.9|23
1623358610000|2021-06-10 20:56:50|36443.9|36293.9|36446|36296|36449|36299|36442.8|36292.8|28
1623358620000|2021-06-10 20:57:00|36441.4|36291.4|36448.2|36298.2|36448.8|36298.8|36436|36286|32
1623358630000|2021-06-10 20:57:10|36448|36298|36451.1|36301.1|36451.1|36301.1|36445.7|36295.7|32
1623358640000|2021-06-10 20:57:20|36451|36301|36432.7|36282.7|36451.4|36301.4|36432.6|36282.6|23
1623358650000|2021-06-10 20:57:30|36433.3|36283.3|36408.9|36258.9|36433.3|36283.3|36408.7|36258.7|35
1623358660000|2021-06-10 20:57:40|36409.3|36259.3|36434|36284|36437.3|36287.3|36407.5|36257.5|33
1623358670000|2021-06-10 20:57:50|36433.9|36283.9|36433.4|36283.4|36435.2|36285.2|36431.4|36281.4|27
1623358680000|2021-06-10 20:58:00|36433.5|36283.5|36436|36286|36436.5|36286.5|36430.8|36280.8|33
1623358690000|2021-06-10 20:58:10|36431.7|36281.7|36439.7|36289.7|36439.7|36289.7|36428.6|36278.6|29
1623358700000|2021-06-10 20:58:20|36435.3|36285.3|36483.8|36333.8|36483.8|36333.8|36435.3|36285.3|29
1623358710000|2021-06-10 20:58:30|36486.7|36336.7|36479.3|36329.3|36499.3|36349.3|36475.9|36325.9|38
1623358720000|2021-06-10 20:58:40|36479|36329|36489.7|36339.7|36494.5|36344.5|36479|36329|36
1623358730000|2021-06-10 20:58:50|36489.6|36339.6|36479.2|36329.2|36489.6|36339.6|36479.2|36329.2|31
1623358740000|2021-06-10 20:59:00|36480.1|36330.1|36495.7|36345.7|36496.1|36346.1|36478.5|36328.5|27
1623358750000|2021-06-10 20:59:10|36495.5|36345.5|36507.2|36357.2|36508.8|36358.8|36495.5|36345.5|29
1623358760000|2021-06-10 20:59:20|36506.9|36356.9|36500.9|36350.9|36507.9|36357.9|36493|36343|32
1623358770000|2021-06-10 20:59:30|36502.1|36352.1|36547.5|36397.5|36547.5|36397.5|36502.1|36352.1|36
1623358780000|2021-06-10 20:59:40|36547.6|36397.6|36534.9|36384.9|36547.8|36397.8|36530.5|36380.5|35
1623358790000|2021-06-10 20:59:50|36536.5|36386.5|36551.2|36401.2|36551.2|36401.2|36532.6|36382.6|31
1623358800000|2021-06-10 21:00:00|36551|36401|36521.1|36371.1|36551.2|36401.2|36521.1|36371.1|33
1623358810000|2021-06-10 21:00:10|36522.1|36372.1|36524.1|36374.1|36525.4|36375.4|36519.1|36369.1|35
1623358820000|2021-06-10 21:00:20|36524.5|36374.5|36523.8|36373.8|36527.9|36377.9|36522.9|36372.9|28
1623358830000|2021-06-10 21:00:30|36524.5|36374.5|36555.4|36405.4|36564.5|36414.5|36523.6|36373.6|27
1623358840000|2021-06-10 21:00:40|36554.9|36404.9|36542.6|36392.6|36554.9|36404.9|36541.5|36391.5|38
1623358850000|2021-06-10 21:00:50|36542.8|36392.8|36535.1|36385.1|36545.9|36395.9|36532.1|36382.1|33
1623358860000|2021-06-10 21:01:00|36533.3|36383.3|36547.6|36397.6|36550.2|36400.2|36531.6|36381.6|32
1623358870000|2021-06-10 21:01:10|36547.7|36397.7|36551.6|36401.6|36552.9|36402.9|36547.7|36397.7|33
1623358880000|2021-06-10 21:01:20|36553.2|36403.2|36549.4|36399.4|36559.7|36409.7|36538.4|36388.4|38
1623358890000|2021-06-10 21:01:30|36549.1|36399.1|36536.4|36386.4|36550.5|36400.5|36535.2|36385.2|35
1623358900000|2021-06-10 21:01:40|36536.3|36386.3|36528.3|36378.3|36547.1|36397.1|36528.3|36378.3|33
1623358910000|2021-06-10 21:01:50|36526.6|36376.6|36500.1|36350.1|36526.6|36376.6|36498.6|36348.6|34
1623358920000|2021-06-10 21:02:00|36501|36351|36475.9|36325.9|36501.8|36351.8|36474.9|36324.9|33
1623358930000|2021-06-10 21:02:10|36476|36326|36487.5|36337.5|36487.8|36337.8|36476|36326|23
1623358940000|2021-06-10 21:02:20|36487.6|36337.6|36487.5|36337.5|36488.2|36338.2|36486.5|36336.5|23
1623358950000|2021-06-10 21:02:30|36487|36337|36487.1|36337.1|36487.3|36337.3|36486.5|36336.5|14
1623358960000|2021-06-10 21:02:40|36486.6|36336.6|36486.6|36336.6|36486.6|36336.6|36485.7|36335.7|12
1623358970000|2021-06-10 21:02:50|36486.7|36336.7|36470.8|36320.8|36486.7|36336.7|36469.4|36319.4|25
1623358980000|2021-06-10 21:03:00|36471.9|36321.9|36469.8|36319.8|36472.2|36322.2|36462.4|36312.4|25
1623358990000|2021-06-10 21:03:10|36469.4|36319.4|36487.7|36337.7|36488.2|36338.2|36467.1|36317.1|28
1623359000000|2021-06-10 21:03:20|36487.9|36337.9|36481|36331|36487.9|36337.9|36477|36327|34
1623359010000|2021-06-10 21:03:30|36480|36330|36484.2|36334.2|36484.2|36334.2|36477.6|36327.6|24
1623359020000|2021-06-10 21:03:40|36484|36334|36477.6|36327.6|36484.4|36334.4|36477.6|36327.6|20
1623359030000|2021-06-10 21:03:50|36477.5|36327.5|36474.3|36324.3|36477.5|36327.5|36474.3|36324.3|19
1623359040000|2021-06-10 21:04:00|36473.9|36323.9|36471.3|36321.3|36473.9|36323.9|36469.7|36319.7|22
1623359050000|2021-06-10 21:04:10|36470.9|36320.9|36454.3|36304.3|36470.9|36320.9|36453.4|36303.4|29
1623359060000|2021-06-10 21:04:20|36454.2|36304.2|36473.3|36323.3|36473.6|36323.6|36454.2|36304.2|27
1623359070000|2021-06-10 21:04:30|36474.5|36324.5|36470.4|36320.4|36488.8|36338.8|36470.4|36320.4|27
1623359080000|2021-06-10 21:04:40|36470.3|36320.3|36459.1|36309.1|36470.9|36320.9|36459.1|36309.1|29
1623359090000|2021-06-10 21:04:50|36459|36309|36450.3|36300.3|36459.8|36309.8|36450.3|36300.3|25
1623359100000|2021-06-10 21:05:00|36447.8|36297.8|36452.1|36302.1|36456.2|36306.2|36445.9|36295.9|21
1623359110000|2021-06-10 21:05:10|36444.1|36294.1|36429.8|36279.8|36445.6|36295.6|36429.8|36279.8|16
1623359120000|2021-06-10 21:05:20|36430.9|36280.9|36434.6|36284.6|36434.8|36284.8|36429.8|36279.8|8
1623359130000|2021-06-10 21:05:30|36436.9|36286.9|36450.4|36300.4|36450.5|36300.5|36436.9|36286.9|25
1623359140000|2021-06-10 21:05:40|36452.2|36302.2|36450.7|36300.7|36453|36303|36448.4|36298.4|21
1623359150000|2021-06-10 21:05:50|36450.6|36300.6|36452.6|36302.6|36455.4|36305.4|36450.3|36300.3|17
1623359160000|2021-06-10 21:06:00|36452.7|36302.7|36452.3|36302.3|36452.7|36302.7|36451.6|36301.6|21
1623359170000|2021-06-10 21:06:10|36451.9|36301.9|36443.8|36293.8|36451.9|36301.9|36443.8|36293.8|19
1623359180000|2021-06-10 21:06:20|36444.1|36294.1|36445.1|36295.1|36446|36296|36442.6|36292.6|19
1623359190000|2021-06-10 21:06:30|36445.5|36295.5|36454.1|36304.1|36454.6|36304.6|36445.5|36295.5|28
1623359200000|2021-06-10 21:06:40|36454.2|36304.2|36442.6|36292.6|36454.6|36304.6|36442.6|36292.6|30
1623359210000|2021-06-10 21:06:50|36443|36293|36449.3|36299.3|36449.3|36299.3|36442.6|36292.6|28
1623359220000|2021-06-10 21:07:00|36449.9|36299.9|36445.8|36295.8|36449.9|36299.9|36444.8|36294.8|27
1623359230000|2021-06-10 21:07:10|36443.9|36293.9|36434.4|36284.4|36443.9|36293.9|36433.8|36283.8|19
1623359240000|2021-06-10 21:07:20|36433.8|36283.8|36438.5|36288.5|36438.5|36288.5|36433.8|36283.8|17
1623359250000|2021-06-10 21:07:30|36439.7|36289.7|36433.9|36283.9|36440.1|36290.1|36432|36282|25
1623359260000|2021-06-10 21:07:40|36433.3|36283.3|36427.8|36277.8|36433.3|36283.3|36420.9|36270.9|27
1623359270000|2021-06-10 21:07:50|36427.6|36277.6|36412.7|36262.7|36427.8|36277.8|36411.9|36261.9|34
1623359280000|2021-06-10 21:08:00|36412.6|36262.6|36410.8|36260.8|36414.8|36264.8|36408.9|36258.9|23
1623359290000|2021-06-10 21:08:10|36410|36260|36399.9|36249.9|36410.8|36260.8|36397.1|36247.1|30
1623359300000|2021-06-10 21:08:20|36400|36250|36396.2|36246.2|36404.4|36254.4|36392.7|36242.7|25
1623359310000|2021-06-10 21:08:30|36396.5|36246.5|36384.8|36234.8|36397.1|36247.1|36383.9|36233.9|26
1623359320000|2021-06-10 21:08:40|36383.9|36233.9|36385.4|36235.4|36385.4|36235.4|36379|36229|21
1623359330000|2021-06-10 21:08:50|36385.6|36235.6|36395.1|36245.1|36397.8|36247.8|36385.4|36235.4|25
1623359340000|2021-06-10 21:09:00|36395.9|36245.9|36408.2|36258.2|36409.6|36259.6|36392.7|36242.7|27
1623359350000|2021-06-10 21:09:10|36407.4|36257.4|36410|36260|36411.2|36261.2|36407.4|36257.4|20
1623359360000|2021-06-10 21:09:20|36409.8|36259.8|36412.7|36262.7|36413.1|36263.1|36405.9|36255.9|21
1623359370000|2021-06-10 21:09:30|36412.5|36262.5|36408.4|36258.4|36412.5|36262.5|36408.4|36258.4|15
1623359380000|2021-06-10 21:09:40|36408.9|36258.9|36407.8|36257.8|36411.9|36261.9|36407.3|36257.3|26
1623359390000|2021-06-10 21:09:50|36408.9|36258.9|36405.3|36255.3|36408.9|36258.9|36405.2|36255.2|21
1623359400000|2021-06-10 21:10:00|36405.4|36255.4|36408.5|36258.5|36408.5|36258.5|36405.4|36255.4|4
1623359410000|2021-06-10 21:10:10|36407.6|36257.6|36404.9|36254.9|36408.9|36258.9|36404.9|36254.9|11
1623359420000|2021-06-10 21:10:20|36405|36255|36380.7|36230.7|36405|36255|36380.7|36230.7|23
1623359430000|2021-06-10 21:10:30|36379.9|36229.9|36363.6|36213.6|36379.9|36229.9|36355.8|36205.8|26
1623359440000|2021-06-10 21:10:40|36363.5|36213.5|36358.6|36208.6|36366.5|36216.5|36358.6|36208.6|29
1623359450000|2021-06-10 21:10:50|36358.5|36208.5|36358.9|36208.9|36359.7|36209.7|36357.9|36207.9|19
1623359460000|2021-06-10 21:11:00|36359.5|36209.5|36356.1|36206.1|36359.5|36209.5|36355.5|36205.5|16
1623359470000|2021-06-10 21:11:10|36356.4|36206.4|36348.4|36198.4|36356.4|36206.4|36341.2|36191.2|20
1623359480000|2021-06-10 21:11:20|36348.6|36198.6|36344.7|36194.7|36350.8|36200.8|36335.8|36185.8|26
1623359490000|2021-06-10 21:11:30|36344.9|36194.9|36319.1|36169.1|36345.3|36195.3|36319.1|36169.1|21
1623359500000|2021-06-10 21:11:40|36319.5|36169.5|36308.2|36158.2|36319.5|36169.5|36308.2|36158.2|19
1623359510000|2021-06-10 21:11:50|36307.5|36157.5|36281.6|36131.6|36307.5|36157.5|36281.6|36131.6|27
1623359520000|2021-06-10 21:12:00|36279.8|36129.8|36283.3|36133.3|36288.8|36138.8|36279.7|36129.7|37
1623359530000|2021-06-10 21:12:10|36283.8|36133.8|36276.2|36126.2|36284.8|36134.8|36276.2|36126.2|37
1623359540000|2021-06-10 21:12:20|36276.4|36126.4|36285.1|36135.1|36287.1|36137.1|36276|36126|24
1623359550000|2021-06-10 21:12:30|36284.9|36134.9|36292.9|36142.9|36295.3|36145.3|36284.5|36134.5|32
1623359560000|2021-06-10 21:12:40|36293|36143|36286.6|36136.6|36293.7|36143.7|36285.8|36135.8|21
1623359570000|2021-06-10 21:12:50|36286.2|36136.2|36251.4|36101.4|36286.2|36136.2|36251.4|36101.4|28
1623359580000|2021-06-10 21:13:00|36249.9|36099.9|36249.4|36099.4|36252.1|36102.1|36246.4|36096.4|30
1623359590000|2021-06-10 21:13:10|36249.9|36099.9|36261.3|36111.3|36265.4|36115.4|36249.4|36099.4|34
1623359600000|2021-06-10 21:13:20|36259.6|36109.6|36275.5|36125.5|36275.5|36125.5|36256.5|36106.5|31
1623359610000|2021-06-10 21:13:30|36275.7|36125.7|36287.4|36137.4|36287.4|36137.4|36275.5|36125.5|33
1623359620000|2021-06-10 21:13:40|36287.5|36137.5|36298.1|36148.1|36298.5|36148.5|36287.5|36137.5|31
1623359630000|2021-06-10 21:13:50|36298.3|36148.3|36297|36147|36301.3|36151.3|36296.3|36146.3|34
1623359640000|2021-06-10 21:14:00|36296.3|36146.3|36300.5|36150.5|36302.9|36152.9|36296.3|36146.3|25
1623359650000|2021-06-10 21:14:10|36300.7|36150.7|36300.7|36150.7|36304.5|36154.5|36300.1|36150.1|29
1623359660000|2021-06-10 21:14:20|36300.8|36150.8|36282.4|36132.4|36300.8|36150.8|36279.7|36129.7|36
1623359670000|2021-06-10 21:14:30|36282.5|36132.5|36278.1|36128.1|36284|36134|36277.1|36127.1|30
1623359680000|2021-06-10 21:14:40|36278.2|36128.2|36278.9|36128.9|36278.9|36128.9|36275.3|36125.3|24
1623359690000|2021-06-10 21:14:50|36278.7|36128.7|36275.3|36125.3|36278.9|36128.9|36275.3|36125.3|24
1623359700000|2021-06-10 21:15:00|36275.2|36125.2|36297.1|36147.1|36297.1|36147.1|36275.1|36125.1|31
1623359710000|2021-06-10 21:15:10|36297.7|36147.7|36316.6|36166.6|36316.6|36166.6|36296.5|36146.5|32
1623359720000|2021-06-10 21:15:20|36315.8|36165.8|36351.2|36201.2|36351.2|36201.2|36315.8|36165.8|32
1623359730000|2021-06-10 21:15:30|36351.5|36201.5|36366.8|36216.8|36366.8|36216.8|36351.5|36201.5|19
1623359740000|2021-06-10 21:15:40|36367.1|36217.1|36370.8|36220.8|36396|36246|36364|36214|26
1623359750000|2021-06-10 21:15:50|36355.2|36205.2|36369.8|36219.8|36387.6|36237.6|36355.2|36205.2|31
1623359760000|2021-06-10 21:16:00|36379|36229|36381.7|36231.7|36383.2|36233.2|36379|36229|31
1623359770000|2021-06-10 21:16:10|36382.2|36232.2|36385.1|36235.1|36386|36236|36381.8|36231.8|29
1623359780000|2021-06-10 21:16:20|36386.7|36236.7|36382.5|36232.5|36386.9|36236.9|36380.1|36230.1|28
1623359790000|2021-06-10 21:16:30|36380.8|36230.8|36380.4|36230.4|36385|36235|36379.1|36229.1|28
1623359800000|2021-06-10 21:16:40|36379.4|36229.4|36377.3|36227.3|36380|36230|36376.4|36226.4|30
1623359810000|2021-06-10 21:16:50|36376.9|36226.9|36370.2|36220.2|36377.4|36227.4|36370.2|36220.2|27
1623359820000|2021-06-10 21:17:00|36370.9|36220.9|36372|36222|36372.6|36222.6|36370|36220|19
1623359830000|2021-06-10 21:17:10|36369.6|36219.6|36369|36219|36369.7|36219.7|36368.3|36218.3|13
1623359840000|2021-06-10 21:17:20|36367.2|36217.2|36386.7|36236.7|36388.4|36238.4|36366.7|36216.7|32
1623359850000|2021-06-10 21:17:30|36388.1|36238.1|36394.7|36244.7|36400.6|36250.6|36388|36238|33
1623359860000|2021-06-10 21:17:40|36394.3|36244.3|36420.2|36270.2|36421.5|36271.5|36394.3|36244.3|31
1623359870000|2021-06-10 21:17:50|36419.5|36269.5|36447|36297|36447|36297|36419.4|36269.4|32
1623359880000|2021-06-10 21:18:00|36446.1|36296.1|36459.5|36309.5|36460.3|36310.3|36446.1|36296.1|36
1623359890000|2021-06-10 21:18:10|36458.7|36308.7|36471.9|36321.9|36471.9|36321.9|36457.9|36307.9|30
1623359900000|2021-06-10 21:18:20|36472.4|36322.4|36478.7|36328.7|36480|36330|36471.5|36321.5|25
1623359910000|2021-06-10 21:18:30|36478.8|36328.8|36485.1|36335.1|36492.2|36342.2|36478.1|36328.1|32
1623359920000|2021-06-10 21:18:40|36485.4|36335.4|36484.8|36334.8|36486|36336|36484|36334|29
1623359930000|2021-06-10 21:18:50|36484.7|36334.7|36486.7|36336.7|36486.7|36336.7|36481.2|36331.2|27
1623359940000|2021-06-10 21:19:00|36486|36336|36488.1|36338.1|36488.3|36338.3|36484.1|36334.1|34
1623359950000|2021-06-10 21:19:10|36491.5|36341.5|36489.3|36339.3|36492|36342|36487.7|36337.7|26
1623359960000|2021-06-10 21:19:20|36488.8|36338.8|36490.8|36340.8|36493.3|36343.3|36486.7|36336.7|29
1623359970000|2021-06-10 21:19:30|36490.9|36340.9|36490.4|36340.4|36491|36341|36489.7|36339.7|18
1623359980000|2021-06-10 21:19:40|36490.2|36340.2|36490.2|36340.2|36490.6|36340.6|36490.2|36340.2|7
1623359990000|2021-06-10 21:19:50|36490.3|36340.3|36492.3|36342.3|36492.5|36342.5|36490.2|36340.2|16
1623360000000|2021-06-10 21:20:00|36492.4|36342.4|36488.6|36338.6|36493|36343|36487.5|36337.5|21
1623360010000|2021-06-10 21:20:10|36489.6|36339.6|36478.9|36328.9|36489.6|36339.6|36478.9|36328.9|21
1623360020000|2021-06-10 21:20:20|36478|36328|36463.3|36313.3|36478|36328|36463.3|36313.3|37
1623360030000|2021-06-10 21:20:30|36463.2|36313.2|36444.1|36294.1|36465.2|36315.2|36444.1|36294.1|26
1623360040000|2021-06-10 21:20:40|36444|36294|36431.2|36281.2|36444.2|36294.2|36428.9|36278.9|25
1623360050000|2021-06-10 21:20:50|36430.2|36280.2|36432.8|36282.8|36433.1|36283.1|36430.2|36280.2|11
1623360060000|2021-06-10 21:21:00|36433.8|36283.8|36434|36284|36435.1|36285.1|36431.5|36281.5|21
1623360070000|2021-06-10 21:21:10|36433.9|36283.9|36423.4|36273.4|36433.9|36283.9|36423.4|36273.4|25
1623360080000|2021-06-10 21:21:20|36424.5|36274.5|36428|36278|36429.8|36279.8|36424.3|36274.3|28
1623360090000|2021-06-10 21:21:30|36428.4|36278.4|36452.4|36302.4|36452.4|36302.4|36427.7|36277.7|37
1623360100000|2021-06-10 21:21:40|36452.3|36302.3|36478.3|36328.3|36478.4|36328.4|36451.3|36301.3|36
1623360110000|2021-06-10 21:21:50|36478.2|36328.2|36502|36352|36502|36352|36476.7|36326.7|30
1623360120000|2021-06-10 21:22:00|36502.6|36352.6|36505.8|36355.8|36505.8|36355.8|36502.6|36352.6|14
1623360130000|2021-06-10 21:22:10|36505.9|36355.9|36496.9|36346.9|36505.9|36355.9|36496.3|36346.3|35
1623360140000|2021-06-10 21:22:20|36501.5|36351.5|36520.6|36370.6|36520.6|36370.6|36501.2|36351.2|35
1623360150000|2021-06-10 21:22:30|36519.4|36369.4|36529|36379|36529|36379|36518.5|36368.5|31
1623360160000|2021-06-10 21:22:40|36528.5|36378.5|36536.8|36386.8|36538.6|36388.6|36527.4|36377.4|34
1623360170000|2021-06-10 21:22:50|36536.1|36386.1|36542.4|36392.4|36544.1|36394.1|36535.5|36385.5|27
1623360180000|2021-06-10 21:23:00|36542.6|36392.6|36525.9|36375.9|36543.1|36393.1|36525.9|36375.9|35
1623360190000|2021-06-10 21:23:10|36526.2|36376.2|36513.7|36363.7|36526.2|36376.2|36513.7|36363.7|34
1623360200000|2021-06-10 21:23:20|36514.3|36364.3|36513.7|36363.7|36515.6|36365.6|36512.9|36362.9|27
1623360210000|2021-06-10 21:23:30|36513.8|36363.8|36515|36365|36515.1|36365.1|36513.8|36363.8|22
1623360220000|2021-06-10 21:23:40|36514.3|36364.3|36515.8|36365.8|36516.1|36366.1|36513.8|36363.8|25
1623360230000|2021-06-10 21:23:50|36516.5|36366.5|36517.5|36367.5|36517.7|36367.7|36513.6|36363.6|18
1623360240000|2021-06-10 21:24:00|36516.6|36366.6|36517.5|36367.5|36518|36368|36514.8|36364.8|30
1623360250000|2021-06-10 21:24:10|36517.6|36367.6|36522.2|36372.2|36522.2|36372.2|36517.2|36367.2|13
1623360260000|2021-06-10 21:24:20|36522.4|36372.4|36521.6|36371.6|36522.4|36372.4|36519.2|36369.2|20
1623360270000|2021-06-10 21:24:30|36521.1|36371.1|36533.6|36383.6|36533.6|36383.6|36520.5|36370.5|27
1623360280000|2021-06-10 21:24:40|36534|36384|36566.5|36416.5|36567.9|36417.9|36534|36384|36
1623360290000|2021-06-10 21:24:50|36562.3|36412.3|36563|36413|36568.6|36418.6|36561.7|36411.7|35
1623360300000|2021-06-10 21:25:00|36563.5|36413.5|36565.7|36415.7|36566.7|36416.7|36563.5|36413.5|32
1623360310000|2021-06-10 21:25:10|36566.4|36416.4|36571.2|36421.2|36571.2|36421.2|36566.4|36416.4|18
1623360320000|2021-06-10 21:25:20|36572.2|36422.2|36639.1|36489.1|36655.7|36505.7|36572.2|36422.2|39
1623360330000|2021-06-10 21:25:30|36636.5|36486.5|36655.5|36505.5|36655.5|36505.5|36636.5|36486.5|38
1623360340000|2021-06-10 21:25:40|36657.9|36507.9|36693.4|36543.4|36717.5|36567.5|36657.9|36507.9|37
1623360350000|2021-06-10 21:25:50|36695.8|36545.8|36701.6|36551.6|36704|36554|36687.4|36537.4|37
1623360360000|2021-06-10 21:26:00|36701.7|36551.7|36693.9|36543.9|36702.8|36552.8|36690.4|36540.4|38
1623360370000|2021-06-10 21:26:10|36693.1|36543.1|36670.6|36520.6|36693.1|36543.1|36670.6|36520.6|30
1623360380000|2021-06-10 21:26:20|36670.8|36520.8|36671.3|36521.3|36671.3|36521.3|36667.8|36517.8|25
1623360390000|2021-06-10 21:26:30|36670.9|36520.9|36671.6|36521.6|36673.2|36523.2|36670.1|36520.1|29
1623360400000|2021-06-10 21:26:40|36673.2|36523.2|36671.4|36521.4|36673.6|36523.6|36671.1|36521.1|18
1623360410000|2021-06-10 21:26:50|36670.6|36520.6|36660.9|36510.9|36670.6|36520.6|36660.6|36510.6|28
1623360420000|2021-06-10 21:27:00|36660.8|36510.8|36656.5|36506.5|36660.8|36510.8|36651.6|36501.6|29
1623360430000|2021-06-10 21:27:10|36656.4|36506.4|36665.2|36515.2|36665.2|36515.2|36653.8|36503.8|20
1623360440000|2021-06-10 21:27:20|36667.2|36517.2|36693.1|36543.1|36699.4|36549.4|36667.2|36517.2|38
1623360450000|2021-06-10 21:27:30|36695.2|36545.2|36705.6|36555.6|36705.6|36555.6|36690.6|36540.6|28
1623360460000|2021-06-10 21:27:40|36705.7|36555.7|36768.9|36618.9|36769|36619|36705|36555|38
1623360470000|2021-06-10 21:27:50|36770.5|36620.5|36734.2|36584.2|36770.5|36620.5|36732.5|36582.5|39
1623360480000|2021-06-10 21:28:00|36734|36584|36742.3|36592.3|36742.3|36592.3|36732.3|36582.3|38
1623360490000|2021-06-10 21:28:10|36737.3|36587.3|36723.6|36573.6|36738.4|36588.4|36723.6|36573.6|29
1623360500000|2021-06-10 21:28:20|36723.2|36573.2|36727|36577|36727|36577|36721.5|36571.5|26
1623360510000|2021-06-10 21:28:30|36726.8|36576.8|36723.4|36573.4|36726.8|36576.8|36722.3|36572.3|27
1623360520000|2021-06-10 21:28:40|36723.5|36573.5|36724.1|36574.1|36726.1|36576.1|36720.8|36570.8|33
1623360530000|2021-06-10 21:28:50|36723.4|36573.4|36717.9|36567.9|36723.7|36573.7|36717.9|36567.9|23
1623360540000|2021-06-10 21:29:00|36717.2|36567.2|36709.7|36559.7|36720.9|36570.9|36709.3|36559.3|21
1623360550000|2021-06-10 21:29:10|36709.6|36559.6|36698.4|36548.4|36709.8|36559.8|36694.4|36544.4|32
1623360560000|2021-06-10 21:29:20|36698.5|36548.5|36713.5|36563.5|36713.5|36563.5|36698.5|36548.5|26
1623360570000|2021-06-10 21:29:30|36714|36564|36720.7|36570.7|36721.2|36571.2|36714|36564|30
1623360580000|2021-06-10 21:29:40|36721.1|36571.1|36725.1|36575.1|36725.1|36575.1|36721.1|36571.1|27
1623360590000|2021-06-10 21:29:50|36725|36575|36708.4|36558.4|36725.2|36575.2|36708.4|36558.4|24
1623360600000|2021-06-10 21:30:00|36707.9|36557.9|36701.5|36551.5|36707.9|36557.9|36701.5|36551.5|27
1623360610000|2021-06-10 21:30:10|36701|36551|36675.9|36525.9|36701|36551|36675.9|36525.9|27
1623360620000|2021-06-10 21:30:20|36674.8|36524.8|36652.3|36502.3|36674.8|36524.8|36649.5|36499.5|36
1623360630000|2021-06-10 21:30:30|36652.6|36502.6|36650.2|36500.2|36652.6|36502.6|36648.7|36498.7|29
1623360640000|2021-06-10 21:30:40|36651.1|36501.1|36691.3|36541.3|36691.3|36541.3|36650.3|36500.3|31
1623360650000|2021-06-10 21:30:50|36690.5|36540.5|36688.6|36538.6|36690.5|36540.5|36688.4|36538.4|24
1623360660000|2021-06-10 21:31:00|36689|36539|36701.8|36551.8|36701.8|36551.8|36688.5|36538.5|25
1623360670000|2021-06-10 21:31:10|36702.6|36552.6|36703.6|36553.6|36704.2|36554.2|36702.6|36552.6|22
1623360680000|2021-06-10 21:31:20|36703.3|36553.3|36702.9|36552.9|36705.2|36555.2|36702.9|36552.9|18
1623360690000|2021-06-10 21:31:30|36702.6|36552.6|36688.9|36538.9|36703.6|36553.6|36688.9|36538.9|25
1623360700000|2021-06-10 21:31:40|36688.8|36538.8|36682.3|36532.3|36690.7|36540.7|36682.3|36532.3|20
1623360710000|2021-06-10 21:31:50|36683|36533|36668.5|36518.5|36683|36533|36668.2|36518.2|29
1623360720000|2021-06-10 21:32:00|36668.8|36518.8|36665.1|36515.1|36668.8|36518.8|36663.1|36513.1|17
1623360730000|2021-06-10 21:32:10|36666.4|36516.4|36663.1|36513.1|36666.5|36516.5|36663.1|36513.1|17
1623360740000|2021-06-10 21:32:20|36663.4|36513.4|36663.9|36513.9|36663.9|36513.9|36662.9|36512.9|14
1623360750000|2021-06-10 21:32:30|36664.2|36514.2|36669.7|36519.7|36669.7|36519.7|36664|36514|18
1623360760000|2021-06-10 21:32:40|36668.7|36518.7|36668.1|36518.1|36669.4|36519.4|36667.4|36517.4|14
1623360770000|2021-06-10 21:32:50|36667.9|36517.9|36667.9|36517.9|36667.9|36517.9|36664.6|36514.6|23
1623360780000|2021-06-10 21:33:00|36668|36518|36660.6|36510.6|36668|36518|36660.5|36510.5|9
1623360790000|2021-06-10 21:33:10|36660.4|36510.4|36659.5|36509.5|36660.4|36510.4|36658.6|36508.6|15
1623360800000|2021-06-10 21:33:20|36659.6|36509.6|36657.3|36507.3|36659.6|36509.6|36656.7|36506.7|9
1623360810000|2021-06-10 21:33:30|36657.4|36507.4|36658.9|36508.9|36660.2|36510.2|36656.7|36506.7|16
1623360820000|2021-06-10 21:33:40|36659.1|36509.1|36660.4|36510.4|36660.5|36510.5|36658.6|36508.6|21
1623360830000|2021-06-10 21:33:50|36659.8|36509.8|36660.8|36510.8|36660.8|36510.8|36658.4|36508.4|17
1623360840000|2021-06-10 21:34:00|36660.7|36510.7|36660.8|36510.8|36662.3|36512.3|36659.4|36509.4|24
1623360850000|2021-06-10 21:34:10|36660.4|36510.4|36663.1|36513.1|36663.7|36513.7|36660.3|36510.3|21
1623360860000|2021-06-10 21:34:20|36664.3|36514.3|36665.9|36515.9|36666.6|36516.6|36664.1|36514.1|18
1623360870000|2021-06-10 21:34:30|36666.1|36516.1|36675.4|36525.4|36675.4|36525.4|36665.6|36515.6|21
1623360880000|2021-06-10 21:34:40|36675.5|36525.5|36696.5|36546.5|36696.5|36546.5|36675.5|36525.5|20
1623360890000|2021-06-10 21:34:50|36697.2|36547.2|36710.2|36560.2|36710.2|36560.2|36695.7|36545.7|30
1623360900000|2021-06-10 21:35:00|36706.9|36556.9|36703.7|36553.7|36710.4|36560.4|36701|36551|28
1623360910000|2021-06-10 21:35:10|36701.7|36551.7|36694.3|36544.3|36701.7|36551.7|36694.3|36544.3|33
1623360920000|2021-06-10 21:35:20|36694.6|36544.6|36702.1|36552.1|36702.1|36552.1|36693.2|36543.2|23
1623360930000|2021-06-10 21:35:30|36702.4|36552.4|36700.4|36550.4|36704.9|36554.9|36696.7|36546.7|29
1623360940000|2021-06-10 21:35:40|36699.6|36549.6|36690.9|36540.9|36699.6|36549.6|36690.2|36540.2|31
1623360950000|2021-06-10 21:35:50|36689.2|36539.2|36673|36523|36689.2|36539.2|36673|36523|30
1623360960000|2021-06-10 21:36:00|36673.7|36523.7|36669.7|36519.7|36673.7|36523.7|36665.8|36515.8|26
1623360970000|2021-06-10 21:36:10|36667.2|36517.2|36666.1|36516.1|36669.7|36519.7|36665.7|36515.7|21
1623360980000|2021-06-10 21:36:20|36665.9|36515.9|36665.1|36515.1|36671|36521|36664.8|36514.8|16
1623360990000|2021-06-10 21:36:30|36665.2|36515.2|36659.2|36509.2|36665.3|36515.3|36659.2|36509.2|17
1623361000000|2021-06-10 21:36:40|36659|36509|36656.7|36506.7|36660|36510|36656.7|36506.7|11
1623361010000|2021-06-10 21:36:50|36656.3|36506.3|36659.1|36509.1|36659.1|36509.1|36654.6|36504.6|14
1623361020000|2021-06-10 21:37:00|36657.1|36507.1|36650.6|36500.6|36658|36508|36647|36497|25
1623361030000|2021-06-10 21:37:10|36650.4|36500.4|36648.8|36498.8|36650.4|36500.4|36644.5|36494.5|19
1623361040000|2021-06-10 21:37:20|36649.8|36499.8|36645.7|36495.7|36649.8|36499.8|36645.7|36495.7|9
1623361050000|2021-06-10 21:37:30|36646.4|36496.4|36653.7|36503.7|36653.8|36503.8|36646.4|36496.4|21
1623361060000|2021-06-10 21:37:40|36653.6|36503.6|36651.9|36501.9|36653.8|36503.8|36650.4|36500.4|15
1623361070000|2021-06-10 21:37:50|36652.4|36502.4|36652.7|36502.7|36653.7|36503.7|36651.5|36501.5|29
1623361080000|2021-06-10 21:38:00|36653.4|36503.4|36675.8|36525.8|36677.2|36527.2|36652.5|36502.5|30
1623361090000|2021-06-10 21:38:10|36675.9|36525.9|36680.3|36530.3|36680.3|36530.3|36675.2|36525.2|23
1623361100000|2021-06-10 21:38:20|36680.5|36530.5|36697.1|36547.1|36700.4|36550.4|36680.3|36530.3|36
1623361110000|2021-06-10 21:38:30|36694.9|36544.9|36693.6|36543.6|36694.9|36544.9|36686.7|36536.7|29
1623361120000|2021-06-10 21:38:40|36693.5|36543.5|36694.1|36544.1|36695.2|36545.2|36692.2|36542.2|29
1623361130000|2021-06-10 21:38:50|36694|36544|36714|36564|36714|36564|36693.2|36543.2|27
1623361140000|2021-06-10 21:39:00|36715.1|36565.1|36739|36589|36739.6|36589.6|36714.1|36564.1|34
1623361150000|2021-06-10 21:39:10|36749|36599|36781.7|36631.7|36781.7|36631.7|36748.8|36598.8|32
1623361160000|2021-06-10 21:39:20|36782.2|36632.2|36778.7|36628.7|36783.8|36633.8|36776.4|36626.4|36
1623361170000|2021-06-10 21:39:30|36777.8|36627.8|36793.8|36643.8|36793.8|36643.8|36775.6|36625.6|30
1623361180000|2021-06-10 21:39:40|36793.3|36643.3|36795.6|36645.6|36795.6|36645.6|36791.3|36641.3|30
1623361190000|2021-06-10 21:39:50|36795.7|36645.7|36799|36649|36799|36649|36794.9|36644.9|31
1623361200000|2021-06-10 21:40:00|36799.6|36649.6|36799.5|36649.5|36800.7|36650.7|36798.1|36648.1|13
1623361210000|2021-06-10 21:40:10|36799.4|36649.4|36795.6|36645.6|36801.2|36651.2|36795.6|36645.6|18
1623361220000|2021-06-10 21:40:20|36795.5|36645.5|36788.1|36638.1|36796.3|36646.3|36788|36638|28
1623361230000|2021-06-10 21:40:30|36788.3|36638.3|36777.2|36627.2|36788.3|36638.3|36777.2|36627.2|26
1623361240000|2021-06-10 21:40:40|36776.9|36626.9|36772.2|36622.2|36777.4|36627.4|36771.2|36621.2|19
1623361250000|2021-06-10 21:40:50|36762.9|36612.9|36759.3|36609.3|36765|36615|36759.3|36609.3|12
1623361260000|2021-06-10 21:41:00|36761.5|36611.5|36774.5|36624.5|36778.6|36628.6|36761.3|36611.3|32
1623361270000|2021-06-10 21:41:10|36774.7|36624.7|36769|36619|36778.1|36628.1|36768.8|36618.8|28
1623361280000|2021-06-10 21:41:20|36769.8|36619.8|36760.9|36610.9|36769.9|36619.9|36759.8|36609.8|29
1623361290000|2021-06-10 21:41:30|36760.8|36610.8|36731.7|36581.7|36760.8|36610.8|36731.7|36581.7|33
1623361300000|2021-06-10 21:41:40|36729.9|36579.9|36716.7|36566.7|36731.3|36581.3|36715.5|36565.5|19
1623361310000|2021-06-10 21:41:50|36718|36568|36714.2|36564.2|36718.6|36568.6|36714.2|36564.2|22
1623361320000|2021-06-10 21:42:00|36715.3|36565.3|36715|36565|36718.6|36568.6|36714.3|36564.3|22
1623361330000|2021-06-10 21:42:10|36715.1|36565.1|36736.5|36586.5|36736.5|36586.5|36715.1|36565.1|29
1623361340000|2021-06-10 21:42:20|36736.1|36586.1|36737.4|36587.4|36737.7|36587.7|36734.6|36584.6|24
1623361350000|2021-06-10 21:42:30|36737.3|36587.3|36737|36587|36737.3|36587.3|36736|36586|19
1623361360000|2021-06-10 21:42:40|36737.1|36587.1|36738.8|36588.8|36740.7|36590.7|36736|36586|16
1623361370000|2021-06-10 21:42:50|36738|36588|36742.3|36592.3|36742.4|36592.4|36738|36588|26
1623361380000|2021-06-10 21:43:00|36742.1|36592.1|36739.8|36589.8|36743.1|36593.1|36739.6|36589.6|24
1623361390000|2021-06-10 21:43:10|36740|36590|36733.9|36583.9|36740.3|36590.3|36733.4|36583.4|24
1623361400000|2021-06-10 21:43:20|36733.6|36583.6|36727.1|36577.1|36733.7|36583.7|36727.1|36577.1|16
1623361410000|2021-06-10 21:43:30|36728.9|36578.9|36727.7|36577.7|36730.4|36580.4|36727|36577|19
1623361420000|2021-06-10 21:43:40|36728|36578|36731.9|36581.9|36732.3|36582.3|36727.8|36577.8|17
1623361430000|2021-06-10 21:43:50|36731.7|36581.7|36733|36583|36733.5|36583.5|36730.6|36580.6|21
1623361440000|2021-06-10 21:44:00|36733.2|36583.2|36739.4|36589.4|36739.4|36589.4|36732.6|36582.6|32
1623361450000|2021-06-10 21:44:10|36740.2|36590.2|36759.1|36609.1|36760.3|36610.3|36739.1|36589.1|29
1623361460000|2021-06-10 21:44:20|36758.3|36608.3|36745.6|36595.6|36762.7|36612.7|36745.6|36595.6|28
1623361470000|2021-06-10 21:44:30|36743|36593|36745.6|36595.6|36745.9|36595.9|36740.5|36590.5|31
1623361480000|2021-06-10 21:44:40|36745.9|36595.9|36760.9|36610.9|36760.9|36610.9|36745.9|36595.9|29
1623361490000|2021-06-10 21:44:50|36759.9|36609.9|36756.6|36606.6|36760.8|36610.8|36754.7|36604.7|27
1623361500000|2021-06-10 21:45:00|36756.5|36606.5|36753.7|36603.7|36756.8|36606.8|36752.1|36602.1|23
1623361510000|2021-06-10 21:45:10|36753.6|36603.6|36744|36594|36753.6|36603.6|36741.1|36591.1|32
1623361520000|2021-06-10 21:45:20|36743.3|36593.3|36739.5|36589.5|36746.7|36596.7|36737.5|36587.5|24
1623361530000|2021-06-10 21:45:30|36738.6|36588.6|36735.3|36585.3|36739.5|36589.5|36735.3|36585.3|20
1623361540000|2021-06-10 21:45:40|36735.9|36585.9|36730.5|36580.5|36735.9|36585.9|36730.5|36580.5|21
1623361550000|2021-06-10 21:45:50|36730.9|36580.9|36722.1|36572.1|36730.9|36580.9|36716.5|36566.5|24
1623361560000|2021-06-10 21:46:00|36721.9|36571.9|36692.2|36542.2|36722.1|36572.1|36692.2|36542.2|32
1623361570000|2021-06-10 21:46:10|36692|36542|36686.7|36536.7|36692.3|36542.3|36678.1|36528.1|32
1623361580000|2021-06-10 21:46:20|36686.8|36536.8|36708.8|36558.8|36708.8|36558.8|36685.5|36535.5|29
1623361590000|2021-06-10 21:46:30|36712.1|36562.1|36713.5|36563.5|36714.5|36564.5|36711.5|36561.5|26
1623361600000|2021-06-10 21:46:40|36713.7|36563.7|36717.2|36567.2|36717.9|36567.9|36713.3|36563.3|28
1623361610000|2021-06-10 21:46:50|36716.6|36566.6|36717.4|36567.4|36719.3|36569.3|36716.6|36566.6|25
1623361620000|2021-06-10 21:47:00|36717.5|36567.5|36713.7|36563.7|36717.7|36567.7|36712.9|36562.9|30
1623361630000|2021-06-10 21:47:10|36713.8|36563.8|36698|36548|36713.8|36563.8|36696.4|36546.4|37
1623361640000|2021-06-10 21:47:20|36697.5|36547.5|36694.9|36544.9|36698.3|36548.3|36694.5|36544.5|33
1623361650000|2021-06-10 21:47:30|36694.5|36544.5|36691.8|36541.8|36695.2|36545.2|36691.8|36541.8|28
1623361660000|2021-06-10 21:47:40|36692.9|36542.9|36690.8|36540.8|36694.2|36544.2|36689.8|36539.8|18
1623361670000|2021-06-10 21:47:50|36693.5|36543.5|36685.6|36535.6|36694.4|36544.4|36683.9|36533.9|21
1623361680000|2021-06-10 21:48:00|36685.4|36535.4|36680|36530|36685.4|36535.4|36680|36530|25
1623361690000|2021-06-10 21:48:10|36681.3|36531.3|36658.9|36508.9|36681.3|36531.3|36658.5|36508.5|36
1623361700000|2021-06-10 21:48:20|36659.2|36509.2|36669.7|36519.7|36670.2|36520.2|36659.2|36509.2|36
1623361710000|2021-06-10 21:48:30|36670.4|36520.4|36666.9|36516.9|36670.4|36520.4|36666.7|36516.7|24
1623361720000|2021-06-10 21:48:40|36667.3|36517.3|36699.5|36549.5|36699.5|36549.5|36666.8|36516.8|35
1623361730000|2021-06-10 21:48:50|36701|36551|36701.2|36551.2|36701.2|36551.2|36698.7|36548.7|25
1623361740000|2021-06-10 21:49:00|36701.6|36551.6|36700.9|36550.9|36703.1|36553.1|36700.1|36550.1|32
1623361750000|2021-06-10 21:49:10|36700.3|36550.3|36691.5|36541.5|36701.1|36551.1|36691.5|36541.5|32
1623361760000|2021-06-10 21:49:20|36691.1|36541.1|36682.6|36532.6|36691.1|36541.1|36681.9|36531.9|29
1623361770000|2021-06-10 21:49:30|36682|36532|36688|36538|36690.2|36540.2|36682|36532|25
1623361780000|2021-06-10 21:49:40|36689.7|36539.7|36690.5|36540.5|36692.7|36542.7|36687.4|36537.4|25
1623361790000|2021-06-10 21:49:50|36691.6|36541.6|36687.7|36537.7|36691.7|36541.7|36685.4|36535.4|28
1623361800000|2021-06-10 21:50:00|36687.6|36537.6|36687.6|36537.6|36689.1|36539.1|36686.5|36536.5|21
1623361810000|2021-06-10 21:50:10|36687.4|36537.4|36711|36561|36711.3|36561.3|36687.4|36537.4|29
1623361820000|2021-06-10 21:50:20|36711.4|36561.4|36701.8|36551.8|36711.5|36561.5|36701.6|36551.6|32
1623361830000|2021-06-10 21:50:30|36702|36552|36702.7|36552.7|36702.8|36552.8|36697.3|36547.3|30
1623361840000|2021-06-10 21:50:40|36702.2|36552.2|36701.6|36551.6|36703|36553|36701.4|36551.4|15
1623361850000|2021-06-10 21:50:50|36702.6|36552.6|36701.3|36551.3|36702.8|36552.8|36701.3|36551.3|15
1623361860000|2021-06-10 21:51:00|36701.5|36551.5|36698.7|36548.7|36702.7|36552.7|36697.8|36547.8|21
1623361870000|2021-06-10 21:51:10|36698.9|36548.9|36696.3|36546.3|36698.9|36548.9|36696|36546|12
1623361880000|2021-06-10 21:51:20|36696.5|36546.5|36697.3|36547.3|36698.3|36548.3|36696|36546|25
1623361890000|2021-06-10 21:51:30|36696.7|36546.7|36697.3|36547.3|36697.3|36547.3|36695.1|36545.1|27
1623361900000|2021-06-10 21:51:40|36695.5|36545.5|36691.3|36541.3|36695.5|36545.5|36691|36541|17
1623361910000|2021-06-10 21:51:50|36691.1|36541.1|36689.1|36539.1|36691.2|36541.2|36687.1|36537.1|35
1623361920000|2021-06-10 21:52:00|36689.5|36539.5|36687.7|36537.7|36689.7|36539.7|36687|36537|28
1623361930000|2021-06-10 21:52:10|36688|36538|36692.5|36542.5|36694.2|36544.2|36687|36537|26
1623361940000|2021-06-10 21:52:20|36695.5|36545.5|36705.5|36555.5|36706.2|36556.2|36694.8|36544.8|26
1623361950000|2021-06-10 21:52:30|36705.4|36555.4|36706.5|36556.5|36706.7|36556.7|36704.5|36554.5|21
1623361960000|2021-06-10 21:52:40|36706.4|36556.4|36708.4|36558.4|36708.4|36558.4|36705.9|36555.9|29
1623361970000|2021-06-10 21:52:50|36709.8|36559.8|36715.1|36565.1|36716.2|36566.2|36709.8|36559.8|24
1623361980000|2021-06-10 21:53:00|36714.9|36564.9|36720.9|36570.9|36722.2|36572.2|36713.9|36563.9|28
1623361990000|2021-06-10 21:53:10|36721.4|36571.4|36721.6|36571.6|36726.7|36576.7|36720|36570|29
1623362000000|2021-06-10 21:53:20|36722.2|36572.2|36749.9|36599.9|36749.9|36599.9|36722.2|36572.2|21
1623362010000|2021-06-10 21:53:30|36750.7|36600.7|36771.1|36621.1|36777.4|36627.4|36747.6|36597.6|31
1623362020000|2021-06-10 21:53:40|36768.6|36618.6|36759.3|36609.3|36768.6|36618.6|36758.5|36608.5|27
1623362030000|2021-06-10 21:53:50|36759.7|36609.7|36764|36614|36764|36614|36759.6|36609.6|25
1623362040000|2021-06-10 21:54:00|36762.8|36612.8|36760|36610|36762.8|36612.8|36753.9|36603.9|23
1623362050000|2021-06-10 21:54:10|36761.6|36611.6|36756.9|36606.9|36762.6|36612.6|36756.8|36606.8|17
1623362060000|2021-06-10 21:54:20|36756.2|36606.2|36750.6|36600.6|36756.2|36606.2|36739.2|36589.2|18
1623362070000|2021-06-10 21:54:30|36749.9|36599.9|36732.7|36582.7|36749.9|36599.9|36732.2|36582.2|30
1623362080000|2021-06-10 21:54:40|36732.3|36582.3|36725.8|36575.8|36733.7|36583.7|36725.8|36575.8|24
1623362090000|2021-06-10 21:54:50|36724.4|36574.4|36723.2|36573.2|36725.7|36575.7|36723|36573|16
1623362100000|2021-06-10 21:55:00|36723.1|36573.1|36722.5|36572.5|36724|36574|36722.3|36572.3|19
1623362110000|2021-06-10 21:55:10|36722.3|36572.3|36722.8|36572.8|36722.9|36572.9|36722.3|36572.3|10
1623362120000|2021-06-10 21:55:20|36722.7|36572.7|36725.7|36575.7|36726|36576|36722.6|36572.6|14
1623362130000|2021-06-10 21:55:30|36725.6|36575.6|36710.4|36560.4|36726.8|36576.8|36709.9|36559.9|18
1623362140000|2021-06-10 21:55:40|36710.1|36560.1|36709.5|36559.5|36710.1|36560.1|36709.5|36559.5|5
1623362150000|2021-06-10 21:55:50|36706.3|36556.3|36696.5|36546.5|36706.4|36556.4|36696.5|36546.5|18
1623362160000|2021-06-10 21:56:00|36697|36547|36696.6|36546.6|36698.2|36548.2|36696.4|36546.4|20
1623362170000|2021-06-10 21:56:10|36697.1|36547.1|36687.6|36537.6|36697.9|36547.9|36687.4|36537.4|24
1623362180000|2021-06-10 21:56:20|36687.3|36537.3|36690.2|36540.2|36692|36542|36686.3|36536.3|13
1623362190000|2021-06-10 21:56:30|36687.9|36537.9|36696.8|36546.8|36697.6|36547.6|36687.9|36537.9|15
1623362200000|2021-06-10 21:56:40|36696.5|36546.5|36690.4|36540.4|36696.9|36546.9|36689.5|36539.5|16
1623362210000|2021-06-10 21:56:50|36690.3|36540.3|36694.6|36544.6|36694.7|36544.7|36690|36540|16
1623362220000|2021-06-10 21:57:00|36694.8|36544.8|36696.9|36546.9|36696.9|36546.9|36693.9|36543.9|19
1623362230000|2021-06-10 21:57:10|36697.3|36547.3|36698.1|36548.1|36698.1|36548.1|36697.3|36547.3|13
1623362240000|2021-06-10 21:57:20|36696|36546|36697.1|36547.1|36697.6|36547.6|36696|36546|10
1623362250000|2021-06-10 21:57:30|36697.5|36547.5|36697.9|36547.9|36698.4|36548.4|36697.3|36547.3|11
1623362260000|2021-06-10 21:57:40|36698.4|36548.4|36698|36548|36699.1|36549.1|36697.2|36547.2|18
1623362270000|2021-06-10 21:57:50|36699|36549|36696.6|36546.6|36699|36549|36695.1|36545.1|19
1623362280000|2021-06-10 21:58:00|36696.5|36546.5|36695|36545|36697.4|36547.4|36695|36545|18
1623362290000|2021-06-10 21:58:10|36695.3|36545.3|36695.5|36545.5|36696|36546|36695|36545|7
1623362300000|2021-06-10 21:58:20|36695.8|36545.8|36695.9|36545.9|36697.1|36547.1|36695.4|36545.4|15
1623362310000|2021-06-10 21:58:30|36696.1|36546.1|36693|36543|36696.1|36546.1|36692.6|36542.6|18
1623362320000|2021-06-10 21:58:40|36693.1|36543.1|36689.2|36539.2|36695.7|36545.7|36689|36539|24
1623362330000|2021-06-10 21:58:50|36689.3|36539.3|36687.2|36537.2|36690.6|36540.6|36686.3|36536.3|22
1623362340000|2021-06-10 21:59:00|36687.8|36537.8|36682.6|36532.6|36687.8|36537.8|36682.6|36532.6|20
1623362350000|2021-06-10 21:59:10|36684.4|36534.4|36684.1|36534.1|36687.1|36537.1|36683.7|36533.7|20
1623362360000|2021-06-10 21:59:20|36684.6|36534.6|36726.3|36576.3|36727.4|36577.4|36684.6|36534.6|34
1623362370000|2021-06-10 21:59:30|36725.8|36575.8|36730.5|36580.5|36731.6|36581.6|36724.9|36574.9|35
1623362380000|2021-06-10 21:59:40|36729.7|36579.7|36747|36597|36748.9|36598.9|36729.5|36579.5|27
1623362390000|2021-06-10 21:59:50|36752.8|36602.8|36778.1|36628.1|36780.4|36630.4|36752.1|36602.1|34
1623362400000|2021-06-10 22:00:00|36778.4|36628.4|36796|36646|36796.1|36646.1|36774.3|36624.3|30
1623362410000|2021-06-10 22:00:10|36794.6|36644.6|36785.1|36635.1|36801.5|36651.5|36784.6|36634.6|27
1623362420000|2021-06-10 22:00:20|36780.9|36630.9|36760.3|36610.3|36780.9|36630.9|36749.5|36599.5|40
1623362430000|2021-06-10 22:00:30|36761.5|36611.5|36766.3|36616.3|36769.2|36619.2|36761.5|36611.5|36
1623362440000|2021-06-10 22:00:40|36765.6|36615.6|36764.3|36614.3|36766|36616|36763.2|36613.2|20
1623362450000|2021-06-10 22:00:50|36764.4|36614.4|36734.5|36584.5|36764.6|36614.6|36730.1|36580.1|31
1623362460000|2021-06-10 22:01:00|36733.5|36583.5|36728.2|36578.2|36733.5|36583.5|36718.8|36568.8|26
1623362470000|2021-06-10 22:01:10|36721.4|36571.4|36695.2|36545.2|36730.8|36580.8|36695.2|36545.2|28
1623362480000|2021-06-10 22:01:20|36695.5|36545.5|36704.5|36554.5|36710|36560|36695.5|36545.5|37
1623362490000|2021-06-10 22:01:30|36704.1|36554.1|36701.7|36551.7|36704.1|36554.1|36698.6|36548.6|25
1623362500000|2021-06-10 22:01:40|36701.3|36551.3|36704.2|36554.2|36704.5|36554.5|36701.3|36551.3|24
1623362510000|2021-06-10 22:01:50|36704.3|36554.3|36701.9|36551.9|36704.3|36554.3|36701.9|36551.9|8
1623362520000|2021-06-10 22:02:00|36696.2|36546.2|36714|36564|36716|36566|36695.1|36545.1|31
1623362530000|2021-06-10 22:02:10|36714.8|36564.8|36723|36573|36726.9|36576.9|36714.8|36564.8|29
1623362540000|2021-06-10 22:02:20|36723.4|36573.4|36731.5|36581.5|36731.8|36581.8|36723.4|36573.4|24
1623362550000|2021-06-10 22:02:30|36731.3|36581.3|36741.4|36591.4|36741.4|36591.4|36727.4|36577.4|34
1623362560000|2021-06-10 22:02:40|36741.5|36591.5|36743.3|36593.3|36744.5|36594.5|36739|36589|26
1623362570000|2021-06-10 22:02:50|36743.6|36593.6|36738.9|36588.9|36743.9|36593.9|36738.4|36588.4|24
1623362580000|2021-06-10 22:03:00|36739|36589|36738.7|36588.7|36742.9|36592.9|36738.6|36588.6|10
1623362590000|2021-06-10 22:03:10|36738.6|36588.6|36739.2|36589.2|36739.8|36589.8|36738.6|36588.6|10
1623362600000|2021-06-10 22:03:20|36739.4|36589.4|36738.9|36588.9|36743.1|36593.1|36738.5|36588.5|18
1623362610000|2021-06-10 22:03:30|36739|36589|36741.5|36591.5|36741.5|36591.5|36738|36588|18
1623362620000|2021-06-10 22:03:40|36740.9|36590.9|36737.9|36587.9|36741.3|36591.3|36737.9|36587.9|23
1623362630000|2021-06-10 22:03:50|36736.3|36586.3|36728.2|36578.2|36737.6|36587.6|36725.9|36575.9|27
1623362640000|2021-06-10 22:04:00|36728.8|36578.8|36729.7|36579.7|36729.7|36579.7|36724.5|36574.5|12
1623362650000|2021-06-10 22:04:10|36730.6|36580.6|36729.7|36579.7|36730.7|36580.7|36727.2|36577.2|25
1623362660000|2021-06-10 22:04:20|36729.8|36579.8|36727.5|36577.5|36729.8|36579.8|36727.5|36577.5|8
1623362670000|2021-06-10 22:04:30|36728.3|36578.3|36733.4|36583.4|36733.4|36583.4|36728.3|36578.3|17
1623362680000|2021-06-10 22:04:40|36733.5|36583.5|36733.4|36583.4|36733.7|36583.7|36731.6|36581.6|19
1623362690000|2021-06-10 22:04:50|36733.6|36583.6|36731.4|36581.4|36733.7|36583.7|36731.4|36581.4|22
1623362700000|2021-06-10 22:05:00|36731.2|36581.2|36739.5|36589.5|36740.6|36590.6|36728.8|36578.8|31
1623362710000|2021-06-10 22:05:10|36739|36589|36740.8|36590.8|36741.7|36591.7|36738.5|36588.5|24
1623362720000|2021-06-10 22:05:20|36742|36592|36742.1|36592.1|36742.3|36592.3|36741.6|36591.6|11
1623362730000|2021-06-10 22:05:30|36742.3|36592.3|36745.7|36595.7|36745.7|36595.7|36742.2|36592.2|4
1623362740000|2021-06-10 22:05:40|36746.5|36596.5|36745.9|36595.9|36749.5|36599.5|36743.9|36593.9|20
1623362750000|2021-06-10 22:05:50|36745.2|36595.2|36746.8|36596.8|36750.3|36600.3|36744.4|36594.4|31
1623362760000|2021-06-10 22:06:00|36747.3|36597.3|36728.6|36578.6|36748.5|36598.5|36728.5|36578.5|26
1623362770000|2021-06-10 22:06:10|36730.2|36580.2|36728.4|36578.4|36730.5|36580.5|36727.5|36577.5|19
1623362780000|2021-06-10 22:06:20|36728.3|36578.3|36728.2|36578.2|36729.3|36579.3|36726.9|36576.9|13
1623362790000|2021-06-10 22:06:30|36726.9|36576.9|36724.3|36574.3|36728.2|36578.2|36724.3|36574.3|15
1623362800000|2021-06-10 22:06:40|36725.8|36575.8|36726.1|36576.1|36727.9|36577.9|36724.4|36574.4|17
1623362810000|2021-06-10 22:06:50|36727|36577|36728.2|36578.2|36729.6|36579.6|36726.2|36576.2|19
1623362820000|2021-06-10 22:07:00|36728.7|36578.7|36727.2|36577.2|36728.9|36578.9|36725.8|36575.8|27
1623362830000|2021-06-10 22:07:10|36727.4|36577.4|36727.5|36577.5|36729.6|36579.6|36726.7|36576.7|14
1623362840000|2021-06-10 22:07:20|36727.7|36577.7|36724.2|36574.2|36733|36583|36724.2|36574.2|33
1623362850000|2021-06-10 22:07:30|36724|36574|36720.6|36570.6|36724|36574|36720.6|36570.6|12
1623362860000|2021-06-10 22:07:40|36720.5|36570.5|36721.9|36571.9|36721.9|36571.9|36720.5|36570.5|10
1623362870000|2021-06-10 22:07:50|36721.8|36571.8|36722.9|36572.9|36725.3|36575.3|36721.8|36571.8|17
1623362880000|2021-06-10 22:08:00|36722.5|36572.5|36721.6|36571.6|36722.6|36572.6|36721.6|36571.6|6
1623362890000|2021-06-10 22:08:10|36722.6|36572.6|36723.7|36573.7|36723.7|36573.7|36721.7|36571.7|10
1623362900000|2021-06-10 22:08:20|36722.7|36572.7|36724.3|36574.3|36725.1|36575.1|36720.2|36570.2|21
1623362910000|2021-06-10 22:08:30|36724.4|36574.4|36731.9|36581.9|36732.3|36582.3|36724|36574|26
1623362920000|2021-06-10 22:08:40|36732|36582|36737.4|36587.4|36737.4|36587.4|36726.4|36576.4|11
1623362930000|2021-06-10 22:08:50|36735.2|36585.2|36747.3|36597.3|36747.3|36597.3|36735.2|36585.2|22
1623362940000|2021-06-10 22:09:00|36747.4|36597.4|36746.9|36596.9|36747.8|36597.8|36744.4|36594.4|22
1623362950000|2021-06-10 22:09:10|36746.5|36596.5|36756.7|36606.7|36759.4|36609.4|36746.5|36596.5|29
1623362960000|2021-06-10 22:09:20|36756.8|36606.8|36779.6|36629.6|36783.1|36633.1|36756.4|36606.4|35
1623362970000|2021-06-10 22:09:30|36779.7|36629.7|36788.1|36638.1|36788.1|36638.1|36777.5|36627.5|33
1623362980000|2021-06-10 22:09:40|36788.2|36638.2|36787.7|36637.7|36789|36639|36786.4|36636.4|26
1623362990000|2021-06-10 22:09:50|36787.8|36637.8|36781.7|36631.7|36787.8|36637.8|36780.8|36630.8|32
1623363000000|2021-06-10 22:10:00|36776.3|36626.3|36773.4|36623.4|36776.3|36626.3|36770.8|36620.8|31
1623363010000|2021-06-10 22:10:10|36773.5|36623.5|36777.5|36627.5|36777.5|36627.5|36771.4|36621.4|17
1623363020000|2021-06-10 22:10:20|36774.6|36624.6|36766|36616|36774.6|36624.6|36760.3|36610.3|27
1623363030000|2021-06-10 22:10:30|36764.1|36614.1|36760.6|36610.6|36768.8|36618.8|36760.4|36610.4|24
1623363040000|2021-06-10 22:10:40|36759.7|36609.7|36753.4|36603.4|36760.5|36610.5|36752.4|36602.4|18
1623363050000|2021-06-10 22:10:50|36754.5|36604.5|36751.9|36601.9|36754.5|36604.5|36749|36599|18
1623363060000|2021-06-10 22:11:00|36750.5|36600.5|36742.8|36592.8|36750.5|36600.5|36742.2|36592.2|21
1623363070000|2021-06-10 22:11:10|36743|36593|36751.6|36601.6|36752.5|36602.5|36742.1|36592.1|31
1623363080000|2021-06-10 22:11:20|36751.8|36601.8|36756.4|36606.4|36756.4|36606.4|36751.5|36601.5|19
1623363090000|2021-06-10 22:11:30|36756.5|36606.5|36773|36623|36776.1|36626.1|36756.5|36606.5|37
1623363100000|2021-06-10 22:11:40|36771.5|36621.5|36770.7|36620.7|36773.9|36623.9|36769.4|36619.4|29
1623363110000|2021-06-10 22:11:50|36770.5|36620.5|36777.3|36627.3|36777.4|36627.4|36768.1|36618.1|32
1623363120000|2021-06-10 22:12:00|36777.6|36627.6|36754.8|36604.8|36778.5|36628.5|36753.6|36603.6|33
1623363130000|2021-06-10 22:12:10|36752.8|36602.8|36752.1|36602.1|36754.1|36604.1|36751.5|36601.5|19
1623363140000|2021-06-10 22:12:20|36751.6|36601.6|36783.3|36633.3|36784.4|36634.4|36751.2|36601.2|27
1623363150000|2021-06-10 22:12:30|36783.2|36633.2|36783.2|36633.2|36784.6|36634.6|36782.2|36632.2|21
1623363160000|2021-06-10 22:12:40|36783.5|36633.5|36799.2|36649.2|36799.2|36649.2|36783.5|36633.5|25
1623363170000|2021-06-10 22:12:50|36799.4|36649.4|36854.1|36704.1|36854.1|36704.1|36799.4|36649.4|34
1623363180000|2021-06-10 22:13:00|36855.2|36705.2|36942.4|36792.4|36942.4|36792.4|36855.2|36705.2|35
1623363190000|2021-06-10 22:13:10|36930.9|36780.9|36880.8|36730.8|36950|36800|36877.8|36727.8|39
1623363200000|2021-06-10 22:13:20|36878|36728|36908.7|36758.7|36908.7|36758.7|36878|36728|36
1623363210000|2021-06-10 22:13:30|36907.5|36757.5|36908.7|36758.7|36916.5|36766.5|36904.3|36754.3|36
1623363220000|2021-06-10 22:13:40|36909.3|36759.3|36939.6|36789.6|36940.2|36790.2|36909.3|36759.3|29
1623363230000|2021-06-10 22:13:50|36939.2|36789.2|36932|36782|36939.8|36789.8|36927.4|36777.4|35
1623363240000|2021-06-10 22:14:00|36932.6|36782.6|36914.9|36764.9|36932.8|36782.8|36914.5|36764.5|30
1623363250000|2021-06-10 22:14:10|36914.7|36764.7|36908.4|36758.4|36916.4|36766.4|36908.4|36758.4|28
1623363260000|2021-06-10 22:14:20|36908.1|36758.1|36914.6|36764.6|36916.5|36766.5|36906.9|36756.9|31
1623363270000|2021-06-10 22:14:30|36913.8|36763.8|36918.7|36768.7|36918.9|36768.9|36913.2|36763.2|27
1623363280000|2021-06-10 22:14:40|36918.3|36768.3|36930.1|36780.1|36930.1|36780.1|36917.5|36767.5|31
1623363290000|2021-06-10 22:14:50|36930.2|36780.2|36953.9|36803.9|36954.1|36804.1|36929.4|36779.4|38
1623363300000|2021-06-10 22:15:00|36953.6|36803.6|37016.6|36866.6|37016.6|36866.6|36953.6|36803.6|33
1623363310000|2021-06-10 22:15:10|37017.5|36867.5|37021.6|36871.6|37055.4|36905.4|37016.8|36866.8|40
1623363320000|2021-06-10 22:15:20|37022.2|36872.2|37026.9|36876.9|37038.4|36888.4|37019.1|36869.1|39
1623363330000|2021-06-10 22:15:30|37027.2|36877.2|37023.9|36873.9|37031.4|36881.4|37020.4|36870.4|31
1623363340000|2021-06-10 22:15:40|37023.8|36873.8|37043.4|36893.4|37043.5|36893.5|37022|36872|35
1623363350000|2021-06-10 22:15:50|37039.8|36889.8|37045.2|36895.2|37048.5|36898.5|37039.8|36889.8|34
1623363360000|2021-06-10 22:16:00|37044.6|36894.6|37039.1|36889.1|37049|36899|37038.3|36888.3|39
1623363370000|2021-06-10 22:16:10|37039.7|36889.7|37049|36899|37050.3|36900.3|37034.7|36884.7|31
1623363380000|2021-06-10 22:16:20|37049.1|36899.1|37108.5|36958.5|37108.5|36958.5|37047.8|36897.8|38
1623363390000|2021-06-10 22:16:30|37100.9|36950.9|37091.5|36941.5|37125.5|36975.5|37091.5|36941.5|36
1623363400000|2021-06-10 22:16:40|37090.4|36940.4|37116.5|36966.5|37116.5|36966.5|37086|36936|38
1623363410000|2021-06-10 22:16:50|37117.8|36967.8|37113.3|36963.3|37125.4|36975.4|37113.3|36963.3|37
1623363420000|2021-06-10 22:17:00|37113.4|36963.4|37075.4|36925.4|37113.4|36963.4|37073.5|36923.5|40
1623363430000|2021-06-10 22:17:10|37076.3|36926.3|37106.7|36956.7|37106.7|36956.7|37071.8|36921.8|37
1623363440000|2021-06-10 22:17:20|37107.4|36957.4|37095.6|36945.6|37109.6|36959.6|37091.6|36941.6|35
1623363450000|2021-06-10 22:17:30|37092.3|36942.3|37093.1|36943.1|37096.6|36946.6|37088|36938|35
1623363460000|2021-06-10 22:17:40|37093|36943|37086.1|36936.1|37093.5|36943.5|37084.7|36934.7|39
1623363470000|2021-06-10 22:17:50|37084.5|36934.5|37093.8|36943.8|37095.4|36945.4|37083.4|36933.4|34
1623363480000|2021-06-10 22:18:00|37093.7|36943.7|37080.4|36930.4|37094|36944|37074.1|36924.1|37
1623363490000|2021-06-10 22:18:10|37080.5|36930.5|37050.1|36900.1|37080.5|36930.5|37047.3|36897.3|32
1623363500000|2021-06-10 22:18:20|37051.2|36901.2|37048.8|36898.8|37051.2|36901.2|37030.7|36880.7|29
1623363510000|2021-06-10 22:18:30|37048.9|36898.9|37050.6|36900.6|37055.5|36905.5|37045.9|36895.9|28
1623363520000|2021-06-10 22:18:40|37051.4|36901.4|37040.1|36890.1|37054.1|36904.1|37039.8|36889.8|26
1623363530000|2021-06-10 22:18:50|37040|36890|37040.4|36890.4|37041.1|36891.1|37039|36889|19
1623363540000|2021-06-10 22:19:00|37038.1|36888.1|37036|36886|37038.1|36888.1|37020.8|36870.8|34
1623363550000|2021-06-10 22:19:10|37036.2|36886.2|37047.5|36897.5|37050.2|36900.2|37035.7|36885.7|30
1623363560000|2021-06-10 22:19:20|37048|36898|37042.8|36892.8|37048|36898|37031|36881|40
1623363570000|2021-06-10 22:19:30|37042.3|36892.3|37042.6|36892.6|37050.3|36900.3|37039.7|36889.7|34
1623363580000|2021-06-10 22:19:40|37042|36892|37036.3|36886.3|37043.8|36893.8|37036.2|36886.2|30
1623363590000|2021-06-10 22:19:50|37039.3|36889.3|37040.6|36890.6|37042.6|36892.6|37036.4|36886.4|32
1623363600000|2021-06-10 22:20:00|37040.7|36890.7|37007.2|36857.2|37041.9|36891.9|37007.2|36857.2|37
1623363610000|2021-06-10 22:20:10|37008.9|36858.9|36969|36819|37009.1|36859.1|36969|36819|32
1623363620000|2021-06-10 22:20:20|36968.1|36818.1|36961.3|36811.3|36974.4|36824.4|36960.7|36810.7|35
1623363630000|2021-06-10 22:20:30|36961.5|36811.5|36941.4|36791.4|36964|36814|36938.8|36788.8|35
1623363640000|2021-06-10 22:20:40|36940.3|36790.3|36947.2|36797.2|36954.6|36804.6|36934.1|36784.1|33
1623363650000|2021-06-10 22:20:50|36948.6|36798.6|36949.8|36799.8|36955.9|36805.9|36947.5|36797.5|38
1623363660000|2021-06-10 22:21:00|36949.7|36799.7|36950.7|36800.7|36952.1|36802.1|36949.7|36799.7|20
1623363670000|2021-06-10 22:21:10|36951|36801|36926.5|36776.5|36951.9|36801.9|36925.2|36775.2|29
1623363680000|2021-06-10 22:21:20|36924.6|36774.6|36898.3|36748.3|36924.6|36774.6|36888.4|36738.4|34
1623363690000|2021-06-10 22:21:30|36895.8|36745.8|36896.3|36746.3|36900.2|36750.2|36889.2|36739.2|36
1623363700000|2021-06-10 22:21:40|36896.4|36746.4|36903.2|36753.2|36906.8|36756.8|36894.8|36744.8|27
1623363710000|2021-06-10 22:21:50|36903.7|36753.7|36904.7|36754.7|36911.2|36761.2|36898.4|36748.4|35
1623363720000|2021-06-10 22:22:00|36905.1|36755.1|36901.7|36751.7|36905.5|36755.5|36898.7|36748.7|40
1623363730000|2021-06-10 22:22:10|36901.9|36751.9|36900.4|36750.4|36903.9|36753.9|36899.9|36749.9|36
1623363740000|2021-06-10 22:22:20|36900.2|36750.2|36880.6|36730.6|36900.2|36750.2|36880.6|36730.6|35
1623363750000|2021-06-10 22:22:30|36880|36730|36880.7|36730.7|36881.1|36731.1|36878.3|36728.3|24
1623363760000|2021-06-10 22:22:40|36883.6|36733.6|36896.5|36746.5|36903.7|36753.7|36883.6|36733.6|35
1623363770000|2021-06-10 22:22:50|36894.1|36744.1|36896.3|36746.3|36899.8|36749.8|36893.2|36743.2|35
1623363780000|2021-06-10 22:23:00|36896.2|36746.2|36885.4|36735.4|36896.9|36746.9|36885.4|36735.4|26
1623363790000|2021-06-10 22:23:10|36884.8|36734.8|36878.8|36728.8|36884.8|36734.8|36878.6|36728.6|36
1623363800000|2021-06-10 22:23:20|36879.4|36729.4|36898.3|36748.3|36898.3|36748.3|36878.9|36728.9|32
1623363810000|2021-06-10 22:23:30|36898.6|36748.6|36912.6|36762.6|36913.6|36763.6|36898.4|36748.4|36
1623363820000|2021-06-10 22:23:40|36914.6|36764.6|36914.3|36764.3|36922.7|36772.7|36914.2|36764.2|36
1623363830000|2021-06-10 22:23:50|36914|36764|36918.1|36768.1|36918.3|36768.3|36911.5|36761.5|38
1623363840000|2021-06-10 22:24:00|36919.3|36769.3|36898.2|36748.2|36919.6|36769.6|36898.2|36748.2|36
1623363850000|2021-06-10 22:24:10|36897.7|36747.7|36922.5|36772.5|36922.5|36772.5|36891.4|36741.4|40
1623363860000|2021-06-10 22:24:20|36920.3|36770.3|36913.9|36763.9|36920.5|36770.5|36913.9|36763.9|34
1623363870000|2021-06-10 22:24:30|36912.6|36762.6|36921.3|36771.3|36921.3|36771.3|36910.6|36760.6|35
1623363880000|2021-06-10 22:24:40|36921|36771|36945.7|36795.7|36945.7|36795.7|36921|36771|33
1623363890000|2021-06-10 22:24:50|36945.5|36795.5|36946.4|36796.4|36949.4|36799.4|36944.7|36794.7|25
1623363900000|2021-06-10 22:25:00|36946.8|36796.8|36966.2|36816.2|36967.5|36817.5|36946.8|36796.8|21
1623363910000|2021-06-10 22:25:10|36966.5|36816.5|36943.3|36793.3|36966.9|36816.9|36937.7|36787.7|34
1623363920000|2021-06-10 22:25:20|36941.5|36791.5|36926.2|36776.2|36945.2|36795.2|36926.2|36776.2|32
1623363930000|2021-06-10 22:25:30|36939.5|36789.5|36905.6|36755.6|36939.5|36789.5|36905.6|36755.6|26
1623363940000|2021-06-10 22:25:40|36905.5|36755.5|36917.5|36767.5|36921.1|36771.1|36905.5|36755.5|26
1623363950000|2021-06-10 22:25:50|36918.8|36768.8|36909.6|36759.6|36919|36769|36909.3|36759.3|26
1623363960000|2021-06-10 22:26:00|36909.3|36759.3|36905.5|36755.5|36909.3|36759.3|36905.2|36755.2|24
1623363970000|2021-06-10 22:26:10|36905.6|36755.6|36903.7|36753.7|36906.5|36756.5|36903.7|36753.7|26
1623363980000|2021-06-10 22:26:20|36903.5|36753.5|36902.2|36752.2|36903.5|36753.5|36900.7|36750.7|23
1623363990000|2021-06-10 22:26:30|36902.5|36752.5|36901.5|36751.5|36902.5|36752.5|36900.9|36750.9|13
1623364000000|2021-06-10 22:26:40|36900.8|36750.8|36901.3|36751.3|36901.5|36751.5|36900.8|36750.8|3
1623364010000|2021-06-10 22:26:50|36897.5|36747.5|36879.3|36729.3|36897.5|36747.5|36879|36729|21
1623364020000|2021-06-10 22:27:00|36881.6|36731.6|36875.2|36725.2|36882.4|36732.4|36874.4|36724.4|30
1623364030000|2021-06-10 22:27:10|36874.7|36724.7|36861|36711|36874.7|36724.7|36861|36711|30
1623364040000|2021-06-10 22:27:20|36860.3|36710.3|36845.2|36695.2|36861.6|36711.6|36845.2|36695.2|33
1623364050000|2021-06-10 22:27:30|36846.1|36696.1|36844.8|36694.8|36849.6|36699.6|36839.5|36689.5|37
1623364060000|2021-06-10 22:27:40|36847.1|36697.1|36836.8|36686.8|36847.1|36697.1|36823.4|36673.4|35
1623364070000|2021-06-10 22:27:50|36836.5|36686.5|36836|36686|36836.6|36686.6|36813|36663|34
1623364080000|2021-06-10 22:28:00|36835.4|36685.4|36823.1|36673.1|36838.6|36688.6|36823.1|36673.1|38
1623364090000|2021-06-10 22:28:10|36822.6|36672.6|36810.8|36660.8|36823.1|36673.1|36810.8|36660.8|20
1623364100000|2021-06-10 22:28:20|36811.1|36661.1|36834.6|36684.6|36835|36685|36809.7|36659.7|33
1623364110000|2021-06-10 22:28:30|36835|36685|36864.9|36714.9|36865.7|36715.7|36833.4|36683.4|35
1623364120000|2021-06-10 22:28:40|36864.6|36714.6|36848.7|36698.7|36869.3|36719.3|36848|36698|35
1623364130000|2021-06-10 22:28:50|36848.9|36698.9|36858.1|36708.1|36869.6|36719.6|36848.9|36698.9|37
1623364140000|2021-06-10 22:29:00|36857|36707|36837.5|36687.5|36859|36709|36837.4|36687.4|39
1623364150000|2021-06-10 22:29:10|36839.6|36689.6|36841|36691|36845|36695|36828.4|36678.4|32
1623364160000|2021-06-10 22:29:20|36841.1|36691.1|36848.2|36698.2|36852.7|36702.7|36841.1|36691.1|37
1623364170000|2021-06-10 22:29:30|36848.1|36698.1|36852.1|36702.1|36854.2|36704.2|36843.4|36693.4|33
1623364180000|2021-06-10 22:29:40|36852|36702|36834.9|36684.9|36852|36702|36828|36678|34
1623364190000|2021-06-10 22:29:50|36836.1|36686.1|36868|36718|36868|36718|36836.1|36686.1|36
1623364200000|2021-06-10 22:30:00|36868.7|36718.7|36854.4|36704.4|36872|36722|36853.9|36703.9|33
1623364210000|2021-06-10 22:30:10|36854|36704|36845.5|36695.5|36854|36704|36833.1|36683.1|37
1623364220000|2021-06-10 22:30:20|36845.1|36695.1|36851.8|36701.8|36851.8|36701.8|36835.7|36685.7|39
1623364230000|2021-06-10 22:30:30|36853.5|36703.5|36851.1|36701.1|36860.6|36710.6|36842.1|36692.1|38
1623364240000|2021-06-10 22:30:40|36850.7|36700.7|36835.1|36685.1|36850.9|36700.9|36833.5|36683.5|35
1623364250000|2021-06-10 22:30:50|36834.8|36684.8|36830.6|36680.6|36838.7|36688.7|36827.9|36677.9|32
1623364260000|2021-06-10 22:31:00|36832.4|36682.4|36814.4|36664.4|36832.4|36682.4|36814.4|36664.4|36
1623364270000|2021-06-10 22:31:10|36813.9|36663.9|36813.6|36663.6|36814.8|36664.8|36810.9|36660.9|35
1623364280000|2021-06-10 22:31:20|36815.4|36665.4|36786|36636|36815.4|36665.4|36785.6|36635.6|32
1623364290000|2021-06-10 22:31:30|36788.5|36638.5|36784.2|36634.2|36794.5|36644.5|36782.5|36632.5|38
1623364300000|2021-06-10 22:31:40|36785.8|36635.8|36790.7|36640.7|36795.1|36645.1|36779.4|36629.4|36
1623364310000|2021-06-10 22:31:50|36795.8|36645.8|36784|36634|36795.8|36645.8|36781.8|36631.8|24
1623364320000|2021-06-10 22:32:00|36783.9|36633.9|36815.4|36665.4|36818.8|36668.8|36783.7|36633.7|32
1623364330000|2021-06-10 22:32:10|36815.3|36665.3|36828.2|36678.2|36828.8|36678.8|36809|36659|31
1623364340000|2021-06-10 22:32:20|36827.9|36677.9|36807.3|36657.3|36827.9|36677.9|36807.3|36657.3|31
1623364350000|2021-06-10 22:32:30|36807.8|36657.8|36812.8|36662.8|36814.2|36664.2|36807.8|36657.8|22
1623364360000|2021-06-10 22:32:40|36813.4|36663.4|36834.1|36684.1|36834.1|36684.1|36812.3|36662.3|22
1623364370000|2021-06-10 22:32:50|36833.8|36683.8|36844.1|36694.1|36844.6|36694.6|36831.9|36681.9|34
1623364380000|2021-06-10 22:33:00|36843.5|36693.5|36820|36670|36843.5|36693.5|36820|36670|29
1623364390000|2021-06-10 22:33:10|36821|36671|36805.3|36655.3|36822.5|36672.5|36805.3|36655.3|26
1623364400000|2021-06-10 22:33:20|36807.1|36657.1|36814|36664|36814.5|36664.5|36807.1|36657.1|33
1623364410000|2021-06-10 22:33:30|36813.8|36663.8|36799.1|36649.1|36814.2|36664.2|36795.9|36645.9|30
1623364420000|2021-06-10 22:33:40|36799.3|36649.3|36807.2|36657.2|36807.2|36657.2|36798.6|36648.6|27
1623364430000|2021-06-10 22:33:50|36808.2|36658.2|36818|36668|36818.4|36668.4|36807.8|36657.8|30
1623364440000|2021-06-10 22:34:00|36817.9|36667.9|36817.3|36667.3|36820.5|36670.5|36815.8|36665.8|33
1623364450000|2021-06-10 22:34:10|36817.9|36667.9|36816.8|36666.8|36818.3|36668.3|36815|36665|22
1623364460000|2021-06-10 22:34:20|36817|36667|36810.3|36660.3|36819.1|36669.1|36810.3|36660.3|21
1623364470000|2021-06-10 22:34:30|36809.6|36659.6|36800.6|36650.6|36809.6|36659.6|36793.7|36643.7|38
1623364480000|2021-06-10 22:34:40|36801.2|36651.2|36792.3|36642.3|36801.2|36651.2|36788.9|36638.9|33
1623364490000|2021-06-10 22:34:50|36791.6|36641.6|36791.3|36641.3|36795.7|36645.7|36790.3|36640.3|30
1623364500000|2021-06-10 22:35:00|36791.6|36641.6|36806.7|36656.7|36806.7|36656.7|36789.7|36639.7|36
1623364510000|2021-06-10 22:35:10|36805.3|36655.3|36811.7|36661.7|36827|36677|36805.3|36655.3|33
1623364520000|2021-06-10 22:35:20|36810.5|36660.5|36810.1|36660.1|36812.5|36662.5|36808.8|36658.8|18
1623364530000|2021-06-10 22:35:30|36810.3|36660.3|36805.9|36655.9|36811.7|36661.7|36804.3|36654.3|35
1623364540000|2021-06-10 22:35:40|36806.5|36656.5|36797.6|36647.6|36806.5|36656.5|36797.6|36647.6|21
1623364550000|2021-06-10 22:35:50|36797.8|36647.8|36798.8|36648.8|36800.3|36650.3|36796.9|36646.9|26
1623364560000|2021-06-10 22:36:00|36798.6|36648.6|36800.8|36650.8|36800.9|36650.9|36798.4|36648.4|22
1623364570000|2021-06-10 22:36:10|36800.3|36650.3|36800|36650|36801.8|36651.8|36798.4|36648.4|26
1623364580000|2021-06-10 22:36:20|36799.7|36649.7|36796.1|36646.1|36799.7|36649.7|36795.4|36645.4|25
1623364590000|2021-06-10 22:36:30|36796.9|36646.9|36796.2|36646.2|36799.1|36649.1|36796.1|36646.1|26
1623364600000|2021-06-10 22:36:40|36795.8|36645.8|36783.3|36633.3|36796.4|36646.4|36782.3|36632.3|24
1623364610000|2021-06-10 22:36:50|36783.8|36633.8|36782.8|36632.8|36784.3|36634.3|36781.4|36631.4|30
1623364620000|2021-06-10 22:37:00|36782.4|36632.4|36765.1|36615.1|36782.4|36632.4|36763.9|36613.9|24
1623364630000|2021-06-10 22:37:10|36764.8|36614.8|36735.5|36585.5|36766.8|36616.8|36726.2|36576.2|36
1623364640000|2021-06-10 22:37:20|36735.4|36585.4|36753.7|36603.7|36767.6|36617.6|36726.1|36576.1|31
1623364650000|2021-06-10 22:37:30|36752.6|36602.6|36732.5|36582.5|36752.6|36602.6|36732.5|36582.5|37
1623364660000|2021-06-10 22:37:40|36732.7|36582.7|36730|36580|36747.8|36597.8|36730|36580|38
1623364670000|2021-06-10 22:37:50|36731.3|36581.3|36740.8|36590.8|36740.8|36590.8|36726.8|36576.8|39
1623364680000|2021-06-10 22:38:00|36742.4|36592.4|36729.6|36579.6|36746|36596|36727.4|36577.4|39
1623364690000|2021-06-10 22:38:10|36730|36580|36728.4|36578.4|36730|36580|36725.6|36575.6|20
1623364700000|2021-06-10 22:38:20|36728.3|36578.3|36739.6|36589.6|36740.8|36590.8|36727|36577|24
1623364710000|2021-06-10 22:38:30|36738.5|36588.5|36696.9|36546.9|36739.1|36589.1|36696.3|36546.3|39
1623364720000|2021-06-10 22:38:40|36694.7|36544.7|36695.9|36545.9|36703.2|36553.2|36685.4|36535.4|36
1623364730000|2021-06-10 22:38:50|36695.4|36545.4|36692.1|36542.1|36695.4|36545.4|36689.3|36539.3|35
1623364740000|2021-06-10 22:39:00|36692|36542|36697.3|36547.3|36697.3|36547.3|36689.5|36539.5|33
1623364750000|2021-06-10 22:39:10|36701.8|36551.8|36699.9|36549.9|36719.6|36569.6|36699.6|36549.6|39
1623364760000|2021-06-10 22:39:20|36699.7|36549.7|36702.9|36552.9|36707.1|36557.1|36698.7|36548.7|30
1623364770000|2021-06-10 22:39:30|36703.1|36553.1|36703.6|36553.6|36705.4|36555.4|36702.8|36552.8|23
1623364780000|2021-06-10 22:39:40|36703.1|36553.1|36696.1|36546.1|36703.8|36553.8|36680.2|36530.2|31
1623364790000|2021-06-10 22:39:50|36695.7|36545.7|36692.2|36542.2|36695.9|36545.9|36686.7|36536.7|33
1623364800000|2021-06-10 22:40:00|36694.5|36544.5|36693.4|36543.4|36694.8|36544.8|36691.5|36541.5|26
1623364810000|2021-06-10 22:40:10|36693.6|36543.6|36706.8|36556.8|36713.1|36563.1|36693.6|36543.6|33
1623364820000|2021-06-10 22:40:20|36706.5|36556.5|36712.2|36562.2|36712.6|36562.6|36706.5|36556.5|29
1623364830000|2021-06-10 22:40:30|36711.9|36561.9|36729|36579|36732.2|36582.2|36710.4|36560.4|31
1623364840000|2021-06-10 22:40:40|36729.7|36579.7|36730.9|36580.9|36732.8|36582.8|36727.9|36577.9|34
1623364850000|2021-06-10 22:40:50|36731.5|36581.5|36728.6|36578.6|36731.5|36581.5|36728.4|36578.4|33
1623364860000|2021-06-10 22:41:00|36729|36579|36731|36581|36731|36581|36726.3|36576.3|27
1623364870000|2021-06-10 22:41:10|36730.9|36580.9|36730.3|36580.3|36730.9|36580.9|36729.2|36579.2|19
1623364880000|2021-06-10 22:41:20|36730.2|36580.2|36695.4|36545.4|36730.6|36580.6|36693|36543|30
1623364890000|2021-06-10 22:41:30|36699.7|36549.7|36709.4|36559.4|36715.6|36565.6|36699.4|36549.4|36
1623364900000|2021-06-10 22:41:40|36709.6|36559.6|36726.7|36576.7|36726.7|36576.7|36709.1|36559.1|33
1623364910000|2021-06-10 22:41:50|36726.6|36576.6|36712.7|36562.7|36726.6|36576.6|36711.4|36561.4|28
1623364920000|2021-06-10 22:42:00|36712.8|36562.8|36729.4|36579.4|36729.6|36579.6|36712.8|36562.8|30
1623364930000|2021-06-10 22:42:10|36729.5|36579.5|36743.7|36593.7|36743.7|36593.7|36729.1|36579.1|23
1623364940000|2021-06-10 22:42:20|36743.8|36593.8|36741.6|36591.6|36752.9|36602.9|36741.6|36591.6|28
1623364950000|2021-06-10 22:42:30|36742|36592|36747.2|36597.2|36749.4|36599.4|36742|36592|27
1623364960000|2021-06-10 22:42:40|36746.9|36596.9|36757.4|36607.4|36758.3|36608.3|36746.7|36596.7|25
1623364970000|2021-06-10 22:42:50|36759.3|36609.3|36771.9|36621.9|36776.1|36626.1|36759.3|36609.3|32
1623364980000|2021-06-10 22:43:00|36772.1|36622.1|36755.7|36605.7|36772.4|36622.4|36755.1|36605.1|35
1623364990000|2021-06-10 22:43:10|36756.1|36606.1|36751.8|36601.8|36763.3|36613.3|36751.4|36601.4|33
1623365000000|2021-06-10 22:43:20|36751.9|36601.9|36776.3|36626.3|36776.5|36626.5|36749.4|36599.4|34
1623365010000|2021-06-10 22:43:30|36776.9|36626.9|36770.1|36620.1|36776.9|36626.9|36770.1|36620.1|25
1623365020000|2021-06-10 22:43:40|36770.4|36620.4|36761.1|36611.1|36770.5|36620.5|36760.6|36610.6|33
1623365030000|2021-06-10 22:43:50|36761.5|36611.5|36777|36627|36777.1|36627.1|36760.9|36610.9|28
1623365040000|2021-06-10 22:44:00|36776.3|36626.3|36772.8|36622.8|36776.3|36626.3|36767|36617|33
1623365050000|2021-06-10 22:44:10|36772.3|36622.3|36780.3|36630.3|36782.1|36632.1|36772.3|36622.3|29
1623365060000|2021-06-10 22:44:20|36780.1|36630.1|36760.7|36610.7|36781.5|36631.5|36760.7|36610.7|31
1623365070000|2021-06-10 22:44:30|36758.5|36608.5|36765.5|36615.5|36767|36617|36756.3|36606.3|27
1623365080000|2021-06-10 22:44:40|36765.1|36615.1|36760.2|36610.2|36765.2|36615.2|36759.4|36609.4|28
1623365090000|2021-06-10 22:44:50|36760.8|36610.8|36763.9|36613.9|36766.7|36616.7|36760.5|36610.5|20
1623365100000|2021-06-10 22:45:00|36762.4|36612.4|36759|36609|36762.4|36612.4|36750.2|36600.2|18
1623365110000|2021-06-10 22:45:10|36760.1|36610.1|36780.3|36630.3|36781.1|36631.1|36760.1|36610.1|33
1623365120000|2021-06-10 22:45:20|36781|36631|36789.1|36639.1|36789.5|36639.5|36779.7|36629.7|29
1623365130000|2021-06-10 22:45:30|36790.5|36640.5|36790|36640|36795|36645|36790|36640|26
1623365140000|2021-06-10 22:45:40|36788.7|36638.7|36791.1|36641.1|36791.6|36641.6|36784.4|36634.4|33
1623365150000|2021-06-10 22:45:50|36791.2|36641.2|36796.7|36646.7|36796.7|36646.7|36790.4|36640.4|24
1623365160000|2021-06-10 22:46:00|36796.8|36646.8|36793.7|36643.7|36796.8|36646.8|36793.3|36643.3|22
1623365170000|2021-06-10 22:46:10|36793.2|36643.2|36799.2|36649.2|36799.2|36649.2|36792.5|36642.5|32
1623365180000|2021-06-10 22:46:20|36798.6|36648.6|36797.7|36647.7|36799|36649|36791.5|36641.5|26
1623365190000|2021-06-10 22:46:30|36799.5|36649.5|36809.8|36659.8|36809.8|36659.8|36799.5|36649.5|30
1623365200000|2021-06-10 22:46:40|36809.9|36659.9|36824.1|36674.1|36824.1|36674.1|36809.8|36659.8|30
1623365210000|2021-06-10 22:46:50|36820|36670|36837.3|36687.3|36838.5|36688.5|36819.9|36669.9|25
1623365220000|2021-06-10 22:47:00|36837.5|36687.5|36817.2|36667.2|36838.5|36688.5|36816.4|36666.4|28
1623365230000|2021-06-10 22:47:10|36817.3|36667.3|36842.3|36692.3|36842.3|36692.3|36817.2|36667.2|36
1623365240000|2021-06-10 22:47:20|36840.1|36690.1|36846.1|36696.1|36847|36697|36837.3|36687.3|34
1623365250000|2021-06-10 22:47:30|36846|36696|36863.4|36713.4|36863.8|36713.8|36846|36696|29
1623365260000|2021-06-10 22:47:40|36862|36712|36854.3|36704.3|36864.5|36714.5|36853.8|36703.8|31
1623365270000|2021-06-10 22:47:50|36854.1|36704.1|36855.2|36705.2|36859.8|36709.8|36853.8|36703.8|29
1623365280000|2021-06-10 22:48:00|36855.5|36705.5|36858.9|36708.9|36859.6|36709.6|36855.5|36705.5|27
1623365290000|2021-06-10 22:48:10|36858.8|36708.8|36836.2|36686.2|36858.8|36708.8|36834.5|36684.5|37
1623365300000|2021-06-10 22:48:20|36836.3|36686.3|36838|36688|36838.5|36688.5|36836|36686|24
1623365310000|2021-06-10 22:48:30|36838.1|36688.1|36837.6|36687.6|36839.7|36689.7|36837.2|36687.2|25
1623365320000|2021-06-10 22:48:40|36838.1|36688.1|36836.3|36686.3|36838.2|36688.2|36836.2|36686.2|20
1623365330000|2021-06-10 22:48:50|36835.9|36685.9|36846.2|36696.2|36847.6|36697.6|36835.9|36685.9|22
1623365340000|2021-06-10 22:49:00|36846.6|36696.6|36823.1|36673.1|36846.6|36696.6|36822.9|36672.9|32
1623365350000|2021-06-10 22:49:10|36824.3|36674.3|36820.4|36670.4|36826.7|36676.7|36817.6|36667.6|36
1623365360000|2021-06-10 22:49:20|36820.3|36670.3|36819.9|36669.9|36827.4|36677.4|36818.9|36668.9|33
1623365370000|2021-06-10 22:49:30|36820.5|36670.5|36811.6|36661.6|36821|36671|36811.6|36661.6|27
1623365380000|2021-06-10 22:49:40|36814.3|36664.3|36816.7|36666.7|36817|36667|36811.5|36661.5|30
1623365390000|2021-06-10 22:49:50|36816.4|36666.4|36821.3|36671.3|36821.3|36671.3|36814.7|36664.7|20
1623365400000|2021-06-10 22:50:00|36821.4|36671.4|36818.1|36668.1|36821.9|36671.9|36817.2|36667.2|29
1623365410000|2021-06-10 22:50:10|36817.7|36667.7|36818.5|36668.5|36819.7|36669.7|36817.2|36667.2|28
1623365420000|2021-06-10 22:50:20|36818.6|36668.6|36818.6|36668.6|36819.9|36669.9|36817|36667|18
1623365430000|2021-06-10 22:50:30|36818.9|36668.9|36834|36684|36834.6|36684.6|36818.9|36668.9|33
1623365440000|2021-06-10 22:50:40|36834.3|36684.3|36839.4|36689.4|36840.7|36690.7|36834.3|36684.3|31
1623365450000|2021-06-10 22:50:50|36839.6|36689.6|36849.4|36699.4|36850.9|36700.9|36839.4|36689.4|24
1623365460000|2021-06-10 22:51:00|36849.1|36699.1|36840.7|36690.7|36851.4|36701.4|36837.4|36687.4|34
1623365470000|2021-06-10 22:51:10|36840.2|36690.2|36848.3|36698.3|36849.9|36699.9|36840.2|36690.2|30
1623365480000|2021-06-10 22:51:20|36847.9|36697.9|36852.1|36702.1|36852.1|36702.1|36847.8|36697.8|24
1623365490000|2021-06-10 22:51:30|36851.7|36701.7|36863.8|36713.8|36864|36714|36851.7|36701.7|22
1623365500000|2021-06-10 22:51:40|36864|36714|36893.9|36743.9|36894.9|36744.9|36864|36714|35
1623365510000|2021-06-10 22:51:50|36893.8|36743.8|36896.7|36746.7|36896.7|36746.7|36893.8|36743.8|30
1623365520000|2021-06-10 22:52:00|36897.2|36747.2|36873.7|36723.7|36897.2|36747.2|36869.9|36719.9|33
1623365530000|2021-06-10 22:52:10|36874.3|36724.3|36875.7|36725.7|36876.6|36726.6|36873.9|36723.9|24
1623365540000|2021-06-10 22:52:20|36875.8|36725.8|36881.2|36731.2|36881.6|36731.6|36875.3|36725.3|24
1623365550000|2021-06-10 22:52:30|36880.4|36730.4|36890.5|36740.5|36891.1|36741.1|36879.2|36729.2|32
1623365560000|2021-06-10 22:52:40|36891.2|36741.2|36899.5|36749.5|36899.5|36749.5|36890.1|36740.1|25
1623365570000|2021-06-10 22:52:50|36900.3|36750.3|36910.4|36760.4|36910.4|36760.4|36900.3|36750.3|24
1623365580000|2021-06-10 22:53:00|36911|36761|36905.1|36755.1|36917|36767|36905.1|36755.1|25
1623365590000|2021-06-10 22:53:10|36904.3|36754.3|36900|36750|36905.6|36755.6|36899|36749|26
1623365600000|2021-06-10 22:53:20|36900.6|36750.6|36901.8|36751.8|36902.3|36752.3|36896|36746|16
1623365610000|2021-06-10 22:53:30|36901.2|36751.2|36884.1|36734.1|36901.6|36751.6|36883.7|36733.7|27
1623365620000|2021-06-10 22:53:40|36884.2|36734.2|36896.5|36746.5|36896.6|36746.6|36883.8|36733.8|25
1623365630000|2021-06-10 22:53:50|36896.8|36746.8|36892.1|36742.1|36898.6|36748.6|36890|36740|17
1623365640000|2021-06-10 22:54:00|36892|36742|36888.9|36738.9|36893.8|36743.8|36888.1|36738.1|30
1623365650000|2021-06-10 22:54:10|36888.8|36738.8|36890.2|36740.2|36890.5|36740.5|36888.8|36738.8|30
1623365660000|2021-06-10 22:54:20|36889.8|36739.8|36908.4|36758.4|36910.1|36760.1|36889|36739|22
1623365670000|2021-06-10 22:54:30|36908.5|36758.5|36913.7|36763.7|36914.5|36764.5|36908.5|36758.5|28
1623365680000|2021-06-10 22:54:40|36914.7|36764.7|36917.8|36767.8|36917.8|36767.8|36914.3|36764.3|21
1623365690000|2021-06-10 22:54:50|36917.5|36767.5|36923.5|36773.5|36928.6|36778.6|36916.6|36766.6|21
1623365700000|2021-06-10 22:55:00|36925.1|36775.1|36904.6|36754.6|36925.6|36775.6|36902.5|36752.5|34
1623365710000|2021-06-10 22:55:10|36903.8|36753.8|36922.5|36772.5|36924.8|36774.8|36903.8|36753.8|32
1623365720000|2021-06-10 22:55:20|36923|36773|36923.9|36773.9|36924.4|36774.4|36921.8|36771.8|29
1623365730000|2021-06-10 22:55:30|36925.5|36775.5|36927.8|36777.8|36928.4|36778.4|36922.7|36772.7|33
1623365740000|2021-06-10 22:55:40|36928.3|36778.3|36938.2|36788.2|36938.2|36788.2|36928.2|36778.2|30
1623365750000|2021-06-10 22:55:50|36938.1|36788.1|36935.4|36785.4|36938.3|36788.3|36933.4|36783.4|35
1623365760000|2021-06-10 22:56:00|36934.9|36784.9|36913.2|36763.2|36934.9|36784.9|36912|36762|35
1623365770000|2021-06-10 22:56:10|36913.5|36763.5|36901.6|36751.6|36914.6|36764.6|36898.2|36748.2|34
1623365780000|2021-06-10 22:56:20|36901.9|36751.9|36903.8|36753.8|36906.2|36756.2|36900.1|36750.1|31
1623365790000|2021-06-10 22:56:30|36903.9|36753.9|36912.7|36762.7|36916.3|36766.3|36900.8|36750.8|28
1623365800000|2021-06-10 22:56:40|36913.2|36763.2|36915.3|36765.3|36915.8|36765.8|36913|36763|28
1623365810000|2021-06-10 22:56:50|36915.2|36765.2|36906.8|36756.8|36915.2|36765.2|36902.4|36752.4|33
1623365820000|2021-06-10 22:57:00|36906.6|36756.6|36901.8|36751.8|36906.9|36756.9|36901.7|36751.7|31
1623365830000|2021-06-10 22:57:10|36901.1|36751.1|36904|36754|36904.3|36754.3|36901.1|36751.1|20
1623365840000|2021-06-10 22:57:20|36903.9|36753.9|36910.4|36760.4|36910.4|36760.4|36901.5|36751.5|30
1623365850000|2021-06-10 22:57:30|36910.9|36760.9|36924.4|36774.4|36925.6|36775.6|36909.8|36759.8|30
1623365860000|2021-06-10 22:57:40|36925.2|36775.2|36919.8|36769.8|36927.8|36777.8|36918.6|36768.6|37
1623365870000|2021-06-10 22:57:50|36919.7|36769.7|36925|36775|36926|36776|36919.4|36769.4|24
1623365880000|2021-06-10 22:58:00|36924.5|36774.5|36922.6|36772.6|36924.7|36774.7|36914.7|36764.7|33
1623365890000|2021-06-10 22:58:10|36922.7|36772.7|36918.1|36768.1|36922.7|36772.7|36916.7|36766.7|33
1623365900000|2021-06-10 22:58:20|36918.9|36768.9|36929.4|36779.4|36931.9|36781.9|36918.7|36768.7|36
1623365910000|2021-06-10 22:58:30|36928|36778|36932|36782|36932|36782|36922.5|36772.5|23
1623365920000|2021-06-10 22:58:40|36934.1|36784.1|36935.4|36785.4|36936.1|36786.1|36932.6|36782.6|25
1623365930000|2021-06-10 22:58:50|36935.5|36785.5|36946.5|36796.5|36950.5|36800.5|36935.5|36785.5|24
1623365940000|2021-06-10 22:59:00|36947.2|36797.2|36955.3|36805.3|36956.3|36806.3|36946.5|36796.5|32
1623365950000|2021-06-10 22:59:10|36955.1|36805.1|36943.9|36793.9|36955.4|36805.4|36940.5|36790.5|29
1623365960000|2021-06-10 22:59:20|36943|36793|36946.1|36796.1|36946.6|36796.6|36942.8|36792.8|33
1623365970000|2021-06-10 22:59:30|36946|36796|36929.8|36779.8|36946|36796|36929.8|36779.8|36
1623365980000|2021-06-10 22:59:40|36927.6|36777.6|36929.6|36779.6|36932.3|36782.3|36925.7|36775.7|19
1623365990000|2021-06-10 22:59:50|36931.6|36781.6|36917.9|36767.9|36931.6|36781.6|36917.9|36767.9|31
1623366000000|2021-06-10 23:00:00|36918.2|36768.2|36933.8|36783.8|36936.9|36786.9|36918.2|36768.2|36
1623366010000|2021-06-10 23:00:10|36933.5|36783.5|36935.5|36785.5|36935.7|36785.7|36932.6|36782.6|13
1623366020000|2021-06-10 23:00:20|36935.7|36785.7|36953.8|36803.8|36953.9|36803.9|36935.4|36785.4|30
1623366030000|2021-06-10 23:00:30|36954.6|36804.6|36956|36806|36956.6|36806.6|36952.5|36802.5|24
1623366040000|2021-06-10 23:00:40|36955.9|36805.9|36978.7|36828.7|36978.7|36828.7|36954.5|36804.5|25
1623366050000|2021-06-10 23:00:50|36980.9|36830.9|36982.6|36832.6|36986.1|36836.1|36978.9|36828.9|37
1623366060000|2021-06-10 23:01:00|36981.4|36831.4|36978.1|36828.1|36983|36833|36974|36824|30
1623366070000|2021-06-10 23:01:10|36977.8|36827.8|36977.4|36827.4|36979.8|36829.8|36974.8|36824.8|24
1623366080000|2021-06-10 23:01:20|36977.3|36827.3|36994.2|36844.2|36996.4|36846.4|36977.3|36827.3|34
1623366090000|2021-06-10 23:01:30|36991.9|36841.9|36988.3|36838.3|36993.7|36843.7|36988.3|36838.3|32
1623366100000|2021-06-10 23:01:40|36984.9|36834.9|36976.6|36826.6|36984.9|36834.9|36973.2|36823.2|29
1623366110000|2021-06-10 23:01:50|36975.7|36825.7|36955.8|36805.8|36983.5|36833.5|36952.6|36802.6|30
1623366120000|2021-06-10 23:02:00|36956|36806|36955.2|36805.2|36957.4|36807.4|36955.2|36805.2|21
1623366130000|2021-06-10 23:02:10|36956.7|36806.7|36956.9|36806.9|36958|36808|36956.7|36806.7|8
1623366140000|2021-06-10 23:02:20|36957.1|36807.1|36945.8|36795.8|36959.6|36809.6|36945.8|36795.8|21
1623366150000|2021-06-10 23:02:30|36945.4|36795.4|36945.7|36795.7|36947.5|36797.5|36944.5|36794.5|23
1623366160000|2021-06-10 23:02:40|36944.7|36794.7|36932.9|36782.9|36944.7|36794.7|36928.9|36778.9|12
1623366170000|2021-06-10 23:02:50|36934.1|36784.1|36903.3|36753.3|36934.1|36784.1|36903.3|36753.3|25
1623366180000|2021-06-10 23:03:00|36904.5|36754.5|36890.2|36740.2|36905.1|36755.1|36890.2|36740.2|27
1623366190000|2021-06-10 23:03:10|36888.6|36738.6|36865.2|36715.2|36888.6|36738.6|36865.2|36715.2|27
1623366200000|2021-06-10 23:03:20|36867|36717|36842|36692|36867.3|36717.3|36837.9|36687.9|35
1623366210000|2021-06-10 23:03:30|36842.3|36692.3|36853.1|36703.1|36855.6|36705.6|36835.6|36685.6|35
1623366220000|2021-06-10 23:03:40|36856.2|36706.2|36870.5|36720.5|36870.5|36720.5|36855.6|36705.6|33
1623366230000|2021-06-10 23:03:50|36873.2|36723.2|36851.6|36701.6|36873.2|36723.2|36851.4|36701.4|30
1623366240000|2021-06-10 23:04:00|36855.7|36705.7|36847.5|36697.5|36863|36713|36847.5|36697.5|25
1623366250000|2021-06-10 23:04:10|36847.6|36697.6|36833.1|36683.1|36847.6|36697.6|36833.1|36683.1|27
1623366260000|2021-06-10 23:04:20|36832.5|36682.5|36844.5|36694.5|36844.5|36694.5|36829.7|36679.7|31
1623366270000|2021-06-10 23:04:30|36845.7|36695.7|36849.4|36699.4|36849.5|36699.5|36843.6|36693.6|23
1623366280000|2021-06-10 23:04:40|36848.7|36698.7|36877.2|36727.2|36877.2|36727.2|36844.4|36694.4|25
1623366290000|2021-06-10 23:04:50|36876.9|36726.9|36872.5|36722.5|36884.4|36734.4|36864.5|36714.5|30
1623366300000|2021-06-10 23:05:00|36870.6|36720.6|36888.9|36738.9|36888.9|36738.9|36868.3|36718.3|31
1623366310000|2021-06-10 23:05:10|36891.4|36741.4|36909.2|36759.2|36910.6|36760.6|36891.4|36741.4|24
1623366320000|2021-06-10 23:05:20|36910.7|36760.7|36905.4|36755.4|36911.2|36761.2|36904.1|36754.1|33
1623366330000|2021-06-10 23:05:30|36907.5|36757.5|36936.2|36786.2|36936.2|36786.2|36907.5|36757.5|30
1623366340000|2021-06-10 23:05:40|36935.4|36785.4|36950.9|36800.9|36950.9|36800.9|36935.3|36785.3|27
1623366350000|2021-06-10 23:05:50|36950.8|36800.8|36941.3|36791.3|36951|36801|36941|36791|20
1623366360000|2021-06-10 23:06:00|36940.9|36790.9|36935.8|36785.8|36941.1|36791.1|36935.3|36785.3|31
1623366370000|2021-06-10 23:06:10|36935.6|36785.6|36945.9|36795.9|36946.5|36796.5|36934.5|36784.5|34
1623366380000|2021-06-10 23:06:20|36948.7|36798.7|36955.9|36805.9|36955.9|36805.9|36948.5|36798.5|20
1623366390000|2021-06-10 23:06:30|36957.3|36807.3|36980|36830|36981.6|36831.6|36957.3|36807.3|31
1623366400000|2021-06-10 23:06:40|36975.4|36825.4|36967.9|36817.9|36977.7|36827.7|36967.7|36817.7|39
1623366410000|2021-06-10 23:06:50|36968.6|36818.6|36992.4|36842.4|36992.6|36842.6|36961.7|36811.7|32
1623366420000|2021-06-10 23:07:00|36995|36845|36979.2|36829.2|36996.9|36846.9|36974|36824|34
1623366430000|2021-06-10 23:07:10|36974.4|36824.4|36959|36809|36976.9|36826.9|36958.1|36808.1|35
1623366440000|2021-06-10 23:07:20|36957.9|36807.9|36961.4|36811.4|36963.8|36813.8|36955|36805|30
1623366450000|2021-06-10 23:07:30|36965.3|36815.3|36964.8|36814.8|36970|36820|36964.3|36814.3|24
1623366460000|2021-06-10 23:07:40|36967.3|36817.3|36963.6|36813.6|36967.7|36817.7|36963.1|36813.1|36
1623366470000|2021-06-10 23:07:50|36964.3|36814.3|36959.7|36809.7|36965.9|36815.9|36957.9|36807.9|34
1623366480000|2021-06-10 23:08:00|36959.9|36809.9|36958.9|36808.9|36962.1|36812.1|36958.8|36808.8|29
1623366490000|2021-06-10 23:08:10|36959.5|36809.5|36958.9|36808.9|36960.1|36810.1|36958.7|36808.7|19
1623366500000|2021-06-10 23:08:20|36958.7|36808.7|36948.3|36798.3|36961.3|36811.3|36946.9|36796.9|34
1623366510000|2021-06-10 23:08:30|36948.4|36798.4|36947.7|36797.7|36949.1|36799.1|36946.4|36796.4|23
1623366520000|2021-06-10 23:08:40|36947.3|36797.3|36945.9|36795.9|36948.4|36798.4|36945.8|36795.8|10
1623366530000|2021-06-10 23:08:50|36949.2|36799.2|36953.9|36803.9|36956.7|36806.7|36949.2|36799.2|13
1623366540000|2021-06-10 23:09:00|36953.8|36803.8|36946.5|36796.5|36956.1|36806.1|36944.6|36794.6|27
1623366550000|2021-06-10 23:09:10|36946.7|36796.7|36950.7|36800.7|36950.7|36800.7|36943.6|36793.6|24
1623366560000|2021-06-10 23:09:20|36951.3|36801.3|36951.9|36801.9|36952.1|36802.1|36950.5|36800.5|22
1623366570000|2021-06-10 23:09:30|36951.7|36801.7|36948.3|36798.3|36951.9|36801.9|36948.2|36798.2|27
1623366580000|2021-06-10 23:09:40|36946.5|36796.5|36946.2|36796.2|36947.8|36797.8|36946.2|36796.2|13
1623366590000|2021-06-10 23:09:50|36947.8|36797.8|36939.2|36789.2|36948.1|36798.1|36939.1|36789.1|17
1623366600000|2021-06-10 23:10:00|36939.1|36789.1|36941|36791|36941|36791|36939.1|36789.1|6
1623366610000|2021-06-10 23:10:10|36940|36790|36924.8|36774.8|36941.3|36791.3|36924.8|36774.8|27
1623366620000|2021-06-10 23:10:20|36926.6|36776.6|36915.9|36765.9|36927|36777|36911.4|36761.4|25
1623366630000|2021-06-10 23:10:30|36915|36765|36919.8|36769.8|36919.8|36769.8|36912|36762|30
1623366640000|2021-06-10 23:10:40|36920.5|36770.5|36917.9|36767.9|36920.7|36770.7|36916.4|36766.4|32
1623366650000|2021-06-10 23:10:50|36918|36768|36909.7|36759.7|36919.7|36769.7|36907.3|36757.3|32
1623366660000|2021-06-10 23:11:00|36909.5|36759.5|36912.1|36762.1|36914.5|36764.5|36904.7|36754.7|33
1623366670000|2021-06-10 23:11:10|36912|36762|36914.9|36764.9|36917|36767|36912|36762|25
1623366680000|2021-06-10 23:11:20|36915.3|36765.3|36884.9|36734.9|36915.3|36765.3|36882.8|36732.8|34
1623366690000|2021-06-10 23:11:30|36888.1|36738.1|36894|36744|36894.3|36744.3|36888|36738|24
1623366700000|2021-06-10 23:11:40|36893.7|36743.7|36889.3|36739.3|36895.9|36745.9|36887.2|36737.2|16
1623366710000|2021-06-10 23:11:50|36889.7|36739.7|36889.1|36739.1|36890.7|36740.7|36888.6|36738.6|7
1623366720000|2021-06-10 23:12:00|36889.3|36739.3|36918.5|36768.5|36919.3|36769.3|36888.7|36738.7|25
1623366730000|2021-06-10 23:12:10|36918.8|36768.8|36923.9|36773.9|36930.4|36780.4|36918.8|36768.8|34
1623366740000|2021-06-10 23:12:20|36924.1|36774.1|36922.7|36772.7|36928.5|36778.5|36921.9|36771.9|29
1623366750000|2021-06-10 23:12:30|36922.6|36772.6|36952.9|36802.9|36953.9|36803.9|36922.6|36772.6|29
1623366760000|2021-06-10 23:12:40|36953.9|36803.9|36928.6|36778.6|36954.4|36804.4|36928.2|36778.2|33
1623366770000|2021-06-10 23:12:50|36931.6|36781.6|36932.7|36782.7|36936.5|36786.5|36930|36780|25
1623366780000|2021-06-10 23:13:00|36933|36783|36941.6|36791.6|36944.5|36794.5|36931.7|36781.7|25
1623366790000|2021-06-10 23:13:10|36937.5|36787.5|36933.8|36783.8|36937.5|36787.5|36928.7|36778.7|32
1623366800000|2021-06-10 23:13:20|36932.6|36782.6|36933.6|36783.6|36933.6|36783.6|36930.8|36780.8|20
1623366810000|2021-06-10 23:13:30|36932.3|36782.3|36934.1|36784.1|36935.6|36785.6|36931.4|36781.4|29
1623366820000|2021-06-10 23:13:40|36932.5|36782.5|36939.2|36789.2|36940.1|36790.1|36930.2|36780.2|31
1623366830000|2021-06-10 23:13:50|36940|36790|36931.6|36781.6|36941.4|36791.4|36931.6|36781.6|25
1623366840000|2021-06-10 23:14:00|36931.7|36781.7|36930.2|36780.2|36932.2|36782.2|36929|36779|28
1623366850000|2021-06-10 23:14:10|36930.4|36780.4|36934|36784|36934|36784|36930|36780|14
1623366860000|2021-06-10 23:14:20|36939.1|36789.1|36947.5|36797.5|36954.4|36804.4|36939.1|36789.1|31
1623366870000|2021-06-10 23:14:30|36947.8|36797.8|36934.9|36784.9|36947.8|36797.8|36934.9|36784.9|29
1623366880000|2021-06-10 23:14:40|36934.2|36784.2|36932.9|36782.9|36934.8|36784.8|36931.5|36781.5|32
1623366890000|2021-06-10 23:14:50|36932.4|36782.4|36930.8|36780.8|36944.7|36794.7|36930.8|36780.8|32
1623366900000|2021-06-10 23:15:00|36930.7|36780.7|36937.5|36787.5|36940.5|36790.5|36930.6|36780.6|32
1623366910000|2021-06-10 23:15:10|36938|36788|36937.4|36787.4|36940.6|36790.6|36927.6|36777.6|34
1623366920000|2021-06-10 23:15:20|36936.3|36786.3|36931.1|36781.1|36940|36790|36931.1|36781.1|34
1623366930000|2021-06-10 23:15:30|36931|36781|36921.7|36771.7|36931|36781|36917.6|36767.6|25
1623366940000|2021-06-10 23:15:40|36920.8|36770.8|36904.6|36754.6|36922.7|36772.7|36904.6|36754.6|22
1623366950000|2021-06-10 23:15:50|36904.1|36754.1|36885.4|36735.4|36904.1|36754.1|36885.4|36735.4|34
1623366960000|2021-06-10 23:16:00|36883.6|36733.6|36873.6|36723.6|36883.6|36733.6|36872.3|36722.3|26
1623366970000|2021-06-10 23:16:10|36870.8|36720.8|36862.7|36712.7|36874.8|36724.8|36862.7|36712.7|31
1623366980000|2021-06-10 23:16:20|36862.6|36712.6|36847.6|36697.6|36865.3|36715.3|36847.6|36697.6|28
1623366990000|2021-06-10 23:16:30|36846.3|36696.3|36843.2|36693.2|36846.3|36696.3|36835.5|36685.5|35
1623367000000|2021-06-10 23:16:40|36846.3|36696.3|36834.3|36684.3|36846.4|36696.4|36833.8|36683.8|36
1623367010000|2021-06-10 23:16:50|36834.2|36684.2|36844.9|36694.9|36844.9|36694.9|36832.3|36682.3|32
1623367020000|2021-06-10 23:17:00|36845.3|36695.3|36835.8|36685.8|36845.3|36695.3|36834.3|36684.3|35
1623367030000|2021-06-10 23:17:10|36836.1|36686.1|36837.1|36687.1|36839.9|36689.9|36835.2|36685.2|29
1623367040000|2021-06-10 23:17:20|36835.5|36685.5|36842.3|36692.3|36842.9|36692.9|36833.5|36683.5|28
1623367050000|2021-06-10 23:17:30|36842.8|36692.8|36863.3|36713.3|36863.9|36713.9|36842.8|36692.8|31
1623367060000|2021-06-10 23:17:40|36862.5|36712.5|36861.6|36711.6|36866.4|36716.4|36856.2|36706.2|30
1623367070000|2021-06-10 23:17:50|36861.4|36711.4|36854.3|36704.3|36861.4|36711.4|36850.4|36700.4|36
1623367080000|2021-06-10 23:18:00|36854.1|36704.1|36865.8|36715.8|36867.2|36717.2|36851.8|36701.8|31
1623367090000|2021-06-10 23:18:10|36867.2|36717.2|36865.7|36715.7|36867.6|36717.6|36859.3|36709.3|33
1623367100000|2021-06-10 23:18:20|36866|36716|36865.5|36715.5|36869.7|36719.7|36860.9|36710.9|32
1623367110000|2021-06-10 23:18:30|36865|36715|36877.5|36727.5|36878.7|36728.7|36865|36715|37
1623367120000|2021-06-10 23:18:40|36877.7|36727.7|36870.4|36720.4|36878.1|36728.1|36868.4|36718.4|25
1623367130000|2021-06-10 23:18:50|36868.2|36718.2|36872.8|36722.8|36872.8|36722.8|36868.2|36718.2|27
1623367140000|2021-06-10 23:19:00|36873.2|36723.2|36902.4|36752.4|36903.5|36753.5|36873.2|36723.2|35
1623367150000|2021-06-10 23:19:10|36903.8|36753.8|36906|36756|36913|36763|36903.4|36753.4|28
1623367160000|2021-06-10 23:19:20|36905|36755|36889.2|36739.2|36905|36755|36888.4|36738.4|29
1623367170000|2021-06-10 23:19:30|36888.9|36738.9|36887.7|36737.7|36889.5|36739.5|36885.6|36735.6|23
1623367180000|2021-06-10 23:19:40|36889.3|36739.3|36883.4|36733.4|36890.1|36740.1|36881.6|36731.6|33
1623367190000|2021-06-10 23:19:50|36883.2|36733.2|36882.6|36732.6|36883.2|36733.2|36882|36732|15
1623367200000|2021-06-10 23:20:00|36882|36732|36879.5|36729.5|36882.3|36732.3|36878.2|36728.2|19
1623367210000|2021-06-10 23:20:10|36879.7|36729.7|36885.5|36735.5|36885.5|36735.5|36879.6|36729.6|14
1623367220000|2021-06-10 23:20:20|36885.7|36735.7|36897.7|36747.7|36898.6|36748.6|36884|36734|23
1623367230000|2021-06-10 23:20:30|36898.9|36748.9|36897.1|36747.1|36901.4|36751.4|36896.8|36746.8|20
1623367240000|2021-06-10 23:20:40|36896.3|36746.3|36888.9|36738.9|36897.3|36747.3|36887.8|36737.8|21
1623367250000|2021-06-10 23:20:50|36888.6|36738.6|36881.1|36731.1|36888.6|36738.6|36879.8|36729.8|26
1623367260000|2021-06-10 23:21:00|36881.2|36731.2|36889.4|36739.4|36891.7|36741.7|36880.3|36730.3|36
1623367270000|2021-06-10 23:21:10|36889.2|36739.2|36876.3|36726.3|36890.1|36740.1|36876.3|36726.3|25
1623367280000|2021-06-10 23:21:20|36876.8|36726.8|36863.4|36713.4|36877.8|36727.8|36863.4|36713.4|34
1623367290000|2021-06-10 23:21:30|36863.6|36713.6|36863.7|36713.7|36864.7|36714.7|36849.2|36699.2|38
1623367300000|2021-06-10 23:21:40|36864|36714|36851.8|36701.8|36865.9|36715.9|36851.8|36701.8|31
1623367310000|2021-06-10 23:21:50|36851.5|36701.5|36839.5|36689.5|36852.1|36702.1|36839.5|36689.5|34
1623367320000|2021-06-10 23:22:00|36840.2|36690.2|36856.9|36706.9|36856.9|36706.9|36839|36689|33
1623367330000|2021-06-10 23:22:10|36856.7|36706.7|36841.9|36691.9|36861.3|36711.3|36840.3|36690.3|33
1623367340000|2021-06-10 23:22:20|36843.1|36693.1|36829.2|36679.2|36843.1|36693.1|36827.5|36677.5|26
1623367350000|2021-06-10 23:22:30|36830.2|36680.2|36825.3|36675.3|36830.8|36680.8|36824.5|36674.5|33
1623367360000|2021-06-10 23:22:40|36824.4|36674.4|36826.7|36676.7|36826.9|36676.9|36824.4|36674.4|29
1623367370000|2021-06-10 23:22:50|36826.5|36676.5|36821.6|36671.6|36827.4|36677.4|36820.4|36670.4|27
1623367380000|2021-06-10 23:23:00|36821.3|36671.3|36832.7|36682.7|36832.7|36682.7|36819.7|36669.7|22
1623367390000|2021-06-10 23:23:10|36832.5|36682.5|36839.3|36689.3|36839.3|36689.3|36830.9|36680.9|24
1623367400000|2021-06-10 23:23:20|36834.2|36684.2|36842.1|36692.1|36842.1|36692.1|36833.7|36683.7|26
1623367410000|2021-06-10 23:23:30|36842|36692|36826.2|36676.2|36842.2|36692.2|36826.2|36676.2|34
1623367420000|2021-06-10 23:23:40|36825.5|36675.5|36835.5|36685.5|36837.1|36687.1|36825.5|36675.5|25
1623367430000|2021-06-10 23:23:50|36835.8|36685.8|36831.3|36681.3|36835.8|36685.8|36831.3|36681.3|23
1623367440000|2021-06-10 23:24:00|36831|36681|36848.5|36698.5|36848.6|36698.6|36831|36681|27
1623367450000|2021-06-10 23:24:10|36848.4|36698.4|36844.1|36694.1|36851.6|36701.6|36843.8|36693.8|30
1623367460000|2021-06-10 23:24:20|36843.6|36693.6|36843.7|36693.7|36851.6|36701.6|36843.4|36693.4|25
1623367470000|2021-06-10 23:24:30|36843.3|36693.3|36837.3|36687.3|36843.3|36693.3|36835.4|36685.4|35
1623367480000|2021-06-10 23:24:40|36841.9|36691.9|36851.6|36701.6|36851.6|36701.6|36835.9|36685.9|32
1623367490000|2021-06-10 23:24:50|36852.9|36702.9|36852.6|36702.6|36856.8|36706.8|36852.3|36702.3|26
1623367500000|2021-06-10 23:25:00|36854.4|36704.4|36877.1|36727.1|36877.6|36727.6|36854|36704|32
1623367510000|2021-06-10 23:25:10|36877.6|36727.6|36887.9|36737.9|36889.2|36739.2|36876.6|36726.6|32
1623367520000|2021-06-10 23:25:20|36890|36740|36892|36742|36892.9|36742.9|36884.8|36734.8|32
1623367530000|2021-06-10 23:25:30|36891.9|36741.9|36885|36735|36893.2|36743.2|36884.8|36734.8|28
1623367540000|2021-06-10 23:25:40|36884.9|36734.9|36897.5|36747.5|36898|36748|36883.6|36733.6|34
1623367550000|2021-06-10 23:25:50|36897|36747|36897.7|36747.7|36898.4|36748.4|36891.8|36741.8|33
1623367560000|2021-06-10 23:26:00|36899.6|36749.6|36920.8|36770.8|36920.8|36770.8|36899.6|36749.6|24
1623367570000|2021-06-10 23:26:10|36921.2|36771.2|36912.7|36762.7|36921.9|36771.9|36912.6|36762.6|30
1623367580000|2021-06-10 23:26:20|36913|36763|36930.3|36780.3|36932.8|36782.8|36910.9|36760.9|32
1623367590000|2021-06-10 23:26:30|36930.2|36780.2|36948|36798|36948.3|36798.3|36930.2|36780.2|38
1623367600000|2021-06-10 23:26:40|36947.6|36797.6|36934.3|36784.3|36947.6|36797.6|36933.4|36783.4|36
1623367610000|2021-06-10 23:26:50|36934|36784|36928.3|36778.3|36934.3|36784.3|36928.3|36778.3|36
1623367620000|2021-06-10 23:27:00|36927.9|36777.9|36936.5|36786.5|36938.8|36788.8|36927.9|36777.9|31
1623367630000|2021-06-10 23:27:10|36936.3|36786.3|36923.6|36773.6|36936.7|36786.7|36923.2|36773.2|34
1623367640000|2021-06-10 23:27:20|36923.9|36773.9|36909.7|36759.7|36925.9|36775.9|36908.8|36758.8|33
1623367650000|2021-06-10 23:27:30|36907.7|36757.7|36918.1|36768.1|36919.1|36769.1|36907.7|36757.7|27
1623367660000|2021-06-10 23:27:40|36918.6|36768.6|36926.7|36776.7|36932.7|36782.7|36918.6|36768.6|31
1623367670000|2021-06-10 23:27:50|36925.6|36775.6|36921.5|36771.5|36926.4|36776.4|36920.2|36770.2|22
1623367680000|2021-06-10 23:28:00|36920.5|36770.5|36918.5|36768.5|36920.5|36770.5|36917.6|36767.6|21
1623367690000|2021-06-10 23:28:10|36918.4|36768.4|36918.5|36768.5|36920.4|36770.4|36916.7|36766.7|19
1623367700000|2021-06-10 23:28:20|36920|36770|36918.3|36768.3|36921.3|36771.3|36915.9|36765.9|22
1623367710000|2021-06-10 23:28:30|36918.1|36768.1|36919.7|36769.7|36923|36773|36917.5|36767.5|14
1623367720000|2021-06-10 23:28:40|36921.7|36771.7|36918.2|36768.2|36923.8|36773.8|36918.2|36768.2|11
1623367730000|2021-06-10 23:28:50|36916.9|36766.9|36905.9|36755.9|36916.9|36766.9|36903.5|36753.5|27
1623367740000|2021-06-10 23:29:00|36904.6|36754.6|36892.3|36742.3|36904.6|36754.6|36890.4|36740.4|35
1623367750000|2021-06-10 23:29:10|36894.3|36744.3|36893.8|36743.8|36895|36745|36890.7|36740.7|20
1623367760000|2021-06-10 23:29:20|36895.7|36745.7|36887.7|36737.7|36909.5|36759.5|36887.7|36737.7|29
1623367770000|2021-06-10 23:29:30|36887.3|36737.3|36881.4|36731.4|36889.4|36739.4|36880.8|36730.8|31
1623367780000|2021-06-10 23:29:40|36883.6|36733.6|36882.7|36732.7|36885.6|36735.6|36881.1|36731.1|31
1623367790000|2021-06-10 23:29:50|36881.3|36731.3|36870.2|36720.2|36881.3|36731.3|36869.3|36719.3|31
1623367800000|2021-06-10 23:30:00|36870.4|36720.4|36879.1|36729.1|36881.4|36731.4|36870.4|36720.4|35
1623367810000|2021-06-10 23:30:10|36879.8|36729.8|36895.2|36745.2|36899.7|36749.7|36879.8|36729.8|38
1623367820000|2021-06-10 23:30:20|36896|36746|36891.8|36741.8|36896.7|36746.7|36890.9|36740.9|30
1623367830000|2021-06-10 23:30:30|36892.3|36742.3|36892.9|36742.9|36894.8|36744.8|36887.3|36737.3|33
1623367840000|2021-06-10 23:30:40|36892.6|36742.6|36881.4|36731.4|36892.6|36742.6|36880.9|36730.9|27
1623367850000|2021-06-10 23:30:50|36881.2|36731.2|36885.7|36735.7|36887.3|36737.3|36881.2|36731.2|32
1623367860000|2021-06-10 23:31:00|36885|36735|36886.4|36736.4|36886.4|36736.4|36880.9|36730.9|26
1623367870000|2021-06-10 23:31:10|36890.7|36740.7|36899.5|36749.5|36902.7|36752.7|36890.7|36740.7|34
1623367880000|2021-06-10 23:31:20|36899.9|36749.9|36903.3|36753.3|36903.6|36753.6|36895.7|36745.7|35
1623367890000|2021-06-10 23:31:30|36902.1|36752.1|36898.3|36748.3|36912.7|36762.7|36898.1|36748.1|35
1623367900000|2021-06-10 23:31:40|36898.6|36748.6|36907.9|36757.9|36909|36759|36897.6|36747.6|31
1623367910000|2021-06-10 23:31:50|36907.4|36757.4|36921.9|36771.9|36924.9|36774.9|36906.6|36756.6|34
1623367920000|2021-06-10 23:32:00|36923.4|36773.4|36925|36775|36925.4|36775.4|36922.6|36772.6|29
1623367930000|2021-06-10 23:32:10|36923.3|36773.3|36911.1|36761.1|36925.3|36775.3|36909.2|36759.2|26
1623367940000|2021-06-10 23:32:20|36911.3|36761.3|36909.1|36759.1|36911.9|36761.9|36905.1|36755.1|32
1623367950000|2021-06-10 23:32:30|36909.6|36759.6|36902.6|36752.6|36912.6|36762.6|36901.5|36751.5|32
1623367960000|2021-06-10 23:32:40|36902.5|36752.5|36894.1|36744.1|36905|36755|36885.9|36735.9|27
1623367970000|2021-06-10 23:32:50|36894.2|36744.2|36902.4|36752.4|36903.8|36753.8|36892.4|36742.4|32
1623367980000|2021-06-10 23:33:00|36902.3|36752.3|36905.4|36755.4|36907.2|36757.2|36901.6|36751.6|30
1623367990000|2021-06-10 23:33:10|36905.2|36755.2|36895.3|36745.3|36905.3|36755.3|36891.8|36741.8|26
1623368000000|2021-06-10 23:33:20|36898.3|36748.3|36907|36757|36910|36760|36893.4|36743.4|32
1623368010000|2021-06-10 23:33:30|36907.8|36757.8|36919.8|36769.8|36922.9|36772.9|36906.2|36756.2|34
1623368020000|2021-06-10 23:33:40|36919.1|36769.1|36922.2|36772.2|36925.2|36775.2|36916.7|36766.7|36
1623368030000|2021-06-10 23:33:50|36921.5|36771.5|36917|36767|36923.3|36773.3|36914.3|36764.3|30
1623368040000|2021-06-10 23:34:00|36916.9|36766.9|36902.4|36752.4|36916.9|36766.9|36900.2|36750.2|37
1623368050000|2021-06-10 23:34:10|36902|36752|36902.9|36752.9|36912.7|36762.7|36898.2|36748.2|34
1623368060000|2021-06-10 23:34:20|36900.8|36750.8|36899.5|36749.5|36904.7|36754.7|36897.7|36747.7|31
1623368070000|2021-06-10 23:34:30|36901.8|36751.8|36892.7|36742.7|36905|36755|36892.7|36742.7|10
1623368080000|2021-06-10 23:34:40|36892.4|36742.4|36893.6|36743.6|36906.2|36756.2|36892.4|36742.4|23
1623368090000|2021-06-10 23:34:50|36891.4|36741.4|36891|36741|36894.3|36744.3|36891|36741|33
1623368100000|2021-06-10 23:35:00|36890.9|36740.9|36887.9|36737.9|36892.9|36742.9|36886|36736|21
1623368110000|2021-06-10 23:35:10|36890.7|36740.7|36900.9|36750.9|36904.2|36754.2|36890.7|36740.7|34
1623368120000|2021-06-10 23:35:20|36901|36751|36912.2|36762.2|36912.4|36762.4|36898.4|36748.4|34
1623368130000|2021-06-10 23:35:30|36912.1|36762.1|36906.2|36756.2|36914.5|36764.5|36906.1|36756.1|31
1623368140000|2021-06-10 23:35:40|36905.7|36755.7|36914.3|36764.3|36914.4|36764.4|36898.8|36748.8|31
1623368150000|2021-06-10 23:35:50|36914.2|36764.2|36915.2|36765.2|36915.3|36765.3|36912.5|36762.5|21
1623368160000|2021-06-10 23:36:00|36914.4|36764.4|36912.2|36762.2|36914.4|36764.4|36901|36751|34
1623368170000|2021-06-10 23:36:10|36911.6|36761.6|36911.4|36761.4|36915.2|36765.2|36911.2|36761.2|33
1623368180000|2021-06-10 23:36:20|36912.5|36762.5|36910.2|36760.2|36913.2|36763.2|36909.3|36759.3|27
1623368190000|2021-06-10 23:36:30|36910.1|36760.1|36917.2|36767.2|36921.6|36771.6|36909.4|36759.4|38
1623368200000|2021-06-10 23:36:40|36917.4|36767.4|36915.1|36765.1|36918.2|36768.2|36907.5|36757.5|31
1623368210000|2021-06-10 23:36:50|36916.6|36766.6|36917.2|36767.2|36917.9|36767.9|36913.8|36763.8|24
1623368220000|2021-06-10 23:37:00|36917.7|36767.7|36952.8|36802.8|36954.1|36804.1|36917.3|36767.3|39
1623368230000|2021-06-10 23:37:10|36953|36803|36969.9|36819.9|36969.9|36819.9|36948.9|36798.9|37
1623368240000|2021-06-10 23:37:20|36968.3|36818.3|36968|36818|36969.4|36819.4|36966.2|36816.2|31
1623368250000|2021-06-10 23:37:30|36968.3|36818.3|36976|36826|36979.2|36829.2|36967.5|36817.5|26
1623368260000|2021-06-10 23:37:40|36977.7|36827.7|36984.5|36834.5|36984.8|36834.8|36977|36827|34
1623368270000|2021-06-10 23:37:50|36984.3|36834.3|36981.4|36831.4|36984.5|36834.5|36979.8|36829.8|27
1623368280000|2021-06-10 23:38:00|36981.6|36831.6|36988.1|36838.1|36991.2|36841.2|36981.4|36831.4|35
1623368290000|2021-06-10 23:38:10|36988.4|36838.4|36989.8|36839.8|36997.6|36847.6|36986.8|36836.8|34
1623368300000|2021-06-10 23:38:20|36986.4|36836.4|36985|36835|36988.3|36838.3|36970|36820|36
1623368310000|2021-06-10 23:38:30|36985.1|36835.1|36992.2|36842.2|36992.9|36842.9|36983.8|36833.8|30
1623368320000|2021-06-10 23:38:40|36992.4|36842.4|36999.2|36849.2|37000.3|36850.3|36992.4|36842.4|32
1623368330000|2021-06-10 23:38:50|36999.7|36849.7|36995.5|36845.5|36999.7|36849.7|36991.2|36841.2|21
1623368340000|2021-06-10 23:39:00|36995.7|36845.7|37004.7|36854.7|37004.7|36854.7|36994.9|36844.9|26
1623368350000|2021-06-10 23:39:10|37003.3|36853.3|36997.6|36847.6|37007.4|36857.4|36993.1|36843.1|26
1623368360000|2021-06-10 23:39:20|36998|36848|37006.7|36856.7|37007.2|36857.2|36995.6|36845.6|34
1623368370000|2021-06-10 23:39:30|37007.4|36857.4|37007.4|36857.4|37008.4|36858.4|37004.5|36854.5|28
1623368380000|2021-06-10 23:39:40|37006.6|36856.6|37007.6|36857.6|37008.7|36858.7|37006.4|36856.4|25
1623368390000|2021-06-10 23:39:50|37007.9|36857.9|37002.8|36852.8|37008|36858|37002.8|36852.8|18
1623368400000|2021-06-10 23:40:00|37000.8|36850.8|37042|36892|37053.1|36903.1|36995.5|36845.5|38
1623368410000|2021-06-10 23:40:10|37042.3|36892.3|37031.2|36881.2|37044.6|36894.6|37030|36880|28
1623368420000|2021-06-10 23:40:20|37032|36882|37043.1|36893.1|37048.1|36898.1|37031.9|36881.9|35
1623368430000|2021-06-10 23:40:30|37043.2|36893.2|37043.5|36893.5|37045.3|36895.3|37041.5|36891.5|35
1623368440000|2021-06-10 23:40:40|37042.8|36892.8|37042.8|36892.8|37045|36895|37037.8|36887.8|31
1623368450000|2021-06-10 23:40:50|37043.5|36893.5|37041.4|36891.4|37045.5|36895.5|37040.6|36890.6|28
1623368460000|2021-06-10 23:41:00|37041.2|36891.2|37014.9|36864.9|37041.2|36891.2|37014.9|36864.9|35
1623368470000|2021-06-10 23:41:10|37015.7|36865.7|37026.9|36876.9|37027.1|36877.1|37010.8|36860.8|38
1623368480000|2021-06-10 23:41:20|37027.5|36877.5|37018.1|36868.1|37029.9|36879.9|37016|36866|28
1623368490000|2021-06-10 23:41:30|37021.1|36871.1|37017|36867|37023.4|36873.4|37017|36867|31
1623368500000|2021-06-10 23:41:40|37016.7|36866.7|37010.2|36860.2|37020.4|36870.4|37010.2|36860.2|21
1623368510000|2021-06-10 23:41:50|37008.2|36858.2|37011.8|36861.8|37011.8|36861.8|37006.3|36856.3|20
1623368520000|2021-06-10 23:42:00|37011.7|36861.7|36987.8|36837.8|37012|36862|36985.8|36835.8|35
1623368530000|2021-06-10 23:42:10|36982.7|36832.7|36980.3|36830.3|36992.1|36842.1|36975.6|36825.6|32
1623368540000|2021-06-10 23:42:20|36978.8|36828.8|36978.7|36828.7|36980.3|36830.3|36966.6|36816.6|20
1623368550000|2021-06-10 23:42:30|36978.8|36828.8|36971.2|36821.2|36978.8|36828.8|36965|36815|29
1623368560000|2021-06-10 23:42:40|36971.7|36821.7|36981.8|36831.8|36991.5|36841.5|36971.7|36821.7|36
1623368570000|2021-06-10 23:42:50|36979.6|36829.6|36978.1|36828.1|36985.4|36835.4|36978.1|36828.1|23
1623368580000|2021-06-10 23:43:00|36979|36829|36979.2|36829.2|36993|36843|36978.4|36828.4|33
1623368590000|2021-06-10 23:43:10|36979|36829|36978.2|36828.2|36981.6|36831.6|36977.8|36827.8|28
1623368600000|2021-06-10 23:43:20|36976.3|36826.3|36965.7|36815.7|36976.3|36826.3|36965|36815|20
1623368610000|2021-06-10 23:43:30|36970.5|36820.5|36967|36817|36970.9|36820.9|36964.5|36814.5|33
1623368620000|2021-06-10 23:43:40|36966.9|36816.9|36965.8|36815.8|36967.9|36817.9|36964.9|36814.9|32
1623368630000|2021-06-10 23:43:50|36965.9|36815.9|36975|36825|36979.4|36829.4|36964.8|36814.8|27
1623368640000|2021-06-10 23:44:00|36978|36828|36975.5|36825.5|36978|36828|36975.1|36825.1|29
1623368650000|2021-06-10 23:44:10|36976.1|36826.1|36970.9|36820.9|36976.4|36826.4|36968.5|36818.5|28
1623368660000|2021-06-10 23:44:20|36971.3|36821.3|36973.2|36823.2|36974.3|36824.3|36971.3|36821.3|31
1623368670000|2021-06-10 23:44:30|36971.9|36821.9|36969.6|36819.6|36975.7|36825.7|36969|36819|34
1623368680000|2021-06-10 23:44:40|36967.8|36817.8|36967|36817|36973.7|36823.7|36964.4|36814.4|24
1623368690000|2021-06-10 23:44:50|36965.5|36815.5|36969.1|36819.1|36971|36821|36965.4|36815.4|16
1623368700000|2021-06-10 23:45:00|36969|36819|36965.6|36815.6|36972.2|36822.2|36965.5|36815.5|35
1623368710000|2021-06-10 23:45:10|36965.5|36815.5|36954.7|36804.7|36965.7|36815.7|36954.7|36804.7|23
1623368720000|2021-06-10 23:45:20|36955.6|36805.6|36949.8|36799.8|36955.8|36805.8|36947.8|36797.8|32
1623368730000|2021-06-10 23:45:30|36949.2|36799.2|36938.7|36788.7|36950.5|36800.5|36938.2|36788.2|34
1623368740000|2021-06-10 23:45:40|36938.2|36788.2|36948.8|36798.8|36949.2|36799.2|36938.2|36788.2|35
1623368750000|2021-06-10 23:45:50|36948.9|36798.9|36947.1|36797.1|36951.2|36801.2|36945|36795|26
1623368760000|2021-06-10 23:46:00|36946.1|36796.1|36965.3|36815.3|36967.2|36817.2|36945.4|36795.4|31
1623368770000|2021-06-10 23:46:10|36965|36815|36962.4|36812.4|36967.9|36817.9|36960.7|36810.7|30
1623368780000|2021-06-10 23:46:20|36962.3|36812.3|36948.4|36798.4|36967.2|36817.2|36948|36798|35
1623368790000|2021-06-10 23:46:30|36947.6|36797.6|36945.7|36795.7|36948.2|36798.2|36939.4|36789.4|29
1623368800000|2021-06-10 23:46:40|36945.1|36795.1|36933.2|36783.2|36946|36796|36929.8|36779.8|25
1623368810000|2021-06-10 23:46:50|36933|36783|36925.2|36775.2|36933.6|36783.6|36921.2|36771.2|35
1623368820000|2021-06-10 23:47:00|36926.7|36776.7|36931|36781|36933.4|36783.4|36926.7|36776.7|28
1623368830000|2021-06-10 23:47:10|36931.3|36781.3|36927.9|36777.9|36931.5|36781.5|36923.8|36773.8|27
1623368840000|2021-06-10 23:47:20|36924.6|36774.6|36916|36766|36925.3|36775.3|36913.9|36763.9|29
1623368850000|2021-06-10 23:47:30|36911.3|36761.3|36921|36771|36921.9|36771.9|36910.8|36760.8|28
1623368860000|2021-06-10 23:47:40|36921.6|36771.6|36913.7|36763.7|36921.7|36771.7|36913.7|36763.7|18
1623368870000|2021-06-10 23:47:50|36913.6|36763.6|36910|36760|36915.7|36765.7|36908.5|36758.5|20
1623368880000|2021-06-10 23:48:00|36910.2|36760.2|36906.7|36756.7|36912.1|36762.1|36906.1|36756.1|28
1623368890000|2021-06-10 23:48:10|36906.4|36756.4|36906.7|36756.7|36908|36758|36906|36756|30
1623368900000|2021-06-10 23:48:20|36906.8|36756.8|36901.1|36751.1|36908.6|36758.6|36899.9|36749.9|20
1623368910000|2021-06-10 23:48:30|36898.2|36748.2|36886.4|36736.4|36898.4|36748.4|36886.4|36736.4|24
1623368920000|2021-06-10 23:48:40|36884.7|36734.7|36875.8|36725.8|36891.7|36741.7|36875.8|36725.8|35
1623368930000|2021-06-10 23:48:50|36875.7|36725.7|36880.2|36730.2|36882.9|36732.9|36864.3|36714.3|31
1623368940000|2021-06-10 23:49:00|36879.9|36729.9|36878.1|36728.1|36881.8|36731.8|36876.3|36726.3|31
1623368950000|2021-06-10 23:49:10|36880|36730|36867.7|36717.7|36880|36730|36866.6|36716.6|23
1623368960000|2021-06-10 23:49:20|36867.9|36717.9|36880.7|36730.7|36880.7|36730.7|36863.8|36713.8|26
1623368970000|2021-06-10 23:49:30|36880.6|36730.6|36899.8|36749.8|36899.8|36749.8|36880.6|36730.6|33
1623368980000|2021-06-10 23:49:40|36900.3|36750.3|36901.1|36751.1|36904.6|36754.6|36896.3|36746.3|38
1623368990000|2021-06-10 23:49:50|36897.2|36747.2|36911.8|36761.8|36914.3|36764.3|36897|36747|36
1623369000000|2021-06-10 23:50:00|36912.9|36762.9|36910.8|36760.8|36914.4|36764.4|36906.4|36756.4|35
1623369010000|2021-06-10 23:50:10|36908.7|36758.7|36914.4|36764.4|36916.8|36766.8|36908.7|36758.7|33
1623369020000|2021-06-10 23:50:20|36914.3|36764.3|36932.3|36782.3|36933|36783|36912.8|36762.8|33
1623369030000|2021-06-10 23:50:30|36933.8|36783.8|36932|36782|36936.4|36786.4|36930.6|36780.6|31
1623369040000|2021-06-10 23:50:40|36935.2|36785.2|36932.6|36782.6|36936.3|36786.3|36925.1|36775.1|33
1623369050000|2021-06-10 23:50:50|36934.3|36784.3|36935.5|36785.5|36937.5|36787.5|36933.7|36783.7|24
1623369060000|2021-06-10 23:51:00|36936.3|36786.3|36917.3|36767.3|36936.3|36786.3|36916.3|36766.3|31
1623369070000|2021-06-10 23:51:10|36917.5|36767.5|36904.9|36754.9|36918.9|36768.9|36904.9|36754.9|24
1623369080000|2021-06-10 23:51:20|36905.3|36755.3|36901.9|36751.9|36905.4|36755.4|36901.6|36751.6|24
1623369090000|2021-06-10 23:51:30|36902.3|36752.3|36902.1|36752.1|36902.3|36752.3|36900.6|36750.6|20
1623369100000|2021-06-10 23:51:40|36901.2|36751.2|36894.9|36744.9|36901.2|36751.2|36893.4|36743.4|33
1623369110000|2021-06-10 23:51:50|36895.3|36745.3|36901.5|36751.5|36903|36753|36894.9|36744.9|22
1623369120000|2021-06-10 23:52:00|36902.9|36752.9|36909.9|36759.9|36910.4|36760.4|36898|36748|27
1623369130000|2021-06-10 23:52:10|36909.4|36759.4|36911|36761|36918.1|36768.1|36909.4|36759.4|24
1623369140000|2021-06-10 23:52:20|36913|36763|36918.6|36768.6|36918.9|36768.9|36910|36760|21
1623369150000|2021-06-10 23:52:30|36917.7|36767.7|36922.5|36772.5|36922.6|36772.6|36917.7|36767.7|21
1623369160000|2021-06-10 23:52:40|36922.1|36772.1|36923.2|36773.2|36924.8|36774.8|36922.1|36772.1|31
1623369170000|2021-06-10 23:52:50|36922.5|36772.5|36929.4|36779.4|36931.5|36781.5|36922.4|36772.4|33
1623369180000|2021-06-10 23:53:00|36927|36777|36937.1|36787.1|36944.6|36794.6|36926.9|36776.9|31
1623369190000|2021-06-10 23:53:10|36937.2|36787.2|36949.2|36799.2|36951.1|36801.1|36935.9|36785.9|29
1623369200000|2021-06-10 23:53:20|36949.6|36799.6|36958.3|36808.3|36958.3|36808.3|36946.6|36796.6|30
1623369210000|2021-06-10 23:53:30|36958.8|36808.8|36978|36828|36978|36828|36958.8|36808.8|28
1623369220000|2021-06-10 23:53:40|36977.9|36827.9|36969.7|36819.7|36978.1|36828.1|36968.2|36818.2|32
1623369230000|2021-06-10 23:53:50|36968.2|36818.2|36970.4|36820.4|36974.3|36824.3|36966.5|36816.5|35
1623369240000|2021-06-10 23:54:00|36970.5|36820.5|36966.4|36816.4|36970.5|36820.5|36965|36815|30
1623369250000|2021-06-10 23:54:10|36965.9|36815.9|36949.8|36799.8|36965.9|36815.9|36949.8|36799.8|30
1623369260000|2021-06-10 23:54:20|36950|36800|36959.7|36809.7|36961.1|36811.1|36949.6|36799.6|22
1623369270000|2021-06-10 23:54:30|36958.7|36808.7|36956.8|36806.8|36960.9|36810.9|36955.1|36805.1|32
1623369280000|2021-06-10 23:54:40|36955.9|36805.9|36940.7|36790.7|36957.2|36807.2|36938.2|36788.2|35
1623369290000|2021-06-10 23:54:50|36939.6|36789.6|36947.9|36797.9|36949.3|36799.3|36938.8|36788.8|37
1623369300000|2021-06-10 23:55:00|36946.4|36796.4|36930.4|36780.4|36946.6|36796.6|36929.1|36779.1|33
1623369310000|2021-06-10 23:55:10|36930.9|36780.9|36914.4|36764.4|36930.9|36780.9|36911.9|36761.9|33
1623369320000|2021-06-10 23:55:20|36914.5|36764.5|36892.8|36742.8|36914.6|36764.6|36892.8|36742.8|28
1623369330000|2021-06-10 23:55:30|36896.8|36746.8|36880.6|36730.6|36902.6|36752.6|36879|36729|26
1623369340000|2021-06-10 23:55:40|36881.2|36731.2|36852.8|36702.8|36887.7|36737.7|36848.2|36698.2|30
1623369350000|2021-06-10 23:55:50|36853.1|36703.1|36852.3|36702.3|36862.4|36712.4|36841.2|36691.2|32
1623369360000|2021-06-10 23:56:00|36865|36715|36866.6|36716.6|36867.5|36717.5|36852.3|36702.3|35
1623369370000|2021-06-10 23:56:10|36867.4|36717.4|36836.4|36686.4|36867.4|36717.4|36836.4|36686.4|32
1623369380000|2021-06-10 23:56:20|36838|36688|36799.4|36649.4|36838|36688|36795.8|36645.8|29
1623369390000|2021-06-10 23:56:30|36793.3|36643.3|36781.6|36631.6|36799.1|36649.1|36780.2|36630.2|32
1623369400000|2021-06-10 23:56:40|36779.9|36629.9|36781.4|36631.4|36782.5|36632.5|36777.1|36627.1|28
1623369410000|2021-06-10 23:56:50|36782.7|36632.7|36797.8|36647.8|36807.5|36657.5|36782.2|36632.2|40
1623369420000|2021-06-10 23:57:00|36797.6|36647.6|36797|36647|36805.2|36655.2|36794.4|36644.4|33
1623369430000|2021-06-10 23:57:10|36798.3|36648.3|36746.6|36596.6|36803.5|36653.5|36746.6|36596.6|37
1623369440000|2021-06-10 23:57:20|36745.6|36595.6|36723.1|36573.1|36747.1|36597.1|36713.2|36563.2|35
1623369450000|2021-06-10 23:57:30|36721.9|36571.9|36724.4|36574.4|36724.4|36574.4|36707.1|36557.1|38
1623369460000|2021-06-10 23:57:40|36725.7|36575.7|36740.7|36590.7|36742.9|36592.9|36723.3|36573.3|37
1623369470000|2021-06-10 23:57:50|36739.1|36589.1|36724.5|36574.5|36756.1|36606.1|36719.7|36569.7|40
1623369480000|2021-06-10 23:58:00|36724.3|36574.3|36732.4|36582.4|36732.4|36582.4|36711.4|36561.4|35
1623369490000|2021-06-10 23:58:10|36732.8|36582.8|36726.4|36576.4|36735.3|36585.3|36724.9|36574.9|28
1623369500000|2021-06-10 23:58:20|36726.5|36576.5|36753.7|36603.7|36753.7|36603.7|36726.5|36576.5|34
1623369510000|2021-06-10 23:58:30|36755.6|36605.6|36757.2|36607.2|36759.9|36609.9|36747.3|36597.3|35
1623369520000|2021-06-10 23:58:40|36757|36607|36760.8|36610.8|36769.4|36619.4|36756.6|36606.6|33
1623369530000|2021-06-10 23:58:50|36757.8|36607.8|36757.1|36607.1|36758.6|36608.6|36753.8|36603.8|34
1623369540000|2021-06-10 23:59:00|36757.8|36607.8|36745.4|36595.4|36757.8|36607.8|36743.5|36593.5|35
1623369550000|2021-06-10 23:59:10|36745.6|36595.6|36743.1|36593.1|36746.3|36596.3|36735.9|36585.9|33
1623369560000|2021-06-10 23:59:20|36739.3|36589.3|36735.4|36585.4|36741.3|36591.3|36730.2|36580.2|31
1623369570000|2021-06-10 23:59:30|36734.5|36584.5|36747.4|36597.4|36747.4|36597.4|36729|36579|32
1623369580000|2021-06-10 23:59:40|36748.3|36598.3|36746.8|36596.8|36748.7|36598.7|36741.6|36591.6|33
1623369590000|2021-06-10 23:59:50|36747.8|36597.8|36756.1|36606.1|36756.1|36606.1|36745.8|36595.8|32
1623369600000|2021-06-11 00:00:00|36758.4|36608.4|36766.2|36616.2|36770.8|36620.8|36757.5|36607.5|37
1623369610000|2021-06-11 00:00:10|36767.2|36617.2|36774.6|36624.6|36775.7|36625.7|36766.7|36616.7|34
1623369620000|2021-06-11 00:00:20|36775|36625|36812.4|36662.4|36812.4|36662.4|36773.1|36623.1|36
1623369630000|2021-06-11 00:00:30|36813.5|36663.5|36814.7|36664.7|36833.5|36683.5|36813.5|36663.5|40
1623369640000|2021-06-11 00:00:40|36815.5|36665.5|36797|36647|36815.5|36665.5|36795.2|36645.2|35
1623369650000|2021-06-11 00:00:50|36796.5|36646.5|36798.7|36648.7|36800.7|36650.7|36796.5|36646.5|32
1623369660000|2021-06-11 00:01:00|36793.4|36643.4|36741.8|36591.8|36793.4|36643.4|36739.2|36589.2|33
1623369670000|2021-06-11 00:01:10|36742.8|36592.8|36669.2|36519.2|36742.8|36592.8|36668.1|36518.1|31
1623369680000|2021-06-11 00:01:20|36668.7|36518.7|36655.3|36505.3|36671.5|36521.5|36646.1|36496.1|36
1623369690000|2021-06-11 00:01:30|36655.5|36505.5|36659.9|36509.9|36665.8|36515.8|36615.5|36465.5|39
1623369700000|2021-06-11 00:01:40|36659.3|36509.3|36570.1|36420.1|36661.7|36511.7|36570.1|36420.1|37
1623369710000|2021-06-11 00:01:50|36565.1|36415.1|36525.2|36375.2|36565.1|36415.1|36514.8|36364.8|39
1623369720000|2021-06-11 00:02:00|36525.1|36375.1|36536.1|36386.1|36538.3|36388.3|36516.7|36366.7|39
1623369730000|2021-06-11 00:02:10|36536.7|36386.7|36595.5|36445.5|36595.5|36445.5|36536.7|36386.7|38
1623369740000|2021-06-11 00:02:20|36594.8|36444.8|36561.9|36411.9|36595.1|36445.1|36553.7|36403.7|39
1623369750000|2021-06-11 00:02:30|36562.1|36412.1|36469.2|36319.2|36564|36414|36469.2|36319.2|40
1623369760000|2021-06-11 00:02:40|36467.2|36317.2|36438.7|36288.7|36479.6|36329.6|36428.2|36278.2|39
1623369770000|2021-06-11 00:02:50|36440|36290|36472.2|36322.2|36482.7|36332.7|36440|36290|39
1623369780000|2021-06-11 00:03:00|36480.9|36330.9|36512.4|36362.4|36512.5|36362.5|36471.3|36321.3|37
1623369790000|2021-06-11 00:03:10|36518.6|36368.6|36542.3|36392.3|36545.5|36395.5|36518.6|36368.6|36
1623369800000|2021-06-11 00:03:20|36544.5|36394.5|36578.3|36428.3|36578.3|36428.3|36542.5|36392.5|35
1623369810000|2021-06-11 00:03:30|36576.6|36426.6|36558.3|36408.3|36580.4|36430.4|36557.5|36407.5|37
1623369820000|2021-06-11 00:03:40|36556.7|36406.7|36539|36389|36558|36408|36536.8|36386.8|37
1623369830000|2021-06-11 00:03:50|36534.3|36384.3|36532|36382|36559.4|36409.4|36531.1|36381.1|37
1623369840000|2021-06-11 00:04:00|36533.4|36383.4|36537.8|36387.8|36541.9|36391.9|36527.8|36377.8|39
1623369850000|2021-06-11 00:04:10|36536.7|36386.7|36558.9|36408.9|36559.7|36409.7|36536.7|36386.7|39
1623369860000|2021-06-11 00:04:20|36559|36409|36554.2|36404.2|36564.3|36414.3|36554.2|36404.2|33
1623369870000|2021-06-11 00:04:30|36552.1|36402.1|36560|36410|36560|36410|36548.1|36398.1|34
1623369880000|2021-06-11 00:04:40|36559.9|36409.9|36558.9|36408.9|36561.9|36411.9|36553.2|36403.2|35
1623369890000|2021-06-11 00:04:50|36559|36409|36548.5|36398.5|36560.9|36410.9|36548.5|36398.5|38
1623369900000|2021-06-11 00:05:00|36547.1|36397.1|36517.4|36367.4|36547.1|36397.1|36514.2|36364.2|31
1623369910000|2021-06-11 00:05:10|36518.8|36368.8|36497.8|36347.8|36519.6|36369.6|36493.8|36343.8|33
1623369920000|2021-06-11 00:05:20|36499.3|36349.3|36526.6|36376.6|36526.6|36376.6|36499.3|36349.3|33
1623369930000|2021-06-11 00:05:30|36525.8|36375.8|36545.4|36395.4|36550.8|36400.8|36523.3|36373.3|36
1623369940000|2021-06-11 00:05:40|36546.4|36396.4|36587.6|36437.6|36587.7|36437.7|36544.2|36394.2|38
1623369950000|2021-06-11 00:05:50|36587.3|36437.3|36630.7|36480.7|36654.3|36504.3|36586.2|36436.2|39
1623369960000|2021-06-11 00:06:00|36631.5|36481.5|36665.9|36515.9|36665.9|36515.9|36630.6|36480.6|35
1623369970000|2021-06-11 00:06:10|36666.9|36516.9|36686.3|36536.3|36695.1|36545.1|36665|36515|32
1623369980000|2021-06-11 00:06:20|36682.9|36532.9|36729.6|36579.6|36730.5|36580.5|36682.9|36532.9|36
1623369990000|2021-06-11 00:06:30|36734.7|36584.7|36703.6|36553.6|36737.3|36587.3|36703.6|36553.6|40
1623370000000|2021-06-11 00:06:40|36703.8|36553.8|36688.9|36538.9|36719.2|36569.2|36684.7|36534.7|34
1623370010000|2021-06-11 00:06:50|36693.9|36543.9|36686.4|36536.4|36693.9|36543.9|36678.7|36528.7|35
1623370020000|2021-06-11 00:07:00|36692.1|36542.1|36722.2|36572.2|36724.7|36574.7|36686.3|36536.3|36
1623370030000|2021-06-11 00:07:10|36722.6|36572.6|36726.9|36576.9|36728.6|36578.6|36713.7|36563.7|38
1623370040000|2021-06-11 00:07:20|36726.8|36576.8|36743.7|36593.7|36748.3|36598.3|36725.7|36575.7|37
1623370050000|2021-06-11 00:07:30|36741.5|36591.5|36756.9|36606.9|36758|36608|36739.9|36589.9|34
1623370060000|2021-06-11 00:07:40|36758.5|36608.5|36811.8|36661.8|36838|36688|36758.5|36608.5|38
1623370070000|2021-06-11 00:07:50|36811.6|36661.6|36816.3|36666.3|36816.3|36666.3|36809.9|36659.9|33
1623370080000|2021-06-11 00:08:00|36816.7|36666.7|36871.1|36721.1|36871.1|36721.1|36816.7|36666.7|39
1623370090000|2021-06-11 00:08:10|36876.3|36726.3|36894|36744|36901.5|36751.5|36873.6|36723.6|40
1623370100000|2021-06-11 00:08:20|36893.3|36743.3|36900.6|36750.6|36901.7|36751.7|36888|36738|35
1623370110000|2021-06-11 00:08:30|36899.8|36749.8|36898.7|36748.7|36899.8|36749.8|36891.1|36741.1|37
1623370120000|2021-06-11 00:08:40|36899.2|36749.2|36929.9|36779.9|36931.7|36781.7|36899|36749|37
1623370130000|2021-06-11 00:08:50|36931.4|36781.4|36996.8|36846.8|37006.6|36856.6|36915.8|36765.8|38
1623370140000|2021-06-11 00:09:00|36992.5|36842.5|37011.6|36861.6|37017.5|36867.5|36975.8|36825.8|40
1623370150000|2021-06-11 00:09:10|37013.9|36863.9|36952.2|36802.2|37016.3|36866.3|36952.2|36802.2|39
1623370160000|2021-06-11 00:09:20|36949.6|36799.6|36938.4|36788.4|36957.7|36807.7|36930.4|36780.4|40
1623370170000|2021-06-11 00:09:30|36935.5|36785.5|36964.8|36814.8|36965.6|36815.6|36935.5|36785.5|37
1623370180000|2021-06-11 00:09:40|36965.9|36815.9|36998.8|36848.8|37006|36856|36965.9|36815.9|38
1623370190000|2021-06-11 00:09:50|36996.3|36846.3|36984.1|36834.1|37004.1|36854.1|36979.9|36829.9|39
1623370200000|2021-06-11 00:10:00|36982|36832|36986.6|36836.6|36992.3|36842.3|36974.3|36824.3|38
1623370210000|2021-06-11 00:10:10|36987.4|36837.4|37036.4|36886.4|37041.8|36891.8|36981.7|36831.7|37
1623370220000|2021-06-11 00:10:20|37035.1|36885.1|37150.8|37000.8|37150.9|37000.9|37033.4|36883.4|36
1623370230000|2021-06-11 00:10:30|37134.6|36984.6|37144.7|36994.7|37185.7|37035.7|37134.6|36984.6|40
1623370240000|2021-06-11 00:10:40|37147.3|36997.3|37153.4|37003.4|37164.4|37014.4|37126|36976|40
1623370250000|2021-06-11 00:10:50|37157.3|37007.3|37167.3|37017.3|37185.3|37035.3|37155.8|37005.8|38
1623370260000|2021-06-11 00:11:00|37167.8|37017.8|37162.1|37012.1|37169.4|37019.4|37155.5|37005.5|38
1623370270000|2021-06-11 00:11:10|37161.9|37011.9|37146.5|36996.5|37161.9|37011.9|37136.4|36986.4|38
1623370280000|2021-06-11 00:11:20|37145.6|36995.6|37162.7|37012.7|37166.1|37016.1|37134.7|36984.7|38
1623370290000|2021-06-11 00:11:30|37164.9|37014.9|37211.1|37061.1|37211.1|37061.1|37164.9|37014.9|38
1623370300000|2021-06-11 00:11:40|37211.9|37061.9|37229.5|37079.5|37230.7|37080.7|37208.7|37058.7|40
1623370310000|2021-06-11 00:11:50|37229.1|37079.1|37253.5|37103.5|37259.5|37109.5|37229.1|37079.1|39
1623370320000|2021-06-11 00:12:00|37254.5|37104.5|37279.9|37129.9|37314.7|37164.7|37253.3|37103.3|39
1623370330000|2021-06-11 00:12:10|37277.5|37127.5|37263.5|37113.5|37294.3|37144.3|37263.5|37113.5|39
1623370340000|2021-06-11 00:12:20|37260.8|37110.8|37236.7|37086.7|37273.2|37123.2|37234.5|37084.5|40
1623370350000|2021-06-11 00:12:30|37233.1|37083.1|37206.3|37056.3|37233.2|37083.2|37200.2|37050.2|40
1623370360000|2021-06-11 00:12:40|37208.6|37058.6|37206.8|37056.8|37218.9|37068.9|37195.2|37045.2|40
1623370370000|2021-06-11 00:12:50|37205.8|37055.8|37247.4|37097.4|37248.2|37098.2|37201|37051|37
1623370380000|2021-06-11 00:13:00|37249.3|37099.3|37227.3|37077.3|37255.9|37105.9|37224.1|37074.1|36
1623370390000|2021-06-11 00:13:10|37224.6|37074.6|37179.8|37029.8|37227|37077|37173|37023|35
1623370400000|2021-06-11 00:13:20|37178.6|37028.6|37205.3|37055.3|37208.5|37058.5|37178.5|37028.5|38
1623370410000|2021-06-11 00:13:30|37206.5|37056.5|37179.2|37029.2|37207.6|37057.6|37179.2|37029.2|35
1623370420000|2021-06-11 00:13:40|37178.8|37028.8|37158.7|37008.7|37178.8|37028.8|37158.4|37008.4|33
1623370430000|2021-06-11 00:13:50|37158.9|37008.9|37145.7|36995.7|37159|37009|37139.5|36989.5|33
1623370440000|2021-06-11 00:14:00|37147.4|36997.4|37161.9|37011.9|37161.9|37011.9|37147.3|36997.3|36
1623370450000|2021-06-11 00:14:10|37165.7|37015.7|37127.8|36977.8|37165.7|37015.7|37126.9|36976.9|37
1623370460000|2021-06-11 00:14:20|37126.6|36976.6|37087.8|36937.8|37127.5|36977.5|37087.8|36937.8|33
1623370470000|2021-06-11 00:14:30|37088.3|36938.3|37058.3|36908.3|37088.4|36938.4|37058.3|36908.3|40
1623370480000|2021-06-11 00:14:40|37052.8|36902.8|37098.5|36948.5|37098.5|36948.5|37045.5|36895.5|38
1623370490000|2021-06-11 00:14:50|37098.1|36948.1|37108.3|36958.3|37117.5|36967.5|37093.9|36943.9|39
1623370500000|2021-06-11 00:15:00|37112.2|36962.2|37146.6|36996.6|37146.6|36996.6|37112.2|36962.2|32
1623370510000|2021-06-11 00:15:10|37145.9|36995.9|37199.1|37049.1|37200.2|37050.2|37145.9|36995.9|39
1623370520000|2021-06-11 00:15:20|37199.5|37049.5|37194.4|37044.4|37202.4|37052.4|37187.8|37037.8|38
1623370530000|2021-06-11 00:15:30|37194.9|37044.9|37189.1|37039.1|37196|37046|37181.1|37031.1|34
1623370540000|2021-06-11 00:15:40|37188|37038|37191.9|37041.9|37197.5|37047.5|37188|37038|36
1623370550000|2021-06-11 00:15:50|37192.4|37042.4|37225.1|37075.1|37226.1|37076.1|37189|37039|37
1623370560000|2021-06-11 00:16:00|37223.6|37073.6|37211.6|37061.6|37223.6|37073.6|37207.7|37057.7|38
1623370570000|2021-06-11 00:16:10|37212.1|37062.1|37255|37105|37263.5|37113.5|37211.1|37061.1|38
1623370580000|2021-06-11 00:16:20|37257.1|37107.1|37252.7|37102.7|37263|37113|37247.4|37097.4|39
1623370590000|2021-06-11 00:16:30|37251.9|37101.9|37234.7|37084.7|37251.9|37101.9|37220.4|37070.4|36
1623370600000|2021-06-11 00:16:40|37234.8|37084.8|37228.4|37078.4|37234.8|37084.8|37212.6|37062.6|39
1623370610000|2021-06-11 00:16:50|37226.6|37076.6|37221.2|37071.2|37239.3|37089.3|37221.2|37071.2|35
1623370620000|2021-06-11 00:17:00|37220.2|37070.2|37214.8|37064.8|37220.2|37070.2|37198.7|37048.7|37
1623370630000|2021-06-11 00:17:10|37212.2|37062.2|37202.7|37052.7|37212.2|37062.2|37194.9|37044.9|32
1623370640000|2021-06-11 00:17:20|37198.7|37048.7|37194.9|37044.9|37201.5|37051.5|37191.7|37041.7|37
1623370650000|2021-06-11 00:17:30|37194.8|37044.8|37197.3|37047.3|37201.9|37051.9|37191.1|37041.1|32
1623370660000|2021-06-11 00:17:40|37197.2|37047.2|37190.5|37040.5|37199.2|37049.2|37190.5|37040.5|27
1623370670000|2021-06-11 00:17:50|37190.2|37040.2|37168.5|37018.5|37190.2|37040.2|37167.3|37017.3|31
1623370680000|2021-06-11 00:18:00|37169.2|37019.2|37158.6|37008.6|37169.2|37019.2|37146.8|36996.8|31
1623370690000|2021-06-11 00:18:10|37158.2|37008.2|37143.1|36993.1|37163.1|37013.1|37143.1|36993.1|32
1623370700000|2021-06-11 00:18:20|37145.2|36995.2|37145.6|36995.6|37151.3|37001.3|37139.7|36989.7|33
1623370710000|2021-06-11 00:18:30|37148|36998|37137.2|36987.2|37148|36998|37135.8|36985.8|35
1623370720000|2021-06-11 00:18:40|37136.8|36986.8|37129.4|36979.4|37139.6|36989.6|37129.4|36979.4|37
1623370730000|2021-06-11 00:18:50|37121.6|36971.6|37117.1|36967.1|37137.1|36987.1|37113.2|36963.2|37
1623370740000|2021-06-11 00:19:00|37116.9|36966.9|37095.4|36945.4|37118|36968|37082.9|36932.9|36
1623370750000|2021-06-11 00:19:10|37095|36945|37110.5|36960.5|37117.8|36967.8|37095|36945|40
1623370760000|2021-06-11 00:19:20|37111.5|36961.5|37070.3|36920.3|37111.5|36961.5|37070.3|36920.3|36
1623370770000|2021-06-11 00:19:30|37070|36920|37067.8|36917.8|37073.1|36923.1|37065.8|36915.8|25
1623370780000|2021-06-11 00:19:40|37066.8|36916.8|37084.6|36934.6|37086.2|36936.2|37065.2|36915.2|37
1623370790000|2021-06-11 00:19:50|37087.2|36937.2|37081|36931|37087.2|36937.2|37081|36931|25
1623370800000|2021-06-11 00:20:00|37080.1|36930.1|37115.7|36965.7|37118.3|36968.3|37079.7|36929.7|33
1623370810000|2021-06-11 00:20:10|37115.6|36965.6|37120.2|36970.2|37122.1|36972.1|37115.6|36965.6|31
1623370820000|2021-06-11 00:20:20|37118.7|36968.7|37099.7|36949.7|37121|36971|37099.7|36949.7|32
1623370830000|2021-06-11 00:20:30|37100.6|36950.6|37076.2|36926.2|37102.4|36952.4|37076.2|36926.2|35
1623370840000|2021-06-11 00:20:40|37076.1|36926.1|37073.1|36923.1|37084.6|36934.6|37073.1|36923.1|30
1623370850000|2021-06-11 00:20:50|37073.7|36923.7|37060.2|36910.2|37074.6|36924.6|37052.1|36902.1|23
1623370860000|2021-06-11 00:21:00|37044.7|36894.7|37031.8|36881.8|37047.8|36897.8|37031|36881|32
1623370870000|2021-06-11 00:21:10|37032|36882|37044.5|36894.5|37046|36896|37013.7|36863.7|36
1623370880000|2021-06-11 00:21:20|37043.2|36893.2|37025.6|36875.6|37043.2|36893.2|37022.4|36872.4|37
1623370890000|2021-06-11 00:21:30|37019.9|36869.9|37001.3|36851.3|37022.4|36872.4|37001.3|36851.3|39
1623370900000|2021-06-11 00:21:40|37000.3|36850.3|37006.3|36856.3|37011.2|36861.2|37000.3|36850.3|36
1623370910000|2021-06-11 00:21:50|37005.8|36855.8|36999.8|36849.8|37005.8|36855.8|36992.8|36842.8|30
1623370920000|2021-06-11 00:22:00|37001.3|36851.3|37011.3|36861.3|37011.3|36861.3|36993.3|36843.3|33
1623370930000|2021-06-11 00:22:10|37011.5|36861.5|37058.9|36908.9|37066.4|36916.4|37011.5|36861.5|40
1623370940000|2021-06-11 00:22:20|37058.6|36908.6|37023.8|36873.8|37058.6|36908.6|37022.2|36872.2|37
1623370950000|2021-06-11 00:22:30|37018.5|36868.5|37018.3|36868.3|37022.5|36872.5|37001.6|36851.6|38
1623370960000|2021-06-11 00:22:40|37017.3|36867.3|37013|36863|37022.2|36872.2|37010|36860|39
1623370970000|2021-06-11 00:22:50|37011.9|36861.9|36988.8|36838.8|37018.1|36868.1|36988.4|36838.4|36
1623370980000|2021-06-11 00:23:00|36988.4|36838.4|36974.9|36824.9|36988.4|36838.4|36947.9|36797.9|35
1623370990000|2021-06-11 00:23:10|36978.8|36828.8|36957.9|36807.9|36989|36839|36956.2|36806.2|36
1623371000000|2021-06-11 00:23:20|36956.3|36806.3|36974.5|36824.5|36976.1|36826.1|36952.6|36802.6|39
1623371010000|2021-06-11 00:23:30|36975.8|36825.8|36983.4|36833.4|36983.4|36833.4|36961.9|36811.9|38
1623371020000|2021-06-11 00:23:40|36989.2|36839.2|37010|36860|37010|36860|36983.2|36833.2|37
1623371030000|2021-06-11 00:23:50|37009.3|36859.3|37005|36855|37020.9|36870.9|37005|36855|39
1623371040000|2021-06-11 00:24:00|37004.6|36854.6|37011.4|36861.4|37036.3|36886.3|37000.5|36850.5|37
1623371050000|2021-06-11 00:24:10|37007.9|36857.9|37009.4|36859.4|37013|36863|36999|36849|38
1623371060000|2021-06-11 00:24:20|37010.8|36860.8|36986.9|36836.9|37010.8|36860.8|36982.6|36832.6|38
1623371070000|2021-06-11 00:24:30|36990.5|36840.5|36973.8|36823.8|36992.8|36842.8|36973.8|36823.8|29
1623371080000|2021-06-11 00:24:40|36974.4|36824.4|36990.1|36840.1|36992.4|36842.4|36974.4|36824.4|35
1623371090000|2021-06-11 00:24:50|36991.1|36841.1|37015.1|36865.1|37015.5|36865.5|36990.7|36840.7|33
1623371100000|2021-06-11 00:25:00|37015.5|36865.5|37001.4|36851.4|37016|36866|36995.9|36845.9|36
1623371110000|2021-06-11 00:25:10|37000.4|36850.4|36962.4|36812.4|37000.4|36850.4|36962.4|36812.4|26
1623371120000|2021-06-11 00:25:20|36961.6|36811.6|36986.1|36836.1|36986.1|36836.1|36961.3|36811.3|28
1623371130000|2021-06-11 00:25:30|36988.1|36838.1|36987.4|36837.4|36988.3|36838.3|36978.8|36828.8|32
1623371140000|2021-06-11 00:25:40|36987.7|36837.7|36967.6|36817.6|36989.8|36839.8|36967.6|36817.6|31
1623371150000|2021-06-11 00:25:50|36967.4|36817.4|36976.6|36826.6|36977.3|36827.3|36966.8|36816.8|22
1623371160000|2021-06-11 00:26:00|36976.7|36826.7|36997.2|36847.2|36999|36849|36976.7|36826.7|33
1623371170000|2021-06-11 00:26:10|36996.9|36846.9|36984.6|36834.6|36996.9|36846.9|36979|36829|33
1623371180000|2021-06-11 00:26:20|36984.8|36834.8|36955.8|36805.8|36986.1|36836.1|36955.5|36805.5|37
1623371190000|2021-06-11 00:26:30|36956.2|36806.2|36953.8|36803.8|36956.4|36806.4|36952.5|36802.5|33
1623371200000|2021-06-11 00:26:40|36954|36804|36965.8|36815.8|36969.2|36819.2|36952.8|36802.8|33
1623371210000|2021-06-11 00:26:50|36965|36815|36945.4|36795.4|36965|36815|36945.4|36795.4|27
1623371220000|2021-06-11 00:27:00|36946.6|36796.6|36951.1|36801.1|36952|36802|36942.4|36792.4|29
1623371230000|2021-06-11 00:27:10|36950.5|36800.5|36943.6|36793.6|36950.6|36800.6|36941.6|36791.6|36
1623371240000|2021-06-11 00:27:20|36943.8|36793.8|36939.7|36789.7|36944.7|36794.7|36939.1|36789.1|33
1623371250000|2021-06-11 00:27:30|36940.4|36790.4|36928.6|36778.6|36941|36791|36928.6|36778.6|28
1623371260000|2021-06-11 00:27:40|36928.9|36778.9|36917.4|36767.4|36928.9|36778.9|36913.3|36763.3|30
1623371270000|2021-06-11 00:27:50|36912.5|36762.5|36901.8|36751.8|36916.8|36766.8|36900.4|36750.4|37
1623371280000|2021-06-11 00:28:00|36897.6|36747.6|36894.3|36744.3|36905|36755|36878.2|36728.2|36
1623371290000|2021-06-11 00:28:10|36894.4|36744.4|36905.9|36755.9|36920.4|36770.4|36894.2|36744.2|33
1623371300000|2021-06-11 00:28:20|36905.7|36755.7|36897.7|36747.7|36907.6|36757.6|36897.4|36747.4|32
1623371310000|2021-06-11 00:28:30|36895.9|36745.9|36847.9|36697.9|36895.9|36745.9|36831.2|36681.2|36
1623371320000|2021-06-11 00:28:40|36848.3|36698.3|36799.4|36649.4|36851.1|36701.1|36799.4|36649.4|36
1623371330000|2021-06-11 00:28:50|36791.8|36641.8|36787.5|36637.5|36803.6|36653.6|36775.5|36625.5|39
1623371340000|2021-06-11 00:29:00|36788.5|36638.5|36843.3|36693.3|36843.3|36693.3|36788.5|36638.5|39
1623371350000|2021-06-11 00:29:10|36841.7|36691.7|36810|36660|36842.5|36692.5|36800.9|36650.9|39
1623371360000|2021-06-11 00:29:20|36808.3|36658.3|36821.9|36671.9|36821.9|36671.9|36803.2|36653.2|35
1623371370000|2021-06-11 00:29:30|36819.9|36669.9|36815.6|36665.6|36834.1|36684.1|36812.3|36662.3|36
1623371380000|2021-06-11 00:29:40|36816.7|36666.7|36791.3|36641.3|36824.1|36674.1|36787.5|36637.5|37
1623371390000|2021-06-11 00:29:50|36790.6|36640.6|36783.6|36633.6|36797.1|36647.1|36783.6|36633.6|35
1623371400000|2021-06-11 00:30:00|36784.3|36634.3|36820|36670|36820|36670|36779.3|36629.3|36
1623371410000|2021-06-11 00:30:10|36820.6|36670.6|36839.2|36689.2|36841.5|36691.5|36813|36663|40
1623371420000|2021-06-11 00:30:20|36834.9|36684.9|36793.7|36643.7|36834.9|36684.9|36793.7|36643.7|37
1623371430000|2021-06-11 00:30:30|36793.8|36643.8|36750.5|36600.5|36796.6|36646.6|36744.1|36594.1|39
1623371440000|2021-06-11 00:30:40|36750.8|36600.8|36710.4|36560.4|36757|36607|36700.9|36550.9|39
1623371450000|2021-06-11 00:30:50|36711.4|36561.4|36670.6|36520.6|36711.4|36561.4|36670.6|36520.6|36
1623371460000|2021-06-11 00:31:00|36672.4|36522.4|36642.3|36492.3|36675.3|36525.3|36642.3|36492.3|38
1623371470000|2021-06-11 00:31:10|36641.7|36491.7|36656.2|36506.2|36661.8|36511.8|36638.3|36488.3|39
1623371480000|2021-06-11 00:31:20|36656.8|36506.8|36697.8|36547.8|36697.8|36547.8|36655.7|36505.7|38
1623371490000|2021-06-11 00:31:30|36701.4|36551.4|36626.9|36476.9|36701.5|36551.5|36626.9|36476.9|40
1623371500000|2021-06-11 00:31:40|36626.5|36476.5|36626.5|36476.5|36634.6|36484.6|36618.9|36468.9|33
1623371510000|2021-06-11 00:31:50|36628.3|36478.3|36635.7|36485.7|36648.7|36498.7|36627.4|36477.4|39
1623371520000|2021-06-11 00:32:00|36637.3|36487.3|36639.5|36489.5|36649|36499|36635.1|36485.1|40
1623371530000|2021-06-11 00:32:10|36640.8|36490.8|36654.1|36504.1|36654.1|36504.1|36640.6|36490.6|37
1623371540000|2021-06-11 00:32:20|36653.3|36503.3|36652.5|36502.5|36674.1|36524.1|36652.5|36502.5|38
1623371550000|2021-06-11 00:32:30|36651.5|36501.5|36652.4|36502.4|36656.9|36506.9|36648.8|36498.8|35
1623371560000|2021-06-11 00:32:40|36652.5|36502.5|36653.9|36503.9|36653.9|36503.9|36649|36499|31
1623371570000|2021-06-11 00:32:50|36654.4|36504.4|36636.3|36486.3|36654.9|36504.9|36627.6|36477.6|36
1623371580000|2021-06-11 00:33:00|36640.1|36490.1|36622.2|36472.2|36644.6|36494.6|36620.1|36470.1|37
1623371590000|2021-06-11 00:33:10|36622|36472|36653.8|36503.8|36655.4|36505.4|36620.4|36470.4|37
1623371600000|2021-06-11 00:33:20|36652.9|36502.9|36675.2|36525.2|36676.9|36526.9|36642.4|36492.4|35
1623371610000|2021-06-11 00:33:30|36675.3|36525.3|36666.1|36516.1|36697.8|36547.8|36663|36513|39
1623371620000|2021-06-11 00:33:40|36669.7|36519.7|36674.6|36524.6|36693.2|36543.2|36665.3|36515.3|38
1623371630000|2021-06-11 00:33:50|36674.8|36524.8|36692.3|36542.3|36692.3|36542.3|36664.8|36514.8|39
1623371640000|2021-06-11 00:34:00|36693.1|36543.1|36697.8|36547.8|36699.9|36549.9|36693.1|36543.1|35
1623371650000|2021-06-11 00:34:10|36697.9|36547.9|36710.8|36560.8|36719.2|36569.2|36697.9|36547.9|32
1623371660000|2021-06-11 00:34:20|36709.2|36559.2|36710.9|36560.9|36720.4|36570.4|36708.3|36558.3|33
1623371670000|2021-06-11 00:34:30|36711.1|36561.1|36704.6|36554.6|36714.8|36564.8|36704.6|36554.6|32
1623371680000|2021-06-11 00:34:40|36699.1|36549.1|36695|36545|36701.3|36551.3|36689.1|36539.1|29
1623371690000|2021-06-11 00:34:50|36692.3|36542.3|36712.9|36562.9|36718.3|36568.3|36692.3|36542.3|34
1623371700000|2021-06-11 00:35:00|36718.4|36568.4|36697|36547|36720.7|36570.7|36694.7|36544.7|35
1623371710000|2021-06-11 00:35:10|36696.5|36546.5|36653.3|36503.3|36696.5|36546.5|36648|36498|34
1623371720000|2021-06-11 00:35:20|36652.2|36502.2|36637|36487|36656.4|36506.4|36635.9|36485.9|27
1623371730000|2021-06-11 00:35:30|36635.1|36485.1|36639.4|36489.4|36655.8|36505.8|36633.1|36483.1|25
1623371740000|2021-06-11 00:35:40|36632.4|36482.4|36608.3|36458.3|36633.2|36483.2|36606.2|36456.2|30
1623371750000|2021-06-11 00:35:50|36608.2|36458.2|36588.7|36438.7|36611.8|36461.8|36572.8|36422.8|39
1623371760000|2021-06-11 00:36:00|36588.5|36438.5|36598.6|36448.6|36603.9|36453.9|36568|36418|37
1623371770000|2021-06-11 00:36:10|36599|36449|36610.1|36460.1|36623.4|36473.4|36599|36449|39
1623371780000|2021-06-11 00:36:20|36609.8|36459.8|36602.3|36452.3|36614.6|36464.6|36602.3|36452.3|34
1623371790000|2021-06-11 00:36:30|36604.6|36454.6|36608.3|36458.3|36611.9|36461.9|36604.3|36454.3|35
1623371800000|2021-06-11 00:36:40|36606.8|36456.8|36611|36461|36611.3|36461.3|36600.8|36450.8|33
1623371810000|2021-06-11 00:36:50|36610.4|36460.4|36598.9|36448.9|36610.4|36460.4|36595.5|36445.5|34
1623371820000|2021-06-11 00:37:00|36598.8|36448.8|36610.2|36460.2|36610.3|36460.3|36593.5|36443.5|33
1623371830000|2021-06-11 00:37:10|36612.2|36462.2|36613.4|36463.4|36629.6|36479.6|36612.2|36462.2|36
1623371840000|2021-06-11 00:37:20|36613|36463|36623.2|36473.2|36625|36475|36609.7|36459.7|27
1623371850000|2021-06-11 00:37:30|36624.9|36474.9|36612|36462|36626.2|36476.2|36611.9|36461.9|34
1623371860000|2021-06-11 00:37:40|36611.9|36461.9|36559.6|36409.6|36612.4|36462.4|36559.6|36409.6|29
1623371870000|2021-06-11 00:37:50|36559.1|36409.1|36572.5|36422.5|36572.5|36422.5|36555.2|36405.2|33
1623371880000|2021-06-11 00:38:00|36572.2|36422.2|36583.9|36433.9|36593.4|36443.4|36570.3|36420.3|37
1623371890000|2021-06-11 00:38:10|36584.9|36434.9|36586.4|36436.4|36591.2|36441.2|36579.3|36429.3|37
1623371900000|2021-06-11 00:38:20|36584.3|36434.3|36585|36435|36592.5|36442.5|36582.3|36432.3|34
1623371910000|2021-06-11 00:38:30|36584.2|36434.2|36608.6|36458.6|36608.9|36458.9|36583|36433|33
1623371920000|2021-06-11 00:38:40|36607.1|36457.1|36574.9|36424.9|36607.2|36457.2|36573.7|36423.7|37
1623371930000|2021-06-11 00:38:50|36573.3|36423.3|36559.1|36409.1|36574.6|36424.6|36558.1|36408.1|30
1623371940000|2021-06-11 00:39:00|36558.4|36408.4|36508.6|36358.6|36561.8|36411.8|36508.6|36358.6|39
1623371950000|2021-06-11 00:39:10|36507.8|36357.8|36586.2|36436.2|36586.2|36436.2|36496.3|36346.3|39
1623371960000|2021-06-11 00:39:20|36584.5|36434.5|36548.1|36398.1|36584.5|36434.5|36547.3|36397.3|38
1623371970000|2021-06-11 00:39:30|36541.7|36391.7|36532.9|36382.9|36541.7|36391.7|36532.9|36382.9|27
1623371980000|2021-06-11 00:39:40|36527.7|36377.7|36573.7|36423.7|36573.7|36423.7|36521.7|36371.7|39
1623371990000|2021-06-11 00:39:50|36575.4|36425.4|36551.2|36401.2|36575.4|36425.4|36541.4|36391.4|35
1623372000000|2021-06-11 00:40:00|36554.6|36404.6|36597.9|36447.9|36601.1|36451.1|36553.7|36403.7|40
1623372010000|2021-06-11 00:40:10|36594|36444|36581.4|36431.4|36597.2|36447.2|36576.3|36426.3|37
1623372020000|2021-06-11 00:40:20|36583.3|36433.3|36582.5|36432.5|36589.3|36439.3|36565.8|36415.8|40
1623372030000|2021-06-11 00:40:30|36582.2|36432.2|36581.8|36431.8|36583.5|36433.5|36569.1|36419.1|36
1623372040000|2021-06-11 00:40:40|36582.9|36432.9|36585.2|36435.2|36585.4|36435.4|36582|36432|33
1623372050000|2021-06-11 00:40:50|36584.9|36434.9|36585|36435|36586.6|36436.6|36583.5|36433.5|36
1623372060000|2021-06-11 00:41:00|36586.8|36436.8|36624.8|36474.8|36624.8|36474.8|36586.8|36436.8|36
1623372070000|2021-06-11 00:41:10|36624.9|36474.9|36633|36483|36635.1|36485.1|36623.1|36473.1|32
1623372080000|2021-06-11 00:41:20|36633.7|36483.7|36620.9|36470.9|36633.7|36483.7|36619.7|36469.7|34
1623372090000|2021-06-11 00:41:30|36622.1|36472.1|36613.2|36463.2|36622.1|36472.1|36608.6|36458.6|33
1623372100000|2021-06-11 00:41:40|36611.7|36461.7|36619.1|36469.1|36619.9|36469.9|36611.3|36461.3|35
1623372110000|2021-06-11 00:41:50|36620|36470|36633.8|36483.8|36633.8|36483.8|36620|36470|31
1623372120000|2021-06-11 00:42:00|36634|36484|36666.1|36516.1|36670.4|36520.4|36632.5|36482.5|38
1623372130000|2021-06-11 00:42:10|36669.1|36519.1|36682.4|36532.4|36691.2|36541.2|36665.2|36515.2|37
1623372140000|2021-06-11 00:42:20|36682.7|36532.7|36670.7|36520.7|36683.5|36533.5|36661.7|36511.7|39
1623372150000|2021-06-11 00:42:30|36672.9|36522.9|36654.5|36504.5|36676.8|36526.8|36648.1|36498.1|38
1623372160000|2021-06-11 00:42:40|36654.3|36504.3|36669.8|36519.8|36671|36521|36643.5|36493.5|32
1623372170000|2021-06-11 00:42:50|36669.2|36519.2|36680.9|36530.9|36681.8|36531.8|36665.4|36515.4|34
1623372180000|2021-06-11 00:43:00|36680.1|36530.1|36686.3|36536.3|36686.3|36536.3|36676.8|36526.8|34
1623372190000|2021-06-11 00:43:10|36685.3|36535.3|36689.2|36539.2|36690.8|36540.8|36685.3|36535.3|25
1623372200000|2021-06-11 00:43:20|36689.8|36539.8|36707.9|36557.9|36720.2|36570.2|36689.8|36539.8|37
1623372210000|2021-06-11 00:43:30|36707.4|36557.4|36683.8|36533.8|36707.4|36557.4|36683.8|36533.8|36
1623372220000|2021-06-11 00:43:40|36678.8|36528.8|36669.4|36519.4|36680.6|36530.6|36668.3|36518.3|31
1623372230000|2021-06-11 00:43:50|36663.4|36513.4|36657.4|36507.4|36663.4|36513.4|36654.6|36504.6|37
1623372240000|2021-06-11 00:44:00|36653|36503|36634.6|36484.6|36653|36503|36633.3|36483.3|20
1623372250000|2021-06-11 00:44:10|36635.7|36485.7|36633.6|36483.6|36636.9|36486.9|36630.6|36480.6|22
1623372260000|2021-06-11 00:44:20|36634|36484|36599.8|36449.8|36635.8|36485.8|36592.1|36442.1|35
1623372270000|2021-06-11 00:44:30|36600.2|36450.2|36614.4|36464.4|36618.7|36468.7|36596.5|36446.5|37
1623372280000|2021-06-11 00:44:40|36612.7|36462.7|36644.9|36494.9|36644.9|36494.9|36608.4|36458.4|34
1623372290000|2021-06-11 00:44:50|36652.6|36502.6|36655.4|36505.4|36662.6|36512.6|36647.6|36497.6|37
1623372300000|2021-06-11 00:45:00|36654.9|36504.9|36685.4|36535.4|36686.6|36536.6|36653.6|36503.6|37
1623372310000|2021-06-11 00:45:10|36684.7|36534.7|36698.9|36548.9|36702.4|36552.4|36684.1|36534.1|34
1623372320000|2021-06-11 00:45:20|36699.6|36549.6|36692.3|36542.3|36699.9|36549.9|36687|36537|31
1623372330000|2021-06-11 00:45:30|36691.3|36541.3|36669.9|36519.9|36691.3|36541.3|36669.4|36519.4|40
1623372340000|2021-06-11 00:45:40|36666.8|36516.8|36662.6|36512.6|36669.5|36519.5|36661.7|36511.7|31
1623372350000|2021-06-11 00:45:50|36662.8|36512.8|36665.4|36515.4|36666.7|36516.7|36655.6|36505.6|31
1623372360000|2021-06-11 00:46:00|36666.6|36516.6|36686.1|36536.1|36687.4|36537.4|36662.8|36512.8|33
1623372370000|2021-06-11 00:46:10|36686.5|36536.5|36686.8|36536.8|36693.3|36543.3|36684.9|36534.9|29
1623372380000|2021-06-11 00:46:20|36686.4|36536.4|36678.3|36528.3|36686.4|36536.4|36678.3|36528.3|26
1623372390000|2021-06-11 00:46:30|36679.6|36529.6|36703|36553|36704.3|36554.3|36679.3|36529.3|31
1623372400000|2021-06-11 00:46:40|36703.1|36553.1|36701.6|36551.6|36706.3|36556.3|36694.9|36544.9|36
1623372410000|2021-06-11 00:46:50|36702.2|36552.2|36695.4|36545.4|36702.2|36552.2|36694.1|36544.1|36
1623372420000|2021-06-11 00:47:00|36695.7|36545.7|36695.7|36545.7|36696.1|36546.1|36691.7|36541.7|23
1623372430000|2021-06-11 00:47:10|36695.1|36545.1|36719.3|36569.3|36722.1|36572.1|36694.4|36544.4|33
1623372440000|2021-06-11 00:47:20|36719.9|36569.9|36716.4|36566.4|36723.7|36573.7|36709|36559|32
1623372450000|2021-06-11 00:47:30|36716.3|36566.3|36724.3|36574.3|36729.9|36579.9|36715.5|36565.5|30
1623372460000|2021-06-11 00:47:40|36725.1|36575.1|36717.7|36567.7|36726.4|36576.4|36716.5|36566.5|34
1623372470000|2021-06-11 00:47:50|36721.3|36571.3|36726.2|36576.2|36726.2|36576.2|36719.8|36569.8|28
1623372480000|2021-06-11 00:48:00|36725|36575|36726.9|36576.9|36728|36578|36724.9|36574.9|19
1623372490000|2021-06-11 00:48:10|36727.9|36577.9|36724.6|36574.6|36727.9|36577.9|36724.6|36574.6|27
1623372500000|2021-06-11 00:48:20|36719.8|36569.8|36705.7|36555.7|36719.8|36569.8|36705.7|36555.7|31
1623372510000|2021-06-11 00:48:30|36705.4|36555.4|36701.6|36551.6|36705.9|36555.9|36689|36539|34
1623372520000|2021-06-11 00:48:40|36706.4|36556.4|36679|36529|36707.8|36557.8|36678.5|36528.5|31
1623372530000|2021-06-11 00:48:50|36679.8|36529.8|36694.9|36544.9|36697.2|36547.2|36679.8|36529.8|35
1623372540000|2021-06-11 00:49:00|36695.2|36545.2|36690.3|36540.3|36695.8|36545.8|36690|36540|30
1623372550000|2021-06-11 00:49:10|36689.8|36539.8|36685.8|36535.8|36690.3|36540.3|36683.2|36533.2|30
1623372560000|2021-06-11 00:49:20|36683.1|36533.1|36630.5|36480.5|36683.1|36533.1|36630.5|36480.5|38
1623372570000|2021-06-11 00:49:30|36632.8|36482.8|36603.1|36453.1|36632.9|36482.9|36603.1|36453.1|36
1623372580000|2021-06-11 00:49:40|36603.4|36453.4|36620.7|36470.7|36623.5|36473.5|36599.1|36449.1|34
1623372590000|2021-06-11 00:49:50|36624.4|36474.4|36621.4|36471.4|36625.8|36475.8|36605.2|36455.2|38
1623372600000|2021-06-11 00:50:00|36622.1|36472.1|36629|36479|36632.9|36482.9|36622.1|36472.1|35
1623372610000|2021-06-11 00:50:10|36632.7|36482.7|36660.1|36510.1|36660.1|36510.1|36632.7|36482.7|37
1623372620000|2021-06-11 00:50:20|36660.8|36510.8|36668.4|36518.4|36672.6|36522.6|36648.9|36498.9|38
1623372630000|2021-06-11 00:50:30|36669.8|36519.8|36672.9|36522.9|36674.6|36524.6|36661.2|36511.2|35
1623372640000|2021-06-11 00:50:40|36670.8|36520.8|36661.6|36511.6|36674.6|36524.6|36660.8|36510.8|28
1623372650000|2021-06-11 00:50:50|36658.9|36508.9|36664.9|36514.9|36664.9|36514.9|36644|36494|36
1623372660000|2021-06-11 00:51:00|36665.3|36515.3|36652.9|36502.9|36668|36518|36650.3|36500.3|39
1623372670000|2021-06-11 00:51:10|36652.7|36502.7|36648.3|36498.3|36657.4|36507.4|36647.3|36497.3|25
1623372680000|2021-06-11 00:51:20|36647.7|36497.7|36647|36497|36649|36499|36642.6|36492.6|34
1623372690000|2021-06-11 00:51:30|36647.2|36497.2|36644.5|36494.5|36649.6|36499.6|36642.2|36492.2|32
1623372700000|2021-06-11 00:51:40|36644.9|36494.9|36655.8|36505.8|36655.8|36505.8|36644.6|36494.6|28
1623372710000|2021-06-11 00:51:50|36658.3|36508.3|36655.3|36505.3|36658.5|36508.5|36653.6|36503.6|27
1623372720000|2021-06-11 00:52:00|36655.4|36505.4|36658.5|36508.5|36659|36509|36650.2|36500.2|34
1623372730000|2021-06-11 00:52:10|36659.5|36509.5|36670.3|36520.3|36676.5|36526.5|36659.4|36509.4|32
1623372740000|2021-06-11 00:52:20|36671.1|36521.1|36666.2|36516.2|36673.2|36523.2|36663.8|36513.8|30
1623372750000|2021-06-11 00:52:30|36665.9|36515.9|36665.1|36515.1|36672|36522|36665.1|36515.1|30
1623372760000|2021-06-11 00:52:40|36665.3|36515.3|36670.3|36520.3|36670.6|36520.6|36665.3|36515.3|23
1623372770000|2021-06-11 00:52:50|36669.1|36519.1|36658.3|36508.3|36669.7|36519.7|36656.3|36506.3|16
1623372780000|2021-06-11 00:53:00|36658.4|36508.4|36676.8|36526.8|36678.5|36528.5|36658.4|36508.4|26
1623372790000|2021-06-11 00:53:10|36673.4|36523.4|36680|36530|36680|36530|36666.1|36516.1|34
1623372800000|2021-06-11 00:53:20|36681.7|36531.7|36674|36524|36681.7|36531.7|36673.4|36523.4|25
1623372810000|2021-06-11 00:53:30|36674.6|36524.6|36679.6|36529.6|36680.9|36530.9|36674.6|36524.6|24
1623372820000|2021-06-11 00:53:40|36679.7|36529.7|36683.2|36533.2|36683.2|36533.2|36679.2|36529.2|14
1623372830000|2021-06-11 00:53:50|36684|36534|36702.3|36552.3|36705.7|36555.7|36684|36534|36
1623372840000|2021-06-11 00:54:00|36701.7|36551.7|36699.9|36549.9|36703.2|36553.2|36693.6|36543.6|36
1623372850000|2021-06-11 00:54:10|36699.8|36549.8|36697.7|36547.7|36700.9|36550.9|36695.5|36545.5|33
1623372860000|2021-06-11 00:54:20|36696.3|36546.3|36695.8|36545.8|36697.7|36547.7|36695.1|36545.1|22
1623372870000|2021-06-11 00:54:30|36695.4|36545.4|36684.6|36534.6|36696.1|36546.1|36682.7|36532.7|26
1623372880000|2021-06-11 00:54:40|36685.3|36535.3|36677.2|36527.2|36685.3|36535.3|36675.5|36525.5|17
1623372890000|2021-06-11 00:54:50|36677.6|36527.6|36675.9|36525.9|36677.6|36527.6|36674.8|36524.8|13
1623372900000|2021-06-11 00:55:00|36673.1|36523.1|36677.3|36527.3|36677.3|36527.3|36672.1|36522.1|12
1623372910000|2021-06-11 00:55:10|36679.2|36529.2|36686.8|36536.8|36686.8|36536.8|36676.3|36526.3|27
1623372920000|2021-06-11 00:55:20|36683.7|36533.7|36704.2|36554.2|36705.6|36555.6|36683.7|36533.7|34
1623372930000|2021-06-11 00:55:30|36703.7|36553.7|36727.5|36577.5|36728.6|36578.6|36703.6|36553.6|32
1623372940000|2021-06-11 00:55:40|36727.6|36577.6|36730.5|36580.5|36737|36587|36726|36576|36
1623372950000|2021-06-11 00:55:50|36733.3|36583.3|36727.7|36577.7|36733.3|36583.3|36714.4|36564.4|33
1623372960000|2021-06-11 00:56:00|36727.8|36577.8|36725.6|36575.6|36730|36580|36725.6|36575.6|29
1623372970000|2021-06-11 00:56:10|36725|36575|36722.8|36572.8|36726.6|36576.6|36718.3|36568.3|31
1623372980000|2021-06-11 00:56:20|36722.1|36572.1|36707.4|36557.4|36722.1|36572.1|36707.3|36557.3|20
1623372990000|2021-06-11 00:56:30|36707.3|36557.3|36710.3|36560.3|36710.3|36560.3|36703.2|36553.2|24
1623373000000|2021-06-11 00:56:40|36708.2|36558.2|36691.5|36541.5|36709.3|36559.3|36691.5|36541.5|28
1623373010000|2021-06-11 00:56:50|36691.7|36541.7|36681.6|36531.6|36692.7|36542.7|36679.4|36529.4|30
1623373020000|2021-06-11 00:57:00|36680.2|36530.2|36673.1|36523.1|36680.2|36530.2|36667.7|36517.7|29
1623373030000|2021-06-11 00:57:10|36673.3|36523.3|36694.9|36544.9|36694.9|36544.9|36671.7|36521.7|33
1623373040000|2021-06-11 00:57:20|36699.7|36549.7|36683.4|36533.4|36705.1|36555.1|36683.4|36533.4|26
1623373050000|2021-06-11 00:57:30|36683.8|36533.8|36683.7|36533.7|36684.2|36534.2|36674|36524|32
1623373060000|2021-06-11 00:57:40|36683.2|36533.2|36699.7|36549.7|36705.9|36555.9|36683.2|36533.2|32
1623373070000|2021-06-11 00:57:50|36700.9|36550.9|36710.5|36560.5|36713.1|36563.1|36695.5|36545.5|36
1623373080000|2021-06-11 00:58:00|36711.2|36561.2|36714.3|36564.3|36715.5|36565.5|36705.5|36555.5|35
1623373090000|2021-06-11 00:58:10|36714.5|36564.5|36668.1|36518.1|36720.7|36570.7|36663.5|36513.5|35
1623373100000|2021-06-11 00:58:20|36668.5|36518.5|36671.5|36521.5|36677.1|36527.1|36665|36515|32
1623373110000|2021-06-11 00:58:30|36670.5|36520.5|36657.1|36507.1|36673.4|36523.4|36656.1|36506.1|27
1623373120000|2021-06-11 00:58:40|36655.3|36505.3|36633|36483|36656.1|36506.1|36633|36483|37
1623373130000|2021-06-11 00:58:50|36633.2|36483.2|36586.9|36436.9|36633.2|36483.2|36586.9|36436.9|34
1623373140000|2021-06-11 00:59:00|36586.5|36436.5|36537.6|36387.6|36594.5|36444.5|36535.2|36385.2|40
1623373150000|2021-06-11 00:59:10|36543.6|36393.6|36463.9|36313.9|36543.6|36393.6|36462.9|36312.9|36
1623373160000|2021-06-11 00:59:20|36462.3|36312.3|36491.4|36341.4|36496.1|36346.1|36445.5|36295.5|37
1623373170000|2021-06-11 00:59:30|36496.7|36346.7|36511.4|36361.4|36511.4|36361.4|36485.6|36335.6|37
1623373180000|2021-06-11 00:59:40|36510.7|36360.7|36512.5|36362.5|36519.9|36369.9|36500.2|36350.2|39
1623373190000|2021-06-11 00:59:50|36510.5|36360.5|36493.4|36343.4|36510.5|36360.5|36489.9|36339.9|32
1623373200000|2021-06-11 01:00:00|36494.8|36344.8|36467.4|36317.4|36494.8|36344.8|36455|36305|40
1623373210000|2021-06-11 01:00:10|36467.6|36317.6|36465.4|36315.4|36476.4|36326.4|36462.5|36312.5|33
1623373220000|2021-06-11 01:00:20|36466.3|36316.3|36478|36328|36480.2|36330.2|36466.3|36316.3|35
1623373230000|2021-06-11 01:00:30|36476.9|36326.9|36510.8|36360.8|36510.8|36360.8|36476.8|36326.8|38
1623373240000|2021-06-11 01:00:40|36513.2|36363.2|36517|36367|36517|36367|36494.7|36344.7|35
1623373250000|2021-06-11 01:00:50|36516.8|36366.8|36539.3|36389.3|36555.7|36405.7|36515.1|36365.1|38
1623373260000|2021-06-11 01:01:00|36540.7|36390.7|36547.3|36397.3|36551.4|36401.4|36535.2|36385.2|37
1623373270000|2021-06-11 01:01:10|36547.8|36397.8|36565|36415|36567.2|36417.2|36547.3|36397.3|35
1623373280000|2021-06-11 01:01:20|36562.1|36412.1|36537.9|36387.9|36562.1|36412.1|36537.1|36387.1|36
1623373290000|2021-06-11 01:01:30|36536.6|36386.6|36525.9|36375.9|36542.4|36392.4|36525.9|36375.9|39
1623373300000|2021-06-11 01:01:40|36526.5|36376.5|36529.4|36379.4|36530.7|36380.7|36526.5|36376.5|34
1623373310000|2021-06-11 01:01:50|36529.6|36379.6|36525.8|36375.8|36537|36387|36525.8|36375.8|34
1623373320000|2021-06-11 01:02:00|36526|36376|36551.6|36401.6|36551.6|36401.6|36523.5|36373.5|36
1623373330000|2021-06-11 01:02:10|36552.8|36402.8|36552.8|36402.8|36564.9|36414.9|36545.7|36395.7|34
1623373340000|2021-06-11 01:02:20|36551.6|36401.6|36533.3|36383.3|36551.6|36401.6|36528.8|36378.8|39
1623373350000|2021-06-11 01:02:30|36531.8|36381.8|36513.5|36363.5|36532.5|36382.5|36513.5|36363.5|34
1623373360000|2021-06-11 01:02:40|36513.2|36363.2|36492.5|36342.5|36513.5|36363.5|36478.5|36328.5|35
1623373370000|2021-06-11 01:02:50|36489.6|36339.6|36487|36337|36490.9|36340.9|36483.4|36333.4|30
1623373380000|2021-06-11 01:03:00|36487.3|36337.3|36459.5|36309.5|36487.3|36337.3|36454.7|36304.7|39
1623373390000|2021-06-11 01:03:10|36458.5|36308.5|36426.9|36276.9|36458.5|36308.5|36422.5|36272.5|36
1623373400000|2021-06-11 01:03:20|36424.4|36274.4|36413.5|36263.5|36439.2|36289.2|36413.5|36263.5|37
1623373410000|2021-06-11 01:03:30|36415.7|36265.7|36394.6|36244.6|36434.3|36284.3|36394.3|36244.3|36
1623373420000|2021-06-11 01:03:40|36394.4|36244.4|36401.5|36251.5|36428.6|36278.6|36394.2|36244.2|36
1623373430000|2021-06-11 01:03:50|36401.8|36251.8|36344.3|36194.3|36405.8|36255.8|36342.6|36192.6|37
1623373440000|2021-06-11 01:04:00|36343.9|36193.9|36371.6|36221.6|36372.4|36222.4|36343.9|36193.9|38
1623373450000|2021-06-11 01:04:10|36373.1|36223.1|36373.1|36223.1|36391|36241|36371.7|36221.7|36
1623373460000|2021-06-11 01:04:20|36375.2|36225.2|36392|36242|36401.5|36251.5|36375.2|36225.2|38
1623373470000|2021-06-11 01:04:30|36396.6|36246.6|36371.1|36221.1|36398.5|36248.5|36371.1|36221.1|37
1623373480000|2021-06-11 01:04:40|36371.3|36221.3|36390.1|36240.1|36391.7|36241.7|36353.1|36203.1|37
1623373490000|2021-06-11 01:04:50|36389.8|36239.8|36399.5|36249.5|36400.4|36250.4|36389|36239|34
1623373500000|2021-06-11 01:05:00|36399.1|36249.1|36396.1|36246.1|36399.1|36249.1|36383.7|36233.7|36
1623373510000|2021-06-11 01:05:10|36397.4|36247.4|36404|36254|36406.7|36256.7|36397.4|36247.4|35
1623373520000|2021-06-11 01:05:20|36402.4|36252.4|36393.2|36243.2|36410.4|36260.4|36393.1|36243.1|32
1623373530000|2021-06-11 01:05:30|36394|36244|36384.2|36234.2|36397.6|36247.6|36381.4|36231.4|36
1623373540000|2021-06-11 01:05:40|36383.8|36233.8|36365.1|36215.1|36383.8|36233.8|36363.4|36213.4|35
1623373550000|2021-06-11 01:05:50|36366.5|36216.5|36374.6|36224.6|36375|36225|36362.3|36212.3|35
1623373560000|2021-06-11 01:06:00|36371.4|36221.4|36383.7|36233.7|36384|36234|36361.6|36211.6|33
1623373570000|2021-06-11 01:06:10|36383.4|36233.4|36384.6|36234.6|36393.9|36243.9|36383.4|36233.4|31
1623373580000|2021-06-11 01:06:20|36383.4|36233.4|36384.4|36234.4|36385.9|36235.9|36378.8|36228.8|32
1623373590000|2021-06-11 01:06:30|36385.7|36235.7|36395.9|36245.9|36397|36247|36382.8|36232.8|30
1623373600000|2021-06-11 01:06:40|36394.6|36244.6|36386.7|36236.7|36399.9|36249.9|36386.7|36236.7|31
1623373610000|2021-06-11 01:06:50|36383.6|36233.6|36375.6|36225.6|36387|36237|36374.1|36224.1|37
1623373620000|2021-06-11 01:07:00|36377.5|36227.5|36380.1|36230.1|36387.8|36237.8|36377.5|36227.5|37
1623373630000|2021-06-11 01:07:10|36380|36230|36378.3|36228.3|36381.3|36231.3|36373.8|36223.8|35
1623373640000|2021-06-11 01:07:20|36377.9|36227.9|36363.5|36213.5|36379.7|36229.7|36360.9|36210.9|38
1623373650000|2021-06-11 01:07:30|36362.7|36212.7|36355.7|36205.7|36363.8|36213.8|36353.9|36203.9|31
1623373660000|2021-06-11 01:07:40|36356.5|36206.5|36339.8|36189.8|36356.5|36206.5|36315.4|36165.4|38
1623373670000|2021-06-11 01:07:50|36341.4|36191.4|36338.2|36188.2|36347.2|36197.2|36338.2|36188.2|36
1623373680000|2021-06-11 01:08:00|36339.7|36189.7|36353.1|36203.1|36359.3|36209.3|36339.7|36189.7|34
1623373690000|2021-06-11 01:08:10|36350.3|36200.3|36352.5|36202.5|36352.7|36202.7|36341.5|36191.5|33
1623373700000|2021-06-11 01:08:20|36346.7|36196.7|36342.4|36192.4|36353.6|36203.6|36341.3|36191.3|34
1623373710000|2021-06-11 01:08:30|36346.6|36196.6|36289.9|36139.9|36347.3|36197.3|36289.9|36139.9|36
1623373720000|2021-06-11 01:08:40|36290.2|36140.2|36283.3|36133.3|36310|36160|36277.9|36127.9|38
1623373730000|2021-06-11 01:08:50|36284.6|36134.6|36277.1|36127.1|36291.1|36141.1|36277.1|36127.1|36
1623373740000|2021-06-11 01:09:00|36279.2|36129.2|36275.8|36125.8|36289.6|36139.6|36275.8|36125.8|38
1623373750000|2021-06-11 01:09:10|36277.5|36127.5|36287.7|36137.7|36287.8|36137.8|36274.7|36124.7|36
1623373760000|2021-06-11 01:09:20|36286.4|36136.4|36305.1|36155.1|36307.2|36157.2|36285.3|36135.3|38
1623373770000|2021-06-11 01:09:30|36301.3|36151.3|36269.6|36119.6|36304.4|36154.4|36261.8|36111.8|38
1623373780000|2021-06-11 01:09:40|36269.2|36119.2|36271.2|36121.2|36271.2|36121.2|36263.9|36113.9|36
1623373790000|2021-06-11 01:09:50|36271.3|36121.3|36262.4|36112.4|36271.3|36121.3|36257.5|36107.5|34
1623373800000|2021-06-11 01:10:00|36262.3|36112.3|36285.8|36135.8|36286|36136|36262.3|36112.3|33
1623373810000|2021-06-11 01:10:10|36286.1|36136.1|36285.3|36135.3|36286.1|36136.1|36274.5|36124.5|36
1623373820000|2021-06-11 01:10:20|36285.2|36135.2|36260.7|36110.7|36285.2|36135.2|36259.3|36109.3|35
1623373830000|2021-06-11 01:10:30|36260.6|36110.6|36264.4|36114.4|36271.9|36121.9|36258.5|36108.5|33
1623373840000|2021-06-11 01:10:40|36264.9|36114.9|36249.9|36099.9|36269.2|36119.2|36248.7|36098.7|36
1623373850000|2021-06-11 01:10:50|36246.1|36096.1|36220.3|36070.3|36246.1|36096.1|36191.9|36041.9|39
1623373860000|2021-06-11 01:11:00|36223.1|36073.1|36232|36082|36235.1|36085.1|36221|36071|38
1623373870000|2021-06-11 01:11:10|36230.7|36080.7|36242.8|36092.8|36243.2|36093.2|36225.6|36075.6|38
1623373880000|2021-06-11 01:11:20|36246.8|36096.8|36234.8|36084.8|36252.6|36102.6|36234.8|36084.8|32
1623373890000|2021-06-11 01:11:30|36234.1|36084.1|36227.2|36077.2|36240.6|36090.6|36227.2|36077.2|31
1623373900000|2021-06-11 01:11:40|36218.4|36068.4|36217.5|36067.5|36230.2|36080.2|36217.5|36067.5|35
1623373910000|2021-06-11 01:11:50|36216.4|36066.4|36173.9|36023.9|36217.6|36067.6|36171.7|36021.7|33
1623373920000|2021-06-11 01:12:00|36179.3|36029.3|36200.1|36050.1|36210.4|36060.4|36179.3|36029.3|35
1623373930000|2021-06-11 01:12:10|36202.4|36052.4|36225.8|36075.8|36227.9|36077.9|36198|36048|38
1623373940000|2021-06-11 01:12:20|36225|36075|36225.5|36075.5|36226|36076|36212.9|36062.9|39
1623373950000|2021-06-11 01:12:30|36226|36076|36239.8|36089.8|36239.8|36089.8|36224.3|36074.3|33
1623373960000|2021-06-11 01:12:40|36239.9|36089.9|36247.3|36097.3|36247.3|36097.3|36239.9|36089.9|34
1623373970000|2021-06-11 01:12:50|36247.4|36097.4|36244.8|36094.8|36251.8|36101.8|36242.8|36092.8|32
1623373980000|2021-06-11 01:13:00|36243.7|36093.7|36252.2|36102.2|36252.2|36102.2|36243.6|36093.6|32
1623373990000|2021-06-11 01:13:10|36253|36103|36249.5|36099.5|36253|36103|36248.6|36098.6|31
1623374000000|2021-06-11 01:13:20|36249.8|36099.8|36243.4|36093.4|36260.5|36110.5|36243.4|36093.4|20
1623374010000|2021-06-11 01:13:30|36243.3|36093.3|36214.9|36064.9|36243.3|36093.3|36200.6|36050.6|38
1623374020000|2021-06-11 01:13:40|36215.5|36065.5|36215.6|36065.6|36216.9|36066.9|36201.6|36051.6|38
1623374030000|2021-06-11 01:13:50|36215.9|36065.9|36207.5|36057.5|36218.5|36068.5|36203.9|36053.9|26
1623374040000|2021-06-11 01:14:00|36213.2|36063.2|36236.3|36086.3|36236.3|36086.3|36213.2|36063.2|37
1623374050000|2021-06-11 01:14:10|36236|36086|36245.3|36095.3|36245.3|36095.3|36235|36085|32
1623374060000|2021-06-11 01:14:20|36246.3|36096.3|36262.8|36112.8|36262.8|36112.8|36246.3|36096.3|36
1623374070000|2021-06-11 01:14:30|36263.7|36113.7|36271.9|36121.9|36274|36124|36263.7|36113.7|32
1623374080000|2021-06-11 01:14:40|36271.8|36121.8|36287.1|36137.1|36287.1|36137.1|36271.8|36121.8|28
1623374090000|2021-06-11 01:14:50|36285.3|36135.3|36290.5|36140.5|36303.5|36153.5|36285.3|36135.3|39
1623374100000|2021-06-11 01:15:00|36293.9|36143.9|36294.5|36144.5|36297.5|36147.5|36290.8|36140.8|37
1623374110000|2021-06-11 01:15:10|36296|36146|36318.8|36168.8|36318.8|36168.8|36294.2|36144.2|39
1623374120000|2021-06-11 01:15:20|36320.7|36170.7|36357.3|36207.3|36359|36209|36320.7|36170.7|38
1623374130000|2021-06-11 01:15:30|36357.2|36207.2|36357.3|36207.3|36362.6|36212.6|36349.6|36199.6|39
1623374140000|2021-06-11 01:15:40|36358.4|36208.4|36351|36201|36358.5|36208.5|36350|36200|31
1623374150000|2021-06-11 01:15:50|36350.9|36200.9|36356.6|36206.6|36364.7|36214.7|36350.4|36200.4|28
1623374160000|2021-06-11 01:16:00|36356|36206|36385.5|36235.5|36386.4|36236.4|36356|36206|38
1623374170000|2021-06-11 01:16:10|36385.3|36235.3|36380.7|36230.7|36386.6|36236.6|36368.9|36218.9|35
1623374180000|2021-06-11 01:16:20|36382.2|36232.2|36387.1|36237.1|36388.7|36238.7|36379.4|36229.4|22
1623374190000|2021-06-11 01:16:30|36387.5|36237.5|36363.3|36213.3|36388.4|36238.4|36363.3|36213.3|31
1623374200000|2021-06-11 01:16:40|36362.3|36212.3|36354.1|36204.1|36365.5|36215.5|36354.1|36204.1|35
1623374210000|2021-06-11 01:16:50|36353.5|36203.5|36356.4|36206.4|36360.6|36210.6|36350.7|36200.7|30
1623374220000|2021-06-11 01:17:00|36357|36207|36308|36158|36357|36207|36306|36156|35
1623374230000|2021-06-11 01:17:10|36309.6|36159.6|36279.9|36129.9|36309.9|36159.9|36272.1|36122.1|38
1623374240000|2021-06-11 01:17:20|36280.3|36130.3|36265.2|36115.2|36282.3|36132.3|36263.6|36113.6|35
1623374250000|2021-06-11 01:17:30|36269.1|36119.1|36259.2|36109.2|36269.4|36119.4|36259.2|36109.2|23
1623374260000|2021-06-11 01:17:40|36257.4|36107.4|36249.8|36099.8|36259|36109|36249.5|36099.5|29
1623374270000|2021-06-11 01:17:50|36250|36100|36244.9|36094.9|36254|36104|36223|36073|38
1623374280000|2021-06-11 01:18:00|36245.8|36095.8|36264.7|36114.7|36264.7|36114.7|36245.8|36095.8|35
1623374290000|2021-06-11 01:18:10|36265.5|36115.5|36265|36115|36289.1|36139.1|36265|36115|37
1623374300000|2021-06-11 01:18:20|36265.2|36115.2|36271.5|36121.5|36283.1|36133.1|36265.1|36115.1|38
1623374310000|2021-06-11 01:18:30|36269.3|36119.3|36282.7|36132.7|36284.6|36134.6|36268.6|36118.6|27
1623374320000|2021-06-11 01:18:40|36285.1|36135.1|36269|36119|36285.6|36135.6|36269|36119|33
1623374330000|2021-06-11 01:18:50|36268.6|36118.6|36269.6|36119.6|36271.2|36121.2|36266.5|36116.5|25
1623374340000|2021-06-11 01:19:00|36268.8|36118.8|36252|36102|36270.4|36120.4|36252|36102|32
1623374350000|2021-06-11 01:19:10|36253.8|36103.8|36246.9|36096.9|36259|36109|36245.8|36095.8|29
1623374360000|2021-06-11 01:19:20|36246.6|36096.6|36237.5|36087.5|36247.8|36097.8|36226.9|36076.9|33
1623374370000|2021-06-11 01:19:30|36237.7|36087.7|36208|36058|36237.7|36087.7|36205.8|36055.8|35
1623374380000|2021-06-11 01:19:40|36207.5|36057.5|36220.4|36070.4|36222.1|36072.1|36206.9|36056.9|32
1623374390000|2021-06-11 01:19:50|36217.9|36067.9|36227.1|36077.1|36230.4|36080.4|36217.8|36067.8|38
1623374400000|2021-06-11 01:20:00|36228.2|36078.2|36261.2|36111.2|36262.1|36112.1|36228.2|36078.2|34
1623374410000|2021-06-11 01:20:10|36260.1|36110.1|36272.8|36122.8|36275.5|36125.5|36257.4|36107.4|30
1623374420000|2021-06-11 01:20:20|36271.9|36121.9|36275.1|36125.1|36277.5|36127.5|36271.9|36121.9|28
1623374430000|2021-06-11 01:20:30|36275.3|36125.3|36279.8|36129.8|36279.8|36129.8|36275.1|36125.1|30
1623374440000|2021-06-11 01:20:40|36279.9|36129.9|36278.5|36128.5|36289.8|36139.8|36278.2|36128.2|24
1623374450000|2021-06-11 01:20:50|36277.6|36127.6|36287.3|36137.3|36287.3|36137.3|36275|36125|28
1623374460000|2021-06-11 01:21:00|36287.2|36137.2|36317.3|36167.3|36319.5|36169.5|36287.2|36137.2|31
1623374470000|2021-06-11 01:21:10|36318.1|36168.1|36316.7|36166.7|36320.2|36170.2|36316.6|36166.6|32
1623374480000|2021-06-11 01:21:20|36316.5|36166.5|36316.4|36166.4|36321.2|36171.2|36316|36166|25
1623374490000|2021-06-11 01:21:30|36316.1|36166.1|36293.5|36143.5|36316.1|36166.1|36293.5|36143.5|34
1623374500000|2021-06-11 01:21:40|36294.6|36144.6|36306.1|36156.1|36306.1|36156.1|36294.6|36144.6|17
1623374510000|2021-06-11 01:21:50|36305.7|36155.7|36278.4|36128.4|36307.2|36157.2|36275.5|36125.5|33
1623374520000|2021-06-11 01:22:00|36277.7|36127.7|36297.4|36147.4|36299.4|36149.4|36277.1|36127.1|32
1623374530000|2021-06-11 01:22:10|36297.1|36147.1|36293.5|36143.5|36297.1|36147.1|36291.8|36141.8|35
1623374540000|2021-06-11 01:22:20|36293.2|36143.2|36302.2|36152.2|36302.2|36152.2|36289.8|36139.8|28
1623374550000|2021-06-11 01:22:30|36302.8|36152.8|36302.8|36152.8|36309.2|36159.2|36301|36151|33
1623374560000|2021-06-11 01:22:40|36303.3|36153.3|36317.1|36167.1|36320.2|36170.2|36302.1|36152.1|34
1623374570000|2021-06-11 01:22:50|36317.2|36167.2|36341.6|36191.6|36349.2|36199.2|36317.2|36167.2|32
1623374580000|2021-06-11 01:23:00|36341.7|36191.7|36349.3|36199.3|36350.3|36200.3|36341.7|36191.7|34
1623374590000|2021-06-11 01:23:10|36350.7|36200.7|36359.6|36209.6|36375.3|36225.3|36350.6|36200.6|35
1623374600000|2021-06-11 01:23:20|36359.5|36209.5|36340.7|36190.7|36359.5|36209.5|36339.8|36189.8|27
1623374610000|2021-06-11 01:23:30|36339.8|36189.8|36308.5|36158.5|36344.4|36194.4|36298.4|36148.4|37
1623374620000|2021-06-11 01:23:40|36314.4|36164.4|36338.1|36188.1|36339.8|36189.8|36314.4|36164.4|36
1623374630000|2021-06-11 01:23:50|36336.1|36186.1|36327.8|36177.8|36336.1|36186.1|36313.8|36163.8|35
1623374640000|2021-06-11 01:24:00|36329.3|36179.3|36321.6|36171.6|36332.5|36182.5|36321.6|36171.6|27
1623374650000|2021-06-11 01:24:10|36323.4|36173.4|36302.3|36152.3|36323.4|36173.4|36298.4|36148.4|32
1623374660000|2021-06-11 01:24:20|36303.4|36153.4|36309|36159|36310.9|36160.9|36303.4|36153.4|25
1623374670000|2021-06-11 01:24:30|36309.7|36159.7|36308.9|36158.9|36322.4|36172.4|36308.8|36158.8|30
1623374680000|2021-06-11 01:24:40|36308.7|36158.7|36313.3|36163.3|36313.5|36163.5|36305.5|36155.5|36
1623374690000|2021-06-11 01:24:50|36315.5|36165.5|36316|36166|36321.8|36171.8|36313.7|36163.7|34
1623374700000|2021-06-11 01:25:00|36316.3|36166.3|36332.6|36182.6|36338.3|36188.3|36316.3|36166.3|35
1623374710000|2021-06-11 01:25:10|36331.8|36181.8|36318.6|36168.6|36334|36184|36318.6|36168.6|18
1623374720000|2021-06-11 01:25:20|36317.8|36167.8|36311.2|36161.2|36317.9|36167.9|36306.9|36156.9|28
1623374730000|2021-06-11 01:25:30|36311.5|36161.5|36299.5|36149.5|36313.9|36163.9|36299.5|36149.5|27
1623374740000|2021-06-11 01:25:40|36299.3|36149.3|36289.9|36139.9|36299.3|36149.3|36281.3|36131.3|28
1623374750000|2021-06-11 01:25:50|36290|36140|36297.3|36147.3|36302.3|36152.3|36278.5|36128.5|32
1623374760000|2021-06-11 01:26:00|36301.2|36151.2|36275.3|36125.3|36301.2|36151.2|36274.9|36124.9|24
1623374770000|2021-06-11 01:26:10|36275.8|36125.8|36255.3|36105.3|36276.7|36126.7|36255.2|36105.2|31
1623374780000|2021-06-11 01:26:20|36239.6|36089.6|36265.5|36115.5|36265.6|36115.6|36223.2|36073.2|36
1623374790000|2021-06-11 01:26:30|36265.8|36115.8|36264.4|36114.4|36265.8|36115.8|36261.1|36111.1|29
1623374800000|2021-06-11 01:26:40|36264.3|36114.3|36235.2|36085.2|36264.3|36114.3|36229.1|36079.1|34
1623374810000|2021-06-11 01:26:50|36228.8|36078.8|36222.3|36072.3|36248.5|36098.5|36203.8|36053.8|32
1623374820000|2021-06-11 01:27:00|36221.9|36071.9|36230.1|36080.1|36231.7|36081.7|36211.2|36061.2|36
1623374830000|2021-06-11 01:27:10|36230.7|36080.7|36206.8|36056.8|36233.6|36083.6|36206.8|36056.8|34
1623374840000|2021-06-11 01:27:20|36208.2|36058.2|36207.2|36057.2|36211.1|36061.1|36205.7|36055.7|34
1623374850000|2021-06-11 01:27:30|36206.6|36056.6|36193|36043|36221|36071|36192.2|36042.2|27
1623374860000|2021-06-11 01:27:40|36193.4|36043.4|36154|36004|36193.4|36043.4|36154|36004|38
1623374870000|2021-06-11 01:27:50|36160.4|36010.4|36054.5|35904.5|36162.5|36012.5|36041.8|35891.8|40
1623374880000|2021-06-11 01:28:00|36053.9|35903.9|36150.5|36000.5|36150.5|36000.5|36051|35901|40
1623374890000|2021-06-11 01:28:10|36147.5|35997.5|36138.7|35988.7|36155.1|36005.1|36113.8|35963.8|40
1623374900000|2021-06-11 01:28:20|36143.2|35993.2|36143.6|35993.6|36147.2|35997.2|36131.8|35981.8|39
1623374910000|2021-06-11 01:28:30|36140.9|35990.9|36154.4|36004.4|36160.2|36010.2|36136.5|35986.5|36
1623374920000|2021-06-11 01:28:40|36154.8|36004.8|36143.7|35993.7|36158.9|36008.9|36143.4|35993.4|38
1623374930000|2021-06-11 01:28:50|36143.6|35993.6|36145.7|35995.7|36154.3|36004.3|36141.7|35991.7|35
1623374940000|2021-06-11 01:29:00|36145|35995|36187.9|36037.9|36191.4|36041.4|36144.3|35994.3|38
1623374950000|2021-06-11 01:29:10|36189|36039|36176.7|36026.7|36193.7|36043.7|36173.7|36023.7|32
1623374960000|2021-06-11 01:29:20|36172.9|36022.9|36173.8|36023.8|36173.8|36023.8|36161|36011|37
1623374970000|2021-06-11 01:29:30|36174.5|36024.5|36181.7|36031.7|36186.7|36036.7|36174.5|36024.5|36
1623374980000|2021-06-11 01:29:40|36183.2|36033.2|36181.8|36031.8|36184|36034|36176.6|36026.6|35
1623374990000|2021-06-11 01:29:50|36181.9|36031.9|36157.8|36007.8|36186.5|36036.5|36156|36006|37
1623375000000|2021-06-11 01:30:00|36156.9|36006.9|36209.6|36059.6|36209.6|36059.6|36156.9|36006.9|38
1623375010000|2021-06-11 01:30:10|36209.1|36059.1|36208|36058|36220.1|36070.1|36205.5|36055.5|36
1623375020000|2021-06-11 01:30:20|36206.3|36056.3|36203.9|36053.9|36207.3|36057.3|36201.7|36051.7|30
1623375030000|2021-06-11 01:30:30|36204.4|36054.4|36209.7|36059.7|36209.9|36059.9|36194.9|36044.9|27
1623375040000|2021-06-11 01:30:40|36209.6|36059.6|36215.3|36065.3|36215.3|36065.3|36209.6|36059.6|11
1623375050000|2021-06-11 01:30:50|36216.7|36066.7|36226.5|36076.5|36227.1|36077.1|36216.7|36066.7|36
1623375060000|2021-06-11 01:31:00|36226.1|36076.1|36243.8|36093.8|36243.8|36093.8|36225.9|36075.9|35
1623375070000|2021-06-11 01:31:10|36244.2|36094.2|36239.6|36089.6|36247.2|36097.2|36238|36088|30
1623375080000|2021-06-11 01:31:20|36240.2|36090.2|36234.1|36084.1|36244.1|36094.1|36230.2|36080.2|35
1623375090000|2021-06-11 01:31:30|36233.4|36083.4|36245.3|36095.3|36245.3|36095.3|36228.1|36078.1|33
1623375100000|2021-06-11 01:31:40|36243.9|36093.9|36233.6|36083.6|36244.4|36094.4|36232.4|36082.4|36
1623375110000|2021-06-11 01:31:50|36233.3|36083.3|36244.1|36094.1|36244.1|36094.1|36229.7|36079.7|29
1623375120000|2021-06-11 01:32:00|36243.8|36093.8|36246.6|36096.6|36246.8|36096.8|36240|36090|23
1623375130000|2021-06-11 01:32:10|36246.4|36096.4|36247.6|36097.6|36251.1|36101.1|36243.8|36093.8|30
1623375140000|2021-06-11 01:32:20|36247.7|36097.7|36267.5|36117.5|36269.9|36119.9|36247.6|36097.6|30
1623375150000|2021-06-11 01:32:30|36269.8|36119.8|36274.7|36124.7|36275|36125|36266.9|36116.9|30
1623375160000|2021-06-11 01:32:40|36274.8|36124.8|36275.1|36125.1|36281.2|36131.2|36273.8|36123.8|34
1623375170000|2021-06-11 01:32:50|36275.4|36125.4|36278.9|36128.9|36279.3|36129.3|36273.7|36123.7|31
1623375180000|2021-06-11 01:33:00|36278.5|36128.5|36282.8|36132.8|36285.4|36135.4|36278.5|36128.5|29
1623375190000|2021-06-11 01:33:10|36283.1|36133.1|36284.9|36134.9|36285.9|36135.9|36282.3|36132.3|24
1623375200000|2021-06-11 01:33:20|36284.6|36134.6|36287.3|36137.3|36287.6|36137.6|36284.6|36134.6|20
1623375210000|2021-06-11 01:33:30|36286.8|36136.8|36291.3|36141.3|36291.3|36141.3|36286.8|36136.8|20
1623375220000|2021-06-11 01:33:40|36291.4|36141.4|36294.1|36144.1|36294.3|36144.3|36291.3|36141.3|28
1623375230000|2021-06-11 01:33:50|36293.9|36143.9|36304.3|36154.3|36305.5|36155.5|36293.3|36143.3|25
1623375240000|2021-06-11 01:34:00|36304.2|36154.2|36321.3|36171.3|36321.9|36171.9|36304|36154|34
1623375250000|2021-06-11 01:34:10|36321.4|36171.4|36286.5|36136.5|36330.3|36180.3|36286.5|36136.5|26
1623375260000|2021-06-11 01:34:20|36284.3|36134.3|36273.7|36123.7|36284.3|36134.3|36259.7|36109.7|36
1623375270000|2021-06-11 01:34:30|36273.8|36123.8|36250|36100|36274.2|36124.2|36249.8|36099.8|29
1623375280000|2021-06-11 01:34:40|36240.1|36090.1|36241.5|36091.5|36242.5|36092.5|36239.2|36089.2|35
1623375290000|2021-06-11 01:34:50|36240.3|36090.3|36243.2|36093.2|36243.6|36093.6|36237.9|36087.9|32
1623375300000|2021-06-11 01:35:00|36243.8|36093.8|36265.3|36115.3|36266.7|36116.7|36243.8|36093.8|27
1623375310000|2021-06-11 01:35:10|36267.8|36117.8|36277.4|36127.4|36279.5|36129.5|36267.7|36117.7|30
1623375320000|2021-06-11 01:35:20|36278.1|36128.1|36273.3|36123.3|36279.3|36129.3|36272.4|36122.4|35
1623375330000|2021-06-11 01:35:30|36272.9|36122.9|36278.6|36128.6|36279.5|36129.5|36272.9|36122.9|29
1623375340000|2021-06-11 01:35:40|36278.5|36128.5|36279.9|36129.9|36280.9|36130.9|36278.1|36128.1|27
1623375350000|2021-06-11 01:35:50|36280.1|36130.1|36284|36134|36289.3|36139.3|36280.1|36130.1|27
1623375360000|2021-06-11 01:36:00|36283.9|36133.9|36314.4|36164.4|36314.4|36164.4|36283.9|36133.9|30
1623375370000|2021-06-11 01:36:10|36313|36163|36314.7|36164.7|36314.8|36164.8|36308.7|36158.7|34
1623375380000|2021-06-11 01:36:20|36314.3|36164.3|36315.5|36165.5|36315.7|36165.7|36314|36164|20
1623375390000|2021-06-11 01:36:30|36316|36166|36304.2|36154.2|36316|36166|36304.2|36154.2|12
1623375400000|2021-06-11 01:36:40|36300.9|36150.9|36256.8|36106.8|36300.9|36150.9|36256.8|36106.8|36
1623375410000|2021-06-11 01:36:50|36258|36108|36252.7|36102.7|36258.7|36108.7|36240.6|36090.6|32
1623375420000|2021-06-11 01:37:00|36253.8|36103.8|36260.5|36110.5|36260.5|36110.5|36253.5|36103.5|26
1623375430000|2021-06-11 01:37:10|36261|36111|36294.1|36144.1|36297.2|36147.2|36261|36111|34
1623375440000|2021-06-11 01:37:20|36293.6|36143.6|36294.9|36144.9|36296.4|36146.4|36285.9|36135.9|30
1623375450000|2021-06-11 01:37:30|36296.6|36146.6|36305.9|36155.9|36306|36156|36296.6|36146.6|22
1623375460000|2021-06-11 01:37:40|36304.9|36154.9|36315.8|36165.8|36315.8|36165.8|36297.5|36147.5|32
1623375470000|2021-06-11 01:37:50|36315.7|36165.7|36328|36178|36335.3|36185.3|36315.7|36165.7|29
1623375480000|2021-06-11 01:38:00|36327.9|36177.9|36328.7|36178.7|36330.5|36180.5|36326.2|36176.2|26
1623375490000|2021-06-11 01:38:10|36328.5|36178.5|36331.5|36181.5|36334.2|36184.2|36328.5|36178.5|23
1623375500000|2021-06-11 01:38:20|36332|36182|36321.2|36171.2|36332|36182|36316.6|36166.6|34
1623375510000|2021-06-11 01:38:30|36320.9|36170.9|36325.7|36175.7|36328.3|36178.3|36319.7|36169.7|36
1623375520000|2021-06-11 01:38:40|36324.9|36174.9|36324|36174|36327.9|36177.9|36321.8|36171.8|32
1623375530000|2021-06-11 01:38:50|36324.5|36174.5|36336.7|36186.7|36339|36189|36324.4|36174.4|28
1623375540000|2021-06-11 01:39:00|36335.5|36185.5|36328.3|36178.3|36337.1|36187.1|36325.7|36175.7|33
1623375550000|2021-06-11 01:39:10|36328.4|36178.4|36337|36187|36337|36187|36327.4|36177.4|23
1623375560000|2021-06-11 01:39:20|36336.8|36186.8|36342.9|36192.9|36343.7|36193.7|36335.4|36185.4|25
1623375570000|2021-06-11 01:39:30|36343.5|36193.5|36338.7|36188.7|36345.7|36195.7|36336.6|36186.6|33
1623375580000|2021-06-11 01:39:40|36337.9|36187.9|36331.9|36181.9|36339.1|36189.1|36330.9|36180.9|32
1623375590000|2021-06-11 01:39:50|36331.8|36181.8|36314.9|36164.9|36331.8|36181.8|36313.1|36163.1|33
1623375600000|2021-06-11 01:40:00|36321.8|36171.8|36323.9|36173.9|36324.3|36174.3|36321.3|36171.3|25
1623375610000|2021-06-11 01:40:10|36323.3|36173.3|36313.7|36163.7|36323.3|36173.3|36308.4|36158.4|34
1623375620000|2021-06-11 01:40:20|36312.6|36162.6|36291.6|36141.6|36313|36163|36288.6|36138.6|31
1623375630000|2021-06-11 01:40:30|36288.6|36138.6|36285|36135|36288.6|36138.6|36284.1|36134.1|28
1623375640000|2021-06-11 01:40:40|36285.1|36135.1|36289.2|36139.2|36289.3|36139.3|36284.9|36134.9|34
1623375650000|2021-06-11 01:40:50|36289.3|36139.3|36301.9|36151.9|36303.1|36153.1|36288.5|36138.5|32
1623375660000|2021-06-11 01:41:00|36301.8|36151.8|36311.2|36161.2|36314.9|36164.9|36301|36151|23
1623375670000|2021-06-11 01:41:10|36312|36162|36324.4|36174.4|36328.1|36178.1|36312|36162|25
1623375680000|2021-06-11 01:41:20|36326.7|36176.7|36326.2|36176.2|36328.1|36178.1|36314.5|36164.5|31
1623375690000|2021-06-11 01:41:30|36328.1|36178.1|36339.4|36189.4|36340.8|36190.8|36328.1|36178.1|26
1623375700000|2021-06-11 01:41:40|36336.6|36186.6|36348.9|36198.9|36352.9|36202.9|36336.6|36186.6|33
1623375710000|2021-06-11 01:41:50|36348.5|36198.5|36348.4|36198.4|36350|36200|36338.9|36188.9|33
1623375720000|2021-06-11 01:42:00|36347.9|36197.9|36353.2|36203.2|36354.9|36204.9|36344.2|36194.2|37
1623375730000|2021-06-11 01:42:10|36355.2|36205.2|36345.7|36195.7|36356|36206|36345.5|36195.5|33
1623375740000|2021-06-11 01:42:20|36345.4|36195.4|36361.5|36211.5|36361.5|36211.5|36345.4|36195.4|34
1623375750000|2021-06-11 01:42:30|36361.3|36211.3|36372.6|36222.6|36373.7|36223.7|36361.3|36211.3|21
1623375760000|2021-06-11 01:42:40|36373.1|36223.1|36377.1|36227.1|36377.1|36227.1|36368.5|36218.5|28
1623375770000|2021-06-11 01:42:50|36376.3|36226.3|36356.4|36206.4|36377.6|36227.6|36356.4|36206.4|33
1623375780000|2021-06-11 01:43:00|36356.2|36206.2|36358.9|36208.9|36361.1|36211.1|36354.7|36204.7|32
1623375790000|2021-06-11 01:43:10|36359|36209|36348.7|36198.7|36359.5|36209.5|36347.4|36197.4|33
1623375800000|2021-06-11 01:43:20|36348.4|36198.4|36349.2|36199.2|36350.8|36200.8|36348.4|36198.4|12
1623375810000|2021-06-11 01:43:30|36349.7|36199.7|36344|36194|36349.7|36199.7|36342.1|36192.1|24
1623375820000|2021-06-11 01:43:40|36343.5|36193.5|36321|36171|36344|36194|36319.1|36169.1|30
1623375830000|2021-06-11 01:43:50|36321.4|36171.4|36333.4|36183.4|36334.4|36184.4|36320.1|36170.1|34
1623375840000|2021-06-11 01:44:00|36333|36183|36313.2|36163.2|36333|36183|36310.9|36160.9|28
1623375850000|2021-06-11 01:44:10|36316|36166|36310.3|36160.3|36316|36166|36309.6|36159.6|29
1623375860000|2021-06-11 01:44:20|36309.6|36159.6|36322.2|36172.2|36322.6|36172.6|36306|36156|33
1623375870000|2021-06-11 01:44:30|36321.5|36171.5|36341.8|36191.8|36345.7|36195.7|36320.8|36170.8|32
1623375880000|2021-06-11 01:44:40|36343.8|36193.8|36335.5|36185.5|36344.3|36194.3|36335.4|36185.4|25
1623375890000|2021-06-11 01:44:50|36334.9|36184.9|36344.2|36194.2|36344.2|36194.2|36334.9|36184.9|27
1623375900000|2021-06-11 01:45:00|36344|36194|36342.3|36192.3|36344|36194|36338.7|36188.7|29
1623375910000|2021-06-11 01:45:10|36342.2|36192.2|36344|36194|36345.7|36195.7|36341.2|36191.2|22
1623375920000|2021-06-11 01:45:20|36344.3|36194.3|36368.5|36218.5|36368.5|36218.5|36340.9|36190.9|30
1623375930000|2021-06-11 01:45:30|36369.6|36219.6|36377.6|36227.6|36379.7|36229.7|36369.3|36219.3|32
1623375940000|2021-06-11 01:45:40|36378.6|36228.6|36381.5|36231.5|36382.3|36232.3|36378.6|36228.6|31
1623375950000|2021-06-11 01:45:50|36381.6|36231.6|36383.4|36233.4|36394.4|36244.4|36379.4|36229.4|35
1623375960000|2021-06-11 01:46:00|36383.3|36233.3|36387.2|36237.2|36387.9|36237.9|36383.3|36233.3|28
1623375970000|2021-06-11 01:46:10|36387.4|36237.4|36411.5|36261.5|36414.3|36264.3|36387.1|36237.1|32
1623375980000|2021-06-11 01:46:20|36411.8|36261.8|36408.9|36258.9|36425.3|36275.3|36405.5|36255.5|36
1623375990000|2021-06-11 01:46:30|36408.1|36258.1|36406.7|36256.7|36412.4|36262.4|36404.2|36254.2|31
1623376000000|2021-06-11 01:46:40|36401.3|36251.3|36395.4|36245.4|36401.3|36251.3|36387.3|36237.3|36
1623376010000|2021-06-11 01:46:50|36395.9|36245.9|36397.6|36247.6|36399.5|36249.5|36394|36244|32
1623376020000|2021-06-11 01:47:00|36398.9|36248.9|36379.5|36229.5|36399|36249|36376.2|36226.2|35
1623376030000|2021-06-11 01:47:10|36379.7|36229.7|36382.2|36232.2|36382.2|36232.2|36376.3|36226.3|33
1623376040000|2021-06-11 01:47:20|36380.4|36230.4|36396.5|36246.5|36399.1|36249.1|36375.1|36225.1|37
1623376050000|2021-06-11 01:47:30|36399.4|36249.4|36415.7|36265.7|36425.8|36275.8|36399.4|36249.4|29
1623376060000|2021-06-11 01:47:40|36414.8|36264.8|36420|36270|36422.6|36272.6|36410.1|36260.1|35
1623376070000|2021-06-11 01:47:50|36421|36271|36440.1|36290.1|36440.6|36290.6|36417.6|36267.6|32
1623376080000|2021-06-11 01:48:00|36440.2|36290.2|36473.9|36323.9|36475|36325|36440.2|36290.2|33
1623376090000|2021-06-11 01:48:10|36476.6|36326.6|36482|36332|36497.9|36347.9|36476.2|36326.2|38
1623376100000|2021-06-11 01:48:20|36482.6|36332.6|36465.9|36315.9|36485|36335|36465.3|36315.3|30
1623376110000|2021-06-11 01:48:30|36465.2|36315.2|36465.7|36315.7|36468.7|36318.7|36464.5|36314.5|29
1623376120000|2021-06-11 01:48:40|36466.1|36316.1|36468|36318|36468.4|36318.4|36465|36315|24
1623376130000|2021-06-11 01:48:50|36468.7|36318.7|36454.1|36304.1|36468.7|36318.7|36454.1|36304.1|20
1623376140000|2021-06-11 01:49:00|36454|36304|36419.3|36269.3|36454|36304|36419.3|36269.3|29
1623376150000|2021-06-11 01:49:10|36420.9|36270.9|36417.8|36267.8|36425.1|36275.1|36415|36265|38
1623376160000|2021-06-11 01:49:20|36417.1|36267.1|36427.7|36277.7|36432.4|36282.4|36417.1|36267.1|36
1623376170000|2021-06-11 01:49:30|36429.3|36279.3|36443.1|36293.1|36443.1|36293.1|36429.3|36279.3|32
1623376180000|2021-06-11 01:49:40|36441.4|36291.4|36442.5|36292.5|36445.3|36295.3|36440.3|36290.3|23
1623376190000|2021-06-11 01:49:50|36442.4|36292.4|36441.8|36291.8|36445.8|36295.8|36439.4|36289.4|22
1623376200000|2021-06-11 01:50:00|36439.3|36289.3|36421.5|36271.5|36441|36291|36421.2|36271.2|28
1623376210000|2021-06-11 01:50:10|36421.2|36271.2|36398.9|36248.9|36421.2|36271.2|36398.9|36248.9|28
1623376220000|2021-06-11 01:50:20|36396.6|36246.6|36403.6|36253.6|36403.6|36253.6|36378.5|36228.5|28
1623376230000|2021-06-11 01:50:30|36404.2|36254.2|36383.1|36233.1|36406|36256|36383.1|36233.1|38
1623376240000|2021-06-11 01:50:40|36379.2|36229.2|36375.8|36225.8|36379.6|36229.6|36372|36222|33
1623376250000|2021-06-11 01:50:50|36377.4|36227.4|36373|36223|36378.6|36228.6|36370.5|36220.5|34
1623376260000|2021-06-11 01:51:00|36372.5|36222.5|36312.8|36162.8|36372.9|36222.9|36312.8|36162.8|40
1623376270000|2021-06-11 01:51:10|36311.4|36161.4|36315.7|36165.7|36320.4|36170.4|36304.8|36154.8|39
1623376280000|2021-06-11 01:51:20|36315.3|36165.3|36299.3|36149.3|36315.3|36165.3|36299.3|36149.3|36
1623376290000|2021-06-11 01:51:30|36298.5|36148.5|36320.8|36170.8|36320.8|36170.8|36298.5|36148.5|36
1623376300000|2021-06-11 01:51:40|36323.8|36173.8|36304|36154|36331.6|36181.6|36304|36154|33
1623376310000|2021-06-11 01:51:50|36304.7|36154.7|36322.3|36172.3|36323.6|36173.6|36300.7|36150.7|33
1623376320000|2021-06-11 01:52:00|36322.6|36172.6|36328.8|36178.8|36329.2|36179.2|36321.4|36171.4|32
1623376330000|2021-06-11 01:52:10|36329|36179|36335.3|36185.3|36345.3|36195.3|36329|36179|36
1623376340000|2021-06-11 01:52:20|36334.4|36184.4|36328.7|36178.7|36335.2|36185.2|36327.5|36177.5|33
1623376350000|2021-06-11 01:52:30|36328.9|36178.9|36352.8|36202.8|36354.8|36204.8|36327.8|36177.8|36
1623376360000|2021-06-11 01:52:40|36352.9|36202.9|36342.3|36192.3|36352.9|36202.9|36342.3|36192.3|31
1623376370000|2021-06-11 01:52:50|36342.4|36192.4|36356.3|36206.3|36357.2|36207.2|36340.6|36190.6|27
1623376380000|2021-06-11 01:53:00|36356.8|36206.8|36354.3|36204.3|36360.2|36210.2|36354.3|36204.3|29
1623376390000|2021-06-11 01:53:10|36354|36204|36342.4|36192.4|36355.6|36205.6|36340.8|36190.8|34
1623376400000|2021-06-11 01:53:20|36341.4|36191.4|36351.3|36201.3|36351.3|36201.3|36338.2|36188.2|36
1623376410000|2021-06-11 01:53:30|36351|36201|36363.3|36213.3|36363.3|36213.3|36350.4|36200.4|28
1623376420000|2021-06-11 01:53:40|36362.9|36212.9|36368.3|36218.3|36370.8|36220.8|36360|36210|27
1623376430000|2021-06-11 01:53:50|36367.4|36217.4|36362.7|36212.7|36368.8|36218.8|36362.7|36212.7|17
1623376440000|2021-06-11 01:54:00|36362.9|36212.9|36390.9|36240.9|36397|36247|36362.9|36212.9|33
1623376450000|2021-06-11 01:54:10|36387.9|36237.9|36372.7|36222.7|36388.1|36238.1|36361|36211|28
1623376460000|2021-06-11 01:54:20|36379.8|36229.8|36402.5|36252.5|36402.5|36252.5|36379.8|36229.8|34
1623376470000|2021-06-11 01:54:30|36403.7|36253.7|36406.2|36256.2|36406.2|36256.2|36395.2|36245.2|29
1623376480000|2021-06-11 01:54:40|36408|36258|36401|36251|36411.3|36261.3|36400.1|36250.1|27
1623376490000|2021-06-11 01:54:50|36400.8|36250.8|36403.1|36253.1|36403.1|36253.1|36395.1|36245.1|33
1623376500000|2021-06-11 01:55:00|36402.1|36252.1|36415.4|36265.4|36417.1|36267.1|36402.1|36252.1|21
1623376510000|2021-06-11 01:55:10|36414.8|36264.8|36406.6|36256.6|36416.8|36266.8|36405.4|36255.4|23
1623376520000|2021-06-11 01:55:20|36406.2|36256.2|36400.8|36250.8|36406.2|36256.2|36400.8|36250.8|28
1623376530000|2021-06-11 01:55:30|36400.7|36250.7|36413.8|36263.8|36414.2|36264.2|36395.4|36245.4|38
1623376540000|2021-06-11 01:55:40|36414.3|36264.3|36413.4|36263.4|36416.1|36266.1|36412.2|36262.2|34
1623376550000|2021-06-11 01:55:50|36413.1|36263.1|36406|36256|36418|36268|36406|36256|34
1623376560000|2021-06-11 01:56:00|36405.1|36255.1|36400.6|36250.6|36405.1|36255.1|36398.5|36248.5|27
1623376570000|2021-06-11 01:56:10|36399.8|36249.8|36398.5|36248.5|36400.4|36250.4|36398.4|36248.4|32
1623376580000|2021-06-11 01:56:20|36398.8|36248.8|36407.5|36257.5|36409.2|36259.2|36398.7|36248.7|34
1623376590000|2021-06-11 01:56:30|36408.1|36258.1|36402|36252|36408.9|36258.9|36401.4|36251.4|31
1623376600000|2021-06-11 01:56:40|36401.8|36251.8|36385|36235|36401.8|36251.8|36383.8|36233.8|31
1623376610000|2021-06-11 01:56:50|36384.8|36234.8|36386.3|36236.3|36387.7|36237.7|36384.5|36234.5|29
1623376620000|2021-06-11 01:57:00|36381.6|36231.6|36334.8|36184.8|36383.3|36233.3|36334.4|36184.4|38
1623376630000|2021-06-11 01:57:10|36337.4|36187.4|36356.8|36206.8|36366.4|36216.4|36337.1|36187.1|38
1623376640000|2021-06-11 01:57:20|36362|36212|36362|36212|36364.4|36214.4|36353.3|36203.3|34
1623376650000|2021-06-11 01:57:30|36367.2|36217.2|36378.6|36228.6|36378.6|36228.6|36365.1|36215.1|36
1623376660000|2021-06-11 01:57:40|36380.2|36230.2|36366.6|36216.6|36380.2|36230.2|36366.6|36216.6|31
1623376670000|2021-06-11 01:57:50|36364.8|36214.8|36362.6|36212.6|36365.8|36215.8|36359.4|36209.4|32
1623376680000|2021-06-11 01:58:00|36362.1|36212.1|36355.7|36205.7|36363.8|36213.8|36354.7|36204.7|34
1623376690000|2021-06-11 01:58:10|36356|36206|36353.7|36203.7|36361.1|36211.1|36349.1|36199.1|32
1623376700000|2021-06-11 01:58:20|36353.8|36203.8|36365|36215|36365|36215|36351.4|36201.4|33
1623376710000|2021-06-11 01:58:30|36364.4|36214.4|36363.2|36213.2|36365.8|36215.8|36362.9|36212.9|19
1623376720000|2021-06-11 01:58:40|36361.9|36211.9|36364.2|36214.2|36365|36215|36357|36207|30
1623376730000|2021-06-11 01:58:50|36364|36214|36373.9|36223.9|36375.2|36225.2|36363.3|36213.3|22
1623376740000|2021-06-11 01:59:00|36374|36224|36380.9|36230.9|36380.9|36230.9|36372.4|36222.4|27
1623376750000|2021-06-11 01:59:10|36379.2|36229.2|36354.9|36204.9|36379.2|36229.2|36354.9|36204.9|35
1623376760000|2021-06-11 01:59:20|36355|36205|36376.6|36226.6|36376.7|36226.7|36354.3|36204.3|33
1623376770000|2021-06-11 01:59:30|36376.7|36226.7|36394|36244|36404|36254|36376.7|36226.7|33
1623376780000|2021-06-11 01:59:40|36392.5|36242.5|36401|36251|36401.7|36251.7|36389|36239|33
1623376790000|2021-06-11 01:59:50|36399.8|36249.8|36379|36229|36403.4|36253.4|36379|36229|34
1623376800000|2021-06-11 02:00:00|36378.7|36228.7|36399|36249|36399.4|36249.4|36378.7|36228.7|33
1623376810000|2021-06-11 02:00:10|36398.6|36248.6|36351|36201|36400.3|36250.3|36351|36201|37
1623376820000|2021-06-11 02:00:20|36348.1|36198.1|36351.6|36201.6|36354.6|36204.6|36333.5|36183.5|37
1623376830000|2021-06-11 02:00:30|36351.9|36201.9|36319.2|36169.2|36351.9|36201.9|36319.2|36169.2|28
1623376840000|2021-06-11 02:00:40|36319.5|36169.5|36329.2|36179.2|36339.2|36189.2|36316.4|36166.4|37
1623376850000|2021-06-11 02:00:50|36328.5|36178.5|36334.6|36184.6|36334.6|36184.6|36323.3|36173.3|36
1623376860000|2021-06-11 02:01:00|36335.4|36185.4|36331.6|36181.6|36343.2|36193.2|36331.2|36181.2|35
1623376870000|2021-06-11 02:01:10|36330.6|36180.6|36311.3|36161.3|36330.6|36180.6|36310.3|36160.3|36
1623376880000|2021-06-11 02:01:20|36308.1|36158.1|36294.9|36144.9|36308.1|36158.1|36294.9|36144.9|28
1623376890000|2021-06-11 02:01:30|36296|36146|36307.2|36157.2|36310.8|36160.8|36294.9|36144.9|34
1623376900000|2021-06-11 02:01:40|36307.5|36157.5|36287.2|36137.2|36307.6|36157.6|36286|36136|37
1623376910000|2021-06-11 02:01:50|36284.9|36134.9|36277.8|36127.8|36286.2|36136.2|36276.4|36126.4|38
1623376920000|2021-06-11 02:02:00|36277.7|36127.7|36279.2|36129.2|36294.6|36144.6|36277.5|36127.5|33
1623376930000|2021-06-11 02:02:10|36278.2|36128.2|36270.3|36120.3|36278.2|36128.2|36269.1|36119.1|37
1623376940000|2021-06-11 02:02:20|36270.2|36120.2|36262.9|36112.9|36270.9|36120.9|36262.2|36112.2|27
1623376950000|2021-06-11 02:02:30|36262.7|36112.7|36281.6|36131.6|36286.8|36136.8|36262.7|36112.7|35
1623376960000|2021-06-11 02:02:40|36282.2|36132.2|36272.1|36122.1|36284.3|36134.3|36272.1|36122.1|25
1623376970000|2021-06-11 02:02:50|36272.2|36122.2|36276.1|36126.1|36282.3|36132.3|36269.3|36119.3|34
1623376980000|2021-06-11 02:03:00|36277.6|36127.6|36295|36145|36298.1|36148.1|36277.6|36127.6|36
1623376990000|2021-06-11 02:03:10|36293.5|36143.5|36278.5|36128.5|36293.6|36143.6|36273.5|36123.5|37
1623377000000|2021-06-11 02:03:20|36278.3|36128.3|36276.6|36126.6|36280|36130|36275.2|36125.2|35
1623377010000|2021-06-11 02:03:30|36275.5|36125.5|36277|36127|36277|36127|36274.6|36124.6|23
1623377020000|2021-06-11 02:03:40|36278.1|36128.1|36274.5|36124.5|36278.1|36128.1|36274|36124|28
1623377030000|2021-06-11 02:03:50|36274.4|36124.4|36270.9|36120.9|36278.4|36128.4|36268.3|36118.3|31
1623377040000|2021-06-11 02:04:00|36269.9|36119.9|36255.9|36105.9|36269.9|36119.9|36255.1|36105.1|27
1623377050000|2021-06-11 02:04:10|36256.4|36106.4|36233.2|36083.2|36256.7|36106.7|36231.8|36081.8|40
1623377060000|2021-06-11 02:04:20|36234|36084|36250.7|36100.7|36250.7|36100.7|36232.2|36082.2|26
1623377070000|2021-06-11 02:04:30|36248.4|36098.4|36225.4|36075.4|36253.3|36103.3|36223.4|36073.4|34
1623377080000|2021-06-11 02:04:40|36221.6|36071.6|36214|36064|36222.3|36072.3|36207.5|36057.5|36
1623377090000|2021-06-11 02:04:50|36214.7|36064.7|36200.8|36050.8|36215.9|36065.9|36200.2|36050.2|35
1623377100000|2021-06-11 02:05:00|36200|36050|36204.6|36054.6|36205.3|36055.3|36197.3|36047.3|32
1623377110000|2021-06-11 02:05:10|36204.7|36054.7|36231.3|36081.3|36236|36086|36200|36050|37
1623377120000|2021-06-11 02:05:20|36232.3|36082.3|36232.8|36082.8|36244.6|36094.6|36230.4|36080.4|32
1623377130000|2021-06-11 02:05:30|36230.8|36080.8|36221.2|36071.2|36231.8|36081.8|36220.7|36070.7|34
1623377140000|2021-06-11 02:05:40|36221.5|36071.5|36222.2|36072.2|36225.4|36075.4|36219.3|36069.3|33
1623377150000|2021-06-11 02:05:50|36223.6|36073.6|36204.8|36054.8|36225.3|36075.3|36204.7|36054.7|38
1623377160000|2021-06-11 02:06:00|36204.7|36054.7|36208.1|36058.1|36208.1|36058.1|36202.3|36052.3|15
1623377170000|2021-06-11 02:06:10|36207.6|36057.6|36214.6|36064.6|36219.1|36069.1|36207.6|36057.6|26
1623377180000|2021-06-11 02:06:20|36215.1|36065.1|36221.2|36071.2|36221.3|36071.3|36213|36063|26
1623377190000|2021-06-11 02:06:30|36220.7|36070.7|36224.8|36074.8|36225.6|36075.6|36220.7|36070.7|26
1623377200000|2021-06-11 02:06:40|36225.5|36075.5|36225|36075|36226.1|36076.1|36224.2|36074.2|16
1623377210000|2021-06-11 02:06:50|36226.2|36076.2|36234.6|36084.6|36236.9|36086.9|36226.2|36076.2|30
1623377220000|2021-06-11 02:07:00|36234.8|36084.8|36215.1|36065.1|36239.3|36089.3|36212.5|36062.5|30
1623377230000|2021-06-11 02:07:10|36215|36065|36203.4|36053.4|36215.1|36065.1|36200.3|36050.3|29
1623377240000|2021-06-11 02:07:20|36205.2|36055.2|36203.4|36053.4|36205.4|36055.4|36201.3|36051.3|27
1623377250000|2021-06-11 02:07:30|36203.7|36053.7|36203.4|36053.4|36205.8|36055.8|36200.5|36050.5|31
1623377260000|2021-06-11 02:07:40|36204|36054|36199.7|36049.7|36206.3|36056.3|36199.7|36049.7|29
1623377270000|2021-06-11 02:07:50|36199.6|36049.6|36205.7|36055.7|36206.6|36056.6|36198.8|36048.8|25
1623377280000|2021-06-11 02:08:00|36205.6|36055.6|36183.3|36033.3|36206.6|36056.6|36183.3|36033.3|30
1623377290000|2021-06-11 02:08:10|36182.9|36032.9|36174.9|36024.9|36182.9|36032.9|36169.3|36019.3|35
1623377300000|2021-06-11 02:08:20|36174.8|36024.8|36206.5|36056.5|36207.2|36057.2|36174.8|36024.8|35
1623377310000|2021-06-11 02:08:30|36212.3|36062.3|36195.6|36045.6|36215.6|36065.6|36193.9|36043.9|39
1623377320000|2021-06-11 02:08:40|36194.6|36044.6|36210|36060|36214.2|36064.2|36193.8|36043.8|36
1623377330000|2021-06-11 02:08:50|36210.5|36060.5|36220.3|36070.3|36220.3|36070.3|36210.2|36060.2|34
1623377340000|2021-06-11 02:09:00|36220.1|36070.1|36235.9|36085.9|36235.9|36085.9|36217.1|36067.1|37
1623377350000|2021-06-11 02:09:10|36238.2|36088.2|36253.7|36103.7|36254.3|36104.3|36238.2|36088.2|30
1623377360000|2021-06-11 02:09:20|36254.5|36104.5|36259.1|36109.1|36267.3|36117.3|36254.3|36104.3|28
1623377370000|2021-06-11 02:09:30|36256.1|36106.1|36263.1|36113.1|36265.7|36115.7|36254.6|36104.6|26
1623377380000|2021-06-11 02:09:40|36262.5|36112.5|36261.1|36111.1|36263.2|36113.2|36260.6|36110.6|28
1623377390000|2021-06-11 02:09:50|36261.3|36111.3|36264.5|36114.5|36264.5|36114.5|36259.9|36109.9|30
1623377400000|2021-06-11 02:10:00|36265.9|36115.9|36296.5|36146.5|36306|36156|36265.6|36115.6|36
1623377410000|2021-06-11 02:10:10|36296.6|36146.6|36313.2|36163.2|36313.6|36163.6|36296.6|36146.6|23
1623377420000|2021-06-11 02:10:20|36313.3|36163.3|36299.9|36149.9|36314.1|36164.1|36296|36146|28
1623377430000|2021-06-11 02:10:30|36300|36150|36267.6|36117.6|36302.2|36152.2|36267.6|36117.6|37
1623377440000|2021-06-11 02:10:40|36267|36117|36260.5|36110.5|36267|36117|36254.4|36104.4|35
1623377450000|2021-06-11 02:10:50|36261.7|36111.7|36264.1|36114.1|36264.1|36114.1|36260.3|36110.3|26
1623377460000|2021-06-11 02:11:00|36264.2|36114.2|36235.9|36085.9|36264.4|36114.4|36235.9|36085.9|31
1623377470000|2021-06-11 02:11:10|36236.1|36086.1|36202|36052|36238.3|36088.3|36199|36049|38
1623377480000|2021-06-11 02:11:20|36204.5|36054.5|36181.5|36031.5|36211.9|36061.9|36181.5|36031.5|40
1623377490000|2021-06-11 02:11:30|36181|36031|36178.6|36028.6|36187.3|36037.3|36174.5|36024.5|34
1623377500000|2021-06-11 02:11:40|36174.9|36024.9|36163.9|36013.9|36178.6|36028.6|36162|36012|32
1623377510000|2021-06-11 02:11:50|36164.8|36014.8|36162.1|36012.1|36164.8|36014.8|36161.3|36011.3|15
1623377520000|2021-06-11 02:12:00|36162.3|36012.3|36154.5|36004.5|36162.3|36012.3|36150.4|36000.4|33
1623377530000|2021-06-11 02:12:10|36155|36005|36121.7|35971.7|36159.6|36009.6|36120.9|35970.9|37
1623377540000|2021-06-11 02:12:20|36122.8|35972.8|36120.9|35970.9|36125.8|35975.8|36118.4|35968.4|33
1623377550000|2021-06-11 02:12:30|36119.6|35969.6|36108.2|35958.2|36132.4|35982.4|36108.2|35958.2|38
1623377560000|2021-06-11 02:12:40|36109|35959|36122.9|35972.9|36122.9|35972.9|36104|35954|32
1623377570000|2021-06-11 02:12:50|36123.1|35973.1|36151.9|36001.9|36151.9|36001.9|36122.2|35972.2|38
1623377580000|2021-06-11 02:13:00|36153.4|36003.4|36183|36033|36186|36036|36153.4|36003.4|38
1623377590000|2021-06-11 02:13:10|36181.4|36031.4|36166.4|36016.4|36191.5|36041.5|36166.2|36016.2|37
1623377600000|2021-06-11 02:13:20|36162.8|36012.8|36149.9|35999.9|36169.8|36019.8|36149.5|35999.5|36
1623377610000|2021-06-11 02:13:30|36148.7|35998.7|36152.5|36002.5|36152.5|36002.5|36136.1|35986.1|38
1623377620000|2021-06-11 02:13:40|36151.5|36001.5|36156.8|36006.8|36157.2|36007.2|36142.8|35992.8|33
1623377630000|2021-06-11 02:13:50|36157.8|36007.8|36173|36023|36173.6|36023.6|36157.6|36007.6|25
1623377640000|2021-06-11 02:14:00|36172.7|36022.7|36177.3|36027.3|36177.9|36027.9|36172.7|36022.7|35
1623377650000|2021-06-11 02:14:10|36176.6|36026.6|36200.1|36050.1|36200.1|36050.1|36174.9|36024.9|36
1623377660000|2021-06-11 02:14:20|36201.3|36051.3|36191.3|36041.3|36201.3|36051.3|36185|36035|29
1623377670000|2021-06-11 02:14:30|36191.2|36041.2|36189.6|36039.6|36191.7|36041.7|36188.9|36038.9|31
1623377680000|2021-06-11 02:14:40|36188.7|36038.7|36188.4|36038.4|36188.8|36038.8|36180|36030|37
1623377690000|2021-06-11 02:14:50|36189.1|36039.1|36185.5|36035.5|36197.2|36047.2|36185.5|36035.5|30
1623377700000|2021-06-11 02:15:00|36185.4|36035.4|36221.5|36071.5|36221.5|36071.5|36183.5|36033.5|31
1623377710000|2021-06-11 02:15:10|36222|36072|36200.1|36050.1|36224.7|36074.7|36197.6|36047.6|37
1623377720000|2021-06-11 02:15:20|36199.9|36049.9|36200.4|36050.4|36201.9|36051.9|36194.3|36044.3|34
1623377730000|2021-06-11 02:15:30|36203.2|36053.2|36197.7|36047.7|36204.8|36054.8|36197.7|36047.7|29
1623377740000|2021-06-11 02:15:40|36198|36048|36169.9|36019.9|36198.6|36048.6|36169.9|36019.9|34
1623377750000|2021-06-11 02:15:50|36170.3|36020.3|36133.9|35983.9|36170.3|36020.3|36131.9|35981.9|36
1623377760000|2021-06-11 02:16:00|36134.4|35984.4|36121.9|35971.9|36134.4|35984.4|36121.9|35971.9|36
1623377770000|2021-06-11 02:16:10|36117.2|35967.2|36090.8|35940.8|36126.8|35976.8|36090.2|35940.2|33
1623377780000|2021-06-11 02:16:20|36090.4|35940.4|36081.8|35931.8|36090.4|35940.4|36065|35915|35
1623377790000|2021-06-11 02:16:30|36082.1|35932.1|36082.5|35932.5|36102.2|35952.2|36079.2|35929.2|36
1623377800000|2021-06-11 02:16:40|36080.5|35930.5|36091.1|35941.1|36091.1|35941.1|36076.2|35926.2|32
1623377810000|2021-06-11 02:16:50|36093.7|35943.7|36098|35948|36101.9|35951.9|36090|35940|34
1623377820000|2021-06-11 02:17:00|36097.7|35947.7|36086.5|35936.5|36097.7|35947.7|36072.2|35922.2|36
1623377830000|2021-06-11 02:17:10|36086.3|35936.3|36061.1|35911.1|36086.3|35936.3|36061.1|35911.1|33
1623377840000|2021-06-11 02:17:20|36060.5|35910.5|36078.1|35928.1|36078.1|35928.1|36053.7|35903.7|40
1623377850000|2021-06-11 02:17:30|36076.6|35926.6|36083.8|35933.8|36085.4|35935.4|36067.6|35917.6|37
1623377860000|2021-06-11 02:17:40|36084.1|35934.1|36086.6|35936.6|36090.1|35940.1|36084.1|35934.1|33
1623377870000|2021-06-11 02:17:50|36087.4|35937.4|36084.4|35934.4|36087.4|35937.4|36084.3|35934.3|20
1623377880000|2021-06-11 02:18:00|36088.1|35938.1|36118.3|35968.3|36118.8|35968.8|36088.1|35938.1|37
1623377890000|2021-06-11 02:18:10|36118.2|35968.2|36141.8|35991.8|36142.2|35992.2|36114.8|35964.8|31
1623377900000|2021-06-11 02:18:20|36141.7|35991.7|36129.7|35979.7|36141.8|35991.8|36128|35978|31
1623377910000|2021-06-11 02:18:30|36130|35980|36127.6|35977.6|36130.2|35980.2|36122.7|35972.7|35
1623377920000|2021-06-11 02:18:40|36127.1|35977.1|36135.4|35985.4|36135.4|35985.4|36126.6|35976.6|27
1623377930000|2021-06-11 02:18:50|36136|35986|36124|35974|36136.5|35986.5|36122.9|35972.9|21
1623377940000|2021-06-11 02:19:00|36122.3|35972.3|36140.3|35990.3|36141.8|35991.8|36120.6|35970.6|34
1623377950000|2021-06-11 02:19:10|36140|35990|36148.8|35998.8|36150|36000|36139.9|35989.9|28
1623377960000|2021-06-11 02:19:20|36146.6|35996.6|36138.5|35988.5|36146.6|35996.6|36138.4|35988.4|36
1623377970000|2021-06-11 02:19:30|36138.6|35988.6|36141.8|35991.8|36148.8|35998.8|36138.6|35988.6|29
1623377980000|2021-06-11 02:19:40|36141.6|35991.6|36144.7|35994.7|36145.2|35995.2|36138.6|35988.6|26
1623377990000|2021-06-11 02:19:50|36144.6|35994.6|36134|35984|36144.6|35994.6|36127.6|35977.6|32
1623378000000|2021-06-11 02:20:00|36134.6|35984.6|36140.8|35990.8|36142|35992|36132|35982|35
1623378010000|2021-06-11 02:20:10|36141.2|35991.2|36133.8|35983.8|36141.2|35991.2|36132.9|35982.9|36
1623378020000|2021-06-11 02:20:20|36133.9|35983.9|36146.1|35996.1|36147.1|35997.1|36132|35982|35
1623378030000|2021-06-11 02:20:30|36146.8|35996.8|36157.2|36007.2|36157.4|36007.4|36145.5|35995.5|38
1623378040000|2021-06-11 02:20:40|36157.1|36007.1|36153.4|36003.4|36160.8|36010.8|36141.1|35991.1|37
1623378050000|2021-06-11 02:20:50|36151.9|36001.9|36143.3|35993.3|36151.9|36001.9|36138.9|35988.9|31
1623378060000|2021-06-11 02:21:00|36142.4|35992.4|36145.5|35995.5|36145.5|35995.5|36139.3|35989.3|28
1623378070000|2021-06-11 02:21:10|36145|35995|36146.6|35996.6|36146.6|35996.6|36143.3|35993.3|29
1623378080000|2021-06-11 02:21:20|36147.3|35997.3|36152.9|36002.9|36153.7|36003.7|36147.3|35997.3|35
1623378090000|2021-06-11 02:21:30|36151.3|36001.3|36160|36010|36160|36010|36151.3|36001.3|29
1623378100000|2021-06-11 02:21:40|36160.4|36010.4|36174.9|36024.9|36176.9|36026.9|36160.4|36010.4|34
1623378110000|2021-06-11 02:21:50|36172.2|36022.2|36183|36033|36183|36033|36171.8|36021.8|12
1623378120000|2021-06-11 02:22:00|36182.8|36032.8|36209.2|36059.2|36209.9|36059.9|36182.7|36032.7|34
1623378130000|2021-06-11 02:22:10|36209.4|36059.4|36207.1|36057.1|36219.1|36069.1|36204.1|36054.1|36
1623378140000|2021-06-11 02:22:20|36208.7|36058.7|36213.6|36063.6|36214.9|36064.9|36207.5|36057.5|32
1623378150000|2021-06-11 02:22:30|36214.7|36064.7|36222.9|36072.9|36223|36073|36214.4|36064.4|25
1623378160000|2021-06-11 02:22:40|36223.1|36073.1|36232.2|36082.2|36234|36084|36223.1|36073.1|35
1623378170000|2021-06-11 02:22:50|36233.1|36083.1|36218.6|36068.6|36234.3|36084.3|36213.3|36063.3|37
1623378180000|2021-06-11 02:23:00|36218.9|36068.9|36229.7|36079.7|36231.2|36081.2|36218.9|36068.9|30
1623378190000|2021-06-11 02:23:10|36229.8|36079.8|36235.1|36085.1|36235.1|36085.1|36227.4|36077.4|35
1623378200000|2021-06-11 02:23:20|36235.9|36085.9|36244.3|36094.3|36245.4|36095.4|36235.9|36085.9|30
1623378210000|2021-06-11 02:23:30|36245|36095|36258.5|36108.5|36262.4|36112.4|36244.6|36094.6|28
1623378220000|2021-06-11 02:23:40|36258.2|36108.2|36239.4|36089.4|36259.6|36109.6|36239.3|36089.3|35
1623378230000|2021-06-11 02:23:50|36230.6|36080.6|36234.8|36084.8|36236.5|36086.5|36230.6|36080.6|34
1623378240000|2021-06-11 02:24:00|36236.3|36086.3|36251.6|36101.6|36251.7|36101.7|36234.4|36084.4|29
1623378250000|2021-06-11 02:24:10|36251.8|36101.8|36232.3|36082.3|36251.8|36101.8|36232|36082|32
1623378260000|2021-06-11 02:24:20|36231.7|36081.7|36214.3|36064.3|36232.9|36082.9|36212.1|36062.1|26
1623378270000|2021-06-11 02:24:30|36214.9|36064.9|36217.2|36067.2|36217.9|36067.9|36212.9|36062.9|29
1623378280000|2021-06-11 02:24:40|36216.7|36066.7|36215.2|36065.2|36217.8|36067.8|36214.3|36064.3|21
1623378290000|2021-06-11 02:24:50|36208.4|36058.4|36194.2|36044.2|36208.9|36058.9|36193.9|36043.9|20
1623378300000|2021-06-11 02:25:00|36193.1|36043.1|36221|36071|36221|36071|36186.3|36036.3|32
1623378310000|2021-06-11 02:25:10|36220|36070|36249.1|36099.1|36250.5|36100.5|36219.4|36069.4|28
1623378320000|2021-06-11 02:25:20|36249.2|36099.2|36244.8|36094.8|36254.7|36104.7|36240.7|36090.7|37
1623378330000|2021-06-11 02:25:30|36243.9|36093.9|36255|36105|36259.7|36109.7|36243.5|36093.5|31
1623378340000|2021-06-11 02:25:40|36255.1|36105.1|36253.6|36103.6|36257.2|36107.2|36253.6|36103.6|23
1623378350000|2021-06-11 02:25:50|36253.8|36103.8|36256.3|36106.3|36259.1|36109.1|36253.8|36103.8|29
1623378360000|2021-06-11 02:26:00|36255.2|36105.2|36276.6|36126.6|36277.1|36127.1|36254.9|36104.9|25
1623378370000|2021-06-11 02:26:10|36277.1|36127.1|36262.8|36112.8|36284.7|36134.7|36262|36112|36
1623378380000|2021-06-11 02:26:20|36262.7|36112.7|36253.1|36103.1|36266.3|36116.3|36253.1|36103.1|36
1623378390000|2021-06-11 02:26:30|36252.2|36102.2|36229.2|36079.2|36252.2|36102.2|36229|36079|34
1623378400000|2021-06-11 02:26:40|36229.3|36079.3|36231.1|36081.1|36234.3|36084.3|36229|36079|29
1623378410000|2021-06-11 02:26:50|36231.7|36081.7|36229.2|36079.2|36231.8|36081.8|36227.4|36077.4|25
1623378420000|2021-06-11 02:27:00|36230.7|36080.7|36217.7|36067.7|36231.6|36081.6|36216.4|36066.4|27
1623378430000|2021-06-11 02:27:10|36217.2|36067.2|36216.5|36066.5|36218.8|36068.8|36214.9|36064.9|17
1623378440000|2021-06-11 02:27:20|36214.7|36064.7|36209.4|36059.4|36216.5|36066.5|36206.7|36056.7|17
1623378450000|2021-06-11 02:27:30|36206.6|36056.6|36205.3|36055.3|36211.9|36061.9|36203.7|36053.7|39
1623378460000|2021-06-11 02:27:40|36205.1|36055.1|36195.9|36045.9|36208.1|36058.1|36192.9|36042.9|36
1623378470000|2021-06-11 02:27:50|36196.4|36046.4|36192.5|36042.5|36196.4|36046.4|36191.7|36041.7|29
1623378480000|2021-06-11 02:28:00|36192.3|36042.3|36194.1|36044.1|36194.3|36044.3|36192.1|36042.1|26
1623378490000|2021-06-11 02:28:10|36194.5|36044.5|36216.7|36066.7|36216.7|36066.7|36190.4|36040.4|31
1623378500000|2021-06-11 02:28:20|36213.5|36063.5|36215.3|36065.3|36218.1|36068.1|36206.1|36056.1|33
1623378510000|2021-06-11 02:28:30|36214|36064|36223.6|36073.6|36226.9|36076.9|36213.8|36063.8|24
1623378520000|2021-06-11 02:28:40|36224|36074|36221.9|36071.9|36225.3|36075.3|36216.2|36066.2|30
1623378530000|2021-06-11 02:28:50|36219.7|36069.7|36216.3|36066.3|36220.7|36070.7|36215.8|36065.8|26
1623378540000|2021-06-11 02:29:00|36217.3|36067.3|36226.5|36076.5|36228.9|36078.9|36214.8|36064.8|25
1623378550000|2021-06-11 02:29:10|36227.6|36077.6|36230.5|36080.5|36232.2|36082.2|36227.6|36077.6|28
1623378560000|2021-06-11 02:29:20|36229.7|36079.7|36216.3|36066.3|36230.5|36080.5|36216.3|36066.3|23
1623378570000|2021-06-11 02:29:30|36216.4|36066.4|36214.2|36064.2|36217|36067|36213.3|36063.3|14
1623378580000|2021-06-11 02:29:40|36213.2|36063.2|36211.3|36061.3|36214.8|36064.8|36210.7|36060.7|17
1623378590000|2021-06-11 02:29:50|36211|36061|36197.5|36047.5|36211|36061|36197.5|36047.5|27
1623378600000|2021-06-11 02:30:00|36196.9|36046.9|36191.6|36041.6|36196.9|36046.9|36191.6|36041.6|26
1623378610000|2021-06-11 02:30:10|36192|36042|36217.9|36067.9|36220|36070|36191.5|36041.5|35
1623378620000|2021-06-11 02:30:20|36219.8|36069.8|36227.7|36077.7|36231|36081|36219.7|36069.7|34
1623378630000|2021-06-11 02:30:30|36226.9|36076.9|36243.6|36093.6|36244.2|36094.2|36226.9|36076.9|31
1623378640000|2021-06-11 02:30:40|36243.8|36093.8|36252.9|36102.9|36261|36111|36243.8|36093.8|33
1623378650000|2021-06-11 02:30:50|36252.3|36102.3|36252.5|36102.5|36253.3|36103.3|36250.3|36100.3|29
1623378660000|2021-06-11 02:31:00|36253.1|36103.1|36265.3|36115.3|36266|36116|36252.7|36102.7|35
1623378670000|2021-06-11 02:31:10|36265.1|36115.1|36266.7|36116.7|36273.6|36123.6|36264.7|36114.7|29
1623378680000|2021-06-11 02:31:20|36267.8|36117.8|36266.5|36116.5|36269.1|36119.1|36266.2|36116.2|33
1623378690000|2021-06-11 02:31:30|36267.7|36117.7|36266.9|36116.9|36269.8|36119.8|36266.5|36116.5|22
1623378700000|2021-06-11 02:31:40|36268.7|36118.7|36269.2|36119.2|36270.4|36120.4|36267.4|36117.4|20
1623378710000|2021-06-11 02:31:50|36268.9|36118.9|36281.5|36131.5|36282.6|36132.6|36268.3|36118.3|27
1623378720000|2021-06-11 02:32:00|36281.9|36131.9|36283.5|36133.5|36283.5|36133.5|36281|36131|21
1623378730000|2021-06-11 02:32:10|36284.1|36134.1|36273.5|36123.5|36285.6|36135.6|36273.5|36123.5|30
1623378740000|2021-06-11 02:32:20|36276.7|36126.7|36272.1|36122.1|36276.7|36126.7|36271.1|36121.1|34
1623378750000|2021-06-11 02:32:30|36272.7|36122.7|36273.2|36123.2|36278.8|36128.8|36272.6|36122.6|34
1623378760000|2021-06-11 02:32:40|36271.7|36121.7|36276.8|36126.8|36280.3|36130.3|36271.1|36121.1|34
1623378770000|2021-06-11 02:32:50|36277.6|36127.6|36277.9|36127.9|36278.7|36128.7|36276.4|36126.4|13
1623378780000|2021-06-11 02:33:00|36278.6|36128.6|36289.1|36139.1|36291.3|36141.3|36277.3|36127.3|26
1623378790000|2021-06-11 02:33:10|36293.7|36143.7|36314.9|36164.9|36315|36165|36292.7|36142.7|30
1623378800000|2021-06-11 02:33:20|36311.8|36161.8|36302.9|36152.9|36314|36164|36294.1|36144.1|38
1623378810000|2021-06-11 02:33:30|36303|36153|36330.3|36180.3|36330.3|36180.3|36303|36153|28
1623378820000|2021-06-11 02:33:40|36330.2|36180.2|36335.1|36185.1|36338.5|36188.5|36329.3|36179.3|15
1623378830000|2021-06-11 02:33:50|36335.3|36185.3|36335.7|36185.7|36343.2|36193.2|36320.7|36170.7|37
1623378840000|2021-06-11 02:34:00|36338.2|36188.2|36367.5|36217.5|36369.8|36219.8|36333.5|36183.5|35
1623378850000|2021-06-11 02:34:10|36364.2|36214.2|36350|36200|36371.1|36221.1|36347.5|36197.5|38
1623378860000|2021-06-11 02:34:20|36349.9|36199.9|36339|36189|36353.1|36203.1|36337.3|36187.3|35
1623378870000|2021-06-11 02:34:30|36334.4|36184.4|36334.2|36184.2|36339.4|36189.4|36326.7|36176.7|32
1623378880000|2021-06-11 02:34:40|36333|36183|36307.9|36157.9|36336.8|36186.8|36305.5|36155.5|36
1623378890000|2021-06-11 02:34:50|36307.5|36157.5|36318.4|36168.4|36320.9|36170.9|36301.1|36151.1|28
1623378900000|2021-06-11 02:35:00|36319.6|36169.6|36306.4|36156.4|36320.9|36170.9|36297.9|36147.9|32
1623378910000|2021-06-11 02:35:10|36307.2|36157.2|36299.6|36149.6|36317.6|36167.6|36299.6|36149.6|32
1623378920000|2021-06-11 02:35:20|36299.5|36149.5|36306.4|36156.4|36309.1|36159.1|36292.9|36142.9|32
1623378930000|2021-06-11 02:35:30|36304.8|36154.8|36305.4|36155.4|36321|36171|36304.3|36154.3|33
1623378940000|2021-06-11 02:35:40|36304.4|36154.4|36307.6|36157.6|36311.8|36161.8|36304.4|36154.4|32
1623378950000|2021-06-11 02:35:50|36307.7|36157.7|36315.5|36165.5|36315.5|36165.5|36307.5|36157.5|14
1623378960000|2021-06-11 02:36:00|36316|36166|36312.3|36162.3|36321.2|36171.2|36312|36162|32
1623378970000|2021-06-11 02:36:10|36312.5|36162.5|36305|36155|36312.5|36162.5|36303.1|36153.1|26
1623378980000|2021-06-11 02:36:20|36306.8|36156.8|36292.4|36142.4|36306.8|36156.8|36290.5|36140.5|21
1623378990000|2021-06-11 02:36:30|36292.9|36142.9|36281.2|36131.2|36293|36143|36281.2|36131.2|23
1623379000000|2021-06-11 02:36:40|36281.4|36131.4|36282|36132|36286.4|36136.4|36278.6|36128.6|33
1623379010000|2021-06-11 02:36:50|36282.5|36132.5|36275.9|36125.9|36285.2|36135.2|36275.9|36125.9|28
1623379020000|2021-06-11 02:37:00|36272.9|36122.9|36294.2|36144.2|36294.2|36144.2|36272.6|36122.6|30
1623379030000|2021-06-11 02:37:10|36294.3|36144.3|36289.2|36139.2|36294.3|36144.3|36287.6|36137.6|35
1623379040000|2021-06-11 02:37:20|36289.7|36139.7|36288.2|36138.2|36290.3|36140.3|36287.1|36137.1|22
1623379050000|2021-06-11 02:37:30|36287.6|36137.6|36286.6|36136.6|36289|36139|36283.7|36133.7|23
1623379060000|2021-06-11 02:37:40|36286.9|36136.9|36284.2|36134.2|36288.2|36138.2|36284.2|36134.2|16
1623379070000|2021-06-11 02:37:50|36285|36135|36273.2|36123.2|36286.1|36136.1|36272.9|36122.9|18
1623379080000|2021-06-11 02:38:00|36272.7|36122.7|36285.5|36135.5|36286.3|36136.3|36272.7|36122.7|34
1623379090000|2021-06-11 02:38:10|36285.4|36135.4|36285.6|36135.6|36300.9|36150.9|36285.4|36135.4|28
1623379100000|2021-06-11 02:38:20|36285.7|36135.7|36279.6|36129.6|36287.4|36137.4|36279.6|36129.6|25
1623379110000|2021-06-11 02:38:30|36279.5|36129.5|36278.8|36128.8|36280.7|36130.7|36277.5|36127.5|28
1623379120000|2021-06-11 02:38:40|36278.5|36128.5|36267.7|36117.7|36278.8|36128.8|36267.7|36117.7|27
1623379130000|2021-06-11 02:38:50|36267.3|36117.3|36264.6|36114.6|36267.3|36117.3|36262.8|36112.8|20
1623379140000|2021-06-11 02:39:00|36264.3|36114.3|36275.2|36125.2|36275.9|36125.9|36263|36113|33
1623379150000|2021-06-11 02:39:10|36275.3|36125.3|36285.6|36135.6|36287|36137|36274.3|36124.3|33
1623379160000|2021-06-11 02:39:20|36285.4|36135.4|36270.4|36120.4|36289.2|36139.2|36270|36120|33
1623379170000|2021-06-11 02:39:30|36267.8|36117.8|36266.2|36116.2|36268.7|36118.7|36266.2|36116.2|22
1623379180000|2021-06-11 02:39:40|36267.2|36117.2|36254.2|36104.2|36267.2|36117.2|36252.2|36102.2|27
1623379190000|2021-06-11 02:39:50|36253.7|36103.7|36256.3|36106.3|36258.1|36108.1|36243.2|36093.2|27
1623379200000|2021-06-11 02:40:00|36256.8|36106.8|36269.3|36119.3|36269.3|36119.3|36256.3|36106.3|27
1623379210000|2021-06-11 02:40:10|36268.3|36118.3|36264.8|36114.8|36274|36124|36263|36113|20
1623379220000|2021-06-11 02:40:20|36265.8|36115.8|36260.8|36110.8|36265.8|36115.8|36252|36102|23
1623379230000|2021-06-11 02:40:30|36259.4|36109.4|36238.2|36088.2|36259.4|36109.4|36237.6|36087.6|28
1623379240000|2021-06-11 02:40:40|36238.4|36088.4|36223.2|36073.2|36241.2|36091.2|36223.2|36073.2|34
1623379250000|2021-06-11 02:40:50|36225|36075|36225.6|36075.6|36226.9|36076.9|36221.6|36071.6|27
1623379260000|2021-06-11 02:41:00|36226.5|36076.5|36216.7|36066.7|36228.8|36078.8|36216.6|36066.6|22
1623379270000|2021-06-11 02:41:10|36215.8|36065.8|36217.2|36067.2|36220.6|36070.6|36212.3|36062.3|26
1623379280000|2021-06-11 02:41:20|36217.4|36067.4|36237.7|36087.7|36237.7|36087.7|36217.4|36067.4|31
1623379290000|2021-06-11 02:41:30|36237.8|36087.8|36239.3|36089.3|36245.5|36095.5|36236.7|36086.7|38
1623379300000|2021-06-11 02:41:40|36243|36093|36286.3|36136.3|36288.4|36138.4|36239.6|36089.6|36
1623379310000|2021-06-11 02:41:50|36287.9|36137.9|36292.3|36142.3|36292.8|36142.8|36281.4|36131.4|33
1623379320000|2021-06-11 02:42:00|36292.5|36142.5|36285.5|36135.5|36294.5|36144.5|36283.4|36133.4|32
1623379330000|2021-06-11 02:42:10|36285.8|36135.8|36284.3|36134.3|36287.6|36137.6|36281.9|36131.9|30
1623379340000|2021-06-11 02:42:20|36283.4|36133.4|36284.1|36134.1|36288.4|36138.4|36280.4|36130.4|31
1623379350000|2021-06-11 02:42:30|36283.7|36133.7|36290.7|36140.7|36292.4|36142.4|36281.6|36131.6|31
1623379360000|2021-06-11 02:42:40|36290.9|36140.9|36286.5|36136.5|36293.3|36143.3|36286.5|36136.5|31
1623379370000|2021-06-11 02:42:50|36287|36137|36272.4|36122.4|36287.9|36137.9|36266.9|36116.9|36
1623379380000|2021-06-11 02:43:00|36272.2|36122.2|36286.2|36136.2|36286.2|36136.2|36272.2|36122.2|32
1623379390000|2021-06-11 02:43:10|36286.6|36136.6|36292.6|36142.6|36293.7|36143.7|36286.5|36136.5|24
1623379400000|2021-06-11 02:43:20|36291.6|36141.6|36291.8|36141.8|36293.8|36143.8|36289.6|36139.6|27
1623379410000|2021-06-11 02:43:30|36291.4|36141.4|36282.5|36132.5|36294.6|36144.6|36282.5|36132.5|30
1623379420000|2021-06-11 02:43:40|36280.8|36130.8|36281.8|36131.8|36283.8|36133.8|36277.6|36127.6|28
1623379430000|2021-06-11 02:43:50|36281|36131|36276.8|36126.8|36282.2|36132.2|36272.6|36122.6|31
1623379440000|2021-06-11 02:44:00|36279|36129|36289|36139|36289|36139|36279|36129|26
1623379450000|2021-06-11 02:44:10|36287.9|36137.9|36300.3|36150.3|36303.1|36153.1|36287.9|36137.9|32
1623379460000|2021-06-11 02:44:20|36300.5|36150.5|36292.7|36142.7|36309|36159|36292.1|36142.1|31
1623379470000|2021-06-11 02:44:30|36293.6|36143.6|36295.5|36145.5|36295.5|36145.5|36289.8|36139.8|20
1623379480000|2021-06-11 02:44:40|36296|36146|36310.5|36160.5|36310.5|36160.5|36296|36146|31
1623379490000|2021-06-11 02:44:50|36314.2|36164.2|36319|36169|36320|36170|36314.2|36164.2|28
1623379500000|2021-06-11 02:45:00|36317.1|36167.1|36282.7|36132.7|36317.1|36167.1|36282.1|36132.1|34
1623379510000|2021-06-11 02:45:10|36283.2|36133.2|36298.7|36148.7|36298.7|36148.7|36281.8|36131.8|32
1623379520000|2021-06-11 02:45:20|36296.8|36146.8|36296.3|36146.3|36298.4|36148.4|36294.4|36144.4|27
1623379530000|2021-06-11 02:45:30|36296.2|36146.2|36312.6|36162.6|36313.1|36163.1|36294.5|36144.5|22
1623379540000|2021-06-11 02:45:40|36312.8|36162.8|36311.7|36161.7|36312.8|36162.8|36309|36159|23
1623379550000|2021-06-11 02:45:50|36312|36162|36311.9|36161.9|36312.5|36162.5|36307.7|36157.7|25
1623379560000|2021-06-11 02:46:00|36311.8|36161.8|36329.6|36179.6|36330.3|36180.3|36310.5|36160.5|31
1623379570000|2021-06-11 02:46:10|36328.3|36178.3|36327.4|36177.4|36328.3|36178.3|36318.4|36168.4|33
1623379580000|2021-06-11 02:46:20|36327.5|36177.5|36333.1|36183.1|36333.1|36183.1|36323|36173|22
1623379590000|2021-06-11 02:46:30|36332.6|36182.6|36336.5|36186.5|36336.5|36186.5|36331.3|36181.3|20
1623379600000|2021-06-11 02:46:40|36335.9|36185.9|36337|36187|36337.1|36187.1|36333.8|36183.8|14
1623379610000|2021-06-11 02:46:50|36337.2|36187.2|36342.2|36192.2|36342.4|36192.4|36334.7|36184.7|16
1623379620000|2021-06-11 02:47:00|36342.1|36192.1|36365.4|36215.4|36370.8|36220.8|36342.1|36192.1|32
1623379630000|2021-06-11 02:47:10|36364.6|36214.6|36361.4|36211.4|36364.6|36214.6|36359.6|36209.6|22
1623379640000|2021-06-11 02:47:20|36361.9|36211.9|36363.9|36213.9|36364.5|36214.5|36352.2|36202.2|25
1623379650000|2021-06-11 02:47:30|36362.6|36212.6|36337.2|36187.2|36362.6|36212.6|36336|36186|33
1623379660000|2021-06-11 02:47:40|36339.2|36189.2|36348.1|36198.1|36352.5|36202.5|36339|36189|23
1623379670000|2021-06-11 02:47:50|36345|36195|36345|36195|36349.6|36199.6|36343.8|36193.8|23
1623379680000|2021-06-11 02:48:00|36345.5|36195.5|36346|36196|36348|36198|36344.4|36194.4|16
1623379690000|2021-06-11 02:48:10|36347.1|36197.1|36348.6|36198.6|36350.9|36200.9|36346.9|36196.9|9
1623379700000|2021-06-11 02:48:20|36349.6|36199.6|36350.3|36200.3|36351.5|36201.5|36348|36198|20
1623379710000|2021-06-11 02:48:30|36348.9|36198.9|36353.7|36203.7|36353.7|36203.7|36348.9|36198.9|22
1623379720000|2021-06-11 02:48:40|36354.1|36204.1|36361.6|36211.6|36361.9|36211.9|36350.4|36200.4|25
1623379730000|2021-06-11 02:48:50|36362.7|36212.7|36354|36204|36369.1|36219.1|36346.7|36196.7|34
1623379740000|2021-06-11 02:49:00|36352.7|36202.7|36360.5|36210.5|36361.2|36211.2|36348.3|36198.3|30
1623379750000|2021-06-11 02:49:10|36359.8|36209.8|36348.8|36198.8|36361.8|36211.8|36343.6|36193.6|34
1623379760000|2021-06-11 02:49:20|36349.1|36199.1|36344.1|36194.1|36349.9|36199.9|36341.9|36191.9|26
1623379770000|2021-06-11 02:49:30|36342.2|36192.2|36348|36198|36348|36198|36342.2|36192.2|12
1623379780000|2021-06-11 02:49:40|36347.1|36197.1|36343.9|36193.9|36347.4|36197.4|36343.3|36193.3|12
1623379790000|2021-06-11 02:49:50|36343.4|36193.4|36344.3|36194.3|36345.7|36195.7|36341.3|36191.3|8
1623379800000|2021-06-11 02:50:00|36344.6|36194.6|36344|36194|36345|36195|36339.4|36189.4|28
1623379810000|2021-06-11 02:50:10|36344.6|36194.6|36351.6|36201.6|36352.5|36202.5|36340.7|36190.7|24
1623379820000|2021-06-11 02:50:20|36348.9|36198.9|36322.4|36172.4|36350.6|36200.6|36321.2|36171.2|27
1623379830000|2021-06-11 02:50:30|36321.3|36171.3|36314.6|36164.6|36323.7|36173.7|36311.2|36161.2|30
1623379840000|2021-06-11 02:50:40|36314.2|36164.2|36320.5|36170.5|36322.4|36172.4|36308.5|36158.5|29
1623379850000|2021-06-11 02:50:50|36320.9|36170.9|36322.7|36172.7|36327|36177|36319.7|36169.7|32
1623379860000|2021-06-11 02:51:00|36321.9|36171.9|36319.9|36169.9|36323.3|36173.3|36310|36160|35
1623379870000|2021-06-11 02:51:10|36321.6|36171.6|36323.3|36173.3|36323.4|36173.4|36320.5|36170.5|24
1623379880000|2021-06-11 02:51:20|36325.3|36175.3|36329.5|36179.5|36334.9|36184.9|36325.3|36175.3|30
1623379890000|2021-06-11 02:51:30|36329.2|36179.2|36332.2|36182.2|36334.6|36184.6|36327.9|36177.9|25
1623379900000|2021-06-11 02:51:40|36333|36183|36331.5|36181.5|36334.5|36184.5|36331.5|36181.5|15
1623379910000|2021-06-11 02:51:50|36333.7|36183.7|36344.9|36194.9|36346|36196|36333.5|36183.5|19
1623379920000|2021-06-11 02:52:00|36344.2|36194.2|36336.3|36186.3|36348.6|36198.6|36336.3|36186.3|33
1623379930000|2021-06-11 02:52:10|36334.5|36184.5|36325.6|36175.6|36336.5|36186.5|36325.6|36175.6|29
1623379940000|2021-06-11 02:52:20|36325.5|36175.5|36337|36187|36337.2|36187.2|36324.4|36174.4|29
1623379950000|2021-06-11 02:52:30|36337.1|36187.1|36337.6|36187.6|36340.6|36190.6|36336.5|36186.5|22
1623379960000|2021-06-11 02:52:40|36342|36192|36340.2|36190.2|36342|36192|36336.4|36186.4|24
1623379970000|2021-06-11 02:52:50|36340.1|36190.1|36324.5|36174.5|36340.3|36190.3|36324.5|36174.5|33
1623379980000|2021-06-11 02:53:00|36325.2|36175.2|36363.2|36213.2|36374.6|36224.6|36325.2|36175.2|37
1623379990000|2021-06-11 02:53:10|36363.3|36213.3|36363.1|36213.1|36366.9|36216.9|36363.1|36213.1|24
1623380000000|2021-06-11 02:53:20|36362.8|36212.8|36368.2|36218.2|36369.3|36219.3|36362.8|36212.8|24
1623380010000|2021-06-11 02:53:30|36370.9|36220.9|36391.3|36241.3|36391.3|36241.3|36370.9|36220.9|34
1623380020000|2021-06-11 02:53:40|36390|36240|36390.8|36240.8|36393.4|36243.4|36386.2|36236.2|35
1623380030000|2021-06-11 02:53:50|36389.9|36239.9|36390.9|36240.9|36390.9|36240.9|36382.4|36232.4|36
1623380040000|2021-06-11 02:54:00|36390.1|36240.1|36391.5|36241.5|36392.8|36242.8|36389.8|36239.8|36
1623380050000|2021-06-11 02:54:10|36391.7|36241.7|36386.7|36236.7|36397.2|36247.2|36385.6|36235.6|35
1623380060000|2021-06-11 02:54:20|36386.9|36236.9|36387.4|36237.4|36388.9|36238.9|36386.8|36236.8|32
1623380070000|2021-06-11 02:54:30|36388|36238|36394.2|36244.2|36394.2|36244.2|36387.9|36237.9|29
1623380080000|2021-06-11 02:54:40|36395.1|36245.1|36397.8|36247.8|36398.1|36248.1|36395.1|36245.1|33
1623380090000|2021-06-11 02:54:50|36398.1|36248.1|36401.4|36251.4|36402.2|36252.2|36396.7|36246.7|36
1623380100000|2021-06-11 02:55:00|36401.6|36251.6|36407.9|36257.9|36408|36258|36400.9|36250.9|32
1623380110000|2021-06-11 02:55:10|36410.1|36260.1|36416|36266|36424.1|36274.1|36408.1|36258.1|37
1623380120000|2021-06-11 02:55:20|36413.7|36263.7|36400.9|36250.9|36415.6|36265.6|36399.2|36249.2|33
1623380130000|2021-06-11 02:55:30|36403.5|36253.5|36402.4|36252.4|36404.9|36254.9|36396.2|36246.2|35
1623380140000|2021-06-11 02:55:40|36400|36250|36396.3|36246.3|36402.8|36252.8|36393.6|36243.6|29
1623380150000|2021-06-11 02:55:50|36396.5|36246.5|36394.3|36244.3|36398.3|36248.3|36392.6|36242.6|36
1623380160000|2021-06-11 02:56:00|36394.7|36244.7|36388.8|36238.8|36394.7|36244.7|36387.1|36237.1|25
1623380170000|2021-06-11 02:56:10|36387.1|36237.1|36401|36251|36402.5|36252.5|36387.1|36237.1|25
1623380180000|2021-06-11 02:56:20|36400.2|36250.2|36384.6|36234.6|36401.3|36251.3|36384.5|36234.5|34
1623380190000|2021-06-11 02:56:30|36383.9|36233.9|36395.3|36245.3|36395.3|36245.3|36383.9|36233.9|32
1623380200000|2021-06-11 02:56:40|36395|36245|36389.2|36239.2|36395|36245|36386.2|36236.2|37
1623380210000|2021-06-11 02:56:50|36392.2|36242.2|36393.2|36243.2|36396.2|36246.2|36391.1|36241.1|33
1623380220000|2021-06-11 02:57:00|36392.6|36242.6|36382.9|36232.9|36393.4|36243.4|36382.9|36232.9|37
1623380230000|2021-06-11 02:57:10|36382.8|36232.8|36382.8|36232.8|36384|36234|36382|36232|32
1623380240000|2021-06-11 02:57:20|36382.9|36232.9|36380.4|36230.4|36383|36233|36376.6|36226.6|30
1623380250000|2021-06-11 02:57:30|36380.9|36230.9|36387.6|36237.6|36388.4|36238.4|36380.7|36230.7|32
1623380260000|2021-06-11 02:57:40|36388.1|36238.1|36393|36243|36394.9|36244.9|36388.1|36238.1|31
1623380270000|2021-06-11 02:57:50|36395.2|36245.2|36416|36266|36416|36266|36392.3|36242.3|34
1623380280000|2021-06-11 02:58:00|36417|36267|36416.7|36266.7|36427.7|36277.7|36416.1|36266.1|33
1623380290000|2021-06-11 02:58:10|36415.4|36265.4|36408.4|36258.4|36416.2|36266.2|36405.3|36255.3|30
1623380300000|2021-06-11 02:58:20|36408.9|36258.9|36419.6|36269.6|36419.9|36269.9|36407.8|36257.8|22
1623380310000|2021-06-11 02:58:30|36419.1|36269.1|36422.2|36272.2|36424.9|36274.9|36419.1|36269.1|33
1623380320000|2021-06-11 02:58:40|36423|36273|36420.9|36270.9|36426.2|36276.2|36419.8|36269.8|35
1623380330000|2021-06-11 02:58:50|36422.9|36272.9|36424.8|36274.8|36428.3|36278.3|36420.7|36270.7|32
1623380340000|2021-06-11 02:59:00|36424.7|36274.7|36436.1|36286.1|36437.8|36287.8|36422.2|36272.2|31
1623380350000|2021-06-11 02:59:10|36435.5|36285.5|36430.9|36280.9|36436.8|36286.8|36426.4|36276.4|31
1623380360000|2021-06-11 02:59:20|36430.4|36280.4|36432.1|36282.1|36434.5|36284.5|36427.7|36277.7|28
1623380370000|2021-06-11 02:59:30|36432.9|36282.9|36433.6|36283.6|36433.8|36283.8|36432|36282|14
1623380380000|2021-06-11 02:59:40|36433.9|36283.9|36429.3|36279.3|36433.9|36283.9|36425|36275|22
1623380390000|2021-06-11 02:59:50|36429.5|36279.5|36428.9|36278.9|36430.9|36280.9|36422.4|36272.4|11
1623380400000|2021-06-11 03:00:00|36431.4|36281.4|36418.5|36268.5|36445.2|36295.2|36418.5|36268.5|36
1623380410000|2021-06-11 03:00:10|36419.1|36269.1|36600|36450|36614.4|36464.4|36419.1|36269.1|37
1623380420000|2021-06-11 03:00:20|36601.6|36451.6|36651.9|36501.9|36651.9|36501.9|36543.3|36370.3|39
1623380430000|2021-06-11 03:00:30|36650.6|36500.6|36646.7|36496.7|36655.7|36505.7|36632|36482|37
1623380440000|2021-06-11 03:00:40|36647.3|36497.3|36818.9|36668.9|36824|36674|36607|36457|39
1623380450000|2021-06-11 03:00:50|36825.5|36675.5|36817.6|36667.6|36847.4|36697.4|36795.6|36645.6|40
1623380460000|2021-06-11 03:01:00|36820.6|36670.6|36739.7|36589.7|36820.6|36670.6|36730.7|36580.7|39
1623380470000|2021-06-11 03:01:10|36734.4|36584.4|36721.7|36571.7|36744.1|36594.1|36720.5|36570.5|39
1623380480000|2021-06-11 03:01:20|36720.7|36570.7|36722.3|36572.3|36727.1|36577.1|36710.8|36560.8|35
1623380490000|2021-06-11 03:01:30|36721.3|36571.3|36763.8|36613.8|36763.8|36613.8|36719.3|36569.3|37
1623380500000|2021-06-11 03:01:40|36767.7|36617.7|36768.8|36618.8|36786.4|36636.4|36762.1|36612.1|39
1623380510000|2021-06-11 03:01:50|36767.8|36617.8|36754.4|36604.4|36769.7|36619.7|36744.8|36594.8|36
1623380520000|2021-06-11 03:02:00|36755.3|36605.3|36770.4|36620.4|36777.1|36627.1|36750.5|36600.5|39
1623380530000|2021-06-11 03:02:10|36778.1|36628.1|36769.4|36619.4|36780.9|36630.9|36769.4|36619.4|36
1623380540000|2021-06-11 03:02:20|36770.3|36620.3|36742.6|36592.6|36772.9|36622.9|36742.6|36592.6|36
1623380550000|2021-06-11 03:02:30|36742.7|36592.7|36733.2|36583.2|36745|36595|36732.5|36582.5|35
1623380560000|2021-06-11 03:02:40|36731.3|36581.3|36737.5|36587.5|36741.7|36591.7|36728.8|36578.8|36
1623380570000|2021-06-11 03:02:50|36735.6|36585.6|36723.3|36573.3|36738.8|36588.8|36721.6|36571.6|34
1623380580000|2021-06-11 03:03:00|36721|36571|36736.3|36586.3|36736.3|36586.3|36719.7|36569.7|28
1623380590000|2021-06-11 03:03:10|36729|36579|36727.6|36577.6|36744.8|36594.8|36727|36577|30
1623380600000|2021-06-11 03:03:20|36729.1|36579.1|36726.7|36576.7|36730.3|36580.3|36723.2|36573.2|31
1623380610000|2021-06-11 03:03:30|36725.8|36575.8|36718.2|36568.2|36725.8|36575.8|36709.8|36559.8|35
1623380620000|2021-06-11 03:03:40|36717.5|36567.5|36710.4|36560.4|36717.7|36567.7|36710.2|36560.2|25
1623380630000|2021-06-11 03:03:50|36710.6|36560.6|36742.8|36592.8|36753.7|36603.7|36710.6|36560.6|39
1623380640000|2021-06-11 03:04:00|36744.4|36594.4|36765.7|36615.7|36766.1|36616.1|36742.5|36592.5|32
1623380650000|2021-06-11 03:04:10|36766.1|36616.1|36762.8|36612.8|36773.6|36623.6|36759.3|36609.3|37
1623380660000|2021-06-11 03:04:20|36761.7|36611.7|36765.6|36615.6|36771.9|36621.9|36760.7|36610.7|32
1623380670000|2021-06-11 03:04:30|36766.3|36616.3|36765.9|36615.9|36774.7|36624.7|36755.8|36605.8|38
1623380680000|2021-06-11 03:04:40|36766.5|36616.5|36776.8|36626.8|36779.1|36629.1|36766.5|36616.5|36
1623380690000|2021-06-11 03:04:50|36776.2|36626.2|36769.2|36619.2|36781|36631|36764.8|36614.8|35
1623380700000|2021-06-11 03:05:00|36770.2|36620.2|36762.9|36612.9|36770.2|36620.2|36760.8|36610.8|31
1623380710000|2021-06-11 03:05:10|36762|36612|36764|36614|36766.5|36616.5|36761|36611|30
1623380720000|2021-06-11 03:05:20|36764.2|36614.2|36751.6|36601.6|36764.2|36614.2|36749.3|36599.3|34
1623380730000|2021-06-11 03:05:30|36752.2|36602.2|36740.2|36590.2|36758.7|36608.7|36737.8|36587.8|36
1623380740000|2021-06-11 03:05:40|36734.5|36584.5|36726.6|36576.6|36735.7|36585.7|36723.8|36573.8|30
1623380750000|2021-06-11 03:05:50|36730.5|36580.5|36735.8|36585.8|36735.8|36585.8|36715.3|36565.3|35
1623380760000|2021-06-11 03:06:00|36736.6|36586.6|36727.7|36577.7|36739.7|36589.7|36727.7|36577.7|39
1623380770000|2021-06-11 03:06:10|36727.1|36577.1|36716.7|36566.7|36727.1|36577.1|36713.4|36563.4|36
1623380780000|2021-06-11 03:06:20|36717.1|36567.1|36713.5|36563.5|36720.9|36570.9|36713.5|36563.5|34
1623380790000|2021-06-11 03:06:30|36713.9|36563.9|36708.2|36558.2|36713.9|36563.9|36707.8|36557.8|22
1623380800000|2021-06-11 03:06:40|36708|36558|36723.3|36573.3|36728.8|36578.8|36694|36544|35
1623380810000|2021-06-11 03:06:50|36723|36573|36783.6|36633.6|36785.6|36635.6|36714.8|36564.8|39
1623380820000|2021-06-11 03:07:00|36780.5|36630.5|36773.1|36623.1|36781|36631|36754.8|36604.8|39
1623380830000|2021-06-11 03:07:10|36772.3|36622.3|36746.7|36596.7|36772.3|36622.3|36746.7|36596.7|33
1623380840000|2021-06-11 03:07:20|36744.9|36594.9|36730.8|36580.8|36744.9|36594.9|36726.8|36576.8|32
1623380850000|2021-06-11 03:07:30|36733|36583|36742.1|36592.1|36756.5|36606.5|36733|36583|31
1623380860000|2021-06-11 03:07:40|36741.6|36591.6|36751|36601|36763.7|36613.7|36739.6|36589.6|35
1623380870000|2021-06-11 03:07:50|36751.3|36601.3|36772.5|36622.5|36775.8|36625.8|36745.6|36595.6|35
1623380880000|2021-06-11 03:08:00|36772.2|36622.2|36754.2|36604.2|36774.8|36624.8|36752.3|36602.3|36
1623380890000|2021-06-11 03:08:10|36753.4|36603.4|36769.5|36619.5|36775.7|36625.7|36750.6|36600.6|30
1623380900000|2021-06-11 03:08:20|36768.6|36618.6|36775.6|36625.6|36776|36626|36762.8|36612.8|36
1623380910000|2021-06-11 03:08:30|36775.4|36625.4|36786.2|36636.2|36786.2|36636.2|36775.4|36625.4|26
1623380920000|2021-06-11 03:08:40|36782|36632|36787.8|36637.8|36787.8|36637.8|36779.9|36629.9|27
1623380930000|2021-06-11 03:08:50|36796.9|36646.9|36830.2|36680.2|36830.6|36680.6|36796.9|36646.9|32
1623380940000|2021-06-11 03:09:00|36826.6|36676.6|36843.9|36693.9|36843.9|36693.9|36808|36658|36
1623380950000|2021-06-11 03:09:10|36844.5|36694.5|36864.7|36714.7|36867.2|36717.2|36843.2|36693.2|38
1623380960000|2021-06-11 03:09:20|36866.9|36716.9|36844.9|36694.9|36870.6|36720.6|36838|36688|39
1623380970000|2021-06-11 03:09:30|36845.8|36695.8|36838|36688|36845.8|36695.8|36836.1|36686.1|29
1623380980000|2021-06-11 03:09:40|36836.3|36686.3|36818.2|36668.2|36839.2|36689.2|36817.8|36667.8|30
1623380990000|2021-06-11 03:09:50|36818.6|36668.6|36853.7|36703.7|36854.3|36704.3|36817.7|36667.7|36
1623381000000|2021-06-11 03:10:00|36853.4|36703.4|36857.8|36707.8|36874.6|36724.6|36848.5|36698.5|36
1623381010000|2021-06-11 03:10:10|36857.9|36707.9|36851.2|36701.2|36858.8|36708.8|36846.7|36696.7|35
1623381020000|2021-06-11 03:10:20|36851.3|36701.3|36822.4|36672.4|36859.7|36709.7|36822.3|36672.3|38
1623381030000|2021-06-11 03:10:30|36822.3|36672.3|36827|36677|36833.9|36683.9|36822.3|36672.3|36
1623381040000|2021-06-11 03:10:40|36826.8|36676.8|36816.9|36666.9|36827.3|36677.3|36814.7|36664.7|34
1623381050000|2021-06-11 03:10:50|36815.9|36665.9|36814.9|36664.9|36818|36668|36813.5|36663.5|17
1623381060000|2021-06-11 03:11:00|36815|36665|36797.2|36647.2|36816.7|36666.7|36797.2|36647.2|21
1623381070000|2021-06-11 03:11:10|36797|36647|36785.6|36635.6|36797|36647|36773.4|36623.4|32
1623381080000|2021-06-11 03:11:20|36784.3|36634.3|36786.2|36636.2|36786.3|36636.3|36774.3|36624.3|38
1623381090000|2021-06-11 03:11:30|36787|36637|36809.7|36659.7|36824.5|36674.5|36787|36637|36
1623381100000|2021-06-11 03:11:40|36805.9|36655.9|36796.9|36646.9|36805.9|36655.9|36794.2|36644.2|35
1623381110000|2021-06-11 03:11:50|36796.8|36646.8|36787.6|36637.6|36796.8|36646.8|36787.5|36637.5|33
1623381120000|2021-06-11 03:12:00|36787.7|36637.7|36806.3|36656.3|36821.2|36671.2|36787.7|36637.7|37
1623381130000|2021-06-11 03:12:10|36805.4|36655.4|36805|36655|36806|36656|36798.9|36648.9|33
1623381140000|2021-06-11 03:12:20|36805.9|36655.9|36803.7|36653.7|36812|36662|36803.2|36653.2|34
1623381150000|2021-06-11 03:12:30|36803.9|36653.9|36802.8|36652.8|36804.8|36654.8|36801.8|36651.8|30
1623381160000|2021-06-11 03:12:40|36803.6|36653.6|36807.6|36657.6|36807.9|36657.9|36803.4|36653.4|16
1623381170000|2021-06-11 03:12:50|36807.4|36657.4|36813|36663|36814|36664|36807.2|36657.2|33
1623381180000|2021-06-11 03:13:00|36811.7|36661.7|36816.2|36666.2|36819.4|36669.4|36811.6|36661.6|28
1623381190000|2021-06-11 03:13:10|36816.7|36666.7|36813.5|36663.5|36820.6|36670.6|36813.5|36663.5|28
1623381200000|2021-06-11 03:13:20|36812.9|36662.9|36812.5|36662.5|36813.3|36663.3|36809.7|36659.7|29
1623381210000|2021-06-11 03:13:30|36812.2|36662.2|36810.5|36660.5|36812.2|36662.2|36810.5|36660.5|12
1623381220000|2021-06-11 03:13:40|36809.5|36659.5|36807.5|36657.5|36810.9|36660.9|36807.3|36657.3|13
1623381230000|2021-06-11 03:13:50|36808|36658|36803.6|36653.6|36808|36658|36802.8|36652.8|31
1623381240000|2021-06-11 03:14:00|36803|36653|36790.6|36640.6|36804|36654|36790.6|36640.6|31
1623381250000|2021-06-11 03:14:10|36788.8|36638.8|36806.7|36656.7|36806.7|36656.7|36786.4|36636.4|32
1623381260000|2021-06-11 03:14:20|36806.3|36656.3|36790|36640|36807.2|36657.2|36789.3|36639.3|33
1623381270000|2021-06-11 03:14:30|36789.8|36639.8|36789.9|36639.9|36791.2|36641.2|36789.3|36639.3|30
1623381280000|2021-06-11 03:14:40|36789.8|36639.8|36784|36634|36789.8|36639.8|36783.3|36633.3|22
1623381290000|2021-06-11 03:14:50|36783.9|36633.9|36784|36634|36784.2|36634.2|36781.6|36631.6|13
1623381300000|2021-06-11 03:15:00|36784.2|36634.2|36787.8|36637.8|36787.8|36637.8|36778.5|36628.5|32
1623381310000|2021-06-11 03:15:10|36789.2|36639.2|36816.7|36666.7|36816.7|36666.7|36789.1|36639.1|31
1623381320000|2021-06-11 03:15:20|36816.5|36666.5|36870.9|36720.9|36871.8|36721.8|36813.4|36663.4|37
1623381330000|2021-06-11 03:15:30|36870.7|36720.7|36827.8|36677.8|36870.7|36720.7|36823.3|36673.3|37
1623381340000|2021-06-11 03:15:40|36825.6|36675.6|36840.1|36690.1|36851.3|36701.3|36823.8|36673.8|34
1623381350000|2021-06-11 03:15:50|36841.9|36691.9|36863.9|36713.9|36863.9|36713.9|36837.9|36687.9|38
1623381360000|2021-06-11 03:16:00|36864.5|36714.5|36858.7|36708.7|36868.1|36718.1|36855.5|36705.5|39
1623381370000|2021-06-11 03:16:10|36858.6|36708.6|36855.2|36705.2|36859.1|36709.1|36840.5|36690.5|38
1623381380000|2021-06-11 03:16:20|36857.2|36707.2|36908.5|36758.5|36908.5|36758.5|36857.2|36707.2|36
1623381390000|2021-06-11 03:16:30|36910.9|36760.9|36949.6|36799.6|36986.2|36836.2|36908.3|36758.3|40
1623381400000|2021-06-11 03:16:40|36947.9|36797.9|36911.6|36761.6|36947.9|36797.9|36911.2|36761.2|39
1623381410000|2021-06-11 03:16:50|36914.1|36764.1|36897.3|36747.3|36922.5|36772.5|36895.7|36745.7|40
1623381420000|2021-06-11 03:17:00|36909.7|36759.7|36916.9|36766.9|36939.8|36789.8|36901|36751|39
1623381430000|2021-06-11 03:17:10|36915.8|36765.8|36918.5|36768.5|36925.8|36775.8|36915.8|36765.8|34
1623381440000|2021-06-11 03:17:20|36919|36769|36906.9|36756.9|36921.5|36771.5|36906.3|36756.3|38
1623381450000|2021-06-11 03:17:30|36907.8|36757.8|36910.8|36760.8|36913|36763|36906.6|36756.6|29
1623381460000|2021-06-11 03:17:40|36910.7|36760.7|36916.4|36766.4|36918.2|36768.2|36910.7|36760.7|34
1623381470000|2021-06-11 03:17:50|36915.8|36765.8|36918.1|36768.1|36920.9|36770.9|36914.8|36764.8|32
1623381480000|2021-06-11 03:18:00|36917.8|36767.8|36908|36758|36919|36769|36908|36758|31
1623381490000|2021-06-11 03:18:10|36907.9|36757.9|36910.7|36760.7|36922.7|36772.7|36890.7|36740.7|38
1623381500000|2021-06-11 03:18:20|36911|36761|36902|36752|36912.6|36762.6|36901.3|36751.3|30
1623381510000|2021-06-11 03:18:30|36902.1|36752.1|36877|36727|36902.4|36752.4|36876.7|36726.7|35
1623381520000|2021-06-11 03:18:40|36875.2|36725.2|36857.1|36707.1|36876.7|36726.7|36856.6|36706.6|34
1623381530000|2021-06-11 03:18:50|36855.4|36705.4|36842.1|36692.1|36855.9|36705.9|36841.6|36691.6|26
1623381540000|2021-06-11 03:19:00|36841.4|36691.4|36863.8|36713.8|36866.3|36716.3|36841.4|36691.4|34
1623381550000|2021-06-11 03:19:10|36863.1|36713.1|36853.7|36703.7|36863.1|36713.1|36853.7|36703.7|28
1623381560000|2021-06-11 03:19:20|36856.8|36706.8|36855.5|36705.5|36857.9|36707.9|36854.3|36704.3|21
1623381570000|2021-06-11 03:19:30|36855.8|36705.8|36855.2|36705.2|36857.9|36707.9|36854.7|36704.7|30
1623381580000|2021-06-11 03:19:40|36856.1|36706.1|36863.9|36713.9|36864.7|36714.7|36853.3|36703.3|28
1623381590000|2021-06-11 03:19:50|36863.8|36713.8|36861.9|36711.9|36863.8|36713.8|36859.5|36709.5|23
1623381600000|2021-06-11 03:20:00|36862.4|36712.4|36862.6|36712.6|36863.2|36713.2|36855|36705|27
1623381610000|2021-06-11 03:20:10|36862|36712|36863.7|36713.7|36864.5|36714.5|36861.9|36711.9|22
1623381620000|2021-06-11 03:20:20|36864.5|36714.5|36864.5|36714.5|36864.6|36714.6|36863.1|36713.1|16
1623381630000|2021-06-11 03:20:30|36863.3|36713.3|36847.9|36697.9|36863.3|36713.3|36847.9|36697.9|21
1623381640000|2021-06-11 03:20:40|36847.4|36697.4|36834.4|36684.4|36847.4|36697.4|36830.9|36680.9|27
1623381650000|2021-06-11 03:20:50|36835.1|36685.1|36827.7|36677.7|36836.4|36686.4|36827.7|36677.7|24
1623381660000|2021-06-11 03:21:00|36829.2|36679.2|36831|36681|36834.2|36684.2|36828.2|36678.2|28
1623381670000|2021-06-11 03:21:10|36831.9|36681.9|36820.4|36670.4|36832.3|36682.3|36818.9|36668.9|25
1623381680000|2021-06-11 03:21:20|36822.3|36672.3|36821|36671|36822.6|36672.6|36819.8|36669.8|27
1623381690000|2021-06-11 03:21:30|36821.1|36671.1|36819.7|36669.7|36823.2|36673.2|36819.7|36669.7|12
1623381700000|2021-06-11 03:21:40|36819.5|36669.5|36814.1|36664.1|36820.3|36670.3|36811.5|36661.5|22
1623381710000|2021-06-11 03:21:50|36813|36663|36809.5|36659.5|36814.1|36664.1|36807.3|36657.3|15
1623381720000|2021-06-11 03:22:00|36809.3|36659.3|36816.3|36666.3|36817.7|36667.7|36806.8|36656.8|25
1623381730000|2021-06-11 03:22:10|36819.8|36669.8|36814.9|36664.9|36819.8|36669.8|36814.8|36664.8|27
1623381740000|2021-06-11 03:22:20|36815.7|36665.7|36822.3|36672.3|36822.3|36672.3|36813.9|36663.9|22
1623381750000|2021-06-11 03:22:30|36820.2|36670.2|36816.6|36666.6|36822.5|36672.5|36815.7|36665.7|27
1623381760000|2021-06-11 03:22:40|36817.3|36667.3|36814.4|36664.4|36817.6|36667.6|36813.9|36663.9|16
1623381770000|2021-06-11 03:22:50|36816.2|36666.2|36813.5|36663.5|36816.2|36666.2|36810.3|36660.3|15
1623381780000|2021-06-11 03:23:00|36814.1|36664.1|36811.8|36661.8|36814.5|36664.5|36809.8|36659.8|25
1623381790000|2021-06-11 03:23:10|36810.6|36660.6|36811|36661|36811.9|36661.9|36810.1|36660.1|20
1623381800000|2021-06-11 03:23:20|36810.1|36660.1|36803.9|36653.9|36810.3|36660.3|36803.2|36653.2|22
1623381810000|2021-06-11 03:23:30|36803.8|36653.8|36812|36662|36812|36662|36799.1|36649.1|29
1623381820000|2021-06-11 03:23:40|36809.2|36659.2|36801.1|36651.1|36811.6|36661.6|36799.8|36649.8|33
1623381830000|2021-06-11 03:23:50|36801.4|36651.4|36802|36652|36802.7|36652.7|36798.7|36648.7|29
1623381840000|2021-06-11 03:24:00|36805.4|36655.4|36815.6|36665.6|36818.8|36668.8|36802.1|36652.1|30
1623381850000|2021-06-11 03:24:10|36815.8|36665.8|36819.7|36669.7|36820.2|36670.2|36809.4|36659.4|33
1623381860000|2021-06-11 03:24:20|36820|36670|36831.3|36681.3|36842.6|36692.6|36820|36670|31
1623381870000|2021-06-11 03:24:30|36831.1|36681.1|36826.5|36676.5|36832.7|36682.7|36824.7|36674.7|31
1623381880000|2021-06-11 03:24:40|36826.4|36676.4|36830.5|36680.5|36830.5|36680.5|36826.4|36676.4|17
1623381890000|2021-06-11 03:24:50|36830.7|36680.7|36820.1|36670.1|36830.7|36680.7|36820.1|36670.1|24
1623381900000|2021-06-11 03:25:00|36821.3|36671.3|36832|36682|36832.9|36682.9|36819.1|36669.1|24
1623381910000|2021-06-11 03:25:10|36834.3|36684.3|36824.4|36674.4|36835.3|36685.3|36824.3|36674.3|21
1623381920000|2021-06-11 03:25:20|36825|36675|36832.5|36682.5|36833.1|36683.1|36823|36673|26
1623381930000|2021-06-11 03:25:30|36835.3|36685.3|36826.4|36676.4|36835.3|36685.3|36825.8|36675.8|28
1623381940000|2021-06-11 03:25:40|36826.2|36676.2|36814.7|36664.7|36826.2|36676.2|36812.4|36662.4|29
1623381950000|2021-06-11 03:25:50|36815.1|36665.1|36814.3|36664.3|36817.6|36667.6|36813|36663|27
1623381960000|2021-06-11 03:26:00|36815.3|36665.3|36819.7|36669.7|36825.7|36675.7|36815.3|36665.3|20
1623381970000|2021-06-11 03:26:10|36818|36668|36794.9|36644.9|36818|36668|36792.5|36642.5|29
1623381980000|2021-06-11 03:26:20|36790.1|36640.1|36799.8|36649.8|36800|36650|36779|36629|24
1623381990000|2021-06-11 03:26:30|36799.2|36649.2|36774.4|36624.4|36799.2|36649.2|36774.4|36624.4|31
1623382000000|2021-06-11 03:26:40|36776.6|36626.6|36782.3|36632.3|36782.3|36632.3|36763.5|36613.5|29
1623382010000|2021-06-11 03:26:50|36785.2|36635.2|36762.9|36612.9|36787.1|36637.1|36762.9|36612.9|34
1623382020000|2021-06-11 03:27:00|36763.6|36613.6|36776.9|36626.9|36785|36635|36763.6|36613.6|32
1623382030000|2021-06-11 03:27:10|36776.3|36626.3|36776.2|36626.2|36777.4|36627.4|36773.3|36623.3|23
1623382040000|2021-06-11 03:27:20|36774.6|36624.6|36774.5|36624.5|36777|36627|36772.3|36622.3|25
1623382050000|2021-06-11 03:27:30|36774.7|36624.7|36778.1|36628.1|36779.4|36629.4|36764.7|36614.7|35
1623382060000|2021-06-11 03:27:40|36777.5|36627.5|36787.9|36637.9|36788.5|36638.5|36773.1|36623.1|28
1623382070000|2021-06-11 03:27:50|36788.8|36638.8|36786|36636|36789.1|36639.1|36782.9|36632.9|32
1623382080000|2021-06-11 03:28:00|36785.9|36635.9|36780.3|36630.3|36785.9|36635.9|36776.5|36626.5|22
1623382090000|2021-06-11 03:28:10|36780.6|36630.6|36769.2|36619.2|36780.6|36630.6|36768.7|36618.7|28
1623382100000|2021-06-11 03:28:20|36769.1|36619.1|36781.7|36631.7|36788.5|36638.5|36768.4|36618.4|36
1623382110000|2021-06-11 03:28:30|36781.1|36631.1|36776.7|36626.7|36785.2|36635.2|36776|36626|31
1623382120000|2021-06-11 03:28:40|36776.5|36626.5|36770.8|36620.8|36776.5|36626.5|36769.2|36619.2|33
1623382130000|2021-06-11 03:28:50|36770.6|36620.6|36767.7|36617.7|36771.3|36621.3|36763.9|36613.9|31
1623382140000|2021-06-11 03:29:00|36768|36618|36766.3|36616.3|36770.2|36620.2|36762.9|36612.9|34
1623382150000|2021-06-11 03:29:10|36766.9|36616.9|36768.9|36618.9|36769.4|36619.4|36764.1|36614.1|21
1623382160000|2021-06-11 03:29:20|36767.8|36617.8|36778.9|36628.9|36782.5|36632.5|36765.9|36615.9|27
1623382170000|2021-06-11 03:29:30|36778.8|36628.8|36770.7|36620.7|36780.1|36630.1|36769.7|36619.7|17
1623382180000|2021-06-11 03:29:40|36771.7|36621.7|36768|36618|36773|36623|36766.2|36616.2|24
1623382190000|2021-06-11 03:29:50|36768.4|36618.4|36758.2|36608.2|36768.4|36618.4|36757.5|36607.5|24
1623382200000|2021-06-11 03:30:00|36757.6|36607.6|36745.9|36595.9|36762.4|36612.4|36745.9|36595.9|30
1623382210000|2021-06-11 03:30:10|36745.3|36595.3|36727.4|36577.4|36745.3|36595.3|36723.7|36573.7|26
1623382220000|2021-06-11 03:30:20|36725.6|36575.6|36734.5|36584.5|36735.3|36585.3|36716.6|36566.6|29
1623382230000|2021-06-11 03:30:30|36734.2|36584.2|36720.8|36570.8|36734.2|36584.2|36720.8|36570.8|36
1623382240000|2021-06-11 03:30:40|36720.6|36570.6|36724.9|36574.9|36730.7|36580.7|36718.3|36568.3|32
1623382250000|2021-06-11 03:30:50|36725.2|36575.2|36720.2|36570.2|36725.7|36575.7|36717.8|36567.8|28
1623382260000|2021-06-11 03:31:00|36719.5|36569.5|36714.3|36564.3|36720.3|36570.3|36713.1|36563.1|24
1623382270000|2021-06-11 03:31:10|36714.1|36564.1|36699.5|36549.5|36714.1|36564.1|36699.5|36549.5|21
1623382280000|2021-06-11 03:31:20|36700.4|36550.4|36700.3|36550.3|36709.6|36559.6|36699.4|36549.4|23
1623382290000|2021-06-11 03:31:30|36699.9|36549.9|36689.5|36539.5|36701.2|36551.2|36689.5|36539.5|25
1623382300000|2021-06-11 03:31:40|36688.2|36538.2|36697|36547|36697.4|36547.4|36688.2|36538.2|22
1623382310000|2021-06-11 03:31:50|36698.4|36548.4|36706.2|36556.2|36708.4|36558.4|36693|36543|36
1623382320000|2021-06-11 03:32:00|36705.4|36555.4|36716.6|36566.6|36719.4|36569.4|36702.2|36552.2|36
1623382330000|2021-06-11 03:32:10|36717.6|36567.6|36712.3|36562.3|36717.6|36567.6|36708.6|36558.6|34
1623382340000|2021-06-11 03:32:20|36710|36560|36690.7|36540.7|36711.1|36561.1|36690|36540|30
1623382350000|2021-06-11 03:32:30|36687.5|36537.5|36675|36525|36687.5|36537.5|36674|36524|27
1623382360000|2021-06-11 03:32:40|36678|36528|36674.9|36524.9|36680|36530|36672.3|36522.3|23
1623382370000|2021-06-11 03:32:50|36675.6|36525.6|36688.7|36538.7|36691.2|36541.2|36673.8|36523.8|30
1623382380000|2021-06-11 03:33:00|36682.7|36532.7|36695.3|36545.3|36695.3|36545.3|36680.3|36530.3|34
1623382390000|2021-06-11 03:33:10|36693.4|36543.4|36687.6|36537.6|36694.4|36544.4|36685.4|36535.4|35
1623382400000|2021-06-11 03:33:20|36687.8|36537.8|36677.4|36527.4|36694|36544|36673.7|36523.7|35
1623382410000|2021-06-11 03:33:30|36675.3|36525.3|36671.5|36521.5|36678.6|36528.6|36670.9|36520.9|35
1623382420000|2021-06-11 03:33:40|36670.5|36520.5|36671.7|36521.7|36677.1|36527.1|36670.1|36520.1|27
1623382430000|2021-06-11 03:33:50|36678|36528|36690.6|36540.6|36690.9|36540.9|36678|36528|31
1623382440000|2021-06-11 03:34:00|36691.2|36541.2|36689.6|36539.6|36693.1|36543.1|36684.7|36534.7|28
1623382450000|2021-06-11 03:34:10|36689.7|36539.7|36694.7|36544.7|36696|36546|36685|36535|28
1623382460000|2021-06-11 03:34:20|36692.9|36542.9|36683.9|36533.9|36693.2|36543.2|36683.2|36533.2|28
1623382470000|2021-06-11 03:34:30|36683.3|36533.3|36681.6|36531.6|36691.4|36541.4|36681.2|36531.2|23
1623382480000|2021-06-11 03:34:40|36680.7|36530.7|36674.2|36524.2|36692.5|36542.5|36673.9|36523.9|33
1623382490000|2021-06-11 03:34:50|36674.6|36524.6|36676.9|36526.9|36679.8|36529.8|36674.6|36524.6|28
1623382500000|2021-06-11 03:35:00|36676.7|36526.7|36656.5|36506.5|36676.7|36526.7|36656.5|36506.5|35
1623382510000|2021-06-11 03:35:10|36656|36506|36670.5|36520.5|36675.9|36525.9|36656|36506|31
1623382520000|2021-06-11 03:35:20|36670.6|36520.6|36680.2|36530.2|36680.2|36530.2|36664.7|36514.7|37
1623382530000|2021-06-11 03:35:30|36679.8|36529.8|36699.3|36549.3|36699.3|36549.3|36679.4|36529.4|35
1623382540000|2021-06-11 03:35:40|36698|36548|36709.9|36559.9|36710.4|36560.4|36698|36548|21
1623382550000|2021-06-11 03:35:50|36710|36560|36723.5|36573.5|36725.3|36575.3|36710|36560|29
1623382560000|2021-06-11 03:36:00|36728.5|36578.5|36708.8|36558.8|36728.5|36578.5|36708.8|36558.8|36
1623382570000|2021-06-11 03:36:10|36709.9|36559.9|36710.7|36560.7|36712.6|36562.6|36708.9|36558.9|22
1623382580000|2021-06-11 03:36:20|36710.1|36560.1|36714.7|36564.7|36715.5|36565.5|36709.5|36559.5|27
1623382590000|2021-06-11 03:36:30|36714.6|36564.6|36701.4|36551.4|36715.4|36565.4|36700.4|36550.4|34
1623382600000|2021-06-11 03:36:40|36701.1|36551.1|36698.4|36548.4|36701.1|36551.1|36690.5|36540.5|34
1623382610000|2021-06-11 03:36:50|36699.2|36549.2|36706.4|36556.4|36708.5|36558.5|36699.2|36549.2|31
1623382620000|2021-06-11 03:37:00|36708.9|36558.9|36706.6|36556.6|36715.1|36565.1|36704.4|36554.4|33
1623382630000|2021-06-11 03:37:10|36703.8|36553.8|36703.2|36553.2|36705.4|36555.4|36702.2|36552.2|17
1623382640000|2021-06-11 03:37:20|36702.8|36552.8|36713.2|36563.2|36713.2|36563.2|36702.7|36552.7|25
1623382650000|2021-06-11 03:37:30|36713.3|36563.3|36703.9|36553.9|36714.1|36564.1|36703.9|36553.9|28
1623382660000|2021-06-11 03:37:40|36703.8|36553.8|36705.6|36555.6|36705.9|36555.9|36702.8|36552.8|31
1623382670000|2021-06-11 03:37:50|36708.8|36558.8|36709|36559|36712.6|36562.6|36703.8|36553.8|27
1623382680000|2021-06-11 03:38:00|36708.7|36558.7|36708.2|36558.2|36712.2|36562.2|36706|36556|28
1623382690000|2021-06-11 03:38:10|36708.8|36558.8|36707.1|36557.1|36710|36560|36706.7|36556.7|25
1623382700000|2021-06-11 03:38:20|36706.9|36556.9|36683.8|36533.8|36706.9|36556.9|36683.8|36533.8|26
1623382710000|2021-06-11 03:38:30|36683.3|36533.3|36693|36543|36696.1|36546.1|36678.8|36528.8|29
1623382720000|2021-06-11 03:38:40|36692.6|36542.6|36689.2|36539.2|36694.7|36544.7|36688.6|36538.6|28
1623382730000|2021-06-11 03:38:50|36690.5|36540.5|36701.4|36551.4|36703.3|36553.3|36690.5|36540.5|24
1623382740000|2021-06-11 03:39:00|36702.2|36552.2|36705.4|36555.4|36706.7|36556.7|36701.9|36551.9|21
1623382750000|2021-06-11 03:39:10|36705.2|36555.2|36708.8|36558.8|36709.7|36559.7|36705.2|36555.2|24
1623382760000|2021-06-11 03:39:20|36708.9|36558.9|36707.8|36557.8|36715.4|36565.4|36707.4|36557.4|20
1623382770000|2021-06-11 03:39:30|36707.4|36557.4|36707.6|36557.6|36710.6|36560.6|36703.6|36553.6|16
1623382780000|2021-06-11 03:39:40|36705.1|36555.1|36705.9|36555.9|36708.5|36558.5|36704.4|36554.4|30
1623382790000|2021-06-11 03:39:50|36705.2|36555.2|36702|36552|36705.2|36555.2|36701.4|36551.4|15
1623382800000|2021-06-11 03:40:00|36701.4|36551.4|36706.4|36556.4|36707.3|36557.3|36700.2|36550.2|26
1623382810000|2021-06-11 03:40:10|36706.5|36556.5|36716.1|36566.1|36716.4|36566.4|36706.5|36556.5|26
1623382820000|2021-06-11 03:40:20|36716.8|36566.8|36717.3|36567.3|36717.3|36567.3|36716.1|36566.1|24
1623382830000|2021-06-11 03:40:30|36717.2|36567.2|36736.3|36586.3|36736.3|36586.3|36717.2|36567.2|31
1623382840000|2021-06-11 03:40:40|36735.1|36585.1|36746.5|36596.5|36749.9|36599.9|36735.1|36585.1|29
1623382850000|2021-06-11 03:40:50|36749.8|36599.8|36743.2|36593.2|36750.7|36600.7|36741.4|36591.4|26
1623382860000|2021-06-11 03:41:00|36743.3|36593.3|36735.2|36585.2|36744.7|36594.7|36734.8|36584.8|30
1623382870000|2021-06-11 03:41:10|36736.8|36586.8|36730.2|36580.2|36738.5|36588.5|36728.5|36578.5|35
1623382880000|2021-06-11 03:41:20|36730.4|36580.4|36728.9|36578.9|36733.8|36583.8|36728.5|36578.5|23
1623382890000|2021-06-11 03:41:30|36730|36580|36737.9|36587.9|36737.9|36587.9|36728.9|36578.9|27
1623382900000|2021-06-11 03:41:40|36737.7|36587.7|36737.3|36587.3|36739.2|36589.2|36735.2|36585.2|13
1623382910000|2021-06-11 03:41:50|36736.5|36586.5|36732.3|36582.3|36736.5|36586.5|36727.1|36577.1|25
1623382920000|2021-06-11 03:42:00|36732.5|36582.5|36732.6|36582.6|36732.6|36582.6|36730.5|36580.5|20
1623382930000|2021-06-11 03:42:10|36732.1|36582.1|36714.6|36564.6|36732.1|36582.1|36712.2|36562.2|32
1623382940000|2021-06-11 03:42:20|36712.2|36562.2|36702.6|36552.6|36713.6|36563.6|36702.6|36552.6|23
1623382950000|2021-06-11 03:42:30|36702.7|36552.7|36709.6|36559.6|36709.7|36559.7|36702|36552|28
1623382960000|2021-06-11 03:42:40|36709.7|36559.7|36719.5|36569.5|36719.6|36569.6|36709.3|36559.3|23
1623382970000|2021-06-11 03:42:50|36719.2|36569.2|36731.3|36581.3|36731.3|36581.3|36719.2|36569.2|29
1623382980000|2021-06-11 03:43:00|36731.8|36581.8|36721.1|36571.1|36734.6|36584.6|36720.4|36570.4|28
1623382990000|2021-06-11 03:43:10|36720.4|36570.4|36723.8|36573.8|36723.8|36573.8|36720.3|36570.3|5
1623383000000|2021-06-11 03:43:20|36721.2|36571.2|36723.6|36573.6|36725.5|36575.5|36721.2|36571.2|15
1623383010000|2021-06-11 03:43:30|36724.9|36574.9|36733.3|36583.3|36733.4|36583.4|36724.2|36574.2|26
1623383020000|2021-06-11 03:43:40|36733.4|36583.4|36729.5|36579.5|36734|36584|36729.5|36579.5|29
1623383030000|2021-06-11 03:43:50|36730.8|36580.8|36730.4|36580.4|36733.7|36583.7|36730.4|36580.4|33
1623383040000|2021-06-11 03:44:00|36731.9|36581.9|36751.5|36601.5|36751.5|36601.5|36728.7|36578.7|30
1623383050000|2021-06-11 03:44:10|36751.7|36601.7|36752.9|36602.9|36754.8|36604.8|36751.4|36601.4|26
1623383060000|2021-06-11 03:44:20|36752.3|36602.3|36751.2|36601.2|36753.1|36603.1|36750.6|36600.6|22
1623383070000|2021-06-11 03:44:30|36751.1|36601.1|36750.2|36600.2|36752.5|36602.5|36749.3|36599.3|30
1623383080000|2021-06-11 03:44:40|36750.1|36600.1|36756.2|36606.2|36756.2|36606.2|36750|36600|31
1623383090000|2021-06-11 03:44:50|36755.8|36605.8|36763.9|36613.9|36763.9|36613.9|36755.8|36605.8|21
1623383100000|2021-06-11 03:45:00|36764|36614|36768.4|36618.4|36770.2|36620.2|36764|36614|31
1623383110000|2021-06-11 03:45:10|36766.7|36616.7|36767.6|36617.6|36769.7|36619.7|36762.9|36612.9|24
1623383120000|2021-06-11 03:45:20|36769.1|36619.1|36771.4|36621.4|36771.4|36621.4|36767.3|36617.3|17
1623383130000|2021-06-11 03:45:30|36771.2|36621.2|36807|36657|36808.7|36658.7|36770.8|36620.8|34
1623383140000|2021-06-11 03:45:40|36811.4|36661.4|36805.2|36655.2|36820.6|36670.6|36804.9|36654.9|38
1623383150000|2021-06-11 03:45:50|36806.2|36656.2|36817.1|36667.1|36817.5|36667.5|36806.2|36656.2|25
1623383160000|2021-06-11 03:46:00|36818|36668|36803|36653|36818|36668|36802.8|36652.8|28
1623383170000|2021-06-11 03:46:10|36803.2|36653.2|36799.6|36649.6|36809.8|36659.8|36799.6|36649.6|24
1623383180000|2021-06-11 03:46:20|36800.4|36650.4|36812|36662|36812|36662|36790.7|36640.7|29
1623383190000|2021-06-11 03:46:30|36810.3|36660.3|36802.3|36652.3|36813.5|36663.5|36801.3|36651.3|35
1623383200000|2021-06-11 03:46:40|36801.7|36651.7|36801.8|36651.8|36813.9|36663.9|36801.7|36651.7|35
1623383210000|2021-06-11 03:46:50|36801.7|36651.7|36799.1|36649.1|36805|36655|36797.6|36647.6|23
1623383220000|2021-06-11 03:47:00|36798.5|36648.5|36790.4|36640.4|36800.3|36650.3|36790.4|36640.4|27
1623383230000|2021-06-11 03:47:10|36790.5|36640.5|36779.7|36629.7|36792.9|36642.9|36779.7|36629.7|32
1623383240000|2021-06-11 03:47:20|36779.2|36629.2|36782.2|36632.2|36784.6|36634.6|36774.8|36624.8|25
1623383250000|2021-06-11 03:47:30|36782.6|36632.6|36774.6|36624.6|36782.7|36632.7|36773.9|36623.9|22
1623383260000|2021-06-11 03:47:40|36772|36622|36764|36614|36772|36622|36762.8|36612.8|20
1623383270000|2021-06-11 03:47:50|36758.7|36608.7|36756.1|36606.1|36760.7|36610.7|36756.1|36606.1|9
1623383280000|2021-06-11 03:48:00|36756.4|36606.4|36751.5|36601.5|36756.8|36606.8|36751.5|36601.5|13
1623383290000|2021-06-11 03:48:10|36751.6|36601.6|36752.1|36602.1|36753|36603|36750.7|36600.7|7
1623383300000|2021-06-11 03:48:20|36752.2|36602.2|36752.5|36602.5|36753.9|36603.9|36751.9|36601.9|8
1623383310000|2021-06-11 03:48:30|36751.9|36601.9|36752.7|36602.7|36754.3|36604.3|36751.7|36601.7|16
1623383320000|2021-06-11 03:48:40|36751.3|36601.3|36743.9|36593.9|36753.3|36603.3|36743.9|36593.9|19
1623383330000|2021-06-11 03:48:50|36744.1|36594.1|36738.1|36588.1|36744.3|36594.3|36734.9|36584.9|24
1623383340000|2021-06-11 03:49:00|36737.9|36587.9|36751|36601|36751.7|36601.7|36735.6|36585.6|28
1623383350000|2021-06-11 03:49:10|36750|36600|36741.3|36591.3|36750.6|36600.6|36740.6|36590.6|19
1623383360000|2021-06-11 03:49:20|36741.6|36591.6|36745|36595|36746.8|36596.8|36741.6|36591.6|23
1623383370000|2021-06-11 03:49:30|36746.5|36596.5|36762|36612|36762|36612|36744.8|36594.8|30
1623383380000|2021-06-11 03:49:40|36762.1|36612.1|36751|36601|36770.2|36620.2|36750.3|36600.3|35
1623383390000|2021-06-11 03:49:50|36750.3|36600.3|36750.3|36600.3|36753.7|36603.7|36748.1|36598.1|22
1623383400000|2021-06-11 03:50:00|36749.8|36599.8|36737.1|36587.1|36750.2|36600.2|36736.8|36586.8|29
1623383410000|2021-06-11 03:50:10|36738|36588|36746.9|36596.9|36747.8|36597.8|36735|36585|25
1623383420000|2021-06-11 03:50:20|36745.9|36595.9|36746.7|36596.7|36748|36598|36745.8|36595.8|22
1623383430000|2021-06-11 03:50:30|36747.8|36597.8|36748.8|36598.8|36749.3|36599.3|36746.6|36596.6|21
1623383440000|2021-06-11 03:50:40|36748.7|36598.7|36748.1|36598.1|36748.7|36598.7|36748.1|36598.1|8
1623383450000|2021-06-11 03:50:50|36754.8|36604.8|36745.6|36595.6|36754.8|36604.8|36743.8|36593.8|20
1623383460000|2021-06-11 03:51:00|36745.5|36595.5|36771.1|36621.1|36771.2|36621.2|36744.6|36594.6|29
1623383470000|2021-06-11 03:51:10|36771.4|36621.4|36782.2|36632.2|36787.8|36637.8|36770.7|36620.7|32
1623383480000|2021-06-11 03:51:20|36782.3|36632.3|36788.8|36638.8|36790.9|36640.9|36779.6|36629.6|33
1623383490000|2021-06-11 03:51:30|36788.4|36638.4|36780.9|36630.9|36790.4|36640.4|36780.6|36630.6|26
1623383500000|2021-06-11 03:51:40|36781.2|36631.2|36795.2|36645.2|36803.6|36653.6|36778.6|36628.6|33
1623383510000|2021-06-11 03:51:50|36796.2|36646.2|36803|36653|36805.6|36655.6|36792.5|36642.5|34
1623383520000|2021-06-11 03:52:00|36803.5|36653.5|36810.1|36660.1|36810.1|36660.1|36802.1|36652.1|32
1623383530000|2021-06-11 03:52:10|36810|36660|36812|36662|36812.7|36662.7|36809.3|36659.3|30
1623383540000|2021-06-11 03:52:20|36812.4|36662.4|36795.8|36645.8|36812.4|36662.4|36795.8|36645.8|29
1623383550000|2021-06-11 03:52:30|36798.2|36648.2|36785.8|36635.8|36798.4|36648.4|36784.7|36634.7|20
1623383560000|2021-06-11 03:52:40|36786.3|36636.3|36784.8|36634.8|36790.1|36640.1|36784.8|36634.8|23
1623383570000|2021-06-11 03:52:50|36783.2|36633.2|36779.8|36629.8|36784.1|36634.1|36779.4|36629.4|16
1623383580000|2021-06-11 03:53:00|36779.4|36629.4|36790.8|36640.8|36790.8|36640.8|36779.4|36629.4|20
1623383590000|2021-06-11 03:53:10|36793.7|36643.7|36779.5|36629.5|36798.2|36648.2|36779.5|36629.5|30
1623383600000|2021-06-11 03:53:20|36780.1|36630.1|36780.1|36630.1|36780.8|36630.8|36779.8|36629.8|9
1623383610000|2021-06-11 03:53:30|36781.3|36631.3|36782.1|36632.1|36782.1|36632.1|36779.2|36629.2|7
1623383620000|2021-06-11 03:53:40|36775.8|36625.8|36765.4|36615.4|36775.8|36625.8|36765.4|36615.4|20
1623383630000|2021-06-11 03:53:50|36766.3|36616.3|36766.8|36616.8|36767.1|36617.1|36765.5|36615.5|17
1623383640000|2021-06-11 03:54:00|36763.3|36613.3|36756.6|36606.6|36763.3|36613.3|36755|36605|12
1623383650000|2021-06-11 03:54:10|36755.5|36605.5|36755.6|36605.6|36755.6|36605.6|36755.5|36605.5|2
1623383660000|2021-06-11 03:54:20|36755.5|36605.5|36778.4|36628.4|36778.6|36628.6|36755.5|36605.5|14
1623383670000|2021-06-11 03:54:30|36781|36631|36760.4|36610.4|36781|36631|36760.3|36610.3|29
1623383680000|2021-06-11 03:54:40|36759.8|36609.8|36750.8|36600.8|36761.2|36611.2|36750.1|36600.1|24
1623383690000|2021-06-11 03:54:50|36748.8|36598.8|36732.2|36582.2|36749.2|36599.2|36732.2|36582.2|24
1623383700000|2021-06-11 03:55:00|36731.7|36581.7|36732.3|36582.3|36733.3|36583.3|36731.2|36581.2|14
1623383710000|2021-06-11 03:55:10|36733|36583|36737|36587|36737.2|36587.2|36733|36583|22
1623383720000|2021-06-11 03:55:20|36736.7|36586.7|36746|36596|36752.8|36602.8|36736.7|36586.7|29
1623383730000|2021-06-11 03:55:30|36746.8|36596.8|36746|36596|36746.8|36596.8|36743.7|36593.7|17
1623383740000|2021-06-11 03:55:40|36745.6|36595.6|36744.7|36594.7|36745.6|36595.6|36742|36592|20
1623383750000|2021-06-11 03:55:50|36747|36597|36745.9|36595.9|36747.6|36597.6|36743.4|36593.4|22
1623383760000|2021-06-11 03:56:00|36744.6|36594.6|36761|36611|36761|36611|36743.5|36593.5|25
1623383770000|2021-06-11 03:56:10|36761.1|36611.1|36774.9|36624.9|36774.9|36624.9|36761.1|36611.1|26
1623383780000|2021-06-11 03:56:20|36772.1|36622.1|36776.5|36626.5|36776.5|36626.5|36764|36614|22
1623383790000|2021-06-11 03:56:30|36776.6|36626.6|36764.2|36614.2|36779.1|36629.1|36763.1|36613.1|32
1623383800000|2021-06-11 03:56:40|36766.7|36616.7|36782.2|36632.2|36782.2|36632.2|36764.2|36614.2|21
1623383810000|2021-06-11 03:56:50|36781.5|36631.5|36794.1|36644.1|36794.1|36644.1|36781.5|36631.5|26
1623383820000|2021-06-11 03:57:00|36793.9|36643.9|36779.6|36629.6|36798.6|36648.6|36779.3|36629.3|33
1623383830000|2021-06-11 03:57:10|36781.5|36631.5|36793.7|36643.7|36793.7|36643.7|36780.8|36630.8|19
1623383840000|2021-06-11 03:57:20|36793.8|36643.8|36787.8|36637.8|36793.8|36643.8|36787.4|36637.4|24
1623383850000|2021-06-11 03:57:30|36788.1|36638.1|36786.7|36636.7|36788.1|36638.1|36784.3|36634.3|25
1623383860000|2021-06-11 03:57:40|36786.9|36636.9|36780.2|36630.2|36787.8|36637.8|36779|36629|13
1623383870000|2021-06-11 03:57:50|36777.2|36627.2|36779.6|36629.6|36780.7|36630.7|36776.1|36626.1|13
1623383880000|2021-06-11 03:58:00|36783.3|36633.3|36817.5|36667.5|36817.5|36667.5|36783.3|36633.3|33
1623383890000|2021-06-11 03:58:10|36817.3|36667.3|36809.8|36659.8|36817.3|36667.3|36809.6|36659.6|33
1623383900000|2021-06-11 03:58:20|36810|36660|36816.2|36666.2|36816.2|36666.2|36806.1|36656.1|12
1623383910000|2021-06-11 03:58:30|36813.4|36663.4|36815.3|36665.3|36815.5|36665.5|36811.2|36661.2|20
1623383920000|2021-06-11 03:58:40|36815.6|36665.6|36822.5|36672.5|36826.2|36676.2|36815.1|36665.1|25
1623383930000|2021-06-11 03:58:50|36822.6|36672.6|36828.5|36678.5|36828.8|36678.8|36822.6|36672.6|24
1623383940000|2021-06-11 03:59:00|36827.9|36677.9|36829|36679|36830.4|36680.4|36824.7|36674.7|28
1623383950000|2021-06-11 03:59:10|36830.3|36680.3|36847.2|36697.2|36855.8|36705.8|36830.3|36680.3|32
1623383960000|2021-06-11 03:59:20|36848.4|36698.4|36854.5|36704.5|36864.4|36714.4|36847.1|36697.1|40
1623383970000|2021-06-11 03:59:30|36848.9|36698.9|36846.8|36696.8|36853.3|36703.3|36844|36694|32
1623383980000|2021-06-11 03:59:40|36847.3|36697.3|36847.4|36697.4|36847.8|36697.8|36844.7|36694.7|17
1623383990000|2021-06-11 03:59:50|36848.2|36698.2|36848.1|36698.1|36849.2|36699.2|36846.1|36696.1|35
1623384000000|2021-06-11 04:00:00|36847.7|36697.7|36848.6|36698.6|36848.6|36698.6|36838.2|36688.2|36
1623384010000|2021-06-11 04:00:10|36850.9|36700.9|36846.6|36696.6|36855.8|36705.8|36845.4|36695.4|26
1623384020000|2021-06-11 04:00:20|36845.4|36695.4|36847.5|36697.5|36850.9|36700.9|36840.3|36690.3|35
1623384030000|2021-06-11 04:00:30|36847.8|36697.8|36872.5|36722.5|36873.3|36723.3|36847.8|36697.8|35
1623384040000|2021-06-11 04:00:40|36881.6|36731.6|36862.4|36712.4|36886.7|36736.7|36849.4|36699.4|37
1623384050000|2021-06-11 04:00:50|36862.1|36712.1|36886.3|36736.3|36887.6|36737.6|36859.9|36709.9|30
1623384060000|2021-06-11 04:01:00|36887.8|36737.8|36877.6|36727.6|36890.7|36740.7|36877.6|36727.6|33
1623384070000|2021-06-11 04:01:10|36881.3|36731.3|36892.9|36742.9|36892.9|36742.9|36880.1|36730.1|30
1623384080000|2021-06-11 04:01:20|36893.2|36743.2|36891.3|36741.3|36893.2|36743.2|36890.2|36740.2|28
1623384090000|2021-06-11 04:01:30|36891.8|36741.8|36884.7|36734.7|36892.8|36742.8|36884.7|36734.7|20
1623384100000|2021-06-11 04:01:40|36882.9|36732.9|36878.1|36728.1|36882.9|36732.9|36878.1|36728.1|23
1623384110000|2021-06-11 04:01:50|36876.5|36726.5|36879.8|36729.8|36879.8|36729.8|36872.8|36722.8|22
1623384120000|2021-06-11 04:02:00|36880.1|36730.1|36867.4|36717.4|36880.6|36730.6|36867.4|36717.4|26
1623384130000|2021-06-11 04:02:10|36866.6|36716.6|36925.3|36775.3|36934.7|36784.7|36850.5|36700.5|38
1623384140000|2021-06-11 04:02:20|36926.6|36776.6|36897.1|36747.1|36928.6|36778.6|36895.8|36745.8|38
1623384150000|2021-06-11 04:02:30|36896.2|36746.2|36912.7|36762.7|36913.6|36763.6|36891.2|36741.2|30
1623384160000|2021-06-11 04:02:40|36910.2|36760.2|36895.1|36745.1|36911.4|36761.4|36895.1|36745.1|39
1623384170000|2021-06-11 04:02:50|36895.5|36745.5|36916.2|36766.2|36919.1|36769.1|36895.5|36745.5|32
1623384180000|2021-06-11 04:03:00|36917.7|36767.7|36909.3|36759.3|36919.2|36769.2|36905|36755|38
1623384190000|2021-06-11 04:03:10|36910.2|36760.2|36905|36755|36915.8|36765.8|36904.8|36754.8|38
1623384200000|2021-06-11 04:03:20|36906.4|36756.4|36891.9|36741.9|36906.4|36756.4|36889.5|36739.5|38
1623384210000|2021-06-11 04:03:30|36891.8|36741.8|36888.9|36738.9|36899.8|36749.8|36886|36736|28
1623384220000|2021-06-11 04:03:40|36889.1|36739.1|36892.4|36742.4|36892.7|36742.7|36887.5|36737.5|24
1623384230000|2021-06-11 04:03:50|36891.2|36741.2|36905.5|36755.5|36905.5|36755.5|36887.7|36737.7|23
1623384240000|2021-06-11 04:04:00|36907|36757|36920.8|36770.8|36920.8|36770.8|36900.4|36750.4|29
1623384250000|2021-06-11 04:04:10|36920.3|36770.3|36936.3|36786.3|36937.5|36787.5|36911.9|36761.9|37
1623384260000|2021-06-11 04:04:20|36940.3|36790.3|36939.2|36789.2|36941.1|36791.1|36936.4|36786.4|33
1623384270000|2021-06-11 04:04:30|36940.2|36790.2|36942.8|36792.8|36942.8|36792.8|36932.7|36782.7|37
1623384280000|2021-06-11 04:04:40|36942.3|36792.3|36961.1|36811.1|36967.3|36817.3|36942.3|36792.3|32
1623384290000|2021-06-11 04:04:50|36961.4|36811.4|36953.5|36803.5|36968.1|36818.1|36952.7|36802.7|39
1623384300000|2021-06-11 04:05:00|36952.4|36802.4|36941.7|36791.7|36953.4|36803.4|36940|36790|36
1623384310000|2021-06-11 04:05:10|36941.4|36791.4|36934.9|36784.9|36942.2|36792.2|36932.1|36782.1|28
1623384320000|2021-06-11 04:05:20|36935.4|36785.4|36927|36777|36939.2|36789.2|36926.2|36776.2|36
1623384330000|2021-06-11 04:05:30|36922.7|36772.7|36921.7|36771.7|36922.9|36772.9|36919.1|36769.1|36
1623384340000|2021-06-11 04:05:40|36921.8|36771.8|36922.9|36772.9|36924.1|36774.1|36918.9|36768.9|29
1623384350000|2021-06-11 04:05:50|36922.7|36772.7|36923.4|36773.4|36923.5|36773.5|36920.3|36770.3|26
1623384360000|2021-06-11 04:06:00|36923.1|36773.1|36919.9|36769.9|36924.3|36774.3|36919.6|36769.6|26
1623384370000|2021-06-11 04:06:10|36919.7|36769.7|36898.3|36748.3|36919.7|36769.7|36897.5|36747.5|34
1623384380000|2021-06-11 04:06:20|36898.4|36748.4|36893.5|36743.5|36905.4|36755.4|36893.5|36743.5|35
1623384390000|2021-06-11 04:06:30|36893.8|36743.8|36894.8|36744.8|36899.1|36749.1|36892.7|36742.7|30
1623384400000|2021-06-11 04:06:40|36894.9|36744.9|36891.1|36741.1|36895.8|36745.8|36883.2|36733.2|34
1623384410000|2021-06-11 04:06:50|36891.6|36741.6|36889.9|36739.9|36892.6|36742.6|36887.7|36737.7|32
1623384420000|2021-06-11 04:07:00|36889.2|36739.2|36889.1|36739.1|36894.1|36744.1|36888.7|36738.7|36
1623384430000|2021-06-11 04:07:10|36887.4|36737.4|36880.1|36730.1|36888.5|36738.5|36880|36730|32
1623384440000|2021-06-11 04:07:20|36879.1|36729.1|36885.5|36735.5|36885.5|36735.5|36878.5|36728.5|28
1623384450000|2021-06-11 04:07:30|36892.6|36742.6|36887.4|36737.4|36893.9|36743.9|36885.3|36735.3|35
1623384460000|2021-06-11 04:07:40|36887.6|36737.6|36884.1|36734.1|36887.6|36737.6|36883.4|36733.4|28
1623384470000|2021-06-11 04:07:50|36883.9|36733.9|36883.1|36733.1|36887.4|36737.4|36883.1|36733.1|24
1623384480000|2021-06-11 04:08:00|36883.2|36733.2|36883.5|36733.5|36890.5|36740.5|36883.1|36733.1|33
1623384490000|2021-06-11 04:08:10|36883.7|36733.7|36879.8|36729.8|36883.7|36733.7|36879.8|36729.8|24
1623384500000|2021-06-11 04:08:20|36880.9|36730.9|36880|36730|36881.2|36731.2|36879.2|36729.2|18
1623384510000|2021-06-11 04:08:30|36880.8|36730.8|36881|36731|36881|36731|36879.9|36729.9|14
1623384520000|2021-06-11 04:08:40|36880.5|36730.5|36879|36729|36880.5|36730.5|36878.3|36728.3|14
1623384530000|2021-06-11 04:08:50|36882|36732|36876.1|36726.1|36882.1|36732.1|36876.1|36726.1|24
1623384540000|2021-06-11 04:09:00|36876.2|36726.2|36886|36736|36886.4|36736.4|36876.1|36726.1|24
1623384550000|2021-06-11 04:09:10|36886.2|36736.2|36886|36736|36886.4|36736.4|36885.7|36735.7|12
1623384560000|2021-06-11 04:09:20|36887.2|36737.2|36886.1|36736.1|36887.8|36737.8|36885.6|36735.6|15
1623384570000|2021-06-11 04:09:30|36884.7|36734.7|36881.1|36731.1|36884.7|36734.7|36880.1|36730.1|22
1623384580000|2021-06-11 04:09:40|36880.9|36730.9|36888.2|36738.2|36888.4|36738.4|36876.3|36726.3|28
1623384590000|2021-06-11 04:09:50|36887.4|36737.4|36883.4|36733.4|36887.8|36737.8|36882.6|36732.6|25
1623384600000|2021-06-11 04:10:00|36881.6|36731.6|36886.9|36736.9|36887.1|36737.1|36880.8|36730.8|26
1623384610000|2021-06-11 04:10:10|36898.9|36748.9|36901.7|36751.7|36904.1|36754.1|36893.3|36743.3|38
1623384620000|2021-06-11 04:10:20|36901.8|36751.8|36882.7|36732.7|36906.7|36756.7|36882.2|36732.2|35
1623384630000|2021-06-11 04:10:30|36882.9|36732.9|36883.5|36733.5|36884|36734|36882.6|36732.6|24
1623384640000|2021-06-11 04:10:40|36883.8|36733.8|36884.2|36734.2|36889.2|36739.2|36883.3|36733.3|32
1623384650000|2021-06-11 04:10:50|36884|36734|36886.9|36736.9|36890.9|36740.9|36884|36734|30
1623384660000|2021-06-11 04:11:00|36886.7|36736.7|36882.3|36732.3|36892.9|36742.9|36882.2|36732.2|33
1623384670000|2021-06-11 04:11:10|36882.6|36732.6|36885.9|36735.9|36885.9|36735.9|36882.2|36732.2|26
1623384680000|2021-06-11 04:11:20|36886|36736|36882|36732|36886.6|36736.6|36881.2|36731.2|26
1623384690000|2021-06-11 04:11:30|36881|36731|36883.7|36733.7|36884.4|36734.4|36880|36730|18
1623384700000|2021-06-11 04:11:40|36882.5|36732.5|36881|36731|36882.6|36732.6|36881|36731|22
1623384710000|2021-06-11 04:11:50|36881.5|36731.5|36879.8|36729.8|36881.7|36731.7|36879.5|36729.5|16
1623384720000|2021-06-11 04:12:00|36880.3|36730.3|36884.7|36734.7|36897.6|36747.6|36880.3|36730.3|35
1623384730000|2021-06-11 04:12:10|36888.2|36738.2|36905.3|36755.3|36909|36759|36888.2|36738.2|36
1623384740000|2021-06-11 04:12:20|36902.4|36752.4|36907.7|36757.7|36910.7|36760.7|36900|36750|38
1623384750000|2021-06-11 04:12:30|36904.1|36754.1|36903.6|36753.6|36906.1|36756.1|36902|36752|31
1623384760000|2021-06-11 04:12:40|36902.5|36752.5|36905|36755|36906.5|36756.5|36898.7|36748.7|31
1623384770000|2021-06-11 04:12:50|36905.4|36755.4|36899.1|36749.1|36906.4|36756.4|36895.4|36745.4|31
1623384780000|2021-06-11 04:13:00|36899|36749|36901|36751|36903.7|36753.7|36895.5|36745.5|31
1623384790000|2021-06-11 04:13:10|36901.7|36751.7|36902.1|36752.1|36905.3|36755.3|36901.2|36751.2|27
1623384800000|2021-06-11 04:13:20|36901.5|36751.5|36902.7|36752.7|36904.1|36754.1|36901.5|36751.5|20
1623384810000|2021-06-11 04:13:30|36903.9|36753.9|36893.7|36743.7|36903.9|36753.9|36893.7|36743.7|16
1623384820000|2021-06-11 04:13:40|36894.5|36744.5|36901.5|36751.5|36901.5|36751.5|36892.5|36742.5|31
1623384830000|2021-06-11 04:13:50|36900|36750|36901.1|36751.1|36901.4|36751.4|36895.7|36745.7|23
1623384840000|2021-06-11 04:14:00|36901|36751|36890.7|36740.7|36901|36751|36890.7|36740.7|28
1623384850000|2021-06-11 04:14:10|36891.4|36741.4|36889.3|36739.3|36892.1|36742.1|36887.3|36737.3|31
1623384860000|2021-06-11 04:14:20|36889.2|36739.2|36897.6|36747.6|36898.2|36748.2|36888.6|36738.6|36
1623384870000|2021-06-11 04:14:30|36898.5|36748.5|36890.2|36740.2|36899|36749|36890.2|36740.2|30
1623384880000|2021-06-11 04:14:40|36889.9|36739.9|36887.8|36737.8|36890.6|36740.6|36887.3|36737.3|28
1623384890000|2021-06-11 04:14:50|36889.3|36739.3|36887.3|36737.3|36889.3|36739.3|36886.9|36736.9|16
1623384900000|2021-06-11 04:15:00|36887.8|36737.8|36899.5|36749.5|36901.4|36751.4|36887.8|36737.8|20
1623384910000|2021-06-11 04:15:10|36900.3|36750.3|36885.6|36735.6|36901.1|36751.1|36884.9|36734.9|33
1623384920000|2021-06-11 04:15:20|36885.5|36735.5|36880.2|36730.2|36889.6|36739.6|36876.3|36726.3|27
1623384930000|2021-06-11 04:15:30|36881.4|36731.4|36880|36730|36881.4|36731.4|36874.7|36724.7|34
1623384940000|2021-06-11 04:15:40|36883.6|36733.6|36876.2|36726.2|36883.6|36733.6|36873.8|36723.8|37
1623384950000|2021-06-11 04:15:50|36875.5|36725.5|36865.5|36715.5|36878.6|36728.6|36861.6|36711.6|34
1623384960000|2021-06-11 04:16:00|36865.9|36715.9|36864.7|36714.7|36866.4|36716.4|36861.8|36711.8|36
1623384970000|2021-06-11 04:16:10|36866.2|36716.2|36865.5|36715.5|36868.1|36718.1|36862|36712|28
1623384980000|2021-06-11 04:16:20|36865.4|36715.4|36862.2|36712.2|36865.4|36715.4|36860.6|36710.6|27
1623384990000|2021-06-11 04:16:30|36862|36712|36843.1|36693.1|36862.9|36712.9|36843.1|36693.1|31
1623385000000|2021-06-11 04:16:40|36843.6|36693.6|36844.4|36694.4|36852.4|36702.4|36840.8|36690.8|27
1623385010000|2021-06-11 04:16:50|36843.2|36693.2|36836.4|36686.4|36844.3|36694.3|36836.4|36686.4|34
1623385020000|2021-06-11 04:17:00|36836.1|36686.1|36857.6|36707.6|36859.9|36709.9|36835.6|36685.6|35
1623385030000|2021-06-11 04:17:10|36857.9|36707.9|36858.6|36708.6|36859.4|36709.4|36854|36704|24
1623385040000|2021-06-11 04:17:20|36858.8|36708.8|36857.2|36707.2|36859.7|36709.7|36857.1|36707.1|23
1623385050000|2021-06-11 04:17:30|36857|36707|36848.2|36698.2|36857|36707|36845.5|36695.5|36
1623385060000|2021-06-11 04:17:40|36848.8|36698.8|36855.9|36705.9|36856.2|36706.2|36846.6|36696.6|31
1623385070000|2021-06-11 04:17:50|36855.8|36705.8|36852.3|36702.3|36855.8|36705.8|36850.9|36700.9|28
1623385080000|2021-06-11 04:18:00|36852|36702|36860.5|36710.5|36862|36712|36846.1|36696.1|33
1623385090000|2021-06-11 04:18:10|36859.1|36709.1|36863.7|36713.7|36863.7|36713.7|36857.2|36707.2|23
1623385100000|2021-06-11 04:18:20|36864.4|36714.4|36870.8|36720.8|36873.9|36723.9|36864.4|36714.4|26
1623385110000|2021-06-11 04:18:30|36870.6|36720.6|36868.8|36718.8|36870.6|36720.6|36861.5|36711.5|25
1623385120000|2021-06-11 04:18:40|36869.8|36719.8|36875|36725|36875.4|36725.4|36868.4|36718.4|23
1623385130000|2021-06-11 04:18:50|36875.1|36725.1|36883.6|36733.6|36884|36734|36874.2|36724.2|26
1623385140000|2021-06-11 04:19:00|36882.9|36732.9|36873.1|36723.1|36883|36733|36873.1|36723.1|21
1623385150000|2021-06-11 04:19:10|36873.2|36723.2|36880.3|36730.3|36880.3|36730.3|36873.2|36723.2|28
1623385160000|2021-06-11 04:19:20|36880.5|36730.5|36875.3|36725.3|36880.5|36730.5|36874.1|36724.1|23
1623385170000|2021-06-11 04:19:30|36875.4|36725.4|36881.3|36731.3|36881.5|36731.5|36874.1|36724.1|26
1623385180000|2021-06-11 04:19:40|36881.5|36731.5|36874.1|36724.1|36883|36733|36874.1|36724.1|25
1623385190000|2021-06-11 04:19:50|36873.5|36723.5|36880.3|36730.3|36880.4|36730.4|36871.2|36721.2|21
1623385200000|2021-06-11 04:20:00|36881|36731|36856.8|36706.8|36882|36732|36856.4|36706.4|37
1623385210000|2021-06-11 04:20:10|36857|36707|36828.5|36678.5|36857.4|36707.4|36826.5|36676.5|33
1623385220000|2021-06-11 04:20:20|36827.7|36677.7|36805.5|36655.5|36827.7|36677.7|36805.3|36655.3|32
1623385230000|2021-06-11 04:20:30|36805|36655|36793.4|36643.4|36805|36655|36785.2|36635.2|38
1623385240000|2021-06-11 04:20:40|36794.3|36644.3|36796.3|36646.3|36801.9|36651.9|36794.3|36644.3|26
1623385250000|2021-06-11 04:20:50|36796.2|36646.2|36794.8|36644.8|36800.9|36650.9|36790.3|36640.3|38
1623385260000|2021-06-11 04:21:00|36792|36642|36792|36642|36797|36647|36788.1|36638.1|34
1623385270000|2021-06-11 04:21:10|36790.9|36640.9|36792.1|36642.1|36795.3|36645.3|36790.1|36640.1|24
1623385280000|2021-06-11 04:21:20|36791.8|36641.8|36804.7|36654.7|36805.4|36655.4|36791.3|36641.3|20
1623385290000|2021-06-11 04:21:30|36804.5|36654.5|36796.6|36646.6|36807.2|36657.2|36793|36643|31
1623385300000|2021-06-11 04:21:40|36797|36647|36793.7|36643.7|36797.9|36647.9|36793.7|36643.7|28
1623385310000|2021-06-11 04:21:50|36792.8|36642.8|36800.6|36650.6|36802.3|36652.3|36792.2|36642.2|30
1623385320000|2021-06-11 04:22:00|36800.8|36650.8|36791.5|36641.5|36803.2|36653.2|36790.5|36640.5|32
1623385330000|2021-06-11 04:22:10|36792.5|36642.5|36795.6|36645.6|36795.6|36645.6|36792.1|36642.1|22
1623385340000|2021-06-11 04:22:20|36795.8|36645.8|36779.3|36629.3|36795.8|36645.8|36778.4|36628.4|25
1623385350000|2021-06-11 04:22:30|36778.2|36628.2|36766.9|36616.9|36778.2|36628.2|36762.7|36612.7|29
1623385360000|2021-06-11 04:22:40|36768.8|36618.8|36767.2|36617.2|36771.1|36621.1|36756.5|36606.5|24
1623385370000|2021-06-11 04:22:50|36766.4|36616.4|36759.9|36609.9|36768.3|36618.3|36758.7|36608.7|31
1623385380000|2021-06-11 04:23:00|36761.1|36611.1|36760.6|36610.6|36764.1|36614.1|36760.4|36610.4|28
1623385390000|2021-06-11 04:23:10|36759.7|36609.7|36745.3|36595.3|36762.8|36612.8|36743|36593|32
1623385400000|2021-06-11 04:23:20|36744.5|36594.5|36747.1|36597.1|36750.8|36600.8|36739.8|36589.8|37
1623385410000|2021-06-11 04:23:30|36746.5|36596.5|36757|36607|36757.7|36607.7|36740.6|36590.6|35
1623385420000|2021-06-11 04:23:40|36757.9|36607.9|36751|36601|36763.3|36613.3|36750.8|36600.8|32
1623385430000|2021-06-11 04:23:50|36750.9|36600.9|36750.8|36600.8|36752.2|36602.2|36747.4|36597.4|28
1623385440000|2021-06-11 04:24:00|36748.5|36598.5|36745.1|36595.1|36748.5|36598.5|36743.5|36593.5|26
1623385450000|2021-06-11 04:24:10|36745.4|36595.4|36752.7|36602.7|36752.7|36602.7|36745|36595|29
1623385460000|2021-06-11 04:24:20|36753.2|36603.2|36752.6|36602.6|36755|36605|36749.7|36599.7|29
1623385470000|2021-06-11 04:24:30|36753.1|36603.1|36746.1|36596.1|36753.1|36603.1|36745.5|36595.5|27
1623385480000|2021-06-11 04:24:40|36746.5|36596.5|36747.7|36597.7|36748.6|36598.6|36741.6|36591.6|27
1623385490000|2021-06-11 04:24:50|36748.2|36598.2|36753.1|36603.1|36755.2|36605.2|36748.2|36598.2|23
1623385500000|2021-06-11 04:25:00|36755.1|36605.1|36768.4|36618.4|36768.4|36618.4|36755.1|36605.1|19
1623385510000|2021-06-11 04:25:10|36769.1|36619.1|36774.5|36624.5|36774.5|36624.5|36769.1|36619.1|24
1623385520000|2021-06-11 04:25:20|36774|36624|36784.4|36634.4|36784.4|36634.4|36772.2|36622.2|19
1623385530000|2021-06-11 04:25:30|36777.2|36627.2|36781.2|36631.2|36783.3|36633.3|36777.2|36627.2|27
1623385540000|2021-06-11 04:25:40|36781.4|36631.4|36797.2|36647.2|36799.3|36649.3|36781.1|36631.1|23
1623385550000|2021-06-11 04:25:50|36797.1|36647.1|36783.7|36633.7|36797.1|36647.1|36783.7|36633.7|22
1623385560000|2021-06-11 04:26:00|36784.2|36634.2|36783.2|36633.2|36784.6|36634.6|36780.9|36630.9|17
1623385570000|2021-06-11 04:26:10|36783.5|36633.5|36799.1|36649.1|36800.8|36650.8|36783.5|36633.5|29
1623385580000|2021-06-11 04:26:20|36798.3|36648.3|36795.4|36645.4|36815.2|36665.2|36795.1|36645.1|35
1623385590000|2021-06-11 04:26:30|36794.7|36644.7|36789.6|36639.6|36794.7|36644.7|36782.2|36632.2|36
1623385600000|2021-06-11 04:26:40|36787.5|36637.5|36793.8|36643.8|36796.1|36646.1|36787.4|36637.4|32
1623385610000|2021-06-11 04:26:50|36793.4|36643.4|36789.3|36639.3|36793.4|36643.4|36784.9|36634.9|28
1623385620000|2021-06-11 04:27:00|36789.1|36639.1|36765.5|36615.5|36789.1|36639.1|36764.5|36614.5|32
1623385630000|2021-06-11 04:27:10|36766.1|36616.1|36775.1|36625.1|36778.3|36628.3|36764.2|36614.2|39
1623385640000|2021-06-11 04:27:20|36774.3|36624.3|36777.8|36627.8|36777.8|36627.8|36769.4|36619.4|35
1623385650000|2021-06-11 04:27:30|36778.4|36628.4|36780.2|36630.2|36780.3|36630.3|36766.2|36616.2|36
1623385660000|2021-06-11 04:27:40|36781.3|36631.3|36764.1|36614.1|36781.8|36631.8|36763|36613|32
1623385670000|2021-06-11 04:27:50|36764.2|36614.2|36753.4|36603.4|36764.2|36614.2|36752.6|36602.6|34
1623385680000|2021-06-11 04:28:00|36755.1|36605.1|36764.7|36614.7|36767.9|36617.9|36753.7|36603.7|35
1623385690000|2021-06-11 04:28:10|36764.5|36614.5|36761.4|36611.4|36764.5|36614.5|36760.5|36610.5|33
1623385700000|2021-06-11 04:28:20|36766.7|36616.7|36775.1|36625.1|36778.1|36628.1|36766.5|36616.5|31
1623385710000|2021-06-11 04:28:30|36773.6|36623.6|36772.7|36622.7|36777.1|36627.1|36772.7|36622.7|22
1623385720000|2021-06-11 04:28:40|36774.2|36624.2|36774.6|36624.6|36776.8|36626.8|36771.8|36621.8|25
1623385730000|2021-06-11 04:28:50|36774.2|36624.2|36773.6|36623.6|36776.5|36626.5|36773.3|36623.3|15
1623385740000|2021-06-11 04:29:00|36773.5|36623.5|36777|36627|36777|36627|36768.4|36618.4|25
1623385750000|2021-06-11 04:29:10|36777.7|36627.7|36775.5|36625.5|36777.7|36627.7|36771.8|36621.8|25
1623385760000|2021-06-11 04:29:20|36776.9|36626.9|36757.5|36607.5|36776.9|36626.9|36756.3|36606.3|24
1623385770000|2021-06-11 04:29:30|36756.3|36606.3|36759.7|36609.7|36766.2|36616.2|36753.5|36603.5|32
1623385780000|2021-06-11 04:29:40|36759.6|36609.6|36760|36610|36760|36610|36757.7|36607.7|28
1623385790000|2021-06-11 04:29:50|36759.9|36609.9|36758.7|36608.7|36760.6|36610.6|36757.4|36607.4|33
1623385800000|2021-06-11 04:30:00|36758.4|36608.4|36776.6|36626.6|36777.3|36627.3|36757.4|36607.4|35
1623385810000|2021-06-11 04:30:10|36776.7|36626.7|36780.2|36630.2|36783.1|36633.1|36776.7|36626.7|32
1623385820000|2021-06-11 04:30:20|36779.4|36629.4|36782.6|36632.6|36782.6|36632.6|36778.2|36628.2|30
1623385830000|2021-06-11 04:30:30|36784.1|36634.1|36796.9|36646.9|36796.9|36646.9|36784.1|36634.1|12
1623385840000|2021-06-11 04:30:40|36795.2|36645.2|36804.1|36654.1|36806|36656|36795.2|36645.2|25
1623385850000|2021-06-11 04:30:50|36803.6|36653.6|36805.3|36655.3|36805.5|36655.5|36796.1|36646.1|36
1623385860000|2021-06-11 04:31:00|36805.1|36655.1|36792|36642|36805.6|36655.6|36790.6|36640.6|30
1623385870000|2021-06-11 04:31:10|36792.5|36642.5|36802|36652|36802|36652|36788.5|36638.5|31
1623385880000|2021-06-11 04:31:20|36803.9|36653.9|36806.6|36656.6|36808.1|36658.1|36802|36652|29
1623385890000|2021-06-11 04:31:30|36806.7|36656.7|36822.2|36672.2|36822.2|36672.2|36806.7|36656.7|34
1623385900000|2021-06-11 04:31:40|36817.8|36667.8|36823.5|36673.5|36829.8|36679.8|36816.5|36666.5|35
1623385910000|2021-06-11 04:31:50|36823.2|36673.2|36825.1|36675.1|36826.5|36676.5|36822.9|36672.9|29
1623385920000|2021-06-11 04:32:00|36825.6|36675.6|36826.5|36676.5|36827.1|36677.1|36824.9|36674.9|32
1623385930000|2021-06-11 04:32:10|36826.4|36676.4|36816.9|36666.9|36827.5|36677.5|36816.9|36666.9|30
1623385940000|2021-06-11 04:32:20|36816.5|36666.5|36827|36677|36827|36677|36815.6|36665.6|25
1623385950000|2021-06-11 04:32:30|36826.9|36676.9|36827.6|36677.6|36828.7|36678.7|36826.4|36676.4|22
1623385960000|2021-06-11 04:32:40|36827|36677|36827.3|36677.3|36828.1|36678.1|36826.6|36676.6|23
1623385970000|2021-06-11 04:32:50|36827.2|36677.2|36832|36682|36834.7|36684.7|36827|36677|22
1623385980000|2021-06-11 04:33:00|36832.4|36682.4|36824.6|36674.6|36832.4|36682.4|36821.5|36671.5|21
1623385990000|2021-06-11 04:33:10|36824|36674|36826.1|36676.1|36827.1|36677.1|36822.1|36672.1|28
1623386000000|2021-06-11 04:33:20|36826|36676|36829|36679|36832.1|36682.1|36826|36676|16
1623386010000|2021-06-11 04:33:30|36829.1|36679.1|36828.6|36678.6|36829.1|36679.1|36828.6|36678.6|3
1623386020000|2021-06-11 04:33:40|36827.3|36677.3|36828.5|36678.5|36833.9|36683.9|36827.3|36677.3|14
1623386030000|2021-06-11 04:33:50|36828.6|36678.6|36829|36679|36829|36679|36828.5|36678.5|9
1623386040000|2021-06-11 04:34:00|36829.1|36679.1|36851.5|36701.5|36857.9|36707.9|36828.9|36678.9|28
1623386050000|2021-06-11 04:34:10|36852.4|36702.4|36859.6|36709.6|36860.9|36710.9|36850.3|36700.3|33
1623386060000|2021-06-11 04:34:20|36859.9|36709.9|36878.3|36728.3|36878.3|36728.3|36859.9|36709.9|31
1623386070000|2021-06-11 04:34:30|36878|36728|36875.9|36725.9|36881.7|36731.7|36870.7|36720.7|19
1623386080000|2021-06-11 04:34:40|36867|36717|36867.2|36717.2|36868.7|36718.7|36865.4|36715.4|32
1623386090000|2021-06-11 04:34:50|36866.7|36716.7|36874.9|36724.9|36874.9|36724.9|36865.9|36715.9|21
1623386100000|2021-06-11 04:35:00|36870.8|36720.8|36874.2|36724.2|36874.2|36724.2|36862.7|36712.7|28
1623386110000|2021-06-11 04:35:10|36874.1|36724.1|36880.1|36730.1|36880.2|36730.2|36870.3|36720.3|28
1623386120000|2021-06-11 04:35:20|36880|36730|36894.8|36744.8|36896.6|36746.6|36880|36730|30
1623386130000|2021-06-11 04:35:30|36895|36745|36903.9|36753.9|36904.3|36754.3|36893.7|36743.7|18
1623386140000|2021-06-11 04:35:40|36903.1|36753.1|36905.4|36755.4|36905.4|36755.4|36902.7|36752.7|11
1623386150000|2021-06-11 04:35:50|36905.7|36755.7|36919.5|36769.5|36922.3|36772.3|36905.7|36755.7|38
1623386160000|2021-06-11 04:36:00|36919.1|36769.1|36920.4|36770.4|36921.6|36771.6|36916.3|36766.3|31
1623386170000|2021-06-11 04:36:10|36920.7|36770.7|36940.1|36790.1|36940.2|36790.2|36920.7|36770.7|33
1623386180000|2021-06-11 04:36:20|36941.6|36791.6|36965.8|36815.8|36965.8|36815.8|36941.6|36791.6|36
1623386190000|2021-06-11 04:36:30|36965.7|36815.7|36959.5|36809.5|36969.6|36819.6|36957.9|36807.9|20
1623386200000|2021-06-11 04:36:40|36959.7|36809.7|36945.3|36795.3|36959.8|36809.8|36941.9|36791.9|33
1623386210000|2021-06-11 04:36:50|36943.9|36793.9|36937.9|36787.9|36955.5|36805.5|36937.6|36787.6|38
1623386220000|2021-06-11 04:37:00|36937.3|36787.3|36926.2|36776.2|36938.8|36788.8|36924.5|36774.5|27
1623386230000|2021-06-11 04:37:10|36926.5|36776.5|36914.3|36764.3|36926.7|36776.7|36914.3|36764.3|31
1623386240000|2021-06-11 04:37:20|36915.1|36765.1|36930.6|36780.6|36934|36784|36912.2|36762.2|35
1623386250000|2021-06-11 04:37:30|36930.9|36780.9|36944.6|36794.6|36946.1|36796.1|36930.9|36780.9|31
1623386260000|2021-06-11 04:37:40|36944.4|36794.4|36986.3|36836.3|36986.3|36836.3|36943.8|36793.8|34
1623386270000|2021-06-11 04:37:50|36980.9|36830.9|37011.4|36861.4|37013.1|36863.1|36979.1|36829.1|34
1623386280000|2021-06-11 04:38:00|37012.3|36862.3|37044.4|36894.4|37047.7|36897.7|37009|36859|37
1623386290000|2021-06-11 04:38:10|37045.4|36895.4|37026.4|36876.4|37045.4|36895.4|37026.3|36876.3|39
1623386300000|2021-06-11 04:38:20|37024.3|36874.3|37027.4|36877.4|37036.2|36886.2|37022|36872|37
1623386310000|2021-06-11 04:38:30|37028|36878|37048|36898|37049|36899|37028|36878|37
1623386320000|2021-06-11 04:38:40|37047.5|36897.5|37030.3|36880.3|37047.5|36897.5|37029.3|36879.3|31
1623386330000|2021-06-11 04:38:50|37031.5|36881.5|37026.5|36876.5|37032.7|36882.7|37026.2|36876.2|36
1623386340000|2021-06-11 04:39:00|37026.6|36876.6|37020.3|36870.3|37027.3|36877.3|37001.1|36851.1|34
1623386350000|2021-06-11 04:39:10|37019.6|36869.6|37027.9|36877.9|37028.8|36878.8|37013.6|36863.6|33
1623386360000|2021-06-11 04:39:20|37028.5|36878.5|37053.4|36903.4|37054.5|36904.5|37028.5|36878.5|38
1623386370000|2021-06-11 04:39:30|37053.3|36903.3|37062.2|36912.2|37064.7|36914.7|37052.1|36902.1|36
1623386380000|2021-06-11 04:39:40|37063|36913|37057.5|36907.5|37063.5|36913.5|37052.6|36902.6|39
1623386390000|2021-06-11 04:39:50|37058.1|36908.1|37083|36933|37083|36933|37055.3|36905.3|32
1623386400000|2021-06-11 04:40:00|37084.4|36934.4|37066.7|36916.7|37094.5|36944.5|37066.4|36916.4|37
1623386410000|2021-06-11 04:40:10|37067.2|36917.2|37054.8|36904.8|37070|36920|37054.8|36904.8|32
1623386420000|2021-06-11 04:40:20|37053.7|36903.7|37044.3|36894.3|37053.7|36903.7|37042|36892|37
1623386430000|2021-06-11 04:40:30|37044.4|36894.4|37032.2|36882.2|37046.8|36896.8|37032.2|36882.2|37
1623386440000|2021-06-11 04:40:40|37034.4|36884.4|37036.3|36886.3|37039.7|36889.7|37034.2|36884.2|31
1623386450000|2021-06-11 04:40:50|37034.9|36884.9|37040.3|36890.3|37042|36892|37034.9|36884.9|34
1623386460000|2021-06-11 04:41:00|37040.5|36890.5|37041|36891|37041.3|36891.3|37039.4|36889.4|30
1623386470000|2021-06-11 04:41:10|37040.9|36890.9|37036.9|36886.9|37049.2|36899.2|37036.9|36886.9|33
1623386480000|2021-06-11 04:41:20|37036.6|36886.6|37026.8|36876.8|37036.6|36886.6|37020.6|36870.6|28
1623386490000|2021-06-11 04:41:30|37024.9|36874.9|37026|36876|37029.7|36879.7|37023.8|36873.8|20
1623386500000|2021-06-11 04:41:40|37026.8|36876.8|37030.4|36880.4|37036.5|36886.5|37026.1|36876.1|31
1623386510000|2021-06-11 04:41:50|37029.2|36879.2|37016.9|36866.9|37031.9|36881.9|37015.1|36865.1|33
1623386520000|2021-06-11 04:42:00|37017.6|36867.6|37016.4|36866.4|37019.3|36869.3|37014.7|36864.7|38
1623386530000|2021-06-11 04:42:10|37016.5|36866.5|37017.1|36867.1|37017.6|36867.6|37015.2|36865.2|28
1623386540000|2021-06-11 04:42:20|37017|36867|37017.4|36867.4|37032.6|36882.6|37016.9|36866.9|33
1623386550000|2021-06-11 04:42:30|37017.3|36867.3|37027.3|36877.3|37027.8|36877.8|37015.6|36865.6|31
1623386560000|2021-06-11 04:42:40|37027.2|36877.2|37013.6|36863.6|37028.5|36878.5|37008.3|36858.3|33
1623386570000|2021-06-11 04:42:50|37013.8|36863.8|37004.7|36854.7|37014.1|36864.1|37004.4|36854.4|33
1623386580000|2021-06-11 04:43:00|37004.2|36854.2|36999.2|36849.2|37005.7|36855.7|36997.1|36847.1|24
1623386590000|2021-06-11 04:43:10|36998.8|36848.8|37012.1|36862.1|37012.8|36862.8|36996.1|36846.1|33
1623386600000|2021-06-11 04:43:20|37010.4|36860.4|37003.6|36853.6|37010.4|36860.4|36995.6|36845.6|28
1623386610000|2021-06-11 04:43:30|37004|36854|36985.1|36835.1|37004.4|36854.4|36985.1|36835.1|31
1623386620000|2021-06-11 04:43:40|36984.3|36834.3|36985.8|36835.8|36986.5|36836.5|36980|36830|37
1623386630000|2021-06-11 04:43:50|36985.1|36835.1|36993.6|36843.6|36996.7|36846.7|36984.3|36834.3|31
1623386640000|2021-06-11 04:44:00|36992.8|36842.8|36996.5|36846.5|36996.5|36846.5|36991.9|36841.9|16
1623386650000|2021-06-11 04:44:10|36996.2|36846.2|37000.8|36850.8|37001.3|36851.3|36996.1|36846.1|18
1623386660000|2021-06-11 04:44:20|37000.6|36850.6|37008.3|36858.3|37013.6|36863.6|37000.6|36850.6|32
1623386670000|2021-06-11 04:44:30|37008.2|36858.2|37010.5|36860.5|37013|36863|37008.1|36858.1|34
1623386680000|2021-06-11 04:44:40|37010.6|36860.6|37008.7|36858.7|37017.4|36867.4|37008.7|36858.7|32
1623386690000|2021-06-11 04:44:50|37009.5|36859.5|37018.6|36868.6|37019.9|36869.9|36996.5|36846.5|30
1623386700000|2021-06-11 04:45:00|37017.6|36867.6|37024|36874|37024.4|36874.4|37014.7|36864.7|34
1623386710000|2021-06-11 04:45:10|37023.5|36873.5|37004.4|36854.4|37024.8|36874.8|37001.6|36851.6|31
1623386720000|2021-06-11 04:45:20|37005|36855|37008.2|36858.2|37013|36863|37001.9|36851.9|23
1623386730000|2021-06-11 04:45:30|37008.3|36858.3|37009|36859|37010|36860|37006.3|36856.3|27
1623386740000|2021-06-11 04:45:40|37009.4|36859.4|37005.3|36855.3|37010|36860|37005.3|36855.3|23
1623386750000|2021-06-11 04:45:50|37006.4|36856.4|37004.9|36854.9|37006.4|36856.4|37003|36853|22
1623386760000|2021-06-11 04:46:00|37005.5|36855.5|37008.7|36858.7|37021|36871|37004.9|36854.9|33
1623386770000|2021-06-11 04:46:10|37007.9|36857.9|37007|36857|37010.3|36860.3|37006.5|36856.5|29
1623386780000|2021-06-11 04:46:20|37006.6|36856.6|37001.7|36851.7|37006.6|36856.6|36992.9|36842.9|34
1623386790000|2021-06-11 04:46:30|37001.8|36851.8|36995.5|36845.5|37002.5|36852.5|36995.3|36845.3|26
1623386800000|2021-06-11 04:46:40|36995.2|36845.2|36982.3|36832.3|36995.2|36845.2|36981.2|36831.2|26
1623386810000|2021-06-11 04:46:50|36983|36833|36983.8|36833.8|36984.6|36834.6|36975.4|36825.4|31
1623386820000|2021-06-11 04:47:00|36984.2|36834.2|36983.1|36833.1|36987.8|36837.8|36979|36829|35
1623386830000|2021-06-11 04:47:10|36985.8|36835.8|36982.8|36832.8|36986.3|36836.3|36982.8|36832.8|23
1623386840000|2021-06-11 04:47:20|36982.7|36832.7|36998|36848|36998|36848|36981.2|36831.2|27
1623386850000|2021-06-11 04:47:30|36998.1|36848.1|37002.2|36852.2|37002.2|36852.2|36997.8|36847.8|25
1623386860000|2021-06-11 04:47:40|37002.6|36852.6|37001.4|36851.4|37003.2|36853.2|36998.8|36848.8|29
1623386870000|2021-06-11 04:47:50|37001.5|36851.5|37008.8|36858.8|37009.5|36859.5|37001.5|36851.5|36
1623386880000|2021-06-11 04:48:00|37008.5|36858.5|37004.5|36854.5|37009|36859|37002.6|36852.6|30
1623386890000|2021-06-11 04:48:10|37004.7|36854.7|37017.5|36867.5|37017.5|36867.5|37004.3|36854.3|27
1623386900000|2021-06-11 04:48:20|37016.5|36866.5|37016.5|36866.5|37024.2|36874.2|37015.8|36865.8|34
1623386910000|2021-06-11 04:48:30|37016.6|36866.6|37022.3|36872.3|37022.4|36872.4|37015.8|36865.8|32
1623386920000|2021-06-11 04:48:40|37022.4|36872.4|37020.4|36870.4|37023.1|36873.1|37018.5|36868.5|27
1623386930000|2021-06-11 04:48:50|37021.4|36871.4|37022.3|36872.3|37024|36874|37020.8|36870.8|29
1623386940000|2021-06-11 04:49:00|37022.2|36872.2|37012.6|36862.6|37022.2|36872.2|37010.3|36860.3|33
1623386950000|2021-06-11 04:49:10|37013.1|36863.1|37015.2|36865.2|37016.7|36866.7|37012.8|36862.8|35
1623386960000|2021-06-11 04:49:20|37013.9|36863.9|37002.7|36852.7|37013.9|36863.9|37002.2|36852.2|37
1623386970000|2021-06-11 04:49:30|37002|36852|37019.5|36869.5|37019.5|36869.5|37002|36852|23
1623386980000|2021-06-11 04:49:40|37018.8|36868.8|37020.3|36870.3|37020.4|36870.4|37018.4|36868.4|18
1623386990000|2021-06-11 04:49:50|37021.1|36871.1|37009|36859|37023.2|36873.2|37008.8|36858.8|23
1623387000000|2021-06-11 04:50:00|37008.8|36858.8|37018.4|36868.4|37018.4|36868.4|37008.4|36858.4|30
1623387010000|2021-06-11 04:50:10|37019.1|36869.1|37019.1|36869.1|37024.6|36874.6|37017.1|36867.1|31
1623387020000|2021-06-11 04:50:20|37017.1|36867.1|37025|36875|37026.3|36876.3|37012.4|36862.4|33
1623387030000|2021-06-11 04:50:30|37025.2|36875.2|37026.2|36876.2|37026.7|36876.7|37023.9|36873.9|18
1623387040000|2021-06-11 04:50:40|37025.5|36875.5|37045.6|36895.6|37049.8|36899.8|37025.5|36875.5|26
1623387050000|2021-06-11 04:50:50|37052.9|36902.9|37069.7|36919.7|37069.7|36919.7|37049.6|36899.6|25
1623387060000|2021-06-11 04:51:00|37067.5|36917.5|37084.9|36934.9|37085.1|36935.1|37066.4|36916.4|28
1623387070000|2021-06-11 04:51:10|37085.1|36935.1|37072.2|36922.2|37088.9|36938.9|37071.2|36921.2|36
1623387080000|2021-06-11 04:51:20|37074.3|36924.3|37075.7|36925.7|37082.6|36932.6|37071.5|36921.5|33
1623387090000|2021-06-11 04:51:30|37074|36924|37073.2|36923.2|37076.4|36926.4|37072.3|36922.3|34
1623387100000|2021-06-11 04:51:40|37072.3|36922.3|37071.4|36921.4|37076|36926|37071|36921|22
1623387110000|2021-06-11 04:51:50|37071.6|36921.6|37067.9|36917.9|37071.6|36921.6|37067.9|36917.9|23
1623387120000|2021-06-11 04:52:00|37068|36918|37059.4|36909.4|37068|36918|37059.4|36909.4|23
1623387130000|2021-06-11 04:52:10|37059.3|36909.3|37050.9|36900.9|37059.6|36909.6|37050.9|36900.9|33
1623387140000|2021-06-11 04:52:20|37050.6|36900.6|37051.5|36901.5|37059.4|36909.4|37049.5|36899.5|35
1623387150000|2021-06-11 04:52:30|37050|36900|37038.2|36888.2|37050.5|36900.5|37038|36888|35
1623387160000|2021-06-11 04:52:40|37039.4|36889.4|37044.9|36894.9|37045.8|36895.8|37038.1|36888.1|28
1623387170000|2021-06-11 04:52:50|37045.4|36895.4|37065.9|36915.9|37066.8|36916.8|37045.4|36895.4|24
1623387180000|2021-06-11 04:53:00|37065.8|36915.8|37093.2|36943.2|37093.2|36943.2|37064.2|36914.2|32
1623387190000|2021-06-11 04:53:10|37095.1|36945.1|37126.9|36976.9|37126.9|36976.9|37095.1|36945.1|37
1623387200000|2021-06-11 04:53:20|37126.6|36976.6|37159|37009|37183.8|37033.8|37126.6|36976.6|39
1623387210000|2021-06-11 04:53:30|37158.1|37008.1|37139.5|36989.5|37161.2|37011.2|37139.2|36989.2|36
1623387220000|2021-06-11 04:53:40|37139.3|36989.3|37142.1|36992.1|37150.9|37000.9|37139.1|36989.1|30
1623387230000|2021-06-11 04:53:50|37145.6|36995.6|37167.5|37017.5|37172.7|37022.7|37145.6|36995.6|27
1623387240000|2021-06-11 04:54:00|37167.1|37017.1|37150|37000|37167.1|37017.1|37150|37000|33
1623387250000|2021-06-11 04:54:10|37149.5|36999.5|37123.2|36973.2|37149.5|36999.5|37123.2|36973.2|33
1623387260000|2021-06-11 04:54:20|37122.5|36972.5|37125.6|36975.6|37128.2|36978.2|37120.5|36970.5|32
1623387270000|2021-06-11 04:54:30|37126.1|36976.1|37139.4|36989.4|37139.4|36989.4|37125.1|36975.1|21
1623387280000|2021-06-11 04:54:40|37135.1|36985.1|37121.6|36971.6|37135.1|36985.1|37121.6|36971.6|31
1623387290000|2021-06-11 04:54:50|37121.1|36971.1|37117.9|36967.9|37130.1|36980.1|37117.9|36967.9|33
1623387300000|2021-06-11 04:55:00|37116.4|36966.4|37105.6|36955.6|37116.4|36966.4|37104.9|36954.9|30
1623387310000|2021-06-11 04:55:10|37105.1|36955.1|37095.2|36945.2|37106.7|36956.7|37093.9|36943.9|21
1623387320000|2021-06-11 04:55:20|37093.4|36943.4|37092.6|36942.6|37094.4|36944.4|37089.7|36939.7|27
1623387330000|2021-06-11 04:55:30|37091.5|36941.5|37085.3|36935.3|37095|36945|37085.3|36935.3|29
1623387340000|2021-06-11 04:55:40|37085.7|36935.7|37083.6|36933.6|37090.7|36940.7|37083.5|36933.5|28
1623387350000|2021-06-11 04:55:50|37087.5|36937.5|37078.4|36928.4|37087.5|36937.5|37078.1|36928.1|21
1623387360000|2021-06-11 04:56:00|37079|36929|37092|36942|37097.8|36947.8|37079|36929|20
1623387370000|2021-06-11 04:56:10|37092.4|36942.4|37082.1|36932.1|37094.3|36944.3|37082.1|36932.1|33
1623387380000|2021-06-11 04:56:20|37085.6|36935.6|37077.4|36927.4|37085.6|36935.6|37077|36927|23
1623387390000|2021-06-11 04:56:30|37077.3|36927.3|37066.4|36916.4|37077.3|36927.3|37066.4|36916.4|15
1623387400000|2021-06-11 04:56:40|37067.7|36917.7|37064.4|36914.4|37068.6|36918.6|37061.3|36911.3|29
1623387410000|2021-06-11 04:56:50|37063.8|36913.8|37074.9|36924.9|37076.6|36926.6|37063.8|36913.8|30
1623387420000|2021-06-11 04:57:00|37072|36922|37069.7|36919.7|37072|36922|37066.2|36916.2|31
1623387430000|2021-06-11 04:57:10|37070.1|36920.1|37067|36917|37070.1|36920.1|37066|36916|34
1623387440000|2021-06-11 04:57:20|37067.1|36917.1|37066.7|36916.7|37067.9|36917.9|37064.7|36914.7|31
1623387450000|2021-06-11 04:57:30|37066.4|36916.4|37065.9|36915.9|37066.5|36916.5|37065.2|36915.2|25
1623387460000|2021-06-11 04:57:40|37065.2|36915.2|37076.3|36926.3|37077.8|36927.8|37064.9|36914.9|31
1623387470000|2021-06-11 04:57:50|37076.4|36926.4|37078.3|36928.3|37079.3|36929.3|37076.4|36926.4|22
1623387480000|2021-06-11 04:58:00|37078.9|36928.9|37072.8|36922.8|37079.1|36929.1|37072.1|36922.1|34
1623387490000|2021-06-11 04:58:10|37072.7|36922.7|37067.6|36917.6|37073.1|36923.1|37065.4|36915.4|34
1623387500000|2021-06-11 04:58:20|37068.3|36918.3|37056.1|36906.1|37068.3|36918.3|37055.1|36905.1|23
1623387510000|2021-06-11 04:58:30|37056.2|36906.2|37085.2|36935.2|37086.2|36936.2|37053.1|36903.1|33
1623387520000|2021-06-11 04:58:40|37084.7|36934.7|37086.5|36936.5|37086.5|36936.5|37080.8|36930.8|38
1623387530000|2021-06-11 04:58:50|37087.2|36937.2|37083.9|36933.9|37090.3|36940.3|37075.4|36925.4|33
1623387540000|2021-06-11 04:59:00|37084.1|36934.1|37084.7|36934.7|37087.6|36937.6|37080.6|36930.6|34
1623387550000|2021-06-11 04:59:10|37086.6|36936.6|37083.9|36933.9|37086.8|36936.8|37083.2|36933.2|24
1623387560000|2021-06-11 04:59:20|37087.2|36937.2|37115.7|36965.7|37115.7|36965.7|37087.2|36937.2|35
1623387570000|2021-06-11 04:59:30|37116.1|36966.1|37127.1|36977.1|37127.8|36977.8|37116.1|36966.1|35
1623387580000|2021-06-11 04:59:40|37128|36978|37132.3|36982.3|37135.9|36985.9|37124.2|36974.2|32
1623387590000|2021-06-11 04:59:50|37132.4|36982.4|37122.6|36972.6|37132.4|36982.4|37116.2|36966.2|33
1623387600000|2021-06-11 05:00:00|37122.4|36972.4|37126.4|36976.4|37128.7|36978.7|37122.4|36972.4|28
1623387610000|2021-06-11 05:00:10|37126.6|36976.6|37128|36978|37129.1|36979.1|37124.3|36974.3|32
1623387620000|2021-06-11 05:00:20|37128.3|36978.3|37134.7|36984.7|37134.7|36984.7|37125.1|36975.1|27
1623387630000|2021-06-11 05:00:30|37137.1|36987.1|37141.9|36991.9|37145.6|36995.6|37137.1|36987.1|18
1623387640000|2021-06-11 05:00:40|37143|36993|37148|36998|37157.2|37007.2|37142.4|36992.4|32
1623387650000|2021-06-11 05:00:50|37144.5|36994.5|37134.6|36984.6|37145.5|36995.5|37134.6|36984.6|35
1623387660000|2021-06-11 05:01:00|37134.5|36984.5|37122.3|36972.3|37134.5|36984.5|37117.4|36967.4|34
1623387670000|2021-06-11 05:01:10|37122.4|36972.4|37124.5|36974.5|37130.7|36980.7|37115.7|36965.7|37
1623387680000|2021-06-11 05:01:20|37123.2|36973.2|37166.7|37016.7|37167.9|37017.9|37123.2|36973.2|36
1623387690000|2021-06-11 05:01:30|37164.1|37014.1|37174.4|37024.4|37174.4|37024.4|37154.7|37004.7|34
1623387700000|2021-06-11 05:01:40|37174.7|37024.7|37220|37070|37225.3|37075.3|37174.7|37024.7|33
1623387710000|2021-06-11 05:01:50|37222|37072|37204.7|37054.7|37223.5|37073.5|37200.1|37050.1|30
1623387720000|2021-06-11 05:02:00|37204.1|37054.1|37187.4|37037.4|37205.1|37055.1|37186.4|37036.4|38
1623387730000|2021-06-11 05:02:10|37187.2|37037.2|37210.9|37060.9|37211.2|37061.2|37186.5|37036.5|37
1623387740000|2021-06-11 05:02:20|37214.9|37064.9|37245.8|37095.8|37245.8|37095.8|37214.9|37064.9|34
1623387750000|2021-06-11 05:02:30|37244.9|37094.9|37239.5|37089.5|37255.5|37105.5|37239|37089|37
1623387760000|2021-06-11 05:02:40|37239.7|37089.7|37242.5|37092.5|37242.7|37092.7|37238|37088|33
1623387770000|2021-06-11 05:02:50|37241|37091|37223.4|37073.4|37242.8|37092.8|37223.4|37073.4|32
1623387780000|2021-06-11 05:03:00|37222.2|37072.2|37207.9|37057.9|37223.7|37073.7|37207.9|37057.9|37
1623387790000|2021-06-11 05:03:10|37204.4|37054.4|37215.2|37065.2|37217|37067|37202.6|37052.6|38
1623387800000|2021-06-11 05:03:20|37215.3|37065.3|37245.3|37095.3|37245.4|37095.4|37215.3|37065.3|38
1623387810000|2021-06-11 05:03:30|37248.6|37098.6|37243.9|37093.9|37249.6|37099.6|37237.7|37087.7|37
1623387820000|2021-06-11 05:03:40|37243.8|37093.8|37254|37104|37254|37104|37242.8|37092.8|37
1623387830000|2021-06-11 05:03:50|37255.4|37105.4|37255.3|37105.3|37257.4|37107.4|37251|37101|33
1623387840000|2021-06-11 05:04:00|37254.5|37104.5|37249.2|37099.2|37254.5|37104.5|37246.3|37096.3|33
1623387850000|2021-06-11 05:04:10|37249.3|37099.3|37270.9|37120.9|37272|37122|37247.1|37097.1|28
1623387860000|2021-06-11 05:04:20|37270.5|37120.5|37265.7|37115.7|37270.5|37120.5|37262.4|37112.4|38
1623387870000|2021-06-11 05:04:30|37265.4|37115.4|37266.6|37116.6|37267|37117|37260.5|37110.5|22
1623387880000|2021-06-11 05:04:40|37266.9|37116.9|37269.3|37119.3|37270.9|37120.9|37266.9|37116.9|18
1623387890000|2021-06-11 05:04:50|37269|37119|37270.5|37120.5|37271.5|37121.5|37262.3|37112.3|26
1623387900000|2021-06-11 05:05:00|37270.3|37120.3|37272.1|37122.1|37272.1|37122.1|37268.7|37118.7|16
1623387910000|2021-06-11 05:05:10|37272.4|37122.4|37277.3|37127.3|37278.4|37128.4|37272.3|37122.3|21
1623387920000|2021-06-11 05:05:20|37278.7|37128.7|37363.8|37213.8|37363.8|37213.8|37278.7|37128.7|33
1623387930000|2021-06-11 05:05:30|37365.1|37215.1|37325.1|37175.1|37377|37227|37325.1|37175.1|38
1623387940000|2021-06-11 05:05:40|37326.3|37176.3|37321.3|37171.3|37330.1|37180.1|37307.5|37157.5|35
1623387950000|2021-06-11 05:05:50|37322.9|37172.9|37343.8|37193.8|37349.1|37199.1|37296.7|37146.7|34
1623387960000|2021-06-11 05:06:00|37342.4|37192.4|37321.4|37171.4|37350.8|37200.8|37318.7|37168.7|38
1623387970000|2021-06-11 05:06:10|37320.5|37170.5|37317.6|37167.6|37324.2|37174.2|37315|37165|37
1623387980000|2021-06-11 05:06:20|37317.7|37167.7|37319.5|37169.5|37321.8|37171.8|37313.3|37163.3|36
1623387990000|2021-06-11 05:06:30|37320|37170|37325.5|37175.5|37331.1|37181.1|37318.3|37168.3|38
1623388000000|2021-06-11 05:06:40|37324.7|37174.7|37321.9|37171.9|37325|37175|37321.5|37171.5|16
1623388010000|2021-06-11 05:06:50|37321.8|37171.8|37328.3|37178.3|37328.3|37178.3|37321.5|37171.5|19
1623388020000|2021-06-11 05:07:00|37326.6|37176.6|37319.2|37169.2|37327.8|37177.8|37315.7|37165.7|31
1623388030000|2021-06-11 05:07:10|37320.1|37170.1|37321.6|37171.6|37322.3|37172.3|37319.3|37169.3|20
1623388040000|2021-06-11 05:07:20|37321.8|37171.8|37344.9|37194.9|37345.9|37195.9|37321.4|37171.4|26
1623388050000|2021-06-11 05:07:30|37345.4|37195.4|37355.7|37205.7|37356.5|37206.5|37345.4|37195.4|20
1623388060000|2021-06-11 05:07:40|37356.6|37206.6|37361.9|37211.9|37367.4|37217.4|37356.6|37206.6|24
1623388070000|2021-06-11 05:07:50|37361.4|37211.4|37357|37207|37365|37215|37357|37207|22
1623388080000|2021-06-11 05:08:00|37356.7|37206.7|37341.1|37191.1|37356.7|37206.7|37341.1|37191.1|27
1623388090000|2021-06-11 05:08:10|37336.3|37186.3|37329.8|37179.8|37336.3|37186.3|37327.4|37177.4|30
1623388100000|2021-06-11 05:08:20|37330.7|37180.7|37329.5|37179.5|37331.6|37181.6|37325.5|37175.5|26
1623388110000|2021-06-11 05:08:30|37330|37180|37327.3|37177.3|37334|37184|37327.3|37177.3|26
1623388120000|2021-06-11 05:08:40|37327.4|37177.4|37341.9|37191.9|37348.6|37198.6|37320.3|37170.3|35
1623388130000|2021-06-11 05:08:50|37343.8|37193.8|37368.2|37218.2|37375.6|37225.6|37334|37184|38
1623388140000|2021-06-11 05:09:00|37370.7|37220.7|37363|37213|37370.7|37220.7|37353.2|37203.2|35
1623388150000|2021-06-11 05:09:10|37358.8|37208.8|37363.8|37213.8|37363.8|37213.8|37354.1|37204.1|36
1623388160000|2021-06-11 05:09:20|37363.5|37213.5|37360.9|37210.9|37367.4|37217.4|37357.6|37207.6|34
1623388170000|2021-06-11 05:09:30|37354.3|37204.3|37351.5|37201.5|37354.3|37204.3|37347|37197|31
1623388180000|2021-06-11 05:09:40|37350.5|37200.5|37359.8|37209.8|37362.2|37212.2|37344.6|37194.6|32
1623388190000|2021-06-11 05:09:50|37360.4|37210.4|37358.5|37208.5|37361|37211|37357|37207|31
1623388200000|2021-06-11 05:10:00|37359.2|37209.2|37331.8|37181.8|37359.5|37209.5|37331.8|37181.8|32
1623388210000|2021-06-11 05:10:10|37331.7|37181.7|37334.3|37184.3|37348.7|37198.7|37331.7|37181.7|25
1623388220000|2021-06-11 05:10:20|37334.4|37184.4|37326.1|37176.1|37334.4|37184.4|37325.4|37175.4|22
1623388230000|2021-06-11 05:10:30|37326.2|37176.2|37326.6|37176.6|37326.7|37176.7|37324.4|37174.4|16
1623388240000|2021-06-11 05:10:40|37325.7|37175.7|37323|37173|37326.1|37176.1|37323|37173|16
1623388250000|2021-06-11 05:10:50|37319.3|37169.3|37304|37154|37319.3|37169.3|37300.7|37150.7|22
1623388260000|2021-06-11 05:11:00|37303.8|37153.8|37283.3|37133.3|37303.8|37153.8|37283.3|37133.3|27
1623388270000|2021-06-11 05:11:10|37277.1|37127.1|37293.7|37143.7|37298.3|37148.3|37277.1|37127.1|28
1623388280000|2021-06-11 05:11:20|37291.7|37141.7|37291.1|37141.1|37293.1|37143.1|37285.3|37135.3|39
1623388290000|2021-06-11 05:11:30|37291.4|37141.4|37279.2|37129.2|37291.4|37141.4|37278.2|37128.2|38
1623388300000|2021-06-11 05:11:40|37278.9|37128.9|37280.2|37130.2|37282.9|37132.9|37278.5|37128.5|30
1623388310000|2021-06-11 05:11:50|37280|37130|37286.4|37136.4|37291.5|37141.5|37280|37130|28
1623388320000|2021-06-11 05:12:00|37286.8|37136.8|37287.5|37137.5|37288.6|37138.6|37286.4|37136.4|35
1623388330000|2021-06-11 05:12:10|37288.1|37138.1|37284.8|37134.8|37288.1|37138.1|37284.6|37134.6|30
1623388340000|2021-06-11 05:12:20|37286.3|37136.3|37280.1|37130.1|37287.8|37137.8|37279.8|37129.8|32
1623388350000|2021-06-11 05:12:30|37280.2|37130.2|37280.3|37130.3|37281.7|37131.7|37278|37128|25
1623388360000|2021-06-11 05:12:40|37280.4|37130.4|37279.8|37129.8|37280.8|37130.8|37279.5|37129.5|30
1623388370000|2021-06-11 05:12:50|37279.6|37129.6|37298.8|37148.8|37301.7|37151.7|37279.3|37129.3|29
1623388380000|2021-06-11 05:13:00|37299.6|37149.6|37304.4|37154.4|37304.4|37154.4|37297.4|37147.4|34
1623388390000|2021-06-11 05:13:10|37304.3|37154.3|37307|37157|37307|37157|37296.6|37146.6|34
1623388400000|2021-06-11 05:13:20|37305.5|37155.5|37311.8|37161.8|37313.1|37163.1|37305.5|37155.5|25
1623388410000|2021-06-11 05:13:30|37311.6|37161.6|37308|37158|37312.6|37162.6|37308|37158|10
1623388420000|2021-06-11 05:13:40|37305.1|37155.1|37301.3|37151.3|37305.1|37155.1|37297.5|37147.5|26
1623388430000|2021-06-11 05:13:50|37301|37151|37292.9|37142.9|37301|37151|37288.5|37138.5|25
1623388440000|2021-06-11 05:14:00|37295.5|37145.5|37291.7|37141.7|37295.5|37145.5|37290|37140|15
1623388450000|2021-06-11 05:14:10|37290.7|37140.7|37302.3|37152.3|37305.6|37155.6|37290.7|37140.7|20
1623388460000|2021-06-11 05:14:20|37301.1|37151.1|37296|37146|37302.4|37152.4|37296|37146|26
1623388470000|2021-06-11 05:14:30|37295.6|37145.6|37295.5|37145.5|37297.4|37147.4|37291.3|37141.3|26
1623388480000|2021-06-11 05:14:40|37297.1|37147.1|37297.9|37147.9|37298.4|37148.4|37295.5|37145.5|24
1623388490000|2021-06-11 05:14:50|37297.2|37147.2|37299.5|37149.5|37299.5|37149.5|37296.9|37146.9|29
1623388500000|2021-06-11 05:15:00|37301|37151|37299.3|37149.3|37301.9|37151.9|37296.1|37146.1|32
1623388510000|2021-06-11 05:15:10|37299.1|37149.1|37299|37149|37300.4|37150.4|37297.3|37147.3|22
1623388520000|2021-06-11 05:15:20|37298.9|37148.9|37289.9|37139.9|37300.1|37150.1|37289.9|37139.9|21
1623388530000|2021-06-11 05:15:30|37289.2|37139.2|37280|37130|37289.2|37139.2|37280|37130|13
1623388540000|2021-06-11 05:15:40|37279.4|37129.4|37279.6|37129.6|37279.6|37129.6|37276.7|37126.7|16
1623388550000|2021-06-11 05:15:50|37279.9|37129.9|37285.8|37135.8|37287.7|37137.7|37277|37127|15
1623388560000|2021-06-11 05:16:00|37287.1|37137.1|37283.2|37133.2|37288.9|37138.9|37283.2|37133.2|21
1623388570000|2021-06-11 05:16:10|37283.1|37133.1|37323.8|37173.8|37323.8|37173.8|37282.2|37132.2|26
1623388580000|2021-06-11 05:16:20|37323.9|37173.9|37347.4|37197.4|37366.3|37216.3|37323.9|37173.9|33
1623388590000|2021-06-11 05:16:30|37346|37196|37395.9|37245.9|37399.3|37249.3|37342.5|37192.5|37
1623388600000|2021-06-11 05:16:40|37396.3|37246.3|37419.9|37269.9|37423.7|37273.7|37394.6|37244.6|39
1623388610000|2021-06-11 05:16:50|37426|37276|37435.9|37285.9|37460.9|37310.9|37422.8|37272.8|40
1623388620000|2021-06-11 05:17:00|37436.4|37286.4|37414.8|37264.8|37437.5|37287.5|37400.4|37250.4|32
1623388630000|2021-06-11 05:17:10|37414.6|37264.6|37419.9|37269.9|37427.1|37277.1|37412.4|37262.4|34
1623388640000|2021-06-11 05:17:20|37420.8|37270.8|37415.2|37265.2|37426|37276|37411.5|37261.5|32
1623388650000|2021-06-11 05:17:30|37414.6|37264.6|37407.9|37257.9|37416.4|37266.4|37404|37254|25
1623388660000|2021-06-11 05:17:40|37408|37258|37392.2|37242.2|37408|37258|37391.3|37241.3|31
1623388670000|2021-06-11 05:17:50|37392|37242|37373.1|37223.1|37392|37242|37369.7|37219.7|34
1623388680000|2021-06-11 05:18:00|37371.6|37221.6|37352.7|37202.7|37371.6|37221.6|37352.7|37202.7|30
1623388690000|2021-06-11 05:18:10|37349.5|37199.5|37332.8|37182.8|37352.6|37202.6|37332.8|37182.8|31
1623388700000|2021-06-11 05:18:20|37332.7|37182.7|37302.3|37152.3|37332.7|37182.7|37301.8|37151.8|30
1623388710000|2021-06-11 05:18:30|37301.6|37151.6|37298.8|37148.8|37304.7|37154.7|37298.1|37148.1|35
1623388720000|2021-06-11 05:18:40|37298.9|37148.9|37279.1|37129.1|37299.8|37149.8|37278.6|37128.6|37
1623388730000|2021-06-11 05:18:50|37279|37129|37283.9|37133.9|37284.8|37134.8|37278.2|37128.2|36
1623388740000|2021-06-11 05:19:00|37283.6|37133.6|37283.5|37133.5|37286|37136|37279.9|37129.9|36
1623388750000|2021-06-11 05:19:10|37283.2|37133.2|37278.3|37128.3|37284.5|37134.5|37277.6|37127.6|23
1623388760000|2021-06-11 05:19:20|37280.2|37130.2|37289|37139|37309.1|37159.1|37280.2|37130.2|38
1623388770000|2021-06-11 05:19:30|37289.4|37139.4|37274.5|37124.5|37290.3|37140.3|37270.9|37120.9|32
1623388780000|2021-06-11 05:19:40|37275.1|37125.1|37275.5|37125.5|37281.2|37131.2|37271.6|37121.6|36
1623388790000|2021-06-11 05:19:50|37275.2|37125.2|37270.7|37120.7|37276.8|37126.8|37268.8|37118.8|29
1623388800000|2021-06-11 05:20:00|37266.2|37116.2|37237.8|37087.8|37266.2|37116.2|37236.4|37086.4|38
1623388810000|2021-06-11 05:20:10|37237|37087|37246.4|37096.4|37248.4|37098.4|37235.5|37085.5|20
1623388820000|2021-06-11 05:20:20|37247.3|37097.3|37239.9|37089.9|37247.3|37097.3|37239.1|37089.1|29
1623388830000|2021-06-11 05:20:30|37239.7|37089.7|37253.1|37103.1|37255.7|37105.7|37238.6|37088.6|37
1623388840000|2021-06-11 05:20:40|37256.5|37106.5|37254.7|37104.7|37261.3|37111.3|37254.4|37104.4|21
1623388850000|2021-06-11 05:20:50|37254.6|37104.6|37256.5|37106.5|37256.5|37106.5|37254.6|37104.6|6
1623388860000|2021-06-11 05:21:00|37257.2|37107.2|37237.9|37087.9|37257.2|37107.2|37237.9|37087.9|15
1623388870000|2021-06-11 05:21:10|37237.8|37087.8|37230.9|37080.9|37237.8|37087.8|37230.9|37080.9|11
1623388880000|2021-06-11 05:21:20|37230.8|37080.8|37226.2|37076.2|37230.8|37080.8|37226|37076|33
1623388890000|2021-06-11 05:21:30|37226.3|37076.3|37225.7|37075.7|37228.2|37078.2|37225.5|37075.5|18
1623388900000|2021-06-11 05:21:40|37226|37076|37226.1|37076.1|37226.9|37076.9|37225.6|37075.6|8
1623388910000|2021-06-11 05:21:50|37226|37076|37229.7|37079.7|37229.7|37079.7|37225.6|37075.6|13
1623388920000|2021-06-11 05:22:00|37230.5|37080.5|37229.9|37079.9|37234.4|37084.4|37229.9|37079.9|26
1623388930000|2021-06-11 05:22:10|37229.7|37079.7|37229.4|37079.4|37229.7|37079.7|37226.9|37076.9|9
1623388940000|2021-06-11 05:22:20|37229.7|37079.7|37220.4|37070.4|37229.7|37079.7|37220.4|37070.4|15
1623388950000|2021-06-11 05:22:30|37218.1|37068.1|37202.2|37052.2|37219|37069|37200.3|37050.3|29
1623388960000|2021-06-11 05:22:40|37202.7|37052.7|37189.9|37039.9|37202.7|37052.7|37189.9|37039.9|24
1623388970000|2021-06-11 05:22:50|37188.5|37038.5|37185.5|37035.5|37189.7|37039.7|37184.6|37034.6|33
1623388980000|2021-06-11 05:23:00|37185.1|37035.1|37200|37050|37200.5|37050.5|37173.7|37023.7|34
1623388990000|2021-06-11 05:23:10|37201.4|37051.4|37211.1|37061.1|37212.6|37062.6|37199.1|37049.1|22
1623389000000|2021-06-11 05:23:20|37210.5|37060.5|37209|37059|37210.5|37060.5|37200.3|37050.3|31
1623389010000|2021-06-11 05:23:30|37208.6|37058.6|37186.3|37036.3|37208.6|37058.6|37186.3|37036.3|35
1623389020000|2021-06-11 05:23:40|37185.7|37035.7|37204|37054|37204.2|37054.2|37180.7|37030.7|34
1623389030000|2021-06-11 05:23:50|37203.7|37053.7|37196.5|37046.5|37205.9|37055.9|37196.5|37046.5|21
1623389040000|2021-06-11 05:24:00|37195.9|37045.9|37205.5|37055.5|37205.5|37055.5|37195.5|37045.5|24
1623389050000|2021-06-11 05:24:10|37209.6|37059.6|37209.7|37059.7|37212.7|37062.7|37207.9|37057.9|24
1623389060000|2021-06-11 05:24:20|37213.4|37063.4|37213|37063|37216.1|37066.1|37211.4|37061.4|26
1623389070000|2021-06-11 05:24:30|37212.5|37062.5|37218.6|37068.6|37218.8|37068.8|37211.7|37061.7|28
1623389080000|2021-06-11 05:24:40|37218.4|37068.4|37216.4|37066.4|37221.9|37071.9|37216.2|37066.2|29
1623389090000|2021-06-11 05:24:50|37214.8|37064.8|37203|37053|37215.4|37065.4|37203|37053|28
1623389100000|2021-06-11 05:25:00|37202.2|37052.2|37206.2|37056.2|37206.2|37056.2|37201.9|37051.9|15
1623389110000|2021-06-11 05:25:10|37204.5|37054.5|37205.1|37055.1|37205.1|37055.1|37203.7|37053.7|11
1623389120000|2021-06-11 05:25:20|37206.1|37056.1|37204.4|37054.4|37206.1|37056.1|37203.6|37053.6|10
1623389130000|2021-06-11 05:25:30|37203.1|37053.1|37189.8|37039.8|37203.1|37053.1|37188.7|37038.7|32
1623389140000|2021-06-11 05:25:40|37189.3|37039.3|37187.7|37037.7|37193.6|37043.6|37187.7|37037.7|35
1623389150000|2021-06-11 05:25:50|37187.9|37037.9|37187.6|37037.6|37188.8|37038.8|37186.7|37036.7|17
1623389160000|2021-06-11 05:26:00|37186.9|37036.9|37186.3|37036.3|37187.3|37037.3|37186|37036|11
1623389170000|2021-06-11 05:26:10|37186.4|37036.4|37201.9|37051.9|37202.9|37052.9|37186.4|37036.4|29
1623389180000|2021-06-11 05:26:20|37200.8|37050.8|37204.2|37054.2|37211.7|37061.7|37200.8|37050.8|29
1623389190000|2021-06-11 05:26:30|37205.7|37055.7|37203.7|37053.7|37206.9|37056.9|37203.7|37053.7|23
1623389200000|2021-06-11 05:26:40|37203.6|37053.6|37204.9|37054.9|37204.9|37054.9|37202.7|37052.7|21
1623389210000|2021-06-11 05:26:50|37205.3|37055.3|37206.3|37056.3|37208.1|37058.1|37205.3|37055.3|21
1623389220000|2021-06-11 05:27:00|37206.2|37056.2|37190.7|37040.7|37206.2|37056.2|37188.9|37038.9|21
1623389230000|2021-06-11 05:27:10|37190.2|37040.2|37189.6|37039.6|37191|37041|37188.9|37038.9|15
1623389240000|2021-06-11 05:27:20|37189.1|37039.1|37189.4|37039.4|37197.1|37047.1|37188|37038|32
1623389250000|2021-06-11 05:27:30|37189.5|37039.5|37184.2|37034.2|37192.6|37042.6|37184.2|37034.2|27
1623389260000|2021-06-11 05:27:40|37184.3|37034.3|37197.1|37047.1|37197.5|37047.5|37184.3|37034.3|24
1623389270000|2021-06-11 05:27:50|37196.3|37046.3|37193.4|37043.4|37196.5|37046.5|37192.8|37042.8|26
1623389280000|2021-06-11 05:28:00|37193.2|37043.2|37203.9|37053.9|37204.1|37054.1|37193.2|37043.2|28
1623389290000|2021-06-11 05:28:10|37203.7|37053.7|37202.4|37052.4|37203.7|37053.7|37202.4|37052.4|12
1623389300000|2021-06-11 05:28:20|37202|37052|37194.4|37044.4|37202|37052|37185.8|37035.8|22
1623389310000|2021-06-11 05:28:30|37194.9|37044.9|37188.1|37038.1|37194.9|37044.9|37186.1|37036.1|26
1623389320000|2021-06-11 05:28:40|37188.6|37038.6|37184.4|37034.4|37188.6|37038.6|37184|37034|22
1623389330000|2021-06-11 05:28:50|37184.2|37034.2|37184|37034|37185|37035|37183.9|37033.9|7
1623389340000|2021-06-11 05:29:00|37184.5|37034.5|37169.3|37019.3|37184.7|37034.7|37169.3|37019.3|20
1623389350000|2021-06-11 05:29:10|37168.4|37018.4|37163.2|37013.2|37168.4|37018.4|37161.9|37011.9|24
1623389360000|2021-06-11 05:29:20|37162.4|37012.4|37168.5|37018.5|37169.1|37019.1|37157.2|37007.2|19
1623389370000|2021-06-11 05:29:30|37168.7|37018.7|37166.6|37016.6|37168.7|37018.7|37165.8|37015.8|19
1623389380000|2021-06-11 05:29:40|37165.9|37015.9|37166|37016|37166|37016|37162.6|37012.6|17
1623389390000|2021-06-11 05:29:50|37165.9|37015.9|37160.7|37010.7|37165.9|37015.9|37160.5|37010.5|12
1623389400000|2021-06-11 05:30:00|37160.9|37010.9|37164|37014|37164.7|37014.7|37157.7|37007.7|28
1623389410000|2021-06-11 05:30:10|37162.9|37012.9|37165|37015|37169.5|37019.5|37162.9|37012.9|24
1623389420000|2021-06-11 05:30:20|37164|37014|37163.1|37013.1|37166.3|37016.3|37162.8|37012.8|26
1623389430000|2021-06-11 05:30:30|37162.9|37012.9|37162.8|37012.8|37164.6|37014.6|37162.4|37012.4|15
1623389440000|2021-06-11 05:30:40|37164.4|37014.4|37183.2|37033.2|37184.6|37034.6|37163.9|37013.9|23
1623389450000|2021-06-11 05:30:50|37184.9|37034.9|37209.9|37059.9|37210.5|37060.5|37184.9|37034.9|31
1623389460000|2021-06-11 05:31:00|37210.3|37060.3|37209.4|37059.4|37210.5|37060.5|37207.4|37057.4|23
1623389470000|2021-06-11 05:31:10|37210.2|37060.2|37221.4|37071.4|37224.3|37074.3|37209.5|37059.5|30
1623389480000|2021-06-11 05:31:20|37221.3|37071.3|37210.3|37060.3|37221.4|37071.4|37201.6|37051.6|25
1623389490000|2021-06-11 05:31:30|37210.4|37060.4|37207.1|37057.1|37212.1|37062.1|37206.2|37056.2|26
1623389500000|2021-06-11 05:31:40|37206.9|37056.9|37202.5|37052.5|37206.9|37056.9|37202.4|37052.4|25
1623389510000|2021-06-11 05:31:50|37202.1|37052.1|37185.3|37035.3|37203.4|37053.4|37185.2|37035.2|23
1623389520000|2021-06-11 05:32:00|37187.7|37037.7|37168.6|37018.6|37187.7|37037.7|37168.6|37018.6|29
1623389530000|2021-06-11 05:32:10|37166.2|37016.2|37150.6|37000.6|37168.2|37018.2|37147.9|36997.9|28
1623389540000|2021-06-11 05:32:20|37149.7|36999.7|37136.5|36986.5|37149.7|36999.7|37136.5|36986.5|29
1623389550000|2021-06-11 05:32:30|37135.1|36985.1|37107|36957|37135.1|36985.1|37095.5|36945.5|36
1623389560000|2021-06-11 05:32:40|37106.7|36956.7|37114.3|36964.3|37119.1|36969.1|37103.8|36953.8|31
1623389570000|2021-06-11 05:32:50|37115.7|36965.7|37109.3|36959.3|37118.2|36968.2|37109.3|36959.3|28
1623389580000|2021-06-11 05:33:00|37105.3|36955.3|37086.2|36936.2|37105.6|36955.6|37086.2|36936.2|21
1623389590000|2021-06-11 05:33:10|37085.1|36935.1|37061.7|36911.7|37085.1|36935.1|37050.2|36900.2|35
1623389600000|2021-06-11 05:33:20|37067.5|36917.5|37065.9|36915.9|37073.5|36923.5|37055.9|36905.9|38
1623389610000|2021-06-11 05:33:30|37066|36916|37081.5|36931.5|37082.3|36932.3|37065.4|36915.4|37
1623389620000|2021-06-11 05:33:40|37082.8|36932.8|37079.9|36929.9|37084.4|36934.4|37077.7|36927.7|26
1623389630000|2021-06-11 05:33:50|37078.7|36928.7|37071.5|36921.5|37079.1|36929.1|37068.1|36918.1|26
1623389640000|2021-06-11 05:34:00|37071.8|36921.8|37074.3|36924.3|37081.9|36931.9|37071.8|36921.8|27
1623389650000|2021-06-11 05:34:10|37075.7|36925.7|37065.8|36915.8|37075.7|36925.7|37062.9|36912.9|28
1623389660000|2021-06-11 05:34:20|37063.7|36913.7|37055|36905|37064.2|36914.2|37053.1|36903.1|34
1623389670000|2021-06-11 05:34:30|37041.3|36891.3|37025.2|36875.2|37042.6|36892.6|37020.5|36870.5|28
1623389680000|2021-06-11 05:34:40|37025.8|36875.8|37049.7|36899.7|37050.9|36900.9|37024.1|36874.1|29
1623389690000|2021-06-11 05:34:50|37049|36899|37039.4|36889.4|37049|36899|37035.9|36885.9|31
1623389700000|2021-06-11 05:35:00|37039|36889|37062.9|36912.9|37066.1|36916.1|37036.1|36886.1|32
1623389710000|2021-06-11 05:35:10|37065.5|36915.5|37014.4|36864.4|37065.5|36915.5|37014.4|36864.4|33
1623389720000|2021-06-11 05:35:20|37014.9|36864.9|37001.1|36851.1|37014.9|36864.9|36996.7|36846.7|34
1623389730000|2021-06-11 05:35:30|37001.5|36851.5|37005.7|36855.7|37007.3|36857.3|37001.5|36851.5|26
1623389740000|2021-06-11 05:35:40|37007.6|36857.6|37006.1|36856.1|37008.4|36858.4|37004.1|36854.1|23
1623389750000|2021-06-11 05:35:50|37006|36856|37017.2|36867.2|37028.6|36878.6|37006|36856|25
1623389760000|2021-06-11 05:36:00|37017.8|36867.8|37024.7|36874.7|37026.3|36876.3|37015.7|36865.7|31
1623389770000|2021-06-11 05:36:10|37024.1|36874.1|37024.5|36874.5|37028.4|36878.4|37019.4|36869.4|26
1623389780000|2021-06-11 05:36:20|37022.4|36872.4|37025.2|36875.2|37025.2|36875.2|37020|36870|18
1623389790000|2021-06-11 05:36:30|37025.3|36875.3|37028.9|36878.9|37032.7|36882.7|37025.3|36875.3|17
1623389800000|2021-06-11 05:36:40|37028|36878|37028.9|36878.9|37029.4|36879.4|37027.7|36877.7|8
1623389810000|2021-06-11 05:36:50|37029.1|36879.1|37041.1|36891.1|37048.3|36898.3|37029.1|36879.1|32
1623389820000|2021-06-11 05:37:00|37041|36891|37042.3|36892.3|37044.3|36894.3|37039.8|36889.8|29
1623389830000|2021-06-11 05:37:10|37042.5|36892.5|37045.2|36895.2|37046.5|36896.5|37042.1|36892.1|19
1623389840000|2021-06-11 05:37:20|37044.7|36894.7|37044.2|36894.2|37045|36895|37043.9|36893.9|11
1623389850000|2021-06-11 05:37:30|37045.8|36895.8|37060.1|36910.1|37060.1|36910.1|37045.8|36895.8|18
1623389860000|2021-06-11 05:37:40|37057.9|36907.9|37060.7|36910.7|37061.8|36911.8|37056.6|36906.6|18
1623389870000|2021-06-11 05:37:50|37060.4|36910.4|37060.3|36910.3|37062.2|36912.2|37057.6|36907.6|31
1623389880000|2021-06-11 05:38:00|37060.1|36910.1|37064.9|36914.9|37070.7|36920.7|37055.7|36905.7|23
1623389890000|2021-06-11 05:38:10|37062.5|36912.5|37076.5|36926.5|37076.5|36926.5|37062.5|36912.5|17
1623389900000|2021-06-11 05:38:20|37075|36925|37068.8|36918.8|37077.7|36927.7|37064.1|36914.1|32
1623389910000|2021-06-11 05:38:30|37068.9|36918.9|37071.7|36921.7|37072|36922|37065.5|36915.5|24
1623389920000|2021-06-11 05:38:40|37070.3|36920.3|37074.2|36924.2|37074.3|36924.3|37070|36920|28
1623389930000|2021-06-11 05:38:50|37086.5|36936.5|37100.8|36950.8|37102.1|36952.1|37086.5|36936.5|35
1623389940000|2021-06-11 05:39:00|37099|36949|37088.7|36938.7|37103.2|36953.2|37088.7|36938.7|26
1623389950000|2021-06-11 05:39:10|37091.7|36941.7|37100.6|36950.6|37102.5|36952.5|37090.2|36940.2|28
1623389960000|2021-06-11 05:39:20|37101.7|36951.7|37097.6|36947.6|37106.8|36956.8|37097|36947|26
1623389970000|2021-06-11 05:39:30|37097.5|36947.5|37100.9|36950.9|37101.7|36951.7|37095.2|36945.2|27
1623389980000|2021-06-11 05:39:40|37100.7|36950.7|37114.1|36964.1|37114.3|36964.3|37099.9|36949.9|25
1623389990000|2021-06-11 05:39:50|37115.1|36965.1|37119.6|36969.6|37120.9|36970.9|37114.4|36964.4|33
1623390000000|2021-06-11 05:40:00|37119.9|36969.9|37130.2|36980.2|37130.4|36980.4|37119.9|36969.9|31
1623390010000|2021-06-11 05:40:10|37130.5|36980.5|37133.9|36983.9|37135.4|36985.4|37129.1|36979.1|31
1623390020000|2021-06-11 05:40:20|37134.2|36984.2|37155.5|37005.5|37156.8|37006.8|37134.2|36984.2|37
1623390030000|2021-06-11 05:40:30|37154.6|37004.6|37154.3|37004.3|37155|37005|37153.4|37003.4|27
1623390040000|2021-06-11 05:40:40|37154.4|37004.4|37163.3|37013.3|37163.4|37013.4|37154.3|37004.3|30
1623390050000|2021-06-11 05:40:50|37164.1|37014.1|37170.5|37020.5|37173|37023|37164.1|37014.1|31
1623390060000|2021-06-11 05:41:00|37171|37021|37156.2|37006.2|37171|37021|37156.2|37006.2|32
1623390070000|2021-06-11 05:41:10|37155.5|37005.5|37142.3|36992.3|37155.5|37005.5|37139.3|36989.3|37
1623390080000|2021-06-11 05:41:20|37142.2|36992.2|37142.4|36992.4|37144.7|36994.7|37142.2|36992.2|25
1623390090000|2021-06-11 05:41:30|37147.7|36997.7|37151.7|37001.7|37154.9|37004.9|37147.5|36997.5|34
1623390100000|2021-06-11 05:41:40|37151.5|37001.5|37152.3|37002.3|37153.8|37003.8|37150.6|37000.6|30
1623390110000|2021-06-11 05:41:50|37152|37002|37152.3|37002.3|37154.6|37004.6|37150.1|37000.1|32
1623390120000|2021-06-11 05:42:00|37152.7|37002.7|37164|37014|37164|37014|37152.3|37002.3|26
1623390130000|2021-06-11 05:42:10|37163.1|37013.1|37186.9|37036.9|37186.9|37036.9|37162.5|37012.5|25
1623390140000|2021-06-11 05:42:20|37188.6|37038.6|37192.3|37042.3|37195.1|37045.1|37188.6|37038.6|35
1623390150000|2021-06-11 05:42:30|37190.6|37040.6|37208.2|37058.2|37211.1|37061.1|37190.6|37040.6|34
1623390160000|2021-06-11 05:42:40|37208.3|37058.3|37207.8|37057.8|37212.6|37062.6|37206.1|37056.1|36
1623390170000|2021-06-11 05:42:50|37209.5|37059.5|37221|37071|37225.5|37075.5|37204.4|37054.4|34
1623390180000|2021-06-11 05:43:00|37220.4|37070.4|37219.7|37069.7|37223.9|37073.9|37217|37067|38
1623390190000|2021-06-11 05:43:10|37219.5|37069.5|37211.4|37061.4|37227.5|37077.5|37203.4|37053.4|35
1623390200000|2021-06-11 05:43:20|37210.7|37060.7|37206.6|37056.6|37211.8|37061.8|37205.3|37055.3|19
1623390210000|2021-06-11 05:43:30|37207.8|37057.8|37210.1|37060.1|37210.1|37060.1|37201.7|37051.7|32
1623390220000|2021-06-11 05:43:40|37211|37061|37209.6|37059.6|37212.8|37062.8|37208.8|37058.8|33
1623390230000|2021-06-11 05:43:50|37211|37061|37212.7|37062.7|37214.9|37064.9|37207|37057|34
1623390240000|2021-06-11 05:44:00|37213.5|37063.5|37213.9|37063.9|37217.1|37067.1|37212.4|37062.4|35
1623390250000|2021-06-11 05:44:10|37214|37064|37207.5|37057.5|37215.2|37065.2|37206.4|37056.4|33
1623390260000|2021-06-11 05:44:20|37207.8|37057.8|37206.7|37056.7|37209.2|37059.2|37206.2|37056.2|22
1623390270000|2021-06-11 05:44:30|37206.6|37056.6|37204.7|37054.7|37207.4|37057.4|37203.1|37053.1|31
1623390280000|2021-06-11 05:44:40|37206.2|37056.2|37205.1|37055.1|37206.2|37056.2|37203.4|37053.4|19
1623390290000|2021-06-11 05:44:50|37205|37055|37189.1|37039.1|37205.8|37055.8|37189|37039|19
1623390300000|2021-06-11 05:45:00|37189.3|37039.3|37192.3|37042.3|37193.4|37043.4|37188.9|37038.9|36
1623390310000|2021-06-11 05:45:10|37190.2|37040.2|37195.2|37045.2|37195.7|37045.7|37189.9|37039.9|33
1623390320000|2021-06-11 05:45:20|37196.1|37046.1|37200.9|37050.9|37201.7|37051.7|37194.5|37044.5|30
1623390330000|2021-06-11 05:45:30|37201|37051|37202.9|37052.9|37204.1|37054.1|37200.9|37050.9|22
1623390340000|2021-06-11 05:45:40|37203|37053|37208.2|37058.2|37209.4|37059.4|37203|37053|19
1623390350000|2021-06-11 05:45:50|37208.4|37058.4|37211.4|37061.4|37212|37062|37206.5|37056.5|21
1623390360000|2021-06-11 05:46:00|37210.5|37060.5|37208.3|37058.3|37211.7|37061.7|37200|37050|24
1623390370000|2021-06-11 05:46:10|37208.2|37058.2|37209.2|37059.2|37209.4|37059.4|37206.7|37056.7|24
1623390380000|2021-06-11 05:46:20|37210.7|37060.7|37238|37088|37238|37088|37210.7|37060.7|31
1623390390000|2021-06-11 05:46:30|37238.7|37088.7|37238.9|37088.9|37242|37092|37238.7|37088.7|21
1623390400000|2021-06-11 05:46:40|37239|37089|37237.5|37087.5|37241|37091|37232.9|37082.9|29
1623390410000|2021-06-11 05:46:50|37236.4|37086.4|37233|37083|37238.9|37088.9|37232.7|37082.7|27
1623390420000|2021-06-11 05:47:00|37233.3|37083.3|37212.2|37062.2|37235.8|37085.8|37209.7|37059.7|25
1623390430000|2021-06-11 05:47:10|37210.2|37060.2|37216.7|37066.7|37216.7|37066.7|37209.3|37059.3|27
1623390440000|2021-06-11 05:47:20|37217|37067|37217.9|37067.9|37219.6|37069.6|37212.7|37062.7|28
1623390450000|2021-06-11 05:47:30|37216.7|37066.7|37211.5|37061.5|37217.7|37067.7|37211.5|37061.5|22
1623390460000|2021-06-11 05:47:40|37209.6|37059.6|37208.7|37058.7|37209.8|37059.8|37207.9|37057.9|19
1623390470000|2021-06-11 05:47:50|37207.2|37057.2|37206.9|37056.9|37208|37058|37206.9|37056.9|29
1623390480000|2021-06-11 05:48:00|37203.4|37053.4|37205.7|37055.7|37207.6|37057.6|37202|37052|33
1623390490000|2021-06-11 05:48:10|37205.8|37055.8|37204.4|37054.4|37207.2|37057.2|37201.1|37051.1|29
1623390500000|2021-06-11 05:48:20|37204.9|37054.9|37217|37067|37217|37067|37203.6|37053.6|33
1623390510000|2021-06-11 05:48:30|37215.5|37065.5|37231.1|37081.1|37231.1|37081.1|37215.5|37065.5|25
1623390520000|2021-06-11 05:48:40|37231.4|37081.4|37227.6|37077.6|37235.5|37085.5|37226.2|37076.2|27
1623390530000|2021-06-11 05:48:50|37226.3|37076.3|37226.4|37076.4|37228.5|37078.5|37225.2|37075.2|26
1623390540000|2021-06-11 05:49:00|37224.9|37074.9|37227.3|37077.3|37227.3|37077.3|37224.9|37074.9|13
1623390550000|2021-06-11 05:49:10|37227|37077|37234.4|37084.4|37234.4|37084.4|37226.9|37076.9|19
1623390560000|2021-06-11 05:49:20|37233.2|37083.2|37238.1|37088.1|37238.7|37088.7|37233.2|37083.2|24
1623390570000|2021-06-11 05:49:30|37238|37088|37243.7|37093.7|37244.2|37094.2|37236.9|37086.9|10
1623390580000|2021-06-11 05:49:40|37243.5|37093.5|37225.3|37075.3|37243.5|37093.5|37225.3|37075.3|11
1623390590000|2021-06-11 05:49:50|37224.3|37074.3|37205.8|37055.8|37225.7|37075.7|37205.8|37055.8|24
1623390600000|2021-06-11 05:50:00|37205.7|37055.7|37205.2|37055.2|37212.4|37062.4|37205.1|37055.1|23
1623390610000|2021-06-11 05:50:10|37204.5|37054.5|37163|37013|37204.5|37054.5|37163|37013|25
1623390620000|2021-06-11 05:50:20|37158.2|37008.2|37152.6|37002.6|37162.6|37012.6|37151.6|37001.6|24
1623390630000|2021-06-11 05:50:30|37150.8|37000.8|37153.6|37003.6|37157.3|37007.3|37149.9|36999.9|31
1623390640000|2021-06-11 05:50:40|37152.3|37002.3|37127.4|36977.4|37152.3|37002.3|37126.5|36976.5|32
1623390650000|2021-06-11 05:50:50|37127.5|36977.5|37121|36971|37127.5|36977.5|37114.7|36964.7|23
1623390660000|2021-06-11 05:51:00|37120.8|36970.8|37137.9|36987.9|37139|36989|37120.8|36970.8|35
1623390670000|2021-06-11 05:51:10|37138.1|36988.1|37140.8|36990.8|37144.8|36994.8|37137.6|36987.6|38
1623390680000|2021-06-11 05:51:20|37138.5|36988.5|37179.7|37029.7|37192.8|37042.8|37138.3|36988.3|36
1623390690000|2021-06-11 05:51:30|37180.1|37030.1|37178.1|37028.1|37180.2|37030.2|37175.7|37025.7|35
1623390700000|2021-06-11 05:51:40|37178.8|37028.8|37177.6|37027.6|37180.8|37030.8|37177.6|37027.6|23
1623390710000|2021-06-11 05:51:50|37178.7|37028.7|37187.5|37037.5|37188.4|37038.4|37177.4|37027.4|29
1623390720000|2021-06-11 05:52:00|37187.4|37037.4|37186.5|37036.5|37188.3|37038.3|37184.6|37034.6|21
1623390730000|2021-06-11 05:52:10|37186.3|37036.3|37172|37022|37193.5|37043.5|37171.8|37021.8|30
1623390740000|2021-06-11 05:52:20|37174.1|37024.1|37165.5|37015.5|37174.1|37024.1|37165.5|37015.5|32
1623390750000|2021-06-11 05:52:30|37166.4|37016.4|37148|36998|37168.7|37018.7|37147.9|36997.9|34
1623390760000|2021-06-11 05:52:40|37147.9|36997.9|37164.1|37014.1|37164.1|37014.1|37147.9|36997.9|32
1623390770000|2021-06-11 05:52:50|37164.7|37014.7|37163.9|37013.9|37164.7|37014.7|37162.2|37012.2|15
1623390780000|2021-06-11 05:53:00|37163.8|37013.8|37153.2|37003.2|37164.3|37014.3|37151.1|37001.1|33
1623390790000|2021-06-11 05:53:10|37152.9|37002.9|37131.1|36981.1|37153.2|37003.2|37131.1|36981.1|35
1623390800000|2021-06-11 05:53:20|37131.6|36981.6|37136.6|36986.6|37140.6|36990.6|37131.6|36981.6|34
1623390810000|2021-06-11 05:53:30|37136.3|36986.3|37148.8|36998.8|37152|37002|37136.3|36986.3|33
1623390820000|2021-06-11 05:53:40|37147.5|36997.5|37145|36995|37148.8|36998.8|37144.3|36994.3|37
1623390830000|2021-06-11 05:53:50|37146.2|36996.2|37139.7|36989.7|37150.8|37000.8|37138.3|36988.3|29
1623390840000|2021-06-11 05:54:00|37142.1|36992.1|37131.7|36981.7|37142.1|36992.1|37130.5|36980.5|32
1623390850000|2021-06-11 05:54:10|37132.5|36982.5|37130.4|36980.4|37133.2|36983.2|37129.9|36979.9|22
1623390860000|2021-06-11 05:54:20|37130.2|36980.2|37126.2|36976.2|37130.6|36980.6|37126.2|36976.2|25
1623390870000|2021-06-11 05:54:30|37125.5|36975.5|37122.6|36972.6|37126.6|36976.6|37122.5|36972.5|26
1623390880000|2021-06-11 05:54:40|37123|36973|37122.3|36972.3|37124.1|36974.1|37121.4|36971.4|30
1623390890000|2021-06-11 05:54:50|37122.9|36972.9|37134.4|36984.4|37136.8|36986.8|37122.9|36972.9|25
1623390900000|2021-06-11 05:55:00|37133.6|36983.6|37153.3|37003.3|37153.6|37003.6|37133.6|36983.6|33
1623390910000|2021-06-11 05:55:10|37153.2|37003.2|37156.6|37006.6|37156.6|37006.6|37150.7|37000.7|23
1623390920000|2021-06-11 05:55:20|37159|37009|37168.3|37018.3|37170.7|37020.7|37159|37009|28
1623390930000|2021-06-11 05:55:30|37167.9|37017.9|37182|37032|37185.1|37035.1|37167.5|37017.5|33
1623390940000|2021-06-11 05:55:40|37181.7|37031.7|37185.9|37035.9|37189.3|37039.3|37179.4|37029.4|28
1623390950000|2021-06-11 05:55:50|37185.8|37035.8|37186.3|37036.3|37187.1|37037.1|37184.5|37034.5|29
1623390960000|2021-06-11 05:56:00|37185.6|37035.6|37167.4|37017.4|37186.3|37036.3|37160.1|37010.1|33
1623390970000|2021-06-11 05:56:10|37165.4|37015.4|37164.2|37014.2|37165.4|37015.4|37162.3|37012.3|22
1623390980000|2021-06-11 05:56:20|37165.2|37015.2|37163.6|37013.6|37167.8|37017.8|37163.6|37013.6|13
1623390990000|2021-06-11 05:56:30|37163.5|37013.5|37161.2|37011.2|37165.7|37015.7|37161.2|37011.2|17
1623391000000|2021-06-11 05:56:40|37160.4|37010.4|37153.7|37003.7|37161.7|37011.7|37153.7|37003.7|24
1623391010000|2021-06-11 05:56:50|37153.2|37003.2|37144.9|36994.9|37153.2|37003.2|37142.5|36992.5|28
1623391020000|2021-06-11 05:57:00|37145.4|36995.4|37157.6|37007.6|37158.7|37008.7|37144.5|36994.5|28
1623391030000|2021-06-11 05:57:10|37157.1|37007.1|37158|37008|37158.1|37008.1|37155.4|37005.4|18
1623391040000|2021-06-11 05:57:20|37158.1|37008.1|37159.7|37009.7|37163.6|37013.6|37152.5|37002.5|33
1623391050000|2021-06-11 05:57:30|37161.1|37011.1|37149.9|36999.9|37168.1|37018.1|37149.9|36999.9|34
1623391060000|2021-06-11 05:57:40|37150.1|37000.1|37134.9|36984.9|37150.1|37000.1|37134.3|36984.3|33
1623391070000|2021-06-11 05:57:50|37135.1|36985.1|37138.9|36988.9|37141.5|36991.5|37134.6|36984.6|30
1623391080000|2021-06-11 05:58:00|37137.6|36987.6|37141.3|36991.3|37141.6|36991.6|37136.3|36986.3|25
1623391090000|2021-06-11 05:58:10|37141.4|36991.4|37151.6|37001.6|37164.7|37014.7|37141.4|36991.4|36
1623391100000|2021-06-11 05:58:20|37151.5|37001.5|37142.2|36992.2|37151.5|37001.5|37141.8|36991.8|35
1623391110000|2021-06-11 05:58:30|37141.6|36991.6|37141.1|36991.1|37143.6|36993.6|37140|36990|26
1623391120000|2021-06-11 05:58:40|37139|36989|37122.9|36972.9|37139|36989|37118.7|36968.7|34
1623391130000|2021-06-11 05:58:50|37121.9|36971.9|37124.3|36974.3|37124.3|36974.3|37121.9|36971.9|19
1623391140000|2021-06-11 05:59:00|37125.3|36975.3|37106|36956|37125.3|36975.3|37106|36956|18
1623391150000|2021-06-11 05:59:10|37097.4|36947.4|37105|36955|37107.8|36957.8|37095.2|36945.2|33
1623391160000|2021-06-11 05:59:20|37105.2|36955.2|37086.8|36936.8|37105.8|36955.8|37086.8|36936.8|29
1623391170000|2021-06-11 05:59:30|37086.9|36936.9|37077.7|36927.7|37086.9|36936.9|37077.7|36927.7|28
1623391180000|2021-06-11 05:59:40|37077.6|36927.6|37076.5|36926.5|37080.5|36930.5|37076.3|36926.3|17
1623391190000|2021-06-11 05:59:50|37076|36926|37083|36933|37083|36933|37076|36926|15
1623391200000|2021-06-11 06:00:00|37081.5|36931.5|37107.3|36957.3|37108.6|36958.6|37081.5|36931.5|35
1623391210000|2021-06-11 06:00:10|37106.6|36956.6|37107|36957|37110.9|36960.9|37104.6|36954.6|25
1623391220000|2021-06-11 06:00:20|37108|36958|37103.7|36953.7|37108.9|36958.9|37103.7|36953.7|28
1623391230000|2021-06-11 06:00:30|37104.7|36954.7|37095.4|36945.4|37105.5|36955.5|37094.2|36944.2|33
1623391240000|2021-06-11 06:00:40|37094.2|36944.2|37079.3|36929.3|37094.2|36944.2|37079.1|36929.1|32
1623391250000|2021-06-11 06:00:50|37079.2|36929.2|37076.9|36926.9|37079.3|36929.3|37076.9|36926.9|14
1623391260000|2021-06-11 06:01:00|37077.4|36927.4|37077.6|36927.6|37077.6|36927.6|37075.1|36925.1|10
1623391270000|2021-06-11 06:01:10|37077.8|36927.8|37071.4|36921.4|37078.1|36928.1|37071|36921|19
1623391280000|2021-06-11 06:01:20|37071.3|36921.3|37067.4|36917.4|37073.1|36923.1|37067.4|36917.4|17
1623391290000|2021-06-11 06:01:30|37067.2|36917.2|36980.5|36830.5|37068.2|36918.2|36976.9|36826.9|30
1623391300000|2021-06-11 06:01:40|36972.1|36822.1|36945.4|36795.4|36972.1|36822.1|36937.9|36787.9|38
1623391310000|2021-06-11 06:01:50|36945.8|36795.8|36970.4|36820.4|36972.3|36822.3|36937.4|36787.4|38
1623391320000|2021-06-11 06:02:00|36975.8|36825.8|36956.3|36806.3|36995.2|36845.2|36956.3|36806.3|39
1623391330000|2021-06-11 06:02:10|36953.9|36803.9|36908.6|36758.6|36953.9|36803.9|36908.6|36758.6|37
1623391340000|2021-06-11 06:02:20|36902.9|36752.9|36881.7|36731.7|36907.1|36757.1|36876.7|36726.7|36
1623391350000|2021-06-11 06:02:30|36884.7|36734.7|36872.5|36722.5|36887.2|36737.2|36867.7|36717.7|33
1623391360000|2021-06-11 06:02:40|36873.1|36723.1|36885|36735|36906.3|36756.3|36873.1|36723.1|36
1623391370000|2021-06-11 06:02:50|36885.1|36735.1|36855|36705|36896.3|36746.3|36853.3|36703.3|37
1623391380000|2021-06-11 06:03:00|36856.2|36706.2|36836.4|36686.4|36867.6|36717.6|36812|36662|39
1623391390000|2021-06-11 06:03:10|36838.9|36688.9|36849.8|36699.8|36861.6|36711.6|36838.9|36688.9|38
1623391400000|2021-06-11 06:03:20|36850.9|36700.9|36863.4|36713.4|36872.4|36722.4|36849.3|36699.3|35
1623391410000|2021-06-11 06:03:30|36863.3|36713.3|36838.8|36688.8|36863.3|36713.3|36826.2|36676.2|37
1623391420000|2021-06-11 06:03:40|36838|36688|36862.6|36712.6|36863|36713|36837.4|36687.4|34
1623391430000|2021-06-11 06:03:50|36862|36712|36844.6|36694.6|36862.6|36712.6|36841.9|36691.9|34
1623391440000|2021-06-11 06:04:00|36844.5|36694.5|36849.7|36699.7|36851.2|36701.2|36840.1|36690.1|37
1623391450000|2021-06-11 06:04:10|36850.1|36700.1|36838.8|36688.8|36851.7|36701.7|36836.9|36686.9|29
1623391460000|2021-06-11 06:04:20|36839.9|36689.9|36829.2|36679.2|36840.3|36690.3|36821|36671|33
1623391470000|2021-06-11 06:04:30|36827.6|36677.6|36844.5|36694.5|36844.5|36694.5|36826.2|36676.2|37
1623391480000|2021-06-11 06:04:40|36844.6|36694.6|36855.9|36705.9|36859.6|36709.6|36844.6|36694.6|37
1623391490000|2021-06-11 06:04:50|36856|36706|36870.9|36720.9|36871.7|36721.7|36856|36706|31
1623391500000|2021-06-11 06:05:00|36870.6|36720.6|36875.9|36725.9|36877.8|36727.8|36870.6|36720.6|33
1623391510000|2021-06-11 06:05:10|36876.3|36726.3|36872|36722|36878.4|36728.4|36870.9|36720.9|28
1623391520000|2021-06-11 06:05:20|36872.1|36722.1|36863.7|36713.7|36873.2|36723.2|36857.6|36707.6|23
1623391530000|2021-06-11 06:05:30|36863.9|36713.9|36865.5|36715.5|36869.8|36719.8|36863|36713|22
1623391540000|2021-06-11 06:05:40|36864.4|36714.4|36841.6|36691.6|36864.4|36714.4|36839.2|36689.2|31
1623391550000|2021-06-11 06:05:50|36842|36692|36842.9|36692.9|36846.4|36696.4|36840.3|36690.3|33
1623391560000|2021-06-11 06:06:00|36844.2|36694.2|36862.7|36712.7|36862.9|36712.9|36844.2|36694.2|34
1623391570000|2021-06-11 06:06:10|36865.2|36715.2|36868.7|36718.7|36868.7|36718.7|36863.3|36713.3|26
1623391580000|2021-06-11 06:06:20|36869.4|36719.4|36873.6|36723.6|36874.5|36724.5|36865.1|36715.1|26
1623391590000|2021-06-11 06:06:30|36873.7|36723.7|36877.9|36727.9|36879.1|36729.1|36872.9|36722.9|26
1623391600000|2021-06-11 06:06:40|36876.7|36726.7|36890|36740|36895|36745|36876.7|36726.7|26
1623391610000|2021-06-11 06:06:50|36890.3|36740.3|36890.3|36740.3|36895.1|36745.1|36889|36739|24
1623391620000|2021-06-11 06:07:00|36889.8|36739.8|36892.2|36742.2|36892.3|36742.3|36889.3|36739.3|29
1623391630000|2021-06-11 06:07:10|36892.6|36742.6|36892.5|36742.5|36894|36744|36888.6|36738.6|20
1623391640000|2021-06-11 06:07:20|36891.2|36741.2|36877.6|36727.6|36891.2|36741.2|36875.6|36725.6|31
1623391650000|2021-06-11 06:07:30|36877.5|36727.5|36877.2|36727.2|36877.5|36727.5|36867.9|36717.9|20
1623391660000|2021-06-11 06:07:40|36877.7|36727.7|36887|36737|36887.5|36737.5|36877.7|36727.7|29
1623391670000|2021-06-11 06:07:50|36887.1|36737.1|36894.8|36744.8|36894.8|36744.8|36886.8|36736.8|20
1623391680000|2021-06-11 06:08:00|36896|36746|36909.4|36759.4|36909.6|36759.6|36894|36744|30
1623391690000|2021-06-11 06:08:10|36909.6|36759.6|36905.6|36755.6|36909.6|36759.6|36899.6|36749.6|31
1623391700000|2021-06-11 06:08:20|36905.8|36755.8|36895.4|36745.4|36908.5|36758.5|36894|36744|28
1623391710000|2021-06-11 06:08:30|36895.6|36745.6|36899.9|36749.9|36899.9|36749.9|36894.1|36744.1|14
1623391720000|2021-06-11 06:08:40|36899.5|36749.5|36898.4|36748.4|36900.2|36750.2|36898.4|36748.4|6
1623391730000|2021-06-11 06:08:50|36900.4|36750.4|36901.9|36751.9|36903.3|36753.3|36899.9|36749.9|11
1623391740000|2021-06-11 06:09:00|36901.5|36751.5|36917.1|36767.1|36917.1|36767.1|36901.1|36751.1|24
1623391750000|2021-06-11 06:09:10|36916.1|36766.1|36922.1|36772.1|36923.2|36773.2|36913.5|36763.5|26
1623391760000|2021-06-11 06:09:20|36921.7|36771.7|36903.4|36753.4|36922.7|36772.7|36903.4|36753.4|28
1623391770000|2021-06-11 06:09:30|36901.9|36751.9|36897.5|36747.5|36901.9|36751.9|36897.5|36747.5|11
1623391780000|2021-06-11 06:09:40|36896.7|36746.7|36856.6|36706.6|36896.7|36746.7|36854.6|36704.6|31
1623391790000|2021-06-11 06:09:50|36856.1|36706.1|36848.7|36698.7|36856.5|36706.5|36846.9|36696.9|35
1623391800000|2021-06-11 06:10:00|36848.8|36698.8|36883.5|36733.5|36883.5|36733.5|36848.8|36698.8|40
1623391810000|2021-06-11 06:10:10|36885.9|36735.9|36899.6|36749.6|36899.8|36749.8|36884.1|36734.1|35
1623391820000|2021-06-11 06:10:20|36896.9|36746.9|36912.4|36762.4|36913.7|36763.7|36896.9|36746.9|27
1623391830000|2021-06-11 06:10:30|36911.9|36761.9|36913.8|36763.8|36916.8|36766.8|36911.7|36761.7|25
1623391840000|2021-06-11 06:10:40|36915.9|36765.9|36890.4|36740.4|36915.9|36765.9|36890.4|36740.4|31
1623391850000|2021-06-11 06:10:50|36892|36742|36894.6|36744.6|36894.6|36744.6|36892|36742|27
1623391860000|2021-06-11 06:11:00|36899.4|36749.4|36903.4|36753.4|36905.8|36755.8|36899.4|36749.4|29
1623391870000|2021-06-11 06:11:10|36903.8|36753.8|36903.4|36753.4|36904|36754|36902.6|36752.6|25
1623391880000|2021-06-11 06:11:20|36903.1|36753.1|36911.4|36761.4|36911.4|36761.4|36902.5|36752.5|26
1623391890000|2021-06-11 06:11:30|36911.2|36761.2|36908.9|36758.9|36911.9|36761.9|36907.3|36757.3|20
1623391900000|2021-06-11 06:11:40|36909.1|36759.1|36912.6|36762.6|36912.6|36762.6|36909.1|36759.1|14
1623391910000|2021-06-11 06:11:50|36912.5|36762.5|36913.5|36763.5|36918.4|36768.4|36912.5|36762.5|16
1623391920000|2021-06-11 06:12:00|36913.4|36763.4|36904.6|36754.6|36913.7|36763.7|36904|36754|27
1623391930000|2021-06-11 06:12:10|36904.7|36754.7|36901.3|36751.3|36905.7|36755.7|36898.2|36748.2|18
1623391940000|2021-06-11 06:12:20|36900.9|36750.9|36902.1|36752.1|36902.5|36752.5|36900.7|36750.7|26
1623391950000|2021-06-11 06:12:30|36902.5|36752.5|36908.4|36758.4|36908.5|36758.5|36902.4|36752.4|17
1623391960000|2021-06-11 06:12:40|36907.9|36757.9|36907.2|36757.2|36909.4|36759.4|36906|36756|27
1623391970000|2021-06-11 06:12:50|36908.2|36758.2|36909.6|36759.6|36910.7|36760.7|36907|36757|20
1623391980000|2021-06-11 06:13:00|36911.7|36761.7|36912.7|36762.7|36913.1|36763.1|36911.7|36761.7|3
1623391990000|2021-06-11 06:13:10|36913.2|36763.2|36915.3|36765.3|36915.8|36765.8|36912.5|36762.5|10
1623392000000|2021-06-11 06:13:20|36913.5|36763.5|36902.3|36752.3|36913.5|36763.5|36902.3|36752.3|31
1623392010000|2021-06-11 06:13:30|36902.4|36752.4|36902.5|36752.5|36902.5|36752.5|36895.1|36745.1|30
1623392020000|2021-06-11 06:13:40|36902.8|36752.8|36906.6|36756.6|36906.9|36756.9|36901.6|36751.6|32
1623392030000|2021-06-11 06:13:50|36907.6|36757.6|36904.5|36754.5|36909.8|36759.8|36904.2|36754.2|37
1623392040000|2021-06-11 06:14:00|36904.1|36754.1|36904.8|36754.8|36905.2|36755.2|36904|36754|27
1623392050000|2021-06-11 06:14:10|36905.1|36755.1|36904.4|36754.4|36905.5|36755.5|36904.4|36754.4|22
1623392060000|2021-06-11 06:14:20|36904.6|36754.6|36903.1|36753.1|36905.5|36755.5|36903.1|36753.1|29
1623392070000|2021-06-11 06:14:30|36905.6|36755.6|36906.7|36756.7|36908.4|36758.4|36903|36753|29
1623392080000|2021-06-11 06:14:40|36906.1|36756.1|36904.6|36754.6|36906.9|36756.9|36903.4|36753.4|22
1623392090000|2021-06-11 06:14:50|36904.5|36754.5|36904.4|36754.4|36904.7|36754.7|36903.4|36753.4|24
1623392100000|2021-06-11 06:15:00|36904.6|36754.6|36907.6|36757.6|36908.4|36758.4|36904.6|36754.6|22
1623392110000|2021-06-11 06:15:10|36907.9|36757.9|36912.2|36762.2|36916|36766|36907|36757|20
1623392120000|2021-06-11 06:15:20|36912.4|36762.4|36919|36769|36919|36769|36912.4|36762.4|19
1623392130000|2021-06-11 06:15:30|36918.9|36768.9|36906.7|36756.7|36923.1|36773.1|36906.7|36756.7|28
1623392140000|2021-06-11 06:15:40|36906.6|36756.6|36878.7|36728.7|36907.8|36757.8|36878.1|36728.1|34
1623392150000|2021-06-11 06:15:50|36879.1|36729.1|36869.4|36719.4|36879.3|36729.3|36869.3|36719.3|27
1623392160000|2021-06-11 06:16:00|36866.7|36716.7|36839.2|36689.2|36866.7|36716.7|36838|36688|35
1623392170000|2021-06-11 06:16:10|36838.7|36688.7|36826.2|36676.2|36840.8|36690.8|36825.7|36675.7|24
1623392180000|2021-06-11 06:16:20|36825.8|36675.8|36811.6|36661.6|36825.8|36675.8|36811.6|36661.6|24
1623392190000|2021-06-11 06:16:30|36812.4|36662.4|36783.9|36633.9|36815.9|36665.9|36783.8|36633.8|34
1623392200000|2021-06-11 06:16:40|36784.6|36634.6|36775|36625|36785.7|36635.7|36774|36624|30
1623392210000|2021-06-11 06:16:50|36775.1|36625.1|36785.3|36635.3|36785.3|36635.3|36769.7|36619.7|29
1623392220000|2021-06-11 06:17:00|36786.5|36636.5|36768.7|36618.7|36786.5|36636.5|36768.2|36618.2|29
1623392230000|2021-06-11 06:17:10|36769.7|36619.7|36785.8|36635.8|36787|36637|36766.8|36616.8|38
1623392240000|2021-06-11 06:17:20|36785.9|36635.9|36804.1|36654.1|36804.1|36654.1|36785.8|36635.8|33
1623392250000|2021-06-11 06:17:30|36816|36666|36808.8|36658.8|36817.6|36667.6|36808.8|36658.8|37
1623392260000|2021-06-11 06:17:40|36809.4|36659.4|36831.5|36681.5|36841.7|36691.7|36809.4|36659.4|37
1623392270000|2021-06-11 06:17:50|36827.2|36677.2|36813|36663|36827.2|36677.2|36812.8|36662.8|35
1623392280000|2021-06-11 06:18:00|36812.4|36662.4|36822.1|36672.1|36825.1|36675.1|36812.3|36662.3|36
1623392290000|2021-06-11 06:18:10|36823|36673|36825.9|36675.9|36826.9|36676.9|36819.7|36669.7|29
1623392300000|2021-06-11 06:18:20|36827.1|36677.1|36838.9|36688.9|36838.9|36688.9|36827.1|36677.1|31
1623392310000|2021-06-11 06:18:30|36839|36689|36840.3|36690.3|36841.5|36691.5|36834.4|36684.4|33
1623392320000|2021-06-11 06:18:40|36840.6|36690.6|36848.1|36698.1|36852.9|36702.9|36839.5|36689.5|30
1623392330000|2021-06-11 06:18:50|36848|36698|36851.3|36701.3|36856|36706|36846.6|36696.6|28
1623392340000|2021-06-11 06:19:00|36851.4|36701.4|36849.7|36699.7|36851.8|36701.8|36849.3|36699.3|17
1623392350000|2021-06-11 06:19:10|36849.6|36699.6|36841.2|36691.2|36855.3|36705.3|36841.2|36691.2|27
1623392360000|2021-06-11 06:19:20|36841.1|36691.1|36821.4|36671.4|36841.1|36691.1|36821.4|36671.4|23
1623392370000|2021-06-11 06:19:30|36821.9|36671.9|36837|36687|36837|36687|36821.3|36671.3|28
1623392380000|2021-06-11 06:19:40|36836.7|36686.7|36833.8|36683.8|36838.4|36688.4|36832.9|36682.9|33
1623392390000|2021-06-11 06:19:50|36833.9|36683.9|36836.8|36686.8|36838.2|36688.2|36833.4|36683.4|25
1623392400000|2021-06-11 06:20:00|36836.1|36686.1|36819.9|36669.9|36836.1|36686.1|36817.1|36667.1|34
1623392410000|2021-06-11 06:20:10|36814.2|36664.2|36779.9|36629.9|36814.6|36664.6|36779.9|36629.9|26
1623392420000|2021-06-11 06:20:20|36774.6|36624.6|36816.5|36666.5|36816.7|36666.7|36773.5|36623.5|29
1623392430000|2021-06-11 06:20:30|36814.9|36664.9|36821.1|36671.1|36821.3|36671.3|36814.9|36664.9|30
1623392440000|2021-06-11 06:20:40|36820.8|36670.8|36810|36660|36820.8|36670.8|36810|36660|28
1623392450000|2021-06-11 06:20:50|36810.4|36660.4|36800.6|36650.6|36813|36663|36800.6|36650.6|30
1623392460000|2021-06-11 06:21:00|36801.7|36651.7|36800|36650|36801.7|36651.7|36796.4|36646.4|33
1623392470000|2021-06-11 06:21:10|36799.9|36649.9|36792.7|36642.7|36799.9|36649.9|36792.6|36642.6|35
1623392480000|2021-06-11 06:21:20|36792.6|36642.6|36780|36630|36792.8|36642.8|36779.6|36629.6|33
1623392490000|2021-06-11 06:21:30|36779.8|36629.8|36772.9|36622.9|36781.4|36631.4|36771.3|36621.3|35
1623392500000|2021-06-11 06:21:40|36771.3|36621.3|36773|36623|36777.4|36627.4|36768.7|36618.7|31
1623392510000|2021-06-11 06:21:50|36773.2|36623.2|36769.9|36619.9|36773.5|36623.5|36768.3|36618.3|25
1623392520000|2021-06-11 06:22:00|36771.5|36621.5|36787.5|36637.5|36787.5|36637.5|36771.5|36621.5|26
1623392530000|2021-06-11 06:22:10|36788.4|36638.4|36804.1|36654.1|36813.7|36663.7|36788.4|36638.4|36
1623392540000|2021-06-11 06:22:20|36805.9|36655.9|36787.8|36637.8|36815.1|36665.1|36783.4|36633.4|37
1623392550000|2021-06-11 06:22:30|36785.7|36635.7|36794.1|36644.1|36794.6|36644.6|36782.2|36632.2|32
1623392560000|2021-06-11 06:22:40|36795|36645|36789.6|36639.6|36795.1|36645.1|36788.2|36638.2|34
1623392570000|2021-06-11 06:22:50|36790.4|36640.4|36760.9|36610.9|36793.6|36643.6|36758.1|36608.1|38
1623392580000|2021-06-11 06:23:00|36757.1|36607.1|36742.3|36592.3|36757.6|36607.6|36738.3|36588.3|35
1623392590000|2021-06-11 06:23:10|36742.4|36592.4|36749.3|36599.3|36753.7|36603.7|36737.4|36587.4|34
1623392600000|2021-06-11 06:23:20|36756.1|36606.1|36756.4|36606.4|36759.9|36609.9|36745.1|36595.1|36
1623392610000|2021-06-11 06:23:30|36754.9|36604.9|36766.6|36616.6|36766.6|36616.6|36749.9|36599.9|32
1623392620000|2021-06-11 06:23:40|36763.4|36613.4|36775.1|36625.1|36780.3|36630.3|36763.4|36613.4|24
1623392630000|2021-06-11 06:23:50|36771.6|36621.6|36777.3|36627.3|36778.4|36628.4|36771.5|36621.5|21
1623392640000|2021-06-11 06:24:00|36777.2|36627.2|36786.3|36636.3|36786.8|36636.8|36774.9|36624.9|25
1623392650000|2021-06-11 06:24:10|36786.6|36636.6|36789.1|36639.1|36789.1|36639.1|36785.5|36635.5|14
1623392660000|2021-06-11 06:24:20|36788.9|36638.9|36779.3|36629.3|36790.7|36640.7|36779.3|36629.3|31
1623392670000|2021-06-11 06:24:30|36779.6|36629.6|36775.4|36625.4|36779.8|36629.8|36770.3|36620.3|27
1623392680000|2021-06-11 06:24:40|36772.4|36622.4|36768.4|36618.4|36772.5|36622.5|36766.1|36616.1|24
1623392690000|2021-06-11 06:24:50|36769.6|36619.6|36771.6|36621.6|36771.7|36621.7|36763.7|36613.7|22
1623392700000|2021-06-11 06:25:00|36771.8|36621.8|36775.8|36625.8|36778.5|36628.5|36771.8|36621.8|20
1623392710000|2021-06-11 06:25:10|36776.6|36626.6|36785.7|36635.7|36786.1|36636.1|36776.5|36626.5|30
1623392720000|2021-06-11 06:25:20|36785.8|36635.8|36786|36636|36786|36636|36783|36633|25
1623392730000|2021-06-11 06:25:30|36785.6|36635.6|36786|36636|36786.5|36636.5|36784.9|36634.9|25
1623392740000|2021-06-11 06:25:40|36786.1|36636.1|36808.4|36658.4|36808.6|36658.6|36786.1|36636.1|29
1623392750000|2021-06-11 06:25:50|36807.4|36657.4|36825.2|36675.2|36825.2|36675.2|36807.4|36657.4|32
1623392760000|2021-06-11 06:26:00|36825.1|36675.1|36820|36670|36826|36676|36816.2|36666.2|26
1623392770000|2021-06-11 06:26:10|36816.6|36666.6|36817|36667|36819.3|36669.3|36816.1|36666.1|15
1623392780000|2021-06-11 06:26:20|36815.9|36665.9|36814.4|36664.4|36817.1|36667.1|36813.7|36663.7|22
1623392790000|2021-06-11 06:26:30|36813.4|36663.4|36821.3|36671.3|36821.3|36671.3|36812.8|36662.8|16
1623392800000|2021-06-11 06:26:40|36821.1|36671.1|36820.5|36670.5|36822.2|36672.2|36820.5|36670.5|7
1623392810000|2021-06-11 06:26:50|36820.4|36670.4|36822.7|36672.7|36823.7|36673.7|36820.4|36670.4|20
1623392820000|2021-06-11 06:27:00|36823|36673|36822.9|36672.9|36823.6|36673.6|36822.4|36672.4|11
1623392830000|2021-06-11 06:27:10|36822|36672|36815.7|36665.7|36823.8|36673.8|36813.5|36663.5|22
1623392840000|2021-06-11 06:27:20|36815.3|36665.3|36815.3|36665.3|36816|36666|36813.9|36663.9|9
1623392850000|2021-06-11 06:27:30|36815.5|36665.5|36791.9|36641.9|36815.7|36665.7|36791.3|36641.3|19
1623392860000|2021-06-11 06:27:40|36791.8|36641.8|36793.2|36643.2|36793.2|36643.2|36791.8|36641.8|16
1623392870000|2021-06-11 06:27:50|36792.7|36642.7|36792.4|36642.4|36793.8|36643.8|36791.8|36641.8|14
1623392880000|2021-06-11 06:28:00|36792.6|36642.6|36805.1|36655.1|36805.5|36655.5|36788.9|36638.9|17
1623392890000|2021-06-11 06:28:10|36806.4|36656.4|36809.6|36659.6|36815.4|36665.4|36806.4|36656.4|25
1623392900000|2021-06-11 06:28:20|36810.4|36660.4|36813|36663|36813|36663|36810.3|36660.3|20
1623392910000|2021-06-11 06:28:30|36811.8|36661.8|36801.5|36651.5|36813.5|36663.5|36801.5|36651.5|20
1623392920000|2021-06-11 06:28:40|36801.6|36651.6|36810.3|36660.3|36810.3|36660.3|36800.8|36650.8|24
1623392930000|2021-06-11 06:28:50|36813.8|36663.8|36816.6|36666.6|36818.8|36668.8|36813.6|36663.6|27
1623392940000|2021-06-11 06:29:00|36816.3|36666.3|36798.7|36648.7|36817.8|36667.8|36797.9|36647.9|27
1623392950000|2021-06-11 06:29:10|36799.1|36649.1|36800.3|36650.3|36800.5|36650.5|36797.6|36647.6|31
1623392960000|2021-06-11 06:29:20|36800.2|36650.2|36795.1|36645.1|36800.2|36650.2|36795.1|36645.1|18
1623392970000|2021-06-11 06:29:30|36795.4|36645.4|36795|36645|36796.2|36646.2|36794.8|36644.8|29
1623392980000|2021-06-11 06:29:40|36794.7|36644.7|36794.2|36644.2|36794.9|36644.9|36793.5|36643.5|30
1623392990000|2021-06-11 06:29:50|36794.1|36644.1|36783.2|36633.2|36795.6|36645.6|36782.4|36632.4|24
1623393000000|2021-06-11 06:30:00|36779.9|36629.9|36781.9|36631.9|36782.4|36632.4|36775.5|36625.5|26
1623393010000|2021-06-11 06:30:10|36781|36631|36792|36642|36792.8|36642.8|36781|36631|24
1623393020000|2021-06-11 06:30:20|36791.1|36641.1|36798.6|36648.6|36803|36653|36790.9|36640.9|29
1623393030000|2021-06-11 06:30:30|36798.4|36648.4|36811.9|36661.9|36813.1|36663.1|36795.8|36645.8|29
1623393040000|2021-06-11 06:30:40|36811.5|36661.5|36813.8|36663.8|36814|36664|36811|36661|29
1623393050000|2021-06-11 06:30:50|36813.6|36663.6|36816.6|36666.6|36816.6|36666.6|36812.4|36662.4|15
1623393060000|2021-06-11 06:31:00|36816.4|36666.4|36821.6|36671.6|36821.6|36671.6|36813.6|36663.6|27
1623393070000|2021-06-11 06:31:10|36834.7|36684.7|36833.8|36683.8|36835.7|36685.7|36831.8|36681.8|22
1623393080000|2021-06-11 06:31:20|36833.4|36683.4|36833.5|36683.5|36835.7|36685.7|36831.6|36681.6|20
1623393090000|2021-06-11 06:31:30|36830.9|36680.9|36840.2|36690.2|36841.5|36691.5|36830.9|36680.9|20
1623393100000|2021-06-11 06:31:40|36840.4|36690.4|36844.1|36694.1|36844.1|36694.1|36837.2|36687.2|24
1623393110000|2021-06-11 06:31:50|36843.6|36693.6|36845.7|36695.7|36846.7|36696.7|36841.6|36691.6|27
1623393120000|2021-06-11 06:32:00|36845.4|36695.4|36852.4|36702.4|36853.3|36703.3|36840.6|36690.6|21
1623393130000|2021-06-11 06:32:10|36852.6|36702.6|36859.4|36709.4|36872.5|36722.5|36852.6|36702.6|19
1623393140000|2021-06-11 06:32:20|36861|36711|36867.1|36717.1|36868|36718|36858.5|36708.5|22
1623393150000|2021-06-11 06:32:30|36866.9|36716.9|36873.3|36723.3|36873.3|36723.3|36856.3|36706.3|26
1623393160000|2021-06-11 06:32:40|36873.5|36723.5|36871.3|36721.3|36876.9|36726.9|36867.8|36717.8|25
1623393170000|2021-06-11 06:32:50|36871.4|36721.4|36872.6|36722.6|36873|36723|36871.4|36721.4|25
1623393180000|2021-06-11 06:33:00|36872.7|36722.7|36873|36723|36874.3|36724.3|36872.4|36722.4|20
1623393190000|2021-06-11 06:33:10|36873.4|36723.4|36873.3|36723.3|36874.4|36724.4|36873|36723|16
1623393200000|2021-06-11 06:33:20|36874.3|36724.3|36875.3|36725.3|36875.6|36725.6|36874|36724|17
1623393210000|2021-06-11 06:33:30|36874.8|36724.8|36888.8|36738.8|36889.1|36739.1|36873|36723|26
1623393220000|2021-06-11 06:33:40|36889.3|36739.3|36884.6|36734.6|36890.1|36740.1|36884|36734|23
1623393230000|2021-06-11 06:33:50|36883.8|36733.8|36884.8|36734.8|36887.2|36737.2|36883.1|36733.1|31
1623393240000|2021-06-11 06:34:00|36885.6|36735.6|36862.3|36712.3|36886|36736|36862.3|36712.3|28
1623393250000|2021-06-11 06:34:10|36862.4|36712.4|36865.3|36715.3|36868.4|36718.4|36856.6|36706.6|37
1623393260000|2021-06-11 06:34:20|36865.4|36715.4|36855.4|36705.4|36867.3|36717.3|36853.7|36703.7|32
1623393270000|2021-06-11 06:34:30|36856.3|36706.3|36853|36703|36856.7|36706.7|36851|36701|20
1623393280000|2021-06-11 06:34:40|36853.1|36703.1|36852.9|36702.9|36853.7|36703.7|36851.8|36701.8|9
1623393290000|2021-06-11 06:34:50|36853.5|36703.5|36868.6|36718.6|36868.6|36718.6|36853.5|36703.5|28
1623393300000|2021-06-11 06:35:00|36868.9|36718.9|36871.9|36721.9|36871.9|36721.9|36867.2|36717.2|23
1623393310000|2021-06-11 06:35:10|36872.3|36722.3|36872.5|36722.5|36872.7|36722.7|36872.1|36722.1|10
1623393320000|2021-06-11 06:35:20|36871.9|36721.9|36872.4|36722.4|36872.4|36722.4|36871.9|36721.9|5
1623393330000|2021-06-11 06:35:30|36872.6|36722.6|36872.6|36722.6|36872.9|36722.9|36872|36722|9
1623393340000|2021-06-11 06:35:40|36872.5|36722.5|36862.2|36712.2|36875.9|36725.9|36861.7|36711.7|21
1623393350000|2021-06-11 06:35:50|36861.7|36711.7|36840|36690|36862.2|36712.2|36840|36690|19
1623393360000|2021-06-11 06:36:00|36839.1|36689.1|36841.7|36691.7|36842|36692|36837.9|36687.9|12
1623393370000|2021-06-11 06:36:10|36841.1|36691.1|36856.6|36706.6|36857.1|36707.1|36838.4|36688.4|29
1623393380000|2021-06-11 06:36:20|36856.4|36706.4|36855.4|36705.4|36856.6|36706.6|36853.4|36703.4|20
1623393390000|2021-06-11 06:36:30|36850.8|36700.8|36851.7|36701.7|36851.7|36701.7|36850.8|36700.8|3
1623393400000|2021-06-11 06:36:40|36851.9|36701.9|36840.3|36690.3|36851.9|36701.9|36837.6|36687.6|27
1623393410000|2021-06-11 06:36:50|36840.2|36690.2|36841.5|36691.5|36847.6|36697.6|36839.4|36689.4|27
1623393420000|2021-06-11 06:37:00|36841.4|36691.4|36839.5|36689.5|36841.4|36691.4|36837.8|36687.8|16
1623393430000|2021-06-11 06:37:10|36840|36690|36839.2|36689.2|36840.8|36690.8|36839|36689|23
1623393440000|2021-06-11 06:37:20|36839.4|36689.4|36835.6|36685.6|36839.7|36689.7|36834.1|36684.1|32
1623393450000|2021-06-11 06:37:30|36835.5|36685.5|36839|36689|36839|36689|36835.5|36685.5|24
1623393460000|2021-06-11 06:37:40|36838.4|36688.4|36836.8|36686.8|36839.3|36689.3|36835.4|36685.4|26
1623393470000|2021-06-11 06:37:50|36837.1|36687.1|36836.2|36686.2|36838.7|36688.7|36835.3|36685.3|24
1623393480000|2021-06-11 06:38:00|36835.8|36685.8|36843.6|36693.6|36847.4|36697.4|36833.6|36683.6|27
1623393490000|2021-06-11 06:38:10|36843.9|36693.9|36845.9|36695.9|36847.1|36697.1|36843.9|36693.9|26
1623393500000|2021-06-11 06:38:20|36847.6|36697.6|36847|36697|36847.6|36697.6|36845.9|36695.9|23
1623393510000|2021-06-11 06:38:30|36847.2|36697.2|36847.1|36697.1|36848.2|36698.2|36845.2|36695.2|28
1623393520000|2021-06-11 06:38:40|36847|36697|36849.2|36699.2|36850|36700|36845.9|36695.9|32
1623393530000|2021-06-11 06:38:50|36848.6|36698.6|36847.1|36697.1|36849.7|36699.7|36846.9|36696.9|26
1623393540000|2021-06-11 06:39:00|36845.1|36695.1|36843.6|36693.6|36845.1|36695.1|36841.4|36691.4|21
1623393550000|2021-06-11 06:39:10|36844.7|36694.7|36844.8|36694.8|36846.7|36696.7|36844.2|36694.2|16
1623393560000|2021-06-11 06:39:20|36845.4|36695.4|36824|36674|36845.4|36695.4|36824|36674|27
1623393570000|2021-06-11 06:39:30|36824.5|36674.5|36816.6|36666.6|36824.5|36674.5|36815.7|36665.7|14
1623393580000|2021-06-11 06:39:40|36816.8|36666.8|36815.4|36665.4|36818.7|36668.7|36814|36664|24
1623393590000|2021-06-11 06:39:50|36815.3|36665.3|36768.2|36618.2|36815.6|36665.6|36768|36618|28
1623393600000|2021-06-11 06:40:00|36771.1|36621.1|36788.7|36638.7|36788.7|36638.7|36768.3|36618.3|33
1623393610000|2021-06-11 06:40:10|36789.4|36639.4|36794.5|36644.5|36794.7|36644.7|36789.4|36639.4|37
1623393620000|2021-06-11 06:40:20|36794.7|36644.7|36783.5|36633.5|36795|36645|36780.7|36630.7|26
1623393630000|2021-06-11 06:40:30|36783.7|36633.7|36776.4|36626.4|36783.7|36633.7|36776.4|36626.4|20
1623393640000|2021-06-11 06:40:40|36776.8|36626.8|36768|36618|36776.8|36626.8|36768|36618|14
1623393650000|2021-06-11 06:40:50|36768.3|36618.3|36765.5|36615.5|36769.5|36619.5|36765.5|36615.5|16
1623393660000|2021-06-11 06:41:00|36765.4|36615.4|36762.2|36612.2|36765.4|36615.4|36762.2|36612.2|7
1623393670000|2021-06-11 06:41:10|36762.8|36612.8|36761.9|36611.9|36762.8|36612.8|36760.6|36610.6|18
1623393680000|2021-06-11 06:41:20|36761.3|36611.3|36775|36625|36776.4|36626.4|36760.6|36610.6|27
1623393690000|2021-06-11 06:41:30|36774.6|36624.6|36778|36628|36778|36628|36774.6|36624.6|16
1623393700000|2021-06-11 06:41:40|36779|36629|36793.4|36643.4|36793.4|36643.4|36777.8|36627.8|27
1623393710000|2021-06-11 06:41:50|36794.1|36644.1|36810|36660|36811.5|36661.5|36794.1|36644.1|26
1623393720000|2021-06-11 06:42:00|36810.1|36660.1|36815.7|36665.7|36815.7|36665.7|36809.5|36659.5|19
1623393730000|2021-06-11 06:42:10|36815.8|36665.8|36826.5|36676.5|36826.7|36676.7|36815.8|36665.8|28
1623393740000|2021-06-11 06:42:20|36826.6|36676.6|36841.6|36691.6|36843|36693|36826.6|36676.6|25
1623393750000|2021-06-11 06:42:30|36841.9|36691.9|36845.4|36695.4|36845.4|36695.4|36841.9|36691.9|21
1623393760000|2021-06-11 06:42:40|36846.2|36696.2|36831.4|36681.4|36846.2|36696.2|36831.3|36681.3|31
1623393770000|2021-06-11 06:42:50|36833|36683|36824.4|36674.4|36836.2|36686.2|36821|36671|30
1623393780000|2021-06-11 06:43:00|36824|36674|36829.6|36679.6|36829.6|36679.6|36821.7|36671.7|29
1623393790000|2021-06-11 06:43:10|36829.5|36679.5|36822.2|36672.2|36831.6|36681.6|36821.9|36671.9|27
1623393800000|2021-06-11 06:43:20|36821.7|36671.7|36802.3|36652.3|36822.9|36672.9|36802.1|36652.1|12
1623393810000|2021-06-11 06:43:30|36801.5|36651.5|36793.5|36643.5|36805.4|36655.4|36783.3|36633.3|28
1623393820000|2021-06-11 06:43:40|36796.2|36646.2|36796|36646|36797.8|36647.8|36795.2|36645.2|8
1623393830000|2021-06-11 06:43:50|36796.1|36646.1|36782.8|36632.8|36797|36647|36782.3|36632.3|22
1623393840000|2021-06-11 06:44:00|36782.5|36632.5|36780.4|36630.4|36783.1|36633.1|36779.6|36629.6|15
1623393850000|2021-06-11 06:44:10|36781.1|36631.1|36784.5|36634.5|36785.6|36635.6|36780.4|36630.4|33
1623393860000|2021-06-11 06:44:20|36784.6|36634.6|36774.4|36624.4|36784.6|36634.6|36772|36622|24
1623393870000|2021-06-11 06:44:30|36773.6|36623.6|36771.2|36621.2|36775.4|36625.4|36770.8|36620.8|25
1623393880000|2021-06-11 06:44:40|36772.1|36622.1|36775.7|36625.7|36777.6|36627.6|36771|36621|12
1623393890000|2021-06-11 06:44:50|36776|36626|36778.3|36628.3|36779.1|36629.1|36775.8|36625.8|28
1623393900000|2021-06-11 06:45:00|36778.2|36628.2|36798.3|36648.3|36798.6|36648.6|36777.9|36627.9|36
1623393910000|2021-06-11 06:45:10|36798.5|36648.5|36809|36659|36809|36659|36798.5|36648.5|21
1623393920000|2021-06-11 06:45:20|36808.5|36658.5|36823.9|36673.9|36827.6|36677.6|36808.3|36658.3|29
1623393930000|2021-06-11 06:45:30|36823.6|36673.6|36829.1|36679.1|36829.7|36679.7|36821.9|36671.9|32
1623393940000|2021-06-11 06:45:40|36829.7|36679.7|36851.7|36701.7|36852.4|36702.4|36829.5|36679.5|27
1623393950000|2021-06-11 06:45:50|36851.3|36701.3|36851.5|36701.5|36851.8|36701.8|36849.9|36699.9|30
1623393960000|2021-06-11 06:46:00|36851.7|36701.7|36839.1|36689.1|36857.6|36707.6|36838.6|36688.6|29
1623393970000|2021-06-11 06:46:10|36839.2|36689.2|36836.7|36686.7|36839.2|36689.2|36836.4|36686.4|34
1623393980000|2021-06-11 06:46:20|36836|36686|36859|36709|36859|36709|36836|36686|36
1623393990000|2021-06-11 06:46:30|36857.9|36707.9|36849.3|36699.3|36859.1|36709.1|36849.3|36699.3|29
1623394000000|2021-06-11 06:46:40|36849.4|36699.4|36849.3|36699.3|36852.3|36702.3|36849.3|36699.3|23
1623394010000|2021-06-11 06:46:50|36849.2|36699.2|36827.6|36677.6|36849.2|36699.2|36827.6|36677.6|32
1623394020000|2021-06-11 06:47:00|36827.2|36677.2|36812.3|36662.3|36827.7|36677.7|36811.7|36661.7|32
1623394030000|2021-06-11 06:47:10|36812.2|36662.2|36814.6|36664.6|36815.7|36665.7|36809|36659|18
1623394040000|2021-06-11 06:47:20|36814.8|36664.8|36819.4|36669.4|36820|36670|36814.8|36664.8|24
1623394050000|2021-06-11 06:47:30|36819.2|36669.2|36809|36659|36819.4|36669.4|36809|36659|16
1623394060000|2021-06-11 06:47:40|36808.9|36658.9|36805.2|36655.2|36808.9|36658.9|36805.2|36655.2|14
1623394070000|2021-06-11 06:47:50|36805.1|36655.1|36798.2|36648.2|36805.5|36655.5|36798.2|36648.2|9
1623394080000|2021-06-11 06:48:00|36798.1|36648.1|36787.4|36637.4|36798.1|36648.1|36786.2|36636.2|12
1623394090000|2021-06-11 06:48:10|36787.2|36637.2|36782.9|36632.9|36787.9|36637.9|36782.9|36632.9|14
1623394100000|2021-06-11 06:48:20|36782.6|36632.6|36774.7|36624.7|36782.6|36632.6|36774.6|36624.6|13
1623394110000|2021-06-11 06:48:30|36774.9|36624.9|36776.1|36626.1|36777.7|36627.7|36770.4|36620.4|26
1623394120000|2021-06-11 06:48:40|36775.4|36625.4|36773.2|36623.2|36775.8|36625.8|36770.7|36620.7|24
1623394130000|2021-06-11 06:48:50|36772.2|36622.2|36767|36617|36772.2|36622.2|36764.4|36614.4|28
1623394140000|2021-06-11 06:49:00|36767.1|36617.1|36764.6|36614.6|36767.1|36617.1|36763.7|36613.7|14
1623394150000|2021-06-11 06:49:10|36765.3|36615.3|36771.1|36621.1|36771.7|36621.7|36763|36613|28
1623394160000|2021-06-11 06:49:20|36770.1|36620.1|36776.1|36626.1|36777.1|36627.1|36769.6|36619.6|30
1623394170000|2021-06-11 06:49:30|36776.2|36626.2|36771.3|36621.3|36776.9|36626.9|36771.1|36621.1|30
1623394180000|2021-06-11 06:49:40|36771.4|36621.4|36772.6|36622.6|36775.5|36625.5|36770.7|36620.7|20
1623394190000|2021-06-11 06:49:50|36773.3|36623.3|36768.1|36618.1|36774.2|36624.2|36768.1|36618.1|24
1623394200000|2021-06-11 06:50:00|36767.7|36617.7|36766.3|36616.3|36767.7|36617.7|36763.5|36613.5|22
1623394210000|2021-06-11 06:50:10|36766.5|36616.5|36770.9|36620.9|36772.7|36622.7|36766.3|36616.3|15
1623394220000|2021-06-11 06:50:20|36771.5|36621.5|36769.4|36619.4|36772.2|36622.2|36768.8|36618.8|18
1623394230000|2021-06-11 06:50:30|36775.4|36625.4|36780|36630|36783.9|36633.9|36775.4|36625.4|24
1623394240000|2021-06-11 06:50:40|36779.3|36629.3|36787|36637|36787|36637|36779.3|36629.3|31
1623394250000|2021-06-11 06:50:50|36786|36636|36780.8|36630.8|36790.9|36640.9|36780.8|36630.8|37
1623394260000|2021-06-11 06:51:00|36780.6|36630.6|36780.1|36630.1|36781.5|36631.5|36779|36629|32
1623394270000|2021-06-11 06:51:10|36779.8|36629.8|36787.8|36637.8|36787.9|36637.9|36779.8|36629.8|29
1623394280000|2021-06-11 06:51:20|36787.4|36637.4|36793.6|36643.6|36796.2|36646.2|36787.4|36637.4|31
1623394290000|2021-06-11 06:51:30|36793.3|36643.3|36797.5|36647.5|36797.7|36647.7|36791.5|36641.5|21
1623394300000|2021-06-11 06:51:40|36797|36647|36805|36655|36805|36655|36796.2|36646.2|27
1623394310000|2021-06-11 06:51:50|36805.1|36655.1|36804.7|36654.7|36807.2|36657.2|36798.4|36648.4|28
1623394320000|2021-06-11 06:52:00|36804.9|36654.9|36805.5|36655.5|36806.4|36656.4|36804.9|36654.9|23
1623394330000|2021-06-11 06:52:10|36805.2|36655.2|36791.1|36641.1|36805.6|36655.6|36787.9|36637.9|34
1623394340000|2021-06-11 06:52:20|36790.3|36640.3|36798.3|36648.3|36802.5|36652.5|36789.4|36639.4|29
1623394350000|2021-06-11 06:52:30|36794.4|36644.4|36805.5|36655.5|36805.5|36655.5|36793.3|36643.3|32
1623394360000|2021-06-11 06:52:40|36805.6|36655.6|36800.1|36650.1|36806.6|36656.6|36795.1|36645.1|33
1623394370000|2021-06-11 06:52:50|36801.6|36651.6|36790.1|36640.1|36804.1|36654.1|36788|36638|38
1623394380000|2021-06-11 06:53:00|36790.5|36640.5|36789.8|36639.8|36790.5|36640.5|36786.2|36636.2|28
1623394390000|2021-06-11 06:53:10|36789.7|36639.7|36786.4|36636.4|36789.8|36639.8|36784.9|36634.9|32
1623394400000|2021-06-11 06:53:20|36786.3|36636.3|36781.4|36631.4|36786.3|36636.3|36781.4|36631.4|22
1623394410000|2021-06-11 06:53:30|36780.3|36630.3|36781.5|36631.5|36782.8|36632.8|36779.4|36629.4|33
1623394420000|2021-06-11 06:53:40|36781.7|36631.7|36786.7|36636.7|36787.4|36637.4|36780.1|36630.1|32
1623394430000|2021-06-11 06:53:50|36785.6|36635.6|36786.1|36636.1|36787.8|36637.8|36783.8|36633.8|30
1623394440000|2021-06-11 06:54:00|36785.4|36635.4|36786.5|36636.5|36789.6|36639.6|36784.9|36634.9|24
1623394450000|2021-06-11 06:54:10|36785.6|36635.6|36793.1|36643.1|36793.6|36643.6|36785.6|36635.6|31
1623394460000|2021-06-11 06:54:20|36792.5|36642.5|36793|36643|36794.5|36644.5|36791.4|36641.4|23
1623394470000|2021-06-11 06:54:30|36792.9|36642.9|36791.5|36641.5|36793.8|36643.8|36791|36641|20
1623394480000|2021-06-11 06:54:40|36788.8|36638.8|36777.1|36627.1|36790.4|36640.4|36777.1|36627.1|29
1623394490000|2021-06-11 06:54:50|36776.9|36626.9|36775.8|36625.8|36777.7|36627.7|36773.1|36623.1|29
1623394500000|2021-06-11 06:55:00|36775.2|36625.2|36764.3|36614.3|36775.6|36625.6|36764.3|36614.3|25
1623394510000|2021-06-11 06:55:10|36764.2|36614.2|36757.6|36607.6|36765.6|36615.6|36757.5|36607.5|23
1623394520000|2021-06-11 06:55:20|36757.5|36607.5|36748.5|36598.5|36757.6|36607.6|36748.3|36598.3|21
1623394530000|2021-06-11 06:55:30|36748.3|36598.3|36755.9|36605.9|36756.5|36606.5|36748.3|36598.3|25
1623394540000|2021-06-11 06:55:40|36754.5|36604.5|36752|36602|36756.2|36606.2|36749.9|36599.9|29
1623394550000|2021-06-11 06:55:50|36753.1|36603.1|36754.1|36604.1|36755|36605|36751.7|36601.7|21
1623394560000|2021-06-11 06:56:00|36754.3|36604.3|36755.4|36605.4|36756.8|36606.8|36753.6|36603.6|24
1623394570000|2021-06-11 06:56:10|36756.4|36606.4|36769.4|36619.4|36769.4|36619.4|36756.4|36606.4|34
1623394580000|2021-06-11 06:56:20|36765.3|36615.3|36766.9|36616.9|36771.3|36621.3|36765.3|36615.3|32
1623394590000|2021-06-11 06:56:30|36766.8|36616.8|36765.5|36615.5|36767|36617|36765.2|36615.2|27
1623394600000|2021-06-11 06:56:40|36765.2|36615.2|36766|36616|36767.8|36617.8|36765.2|36615.2|21
1623394610000|2021-06-11 06:56:50|36765.6|36615.6|36757.6|36607.6|36765.6|36615.6|36757.6|36607.6|29
1623394620000|2021-06-11 06:57:00|36757.2|36607.2|36746.1|36596.1|36757.7|36607.7|36745.8|36595.8|16
1623394630000|2021-06-11 06:57:10|36746.4|36596.4|36741.3|36591.3|36746.5|36596.5|36737.1|36587.1|23
1623394640000|2021-06-11 06:57:20|36742.4|36592.4|36737.8|36587.8|36742.4|36592.4|36737.7|36587.7|24
1623394650000|2021-06-11 06:57:30|36738.1|36588.1|36721.8|36571.8|36739.2|36589.2|36721.8|36571.8|27
1623394660000|2021-06-11 06:57:40|36718.7|36568.7|36708.6|36558.6|36719|36569|36708.6|36558.6|28
1623394670000|2021-06-11 06:57:50|36709.1|36559.1|36652.3|36502.3|36711|36561|36652.3|36502.3|22
1623394680000|2021-06-11 06:58:00|36658.7|36508.7|36669|36519|36688.1|36538.1|36653.7|36503.7|28
1623394690000|2021-06-11 06:58:10|36673.1|36523.1|36677.1|36527.1|36688.9|36538.9|36666.5|36516.5|29
1623394700000|2021-06-11 06:58:20|36676.8|36526.8|36668.5|36518.5|36693.8|36543.8|36668.2|36518.2|22
1623394710000|2021-06-11 06:58:30|36666.3|36516.3|36663.3|36513.3|36711.5|36561.5|36662.7|36512.7|25
1623394720000|2021-06-11 06:58:40|36660.4|36510.4|36596.8|36446.8|36664.3|36514.3|36596.8|36446.8|32
1623394730000|2021-06-11 06:58:50|36592.2|36442.2|36574.4|36424.4|36592.3|36442.3|36550.6|36400.6|40
1623394740000|2021-06-11 06:59:00|36577.9|36427.9|36589.6|36439.6|36592.6|36442.6|36571.7|36421.7|39
1623394750000|2021-06-11 06:59:10|36590.4|36440.4|36596.9|36446.9|36599.6|36449.6|36590.3|36440.3|32
1623394760000|2021-06-11 06:59:20|36597.3|36447.3|36617.7|36467.7|36624.5|36474.5|36597.3|36447.3|32
1623394770000|2021-06-11 06:59:30|36618.9|36468.9|36611|36461|36619.3|36469.3|36605.7|36455.7|32
1623394780000|2021-06-11 06:59:40|36611.2|36461.2|36598.7|36448.7|36612.6|36462.6|36598.7|36448.7|30
1623394790000|2021-06-11 06:59:50|36597.8|36447.8|36592.1|36442.1|36602.1|36452.1|36592.1|36442.1|23
1623394800000|2021-06-11 07:00:00|36593.2|36443.2|36664.8|36514.8|36664.8|36514.8|36591.3|36441.3|34
1623394810000|2021-06-11 07:00:10|36673.1|36523.1|36661.9|36511.9|36674.1|36524.1|36656.4|36506.4|31
1623394820000|2021-06-11 07:00:20|36661.3|36511.3|36651|36501|36665.1|36515.1|36646.6|36496.6|34
1623394830000|2021-06-11 07:00:30|36651.2|36501.2|36654.4|36504.4|36654.8|36504.8|36650.5|36500.5|34
1623394840000|2021-06-11 07:00:40|36655|36505|36657.5|36507.5|36658.5|36508.5|36651.4|36501.4|30
1623394850000|2021-06-11 07:00:50|36656.6|36506.6|36665.8|36515.8|36666|36516|36652.8|36502.8|31
1623394860000|2021-06-11 07:01:00|36666|36516|36655.6|36505.6|36666.7|36516.7|36646.1|36496.1|21
1623394870000|2021-06-11 07:01:10|36650.6|36500.6|36650|36500|36653.8|36503.8|36648.4|36498.4|12
1623394880000|2021-06-11 07:01:20|36651.8|36501.8|36650.2|36500.2|36670.6|36520.6|36648|36498|20
1623394890000|2021-06-11 07:01:30|36649.1|36499.1|36645.8|36495.8|36649.3|36499.3|36645.8|36495.8|14
1623394900000|2021-06-11 07:01:40|36646.4|36496.4|36664|36514|36670.1|36520.1|36646.4|36496.4|32
1623394910000|2021-06-11 07:01:50|36663.2|36513.2|36676.1|36526.1|36684.7|36534.7|36660.4|36510.4|36
1623394920000|2021-06-11 07:02:00|36675.3|36525.3|36686.3|36536.3|36686.3|36536.3|36674.8|36524.8|29
1623394930000|2021-06-11 07:02:10|36685.5|36535.5|36689|36539|36689|36539|36683.9|36533.9|15
1623394940000|2021-06-11 07:02:20|36689.7|36539.7|36691.9|36541.9|36695.7|36545.7|36689.7|36539.7|30
1623394950000|2021-06-11 07:02:30|36688|36538|36695.4|36545.4|36695.5|36545.5|36688|36538|16
1623394960000|2021-06-11 07:02:40|36695.5|36545.5|36675.1|36525.1|36695.5|36545.5|36674.6|36524.6|30
1623394970000|2021-06-11 07:02:50|36676.3|36526.3|36673.8|36523.8|36677.1|36527.1|36671.6|36521.6|16
1623394980000|2021-06-11 07:03:00|36675.2|36525.2|36689.8|36539.8|36690.2|36540.2|36674.7|36524.7|27
1623394990000|2021-06-11 07:03:10|36689.9|36539.9|36701.7|36551.7|36701.9|36551.9|36689.6|36539.6|24
1623395000000|2021-06-11 07:03:20|36700.8|36550.8|36700.6|36550.6|36701.7|36551.7|36696.4|36546.4|31
1623395010000|2021-06-11 07:03:30|36700.3|36550.3|36690.2|36540.2|36706.4|36556.4|36684.9|36534.9|32
1623395020000|2021-06-11 07:03:40|36692.8|36542.8|36679.8|36529.8|36693.7|36543.7|36675.4|36525.4|33
1623395030000|2021-06-11 07:03:50|36679.5|36529.5|36678.6|36528.6|36680.4|36530.4|36671.5|36521.5|20
1623395040000|2021-06-11 07:04:00|36672.1|36522.1|36677.7|36527.7|36680.9|36530.9|36670.8|36520.8|20
1623395050000|2021-06-11 07:04:10|36679.3|36529.3|36679.6|36529.6|36691.1|36541.1|36668.6|36518.6|29
1623395060000|2021-06-11 07:04:20|36675.2|36525.2|36649.7|36499.7|36675.2|36525.2|36647.8|36497.8|23
1623395070000|2021-06-11 07:04:30|36648.5|36498.5|36645.1|36495.1|36663.3|36513.3|36645.1|36495.1|19
1623395080000|2021-06-11 07:04:40|36641.6|36491.6|36657.8|36507.8|36658.1|36508.1|36641.6|36491.6|25
1623395090000|2021-06-11 07:04:50|36638.6|36488.6|36636.1|36486.1|36640.7|36490.7|36623.2|36473.2|21
1623395100000|2021-06-11 07:05:00|36634.6|36484.6|36642.5|36492.5|36642.5|36492.5|36607.2|36457.2|23
1623395110000|2021-06-11 07:05:10|36642.3|36492.3|36612.4|36462.4|36642.3|36492.3|36596.7|36446.7|28
1623395120000|2021-06-11 07:05:20|36612.1|36462.1|36571.7|36421.7|36612.5|36462.5|36571.2|36421.2|30
1623395130000|2021-06-11 07:05:30|36584.8|36434.8|36563.3|36413.3|36599.7|36449.7|36561.3|36411.3|29
1623395140000|2021-06-11 07:05:40|36591.4|36441.4|36539.1|36389.1|36594.2|36444.2|36533.4|36383.4|37
1623395150000|2021-06-11 07:05:50|36538.6|36388.6|36554.9|36404.9|36569|36419|36523.5|36373.5|38
1623395160000|2021-06-11 07:06:00|36554.1|36404.1|36561.1|36411.1|36567.8|36417.8|36554.1|36404.1|32
1623395170000|2021-06-11 07:06:10|36560.8|36410.8|36550.1|36400.1|36562.4|36412.4|36543.6|36393.6|25
1623395180000|2021-06-11 07:06:20|36547.4|36397.4|36551.1|36401.1|36563.9|36413.9|36546.5|36396.5|29
1623395190000|2021-06-11 07:06:30|36545.7|36395.7|36537|36387|36552.3|36402.3|36537|36387|26
1623395200000|2021-06-11 07:06:40|36536.5|36386.5|36548.2|36398.2|36550.1|36400.1|36534.9|36384.9|26
1623395210000|2021-06-11 07:06:50|36549.7|36399.7|36542.1|36392.1|36549.9|36399.9|36533.2|36383.2|23
1623395220000|2021-06-11 07:07:00|36543.6|36393.6|36555.9|36405.9|36558.3|36408.3|36543.6|36393.6|32
1623395230000|2021-06-11 07:07:10|36557|36407|36557.6|36407.6|36563.1|36413.1|36551.2|36401.2|27
1623395240000|2021-06-11 07:07:20|36569.2|36419.2|36575.6|36425.6|36577.8|36427.8|36559|36409|17
1623395250000|2021-06-11 07:07:30|36562.2|36412.2|36556.5|36406.5|36571.5|36421.5|36556.2|36406.2|23
1623395260000|2021-06-11 07:07:40|36556.1|36406.1|36541.1|36391.1|36559.4|36409.4|36534|36384|25
1623395270000|2021-06-11 07:07:50|36543.9|36393.9|36528.4|36378.4|36543.9|36393.9|36525.5|36375.5|29
1623395280000|2021-06-11 07:08:00|36526.5|36376.5|36523.5|36373.5|36526.7|36376.7|36521.9|36371.9|19
1623395290000|2021-06-11 07:08:10|36523.3|36373.3|36508|36358|36523.5|36373.5|36508|36358|17
1623395300000|2021-06-11 07:08:20|36509.6|36359.6|36507.2|36357.2|36510.7|36360.7|36499.4|36349.4|21
1623395310000|2021-06-11 07:08:30|36503.5|36353.5|36504.9|36354.9|36510.7|36360.7|36503.5|36353.5|18
1623395320000|2021-06-11 07:08:40|36507|36357|36505.8|36355.8|36509.1|36359.1|36501.6|36351.6|16
1623395330000|2021-06-11 07:08:50|36509.1|36359.1|36502.2|36352.2|36510.7|36360.7|36497.9|36347.9|13
1623395340000|2021-06-11 07:09:00|36503.5|36353.5|36520.3|36370.3|36520.4|36370.4|36494.9|36344.9|22
1623395350000|2021-06-11 07:09:10|36522.8|36372.8|36536.1|36386.1|36536.3|36386.3|36522.8|36372.8|28
1623395360000|2021-06-11 07:09:20|36536|36386|36547|36397|36553.5|36403.5|36532.5|36382.5|29
1623395370000|2021-06-11 07:09:30|36542.1|36392.1|36541.7|36391.7|36548.9|36398.9|36537.9|36387.9|34
1623395380000|2021-06-11 07:09:40|36545.3|36395.3|36559.3|36409.3|36568.2|36418.2|36529.4|36379.4|37
1623395390000|2021-06-11 07:09:50|36560.9|36410.9|36564.5|36414.5|36564.8|36414.8|36555.8|36405.8|33
1623395400000|2021-06-11 07:10:00|36567.7|36417.7|36572.2|36422.2|36572.3|36422.3|36566.7|36416.7|22
1623395410000|2021-06-11 07:10:10|36571.1|36421.1|36572.2|36422.2|36573.1|36423.1|36570.2|36420.2|35
1623395420000|2021-06-11 07:10:20|36572.5|36422.5|36573.8|36423.8|36577|36427|36572.2|36422.2|25
1623395430000|2021-06-11 07:10:30|36575.8|36425.8|36575.2|36425.2|36577|36427|36573.1|36423.1|23
1623395440000|2021-06-11 07:10:40|36575.6|36425.6|36588.2|36438.2|36588.4|36438.4|36574.7|36424.7|24
1623395450000|2021-06-11 07:10:50|36589|36439|36593|36443|36594.8|36444.8|36589|36439|22
1623395460000|2021-06-11 07:11:00|36593.5|36443.5|36607.9|36457.9|36607.9|36457.9|36591.3|36441.3|25
1623395470000|2021-06-11 07:11:10|36607.8|36457.8|36592.8|36442.8|36607.8|36457.8|36590.8|36440.8|32
1623395480000|2021-06-11 07:11:20|36592.6|36442.6|36571.2|36421.2|36592.7|36442.7|36571.2|36421.2|23
1623395490000|2021-06-11 07:11:30|36573.5|36423.5|36578.2|36428.2|36584.9|36434.9|36569.3|36419.3|34
1623395500000|2021-06-11 07:11:40|36578.6|36428.6|36583.6|36433.6|36588|36438|36572.7|36422.7|35
1623395510000|2021-06-11 07:11:50|36582.5|36432.5|36581.1|36431.1|36583.6|36433.6|36579.4|36429.4|20
1623395520000|2021-06-11 07:12:00|36577.7|36427.7|36587.8|36437.8|36587.8|36437.8|36576.1|36426.1|23
1623395530000|2021-06-11 07:12:10|36588.9|36438.9|36590|36440|36594.3|36444.3|36588.9|36438.9|27
1623395540000|2021-06-11 07:12:20|36589.6|36439.6|36578.7|36428.7|36589.6|36439.6|36578.7|36428.7|32
1623395550000|2021-06-11 07:12:30|36576.6|36426.6|36571.7|36421.7|36578.3|36428.3|36571.2|36421.2|21
1623395560000|2021-06-11 07:12:40|36570.9|36420.9|36569.9|36419.9|36575.4|36425.4|36565.1|36415.1|17
1623395570000|2021-06-11 07:12:50|36571.7|36421.7|36566.9|36416.9|36571.7|36421.7|36562.7|36412.7|21
1623395580000|2021-06-11 07:13:00|36569.5|36419.5|36570.4|36420.4|36571.8|36421.8|36563.6|36413.6|20
1623395590000|2021-06-11 07:13:10|36571.5|36421.5|36582.3|36432.3|36582.3|36432.3|36570.8|36420.8|30
1623395600000|2021-06-11 07:13:20|36582.4|36432.4|36583.6|36433.6|36583.6|36433.6|36579.9|36429.9|30
1623395610000|2021-06-11 07:13:30|36584.2|36434.2|36565|36415|36584.2|36434.2|36560.6|36410.6|20
1623395620000|2021-06-11 07:13:40|36565.2|36415.2|36567.1|36417.1|36570|36420|36563.1|36413.1|24
1623395630000|2021-06-11 07:13:50|36568.1|36418.1|36570.6|36420.6|36574.2|36424.2|36568.1|36418.1|31
1623395640000|2021-06-11 07:14:00|36570.7|36420.7|36577.5|36427.5|36578.5|36428.5|36570.1|36420.1|26
1623395650000|2021-06-11 07:14:10|36577.2|36427.2|36578.5|36428.5|36582.4|36432.4|36576.8|36426.8|31
1623395660000|2021-06-11 07:14:20|36578.4|36428.4|36582.5|36432.5|36582.5|36432.5|36577.7|36427.7|21
1623395670000|2021-06-11 07:14:30|36582.6|36432.6|36581.9|36431.9|36583.5|36433.5|36581.6|36431.6|24
1623395680000|2021-06-11 07:14:40|36581.7|36431.7|36585.2|36435.2|36586.2|36436.2|36581.4|36431.4|15
1623395690000|2021-06-11 07:14:50|36584.7|36434.7|36593.1|36443.1|36596.3|36446.3|36583.5|36433.5|30
1623395700000|2021-06-11 07:15:00|36592.4|36442.4|36598.3|36448.3|36600.6|36450.6|36592.4|36442.4|29
1623395710000|2021-06-11 07:15:10|36600.9|36450.9|36597.9|36447.9|36600.9|36450.9|36597.5|36447.5|31
1623395720000|2021-06-11 07:15:20|36598.7|36448.7|36613.2|36463.2|36614.3|36464.3|36597.6|36447.6|26
1623395730000|2021-06-11 07:15:30|36615.2|36465.2|36628.8|36478.8|36639.3|36489.3|36611.3|36461.3|33
1623395740000|2021-06-11 07:15:40|36627.5|36477.5|36633.4|36483.4|36633.5|36483.5|36617.6|36467.6|23
1623395750000|2021-06-11 07:15:50|36624.8|36474.8|36625.1|36475.1|36633|36483|36611.8|36461.8|26
1623395760000|2021-06-11 07:16:00|36627|36477|36636.7|36486.7|36645.2|36495.2|36626|36476|24
1623395770000|2021-06-11 07:16:10|36636.2|36486.2|36638.5|36488.5|36645.9|36495.9|36635.6|36485.6|20
1623395780000|2021-06-11 07:16:20|36638.6|36488.6|36631.5|36481.5|36645.6|36495.6|36631.1|36481.1|21
1623395790000|2021-06-11 07:16:30|36632.6|36482.6|36650.5|36500.5|36656.9|36506.9|36632.6|36482.6|27
1623395800000|2021-06-11 07:16:40|36660.6|36510.6|36661.6|36511.6|36669.3|36519.3|36651|36501|30
1623395810000|2021-06-11 07:16:50|36662.4|36512.4|36664|36514|36669.4|36519.4|36659.8|36509.8|31
1623395820000|2021-06-11 07:17:00|36663.7|36513.7|36683.4|36533.4|36707.1|36557.1|36663.7|36513.7|32
1623395830000|2021-06-11 07:17:10|36684.1|36534.1|36669|36519|36696.7|36546.7|36660.2|36510.2|35
1623395840000|2021-06-11 07:17:20|36668|36518|36648.2|36498.2|36670.7|36520.7|36637.4|36487.4|39
1623395850000|2021-06-11 07:17:30|36649.2|36499.2|36666.5|36516.5|36667.2|36517.2|36649.2|36499.2|32
1623395860000|2021-06-11 07:17:40|36666.3|36516.3|36657.2|36507.2|36675.7|36525.7|36657.2|36507.2|34
1623395870000|2021-06-11 07:17:50|36657.1|36507.1|36666.8|36516.8|36677.7|36527.7|36656.7|36506.7|35
1623395880000|2021-06-11 07:18:00|36667|36517|36695.1|36545.1|36695.6|36545.6|36664.5|36514.5|35
1623395890000|2021-06-11 07:18:10|36698.2|36548.2|36705.2|36555.2|36708.2|36558.2|36693.6|36543.6|30
1623395900000|2021-06-11 07:18:20|36706.6|36556.6|36732.4|36582.4|36744.8|36594.8|36706.6|36556.6|37
1623395910000|2021-06-11 07:18:30|36747.4|36597.4|36765.7|36615.7|36775.2|36625.2|36747.4|36597.4|33
1623395920000|2021-06-11 07:18:40|36761.5|36611.5|36778.7|36628.7|36778.7|36628.7|36761.5|36611.5|27
1623395930000|2021-06-11 07:18:50|36777.3|36627.3|36779|36629|36781.7|36631.7|36777.3|36627.3|23
1623395940000|2021-06-11 07:19:00|36780.3|36630.3|36774.3|36624.3|36780.3|36630.3|36773.7|36623.7|24
1623395950000|2021-06-11 07:19:10|36774.1|36624.1|36766.3|36616.3|36774.1|36624.1|36744|36594|28
1623395960000|2021-06-11 07:19:20|36763.8|36613.8|36768.8|36618.8|36773.8|36623.8|36762.2|36612.2|22
1623395970000|2021-06-11 07:19:30|36768.3|36618.3|36767.7|36617.7|36769.4|36619.4|36760.1|36610.1|14
1623395980000|2021-06-11 07:19:40|36768.1|36618.1|36764.6|36614.6|36768.2|36618.2|36764.1|36614.1|9
1623395990000|2021-06-11 07:19:50|36764.4|36614.4|36761.8|36611.8|36776.9|36626.9|36761.8|36611.8|21
1623396000000|2021-06-11 07:20:00|36760.6|36610.6|36765.7|36615.7|36767|36617|36759.4|36609.4|27
1623396010000|2021-06-11 07:20:10|36766|36616|36779.6|36629.6|36779.6|36629.6|36766|36616|28
1623396020000|2021-06-11 07:20:20|36779.4|36629.4|36770.3|36620.3|36780.3|36630.3|36770.3|36620.3|33
1623396030000|2021-06-11 07:20:30|36771.4|36621.4|36748.4|36598.4|36771.4|36621.4|36747.4|36597.4|33
1623396040000|2021-06-11 07:20:40|36747.9|36597.9|36745.8|36595.8|36747.9|36597.9|36744.2|36594.2|14
1623396050000|2021-06-11 07:20:50|36745.3|36595.3|36742.3|36592.3|36745.8|36595.8|36738.6|36588.6|20
1623396060000|2021-06-11 07:21:00|36740.7|36590.7|36726.1|36576.1|36742.8|36592.8|36726.1|36576.1|17
1623396070000|2021-06-11 07:21:10|36729|36579|36696.8|36546.8|36733.6|36583.6|36695.4|36545.4|27
1623396080000|2021-06-11 07:21:20|36694.4|36544.4|36698.1|36548.1|36709|36559|36690.1|36540.1|31
1623396090000|2021-06-11 07:21:30|36698.9|36548.9|36703.7|36553.7|36717.5|36567.5|36698.9|36548.9|25
1623396100000|2021-06-11 07:21:40|36698.9|36548.9|36705.3|36555.3|36715.7|36565.7|36695.6|36545.6|27
1623396110000|2021-06-11 07:21:50|36706.2|36556.2|36702.9|36552.9|36714.3|36564.3|36698.5|36548.5|30
1623396120000|2021-06-11 07:22:00|36704.4|36554.4|36724.1|36574.1|36724.1|36574.1|36701.9|36551.9|32
1623396130000|2021-06-11 07:22:10|36727|36577|36724|36574|36729.9|36579.9|36724|36574|28
1623396140000|2021-06-11 07:22:20|36723.1|36573.1|36724.1|36574.1|36726.4|36576.4|36718.4|36568.4|21
1623396150000|2021-06-11 07:22:30|36724.9|36574.9|36727|36577|36727|36577|36724.4|36574.4|11
1623396160000|2021-06-11 07:22:40|36725.7|36575.7|36733.1|36583.1|36733.5|36583.5|36724.5|36574.5|13
1623396170000|2021-06-11 07:22:50|36734|36584|36733.5|36583.5|36734.1|36584.1|36732.5|36582.5|11
1623396180000|2021-06-11 07:23:00|36732.4|36582.4|36713.4|36563.4|36732.4|36582.4|36710.7|36560.7|20
1623396190000|2021-06-11 07:23:10|36712|36562|36702.8|36552.8|36717.3|36567.3|36699.5|36549.5|19
1623396200000|2021-06-11 07:23:20|36697.1|36547.1|36697.4|36547.4|36698.8|36548.8|36697.1|36547.1|14
1623396210000|2021-06-11 07:23:30|36696.9|36546.9|36708.7|36558.7|36710.3|36560.3|36696.9|36546.9|17
1623396220000|2021-06-11 07:23:40|36709|36559|36706.6|36556.6|36710.6|36560.6|36706.6|36556.6|14
1623396230000|2021-06-11 07:23:50|36706.8|36556.8|36704.7|36554.7|36708.2|36558.2|36700.7|36550.7|21
1623396240000|2021-06-11 07:24:00|36703.7|36553.7|36721.9|36571.9|36722.1|36572.1|36703.7|36553.7|23
1623396250000|2021-06-11 07:24:10|36721.7|36571.7|36720.4|36570.4|36721.9|36571.9|36714.7|36564.7|32
1623396260000|2021-06-11 07:24:20|36722.8|36572.8|36712.1|36562.1|36723.6|36573.6|36712.1|36562.1|27
1623396270000|2021-06-11 07:24:30|36711.5|36561.5|36711.6|36561.6|36711.8|36561.8|36711|36561|14
1623396280000|2021-06-11 07:24:40|36710.8|36560.8|36717|36567|36721.1|36571.1|36710.5|36560.5|22
1623396290000|2021-06-11 07:24:50|36716.1|36566.1|36715.9|36565.9|36717.2|36567.2|36715.4|36565.4|20
1623396300000|2021-06-11 07:25:00|36715.8|36565.8|36716.6|36566.6|36716.7|36566.7|36714.9|36564.9|13
1623396310000|2021-06-11 07:25:10|36716.7|36566.7|36714.7|36564.7|36716.7|36566.7|36713.7|36563.7|14
1623396320000|2021-06-11 07:25:20|36717.2|36567.2|36723.9|36573.9|36723.9|36573.9|36717.2|36567.2|26
1623396330000|2021-06-11 07:25:30|36724.5|36574.5|36733|36583|36733|36583|36721.7|36571.7|28
1623396340000|2021-06-11 07:25:40|36735.5|36585.5|36752.5|36602.5|36752.5|36602.5|36733.5|36583.5|28
1623396350000|2021-06-11 07:25:50|36753.4|36603.4|36761.9|36611.9|36767.4|36617.4|36752.4|36602.4|29
1623396360000|2021-06-11 07:26:00|36763.1|36613.1|36773.1|36623.1|36774.3|36624.3|36763.1|36613.1|28
1623396370000|2021-06-11 07:26:10|36771.3|36621.3|36781.9|36631.9|36783.2|36633.2|36771.2|36621.2|32
1623396380000|2021-06-11 07:26:20|36779.1|36629.1|36818.5|36668.5|36821|36671|36778.8|36628.8|34
1623396390000|2021-06-11 07:26:30|36823.6|36673.6|36826.2|36676.2|36835.2|36685.2|36822.9|36672.9|35
1623396400000|2021-06-11 07:26:40|36826.5|36676.5|36817.9|36667.9|36826.5|36676.5|36814.1|36664.1|30
1623396410000|2021-06-11 07:26:50|36819.9|36669.9|36820.9|36670.9|36823.1|36673.1|36819.9|36669.9|32
1623396420000|2021-06-11 07:27:00|36821.4|36671.4|36816.5|36666.5|36821.9|36671.9|36810.6|36660.6|28
1623396430000|2021-06-11 07:27:10|36816.4|36666.4|36790.7|36640.7|36816.4|36666.4|36787.3|36637.3|35
1623396440000|2021-06-11 07:27:20|36791.5|36641.5|36781.1|36631.1|36791.5|36641.5|36780.8|36630.8|37
1623396450000|2021-06-11 07:27:30|36778.7|36628.7|36772.3|36622.3|36784.6|36634.6|36772|36622|18
1623396460000|2021-06-11 07:27:40|36771.9|36621.9|36774.2|36624.2|36777.3|36627.3|36771.9|36621.9|25
1623396470000|2021-06-11 07:27:50|36773.8|36623.8|36774.5|36624.5|36775|36625|36773.3|36623.3|19
1623396480000|2021-06-11 07:28:00|36774.8|36624.8|36776.8|36626.8|36776.8|36626.8|36773.9|36623.9|19
1623396490000|2021-06-11 07:28:10|36776|36626|36791.7|36641.7|36791.7|36641.7|36775.6|36625.6|25
1623396500000|2021-06-11 07:28:20|36792.4|36642.4|36793.5|36643.5|36800.3|36650.3|36782|36632|35
1623396510000|2021-06-11 07:28:30|36797.2|36647.2|36798.3|36648.3|36800|36650|36796.7|36646.7|32
1623396520000|2021-06-11 07:28:40|36798.4|36648.4|36794.8|36644.8|36803.5|36653.5|36793.5|36643.5|32
1623396530000|2021-06-11 07:28:50|36795.9|36645.9|36791.3|36641.3|36796.7|36646.7|36788.5|36638.5|35
1623396540000|2021-06-11 07:29:00|36791.6|36641.6|36784.6|36634.6|36793.5|36643.5|36784.5|36634.5|28
1623396550000|2021-06-11 07:29:10|36783.3|36633.3|36784.8|36634.8|36785.6|36635.6|36775|36625|26
1623396560000|2021-06-11 07:29:20|36787.2|36637.2|36797.7|36647.7|36798.5|36648.5|36783.1|36633.1|27
1623396570000|2021-06-11 07:29:30|36797.8|36647.8|36790.2|36640.2|36799.3|36649.3|36789.5|36639.5|31
1623396580000|2021-06-11 07:29:40|36789|36639|36792.5|36642.5|36794.1|36644.1|36784.8|36634.8|32
1623396590000|2021-06-11 07:29:50|36792.8|36642.8|36787.6|36637.6|36793|36643|36787.4|36637.4|35
1623396600000|2021-06-11 07:30:00|36787|36637|36788.1|36638.1|36790|36640|36786.5|36636.5|28
1623396610000|2021-06-11 07:30:10|36788.3|36638.3|36780.9|36630.9|36788.3|36638.3|36780.9|36630.9|13
1623396620000|2021-06-11 07:30:20|36780.5|36630.5|36777.8|36627.8|36780.5|36630.5|36777.8|36627.8|7
1623396630000|2021-06-11 07:30:30|36778.8|36628.8|36776.9|36626.9|36778.9|36628.9|36773.2|36623.2|7
1623396640000|2021-06-11 07:30:40|36780.5|36630.5|36804.6|36654.6|36804.6|36654.6|36780.5|36630.5|32
1623396650000|2021-06-11 07:30:50|36804.7|36654.7|36809.4|36659.4|36812.1|36662.1|36803.8|36653.8|27
1623396660000|2021-06-11 07:31:00|36809.9|36659.9|36813.5|36663.5|36813.5|36663.5|36809.4|36659.4|27
1623396670000|2021-06-11 07:31:10|36814.2|36664.2|36841.3|36691.3|36841.3|36691.3|36814.2|36664.2|33
1623396680000|2021-06-11 07:31:20|36841.5|36691.5|36854.6|36704.6|36854.6|36704.6|36841.3|36691.3|26
1623396690000|2021-06-11 07:31:30|36840.6|36690.6|36885.4|36735.4|36885.4|36735.4|36840.4|36690.4|28
1623396700000|2021-06-11 07:31:40|36870.9|36720.9|36931.3|36781.3|36932.4|36782.4|36870.9|36720.9|39
1623396710000|2021-06-11 07:31:50|36928.9|36778.9|36909.3|36759.3|36934.5|36784.5|36909.3|36759.3|31
1623396720000|2021-06-11 07:32:00|36910|36760|36995|36845|37007.5|36857.5|36910|36760|35
1623396730000|2021-06-11 07:32:10|37006.6|36856.6|37106.1|36956.1|37136.5|36986.5|37006.6|36856.6|40
1623396740000|2021-06-11 07:32:20|37104.2|36954.2|37058.2|36908.2|37104.2|36954.2|37058.2|36908.2|39
1623396750000|2021-06-11 07:32:30|37054.1|36904.1|37139.6|36989.6|37139.6|36989.6|37052.1|36902.1|39
1623396760000|2021-06-11 07:32:40|37134.6|36984.6|37116.8|36966.8|37134.6|36984.6|37110|36960|39
1623396770000|2021-06-11 07:32:50|37110.7|36960.7|37112.8|36962.8|37119|36969|37105.4|36955.4|38
1623396780000|2021-06-11 07:33:00|37113.1|36963.1|37122.4|36972.4|37123.8|36973.8|37089|36939|38
1623396790000|2021-06-11 07:33:10|37124.3|36974.3|37127.9|36977.9|37133|36983|37101|36951|38
1623396800000|2021-06-11 07:33:20|37127.8|36977.8|37191|37041|37207.8|37057.8|37123|36973|40
1623396810000|2021-06-11 07:33:30|37192.8|37042.8|37169.6|37019.6|37192.8|37042.8|37153.8|37003.8|39
1623396820000|2021-06-11 07:33:40|37170.5|37020.5|37163.7|37013.7|37170.9|37020.9|37161.2|37011.2|35
1623396830000|2021-06-11 07:33:50|37165.2|37015.2|37197.6|37047.6|37198|37048|37162.3|37012.3|36
1623396840000|2021-06-11 07:34:00|37196.4|37046.4|37186.6|37036.6|37201.7|37051.7|37177.9|37027.9|39
1623396850000|2021-06-11 07:34:10|37184.9|37034.9|37153.9|37003.9|37184.9|37034.9|37153.9|37003.9|35
1623396860000|2021-06-11 07:34:20|37152.4|37002.4|37181.6|37031.6|37187.5|37037.5|37150.5|37000.5|37
1623396870000|2021-06-11 07:34:30|37182.5|37032.5|37192.5|37042.5|37195.8|37045.8|37182.5|37032.5|37
1623396880000|2021-06-11 07:34:40|37194.9|37044.9|37191.3|37041.3|37196.6|37046.6|37191.2|37041.2|30
1623396890000|2021-06-11 07:34:50|37190.9|37040.9|37182.1|37032.1|37191.7|37041.7|37181.9|37031.9|33
1623396900000|2021-06-11 07:35:00|37181.5|37031.5|37184|37034|37186.2|37036.2|37177.3|37027.3|34
1623396910000|2021-06-11 07:35:10|37182.4|37032.4|37172.6|37022.6|37182.8|37032.8|37171|37021|28
1623396920000|2021-06-11 07:35:20|37174|37024|37160.3|37010.3|37174|37024|37157.4|37007.4|34
1623396930000|2021-06-11 07:35:30|37159.7|37009.7|37149.5|36999.5|37161.5|37011.5|37149.5|36999.5|33
1623396940000|2021-06-11 07:35:40|37147.7|36997.7|37137.5|36987.5|37148.6|36998.6|37129.4|36979.4|38
1623396950000|2021-06-11 07:35:50|37137.6|36987.6|37157.8|37007.8|37160.3|37010.3|37137.6|36987.6|33
1623396960000|2021-06-11 07:36:00|37157.1|37007.1|37138|36988|37157.3|37007.3|37138|36988|30
1623396970000|2021-06-11 07:36:10|37138.5|36988.5|37127.9|36977.9|37138.8|36988.8|37117.4|36967.4|36
1623396980000|2021-06-11 07:36:20|37125.3|36975.3|37118.4|36968.4|37132.1|36982.1|37118.4|36968.4|38
1623396990000|2021-06-11 07:36:30|37118.1|36968.1|37103.6|36953.6|37124.2|36974.2|37103.6|36953.6|38
1623397000000|2021-06-11 07:36:40|37105.9|36955.9|37103.4|36953.4|37110.1|36960.1|37097.8|36947.8|39
1623397010000|2021-06-11 07:36:50|37102.9|36952.9|37098.7|36948.7|37106.5|36956.5|37097.6|36947.6|36
1623397020000|2021-06-11 07:37:00|37098.1|36948.1|37106|36956|37106.7|36956.7|37094.6|36944.6|38
1623397030000|2021-06-11 07:37:10|37107|36957|37100|36950|37114.5|36964.5|37098.9|36948.9|36
1623397040000|2021-06-11 07:37:20|37100.4|36950.4|37112.6|36962.6|37112.8|36962.8|37099.3|36949.3|32
1623397050000|2021-06-11 07:37:30|37112.4|36962.4|37107.5|36957.5|37113|36963|37105.1|36955.1|36
1623397060000|2021-06-11 07:37:40|37107|36957|37112.1|36962.1|37114.6|36964.6|37107|36957|26
1623397070000|2021-06-11 07:37:50|37112.9|36962.9|37113.3|36963.3|37113.9|36963.9|37112.2|36962.2|27
1623397080000|2021-06-11 07:38:00|37113|36963|37086.4|36936.4|37113.1|36963.1|37086.4|36936.4|34
1623397090000|2021-06-11 07:38:10|37085.1|36935.1|37074.9|36924.9|37085.1|36935.1|37072.5|36922.5|35
1623397100000|2021-06-11 07:38:20|37074.7|36924.7|37078.6|36928.6|37080|36930|37073.1|36923.1|39
1623397110000|2021-06-11 07:38:30|37079.3|36929.3|37074.5|36924.5|37081.9|36931.9|37074.5|36924.5|31
1623397120000|2021-06-11 07:38:40|37072.1|36922.1|37075.6|36925.6|37079.4|36929.4|37067.8|36917.8|32
1623397130000|2021-06-11 07:38:50|37075.5|36925.5|37074|36924|37078.9|36928.9|37072.7|36922.7|36
1623397140000|2021-06-11 07:39:00|37074.2|36924.2|37073.4|36923.4|37084.6|36934.6|37071.9|36921.9|36
1623397150000|2021-06-11 07:39:10|37072.7|36922.7|37082.4|36932.4|37082.6|36932.6|37068.9|36918.9|36
1623397160000|2021-06-11 07:39:20|37082.6|36932.6|37099.2|36949.2|37099.2|36949.2|37081.4|36931.4|31
1623397170000|2021-06-11 07:39:30|37104.3|36954.3|37085.3|36935.3|37109.6|36959.6|37084.9|36934.9|32
1623397180000|2021-06-11 07:39:40|37085.2|36935.2|37085.7|36935.7|37091|36941|37084.9|36934.9|21
1623397190000|2021-06-11 07:39:50|37089|36939|37093.2|36943.2|37093.2|36943.2|37086.5|36936.5|21
1623397200000|2021-06-11 07:40:00|37088|36938|37095.7|36945.7|37096.8|36946.8|37083.4|36933.4|34
1623397210000|2021-06-11 07:40:10|37101.1|36951.1|37121.7|36971.7|37122.2|36972.2|37101|36951|36
1623397220000|2021-06-11 07:40:20|37122.9|36972.9|37116|36966|37122.9|36972.9|37113.4|36963.4|34
1623397230000|2021-06-11 07:40:30|37115|36965|37099.8|36949.8|37115|36965|37098.4|36948.4|26
1623397240000|2021-06-11 07:40:40|37098.9|36948.9|37095.8|36945.8|37100.4|36950.4|37087.7|36937.7|28
1623397250000|2021-06-11 07:40:50|37097|36947|37098.5|36948.5|37098.5|36948.5|37095.8|36945.8|12
1623397260000|2021-06-11 07:41:00|37098.6|36948.6|37091.3|36941.3|37101.3|36951.3|37090.4|36940.4|26
1623397270000|2021-06-11 07:41:10|37091|36941|37070.5|36920.5|37093.1|36943.1|37070.5|36920.5|22
1623397280000|2021-06-11 07:41:20|37074.4|36924.4|37069.9|36919.9|37075.2|36925.2|37069.4|36919.4|24
1623397290000|2021-06-11 07:41:30|37070.2|36920.2|37064.3|36914.3|37070.8|36920.8|37063.7|36913.7|26
1623397300000|2021-06-11 07:41:40|37063.1|36913.1|37063.7|36913.7|37064.8|36914.8|37059|36909|29
1623397310000|2021-06-11 07:41:50|37063.3|36913.3|37071.2|36921.2|37071.2|36921.2|37059.6|36909.6|25
1623397320000|2021-06-11 07:42:00|37071|36921|37062.3|36912.3|37072|36922|37061.4|36911.4|36
1623397330000|2021-06-11 07:42:10|37066.9|36916.9|37040.8|36890.8|37066.9|36916.9|37040.1|36890.1|37
1623397340000|2021-06-11 07:42:20|37039.6|36889.6|37039.2|36889.2|37039.8|36889.8|37038.6|36888.6|14
1623397350000|2021-06-11 07:42:30|37039.4|36889.4|37041|36891|37055.4|36905.4|37039.4|36889.4|29
1623397360000|2021-06-11 07:42:40|37041.6|36891.6|37039|36889|37041.6|36891.6|37036.9|36886.9|13
1623397370000|2021-06-11 07:42:50|37038.2|36888.2|36997.9|36847.9|37038.2|36888.2|36996.7|36846.7|27
1623397380000|2021-06-11 07:43:00|36999.4|36849.4|37029.7|36879.7|37031.3|36881.3|36994.9|36844.9|31
1623397390000|2021-06-11 07:43:10|37028.5|36878.5|37015.1|36865.1|37028.7|36878.7|37015.1|36865.1|28
1623397400000|2021-06-11 07:43:20|37015.5|36865.5|37011.3|36861.3|37016.8|36866.8|37009.7|36859.7|33
1623397410000|2021-06-11 07:43:30|37011.7|36861.7|37048.5|36898.5|37048.8|36898.8|37011.7|36861.7|30
1623397420000|2021-06-11 07:43:40|37046.1|36896.1|37075.7|36925.7|37075.7|36925.7|37046.1|36896.1|33
1623397430000|2021-06-11 07:43:50|37076.1|36926.1|37078.9|36928.9|37080|36930|37070.3|36920.3|29
1623397440000|2021-06-11 07:44:00|37079.3|36929.3|37081.5|36931.5|37082.3|36932.3|37076.1|36926.1|34
1623397450000|2021-06-11 07:44:10|37082.1|36932.1|37083.3|36933.3|37085|36935|37081.8|36931.8|18
1623397460000|2021-06-11 07:44:20|37083|36933|37084.7|36934.7|37084.7|36934.7|37080.1|36930.1|26
1623397470000|2021-06-11 07:44:30|37085|36935|37083|36933|37085.2|36935.2|37081.8|36931.8|18
1623397480000|2021-06-11 07:44:40|37082.5|36932.5|37111|36961|37111.9|36961.9|37082.5|36932.5|29
1623397490000|2021-06-11 07:44:50|37111.2|36961.2|37126.9|36976.9|37132.1|36982.1|37110.8|36960.8|31
1623397500000|2021-06-11 07:45:00|37126.6|36976.6|37157.6|37007.6|37160.9|37010.9|37126.6|36976.6|36
1623397510000|2021-06-11 07:45:10|37154.7|37004.7|37103.2|36953.2|37154.7|37004.7|37103.2|36953.2|35
1623397520000|2021-06-11 07:45:20|37106.8|36956.8|37091.3|36941.3|37110.9|36960.9|37089.6|36939.6|38
1623397530000|2021-06-11 07:45:30|37092.6|36942.6|37092.2|36942.2|37097|36947|37090.1|36940.1|36
1623397540000|2021-06-11 07:45:40|37092.3|36942.3|37079.8|36929.8|37092.3|36942.3|37079.4|36929.4|28
1623397550000|2021-06-11 07:45:50|37081.7|36931.7|37065.6|36915.6|37081.7|36931.7|37065.6|36915.6|28
1623397560000|2021-06-11 07:46:00|37067.5|36917.5|37058.9|36908.9|37068.2|36918.2|37058.9|36908.9|38
1623397570000|2021-06-11 07:46:10|37059.4|36909.4|37057.7|36907.7|37059.4|36909.4|37051.3|36901.3|30
1623397580000|2021-06-11 07:46:20|37056.6|36906.6|37052.9|36902.9|37059|36909|37051.2|36901.2|26
1623397590000|2021-06-11 07:46:30|37050.8|36900.8|37047.8|36897.8|37050.8|36900.8|37045.3|36895.3|25
1623397600000|2021-06-11 07:46:40|37049.4|36899.4|37046.4|36896.4|37049.4|36899.4|37046.4|36896.4|9
1623397610000|2021-06-11 07:46:50|37048.9|36898.9|37084.8|36934.8|37084.8|36934.8|37046.4|36896.4|25
1623397620000|2021-06-11 07:47:00|37087.7|36937.7|37134.9|36984.9|37134.9|36984.9|37087.2|36937.2|24
1623397630000|2021-06-11 07:47:10|37139|36989|37152.1|37002.1|37164.3|37014.3|37139|36989|30
1623397640000|2021-06-11 07:47:20|37151.3|37001.3|37110.7|36960.7|37171|37021|37110.7|36960.7|38
1623397650000|2021-06-11 07:47:30|37102.8|36952.8|37106.6|36956.6|37115.4|36965.4|37091.3|36941.3|35
1623397660000|2021-06-11 07:47:40|37098|36948|37074.2|36924.2|37104.3|36954.3|37067.5|36917.5|33
1623397670000|2021-06-11 07:47:50|37073.6|36923.6|37045.5|36895.5|37083.9|36933.9|37044.6|36894.6|35
1623397680000|2021-06-11 07:48:00|37045.4|36895.4|37040.2|36890.2|37051.9|36901.9|37031.1|36881.1|38
1623397690000|2021-06-11 07:48:10|37040.5|36890.5|36987.8|36837.8|37040.5|36890.5|36987|36837|36
1623397700000|2021-06-11 07:48:20|36988.9|36838.9|36998.9|36848.9|37002.2|36852.2|36983.6|36833.6|36
1623397710000|2021-06-11 07:48:30|37000.6|36850.6|37006.6|36856.6|37020.5|36870.5|36998.5|36848.5|39
1623397720000|2021-06-11 07:48:40|37006.4|36856.4|36997.7|36847.7|37006.5|36856.5|36991.8|36841.8|35
1623397730000|2021-06-11 07:48:50|36996.5|36846.5|36984|36834|37000.1|36850.1|36983.8|36833.8|35
1623397740000|2021-06-11 07:49:00|36982.6|36832.6|36968.4|36818.4|36982.6|36832.6|36966.4|36816.4|32
1623397750000|2021-06-11 07:49:10|36963.5|36813.5|36950.7|36800.7|36965.3|36815.3|36949|36799|35
1623397760000|2021-06-11 07:49:20|36943|36793|36958.9|36808.9|36967.4|36817.4|36943|36793|37
1623397770000|2021-06-11 07:49:30|36959.1|36809.1|36945.4|36795.4|36959.1|36809.1|36940.1|36790.1|38
1623397780000|2021-06-11 07:49:40|36945|36795|36913.8|36763.8|36946.3|36796.3|36913.8|36763.8|36
1623397790000|2021-06-11 07:49:50|36914.1|36764.1|36922.5|36772.5|36924.5|36774.5|36907.3|36757.3|37
1623397800000|2021-06-11 07:50:00|36927.5|36777.5|36959.9|36809.9|36964.5|36814.5|36926|36776|36
1623397810000|2021-06-11 07:50:10|36961.8|36811.8|36961.9|36811.9|36971.1|36821.1|36958.8|36808.8|35
1623397820000|2021-06-11 07:50:20|36960|36810|36968.5|36818.5|36971.9|36821.9|36960|36810|32
1623397830000|2021-06-11 07:50:30|36967.8|36817.8|37022.6|36872.6|37023.3|36873.3|36966.3|36816.3|34
1623397840000|2021-06-11 07:50:40|37025.1|36875.1|37023.3|36873.3|37025.1|36875.1|37019|36869|30
1623397850000|2021-06-11 07:50:50|37022.8|36872.8|37019.3|36869.3|37025.2|36875.2|37016.3|36866.3|34
1623397860000|2021-06-11 07:51:00|37019|36869|37020.7|36870.7|37020.7|36870.7|36991.6|36841.6|36
1623397870000|2021-06-11 07:51:10|37020.6|36870.6|37054.7|36904.7|37059.5|36909.5|37020.6|36870.6|35
1623397880000|2021-06-11 07:51:20|37056|36906|37047.4|36897.4|37056.4|36906.4|37047.4|36897.4|23
1623397890000|2021-06-11 07:51:30|37048.2|36898.2|37054.1|36904.1|37054.1|36904.1|37029|36879|29
1623397900000|2021-06-11 07:51:40|37053.4|36903.4|37055.6|36905.6|37057.9|36907.9|37053.4|36903.4|26
1623397910000|2021-06-11 07:51:50|37054.8|36904.8|37049.2|36899.2|37054.8|36904.8|37045.6|36895.6|29
1623397920000|2021-06-11 07:52:00|37048.5|36898.5|37032.9|36882.9|37048.5|36898.5|37029.3|36879.3|31
1623397930000|2021-06-11 07:52:10|37032|36882|37046|36896|37048.4|36898.4|37032|36882|34
1623397940000|2021-06-11 07:52:20|37050.8|36900.8|37051.4|36901.4|37054.3|36904.3|37047.3|36897.3|34
1623397950000|2021-06-11 07:52:30|37054.1|36904.1|37048.8|36898.8|37057.2|36907.2|37048.8|36898.8|28
1623397960000|2021-06-11 07:52:40|37048|36898|37057.8|36907.8|37061.9|36911.9|37048|36898|24
1623397970000|2021-06-11 07:52:50|37055.4|36905.4|37056.4|36906.4|37060|36910|37055.3|36905.3|29
1623397980000|2021-06-11 07:53:00|37055.7|36905.7|37071.7|36921.7|37071.7|36921.7|37054.3|36904.3|32
1623397990000|2021-06-11 07:53:10|37076.6|36926.6|37102.9|36952.9|37103.5|36953.5|37076.6|36926.6|31
1623398000000|2021-06-11 07:53:20|37104.6|36954.6|37076.5|36926.5|37104.6|36954.6|37071.9|36921.9|38
1623398010000|2021-06-11 07:53:30|37075.3|36925.3|37074.9|36924.9|37086.6|36936.6|37070.7|36920.7|36
1623398020000|2021-06-11 07:53:40|37076.2|36926.2|37082.8|36932.8|37084.3|36934.3|37076.2|36926.2|29
1623398030000|2021-06-11 07:53:50|37078.6|36928.6|37063.9|36913.9|37078.6|36928.6|37062.2|36912.2|31
1623398040000|2021-06-11 07:54:00|37058.4|36908.4|37053.5|36903.5|37058.9|36908.9|37052.9|36902.9|32
1623398050000|2021-06-11 07:54:10|37054.2|36904.2|37133.4|36983.4|37135.9|36985.9|37044.8|36894.8|37
1623398060000|2021-06-11 07:54:20|37136.9|36986.9|37142.4|36992.4|37154.2|37004.2|37124.8|36974.8|39
1623398070000|2021-06-11 07:54:30|37141.6|36991.6|37154.7|37004.7|37155.3|37005.3|37141.6|36991.6|32
1623398080000|2021-06-11 07:54:40|37154.9|37004.9|37171.1|37021.1|37172.2|37022.2|37152.9|37002.9|37
1623398090000|2021-06-11 07:54:50|37172.9|37022.9|37167|37017|37184.2|37034.2|37161.5|37011.5|37
1623398100000|2021-06-11 07:55:00|37172.7|37022.7|37156.4|37006.4|37175.7|37025.7|37155.3|37005.3|31
1623398110000|2021-06-11 07:55:10|37155.6|37005.6|37162.4|37012.4|37162.4|37012.4|37155.6|37005.6|23
1623398120000|2021-06-11 07:55:20|37162.1|37012.1|37185.9|37035.9|37200.4|37050.4|37155.3|37005.3|36
1623398130000|2021-06-11 07:55:30|37184.3|37034.3|37179|37029|37189.6|37039.6|37175.1|37025.1|29
1623398140000|2021-06-11 07:55:40|37178.2|37028.2|37184.1|37034.1|37186.6|37036.6|37178.2|37028.2|37
1623398150000|2021-06-11 07:55:50|37183.8|37033.8|37187|37037|37191.8|37041.8|37183.7|37033.7|34
1623398160000|2021-06-11 07:56:00|37187.2|37037.2|37159.7|37009.7|37189.7|37039.7|37159.7|37009.7|32
1623398170000|2021-06-11 07:56:10|37157.8|37007.8|37148.9|36998.9|37157.8|37007.8|37137.1|36987.1|32
1623398180000|2021-06-11 07:56:20|37147.6|36997.6|37169.1|37019.1|37178.8|37028.8|37144.8|36994.8|36
1623398190000|2021-06-11 07:56:30|37168.1|37018.1|37148|36998|37168.1|37018.1|37148|36998|28
1623398200000|2021-06-11 07:56:40|37144.4|36994.4|37142.4|36992.4|37146.1|36996.1|37139.2|36989.2|24
1623398210000|2021-06-11 07:56:50|37142.6|36992.6|37124.7|36974.7|37144.6|36994.6|37124.6|36974.6|17
1623398220000|2021-06-11 07:57:00|37123.1|36973.1|37145.4|36995.4|37150.4|37000.4|37113.7|36963.7|30
1623398230000|2021-06-11 07:57:10|37152.3|37002.3|37151.2|37001.2|37160.2|37010.2|37143|36993|33
1623398240000|2021-06-11 07:57:20|37151.5|37001.5|37149.8|36999.8|37152.5|37002.5|37146|36996|28
1623398250000|2021-06-11 07:57:30|37150.1|37000.1|37150.7|37000.7|37151.6|37001.6|37143.5|36993.5|28
1623398260000|2021-06-11 07:57:40|37150.3|37000.3|37147.5|36997.5|37154.2|37004.2|37147.5|36997.5|32
1623398270000|2021-06-11 07:57:50|37150.3|37000.3|37155.9|37005.9|37157.3|37007.3|37150.3|37000.3|32
1623398280000|2021-06-11 07:58:00|37155.5|37005.5|37159|37009|37161.2|37011.2|37153.5|37003.5|27
1623398290000|2021-06-11 07:58:10|37159.4|37009.4|37170.6|37020.6|37171.8|37021.8|37158.7|37008.7|29
1623398300000|2021-06-11 07:58:20|37170.5|37020.5|37180.8|37030.8|37185.1|37035.1|37170.5|37020.5|31
1623398310000|2021-06-11 07:58:30|37183.1|37033.1|37188.5|37038.5|37190.5|37040.5|37180.7|37030.7|37
1623398320000|2021-06-11 07:58:40|37189.3|37039.3|37202.6|37052.6|37203.4|37053.4|37188.4|37038.4|35
1623398330000|2021-06-11 07:58:50|37200.8|37050.8|37220.7|37070.7|37222.5|37072.5|37200.6|37050.6|37
1623398340000|2021-06-11 07:59:00|37218.3|37068.3|37220.6|37070.6|37232.6|37082.6|37205.9|37055.9|39
1623398350000|2021-06-11 07:59:10|37223.7|37073.7|37224|37074|37231.2|37081.2|37221.4|37071.4|34
1623398360000|2021-06-11 07:59:20|37227.1|37077.1|37212.6|37062.6|37227.1|37077.1|37209.1|37059.1|37
1623398370000|2021-06-11 07:59:30|37214|37064|37213.1|37063.1|37217.1|37067.1|37209.8|37059.8|37
1623398380000|2021-06-11 07:59:40|37213.2|37063.2|37237.7|37087.7|37238.5|37088.5|37213.2|37063.2|35
1623398390000|2021-06-11 07:59:50|37237.8|37087.8|37226.6|37076.6|37262.4|37112.4|37226.6|37076.6|37
1623398400000|2021-06-11 08:00:00|37230.7|37080.7|37215|37065|37230.7|37080.7|37214.9|37064.9|38
1623398410000|2021-06-11 08:00:10|37216|37066|37188.5|37038.5|37216.2|37066.2|37188.5|37038.5|31
1623398420000|2021-06-11 08:00:20|37186.4|37036.4|37199.9|37049.9|37199.9|37049.9|37181.4|37031.4|36
1623398430000|2021-06-11 08:00:30|37198.2|37048.2|37173.5|37023.5|37198.2|37048.2|37171.9|37021.9|35
1623398440000|2021-06-11 08:00:40|37175.4|37025.4|37177.1|37027.1|37178.3|37028.3|37174.3|37024.3|31
1623398450000|2021-06-11 08:00:50|37177|37027|37179.7|37029.7|37181.3|37031.3|37176.6|37026.6|38
1623398460000|2021-06-11 08:01:00|37179.6|37029.6|37179.4|37029.4|37181.2|37031.2|37177|37027|20
1623398470000|2021-06-11 08:01:10|37180.2|37030.2|37198.9|37048.9|37198.9|37048.9|37177.2|37027.2|26
1623398480000|2021-06-11 08:01:20|37198.2|37048.2|37237.3|37087.3|37237.3|37087.3|37198.2|37048.2|34
1623398490000|2021-06-11 08:01:30|37238.9|37088.9|37237.9|37087.9|37246|37096|37235.4|37085.4|29
1623398500000|2021-06-11 08:01:40|37238.2|37088.2|37249.3|37099.3|37265.3|37115.3|37235.8|37085.8|33
1623398510000|2021-06-11 08:01:50|37246.8|37096.8|37236.3|37086.3|37251.3|37101.3|37235.8|37085.8|38
1623398520000|2021-06-11 08:02:00|37235.3|37085.3|37202.5|37052.5|37235.3|37085.3|37200.2|37050.2|33
1623398530000|2021-06-11 08:02:10|37201.7|37051.7|37199.8|37049.8|37204.6|37054.6|37199.8|37049.8|26
1623398540000|2021-06-11 08:02:20|37199.3|37049.3|37187.6|37037.6|37200|37050|37182.2|37032.2|25
1623398550000|2021-06-11 08:02:30|37185.8|37035.8|37184.1|37034.1|37188|37038|37108.7|36958.7|40
1623398560000|2021-06-11 08:02:40|37172.1|37022.1|37112.8|36962.8|37176.6|37026.6|37089.7|36939.7|37
1623398570000|2021-06-11 08:02:50|37114.2|36964.2|37133.6|36983.6|37139.5|36989.5|37114.2|36964.2|37
1623398580000|2021-06-11 08:03:00|37134.8|36984.8|37124.5|36974.5|37135|36985|37111|36961|31
1623398590000|2021-06-11 08:03:10|37125.8|36975.8|37173.8|37023.8|37173.8|37023.8|37119.7|36969.7|37
1623398600000|2021-06-11 08:03:20|37173|37023|37205.7|37055.7|37205.7|37055.7|37171.3|37021.3|34
1623398610000|2021-06-11 08:03:30|37210.2|37060.2|37209.8|37059.8|37213.9|37063.9|37202.9|37052.9|34
1623398620000|2021-06-11 08:03:40|37207.8|37057.8|37217.2|37067.2|37225|37075|37205.3|37055.3|36
1623398630000|2021-06-11 08:03:50|37218.2|37068.2|37232.3|37082.3|37235.5|37085.5|37207.7|37057.7|36
1623398640000|2021-06-11 08:04:00|37231.5|37081.5|37205.5|37055.5|37231.5|37081.5|37204.1|37054.1|36
1623398650000|2021-06-11 08:04:10|37204|37054|37235.4|37085.4|37235.4|37085.4|37201.7|37051.7|35
1623398660000|2021-06-11 08:04:20|37238.6|37088.6|37247.5|37097.5|37262.6|37112.6|37238.6|37088.6|38
1623398670000|2021-06-11 08:04:30|37247.6|37097.6|37261.7|37111.7|37264.4|37114.4|37245.7|37095.7|33
1623398680000|2021-06-11 08:04:40|37259.8|37109.8|37264.4|37114.4|37281.2|37131.2|37258.1|37108.1|35
1623398690000|2021-06-11 08:04:50|37263.8|37113.8|37258.2|37108.2|37267.5|37117.5|37246.2|37096.2|37
1623398700000|2021-06-11 08:05:00|37259.4|37109.4|37308.6|37158.6|37311.6|37161.6|37259.4|37109.4|37
1623398710000|2021-06-11 08:05:10|37325.4|37175.4|37279.7|37129.7|37334.5|37184.5|37279.7|37129.7|37
1623398720000|2021-06-11 08:05:20|37279.4|37129.4|37300.9|37150.9|37300.9|37150.9|37267.9|37117.9|38
1623398730000|2021-06-11 08:05:30|37300.6|37150.6|37307.8|37157.8|37324.3|37174.3|37300.6|37150.6|39
1623398740000|2021-06-11 08:05:40|37309.6|37159.6|37294.8|37144.8|37320.2|37170.2|37291.6|37141.6|36
1623398750000|2021-06-11 08:05:50|37295.5|37145.5|37299.7|37149.7|37303.4|37153.4|37295.4|37145.4|38
1623398760000|2021-06-11 08:06:00|37301|37151|37286.7|37136.7|37301.7|37151.7|37283.7|37133.7|33
1623398770000|2021-06-11 08:06:10|37284.6|37134.6|37276.7|37126.7|37284.6|37134.6|37268.9|37118.9|35
1623398780000|2021-06-11 08:06:20|37277.4|37127.4|37285.8|37135.8|37290|37140|37277|37127|34
1623398790000|2021-06-11 08:06:30|37292|37142|37286.5|37136.5|37308|37158|37285.4|37135.4|30
1623398800000|2021-06-11 08:06:40|37287.4|37137.4|37272|37122|37289.9|37139.9|37271.7|37121.7|34
1623398810000|2021-06-11 08:06:50|37270.3|37120.3|37278.2|37128.2|37281.7|37131.7|37270.3|37120.3|34
1623398820000|2021-06-11 08:07:00|37281.8|37131.8|37274.4|37124.4|37283.2|37133.2|37271.6|37121.6|35
1623398830000|2021-06-11 08:07:10|37273.8|37123.8|37317.8|37167.8|37323.3|37173.3|37270|37120|36
1623398840000|2021-06-11 08:07:20|37318.4|37168.4|37333.2|37183.2|37336.9|37186.9|37315.5|37165.5|37
1623398850000|2021-06-11 08:07:30|37334.1|37184.1|37346.8|37196.8|37358.5|37208.5|37334.1|37184.1|38
1623398860000|2021-06-11 08:07:40|37345.1|37195.1|37319.4|37169.4|37348.2|37198.2|37318.5|37168.5|40
1623398870000|2021-06-11 08:07:50|37319.6|37169.6|37344.4|37194.4|37346.4|37196.4|37319.6|37169.6|33
1623398880000|2021-06-11 08:08:00|37340.9|37190.9|37359.2|37209.2|37359.3|37209.3|37340.8|37190.8|32
1623398890000|2021-06-11 08:08:10|37359.3|37209.3|37364|37214|37367.3|37217.3|37358.1|37208.1|23
1623398900000|2021-06-11 08:08:20|37363.6|37213.6|37374.7|37224.7|37374.7|37224.7|37363.6|37213.6|23
1623398910000|2021-06-11 08:08:30|37374.5|37224.5|37374.3|37224.3|37375.7|37225.7|37373.6|37223.6|18
1623398920000|2021-06-11 08:08:40|37374.4|37224.4|37381.7|37231.7|37401.6|37251.6|37374.4|37224.4|35
1623398930000|2021-06-11 08:08:50|37380.7|37230.7|37377.4|37227.4|37380.7|37230.7|37357.8|37207.8|40
1623398940000|2021-06-11 08:09:00|37375.9|37225.9|37376.5|37226.5|37383.8|37233.8|37373.5|37223.5|35
1623398950000|2021-06-11 08:09:10|37376.4|37226.4|37376.7|37226.7|37386.2|37236.2|37373|37223|32
1623398960000|2021-06-11 08:09:20|37376.3|37226.3|37352.1|37202.1|37378.7|37228.7|37352.1|37202.1|37
1623398970000|2021-06-11 08:09:30|37353.6|37203.6|37380.7|37230.7|37384.1|37234.1|37352.5|37202.5|35
1623398980000|2021-06-11 08:09:40|37380.5|37230.5|37364.4|37214.4|37381.7|37231.7|37357.8|37207.8|37
1623398990000|2021-06-11 08:09:50|37362.9|37212.9|37356.5|37206.5|37368.5|37218.5|37354.8|37204.8|32
1623399000000|2021-06-11 08:10:00|37356.3|37206.3|37306.3|37156.3|37356.3|37206.3|37299.7|37149.7|38
1623399010000|2021-06-11 08:10:10|37308.5|37158.5|37314.5|37164.5|37315.4|37165.4|37298.1|37148.1|39
1623399020000|2021-06-11 08:10:20|37314.2|37164.2|37314.6|37164.6|37324|37174|37312.5|37162.5|35
1623399030000|2021-06-11 08:10:30|37312.3|37162.3|37299.1|37149.1|37312.3|37162.3|37298.3|37148.3|36
1623399040000|2021-06-11 08:10:40|37298.9|37148.9|37300.2|37150.2|37300.9|37150.9|37298.4|37148.4|20
1623399050000|2021-06-11 08:10:50|37299.2|37149.2|37307.2|37157.2|37309|37159|37299.2|37149.2|25
1623399060000|2021-06-11 08:11:00|37304.9|37154.9|37283.7|37133.7|37306|37156|37283|37133|32
1623399070000|2021-06-11 08:11:10|37283.1|37133.1|37284|37134|37285.4|37135.4|37281.9|37131.9|35
1623399080000|2021-06-11 08:11:20|37284.4|37134.4|37277.2|37127.2|37284.4|37134.4|37275.4|37125.4|34
1623399090000|2021-06-11 08:11:30|37277.6|37127.6|37285|37135|37285|37135|37274.7|37124.7|29
1623399100000|2021-06-11 08:11:40|37286.1|37136.1|37296.9|37146.9|37304.2|37154.2|37286.1|37136.1|37
1623399110000|2021-06-11 08:11:50|37295|37145|37255.5|37105.5|37295|37145|37255.5|37105.5|34
1623399120000|2021-06-11 08:12:00|37260.2|37110.2|37207.4|37057.4|37260.2|37110.2|37202.4|37052.4|37
1623399130000|2021-06-11 08:12:10|37211|37061|37223.5|37073.5|37230.4|37080.4|37203.4|37053.4|34
1623399140000|2021-06-11 08:12:20|37224.7|37074.7|37232.1|37082.1|37243.4|37093.4|37222.1|37072.1|34
1623399150000|2021-06-11 08:12:30|37232.2|37082.2|37211.9|37061.9|37235.8|37085.8|37211.9|37061.9|38
1623399160000|2021-06-11 08:12:40|37214|37064|37216.5|37066.5|37217.9|37067.9|37209.5|37059.5|37
1623399170000|2021-06-11 08:12:50|37215.1|37065.1|37218.2|37068.2|37224.4|37074.4|37212.3|37062.3|38
1623399180000|2021-06-11 08:13:00|37218.5|37068.5|37228.8|37078.8|37228.8|37078.8|37217.1|37067.1|36
1623399190000|2021-06-11 08:13:10|37229.1|37079.1|37222.7|37072.7|37230.2|37080.2|37222.4|37072.4|36
1623399200000|2021-06-11 08:13:20|37222.6|37072.6|37229.3|37079.3|37231.6|37081.6|37220.5|37070.5|35
1623399210000|2021-06-11 08:13:30|37228.9|37078.9|37229.1|37079.1|37232.6|37082.6|37225.8|37075.8|34
1623399220000|2021-06-11 08:13:40|37228.9|37078.9|37242.9|37092.9|37244.5|37094.5|37227.8|37077.8|34
1623399230000|2021-06-11 08:13:50|37243.1|37093.1|37214.1|37064.1|37245.7|37095.7|37209.7|37059.7|36
1623399240000|2021-06-11 08:14:00|37214.4|37064.4|37201.9|37051.9|37220.1|37070.1|37200.9|37050.9|38
1623399250000|2021-06-11 08:14:10|37198|37048|37196.2|37046.2|37199.8|37049.8|37193.1|37043.1|40
1623399260000|2021-06-11 08:14:20|37196.5|37046.5|37188.8|37038.8|37201.2|37051.2|37188.8|37038.8|32
1623399270000|2021-06-11 08:14:30|37189.9|37039.9|37185.3|37035.3|37191.5|37041.5|37183.6|37033.6|38
1623399280000|2021-06-11 08:14:40|37186.6|37036.6|37149.8|36999.8|37186.6|37036.6|37149.8|36999.8|36
1623399290000|2021-06-11 08:14:50|37150.2|37000.2|37163.6|37013.6|37188.5|37038.5|37150.1|37000.1|38
1623399300000|2021-06-11 08:15:00|37163.8|37013.8|37190.1|37040.1|37195.6|37045.6|37163.8|37013.8|35
1623399310000|2021-06-11 08:15:10|37186.7|37036.7|37190.6|37040.6|37192.7|37042.7|37182.2|37032.2|35
1623399320000|2021-06-11 08:15:20|37191|37041|37193.3|37043.3|37199.3|37049.3|37189.9|37039.9|38
1623399330000|2021-06-11 08:15:30|37193.2|37043.2|37200.6|37050.6|37201.4|37051.4|37193.2|37043.2|32
1623399340000|2021-06-11 08:15:40|37200.4|37050.4|37198.5|37048.5|37200.6|37050.6|37187.6|37037.6|28
1623399350000|2021-06-11 08:15:50|37197.9|37047.9|37190.1|37040.1|37198.5|37048.5|37182.8|37032.8|35
1623399360000|2021-06-11 08:16:00|37190.2|37040.2|37193.1|37043.1|37194.9|37044.9|37188.8|37038.8|34
1623399370000|2021-06-11 08:16:10|37193.4|37043.4|37203.3|37053.3|37207|37057|37193.4|37043.4|35
1623399380000|2021-06-11 08:16:20|37203.4|37053.4|37203.8|37053.8|37203.9|37053.9|37201.7|37051.7|20
1623399390000|2021-06-11 08:16:30|37203.4|37053.4|37211.8|37061.8|37213.7|37063.7|37199.2|37049.2|34
1623399400000|2021-06-11 08:16:40|37211.1|37061.1|37158.1|37008.1|37211.1|37061.1|37158.1|37008.1|30
1623399410000|2021-06-11 08:16:50|37157.9|37007.9|37145.2|36995.2|37159|37009|37132.6|36982.6|37
1623399420000|2021-06-11 08:17:00|37145.6|36995.6|37136.6|36986.6|37148.8|36998.8|37134.8|36984.8|39
1623399430000|2021-06-11 08:17:10|37134.8|36984.8|37119.1|36969.1|37136.5|36986.5|37117.6|36967.6|33
1623399440000|2021-06-11 08:17:20|37122.7|36972.7|37131.8|36981.8|37131.8|36981.8|37115.3|36965.3|40
1623399450000|2021-06-11 08:17:30|37130.3|36980.3|37122.3|36972.3|37136|36986|37122.3|36972.3|35
1623399460000|2021-06-11 08:17:40|37120.9|36970.9|37129.5|36979.5|37130.5|36980.5|37120.4|36970.4|36
1623399470000|2021-06-11 08:17:50|37129.3|36979.3|37114.4|36964.4|37129.3|36979.3|37109.9|36959.9|34
1623399480000|2021-06-11 08:18:00|37114.9|36964.9|37097.7|36947.7|37114.9|36964.9|37096.9|36946.9|34
1623399490000|2021-06-11 08:18:10|37097.2|36947.2|37105.3|36955.3|37118.6|36968.6|37096.5|36946.5|37
1623399500000|2021-06-11 08:18:20|37104.4|36954.4|37092.8|36942.8|37114.2|36964.2|37090.6|36940.6|38
1623399510000|2021-06-11 08:18:30|37094.4|36944.4|37082.3|36932.3|37095.1|36945.1|37078.7|36928.7|35
1623399520000|2021-06-11 08:18:40|37082.4|36932.4|37107.3|36957.3|37107.6|36957.6|37081.7|36931.7|31
1623399530000|2021-06-11 08:18:50|37107.4|36957.4|37119.5|36969.5|37130.5|36980.5|37107.1|36957.1|38
1623399540000|2021-06-11 08:19:00|37118.6|36968.6|37103.4|36953.4|37119.1|36969.1|37100.6|36950.6|38
1623399550000|2021-06-11 08:19:10|37104.2|36954.2|37134.6|36984.6|37137.7|36987.7|37101.8|36951.8|39
1623399560000|2021-06-11 08:19:20|37135.3|36985.3|37138.4|36988.4|37141.4|36991.4|37135.3|36985.3|35
1623399570000|2021-06-11 08:19:30|37139.5|36989.5|37156.1|37006.1|37156.9|37006.9|37136.2|36986.2|29
1623399580000|2021-06-11 08:19:40|37156|37006|37170.8|37020.8|37171.9|37021.9|37156|37006|34
1623399590000|2021-06-11 08:19:50|37170.9|37020.9|37179.5|37029.5|37189.1|37039.1|37163.6|37013.6|33
1623399600000|2021-06-11 08:20:00|37177.3|37027.3|37171.8|37021.8|37181.1|37031.1|37171.7|37021.7|38
1623399610000|2021-06-11 08:20:10|37172.2|37022.2|37160.3|37010.3|37172.2|37022.2|37158.9|37008.9|35
1623399620000|2021-06-11 08:20:20|37161.1|37011.1|37147.9|36997.9|37168.4|37018.4|37145.6|36995.6|37
1623399630000|2021-06-11 08:20:30|37147.8|36997.8|37148.4|36998.4|37150.7|37000.7|37146.9|36996.9|25
1623399640000|2021-06-11 08:20:40|37147.5|36997.5|37160.8|37010.8|37160.8|37010.8|37139.6|36989.6|29
1623399650000|2021-06-11 08:20:50|37160.5|37010.5|37170.2|37020.2|37175|37025|37160.5|37010.5|35
1623399660000|2021-06-11 08:21:00|37170.1|37020.1|37184.9|37034.9|37185|37035|37168.2|37018.2|38
1623399670000|2021-06-11 08:21:10|37182.1|37032.1|37185.8|37035.8|37187.6|37037.6|37182.1|37032.1|34
1623399680000|2021-06-11 08:21:20|37186.7|37036.7|37188.8|37038.8|37191.3|37041.3|37184.9|37034.9|35
1623399690000|2021-06-11 08:21:30|37188.7|37038.7|37189.7|37039.7|37192.4|37042.4|37181.7|37031.7|28
1623399700000|2021-06-11 08:21:40|37190|37040|37190|37040|37191.1|37041.1|37188.4|37038.4|31
1623399710000|2021-06-11 08:21:50|37189.1|37039.1|37185.7|37035.7|37189.4|37039.4|37185.5|37035.5|23
1623399720000|2021-06-11 08:22:00|37186.8|37036.8|37186.1|37036.1|37186.8|37036.8|37184.8|37034.8|14
1623399730000|2021-06-11 08:22:10|37185.9|37035.9|37192.3|37042.3|37199.3|37049.3|37185.8|37035.8|22
1623399740000|2021-06-11 08:22:20|37192.1|37042.1|37198.4|37048.4|37198.4|37048.4|37190|37040|31
1623399750000|2021-06-11 08:22:30|37198.7|37048.7|37192.7|37042.7|37201.6|37051.6|37192.7|37042.7|34
1623399760000|2021-06-11 08:22:40|37194.2|37044.2|37192.9|37042.9|37196.5|37046.5|37192.9|37042.9|30
1623399770000|2021-06-11 08:22:50|37192.4|37042.4|37202.8|37052.8|37203.9|37053.9|37190.7|37040.7|29
1623399780000|2021-06-11 08:23:00|37204.2|37054.2|37210.1|37060.1|37215.8|37065.8|37204.2|37054.2|30
1623399790000|2021-06-11 08:23:10|37211.3|37061.3|37200.4|37050.4|37216|37066|37200.3|37050.3|35
1623399800000|2021-06-11 08:23:20|37199.9|37049.9|37193.4|37043.4|37199.9|37049.9|37193.4|37043.4|36
1623399810000|2021-06-11 08:23:30|37193.9|37043.9|37187.6|37037.6|37193.9|37043.9|37185.5|37035.5|30
1623399820000|2021-06-11 08:23:40|37188|37038|37184.5|37034.5|37189.7|37039.7|37182.4|37032.4|22
1623399830000|2021-06-11 08:23:50|37184.8|37034.8|37203.1|37053.1|37204.7|37054.7|37182.9|37032.9|22
1623399840000|2021-06-11 08:24:00|37203.3|37053.3|37203.4|37053.4|37204.4|37054.4|37201.3|37051.3|32
1623399850000|2021-06-11 08:24:10|37204.7|37054.7|37215.7|37065.7|37216.3|37066.3|37203.3|37053.3|31
1623399860000|2021-06-11 08:24:20|37216|37066|37204.5|37054.5|37226|37076|37202.6|37052.6|38
1623399870000|2021-06-11 08:24:30|37202.7|37052.7|37218.3|37068.3|37218.3|37068.3|37202.7|37052.7|36
1623399880000|2021-06-11 08:24:40|37221.9|37071.9|37222.8|37072.8|37224.5|37074.5|37200|37050|37
1623399890000|2021-06-11 08:24:50|37221.8|37071.8|37235.3|37085.3|37237|37087|37221.8|37071.8|30
1623399900000|2021-06-11 08:25:00|37235.4|37085.4|37234.5|37084.5|37239.5|37089.5|37233.8|37083.8|34
1623399910000|2021-06-11 08:25:10|37234.3|37084.3|37232.1|37082.1|37234.3|37084.3|37230.2|37080.2|23
1623399920000|2021-06-11 08:25:20|37233.3|37083.3|37235.7|37085.7|37237.7|37087.7|37232.5|37082.5|24
1623399930000|2021-06-11 08:25:30|37236.1|37086.1|37226.6|37076.6|37237.6|37087.6|37226.6|37076.6|37
1623399940000|2021-06-11 08:25:40|37225.7|37075.7|37233.8|37083.8|37234.2|37084.2|37214.5|37064.5|34
1623399950000|2021-06-11 08:25:50|37233.7|37083.7|37238.6|37088.6|37242.1|37092.1|37232.5|37082.5|31
1623399960000|2021-06-11 08:26:00|37237.6|37087.6|37250.2|37100.2|37254.7|37104.7|37237|37087|36
1623399970000|2021-06-11 08:26:10|37249.1|37099.1|37273.4|37123.4|37278.8|37128.8|37249.1|37099.1|39
1623399980000|2021-06-11 08:26:20|37272.2|37122.2|37281.6|37131.6|37283.8|37133.8|37270.2|37120.2|38
1623399990000|2021-06-11 08:26:30|37281.7|37131.7|37282.2|37132.2|37284.6|37134.6|37279.8|37129.8|30
1623400000000|2021-06-11 08:26:40|37280.7|37130.7|37263.5|37113.5|37280.7|37130.7|37260.1|37110.1|36
1623400010000|2021-06-11 08:26:50|37257.8|37107.8|37267.4|37117.4|37269.3|37119.3|37257.8|37107.8|30
1623400020000|2021-06-11 08:27:00|37264.3|37114.3|37269.5|37119.5|37269.5|37119.5|37258.2|37108.2|36
1623400030000|2021-06-11 08:27:10|37270.4|37120.4|37258.3|37108.3|37270.9|37120.9|37257.5|37107.5|33
1623400040000|2021-06-11 08:27:20|37258.6|37108.6|37255|37105|37260.3|37110.3|37255|37105|31
1623400050000|2021-06-11 08:27:30|37254.1|37104.1|37238.2|37088.2|37254.1|37104.1|37238.2|37088.2|32
1623400060000|2021-06-11 08:27:40|37238.8|37088.8|37238|37088|37243.1|37093.1|37232|37082|29
1623400070000|2021-06-11 08:27:50|37235|37085|37245.7|37095.7|37247.2|37097.2|37227|37077|30
1623400080000|2021-06-11 08:28:00|37242.1|37092.1|37256.9|37106.9|37258|37108|37242.1|37092.1|32
1623400090000|2021-06-11 08:28:10|37257.1|37107.1|37261|37111|37262.3|37112.3|37256.3|37106.3|32
1623400100000|2021-06-11 08:28:20|37261.1|37111.1|37260.5|37110.5|37262.1|37112.1|37258.4|37108.4|31
1623400110000|2021-06-11 08:28:30|37260.6|37110.6|37240.6|37090.6|37260.6|37110.6|37240.6|37090.6|28
1623400120000|2021-06-11 08:28:40|37239.6|37089.6|37226.9|37076.9|37240.3|37090.3|37224.9|37074.9|26
1623400130000|2021-06-11 08:28:50|37226.6|37076.6|37217.3|37067.3|37226.6|37076.6|37216.9|37066.9|30
1623400140000|2021-06-11 08:29:00|37217.2|37067.2|37205.9|37055.9|37218|37068|37204.5|37054.5|24
1623400150000|2021-06-11 08:29:10|37200|37050|37218.9|37068.9|37219.3|37069.3|37199.8|37049.8|36
1623400160000|2021-06-11 08:29:20|37219|37069|37237.2|37087.2|37237.6|37087.6|37217.5|37067.5|34
1623400170000|2021-06-11 08:29:30|37236.3|37086.3|37231.9|37081.9|37238.7|37088.7|37222.7|37072.7|28
1623400180000|2021-06-11 08:29:40|37232.2|37082.2|37230.9|37080.9|37234.3|37084.3|37229|37079|20
1623400190000|2021-06-11 08:29:50|37230|37080|37231.5|37081.5|37233.7|37083.7|37230|37080|10
1623400200000|2021-06-11 08:30:00|37232.8|37082.8|37249.4|37099.4|37253.5|37103.5|37230|37080|34
1623400210000|2021-06-11 08:30:10|37248.9|37098.9|37236.5|37086.5|37248.9|37098.9|37235.5|37085.5|27
1623400220000|2021-06-11 08:30:20|37237.3|37087.3|37233.1|37083.1|37241|37091|37230.6|37080.6|17
1623400230000|2021-06-11 08:30:30|37234.3|37084.3|37226.4|37076.4|37234.3|37084.3|37225.9|37075.9|8
1623400240000|2021-06-11 08:30:40|37225.1|37075.1|37209.2|37059.2|37225.5|37075.5|37206.4|37056.4|23
1623400250000|2021-06-11 08:30:50|37208.2|37058.2|37197.1|37047.1|37212.5|37062.5|37196.2|37046.2|29
1623400260000|2021-06-11 08:31:00|37197.8|37047.8|37190.6|37040.6|37198.7|37048.7|37188|37038|25
1623400270000|2021-06-11 08:31:10|37189.1|37039.1|37157.1|37007.1|37189.1|37039.1|37152.3|37002.3|34
1623400280000|2021-06-11 08:31:20|37156.9|37006.9|37137.3|36987.3|37158.1|37008.1|37137.3|36987.3|28
1623400290000|2021-06-11 08:31:30|37135.9|36985.9|37111.5|36961.5|37138.7|36988.7|37111.5|36961.5|31
1623400300000|2021-06-11 08:31:40|37110.9|36960.9|37128.8|36978.8|37132.2|36982.2|37106.9|36956.9|37
1623400310000|2021-06-11 08:31:50|37128.3|36978.3|37150.9|37000.9|37153.3|37003.3|37126.7|36976.7|35
1623400320000|2021-06-11 08:32:00|37151.4|37001.4|37128.4|36978.4|37151.4|37001.4|37128.4|36978.4|30
1623400330000|2021-06-11 08:32:10|37128.3|36978.3|37124.7|36974.7|37129.1|36979.1|37117.6|36967.6|33
1623400340000|2021-06-11 08:32:20|37125|36975|37128.9|36978.9|37132|36982|37125|36975|26
1623400350000|2021-06-11 08:32:30|37130.8|36980.8|37079.8|36929.8|37130.8|36980.8|37079.8|36929.8|39
1623400360000|2021-06-11 08:32:40|37080.7|36930.7|37093.7|36943.7|37099.6|36949.6|37078.3|36928.3|35
1623400370000|2021-06-11 08:32:50|37094.4|36944.4|37090.5|36940.5|37101.3|36951.3|37089.8|36939.8|39
1623400380000|2021-06-11 08:33:00|37090.6|36940.6|37091.2|36941.2|37091.6|36941.6|37074.4|36924.4|39
1623400390000|2021-06-11 08:33:10|37092.7|36942.7|37113.2|36963.2|37114.4|36964.4|37092.7|36942.7|26
1623400400000|2021-06-11 08:33:20|37112.7|36962.7|37102.8|36952.8|37117.1|36967.1|37102.8|36952.8|33
1623400410000|2021-06-11 08:33:30|37101.1|36951.1|37093.1|36943.1|37101.1|36951.1|37085.9|36935.9|33
1623400420000|2021-06-11 08:33:40|37093.6|36943.6|37109.8|36959.8|37113.4|36963.4|37093|36943|33
1623400430000|2021-06-11 08:33:50|37110.4|36960.4|37118.1|36968.1|37125.5|36975.5|37109.5|36959.5|34
1623400440000|2021-06-11 08:34:00|37118|36968|37111.8|36961.8|37118|36968|37108.3|36958.3|28
1623400450000|2021-06-11 08:34:10|37111.7|36961.7|37098.4|36948.4|37112.8|36962.8|37098.4|36948.4|28
1623400460000|2021-06-11 08:34:20|37100.4|36950.4|37092.8|36942.8|37102.6|36952.6|37091.2|36941.2|34
1623400470000|2021-06-11 08:34:30|37092.6|36942.6|37097.5|36947.5|37097.5|36947.5|37092.6|36942.6|29
1623400480000|2021-06-11 08:34:40|37097.4|36947.4|37105.2|36955.2|37113.1|36963.1|37097.4|36947.4|27
1623400490000|2021-06-11 08:34:50|37106.2|36956.2|37121.1|36971.1|37125.7|36975.7|37106.2|36956.2|37
1623400500000|2021-06-11 08:35:00|37119.3|36969.3|37158.5|37008.5|37163.9|37013.9|37119.3|36969.3|33
1623400510000|2021-06-11 08:35:10|37161.1|37011.1|37156.3|37006.3|37163.1|37013.1|37156|37006|35
1623400520000|2021-06-11 08:35:20|37158.7|37008.7|37157.5|37007.5|37165.2|37015.2|37154.5|37004.5|27
1623400530000|2021-06-11 08:35:30|37157.7|37007.7|37142.2|36992.2|37157.7|37007.7|37142.2|36992.2|31
1623400540000|2021-06-11 08:35:40|37142.3|36992.3|37140.7|36990.7|37143.9|36993.9|37132.6|36982.6|26
1623400550000|2021-06-11 08:35:50|37142.3|36992.3|37140.6|36990.6|37142.3|36992.3|37139.1|36989.1|30
1623400560000|2021-06-11 08:36:00|37140.3|36990.3|37137.2|36987.2|37144.4|36994.4|37136.7|36986.7|18
1623400570000|2021-06-11 08:36:10|37139.4|36989.4|37145|36995|37145.3|36995.3|37137|36987|33
1623400580000|2021-06-11 08:36:20|37142.3|36992.3|37151.4|37001.4|37151.4|37001.4|37138.7|36988.7|21
1623400590000|2021-06-11 08:36:30|37152|37002|37161|37011|37162.1|37012.1|37152|37002|32
1623400600000|2021-06-11 08:36:40|37160.6|37010.6|37162.5|37012.5|37165.6|37015.6|37159.9|37009.9|27
1623400610000|2021-06-11 08:36:50|37162.2|37012.2|37154.9|37004.9|37164.9|37014.9|37154.3|37004.3|27
1623400620000|2021-06-11 08:37:00|37154.8|37004.8|37160.7|37010.7|37161.4|37011.4|37154|37004|26
1623400630000|2021-06-11 08:37:10|37160.6|37010.6|37189.1|37039.1|37189.1|37039.1|37160.6|37010.6|31
1623400640000|2021-06-11 08:37:20|37187.1|37037.1|37177.7|37027.7|37188.7|37038.7|37174.9|37024.9|29
1623400650000|2021-06-11 08:37:30|37175.7|37025.7|37166.7|37016.7|37181|37031|37166.7|37016.7|21
1623400660000|2021-06-11 08:37:40|37166.2|37016.2|37159|37009|37166.2|37016.2|37156.7|37006.7|14
1623400670000|2021-06-11 08:37:50|37158.3|37008.3|37159.7|37009.7|37160.4|37010.4|37158.3|37008.3|18
1623400680000|2021-06-11 08:38:00|37158.9|37008.9|37165|37015|37165.8|37015.8|37151.4|37001.4|18
1623400690000|2021-06-11 08:38:10|37165.1|37015.1|37164|37014|37174.6|37024.6|37163.8|37013.8|28
1623400700000|2021-06-11 08:38:20|37165|37015|37157|37007|37167|37017|37157|37007|14
1623400710000|2021-06-11 08:38:30|37156.4|37006.4|37126.3|36976.3|37156.4|37006.4|37125.7|36975.7|31
1623400720000|2021-06-11 08:38:40|37123.9|36973.9|37116.7|36966.7|37126.3|36976.3|37113.1|36963.1|20
1623400730000|2021-06-11 08:38:50|37109.3|36959.3|37106.1|36956.1|37109.3|36959.3|37094|36944|27
1623400740000|2021-06-11 08:39:00|37105.9|36955.9|37092.7|36942.7|37111.8|36961.8|37092.3|36942.3|26
1623400750000|2021-06-11 08:39:10|37092.3|36942.3|37078.8|36928.8|37092.8|36942.8|37078.8|36928.8|25
1623400760000|2021-06-11 08:39:20|37079.3|36929.3|37056.8|36906.8|37085.3|36935.3|37056.8|36906.8|30
1623400770000|2021-06-11 08:39:30|37057.2|36907.2|37081.4|36931.4|37085.6|36935.6|37057.2|36907.2|36
1623400780000|2021-06-11 08:39:40|37082.2|36932.2|37065.6|36915.6|37083.7|36933.7|37064.1|36914.1|26
1623400790000|2021-06-11 08:39:50|37065.5|36915.5|37059.4|36909.4|37065.5|36915.5|37057.7|36907.7|21
1623400800000|2021-06-11 08:40:00|37060.4|36910.4|37073.2|36923.2|37080.7|36930.7|37060|36910|29
1623400810000|2021-06-11 08:40:10|37073.4|36923.4|37087.8|36937.8|37087.8|36937.8|37067.8|36917.8|36
1623400820000|2021-06-11 08:40:20|37088.4|36938.4|37086.9|36936.9|37088.7|36938.7|37069.3|36919.3|35
1623400830000|2021-06-11 08:40:30|37087.4|36937.4|37054.9|36904.9|37088.8|36938.8|37050.6|36900.6|39
1623400840000|2021-06-11 08:40:40|37055.3|36905.3|37058.8|36908.8|37064.1|36914.1|37051.6|36901.6|35
1623400850000|2021-06-11 08:40:50|37059.9|36909.9|37070.1|36920.1|37071.1|36921.1|37059.3|36909.3|25
1623400860000|2021-06-11 08:41:00|37067.6|36917.6|37066.4|36916.4|37069|36919|37066|36916|29
1623400870000|2021-06-11 08:41:10|37066.5|36916.5|37068.1|36918.1|37073|36923|37065.8|36915.8|28
1623400880000|2021-06-11 08:41:20|37068.8|36918.8|37070|36920|37071.3|36921.3|37067.3|36917.3|18
1623400890000|2021-06-11 08:41:30|37070.8|36920.8|37075.4|36925.4|37075.4|36925.4|37069.8|36919.8|27
1623400900000|2021-06-11 08:41:40|37073.4|36923.4|37081.9|36931.9|37081.9|36931.9|37069.6|36919.6|33
1623400910000|2021-06-11 08:41:50|37082.6|36932.6|37085.3|36935.3|37088.6|36938.6|37082.6|36932.6|31
1623400920000|2021-06-11 08:42:00|37085.4|36935.4|37075.8|36925.8|37085.7|36935.7|37075.8|36925.8|21
1623400930000|2021-06-11 08:42:10|37075.3|36925.3|37070.6|36920.6|37079.7|36929.7|37070.4|36920.4|32
1623400940000|2021-06-11 08:42:20|37071.2|36921.2|37067.6|36917.6|37071.2|36921.2|37066.2|36916.2|18
1623400950000|2021-06-11 08:42:30|37067.7|36917.7|37056.7|36906.7|37067.7|36917.7|37056.7|36906.7|31
1623400960000|2021-06-11 08:42:40|37057.1|36907.1|37059.7|36909.7|37067.2|36917.2|37052.5|36902.5|27
1623400970000|2021-06-11 08:42:50|37059.1|36909.1|37090.6|36940.6|37090.6|36940.6|37050.6|36900.6|33
1623400980000|2021-06-11 08:43:00|37090.3|36940.3|37053.7|36903.7|37090.7|36940.7|37053.7|36903.7|28
1623400990000|2021-06-11 08:43:10|37053.8|36903.8|37023.3|36873.3|37053.8|36903.8|37023.3|36873.3|27
1623401000000|2021-06-11 08:43:20|37024|36874|37066.7|36916.7|37067.6|36917.6|37016.7|36866.7|37
1623401010000|2021-06-11 08:43:30|37066.5|36916.5|37058.8|36908.8|37066.5|36916.5|37058|36908|27
1623401020000|2021-06-11 08:43:40|37058.7|36908.7|37085.2|36935.2|37087.7|36937.7|37058.7|36908.7|33
1623401030000|2021-06-11 08:43:50|37085.7|36935.7|37088.6|36938.6|37089.5|36939.5|37084.5|36934.5|28
1623401040000|2021-06-11 08:44:00|37088.4|36938.4|37090.6|36940.6|37093.8|36943.8|37088.4|36938.4|16
1623401050000|2021-06-11 08:44:10|37090|36940|37086.5|36936.5|37090.5|36940.5|37084.2|36934.2|30
1623401060000|2021-06-11 08:44:20|37086.1|36936.1|37089.2|36939.2|37089.6|36939.6|37085.8|36935.8|21
1623401070000|2021-06-11 08:44:30|37088.5|36938.5|37082.8|36932.8|37089.1|36939.1|37082.8|36932.8|14
1623401080000|2021-06-11 08:44:40|37082.6|36932.6|37076.6|36926.6|37083.7|36933.7|37074.2|36924.2|33
1623401090000|2021-06-11 08:44:50|37077.2|36927.2|37088.6|36938.6|37089.9|36939.9|37076.8|36926.8|28
1623401100000|2021-06-11 08:45:00|37089.3|36939.3|37080|36930|37089.3|36939.3|37058|36908|33
1623401110000|2021-06-11 08:45:10|37079.2|36929.2|37087.8|36937.8|37089.6|36939.6|37079.2|36929.2|27
1623401120000|2021-06-11 08:45:20|37088|36938|37087.7|36937.7|37089.3|36939.3|37087|36937|14
1623401130000|2021-06-11 08:45:30|37088.2|36938.2|37089.4|36939.4|37089.9|36939.9|37087.5|36937.5|8
1623401140000|2021-06-11 08:45:40|37088.5|36938.5|37102.8|36952.8|37102.8|36952.8|37088.5|36938.5|27
1623401150000|2021-06-11 08:45:50|37106.1|36956.1|37124.7|36974.7|37137.7|36987.7|37106.1|36956.1|38
1623401160000|2021-06-11 08:46:00|37125.4|36975.4|37125.1|36975.1|37130|36980|37124.7|36974.7|36
1623401170000|2021-06-11 08:46:10|37126.1|36976.1|37140.3|36990.3|37140.7|36990.7|37125.2|36975.2|32
1623401180000|2021-06-11 08:46:20|37141.7|36991.7|37131.2|36981.2|37145.8|36995.8|37128.7|36978.7|34
1623401190000|2021-06-11 08:46:30|37132.8|36982.8|37138|36988|37138.3|36988.3|37132.6|36982.6|33
1623401200000|2021-06-11 08:46:40|37142.6|36992.6|37143.5|36993.5|37146.3|36996.3|37138.2|36988.2|31
1623401210000|2021-06-11 08:46:50|37142.5|36992.5|37133.5|36983.5|37152.7|37002.7|37133|36983|32
1623401220000|2021-06-11 08:47:00|37133.1|36983.1|37132.4|36982.4|37134.9|36984.9|37130|36980|27
1623401230000|2021-06-11 08:47:10|37132.5|36982.5|37134.8|36984.8|37136.8|36986.8|37132.5|36982.5|24
1623401240000|2021-06-11 08:47:20|37134.3|36984.3|37139.8|36989.8|37139.8|36989.8|37134.3|36984.3|29
1623401250000|2021-06-11 08:47:30|37143.2|36993.2|37150.9|37000.9|37152.1|37002.1|37141.8|36991.8|23
1623401260000|2021-06-11 08:47:40|37150.4|37000.4|37151.7|37001.7|37163.6|37013.6|37150.4|37000.4|36
1623401270000|2021-06-11 08:47:50|37151.8|37001.8|37127.6|36977.6|37151.8|37001.8|37127.6|36977.6|30
1623401280000|2021-06-11 08:48:00|37127.8|36977.8|37115.7|36965.7|37130.8|36980.8|37115.6|36965.6|26
1623401290000|2021-06-11 08:48:10|37114.8|36964.8|37103.1|36953.1|37114.8|36964.8|37103.1|36953.1|22
1623401300000|2021-06-11 08:48:20|37101.1|36951.1|37093.6|36943.6|37101.1|36951.1|37092.1|36942.1|22
1623401310000|2021-06-11 08:48:30|37093.9|36943.9|37090.5|36940.5|37094.1|36944.1|37090.5|36940.5|33
1623401320000|2021-06-11 08:48:40|37089.6|36939.6|37085.4|36935.4|37089.6|36939.6|37085|36935|29
1623401330000|2021-06-11 08:48:50|37086.1|36936.1|37077.8|36927.8|37087.4|36937.4|37077.1|36927.1|19
1623401340000|2021-06-11 08:49:00|37077.3|36927.3|37092.1|36942.1|37092.2|36942.2|37076.8|36926.8|32
1623401350000|2021-06-11 08:49:10|37091.6|36941.6|37104.1|36954.1|37106.3|36956.3|37091.6|36941.6|27
1623401360000|2021-06-11 08:49:20|37103.9|36953.9|37081.2|36931.2|37104.9|36954.9|37081.2|36931.2|30
1623401370000|2021-06-11 08:49:30|37081.3|36931.3|37084.4|36934.4|37084.4|36934.4|37081.1|36931.1|27
1623401380000|2021-06-11 08:49:40|37084.5|36934.5|37078.1|36928.1|37084.5|36934.5|37076.6|36926.6|29
1623401390000|2021-06-11 08:49:50|37076.6|36926.6|37082.9|36932.9|37084.8|36934.8|37076.6|36926.6|27
1623401400000|2021-06-11 08:50:00|37083|36933|37076.6|36926.6|37083|36933|37070.6|36920.6|30
1623401410000|2021-06-11 08:50:10|37076.3|36926.3|37074.1|36924.1|37076.7|36926.7|37071.6|36921.6|35
1623401420000|2021-06-11 08:50:20|37074.4|36924.4|37073|36923|37075.7|36925.7|37071.5|36921.5|30
1623401430000|2021-06-11 08:50:30|37072.7|36922.7|37083.6|36933.6|37083.6|36933.6|37071.9|36921.9|27
1623401440000|2021-06-11 08:50:40|37081.6|36931.6|37095.9|36945.9|37095.9|36945.9|37081.6|36931.6|24
1623401450000|2021-06-11 08:50:50|37096.5|36946.5|37106.5|36956.5|37117.9|36967.9|37096.5|36946.5|35
1623401460000|2021-06-11 08:51:00|37107|36957|37105.1|36955.1|37107.3|36957.3|37104.3|36954.3|28
1623401470000|2021-06-11 08:51:10|37104.8|36954.8|37108.6|36958.6|37108.6|36958.6|37103.5|36953.5|27
1623401480000|2021-06-11 08:51:20|37108.7|36958.7|37114.6|36964.6|37115.1|36965.1|37108.5|36958.5|21
1623401490000|2021-06-11 08:51:30|37114.7|36964.7|37123.7|36973.7|37123.7|36973.7|37112|36962|26
1623401500000|2021-06-11 08:51:40|37117.7|36967.7|37120.2|36970.2|37120.3|36970.3|37117.7|36967.7|20
1623401510000|2021-06-11 08:51:50|37123.2|36973.2|37094.3|36944.3|37123.3|36973.3|37094.3|36944.3|34
1623401520000|2021-06-11 08:52:00|37097.1|36947.1|37087.6|36937.6|37097.1|36947.1|37085.8|36935.8|28
1623401530000|2021-06-11 08:52:10|37088|36938|37090.2|36940.2|37090.6|36940.6|37087.2|36937.2|29
1623401540000|2021-06-11 08:52:20|37090.4|36940.4|37082.9|36932.9|37090.8|36940.8|37082.9|36932.9|27
1623401550000|2021-06-11 08:52:30|37084.6|36934.6|37084.3|36934.3|37086.8|36936.8|37083.4|36933.4|28
1623401560000|2021-06-11 08:52:40|37085.6|36935.6|37083.6|36933.6|37085.7|36935.7|37082.6|36932.6|23
1623401570000|2021-06-11 08:52:50|37082.1|36932.1|37080.5|36930.5|37082.3|36932.3|37079.6|36929.6|18
1623401580000|2021-06-11 08:53:00|37081.1|36931.1|37081.1|36931.1|37081.1|36931.1|37079.6|36929.6|8
1623401590000|2021-06-11 08:53:10|37079.8|36929.8|37079.6|36929.6|37082.7|36932.7|37068.2|36918.2|34
1623401600000|2021-06-11 08:53:20|37080.6|36930.6|37103.7|36953.7|37103.7|36953.7|37080.6|36930.6|26
1623401610000|2021-06-11 08:53:30|37103.2|36953.2|37104.8|36954.8|37113.3|36963.3|37101.6|36951.6|31
1623401620000|2021-06-11 08:53:40|37103|36953|37098.8|36948.8|37103|36953|37092.5|36942.5|34
1623401630000|2021-06-11 08:53:50|37098.7|36948.7|37098.2|36948.2|37101.6|36951.6|37097.7|36947.7|24
1623401640000|2021-06-11 08:54:00|37098.5|36948.5|37090.7|36940.7|37100.9|36950.9|37089.8|36939.8|29
1623401650000|2021-06-11 08:54:10|37090.5|36940.5|37098.8|36948.8|37098.8|36948.8|37089.3|36939.3|32
1623401660000|2021-06-11 08:54:20|37094.4|36944.4|37086.2|36936.2|37094.9|36944.9|37086.2|36936.2|27
1623401670000|2021-06-11 08:54:30|37084.7|36934.7|37079.2|36929.2|37084.7|36934.7|37075.8|36925.8|27
1623401680000|2021-06-11 08:54:40|37078.3|36928.3|37066.6|36916.6|37079.8|36929.8|37066.6|36916.6|31
1623401690000|2021-06-11 08:54:50|37065.9|36915.9|37068.8|36918.8|37076.4|36926.4|37065.3|36915.3|24
1623401700000|2021-06-11 08:55:00|37068.3|36918.3|37077.1|36927.1|37079.3|36929.3|37062.3|36912.3|31
1623401710000|2021-06-11 08:55:10|37078.7|36928.7|37069.9|36919.9|37078.7|36928.7|37069.9|36919.9|32
1623401720000|2021-06-11 08:55:20|37069.3|36919.3|37055.9|36905.9|37069.3|36919.3|37050.4|36900.4|32
1623401730000|2021-06-11 08:55:30|37056.6|36906.6|37078.7|36928.7|37078.7|36928.7|37056.4|36906.4|28
1623401740000|2021-06-11 08:55:40|37076.7|36926.7|37080.3|36930.3|37085.4|36935.4|37075.7|36925.7|27
1623401750000|2021-06-11 08:55:50|37080.4|36930.4|37078.3|36928.3|37081.8|36931.8|37068.4|36918.4|32
1623401760000|2021-06-11 08:56:00|37078.6|36928.6|37058.9|36908.9|37078.9|36928.9|37056.3|36906.3|35
1623401770000|2021-06-11 08:56:10|37058.8|36908.8|37070.4|36920.4|37077.3|36927.3|37058.8|36908.8|37
1623401780000|2021-06-11 08:56:20|37069.1|36919.1|37078|36928|37078|36928|37066.1|36916.1|32
1623401790000|2021-06-11 08:56:30|37075.8|36925.8|37084.3|36934.3|37084.3|36934.3|37075.8|36925.8|20
1623401800000|2021-06-11 08:56:40|37087.6|36937.6|37087.3|36937.3|37088.5|36938.5|37087|36937|13
1623401810000|2021-06-11 08:56:50|37087|36937|37088.3|36938.3|37088.9|36938.9|37086.3|36936.3|24
1623401820000|2021-06-11 08:57:00|37087.5|36937.5|37093|36943|37093.2|36943.2|37086.9|36936.9|25
1623401830000|2021-06-11 08:57:10|37093.1|36943.1|37093.1|36943.1|37093.1|36943.1|37091.9|36941.9|4
1623401840000|2021-06-11 08:57:20|37093|36943|37095.3|36945.3|37095.3|36945.3|37092|36942|7
1623401850000|2021-06-11 08:57:30|37095.4|36945.4|37102|36952|37105.2|36955.2|37094.2|36944.2|28
1623401860000|2021-06-11 08:57:40|37100.7|36950.7|37106.6|36956.6|37106.6|36956.6|37098.6|36948.6|24
1623401870000|2021-06-11 08:57:50|37106.4|36956.4|37089.9|36939.9|37107.1|36957.1|37085.2|36935.2|29
1623401880000|2021-06-11 08:58:00|37093.4|36943.4|37101.8|36951.8|37103.3|36953.3|37089.9|36939.9|33
1623401890000|2021-06-11 08:58:10|37101.4|36951.4|37095.5|36945.5|37102.1|36952.1|37095.5|36945.5|21
1623401900000|2021-06-11 08:58:20|37094|36944|37084.2|36934.2|37094.3|36944.3|37084|36934|28
1623401910000|2021-06-11 08:58:30|37082.7|36932.7|37086.4|36936.4|37091.5|36941.5|37082|36932|20
1623401920000|2021-06-11 08:58:40|37090.9|36940.9|37078.1|36928.1|37090.9|36940.9|37078.1|36928.1|23
1623401930000|2021-06-11 08:58:50|37077.8|36927.8|37077.1|36927.1|37077.8|36927.8|37074|36924|16
1623401940000|2021-06-11 08:59:00|37076.7|36926.7|37080.7|36930.7|37082.4|36932.4|37065.4|36915.4|27
1623401950000|2021-06-11 08:59:10|37080.2|36930.2|37083.1|36933.1|37085|36935|37079.5|36929.5|29
1623401960000|2021-06-11 08:59:20|37083.4|36933.4|37093.7|36943.7|37095.8|36945.8|37083.2|36933.2|28
1623401970000|2021-06-11 08:59:30|37092.5|36942.5|37100|36950|37101.7|36951.7|37091.5|36941.5|29
1623401980000|2021-06-11 08:59:40|37099.1|36949.1|37099|36949|37102.9|36952.9|37098|36948|22
1623401990000|2021-06-11 08:59:50|37099.7|36949.7|37101.5|36951.5|37103.7|36953.7|37099.7|36949.7|22
1623402000000|2021-06-11 09:00:00|37101.3|36951.3|37123|36973|37136.4|36986.4|37101.3|36951.3|37
1623402010000|2021-06-11 09:00:10|37122.6|36972.6|37145.5|36995.5|37145.5|36995.5|37117.4|36967.4|36
1623402020000|2021-06-11 09:00:20|37145.1|36995.1|37181.5|37031.5|37181.5|37031.5|37144.5|36994.5|40
1623402030000|2021-06-11 09:00:30|37181.3|37031.3|37171.1|37021.1|37193.4|37043.4|37170.5|37020.5|38
1623402040000|2021-06-11 09:00:40|37170.7|37020.7|37172.3|37022.3|37173.5|37023.5|37156.8|37006.8|35
1623402050000|2021-06-11 09:00:50|37171.8|37021.8|37158|37008|37171.8|37021.8|37157.6|37007.6|30
1623402060000|2021-06-11 09:01:00|37156.7|37006.7|37172.8|37022.8|37172.8|37022.8|37153.3|37003.3|18
1623402070000|2021-06-11 09:01:10|37172.2|37022.2|37169.3|37019.3|37173.6|37023.6|37167.5|37017.5|29
1623402080000|2021-06-11 09:01:20|37168.8|37018.8|37154.3|37004.3|37169.8|37019.8|37153.4|37003.4|18
1623402090000|2021-06-11 09:01:30|37149.7|36999.7|37153.6|37003.6|37153.6|37003.6|37144.6|36994.6|33
1623402100000|2021-06-11 09:01:40|37153.5|37003.5|37143.9|36993.9|37153.5|37003.5|37143.1|36993.1|30
1623402110000|2021-06-11 09:01:50|37144.8|36994.8|37133.3|36983.3|37144.8|36994.8|37132.6|36982.6|28
1623402120000|2021-06-11 09:02:00|37130|36980|37124.4|36974.4|37130.4|36980.4|37116.6|36966.6|33
1623402130000|2021-06-11 09:02:10|37125.3|36975.3|37093.3|36943.3|37125.3|36975.3|37093.3|36943.3|34
1623402140000|2021-06-11 09:02:20|37095.8|36945.8|37082.4|36932.4|37095.8|36945.8|37081.8|36931.8|27
1623402150000|2021-06-11 09:02:30|37080.3|36930.3|37093.4|36943.4|37093.4|36943.4|37073.3|36923.3|35
1623402160000|2021-06-11 09:02:40|37091.9|36941.9|37097.5|36947.5|37100.7|36950.7|37090.2|36940.2|37
1623402170000|2021-06-11 09:02:50|37091.1|36941.1|37082.3|36932.3|37091.1|36941.1|37081.3|36931.3|33
1623402180000|2021-06-11 09:03:00|37082.4|36932.4|37093.6|36943.6|37103.7|36953.7|37081.5|36931.5|35
1623402190000|2021-06-11 09:03:10|37092.3|36942.3|37113.4|36963.4|37113.4|36963.4|37092|36942|30
1623402200000|2021-06-11 09:03:20|37112.5|36962.5|37100.8|36950.8|37116.1|36966.1|37100.1|36950.1|37
1623402210000|2021-06-11 09:03:30|37100.4|36950.4|37102.4|36952.4|37103.3|36953.3|37100|36950|27
1623402220000|2021-06-11 09:03:40|37102.6|36952.6|37098.9|36948.9|37103.9|36953.9|37098.9|36948.9|33
1623402230000|2021-06-11 09:03:50|37098|36948|37100.1|36950.1|37101.1|36951.1|37096.5|36946.5|32
1623402240000|2021-06-11 09:04:00|37098.5|36948.5|37114.9|36964.9|37115.1|36965.1|37098.1|36948.1|31
1623402250000|2021-06-11 09:04:10|37115.5|36965.5|37135.9|36985.9|37141.5|36991.5|37113|36963|37
1623402260000|2021-06-11 09:04:20|37134.9|36984.9|37111.1|36961.1|37138|36988|37110.8|36960.8|29
1623402270000|2021-06-11 09:04:30|37110.3|36960.3|37111.3|36961.3|37112.1|36962.1|37110|36960|10
1623402280000|2021-06-11 09:04:40|37113.9|36963.9|37112.1|36962.1|37114.4|36964.4|37111.9|36961.9|29
1623402290000|2021-06-11 09:04:50|37111.8|36961.8|37103.1|36953.1|37111.8|36961.8|37102|36952|16
1623402300000|2021-06-11 09:05:00|37103.2|36953.2|37100.9|36950.9|37103.9|36953.9|37100.1|36950.1|10
1623402310000|2021-06-11 09:05:10|37100.8|36950.8|37100.1|36950.1|37101|36951|37100.1|36950.1|9
1623402320000|2021-06-11 09:05:20|37100.7|36950.7|37098.5|36948.5|37100.7|36950.7|37097.8|36947.8|13
1623402330000|2021-06-11 09:05:30|37098|36948|37121.8|36971.8|37121.8|36971.8|37098|36948|30
1623402340000|2021-06-11 09:05:40|37122|36972|37121.5|36971.5|37124.6|36974.6|37121.5|36971.5|24
1623402350000|2021-06-11 09:05:50|37121.4|36971.4|37126.1|36976.1|37127.3|36977.3|37121|36971|29
1623402360000|2021-06-11 09:06:00|37125.8|36975.8|37169|37019|37169.6|37019.6|37124.7|36974.7|34
1623402370000|2021-06-11 09:06:10|37170.7|37020.7|37160.6|37010.6|37174.6|37024.6|37157.1|37007.1|38
1623402380000|2021-06-11 09:06:20|37160.2|37010.2|37169.6|37019.6|37172.1|37022.1|37157.3|37007.3|32
1623402390000|2021-06-11 09:06:30|37169.2|37019.2|37183.7|37033.7|37184.8|37034.8|37168.1|37018.1|37
1623402400000|2021-06-11 09:06:40|37183|37033|37205.6|37055.6|37205.6|37055.6|37180.8|37030.8|36
1623402410000|2021-06-11 09:06:50|37205.1|37055.1|37222.2|37072.2|37230.8|37080.8|37205.1|37055.1|29
1623402420000|2021-06-11 09:07:00|37210.6|37060.6|37187.5|37037.5|37212.1|37062.1|37186.3|37036.3|36
1623402430000|2021-06-11 09:07:10|37189.3|37039.3|37189.2|37039.2|37192.5|37042.5|37186.6|37036.6|38
1623402440000|2021-06-11 09:07:20|37189.3|37039.3|37185.5|37035.5|37189.3|37039.3|37184.2|37034.2|35
1623402450000|2021-06-11 09:07:30|37185.6|37035.6|37190.3|37040.3|37190.9|37040.9|37182.9|37032.9|31
1623402460000|2021-06-11 09:07:40|37190|37040|37177.7|37027.7|37190|37040|37177.7|37027.7|29
1623402470000|2021-06-11 09:07:50|37177.3|37027.3|37175.3|37025.3|37179.4|37029.4|37175.3|37025.3|12
1623402480000|2021-06-11 09:08:00|37174.4|37024.4|37194.4|37044.4|37194.4|37044.4|37173.5|37023.5|28
1623402490000|2021-06-11 09:08:10|37194.3|37044.3|37191|37041|37194.3|37044.3|37188.2|37038.2|24
1623402500000|2021-06-11 09:08:20|37191.4|37041.4|37193.5|37043.5|37196|37046|37189.2|37039.2|30
1623402510000|2021-06-11 09:08:30|37191.7|37041.7|37221.6|37071.6|37223.5|37073.5|37190.7|37040.7|34
1623402520000|2021-06-11 09:08:40|37222.8|37072.8|37219.3|37069.3|37230.4|37080.4|37218.8|37068.8|26
1623402530000|2021-06-11 09:08:50|37220.8|37070.8|37202.7|37052.7|37220.8|37070.8|37198|37048|33
1623402540000|2021-06-11 09:09:00|37202.2|37052.2|37201.5|37051.5|37204.7|37054.7|37199.5|37049.5|34
1623402550000|2021-06-11 09:09:10|37201.7|37051.7|37203.7|37053.7|37204.1|37054.1|37200.9|37050.9|18
1623402560000|2021-06-11 09:09:20|37202|37052|37211.5|37061.5|37221.2|37071.2|37202|37052|35
1623402570000|2021-06-11 09:09:30|37209.5|37059.5|37205.1|37055.1|37209.7|37059.7|37204.9|37054.9|32
1623402580000|2021-06-11 09:09:40|37205.4|37055.4|37208.8|37058.8|37208.9|37058.9|37205.1|37055.1|23
1623402590000|2021-06-11 09:09:50|37208.7|37058.7|37208|37058|37209.3|37059.3|37205.4|37055.4|29
1623402600000|2021-06-11 09:10:00|37208.2|37058.2|37209.8|37059.8|37210.4|37060.4|37208.1|37058.1|25
1623402610000|2021-06-11 09:10:10|37209.6|37059.6|37210.1|37060.1|37210.9|37060.9|37205.6|37055.6|23
1623402620000|2021-06-11 09:10:20|37210.8|37060.8|37216.6|37066.6|37218.4|37068.4|37208.8|37058.8|32
1623402630000|2021-06-11 09:10:30|37217.3|37067.3|37226|37076|37226|37076|37217.3|37067.3|22
1623402640000|2021-06-11 09:10:40|37224.9|37074.9|37230.9|37080.9|37231.3|37081.3|37224.9|37074.9|28
1623402650000|2021-06-11 09:10:50|37229.6|37079.6|37229.9|37079.9|37229.9|37079.9|37225.4|37075.4|36
1623402660000|2021-06-11 09:11:00|37230.2|37080.2|37238.9|37088.9|37244.4|37094.4|37230.2|37080.2|27
1623402670000|2021-06-11 09:11:10|37237.6|37087.6|37228.6|37078.6|37238.8|37088.8|37220.8|37070.8|37
1623402680000|2021-06-11 09:11:20|37228.5|37078.5|37227.5|37077.5|37229|37079|37225|37075|26
1623402690000|2021-06-11 09:11:30|37230.3|37080.3|37247.9|37097.9|37248|37098|37227.6|37077.6|30
1623402700000|2021-06-11 09:11:40|37247.8|37097.8|37242.2|37092.2|37261.6|37111.6|37242.2|37092.2|29
1623402710000|2021-06-11 09:11:50|37242|37092|37241.4|37091.4|37244.4|37094.4|37241.4|37091.4|27
1623402720000|2021-06-11 09:12:00|37242|37092|37222.4|37072.4|37242|37092|37219.1|37069.1|36
1623402730000|2021-06-11 09:12:10|37221.4|37071.4|37212.2|37062.2|37226.4|37076.4|37211.4|37061.4|28
1623402740000|2021-06-11 09:12:20|37212.4|37062.4|37219.1|37069.1|37223.3|37073.3|37212.4|37062.4|29
1623402750000|2021-06-11 09:12:30|37223.4|37073.4|37209.6|37059.6|37223.4|37073.4|37209.2|37059.2|30
1623402760000|2021-06-11 09:12:40|37209.5|37059.5|37205.5|37055.5|37212.1|37062.1|37203.9|37053.9|28
1623402770000|2021-06-11 09:12:50|37202.9|37052.9|37201.6|37051.6|37202.9|37052.9|37200.2|37050.2|11
1623402780000|2021-06-11 09:13:00|37199.5|37049.5|37216.7|37066.7|37220.1|37070.1|37198.2|37048.2|31
1623402790000|2021-06-11 09:13:10|37214.7|37064.7|37214.3|37064.3|37217.4|37067.4|37211.3|37061.3|32
1623402800000|2021-06-11 09:13:20|37208.1|37058.1|37208.8|37058.8|37208.8|37058.8|37203.4|37053.4|14
1623402810000|2021-06-11 09:13:30|37215|37065|37233.5|37083.5|37233.5|37083.5|37214.9|37064.9|29
1623402820000|2021-06-11 09:13:40|37233.4|37083.4|37216.4|37066.4|37234|37084|37215.8|37065.8|26
1623402830000|2021-06-11 09:13:50|37216.7|37066.7|37224.8|37074.8|37227.7|37077.7|37215.2|37065.2|25
1623402840000|2021-06-11 09:14:00|37224.7|37074.7|37225.3|37075.3|37225.5|37075.5|37224.5|37074.5|19
1623402850000|2021-06-11 09:14:10|37225.5|37075.5|37215|37065|37226.3|37076.3|37214.8|37064.8|23
1623402860000|2021-06-11 09:14:20|37214.8|37064.8|37203.1|37053.1|37215.1|37065.1|37203|37053|31
1623402870000|2021-06-11 09:14:30|37203|37053|37219.6|37069.6|37219.6|37069.6|37202.2|37052.2|26
1623402880000|2021-06-11 09:14:40|37219.9|37069.9|37246.4|37096.4|37252.3|37102.3|37217|37067|34
1623402890000|2021-06-11 09:14:50|37243.5|37093.5|37300.2|37150.2|37303.3|37153.3|37243.5|37093.5|39
1623402900000|2021-06-11 09:15:00|37308.2|37158.2|37330.2|37180.2|37347.2|37197.2|37308.2|37158.2|38
1623402910000|2021-06-11 09:15:10|37328.8|37178.8|37333.4|37183.4|37342.5|37192.5|37328.8|37178.8|31
1623402920000|2021-06-11 09:15:20|37330.2|37180.2|37321.5|37171.5|37338.3|37188.3|37321.1|37171.1|25
1623402930000|2021-06-11 09:15:30|37324.4|37174.4|37307.3|37157.3|37324.7|37174.7|37294.3|37144.3|35
1623402940000|2021-06-11 09:15:40|37305.3|37155.3|37298.5|37148.5|37316.6|37166.6|37298.5|37148.5|31
1623402950000|2021-06-11 09:15:50|37297.6|37147.6|37308.9|37158.9|37308.9|37158.9|37290.9|37140.9|32
1623402960000|2021-06-11 09:16:00|37303.5|37153.5|37307.5|37157.5|37307.9|37157.9|37301.9|37151.9|11
1623402970000|2021-06-11 09:16:10|37305.9|37155.9|37298.5|37148.5|37307.1|37157.1|37294.9|37144.9|20
1623402980000|2021-06-11 09:16:20|37294.9|37144.9|37273.7|37123.7|37297.4|37147.4|37269.7|37119.7|29
1623402990000|2021-06-11 09:16:30|37273.6|37123.6|37265.8|37115.8|37276.1|37126.1|37265.5|37115.5|35
1623403000000|2021-06-11 09:16:40|37268.7|37118.7|37264.9|37114.9|37269.7|37119.7|37263.3|37113.3|32
1623403010000|2021-06-11 09:16:50|37267.8|37117.8|37259|37109|37271.1|37121.1|37257.4|37107.4|35
1623403020000|2021-06-11 09:17:00|37260.4|37110.4|37254.5|37104.5|37260.4|37110.4|37252.8|37102.8|22
1623403030000|2021-06-11 09:17:10|37254.3|37104.3|37244.7|37094.7|37254.3|37104.3|37239.8|37089.8|23
1623403040000|2021-06-11 09:17:20|37243.3|37093.3|37230.7|37080.7|37243.3|37093.3|37228.8|37078.8|15
1623403050000|2021-06-11 09:17:30|37228.4|37078.4|37233.5|37083.5|37233.5|37083.5|37216.2|37066.2|20
1623403060000|2021-06-11 09:17:40|37233.1|37083.1|37251|37101|37251|37101|37233.1|37083.1|33
1623403070000|2021-06-11 09:17:50|37250.3|37100.3|37243.6|37093.6|37251.9|37101.9|37242.3|37092.3|30
1623403080000|2021-06-11 09:18:00|37243.4|37093.4|37242.9|37092.9|37244.6|37094.6|37242.8|37092.8|17
1623403090000|2021-06-11 09:18:10|37242.5|37092.5|37244.3|37094.3|37244.9|37094.9|37242.3|37092.3|27
1623403100000|2021-06-11 09:18:20|37250.8|37100.8|37250.9|37100.9|37252.6|37102.6|37245.4|37095.4|23
1623403110000|2021-06-11 09:18:30|37253.6|37103.6|37257.9|37107.9|37259.2|37109.2|37253.6|37103.6|28
1623403120000|2021-06-11 09:18:40|37258.5|37108.5|37260.3|37110.3|37260.3|37110.3|37258.5|37108.5|14
1623403130000|2021-06-11 09:18:50|37260|37110|37260.9|37110.9|37261.4|37111.4|37260|37110|20
1623403140000|2021-06-11 09:19:00|37260.6|37110.6|37260.7|37110.7|37264|37114|37260.6|37110.6|16
1623403150000|2021-06-11 09:19:10|37262|37112|37253.7|37103.7|37262|37112|37253|37103|22
1623403160000|2021-06-11 09:19:20|37253.5|37103.5|37259.4|37109.4|37260.5|37110.5|37251.3|37101.3|31
1623403170000|2021-06-11 09:19:30|37259|37109|37258.2|37108.2|37259.3|37109.3|37256.9|37106.9|20
1623403180000|2021-06-11 09:19:40|37258|37108|37262|37112|37262.3|37112.3|37258|37108|31
1623403190000|2021-06-11 09:19:50|37262.6|37112.6|37254.7|37104.7|37262.7|37112.7|37254.7|37104.7|26
1623403200000|2021-06-11 09:20:00|37253.8|37103.8|37247.7|37097.7|37255.7|37105.7|37246.8|37096.8|26
1623403210000|2021-06-11 09:20:10|37247.4|37097.4|37231.2|37081.2|37247.9|37097.9|37231.2|37081.2|20
1623403220000|2021-06-11 09:20:20|37232.2|37082.2|37233.8|37083.8|37235.9|37085.9|37225.8|37075.8|20
1623403230000|2021-06-11 09:20:30|37232.6|37082.6|37227.3|37077.3|37233.1|37083.1|37224.6|37074.6|35
1623403240000|2021-06-11 09:20:40|37227.6|37077.6|37206.8|37056.8|37227.6|37077.6|37206.4|37056.4|31
1623403250000|2021-06-11 09:20:50|37206.4|37056.4|37202.5|37052.5|37207.5|37057.5|37202.5|37052.5|24
1623403260000|2021-06-11 09:21:00|37201.6|37051.6|37198.7|37048.7|37203.8|37053.8|37198.7|37048.7|12
1623403270000|2021-06-11 09:21:10|37199.4|37049.4|37209.9|37059.9|37209.9|37059.9|37199.4|37049.4|11
1623403280000|2021-06-11 09:21:20|37209.8|37059.8|37204.7|37054.7|37209.9|37059.9|37204.7|37054.7|26
1623403290000|2021-06-11 09:21:30|37204.6|37054.6|37205.1|37055.1|37206.7|37056.7|37203.8|37053.8|29
1623403300000|2021-06-11 09:21:40|37206.2|37056.2|37226.6|37076.6|37226.6|37076.6|37201.7|37051.7|23
1623403310000|2021-06-11 09:21:50|37226.5|37076.5|37222.8|37072.8|37226.5|37076.5|37222.6|37072.6|23
1623403320000|2021-06-11 09:22:00|37222.4|37072.4|37216|37066|37222.4|37072.4|37215.9|37065.9|15
1623403330000|2021-06-11 09:22:10|37215.3|37065.3|37217.8|37067.8|37222.4|37072.4|37215.3|37065.3|32
1623403340000|2021-06-11 09:22:20|37217.7|37067.7|37216.4|37066.4|37219.7|37069.7|37204.1|37054.1|28
1623403350000|2021-06-11 09:22:30|37219.6|37069.6|37224.7|37074.7|37226.7|37076.7|37219.6|37069.6|28
1623403360000|2021-06-11 09:22:40|37223.8|37073.8|37227|37077|37228.7|37078.7|37222.3|37072.3|25
1623403370000|2021-06-11 09:22:50|37228.6|37078.6|37284.9|37134.9|37284.9|37134.9|37228.6|37078.6|37
1623403380000|2021-06-11 09:23:00|37287|37137|37313.2|37163.2|37313.6|37163.6|37287|37137|24
1623403390000|2021-06-11 09:23:10|37313.3|37163.3|37314.1|37164.1|37314.1|37164.1|37306.1|37156.1|32
1623403400000|2021-06-11 09:23:20|37313|37163|37324.5|37174.5|37326.2|37176.2|37313|37163|29
1623403410000|2021-06-11 09:23:30|37324.2|37174.2|37323.2|37173.2|37327.6|37177.6|37322.3|37172.3|25
1623403420000|2021-06-11 09:23:40|37325.9|37175.9|37309.2|37159.2|37325.9|37175.9|37306.4|37156.4|35
1623403430000|2021-06-11 09:23:50|37309.4|37159.4|37295.7|37145.7|37309.4|37159.4|37295.2|37145.2|37
1623403440000|2021-06-11 09:24:00|37296.2|37146.2|37291.6|37141.6|37297|37147|37291|37141|31
1623403450000|2021-06-11 09:24:10|37292.2|37142.2|37276.4|37126.4|37294.8|37144.8|37276.2|37126.2|36
1623403460000|2021-06-11 09:24:20|37276.6|37126.6|37267.9|37117.9|37276.6|37126.6|37262.3|37112.3|29
1623403470000|2021-06-11 09:24:30|37268.9|37118.9|37261.3|37111.3|37268.9|37118.9|37258.7|37108.7|34
1623403480000|2021-06-11 09:24:40|37261.2|37111.2|37253.9|37103.9|37261.7|37111.7|37252.6|37102.6|32
1623403490000|2021-06-11 09:24:50|37253|37103|37267.4|37117.4|37268.1|37118.1|37251|37101|33
1623403500000|2021-06-11 09:25:00|37267.3|37117.3|37248.8|37098.8|37268.2|37118.2|37246.4|37096.4|38
1623403510000|2021-06-11 09:25:10|37251.8|37101.8|37270.5|37120.5|37270.5|37120.5|37251.3|37101.3|34
1623403520000|2021-06-11 09:25:20|37269.4|37119.4|37283.5|37133.5|37285.1|37135.1|37268.6|37118.6|29
1623403530000|2021-06-11 09:25:30|37285.4|37135.4|37300.4|37150.4|37303.5|37153.5|37284.3|37134.3|35
1623403540000|2021-06-11 09:25:40|37299.3|37149.3|37284.5|37134.5|37300.7|37150.7|37282.6|37132.6|33
1623403550000|2021-06-11 09:25:50|37284.7|37134.7|37307.2|37157.2|37307.2|37157.2|37284.3|37134.3|32
1623403560000|2021-06-11 09:26:00|37308|37158|37317.6|37167.6|37317.6|37167.6|37301|37151|31
1623403570000|2021-06-11 09:26:10|37312.4|37162.4|37312.3|37162.3|37314.6|37164.6|37309.7|37159.7|34
1623403580000|2021-06-11 09:26:20|37312.2|37162.2|37330.7|37180.7|37330.9|37180.9|37311.7|37161.7|25
1623403590000|2021-06-11 09:26:30|37329.8|37179.8|37329.9|37179.9|37334.2|37184.2|37326.4|37176.4|32
1623403600000|2021-06-11 09:26:40|37329.8|37179.8|37341.3|37191.3|37341.3|37191.3|37328.4|37178.4|31
1623403610000|2021-06-11 09:26:50|37348.8|37198.8|37348|37198|37351.5|37201.5|37345.1|37195.1|35
1623403620000|2021-06-11 09:27:00|37349.8|37199.8|37363.5|37213.5|37363.5|37213.5|37349.6|37199.6|27
1623403630000|2021-06-11 09:27:10|37362.9|37212.9|37379.3|37229.3|37379.6|37229.6|37357|37207|30
1623403640000|2021-06-11 09:27:20|37377.3|37227.3|37378.5|37228.5|37381.6|37231.6|37362.4|37212.4|38
1623403650000|2021-06-11 09:27:30|37376.7|37226.7|37394.2|37244.2|37421.2|37271.2|37376.6|37226.6|39
1623403660000|2021-06-11 09:27:40|37395.2|37245.2|37388|37238|37396.4|37246.4|37385.3|37235.3|31
1623403670000|2021-06-11 09:27:50|37389.2|37239.2|37390.6|37240.6|37390.8|37240.8|37380.4|37230.4|24
1623403680000|2021-06-11 09:28:00|37390.5|37240.5|37385.1|37235.1|37391|37241|37383|37233|24
1623403690000|2021-06-11 09:28:10|37385.7|37235.7|37383.6|37233.6|37386.9|37236.9|37380.7|37230.7|21
1623403700000|2021-06-11 09:28:20|37383.5|37233.5|37376.8|37226.8|37383.5|37233.5|37375.8|37225.8|20
1623403710000|2021-06-11 09:28:30|37378.9|37228.9|37405.3|37255.3|37406.1|37256.1|37371.5|37221.5|28
1623403720000|2021-06-11 09:28:40|37407.1|37257.1|37429.7|37279.7|37431.6|37281.6|37407.1|37257.1|30
1623403730000|2021-06-11 09:28:50|37428.2|37278.2|37428.7|37278.7|37430.5|37280.5|37427.4|37277.4|9
1623403740000|2021-06-11 09:29:00|37427.5|37277.5|37421|37271|37427.5|37277.5|37416.3|37266.3|31
1623403750000|2021-06-11 09:29:10|37421.2|37271.2|37439.1|37289.1|37440.8|37290.8|37421.2|37271.2|25
1623403760000|2021-06-11 09:29:20|37438.5|37288.5|37448.7|37298.7|37448.7|37298.7|37435.6|37285.6|33
1623403770000|2021-06-11 09:29:30|37447.3|37297.3|37433.9|37283.9|37459.6|37309.6|37433.9|37283.9|36
1623403780000|2021-06-11 09:29:40|37434.1|37284.1|37423.7|37273.7|37436.1|37286.1|37420.2|37270.2|36
1623403790000|2021-06-11 09:29:50|37424|37274|37429.6|37279.6|37439|37289|37423.4|37273.4|37
1623403800000|2021-06-11 09:30:00|37430.9|37280.9|37445.3|37295.3|37445.3|37295.3|37427.6|37277.6|36
1623403810000|2021-06-11 09:30:10|37444.1|37294.1|37482.8|37332.8|37482.8|37332.8|37443.9|37293.9|36
1623403820000|2021-06-11 09:30:20|37475|37325|37509.3|37359.3|37536|37386|37475|37325|38
1623403830000|2021-06-11 09:30:30|37509.8|37359.8|37472.9|37322.9|37509.8|37359.8|37472.3|37322.3|37
1623403840000|2021-06-11 09:30:40|37473.6|37323.6|37479.1|37329.1|37491.8|37341.8|37464.3|37314.3|36
1623403850000|2021-06-11 09:30:50|37479.5|37329.5|37469.4|37319.4|37480.6|37330.6|37468.1|37318.1|33
1623403860000|2021-06-11 09:31:00|37469.2|37319.2|37465.8|37315.8|37471.9|37321.9|37463.1|37313.1|26
1623403870000|2021-06-11 09:31:10|37465.3|37315.3|37439.5|37289.5|37465.4|37315.4|37439.5|37289.5|30
1623403880000|2021-06-11 09:31:20|37439.7|37289.7|37429.3|37279.3|37443.7|37293.7|37427.5|37277.5|28
1623403890000|2021-06-11 09:31:30|37429.9|37279.9|37433.3|37283.3|37437.9|37287.9|37421.6|37271.6|32
1623403900000|2021-06-11 09:31:40|37432.9|37282.9|37425.3|37275.3|37433.1|37283.1|37425.3|37275.3|25
1623403910000|2021-06-11 09:31:50|37425.2|37275.2|37409.1|37259.1|37427.7|37277.7|37406.9|37256.9|31
1623403920000|2021-06-11 09:32:00|37407.6|37257.6|37401.5|37251.5|37425.2|37275.2|37400.3|37250.3|33
1623403930000|2021-06-11 09:32:10|37400.7|37250.7|37396.6|37246.6|37400.9|37250.9|37395.6|37245.6|31
1623403940000|2021-06-11 09:32:20|37397.1|37247.1|37377.2|37227.2|37397.1|37247.1|37366.8|37216.8|29
1623403950000|2021-06-11 09:32:30|37377.3|37227.3|37347.2|37197.2|37378.1|37228.1|37347.2|37197.2|33
1623403960000|2021-06-11 09:32:40|37347.5|37197.5|37345.1|37195.1|37348.6|37198.6|37345.1|37195.1|19
1623403970000|2021-06-11 09:32:50|37345.3|37195.3|37359.4|37209.4|37359.4|37209.4|37345|37195|25
1623403980000|2021-06-11 09:33:00|37357.8|37207.8|37359.9|37209.9|37364.8|37214.8|37357.5|37207.5|32
1623403990000|2021-06-11 09:33:10|37360.4|37210.4|37339.4|37189.4|37360.4|37210.4|37338.2|37188.2|31
1623404000000|2021-06-11 09:33:20|37335.7|37185.7|37316.6|37166.6|37339.5|37189.5|37302.9|37152.9|35
1623404010000|2021-06-11 09:33:30|37315.9|37165.9|37310.7|37160.7|37317.9|37167.9|37306.9|37156.9|31
1623404020000|2021-06-11 09:33:40|37310.8|37160.8|37319.8|37169.8|37319.8|37169.8|37306.3|37156.3|21
1623404030000|2021-06-11 09:33:50|37317.5|37167.5|37304.2|37154.2|37317.5|37167.5|37301.3|37151.3|34
1623404040000|2021-06-11 09:34:00|37303.4|37153.4|37310.5|37160.5|37312.6|37162.6|37301.8|37151.8|36
1623404050000|2021-06-11 09:34:10|37310.7|37160.7|37317.2|37167.2|37317.4|37167.4|37310.7|37160.7|28
1623404060000|2021-06-11 09:34:20|37316.6|37166.6|37313.7|37163.7|37318.3|37168.3|37312.5|37162.5|22
1623404070000|2021-06-11 09:34:30|37313.8|37163.8|37309.1|37159.1|37313.9|37163.9|37304.5|37154.5|29
1623404080000|2021-06-11 09:34:40|37311.6|37161.6|37313.6|37163.6|37315.3|37165.3|37310|37160|33
1623404090000|2021-06-11 09:34:50|37313.1|37163.1|37311.6|37161.6|37314.8|37164.8|37311.6|37161.6|24
1623404100000|2021-06-11 09:35:00|37310.3|37160.3|37293.5|37143.5|37312.6|37162.6|37292|37142|31
1623404110000|2021-06-11 09:35:10|37292.4|37142.4|37289.4|37139.4|37292.4|37142.4|37287.9|37137.9|28
1623404120000|2021-06-11 09:35:20|37289|37139|37279|37129|37290.1|37140.1|37279|37129|14
1623404130000|2021-06-11 09:35:30|37278|37128|37266|37116|37278|37128|37266|37116|26
1623404140000|2021-06-11 09:35:40|37265.1|37115.1|37263|37113|37271.5|37121.5|37261.1|37111.1|27
1623404150000|2021-06-11 09:35:50|37263.3|37113.3|37259.5|37109.5|37263.3|37113.3|37258.4|37108.4|16
1623404160000|2021-06-11 09:36:00|37260.9|37110.9|37280.4|37130.4|37283|37133|37259.7|37109.7|29
1623404170000|2021-06-11 09:36:10|37281.6|37131.6|37275.3|37125.3|37282.8|37132.8|37275.3|37125.3|25
1623404180000|2021-06-11 09:36:20|37275.6|37125.6|37273|37123|37276.7|37126.7|37271.9|37121.9|25
1623404190000|2021-06-11 09:36:30|37272.9|37122.9|37269.5|37119.5|37273.2|37123.2|37268.4|37118.4|31
1623404200000|2021-06-11 09:36:40|37278.3|37128.3|37282.3|37132.3|37286.9|37136.9|37278.3|37128.3|29
1623404210000|2021-06-11 09:36:50|37279.6|37129.6|37268.6|37118.6|37279.6|37129.6|37266.9|37116.9|23
1623404220000|2021-06-11 09:37:00|37268.7|37118.7|37242.7|37092.7|37268.7|37118.7|37241.4|37091.4|29
1623404230000|2021-06-11 09:37:10|37244|37094|37256.8|37106.8|37257.7|37107.7|37243.8|37093.8|24
1623404240000|2021-06-11 09:37:20|37256.4|37106.4|37238.3|37088.3|37256.4|37106.4|37237.5|37087.5|26
1623404250000|2021-06-11 09:37:30|37238.2|37088.2|37249.5|37099.5|37253.2|37103.2|37237.5|37087.5|32
1623404260000|2021-06-11 09:37:40|37249.3|37099.3|37242.4|37092.4|37249.3|37099.3|37242.3|37092.3|22
1623404270000|2021-06-11 09:37:50|37242.9|37092.9|37245.5|37095.5|37246.4|37096.4|37242.9|37092.9|29
1623404280000|2021-06-11 09:38:00|37245.2|37095.2|37262.5|37112.5|37263.3|37113.3|37244.2|37094.2|35
1623404290000|2021-06-11 09:38:10|37260.1|37110.1|37268.6|37118.6|37268.6|37118.6|37258.6|37108.6|31
1623404300000|2021-06-11 09:38:20|37270.8|37120.8|37273.6|37123.6|37274.6|37124.6|37270.8|37120.8|27
1623404310000|2021-06-11 09:38:30|37273|37123|37273.1|37123.1|37274.3|37124.3|37272|37122|23
1623404320000|2021-06-11 09:38:40|37272.2|37122.2|37270.5|37120.5|37272.2|37122.2|37268.4|37118.4|23
1623404330000|2021-06-11 09:38:50|37269.8|37119.8|37265.1|37115.1|37270.2|37120.2|37263.1|37113.1|21
1623404340000|2021-06-11 09:39:00|37264.7|37114.7|37268.9|37118.9|37272.3|37122.3|37264.7|37114.7|23
1623404350000|2021-06-11 09:39:10|37270|37120|37290.7|37140.7|37292.2|37142.2|37270|37120|28
1623404360000|2021-06-11 09:39:20|37290.6|37140.6|37285.8|37135.8|37297.1|37147.1|37285.3|37135.3|25
1623404370000|2021-06-11 09:39:30|37286.2|37136.2|37282.1|37132.1|37290.5|37140.5|37282.1|37132.1|32
1623404380000|2021-06-11 09:39:40|37283.4|37133.4|37274.8|37124.8|37283.9|37133.9|37273|37123|37
1623404390000|2021-06-11 09:39:50|37274.9|37124.9|37267.5|37117.5|37275.7|37125.7|37267.5|37117.5|30
1623404400000|2021-06-11 09:40:00|37267.7|37117.7|37291.6|37141.6|37291.6|37141.6|37267.2|37117.2|38
1623404410000|2021-06-11 09:40:10|37288.8|37138.8|37295|37145|37297.6|37147.6|37288.8|37138.8|26
1623404420000|2021-06-11 09:40:20|37294.9|37144.9|37300.9|37150.9|37304.4|37154.4|37293|37143|28
1623404430000|2021-06-11 09:40:30|37300.3|37150.3|37300.9|37150.9|37304.4|37154.4|37300.3|37150.3|31
1623404440000|2021-06-11 09:40:40|37301.8|37151.8|37299.9|37149.9|37302.4|37152.4|37296.5|37146.5|32
1623404450000|2021-06-11 09:40:50|37298.6|37148.6|37294.7|37144.7|37299.1|37149.1|37293.2|37143.2|24
1623404460000|2021-06-11 09:41:00|37295.3|37145.3|37284.2|37134.2|37297.2|37147.2|37284.2|37134.2|20
1623404470000|2021-06-11 09:41:10|37282.1|37132.1|37270.9|37120.9|37282.1|37132.1|37268.2|37118.2|32
1623404480000|2021-06-11 09:41:20|37270.8|37120.8|37264.6|37114.6|37272.9|37122.9|37262.7|37112.7|30
1623404490000|2021-06-11 09:41:30|37264.5|37114.5|37265.9|37115.9|37269.4|37119.4|37263.4|37113.4|28
1623404500000|2021-06-11 09:41:40|37265|37115|37265.5|37115.5|37265.8|37115.8|37263.8|37113.8|17
1623404510000|2021-06-11 09:41:50|37265.4|37115.4|37263.2|37113.2|37266.9|37116.9|37263.2|37113.2|11
1623404520000|2021-06-11 09:42:00|37259.2|37109.2|37221.5|37071.5|37260.9|37110.9|37218.4|37068.4|33
1623404530000|2021-06-11 09:42:10|37220|37070|37216.8|37066.8|37225.6|37075.6|37178.8|37028.8|34
1623404540000|2021-06-11 09:42:20|37212.2|37062.2|37216|37066|37216|37066|37208.9|37058.9|34
1623404550000|2021-06-11 09:42:30|37216.6|37066.6|37231.5|37081.5|37237.7|37087.7|37214.2|37064.2|26
1623404560000|2021-06-11 09:42:40|37232.2|37082.2|37231.7|37081.7|37234.3|37084.3|37230.4|37080.4|23
1623404570000|2021-06-11 09:42:50|37231|37081|37219.7|37069.7|37231|37081|37218.2|37068.2|29
1623404580000|2021-06-11 09:43:00|37217.3|37067.3|37227.8|37077.8|37227.8|37077.8|37207.2|37057.2|36
1623404590000|2021-06-11 09:43:10|37229.9|37079.9|37244|37094|37244|37094|37228.9|37078.9|34
1623404600000|2021-06-11 09:43:20|37243.4|37093.4|37235.2|37085.2|37243.8|37093.8|37229.5|37079.5|34
1623404610000|2021-06-11 09:43:30|37233.9|37083.9|37220.8|37070.8|37233.9|37083.9|37220.8|37070.8|25
1623404620000|2021-06-11 09:43:40|37219.9|37069.9|37220.5|37070.5|37220.8|37070.8|37214.2|37064.2|34
1623404630000|2021-06-11 09:43:50|37221|37071|37226|37076|37229.5|37079.5|37221|37071|30
1623404640000|2021-06-11 09:44:00|37225.1|37075.1|37222.4|37072.4|37229.4|37079.4|37221.6|37071.6|24
1623404650000|2021-06-11 09:44:10|37221.3|37071.3|37218.2|37068.2|37221.3|37071.3|37212|37062|24
1623404660000|2021-06-11 09:44:20|37218.3|37068.3|37198.8|37048.8|37218.3|37068.3|37196.7|37046.7|27
1623404670000|2021-06-11 09:44:30|37193.2|37043.2|37171.5|37021.5|37193.7|37043.7|37171.3|37021.3|32
1623404680000|2021-06-11 09:44:40|37166.1|37016.1|37168.6|37018.6|37172|37022|37144.8|36994.8|40
1623404690000|2021-06-11 09:44:50|37172.8|37022.8|37173.5|37023.5|37178.5|37028.5|37165.3|37015.3|30
1623404700000|2021-06-11 09:45:00|37176.2|37026.2|37161.1|37011.1|37177.8|37027.8|37159.7|37009.7|37
1623404710000|2021-06-11 09:45:10|37162.3|37012.3|37137.8|36987.8|37162.3|37012.3|37136.2|36986.2|34
1623404720000|2021-06-11 09:45:20|37137.3|36987.3|37133.5|36983.5|37144.8|36994.8|37129.1|36979.1|35
1623404730000|2021-06-11 09:45:30|37132.8|36982.8|37131.1|36981.1|37138.4|36988.4|37124.8|36974.8|39
1623404740000|2021-06-11 09:45:40|37131.5|36981.5|37141.4|36991.4|37141.4|36991.4|37129.9|36979.9|35
1623404750000|2021-06-11 09:45:50|37145.3|36995.3|37149.8|36999.8|37153.4|37003.4|37140|36990|34
1623404760000|2021-06-11 09:46:00|37151.1|37001.1|37171.3|37021.3|37173.6|37023.6|37150.3|37000.3|34
1623404770000|2021-06-11 09:46:10|37172.1|37022.1|37168.3|37018.3|37172.1|37022.1|37167.4|37017.4|14
1623404780000|2021-06-11 09:46:20|37168.1|37018.1|37153|37003|37168.2|37018.2|37150.3|37000.3|25
1623404790000|2021-06-11 09:46:30|37154.1|37004.1|37135.9|36985.9|37154.1|37004.1|37135.8|36985.8|26
1623404800000|2021-06-11 09:46:40|37135.7|36985.7|37140.6|36990.6|37140.9|36990.9|37133.1|36983.1|13
1623404810000|2021-06-11 09:46:50|37141.1|36991.1|37128.3|36978.3|37141.1|36991.1|37128.3|36978.3|22
1623404820000|2021-06-11 09:47:00|37128.5|36978.5|37139.6|36989.6|37143.7|36993.7|37125.1|36975.1|34
1623404830000|2021-06-11 09:47:10|37141.2|36991.2|37132.5|36982.5|37141.2|36991.2|37129.5|36979.5|37
1623404840000|2021-06-11 09:47:20|37132.4|36982.4|37133.8|36983.8|37133.8|36983.8|37131.9|36981.9|13
1623404850000|2021-06-11 09:47:30|37133.3|36983.3|37133.8|36983.8|37134.4|36984.4|37132.2|36982.2|28
1623404860000|2021-06-11 09:47:40|37134.1|36984.1|37150.5|37000.5|37157.3|37007.3|37134.1|36984.1|34
1623404870000|2021-06-11 09:47:50|37148.4|36998.4|37158.9|37008.9|37161.2|37011.2|37144.8|36994.8|32
1623404880000|2021-06-11 09:48:00|37159.1|37009.1|37136.4|36986.4|37159.3|37009.3|37135.8|36985.8|36
1623404890000|2021-06-11 09:48:10|37136.6|36986.6|37126.8|36976.8|37136.7|36986.7|37124.3|36974.3|30
1623404900000|2021-06-11 09:48:20|37126.4|36976.4|37123.3|36973.3|37127|36977|37112.4|36962.4|33
1623404910000|2021-06-11 09:48:30|37124|36974|37124.7|36974.7|37127.6|36977.6|37123|36973|26
1623404920000|2021-06-11 09:48:40|37124.5|36974.5|37124.4|36974.4|37132.7|36982.7|37122.1|36972.1|28
1623404930000|2021-06-11 09:48:50|37123.9|36973.9|37114|36964|37125|36975|37114|36964|24
1623404940000|2021-06-11 09:49:00|37113.6|36963.6|37127.3|36977.3|37131|36981|37112.8|36962.8|33
1623404950000|2021-06-11 09:49:10|37127.4|36977.4|37118.3|36968.3|37129.5|36979.5|37117.2|36967.2|27
1623404960000|2021-06-11 09:49:20|37119.8|36969.8|37129|36979|37133.5|36983.5|37119.8|36969.8|36
1623404970000|2021-06-11 09:49:30|37128.8|36978.8|37134.3|36984.3|37135.1|36985.1|37128.7|36978.7|17
1623404980000|2021-06-11 09:49:40|37134.4|36984.4|37127.9|36977.9|37134.6|36984.6|37127.5|36977.5|15
1623404990000|2021-06-11 09:49:50|37128.5|36978.5|37121|36971|37128.5|36978.5|37119.9|36969.9|26
1623405000000|2021-06-11 09:50:00|37121.9|36971.9|37122.8|36972.8|37129.6|36979.6|37119.2|36969.2|35
1623405010000|2021-06-11 09:50:10|37122.3|36972.3|37117.7|36967.7|37122.7|36972.7|37115|36965|17
1623405020000|2021-06-11 09:50:20|37116.6|36966.6|37143.7|36993.7|37145.1|36995.1|37116.6|36966.6|32
1623405030000|2021-06-11 09:50:30|37142.7|36992.7|37129.9|36979.9|37145.6|36995.6|37129.2|36979.2|29
1623405040000|2021-06-11 09:50:40|37127.1|36977.1|37113|36963|37128.4|36978.4|37111.6|36961.6|22
1623405050000|2021-06-11 09:50:50|37114.2|36964.2|37111.7|36961.7|37120.5|36970.5|37111.6|36961.6|26
1623405060000|2021-06-11 09:51:00|37112.3|36962.3|37085.1|36935.1|37112.3|36962.3|37084.9|36934.9|35
1623405070000|2021-06-11 09:51:10|37088|36938|37088.2|36938.2|37089.3|36939.3|37086.7|36936.7|18
1623405080000|2021-06-11 09:51:20|37088.3|36938.3|37090.4|36940.4|37090.7|36940.7|37081.4|36931.4|29
1623405090000|2021-06-11 09:51:30|37089.8|36939.8|37097|36947|37098.6|36948.6|37086|36936|30
1623405100000|2021-06-11 09:51:40|37096.5|36946.5|37101|36951|37101.6|36951.6|37096.5|36946.5|32
1623405110000|2021-06-11 09:51:50|37100.1|36950.1|37106.2|36956.2|37106.8|36956.8|37097.7|36947.7|25
1623405120000|2021-06-11 09:52:00|37106.1|36956.1|37105.6|36955.6|37106.8|36956.8|37105.3|36955.3|19
1623405130000|2021-06-11 09:52:10|37104.6|36954.6|37104.9|36954.9|37106.5|36956.5|37104.5|36954.5|16
1623405140000|2021-06-11 09:52:20|37105.4|36955.4|37114.9|36964.9|37117.4|36967.4|37105.4|36955.4|30
1623405150000|2021-06-11 09:52:30|37115|36965|37101.7|36951.7|37115|36965|37097.7|36947.7|36
1623405160000|2021-06-11 09:52:40|37101.6|36951.6|37100.1|36950.1|37105|36955|37099.6|36949.6|33
1623405170000|2021-06-11 09:52:50|37102.8|36952.8|37092|36942|37104.2|36954.2|37089.7|36939.7|30
1623405180000|2021-06-11 09:53:00|37090.9|36940.9|37079.9|36929.9|37092|36942|37079.5|36929.5|14
1623405190000|2021-06-11 09:53:10|37079.1|36929.1|37099.1|36949.1|37099.2|36949.2|37079.1|36929.1|28
1623405200000|2021-06-11 09:53:20|37100.5|36950.5|37098.1|36948.1|37100.5|36950.5|37096.2|36946.2|23
1623405210000|2021-06-11 09:53:30|37099.4|36949.4|37101.1|36951.1|37103.8|36953.8|37097.6|36947.6|26
1623405220000|2021-06-11 09:53:40|37101.2|36951.2|37100.9|36950.9|37101.7|36951.7|37100.1|36950.1|9
1623405230000|2021-06-11 09:53:50|37100.8|36950.8|37083.6|36933.6|37102.6|36952.6|37083.6|36933.6|35
1623405240000|2021-06-11 09:54:00|37082|36932|37083.8|36933.8|37084.9|36934.9|37079.5|36929.5|27
1623405250000|2021-06-11 09:54:10|37084|36934|37098.2|36948.2|37099.7|36949.7|37081.7|36931.7|32
1623405260000|2021-06-11 09:54:20|37096.8|36946.8|37098.1|36948.1|37098.9|36948.9|37089.8|36939.8|26
1623405270000|2021-06-11 09:54:30|37097.8|36947.8|37087.6|36937.6|37098.5|36948.5|37087.6|36937.6|33
1623405280000|2021-06-11 09:54:40|37087.1|36937.1|37090.9|36940.9|37090.9|36940.9|37086|36936|29
1623405290000|2021-06-11 09:54:50|37087.7|36937.7|37088.1|36938.1|37091.4|36941.4|37078.6|36928.6|33
1623405300000|2021-06-11 09:55:00|37088.6|36938.6|37099.5|36949.5|37108.7|36958.7|37088.1|36938.1|29
1623405310000|2021-06-11 09:55:10|37098.7|36948.7|37089.6|36939.6|37098.7|36948.7|37084.8|36934.8|30
1623405320000|2021-06-11 09:55:20|37089.3|36939.3|37089.1|36939.1|37093.9|36943.9|37086.5|36936.5|33
1623405330000|2021-06-11 09:55:30|37088.7|36938.7|37092|36942|37092|36942|37086.8|36936.8|24
1623405340000|2021-06-11 09:55:40|37090.8|36940.8|37098.5|36948.5|37098.5|36948.5|37087.9|36937.9|14
1623405350000|2021-06-11 09:55:50|37098.9|36948.9|37102.3|36952.3|37102.6|36952.6|37093.7|36943.7|22
1623405360000|2021-06-11 09:56:00|37101.3|36951.3|37088|36938|37101.8|36951.8|37079.4|36929.4|32
1623405370000|2021-06-11 09:56:10|37087.9|36937.9|37081.9|36931.9|37088|36938|37080.7|36930.7|21
1623405380000|2021-06-11 09:56:20|37081.4|36931.4|37072|36922|37081.4|36931.4|37061.3|36911.3|31
1623405390000|2021-06-11 09:56:30|37075.8|36925.8|37073.1|36923.1|37080.8|36930.8|37070.8|36920.8|18
1623405400000|2021-06-11 09:56:40|37073.9|36923.9|37074.2|36924.2|37075.6|36925.6|37068.1|36918.1|30
1623405410000|2021-06-11 09:56:50|37073.5|36923.5|37071.6|36921.6|37075.9|36925.9|37071.3|36921.3|28
1623405420000|2021-06-11 09:57:00|37071.5|36921.5|37096.7|36946.7|37096.7|36946.7|37070.8|36920.8|28
1623405430000|2021-06-11 09:57:10|37100|36950|37108.5|36958.5|37109.8|36959.8|37098.3|36948.3|33
1623405440000|2021-06-11 09:57:20|37109.8|36959.8|37137.8|36987.8|37150|37000|37107.7|36957.7|39
1623405450000|2021-06-11 09:57:30|37138.8|36988.8|37151.9|37001.9|37151.9|37001.9|37132.8|36982.8|39
1623405460000|2021-06-11 09:57:40|37152.9|37002.9|37111|36961|37154.7|37004.7|37110.5|36960.5|33
1623405470000|2021-06-11 09:57:50|37112.5|36962.5|37113.4|36963.4|37117|36967|37112.5|36962.5|9
1623405480000|2021-06-11 09:58:00|37114.3|36964.3|37108.2|36958.2|37118.5|36968.5|37106.4|36956.4|24
1623405490000|2021-06-11 09:58:10|37108.4|36958.4|37108.3|36958.3|37108.4|36958.4|37108|36958|5
1623405500000|2021-06-11 09:58:20|37108.2|36958.2|37098.4|36948.4|37108.5|36958.5|37098.4|36948.4|16
1623405510000|2021-06-11 09:58:30|37098.2|36948.2|37096.2|36946.2|37099.6|36949.6|37096.2|36946.2|14
1623405520000|2021-06-11 09:58:40|37096|36946|37109.6|36959.6|37109.6|36959.6|37095.4|36945.4|12
1623405530000|2021-06-11 09:58:50|37108.9|36958.9|37117.3|36967.3|37117.8|36967.8|37108.9|36958.9|16
1623405540000|2021-06-11 09:59:00|37115.9|36965.9|37131.2|36981.2|37131.2|36981.2|37114.7|36964.7|26
1623405550000|2021-06-11 09:59:10|37130.6|36980.6|37111.4|36961.4|37130.6|36980.6|37111.4|36961.4|33
1623405560000|2021-06-11 09:59:20|37111.5|36961.5|37112.1|36962.1|37113.8|36963.8|37109.5|36959.5|25
1623405570000|2021-06-11 09:59:30|37111.6|36961.6|37110.8|36960.8|37121.1|36971.1|37110.8|36960.8|30
1623405580000|2021-06-11 09:59:40|37110.7|36960.7|37111.4|36961.4|37111.4|36961.4|37110.2|36960.2|19
1623405590000|2021-06-11 09:59:50|37111.9|36961.9|37127.6|36977.6|37127.6|36977.6|37111.3|36961.3|26
1623405600000|2021-06-11 10:00:00|37128.2|36978.2|37157.7|37007.7|37166.3|37016.3|37128.2|36978.2|35
1623405610000|2021-06-11 10:00:10|37160.1|37010.1|37165.7|37015.7|37168.3|37018.3|37158.4|37008.4|37
1623405620000|2021-06-11 10:00:20|37165.4|37015.4|37153.9|37003.9|37166.1|37016.1|37152.1|37002.1|34
1623405630000|2021-06-11 10:00:30|37153|37003|37156.7|37006.7|37156.8|37006.8|37150.9|37000.9|30
1623405640000|2021-06-11 10:00:40|37156.8|37006.8|37156.9|37006.9|37157.4|37007.4|37149.9|36999.9|22
1623405650000|2021-06-11 10:00:50|37157.2|37007.2|37157|37007|37157.8|37007.8|37156.4|37006.4|15
1623405660000|2021-06-11 10:01:00|37156.9|37006.9|37179.8|37029.8|37179.8|37029.8|37156.9|37006.9|28
1623405670000|2021-06-11 10:01:10|37182|37032|37192.8|37042.8|37202.6|37052.6|37182|37032|38
1623405680000|2021-06-11 10:01:20|37195.2|37045.2|37189.7|37039.7|37198|37048|37187.4|37037.4|38
1623405690000|2021-06-11 10:01:30|37191.6|37041.6|37190.9|37040.9|37192.6|37042.6|37190.3|37040.3|15
1623405700000|2021-06-11 10:01:40|37191.7|37041.7|37192.9|37042.9|37193.6|37043.6|37189.5|37039.5|22
1623405710000|2021-06-11 10:01:50|37192|37042|37192.6|37042.6|37193.4|37043.4|37190.2|37040.2|24
1623405720000|2021-06-11 10:02:00|37201.1|37051.1|37198.3|37048.3|37202.3|37052.3|37198.3|37048.3|14
1623405730000|2021-06-11 10:02:10|37198.1|37048.1|37182.6|37032.6|37198.6|37048.6|37182.5|37032.5|35
1623405740000|2021-06-11 10:02:20|37183|37033|37187.7|37037.7|37189.6|37039.6|37181.2|37031.2|28
1623405750000|2021-06-11 10:02:30|37186.3|37036.3|37202.7|37052.7|37203.4|37053.4|37186.1|37036.1|30
1623405760000|2021-06-11 10:02:40|37203.4|37053.4|37215.2|37065.2|37219.9|37069.9|37202.7|37052.7|30
1623405770000|2021-06-11 10:02:50|37212.8|37062.8|37210.6|37060.6|37213.6|37063.6|37209.4|37059.4|32
1623405780000|2021-06-11 10:03:00|37208.5|37058.5|37185.7|37035.7|37208.5|37058.5|37185.4|37035.4|33
1623405790000|2021-06-11 10:03:10|37185.6|37035.6|37166.4|37016.4|37185.8|37035.8|37166.3|37016.3|30
1623405800000|2021-06-11 10:03:20|37163.1|37013.1|37155.4|37005.4|37165.6|37015.6|37155.4|37005.4|27
1623405810000|2021-06-11 10:03:30|37153.6|37003.6|37153.4|37003.4|37154.7|37004.7|37150.7|37000.7|22
1623405820000|2021-06-11 10:03:40|37153|37003|37132.6|36982.6|37155.4|37005.4|37132.4|36982.4|25
1623405830000|2021-06-11 10:03:50|37132.3|36982.3|37115.8|36965.8|37132.6|36982.6|37114.7|36964.7|28
1623405840000|2021-06-11 10:04:00|37114.4|36964.4|37163.6|37013.6|37165.7|37015.7|37113.3|36963.3|31
1623405850000|2021-06-11 10:04:10|37163|37013|37267.9|37117.9|37267.9|37117.9|37161.8|37011.8|26
1623405860000|2021-06-11 10:04:20|37278.5|37128.5|37409.3|37259.3|37411.1|37261.1|37278.5|37128.5|40
1623405870000|2021-06-11 10:04:30|37409.2|37259.2|37528.8|37378.8|37531|37381|37409.2|37259.2|40
1623405880000|2021-06-11 10:04:40|37524.5|37374.5|37518.6|37368.6|37531.7|37381.7|37502.4|37352.4|40
1623405890000|2021-06-11 10:04:50|37524.6|37374.6|37528.8|37378.8|37532.2|37382.2|37491.1|37341.1|39
1623405900000|2021-06-11 10:05:00|37530.5|37380.5|37573.1|37423.1|37573.1|37423.1|37527.5|37377.5|36
1623405910000|2021-06-11 10:05:10|37573.6|37423.6|37564.8|37414.8|37581|37431|37546.9|37396.9|39
1623405920000|2021-06-11 10:05:20|37569.1|37419.1|37572|37422|37591|37441|37569.1|37419.1|40
1623405930000|2021-06-11 10:05:30|37572.9|37422.9|37531.2|37381.2|37573.8|37423.8|37529.1|37379.1|38
1623405940000|2021-06-11 10:05:40|37530|37380|37530.4|37380.4|37537.5|37387.5|37516.6|37366.6|39
1623405950000|2021-06-11 10:05:50|37534.2|37384.2|37589.1|37439.1|37589.1|37439.1|37534.2|37384.2|39
1623405960000|2021-06-11 10:06:00|37589.3|37439.3|37570.5|37420.5|37602.4|37452.4|37570.4|37420.4|40
1623405970000|2021-06-11 10:06:10|37570.7|37420.7|37576.3|37426.3|37576.3|37426.3|37557.3|37407.3|39
1623405980000|2021-06-11 10:06:20|37576.5|37426.5|37537|37387|37576.5|37426.5|37537|37387|38
1623405990000|2021-06-11 10:06:30|37538.1|37388.1|37552.1|37402.1|37566.4|37416.4|37537.1|37387.1|39
1623406000000|2021-06-11 10:06:40|37565.8|37415.8|37561.6|37411.6|37568|37418|37546.2|37396.2|36
1623406010000|2021-06-11 10:06:50|37563|37413|37557.3|37407.3|37566.3|37416.3|37555.9|37405.9|33
1623406020000|2021-06-11 10:07:00|37556.5|37406.5|37526.9|37376.9|37557.1|37407.1|37524.8|37374.8|35
1623406030000|2021-06-11 10:07:10|37526|37376|37527.5|37377.5|37549.5|37399.5|37524.4|37374.4|34
1623406040000|2021-06-11 10:07:20|37529.4|37379.4|37509.1|37359.1|37532|37382|37508.9|37358.9|37
1623406050000|2021-06-11 10:07:30|37510.6|37360.6|37509.4|37359.4|37521.8|37371.8|37502.6|37352.6|39
1623406060000|2021-06-11 10:07:40|37510.7|37360.7|37513.5|37363.5|37531.3|37381.3|37502.2|37352.2|36
1623406070000|2021-06-11 10:07:50|37514.5|37364.5|37513.9|37363.9|37518.5|37368.5|37507.2|37357.2|24
1623406080000|2021-06-11 10:08:00|37514|37364|37549.5|37399.5|37554.3|37404.3|37514|37364|38
1623406090000|2021-06-11 10:08:10|37548.4|37398.4|37524|37374|37549.5|37399.5|37523.8|37373.8|35
1623406100000|2021-06-11 10:08:20|37521|37371|37531.9|37381.9|37537.2|37387.2|37516.8|37366.8|33
1623406110000|2021-06-11 10:08:30|37532.8|37382.8|37524.4|37374.4|37532.8|37382.8|37519.9|37369.9|29
1623406120000|2021-06-11 10:08:40|37524.1|37374.1|37514.3|37364.3|37524.1|37374.1|37512.8|37362.8|33
1623406130000|2021-06-11 10:08:50|37515.4|37365.4|37514.6|37364.6|37517.5|37367.5|37514.3|37364.3|19
1623406140000|2021-06-11 10:09:00|37514.3|37364.3|37531.4|37381.4|37533.5|37383.5|37511.8|37361.8|30
1623406150000|2021-06-11 10:09:10|37532.4|37382.4|37502.4|37352.4|37532.4|37382.4|37502.4|37352.4|36
1623406160000|2021-06-11 10:09:20|37503.8|37353.8|37475.4|37325.4|37504.5|37354.5|37473.9|37323.9|31
1623406170000|2021-06-11 10:09:30|37476|37326|37470.5|37320.5|37476.1|37326.1|37470.5|37320.5|25
1623406180000|2021-06-11 10:09:40|37468.2|37318.2|37472.9|37322.9|37491.9|37341.9|37466.1|37316.1|35
1623406190000|2021-06-11 10:09:50|37476.2|37326.2|37483.3|37333.3|37490.9|37340.9|37476.2|37326.2|33
1623406200000|2021-06-11 10:10:00|37477.4|37327.4|37484.1|37334.1|37486.1|37336.1|37475.4|37325.4|36
1623406210000|2021-06-11 10:10:10|37484.2|37334.2|37485|37335|37490.2|37340.2|37484.2|37334.2|29
1623406220000|2021-06-11 10:10:20|37484.5|37334.5|37470.4|37320.4|37485.1|37335.1|37469|37319|26
1623406230000|2021-06-11 10:10:30|37468.1|37318.1|37471.8|37321.8|37471.8|37321.8|37467.9|37317.9|10
1623406240000|2021-06-11 10:10:40|37474.3|37324.3|37510.5|37360.5|37510.5|37360.5|37474.3|37324.3|30
1623406250000|2021-06-11 10:10:50|37512|37362|37533.9|37383.9|37534.7|37384.7|37512|37362|26
1623406260000|2021-06-11 10:11:00|37534.4|37384.4|37501.6|37351.6|37534.4|37384.4|37499.3|37349.3|39
1623406270000|2021-06-11 10:11:10|37501.4|37351.4|37503.3|37353.3|37505.5|37355.5|37499.3|37349.3|27
1623406280000|2021-06-11 10:11:20|37502.8|37352.8|37493|37343|37503.6|37353.6|37492.6|37342.6|29
1623406290000|2021-06-11 10:11:30|37492.8|37342.8|37498.7|37348.7|37500.1|37350.1|37491|37341|37
1623406300000|2021-06-11 10:11:40|37496.7|37346.7|37494.3|37344.3|37501.4|37351.4|37492.2|37342.2|29
1623406310000|2021-06-11 10:11:50|37495.6|37345.6|37484.1|37334.1|37497.4|37347.4|37479.3|37329.3|34
1623406320000|2021-06-11 10:12:00|37485.2|37335.2|37460.3|37310.3|37485.2|37335.2|37460.3|37310.3|32
1623406330000|2021-06-11 10:12:10|37456.5|37306.5|37454.4|37304.4|37456.5|37306.5|37448.9|37298.9|37
1623406340000|2021-06-11 10:12:20|37456.1|37306.1|37435.4|37285.4|37456.1|37306.1|37430.1|37280.1|34
1623406350000|2021-06-11 10:12:30|37431.4|37281.4|37421.3|37271.3|37435.5|37285.5|37421.3|37271.3|28
1623406360000|2021-06-11 10:12:40|37423.8|37273.8|37438.4|37288.4|37438.4|37288.4|37421.6|37271.6|31
1623406370000|2021-06-11 10:12:50|37439.7|37289.7|37442.3|37292.3|37453.5|37303.5|37439.7|37289.7|35
1623406380000|2021-06-11 10:13:00|37443.6|37293.6|37451.7|37301.7|37452.8|37302.8|37435.6|37285.6|32
1623406390000|2021-06-11 10:13:10|37451.2|37301.2|37460.5|37310.5|37460.5|37310.5|37450|37300|30
1623406400000|2021-06-11 10:13:20|37460.8|37310.8|37460.6|37310.6|37479.2|37329.2|37460.4|37310.4|37
1623406410000|2021-06-11 10:13:30|37460.7|37310.7|37455|37305|37463.3|37313.3|37452.6|37302.6|38
1623406420000|2021-06-11 10:13:40|37459.4|37309.4|37453.5|37303.5|37465.5|37315.5|37453.5|37303.5|34
1623406430000|2021-06-11 10:13:50|37452.5|37302.5|37453.4|37303.4|37458.1|37308.1|37444.2|37294.2|33
1623406440000|2021-06-11 10:14:00|37452.9|37302.9|37481.1|37331.1|37482.6|37332.6|37452.9|37302.9|36
1623406450000|2021-06-11 10:14:10|37482.1|37332.1|37465|37315|37485|37335|37461.2|37311.2|37
1623406460000|2021-06-11 10:14:20|37465.6|37315.6|37482.8|37332.8|37483.1|37333.1|37465.3|37315.3|34
1623406470000|2021-06-11 10:14:30|37482.5|37332.5|37458|37308|37484|37334|37458|37308|26
1623406480000|2021-06-11 10:14:40|37457.2|37307.2|37455.6|37305.6|37457.3|37307.3|37452.8|37302.8|33
1623406490000|2021-06-11 10:14:50|37457.3|37307.3|37456.8|37306.8|37460.6|37310.6|37453.5|37303.5|32
1623406500000|2021-06-11 10:15:00|37456.9|37306.9|37480.8|37330.8|37480.8|37330.8|37456.9|37306.9|21
1623406510000|2021-06-11 10:15:10|37480.4|37330.4|37495.3|37345.3|37498.7|37348.7|37480.4|37330.4|29
1623406520000|2021-06-11 10:15:20|37494.3|37344.3|37454.4|37304.4|37494.3|37344.3|37452.6|37302.6|30
1623406530000|2021-06-11 10:15:30|37452.2|37302.2|37436.7|37286.7|37463.1|37313.1|37435|37285|35
1623406540000|2021-06-11 10:15:40|37435.5|37285.5|37432.9|37282.9|37435.5|37285.5|37429.8|37279.8|35
1623406550000|2021-06-11 10:15:50|37433.8|37283.8|37431.8|37281.8|37435.7|37285.7|37431.4|37281.4|32
1623406560000|2021-06-11 10:16:00|37432|37282|37430.9|37280.9|37436.1|37286.1|37430.9|37280.9|21
1623406570000|2021-06-11 10:16:10|37429|37279|37415.8|37265.8|37429|37279|37399.8|37249.8|34
1623406580000|2021-06-11 10:16:20|37417.3|37267.3|37418.6|37268.6|37429|37279|37417.3|37267.3|30
1623406590000|2021-06-11 10:16:30|37417.3|37267.3|37402.6|37252.6|37422|37272|37402.6|37252.6|33
1623406600000|2021-06-11 10:16:40|37404|37254|37412.9|37262.9|37413.5|37263.5|37401.2|37251.2|28
1623406610000|2021-06-11 10:16:50|37413|37263|37417.9|37267.9|37417.9|37267.9|37412.8|37262.8|24
1623406620000|2021-06-11 10:17:00|37416.7|37266.7|37413.8|37263.8|37430.5|37280.5|37412.9|37262.9|30
1623406630000|2021-06-11 10:17:10|37413.1|37263.1|37408|37258|37413.1|37263.1|37401.3|37251.3|33
1623406640000|2021-06-11 10:17:20|37406.4|37256.4|37410.5|37260.5|37410.7|37260.7|37406.4|37256.4|14
1623406650000|2021-06-11 10:17:30|37410.7|37260.7|37422.3|37272.3|37422.3|37272.3|37400.3|37250.3|30
1623406660000|2021-06-11 10:17:40|37422.4|37272.4|37435.7|37285.7|37438.6|37288.6|37421.4|37271.4|30
1623406670000|2021-06-11 10:17:50|37435.6|37285.6|37437.9|37287.9|37438.6|37288.6|37434.9|37284.9|19
1623406680000|2021-06-11 10:18:00|37437.8|37287.8|37451.1|37301.1|37451.2|37301.2|37435.9|37285.9|27
1623406690000|2021-06-11 10:18:10|37456.3|37306.3|37476.9|37326.9|37477.3|37327.3|37456.3|37306.3|33
1623406700000|2021-06-11 10:18:20|37477|37327|37494.5|37344.5|37494.6|37344.6|37477|37327|36
1623406710000|2021-06-11 10:18:30|37494.6|37344.6|37481.7|37331.7|37495.3|37345.3|37481.7|37331.7|36
1623406720000|2021-06-11 10:18:40|37483.2|37333.2|37481.9|37331.9|37485.4|37335.4|37478.9|37328.9|33
1623406730000|2021-06-11 10:18:50|37481.7|37331.7|37489.2|37339.2|37489.5|37339.5|37480.4|37330.4|35
1623406740000|2021-06-11 10:19:00|37489.1|37339.1|37481.9|37331.9|37490.7|37340.7|37475.9|37325.9|30
1623406750000|2021-06-11 10:19:10|37481.1|37331.1|37493.8|37343.8|37493.9|37343.9|37480.3|37330.3|31
1623406760000|2021-06-11 10:19:20|37493.2|37343.2|37505.5|37355.5|37505.5|37355.5|37493.2|37343.2|32
1623406770000|2021-06-11 10:19:30|37504.4|37354.4|37507.8|37357.8|37509.2|37359.2|37496.3|37346.3|36
1623406780000|2021-06-11 10:19:40|37508.4|37358.4|37526.6|37376.6|37528.3|37378.3|37505.3|37355.3|36
1623406790000|2021-06-11 10:19:50|37526.9|37376.9|37512.4|37362.4|37526.9|37376.9|37508.6|37358.6|31
1623406800000|2021-06-11 10:20:00|37511.9|37361.9|37496.5|37346.5|37512.5|37362.5|37496.5|37346.5|23
1623406810000|2021-06-11 10:20:10|37497|37347|37478.9|37328.9|37498.2|37348.2|37475.5|37325.5|27
1623406820000|2021-06-11 10:20:20|37479.9|37329.9|37487.5|37337.5|37487.5|37337.5|37478.8|37328.8|19
1623406830000|2021-06-11 10:20:30|37487.4|37337.4|37477.8|37327.8|37491.9|37341.9|37477.8|37327.8|33
1623406840000|2021-06-11 10:20:40|37478|37328|37478.9|37328.9|37485.4|37335.4|37476.2|37326.2|34
1623406850000|2021-06-11 10:20:50|37479.2|37329.2|37487.4|37337.4|37488.3|37338.3|37473.1|37323.1|35
1623406860000|2021-06-11 10:21:00|37488|37338|37467.8|37317.8|37497.5|37347.5|37465.5|37315.5|33
1623406870000|2021-06-11 10:21:10|37467.7|37317.7|37489.5|37339.5|37492.1|37342.1|37467.7|37317.7|31
1623406880000|2021-06-11 10:21:20|37490.5|37340.5|37491|37341|37491.9|37341.9|37489.6|37339.6|21
1623406890000|2021-06-11 10:21:30|37490.7|37340.7|37503.4|37353.4|37504|37354|37490.5|37340.5|33
1623406900000|2021-06-11 10:21:40|37505|37355|37520.2|37370.2|37522.1|37372.1|37504.4|37354.4|29
1623406910000|2021-06-11 10:21:50|37518.6|37368.6|37510.1|37360.1|37518.8|37368.8|37503.1|37353.1|27
1623406920000|2021-06-11 10:22:00|37510.3|37360.3|37507|37357|37510.5|37360.5|37502.9|37352.9|29
1623406930000|2021-06-11 10:22:10|37506.6|37356.6|37525.7|37375.7|37525.7|37375.7|37504.7|37354.7|23
1623406940000|2021-06-11 10:22:20|37524.7|37374.7|37521.4|37371.4|37525.7|37375.7|37514.8|37364.8|34
1623406950000|2021-06-11 10:22:30|37519.8|37369.8|37516.7|37366.7|37522.6|37372.6|37515.2|37365.2|28
1623406960000|2021-06-11 10:22:40|37517.4|37367.4|37505.2|37355.2|37517.4|37367.4|37502.6|37352.6|38
1623406970000|2021-06-11 10:22:50|37504.2|37354.2|37504|37354|37505.7|37355.7|37503.6|37353.6|25
1623406980000|2021-06-11 10:23:00|37503.5|37353.5|37518.7|37368.7|37523.5|37373.5|37503.4|37353.4|35
1623406990000|2021-06-11 10:23:10|37517.2|37367.2|37505.9|37355.9|37520.5|37370.5|37501.7|37351.7|35
1623407000000|2021-06-11 10:23:20|37505|37355|37505|37355|37505.7|37355.7|37502.5|37352.5|30
1623407010000|2021-06-11 10:23:30|37505.6|37355.6|37490.8|37340.8|37509|37359|37490.8|37340.8|35
1623407020000|2021-06-11 10:23:40|37490.1|37340.1|37483.5|37333.5|37490.1|37340.1|37481.6|37331.6|20
1623407030000|2021-06-11 10:23:50|37487|37337|37486.9|37336.9|37493.3|37343.3|37486.9|37336.9|29
1623407040000|2021-06-11 10:24:00|37487.4|37337.4|37481.2|37331.2|37487.6|37337.6|37479.6|37329.6|21
1623407050000|2021-06-11 10:24:10|37481.6|37331.6|37468.8|37318.8|37483.6|37333.6|37466.5|37316.5|28
1623407060000|2021-06-11 10:24:20|37469.9|37319.9|37469.4|37319.4|37469.9|37319.9|37466.1|37316.1|26
1623407070000|2021-06-11 10:24:30|37467.7|37317.7|37486.1|37336.1|37491.8|37341.8|37467.4|37317.4|31
1623407080000|2021-06-11 10:24:40|37487.5|37337.5|37487.1|37337.1|37489.5|37339.5|37484.6|37334.6|20
1623407090000|2021-06-11 10:24:50|37489.4|37339.4|37510.7|37360.7|37514|37364|37489.4|37339.4|29
1623407100000|2021-06-11 10:25:00|37513.5|37363.5|37522.9|37372.9|37523|37373|37509.6|37359.6|32
1623407110000|2021-06-11 10:25:10|37523.1|37373.1|37534.1|37384.1|37535.5|37385.5|37516.4|37366.4|30
1623407120000|2021-06-11 10:25:20|37535.8|37385.8|37543|37393|37543.3|37393.3|37530.9|37380.9|33
1623407130000|2021-06-11 10:25:30|37540.5|37390.5|37558.9|37408.9|37558.9|37408.9|37540.5|37390.5|24
1623407140000|2021-06-11 10:25:40|37558|37408|37548.7|37398.7|37563|37413|37548.7|37398.7|34
1623407150000|2021-06-11 10:25:50|37548.4|37398.4|37556|37406|37556.4|37406.4|37546.6|37396.6|27
1623407160000|2021-06-11 10:26:00|37556.4|37406.4|37553.3|37403.3|37557.2|37407.2|37549.6|37399.6|39
1623407170000|2021-06-11 10:26:10|37551.4|37401.4|37536.8|37386.8|37551.4|37401.4|37533.1|37383.1|29
1623407180000|2021-06-11 10:26:20|37536|37386|37532.7|37382.7|37536|37386|37525.5|37375.5|23
1623407190000|2021-06-11 10:26:30|37531.7|37381.7|37532.7|37382.7|37545.6|37395.6|37531.7|37381.7|31
1623407200000|2021-06-11 10:26:40|37531.6|37381.6|37520.4|37370.4|37535.1|37385.1|37520.4|37370.4|31
1623407210000|2021-06-11 10:26:50|37519.8|37369.8|37519.2|37369.2|37522.6|37372.6|37516.1|37366.1|25
1623407220000|2021-06-11 10:27:00|37518.3|37368.3|37515.6|37365.6|37519.3|37369.3|37514.8|37364.8|23
1623407230000|2021-06-11 10:27:10|37516|37366|37517.3|37367.3|37519.6|37369.6|37514.4|37364.4|20
1623407240000|2021-06-11 10:27:20|37516.8|37366.8|37482.8|37332.8|37516.8|37366.8|37482.2|37332.2|32
1623407250000|2021-06-11 10:27:30|37482.3|37332.3|37477.2|37327.2|37496.9|37346.9|37476.8|37326.8|28
1623407260000|2021-06-11 10:27:40|37478.1|37328.1|37484|37334|37485.1|37335.1|37476.9|37326.9|10
1623407270000|2021-06-11 10:27:50|37483.8|37333.8|37475.8|37325.8|37483.8|37333.8|37473.1|37323.1|26
1623407280000|2021-06-11 10:28:00|37475.7|37325.7|37474.6|37324.6|37475.8|37325.8|37473.4|37323.4|12
1623407290000|2021-06-11 10:28:10|37474.2|37324.2|37478.3|37328.3|37481.8|37331.8|37470.6|37320.6|22
1623407300000|2021-06-11 10:28:20|37478.5|37328.5|37491.2|37341.2|37491.2|37341.2|37476.4|37326.4|25
1623407310000|2021-06-11 10:28:30|37490.6|37340.6|37479.4|37329.4|37490.9|37340.9|37477.6|37327.6|31
1623407320000|2021-06-11 10:28:40|37479.8|37329.8|37487.1|37337.1|37487.1|37337.1|37473.1|37323.1|32
1623407330000|2021-06-11 10:28:50|37482|37332|37478.7|37328.7|37483.9|37333.9|37477.7|37327.7|23
1623407340000|2021-06-11 10:29:00|37478.3|37328.3|37477.8|37327.8|37478.9|37328.9|37475|37325|15
1623407350000|2021-06-11 10:29:10|37477.5|37327.5|37473.5|37323.5|37483.2|37333.2|37473.5|37323.5|28
1623407360000|2021-06-11 10:29:20|37474.9|37324.9|37459.6|37309.6|37475.9|37325.9|37459.5|37309.5|33
1623407370000|2021-06-11 10:29:30|37459.9|37309.9|37466|37316|37469.4|37319.4|37456|37306|25
1623407380000|2021-06-11 10:29:40|37465.9|37315.9|37463.1|37313.1|37466.8|37316.8|37460.6|37310.6|26
1623407390000|2021-06-11 10:29:50|37461.1|37311.1|37476.2|37326.2|37476.7|37326.7|37455.5|37305.5|33
1623407400000|2021-06-11 10:30:00|37475.7|37325.7|37483.9|37333.9|37489.3|37339.3|37475.7|37325.7|31
1623407410000|2021-06-11 10:30:10|37482.6|37332.6|37478.2|37328.2|37484.4|37334.4|37478.2|37328.2|12
1623407420000|2021-06-11 10:30:20|37479.4|37329.4|37469|37319|37479.4|37329.4|37469|37319|30
1623407430000|2021-06-11 10:30:30|37469.1|37319.1|37471.8|37321.8|37474.6|37324.6|37464.5|37314.5|22
1623407440000|2021-06-11 10:30:40|37471.3|37321.3|37478.9|37328.9|37482.8|37332.8|37469.8|37319.8|30
1623407450000|2021-06-11 10:30:50|37479.3|37329.3|37460.9|37310.9|37480.1|37330.1|37460.9|37310.9|34
1623407460000|2021-06-11 10:31:00|37458.9|37308.9|37484.2|37334.2|37486.3|37336.3|37458.9|37308.9|24
1623407470000|2021-06-11 10:31:10|37479.3|37329.3|37463.8|37313.8|37480.7|37330.7|37463.8|37313.8|31
1623407480000|2021-06-11 10:31:20|37465.9|37315.9|37463|37313|37470.9|37320.9|37463|37313|17
1623407490000|2021-06-11 10:31:30|37460.2|37310.2|37459.5|37309.5|37464.7|37314.7|37457.5|37307.5|28
1623407500000|2021-06-11 10:31:40|37456.7|37306.7|37455.2|37305.2|37461.7|37311.7|37454|37304|26
1623407510000|2021-06-11 10:31:50|37458|37308|37456|37306|37460.1|37310.1|37454|37304|30
1623407520000|2021-06-11 10:32:00|37455.9|37305.9|37470.8|37320.8|37470.8|37320.8|37454.8|37304.8|32
1623407530000|2021-06-11 10:32:10|37469.6|37319.6|37491.1|37341.1|37494.7|37344.7|37469.1|37319.1|27
1623407540000|2021-06-11 10:32:20|37495.3|37345.3|37557.5|37407.5|37569.3|37419.3|37495.3|37345.3|35
1623407550000|2021-06-11 10:32:30|37552.5|37402.5|37562.8|37412.8|37564.8|37414.8|37545.7|37395.7|37
1623407560000|2021-06-11 10:32:40|37562.3|37412.3|37553|37403|37563.2|37413.2|37538.2|37388.2|38
1623407570000|2021-06-11 10:32:50|37552.8|37402.8|37553.8|37403.8|37556.7|37406.7|37535.7|37385.7|35
1623407580000|2021-06-11 10:33:00|37554.3|37404.3|37537.3|37387.3|37557.4|37407.4|37537.3|37387.3|34
1623407590000|2021-06-11 10:33:10|37537.8|37387.8|37547.8|37397.8|37548|37398|37533.5|37383.5|34
1623407600000|2021-06-11 10:33:20|37552.4|37402.4|37550.3|37400.3|37555.5|37405.5|37547.1|37397.1|34
1623407610000|2021-06-11 10:33:30|37551.4|37401.4|37547.7|37397.7|37552.7|37402.7|37546.5|37396.5|30
1623407620000|2021-06-11 10:33:40|37541.4|37391.4|37545.4|37395.4|37549|37399|37541.4|37391.4|28
1623407630000|2021-06-11 10:33:50|37546.6|37396.6|37545.3|37395.3|37550.6|37400.6|37543.9|37393.9|34
1623407640000|2021-06-11 10:34:00|37545.9|37395.9|37546|37396|37547.2|37397.2|37537.8|37387.8|29
1623407650000|2021-06-11 10:34:10|37546.1|37396.1|37545|37395|37548.4|37398.4|37543.9|37393.9|37
1623407660000|2021-06-11 10:34:20|37546.7|37396.7|37547.1|37397.1|37549.5|37399.5|37543.7|37393.7|26
1623407670000|2021-06-11 10:34:30|37547.5|37397.5|37552.3|37402.3|37552.9|37402.9|37545.4|37395.4|31
1623407680000|2021-06-11 10:34:40|37553.2|37403.2|37558.4|37408.4|37561.4|37411.4|37553.2|37403.2|32
1623407690000|2021-06-11 10:34:50|37557.7|37407.7|37565.6|37415.6|37565.6|37415.6|37557.7|37407.7|21
1623407700000|2021-06-11 10:35:00|37565.2|37415.2|37553.1|37403.1|37565.2|37415.2|37550.3|37400.3|31
1623407710000|2021-06-11 10:35:10|37555|37405|37555.2|37405.2|37559.8|37409.8|37551.3|37401.3|31
1623407720000|2021-06-11 10:35:20|37556.1|37406.1|37555.6|37405.6|37559.5|37409.5|37553.2|37403.2|21
1623407730000|2021-06-11 10:35:30|37555.5|37405.5|37560|37410|37560.3|37410.3|37545.1|37395.1|28
1623407740000|2021-06-11 10:35:40|37558.8|37408.8|37554.7|37404.7|37564.9|37414.9|37554.1|37404.1|32
1623407750000|2021-06-11 10:35:50|37554.6|37404.6|37550.6|37400.6|37555.8|37405.8|37550.6|37400.6|29
1623407760000|2021-06-11 10:36:00|37552.1|37402.1|37555.1|37405.1|37555.8|37405.8|37550.7|37400.7|29
1623407770000|2021-06-11 10:36:10|37555.2|37405.2|37574.9|37424.9|37577.8|37427.8|37554.1|37404.1|32
1623407780000|2021-06-11 10:36:20|37576.4|37426.4|37575.1|37425.1|37589.4|37439.4|37570.1|37420.1|32
1623407790000|2021-06-11 10:36:30|37575.5|37425.5|37574.8|37424.8|37589.6|37439.6|37570.8|37420.8|37
1623407800000|2021-06-11 10:36:40|37575.6|37425.6|37579.3|37429.3|37587.9|37437.9|37575.6|37425.6|40
1623407810000|2021-06-11 10:36:50|37579.6|37429.6|37575.1|37425.1|37583.8|37433.8|37575.1|37425.1|33
1623407820000|2021-06-11 10:37:00|37573|37423|37575.7|37425.7|37575.7|37425.7|37561.2|37411.2|38
1623407830000|2021-06-11 10:37:10|37575.4|37425.4|37595.3|37445.3|37597.2|37447.2|37571.9|37421.9|39
1623407840000|2021-06-11 10:37:20|37595.4|37445.4|37592.6|37442.6|37599|37449|37584.4|37434.4|32
1623407850000|2021-06-11 10:37:30|37591.9|37441.9|37592.8|37442.8|37594.4|37444.4|37590.5|37440.5|34
1623407860000|2021-06-11 10:37:40|37593.5|37443.5|37595.5|37445.5|37595.7|37445.7|37592.6|37442.6|28
1623407870000|2021-06-11 10:37:50|37594.5|37444.5|37586.7|37436.7|37595|37445|37586.7|37436.7|33
1623407880000|2021-06-11 10:38:00|37586.6|37436.6|37581.1|37431.1|37586.7|37436.7|37579.7|37429.7|32
1623407890000|2021-06-11 10:38:10|37581.9|37431.9|37582.9|37432.9|37583|37433|37578.7|37428.7|14
1623407900000|2021-06-11 10:38:20|37581|37431|37569.9|37419.9|37582.8|37432.8|37568.7|37418.7|19
1623407910000|2021-06-11 10:38:30|37572.3|37422.3|37572.9|37422.9|37574.3|37424.3|37570.7|37420.7|27
1623407920000|2021-06-11 10:38:40|37574.1|37424.1|37573.6|37423.6|37574.2|37424.2|37570.9|37420.9|30
1623407930000|2021-06-11 10:38:50|37572.3|37422.3|37571.3|37421.3|37573.2|37423.2|37571|37421|25
1623407940000|2021-06-11 10:39:00|37571.5|37421.5|37579.4|37429.4|37579.4|37429.4|37563.5|37413.5|25
1623407950000|2021-06-11 10:39:10|37579.3|37429.3|37580.5|37430.5|37586|37436|37578.2|37428.2|36
1623407960000|2021-06-11 10:39:20|37580|37430|37622|37472|37622|37472|37580|37430|34
1623407970000|2021-06-11 10:39:30|37624.8|37474.8|37638.9|37488.9|37641|37491|37624.3|37474.3|38
1623407980000|2021-06-11 10:39:40|37637.5|37487.5|37600.9|37450.9|37640|37490|37600.9|37450.9|39
1623407990000|2021-06-11 10:39:50|37600.2|37450.2|37606.6|37456.6|37606.6|37456.6|37597.3|37447.3|25
1623408000000|2021-06-11 10:40:00|37606.4|37456.4|37586.1|37436.1|37606.4|37456.4|37586.1|37436.1|30
1623408010000|2021-06-11 10:40:10|37587.2|37437.2|37588|37438|37591.2|37441.2|37583.4|37433.4|32
1623408020000|2021-06-11 10:40:20|37587.5|37437.5|37586.1|37436.1|37588|37438|37585.7|37435.7|28
1623408030000|2021-06-11 10:40:30|37586.2|37436.2|37612.7|37462.7|37612.7|37462.7|37586.2|37436.2|37
1623408040000|2021-06-11 10:40:40|37613.8|37463.8|37606.9|37456.9|37617.1|37467.1|37601.1|37451.1|34
1623408050000|2021-06-11 10:40:50|37606.2|37456.2|37603.7|37453.7|37611|37461|37602.7|37452.7|37
1623408060000|2021-06-11 10:41:00|37603.2|37453.2|37621.5|37471.5|37622.5|37472.5|37602.6|37452.6|33
1623408070000|2021-06-11 10:41:10|37621.6|37471.6|37614.3|37464.3|37623|37473|37608.4|37458.4|35
1623408080000|2021-06-11 10:41:20|37614|37464|37624.8|37474.8|37624.8|37474.8|37611.2|37461.2|29
1623408090000|2021-06-11 10:41:30|37626.2|37476.2|37621|37471|37628|37478|37618.9|37468.9|35
1623408100000|2021-06-11 10:41:40|37620|37470|37619.1|37469.1|37620|37470|37610.5|37460.5|34
1623408110000|2021-06-11 10:41:50|37619.4|37469.4|37608.2|37458.2|37622.9|37472.9|37608.2|37458.2|37
1623408120000|2021-06-11 10:42:00|37610.1|37460.1|37615.9|37465.9|37618.2|37468.2|37609.6|37459.6|26
1623408130000|2021-06-11 10:42:10|37613.7|37463.7|37613.9|37463.9|37617.1|37467.1|37610.1|37460.1|32
1623408140000|2021-06-11 10:42:20|37613.5|37463.5|37616.7|37466.7|37620.9|37470.9|37611.9|37461.9|26
1623408150000|2021-06-11 10:42:30|37619|37469|37615.2|37465.2|37619|37469|37613.9|37463.9|23
1623408160000|2021-06-11 10:42:40|37614.8|37464.8|37614.4|37464.4|37617.1|37467.1|37612.6|37462.6|28
1623408170000|2021-06-11 10:42:50|37617.3|37467.3|37598.4|37448.4|37621|37471|37592.7|37442.7|32
1623408180000|2021-06-11 10:43:00|37597.7|37447.7|37596.2|37446.2|37602.9|37452.9|37595.1|37445.1|30
1623408190000|2021-06-11 10:43:10|37597.9|37447.9|37585.4|37435.4|37598.3|37448.3|37581.1|37431.1|39
1623408200000|2021-06-11 10:43:20|37585.3|37435.3|37581.7|37431.7|37585.3|37435.3|37581.2|37431.2|13
1623408210000|2021-06-11 10:43:30|37585|37435|37596.9|37446.9|37597.1|37447.1|37585|37435|24
1623408220000|2021-06-11 10:43:40|37598.9|37448.9|37599.4|37449.4|37609.2|37459.2|37598|37448|34
1623408230000|2021-06-11 10:43:50|37599.5|37449.5|37610.5|37460.5|37611.8|37461.8|37598.6|37448.6|33
1623408240000|2021-06-11 10:44:00|37611.5|37461.5|37626.3|37476.3|37629.6|37479.6|37609.9|37459.9|34
1623408250000|2021-06-11 10:44:10|37627.1|37477.1|37617.8|37467.8|37631.6|37481.6|37617.6|37467.6|34
1623408260000|2021-06-11 10:44:20|37618.6|37468.6|37626.3|37476.3|37626.3|37476.3|37618.4|37468.4|30
1623408270000|2021-06-11 10:44:30|37626.2|37476.2|37633.5|37483.5|37633.5|37483.5|37624.6|37474.6|32
1623408280000|2021-06-11 10:44:40|37635.3|37485.3|37650.5|37500.5|37652.5|37502.5|37634.3|37484.3|22
1623408290000|2021-06-11 10:44:50|37651.6|37501.6|37705.8|37555.8|37719.4|37569.4|37651.3|37501.3|38
1623408300000|2021-06-11 10:45:00|37700|37550|37723.6|37573.6|37732|37582|37699.2|37549.2|39
1623408310000|2021-06-11 10:45:10|37719.7|37569.7|37669.3|37519.3|37722.4|37572.4|37665.3|37515.3|38
1623408320000|2021-06-11 10:45:20|37671.5|37521.5|37663.7|37513.7|37671.5|37521.5|37660.8|37510.8|27
1623408330000|2021-06-11 10:45:30|37663|37513|37631.4|37481.4|37663.9|37513.9|37629.3|37479.3|28
1623408340000|2021-06-11 10:45:40|37630|37480|37616.9|37466.9|37648.2|37498.2|37616.9|37466.9|39
1623408350000|2021-06-11 10:45:50|37616.4|37466.4|37588.2|37438.2|37616.4|37466.4|37588.2|37438.2|33
1623408360000|2021-06-11 10:46:00|37592.5|37442.5|37571.6|37421.6|37592.5|37442.5|37551.8|37401.8|36
1623408370000|2021-06-11 10:46:10|37568.8|37418.8|37555|37405|37573.4|37423.4|37553.4|37403.4|31
1623408380000|2021-06-11 10:46:20|37555.2|37405.2|37569|37419|37583.4|37433.4|37555.2|37405.2|32
1623408390000|2021-06-11 10:46:30|37569.1|37419.1|37556.8|37406.8|37569.1|37419.1|37554.7|37404.7|32
1623408400000|2021-06-11 10:46:40|37556.2|37406.2|37548.8|37398.8|37556.3|37406.3|37547|37397|23
1623408410000|2021-06-11 10:46:50|37548.6|37398.6|37548.8|37398.8|37549.8|37399.8|37546.3|37396.3|18
1623408420000|2021-06-11 10:47:00|37548.7|37398.7|37545|37395|37548.8|37398.8|37544.6|37394.6|15
1623408430000|2021-06-11 10:47:10|37546|37396|37534.1|37384.1|37546|37396|37531.4|37381.4|34
1623408440000|2021-06-11 10:47:20|37533.3|37383.3|37550.8|37400.8|37550.8|37400.8|37524.9|37374.9|35
1623408450000|2021-06-11 10:47:30|37550.7|37400.7|37565.6|37415.6|37565.6|37415.6|37549.4|37399.4|35
1623408460000|2021-06-11 10:47:40|37561.7|37411.7|37552.4|37402.4|37569.1|37419.1|37552.2|37402.2|29
1623408470000|2021-06-11 10:47:50|37553.8|37403.8|37551.6|37401.6|37554|37404|37551.6|37401.6|18
1623408480000|2021-06-11 10:48:00|37551.7|37401.7|37567.1|37417.1|37568.4|37418.4|37551.7|37401.7|27
1623408490000|2021-06-11 10:48:10|37565.9|37415.9|37570.4|37420.4|37572.1|37422.1|37565.9|37415.9|28
1623408500000|2021-06-11 10:48:20|37570.5|37420.5|37579.7|37429.7|37581|37431|37569.1|37419.1|22
1623408510000|2021-06-11 10:48:30|37579.9|37429.9|37564.1|37414.1|37580.4|37430.4|37559.5|37409.5|31
1623408520000|2021-06-11 10:48:40|37564.6|37414.6|37556.3|37406.3|37568.4|37418.4|37556.3|37406.3|37
1623408530000|2021-06-11 10:48:50|37555.9|37405.9|37546.9|37396.9|37557.2|37407.2|37545.5|37395.5|26
1623408540000|2021-06-11 10:49:00|37545.1|37395.1|37539|37389|37546.1|37396.1|37537.4|37387.4|36
1623408550000|2021-06-11 10:49:10|37538.5|37388.5|37538.3|37388.3|37540.8|37390.8|37534.1|37384.1|29
1623408560000|2021-06-11 10:49:20|37537.6|37387.6|37538.4|37388.4|37542.2|37392.2|37532.1|37382.1|30
1623408570000|2021-06-11 10:49:30|37538.8|37388.8|37536|37386|37541.8|37391.8|37535.2|37385.2|27
1623408580000|2021-06-11 10:49:40|37535.7|37385.7|37527.9|37377.9|37536.3|37386.3|37527|37377|31
1623408590000|2021-06-11 10:49:50|37519.3|37369.3|37533.5|37383.5|37536.9|37386.9|37518.4|37368.4|36
1623408600000|2021-06-11 10:50:00|37531.8|37381.8|37518.7|37368.7|37534.3|37384.3|37518.6|37368.6|38
1623408610000|2021-06-11 10:50:10|37519.4|37369.4|37514.6|37364.6|37520.4|37370.4|37510.9|37360.9|27
1623408620000|2021-06-11 10:50:20|37513.5|37363.5|37513.8|37363.8|37514.6|37364.6|37511.6|37361.6|15
1623408630000|2021-06-11 10:50:30|37514|37364|37521.5|37371.5|37521.7|37371.7|37513.8|37363.8|25
1623408640000|2021-06-11 10:50:40|37521.4|37371.4|37528.5|37378.5|37533.7|37383.7|37521.4|37371.4|27
1623408650000|2021-06-11 10:50:50|37528.6|37378.6|37530.6|37380.6|37530.6|37380.6|37526|37376|32
1623408660000|2021-06-11 10:51:00|37529.5|37379.5|37547.8|37397.8|37548.1|37398.1|37529.5|37379.5|36
1623408670000|2021-06-11 10:51:10|37549|37399|37552.7|37402.7|37554.2|37404.2|37548.2|37398.2|29
1623408680000|2021-06-11 10:51:20|37551.4|37401.4|37556.8|37406.8|37561.5|37411.5|37549|37399|31
1623408690000|2021-06-11 10:51:30|37556.9|37406.9|37558.7|37408.7|37563.4|37413.4|37556.8|37406.8|29
1623408700000|2021-06-11 10:51:40|37559.4|37409.4|37567.6|37417.6|37568.5|37418.5|37557.4|37407.4|28
1623408710000|2021-06-11 10:51:50|37567.1|37417.1|37573.1|37423.1|37574.4|37424.4|37566.7|37416.7|29
1623408720000|2021-06-11 10:52:00|37573.9|37423.9|37568|37418|37574.6|37424.6|37565.5|37415.5|28
1623408730000|2021-06-11 10:52:10|37567.5|37417.5|37581.7|37431.7|37581.7|37431.7|37567.5|37417.5|27
1623408740000|2021-06-11 10:52:20|37582|37432|37583.2|37433.2|37583.2|37433.2|37581.2|37431.2|15
1623408750000|2021-06-11 10:52:30|37581.6|37431.6|37585.5|37435.5|37589.2|37439.2|37581.6|37431.6|22
1623408760000|2021-06-11 10:52:40|37586.5|37436.5|37587.7|37437.7|37587.9|37437.9|37579.7|37429.7|33
1623408770000|2021-06-11 10:52:50|37586.6|37436.6|37580.6|37430.6|37587.6|37437.6|37580.2|37430.2|27
1623408780000|2021-06-11 10:53:00|37581.2|37431.2|37580.4|37430.4|37581.5|37431.5|37579.4|37429.4|17
1623408790000|2021-06-11 10:53:10|37587.1|37437.1|37570.1|37420.1|37588.4|37438.4|37568|37418|28
1623408800000|2021-06-11 10:53:20|37572.5|37422.5|37575.3|37425.3|37577.8|37427.8|37570.5|37420.5|27
1623408810000|2021-06-11 10:53:30|37574.7|37424.7|37575.5|37425.5|37575.5|37425.5|37571.5|37421.5|24
1623408820000|2021-06-11 10:53:40|37575|37425|37573.1|37423.1|37577.9|37427.9|37573.1|37423.1|25
1623408830000|2021-06-11 10:53:50|37572.3|37422.3|37566.4|37416.4|37572.3|37422.3|37564.1|37414.1|34
1623408840000|2021-06-11 10:54:00|37566.2|37416.2|37585.1|37435.1|37585.1|37435.1|37566.2|37416.2|28
1623408850000|2021-06-11 10:54:10|37584.6|37434.6|37595.2|37445.2|37595.4|37445.4|37582.6|37432.6|30
1623408860000|2021-06-11 10:54:20|37591.9|37441.9|37600.2|37450.2|37601.8|37451.8|37591.9|37441.9|26
1623408870000|2021-06-11 10:54:30|37602.5|37452.5|37600.3|37450.3|37606.4|37456.4|37599.9|37449.9|26
1623408880000|2021-06-11 10:54:40|37600.9|37450.9|37604.5|37454.5|37604.5|37454.5|37600.4|37450.4|24
1623408890000|2021-06-11 10:54:50|37603.8|37453.8|37600|37450|37605.5|37455.5|37598.3|37448.3|23
1623408900000|2021-06-11 10:55:00|37600.7|37450.7|37616.6|37466.6|37616.6|37466.6|37599.5|37449.5|31
1623408910000|2021-06-11 10:55:10|37614.2|37464.2|37610.5|37460.5|37617.7|37467.7|37606.9|37456.9|32
1623408920000|2021-06-11 10:55:20|37608.4|37458.4|37600.2|37450.2|37608.4|37458.4|37598.8|37448.8|21
1623408930000|2021-06-11 10:55:30|37600|37450|37585.5|37435.5|37600.6|37450.6|37585.5|37435.5|26
1623408940000|2021-06-11 10:55:40|37589.5|37439.5|37586.1|37436.1|37590.9|37440.9|37583.6|37433.6|28
1623408950000|2021-06-11 10:55:50|37590.6|37440.6|37571|37421|37591|37441|37565.8|37415.8|30
1623408960000|2021-06-11 10:56:00|37572.9|37422.9|37576.2|37426.2|37580.8|37430.8|37569.1|37419.1|31
1623408970000|2021-06-11 10:56:10|37568.9|37418.9|37558.3|37408.3|37568.9|37418.9|37558.3|37408.3|28
1623408980000|2021-06-11 10:56:20|37557.6|37407.6|37560.9|37410.9|37563.1|37413.1|37551.4|37401.4|26
1623408990000|2021-06-11 10:56:30|37554.9|37404.9|37528.7|37378.7|37563.1|37413.1|37528.7|37378.7|23
1623409000000|2021-06-11 10:56:40|37529.4|37379.4|37533.4|37383.4|37534.6|37384.6|37527.1|37377.1|24
1623409010000|2021-06-11 10:56:50|37534.4|37384.4|37533.6|37383.6|37534.4|37384.4|37531.9|37381.9|12
1623409020000|2021-06-11 10:57:00|37533.5|37383.5|37523.9|37373.9|37535.5|37385.5|37518.6|37368.6|18
1623409030000|2021-06-11 10:57:10|37521.4|37371.4|37534.6|37384.6|37534.6|37384.6|37520.8|37370.8|18
1623409040000|2021-06-11 10:57:20|37532.7|37382.7|37537.4|37387.4|37537.4|37387.4|37532.7|37382.7|13
1623409050000|2021-06-11 10:57:30|37537.5|37387.5|37542.3|37392.3|37543.6|37393.6|37535.9|37385.9|18
1623409060000|2021-06-11 10:57:40|37542.5|37392.5|37539.5|37389.5|37550.5|37400.5|37539.3|37389.3|20
1623409070000|2021-06-11 10:57:50|37537.8|37387.8|37536.9|37386.9|37540.2|37390.2|37533.1|37383.1|32
1623409080000|2021-06-11 10:58:00|37535.5|37385.5|37537.8|37387.8|37539.9|37389.9|37534.6|37384.6|27
1623409090000|2021-06-11 10:58:10|37538.4|37388.4|37544.9|37394.9|37544.9|37394.9|37537.7|37387.7|23
1623409100000|2021-06-11 10:58:20|37544.4|37394.4|37544.9|37394.9|37547.2|37397.2|37544.3|37394.3|22
1623409110000|2021-06-11 10:58:30|37546.1|37396.1|37562.3|37412.3|37563.6|37413.6|37545.8|37395.8|27
1623409120000|2021-06-11 10:58:40|37560.7|37410.7|37559.4|37409.4|37561.8|37411.8|37559.4|37409.4|20
1623409130000|2021-06-11 10:58:50|37559.2|37409.2|37552.4|37402.4|37560.9|37410.9|37551.6|37401.6|22
1623409140000|2021-06-11 10:59:00|37551.1|37401.1|37555.9|37405.9|37555.9|37405.9|37549.9|37399.9|16
1623409150000|2021-06-11 10:59:10|37560.6|37410.6|37563.9|37413.9|37564.8|37414.8|37559.3|37409.3|28
1623409160000|2021-06-11 10:59:20|37564|37414|37569.8|37419.8|37570.3|37420.3|37564|37414|22
1623409170000|2021-06-11 10:59:30|37569.1|37419.1|37563.9|37413.9|37569.8|37419.8|37562.7|37412.7|14
1623409180000|2021-06-11 10:59:40|37559.1|37409.1|37562.3|37412.3|37562.7|37412.7|37555.3|37405.3|12
1623409190000|2021-06-11 10:59:50|37560.3|37410.3|37562.4|37412.4|37569.1|37419.1|37558.2|37408.2|17
1623409200000|2021-06-11 11:00:00|37561.4|37411.4|37583.2|37433.2|37591.4|37441.4|37561.4|37411.4|37
1623409210000|2021-06-11 11:00:10|37580.8|37430.8|37591.6|37441.6|37591.6|37441.6|37580.2|37430.2|30
1623409220000|2021-06-11 11:00:20|37591.5|37441.5|37590.5|37440.5|37592.1|37442.1|37585.3|37435.3|25
1623409230000|2021-06-11 11:00:30|37590.2|37440.2|37591.4|37441.4|37593.3|37443.3|37587|37437|11
1623409240000|2021-06-11 11:00:40|37591.7|37441.7|37593.6|37443.6|37593.7|37443.7|37591.7|37441.7|13
1623409250000|2021-06-11 11:00:50|37595|37445|37584.8|37434.8|37595|37445|37583.4|37433.4|29
1623409260000|2021-06-11 11:01:00|37585.6|37435.6|37581.9|37431.9|37589.1|37439.1|37579.5|37429.5|29
1623409270000|2021-06-11 11:01:10|37581.8|37431.8|37561.3|37411.3|37581.8|37431.8|37558.7|37408.7|27
1623409280000|2021-06-11 11:01:20|37559.9|37409.9|37558.3|37408.3|37561.5|37411.5|37556.8|37406.8|27
1623409290000|2021-06-11 11:01:30|37557.4|37407.4|37554.6|37404.6|37560.7|37410.7|37554.6|37404.6|19
1623409300000|2021-06-11 11:01:40|37554.5|37404.5|37564.6|37414.6|37564.6|37414.6|37534.9|37384.9|23
1623409310000|2021-06-11 11:01:50|37569.9|37419.9|37570.6|37420.6|37575|37425|37560.6|37410.6|28
1623409320000|2021-06-11 11:02:00|37570.4|37420.4|37564.4|37414.4|37572.9|37422.9|37562.7|37412.7|33
1623409330000|2021-06-11 11:02:10|37563.5|37413.5|37568.8|37418.8|37569.3|37419.3|37563.5|37413.5|24
1623409340000|2021-06-11 11:02:20|37569.5|37419.5|37570.4|37420.4|37572.5|37422.5|37566.8|37416.8|26
1623409350000|2021-06-11 11:02:30|37571.1|37421.1|37574.6|37424.6|37577.2|37427.2|37569.6|37419.6|32
1623409360000|2021-06-11 11:02:40|37574.8|37424.8|37577.2|37427.2|37578.3|37428.3|37573.5|37423.5|21
1623409370000|2021-06-11 11:02:50|37577.1|37427.1|37591.1|37441.1|37592.2|37442.2|37571.4|37421.4|33
1623409380000|2021-06-11 11:03:00|37592.3|37442.3|37588.6|37438.6|37599.5|37449.5|37588.6|37438.6|38
1623409390000|2021-06-11 11:03:10|37588.9|37438.9|37587|37437|37588.9|37438.9|37579.3|37429.3|32
1623409400000|2021-06-11 11:03:20|37588|37438|37593.9|37443.9|37594.8|37444.8|37585.3|37435.3|28
1623409410000|2021-06-11 11:03:30|37595.1|37445.1|37592.8|37442.8|37600.5|37450.5|37591.5|37441.5|25
1623409420000|2021-06-11 11:03:40|37593.6|37443.6|37589.8|37439.8|37595.8|37445.8|37586.8|37436.8|31
1623409430000|2021-06-11 11:03:50|37591.9|37441.9|37596.7|37446.7|37596.7|37446.7|37582.3|37432.3|37
1623409440000|2021-06-11 11:04:00|37596.1|37446.1|37584|37434|37597.8|37447.8|37582.7|37432.7|33
1623409450000|2021-06-11 11:04:10|37583.4|37433.4|37587.8|37437.8|37588.7|37438.7|37583.4|37433.4|28
1623409460000|2021-06-11 11:04:20|37587|37437|37589.5|37439.5|37591.4|37441.4|37586.7|37436.7|18
1623409470000|2021-06-11 11:04:30|37589.3|37439.3|37591.2|37441.2|37591.4|37441.4|37589.1|37439.1|11
1623409480000|2021-06-11 11:04:40|37590.7|37440.7|37591.2|37441.2|37591.2|37441.2|37590.7|37440.7|2
1623409490000|2021-06-11 11:04:50|37588.3|37438.3|37588.3|37438.3|37589.1|37439.1|37588.3|37438.3|3
1623409500000|2021-06-11 11:05:00|37587|37437|37587|37437|37587.6|37437.6|37585.5|37435.5|14
1623409510000|2021-06-11 11:05:10|37585.4|37435.4|37573.3|37423.3|37587|37437|37573.3|37423.3|6
1623409520000|2021-06-11 11:05:20|37573.5|37423.5|37583|37433|37583|37433|37572.1|37422.1|15
1623409530000|2021-06-11 11:05:30|37582.5|37432.5|37579.2|37429.2|37586.1|37436.1|37572.6|37422.6|35
1623409540000|2021-06-11 11:05:40|37576.3|37426.3|37560.6|37410.6|37577.1|37427.1|37559.2|37409.2|27
1623409550000|2021-06-11 11:05:50|37560.5|37410.5|37563|37413|37566.5|37416.5|37560.5|37410.5|29
1623409560000|2021-06-11 11:06:00|37562.4|37412.4|37570.3|37420.3|37574|37424|37562.4|37412.4|21
1623409570000|2021-06-11 11:06:10|37566.9|37416.9|37574.4|37424.4|37575.6|37425.6|37566.9|37416.9|26
1623409580000|2021-06-11 11:06:20|37573.3|37423.3|37576.3|37426.3|37578.9|37428.9|37573.1|37423.1|16
1623409590000|2021-06-11 11:06:30|37575.9|37425.9|37575.7|37425.7|37577|37427|37574.6|37424.6|22
1623409600000|2021-06-11 11:06:40|37575.8|37425.8|37573|37423|37576.7|37426.7|37573|37423|22
1623409610000|2021-06-11 11:06:50|37571.8|37421.8|37574|37424|37575.5|37425.5|37571.6|37421.6|22
1623409620000|2021-06-11 11:07:00|37573.7|37423.7|37564.3|37414.3|37574.3|37424.3|37563.1|37413.1|21
1623409630000|2021-06-11 11:07:10|37567.1|37417.1|37556.2|37406.2|37567.1|37417.1|37556.2|37406.2|35
1623409640000|2021-06-11 11:07:20|37556.8|37406.8|37556.9|37406.9|37562.2|37412.2|37551.3|37401.3|33
1623409650000|2021-06-11 11:07:30|37552.5|37402.5|37556.2|37406.2|37563.3|37413.3|37551|37401|31
1623409660000|2021-06-11 11:07:40|37554.7|37404.7|37554.5|37404.5|37558.3|37408.3|37553.3|37403.3|30
1623409670000|2021-06-11 11:07:50|37554.3|37404.3|37553.8|37403.8|37558.1|37408.1|37550.3|37400.3|25
1623409680000|2021-06-11 11:08:00|37555.3|37405.3|37557|37407|37557|37407|37553.1|37403.1|15
1623409690000|2021-06-11 11:08:10|37559.4|37409.4|37547|37397|37559.4|37409.4|37546.2|37396.2|29
1623409700000|2021-06-11 11:08:20|37548.6|37398.6|37554.5|37404.5|37559.5|37409.5|37546.1|37396.1|31
1623409710000|2021-06-11 11:08:30|37549.2|37399.2|37537.3|37387.3|37552.9|37402.9|37537.3|37387.3|31
1623409720000|2021-06-11 11:08:40|37536.8|37386.8|37547.3|37397.3|37548.8|37398.8|37536.2|37386.2|32
1623409730000|2021-06-11 11:08:50|37544.3|37394.3|37544.2|37394.2|37549.5|37399.5|37539.1|37389.1|28
1623409740000|2021-06-11 11:09:00|37542.8|37392.8|37557.5|37407.5|37557.5|37407.5|37537.5|37387.5|36
1623409750000|2021-06-11 11:09:10|37558.4|37408.4|37554.6|37404.6|37561.6|37411.6|37546.4|37396.4|31
1623409760000|2021-06-11 11:09:20|37555.5|37405.5|37544.9|37394.9|37556.5|37406.5|37541.3|37391.3|27
1623409770000|2021-06-11 11:09:30|37552.3|37402.3|37545.4|37395.4|37556.6|37406.6|37544.5|37394.5|24
1623409780000|2021-06-11 11:09:40|37547.7|37397.7|37548.6|37398.6|37553|37403|37533.1|37383.1|30
1623409790000|2021-06-11 11:09:50|37549.4|37399.4|37544.6|37394.6|37549.4|37399.4|37537.2|37387.2|30
1623409800000|2021-06-11 11:10:00|37543.5|37393.5|37545.7|37395.7|37564.7|37414.7|37543.5|37393.5|23
1623409810000|2021-06-11 11:10:10|37554.9|37404.9|37546.9|37396.9|37555.4|37405.4|37546.2|37396.2|12
1623409820000|2021-06-11 11:10:20|37547.7|37397.7|37551.9|37401.9|37555.4|37405.4|37546.7|37396.7|13
1623409830000|2021-06-11 11:10:30|37550.4|37400.4|37558.4|37408.4|37563.6|37413.6|37550.4|37400.4|15
1623409840000|2021-06-11 11:10:40|37561.6|37411.6|37559.5|37409.5|37562.5|37412.5|37559.1|37409.1|27
1623409850000|2021-06-11 11:10:50|37560.6|37410.6|37575.2|37425.2|37577|37427|37557.6|37407.6|30
1623409860000|2021-06-11 11:11:00|37579.8|37429.8|37565.5|37415.5|37583.6|37433.6|37562.8|37412.8|36
1623409870000|2021-06-11 11:11:10|37564.4|37414.4|37568.9|37418.9|37576.2|37426.2|37564.4|37414.4|27
1623409880000|2021-06-11 11:11:20|37573.2|37423.2|37578.6|37428.6|37581|37431|37567.5|37417.5|26
1623409890000|2021-06-11 11:11:30|37577.4|37427.4|37566|37416|37579.4|37429.4|37560.3|37410.3|27
1623409900000|2021-06-11 11:11:40|37566.6|37416.6|37563.9|37413.9|37566.8|37416.8|37563.9|37413.9|18
1623409910000|2021-06-11 11:11:50|37564.7|37414.7|37565.4|37415.4|37568.3|37418.3|37563.3|37413.3|15
1623409920000|2021-06-11 11:12:00|37567.4|37417.4|37560|37410|37567.4|37417.4|37555.8|37405.8|20
1623409930000|2021-06-11 11:12:10|37561.1|37411.1|37557|37407|37561.2|37411.2|37554.7|37404.7|25
1623409940000|2021-06-11 11:12:20|37555.6|37405.6|37544.7|37394.7|37555.7|37405.7|37544.7|37394.7|25
1623409950000|2021-06-11 11:12:30|37547.2|37397.2|37542.6|37392.6|37547.2|37397.2|37540.8|37390.8|17
1623409960000|2021-06-11 11:12:40|37542.9|37392.9|37538.8|37388.8|37542.9|37392.9|37538|37388|18
1623409970000|2021-06-11 11:12:50|37542.2|37392.2|37537.1|37387.1|37543.1|37393.1|37537.1|37387.1|24
1623409980000|2021-06-11 11:13:00|37536.5|37386.5|37542.5|37392.5|37542.9|37392.9|37536.5|37386.5|20
1623409990000|2021-06-11 11:13:10|37543.3|37393.3|37542.6|37392.6|37543.8|37393.8|37539.1|37389.1|12
1623410000000|2021-06-11 11:13:20|37542.4|37392.4|37542.4|37392.4|37544.1|37394.1|37540.7|37390.7|31
1623410010000|2021-06-11 11:13:30|37542.6|37392.6|37550.3|37400.3|37552|37402|37538.8|37388.8|33
1623410020000|2021-06-11 11:13:40|37551.5|37401.5|37559.1|37409.1|37560.7|37410.7|37550.6|37400.6|35
1623410030000|2021-06-11 11:13:50|37558.7|37408.7|37555.1|37405.1|37560.8|37410.8|37555.1|37405.1|29
1623410040000|2021-06-11 11:14:00|37553|37403|37552.6|37402.6|37553.4|37403.4|37551.3|37401.3|19
1623410050000|2021-06-11 11:14:10|37552.4|37402.4|37561.8|37411.8|37561.8|37411.8|37552.3|37402.3|14
1623410060000|2021-06-11 11:14:20|37562.8|37412.8|37563.4|37413.4|37565.3|37415.3|37555.5|37405.5|34
1623410070000|2021-06-11 11:14:30|37562.6|37412.6|37562.8|37412.8|37563.9|37413.9|37560|37410|23
1623410080000|2021-06-11 11:14:40|37562.6|37412.6|37563.6|37413.6|37567.4|37417.4|37561.9|37411.9|13
1623410090000|2021-06-11 11:14:50|37566.3|37416.3|37567.3|37417.3|37567.3|37417.3|37564.6|37414.6|13
1623410100000|2021-06-11 11:15:00|37566.1|37416.1|37566.3|37416.3|37567.4|37417.4|37566.1|37416.1|8
1623410110000|2021-06-11 11:15:10|37565|37415|37579.2|37429.2|37580.2|37430.2|37565|37415|20
1623410120000|2021-06-11 11:15:20|37578.5|37428.5|37586.4|37436.4|37586.4|37436.4|37577.7|37427.7|19
1623410130000|2021-06-11 11:15:30|37586.8|37436.8|37589.4|37439.4|37600.4|37450.4|37586.7|37436.7|25
1623410140000|2021-06-11 11:15:40|37592.1|37442.1|37587.6|37437.6|37594|37444|37585.8|37435.8|28
1623410150000|2021-06-11 11:15:50|37587|37437|37584.2|37434.2|37588.9|37438.9|37583.9|37433.9|28
1623410160000|2021-06-11 11:16:00|37583.2|37433.2|37575.2|37425.2|37585.2|37435.2|37572.4|37422.4|28
1623410170000|2021-06-11 11:16:10|37576.7|37426.7|37575.7|37425.7|37579.8|37429.8|37572|37422|28
1623410180000|2021-06-11 11:16:20|37574.8|37424.8|37580.2|37430.2|37580.4|37430.4|37573.7|37423.7|28
1623410190000|2021-06-11 11:16:30|37578.8|37428.8|37576.4|37426.4|37583.4|37433.4|37575.3|37425.3|30
1623410200000|2021-06-11 11:16:40|37577.4|37427.4|37560.2|37410.2|37577.9|37427.9|37560.2|37410.2|20
1623410210000|2021-06-11 11:16:50|37562.1|37412.1|37587.7|37437.7|37587.9|37437.9|37561|37411|18
1623410220000|2021-06-11 11:17:00|37589.4|37439.4|37599.8|37449.8|37601.3|37451.3|37589|37439|22
1623410230000|2021-06-11 11:17:10|37599.9|37449.9|37623.4|37473.4|37623.5|37473.5|37599.9|37449.9|29
1623410240000|2021-06-11 11:17:20|37623.5|37473.5|37610.4|37460.4|37624.1|37474.1|37605.1|37455.1|36
1623410250000|2021-06-11 11:17:30|37608.3|37458.3|37606.1|37456.1|37610|37460|37606.1|37456.1|29
1623410260000|2021-06-11 11:17:40|37607|37457|37586.4|37436.4|37607.9|37457.9|37586.4|37436.4|33
1623410270000|2021-06-11 11:17:50|37585.9|37435.9|37570.1|37420.1|37585.9|37435.9|37569.6|37419.6|32
1623410280000|2021-06-11 11:18:00|37570.2|37420.2|37543.3|37393.3|37570.2|37420.2|37541|37391|34
1623410290000|2021-06-11 11:18:10|37545|37395|37465.1|37315.1|37545|37395|37438.7|37288.7|39
1623410300000|2021-06-11 11:18:20|37454.5|37304.5|37469.4|37319.4|37484|37334|37452.9|37302.9|36
1623410310000|2021-06-11 11:18:30|37466.1|37316.1|37446.9|37296.9|37466.1|37316.1|37446.5|37296.5|35
1623410320000|2021-06-11 11:18:40|37446.8|37296.8|37403.8|37253.8|37446.8|37296.8|37403.3|37253.3|39
1623410330000|2021-06-11 11:18:50|37402.6|37252.6|37380|37230|37402.6|37252.6|37376.3|37226.3|39
1623410340000|2021-06-11 11:19:00|37379.9|37229.9|37408.3|37258.3|37426.3|37276.3|37379.9|37229.9|39
1623410350000|2021-06-11 11:19:10|37405.5|37255.5|37396.5|37246.5|37405.5|37255.5|37396.5|37246.5|29
1623410360000|2021-06-11 11:19:20|37396.8|37246.8|37409.3|37259.3|37415.3|37265.3|37396.8|37246.8|37
1623410370000|2021-06-11 11:19:30|37408.5|37258.5|37404.9|37254.9|37414.5|37264.5|37401.3|37251.3|40
1623410380000|2021-06-11 11:19:40|37404.4|37254.4|37406.4|37256.4|37406.9|37256.9|37402.2|37252.2|31
1623410390000|2021-06-11 11:19:50|37405.9|37255.9|37409|37259|37416.3|37266.3|37405.9|37255.9|37
1623410400000|2021-06-11 11:20:00|37411.1|37261.1|37424.3|37274.3|37424.3|37274.3|37407.9|37257.9|39
1623410410000|2021-06-11 11:20:10|37430.5|37280.5|37443.9|37293.9|37443.9|37293.9|37430.2|37280.2|34
1623410420000|2021-06-11 11:20:20|37443.6|37293.6|37421.3|37271.3|37443.7|37293.7|37417.4|37267.4|33
1623410430000|2021-06-11 11:20:30|37421.8|37271.8|37426.6|37276.6|37427|37277|37412.7|37262.7|33
1623410440000|2021-06-11 11:20:40|37423|37273|37431.8|37281.8|37432.1|37282.1|37419.6|37269.6|38
1623410450000|2021-06-11 11:20:50|37429.7|37279.7|37439.1|37289.1|37439.2|37289.2|37423.8|37273.8|35
1623410460000|2021-06-11 11:21:00|37437.9|37287.9|37430.4|37280.4|37442.9|37292.9|37430.4|37280.4|34
1623410470000|2021-06-11 11:21:10|37430.6|37280.6|37423.4|37273.4|37430.6|37280.6|37422|37272|32
1623410480000|2021-06-11 11:21:20|37423.5|37273.5|37416.7|37266.7|37423.5|37273.5|37415.7|37265.7|26
1623410490000|2021-06-11 11:21:30|37416.6|37266.6|37415.6|37265.6|37417.9|37267.9|37413.7|37263.7|31
1623410500000|2021-06-11 11:21:40|37414.8|37264.8|37426.1|37276.1|37427.3|37277.3|37414.8|37264.8|38
1623410510000|2021-06-11 11:21:50|37428.2|37278.2|37420.1|37270.1|37428.8|37278.8|37418.8|37268.8|34
1623410520000|2021-06-11 11:22:00|37420.4|37270.4|37437.1|37287.1|37438.2|37288.2|37418.5|37268.5|33
1623410530000|2021-06-11 11:22:10|37435.1|37285.1|37441.9|37291.9|37443.6|37293.6|37432.2|37282.2|38
1623410540000|2021-06-11 11:22:20|37442.3|37292.3|37431.9|37281.9|37445|37295|37431.9|37281.9|34
1623410550000|2021-06-11 11:22:30|37432.1|37282.1|37448.3|37298.3|37449.5|37299.5|37429.3|37279.3|34
1623410560000|2021-06-11 11:22:40|37450.7|37300.7|37439.5|37289.5|37450.7|37300.7|37433.8|37283.8|34
1623410570000|2021-06-11 11:22:50|37437.6|37287.6|37438.7|37288.7|37439.3|37289.3|37436.1|37286.1|35
1623410580000|2021-06-11 11:23:00|37437.1|37287.1|37435.1|37285.1|37439.2|37289.2|37433.3|37283.3|25
1623410590000|2021-06-11 11:23:10|37435.2|37285.2|37431.5|37281.5|37439.8|37289.8|37431.5|37281.5|35
1623410600000|2021-06-11 11:23:20|37432.1|37282.1|37428.3|37278.3|37433|37283|37428.3|37278.3|27
1623410610000|2021-06-11 11:23:30|37427.4|37277.4|37416.1|37266.1|37428.2|37278.2|37412.5|37262.5|29
1623410620000|2021-06-11 11:23:40|37413.6|37263.6|37415.2|37265.2|37417.1|37267.1|37408.9|37258.9|33
1623410630000|2021-06-11 11:23:50|37417.4|37267.4|37410.9|37260.9|37417.4|37267.4|37410|37260|17
1623410640000|2021-06-11 11:24:00|37408.2|37258.2|37391.1|37241.1|37410.2|37260.2|37379.6|37229.6|37
1623410650000|2021-06-11 11:24:10|37390.2|37240.2|37321.9|37171.9|37390.2|37240.2|37292.2|37142.2|38
1623410660000|2021-06-11 11:24:20|37313.8|37163.8|37337.2|37187.2|37338|37188|37313.8|37163.8|36
1623410670000|2021-06-11 11:24:30|37337.4|37187.4|37341.7|37191.7|37352.8|37202.8|37337.4|37187.4|38
1623410680000|2021-06-11 11:24:40|37342.5|37192.5|37334.6|37184.6|37346.9|37196.9|37328|37178|34
1623410690000|2021-06-11 11:24:50|37335.1|37185.1|37344.9|37194.9|37344.9|37194.9|37335.1|37185.1|29
1623410700000|2021-06-11 11:25:00|37350.1|37200.1|37345.2|37195.2|37354|37204|37345.2|37195.2|31
1623410710000|2021-06-11 11:25:10|37348.3|37198.3|37353.6|37203.6|37355.5|37205.5|37343.7|37193.7|19
1623410720000|2021-06-11 11:25:20|37356.8|37206.8|37343.5|37193.5|37356.8|37206.8|37343.4|37193.4|37
1623410730000|2021-06-11 11:25:30|37341.5|37191.5|37322.1|37172.1|37341.5|37191.5|37322.1|37172.1|29
1623410740000|2021-06-11 11:25:40|37324.9|37174.9|37300|37150|37324.9|37174.9|37300|37150|36
1623410750000|2021-06-11 11:25:50|37299.7|37149.7|37318.3|37168.3|37318.3|37168.3|37299|37149|26
1623410760000|2021-06-11 11:26:00|37321.2|37171.2|37346.4|37196.4|37351.1|37201.1|37315.3|37165.3|40
1623410770000|2021-06-11 11:26:10|37343.5|37193.5|37352|37202|37352.8|37202.8|37343.5|37193.5|31
1623410780000|2021-06-11 11:26:20|37351.9|37201.9|37349.5|37199.5|37354.8|37204.8|37349.4|37199.4|20
1623410790000|2021-06-11 11:26:30|37349.4|37199.4|37349.7|37199.7|37352.3|37202.3|37340.4|37190.4|29
1623410800000|2021-06-11 11:26:40|37348.5|37198.5|37345.2|37195.2|37356.3|37206.3|37345.2|37195.2|31
1623410810000|2021-06-11 11:26:50|37344.8|37194.8|37348.1|37198.1|37350.3|37200.3|37344.2|37194.2|26
1623410820000|2021-06-11 11:27:00|37346.8|37196.8|37334|37184|37350.4|37200.4|37333.4|37183.4|31
1623410830000|2021-06-11 11:27:10|37333.8|37183.8|37339.2|37189.2|37343.5|37193.5|37327.5|37177.5|35
1623410840000|2021-06-11 11:27:20|37341|37191|37341|37191|37344.4|37194.4|37338.2|37188.2|26
1623410850000|2021-06-11 11:27:30|37342.5|37192.5|37347.1|37197.1|37349.6|37199.6|37340.9|37190.9|31
1623410860000|2021-06-11 11:27:40|37347.9|37197.9|37374.4|37224.4|37374.4|37224.4|37346.5|37196.5|24
1623410870000|2021-06-11 11:27:50|37375.6|37225.6|37375.1|37225.1|37380.9|37230.9|37374.8|37224.8|23
1623410880000|2021-06-11 11:28:00|37373.3|37223.3|37376.8|37226.8|37376.8|37226.8|37373.3|37223.3|22
1623410890000|2021-06-11 11:28:10|37377.4|37227.4|37379.7|37229.7|37379.7|37229.7|37375.9|37225.9|21
1623410900000|2021-06-11 11:28:20|37380.5|37230.5|37352.6|37202.6|37381.4|37231.4|37350.6|37200.6|25
1623410910000|2021-06-11 11:28:30|37348.5|37198.5|37346|37196|37352.5|37202.5|37345.3|37195.3|33
1623410920000|2021-06-11 11:28:40|37344.9|37194.9|37347.2|37197.2|37347.7|37197.7|37339.1|37189.1|27
1623410930000|2021-06-11 11:28:50|37346.5|37196.5|37360.8|37210.8|37361|37211|37345.7|37195.7|36
1623410940000|2021-06-11 11:29:00|37360.7|37210.7|37360.8|37210.8|37360.9|37210.9|37357|37207|27
1623410950000|2021-06-11 11:29:10|37361|37211|37365.3|37215.3|37367.4|37217.4|37360.8|37210.8|33
1623410960000|2021-06-11 11:29:20|37366.5|37216.5|37387.5|37237.5|37387.5|37237.5|37366.5|37216.5|32
1623410970000|2021-06-11 11:29:30|37387.2|37237.2|37377|37227|37391.8|37241.8|37377|37227|26
1623410980000|2021-06-11 11:29:40|37375.4|37225.4|37373.7|37223.7|37378.2|37228.2|37373.7|37223.7|30
1623410990000|2021-06-11 11:29:50|37372.6|37222.6|37383.9|37233.9|37384.6|37234.6|37372.2|37222.2|21
1623411000000|2021-06-11 11:30:00|37383.5|37233.5|37400|37250|37400|37250|37383.5|37233.5|32
1623411010000|2021-06-11 11:30:10|37399.9|37249.9|37401.3|37251.3|37405.8|37255.8|37399.9|37249.9|31
1623411020000|2021-06-11 11:30:20|37401|37251|37408.1|37258.1|37408.1|37258.1|37400.7|37250.7|25
1623411030000|2021-06-11 11:30:30|37408.5|37258.5|37421.6|37271.6|37421.6|37271.6|37408.5|37258.5|28
1623411040000|2021-06-11 11:30:40|37421.7|37271.7|37423.8|37273.8|37424.1|37274.1|37419.6|37269.6|22
1623411050000|2021-06-11 11:30:50|37419.2|37269.2|37393.2|37243.2|37419.2|37269.2|37392.5|37242.5|22
1623411060000|2021-06-11 11:31:00|37393.4|37243.4|37366|37216|37393.4|37243.4|37366|37216|25
1623411070000|2021-06-11 11:31:10|37358.8|37208.8|37344.2|37194.2|37358.8|37208.8|37344.2|37194.2|29
1623411080000|2021-06-11 11:31:20|37344|37194|37338.3|37188.3|37344.3|37194.3|37337.9|37187.9|28
1623411090000|2021-06-11 11:31:30|37339|37189|37344.4|37194.4|37347.7|37197.7|37339|37189|34
1623411100000|2021-06-11 11:31:40|37344|37194|37352.4|37202.4|37352.6|37202.6|37335.5|37185.5|30
1623411110000|2021-06-11 11:31:50|37352.6|37202.6|37351.2|37201.2|37353.6|37203.6|37350.6|37200.6|28
1623411120000|2021-06-11 11:32:00|37351.6|37201.6|37352.1|37202.1|37352.3|37202.3|37351.1|37201.1|26
1623411130000|2021-06-11 11:32:10|37351.9|37201.9|37353.4|37203.4|37354|37204|37351.3|37201.3|23
1623411140000|2021-06-11 11:32:20|37353.3|37203.3|37348.4|37198.4|37353.3|37203.3|37348.4|37198.4|23
1623411150000|2021-06-11 11:32:30|37347.7|37197.7|37327.3|37177.3|37347.7|37197.7|37325.1|37175.1|35
1623411160000|2021-06-11 11:32:40|37327.2|37177.2|37316.1|37166.1|37332.6|37182.6|37316.1|37166.1|30
1623411170000|2021-06-11 11:32:50|37316.6|37166.6|37316.2|37166.2|37322.1|37172.1|37314.7|37164.7|36
1623411180000|2021-06-11 11:33:00|37316.4|37166.4|37315|37165|37320.2|37170.2|37314.3|37164.3|34
1623411190000|2021-06-11 11:33:10|37312|37162|37309.1|37159.1|37315.1|37165.1|37308.9|37158.9|32
1623411200000|2021-06-11 11:33:20|37308.7|37158.7|37320.4|37170.4|37326.6|37176.6|37306.8|37156.8|36
1623411210000|2021-06-11 11:33:30|37320.5|37170.5|37318.7|37168.7|37320.6|37170.6|37318.3|37168.3|31
1623411220000|2021-06-11 11:33:40|37319.2|37169.2|37325.2|37175.2|37325.5|37175.5|37318.9|37168.9|20
1623411230000|2021-06-11 11:33:50|37324.7|37174.7|37335.4|37185.4|37335.9|37185.9|37324.6|37174.6|20
1623411240000|2021-06-11 11:34:00|37336.9|37186.9|37335.1|37185.1|37337.4|37187.4|37334.8|37184.8|18
1623411250000|2021-06-11 11:34:10|37332.9|37182.9|37336.7|37186.7|37336.9|37186.9|37332.9|37182.9|16
1623411260000|2021-06-11 11:34:20|37336.8|37186.8|37339.7|37189.7|37339.9|37189.9|37336.8|37186.8|5
1623411270000|2021-06-11 11:34:30|37340|37190|37339.7|37189.7|37340.3|37190.3|37339.4|37189.4|7
1623411280000|2021-06-11 11:34:40|37340.4|37190.4|37330.7|37180.7|37340.4|37190.4|37329.3|37179.3|25
1623411290000|2021-06-11 11:34:50|37331.3|37181.3|37322.4|37172.4|37331.3|37181.3|37322.1|37172.1|23
1623411300000|2021-06-11 11:35:00|37322.6|37172.6|37360.2|37210.2|37360.2|37210.2|37321.8|37171.8|35
1623411310000|2021-06-11 11:35:10|37360.5|37210.5|37366.9|37216.9|37367.2|37217.2|37360.5|37210.5|27
1623411320000|2021-06-11 11:35:20|37367.6|37217.6|37370.8|37220.8|37371.2|37221.2|37366.8|37216.8|22
1623411330000|2021-06-11 11:35:30|37370.9|37220.9|37386.6|37236.6|37386.6|37236.6|37370.9|37220.9|27
1623411340000|2021-06-11 11:35:40|37386.5|37236.5|37397.2|37247.2|37397.2|37247.2|37385.8|37235.8|30
1623411350000|2021-06-11 11:35:50|37399.4|37249.4|37400.3|37250.3|37401.5|37251.5|37399.2|37249.2|22
1623411360000|2021-06-11 11:36:00|37399.7|37249.7|37394.8|37244.8|37399.7|37249.7|37394.4|37244.4|25
1623411370000|2021-06-11 11:36:10|37392.7|37242.7|37396.2|37246.2|37396.2|37246.2|37392.5|37242.5|11
1623411380000|2021-06-11 11:36:20|37396|37246|37399.1|37249.1|37400.9|37250.9|37396|37246|24
1623411390000|2021-06-11 11:36:30|37400.1|37250.1|37400.6|37250.6|37400.6|37250.6|37400.1|37250.1|6
1623411400000|2021-06-11 11:36:40|37400.8|37250.8|37394.4|37244.4|37400.8|37250.8|37394.4|37244.4|5
1623411410000|2021-06-11 11:36:50|37394.8|37244.8|37401.4|37251.4|37401.9|37251.9|37393.6|37243.6|23
1623411420000|2021-06-11 11:37:00|37400.3|37250.3|37417.5|37267.5|37417.5|37267.5|37399.6|37249.6|24
1623411430000|2021-06-11 11:37:10|37418.1|37268.1|37422.5|37272.5|37422.5|37272.5|37416.8|37266.8|32
1623411440000|2021-06-11 11:37:20|37422.6|37272.6|37410|37260|37429.7|37279.7|37409.9|37259.9|30
1623411450000|2021-06-11 11:37:30|37410.7|37260.7|37411.2|37261.2|37413.2|37263.2|37408.9|37258.9|28
1623411460000|2021-06-11 11:37:40|37411.3|37261.3|37400|37250|37411.3|37261.3|37399.5|37249.5|22
1623411470000|2021-06-11 11:37:50|37400.1|37250.1|37400.2|37250.2|37400.5|37250.5|37399.5|37249.5|14
1623411480000|2021-06-11 11:38:00|37400.3|37250.3|37404.5|37254.5|37406.9|37256.9|37400.3|37250.3|24
1623411490000|2021-06-11 11:38:10|37403.7|37253.7|37409.2|37259.2|37409.2|37259.2|37403.3|37253.3|22
1623411500000|2021-06-11 11:38:20|37408.9|37258.9|37412.3|37262.3|37413.2|37263.2|37408.9|37258.9|24
1623411510000|2021-06-11 11:38:30|37413.3|37263.3|37417.9|37267.9|37420.1|37270.1|37412.3|37262.3|20
1623411520000|2021-06-11 11:38:40|37416.6|37266.6|37413.2|37263.2|37418|37268|37412.2|37262.2|20
1623411530000|2021-06-11 11:38:50|37413.3|37263.3|37410.7|37260.7|37413.3|37263.3|37410.7|37260.7|7
1623411540000|2021-06-11 11:39:00|37403.8|37253.8|37400|37250|37403.8|37253.8|37397.8|37247.8|17
1623411550000|2021-06-11 11:39:10|37400.1|37250.1|37395.6|37245.6|37400.1|37250.1|37394.6|37244.6|12
1623411560000|2021-06-11 11:39:20|37395.9|37245.9|37393.9|37243.9|37395.9|37245.9|37392|37242|7
1623411570000|2021-06-11 11:39:30|37394|37244|37406.8|37256.8|37406.9|37256.9|37391.8|37241.8|22
1623411580000|2021-06-11 11:39:40|37407.2|37257.2|37406.1|37256.1|37412.1|37262.1|37405.7|37255.7|20
1623411590000|2021-06-11 11:39:50|37405.5|37255.5|37400.6|37250.6|37406.2|37256.2|37399.8|37249.8|30
1623411600000|2021-06-11 11:40:00|37401.2|37251.2|37398.5|37248.5|37401.7|37251.7|37394.8|37244.8|17
1623411610000|2021-06-11 11:40:10|37398|37248|37401.4|37251.4|37401.4|37251.4|37396.4|37246.4|24
1623411620000|2021-06-11 11:40:20|37402.8|37252.8|37406|37256|37406.3|37256.3|37402.8|37252.8|12
1623411630000|2021-06-11 11:40:30|37407.4|37257.4|37424.4|37274.4|37424.8|37274.8|37407.4|37257.4|30
1623411640000|2021-06-11 11:40:40|37424.6|37274.6|37416|37266|37424.6|37274.6|37415.6|37265.6|31
1623411650000|2021-06-11 11:40:50|37416.3|37266.3|37426.3|37276.3|37426.3|37276.3|37415.7|37265.7|25
1623411660000|2021-06-11 11:41:00|37425.7|37275.7|37416.8|37266.8|37425.7|37275.7|37416.3|37266.3|29
1623411670000|2021-06-11 11:41:10|37417|37267|37418.1|37268.1|37419.3|37269.3|37415.9|37265.9|25
1623411680000|2021-06-11 11:41:20|37418|37268|37418.8|37268.8|37419.2|37269.2|37417|37267|22
1623411690000|2021-06-11 11:41:30|37418.6|37268.6|37417.9|37267.9|37419.1|37269.1|37417.8|37267.8|17
1623411700000|2021-06-11 11:41:40|37418|37268|37427.6|37277.6|37427.6|37277.6|37416.7|37266.7|25
1623411710000|2021-06-11 11:41:50|37427|37277|37431.4|37281.4|37431.4|37281.4|37424.5|37274.5|26
1623411720000|2021-06-11 11:42:00|37430.3|37280.3|37431|37281|37431.4|37281.4|37428.4|37278.4|26
1623411730000|2021-06-11 11:42:10|37430.8|37280.8|37434.7|37284.7|37434.7|37284.7|37429.8|37279.8|22
1623411740000|2021-06-11 11:42:20|37434.6|37284.6|37427.3|37277.3|37434.6|37284.6|37427.3|37277.3|27
1623411750000|2021-06-11 11:42:30|37428.1|37278.1|37483|37333|37483|37333|37424.2|37274.2|37
1623411760000|2021-06-11 11:42:40|37484.7|37334.7|37465.5|37315.5|37484.7|37334.7|37449.6|37299.6|36
1623411770000|2021-06-11 11:42:50|37467.4|37317.4|37495|37345|37495.8|37345.8|37466.4|37316.4|31
1623411780000|2021-06-11 11:43:00|37495.5|37345.5|37505.3|37355.3|37510.6|37360.6|37493.5|37343.5|29
1623411790000|2021-06-11 11:43:10|37504|37354|37504|37354|37510.8|37360.8|37496.8|37346.8|39
1623411800000|2021-06-11 11:43:20|37502|37352|37486.2|37336.2|37508.3|37358.3|37482|37332|39
1623411810000|2021-06-11 11:43:30|37486.8|37336.8|37483.2|37333.2|37486.8|37336.8|37471.9|37321.9|36
1623411820000|2021-06-11 11:43:40|37483.3|37333.3|37477.7|37327.7|37483.9|37333.9|37477|37327|30
1623411830000|2021-06-11 11:43:50|37478.6|37328.6|37482.5|37332.5|37484|37334|37477.4|37327.4|31
1623411840000|2021-06-11 11:44:00|37481.7|37331.7|37478.7|37328.7|37492.2|37342.2|37477.9|37327.9|35
1623411850000|2021-06-11 11:44:10|37480.6|37330.6|37480.3|37330.3|37481.9|37331.9|37474.9|37324.9|27
1623411860000|2021-06-11 11:44:20|37477.4|37327.4|37467.2|37317.2|37477.4|37327.4|37461.4|37311.4|33
1623411870000|2021-06-11 11:44:30|37467.3|37317.3|37476.9|37326.9|37478.3|37328.3|37464.9|37314.9|31
1623411880000|2021-06-11 11:44:40|37475.9|37325.9|37471.3|37321.3|37477.9|37327.9|37471.1|37321.1|30
1623411890000|2021-06-11 11:44:50|37471.5|37321.5|37469.3|37319.3|37471.7|37321.7|37465.5|37315.5|31
1623411900000|2021-06-11 11:45:00|37469.2|37319.2|37505.4|37355.4|37509.8|37359.8|37467.3|37317.3|36
1623411910000|2021-06-11 11:45:10|37504.6|37354.6|37512.5|37362.5|37512.5|37362.5|37485.4|37335.4|39
1623411920000|2021-06-11 11:45:20|37512.7|37362.7|37504.4|37354.4|37514.3|37364.3|37497.6|37347.6|38
1623411930000|2021-06-11 11:45:30|37504.5|37354.5|37509.5|37359.5|37511.9|37361.9|37503.3|37353.3|33
1623411940000|2021-06-11 11:45:40|37508.8|37358.8|37509.6|37359.6|37514.6|37364.6|37507.5|37357.5|32
1623411950000|2021-06-11 11:45:50|37510.1|37360.1|37497.4|37347.4|37510.7|37360.7|37490.2|37340.2|38
1623411960000|2021-06-11 11:46:00|37498.3|37348.3|37495.6|37345.6|37501|37351|37495.2|37345.2|36
1623411970000|2021-06-11 11:46:10|37497.4|37347.4|37494.8|37344.8|37497.9|37347.9|37493.7|37343.7|28
1623411980000|2021-06-11 11:46:20|37495.6|37345.6|37486.5|37336.5|37496.9|37346.9|37484.6|37334.6|27
1623411990000|2021-06-11 11:46:30|37487.9|37337.9|37493.2|37343.2|37495.1|37345.1|37487|37337|28
1623412000000|2021-06-11 11:46:40|37494|37344|37494|37344|37494.1|37344.1|37489.4|37339.4|23
1623412010000|2021-06-11 11:46:50|37494.5|37344.5|37494.8|37344.8|37494.8|37344.8|37491.8|37341.8|14
1623412020000|2021-06-11 11:47:00|37495|37345|37486.3|37336.3|37495.7|37345.7|37486.3|37336.3|30
1623412030000|2021-06-11 11:47:10|37485.9|37335.9|37465.3|37315.3|37485.9|37335.9|37465.3|37315.3|34
1623412040000|2021-06-11 11:47:20|37467.6|37317.6|37463|37313|37469.1|37319.1|37463|37313|33
1623412050000|2021-06-11 11:47:30|37462.8|37312.8|37460.5|37310.5|37462.8|37312.8|37457.4|37307.4|21
1623412060000|2021-06-11 11:47:40|37460.4|37310.4|37456.3|37306.3|37460.6|37310.6|37455.6|37305.6|29
1623412070000|2021-06-11 11:47:50|37456|37306|37456|37306|37456.6|37306.6|37456|37306|10
1623412080000|2021-06-11 11:48:00|37455.2|37305.2|37439.6|37289.6|37455.2|37305.2|37435.6|37285.6|25
1623412090000|2021-06-11 11:48:10|37440|37290|37430.8|37280.8|37440.4|37290.4|37430.8|37280.8|17
1623412100000|2021-06-11 11:48:20|37430.2|37280.2|37425.3|37275.3|37430.2|37280.2|37421.4|37271.4|12
1623412110000|2021-06-11 11:48:30|37425.1|37275.1|37430.5|37280.5|37431.7|37281.7|37424|37274|29
1623412120000|2021-06-11 11:48:40|37428.8|37278.8|37436.7|37286.7|37439.8|37289.8|37428.8|37278.8|27
1623412130000|2021-06-11 11:48:50|37435.9|37285.9|37417.6|37267.6|37435.9|37285.9|37417.6|37267.6|25
1623412140000|2021-06-11 11:49:00|37416.7|37266.7|37406.8|37256.8|37421.4|37271.4|37405.1|37255.1|25
1623412150000|2021-06-11 11:49:10|37404.6|37254.6|37390.6|37240.6|37406.8|37256.8|37388.8|37238.8|18
1623412160000|2021-06-11 11:49:20|37388.6|37238.6|37382|37232|37388.6|37238.6|37381.6|37231.6|19
1623412170000|2021-06-11 11:49:30|37384.6|37234.6|37377|37227|37384.6|37234.6|37376.5|37226.5|24
1623412180000|2021-06-11 11:49:40|37377.4|37227.4|37384.8|37234.8|37386.1|37236.1|37371.3|37221.3|30
1623412190000|2021-06-11 11:49:50|37384.9|37234.9|37394.2|37244.2|37400.1|37250.1|37384.9|37234.9|30
1623412200000|2021-06-11 11:50:00|37396.9|37246.9|37380.9|37230.9|37397.5|37247.5|37380.9|37230.9|34
1623412210000|2021-06-11 11:50:10|37381.2|37231.2|37377.4|37227.4|37381.2|37231.2|37374.3|37224.3|24
1623412220000|2021-06-11 11:50:20|37375.2|37225.2|37372.2|37222.2|37377.4|37227.4|37370|37220|31
1623412230000|2021-06-11 11:50:30|37373.1|37223.1|37389.2|37239.2|37390.1|37240.1|37370.8|37220.8|27
1623412240000|2021-06-11 11:50:40|37392|37242|37404.5|37254.5|37404.5|37254.5|37388.1|37238.1|23
1623412250000|2021-06-11 11:50:50|37404.3|37254.3|37409.7|37259.7|37410.2|37260.2|37403.4|37253.4|27
1623412260000|2021-06-11 11:51:00|37409.9|37259.9|37424|37274|37424|37274|37408|37258|31
1623412270000|2021-06-11 11:51:10|37423.6|37273.6|37437.5|37287.5|37437.5|37287.5|37421.5|37271.5|30
1623412280000|2021-06-11 11:51:20|37439.8|37289.8|37438.8|37288.8|37440.1|37290.1|37438.3|37288.3|19
1623412290000|2021-06-11 11:51:30|37438.5|37288.5|37439.2|37289.2|37440.6|37290.6|37438.5|37288.5|13
1623412300000|2021-06-11 11:51:40|37439.9|37289.9|37427.1|37277.1|37441.6|37291.6|37425.8|37275.8|17
1623412310000|2021-06-11 11:51:50|37426.7|37276.7|37423.4|37273.4|37428.2|37278.2|37421.2|37271.2|26
1623412320000|2021-06-11 11:52:00|37422.7|37272.7|37439.1|37289.1|37439.1|37289.1|37422.7|37272.7|24
1623412330000|2021-06-11 11:52:10|37440.6|37290.6|37441.2|37291.2|37442.9|37292.9|37436.6|37286.6|31
1623412340000|2021-06-11 11:52:20|37441.3|37291.3|37441|37291|37443.9|37293.9|37439.7|37289.7|25
1623412350000|2021-06-11 11:52:30|37440.9|37290.9|37432.8|37282.8|37441.3|37291.3|37429.5|37279.5|26
1623412360000|2021-06-11 11:52:40|37432.7|37282.7|37434.3|37284.3|37435.6|37285.6|37432.7|37282.7|24
1623412370000|2021-06-11 11:52:50|37434.1|37284.1|37422.1|37272.1|37434.8|37284.8|37422.1|37272.1|29
1623412380000|2021-06-11 11:53:00|37419.7|37269.7|37417.5|37267.5|37421.9|37271.9|37414.6|37264.6|31
1623412390000|2021-06-11 11:53:10|37416.5|37266.5|37398|37248|37416.5|37266.5|37395.7|37245.7|27
1623412400000|2021-06-11 11:53:20|37395.9|37245.9|37399.7|37249.7|37405.3|37255.3|37395.9|37245.9|28
1623412410000|2021-06-11 11:53:30|37400.5|37250.5|37401.5|37251.5|37405|37255|37398.6|37248.6|29
1623412420000|2021-06-11 11:53:40|37402.9|37252.9|37412.3|37262.3|37416.5|37266.5|37401.8|37251.8|37
1623412430000|2021-06-11 11:53:50|37411.7|37261.7|37411.1|37261.1|37413.8|37263.8|37411.1|37261.1|27
1623412440000|2021-06-11 11:54:00|37411.9|37261.9|37390.5|37240.5|37412.9|37262.9|37390.5|37240.5|34
1623412450000|2021-06-11 11:54:10|37390.4|37240.4|37395.9|37245.9|37397|37247|37390.1|37240.1|34
1623412460000|2021-06-11 11:54:20|37395.4|37245.4|37396.6|37246.6|37396.8|37246.8|37394.9|37244.9|12
1623412470000|2021-06-11 11:54:30|37396.8|37246.8|37397.2|37247.2|37398|37248|37396.2|37246.2|24
1623412480000|2021-06-11 11:54:40|37396.8|37246.8|37402.1|37252.1|37403.7|37253.7|37395.4|37245.4|24
1623412490000|2021-06-11 11:54:50|37401.2|37251.2|37401.8|37251.8|37403.6|37253.6|37401.2|37251.2|15
1623412500000|2021-06-11 11:55:00|37402.6|37252.6|37401.9|37251.9|37403.5|37253.5|37401.7|37251.7|11
1623412510000|2021-06-11 11:55:10|37401.7|37251.7|37402|37252|37403|37253|37401.7|37251.7|19
1623412520000|2021-06-11 11:55:20|37402.2|37252.2|37405.7|37255.7|37418.7|37268.7|37402.1|37252.1|33
1623412530000|2021-06-11 11:55:30|37405.8|37255.8|37401.7|37251.7|37406.2|37256.2|37401.7|37251.7|23
1623412540000|2021-06-11 11:55:40|37401.5|37251.5|37403.5|37253.5|37404.8|37254.8|37401.5|37251.5|12
1623412550000|2021-06-11 11:55:50|37403.7|37253.7|37409.6|37259.6|37410.2|37260.2|37403.7|37253.7|30
1623412560000|2021-06-11 11:56:00|37409.7|37259.7|37409.2|37259.2|37418.2|37268.2|37407|37257|35
1623412570000|2021-06-11 11:56:10|37409.4|37259.4|37415|37265|37416.9|37266.9|37409|37259|22
1623412580000|2021-06-11 11:56:20|37415.1|37265.1|37410.3|37260.3|37417.2|37267.2|37408.4|37258.4|16
1623412590000|2021-06-11 11:56:30|37410.2|37260.2|37411.8|37261.8|37412.7|37262.7|37407.9|37257.9|18
1623412600000|2021-06-11 11:56:40|37412.3|37262.3|37414.2|37264.2|37414.2|37264.2|37412.3|37262.3|17
1623412610000|2021-06-11 11:56:50|37414.8|37264.8|37416.1|37266.1|37423.9|37273.9|37413.7|37263.7|20
1623412620000|2021-06-11 11:57:00|37416.2|37266.2|37407.4|37257.4|37416.2|37266.2|37407.4|37257.4|23
1623412630000|2021-06-11 11:57:10|37408.1|37258.1|37416.5|37266.5|37419|37269|37407.5|37257.5|24
1623412640000|2021-06-11 11:57:20|37414.6|37264.6|37406.9|37256.9|37414.6|37264.6|37406.4|37256.4|27
1623412650000|2021-06-11 11:57:30|37407.9|37257.9|37406.5|37256.5|37408.8|37258.8|37405.6|37255.6|19
1623412660000|2021-06-11 11:57:40|37407.3|37257.3|37411.5|37261.5|37411.5|37261.5|37404.4|37254.4|24
1623412670000|2021-06-11 11:57:50|37413.1|37263.1|37416.5|37266.5|37418.1|37268.1|37401.4|37251.4|38
1623412680000|2021-06-11 11:58:00|37415.6|37265.6|37417|37267|37417.1|37267.1|37414.7|37264.7|27
1623412690000|2021-06-11 11:58:10|37416.5|37266.5|37423.9|37273.9|37423.9|37273.9|37406.6|37256.6|23
1623412700000|2021-06-11 11:58:20|37426.9|37276.9|37445.5|37295.5|37468.2|37318.2|37426.9|37276.9|40
1623412710000|2021-06-11 11:58:30|37453.6|37303.6|37452.9|37302.9|37454.1|37304.1|37441.3|37291.3|37
1623412720000|2021-06-11 11:58:40|37454.1|37304.1|37459.9|37309.9|37469.9|37319.9|37453.3|37303.3|33
1623412730000|2021-06-11 11:58:50|37461.3|37311.3|37460.2|37310.2|37467.6|37317.6|37456.3|37306.3|34
1623412740000|2021-06-11 11:59:00|37459.8|37309.8|37482.6|37332.6|37482.9|37332.9|37457.3|37307.3|36
1623412750000|2021-06-11 11:59:10|37483.5|37333.5|37481.3|37331.3|37485|37335|37480|37330|31
1623412760000|2021-06-11 11:59:20|37481.6|37331.6|37484.3|37334.3|37484.4|37334.4|37479.2|37329.2|20
1623412770000|2021-06-11 11:59:30|37485.1|37335.1|37477.9|37327.9|37485.4|37335.4|37475.1|37325.1|33
1623412780000|2021-06-11 11:59:40|37474.4|37324.4|37470.7|37320.7|37475.5|37325.5|37469.9|37319.9|31
1623412790000|2021-06-11 11:59:50|37472|37322|37471.8|37321.8|37472.6|37322.6|37468.7|37318.7|27
1623412800000|2021-06-11 12:00:00|37471.4|37321.4|37535.4|37385.4|37553.4|37403.4|37471.4|37321.4|37
1623412810000|2021-06-11 12:00:10|37533.8|37383.8|37506.6|37356.6|37533.8|37383.8|37502.5|37352.5|37
1623412820000|2021-06-11 12:00:20|37506.4|37356.4|37494.1|37344.1|37506.4|37356.4|37493.9|37343.9|35
1623412830000|2021-06-11 12:00:30|37492.8|37342.8|37487.9|37337.9|37494.2|37344.2|37484.6|37334.6|31
1623412840000|2021-06-11 12:00:40|37487.1|37337.1|37486|37336|37495.9|37345.9|37483.9|37333.9|35
1623412850000|2021-06-11 12:00:50|37486.3|37336.3|37467.2|37317.2|37486.8|37336.8|37467.2|37317.2|26
1623412860000|2021-06-11 12:01:00|37467.3|37317.3|37484.2|37334.2|37484.2|37334.2|37467.3|37317.3|37
1623412870000|2021-06-11 12:01:10|37483.9|37333.9|37480.1|37330.1|37486.7|37336.7|37476.3|37326.3|35
1623412880000|2021-06-11 12:01:20|37480.3|37330.3|37487.5|37337.5|37489.7|37339.7|37480.1|37330.1|26
1623412890000|2021-06-11 12:01:30|37489.2|37339.2|37493.5|37343.5|37493.5|37343.5|37489.2|37339.2|26
1623412900000|2021-06-11 12:01:40|37493.4|37343.4|37491.9|37341.9|37493.9|37343.9|37491.1|37341.1|27
1623412910000|2021-06-11 12:01:50|37492.9|37342.9|37507.6|37357.6|37513.6|37363.6|37492.9|37342.9|32
1623412920000|2021-06-11 12:02:00|37508|37358|37490.8|37340.8|37508|37358|37490.8|37340.8|36
1623412930000|2021-06-11 12:02:10|37488.7|37338.7|37478.5|37328.5|37492.5|37342.5|37478.3|37328.3|31
1623412940000|2021-06-11 12:02:20|37478.1|37328.1|37464.9|37314.9|37478.2|37328.2|37453.1|37303.1|34
1623412950000|2021-06-11 12:02:30|37464.7|37314.7|37448.7|37298.7|37465.6|37315.6|37448.7|37298.7|36
1623412960000|2021-06-11 12:02:40|37449.1|37299.1|37445|37295|37452.4|37302.4|37435.6|37285.6|32
1623412970000|2021-06-11 12:02:50|37444.4|37294.4|37416|37266|37447.5|37297.5|37416|37266|38
1623412980000|2021-06-11 12:03:00|37415.8|37265.8|37389.4|37239.4|37415.8|37265.8|37388.3|37238.3|35
1623412990000|2021-06-11 12:03:10|37389.2|37239.2|37386.6|37236.6|37390.8|37240.8|37386.4|37236.4|35
1623413000000|2021-06-11 12:03:20|37387.1|37237.1|37385.8|37235.8|37388.1|37238.1|37385.2|37235.2|33
1623413010000|2021-06-11 12:03:30|37386.1|37236.1|37376.4|37226.4|37386.9|37236.9|37376.4|37226.4|30
1623413020000|2021-06-11 12:03:40|37374.4|37224.4|37365.3|37215.3|37376.5|37226.5|37363.4|37213.4|31
1623413030000|2021-06-11 12:03:50|37366.2|37216.2|37361.8|37211.8|37367.4|37217.4|37358.9|37208.9|32
1623413040000|2021-06-11 12:04:00|37362|37212|37355.2|37205.2|37364.7|37214.7|37351.7|37201.7|29
1623413050000|2021-06-11 12:04:10|37354|37204|37361.6|37211.6|37382.8|37232.8|37354|37204|36
1623413060000|2021-06-11 12:04:20|37361.5|37211.5|37366.9|37216.9|37379.5|37229.5|37357.7|37207.7|27
1623413070000|2021-06-11 12:04:30|37366.5|37216.5|37358.8|37208.8|37369|37219|37358.6|37208.6|34
1623413080000|2021-06-11 12:04:40|37358.7|37208.7|37370.4|37220.4|37370.4|37220.4|37354|37204|33
1623413090000|2021-06-11 12:04:50|37370.3|37220.3|37352.4|37202.4|37371.1|37221.1|37347.3|37197.3|37
1623413100000|2021-06-11 12:05:00|37352.1|37202.1|37364|37214|37370.5|37220.5|37351.6|37201.6|37
1623413110000|2021-06-11 12:05:10|37365.1|37215.1|37349.4|37199.4|37365.1|37215.1|37347.2|37197.2|33
1623413120000|2021-06-11 12:05:20|37348.9|37198.9|37335.2|37185.2|37350.5|37200.5|37335.2|37185.2|31
1623413130000|2021-06-11 12:05:30|37336.3|37186.3|37332.2|37182.2|37338.7|37188.7|37314|37164|34
1623413140000|2021-06-11 12:05:40|37332.4|37182.4|37313.3|37163.3|37332.4|37182.4|37313.3|37163.3|26
1623413150000|2021-06-11 12:05:50|37313.6|37163.6|37327|37177|37328.1|37178.1|37313.6|37163.6|31
1623413160000|2021-06-11 12:06:00|37326.5|37176.5|37308.7|37158.7|37328.2|37178.2|37308.6|37158.6|33
1623413170000|2021-06-11 12:06:10|37311|37161|37299.9|37149.9|37312.6|37162.6|37299.9|37149.9|29
1623413180000|2021-06-11 12:06:20|37302.2|37152.2|37268.5|37118.5|37303.9|37153.9|37268.5|37118.5|35
1623413190000|2021-06-11 12:06:30|37268.1|37118.1|37284.7|37134.7|37287.1|37137.1|37264.9|37114.9|36
1623413200000|2021-06-11 12:06:40|37283|37133|37298.5|37148.5|37298.5|37148.5|37280.2|37130.2|35
1623413210000|2021-06-11 12:06:50|37297.6|37147.6|37266|37116|37297.9|37147.9|37266|37116|37
1623413220000|2021-06-11 12:07:00|37265.5|37115.5|37237.7|37087.7|37265.5|37115.5|37237.7|37087.7|37
1623413230000|2021-06-11 12:07:10|37245.8|37095.8|37215.5|37065.5|37245.8|37095.8|37212.3|37062.3|32
1623413240000|2021-06-11 12:07:20|37215.6|37065.6|37216.3|37066.3|37222.1|37072.1|37213.7|37063.7|38
1623413250000|2021-06-11 12:07:30|37214.5|37064.5|37211.1|37061.1|37222|37072|37204.4|37054.4|33
1623413260000|2021-06-11 12:07:40|37210.9|37060.9|37219.5|37069.5|37233.1|37083.1|37210.2|37060.2|31
1623413270000|2021-06-11 12:07:50|37220.8|37070.8|37178.9|37028.9|37220.8|37070.8|37174.6|37024.6|36
1623413280000|2021-06-11 12:08:00|37177.9|37027.9|37190.6|37040.6|37205.6|37055.6|37177.9|37027.9|36
1623413290000|2021-06-11 12:08:10|37194.2|37044.2|37182|37032|37196.2|37046.2|37175.3|37025.3|31
1623413300000|2021-06-11 12:08:20|37190.7|37040.7|37176.3|37026.3|37191.7|37041.7|37171.6|37021.6|32
1623413310000|2021-06-11 12:08:30|37174.6|37024.6|37187.1|37037.1|37187.1|37037.1|37168.3|37018.3|32
1623413320000|2021-06-11 12:08:40|37182.3|37032.3|37196.2|37046.2|37202.8|37052.8|37172.6|37022.6|36
1623413330000|2021-06-11 12:08:50|37197|37047|37203.6|37053.6|37203.6|37053.6|37196.8|37046.8|31
1623413340000|2021-06-11 12:09:00|37205.5|37055.5|37233.4|37083.4|37234.8|37084.8|37205.4|37055.4|34
1623413350000|2021-06-11 12:09:10|37231.6|37081.6|37226.9|37076.9|37231.6|37081.6|37216.7|37066.7|35
1623413360000|2021-06-11 12:09:20|37225.7|37075.7|37187.9|37037.9|37230.8|37080.8|37187.9|37037.9|38
1623413370000|2021-06-11 12:09:30|37188.4|37038.4|37187.7|37037.7|37192.2|37042.2|37186.6|37036.6|28
1623413380000|2021-06-11 12:09:40|37187.1|37037.1|37191.1|37041.1|37199.9|37049.9|37187.1|37037.1|26
1623413390000|2021-06-11 12:09:50|37191.6|37041.6|37188.7|37038.7|37192.5|37042.5|37184.6|37034.6|27
1623413400000|2021-06-11 12:10:00|37187.5|37037.5|37197.1|37047.1|37199.6|37049.6|37187.5|37037.5|30
1623413410000|2021-06-11 12:10:10|37198|37048|37201.3|37051.3|37203.8|37053.8|37194.5|37044.5|29
1623413420000|2021-06-11 12:10:20|37201.2|37051.2|37199.3|37049.3|37206.7|37056.7|37193.1|37043.1|35
1623413430000|2021-06-11 12:10:30|37203.4|37053.4|37196.5|37046.5|37206.3|37056.3|37193.5|37043.5|31
1623413440000|2021-06-11 12:10:40|37196.2|37046.2|37213.3|37063.3|37213.3|37063.3|37195.2|37045.2|34
1623413450000|2021-06-11 12:10:50|37214.4|37064.4|37206.7|37056.7|37220.2|37070.2|37204.7|37054.7|31
1623413460000|2021-06-11 12:11:00|37206.6|37056.6|37218.3|37068.3|37219|37069|37200.1|37050.1|34
1623413470000|2021-06-11 12:11:10|37218.5|37068.5|37219.5|37069.5|37226|37076|37218.4|37068.4|27
1623413480000|2021-06-11 12:11:20|37218.3|37068.3|37235|37085|37235|37085|37218.3|37068.3|29
1623413490000|2021-06-11 12:11:30|37235.1|37085.1|37243.1|37093.1|37243.1|37093.1|37233.4|37083.4|26
1623413500000|2021-06-11 12:11:40|37243.2|37093.2|37237|37087|37244.4|37094.4|37235.3|37085.3|21
1623413510000|2021-06-11 12:11:50|37235.7|37085.7|37204.6|37054.6|37237.5|37087.5|37204.6|37054.6|34
1623413520000|2021-06-11 12:12:00|37207.1|37057.1|37235.4|37085.4|37237.3|37087.3|37207.1|37057.1|35
1623413530000|2021-06-11 12:12:10|37234.9|37084.9|37235.2|37085.2|37238.2|37088.2|37233.9|37083.9|39
1623413540000|2021-06-11 12:12:20|37235.3|37085.3|37240.1|37090.1|37240.1|37090.1|37235.3|37085.3|26
1623413550000|2021-06-11 12:12:30|37240.2|37090.2|37249.8|37099.8|37250.5|37100.5|37238.7|37088.7|31
1623413560000|2021-06-11 12:12:40|37249.7|37099.7|37252|37102|37252|37102|37248.2|37098.2|22
1623413570000|2021-06-11 12:12:50|37252.6|37102.6|37263.3|37113.3|37264.9|37114.9|37252.5|37102.5|24
1623413580000|2021-06-11 12:13:00|37264.4|37114.4|37283.8|37133.8|37283.8|37133.8|37264.4|37114.4|27
1623413590000|2021-06-11 12:13:10|37282.3|37132.3|37265.4|37115.4|37282.3|37132.3|37265.4|37115.4|35
1623413600000|2021-06-11 12:13:20|37265.5|37115.5|37268|37118|37277.1|37127.1|37265.5|37115.5|36
1623413610000|2021-06-11 12:13:30|37267.9|37117.9|37274.4|37124.4|37276.8|37126.8|37266.1|37116.1|33
1623413620000|2021-06-11 12:13:40|37273.8|37123.8|37268.8|37118.8|37278.8|37128.8|37266.7|37116.7|33
1623413630000|2021-06-11 12:13:50|37268.6|37118.6|37272.9|37122.9|37272.9|37122.9|37268.6|37118.6|32
1623413640000|2021-06-11 12:14:00|37272.7|37122.7|37280.5|37130.5|37282.1|37132.1|37271.2|37121.2|34
1623413650000|2021-06-11 12:14:10|37281.1|37131.1|37279.5|37129.5|37281.1|37131.1|37277.4|37127.4|17
1623413660000|2021-06-11 12:14:20|37279.1|37129.1|37266.9|37116.9|37282.1|37132.1|37266|37116|32
1623413670000|2021-06-11 12:14:30|37267|37117|37256.3|37106.3|37267|37117|37253.2|37103.2|29
1623413680000|2021-06-11 12:14:40|37254.7|37104.7|37252.3|37102.3|37259|37109|37251.6|37101.6|32
1623413690000|2021-06-11 12:14:50|37252.4|37102.4|37252.6|37102.6|37254.6|37104.6|37251.1|37101.1|31
1623413700000|2021-06-11 12:15:00|37251.7|37101.7|37234.2|37084.2|37251.7|37101.7|37232.2|37082.2|31
1623413710000|2021-06-11 12:15:10|37234.5|37084.5|37223.8|37073.8|37235.4|37085.4|37223|37073|29
1623413720000|2021-06-11 12:15:20|37222.9|37072.9|37223.3|37073.3|37224.7|37074.7|37218.3|37068.3|28
1623413730000|2021-06-11 12:15:30|37223.5|37073.5|37243.9|37093.9|37243.9|37093.9|37218.3|37068.3|33
1623413740000|2021-06-11 12:15:40|37245.7|37095.7|37276.1|37126.1|37276.3|37126.3|37245.7|37095.7|32
1623413750000|2021-06-11 12:15:50|37275.7|37125.7|37266.6|37116.6|37275.7|37125.7|37262.7|37112.7|34
1623413760000|2021-06-11 12:16:00|37264.4|37114.4|37304.2|37154.2|37305.6|37155.6|37264.4|37114.4|32
1623413770000|2021-06-11 12:16:10|37303|37153|37293|37143|37303|37153|37293|37143|33
1623413780000|2021-06-11 12:16:20|37293.3|37143.3|37291.7|37141.7|37295.7|37145.7|37281.3|37131.3|32
1623413790000|2021-06-11 12:16:30|37289.8|37139.8|37285.2|37135.2|37290.7|37140.7|37284.4|37134.4|34
1623413800000|2021-06-11 12:16:40|37284.9|37134.9|37301.8|37151.8|37302.4|37152.4|37283.7|37133.7|32
1623413810000|2021-06-11 12:16:50|37301.9|37151.9|37305.4|37155.4|37305.4|37155.4|37300.5|37150.5|31
1623413820000|2021-06-11 12:17:00|37306.1|37156.1|37308|37158|37309.1|37159.1|37305.2|37155.2|23
1623413830000|2021-06-11 12:17:10|37307.9|37157.9|37309.5|37159.5|37310.7|37160.7|37307.9|37157.9|24
1623413840000|2021-06-11 12:17:20|37308.8|37158.8|37304.2|37154.2|37308.9|37158.9|37301.6|37151.6|33
1623413850000|2021-06-11 12:17:30|37304.3|37154.3|37301|37151|37305.8|37155.8|37301|37151|28
1623413860000|2021-06-11 12:17:40|37300.6|37150.6|37287.9|37137.9|37301.7|37151.7|37287.1|37137.1|28
1623413870000|2021-06-11 12:17:50|37288.2|37138.2|37286.5|37136.5|37290.9|37140.9|37286.5|37136.5|26
1623413880000|2021-06-11 12:18:00|37287.5|37137.5|37280.2|37130.2|37287.5|37137.5|37279.5|37129.5|22
1623413890000|2021-06-11 12:18:10|37280|37130|37309.4|37159.4|37311.6|37161.6|37279.9|37129.9|33
1623413900000|2021-06-11 12:18:20|37308.9|37158.9|37308|37158|37310.3|37160.3|37304.7|37154.7|33
1623413910000|2021-06-11 12:18:30|37309.7|37159.7|37311.9|37161.9|37318.6|37168.6|37309|37159|32
1623413920000|2021-06-11 12:18:40|37311.1|37161.1|37304.5|37154.5|37311.1|37161.1|37302.5|37152.5|23
1623413930000|2021-06-11 12:18:50|37303.2|37153.2|37305.5|37155.5|37305.5|37155.5|37298.6|37148.6|24
1623413940000|2021-06-11 12:19:00|37305.3|37155.3|37292.5|37142.5|37305.3|37155.3|37291.6|37141.6|29
1623413950000|2021-06-11 12:19:10|37291.5|37141.5|37282.4|37132.4|37291.5|37141.5|37282.4|37132.4|21
1623413960000|2021-06-11 12:19:20|37282.1|37132.1|37284.8|37134.8|37285.6|37135.6|37281.1|37131.1|25
1623413970000|2021-06-11 12:19:30|37284.9|37134.9|37293.5|37143.5|37293.7|37143.7|37284.9|37134.9|27
1623413980000|2021-06-11 12:19:40|37293.6|37143.6|37276.6|37126.6|37293.9|37143.9|37275.6|37125.6|33
1623413990000|2021-06-11 12:19:50|37274.9|37124.9|37271.6|37121.6|37280.5|37130.5|37270|37120|26
1623414000000|2021-06-11 12:20:00|37270.7|37120.7|37289.6|37139.6|37289.6|37139.6|37270.7|37120.7|34
1623414010000|2021-06-11 12:20:10|37289.8|37139.8|37261.9|37111.9|37290.1|37140.1|37261.9|37111.9|26
1623414020000|2021-06-11 12:20:20|37261.8|37111.8|37233.7|37083.7|37262.6|37112.6|37230.7|37080.7|38
1623414030000|2021-06-11 12:20:30|37233.2|37083.2|37229.9|37079.9|37241.2|37091.2|37229.2|37079.2|37
1623414040000|2021-06-11 12:20:40|37229.6|37079.6|37233.2|37083.2|37233.6|37083.6|37228.4|37078.4|34
1623414050000|2021-06-11 12:20:50|37233.4|37083.4|37219.8|37069.8|37235.4|37085.4|37219.8|37069.8|35
1623414060000|2021-06-11 12:21:00|37219.7|37069.7|37226.6|37076.6|37233.9|37083.9|37219.7|37069.7|36
1623414070000|2021-06-11 12:21:10|37225.9|37075.9|37204.3|37054.3|37225.9|37075.9|37203.6|37053.6|36
1623414080000|2021-06-11 12:21:20|37203.5|37053.5|37164.2|37014.2|37203.5|37053.5|37164.2|37014.2|36
1623414090000|2021-06-11 12:21:30|37163.8|37013.8|37150.9|37000.9|37163.9|37013.9|37128.7|36978.7|40
1623414100000|2021-06-11 12:21:40|37149.2|36999.2|37141.1|36991.1|37156.2|37006.2|37130.2|36980.2|38
1623414110000|2021-06-11 12:21:50|37141.2|36991.2|37134.3|36984.3|37142.5|36992.5|37132.5|36982.5|29
1623414120000|2021-06-11 12:22:00|37137.3|36987.3|37135.5|36985.5|37139.9|36989.9|37130.9|36980.9|26
1623414130000|2021-06-11 12:22:10|37138.4|36988.4|37146|36996|37154.8|37004.8|37137.8|36987.8|38
1623414140000|2021-06-11 12:22:20|37150.6|37000.6|37153.7|37003.7|37153.7|37003.7|37145.8|36995.8|27
1623414150000|2021-06-11 12:22:30|37153.3|37003.3|37162|37012|37164.5|37014.5|37152.4|37002.4|23
1623414160000|2021-06-11 12:22:40|37161.8|37011.8|37159.4|37009.4|37163.2|37013.2|37154.9|37004.9|22
1623414170000|2021-06-11 12:22:50|37158.4|37008.4|37187.6|37037.6|37187.6|37037.6|37155.8|37005.8|34
1623414180000|2021-06-11 12:23:00|37188.4|37038.4|37187.1|37037.1|37188.6|37038.6|37184|37034|38
1623414190000|2021-06-11 12:23:10|37188.1|37038.1|37230.2|37080.2|37234.1|37084.1|37185.9|37035.9|35
1623414200000|2021-06-11 12:23:20|37232.6|37082.6|37231.8|37081.8|37232.6|37082.6|37226.6|37076.6|29
1623414210000|2021-06-11 12:23:30|37231.9|37081.9|37230.5|37080.5|37236.1|37086.1|37222.6|37072.6|34
1623414220000|2021-06-11 12:23:40|37231.8|37081.8|37235.5|37085.5|37235.5|37085.5|37227.8|37077.8|22
1623414230000|2021-06-11 12:23:50|37235.3|37085.3|37220.8|37070.8|37235.4|37085.4|37218.4|37068.4|33
1623414240000|2021-06-11 12:24:00|37214.5|37064.5|37196.9|37046.9|37214.5|37064.5|37196.2|37046.2|23
1623414250000|2021-06-11 12:24:10|37197.3|37047.3|37236.9|37086.9|37242.9|37092.9|37196.7|37046.7|36
1623414260000|2021-06-11 12:24:20|37236.6|37086.6|37228.2|37078.2|37237.8|37087.8|37228.2|37078.2|34
1623414270000|2021-06-11 12:24:30|37226.9|37076.9|37229.6|37079.6|37229.8|37079.8|37223.5|37073.5|32
1623414280000|2021-06-11 12:24:40|37229.7|37079.7|37228.3|37078.3|37231.1|37081.1|37228.1|37078.1|32
1623414290000|2021-06-11 12:24:50|37226.2|37076.2|37216.4|37066.4|37226.2|37076.2|37214.6|37064.6|28
1623414300000|2021-06-11 12:25:00|37215.6|37065.6|37203|37053|37220.2|37070.2|37199.4|37049.4|30
1623414310000|2021-06-11 12:25:10|37203.9|37053.9|37196.3|37046.3|37210.3|37060.3|37196.3|37046.3|29
1623414320000|2021-06-11 12:25:20|37194.8|37044.8|37194.3|37044.3|37194.8|37044.8|37178.8|37028.8|18
1623414330000|2021-06-11 12:25:30|37195.1|37045.1|37210.2|37060.2|37210.2|37060.2|37195.1|37045.1|29
1623414340000|2021-06-11 12:25:40|37206.6|37056.6|37204.1|37054.1|37220.1|37070.1|37204.1|37054.1|36
1623414350000|2021-06-11 12:25:50|37202.6|37052.6|37236.2|37086.2|37236.6|37086.6|37201.2|37051.2|35
1623414360000|2021-06-11 12:26:00|37236.4|37086.4|37245.8|37095.8|37247.2|37097.2|37236.3|37086.3|35
1623414370000|2021-06-11 12:26:10|37244.2|37094.2|37250.6|37100.6|37254.8|37104.8|37244.2|37094.2|32
1623414380000|2021-06-11 12:26:20|37250.2|37100.2|37242.9|37092.9|37251.3|37101.3|37238.3|37088.3|26
1623414390000|2021-06-11 12:26:30|37240.9|37090.9|37251.3|37101.3|37251.3|37101.3|37230.6|37080.6|37
1623414400000|2021-06-11 12:26:40|37248|37098|37247.3|37097.3|37250.4|37100.4|37246.3|37096.3|28
1623414410000|2021-06-11 12:26:50|37249.3|37099.3|37252.7|37102.7|37253.3|37103.3|37245.3|37095.3|33
1623414420000|2021-06-11 12:27:00|37252.8|37102.8|37255.6|37105.6|37256|37106|37252.2|37102.2|30
1623414430000|2021-06-11 12:27:10|37255.7|37105.7|37268.3|37118.3|37269|37119|37254|37104|30
1623414440000|2021-06-11 12:27:20|37269.5|37119.5|37261.5|37111.5|37274.1|37124.1|37261.2|37111.2|38
1623414450000|2021-06-11 12:27:30|37263|37113|37265.4|37115.4|37267|37117|37262.2|37112.2|32
1623414460000|2021-06-11 12:27:40|37266.3|37116.3|37252.2|37102.2|37266.3|37116.3|37250.2|37100.2|29
1623414470000|2021-06-11 12:27:50|37253.1|37103.1|37257.9|37107.9|37257.9|37107.9|37252.3|37102.3|26
1623414480000|2021-06-11 12:28:00|37258.3|37108.3|37254.5|37104.5|37265.2|37115.2|37252.3|37102.3|31
1623414490000|2021-06-11 12:28:10|37254.6|37104.6|37251.6|37101.6|37257.1|37107.1|37251.6|37101.6|31
1623414500000|2021-06-11 12:28:20|37252.3|37102.3|37248|37098|37257|37107|37248|37098|35
1623414510000|2021-06-11 12:28:30|37248.2|37098.2|37252.7|37102.7|37252.9|37102.9|37247|37097|32
1623414520000|2021-06-11 12:28:40|37251.2|37101.2|37255.3|37105.3|37256.4|37106.4|37251.2|37101.2|27
1623414530000|2021-06-11 12:28:50|37254.4|37104.4|37254.9|37104.9|37255.8|37105.8|37246.9|37096.9|26
1623414540000|2021-06-11 12:29:00|37257.9|37107.9|37265.1|37115.1|37267.3|37117.3|37254.5|37104.5|34
1623414550000|2021-06-11 12:29:10|37264.8|37114.8|37264.5|37114.5|37271.6|37121.6|37263.2|37113.2|34
1623414560000|2021-06-11 12:29:20|37262.5|37112.5|37264.4|37114.4|37264.4|37114.4|37260.7|37110.7|32
1623414570000|2021-06-11 12:29:30|37263.4|37113.4|37269.5|37119.5|37270.4|37120.4|37262.6|37112.6|29
1623414580000|2021-06-11 12:29:40|37269.7|37119.7|37274.1|37124.1|37274.1|37124.1|37267.6|37117.6|25
1623414590000|2021-06-11 12:29:50|37276|37126|37276.7|37126.7|37280.9|37130.9|37274.5|37124.5|29
1623414600000|2021-06-11 12:30:00|37276.2|37126.2|37293.5|37143.5|37293.5|37143.5|37274.8|37124.8|30
1623414610000|2021-06-11 12:30:10|37294.3|37144.3|37313.1|37163.1|37313.3|37163.3|37292.5|37142.5|27
1623414620000|2021-06-11 12:30:20|37312.6|37162.6|37305.3|37155.3|37313.9|37163.9|37304.1|37154.1|38
1623414630000|2021-06-11 12:30:30|37303.1|37153.1|37304|37154|37306.8|37156.8|37297.8|37147.8|34
1623414640000|2021-06-11 12:30:40|37305.2|37155.2|37307.3|37157.3|37311.9|37161.9|37303.1|37153.1|23
1623414650000|2021-06-11 12:30:50|37307.1|37157.1|37314.5|37164.5|37316.2|37166.2|37307.1|37157.1|25
1623414660000|2021-06-11 12:31:00|37312.5|37162.5|37313|37163|37314.6|37164.6|37309.9|37159.9|30
1623414670000|2021-06-11 12:31:10|37312.3|37162.3|37314.7|37164.7|37314.7|37164.7|37312.3|37162.3|23
1623414680000|2021-06-11 12:31:20|37314|37164|37320|37170|37320|37170|37312.8|37162.8|25
1623414690000|2021-06-11 12:31:30|37321.2|37171.2|37338.2|37188.2|37338.2|37188.2|37321.2|37171.2|27
1623414700000|2021-06-11 12:31:40|37338.4|37188.4|37333.1|37183.1|37339.4|37189.4|37332.3|37182.3|33
1623414710000|2021-06-11 12:31:50|37332.4|37182.4|37310.3|37160.3|37334.6|37184.6|37310.1|37160.1|28
1623414720000|2021-06-11 12:32:00|37310.1|37160.1|37289.5|37139.5|37310.1|37160.1|37287.6|37137.6|36
1623414730000|2021-06-11 12:32:10|37289.9|37139.9|37263.7|37113.7|37290|37140|37259.6|37109.6|27
1623414740000|2021-06-11 12:32:20|37265.9|37115.9|37272.2|37122.2|37275.6|37125.6|37265.6|37115.6|36
1623414750000|2021-06-11 12:32:30|37272.6|37122.6|37269.7|37119.7|37272.9|37122.9|37269.7|37119.7|21
1623414760000|2021-06-11 12:32:40|37269.5|37119.5|37266.1|37116.1|37274.6|37124.6|37261.7|37111.7|32
1623414770000|2021-06-11 12:32:50|37265.8|37115.8|37255.6|37105.6|37269.3|37119.3|37255.6|37105.6|28
1623414780000|2021-06-11 12:33:00|37255.3|37105.3|37255.6|37105.6|37256.4|37106.4|37243.4|37093.4|24
1623414790000|2021-06-11 12:33:10|37253.8|37103.8|37263.5|37113.5|37263.6|37113.6|37253|37103|34
1623414800000|2021-06-11 12:33:20|37268.9|37118.9|37279.8|37129.8|37281.3|37131.3|37268.9|37118.9|27
1623414810000|2021-06-11 12:33:30|37280.7|37130.7|37278.8|37128.8|37280.7|37130.7|37277.3|37127.3|22
1623414820000|2021-06-11 12:33:40|37278.7|37128.7|37281|37131|37282.8|37132.8|37277.8|37127.8|25
1623414830000|2021-06-11 12:33:50|37281.6|37131.6|37289.4|37139.4|37291.7|37141.7|37281.5|37131.5|20
1623414840000|2021-06-11 12:34:00|37289.6|37139.6|37290.4|37140.4|37291.6|37141.6|37289.3|37139.3|24
1623414850000|2021-06-11 12:34:10|37294.9|37144.9|37307.1|37157.1|37309.5|37159.5|37294.9|37144.9|19
1623414860000|2021-06-11 12:34:20|37314.1|37164.1|37333.6|37183.6|37333.6|37183.6|37314.1|37164.1|27
1623414870000|2021-06-11 12:34:30|37334.3|37184.3|37362.6|37212.6|37363.4|37213.4|37334.3|37184.3|32
1623414880000|2021-06-11 12:34:40|37362.4|37212.4|37340.2|37190.2|37362.4|37212.4|37339.4|37189.4|38
1623414890000|2021-06-11 12:34:50|37335.9|37185.9|37352.4|37202.4|37356.8|37206.8|37333.6|37183.6|35
1623414900000|2021-06-11 12:35:00|37352.1|37202.1|37360.3|37210.3|37361.6|37211.6|37352.1|37202.1|35
1623414910000|2021-06-11 12:35:10|37361.2|37211.2|37357.2|37207.2|37362.1|37212.1|37352.3|37202.3|33
1623414920000|2021-06-11 12:35:20|37358|37208|37356.5|37206.5|37372.8|37222.8|37355.3|37205.3|32
1623414930000|2021-06-11 12:35:30|37355.8|37205.8|37353.2|37203.2|37355.8|37205.8|37349|37199|35
1623414940000|2021-06-11 12:35:40|37352.9|37202.9|37350.7|37200.7|37354.8|37204.8|37350.7|37200.7|27
1623414950000|2021-06-11 12:35:50|37349.5|37199.5|37338.5|37188.5|37349.5|37199.5|37338.1|37188.1|32
1623414960000|2021-06-11 12:36:00|37339|37189|37343.5|37193.5|37344.6|37194.6|37339|37189|23
1623414970000|2021-06-11 12:36:10|37343.7|37193.7|37352.9|37202.9|37355.1|37205.1|37342.9|37192.9|22
1623414980000|2021-06-11 12:36:20|37353|37203|37363.6|37213.6|37363.6|37213.6|37352.1|37202.1|35
1623414990000|2021-06-11 12:36:30|37365.4|37215.4|37374.5|37224.5|37374.8|37224.8|37365.4|37215.4|29
1623415000000|2021-06-11 12:36:40|37375|37225|37374.7|37224.7|37379.6|37229.6|37372.6|37222.6|29
1623415010000|2021-06-11 12:36:50|37373.3|37223.3|37374|37224|37377.3|37227.3|37369.4|37219.4|33
1623415020000|2021-06-11 12:37:00|37373|37223|37359.4|37209.4|37373|37223|37356.3|37206.3|33
1623415030000|2021-06-11 12:37:10|37358.3|37208.3|37355.8|37205.8|37360.3|37210.3|37355.8|37205.8|27
1623415040000|2021-06-11 12:37:20|37354.9|37204.9|37360.8|37210.8|37366.6|37216.6|37348|37198|37
1623415050000|2021-06-11 12:37:30|37359.5|37209.5|37373.9|37223.9|37374.2|37224.2|37359.5|37209.5|37
1623415060000|2021-06-11 12:37:40|37374.6|37224.6|37369|37219|37375.9|37225.9|37366.3|37216.3|36
1623415070000|2021-06-11 12:37:50|37369.2|37219.2|37376.8|37226.8|37376.8|37226.8|37368.9|37218.9|35
1623415080000|2021-06-11 12:38:00|37376|37226|37375.9|37225.9|37378.4|37228.4|37375.7|37225.7|32
1623415090000|2021-06-11 12:38:10|37378.2|37228.2|37379.7|37229.7|37384|37234|37376.7|37226.7|30
1623415100000|2021-06-11 12:38:20|37379.6|37229.6|37365.6|37215.6|37384.2|37234.2|37361.2|37211.2|27
1623415110000|2021-06-11 12:38:30|37365.5|37215.5|37370.4|37220.4|37371.9|37221.9|37365.5|37215.5|32
1623415120000|2021-06-11 12:38:40|37372.9|37222.9|37378.4|37228.4|37379.5|37229.5|37372.4|37222.4|32
1623415130000|2021-06-11 12:38:50|37379.8|37229.8|37377.3|37227.3|37379.8|37229.8|37375.4|37225.4|23
1623415140000|2021-06-11 12:39:00|37372.7|37222.7|37351.2|37201.2|37373.9|37223.9|37351.2|37201.2|31
1623415150000|2021-06-11 12:39:10|37349.8|37199.8|37352.6|37202.6|37353.4|37203.4|37349|37199|17
1623415160000|2021-06-11 12:39:20|37348.9|37198.9|37340.9|37190.9|37348.9|37198.9|37340.7|37190.7|27
1623415170000|2021-06-11 12:39:30|37341.4|37191.4|37346.8|37196.8|37347.7|37197.7|37341.4|37191.4|23
1623415180000|2021-06-11 12:39:40|37346.4|37196.4|37338.1|37188.1|37346.8|37196.8|37337.7|37187.7|27
1623415190000|2021-06-11 12:39:50|37337.9|37187.9|37330.7|37180.7|37338.2|37188.2|37327.7|37177.7|29
1623415200000|2021-06-11 12:40:00|37330.4|37180.4|37317.5|37167.5|37335.5|37185.5|37310.5|37160.5|30
1623415210000|2021-06-11 12:40:10|37319.8|37169.8|37321.3|37171.3|37327.2|37177.2|37313.7|37163.7|33
1623415220000|2021-06-11 12:40:20|37321.4|37171.4|37309.9|37159.9|37325.3|37175.3|37286.6|37136.6|35
1623415230000|2021-06-11 12:40:30|37308.6|37158.6|37301.7|37151.7|37308.8|37158.8|37301.7|37151.7|37
1623415240000|2021-06-11 12:40:40|37301.6|37151.6|37297.3|37147.3|37305|37155|37297.3|37147.3|35
1623415250000|2021-06-11 12:40:50|37296.8|37146.8|37295.2|37145.2|37296.8|37146.8|37293.5|37143.5|29
1623415260000|2021-06-11 12:41:00|37293.2|37143.2|37297.1|37147.1|37301.2|37151.2|37292.3|37142.3|35
1623415270000|2021-06-11 12:41:10|37298.3|37148.3|37310|37160|37310|37160|37296.6|37146.6|28
1623415280000|2021-06-11 12:41:20|37310.3|37160.3|37311.2|37161.2|37318.6|37168.6|37309.1|37159.1|34
1623415290000|2021-06-11 12:41:30|37310.6|37160.6|37299.6|37149.6|37311.6|37161.6|37299.6|37149.6|26
1623415300000|2021-06-11 12:41:40|37298.7|37148.7|37297.2|37147.2|37300|37150|37297.2|37147.2|21
1623415310000|2021-06-11 12:41:50|37297.5|37147.5|37297.5|37147.5|37298.4|37148.4|37296.9|37146.9|26
1623415320000|2021-06-11 12:42:00|37297.8|37147.8|37278.8|37128.8|37298.5|37148.5|37278.2|37128.2|28
1623415330000|2021-06-11 12:42:10|37277.2|37127.2|37273.1|37123.1|37277.2|37127.2|37270.9|37120.9|27
1623415340000|2021-06-11 12:42:20|37273|37123|37268.7|37118.7|37281|37131|37268.7|37118.7|29
1623415350000|2021-06-11 12:42:30|37268|37118|37267.9|37117.9|37268.8|37118.8|37267.9|37117.9|23
1623415360000|2021-06-11 12:42:40|37267.8|37117.8|37247|37097|37267.8|37117.8|37246.8|37096.8|27
1623415370000|2021-06-11 12:42:50|37247.3|37097.3|37246.8|37096.8|37250|37100|37243.5|37093.5|31
1623415380000|2021-06-11 12:43:00|37247.2|37097.2|37263|37113|37265.9|37115.9|37247.2|37097.2|33
1623415390000|2021-06-11 12:43:10|37258.5|37108.5|37249.6|37099.6|37264.6|37114.6|37249.6|37099.6|37
1623415400000|2021-06-11 12:43:20|37250.6|37100.6|37244.7|37094.7|37251.5|37101.5|37244.3|37094.3|32
1623415410000|2021-06-11 12:43:30|37244.8|37094.8|37235|37085|37245.2|37095.2|37229.6|37079.6|37
1623415420000|2021-06-11 12:43:40|37234.4|37084.4|37243.8|37093.8|37244|37094|37234.1|37084.1|34
1623415430000|2021-06-11 12:43:50|37244.9|37094.9|37244.8|37094.8|37247.1|37097.1|37243.1|37093.1|33
1623415440000|2021-06-11 12:44:00|37244.7|37094.7|37262|37112|37262.6|37112.6|37244.7|37094.7|33
1623415450000|2021-06-11 12:44:10|37262.5|37112.5|37272.4|37122.4|37272.8|37122.8|37262.5|37112.5|29
1623415460000|2021-06-11 12:44:20|37271.9|37121.9|37283.7|37133.7|37288.2|37138.2|37271.8|37121.8|33
1623415470000|2021-06-11 12:44:30|37284|37134|37292.1|37142.1|37306.2|37156.2|37282.8|37132.8|37
1623415480000|2021-06-11 12:44:40|37290.9|37140.9|37289.4|37139.4|37291.3|37141.3|37288.9|37138.9|21
1623415490000|2021-06-11 12:44:50|37290.2|37140.2|37298.4|37148.4|37298.4|37148.4|37289.2|37139.2|28
1623415500000|2021-06-11 12:45:00|37298.5|37148.5|37280.1|37130.1|37301.8|37151.8|37278.9|37128.9|30
1623415510000|2021-06-11 12:45:10|37278.7|37128.7|37279.3|37129.3|37280.7|37130.7|37277.4|37127.4|27
1623415520000|2021-06-11 12:45:20|37279.9|37129.9|37271.8|37121.8|37283.2|37133.2|37271.8|37121.8|23
1623415530000|2021-06-11 12:45:30|37271.2|37121.2|37272.7|37122.7|37274.8|37124.8|37268.3|37118.3|30
1623415540000|2021-06-11 12:45:40|37273.4|37123.4|37271|37121|37273.4|37123.4|37269.6|37119.6|28
1623415550000|2021-06-11 12:45:50|37271.4|37121.4|37282.9|37132.9|37283|37133|37271.2|37121.2|29
1623415560000|2021-06-11 12:46:00|37283.1|37133.1|37292.4|37142.4|37292.4|37142.4|37283.1|37133.1|29
1623415570000|2021-06-11 12:46:10|37292.1|37142.1|37292.2|37142.2|37293.1|37143.1|37290.9|37140.9|25
1623415580000|2021-06-11 12:46:20|37292.3|37142.3|37291.1|37141.1|37300|37150|37289.8|37139.8|27
1623415590000|2021-06-11 12:46:30|37289.9|37139.9|37298.4|37148.4|37301.7|37151.7|37289.9|37139.9|35
1623415600000|2021-06-11 12:46:40|37298|37148|37315.1|37165.1|37315.1|37165.1|37296.9|37146.9|38
1623415610000|2021-06-11 12:46:50|37313.5|37163.5|37334.7|37184.7|37335.2|37185.2|37312.9|37162.9|35
1623415620000|2021-06-11 12:47:00|37336.4|37186.4|37336.5|37186.5|37338.4|37188.4|37335.4|37185.4|25
1623415630000|2021-06-11 12:47:10|37334.8|37184.8|37323.5|37173.5|37334.8|37184.8|37323.2|37173.2|37
1623415640000|2021-06-11 12:47:20|37324.4|37174.4|37332.2|37182.2|37333.2|37183.2|37318.3|37168.3|32
1623415650000|2021-06-11 12:47:30|37332.8|37182.8|37343.3|37193.3|37344.8|37194.8|37332.8|37182.8|35
1623415660000|2021-06-11 12:47:40|37343.4|37193.4|37342.4|37192.4|37345|37195|37341.6|37191.6|23
1623415670000|2021-06-11 12:47:50|37344.5|37194.5|37343.2|37193.2|37344.9|37194.9|37341.6|37191.6|18
1623415680000|2021-06-11 12:48:00|37343.6|37193.6|37364.8|37214.8|37365.8|37215.8|37342.9|37192.9|33
1623415690000|2021-06-11 12:48:10|37365.4|37215.4|37373.7|37223.7|37376.1|37226.1|37363.3|37213.3|25
1623415700000|2021-06-11 12:48:20|37370.9|37220.9|37359.5|37209.5|37371.7|37221.7|37358.8|37208.8|26
1623415710000|2021-06-11 12:48:30|37359.2|37209.2|37371.3|37221.3|37371.3|37221.3|37357.2|37207.2|33
1623415720000|2021-06-11 12:48:40|37371.1|37221.1|37375.9|37225.9|37375.9|37225.9|37366.5|37216.5|30
1623415730000|2021-06-11 12:48:50|37376.1|37226.1|37390.3|37240.3|37390.3|37240.3|37374.9|37224.9|34
1623415740000|2021-06-11 12:49:00|37390.6|37240.6|37397.8|37247.8|37397.9|37247.9|37383.8|37233.8|29
1623415750000|2021-06-11 12:49:10|37401.5|37251.5|37450.6|37300.6|37456.6|37306.6|37401.5|37251.5|37
1623415760000|2021-06-11 12:49:20|37449.1|37299.1|37447.6|37297.6|37450.3|37300.3|37431.1|37281.1|32
1623415770000|2021-06-11 12:49:30|37449|37299|37450.6|37300.6|37454.8|37304.8|37448.5|37298.5|32
1623415780000|2021-06-11 12:49:40|37450.8|37300.8|37448.3|37298.3|37456.1|37306.1|37448.3|37298.3|23
1623415790000|2021-06-11 12:49:50|37448.1|37298.1|37436.4|37286.4|37449|37299|37435|37285|23
1623415800000|2021-06-11 12:50:00|37437.9|37287.9|37441.4|37291.4|37442|37292|37434.4|37284.4|29
1623415810000|2021-06-11 12:50:10|37441.5|37291.5|37418.1|37268.1|37441.5|37291.5|37416.5|37266.5|23
1623415820000|2021-06-11 12:50:20|37418.2|37268.2|37415.3|37265.3|37418.2|37268.2|37413.8|37263.8|19
1623415830000|2021-06-11 12:50:30|37416.2|37266.2|37414.5|37264.5|37416.9|37266.9|37413.7|37263.7|18
1623415840000|2021-06-11 12:50:40|37414.7|37264.7|37413.8|37263.8|37420.4|37270.4|37412.8|37262.8|19
1623415850000|2021-06-11 12:50:50|37409|37259|37385.5|37235.5|37412.8|37262.8|37385.3|37235.3|23
1623415860000|2021-06-11 12:51:00|37385.1|37235.1|37377.4|37227.4|37403.5|37253.5|37377.4|37227.4|33
1623415870000|2021-06-11 12:51:10|37377.3|37227.3|37357.7|37207.7|37377.3|37227.3|37357.5|37207.5|35
1623415880000|2021-06-11 12:51:20|37357.5|37207.5|37362.2|37212.2|37362.2|37212.2|37357.2|37207.2|34
1623415890000|2021-06-11 12:51:30|37364|37214|37391.5|37241.5|37391.5|37241.5|37355.1|37205.1|36
1623415900000|2021-06-11 12:51:40|37399|37249|37399|37249|37417.2|37267.2|37395.7|37245.7|39
1623415910000|2021-06-11 12:51:50|37398.8|37248.8|37399.5|37249.5|37402.3|37252.3|37396.1|37246.1|29
1623415920000|2021-06-11 12:52:00|37400.1|37250.1|37357.5|37207.5|37400.1|37250.1|37357.5|37207.5|38
1623415930000|2021-06-11 12:52:10|37357.7|37207.7|37366.2|37216.2|37370.2|37220.2|37356.5|37206.5|39
1623415940000|2021-06-11 12:52:20|37366|37216|37375.2|37225.2|37377.6|37227.6|37365.4|37215.4|32
1623415950000|2021-06-11 12:52:30|37376.3|37226.3|37383|37233|37383.5|37233.5|37376.3|37226.3|32
1623415960000|2021-06-11 12:52:40|37382.1|37232.1|37380|37230|37382.1|37232.1|37373|37223|25
1623415970000|2021-06-11 12:52:50|37380.8|37230.8|37397.6|37247.6|37398.1|37248.1|37380.8|37230.8|22
1623415980000|2021-06-11 12:53:00|37397.9|37247.9|37399.4|37249.4|37400.4|37250.4|37397.9|37247.9|18
1623415990000|2021-06-11 12:53:10|37399.1|37249.1|37399.7|37249.7|37401.8|37251.8|37398.2|37248.2|16
1623416000000|2021-06-11 12:53:20|37399.6|37249.6|37383.5|37233.5|37399.6|37249.6|37378.6|37228.6|35
1623416010000|2021-06-11 12:53:30|37383.2|37233.2|37389.7|37239.7|37390.9|37240.9|37379.7|37229.7|16
1623416020000|2021-06-11 12:53:40|37391.8|37241.8|37377|37227|37394.8|37244.8|37375.2|37225.2|31
1623416030000|2021-06-11 12:53:50|37377.1|37227.1|37377.6|37227.6|37380.4|37230.4|37374.3|37224.3|27
1623416040000|2021-06-11 12:54:00|37375.5|37225.5|37394.4|37244.4|37396.6|37246.6|37373.4|37223.4|30
1623416050000|2021-06-11 12:54:10|37394.7|37244.7|37375.9|37225.9|37394.7|37244.7|37375.9|37225.9|24
1623416060000|2021-06-11 12:54:20|37377.2|37227.2|37364.4|37214.4|37377.2|37227.2|37359.4|37209.4|26
1623416070000|2021-06-11 12:54:30|37365.8|37215.8|37357|37207|37366.2|37216.2|37352.8|37202.8|31
1623416080000|2021-06-11 12:54:40|37357.7|37207.7|37364.6|37214.6|37377.9|37227.9|37356.9|37206.9|32
1623416090000|2021-06-11 12:54:50|37364.3|37214.3|37366.8|37216.8|37366.8|37216.8|37359.2|37209.2|28
1623416100000|2021-06-11 12:55:00|37367.7|37217.7|37374.3|37224.3|37374.5|37224.5|37367.7|37217.7|22
1623416110000|2021-06-11 12:55:10|37374.4|37224.4|37379.3|37229.3|37382.1|37232.1|37373.4|37223.4|19
1623416120000|2021-06-11 12:55:20|37379.2|37229.2|37372|37222|37379.2|37229.2|37372|37222|30
1623416130000|2021-06-11 12:55:30|37371.2|37221.2|37369.2|37219.2|37371.8|37221.8|37366.9|37216.9|22
1623416140000|2021-06-11 12:55:40|37370.4|37220.4|37369.8|37219.8|37370.7|37220.7|37368.1|37218.1|22
1623416150000|2021-06-11 12:55:50|37369.7|37219.7|37367.7|37217.7|37370.8|37220.8|37367.7|37217.7|11
1623416160000|2021-06-11 12:56:00|37364.5|37214.5|37368.3|37218.3|37370.4|37220.4|37363.6|37213.6|29
1623416170000|2021-06-11 12:56:10|37367.9|37217.9|37367.6|37217.6|37367.9|37217.9|37365|37215|8
1623416180000|2021-06-11 12:56:20|37367.3|37217.3|37367.2|37217.2|37367.3|37217.3|37366.9|37216.9|4
1623416190000|2021-06-11 12:56:30|37365.4|37215.4|37366.3|37216.3|37366.4|37216.4|37364.2|37214.2|13
1623416200000|2021-06-11 12:56:40|37367.1|37217.1|37381.2|37231.2|37385.3|37235.3|37367.1|37217.1|35
1623416210000|2021-06-11 12:56:50|37381.7|37231.7|37381.2|37231.2|37381.7|37231.7|37379.2|37229.2|23
1623416220000|2021-06-11 12:57:00|37381.4|37231.4|37375.1|37225.1|37382.2|37232.2|37375|37225|24
1623416230000|2021-06-11 12:57:10|37375.2|37225.2|37375.7|37225.7|37376|37226|37374.9|37224.9|23
1623416240000|2021-06-11 12:57:20|37375.6|37225.6|37393.3|37243.3|37393.5|37243.5|37375.2|37225.2|27
1623416250000|2021-06-11 12:57:30|37392.3|37242.3|37394.5|37244.5|37395.7|37245.7|37391.5|37241.5|30
1623416260000|2021-06-11 12:57:40|37393.5|37243.5|37407.2|37257.2|37407.2|37257.2|37391.8|37241.8|33
1623416270000|2021-06-11 12:57:50|37406.7|37256.7|37405.6|37255.6|37407.2|37257.2|37405.1|37255.1|28
1623416280000|2021-06-11 12:58:00|37405.7|37255.7|37406.6|37256.6|37406.9|37256.9|37405.6|37255.6|29
1623416290000|2021-06-11 12:58:10|37407.2|37257.2|37392.5|37242.5|37407.2|37257.2|37391.8|37241.8|30
1623416300000|2021-06-11 12:58:20|37392.6|37242.6|37398.3|37248.3|37399.3|37249.3|37389.2|37239.2|31
1623416310000|2021-06-11 12:58:30|37399.1|37249.1|37420|37270|37420|37270|37399.1|37249.1|30
1623416320000|2021-06-11 12:58:40|37419|37269|37410.1|37260.1|37435.9|37285.9|37410.1|37260.1|36
1623416330000|2021-06-11 12:58:50|37410.2|37260.2|37410.8|37260.8|37412.3|37262.3|37408.4|37258.4|30
1623416340000|2021-06-11 12:59:00|37411.5|37261.5|37397.5|37247.5|37411.5|37261.5|37397.5|37247.5|29
1623416350000|2021-06-11 12:59:10|37396.8|37246.8|37397.5|37247.5|37397.9|37247.9|37392.3|37242.3|36
1623416360000|2021-06-11 12:59:20|37397.3|37247.3|37401.1|37251.1|37401.8|37251.8|37397.3|37247.3|25
1623416370000|2021-06-11 12:59:30|37400.7|37250.7|37408.1|37258.1|37409.1|37259.1|37400.7|37250.7|25
1623416380000|2021-06-11 12:59:40|37408.3|37258.3|37397.9|37247.9|37408.3|37258.3|37397.9|37247.9|27
1623416390000|2021-06-11 12:59:50|37396.6|37246.6|37400.9|37250.9|37402.3|37252.3|37396.6|37246.6|22
1623416400000|2021-06-11 13:00:00|37401.4|37251.4|37428.7|37278.7|37428.7|37278.7|37401|37251|30
1623416410000|2021-06-11 13:00:10|37429.6|37279.6|37439.6|37289.6|37445.9|37295.9|37429.6|37279.6|37
1623416420000|2021-06-11 13:00:20|37440.3|37290.3|37421.6|37271.6|37441.7|37291.7|37421.6|37271.6|38
1623416430000|2021-06-11 13:00:30|37423.9|37273.9|37429.4|37279.4|37442|37292|37420.5|37270.5|33
1623416440000|2021-06-11 13:00:40|37429.3|37279.3|37434.5|37284.5|37439.6|37289.6|37427.5|37277.5|32
1623416450000|2021-06-11 13:00:50|37434.4|37284.4|37433.2|37283.2|37435.5|37285.5|37432.1|37282.1|34
1623416460000|2021-06-11 13:01:00|37434|37284|37449.6|37299.6|37455.1|37305.1|37434|37284|31
1623416470000|2021-06-11 13:01:10|37450.1|37300.1|37451|37301|37451.7|37301.7|37447.8|37297.8|26
1623416480000|2021-06-11 13:01:20|37451.1|37301.1|37469.2|37319.2|37472.9|37322.9|37451.1|37301.1|34
1623416490000|2021-06-11 13:01:30|37467.7|37317.7|37466.3|37316.3|37471.4|37321.4|37459.6|37309.6|35
1623416500000|2021-06-11 13:01:40|37464.8|37314.8|37467.6|37317.6|37468.1|37318.1|37464.3|37314.3|35
1623416510000|2021-06-11 13:01:50|37467.3|37317.3|37477.8|37327.8|37480.6|37330.6|37466.8|37316.8|35
1623416520000|2021-06-11 13:02:00|37479.6|37329.6|37455.2|37305.2|37480.3|37330.3|37455.2|37305.2|35
1623416530000|2021-06-11 13:02:10|37456|37306|37454.4|37304.4|37461.9|37311.9|37450.8|37300.8|33
1623416540000|2021-06-11 13:02:20|37455.6|37305.6|37457.1|37307.1|37460.1|37310.1|37455.6|37305.6|23
1623416550000|2021-06-11 13:02:30|37457.4|37307.4|37473.7|37323.7|37474|37324|37455.1|37305.1|35
1623416560000|2021-06-11 13:02:40|37474|37324|37479|37329|37481|37331|37472.8|37322.8|35
1623416570000|2021-06-11 13:02:50|37480.1|37330.1|37508.5|37358.5|37511.5|37361.5|37480.1|37330.1|30
1623416580000|2021-06-11 13:03:00|37508|37358|37478|37328|37508|37358|37478|37328|35
1623416590000|2021-06-11 13:03:10|37477.6|37327.6|37493.1|37343.1|37493.4|37343.4|37476.9|37326.9|39
1623416600000|2021-06-11 13:03:20|37493.5|37343.5|37495.7|37345.7|37496.1|37346.1|37492.6|37342.6|35
1623416610000|2021-06-11 13:03:30|37496|37346|37497.7|37347.7|37503|37353|37496|37346|29
1623416620000|2021-06-11 13:03:40|37497.6|37347.6|37494.9|37344.9|37501.7|37351.7|37494.9|37344.9|33
1623416630000|2021-06-11 13:03:50|37494.8|37344.8|37491.4|37341.4|37495.2|37345.2|37485.7|37335.7|33
1623416640000|2021-06-11 13:04:00|37491.9|37341.9|37485.8|37335.8|37494.3|37344.3|37485.8|37335.8|32
1623416650000|2021-06-11 13:04:10|37486.2|37336.2|37493.1|37343.1|37493.1|37343.1|37481.6|37331.6|27
1623416660000|2021-06-11 13:04:20|37494.8|37344.8|37491.2|37341.2|37501.6|37351.6|37491.2|37341.2|37
1623416670000|2021-06-11 13:04:30|37490.6|37340.6|37489.4|37339.4|37491.1|37341.1|37488.1|37338.1|23
1623416680000|2021-06-11 13:04:40|37489.7|37339.7|37471.3|37321.3|37489.7|37339.7|37470.8|37320.8|30
1623416690000|2021-06-11 13:04:50|37470.7|37320.7|37463.2|37313.2|37470.8|37320.8|37461.2|37311.2|17
1623416700000|2021-06-11 13:05:00|37464.3|37314.3|37440.7|37290.7|37475.9|37325.9|37440.7|37290.7|39
1623416710000|2021-06-11 13:05:10|37440.8|37290.8|37436.2|37286.2|37441.1|37291.1|37433.5|37283.5|30
1623416720000|2021-06-11 13:05:20|37436.7|37286.7|37456.4|37306.4|37457.2|37307.2|37435.4|37285.4|36
1623416730000|2021-06-11 13:05:30|37455.3|37305.3|37443.6|37293.6|37456.9|37306.9|37443.3|37293.3|31
1623416740000|2021-06-11 13:05:40|37443.7|37293.7|37462.3|37312.3|37463|37313|37442|37292|34
1623416750000|2021-06-11 13:05:50|37461.9|37311.9|37455.8|37305.8|37462.9|37312.9|37454.7|37304.7|33
1623416760000|2021-06-11 13:06:00|37455.9|37305.9|37454.3|37304.3|37458|37308|37454.3|37304.3|32
1623416770000|2021-06-11 13:06:10|37455.6|37305.6|37470.5|37320.5|37471.5|37321.5|37455.3|37305.3|29
1623416780000|2021-06-11 13:06:20|37470.6|37320.6|37478.4|37328.4|37482.1|37332.1|37470.6|37320.6|30
1623416790000|2021-06-11 13:06:30|37478.2|37328.2|37471.9|37321.9|37478.6|37328.6|37467.9|37317.9|26
1623416800000|2021-06-11 13:06:40|37471.8|37321.8|37470.2|37320.2|37474.3|37324.3|37470.2|37320.2|20
1623416810000|2021-06-11 13:06:50|37471.8|37321.8|37472|37322|37472|37322|37469.4|37319.4|16
1623416820000|2021-06-11 13:07:00|37474.6|37324.6|37486.8|37336.8|37489.6|37339.6|37474.6|37324.6|28
1623416830000|2021-06-11 13:07:10|37488.7|37338.7|37498.1|37348.1|37502.9|37352.9|37487.7|37337.7|26
1623416840000|2021-06-11 13:07:20|37500.8|37350.8|37503.4|37353.4|37503.4|37353.4|37498.9|37348.9|30
1623416850000|2021-06-11 13:07:30|37502.7|37352.7|37498.5|37348.5|37503.5|37353.5|37497.7|37347.7|32
1623416860000|2021-06-11 13:07:40|37499|37349|37503.6|37353.6|37503.8|37353.8|37496.7|37346.7|29
1623416870000|2021-06-11 13:07:50|37503.4|37353.4|37505.5|37355.5|37506|37356|37502.9|37352.9|26
1623416880000|2021-06-11 13:08:00|37506.2|37356.2|37505.4|37355.4|37507.1|37357.1|37504.3|37354.3|19
1623416890000|2021-06-11 13:08:10|37505.7|37355.7|37511.6|37361.6|37511.6|37361.6|37505|37355|19
1623416900000|2021-06-11 13:08:20|37513.1|37363.1|37516.8|37366.8|37518.1|37368.1|37512.4|37362.4|26
1623416910000|2021-06-11 13:08:30|37516.2|37366.2|37526.2|37376.2|37528|37378|37514.9|37364.9|32
1623416920000|2021-06-11 13:08:40|37528.4|37378.4|37536.3|37386.3|37544.2|37394.2|37528.4|37378.4|24
1623416930000|2021-06-11 13:08:50|37533.7|37383.7|37516.6|37366.6|37533.7|37383.7|37516.6|37366.6|37
1623416940000|2021-06-11 13:09:00|37515.9|37365.9|37487|37337|37515.9|37365.9|37485.7|37335.7|34
1623416950000|2021-06-11 13:09:10|37487.4|37337.4|37481.7|37331.7|37495|37345|37481.7|37331.7|35
1623416960000|2021-06-11 13:09:20|37482.5|37332.5|37493.9|37343.9|37505.6|37355.6|37482.1|37332.1|35
1623416970000|2021-06-11 13:09:30|37493.7|37343.7|37496|37346|37496|37346|37492.6|37342.6|33
1623416980000|2021-06-11 13:09:40|37496.2|37346.2|37495.3|37345.3|37507.6|37357.6|37495.3|37345.3|31
1623416990000|2021-06-11 13:09:50|37495.2|37345.2|37484.4|37334.4|37495.5|37345.5|37484.4|37334.4|34
1623417000000|2021-06-11 13:10:00|37484.5|37334.5|37495.4|37345.4|37495.7|37345.7|37484.2|37334.2|35
1623417010000|2021-06-11 13:10:10|37491.6|37341.6|37494.5|37344.5|37500.5|37350.5|37489.1|37339.1|34
1623417020000|2021-06-11 13:10:20|37497.2|37347.2|37496.8|37346.8|37497.4|37347.4|37494.4|37344.4|28
1623417030000|2021-06-11 13:10:30|37495.6|37345.6|37506.4|37356.4|37507.4|37357.4|37495.5|37345.5|30
1623417040000|2021-06-11 13:10:40|37506.6|37356.6|37505.9|37355.9|37507.6|37357.6|37504.1|37354.1|29
1623417050000|2021-06-11 13:10:50|37504.7|37354.7|37502.1|37352.1|37508.8|37358.8|37499.8|37349.8|27
1623417060000|2021-06-11 13:11:00|37500.3|37350.3|37506.4|37356.4|37509.3|37359.3|37494|37344|35
1623417070000|2021-06-11 13:11:10|37506|37356|37505.4|37355.4|37506.3|37356.3|37502.4|37352.4|22
1623417080000|2021-06-11 13:11:20|37506.3|37356.3|37517.5|37367.5|37530.7|37380.7|37505|37355|31
1623417090000|2021-06-11 13:11:30|37518.1|37368.1|37524|37374|37524|37374|37515.4|37365.4|33
1623417100000|2021-06-11 13:11:40|37523.1|37373.1|37519.3|37369.3|37524.2|37374.2|37515.1|37365.1|27
1623417110000|2021-06-11 13:11:50|37519.4|37369.4|37531.8|37381.8|37532.2|37382.2|37510.1|37360.1|34
1623417120000|2021-06-11 13:12:00|37532.2|37382.2|37536.2|37386.2|37539.8|37389.8|37529|37379|27
1623417130000|2021-06-11 13:12:10|37536|37386|37542.1|37392.1|37542.7|37392.7|37533.1|37383.1|30
1623417140000|2021-06-11 13:12:20|37542|37392|37565|37415|37565|37415|37540.7|37390.7|34
1623417150000|2021-06-11 13:12:30|37558.9|37408.9|37542.8|37392.8|37568.7|37418.7|37542.8|37392.8|34
1623417160000|2021-06-11 13:12:40|37544.5|37394.5|37556.5|37406.5|37568.5|37418.5|37539.8|37389.8|36
1623417170000|2021-06-11 13:12:50|37556.7|37406.7|37567.7|37417.7|37568|37418|37555.8|37405.8|38
1623417180000|2021-06-11 13:13:00|37565.2|37415.2|37551.9|37401.9|37565.2|37415.2|37550.8|37400.8|36
1623417190000|2021-06-11 13:13:10|37548.2|37398.2|37551.8|37401.8|37569.5|37419.5|37548.2|37398.2|38
1623417200000|2021-06-11 13:13:20|37552|37402|37574|37424|37574|37424|37552|37402|34
1623417210000|2021-06-11 13:13:30|37574.5|37424.5|37573.1|37423.1|37576.2|37426.2|37571.3|37421.3|32
1623417220000|2021-06-11 13:13:40|37571.9|37421.9|37578.4|37428.4|37585.7|37435.7|37571.9|37421.9|26
1623417230000|2021-06-11 13:13:50|37576.8|37426.8|37582.3|37432.3|37586.6|37436.6|37575.3|37425.3|32
1623417240000|2021-06-11 13:14:00|37582.9|37432.9|37583.4|37433.4|37589.3|37439.3|37581.1|37431.1|31
1623417250000|2021-06-11 13:14:10|37583.2|37433.2|37586.1|37436.1|37586.1|37436.1|37576.5|37426.5|30
1623417260000|2021-06-11 13:14:20|37584.6|37434.6|37595.9|37445.9|37595.9|37445.9|37579|37429|34
1623417270000|2021-06-11 13:14:30|37601|37451|37583.7|37433.7|37601|37451|37583.7|37433.7|32
1623417280000|2021-06-11 13:14:40|37579.6|37429.6|37575.7|37425.7|37580.8|37430.8|37573.8|37423.8|34
1623417290000|2021-06-11 13:14:50|37575.4|37425.4|37566.1|37416.1|37578.3|37428.3|37564.5|37414.5|34
1623417300000|2021-06-11 13:15:00|37565.2|37415.2|37567.6|37417.6|37573.4|37423.4|37563.7|37413.7|34
1623417310000|2021-06-11 13:15:10|37567.1|37417.1|37552.3|37402.3|37567.1|37417.1|37551.5|37401.5|34
1623417320000|2021-06-11 13:15:20|37552.1|37402.1|37537.3|37387.3|37553|37403|37537.3|37387.3|33
1623417330000|2021-06-11 13:15:30|37536.8|37386.8|37529.7|37379.7|37537.5|37387.5|37521|37371|27
1623417340000|2021-06-11 13:15:40|37529.9|37379.9|37554.7|37404.7|37558.3|37408.3|37529.3|37379.3|33
1623417350000|2021-06-11 13:15:50|37555.5|37405.5|37551.4|37401.4|37559.2|37409.2|37551.3|37401.3|24
1623417360000|2021-06-11 13:16:00|37555.1|37405.1|37567.6|37417.6|37567.6|37417.6|37553.9|37403.9|18
1623417370000|2021-06-11 13:16:10|37562.7|37412.7|37589.7|37439.7|37591.8|37441.8|37562.7|37412.7|27
1623417380000|2021-06-11 13:16:20|37590|37440|37591.5|37441.5|37592.5|37442.5|37585.3|37435.3|34
1623417390000|2021-06-11 13:16:30|37592.5|37442.5|37596.8|37446.8|37596.8|37446.8|37591.9|37441.9|31
1623417400000|2021-06-11 13:16:40|37597.7|37447.7|37602|37452|37602|37452|37597.1|37447.1|27
1623417410000|2021-06-11 13:16:50|37599.8|37449.8|37603.4|37453.4|37603.4|37453.4|37599.1|37449.1|14
1623417420000|2021-06-11 13:17:00|37603.5|37453.5|37613.9|37463.9|37632.2|37482.2|37603.5|37453.5|38
1623417430000|2021-06-11 13:17:10|37614.5|37464.5|37607.3|37457.3|37614.5|37464.5|37602.9|37452.9|35
1623417440000|2021-06-11 13:17:20|37607.5|37457.5|37594|37444|37607.5|37457.5|37592.9|37442.9|34
1623417450000|2021-06-11 13:17:30|37594.9|37444.9|37594.4|37444.4|37595.8|37445.8|37592.5|37442.5|29
1623417460000|2021-06-11 13:17:40|37593.2|37443.2|37593|37443|37594.3|37444.3|37592.8|37442.8|18
1623417470000|2021-06-11 13:17:50|37593.3|37443.3|37590.7|37440.7|37593.4|37443.4|37590|37440|23
1623417480000|2021-06-11 13:18:00|37590.8|37440.8|37608.3|37458.3|37610.2|37460.2|37590.7|37440.7|24
1623417490000|2021-06-11 13:18:10|37608.1|37458.1|37601.4|37451.4|37610.7|37460.7|37601.4|37451.4|32
1623417500000|2021-06-11 13:18:20|37598.4|37448.4|37595.5|37445.5|37598.4|37448.4|37595|37445|23
1623417510000|2021-06-11 13:18:30|37595|37445|37595.3|37445.3|37596.5|37446.5|37595|37445|14
1623417520000|2021-06-11 13:18:40|37595.2|37445.2|37595.1|37445.1|37595.5|37445.5|37594.7|37444.7|26
1623417530000|2021-06-11 13:18:50|37595.3|37445.3|37604.7|37454.7|37605|37455|37595.3|37445.3|34
1623417540000|2021-06-11 13:19:00|37606.5|37456.5|37594.2|37444.2|37606.5|37456.5|37592.9|37442.9|29
1623417550000|2021-06-11 13:19:10|37594.6|37444.6|37579.4|37429.4|37594.6|37444.6|37578.9|37428.9|19
1623417560000|2021-06-11 13:19:20|37578.9|37428.9|37566.5|37416.5|37579.4|37429.4|37566.5|37416.5|17
1623417570000|2021-06-11 13:19:30|37565.2|37415.2|37538.8|37388.8|37565.4|37415.4|37538.2|37388.2|33
1623417580000|2021-06-11 13:19:40|37537.3|37387.3|37556.3|37406.3|37556.3|37406.3|37533.7|37383.7|38
1623417590000|2021-06-11 13:19:50|37555.3|37405.3|37542.5|37392.5|37555.6|37405.6|37540.6|37390.6|37
1623417600000|2021-06-11 13:20:00|37543.2|37393.2|37547.1|37397.1|37547.1|37397.1|37540.2|37390.2|35
1623417610000|2021-06-11 13:20:10|37549.1|37399.1|37546|37396|37569.6|37419.6|37545.7|37395.7|37
1623417620000|2021-06-11 13:20:20|37545.9|37395.9|37544.3|37394.3|37545.9|37395.9|37544.3|37394.3|8
1623417630000|2021-06-11 13:20:30|37541.7|37391.7|37520.1|37370.1|37541.7|37391.7|37516.4|37366.4|29
1623417640000|2021-06-11 13:20:40|37517.9|37367.9|37518.1|37368.1|37520.7|37370.7|37508.5|37358.5|35
1623417650000|2021-06-11 13:20:50|37517.8|37367.8|37496.4|37346.4|37518.6|37368.6|37496.4|37346.4|35
1623417660000|2021-06-11 13:21:00|37496.8|37346.8|37483.2|37333.2|37500.6|37350.6|37481.8|37331.8|30
1623417670000|2021-06-11 13:21:10|37483.6|37333.6|37507.3|37357.3|37507.3|37357.3|37481.2|37331.2|32
1623417680000|2021-06-11 13:21:20|37509.2|37359.2|37503.7|37353.7|37516.8|37366.8|37503.7|37353.7|33
1623417690000|2021-06-11 13:21:30|37502.6|37352.6|37499.2|37349.2|37503.3|37353.3|37498.1|37348.1|32
1623417700000|2021-06-11 13:21:40|37500.3|37350.3|37492.7|37342.7|37500.3|37350.3|37492.6|37342.6|27
1623417710000|2021-06-11 13:21:50|37493|37343|37495.6|37345.6|37495.9|37345.9|37492.7|37342.7|27
1623417720000|2021-06-11 13:22:00|37497.5|37347.5|37492.4|37342.4|37501.2|37351.2|37490.9|37340.9|33
1623417730000|2021-06-11 13:22:10|37492.5|37342.5|37490.5|37340.5|37493.2|37343.2|37489.7|37339.7|28
1623417740000|2021-06-11 13:22:20|37490.6|37340.6|37472.3|37322.3|37490.6|37340.6|37472.3|37322.3|33
1623417750000|2021-06-11 13:22:30|37472.8|37322.8|37482.5|37332.5|37483.6|37333.6|37457|37307|35
1623417760000|2021-06-11 13:22:40|37483.5|37333.5|37469.1|37319.1|37485.9|37335.9|37460.9|37310.9|34
1623417770000|2021-06-11 13:22:50|37470.8|37320.8|37486.8|37336.8|37489.5|37339.5|37470.1|37320.1|36
1623417780000|2021-06-11 13:23:00|37487.5|37337.5|37534.1|37384.1|37534.9|37384.9|37487.5|37337.5|36
1623417790000|2021-06-11 13:23:10|37534|37384|37528.2|37378.2|37534.3|37384.3|37518.6|37368.6|37
1623417800000|2021-06-11 13:23:20|37526.4|37376.4|37539.9|37389.9|37543.2|37393.2|37523.2|37373.2|35
1623417810000|2021-06-11 13:23:30|37542.7|37392.7|37520|37370|37543.5|37393.5|37520|37370|26
1623417820000|2021-06-11 13:23:40|37521.4|37371.4|37512.5|37362.5|37529.5|37379.5|37510.4|37360.4|28
1623417830000|2021-06-11 13:23:50|37512.4|37362.4|37510.3|37360.3|37513|37363|37506|37356|29
1623417840000|2021-06-11 13:24:00|37510|37360|37503.8|37353.8|37510.5|37360.5|37503.8|37353.8|38
1623417850000|2021-06-11 13:24:10|37504.6|37354.6|37502.3|37352.3|37504.7|37354.7|37497.6|37347.6|30
1623417860000|2021-06-11 13:24:20|37502.5|37352.5|37513.4|37363.4|37513.4|37363.4|37501.6|37351.6|31
1623417870000|2021-06-11 13:24:30|37515.9|37365.9|37521.2|37371.2|37524.1|37374.1|37515.7|37365.7|37
1623417880000|2021-06-11 13:24:40|37521.3|37371.3|37535.6|37385.6|37538.9|37388.9|37517.3|37367.3|32
1623417890000|2021-06-11 13:24:50|37534.8|37384.8|37522.4|37372.4|37534.8|37384.8|37522|37372|34
1623417900000|2021-06-11 13:25:00|37522.3|37372.3|37524.9|37374.9|37526.5|37376.5|37516.2|37366.2|35
1623417910000|2021-06-11 13:25:10|37525|37375|37537.3|37387.3|37538.5|37388.5|37525|37375|22
1623417920000|2021-06-11 13:25:20|37537.7|37387.7|37550.4|37400.4|37552.7|37402.7|37537.7|37387.7|23
1623417930000|2021-06-11 13:25:30|37552.3|37402.3|37551.7|37401.7|37553.4|37403.4|37545.1|37395.1|27
1623417940000|2021-06-11 13:25:40|37551.1|37401.1|37558|37408|37559.4|37409.4|37547.9|37397.9|24
1623417950000|2021-06-11 13:25:50|37557.4|37407.4|37546.7|37396.7|37557.4|37407.4|37546.7|37396.7|26
1623417960000|2021-06-11 13:26:00|37547|37397|37547.5|37397.5|37550.5|37400.5|37536.6|37386.6|26
1623417970000|2021-06-11 13:26:10|37547.9|37397.9|37530|37380|37548.4|37398.4|37530|37380|28
1623417980000|2021-06-11 13:26:20|37529.6|37379.6|37524.6|37374.6|37529.6|37379.6|37523|37373|24
1623417990000|2021-06-11 13:26:30|37524.4|37374.4|37520.4|37370.4|37526.1|37376.1|37518.7|37368.7|15
1623418000000|2021-06-11 13:26:40|37518.9|37368.9|37526.7|37376.7|37528|37378|37518.9|37368.9|23
1623418010000|2021-06-11 13:26:50|37527.5|37377.5|37545.2|37395.2|37545.2|37395.2|37526.6|37376.6|27
1623418020000|2021-06-11 13:27:00|37544.8|37394.8|37546.1|37396.1|37546.8|37396.8|37544.2|37394.2|22
1623418030000|2021-06-11 13:27:10|37545.5|37395.5|37544.5|37394.5|37546.1|37396.1|37538.2|37388.2|27
1623418040000|2021-06-11 13:27:20|37544.4|37394.4|37542.5|37392.5|37544.4|37394.4|37541.1|37391.1|24
1623418050000|2021-06-11 13:27:30|37542.2|37392.2|37544.9|37394.9|37554.3|37404.3|37542.2|37392.2|27
1623418060000|2021-06-11 13:27:40|37545.1|37395.1|37538.4|37388.4|37545.4|37395.4|37538.4|37388.4|27
1623418070000|2021-06-11 13:27:50|37539.7|37389.7|37530|37380|37541.7|37391.7|37530|37380|24
1623418080000|2021-06-11 13:28:00|37531.1|37381.1|37531.2|37381.2|37531.7|37381.7|37529.6|37379.6|23
1623418090000|2021-06-11 13:28:10|37531|37381|37533.7|37383.7|37535.3|37385.3|37529.8|37379.8|23
1623418100000|2021-06-11 13:28:20|37532.2|37382.2|37517.4|37367.4|37532.5|37382.5|37514.8|37364.8|27
1623418110000|2021-06-11 13:28:30|37516.4|37366.4|37508.3|37358.3|37516.4|37366.4|37508.3|37358.3|22
1623418120000|2021-06-11 13:28:40|37507.5|37357.5|37506.5|37356.5|37507.9|37357.9|37506.5|37356.5|21
1623418130000|2021-06-11 13:28:50|37507.2|37357.2|37494.8|37344.8|37509.6|37359.6|37493.1|37343.1|15
1623418140000|2021-06-11 13:29:00|37494.6|37344.6|37504.6|37354.6|37510.2|37360.2|37494.6|37344.6|23
1623418150000|2021-06-11 13:29:10|37504.4|37354.4|37492.5|37342.5|37504.4|37354.4|37491.4|37341.4|27
1623418160000|2021-06-11 13:29:20|37492.4|37342.4|37483.8|37333.8|37492.4|37342.4|37483.7|37333.7|23
1623418170000|2021-06-11 13:29:30|37485.2|37335.2|37490.2|37340.2|37490.2|37340.2|37483.6|37333.6|16
1623418180000|2021-06-11 13:29:40|37490|37340|37497.1|37347.1|37497.3|37347.3|37487|37337|23
1623418190000|2021-06-11 13:29:50|37497.6|37347.6|37497.5|37347.5|37502.3|37352.3|37497|37347|26
1623418200000|2021-06-11 13:30:00|37500.9|37350.9|37496.9|37346.9|37505.5|37355.5|37496.9|37346.9|22
1623418210000|2021-06-11 13:30:10|37498.1|37348.1|37497.8|37347.8|37500.2|37350.2|37493.9|37343.9|19
1623418220000|2021-06-11 13:30:20|37497.9|37347.9|37486.6|37336.6|37497.9|37347.9|37485.7|37335.7|22
1623418230000|2021-06-11 13:30:30|37485.9|37335.9|37476.1|37326.1|37485.9|37335.9|37474.8|37324.8|14
1623418240000|2021-06-11 13:30:40|37475.6|37325.6|37475.6|37325.6|37478|37328|37473.5|37323.5|22
1623418250000|2021-06-11 13:30:50|37477.1|37327.1|37473.2|37323.2|37479|37329|37473.2|37323.2|26
1623418260000|2021-06-11 13:31:00|37473|37323|37460.9|37310.9|37473|37323|37456.7|37306.7|18
1623418270000|2021-06-11 13:31:10|37461.6|37311.6|37464.7|37314.7|37469.4|37319.4|37452.6|37302.6|25
1623418280000|2021-06-11 13:31:20|37464.6|37314.6|37468.1|37318.1|37468.9|37318.9|37455.5|37305.5|25
1623418290000|2021-06-11 13:31:30|37467.9|37317.9|37471.3|37321.3|37471.9|37321.9|37467|37317|21
1623418300000|2021-06-11 13:31:40|37471.1|37321.1|37465.2|37315.2|37471.6|37321.6|37460.4|37310.4|19
1623418310000|2021-06-11 13:31:50|37465.3|37315.3|37469.5|37319.5|37470.4|37320.4|37465.3|37315.3|23
1623418320000|2021-06-11 13:32:00|37468.6|37318.6|37466.9|37316.9|37469.7|37319.7|37466.2|37316.2|20
1623418330000|2021-06-11 13:32:10|37466.3|37316.3|37469.5|37319.5|37470.9|37320.9|37466|37316|17
1623418340000|2021-06-11 13:32:20|37469.4|37319.4|37487.9|37337.9|37488.7|37338.7|37469.4|37319.4|18
1623418350000|2021-06-11 13:32:30|37488.1|37338.1|37479.1|37329.1|37489.1|37339.1|37474.7|37324.7|22
1623418360000|2021-06-11 13:32:40|37479|37329|37490.6|37340.6|37490.9|37340.9|37479|37329|24
1623418370000|2021-06-11 13:32:50|37489|37339|37502.1|37352.1|37504|37354|37488.1|37338.1|24
1623418380000|2021-06-11 13:33:00|37504.5|37354.5|37514.5|37364.5|37515.5|37365.5|37504.5|37354.5|24
1623418390000|2021-06-11 13:33:10|37514.6|37364.6|37530.1|37380.1|37530.1|37380.1|37514.5|37364.5|25
1623418400000|2021-06-11 13:33:20|37530.6|37380.6|37532|37382|37533.5|37383.5|37530.6|37380.6|23
1623418410000|2021-06-11 13:33:30|37532.4|37382.4|37516.2|37366.2|37533.4|37383.4|37516|37366|24
1623418420000|2021-06-11 13:33:40|37516.1|37366.1|37529.9|37379.9|37534.6|37384.6|37515.5|37365.5|23
1623418430000|2021-06-11 13:33:50|37526.9|37376.9|37537.7|37387.7|37537.7|37387.7|37525.2|37375.2|21
1623418440000|2021-06-11 13:34:00|37537.6|37387.6|37527.9|37377.9|37537.6|37387.6|37526.9|37376.9|25
1623418450000|2021-06-11 13:34:10|37526.3|37376.3|37520.7|37370.7|37527.6|37377.6|37520.1|37370.1|25
1623418460000|2021-06-11 13:34:20|37521.2|37371.2|37530.5|37380.5|37534.3|37384.3|37520.8|37370.8|28
1623418470000|2021-06-11 13:34:30|37527.8|37377.8|37528.1|37378.1|37528.7|37378.7|37523.4|37373.4|28
1623418480000|2021-06-11 13:34:40|37528.7|37378.7|37528.1|37378.1|37528.7|37378.7|37527.9|37377.9|20
1623418490000|2021-06-11 13:34:50|37528.2|37378.2|37532.5|37382.5|37532.7|37382.7|37528.2|37378.2|16
1623418500000|2021-06-11 13:35:00|37533.3|37383.3|37535.7|37385.7|37535.7|37385.7|37533.1|37383.1|11
1623418510000|2021-06-11 13:35:10|37537.3|37387.3|37550.4|37400.4|37551|37401|37537.3|37387.3|22
1623418520000|2021-06-11 13:35:20|37550.8|37400.8|37555.2|37405.2|37556.2|37406.2|37548.3|37398.3|21
1623418530000|2021-06-11 13:35:30|37554.8|37404.8|37569.4|37419.4|37569.4|37419.4|37554.8|37404.8|34
1623418540000|2021-06-11 13:35:40|37571.7|37421.7|37577|37427|37578.5|37428.5|37571.7|37421.7|31
1623418550000|2021-06-11 13:35:50|37577.1|37427.1|37578.1|37428.1|37581|37431|37574.2|37424.2|27
1623418560000|2021-06-11 13:36:00|37577.1|37427.1|37576.5|37426.5|37578.2|37428.2|37575|37425|24
1623418570000|2021-06-11 13:36:10|37577|37427|37581.1|37431.1|37584.7|37434.7|37575.7|37425.7|20
1623418580000|2021-06-11 13:36:20|37580.1|37430.1|37586.7|37436.7|37586.8|37436.8|37580.1|37430.1|22
1623418590000|2021-06-11 13:36:30|37587.3|37437.3|37585.8|37435.8|37604.3|37454.3|37585.8|37435.8|33
1623418600000|2021-06-11 13:36:40|37586|37436|37567.4|37417.4|37586.4|37436.4|37566.6|37416.6|33
1623418610000|2021-06-11 13:36:50|37566.8|37416.8|37564.3|37414.3|37568.3|37418.3|37564.1|37414.1|13
1623418620000|2021-06-11 13:37:00|37565.4|37415.4|37572.4|37422.4|37572.4|37422.4|37562|37412|29
1623418630000|2021-06-11 13:37:10|37572.5|37422.5|37577.1|37427.1|37578.6|37428.6|37572.5|37422.5|31
1623418640000|2021-06-11 13:37:20|37577.5|37427.5|37574.7|37424.7|37579.3|37429.3|37572.4|37422.4|20
1623418650000|2021-06-11 13:37:30|37574.4|37424.4|37562.3|37412.3|37574.4|37424.4|37559.5|37409.5|32
1623418660000|2021-06-11 13:37:40|37561.7|37411.7|37560.5|37410.5|37565.6|37415.6|37560.5|37410.5|22
1623418670000|2021-06-11 13:37:50|37560.7|37410.7|37563.3|37413.3|37567.4|37417.4|37560.7|37410.7|21
1623418680000|2021-06-11 13:38:00|37563.4|37413.4|37563.8|37413.8|37565.5|37415.5|37562.8|37412.8|25
1623418690000|2021-06-11 13:38:10|37561.8|37411.8|37554.2|37404.2|37561.8|37411.8|37553.5|37403.5|24
1623418700000|2021-06-11 13:38:20|37553.7|37403.7|37550|37400|37555.6|37405.6|37550|37400|24
1623418710000|2021-06-11 13:38:30|37550.1|37400.1|37558.1|37408.1|37559.1|37409.1|37548.8|37398.8|24
1623418720000|2021-06-11 13:38:40|37559.3|37409.3|37562.9|37412.9|37563.7|37413.7|37559.3|37409.3|18
1623418730000|2021-06-11 13:38:50|37561.9|37411.9|37562.9|37412.9|37564.7|37414.7|37561|37411|22
1623418740000|2021-06-11 13:39:00|37563.2|37413.2|37576.9|37426.9|37576.9|37426.9|37563.2|37413.2|29
1623418750000|2021-06-11 13:39:10|37577.1|37427.1|37589.1|37439.1|37589.1|37439.1|37576.5|37426.5|35
1623418760000|2021-06-11 13:39:20|37589.3|37439.3|37590.4|37440.4|37590.8|37440.8|37586.8|37436.8|25
1623418770000|2021-06-11 13:39:30|37590.2|37440.2|37591.5|37441.5|37593|37443|37590.2|37440.2|26
1623418780000|2021-06-11 13:39:40|37591|37441|37589.5|37439.5|37592.4|37442.4|37589.5|37439.5|20
1623418790000|2021-06-11 13:39:50|37588.7|37438.7|37587.5|37437.5|37591.9|37441.9|37587.5|37437.5|24
1623418800000|2021-06-11 13:40:00|37587.1|37437.1|37584.3|37434.3|37588.2|37438.2|37583.5|37433.5|22
1623418810000|2021-06-11 13:40:10|37585.8|37435.8|37582.3|37432.3|37586.1|37436.1|37582.3|37432.3|32
1623418820000|2021-06-11 13:40:20|37581.9|37431.9|37582.5|37432.5|37583.3|37433.3|37581.6|37431.6|19
1623418830000|2021-06-11 13:40:30|37582.4|37432.4|37586.6|37436.6|37591.6|37441.6|37579.4|37429.4|33
1623418840000|2021-06-11 13:40:40|37586.1|37436.1|37593.5|37443.5|37593.6|37443.6|37585.3|37435.3|32
1623418850000|2021-06-11 13:40:50|37594.3|37444.3|37603.7|37453.7|37603.7|37453.7|37589.8|37439.8|34
1623418860000|2021-06-11 13:41:00|37601.5|37451.5|37600.6|37450.6|37604.6|37454.6|37599.6|37449.6|19
1623418870000|2021-06-11 13:41:10|37601.3|37451.3|37590.9|37440.9|37601.4|37451.4|37590.9|37440.9|27
1623418880000|2021-06-11 13:41:20|37590.6|37440.6|37587|37437|37590.6|37440.6|37584.9|37434.9|35
1623418890000|2021-06-11 13:41:30|37587.2|37437.2|37590.9|37440.9|37590.9|37440.9|37587.2|37437.2|27
1623418900000|2021-06-11 13:41:40|37590.3|37440.3|37592.1|37442.1|37592.4|37442.4|37588.5|37438.5|33
1623418910000|2021-06-11 13:41:50|37592.2|37442.2|37593.3|37443.3|37593.6|37443.6|37591.7|37441.7|27
1623418920000|2021-06-11 13:42:00|37593.6|37443.6|37607.3|37457.3|37607.3|37457.3|37593.6|37443.6|32
1623418930000|2021-06-11 13:42:10|37607.5|37457.5|37608.5|37458.5|37608.5|37458.5|37607.1|37457.1|20
1623418940000|2021-06-11 13:42:20|37609|37459|37598.1|37448.1|37609|37459|37597.2|37447.2|22
1623418950000|2021-06-11 13:42:30|37598|37448|37597.3|37447.3|37598.1|37448.1|37593.6|37443.6|23
1623418960000|2021-06-11 13:42:40|37597.6|37447.6|37596.9|37446.9|37600.2|37450.2|37595.1|37445.1|24
1623418970000|2021-06-11 13:42:50|37597.1|37447.1|37608|37458|37608.1|37458.1|37596.9|37446.9|26
1623418980000|2021-06-11 13:43:00|37608.1|37458.1|37607.4|37457.4|37610.4|37460.4|37606.8|37456.8|23
1623418990000|2021-06-11 13:43:10|37607.1|37457.1|37597.1|37447.1|37607.5|37457.5|37595.8|37445.8|28
1623419000000|2021-06-11 13:43:20|37595.6|37445.6|37576.4|37426.4|37595.6|37445.6|37575.7|37425.7|33
1623419010000|2021-06-11 13:43:30|37577.3|37427.3|37568.8|37418.8|37579.6|37429.6|37565.9|37415.9|32
1623419020000|2021-06-11 13:43:40|37569|37419|37561|37411|37569.7|37419.7|37561|37411|34
1623419030000|2021-06-11 13:43:50|37563.6|37413.6|37548.6|37398.6|37563.7|37413.7|37548.1|37398.1|29
1623419040000|2021-06-11 13:44:00|37551|37401|37568.4|37418.4|37573.6|37423.6|37548.6|37398.6|32
1623419050000|2021-06-11 13:44:10|37567.5|37417.5|37566.6|37416.6|37577.9|37427.9|37566.6|37416.6|34
1623419060000|2021-06-11 13:44:20|37567.9|37417.9|37563.1|37413.1|37567.9|37417.9|37562.7|37412.7|31
1623419070000|2021-06-11 13:44:30|37563.3|37413.3|37564.2|37414.2|37564.2|37414.2|37560|37410|32
1623419080000|2021-06-11 13:44:40|37563.5|37413.5|37553.2|37403.2|37564.3|37414.3|37553.2|37403.2|35
1623419090000|2021-06-11 13:44:50|37553.1|37403.1|37557.7|37407.7|37557.7|37407.7|37552.8|37402.8|29
1623419100000|2021-06-11 13:45:00|37557.6|37407.6|37558.3|37408.3|37558.3|37408.3|37554.2|37404.2|24
1623419110000|2021-06-11 13:45:10|37557.2|37407.2|37565.8|37415.8|37573.2|37423.2|37557.2|37407.2|35
1623419120000|2021-06-11 13:45:20|37565.4|37415.4|37565.4|37415.4|37567.4|37417.4|37564|37414|32
1623419130000|2021-06-11 13:45:30|37565.6|37415.6|37563.5|37413.5|37572.5|37422.5|37563.4|37413.4|34
1623419140000|2021-06-11 13:45:40|37563.4|37413.4|37557.9|37407.9|37563.4|37413.4|37557.4|37407.4|32
1623419150000|2021-06-11 13:45:50|37558.5|37408.5|37557.1|37407.1|37559.6|37409.6|37555.8|37405.8|33
1623419160000|2021-06-11 13:46:00|37557.4|37407.4|37557.8|37407.8|37558.9|37408.9|37555.7|37405.7|31
1623419170000|2021-06-11 13:46:10|37557.9|37407.9|37559.1|37409.1|37560.3|37410.3|37556.6|37406.6|27
1623419180000|2021-06-11 13:46:20|37560|37410|37557.3|37407.3|37560.2|37410.2|37556.7|37406.7|24
1623419190000|2021-06-11 13:46:30|37557|37407|37555.2|37405.2|37557|37407|37554.8|37404.8|30
1623419200000|2021-06-11 13:46:40|37555.1|37405.1|37534|37384|37555.4|37405.4|37534|37384|28
1623419210000|2021-06-11 13:46:50|37532.4|37382.4|37519.2|37369.2|37534.3|37384.3|37516.9|37366.9|35
1623419220000|2021-06-11 13:47:00|37519.4|37369.4|37531.7|37381.7|37536.9|37386.9|37517.9|37367.9|36
1623419230000|2021-06-11 13:47:10|37533.3|37383.3|37510.8|37360.8|37533.3|37383.3|37509.2|37359.2|37
1623419240000|2021-06-11 13:47:20|37511.2|37361.2|37524.7|37374.7|37524.7|37374.7|37505.5|37355.5|38
1623419250000|2021-06-11 13:47:30|37525.2|37375.2|37513.8|37363.8|37526.4|37376.4|37509.5|37359.5|32
1623419260000|2021-06-11 13:47:40|37513.9|37363.9|37508.8|37358.8|37513.9|37363.9|37508.8|37358.8|39
1623419270000|2021-06-11 13:47:50|37509.3|37359.3|37512.3|37362.3|37513.4|37363.4|37508.6|37358.6|33
1623419280000|2021-06-11 13:48:00|37512.4|37362.4|37515.3|37365.3|37518|37368|37511.4|37361.4|31
1623419290000|2021-06-11 13:48:10|37516.1|37366.1|37507.2|37357.2|37516.8|37366.8|37507.2|37357.2|26
1623419300000|2021-06-11 13:48:20|37507.5|37357.5|37507.9|37357.9|37509.3|37359.3|37506.5|37356.5|22
1623419310000|2021-06-11 13:48:30|37508.2|37358.2|37515.3|37365.3|37515.7|37365.7|37507.7|37357.7|28
1623419320000|2021-06-11 13:48:40|37515.2|37365.2|37518.5|37368.5|37520|37370|37515|37365|29
1623419330000|2021-06-11 13:48:50|37518.2|37368.2|37523.1|37373.1|37523.2|37373.2|37518.2|37368.2|19
1623419340000|2021-06-11 13:49:00|37524.7|37374.7|37539.5|37389.5|37541.9|37391.9|37524.7|37374.7|31
1623419350000|2021-06-11 13:49:10|37539.4|37389.4|37526.8|37376.8|37539.4|37389.4|37526.8|37376.8|34
1623419360000|2021-06-11 13:49:20|37526.2|37376.2|37539.1|37389.1|37539.3|37389.3|37526.2|37376.2|35
1623419370000|2021-06-11 13:49:30|37540.4|37390.4|37544.7|37394.7|37545.3|37395.3|37540.4|37390.4|19
1623419380000|2021-06-11 13:49:40|37543.8|37393.8|37536.5|37386.5|37544.4|37394.4|37532.3|37382.3|25
1623419390000|2021-06-11 13:49:50|37536.9|37386.9|37550.6|37400.6|37551.4|37401.4|37535.7|37385.7|33
1623419400000|2021-06-11 13:50:00|37550.4|37400.4|37554.1|37404.1|37554.1|37404.1|37547.3|37397.3|35
1623419410000|2021-06-11 13:50:10|37554|37404|37558.7|37408.7|37570.1|37420.1|37554|37404|30
1623419420000|2021-06-11 13:50:20|37558.6|37408.6|37554.9|37404.9|37564.5|37414.5|37554.5|37404.5|32
1623419430000|2021-06-11 13:50:30|37555.6|37405.6|37540.9|37390.9|37555.7|37405.7|37540.9|37390.9|32
1623419440000|2021-06-11 13:50:40|37540.6|37390.6|37538.1|37388.1|37541.2|37391.2|37536.5|37386.5|24
1623419450000|2021-06-11 13:50:50|37538|37388|37538.1|37388.1|37538.3|37388.3|37537.3|37387.3|30
1623419460000|2021-06-11 13:51:00|37538.2|37388.2|37551.5|37401.5|37553.9|37403.9|37538.2|37388.2|30
1623419470000|2021-06-11 13:51:10|37551.6|37401.6|37553.4|37403.4|37557.5|37407.5|37550.3|37400.3|28
1623419480000|2021-06-11 13:51:20|37553.5|37403.5|37554.2|37404.2|37557.6|37407.6|37553.2|37403.2|31
1623419490000|2021-06-11 13:51:30|37554|37404|37564.4|37414.4|37566|37416|37553.5|37403.5|30
1623419500000|2021-06-11 13:51:40|37562.9|37412.9|37569.1|37419.1|37569.5|37419.5|37561.1|37411.1|24
1623419510000|2021-06-11 13:51:50|37569|37419|37569.8|37419.8|37575.3|37425.3|37569|37419|23
1623419520000|2021-06-11 13:52:00|37569.7|37419.7|37572.9|37422.9|37575.3|37425.3|37569.7|37419.7|22
1623419530000|2021-06-11 13:52:10|37575.1|37425.1|37576|37426|37576.1|37426.1|37571.9|37421.9|24
1623419540000|2021-06-11 13:52:20|37575.8|37425.8|37576.3|37426.3|37577.4|37427.4|37571.5|37421.5|15
1623419550000|2021-06-11 13:52:30|37575.7|37425.7|37582.9|37432.9|37582.9|37432.9|37575.7|37425.7|20
1623419560000|2021-06-11 13:52:40|37582.8|37432.8|37580.3|37430.3|37583|37433|37578.6|37428.6|23
1623419570000|2021-06-11 13:52:50|37578.5|37428.5|37582.8|37432.8|37582.8|37432.8|37577.9|37427.9|21
1623419580000|2021-06-11 13:53:00|37583.5|37433.5|37596.9|37446.9|37598.6|37448.6|37582.9|37432.9|26
1623419590000|2021-06-11 13:53:10|37595.8|37445.8|37590.7|37440.7|37595.8|37445.8|37590.5|37440.5|34
1623419600000|2021-06-11 13:53:20|37591.1|37441.1|37603.3|37453.3|37604.4|37454.4|37590.7|37440.7|32
1623419610000|2021-06-11 13:53:30|37602.6|37452.6|37607.9|37457.9|37610.2|37460.2|37602.6|37452.6|26
1623419620000|2021-06-11 13:53:40|37607.8|37457.8|37609.3|37459.3|37609.8|37459.8|37606.4|37456.4|23
1623419630000|2021-06-11 13:53:50|37609.2|37459.2|37600.2|37450.2|37609.3|37459.3|37599.5|37449.5|32
1623419640000|2021-06-11 13:54:00|37599.4|37449.4|37596.5|37446.5|37599.8|37449.8|37596.5|37446.5|21
1623419650000|2021-06-11 13:54:10|37596.4|37446.4|37593.8|37443.8|37596.4|37446.4|37588.6|37438.6|32
1623419660000|2021-06-11 13:54:20|37593|37443|37597.9|37447.9|37603.9|37453.9|37593|37443|38
1623419670000|2021-06-11 13:54:30|37597.7|37447.7|37602.3|37452.3|37602.3|37452.3|37591.8|37441.8|34
1623419680000|2021-06-11 13:54:40|37603|37453|37602.4|37452.4|37603|37453|37600.9|37450.9|33
1623419690000|2021-06-11 13:54:50|37602.1|37452.1|37606.9|37456.9|37608.8|37458.8|37600|37450|22
1623419700000|2021-06-11 13:55:00|37606.4|37456.4|37609.5|37459.5|37620.3|37470.3|37605.9|37455.9|31
1623419710000|2021-06-11 13:55:10|37609.9|37459.9|37607.8|37457.8|37609.9|37459.9|37603.6|37453.6|16
1623419720000|2021-06-11 13:55:20|37613.7|37463.7|37610.6|37460.6|37613.7|37463.7|37607.8|37457.8|26
1623419730000|2021-06-11 13:55:30|37610.5|37460.5|37598|37448|37610.5|37460.5|37597.9|37447.9|29
1623419740000|2021-06-11 13:55:40|37598.1|37448.1|37605.6|37455.6|37606.4|37456.4|37596.9|37446.9|28
1623419750000|2021-06-11 13:55:50|37605.7|37455.7|37607.7|37457.7|37608.9|37458.9|37605.7|37455.7|17
1623419760000|2021-06-11 13:56:00|37607.5|37457.5|37575.3|37425.3|37607.7|37457.7|37575.3|37425.3|33
1623419770000|2021-06-11 13:56:10|37574.4|37424.4|37569.5|37419.5|37574.4|37424.4|37565.8|37415.8|31
1623419780000|2021-06-11 13:56:20|37568.9|37418.9|37546.8|37396.8|37570.3|37420.3|37546.8|37396.8|31
1623419790000|2021-06-11 13:56:30|37548.6|37398.6|37551|37401|37553.2|37403.2|37541.9|37391.9|32
1623419800000|2021-06-11 13:56:40|37550.3|37400.3|37552.2|37402.2|37553.7|37403.7|37550.1|37400.1|29
1623419810000|2021-06-11 13:56:50|37552.8|37402.8|37535.6|37385.6|37553.6|37403.6|37535.4|37385.4|33
1623419820000|2021-06-11 13:57:00|37536.5|37386.5|37535.3|37385.3|37541.4|37391.4|37523.9|37373.9|29
1623419830000|2021-06-11 13:57:10|37532.4|37382.4|37530.6|37380.6|37533.9|37383.9|37526.6|37376.6|31
1623419840000|2021-06-11 13:57:20|37532.5|37382.5|37512.3|37362.3|37534.1|37384.1|37510.9|37360.9|15
1623419850000|2021-06-11 13:57:30|37512.6|37362.6|37490.3|37340.3|37512.6|37362.6|37490|37340|33
1623419860000|2021-06-11 13:57:40|37489.8|37339.8|37479.7|37329.7|37490|37340|37479.4|37329.4|21
1623419870000|2021-06-11 13:57:50|37479.2|37329.2|37484.8|37334.8|37488.4|37338.4|37477.3|37327.3|37
1623419880000|2021-06-11 13:58:00|37485.1|37335.1|37504.7|37354.7|37505.3|37355.3|37485.1|37335.1|30
1623419890000|2021-06-11 13:58:10|37504.9|37354.9|37503.7|37353.7|37506.7|37356.7|37502.9|37352.9|29
1623419900000|2021-06-11 13:58:20|37503.8|37353.8|37512.6|37362.6|37512.6|37362.6|37503.2|37353.2|28
1623419910000|2021-06-11 13:58:30|37512|37362|37505.3|37355.3|37512.3|37362.3|37502.7|37352.7|34
1623419920000|2021-06-11 13:58:40|37505.2|37355.2|37510.6|37360.6|37510.6|37360.6|37502.6|37352.6|24
1623419930000|2021-06-11 13:58:50|37509.7|37359.7|37508.5|37358.5|37514|37364|37507.6|37357.6|26
1623419940000|2021-06-11 13:59:00|37504.8|37354.8|37510.4|37360.4|37510.8|37360.8|37504.8|37354.8|27
1623419950000|2021-06-11 13:59:10|37510.9|37360.9|37522.4|37372.4|37523.3|37373.3|37510.9|37360.9|30
1623419960000|2021-06-11 13:59:20|37522.2|37372.2|37524.6|37374.6|37525.2|37375.2|37521.1|37371.1|26
1623419970000|2021-06-11 13:59:30|37524.5|37374.5|37537.7|37387.7|37537.7|37387.7|37523.9|37373.9|19
1623419980000|2021-06-11 13:59:40|37538|37388|37526.9|37376.9|37538|37388|37525.8|37375.8|25
1623419990000|2021-06-11 13:59:50|37525.5|37375.5|37532.6|37382.6|37535.1|37385.1|37524.4|37374.4|29
1623420000000|2021-06-11 14:00:00|37534|37384|37550.2|37400.2|37550.2|37400.2|37533.7|37383.7|21
1623420010000|2021-06-11 14:00:10|37551.2|37401.2|37561.1|37411.1|37577.8|37427.8|37551.2|37401.2|33
1623420020000|2021-06-11 14:00:20|37562.3|37412.3|37561.5|37411.5|37563.3|37413.3|37556|37406|32
1623420030000|2021-06-11 14:00:30|37562.3|37412.3|37550.6|37400.6|37563.2|37413.2|37548.3|37398.3|30
1623420040000|2021-06-11 14:00:40|37551.9|37401.9|37555.3|37405.3|37560.5|37410.5|37551.9|37401.9|29
1623420050000|2021-06-11 14:00:50|37555|37405|37559.5|37409.5|37559.5|37409.5|37554.2|37404.2|29
1623420060000|2021-06-11 14:01:00|37558.2|37408.2|37561.3|37411.3|37561.3|37411.3|37558.2|37408.2|11
1623420070000|2021-06-11 14:01:10|37558.8|37408.8|37555.4|37405.4|37562.3|37412.3|37552.8|37402.8|28
1623420080000|2021-06-11 14:01:20|37556.1|37406.1|37551.2|37401.2|37556.8|37406.8|37548.2|37398.2|23
1623420090000|2021-06-11 14:01:30|37549.8|37399.8|37535.1|37385.1|37549.8|37399.8|37535|37385|24
1623420100000|2021-06-11 14:01:40|37534.4|37384.4|37546.6|37396.6|37548.2|37398.2|37534.4|37384.4|31
1623420110000|2021-06-11 14:01:50|37546.9|37396.9|37536.3|37386.3|37547|37397|37536.1|37386.1|33
1623420120000|2021-06-11 14:02:00|37536.2|37386.2|37538.4|37388.4|37539.2|37389.2|37534.9|37384.9|30
1623420130000|2021-06-11 14:02:10|37538|37388|37531.1|37381.1|37539.8|37389.8|37530|37380|32
1623420140000|2021-06-11 14:02:20|37530.6|37380.6|37511.7|37361.7|37530.6|37380.6|37511.2|37361.2|32
1623420150000|2021-06-11 14:02:30|37510.5|37360.5|37485.2|37335.2|37510.5|37360.5|37485.2|37335.2|27
1623420160000|2021-06-11 14:02:40|37484.9|37334.9|37489.8|37339.8|37492|37342|37484.4|37334.4|19
1623420170000|2021-06-11 14:02:50|37492.5|37342.5|37470.2|37320.2|37494.3|37344.3|37470.2|37320.2|29
1623420180000|2021-06-11 14:03:00|37482.2|37332.2|37473.1|37323.1|37484.7|37334.7|37471.2|37321.2|30
1623420190000|2021-06-11 14:03:10|37473.7|37323.7|37448.3|37298.3|37474.5|37324.5|37447.6|37297.6|30
1623420200000|2021-06-11 14:03:20|37448.5|37298.5|37440.1|37290.1|37448.5|37298.5|37437.2|37287.2|28
1623420210000|2021-06-11 14:03:30|37439.7|37289.7|37414.7|37264.7|37442.8|37292.8|37414|37264|36
1623420220000|2021-06-11 14:03:40|37409.9|37259.9|37439.7|37289.7|37440|37290|37406.4|37256.4|33
1623420230000|2021-06-11 14:03:50|37439.2|37289.2|37442.4|37292.4|37442.4|37292.4|37435.2|37285.2|24
1623420240000|2021-06-11 14:04:00|37442.5|37292.5|37452.1|37302.1|37452.8|37302.8|37442.3|37292.3|20
1623420250000|2021-06-11 14:04:10|37452.9|37302.9|37453.2|37303.2|37460.6|37310.6|37452.9|37302.9|30
1623420260000|2021-06-11 14:04:20|37452.9|37302.9|37455.3|37305.3|37456.7|37306.7|37450.6|37300.6|31
1623420270000|2021-06-11 14:04:30|37455.2|37305.2|37451.7|37301.7|37457.4|37307.4|37451.7|37301.7|24
1623420280000|2021-06-11 14:04:40|37451.5|37301.5|37441.8|37291.8|37451.5|37301.5|37437.6|37287.6|32
1623420290000|2021-06-11 14:04:50|37441.2|37291.2|37425.6|37275.6|37441.2|37291.2|37423.5|37273.5|31
1623420300000|2021-06-11 14:05:00|37423.4|37273.4|37433.6|37283.6|37438|37288|37418.8|37268.8|33
1623420310000|2021-06-11 14:05:10|37433.8|37283.8|37444.1|37294.1|37444.3|37294.3|37431.5|37281.5|28
1623420320000|2021-06-11 14:05:20|37444.3|37294.3|37447.9|37297.9|37450.9|37300.9|37443.7|37293.7|28
1623420330000|2021-06-11 14:05:30|37448.8|37298.8|37446.9|37296.9|37448.8|37298.8|37441.7|37291.7|33
1623420340000|2021-06-11 14:05:40|37450.3|37300.3|37454.8|37304.8|37455.2|37305.2|37449.5|37299.5|24
1623420350000|2021-06-11 14:05:50|37454.3|37304.3|37439.1|37289.1|37456.7|37306.7|37439.1|37289.1|37
1623420360000|2021-06-11 14:06:00|37437.8|37287.8|37441.5|37291.5|37447.2|37297.2|37435.4|37285.4|27
1623420370000|2021-06-11 14:06:10|37441.4|37291.4|37442.7|37292.7|37447.9|37297.9|37440.9|37290.9|34
1623420380000|2021-06-11 14:06:20|37440.1|37290.1|37437|37287|37440.2|37290.2|37436.4|37286.4|27
1623420390000|2021-06-11 14:06:30|37437.4|37287.4|37434.7|37284.7|37438.4|37288.4|37431.9|37281.9|34
1623420400000|2021-06-11 14:06:40|37433.5|37283.5|37451.5|37301.5|37452.5|37302.5|37433|37283|31
1623420410000|2021-06-11 14:06:50|37451.8|37301.8|37452.9|37302.9|37458.5|37308.5|37451.8|37301.8|28
1623420420000|2021-06-11 14:07:00|37454.1|37304.1|37445.8|37295.8|37455.4|37305.4|37445.8|37295.8|33
1623420430000|2021-06-11 14:07:10|37446|37296|37450.1|37300.1|37450.2|37300.2|37446|37296|22
1623420440000|2021-06-11 14:07:20|37449.7|37299.7|37449.9|37299.9|37450.7|37300.7|37448.2|37298.2|16
1623420450000|2021-06-11 14:07:30|37451|37301|37441.4|37291.4|37451|37301|37441.1|37291.1|27
1623420460000|2021-06-11 14:07:40|37441.2|37291.2|37437|37287|37441.9|37291.9|37437|37287|23
1623420470000|2021-06-11 14:07:50|37437.1|37287.1|37436|37286|37438.4|37288.4|37433.9|37283.9|15
1623420480000|2021-06-11 14:08:00|37435.9|37285.9|37412|37262|37435.9|37285.9|37412|37262|32
1623420490000|2021-06-11 14:08:10|37413.1|37263.1|37412.3|37262.3|37418.9|37268.9|37410.7|37260.7|26
1623420500000|2021-06-11 14:08:20|37412.2|37262.2|37411.5|37261.5|37412.2|37262.2|37411.5|37261.5|9
1623420510000|2021-06-11 14:08:30|37410.3|37260.3|37403.7|37253.7|37410.3|37260.3|37403.7|37253.7|15
1623420520000|2021-06-11 14:08:40|37403.2|37253.2|37388.3|37238.3|37403.2|37253.2|37386.4|37236.4|33
1623420530000|2021-06-11 14:08:50|37395.2|37245.2|37372.1|37222.1|37395.4|37245.4|37369.5|37219.5|34
1623420540000|2021-06-11 14:09:00|37372.4|37222.4|37385.6|37235.6|37397.7|37247.7|37372|37222|32
1623420550000|2021-06-11 14:09:10|37382.4|37232.4|37375.5|37225.5|37382.4|37232.4|37367.3|37217.3|28
1623420560000|2021-06-11 14:09:20|37375.6|37225.6|37375.8|37225.8|37375.8|37225.8|37363.4|37213.4|28
1623420570000|2021-06-11 14:09:30|37365.6|37215.6|37363.7|37213.7|37370.6|37220.6|37363.7|37213.7|25
1623420580000|2021-06-11 14:09:40|37365.3|37215.3|37353.1|37203.1|37366.1|37216.1|37341.5|37191.5|24
1623420590000|2021-06-11 14:09:50|37356.4|37206.4|37356.2|37206.2|37357.3|37207.3|37345.6|37195.6|30
1623420600000|2021-06-11 14:10:00|37357|37207|37366.2|37216.2|37366.2|37216.2|37353.8|37203.8|25
1623420610000|2021-06-11 14:10:10|37371|37221|37367.5|37217.5|37372.6|37222.6|37366.7|37216.7|21
1623420620000|2021-06-11 14:10:20|37367.1|37217.1|37387.2|37237.2|37387.8|37237.8|37367.1|37217.1|29
1623420630000|2021-06-11 14:10:30|37389.3|37239.3|37407.1|37257.1|37407.2|37257.2|37389.3|37239.3|29
1623420640000|2021-06-11 14:10:40|37409.9|37259.9|37388.7|37238.7|37412.1|37262.1|37387.6|37237.6|33
1623420650000|2021-06-11 14:10:50|37385.5|37235.5|37381.3|37231.3|37385.5|37235.5|37381.3|37231.3|33
1623420660000|2021-06-11 14:11:00|37380.9|37230.9|37382.6|37232.6|37382.6|37232.6|37380.3|37230.3|14
1623420670000|2021-06-11 14:11:10|37384.5|37234.5|37380.9|37230.9|37384.5|37234.5|37379.8|37229.8|28
1623420680000|2021-06-11 14:11:20|37380.4|37230.4|37370.9|37220.9|37380.4|37230.4|37370.5|37220.5|34
1623420690000|2021-06-11 14:11:30|37370.7|37220.7|37368.6|37218.6|37373.4|37223.4|37366.8|37216.8|11
1623420700000|2021-06-11 14:11:40|37371.6|37221.6|37429.8|37279.8|37437.4|37287.4|37371.6|37221.6|32
1623420710000|2021-06-11 14:11:50|37430.3|37280.3|37446.1|37296.1|37447|37297|37428.3|37278.3|36
1623420720000|2021-06-11 14:12:00|37438.5|37288.5|37430.6|37280.6|37447.2|37297.2|37423.7|37273.7|30
1623420730000|2021-06-11 14:12:10|37430.4|37280.4|37434.8|37284.8|37436.8|37286.8|37429.7|37279.7|18
1623420740000|2021-06-11 14:12:20|37432|37282|37433.5|37283.5|37441.2|37291.2|37432|37282|35
1623420750000|2021-06-11 14:12:30|37433.7|37283.7|37433|37283|37435|37285|37431.7|37281.7|30
1623420760000|2021-06-11 14:12:40|37433.7|37283.7|37437.2|37287.2|37438|37288|37433.5|37283.5|29
1623420770000|2021-06-11 14:12:50|37437.3|37287.3|37433.2|37283.2|37439.1|37289.1|37433.2|37283.2|20
1623420780000|2021-06-11 14:13:00|37428.6|37278.6|37428.3|37278.3|37429.8|37279.8|37425|37275|25
1623420790000|2021-06-11 14:13:10|37427.2|37277.2|37432.7|37282.7|37432.7|37282.7|37427.2|37277.2|19
1623420800000|2021-06-11 14:13:20|37436.1|37286.1|37421.8|37271.8|37436.1|37286.1|37421.7|37271.7|30
1623420810000|2021-06-11 14:13:30|37421.7|37271.7|37421|37271|37422.5|37272.5|37421|37271|20
1623420820000|2021-06-11 14:13:40|37420.8|37270.8|37422.9|37272.9|37422.9|37272.9|37420.4|37270.4|9
1623420830000|2021-06-11 14:13:50|37426.8|37276.8|37432.9|37282.9|37433|37283|37426.3|37276.3|26
1623420840000|2021-06-11 14:14:00|37432.6|37282.6|37419.8|37269.8|37432.6|37282.6|37419.8|37269.8|25
1623420850000|2021-06-11 14:14:10|37419.4|37269.4|37419.4|37269.4|37420.8|37270.8|37419.1|37269.1|19
1623420860000|2021-06-11 14:14:20|37418.9|37268.9|37413.4|37263.4|37419.4|37269.4|37413.2|37263.2|17
1623420870000|2021-06-11 14:14:30|37413.5|37263.5|37413.1|37263.1|37413.5|37263.5|37413.1|37263.1|3
1623420880000|2021-06-11 14:14:40|37412.7|37262.7|37412.9|37262.9|37413|37263|37412.3|37262.3|6
1623420890000|2021-06-11 14:14:50|37408.1|37258.1|37402.3|37252.3|37408.1|37258.1|37397.9|37247.9|23
1623420900000|2021-06-11 14:15:00|37404|37254|37400|37250|37406.4|37256.4|37399.6|37249.6|20
1623420910000|2021-06-11 14:15:10|37400.5|37250.5|37411.4|37261.4|37413.6|37263.6|37400.5|37250.5|22
1623420920000|2021-06-11 14:15:20|37411.3|37261.3|37406.5|37256.5|37411.3|37261.3|37405.7|37255.7|23
1623420930000|2021-06-11 14:15:30|37407|37257|37394.7|37244.7|37407.1|37257.1|37394.6|37244.6|19
1623420940000|2021-06-11 14:15:40|37394.6|37244.6|37373.7|37223.7|37394.6|37244.6|37373.7|37223.7|28
1623420950000|2021-06-11 14:15:50|37372.6|37222.6|37362.4|37212.4|37375.8|37225.8|37362|37212|22
1623420960000|2021-06-11 14:16:00|37362.5|37212.5|37359.3|37209.3|37363.8|37213.8|37359.3|37209.3|13
1623420970000|2021-06-11 14:16:10|37359|37209|37372.3|37222.3|37381.9|37231.9|37359|37209|31
1623420980000|2021-06-11 14:16:20|37370.9|37220.9|37367.2|37217.2|37372.5|37222.5|37366.7|37216.7|24
1623420990000|2021-06-11 14:16:30|37367.9|37217.9|37353.8|37203.8|37368.1|37218.1|37353.2|37203.2|17
1623421000000|2021-06-11 14:16:40|37349.7|37199.7|37330.3|37180.3|37350.4|37200.4|37330.3|37180.3|29
1623421010000|2021-06-11 14:16:50|37330.4|37180.4|37322.6|37172.6|37335.7|37185.7|37322.6|37172.6|28
1623421020000|2021-06-11 14:17:00|37322|37172|37336|37186|37337.2|37187.2|37321.3|37171.3|33
1623421030000|2021-06-11 14:17:10|37333.6|37183.6|37345.8|37195.8|37354.4|37204.4|37333.6|37183.6|28
1623421040000|2021-06-11 14:17:20|37344.6|37194.6|37342|37192|37348.2|37198.2|37342|37192|25
1623421050000|2021-06-11 14:17:30|37340.8|37190.8|37336|37186|37340.8|37190.8|37334.8|37184.8|33
1623421060000|2021-06-11 14:17:40|37336.2|37186.2|37315.9|37165.9|37336.2|37186.2|37314.6|37164.6|31
1623421070000|2021-06-11 14:17:50|37317.3|37167.3|37328.8|37178.8|37329.2|37179.2|37311.8|37161.8|33
1623421080000|2021-06-11 14:18:00|37327.5|37177.5|37320.2|37170.2|37329.6|37179.6|37319.9|37169.9|32
1623421090000|2021-06-11 14:18:10|37320|37170|37333.8|37183.8|37348.2|37198.2|37320|37170|35
1623421100000|2021-06-11 14:18:20|37333.9|37183.9|37328.6|37178.6|37335|37185|37326.8|37176.8|24
1623421110000|2021-06-11 14:18:30|37328.7|37178.7|37319.7|37169.7|37331|37181|37302.3|37152.3|34
1623421120000|2021-06-11 14:18:40|37320.2|37170.2|37315.2|37165.2|37320.2|37170.2|37315.2|37165.2|13
1623421130000|2021-06-11 14:18:50|37315.1|37165.1|37316.7|37166.7|37318.5|37168.5|37314.7|37164.7|21
1623421140000|2021-06-11 14:19:00|37318.9|37168.9|37330.1|37180.1|37331.3|37181.3|37318.9|37168.9|25
1623421150000|2021-06-11 14:19:10|37328.7|37178.7|37334.1|37184.1|37335.1|37185.1|37328.7|37178.7|28
1623421160000|2021-06-11 14:19:20|37332.1|37182.1|37332.4|37182.4|37337.2|37187.2|37330.3|37180.3|19
1623421170000|2021-06-11 14:19:30|37333|37183|37323.4|37173.4|37333|37183|37323.4|37173.4|18
1623421180000|2021-06-11 14:19:40|37323.8|37173.8|37322.5|37172.5|37326.1|37176.1|37321.7|37171.7|27
1623421190000|2021-06-11 14:19:50|37322.3|37172.3|37314.9|37164.9|37322.7|37172.7|37314.9|37164.9|23
1623421200000|2021-06-11 14:20:00|37308.4|37158.4|37318.2|37168.2|37318.8|37168.8|37306.7|37156.7|32
1623421210000|2021-06-11 14:20:10|37319.1|37169.1|37312.9|37162.9|37320.6|37170.6|37310.9|37160.9|35
1623421220000|2021-06-11 14:20:20|37312.8|37162.8|37317.2|37167.2|37317.2|37167.2|37309.5|37159.5|30
1623421230000|2021-06-11 14:20:30|37317.1|37167.1|37323.2|37173.2|37325.8|37175.8|37317.1|37167.1|35
1623421240000|2021-06-11 14:20:40|37322.8|37172.8|37328.8|37178.8|37329.7|37179.7|37322.8|37172.8|21
1623421250000|2021-06-11 14:20:50|37329.4|37179.4|37333.4|37183.4|37334|37184|37329.4|37179.4|17
1623421260000|2021-06-11 14:21:00|37333.5|37183.5|37349.8|37199.8|37349.8|37199.8|37333.5|37183.5|31
1623421270000|2021-06-11 14:21:10|37350.4|37200.4|37352.8|37202.8|37353|37203|37350.4|37200.4|18
1623421280000|2021-06-11 14:21:20|37352.1|37202.1|37339.7|37189.7|37353|37203|37339.2|37189.2|25
1623421290000|2021-06-11 14:21:30|37339.5|37189.5|37335.6|37185.6|37339.5|37189.5|37334|37184|29
1623421300000|2021-06-11 14:21:40|37337.4|37187.4|37337|37187|37338.2|37188.2|37335|37185|26
1623421310000|2021-06-11 14:21:50|37336.9|37186.9|37332.1|37182.1|37339.3|37189.3|37332.1|37182.1|25
1623421320000|2021-06-11 14:22:00|37331.5|37181.5|37331.2|37181.2|37331.5|37181.5|37327.8|37177.8|12
1623421330000|2021-06-11 14:22:10|37331.4|37181.4|37330.1|37180.1|37331.9|37181.9|37327.6|37177.6|25
1623421340000|2021-06-11 14:22:20|37330.3|37180.3|37344.6|37194.6|37349.5|37199.5|37330.3|37180.3|27
1623421350000|2021-06-11 14:22:30|37344.7|37194.7|37340.6|37190.6|37348.2|37198.2|37338.5|37188.5|21
1623421360000|2021-06-11 14:22:40|37340.9|37190.9|37342.6|37192.6|37342.7|37192.7|37340.6|37190.6|16
1623421370000|2021-06-11 14:22:50|37343.2|37193.2|37345.2|37195.2|37345.2|37195.2|37342.6|37192.6|15
1623421380000|2021-06-11 14:23:00|37347.1|37197.1|37357.9|37207.9|37357.9|37207.9|37347.1|37197.1|21
1623421390000|2021-06-11 14:23:10|37358.2|37208.2|37374.8|37224.8|37377.9|37227.9|37355.6|37205.6|32
1623421400000|2021-06-11 14:23:20|37374.9|37224.9|37376.5|37226.5|37384.2|37234.2|37372.5|37222.5|28
1623421410000|2021-06-11 14:23:30|37379.7|37229.7|37397.9|37247.9|37397.9|37247.9|37379.7|37229.7|34
1623421420000|2021-06-11 14:23:40|37398.7|37248.7|37393.5|37243.5|37401.7|37251.7|37389.6|37239.6|36
1623421430000|2021-06-11 14:23:50|37393.9|37243.9|37389.2|37239.2|37393.9|37243.9|37388.2|37238.2|32
1623421440000|2021-06-11 14:24:00|37388.4|37238.4|37379.7|37229.7|37388.4|37238.4|37379.3|37229.3|21
1623421450000|2021-06-11 14:24:10|37379.9|37229.9|37374.7|37224.7|37380.9|37230.9|37374.5|37224.5|21
1623421460000|2021-06-11 14:24:20|37376.5|37226.5|37369.1|37219.1|37378.7|37228.7|37368.7|37218.7|19
1623421470000|2021-06-11 14:24:30|37369.2|37219.2|37366.8|37216.8|37372.2|37222.2|37366.4|37216.4|22
1623421480000|2021-06-11 14:24:40|37366.9|37216.9|37364.1|37214.1|37366.9|37216.9|37363.9|37213.9|9
1623421490000|2021-06-11 14:24:50|37364.2|37214.2|37364.8|37214.8|37365.1|37215.1|37363.6|37213.6|9
1623421500000|2021-06-11 14:25:00|37364|37214|37365.3|37215.3|37365.3|37215.3|37363.7|37213.7|17
1623421510000|2021-06-11 14:25:10|37365.2|37215.2|37345.1|37195.1|37365.2|37215.2|37343.8|37193.8|17
1623421520000|2021-06-11 14:25:20|37344.7|37194.7|37353.8|37203.8|37353.8|37203.8|37344.2|37194.2|30
1623421530000|2021-06-11 14:25:30|37355.7|37205.7|37356|37206|37356.7|37206.7|37355.1|37205.1|20
1623421540000|2021-06-11 14:25:40|37356.7|37206.7|37341.1|37191.1|37356.7|37206.7|37340.3|37190.3|22
1623421550000|2021-06-11 14:25:50|37340|37190|37336.9|37186.9|37340.4|37190.4|37334.1|37184.1|22
1623421560000|2021-06-11 14:26:00|37338.1|37188.1|37335.7|37185.7|37341.2|37191.2|37335.7|37185.7|31
1623421570000|2021-06-11 14:26:10|37335.9|37185.9|37320.2|37170.2|37336.2|37186.2|37319.9|37169.9|27
1623421580000|2021-06-11 14:26:20|37320.6|37170.6|37319.7|37169.7|37321.4|37171.4|37319.7|37169.7|16
1623421590000|2021-06-11 14:26:30|37320|37170|37306.3|37156.3|37320|37170|37306.2|37156.2|27
1623421600000|2021-06-11 14:26:40|37305.4|37155.4|37321.9|37171.9|37321.9|37171.9|37305.3|37155.3|24
1623421610000|2021-06-11 14:26:50|37322.5|37172.5|37309.9|37159.9|37322.6|37172.6|37309.4|37159.4|35
1623421620000|2021-06-11 14:27:00|37311.1|37161.1|37314.2|37164.2|37314.2|37164.2|37310|37160|30
1623421630000|2021-06-11 14:27:10|37314.7|37164.7|37325|37175|37325.9|37175.9|37313.9|37163.9|21
1623421640000|2021-06-11 14:27:20|37325.5|37175.5|37326.1|37176.1|37333.3|37183.3|37325.5|37175.5|27
1623421650000|2021-06-11 14:27:30|37325.9|37175.9|37313|37163|37326.2|37176.2|37313|37163|28
1623421660000|2021-06-11 14:27:40|37313.4|37163.4|37319.1|37169.1|37320.8|37170.8|37312.4|37162.4|26
1623421670000|2021-06-11 14:27:50|37319|37169|37294.8|37144.8|37319|37169|37294.8|37144.8|27
1623421680000|2021-06-11 14:28:00|37294.4|37144.4|37294.8|37144.8|37303.2|37153.2|37286.4|37136.4|29
1623421690000|2021-06-11 14:28:10|37293.6|37143.6|37286.2|37136.2|37325.3|37175.3|37281.9|37131.9|29
1623421700000|2021-06-11 14:28:20|37286.1|37136.1|37273.6|37123.6|37289.1|37139.1|37272.8|37122.8|31
1623421710000|2021-06-11 14:28:30|37272.9|37122.9|37281.6|37131.6|37281.6|37131.6|37272.6|37122.6|35
1623421720000|2021-06-11 14:28:40|37282.1|37132.1|37293.4|37143.4|37293.4|37143.4|37282.1|37132.1|29
1623421730000|2021-06-11 14:28:50|37293.9|37143.9|37284.1|37134.1|37296.5|37146.5|37283.4|37133.4|37
1623421740000|2021-06-11 14:29:00|37284.3|37134.3|37291.2|37141.2|37292.9|37142.9|37284.1|37134.1|28
1623421750000|2021-06-11 14:29:10|37293|37143|37310.6|37160.6|37310.6|37160.6|37293|37143|18
1623421760000|2021-06-11 14:29:20|37310.9|37160.9|37305.7|37155.7|37311.1|37161.1|37304.7|37154.7|28
1623421770000|2021-06-11 14:29:30|37306.2|37156.2|37299.5|37149.5|37308|37158|37296.3|37146.3|25
1623421780000|2021-06-11 14:29:40|37298.8|37148.8|37277.1|37127.1|37299.4|37149.4|37277.1|37127.1|28
1623421790000|2021-06-11 14:29:50|37276.9|37126.9|37277.2|37127.2|37278.6|37128.6|37271.9|37121.9|14
1623421800000|2021-06-11 14:30:00|37274.2|37124.2|37275.5|37125.5|37281.9|37131.9|37270.6|37120.6|23
1623421810000|2021-06-11 14:30:10|37276.1|37126.1|37299.3|37149.3|37299.3|37149.3|37276.1|37126.1|29
1623421820000|2021-06-11 14:30:20|37299.4|37149.4|37278|37128|37299.4|37149.4|37277.8|37127.8|32
1623421830000|2021-06-11 14:30:30|37287.6|37137.6|37284.1|37134.1|37288.2|37138.2|37276.4|37126.4|37
1623421840000|2021-06-11 14:30:40|37284.3|37134.3|37283.6|37133.6|37286|37136|37281.8|37131.8|27
1623421850000|2021-06-11 14:30:50|37284.2|37134.2|37286|37136|37290.8|37140.8|37281.8|37131.8|27
1623421860000|2021-06-11 14:31:00|37286.1|37136.1|37290.5|37140.5|37292.1|37142.1|37286.1|37136.1|27
1623421870000|2021-06-11 14:31:10|37290.2|37140.2|37282.7|37132.7|37290.2|37140.2|37279.8|37129.8|23
1623421880000|2021-06-11 14:31:20|37282.8|37132.8|37274|37124|37283.2|37133.2|37274|37124|22
1623421890000|2021-06-11 14:31:30|37271.6|37121.6|37266.8|37116.8|37272.9|37122.9|37257.4|37107.4|34
1623421900000|2021-06-11 14:31:40|37267.2|37117.2|37255.7|37105.7|37269.8|37119.8|37255.7|37105.7|31
1623421910000|2021-06-11 14:31:50|37256.5|37106.5|37247.2|37097.2|37256.6|37106.6|37247.2|37097.2|33
1623421920000|2021-06-11 14:32:00|37248.3|37098.3|37242.9|37092.9|37249.3|37099.3|37242.6|37092.6|31
1623421930000|2021-06-11 14:32:10|37242.7|37092.7|37209.1|37059.1|37242.7|37092.7|37209.1|37059.1|33
1623421940000|2021-06-11 14:32:20|37208|37058|37233.9|37083.9|37235.2|37085.2|37208|37058|28
1623421950000|2021-06-11 14:32:30|37233.1|37083.1|37239.5|37089.5|37239.5|37089.5|37230.1|37080.1|21
1623421960000|2021-06-11 14:32:40|37241.2|37091.2|37227.1|37077.1|37241.2|37091.2|37224.7|37074.7|28
1623421970000|2021-06-11 14:32:50|37226.1|37076.1|37241.7|37091.7|37242.2|37092.2|37224.6|37074.6|31
1623421980000|2021-06-11 14:33:00|37241.8|37091.8|37245.6|37095.6|37245.6|37095.6|37241.2|37091.2|23
1623421990000|2021-06-11 14:33:10|37246.7|37096.7|37253.4|37103.4|37256.2|37106.2|37246.7|37096.7|39
1623422000000|2021-06-11 14:33:20|37253.5|37103.5|37255.8|37105.8|37256.6|37106.6|37246.9|37096.9|31
1623422010000|2021-06-11 14:33:30|37255.7|37105.7|37242.8|37092.8|37256.6|37106.6|37238.3|37088.3|30
1623422020000|2021-06-11 14:33:40|37242.4|37092.4|37249.8|37099.8|37250.3|37100.3|37240.1|37090.1|34
1623422030000|2021-06-11 14:33:50|37250.1|37100.1|37330.6|37180.6|37330.6|37180.6|37246.4|37096.4|37
1623422040000|2021-06-11 14:34:00|37324.3|37174.3|37332.2|37182.2|37337.8|37187.8|37323.4|37173.4|23
1623422050000|2021-06-11 14:34:10|37328.6|37178.6|37332.3|37182.3|37336|37186|37328.6|37178.6|13
1623422060000|2021-06-11 14:34:20|37334.7|37184.7|37349.4|37199.4|37350|37200|37333.1|37183.1|24
1623422070000|2021-06-11 14:34:30|37349.5|37199.5|37352.6|37202.6|37352.8|37202.8|37343.8|37193.8|27
1623422080000|2021-06-11 14:34:40|37352.3|37202.3|37365.4|37215.4|37368|37218|37350.6|37200.6|31
1623422090000|2021-06-11 14:34:50|37365|37215|37362.5|37212.5|37375|37225|37353.6|37203.6|36
1623422100000|2021-06-11 14:35:00|37365.3|37215.3|37371.4|37221.4|37373.7|37223.7|37364.6|37214.6|34
1623422110000|2021-06-11 14:35:10|37371.3|37221.3|37362|37212|37372.7|37222.7|37360.8|37210.8|37
1623422120000|2021-06-11 14:35:20|37360.5|37210.5|37351.9|37201.9|37362.5|37212.5|37350.8|37200.8|26
1623422130000|2021-06-11 14:35:30|37352.2|37202.2|37351.7|37201.7|37353.8|37203.8|37350.7|37200.7|26
1623422140000|2021-06-11 14:35:40|37351.1|37201.1|37351.7|37201.7|37357.7|37207.7|37347.8|37197.8|24
1623422150000|2021-06-11 14:35:50|37351|37201|37354.1|37204.1|37356.4|37206.4|37350.5|37200.5|30
1623422160000|2021-06-11 14:36:00|37354|37204|37359|37209|37363.6|37213.6|37354|37204|31
1623422170000|2021-06-11 14:36:10|37359.4|37209.4|37362.8|37212.8|37363.1|37213.1|37358.2|37208.2|34
1623422180000|2021-06-11 14:36:20|37362.6|37212.6|37368|37218|37369.4|37219.4|37360.3|37210.3|31
1623422190000|2021-06-11 14:36:30|37368.3|37218.3|37365.3|37215.3|37370.8|37220.8|37364.1|37214.1|20
1623422200000|2021-06-11 14:36:40|37363.7|37213.7|37367.3|37217.3|37369|37219|37361.1|37211.1|33
1623422210000|2021-06-11 14:36:50|37367.5|37217.5|37375.4|37225.4|37377.6|37227.6|37367.5|37217.5|35
1623422220000|2021-06-11 14:37:00|37375.3|37225.3|37377.9|37227.9|37378.6|37228.6|37375.3|37225.3|32
1623422230000|2021-06-11 14:37:10|37379|37229|37387.1|37237.1|37387.1|37237.1|37379|37229|32
1623422240000|2021-06-11 14:37:20|37383.8|37233.8|37375.9|37225.9|37387|37237|37374.4|37224.4|34
1623422250000|2021-06-11 14:37:30|37374.9|37224.9|37370.3|37220.3|37374.9|37224.9|37368.9|37218.9|33
1623422260000|2021-06-11 14:37:40|37369.9|37219.9|37372.2|37222.2|37373.6|37223.6|37368.7|37218.7|26
1623422270000|2021-06-11 14:37:50|37372.6|37222.6|37376.2|37226.2|37378.1|37228.1|37372.6|37222.6|34
1623422280000|2021-06-11 14:38:00|37376.3|37226.3|37388.5|37238.5|37395.4|37245.4|37376.3|37226.3|25
1623422290000|2021-06-11 14:38:10|37388.1|37238.1|37392|37242|37405|37255|37387.9|37237.9|34
1623422300000|2021-06-11 14:38:20|37392.8|37242.8|37398|37248|37399.7|37249.7|37391.7|37241.7|25
1623422310000|2021-06-11 14:38:30|37400.3|37250.3|37397.8|37247.8|37406.1|37256.1|37397.1|37247.1|28
1623422320000|2021-06-11 14:38:40|37397.5|37247.5|37397.1|37247.1|37398.7|37248.7|37395.2|37245.2|18
1623422330000|2021-06-11 14:38:50|37397.2|37247.2|37389.8|37239.8|37399|37249|37389.8|37239.8|28
1623422340000|2021-06-11 14:39:00|37389.6|37239.6|37387.9|37237.9|37389.6|37239.6|37386.8|37236.8|26
1623422350000|2021-06-11 14:39:10|37387.5|37237.5|37384.8|37234.8|37387.8|37237.8|37384.7|37234.7|32
1623422360000|2021-06-11 14:39:20|37384.6|37234.6|37384.7|37234.7|37387.4|37237.4|37383.5|37233.5|32
1623422370000|2021-06-11 14:39:30|37384.3|37234.3|37384.9|37234.9|37387.2|37237.2|37383.3|37233.3|28
1623422380000|2021-06-11 14:39:40|37382.4|37232.4|37402.7|37252.7|37403.1|37253.1|37382.2|37232.2|31
1623422390000|2021-06-11 14:39:50|37402.8|37252.8|37409.1|37259.1|37409.1|37259.1|37402.1|37252.1|20
1623422400000|2021-06-11 14:40:00|37409.4|37259.4|37399.4|37249.4|37421.4|37271.4|37399.4|37249.4|38
1623422410000|2021-06-11 14:40:10|37399.9|37249.9|37392.5|37242.5|37399.9|37249.9|37391.2|37241.2|23
1623422420000|2021-06-11 14:40:20|37392.3|37242.3|37399.5|37249.5|37399.8|37249.8|37385.2|37235.2|23
1623422430000|2021-06-11 14:40:30|37400.1|37250.1|37383.7|37233.7|37400.1|37250.1|37383.5|37233.5|25
1623422440000|2021-06-11 14:40:40|37383.5|37233.5|37384.5|37234.5|37384.5|37234.5|37382.6|37232.6|13
1623422450000|2021-06-11 14:40:50|37384.8|37234.8|37383.9|37233.9|37384.8|37234.8|37383.6|37233.6|11
1623422460000|2021-06-11 14:41:00|37384.2|37234.2|37384.3|37234.3|37384.3|37234.3|37383.9|37233.9|14
1623422470000|2021-06-11 14:41:10|37383.9|37233.9|37371.6|37221.6|37384.5|37234.5|37371.6|37221.6|20
1623422480000|2021-06-11 14:41:20|37371.4|37221.4|37368.4|37218.4|37371.4|37221.4|37368.2|37218.2|28
1623422490000|2021-06-11 14:41:30|37368.7|37218.7|37417.4|37267.4|37426|37276|37367.7|37217.7|32
1623422500000|2021-06-11 14:41:40|37407.1|37257.1|37401.2|37251.2|37409.3|37259.3|37397.3|37247.3|29
1623422510000|2021-06-11 14:41:50|37401.3|37251.3|37405.4|37255.4|37406.4|37256.4|37401.3|37251.3|19
1623422520000|2021-06-11 14:42:00|37405.5|37255.5|37388.7|37238.7|37405.6|37255.6|37388|37238|35
1623422530000|2021-06-11 14:42:10|37388.4|37238.4|37396.2|37246.2|37396.4|37246.4|37388.3|37238.3|23
1623422540000|2021-06-11 14:42:20|37395.6|37245.6|37397.4|37247.4|37397.7|37247.7|37395.1|37245.1|20
1623422550000|2021-06-11 14:42:30|37397|37247|37395.6|37245.6|37397|37247|37394.1|37244.1|20
1623422560000|2021-06-11 14:42:40|37395.5|37245.5|37397.2|37247.2|37397.4|37247.4|37395.5|37245.5|20
1623422570000|2021-06-11 14:42:50|37395.7|37245.7|37381.8|37231.8|37395.7|37245.7|37381.6|37231.6|19
1623422580000|2021-06-11 14:43:00|37381.7|37231.7|37384.7|37234.7|37384.7|37234.7|37381.5|37231.5|12
1623422590000|2021-06-11 14:43:10|37384.5|37234.5|37384.2|37234.2|37387.3|37237.3|37381.2|37231.2|13
1623422600000|2021-06-11 14:43:20|37384.7|37234.7|37384|37234|37387.1|37237.1|37383|37233|26
1623422610000|2021-06-11 14:43:30|37384.7|37234.7|37379.8|37229.8|37384.7|37234.7|37377.6|37227.6|19
1623422620000|2021-06-11 14:43:40|37370.3|37220.3|37366.8|37216.8|37370.3|37220.3|37366.5|37216.5|20
1623422630000|2021-06-11 14:43:50|37366.7|37216.7|37363.3|37213.3|37366.7|37216.7|37361.8|37211.8|25
1623422640000|2021-06-11 14:44:00|37363.2|37213.2|37365|37215|37365.3|37215.3|37362.6|37212.6|16
1623422650000|2021-06-11 14:44:10|37364.9|37214.9|37362.9|37212.9|37364.9|37214.9|37362.9|37212.9|18
1623422660000|2021-06-11 14:44:20|37362.8|37212.8|37359.1|37209.1|37363.1|37213.1|37355.1|37205.1|15
1623422670000|2021-06-11 14:44:30|37359|37209|37358.1|37208.1|37359.1|37209.1|37357.4|37207.4|15
1623422680000|2021-06-11 14:44:40|37357.4|37207.4|37357.2|37207.2|37357.4|37207.4|37357|37207|14
1623422690000|2021-06-11 14:44:50|37356.9|37206.9|37350|37200|37356.9|37206.9|37350|37200|14
1623422700000|2021-06-11 14:45:00|37349.8|37199.8|37352.4|37202.4|37352.8|37202.8|37349.8|37199.8|13
1623422710000|2021-06-11 14:45:10|37351.8|37201.8|37352.4|37202.4|37352.9|37202.9|37351.3|37201.3|17
1623422720000|2021-06-11 14:45:20|37350.9|37200.9|37362.4|37212.4|37363.4|37213.4|37350.4|37200.4|21
1623422730000|2021-06-11 14:45:30|37363|37213|37366.4|37216.4|37366.7|37216.7|37363|37213|10
1623422740000|2021-06-11 14:45:40|37366.6|37216.6|37371.3|37221.3|37371.3|37221.3|37366.6|37216.6|20
1623422750000|2021-06-11 14:45:50|37371.7|37221.7|37379.3|37229.3|37382.6|37232.6|37371.7|37221.7|29
1623422760000|2021-06-11 14:46:00|37378.8|37228.8|37377.6|37227.6|37379.5|37229.5|37376|37226|29
1623422770000|2021-06-11 14:46:10|37376.3|37226.3|37366.9|37216.9|37378.2|37228.2|37366.9|37216.9|21
1623422780000|2021-06-11 14:46:20|37366.3|37216.3|37358.4|37208.4|37366.8|37216.8|37357.7|37207.7|35
1623422790000|2021-06-11 14:46:30|37358.5|37208.5|37356.8|37206.8|37358.5|37208.5|37356.8|37206.8|13
1623422800000|2021-06-11 14:46:40|37356.9|37206.9|37359.1|37209.1|37370.5|37220.5|37356.9|37206.9|28
1623422810000|2021-06-11 14:46:50|37357|37207|37355.9|37205.9|37357.2|37207.2|37354.9|37204.9|21
1623422820000|2021-06-11 14:47:00|37356.1|37206.1|37382.9|37232.9|37382.9|37232.9|37356|37206|20
1623422830000|2021-06-11 14:47:10|37384.2|37234.2|37373|37223|37391.8|37241.8|37371.4|37221.4|30
1623422840000|2021-06-11 14:47:20|37375.2|37225.2|37382.9|37232.9|37383.1|37233.1|37374.4|37224.4|13
1623422850000|2021-06-11 14:47:30|37383.2|37233.2|37379.1|37229.1|37386.2|37236.2|37379|37229|26
1623422860000|2021-06-11 14:47:40|37378.9|37228.9|37373.3|37223.3|37378.9|37228.9|37368.2|37218.2|17
1623422870000|2021-06-11 14:47:50|37373.5|37223.5|37382.3|37232.3|37384.4|37234.4|37372.7|37222.7|28
1623422880000|2021-06-11 14:48:00|37382.5|37232.5|37378.1|37228.1|37383.3|37233.3|37377.3|37227.3|26
1623422890000|2021-06-11 14:48:10|37377.7|37227.7|37379.2|37229.2|37379.9|37229.9|37377.4|37227.4|19
1623422900000|2021-06-11 14:48:20|37380.1|37230.1|37381.3|37231.3|37381.8|37231.8|37379.4|37229.4|27
1623422910000|2021-06-11 14:48:30|37381.2|37231.2|37382.7|37232.7|37383.2|37233.2|37381.2|37231.2|16
1623422920000|2021-06-11 14:48:40|37383.2|37233.2|37380.1|37230.1|37384.7|37234.7|37378.5|37228.5|26
1623422930000|2021-06-11 14:48:50|37379.9|37229.9|37375.6|37225.6|37379.9|37229.9|37374.8|37224.8|23
1623422940000|2021-06-11 14:49:00|37375.5|37225.5|37374.8|37224.8|37378.5|37228.5|37374.8|37224.8|26
1623422950000|2021-06-11 14:49:10|37372|37222|37361.7|37211.7|37372|37222|37361.3|37211.3|30
1623422960000|2021-06-11 14:49:20|37361.6|37211.6|37364.5|37214.5|37366.3|37216.3|37358.8|37208.8|20
1623422970000|2021-06-11 14:49:30|37364.3|37214.3|37361.5|37211.5|37364.4|37214.4|37360.2|37210.2|20
1623422980000|2021-06-11 14:49:40|37360.9|37210.9|37358.1|37208.1|37361.6|37211.6|37358.1|37208.1|10
1623422990000|2021-06-11 14:49:50|37357.9|37207.9|37354.6|37204.6|37358.1|37208.1|37354.4|37204.4|25
1623423000000|2021-06-11 14:50:00|37354.4|37204.4|37353|37203|37355.4|37205.4|37352.2|37202.2|26
1623423010000|2021-06-11 14:50:10|37353.2|37203.2|37350.7|37200.7|37354.2|37204.2|37350.3|37200.3|22
1623423020000|2021-06-11 14:50:20|37350.6|37200.6|37356.9|37206.9|37356.9|37206.9|37350.6|37200.6|29
1623423030000|2021-06-11 14:50:30|37356.5|37206.5|37356.7|37206.7|37358.7|37208.7|37356.4|37206.4|27
1623423040000|2021-06-11 14:50:40|37356.8|37206.8|37360.3|37210.3|37360.4|37210.4|37356.8|37206.8|12
1623423050000|2021-06-11 14:50:50|37361.2|37211.2|37366.8|37216.8|37368.1|37218.1|37361.2|37211.2|25
1623423060000|2021-06-11 14:51:00|37366.9|37216.9|37356.3|37206.3|37367|37217|37356.3|37206.3|24
1623423070000|2021-06-11 14:51:10|37356.2|37206.2|37357.8|37207.8|37357.8|37207.8|37356.2|37206.2|13
1623423080000|2021-06-11 14:51:20|37358.9|37208.9|37362.2|37212.2|37362.9|37212.9|37356.6|37206.6|23
1623423090000|2021-06-11 14:51:30|37362.4|37212.4|37359.7|37209.7|37362.4|37212.4|37359.7|37209.7|18
1623423100000|2021-06-11 14:51:40|37359.3|37209.3|37356.5|37206.5|37359.3|37209.3|37356.5|37206.5|17
1623423110000|2021-06-11 14:51:50|37356.2|37206.2|37355.4|37205.4|37356.2|37206.2|37355.4|37205.4|16
1623423120000|2021-06-11 14:52:00|37354.9|37204.9|37356.5|37206.5|37356.6|37206.6|37354.7|37204.7|21
1623423130000|2021-06-11 14:52:10|37356.6|37206.6|37367.5|37217.5|37371.5|37221.5|37356.6|37206.6|24
1623423140000|2021-06-11 14:52:20|37367.6|37217.6|37375.9|37225.9|37375.9|37225.9|37366.9|37216.9|24
1623423150000|2021-06-11 14:52:30|37374.8|37224.8|37371.3|37221.3|37376.4|37226.4|37370.6|37220.6|24
1623423160000|2021-06-11 14:52:40|37371.4|37221.4|37360|37210|37371.4|37221.4|37358.8|37208.8|26
1623423170000|2021-06-11 14:52:50|37359.6|37209.6|37355.8|37205.8|37359.6|37209.6|37354.2|37204.2|18
1623423180000|2021-06-11 14:53:00|37356|37206|37355.7|37205.7|37356|37206|37354.4|37204.4|16
1623423190000|2021-06-11 14:53:10|37355.4|37205.4|37354|37204|37355.7|37205.7|37352.3|37202.3|20
1623423200000|2021-06-11 14:53:20|37353.3|37203.3|37352|37202|37353.5|37203.5|37350.6|37200.6|20
1623423210000|2021-06-11 14:53:30|37351.7|37201.7|37337.7|37187.7|37351.7|37201.7|37336.9|37186.9|35
1623423220000|2021-06-11 14:53:40|37337.1|37187.1|37334.7|37184.7|37338.6|37188.6|37334.5|37184.5|25
1623423230000|2021-06-11 14:53:50|37334.8|37184.8|37333.8|37183.8|37335.9|37185.9|37330.4|37180.4|13
1623423240000|2021-06-11 14:54:00|37332.7|37182.7|37341.6|37191.6|37351.1|37201.1|37332|37182|27
1623423250000|2021-06-11 14:54:10|37340.8|37190.8|37337.2|37187.2|37340.8|37190.8|37333.6|37183.6|32
1623423260000|2021-06-11 14:54:20|37337.8|37187.8|37337.6|37187.6|37338.4|37188.4|37334.6|37184.6|25
1623423270000|2021-06-11 14:54:30|37337.4|37187.4|37333.1|37183.1|37338.4|37188.4|37332|37182|35
1623423280000|2021-06-11 14:54:40|37334.4|37184.4|37332.8|37182.8|37334.9|37184.9|37332.6|37182.6|18
1623423290000|2021-06-11 14:54:50|37332.3|37182.3|37331.7|37181.7|37332.3|37182.3|37331|37181|14
1623423300000|2021-06-11 14:55:00|37331.2|37181.2|37330.4|37180.4|37331.9|37181.9|37328.7|37178.7|20
1623423310000|2021-06-11 14:55:10|37330.1|37180.1|37329|37179|37330.4|37180.4|37328.7|37178.7|19
1623423320000|2021-06-11 14:55:20|37329.3|37179.3|37328.3|37178.3|37329.3|37179.3|37328.1|37178.1|5
1623423330000|2021-06-11 14:55:30|37328.8|37178.8|37344.1|37194.1|37344.7|37194.7|37328.8|37178.8|15
1623423340000|2021-06-11 14:55:40|37344.4|37194.4|37335.8|37185.8|37345.3|37195.3|37335.8|37185.8|22
1623423350000|2021-06-11 14:55:50|37335.9|37185.9|37359.2|37209.2|37359.2|37209.2|37335.5|37185.5|27
1623423360000|2021-06-11 14:56:00|37359.5|37209.5|37352.8|37202.8|37360.9|37210.9|37350.5|37200.5|22
1623423370000|2021-06-11 14:56:10|37352.9|37202.9|37362.9|37212.9|37362.9|37212.9|37352.1|37202.1|26
1623423380000|2021-06-11 14:56:20|37362.5|37212.5|37370.8|37220.8|37374.6|37224.6|37361.8|37211.8|26
1623423390000|2021-06-11 14:56:30|37370.6|37220.6|37357.5|37207.5|37370.6|37220.6|37356.7|37206.7|32
1623423400000|2021-06-11 14:56:40|37358.6|37208.6|37357.2|37207.2|37358.6|37208.6|37356.8|37206.8|21
1623423410000|2021-06-11 14:56:50|37357|37207|37359|37209|37359.1|37209.1|37356.9|37206.9|27
1623423420000|2021-06-11 14:57:00|37358.6|37208.6|37360.1|37210.1|37361.2|37211.2|37358.6|37208.6|15
1623423430000|2021-06-11 14:57:10|37359.5|37209.5|37348.1|37198.1|37359.5|37209.5|37347.2|37197.2|23
1623423440000|2021-06-11 14:57:20|37348.7|37198.7|37345.7|37195.7|37348.7|37198.7|37344.6|37194.6|23
1623423450000|2021-06-11 14:57:30|37345.5|37195.5|37345.2|37195.2|37346.5|37196.5|37345.2|37195.2|13
1623423460000|2021-06-11 14:57:40|37346.1|37196.1|37355.2|37205.2|37355.2|37205.2|37346.1|37196.1|13
1623423470000|2021-06-11 14:57:50|37354.6|37204.6|37355.2|37205.2|37355.2|37205.2|37354.6|37204.6|2
1623423480000|2021-06-11 14:58:00|37353.5|37203.5|37353.8|37203.8|37354.5|37204.5|37353.5|37203.5|6
1623423490000|2021-06-11 14:58:10|37353.9|37203.9|37355.8|37205.8|37355.8|37205.8|37353.9|37203.9|5
1623423500000|2021-06-11 14:58:20|37357.6|37207.6|37358.2|37208.2|37358.6|37208.6|37357.3|37207.3|6
1623423510000|2021-06-11 14:58:30|37358|37208|37348.7|37198.7|37358|37208|37348.6|37198.6|17
1623423520000|2021-06-11 14:58:40|37348.2|37198.2|37344.9|37194.9|37348.5|37198.5|37344.9|37194.9|10
1623423530000|2021-06-11 14:58:50|37347.1|37197.1|37346.4|37196.4|37347.3|37197.3|37346.1|37196.1|14
1623423540000|2021-06-11 14:59:00|37346.3|37196.3|37339.6|37189.6|37346.3|37196.3|37339.1|37189.1|22
1623423550000|2021-06-11 14:59:10|37339.9|37189.9|37339.8|37189.8|37343.2|37193.2|37338.7|37188.7|20
1623423560000|2021-06-11 14:59:20|37339.2|37189.2|37334.3|37184.3|37339.9|37189.9|37332.5|37182.5|24
1623423570000|2021-06-11 14:59:30|37333.7|37183.7|37335.9|37185.9|37335.9|37185.9|37329.5|37179.5|17
1623423580000|2021-06-11 14:59:40|37335.4|37185.4|37330|37180|37335.4|37185.4|37327.8|37177.8|15
1623423590000|2021-06-11 14:59:50|37329.5|37179.5|37331.7|37181.7|37331.7|37181.7|37328.7|37178.7|19
1623423600000|2021-06-11 15:00:00|37333.1|37183.1|37336|37186|37337.5|37187.5|37333.1|37183.1|25
1623423610000|2021-06-11 15:00:10|37336.1|37186.1|37334.8|37184.8|37336.5|37186.5|37334.6|37184.6|15
1623423620000|2021-06-11 15:00:20|37335.1|37185.1|37332|37182|37335.1|37185.1|37329.3|37179.3|24
1623423630000|2021-06-11 15:00:30|37331.9|37181.9|37296.9|37146.9|37331.9|37181.9|37296.9|37146.9|32
1623423640000|2021-06-11 15:00:40|37291.7|37141.7|37273.9|37123.9|37291.7|37141.7|37273.9|37123.9|37
1623423650000|2021-06-11 15:00:50|37274.6|37124.6|37268.2|37118.2|37275|37125|37267.7|37117.7|33
1623423660000|2021-06-11 15:01:00|37269.2|37119.2|37272.6|37122.6|37273.4|37123.4|37268.1|37118.1|25
1623423670000|2021-06-11 15:01:10|37269.2|37119.2|37238.1|37088.1|37272.8|37122.8|37236.2|37086.2|30
1623423680000|2021-06-11 15:01:20|37236.7|37086.7|37231.6|37081.6|37236.7|37086.7|37227.3|37077.3|34
1623423690000|2021-06-11 15:01:30|37230|37080|37247|37097|37250.6|37100.6|37229.8|37079.8|32
1623423700000|2021-06-11 15:01:40|37247.2|37097.2|37267.9|37117.9|37271.6|37121.6|37246.5|37096.5|33
1623423710000|2021-06-11 15:01:50|37268.7|37118.7|37269|37119|37274.2|37124.2|37267.4|37117.4|31
1623423720000|2021-06-11 15:02:00|37269.2|37119.2|37271.3|37121.3|37271.7|37121.7|37267.6|37117.6|30
1623423730000|2021-06-11 15:02:10|37271.4|37121.4|37264.6|37114.6|37272.2|37122.2|37264.6|37114.6|28
1623423740000|2021-06-11 15:02:20|37264.1|37114.1|37248.6|37098.6|37264.7|37114.7|37247|37097|39
1623423750000|2021-06-11 15:02:30|37249.1|37099.1|37237.3|37087.3|37249.1|37099.1|37236.8|37086.8|36
1623423760000|2021-06-11 15:02:40|37235.8|37085.8|37212.9|37062.9|37235.8|37085.8|37212.9|37062.9|32
1623423770000|2021-06-11 15:02:50|37213.8|37063.8|37176.8|37026.8|37237.1|37087.1|37171.9|37021.9|36
1623423780000|2021-06-11 15:03:00|37177|37027|37185.3|37035.3|37204.4|37054.4|37173.2|37023.2|37
1623423790000|2021-06-11 15:03:10|37184|37034|37189.5|37039.5|37189.6|37039.6|37179.9|37029.9|34
1623423800000|2021-06-11 15:03:20|37188.9|37038.9|37182.3|37032.3|37190.4|37040.4|37182.3|37032.3|29
1623423810000|2021-06-11 15:03:30|37182.1|37032.1|37171.7|37021.7|37182.8|37032.8|37170.8|37020.8|30
1623423820000|2021-06-11 15:03:40|37172|37022|37175.1|37025.1|37176|37026|37170.2|37020.2|32
1623423830000|2021-06-11 15:03:50|37174.7|37024.7|37170.3|37020.3|37174.9|37024.9|37169.8|37019.8|26
1623423840000|2021-06-11 15:04:00|37171.1|37021.1|37169|37019|37172.5|37022.5|37167.8|37017.8|26
1623423850000|2021-06-11 15:04:10|37167.7|37017.7|37138.6|36988.6|37167.7|37017.7|37119.4|36969.4|36
1623423860000|2021-06-11 15:04:20|37136.8|36986.8|37077.8|36927.8|37172.9|37022.9|37060|36910|39
1623423870000|2021-06-11 15:04:30|37078.4|36928.4|37085|36935|37092.8|36942.8|37074.3|36924.3|37
1623423880000|2021-06-11 15:04:40|37083.4|36933.4|37016.7|36866.7|37083.4|36933.4|36986.7|36836.7|40
1623423890000|2021-06-11 15:04:50|37013.2|36863.2|37030.1|36880.1|37050.3|36900.3|37010.1|36860.1|39
1623423900000|2021-06-11 15:05:00|37029.5|36879.5|37068.3|36918.3|37076.6|36926.6|37029.5|36879.5|37
1623423910000|2021-06-11 15:05:10|37067.1|36917.1|37073.5|36923.5|37075.7|36925.7|37062.5|36912.5|37
1623423920000|2021-06-11 15:05:20|37073.7|36923.7|37073.1|36923.1|37080.6|36930.6|37068.7|36918.7|35
1623423930000|2021-06-11 15:05:30|37087.2|36937.2|37092.4|36942.4|37094.6|36944.6|37085.1|36935.1|38
1623423940000|2021-06-11 15:05:40|37093.7|36943.7|37084.6|36934.6|37095.2|36945.2|37084.6|36934.6|37
1623423950000|2021-06-11 15:05:50|37084.5|36934.5|37073.3|36923.3|37084.5|36934.5|37073.3|36923.3|30
1623423960000|2021-06-11 15:06:00|37073.6|36923.6|37020.7|36870.7|37073.6|36923.6|37005.2|36855.2|38
1623423970000|2021-06-11 15:06:10|37020.5|36870.5|37030.7|36880.7|37042.2|36892.2|37009.6|36859.6|35
1623423980000|2021-06-11 15:06:20|37013.9|36863.9|37028.5|36878.5|37048.1|36898.1|37009.8|36859.8|37
1623423990000|2021-06-11 15:06:30|37029.6|36879.6|37043.7|36893.7|37056|36906|37024.5|36874.5|37
1623424000000|2021-06-11 15:06:40|37043.6|36893.6|37046.5|36896.5|37047.2|36897.2|37042.1|36892.1|37
1623424010000|2021-06-11 15:06:50|37046.8|36896.8|37040.4|36890.4|37053.1|36903.1|37039.7|36889.7|39
1623424020000|2021-06-11 15:07:00|37040.2|36890.2|37055.8|36905.8|37056.8|36906.8|37040.2|36890.2|35
1623424030000|2021-06-11 15:07:10|37055.7|36905.7|37055.3|36905.3|37059.2|36909.2|37054|36904|32
1623424040000|2021-06-11 15:07:20|37057|36907|37053.7|36903.7|37060.5|36910.5|37046.2|36896.2|34
1623424050000|2021-06-11 15:07:30|37054|36904|37061.8|36911.8|37061.8|36911.8|37052.5|36902.5|27
1623424060000|2021-06-11 15:07:40|37062.1|36912.1|37077.9|36927.9|37077.9|36927.9|37058.9|36908.9|28
1623424070000|2021-06-11 15:07:50|37078.5|36928.5|37097.1|36947.1|37098.1|36948.1|37078.5|36928.5|34
1623424080000|2021-06-11 15:08:00|37097.4|36947.4|37094.2|36944.2|37097.4|36947.4|37089.6|36939.6|38
1623424090000|2021-06-11 15:08:10|37093.9|36943.9|37097.9|36947.9|37102.1|36952.1|37093.9|36943.9|31
1623424100000|2021-06-11 15:08:20|37098.2|36948.2|37095.6|36945.6|37098.3|36948.3|37093.6|36943.6|26
1623424110000|2021-06-11 15:08:30|37095.3|36945.3|37086.9|36936.9|37095.3|36945.3|37084.4|36934.4|33
1623424120000|2021-06-11 15:08:40|37087|36937|37074.7|36924.7|37087.6|36937.6|37074.7|36924.7|19
1623424130000|2021-06-11 15:08:50|37074.4|36924.4|37090|36940|37090|36940|37074.4|36924.4|30
1623424140000|2021-06-11 15:09:00|37089.9|36939.9|37080.1|36930.1|37090.7|36940.7|37079|36929|28
1623424150000|2021-06-11 15:09:10|37079.4|36929.4|37056.7|36906.7|37080.8|36930.8|37056.6|36906.6|25
1623424160000|2021-06-11 15:09:20|37056.5|36906.5|37056.9|36906.9|37058.1|36908.1|37055.8|36905.8|21
1623424170000|2021-06-11 15:09:30|37057.1|36907.1|37052.5|36902.5|37057.1|36907.1|37050.9|36900.9|32
1623424180000|2021-06-11 15:09:40|37052.4|36902.4|37033.4|36883.4|37052.4|36902.4|37033.4|36883.4|32
1623424190000|2021-06-11 15:09:50|37033.7|36883.7|37037.9|36887.9|37042.5|36892.5|37033.5|36883.5|35
1623424200000|2021-06-11 15:10:00|37038.1|36888.1|37057.3|36907.3|37058.9|36908.9|37038.1|36888.1|35
1623424210000|2021-06-11 15:10:10|37057.8|36907.8|37064.2|36914.2|37065.1|36915.1|37056.9|36906.9|26
1623424220000|2021-06-11 15:10:20|37063.8|36913.8|37063.2|36913.2|37064|36914|37062.8|36912.8|30
1623424230000|2021-06-11 15:10:30|37063.5|36913.5|37066.1|36916.1|37067.9|36917.9|37062.8|36912.8|31
1623424240000|2021-06-11 15:10:40|37065.9|36915.9|37065.2|36915.2|37065.9|36915.9|37064.2|36914.2|29
1623424250000|2021-06-11 15:10:50|37064.8|36914.8|37053.4|36903.4|37064.8|36914.8|37053.1|36903.1|30
1623424260000|2021-06-11 15:11:00|37053.5|36903.5|37052.3|36902.3|37055.9|36905.9|37051.3|36901.3|31
1623424270000|2021-06-11 15:11:10|37052.1|36902.1|37062.8|36912.8|37063|36913|37051.6|36901.6|33
1623424280000|2021-06-11 15:11:20|37062.4|36912.4|37063.8|36913.8|37064.6|36914.6|37061.9|36911.9|30
1623424290000|2021-06-11 15:11:30|37063.1|36913.1|37059.6|36909.6|37066|36916|37059.6|36909.6|28
1623424300000|2021-06-11 15:11:40|37059.2|36909.2|37060.7|36910.7|37061.2|36911.2|37057.4|36907.4|32
1623424310000|2021-06-11 15:11:50|37060.6|36910.6|37074.6|36924.6|37074.6|36924.6|37060.6|36910.6|24
1623424320000|2021-06-11 15:12:00|37074.5|36924.5|37101.4|36951.4|37104.9|36954.9|37074.4|36924.4|35
1623424330000|2021-06-11 15:12:10|37101.3|36951.3|37083.8|36933.8|37111.9|36961.9|37082.6|36932.6|35
1623424340000|2021-06-11 15:12:20|37085.7|36935.7|37085.2|36935.2|37091.8|36941.8|37084|36934|34
1623424350000|2021-06-11 15:12:30|37085.6|36935.6|37096|36946|37096.4|36946.4|37083.8|36933.8|32
1623424360000|2021-06-11 15:12:40|37096.9|36946.9|37102.8|36952.8|37107.9|36957.9|37096.5|36946.5|38
1623424370000|2021-06-11 15:12:50|37104.2|36954.2|37091.5|36941.5|37104.2|36954.2|37084|36934|36
1623424380000|2021-06-11 15:13:00|37090.3|36940.3|37090.7|36940.7|37094.6|36944.6|37084.8|36934.8|35
1623424390000|2021-06-11 15:13:10|37090.4|36940.4|37086.1|36936.1|37092.2|36942.2|37083.1|36933.1|29
1623424400000|2021-06-11 15:13:20|37086.6|36936.6|37073.6|36923.6|37086.9|36936.9|37071.8|36921.8|39
1623424410000|2021-06-11 15:13:30|37071.8|36921.8|37077.3|36927.3|37085.1|36935.1|37071.3|36921.3|26
1623424420000|2021-06-11 15:13:40|37078.1|36928.1|37081.3|36931.3|37082.6|36932.6|37071.3|36921.3|33
1623424430000|2021-06-11 15:13:50|37081.5|36931.5|37083.7|36933.7|37084.3|36934.3|37078.8|36928.8|24
1623424440000|2021-06-11 15:14:00|37084.3|36934.3|37097.2|36947.2|37097.2|36947.2|37084.3|36934.3|31
1623424450000|2021-06-11 15:14:10|37099|36949|37103.3|36953.3|37104.1|36954.1|37097.8|36947.8|32
1623424460000|2021-06-11 15:14:20|37103.2|36953.2|37079.2|36929.2|37103.9|36953.9|37079.2|36929.2|35
1623424470000|2021-06-11 15:14:30|37079.3|36929.3|37091.6|36941.6|37091.9|36941.9|37079.3|36929.3|30
1623424480000|2021-06-11 15:14:40|37091.4|36941.4|37091.8|36941.8|37094.5|36944.5|37090.3|36940.3|30
1623424490000|2021-06-11 15:14:50|37091.1|36941.1|37076.5|36926.5|37094.7|36944.7|37076.5|36926.5|33
1623424500000|2021-06-11 15:15:00|37074.3|36924.3|37105.6|36955.6|37106.3|36956.3|37074.3|36924.3|33
1623424510000|2021-06-11 15:15:10|37102.7|36952.7|37100.3|36950.3|37108.1|36958.1|37100.1|36950.1|31
1623424520000|2021-06-11 15:15:20|37104.5|36954.5|37104|36954|37106.1|36956.1|37099.8|36949.8|25
1623424530000|2021-06-11 15:15:30|37103.5|36953.5|37088.9|36938.9|37103.8|36953.8|37088.3|36938.3|30
1623424540000|2021-06-11 15:15:40|37088.8|36938.8|37092.4|36942.4|37093.9|36943.9|37086.6|36936.6|37
1623424550000|2021-06-11 15:15:50|37093.7|36943.7|37085|36935|37093.7|36943.7|37083.5|36933.5|33
1623424560000|2021-06-11 15:16:00|37085.5|36935.5|37093.7|36943.7|37093.9|36943.9|37085.5|36935.5|27
1623424570000|2021-06-11 15:16:10|37093.8|36943.8|37092.2|36942.2|37095.3|36945.3|37091.6|36941.6|27
1623424580000|2021-06-11 15:16:20|37092.9|36942.9|37091.5|36941.5|37093.4|36943.4|37090.9|36940.9|24
1623424590000|2021-06-11 15:16:30|37091.7|36941.7|37089.7|36939.7|37092.6|36942.6|37089.5|36939.5|27
1623424600000|2021-06-11 15:16:40|37089.8|36939.8|37092.1|36942.1|37092.2|36942.2|37089.6|36939.6|19
1623424610000|2021-06-11 15:16:50|37092|36942|37079.3|36929.3|37094.9|36944.9|37079.3|36929.3|32
1623424620000|2021-06-11 15:17:00|37079.8|36929.8|37048.2|36898.2|37083.1|36933.1|37048.2|36898.2|33
1623424630000|2021-06-11 15:17:10|37040.3|36890.3|37017.4|36867.4|37044.1|36894.1|37016.2|36866.2|30
1623424640000|2021-06-11 15:17:20|37015.7|36865.7|37016|36866|37021.9|36871.9|37012.7|36862.7|37
1623424650000|2021-06-11 15:17:30|37015.9|36865.9|37009.4|36859.4|37016.4|36866.4|37007.7|36857.7|24
1623424660000|2021-06-11 15:17:40|37008.6|36858.6|37006.8|36856.8|37010.1|36860.1|37006.8|36856.8|18
1623424670000|2021-06-11 15:17:50|37005|36855|36954.1|36804.1|37006.9|36856.9|36954.1|36804.1|31
1623424680000|2021-06-11 15:18:00|36950.6|36800.6|36958.5|36808.5|36961.2|36811.2|36939.9|36789.9|38
1623424690000|2021-06-11 15:18:10|36957.8|36807.8|36985.1|36835.1|36985.1|36835.1|36955|36805|39
1623424700000|2021-06-11 15:18:20|36985.8|36835.8|36989.5|36839.5|37001.7|36851.7|36985.8|36835.8|37
1623424710000|2021-06-11 15:18:30|36989.2|36839.2|36975.7|36825.7|36990.9|36840.9|36975.4|36825.4|36
1623424720000|2021-06-11 15:18:40|36976|36826|36968.9|36818.9|36976.4|36826.4|36968.1|36818.1|24
1623424730000|2021-06-11 15:18:50|36973.2|36823.2|36994.2|36844.2|36995.2|36845.2|36973.2|36823.2|37
1623424740000|2021-06-11 15:19:00|36995|36845|37002.7|36852.7|37005|36855|36995|36845|29
1623424750000|2021-06-11 15:19:10|37000.7|36850.7|36999.2|36849.2|37000.7|36850.7|36992.4|36842.4|33
1623424760000|2021-06-11 15:19:20|37002.6|36852.6|37010|36860|37015|36865|36997.5|36847.5|35
1623424770000|2021-06-11 15:19:30|37009.5|36859.5|36997.5|36847.5|37013.7|36863.7|36997.2|36847.2|28
1623424780000|2021-06-11 15:19:40|36997.3|36847.3|36990.8|36840.8|37001.4|36851.4|36988.3|36838.3|31
1623424790000|2021-06-11 15:19:50|36991.8|36841.8|36971.8|36821.8|36991.8|36841.8|36968.2|36818.2|30
1623424800000|2021-06-11 15:20:00|36974.5|36824.5|36991.8|36841.8|36992.2|36842.2|36970.3|36820.3|36
1623424810000|2021-06-11 15:20:10|36992.8|36842.8|36996.3|36846.3|36996.3|36846.3|36990.6|36840.6|33
1623424820000|2021-06-11 15:20:20|36998.3|36848.3|36996.9|36846.9|37005.7|36855.7|36996.9|36846.9|34
1623424830000|2021-06-11 15:20:30|36995|36845|36999.4|36849.4|37002.4|36852.4|36990.8|36840.8|37
1623424840000|2021-06-11 15:20:40|37001.1|36851.1|37017.9|36867.9|37017.9|36867.9|37001.1|36851.1|34
1623424850000|2021-06-11 15:20:50|37010.4|36860.4|37023.8|36873.8|37027.1|36877.1|37003.4|36853.4|38
1623424860000|2021-06-11 15:21:00|37023.6|36873.6|37054.2|36904.2|37054.6|36904.6|37016.2|36866.2|33
1623424870000|2021-06-11 15:21:10|37054.1|36904.1|37053.8|36903.8|37059.1|36909.1|37047.1|36897.1|32
1623424880000|2021-06-11 15:21:20|37054.1|36904.1|37042.6|36892.6|37055|36905|37042.6|36892.6|38
1623424890000|2021-06-11 15:21:30|37043|36893|37015.6|36865.6|37045.3|36895.3|37015.6|36865.6|35
1623424900000|2021-06-11 15:21:40|37015.7|36865.7|37013.7|36863.7|37017.1|36867.1|37006.8|36856.8|25
1623424910000|2021-06-11 15:21:50|37013.3|36863.3|37020.3|36870.3|37020.5|36870.5|37013|36863|36
1623424920000|2021-06-11 15:22:00|37020.2|36870.2|37033.8|36883.8|37034.1|36884.1|37016.3|36866.3|39
1623424930000|2021-06-11 15:22:10|37031|36881|37031.4|36881.4|37034.6|36884.6|37028.7|36878.7|33
1623424940000|2021-06-11 15:22:20|37031.6|36881.6|37029|36879|37033.8|36883.8|37028.4|36878.4|29
1623424950000|2021-06-11 15:22:30|37028.7|36878.7|37029.7|36879.7|37031.5|36881.5|37026.1|36876.1|30
1623424960000|2021-06-11 15:22:40|37030.3|36880.3|37020.6|36870.6|37030.3|36880.3|37019.4|36869.4|31
1623424970000|2021-06-11 15:22:50|37019.5|36869.5|37019.5|36869.5|37020.1|36870.1|37017.4|36867.4|32
1623424980000|2021-06-11 15:23:00|37019.7|36869.7|37021|36871|37021.1|36871.1|37019.2|36869.2|25
1623424990000|2021-06-11 15:23:10|37019.9|36869.9|36991|36841|37019.9|36869.9|36991|36841|34
1623425000000|2021-06-11 15:23:20|36992.1|36842.1|36988.3|36838.3|37000.3|36850.3|36988.3|36838.3|28
1623425010000|2021-06-11 15:23:30|36987.6|36837.6|36976.7|36826.7|36991.2|36841.2|36976.7|36826.7|32
1623425020000|2021-06-11 15:23:40|36973.6|36823.6|36969.7|36819.7|36973.6|36823.6|36965.4|36815.4|30
1623425030000|2021-06-11 15:23:50|36969.6|36819.6|36961.5|36811.5|36969.7|36819.7|36956.5|36806.5|34
1623425040000|2021-06-11 15:24:00|36961.4|36811.4|36970.1|36820.1|36970.1|36820.1|36959.7|36809.7|31
1623425050000|2021-06-11 15:24:10|36969.3|36819.3|37001.4|36851.4|37006.1|36856.1|36967.2|36817.2|38
1623425060000|2021-06-11 15:24:20|36995.7|36845.7|36996.4|36846.4|37016.7|36866.7|36995.7|36845.7|40
1623425070000|2021-06-11 15:24:30|36992.9|36842.9|36977.6|36827.6|37001.3|36851.3|36977|36827|37
1623425080000|2021-06-11 15:24:40|36977|36827|36975|36825|36977|36827|36969.8|36819.8|32
1623425090000|2021-06-11 15:24:50|36977.3|36827.3|36976.9|36826.9|36984.6|36834.6|36976.1|36826.1|34
1623425100000|2021-06-11 15:25:00|36978.5|36828.5|36996.9|36846.9|36997.3|36847.3|36977.4|36827.4|35
1623425110000|2021-06-11 15:25:10|36996.8|36846.8|36990|36840|36996.8|36846.8|36989.6|36839.6|31
1623425120000|2021-06-11 15:25:20|36989.7|36839.7|36985.4|36835.4|36996.7|36846.7|36985.4|36835.4|35
1623425130000|2021-06-11 15:25:30|36985.2|36835.2|36960.7|36810.7|36985.2|36835.2|36957|36807|36
1623425140000|2021-06-11 15:25:40|36960|36810|36967.5|36817.5|36972.9|36822.9|36951|36801|37
1623425150000|2021-06-11 15:25:50|36961.4|36811.4|36940.7|36790.7|36962.1|36812.1|36940.4|36790.4|27
1623425160000|2021-06-11 15:26:00|36940.2|36790.2|36937.5|36787.5|36940.8|36790.8|36923.9|36773.9|35
1623425170000|2021-06-11 15:26:10|36936.4|36786.4|36944.1|36794.1|36954.1|36804.1|36933.1|36783.1|37
1623425180000|2021-06-11 15:26:20|36952.7|36802.7|36946.3|36796.3|36953.7|36803.7|36943.2|36793.2|38
1623425190000|2021-06-11 15:26:30|36946.6|36796.6|36960.4|36810.4|36960.4|36810.4|36946.6|36796.6|32
1623425200000|2021-06-11 15:26:40|36959.3|36809.3|36960.4|36810.4|36965.1|36815.1|36955.7|36805.7|28
1623425210000|2021-06-11 15:26:50|36959.6|36809.6|36953.3|36803.3|36966.9|36816.9|36952.6|36802.6|26
1623425220000|2021-06-11 15:27:00|36954|36804|36968.4|36818.4|36971|36821|36953.8|36803.8|30
1623425230000|2021-06-11 15:27:10|36972.2|36822.2|36982.3|36832.3|36986.6|36836.6|36972.2|36822.2|30
1623425240000|2021-06-11 15:27:20|36984.3|36834.3|36987.7|36837.7|37001.8|36851.8|36984.3|36834.3|33
1623425250000|2021-06-11 15:27:30|36988.6|36838.6|36971.8|36821.8|36990.5|36840.5|36971.8|36821.8|28
1623425260000|2021-06-11 15:27:40|36972.1|36822.1|36992.5|36842.5|36992.5|36842.5|36971.9|36821.9|35
1623425270000|2021-06-11 15:27:50|36994.6|36844.6|37009.2|36859.2|37009.8|36859.8|36993.5|36843.5|36
1623425280000|2021-06-11 15:28:00|37008.9|36858.9|37009|36859|37009.9|36859.9|37008.6|36858.6|24
1623425290000|2021-06-11 15:28:10|37008.8|36858.8|37009.3|36859.3|37009.3|36859.3|37008.5|36858.5|26
1623425300000|2021-06-11 15:28:20|37009.4|36859.4|37015.6|36865.6|37015.6|36865.6|37007.5|36857.5|28
1623425310000|2021-06-11 15:28:30|37015.5|36865.5|36999.4|36849.4|37015.8|36865.8|36999.4|36849.4|27
1623425320000|2021-06-11 15:28:40|36998.6|36848.6|36999|36849|36999.7|36849.7|36996.3|36846.3|30
1623425330000|2021-06-11 15:28:50|36995.7|36845.7|36985.6|36835.6|36995.7|36845.7|36985.6|36835.6|30
1623425340000|2021-06-11 15:29:00|36983.7|36833.7|36987.9|36837.9|36988.6|36838.6|36975.9|36825.9|26
1623425350000|2021-06-11 15:29:10|36986.8|36836.8|37000.1|36850.1|37000.1|36850.1|36986.8|36836.8|35
1623425360000|2021-06-11 15:29:20|36999.8|36849.8|36999|36849|37003.9|36853.9|36997.4|36847.4|33
1623425370000|2021-06-11 15:29:30|36999.1|36849.1|37002|36852|37006.5|36856.5|36999|36849|26
1623425380000|2021-06-11 15:29:40|37004.7|36854.7|37009|36859|37010|36860|37004.7|36854.7|32
1623425390000|2021-06-11 15:29:50|37007.7|36857.7|37006|36856|37009.4|36859.4|37005.9|36855.9|36
1623425400000|2021-06-11 15:30:00|37006.3|36856.3|37013.5|36863.5|37014.2|36864.2|37006.2|36856.2|34
1623425410000|2021-06-11 15:30:10|37014|36864|37011.9|36861.9|37020.1|36870.1|37010.9|36860.9|31
1623425420000|2021-06-11 15:30:20|37011.6|36861.6|37011.1|36861.1|37015.1|36865.1|37011.1|36861.1|28
1623425430000|2021-06-11 15:30:30|37011.2|36861.2|37010.8|36860.8|37011.7|36861.7|37009.5|36859.5|28
1623425440000|2021-06-11 15:30:40|37009.6|36859.6|37010.9|36860.9|37011.4|36861.4|37009.6|36859.6|27
1623425450000|2021-06-11 15:30:50|37011.1|36861.1|37017.3|36867.3|37018.3|36868.3|37010.9|36860.9|14
1623425460000|2021-06-11 15:31:00|37017.2|36867.2|37024.9|36874.9|37024.9|36874.9|37014.9|36864.9|26
1623425470000|2021-06-11 15:31:10|37025|36875|37041.4|36891.4|37044.7|36894.7|37024.9|36874.9|36
1623425480000|2021-06-11 15:31:20|37046.7|36896.7|37068.6|36918.6|37070.5|36920.5|37046.7|36896.7|35
1623425490000|2021-06-11 15:31:30|37069.8|36919.8|37088.4|36938.4|37088.4|36938.4|37069.8|36919.8|33
1623425500000|2021-06-11 15:31:40|37087.6|36937.6|37062.4|36912.4|37087.9|36937.9|37059.4|36909.4|32
1623425510000|2021-06-11 15:31:50|37063.2|36913.2|37063.9|36913.9|37067.3|36917.3|37060.5|36910.5|31
1623425520000|2021-06-11 15:32:00|37065.3|36915.3|37077.2|36927.2|37077.2|36927.2|37062.3|36912.3|29
1623425530000|2021-06-11 15:32:10|37077.7|36927.7|37079.6|36929.6|37088.6|36938.6|37073.5|36923.5|34
1623425540000|2021-06-11 15:32:20|37079.9|36929.9|37069.2|36919.2|37080.7|36930.7|37067.6|36917.6|30
1623425550000|2021-06-11 15:32:30|37070.5|36920.5|37074.2|36924.2|37074.5|36924.5|37067|36917|37
1623425560000|2021-06-11 15:32:40|37074.3|36924.3|37076|36926|37076.6|36926.6|37073|36923|33
1623425570000|2021-06-11 15:32:50|37076.9|36926.9|37077.8|36927.8|37077.9|36927.9|37074.5|36924.5|30
1623425580000|2021-06-11 15:33:00|37077.6|36927.6|37081|36931|37081.4|36931.4|37077.5|36927.5|26
1623425590000|2021-06-11 15:33:10|37080.6|36930.6|37072.3|36922.3|37081.4|36931.4|37072.3|36922.3|24
1623425600000|2021-06-11 15:33:20|37072.6|36922.6|37070.1|36920.1|37072.6|36922.6|37069.6|36919.6|25
1623425610000|2021-06-11 15:33:30|37071.2|36921.2|37063.4|36913.4|37071.4|36921.4|37059|36909|28
1623425620000|2021-06-11 15:33:40|37065.3|36915.3|37073.7|36923.7|37073.9|36923.9|37062.6|36912.6|24
1623425630000|2021-06-11 15:33:50|37073.2|36923.2|37081.6|36931.6|37083|36933|37072.9|36922.9|29
1623425640000|2021-06-11 15:34:00|37081.8|36931.8|37089.4|36939.4|37090.3|36940.3|37081.8|36931.8|36
1623425650000|2021-06-11 15:34:10|37089.5|36939.5|37085.8|36935.8|37090.8|36940.8|37084.7|36934.7|20
1623425660000|2021-06-11 15:34:20|37085.6|36935.6|37078.3|36928.3|37086.1|36936.1|37078.3|36928.3|21
1623425670000|2021-06-11 15:34:30|37079.8|36929.8|37081.3|36931.3|37082.7|36932.7|37077.6|36927.6|25
1623425680000|2021-06-11 15:34:40|37078.9|36928.9|37062.9|36912.9|37078.9|36928.9|37062.2|36912.2|22
1623425690000|2021-06-11 15:34:50|37063|36913|37060.2|36910.2|37063.4|36913.4|37060.1|36910.1|26
1623425700000|2021-06-11 15:35:00|37057.5|36907.5|37071.2|36921.2|37072.3|36922.3|37057.5|36907.5|33
1623425710000|2021-06-11 15:35:10|37071|36921|37061.4|36911.4|37072.3|36922.3|37061.4|36911.4|24
1623425720000|2021-06-11 15:35:20|37060.7|36910.7|37054.9|36904.9|37062.3|36912.3|37054.2|36904.2|33
1623425730000|2021-06-11 15:35:30|37054.8|36904.8|37048.2|36898.2|37054.8|36904.8|37046.5|36896.5|22
1623425740000|2021-06-11 15:35:40|37041.6|36891.6|37030.2|36880.2|37041.6|36891.6|37005.4|36855.4|29
1623425750000|2021-06-11 15:35:50|37029|36879|37031|36881|37032.6|36882.6|37027.8|36877.8|25
1623425760000|2021-06-11 15:36:00|37031.1|36881.1|37007.6|36857.6|37031.1|36881.1|37007.5|36857.5|29
1623425770000|2021-06-11 15:36:10|37002.6|36852.6|36999.8|36849.8|37004.3|36854.3|36999.8|36849.8|22
1623425780000|2021-06-11 15:36:20|36998.8|36848.8|36984.7|36834.7|36998.8|36848.8|36983.4|36833.4|26
1623425790000|2021-06-11 15:36:30|36984.3|36834.3|36978.2|36828.2|36987.4|36837.4|36977.9|36827.9|30
1623425800000|2021-06-11 15:36:40|36977.7|36827.7|36973.6|36823.6|36977.7|36827.7|36973.4|36823.4|15
1623425810000|2021-06-11 15:36:50|36973.9|36823.9|36985.7|36835.7|36985.9|36835.9|36973.2|36823.2|32
1623425820000|2021-06-11 15:37:00|36985.9|36835.9|36997.8|36847.8|37001.8|36851.8|36984.9|36834.9|30
1623425830000|2021-06-11 15:37:10|36997.9|36847.9|37011.5|36861.5|37011.8|36861.8|36996.5|36846.5|28
1623425840000|2021-06-11 15:37:20|37011.1|36861.1|36999|36849|37011.1|36861.1|36999|36849|20
1623425850000|2021-06-11 15:37:30|36996.2|36846.2|36991.2|36841.2|36996.9|36846.9|36991|36841|26
1623425860000|2021-06-11 15:37:40|36991|36841|36994|36844|36994|36844|36991|36841|25
1623425870000|2021-06-11 15:37:50|36993.4|36843.4|37000.4|36850.4|37002.5|36852.5|36993.4|36843.4|22
1623425880000|2021-06-11 15:38:00|37000.5|36850.5|36995.2|36845.2|37002.2|36852.2|36994.9|36844.9|32
1623425890000|2021-06-11 15:38:10|36994.2|36844.2|37001.8|36851.8|37004.2|36854.2|36992.2|36842.2|30
1623425900000|2021-06-11 15:38:20|37002|36852|36995.7|36845.7|37002.2|36852.2|36994.8|36844.8|31
1623425910000|2021-06-11 15:38:30|36995.3|36845.3|36991.7|36841.7|36995.3|36845.3|36986.3|36836.3|29
1623425920000|2021-06-11 15:38:40|36991.4|36841.4|36992.6|36842.6|36994|36844|36990|36840|29
1623425930000|2021-06-11 15:38:50|36992.1|36842.1|36991.8|36841.8|36994.2|36844.2|36991|36841|23
1623425940000|2021-06-11 15:39:00|36991.6|36841.6|37007.4|36857.4|37007.7|36857.7|36991.5|36841.5|32
1623425950000|2021-06-11 15:39:10|37007.5|36857.5|37018.9|36868.9|37019.5|36869.5|37005.8|36855.8|32
1623425960000|2021-06-11 15:39:20|37019.4|36869.4|37018.4|36868.4|37019.7|36869.7|37016.4|36866.4|31
1623425970000|2021-06-11 15:39:30|37018.3|36868.3|37017.1|36867.1|37018.9|36868.9|37013.4|36863.4|25
1623425980000|2021-06-11 15:39:40|37016.9|36866.9|37011.9|36861.9|37017.3|36867.3|37009|36859|26
1623425990000|2021-06-11 15:39:50|37016|36866|37013.8|36863.8|37016.6|36866.6|37011.1|36861.1|36
1623426000000|2021-06-11 15:40:00|37013.9|36863.9|37019.4|36869.4|37019.4|36869.4|37012.3|36862.3|20
1623426010000|2021-06-11 15:40:10|37020.1|36870.1|37029.2|36879.2|37029.6|36879.6|37020.1|36870.1|19
1623426020000|2021-06-11 15:40:20|37029.7|36879.7|37033.5|36883.5|37041.9|36891.9|37028.5|36878.5|23
1623426030000|2021-06-11 15:40:30|37031.5|36881.5|37032.6|36882.6|37033.7|36883.7|37031.2|36881.2|28
1623426040000|2021-06-11 15:40:40|37032.3|36882.3|37039.4|36889.4|37039.5|36889.5|37032.1|36882.1|24
1623426050000|2021-06-11 15:40:50|37038.1|36888.1|37067.3|36917.3|37069.2|36919.2|37037.2|36887.2|28
1623426060000|2021-06-11 15:41:00|37075.4|36925.4|37068.4|36918.4|37085.5|36935.5|37066.9|36916.9|30
1623426070000|2021-06-11 15:41:10|37071.1|36921.1|37072.1|36922.1|37077.8|36927.8|37067.9|36917.9|33
1623426080000|2021-06-11 15:41:20|37071.7|36921.7|37078.5|36928.5|37079|36929|37071.7|36921.7|24
1623426090000|2021-06-11 15:41:30|37078.6|36928.6|37076|36926|37080.7|36930.7|37074.7|36924.7|32
1623426100000|2021-06-11 15:41:40|37075.7|36925.7|37074|36924|37081.8|36931.8|37074|36924|37
1623426110000|2021-06-11 15:41:50|37073.7|36923.7|37060.3|36910.3|37073.9|36923.9|37059.8|36909.8|28
1623426120000|2021-06-11 15:42:00|37060.7|36910.7|37060.2|36910.2|37061.1|36911.1|37060.2|36910.2|10
1623426130000|2021-06-11 15:42:10|37059.1|36909.1|37054.7|36904.7|37059.8|36909.8|37039.4|36889.4|30
1623426140000|2021-06-11 15:42:20|37046.2|36896.2|37043|36893|37047.6|36897.6|37038|36888|31
1623426150000|2021-06-11 15:42:30|37041.9|36891.9|37028.7|36878.7|37046.4|36896.4|37028.7|36878.7|24
1623426160000|2021-06-11 15:42:40|37025.7|36875.7|37034.9|36884.9|37035.7|36885.7|37024.2|36874.2|23
1623426170000|2021-06-11 15:42:50|37035.3|36885.3|37038.7|36888.7|37043.9|36893.9|37035.3|36885.3|32
1623426180000|2021-06-11 15:43:00|37038|36888|37030.2|36880.2|37038.6|36888.6|37029.1|36879.1|31
1623426190000|2021-06-11 15:43:10|37030|36880|37022.9|36872.9|37031|36881|37022.9|36872.9|30
1623426200000|2021-06-11 15:43:20|37022.5|36872.5|37025.1|36875.1|37025.1|36875.1|37021.9|36871.9|20
1623426210000|2021-06-11 15:43:30|37025.8|36875.8|37034.9|36884.9|37036.7|36886.7|37025.8|36875.8|25
1623426220000|2021-06-11 15:43:40|37034.8|36884.8|37036.4|36886.4|37040|36890|37034.4|36884.4|20
1623426230000|2021-06-11 15:43:50|37035.7|36885.7|37035.1|36885.1|37035.8|36885.8|37033.7|36883.7|16
1623426240000|2021-06-11 15:44:00|37035|36885|37019|36869|37035|36885|37018.7|36868.7|26
1623426250000|2021-06-11 15:44:10|37015.2|36865.2|37003.5|36853.5|37016.7|36866.7|37002.1|36852.1|31
1623426260000|2021-06-11 15:44:20|37003.4|36853.4|36999.6|36849.6|37003.7|36853.7|36999.3|36849.3|24
1623426270000|2021-06-11 15:44:30|37000.3|36850.3|36997|36847|37000.4|36850.4|36997|36847|19
1623426280000|2021-06-11 15:44:40|36996.8|36846.8|36994.7|36844.7|36996.8|36846.8|36994|36844|21
1623426290000|2021-06-11 15:44:50|36994.9|36844.9|36990.5|36840.5|36995.3|36845.3|36987.7|36837.7|22
1623426300000|2021-06-11 15:45:00|36991.6|36841.6|37003.6|36853.6|37003.6|36853.6|36991.6|36841.6|24
1623426310000|2021-06-11 15:45:10|37003.5|36853.5|37013.8|36863.8|37021.9|36871.9|37003.5|36853.5|32
1623426320000|2021-06-11 15:45:20|37013.9|36863.9|37029.3|36879.3|37030.9|36880.9|37011.7|36861.7|15
1623426330000|2021-06-11 15:45:30|37029.5|36879.5|37028.1|36878.1|37033.7|36883.7|37028.1|36878.1|30
1623426340000|2021-06-11 15:45:40|37029.1|36879.1|37034.2|36884.2|37038.1|36888.1|37026.9|36876.9|19
1623426350000|2021-06-11 15:45:50|37037.2|36887.2|37051.7|36901.7|37051.7|36901.7|37036.9|36886.9|32
1623426360000|2021-06-11 15:46:00|37051.5|36901.5|37042.9|36892.9|37052.1|36902.1|37042.3|36892.3|33
1623426370000|2021-06-11 15:46:10|37042.2|36892.2|37043.4|36893.4|37043.5|36893.5|37042|36892|22
1623426380000|2021-06-11 15:46:20|37043.6|36893.6|37043.5|36893.5|37043.6|36893.6|37042|36892|12
1623426390000|2021-06-11 15:46:30|37043.3|36893.3|37042.2|36892.2|37043.9|36893.9|37042.1|36892.1|17
1623426400000|2021-06-11 15:46:40|37040.6|36890.6|37027.1|36877.1|37040.6|36890.6|37027.1|36877.1|14
1623426410000|2021-06-11 15:46:50|37026.7|36876.7|37030.7|36880.7|37031.4|36881.4|37024.1|36874.1|20
1623426420000|2021-06-11 15:47:00|37028.6|36878.6|37044.9|36894.9|37044.9|36894.9|37028.6|36878.6|25
1623426430000|2021-06-11 15:47:10|37044.8|36894.8|37046.4|36896.4|37049.1|36899.1|37044.1|36894.1|27
1623426440000|2021-06-11 15:47:20|37048|36898|37065.2|36915.2|37065.9|36915.9|37046.5|36896.5|31
1623426450000|2021-06-11 15:47:30|37064.7|36914.7|37050.7|36900.7|37064.7|36914.7|37050.7|36900.7|30
1623426460000|2021-06-11 15:47:40|37051.4|36901.4|37045.7|36895.7|37051.4|36901.4|37039.6|36889.6|35
1623426470000|2021-06-11 15:47:50|37045.4|36895.4|37044.3|36894.3|37046.4|36896.4|37044.2|36894.2|21
1623426480000|2021-06-11 15:48:00|37044.1|36894.1|37043.6|36893.6|37048.4|36898.4|37043.6|36893.6|12
1623426490000|2021-06-11 15:48:10|37043.3|36893.3|37038.5|36888.5|37044.6|36894.6|37032.3|36882.3|21
1623426500000|2021-06-11 15:48:20|37032.9|36882.9|37038.6|36888.6|37042.1|36892.1|37024.5|36874.5|32
1623426510000|2021-06-11 15:48:30|37027.8|36877.8|37027|36877|37028.4|36878.4|37024.6|36874.6|21
1623426520000|2021-06-11 15:48:40|37023.1|36873.1|37022.2|36872.2|37023.3|36873.3|37020.5|36870.5|11
1623426530000|2021-06-11 15:48:50|37020.3|36870.3|37005.3|36855.3|37022.2|36872.2|37004.9|36854.9|21
1623426540000|2021-06-11 15:49:00|37003.7|36853.7|36997.5|36847.5|37003.7|36853.7|36997|36847|21
1623426550000|2021-06-11 15:49:10|36998.3|36848.3|36967.8|36817.8|37001.2|36851.2|36967.8|36817.8|36
1623426560000|2021-06-11 15:49:20|36968.1|36818.1|36950.8|36800.8|36968.2|36818.2|36950.8|36800.8|24
1623426570000|2021-06-11 15:49:30|36951.3|36801.3|36950.6|36800.6|36951.3|36801.3|36943.5|36793.5|37
1623426580000|2021-06-11 15:49:40|36950.4|36800.4|36936|36786|36952.7|36802.7|36933.2|36783.2|34
1623426590000|2021-06-11 15:49:50|36937.4|36787.4|36916.6|36766.6|36937.4|36787.4|36907.7|36757.7|32
1623426600000|2021-06-11 15:50:00|36918.1|36768.1|36869.7|36719.7|36918.1|36768.1|36868.2|36718.2|38
1623426610000|2021-06-11 15:50:10|36869.3|36719.3|36890|36740|36890|36740|36860.4|36710.4|40
1623426620000|2021-06-11 15:50:20|36888.9|36738.9|36882.8|36732.8|36889.7|36739.7|36882.8|36732.8|38
1623426630000|2021-06-11 15:50:30|36883.9|36733.9|36892|36742|36907.6|36757.6|36883.8|36733.8|38
1623426640000|2021-06-11 15:50:40|36890.2|36740.2|36887.4|36737.4|36891.1|36741.1|36886.8|36736.8|35
1623426650000|2021-06-11 15:50:50|36887.7|36737.7|36876.1|36726.1|36887.7|36737.7|36864.2|36714.2|38
1623426660000|2021-06-11 15:51:00|36874.9|36724.9|36889.9|36739.9|36895.2|36745.2|36871.1|36721.1|34
1623426670000|2021-06-11 15:51:10|36890.3|36740.3|36885.9|36735.9|36893.2|36743.2|36880.5|36730.5|39
1623426680000|2021-06-11 15:51:20|36886.4|36736.4|36890.7|36740.7|36897|36747|36882.6|36732.6|35
1623426690000|2021-06-11 15:51:30|36891|36741|36887.8|36737.8|36896.1|36746.1|36887.5|36737.5|36
1623426700000|2021-06-11 15:51:40|36887.9|36737.9|36868.1|36718.1|36887.9|36737.9|36868.1|36718.1|33
1623426710000|2021-06-11 15:51:50|36867.8|36717.8|36860.5|36710.5|36868.3|36718.3|36859.8|36709.8|35
1623426720000|2021-06-11 15:52:00|36860.6|36710.6|36859.1|36709.1|36865.2|36715.2|36857.4|36707.4|27
1623426730000|2021-06-11 15:52:10|36858.7|36708.7|36870.2|36720.2|36870.6|36720.6|36857.3|36707.3|26
1623426740000|2021-06-11 15:52:20|36870.5|36720.5|36873.1|36723.1|36876.3|36726.3|36870.5|36720.5|23
1623426750000|2021-06-11 15:52:30|36873.5|36723.5|36868.1|36718.1|36875.2|36725.2|36868.1|36718.1|21
1623426760000|2021-06-11 15:52:40|36866.2|36716.2|36860.2|36710.2|36867.8|36717.8|36860.1|36710.1|30
1623426770000|2021-06-11 15:52:50|36860|36710|36870.8|36720.8|36870.8|36720.8|36856.3|36706.3|30
1623426780000|2021-06-11 15:53:00|36871.7|36721.7|36892.1|36742.1|36892.1|36742.1|36871.3|36721.3|32
1623426790000|2021-06-11 15:53:10|36893.5|36743.5|36892.4|36742.4|36897.9|36747.9|36892.4|36742.4|31
1623426800000|2021-06-11 15:53:20|36892|36742|36905.2|36755.2|36905.2|36755.2|36888.9|36738.9|34
1623426810000|2021-06-11 15:53:30|36907.3|36757.3|36910.7|36760.7|36914|36764|36903.1|36753.1|26
1623426820000|2021-06-11 15:53:40|36910.5|36760.5|36894.5|36744.5|36917.8|36767.8|36894.3|36744.3|35
1623426830000|2021-06-11 15:53:50|36895|36745|36893.6|36743.6|36898.6|36748.6|36892.4|36742.4|27
1623426840000|2021-06-11 15:54:00|36893.9|36743.9|36892.8|36742.8|36894.6|36744.6|36892.8|36742.8|25
1623426850000|2021-06-11 15:54:10|36893.3|36743.3|36885.5|36735.5|36893.8|36743.8|36885.5|36735.5|20
1623426860000|2021-06-11 15:54:20|36885.8|36735.8|36886|36736|36888.9|36738.9|36885.5|36735.5|18
1623426870000|2021-06-11 15:54:30|36880.1|36730.1|36867.9|36717.9|36880.1|36730.1|36866.5|36716.5|20
1623426880000|2021-06-11 15:54:40|36867.5|36717.5|36867.3|36717.3|36868.3|36718.3|36864.4|36714.4|37
1623426890000|2021-06-11 15:54:50|36868.1|36718.1|36876.3|36726.3|36877.3|36727.3|36864.7|36714.7|33
1623426900000|2021-06-11 15:55:00|36876.4|36726.4|36873.3|36723.3|36876.5|36726.5|36872.9|36722.9|29
1623426910000|2021-06-11 15:55:10|36876.5|36726.5|36896|36746|36896.5|36746.5|36876.5|36726.5|29
1623426920000|2021-06-11 15:55:20|36895.7|36745.7|36897.6|36747.6|36902.6|36752.6|36895.1|36745.1|35
1623426930000|2021-06-11 15:55:30|36898.3|36748.3|36868.9|36718.9|36898.4|36748.4|36868.9|36718.9|28
1623426940000|2021-06-11 15:55:40|36868.3|36718.3|36874.6|36724.6|36876.1|36726.1|36868.2|36718.2|27
1623426950000|2021-06-11 15:55:50|36874.7|36724.7|36873.8|36723.8|36876.3|36726.3|36869.6|36719.6|31
1623426960000|2021-06-11 15:56:00|36873.9|36723.9|36895.7|36745.7|36897.1|36747.1|36873.5|36723.5|29
1623426970000|2021-06-11 15:56:10|36897|36747|36901.1|36751.1|36901.6|36751.6|36896.9|36746.9|18
1623426980000|2021-06-11 15:56:20|36901.4|36751.4|36900.9|36750.9|36902.5|36752.5|36900.5|36750.5|29
1623426990000|2021-06-11 15:56:30|36901.2|36751.2|36899.4|36749.4|36901.6|36751.6|36898.8|36748.8|24
1623427000000|2021-06-11 15:56:40|36899.6|36749.6|36904.6|36754.6|36905.6|36755.6|36897.8|36747.8|33
1623427010000|2021-06-11 15:56:50|36903|36753|36905.1|36755.1|36905.6|36755.6|36903|36753|25
1623427020000|2021-06-11 15:57:00|36904.9|36754.9|36932.5|36782.5|36932.5|36782.5|36904.9|36754.9|30
1623427030000|2021-06-11 15:57:10|36929.8|36779.8|36930.3|36780.3|36934.8|36784.8|36924.9|36774.9|33
1623427040000|2021-06-11 15:57:20|36929.6|36779.6|36931.1|36781.1|36936.7|36786.7|36929.1|36779.1|34
1623427050000|2021-06-11 15:57:30|36931.5|36781.5|36921.4|36771.4|36932.5|36782.5|36920.8|36770.8|30
1623427060000|2021-06-11 15:57:40|36921.9|36771.9|36918.2|36768.2|36922.2|36772.2|36910.6|36760.6|35
1623427070000|2021-06-11 15:57:50|36917.6|36767.6|36932.5|36782.5|36933.4|36783.4|36917.6|36767.6|33
1623427080000|2021-06-11 15:58:00|36931.9|36781.9|36922.2|36772.2|36933.7|36783.7|36919.6|36769.6|36
1623427090000|2021-06-11 15:58:10|36921.1|36771.1|36919.5|36769.5|36922.1|36772.1|36918.1|36768.1|21
1623427100000|2021-06-11 15:58:20|36919|36769|36923.8|36773.8|36924.6|36774.6|36919|36769|30
1623427110000|2021-06-11 15:58:30|36923.4|36773.4|36918.7|36768.7|36923.4|36773.4|36918.6|36768.6|33
1623427120000|2021-06-11 15:58:40|36917.2|36767.2|36896.1|36746.1|36918.6|36768.6|36896.1|36746.1|37
1623427130000|2021-06-11 15:58:50|36895.7|36745.7|36928.6|36778.6|36928.6|36778.6|36893.6|36743.6|39
1623427140000|2021-06-11 15:59:00|36928.4|36778.4|36927.7|36777.7|36929.5|36779.5|36927.6|36777.6|26
1623427150000|2021-06-11 15:59:10|36927.1|36777.1|36928.5|36778.5|36929.8|36779.8|36927.1|36777.1|27
1623427160000|2021-06-11 15:59:20|36928.4|36778.4|36931|36781|36931.1|36781.1|36924.9|36774.9|25
1623427170000|2021-06-11 15:59:30|36931.1|36781.1|36919.8|36769.8|36931.6|36781.6|36919.8|36769.8|30
1623427180000|2021-06-11 15:59:40|36918.8|36768.8|36919.6|36769.6|36921.1|36771.1|36917.3|36767.3|28
1623427190000|2021-06-11 15:59:50|36919.7|36769.7|36909.9|36759.9|36921.3|36771.3|36908.9|36758.9|28
1623427200000|2021-06-11 16:00:00|36910.7|36760.7|36875.7|36725.7|36919.3|36769.3|36875.5|36725.5|31
1623427210000|2021-06-11 16:00:10|36875.3|36725.3|36853.7|36703.7|36876.7|36726.7|36853.4|36703.4|27
1623427220000|2021-06-11 16:00:20|36854.4|36704.4|36847|36697|36854.4|36704.4|36828|36678|37
1623427230000|2021-06-11 16:00:30|36847.1|36697.1|36845.3|36695.3|36847.7|36697.7|36833.4|36683.4|40
1623427240000|2021-06-11 16:00:40|36846.2|36696.2|36863.8|36713.8|36865.9|36715.9|36843.9|36693.9|36
1623427250000|2021-06-11 16:00:50|36859.8|36709.8|36876.5|36726.5|36876.5|36726.5|36856.6|36706.6|38
1623427260000|2021-06-11 16:01:00|36877.2|36727.2|36922.2|36772.2|36928.9|36778.9|36877.2|36727.2|39
1623427270000|2021-06-11 16:01:10|36920.8|36770.8|36913.7|36763.7|36921.9|36771.9|36913.7|36763.7|33
1623427280000|2021-06-11 16:01:20|36914.1|36764.1|36894|36744|36914.9|36764.9|36893.4|36743.4|35
1623427290000|2021-06-11 16:01:30|36894.2|36744.2|36898.5|36748.5|36901.6|36751.6|36892.9|36742.9|35
1623427300000|2021-06-11 16:01:40|36898.7|36748.7|36905.8|36755.8|36906|36756|36898.7|36748.7|33
1623427310000|2021-06-11 16:01:50|36909.8|36759.8|36917.4|36767.4|36917.9|36767.9|36909.8|36759.8|26
1623427320000|2021-06-11 16:02:00|36917.7|36767.7|36941.3|36791.3|36941.3|36791.3|36917.7|36767.7|34
1623427330000|2021-06-11 16:02:10|36938|36788|36965|36815|36967.2|36817.2|36938|36788|37
1623427340000|2021-06-11 16:02:20|36966.4|36816.4|36951.5|36801.5|36970.4|36820.4|36951.5|36801.5|34
1623427350000|2021-06-11 16:02:30|36948.6|36798.6|36958.9|36808.9|36961.1|36811.1|36948.2|36798.2|38
1623427360000|2021-06-11 16:02:40|36959.6|36809.6|36965.2|36815.2|36966.4|36816.4|36959.4|36809.4|31
1623427370000|2021-06-11 16:02:50|36964.6|36814.6|36972.3|36822.3|36978.9|36828.9|36964.4|36814.4|35
1623427380000|2021-06-11 16:03:00|36972.6|36822.6|36990.7|36840.7|36995.7|36845.7|36972.6|36822.6|34
1623427390000|2021-06-11 16:03:10|36986.8|36836.8|36968.7|36818.7|36986.9|36836.9|36968.7|36818.7|34
1623427400000|2021-06-11 16:03:20|36966.3|36816.3|36971.6|36821.6|36973.1|36823.1|36966.3|36816.3|30
1623427410000|2021-06-11 16:03:30|36972|36822|36979.9|36829.9|36984.2|36834.2|36972|36822|36
1623427420000|2021-06-11 16:03:40|36980.2|36830.2|36976.6|36826.6|36986.9|36836.9|36976.6|36826.6|36
1623427430000|2021-06-11 16:03:50|36977.7|36827.7|36997.7|36847.7|36998.6|36848.6|36977.5|36827.5|37
1623427440000|2021-06-11 16:04:00|36998|36848|36984.7|36834.7|37000.5|36850.5|36984.4|36834.4|29
1623427450000|2021-06-11 16:04:10|36984.8|36834.8|36975.7|36825.7|36984.8|36834.8|36975.7|36825.7|23
1623427460000|2021-06-11 16:04:20|36973.6|36823.6|36960.4|36810.4|36973.6|36823.6|36956.8|36806.8|30
1623427470000|2021-06-11 16:04:30|36960|36810|36969.4|36819.4|36975.8|36825.8|36958.6|36808.6|32
1623427480000|2021-06-11 16:04:40|36969|36819|36961.9|36811.9|36969.2|36819.2|36961.1|36811.1|34
1623427490000|2021-06-11 16:04:50|36962.9|36812.9|36973.5|36823.5|36975.3|36825.3|36962.7|36812.7|32
1623427500000|2021-06-11 16:05:00|36975.9|36825.9|36985.2|36835.2|36990.2|36840.2|36975.9|36825.9|37
1623427510000|2021-06-11 16:05:10|36984|36834|36980.1|36830.1|36987|36837|36979.9|36829.9|33
1623427520000|2021-06-11 16:05:20|36977.9|36827.9|36991.7|36841.7|36992.2|36842.2|36977.9|36827.9|32
1623427530000|2021-06-11 16:05:30|36991.9|36841.9|37028.2|36878.2|37031|36881|36991.9|36841.9|29
1623427540000|2021-06-11 16:05:40|37027.1|36877.1|37025.3|36875.3|37028.9|36878.9|37024.4|36874.4|32
1623427550000|2021-06-11 16:05:50|37026|36876|37031.7|36881.7|37032.4|36882.4|37025.7|36875.7|32
1623427560000|2021-06-11 16:06:00|37031.9|36881.9|37026.4|36876.4|37039.3|36889.3|37024.8|36874.8|32
1623427570000|2021-06-11 16:06:10|37020.6|36870.6|37021.4|36871.4|37028.4|36878.4|37020.4|36870.4|33
1623427580000|2021-06-11 16:06:20|37022.2|36872.2|37026.7|36876.7|37030.1|36880.1|37021.4|36871.4|35
1623427590000|2021-06-11 16:06:30|37026.4|36876.4|37033|36883|37040.1|36890.1|37024.8|36874.8|32
1623427600000|2021-06-11 16:06:40|37035.4|36885.4|37030.7|36880.7|37037.5|36887.5|37029.7|36879.7|24
1623427610000|2021-06-11 16:06:50|37030.2|36880.2|37034.6|36884.6|37034.6|36884.6|37029.5|36879.5|26
1623427620000|2021-06-11 16:07:00|37034.5|36884.5|37035|36885|37036.8|36886.8|37032.4|36882.4|29
1623427630000|2021-06-11 16:07:10|37034.5|36884.5|37023.6|36873.6|37042.8|36892.8|37022|36872|31
1623427640000|2021-06-11 16:07:20|37024|36874|37023.1|36873.1|37028|36878|37021.6|36871.6|18
1623427650000|2021-06-11 16:07:30|37023|36873|37019.3|36869.3|37023|36873|37012.3|36862.3|33
1623427660000|2021-06-11 16:07:40|37021.3|36871.3|37017.4|36867.4|37021.3|36871.3|37016|36866|26
1623427670000|2021-06-11 16:07:50|37017.8|36867.8|37025.8|36875.8|37026.6|36876.6|37017.8|36867.8|28
1623427680000|2021-06-11 16:08:00|37025.7|36875.7|37010.9|36860.9|37030.1|36880.1|37010.9|36860.9|30
1623427690000|2021-06-11 16:08:10|37010.8|36860.8|37002.6|36852.6|37011.8|36861.8|37001|36851|25
1623427700000|2021-06-11 16:08:20|37003|36853|36996.3|36846.3|37003.2|36853.2|36993.4|36843.4|19
1623427710000|2021-06-11 16:08:30|36995|36845|37002.5|36852.5|37002.5|36852.5|36992|36842|24
1623427720000|2021-06-11 16:08:40|37002.6|36852.6|37002.5|36852.5|37006.3|36856.3|36999.8|36849.8|37
1623427730000|2021-06-11 16:08:50|37003.5|36853.5|37003.1|36853.1|37004.2|36854.2|37000|36850|26
1623427740000|2021-06-11 16:09:00|37003.3|36853.3|37003.6|36853.6|37004.4|36854.4|37001.9|36851.9|20
1623427750000|2021-06-11 16:09:10|37003.8|36853.8|37008.1|36858.1|37008.7|36858.7|37001.4|36851.4|27
1623427760000|2021-06-11 16:09:20|37008.4|36858.4|37005|36855|37008.4|36858.4|37004.8|36854.8|13
1623427770000|2021-06-11 16:09:30|37001.4|36851.4|36979.1|36829.1|37001.4|36851.4|36979.1|36829.1|20
1623427780000|2021-06-11 16:09:40|36981.2|36831.2|36979.5|36829.5|36983.8|36833.8|36978|36828|27
1623427790000|2021-06-11 16:09:50|36976.8|36826.8|36977.3|36827.3|36984.4|36834.4|36975.2|36825.2|25
1623427800000|2021-06-11 16:10:00|36977.7|36827.7|36997|36847|36997.2|36847.2|36977.7|36827.7|29
1623427810000|2021-06-11 16:10:10|36996.8|36846.8|36994.3|36844.3|36997|36847|36989.2|36839.2|24
1623427820000|2021-06-11 16:10:20|36993.2|36843.2|36982.6|36832.6|36993.7|36843.7|36982.6|36832.6|28
1623427830000|2021-06-11 16:10:30|36983.1|36833.1|36984.8|36834.8|36989.2|36839.2|36983.1|36833.1|18
1623427840000|2021-06-11 16:10:40|36985|36835|37005.2|36855.2|37005.2|36855.2|36984.4|36834.4|17
1623427850000|2021-06-11 16:10:50|37005.8|36855.8|37016.9|36866.9|37020.9|36870.9|37005.8|36855.8|27
1623427860000|2021-06-11 16:11:00|37017.4|36867.4|37018.8|36868.8|37019.4|36869.4|37017.4|36867.4|30
1623427870000|2021-06-11 16:11:10|37019.2|36869.2|37031.5|36881.5|37033.5|36883.5|37018.9|36868.9|30
1623427880000|2021-06-11 16:11:20|37031.6|36881.6|37035.1|36885.1|37035.5|36885.5|37030.9|36880.9|28
1623427890000|2021-06-11 16:11:30|37033.8|36883.8|37004.9|36854.9|37038.7|36888.7|37004.9|36854.9|34
1623427900000|2021-06-11 16:11:40|37004.4|36854.4|37002.7|36852.7|37004.4|36854.4|37000.4|36850.4|34
1623427910000|2021-06-11 16:11:50|37003|36853|37000.7|36850.7|37004.5|36854.5|37000.7|36850.7|25
1623427920000|2021-06-11 16:12:00|36998.8|36848.8|37010.3|36860.3|37010.3|36860.3|36998.8|36848.8|36
1623427930000|2021-06-11 16:12:10|37009.5|36859.5|37010.5|36860.5|37011|36861|37009.4|36859.4|22
1623427940000|2021-06-11 16:12:20|37011|36861|37008.9|36858.9|37019.7|36869.7|37008.8|36858.8|25
1623427950000|2021-06-11 16:12:30|37007.3|36857.3|37004.4|36854.4|37007.3|36857.3|37002.8|36852.8|26
1623427960000|2021-06-11 16:12:40|37005.9|36855.9|37015.7|36865.7|37017.6|36867.6|37005.3|36855.3|27
1623427970000|2021-06-11 16:12:50|37015.6|36865.6|37022.6|36872.6|37025.5|36875.5|37015.4|36865.4|26
1623427980000|2021-06-11 16:13:00|37023.2|36873.2|37030.7|36880.7|37030.7|36880.7|37023.1|36873.1|29
1623427990000|2021-06-11 16:13:10|37030.9|36880.9|37021.7|36871.7|37033.2|36883.2|37021.7|36871.7|24
1623428000000|2021-06-11 16:13:20|37019.2|36869.2|37018.4|36868.4|37019.8|36869.8|37017.2|36867.2|32
1623428010000|2021-06-11 16:13:30|37017.9|36867.9|37014.1|36864.1|37019.7|36869.7|37014.1|36864.1|24
1623428020000|2021-06-11 16:13:40|37014.5|36864.5|37017.6|36867.6|37017.7|36867.7|37014.5|36864.5|15
1623428030000|2021-06-11 16:13:50|37016.6|36866.6|37012.9|36862.9|37016.6|36866.6|37012.4|36862.4|29
1623428040000|2021-06-11 16:14:00|37012.6|36862.6|37007.4|36857.4|37012.9|36862.9|37006.1|36856.1|28
1623428050000|2021-06-11 16:14:10|37006.9|36856.9|37005.5|36855.5|37007|36857|37003.3|36853.3|15
1623428060000|2021-06-11 16:14:20|37004.4|36854.4|37005.3|36855.3|37005.5|36855.5|37002.7|36852.7|24
1623428070000|2021-06-11 16:14:30|37005.6|36855.6|37005|36855|37005.6|36855.6|37001.7|36851.7|17
1623428080000|2021-06-11 16:14:40|37004.9|36854.9|37001.3|36851.3|37005.6|36855.6|37001.3|36851.3|17
1623428090000|2021-06-11 16:14:50|37001.2|36851.2|37004.5|36854.5|37004.9|36854.9|37001.2|36851.2|12
1623428100000|2021-06-11 16:15:00|37004.9|36854.9|37020.8|36870.8|37022|36872|37004.9|36854.9|31
1623428110000|2021-06-11 16:15:10|37019.7|36869.7|37026.5|36876.5|37026.7|36876.7|37019.7|36869.7|24
1623428120000|2021-06-11 16:15:20|37026.7|36876.7|37014.7|36864.7|37026.7|36876.7|37012.5|36862.5|24
1623428130000|2021-06-11 16:15:30|37014.9|36864.9|37008.6|36858.6|37015.1|36865.1|37007.7|36857.7|30
1623428140000|2021-06-11 16:15:40|37009.2|36859.2|36973.8|36823.8|37009.2|36859.2|36972.6|36822.6|34
1623428150000|2021-06-11 16:15:50|36973.9|36823.9|36975.8|36825.8|36976.1|36826.1|36971.5|36821.5|25
1623428160000|2021-06-11 16:16:00|36976.4|36826.4|36976.8|36826.8|36985.4|36835.4|36976.4|36826.4|24
1623428170000|2021-06-11 16:16:10|36976.9|36826.9|36964.3|36814.3|36976.9|36826.9|36961.8|36811.8|36
1623428180000|2021-06-11 16:16:20|36964.9|36814.9|36958.8|36808.8|36964.9|36814.9|36957.3|36807.3|34
1623428190000|2021-06-11 16:16:30|36957.8|36807.8|36956.3|36806.3|36961|36811|36956.3|36806.3|19
1623428200000|2021-06-11 16:16:40|36957.2|36807.2|36951.2|36801.2|36958.7|36808.7|36949.9|36799.9|28
1623428210000|2021-06-11 16:16:50|36951.8|36801.8|36957.2|36807.2|36957.2|36807.2|36949.1|36799.1|33
1623428220000|2021-06-11 16:17:00|36956.7|36806.7|36949|36799|36956.8|36806.8|36945.6|36795.6|32
1623428230000|2021-06-11 16:17:10|36949.6|36799.6|36967.4|36817.4|36968.6|36818.6|36948.8|36798.8|29
1623428240000|2021-06-11 16:17:20|36967.8|36817.8|36950.6|36800.6|36968.3|36818.3|36950.6|36800.6|30
1623428250000|2021-06-11 16:17:30|36950.3|36800.3|36961.2|36811.2|36963.4|36813.4|36950.3|36800.3|29
1623428260000|2021-06-11 16:17:40|36962.1|36812.1|36964.3|36814.3|36967.3|36817.3|36960.1|36810.1|33
1623428270000|2021-06-11 16:17:50|36964.4|36814.4|36964.2|36814.2|36968.4|36818.4|36964.2|36814.2|21
1623428280000|2021-06-11 16:18:00|36964.8|36814.8|36963.6|36813.6|36966.4|36816.4|36961.6|36811.6|26
1623428290000|2021-06-11 16:18:10|36962.9|36812.9|36950|36800|36964.9|36814.9|36949.9|36799.9|23
1623428300000|2021-06-11 16:18:20|36950.8|36800.8|36950.7|36800.7|36951.5|36801.5|36948.8|36798.8|13
1623428310000|2021-06-11 16:18:30|36950|36800|36939.6|36789.6|36950|36800|36936.5|36786.5|27
1623428320000|2021-06-11 16:18:40|36943.3|36793.3|36942.1|36792.1|36948.6|36798.6|36942.1|36792.1|32
1623428330000|2021-06-11 16:18:50|36940.6|36790.6|36938.2|36788.2|36940.9|36790.9|36937.7|36787.7|23
1623428340000|2021-06-11 16:19:00|36937.8|36787.8|36935.3|36785.3|36939.3|36789.3|36935.3|36785.3|23
1623428350000|2021-06-11 16:19:10|36935.8|36785.8|36926.7|36776.7|36935.8|36785.8|36926.1|36776.1|25
1623428360000|2021-06-11 16:19:20|36927.3|36777.3|36942.4|36792.4|36943.2|36793.2|36927.3|36777.3|33
1623428370000|2021-06-11 16:19:30|36943.1|36793.1|36943.3|36793.3|36949.4|36799.4|36942.1|36792.1|35
1623428380000|2021-06-11 16:19:40|36943.5|36793.5|36942.9|36792.9|36952.1|36802.1|36940.7|36790.7|35
1623428390000|2021-06-11 16:19:50|36943.3|36793.3|36941.6|36791.6|36946.2|36796.2|36939.6|36789.6|37
1623428400000|2021-06-11 16:20:00|36942.3|36792.3|36943.2|36793.2|36945.6|36795.6|36942.3|36792.3|29
1623428410000|2021-06-11 16:20:10|36942.7|36792.7|36945.8|36795.8|36946.4|36796.4|36941.7|36791.7|23
1623428420000|2021-06-11 16:20:20|36945.3|36795.3|36952.9|36802.9|36954.7|36804.7|36945.3|36795.3|29
1623428430000|2021-06-11 16:20:30|36953|36803|36953.1|36803.1|36953.2|36803.2|36948.1|36798.1|27
1623428440000|2021-06-11 16:20:40|36951.9|36801.9|36954.7|36804.7|36958|36808|36950.7|36800.7|32
1623428450000|2021-06-11 16:20:50|36954.6|36804.6|36951.6|36801.6|36954.6|36804.6|36949.6|36799.6|24
1623428460000|2021-06-11 16:21:00|36951.2|36801.2|36950.7|36800.7|36952.1|36802.1|36948.1|36798.1|33
1623428470000|2021-06-11 16:21:10|36950.6|36800.6|36932.1|36782.1|36950.7|36800.7|36930|36780|29
1623428480000|2021-06-11 16:21:20|36930.6|36780.6|36924.1|36774.1|36931.9|36781.9|36924.1|36774.1|23
1623428490000|2021-06-11 16:21:30|36917.3|36767.3|36898.4|36748.4|36919.4|36769.4|36896.8|36746.8|32
1623428500000|2021-06-11 16:21:40|36900.1|36750.1|36909.5|36759.5|36923|36773|36900.1|36750.1|36
1623428510000|2021-06-11 16:21:50|36909.1|36759.1|36920.9|36770.9|36921.3|36771.3|36905.7|36755.7|36
1623428520000|2021-06-11 16:22:00|36920|36770|36910.2|36760.2|36921.5|36771.5|36909.6|36759.6|29
1623428530000|2021-06-11 16:22:10|36910.6|36760.6|36907.1|36757.1|36910.6|36760.6|36904.6|36754.6|27
1623428540000|2021-06-11 16:22:20|36907.4|36757.4|36905.2|36755.2|36910.9|36760.9|36903.4|36753.4|32
1623428550000|2021-06-11 16:22:30|36902.5|36752.5|36901.2|36751.2|36908.1|36758.1|36901.2|36751.2|22
1623428560000|2021-06-11 16:22:40|36897.2|36747.2|36886.2|36736.2|36899.8|36749.8|36884.2|36734.2|32
1623428570000|2021-06-11 16:22:50|36885.6|36735.6|36875.2|36725.2|36891|36741|36875.2|36725.2|29
1623428580000|2021-06-11 16:23:00|36874.7|36724.7|36876.1|36726.1|36881.1|36731.1|36872.1|36722.1|34
1623428590000|2021-06-11 16:23:10|36876.3|36726.3|36860.3|36710.3|36876.4|36726.4|36859|36709|28
1623428600000|2021-06-11 16:23:20|36858.9|36708.9|36856.3|36706.3|36860.3|36710.3|36845.6|36695.6|29
1623428610000|2021-06-11 16:23:30|36856.4|36706.4|36855|36705|36863.2|36713.2|36850.2|36700.2|37
1623428620000|2021-06-11 16:23:40|36854.7|36704.7|36845.7|36695.7|36856.3|36706.3|36836.4|36686.4|36
1623428630000|2021-06-11 16:23:50|36845.2|36695.2|36843.3|36693.3|36847.3|36697.3|36836.3|36686.3|32
1623428640000|2021-06-11 16:24:00|36843.2|36693.2|36844.7|36694.7|36847.6|36697.6|36837.8|36687.8|39
1623428650000|2021-06-11 16:24:10|36845.5|36695.5|36869|36719|36870.7|36720.7|36845|36695|34
1623428660000|2021-06-11 16:24:20|36869.2|36719.2|36869.7|36719.7|36870.3|36720.3|36865.3|36715.3|26
1623428670000|2021-06-11 16:24:30|36869.4|36719.4|36830.4|36680.4|36869.4|36719.4|36830.4|36680.4|35
1623428680000|2021-06-11 16:24:40|36830.3|36680.3|36821.1|36671.1|36831.5|36681.5|36811.2|36661.2|37
1623428690000|2021-06-11 16:24:50|36821.9|36671.9|36832|36682|36837.6|36687.6|36821.9|36671.9|36
1623428700000|2021-06-11 16:25:00|36829.3|36679.3|36814.3|36664.3|36829.3|36679.3|36814.3|36664.3|30
1623428710000|2021-06-11 16:25:10|36815.1|36665.1|36798.3|36648.3|36815.3|36665.3|36796.6|36646.6|35
1623428720000|2021-06-11 16:25:20|36799.2|36649.2|36802.1|36652.1|36804.4|36654.4|36797.1|36647.1|29
1623428730000|2021-06-11 16:25:30|36800.6|36650.6|36805.4|36655.4|36814.8|36664.8|36796.9|36646.9|35
1623428740000|2021-06-11 16:25:40|36804|36654|36798.6|36648.6|36804.4|36654.4|36794.8|36644.8|31
1623428750000|2021-06-11 16:25:50|36800.3|36650.3|36792.3|36642.3|36802.6|36652.6|36791.8|36641.8|30
1623428760000|2021-06-11 16:26:00|36792.6|36642.6|36798.3|36648.3|36805|36655|36792|36642|38
1623428770000|2021-06-11 16:26:10|36798.2|36648.2|36793|36643|36805.5|36655.5|36792.6|36642.6|32
1623428780000|2021-06-11 16:26:20|36793.4|36643.4|36784.4|36634.4|36793.7|36643.7|36783.3|36633.3|31
1623428790000|2021-06-11 16:26:30|36784.3|36634.3|36760.2|36610.2|36784.3|36634.3|36758.2|36608.2|37
1623428800000|2021-06-11 16:26:40|36754.8|36604.8|36743.2|36593.2|36754.8|36604.8|36732.2|36582.2|31
1623428810000|2021-06-11 16:26:50|36741|36591|36740.3|36590.3|36750.8|36600.8|36731.3|36581.3|34
1623428820000|2021-06-11 16:27:00|36739.8|36589.8|36754.7|36604.7|36759|36609|36739.8|36589.8|33
1623428830000|2021-06-11 16:27:10|36752.2|36602.2|36743.8|36593.8|36753.7|36603.7|36735.5|36585.5|28
1623428840000|2021-06-11 16:27:20|36741|36591|36737.4|36587.4|36748.3|36598.3|36736.5|36586.5|35
1623428850000|2021-06-11 16:27:30|36735.5|36585.5|36746|36596|36746.1|36596.1|36733.7|36583.7|34
1623428860000|2021-06-11 16:27:40|36747.2|36597.2|36744.2|36594.2|36747.2|36597.2|36743|36593|36
1623428870000|2021-06-11 16:27:50|36743.9|36593.9|36759.6|36609.6|36762.8|36612.8|36742.8|36592.8|28
1623428880000|2021-06-11 16:28:00|36757.4|36607.4|36782.3|36632.3|36784.2|36634.2|36753.7|36603.7|35
1623428890000|2021-06-11 16:28:10|36782.6|36632.6|36772.7|36622.7|36787.1|36637.1|36771.2|36621.2|36
1623428900000|2021-06-11 16:28:20|36770.3|36620.3|36754.1|36604.1|36770.6|36620.6|36754.1|36604.1|30
1623428910000|2021-06-11 16:28:30|36755.1|36605.1|36752.6|36602.6|36755.6|36605.6|36750.6|36600.6|32
1623428920000|2021-06-11 16:28:40|36751.4|36601.4|36765|36615|36766.7|36616.7|36751.3|36601.3|36
1623428930000|2021-06-11 16:28:50|36763.3|36613.3|36762.7|36612.7|36764.7|36614.7|36762|36612|32
1623428940000|2021-06-11 16:29:00|36762.5|36612.5|36748.6|36598.6|36762.9|36612.9|36745.6|36595.6|34
1623428950000|2021-06-11 16:29:10|36747.2|36597.2|36745.3|36595.3|36750.3|36600.3|36743.1|36593.1|19
1623428960000|2021-06-11 16:29:20|36745.1|36595.1|36743.8|36593.8|36746.2|36596.2|36742.3|36592.3|23
1623428970000|2021-06-11 16:29:30|36743.4|36593.4|36757|36607|36760.4|36610.4|36743.4|36593.4|36
1623428980000|2021-06-11 16:29:40|36756.6|36606.6|36774.8|36624.8|36774.8|36624.8|36746.3|36596.3|40
1623428990000|2021-06-11 16:29:50|36777.2|36627.2|36781.2|36631.2|36795.2|36645.2|36777.2|36627.2|39
1623429000000|2021-06-11 16:30:00|36781.9|36631.9|36762.2|36612.2|36781.9|36631.9|36757.3|36607.3|37
1623429010000|2021-06-11 16:30:10|36763.2|36613.2|36772.9|36622.9|36773.9|36623.9|36760|36610|37
1623429020000|2021-06-11 16:30:20|36776.1|36626.1|36761.4|36611.4|36781.2|36631.2|36756.3|36606.3|37
1623429030000|2021-06-11 16:30:30|36761.6|36611.6|36739.8|36589.8|36775.2|36625.2|36739.8|36589.8|36
1623429040000|2021-06-11 16:30:40|36738.4|36588.4|36736|36586|36742.6|36592.6|36734.3|36584.3|34
1623429050000|2021-06-11 16:30:50|36733.5|36583.5|36714.2|36564.2|36735.9|36585.9|36708.6|36558.6|34
1623429060000|2021-06-11 16:31:00|36713.2|36563.2|36692.9|36542.9|36713.6|36563.6|36691.2|36541.2|32
1623429070000|2021-06-11 16:31:10|36692.6|36542.6|36697.5|36547.5|36711.1|36561.1|36675.5|36525.5|35
1623429080000|2021-06-11 16:31:20|36698.1|36548.1|36702.8|36552.8|36713.9|36563.9|36688.7|36538.7|39
1623429090000|2021-06-11 16:31:30|36701.2|36551.2|36705.8|36555.8|36707.5|36557.5|36699.2|36549.2|40
1623429100000|2021-06-11 16:31:40|36706.7|36556.7|36721.7|36571.7|36734.5|36584.5|36706.7|36556.7|37
1623429110000|2021-06-11 16:31:50|36720.7|36570.7|36658.4|36508.4|36720.7|36570.7|36658.4|36508.4|38
1623429120000|2021-06-11 16:32:00|36657|36507|36691.5|36541.5|36710.8|36560.8|36657|36507|39
1623429130000|2021-06-11 16:32:10|36686.8|36536.8|36678.6|36528.6|36686.8|36536.8|36677.6|36527.6|35
1623429140000|2021-06-11 16:32:20|36678.2|36528.2|36688.3|36538.3|36690.7|36540.7|36677.6|36527.6|37
1623429150000|2021-06-11 16:32:30|36685.4|36535.4|36684.6|36534.6|36686.8|36536.8|36683.2|36533.2|28
1623429160000|2021-06-11 16:32:40|36683.2|36533.2|36685.4|36535.4|36686.6|36536.6|36680.5|36530.5|21
1623429170000|2021-06-11 16:32:50|36684.6|36534.6|36685.4|36535.4|36688.1|36538.1|36683.2|36533.2|17
1623429180000|2021-06-11 16:33:00|36684.4|36534.4|36709|36559|36711.9|36561.9|36684.4|36534.4|23
1623429190000|2021-06-11 16:33:10|36704.3|36554.3|36703.3|36553.3|36704.8|36554.8|36689.5|36539.5|38
1623429200000|2021-06-11 16:33:20|36705.8|36555.8|36695.5|36545.5|36706.8|36556.8|36695.5|36545.5|37
1623429210000|2021-06-11 16:33:30|36696.3|36546.3|36688.8|36538.8|36703.6|36553.6|36688.8|36538.8|38
1623429220000|2021-06-11 16:33:40|36688.7|36538.7|36679.2|36529.2|36689.2|36539.2|36675.4|36525.4|33
1623429230000|2021-06-11 16:33:50|36679.7|36529.7|36686.4|36536.4|36688|36538|36677.7|36527.7|36
1623429240000|2021-06-11 16:34:00|36683.4|36533.4|36704.9|36554.9|36708.4|36558.4|36683.4|36533.4|35
1623429250000|2021-06-11 16:34:10|36705|36555|36714.7|36564.7|36714.7|36564.7|36698.2|36548.2|38
1623429260000|2021-06-11 16:34:20|36714.6|36564.6|36713.5|36563.5|36715.3|36565.3|36702.9|36552.9|37
1623429270000|2021-06-11 16:34:30|36711.5|36561.5|36696.3|36546.3|36713.1|36563.1|36694.4|36544.4|36
1623429280000|2021-06-11 16:34:40|36695.8|36545.8|36695.5|36545.5|36698.4|36548.4|36694.9|36544.9|28
1623429290000|2021-06-11 16:34:50|36696.4|36546.4|36698.9|36548.9|36706.5|36556.5|36696.4|36546.4|26
1623429300000|2021-06-11 16:35:00|36699.1|36549.1|36711.3|36561.3|36711.3|36561.3|36699.1|36549.1|20
1623429310000|2021-06-11 16:35:10|36712.2|36562.2|36728.1|36578.1|36728.1|36578.1|36710.6|36560.6|27
1623429320000|2021-06-11 16:35:20|36727.7|36577.7|36730.5|36580.5|36730.5|36580.5|36727.5|36577.5|29
1623429330000|2021-06-11 16:35:30|36730.2|36580.2|36753.7|36603.7|36760.2|36610.2|36730.2|36580.2|34
1623429340000|2021-06-11 16:35:40|36753.5|36603.5|36754.5|36604.5|36754.5|36604.5|36750.1|36600.1|28
1623429350000|2021-06-11 16:35:50|36756.6|36606.6|36725.7|36575.7|36758.5|36608.5|36725.7|36575.7|37
1623429360000|2021-06-11 16:36:00|36725.2|36575.2|36731.5|36581.5|36733.6|36583.6|36723.6|36573.6|32
1623429370000|2021-06-11 16:36:10|36730.6|36580.6|36692.1|36542.1|36730.6|36580.6|36692.1|36542.1|35
1623429380000|2021-06-11 16:36:20|36698.2|36548.2|36718.1|36568.1|36718.1|36568.1|36691|36541|33
1623429390000|2021-06-11 16:36:30|36717.6|36567.6|36701|36551|36717.6|36567.6|36701|36551|31
1623429400000|2021-06-11 16:36:40|36697.2|36547.2|36703.1|36553.1|36703.9|36553.9|36693|36543|33
1623429410000|2021-06-11 16:36:50|36702.1|36552.1|36708.8|36558.8|36709.5|36559.5|36702.1|36552.1|27
1623429420000|2021-06-11 16:37:00|36709.6|36559.6|36714.3|36564.3|36725.1|36575.1|36708.1|36558.1|37
1623429430000|2021-06-11 16:37:10|36713.2|36563.2|36736.2|36586.2|36737|36587|36712.9|36562.9|33
1623429440000|2021-06-11 16:37:20|36736.1|36586.1|36748.7|36598.7|36754.9|36604.9|36731.6|36581.6|37
1623429450000|2021-06-11 16:37:30|36750.1|36600.1|36737.2|36587.2|36753.6|36603.6|36737.2|36587.2|33
1623429460000|2021-06-11 16:37:40|36738.6|36588.6|36742.1|36592.1|36745.2|36595.2|36733|36583|35
1623429470000|2021-06-11 16:37:50|36741.7|36591.7|36729.3|36579.3|36744.7|36594.7|36729.3|36579.3|32
1623429480000|2021-06-11 16:38:00|36729.2|36579.2|36726.5|36576.5|36733|36583|36726.3|36576.3|33
1623429490000|2021-06-11 16:38:10|36725.6|36575.6|36728.6|36578.6|36728.6|36578.6|36725.6|36575.6|34
1623429500000|2021-06-11 16:38:20|36728.9|36578.9|36727.5|36577.5|36728.9|36578.9|36725.4|36575.4|22
1623429510000|2021-06-11 16:38:30|36727.1|36577.1|36729.1|36579.1|36730.5|36580.5|36727.1|36577.1|26
1623429520000|2021-06-11 16:38:40|36728.3|36578.3|36727.7|36577.7|36730.5|36580.5|36726.7|36576.7|15
1623429530000|2021-06-11 16:38:50|36727.9|36577.9|36715.7|36565.7|36727.9|36577.9|36715.7|36565.7|22
1623429540000|2021-06-11 16:39:00|36715.5|36565.5|36705.3|36555.3|36715.5|36565.5|36705.3|36555.3|30
1623429550000|2021-06-11 16:39:10|36705|36555|36694.3|36544.3|36706.5|36556.5|36694.3|36544.3|32
1623429560000|2021-06-11 16:39:20|36694.1|36544.1|36687.1|36537.1|36699.2|36549.2|36671.3|36521.3|36
1623429570000|2021-06-11 16:39:30|36687.3|36537.3|36662|36512|36692.1|36542.1|36662|36512|36
1623429580000|2021-06-11 16:39:40|36670.2|36520.2|36681.9|36531.9|36683.5|36533.5|36618.5|36468.5|38
1623429590000|2021-06-11 16:39:50|36677.9|36527.9|36663.4|36513.4|36692|36542|36646.2|36496.2|38
1623429600000|2021-06-11 16:40:00|36665.3|36515.3|36679.5|36529.5|36692.6|36542.6|36663.6|36513.6|33
1623429610000|2021-06-11 16:40:10|36679.2|36529.2|36656.6|36506.6|36679.2|36529.2|36655.7|36505.7|32
1623429620000|2021-06-11 16:40:20|36656|36506|36641.4|36491.4|36657.2|36507.2|36638|36488|37
1623429630000|2021-06-11 16:40:30|36637.2|36487.2|36641.7|36491.7|36654|36504|36635.7|36485.7|34
1623429640000|2021-06-11 16:40:40|36643.3|36493.3|36649.4|36499.4|36654.8|36504.8|36640.5|36490.5|39
1623429650000|2021-06-11 16:40:50|36649.7|36499.7|36648.9|36498.9|36650.3|36500.3|36637.4|36487.4|34
1623429660000|2021-06-11 16:41:00|36646.1|36496.1|36644.3|36494.3|36662.6|36512.6|36643.3|36493.3|36
1623429670000|2021-06-11 16:41:10|36644.2|36494.2|36648.9|36498.9|36654.2|36504.2|36644.2|36494.2|33
1623429680000|2021-06-11 16:41:20|36648.2|36498.2|36643|36493|36648.2|36498.2|36643|36493|23
1623429690000|2021-06-11 16:41:30|36643.7|36493.7|36653.9|36503.9|36658.1|36508.1|36643.7|36493.7|28
1623429700000|2021-06-11 16:41:40|36653.6|36503.6|36658.8|36508.8|36660.5|36510.5|36653.6|36503.6|21
1623429710000|2021-06-11 16:41:50|36658.5|36508.5|36664.2|36514.2|36666.9|36516.9|36656.6|36506.6|24
1623429720000|2021-06-11 16:42:00|36666.5|36516.5|36698.5|36548.5|36702.4|36552.4|36664.4|36514.4|38
1623429730000|2021-06-11 16:42:10|36701.3|36551.3|36686.1|36536.1|36702.8|36552.8|36686.1|36536.1|34
1623429740000|2021-06-11 16:42:20|36685.4|36535.4|36700.7|36550.7|36700.7|36550.7|36683.4|36533.4|35
1623429750000|2021-06-11 16:42:30|36701|36551|36699.5|36549.5|36704.9|36554.9|36697.9|36547.9|34
1623429760000|2021-06-11 16:42:40|36699.6|36549.6|36707.6|36557.6|36707.6|36557.6|36699.1|36549.1|30
1623429770000|2021-06-11 16:42:50|36707.5|36557.5|36717.2|36567.2|36717.2|36567.2|36706.4|36556.4|31
1623429780000|2021-06-11 16:43:00|36717.1|36567.1|36716.6|36566.6|36718|36568|36716.3|36566.3|20
1623429790000|2021-06-11 16:43:10|36715.9|36565.9|36706.7|36556.7|36715.9|36565.9|36700|36550|32
1623429800000|2021-06-11 16:43:20|36705.2|36555.2|36690.5|36540.5|36705.2|36555.2|36689.6|36539.6|25
1623429810000|2021-06-11 16:43:30|36690.4|36540.4|36692.2|36542.2|36693.2|36543.2|36688.7|36538.7|31
1623429820000|2021-06-11 16:43:40|36692.7|36542.7|36706.8|36556.8|36709.8|36559.8|36692.7|36542.7|34
1623429830000|2021-06-11 16:43:50|36706|36556|36704.5|36554.5|36713.7|36563.7|36702.9|36552.9|31
1623429840000|2021-06-11 16:44:00|36705.1|36555.1|36709.1|36559.1|36712.2|36562.2|36704.8|36554.8|34
1623429850000|2021-06-11 16:44:10|36709|36559|36697.8|36547.8|36710.1|36560.1|36697.8|36547.8|29
1623429860000|2021-06-11 16:44:20|36698.5|36548.5|36700.8|36550.8|36702.2|36552.2|36694.8|36544.8|32
1623429870000|2021-06-11 16:44:30|36701.2|36551.2|36705.9|36555.9|36706.7|36556.7|36698.1|36548.1|29
1623429880000|2021-06-11 16:44:40|36705.8|36555.8|36712.3|36562.3|36715.7|36565.7|36704.5|36554.5|36
1623429890000|2021-06-11 16:44:50|36707.6|36557.6|36712.1|36562.1|36712.1|36562.1|36706.1|36556.1|32
1623429900000|2021-06-11 16:45:00|36710|36560|36698.1|36548.1|36710.5|36560.5|36695.3|36545.3|35
1623429910000|2021-06-11 16:45:10|36699.2|36549.2|36710.7|36560.7|36710.8|36560.8|36697|36547|33
1623429920000|2021-06-11 16:45:20|36709.7|36559.7|36712|36562|36715.7|36565.7|36708.5|36558.5|34
1623429930000|2021-06-11 16:45:30|36711.5|36561.5|36705.2|36555.2|36711.7|36561.7|36704.3|36554.3|20
1623429940000|2021-06-11 16:45:40|36705|36555|36703.4|36553.4|36710.4|36560.4|36703.4|36553.4|31
1623429950000|2021-06-11 16:45:50|36702.9|36552.9|36700|36550|36708.5|36558.5|36699.9|36549.9|34
1623429960000|2021-06-11 16:46:00|36700.9|36550.9|36708.2|36558.2|36708.2|36558.2|36699.6|36549.6|28
1623429970000|2021-06-11 16:46:10|36707.8|36557.8|36707.7|36557.7|36707.9|36557.9|36706.3|36556.3|26
1623429980000|2021-06-11 16:46:20|36707.1|36557.1|36707.5|36557.5|36708.5|36558.5|36706.3|36556.3|30
1623429990000|2021-06-11 16:46:30|36707.6|36557.6|36707|36557|36708.4|36558.4|36706.1|36556.1|25
1623430000000|2021-06-11 16:46:40|36707.1|36557.1|36707.4|36557.4|36711.2|36561.2|36706|36556|28
1623430010000|2021-06-11 16:46:50|36710.3|36560.3|36712.8|36562.8|36713.5|36563.5|36708.2|36558.2|31
1623430020000|2021-06-11 16:47:00|36711.7|36561.7|36712.7|36562.7|36712.7|36562.7|36708.7|36558.7|29
1623430030000|2021-06-11 16:47:10|36712.5|36562.5|36702.6|36552.6|36714.6|36564.6|36702.6|36552.6|30
1623430040000|2021-06-11 16:47:20|36703.3|36553.3|36712.3|36562.3|36714.7|36564.7|36702.9|36552.9|25
1623430050000|2021-06-11 16:47:30|36710.9|36560.9|36713.6|36563.6|36716.8|36566.8|36705.9|36555.9|27
1623430060000|2021-06-11 16:47:40|36713.9|36563.9|36713.3|36563.3|36717.6|36567.6|36711|36561|33
1623430070000|2021-06-11 16:47:50|36713.1|36563.1|36716.9|36566.9|36716.9|36566.9|36710.8|36560.8|35
1623430080000|2021-06-11 16:48:00|36717.3|36567.3|36728.8|36578.8|36730.1|36580.1|36715.9|36565.9|25
1623430090000|2021-06-11 16:48:10|36730|36580|36730.5|36580.5|36733.4|36583.4|36729.5|36579.5|32
1623430100000|2021-06-11 16:48:20|36730.7|36580.7|36738.7|36588.7|36742.6|36592.6|36728.7|36578.7|30
1623430110000|2021-06-11 16:48:30|36736.8|36586.8|36745.7|36595.7|36747.5|36597.5|36732.5|36582.5|28
1623430120000|2021-06-11 16:48:40|36746.5|36596.5|36749.6|36599.6|36750|36600|36740.9|36590.9|26
1623430130000|2021-06-11 16:48:50|36749.7|36599.7|36750.8|36600.8|36750.8|36600.8|36738.7|36588.7|28
1623430140000|2021-06-11 16:49:00|36751.2|36601.2|36744.4|36594.4|36751.2|36601.2|36742.7|36592.7|24
1623430150000|2021-06-11 16:49:10|36743.2|36593.2|36749|36599|36750.1|36600.1|36743.2|36593.2|17
1623430160000|2021-06-11 16:49:20|36749.9|36599.9|36751.6|36601.6|36758.2|36608.2|36749.9|36599.9|24
1623430170000|2021-06-11 16:49:30|36751.3|36601.3|36752.7|36602.7|36753.8|36603.8|36747.5|36597.5|31
1623430180000|2021-06-11 16:49:40|36752.6|36602.6|36759.5|36609.5|36759.5|36609.5|36751.2|36601.2|25
1623430190000|2021-06-11 16:49:50|36759.8|36609.8|36764.9|36614.9|36765.1|36615.1|36759.8|36609.8|21
1623430200000|2021-06-11 16:50:00|36764.6|36614.6|36764.2|36614.2|36765.3|36615.3|36762.6|36612.6|34
1623430210000|2021-06-11 16:50:10|36765|36615|36755.8|36605.8|36765.4|36615.4|36755|36605|38
1623430220000|2021-06-11 16:50:20|36756.1|36606.1|36746.1|36596.1|36757.2|36607.2|36746.1|36596.1|20
1623430230000|2021-06-11 16:50:30|36747.7|36597.7|36736.1|36586.1|36749.9|36599.9|36735.8|36585.8|21
1623430240000|2021-06-11 16:50:40|36735.7|36585.7|36750.7|36600.7|36751.1|36601.1|36735.7|36585.7|33
1623430250000|2021-06-11 16:50:50|36750.4|36600.4|36760.8|36610.8|36760.8|36610.8|36750.3|36600.3|24
1623430260000|2021-06-11 16:51:00|36761.6|36611.6|36775|36625|36775|36625|36757.4|36607.4|26
1623430270000|2021-06-11 16:51:10|36776.5|36626.5|36778|36628|36780.3|36630.3|36773.2|36623.2|19
1623430280000|2021-06-11 16:51:20|36773.9|36623.9|36806.1|36656.1|36806.1|36656.1|36773.9|36623.9|31
1623430290000|2021-06-11 16:51:30|36795|36645|36793.9|36643.9|36818.4|36668.4|36787.7|36637.7|34
1623430300000|2021-06-11 16:51:40|36807.1|36657.1|36832|36682|36835.8|36685.8|36796.9|36646.9|32
1623430310000|2021-06-11 16:51:50|36832.1|36682.1|36829.7|36679.7|36836.2|36686.2|36817.4|36667.4|33
1623430320000|2021-06-11 16:52:00|36830.6|36680.6|36807.6|36657.6|36830.6|36680.6|36798.5|36648.5|34
1623430330000|2021-06-11 16:52:10|36806.5|36656.5|36792.3|36642.3|36806.5|36656.5|36792.3|36642.3|30
1623430340000|2021-06-11 16:52:20|36793.1|36643.1|36787.3|36637.3|36794|36644|36787.3|36637.3|25
1623430350000|2021-06-11 16:52:30|36785.1|36635.1|36777.3|36627.3|36785.2|36635.2|36776.3|36626.3|33
1623430360000|2021-06-11 16:52:40|36778.3|36628.3|36786|36636|36787.1|36637.1|36775.8|36625.8|28
1623430370000|2021-06-11 16:52:50|36784.7|36634.7|36789.8|36639.8|36791.1|36641.1|36784.3|36634.3|15
1623430380000|2021-06-11 16:53:00|36790|36640|36804.5|36654.5|36804.5|36654.5|36790|36640|18
1623430390000|2021-06-11 16:53:10|36805|36655|36797.9|36647.9|36805|36655|36797.9|36647.9|19
1623430400000|2021-06-11 16:53:20|36795.5|36645.5|36777.5|36627.5|36795.5|36645.5|36777.5|36627.5|23
1623430410000|2021-06-11 16:53:30|36771.7|36621.7|36769.6|36619.6|36773.6|36623.6|36769|36619|9
1623430420000|2021-06-11 16:53:40|36763|36613|36750.9|36600.9|36763|36613|36749.4|36599.4|27
1623430430000|2021-06-11 16:53:50|36750.7|36600.7|36752.3|36602.3|36753.8|36603.8|36750.1|36600.1|24
1623430440000|2021-06-11 16:54:00|36752.8|36602.8|36771.4|36621.4|36771.4|36621.4|36749|36599|34
1623430450000|2021-06-11 16:54:10|36769.9|36619.9|36760.4|36610.4|36770.7|36620.7|36760.4|36610.4|27
1623430460000|2021-06-11 16:54:20|36762.2|36612.2|36774.5|36624.5|36775.7|36625.7|36762.2|36612.2|30
1623430470000|2021-06-11 16:54:30|36774.9|36624.9|36779.9|36629.9|36781.9|36631.9|36772.6|36622.6|28
1623430480000|2021-06-11 16:54:40|36779.5|36629.5|36786.3|36636.3|36789.6|36639.6|36778.4|36628.4|33
1623430490000|2021-06-11 16:54:50|36786.5|36636.5|36784.6|36634.6|36789.3|36639.3|36784.6|36634.6|28
1623430500000|2021-06-11 16:55:00|36784.7|36634.7|36769.7|36619.7|36785.1|36635.1|36767.9|36617.9|32
1623430510000|2021-06-11 16:55:10|36769.8|36619.8|36764.2|36614.2|36770.6|36620.6|36764.2|36614.2|29
1623430520000|2021-06-11 16:55:20|36764|36614|36765.5|36615.5|36767.2|36617.2|36763.7|36613.7|15
1623430530000|2021-06-11 16:55:30|36766|36616|36750.6|36600.6|36766|36616|36748.8|36598.8|32
1623430540000|2021-06-11 16:55:40|36750.1|36600.1|36720.6|36570.6|36751|36601|36720.6|36570.6|28
1623430550000|2021-06-11 16:55:50|36734.9|36584.9|36716.8|36566.8|36735.8|36585.8|36716.8|36566.8|19
1623430560000|2021-06-11 16:56:00|36717.7|36567.7|36724|36574|36725|36575|36717.6|36567.6|32
1623430570000|2021-06-11 16:56:10|36724.6|36574.6|36722.6|36572.6|36728.1|36578.1|36718|36568|29
1623430580000|2021-06-11 16:56:20|36723.8|36573.8|36713.1|36563.1|36723.8|36573.8|36712.7|36562.7|17
1623430590000|2021-06-11 16:56:30|36712.6|36562.6|36705.5|36555.5|36713.6|36563.6|36704.4|36554.4|25
1623430600000|2021-06-11 16:56:40|36704.8|36554.8|36699.7|36549.7|36711.1|36561.1|36698.7|36548.7|32
1623430610000|2021-06-11 16:56:50|36696.7|36546.7|36696|36546|36702.1|36552.1|36695.1|36545.1|34
1623430620000|2021-06-11 16:57:00|36695.8|36545.8|36713.6|36563.6|36721.3|36571.3|36695.7|36545.7|38
1623430630000|2021-06-11 16:57:10|36714|36564|36716.2|36566.2|36725.1|36575.1|36711.8|36561.8|39
1623430640000|2021-06-11 16:57:20|36715.7|36565.7|36720.3|36570.3|36723.2|36573.2|36712.6|36562.6|27
1623430650000|2021-06-11 16:57:30|36720.7|36570.7|36728.2|36578.2|36728.2|36578.2|36716.2|36566.2|27
1623430660000|2021-06-11 16:57:40|36727.8|36577.8|36749.4|36599.4|36749.9|36599.9|36724.8|36574.8|31
1623430670000|2021-06-11 16:57:50|36749.1|36599.1|36743.1|36593.1|36750.3|36600.3|36742.9|36592.9|26
1623430680000|2021-06-11 16:58:00|36742.7|36592.7|36754.2|36604.2|36754.2|36604.2|36737.8|36587.8|29
1623430690000|2021-06-11 16:58:10|36753.8|36603.8|36754.4|36604.4|36756.3|36606.3|36752.7|36602.7|27
1623430700000|2021-06-11 16:58:20|36754.3|36604.3|36763.7|36613.7|36765.7|36615.7|36751.8|36601.8|30
1623430710000|2021-06-11 16:58:30|36764.2|36614.2|36765.2|36615.2|36766.5|36616.5|36763.2|36613.2|30
1623430720000|2021-06-11 16:58:40|36766.2|36616.2|36760.5|36610.5|36770.5|36620.5|36760.5|36610.5|29
1623430730000|2021-06-11 16:58:50|36761.3|36611.3|36765.4|36615.4|36766.1|36616.1|36760.5|36610.5|21
1623430740000|2021-06-11 16:59:00|36765.3|36615.3|36770.8|36620.8|36770.8|36620.8|36757.6|36607.6|23
1623430750000|2021-06-11 16:59:10|36769.6|36619.6|36770.2|36620.2|36773.2|36623.2|36769.6|36619.6|19
1623430760000|2021-06-11 16:59:20|36771.2|36621.2|36761.5|36611.5|36772.7|36622.7|36758.7|36608.7|26
1623430770000|2021-06-11 16:59:30|36760.9|36610.9|36753.3|36603.3|36762.8|36612.8|36750.7|36600.7|38
1623430780000|2021-06-11 16:59:40|36752.1|36602.1|36744.3|36594.3|36755.6|36605.6|36740.7|36590.7|35
1623430790000|2021-06-11 16:59:50|36743.3|36593.3|36733.5|36583.5|36743.3|36593.3|36732.9|36582.9|34
1623430800000|2021-06-11 17:00:00|36733.8|36583.8|36707.1|36557.1|36733.8|36583.8|36707.1|36557.1|28
1623430810000|2021-06-11 17:00:10|36709.5|36559.5|36699.7|36549.7|36709.5|36559.5|36688.5|36538.5|37
1623430820000|2021-06-11 17:00:20|36698.8|36548.8|36693.6|36543.6|36703.5|36553.5|36691.9|36541.9|37
1623430830000|2021-06-11 17:00:30|36693.7|36543.7|36694.3|36544.3|36699.2|36549.2|36692.6|36542.6|35
1623430840000|2021-06-11 17:00:40|36694.6|36544.6|36694.3|36544.3|36699.8|36549.8|36691.8|36541.8|30
1623430850000|2021-06-11 17:00:50|36694.2|36544.2|36688.6|36538.6|36694.2|36544.2|36684.6|36534.6|27
1623430860000|2021-06-11 17:01:00|36688.5|36538.5|36684.6|36534.6|36691.5|36541.5|36667.8|36517.8|33
1623430870000|2021-06-11 17:01:10|36684.1|36534.1|36722.1|36572.1|36728.2|36578.2|36682.8|36532.8|36
1623430880000|2021-06-11 17:01:20|36722.6|36572.6|36722.5|36572.5|36733.5|36583.5|36721.6|36571.6|38
1623430890000|2021-06-11 17:01:30|36722.6|36572.6|36728.8|36578.8|36729.9|36579.9|36722.5|36572.5|32
1623430900000|2021-06-11 17:01:40|36729.7|36579.7|36729|36579|36730.9|36580.9|36728.3|36578.3|28
1623430910000|2021-06-11 17:01:50|36729.9|36579.9|36728.1|36578.1|36730.4|36580.4|36726.2|36576.2|21
1623430920000|2021-06-11 17:02:00|36728.7|36578.7|36750.1|36600.1|36759.8|36609.8|36728.5|36578.5|36
1623430930000|2021-06-11 17:02:10|36749.4|36599.4|36772.4|36622.4|36774.8|36624.8|36749.4|36599.4|33
1623430940000|2021-06-11 17:02:20|36771.6|36621.6|36776.3|36626.3|36776.3|36626.3|36771.6|36621.6|21
1623430950000|2021-06-11 17:02:30|36777.1|36627.1|36772.5|36622.5|36785.6|36635.6|36770.2|36620.2|34
1623430960000|2021-06-11 17:02:40|36774.1|36624.1|36794.3|36644.3|36795.6|36645.6|36774.1|36624.1|35
1623430970000|2021-06-11 17:02:50|36794.1|36644.1|36803.1|36653.1|36804|36654|36793.8|36643.8|28
1623430980000|2021-06-11 17:03:00|36803.2|36653.2|36786.4|36636.4|36803.3|36653.3|36782.6|36632.6|24
1623430990000|2021-06-11 17:03:10|36787.2|36637.2|36786.9|36636.9|36792.1|36642.1|36785.3|36635.3|27
1623431000000|2021-06-11 17:03:20|36786.7|36636.7|36791.3|36641.3|36791.3|36641.3|36786.7|36636.7|34
1623431010000|2021-06-11 17:03:30|36793.7|36643.7|36807.3|36657.3|36807.6|36657.6|36793.7|36643.7|32
1623431020000|2021-06-11 17:03:40|36807.4|36657.4|36811|36661|36818.3|36668.3|36807.3|36657.3|33
1623431030000|2021-06-11 17:03:50|36810.2|36660.2|36814.3|36664.3|36814.3|36664.3|36809.9|36659.9|31
1623431040000|2021-06-11 17:04:00|36814.4|36664.4|36811|36661|36814.7|36664.7|36810.6|36660.6|26
1623431050000|2021-06-11 17:04:10|36810.4|36660.4|36815.3|36665.3|36815.3|36665.3|36810.1|36660.1|25
1623431060000|2021-06-11 17:04:20|36815.7|36665.7|36814.4|36664.4|36816.1|36666.1|36813.6|36663.6|21
1623431070000|2021-06-11 17:04:30|36814.2|36664.2|36816.9|36666.9|36818.8|36668.8|36814.2|36664.2|26
1623431080000|2021-06-11 17:04:40|36816.5|36666.5|36824.1|36674.1|36833.4|36683.4|36816.2|36666.2|30
1623431090000|2021-06-11 17:04:50|36824.3|36674.3|36829.2|36679.2|36832.2|36682.2|36823.4|36673.4|36
1623431100000|2021-06-11 17:05:00|36826.9|36676.9|36851.3|36701.3|36851.3|36701.3|36826.9|36676.9|27
1623431110000|2021-06-11 17:05:10|36851.5|36701.5|36839.5|36689.5|36854.7|36704.7|36829.2|36679.2|31
1623431120000|2021-06-11 17:05:20|36837.2|36687.2|36825.7|36675.7|36840.1|36690.1|36821|36671|32
1623431130000|2021-06-11 17:05:30|36826.6|36676.6|36828.5|36678.5|36828.7|36678.7|36822.3|36672.3|24
1623431140000|2021-06-11 17:05:40|36830.4|36680.4|36844.7|36694.7|36844.7|36694.7|36823.6|36673.6|29
1623431150000|2021-06-11 17:05:50|36845.6|36695.6|36846|36696|36847.6|36697.6|36842.6|36692.6|27
1623431160000|2021-06-11 17:06:00|36845.5|36695.5|36851.9|36701.9|36852.2|36702.2|36844.7|36694.7|17
1623431170000|2021-06-11 17:06:10|36851|36701|36841.8|36691.8|36851|36701|36837.4|36687.4|29
1623431180000|2021-06-11 17:06:20|36842.2|36692.2|36823.3|36673.3|36842.2|36692.2|36821.8|36671.8|31
1623431190000|2021-06-11 17:06:30|36822.7|36672.7|36820.3|36670.3|36824.4|36674.4|36818.3|36668.3|31
1623431200000|2021-06-11 17:06:40|36820.1|36670.1|36817.4|36667.4|36820.1|36670.1|36813.6|36663.6|25
1623431210000|2021-06-11 17:06:50|36818.7|36668.7|36825.2|36675.2|36825.2|36675.2|36812|36662|31
1623431220000|2021-06-11 17:07:00|36826.4|36676.4|36839.3|36689.3|36846.4|36696.4|36826.3|36676.3|38
1623431230000|2021-06-11 17:07:10|36837.7|36687.7|36830.3|36680.3|36837.7|36687.7|36830.3|36680.3|33
1623431240000|2021-06-11 17:07:20|36828.3|36678.3|36823.8|36673.8|36831.5|36681.5|36823.1|36673.1|32
1623431250000|2021-06-11 17:07:30|36823.3|36673.3|36815|36665|36823.3|36673.3|36812.7|36662.7|33
1623431260000|2021-06-11 17:07:40|36816.9|36666.9|36820.6|36670.6|36825.9|36675.9|36816.3|36666.3|31
1623431270000|2021-06-11 17:07:50|36820.3|36670.3|36818.8|36668.8|36820.3|36670.3|36817|36667|23
1623431280000|2021-06-11 17:08:00|36821.3|36671.3|36807.2|36657.2|36821.3|36671.3|36807.1|36657.1|33
1623431290000|2021-06-11 17:08:10|36806.4|36656.4|36804|36654|36806.4|36656.4|36800.5|36650.5|27
1623431300000|2021-06-11 17:08:20|36803.5|36653.5|36801.6|36651.6|36803.5|36653.5|36800.5|36650.5|29
1623431310000|2021-06-11 17:08:30|36801.8|36651.8|36789.2|36639.2|36803.6|36653.6|36786.2|36636.2|30
1623431320000|2021-06-11 17:08:40|36788.6|36638.6|36789.1|36639.1|36793.5|36643.5|36788.6|36638.6|31
1623431330000|2021-06-11 17:08:50|36788.4|36638.4|36788.9|36638.9|36792.2|36642.2|36787.9|36637.9|32
1623431340000|2021-06-11 17:09:00|36789|36639|36814.3|36664.3|36818.1|36668.1|36787.7|36637.7|27
1623431350000|2021-06-11 17:09:10|36814.5|36664.5|36809.7|36659.7|36814.5|36664.5|36803.1|36653.1|29
1623431360000|2021-06-11 17:09:20|36809.3|36659.3|36811.5|36661.5|36811.6|36661.6|36801.6|36651.6|30
1623431370000|2021-06-11 17:09:30|36812.1|36662.1|36819.7|36669.7|36822.2|36672.2|36806.6|36656.6|34
1623431380000|2021-06-11 17:09:40|36818.9|36668.9|36813.6|36663.6|36820|36670|36813.4|36663.4|29
1623431390000|2021-06-11 17:09:50|36813.9|36663.9|36821.2|36671.2|36822|36672|36808.8|36658.8|35
1623431400000|2021-06-11 17:10:00|36821|36671|36812.3|36662.3|36821|36671|36808.4|36658.4|30
1623431410000|2021-06-11 17:10:10|36812|36662|36806.1|36656.1|36813.4|36663.4|36805|36655|25
1623431420000|2021-06-11 17:10:20|36807.7|36657.7|36816.1|36666.1|36817.5|36667.5|36802.3|36652.3|27
1623431430000|2021-06-11 17:10:30|36816.3|36666.3|36814.2|36664.2|36816.3|36666.3|36812.6|36662.6|23
1623431440000|2021-06-11 17:10:40|36814.3|36664.3|36814.6|36664.6|36816.1|36666.1|36813.4|36663.4|20
1623431450000|2021-06-11 17:10:50|36812.6|36662.6|36796.2|36646.2|36812.6|36662.6|36793|36643|35
1623431460000|2021-06-11 17:11:00|36795.7|36645.7|36815.5|36665.5|36818.6|36668.6|36789.8|36639.8|34
1623431470000|2021-06-11 17:11:10|36815.2|36665.2|36817.4|36667.4|36819.8|36669.8|36814.3|36664.3|33
1623431480000|2021-06-11 17:11:20|36818.2|36668.2|36820.4|36670.4|36821.3|36671.3|36818|36668|21
1623431490000|2021-06-11 17:11:30|36820.6|36670.6|36816.5|36666.5|36822|36672|36816.5|36666.5|32
1623431500000|2021-06-11 17:11:40|36817|36667|36825.3|36675.3|36825.3|36675.3|36816.7|36666.7|23
1623431510000|2021-06-11 17:11:50|36826.2|36676.2|36833.1|36683.1|36833.4|36683.4|36826.2|36676.2|32
1623431520000|2021-06-11 17:12:00|36833|36683|36845.3|36695.3|36845.8|36695.8|36832.8|36682.8|26
1623431530000|2021-06-11 17:12:10|36845|36695|36837.8|36687.8|36846.4|36696.4|36835.4|36685.4|29
1623431540000|2021-06-11 17:12:20|36838.3|36688.3|36851.9|36701.9|36851.9|36701.9|36837.8|36687.8|22
1623431550000|2021-06-11 17:12:30|36852.8|36702.8|36855.3|36705.3|36860.2|36710.2|36852.7|36702.7|31
1623431560000|2021-06-11 17:12:40|36855.1|36705.1|36862|36712|36862|36712|36854.2|36704.2|30
1623431570000|2021-06-11 17:12:50|36862.1|36712.1|36862.7|36712.7|36863.1|36713.1|36853.4|36703.4|33
1623431580000|2021-06-11 17:13:00|36862.4|36712.4|36874.3|36724.3|36875.4|36725.4|36862.4|36712.4|26
1623431590000|2021-06-11 17:13:10|36873.7|36723.7|36859.4|36709.4|36874.9|36724.9|36858.3|36708.3|36
1623431600000|2021-06-11 17:13:20|36859.2|36709.2|36850.5|36700.5|36865.6|36715.6|36846.4|36696.4|36
1623431610000|2021-06-11 17:13:30|36849.5|36699.5|36853.2|36703.2|36854.3|36704.3|36849.4|36699.4|30
1623431620000|2021-06-11 17:13:40|36854.6|36704.6|36860.6|36710.6|36863.7|36713.7|36854.5|36704.5|37
1623431630000|2021-06-11 17:13:50|36861.5|36711.5|36865.8|36715.8|36865.8|36715.8|36860|36710|31
1623431640000|2021-06-11 17:14:00|36864.7|36714.7|36861.3|36711.3|36864.9|36714.9|36861.3|36711.3|21
1623431650000|2021-06-11 17:14:10|36861.7|36711.7|36861.1|36711.1|36862.5|36712.5|36860.3|36710.3|31
1623431660000|2021-06-11 17:14:20|36861.4|36711.4|36862.8|36712.8|36863.6|36713.6|36860.7|36710.7|28
1623431670000|2021-06-11 17:14:30|36862.7|36712.7|36862.1|36712.1|36863.1|36713.1|36862.1|36712.1|20
1623431680000|2021-06-11 17:14:40|36862.7|36712.7|36865.4|36715.4|36866.5|36716.5|36862.7|36712.7|18
1623431690000|2021-06-11 17:14:50|36865.5|36715.5|36868.4|36718.4|36868.4|36718.4|36865.5|36715.5|20
1623431700000|2021-06-11 17:15:00|36869.4|36719.4|36895.6|36745.6|36903.4|36753.4|36869.4|36719.4|32
1623431710000|2021-06-11 17:15:10|36903|36753|36916.8|36766.8|36916.8|36766.8|36891.9|36741.9|36
1623431720000|2021-06-11 17:15:20|36916.9|36766.9|36910|36760|36925.3|36775.3|36908.7|36758.7|38
1623431730000|2021-06-11 17:15:30|36909.3|36759.3|36912.7|36762.7|36917|36767|36908.7|36758.7|37
1623431740000|2021-06-11 17:15:40|36915.6|36765.6|36904.3|36754.3|36920.8|36770.8|36904.3|36754.3|29
1623431750000|2021-06-11 17:15:50|36904.4|36754.4|36909.9|36759.9|36913.8|36763.8|36904.4|36754.4|30
1623431760000|2021-06-11 17:16:00|36910.3|36760.3|36921.1|36771.1|36921.1|36771.1|36910.2|36760.2|29
1623431770000|2021-06-11 17:16:10|36921.7|36771.7|36939.1|36789.1|36939.1|36789.1|36920.8|36770.8|33
1623431780000|2021-06-11 17:16:20|36937.3|36787.3|36942.6|36792.6|36949.9|36799.9|36937.3|36787.3|38
1623431790000|2021-06-11 17:16:30|36943.7|36793.7|36951.3|36801.3|36955.8|36805.8|36942.3|36792.3|38
1623431800000|2021-06-11 17:16:40|36952|36802|36960.9|36810.9|36970.5|36820.5|36952|36802|33
1623431810000|2021-06-11 17:16:50|36962.8|36812.8|36971.3|36821.3|36979.2|36829.2|36960.9|36810.9|39
1623431820000|2021-06-11 17:17:00|36971.5|36821.5|36957.7|36807.7|36976.3|36826.3|36957.3|36807.3|38
1623431830000|2021-06-11 17:17:10|36956.4|36806.4|36933.7|36783.7|36956.4|36806.4|36933.7|36783.7|34
1623431840000|2021-06-11 17:17:20|36933.8|36783.8|36918.7|36768.7|36934.9|36784.9|36918.7|36768.7|34
1623431850000|2021-06-11 17:17:30|36924.5|36774.5|36942.7|36792.7|36948.2|36798.2|36924.5|36774.5|37
1623431860000|2021-06-11 17:17:40|36942.3|36792.3|36965.9|36815.9|36971.4|36821.4|36942.3|36792.3|33
1623431870000|2021-06-11 17:17:50|36965.2|36815.2|36964.8|36814.8|36965.2|36815.2|36959.1|36809.1|35
1623431880000|2021-06-11 17:18:00|36965.3|36815.3|36971.4|36821.4|36972.4|36822.4|36964.3|36814.3|33
1623431890000|2021-06-11 17:18:10|36970.8|36820.8|36970|36820|36972.9|36822.9|36968.9|36818.9|30
1623431900000|2021-06-11 17:18:20|36970.4|36820.4|36968.8|36818.8|36973|36823|36965.3|36815.3|31
1623431910000|2021-06-11 17:18:30|36969.8|36819.8|36970.8|36820.8|36972.6|36822.6|36966.4|36816.4|30
1623431920000|2021-06-11 17:18:40|36970.9|36820.9|36979.2|36829.2|36979.2|36829.2|36970.9|36820.9|36
1623431930000|2021-06-11 17:18:50|36979.3|36829.3|36979.9|36829.9|36980.3|36830.3|36978.5|36828.5|21
1623431940000|2021-06-11 17:19:00|36979.2|36829.2|36973.7|36823.7|36984|36834|36973.7|36823.7|31
1623431950000|2021-06-11 17:19:10|36973.4|36823.4|36974.9|36824.9|36974.9|36824.9|36970.3|36820.3|31
1623431960000|2021-06-11 17:19:20|36975|36825|36983.5|36833.5|36984.1|36834.1|36974.8|36824.8|29
1623431970000|2021-06-11 17:19:30|36981.7|36831.7|36980.1|36830.1|36984.3|36834.3|36977.4|36827.4|35
1623431980000|2021-06-11 17:19:40|36980.3|36830.3|36984.8|36834.8|36984.8|36834.8|36976.6|36826.6|24
1623431990000|2021-06-11 17:19:50|36985|36835|36977.3|36827.3|36985.7|36835.7|36975.3|36825.3|26
1623432000000|2021-06-11 17:20:00|36977|36827|36976.1|36826.1|36980|36830|36976|36826|18
1623432010000|2021-06-11 17:20:10|36974.8|36824.8|36974.5|36824.5|36975.4|36825.4|36973.6|36823.6|10
1623432020000|2021-06-11 17:20:20|36974.1|36824.1|36983.8|36833.8|36984.8|36834.8|36973.6|36823.6|24
1623432030000|2021-06-11 17:20:30|36984|36834|36986.7|36836.7|36986.7|36836.7|36982.6|36832.6|18
1623432040000|2021-06-11 17:20:40|36987.3|36837.3|36984.4|36834.4|36987.3|36837.3|36984.4|36834.4|22
1623432050000|2021-06-11 17:20:50|36984.5|36834.5|36983.9|36833.9|36985.8|36835.8|36980.9|36830.9|25
1623432060000|2021-06-11 17:21:00|36983.2|36833.2|36988.7|36838.7|36988.9|36838.9|36981.5|36831.5|17
1623432070000|2021-06-11 17:21:10|36988.3|36838.3|36985.3|36835.3|36988.3|36838.3|36980.5|36830.5|26
1623432080000|2021-06-11 17:21:20|36985.6|36835.6|36984.4|36834.4|36988.5|36838.5|36984.4|36834.4|27
1623432090000|2021-06-11 17:21:30|36984.7|36834.7|36983.9|36833.9|36987.2|36837.2|36983.4|36833.4|22
1623432100000|2021-06-11 17:21:40|36983.6|36833.6|36975.7|36825.7|36984.4|36834.4|36975.7|36825.7|25
1623432110000|2021-06-11 17:21:50|36976.5|36826.5|36958.2|36808.2|36978.6|36828.6|36956|36806|33
1623432120000|2021-06-11 17:22:00|36956.9|36806.9|36954.9|36804.9|36956.9|36806.9|36952.2|36802.2|33
1623432130000|2021-06-11 17:22:10|36953.8|36803.8|36957.2|36807.2|36957.8|36807.8|36953.3|36803.3|16
1623432140000|2021-06-11 17:22:20|36957.8|36807.8|36972.2|36822.2|36972.2|36822.2|36957.5|36807.5|24
1623432150000|2021-06-11 17:22:30|36971.9|36821.9|36967.5|36817.5|36971.9|36821.9|36967.2|36817.2|27
1623432160000|2021-06-11 17:22:40|36966.9|36816.9|36962.6|36812.6|36968.1|36818.1|36962.6|36812.6|22
1623432170000|2021-06-11 17:22:50|36961.9|36811.9|36952.5|36802.5|36961.9|36811.9|36952.4|36802.4|28
1623432180000|2021-06-11 17:23:00|36952.6|36802.6|36961.2|36811.2|36963.9|36813.9|36952.6|36802.6|26
1623432190000|2021-06-11 17:23:10|36961.4|36811.4|36956.9|36806.9|36961.4|36811.4|36956.9|36806.9|17
1623432200000|2021-06-11 17:23:20|36957.4|36807.4|36964|36814|36964|36814|36956|36806|20
1623432210000|2021-06-11 17:23:30|36963.5|36813.5|36966.5|36816.5|36967|36817|36963.1|36813.1|15
1623432220000|2021-06-11 17:23:40|36967|36817|36963.4|36813.4|36967|36817|36962.5|36812.5|26
1623432230000|2021-06-11 17:23:50|36964|36814|36966.2|36816.2|36967.6|36817.6|36963.4|36813.4|25
1623432240000|2021-06-11 17:24:00|36966.5|36816.5|36975.6|36825.6|36985.4|36835.4|36966.5|36816.5|32
1623432250000|2021-06-11 17:24:10|36973.7|36823.7|36973.9|36823.9|36974.4|36824.4|36972.5|36822.5|27
1623432260000|2021-06-11 17:24:20|36974|36824|36974.2|36824.2|36974.4|36824.4|36973.4|36823.4|22
1623432270000|2021-06-11 17:24:30|36974.4|36824.4|36993.1|36843.1|36993.1|36843.1|36974.4|36824.4|28
1623432280000|2021-06-11 17:24:40|36993|36843|36988.8|36838.8|36993|36843|36982.9|36832.9|33
1623432290000|2021-06-11 17:24:50|36986.7|36836.7|36980.9|36830.9|36987.1|36837.1|36980.1|36830.1|29
1623432300000|2021-06-11 17:25:00|36983.8|36833.8|36966|36816|36983.8|36833.8|36965.9|36815.9|25
1623432310000|2021-06-11 17:25:10|36966.7|36816.7|36966.2|36816.2|36968.3|36818.3|36959.2|36809.2|25
1623432320000|2021-06-11 17:25:20|36966.3|36816.3|36954.5|36804.5|36966.5|36816.5|36951.4|36801.4|28
1623432330000|2021-06-11 17:25:30|36950.5|36800.5|36933.1|36783.1|36954|36804|36921.3|36771.3|39
1623432340000|2021-06-11 17:25:40|36931.8|36781.8|36919.6|36769.6|36931.9|36781.9|36918.5|36768.5|28
1623432350000|2021-06-11 17:25:50|36920|36770|36919.5|36769.5|36920.1|36770.1|36914.6|36764.6|30
1623432360000|2021-06-11 17:26:00|36920.4|36770.4|36938.6|36788.6|36938.6|36788.6|36916.2|36766.2|27
1623432370000|2021-06-11 17:26:10|36939.1|36789.1|36940.2|36790.2|36941.9|36791.9|36936.6|36786.6|27
1623432380000|2021-06-11 17:26:20|36940.6|36790.6|36919|36769|36940.6|36790.6|36919|36769|36
1623432390000|2021-06-11 17:26:30|36919.7|36769.7|36919.8|36769.8|36920.8|36770.8|36914.3|36764.3|33
1623432400000|2021-06-11 17:26:40|36920.2|36770.2|36908.5|36758.5|36920.9|36770.9|36901.1|36751.1|29
1623432410000|2021-06-11 17:26:50|36908.6|36758.6|36900.2|36750.2|36908.6|36758.6|36896.2|36746.2|31
1623432420000|2021-06-11 17:27:00|36900.3|36750.3|36893.7|36743.7|36900.9|36750.9|36891.6|36741.6|32
1623432430000|2021-06-11 17:27:10|36893.8|36743.8|36909.7|36759.7|36913.6|36763.6|36891.6|36741.6|39
1623432440000|2021-06-11 17:27:20|36909.1|36759.1|36906.8|36756.8|36913.3|36763.3|36906.8|36756.8|33
1623432450000|2021-06-11 17:27:30|36905.5|36755.5|36904.6|36754.6|36907.6|36757.6|36901.1|36751.1|30
1623432460000|2021-06-11 17:27:40|36903.1|36753.1|36900.8|36750.8|36907.9|36757.9|36899.9|36749.9|24
1623432470000|2021-06-11 17:27:50|36900.7|36750.7|36896.9|36746.9|36900.7|36750.7|36895.8|36745.8|9
1623432480000|2021-06-11 17:28:00|36897.6|36747.6|36884.4|36734.4|36897.6|36747.6|36884.4|36734.4|21
1623432490000|2021-06-11 17:28:10|36888.4|36738.4|36897.8|36747.8|36898.8|36748.8|36882.7|36732.7|29
1623432500000|2021-06-11 17:28:20|36898.7|36748.7|36904.9|36754.9|36925.8|36775.8|36897.8|36747.8|35
1623432510000|2021-06-11 17:28:30|36905.1|36755.1|36889.7|36739.7|36905.1|36755.1|36889.7|36739.7|33
1623432520000|2021-06-11 17:28:40|36890.4|36740.4|36889.4|36739.4|36894|36744|36886.5|36736.5|35
1623432530000|2021-06-11 17:28:50|36888.5|36738.5|36889|36739|36889.1|36739.1|36885.3|36735.3|29
1623432540000|2021-06-11 17:29:00|36888.9|36738.9|36902.9|36752.9|36904.5|36754.5|36888.3|36738.3|29
1623432550000|2021-06-11 17:29:10|36901.6|36751.6|36902.7|36752.7|36908.1|36758.1|36901.1|36751.1|33
1623432560000|2021-06-11 17:29:20|36902.2|36752.2|36893.5|36743.5|36904.5|36754.5|36890.7|36740.7|29
1623432570000|2021-06-11 17:29:30|36894.2|36744.2|36889.6|36739.6|36894.9|36744.9|36888.2|36738.2|23
1623432580000|2021-06-11 17:29:40|36889.1|36739.1|36890.7|36740.7|36892.4|36742.4|36889.1|36739.1|28
1623432590000|2021-06-11 17:29:50|36891.2|36741.2|36882.1|36732.1|36891.5|36741.5|36881.5|36731.5|31
1623432600000|2021-06-11 17:30:00|36880.5|36730.5|36859.4|36709.4|36881.4|36731.4|36858.8|36708.8|36
1623432610000|2021-06-11 17:30:10|36858.9|36708.9|36855.7|36705.7|36866.8|36716.8|36823.6|36673.6|38
1623432620000|2021-06-11 17:30:20|36860.3|36710.3|36831.7|36681.7|36878.8|36728.8|36830.4|36680.4|36
1623432630000|2021-06-11 17:30:30|36830.8|36680.8|36821.3|36671.3|36834.3|36684.3|36819.3|36669.3|38
1623432640000|2021-06-11 17:30:40|36820.5|36670.5|36812.4|36662.4|36820.7|36670.7|36803.7|36653.7|37
1623432650000|2021-06-11 17:30:50|36811.6|36661.6|36810.1|36660.1|36811.6|36661.6|36810|36660|24
1623432660000|2021-06-11 17:31:00|36810.2|36660.2|36811.6|36661.6|36820.5|36670.5|36810.2|36660.2|33
1623432670000|2021-06-11 17:31:10|36811.7|36661.7|36817.9|36667.9|36822.3|36672.3|36811.3|36661.3|33
1623432680000|2021-06-11 17:31:20|36817|36667|36818.6|36668.6|36818.9|36668.9|36816.9|36666.9|28
1623432690000|2021-06-11 17:31:30|36819.1|36669.1|36822.2|36672.2|36822.2|36672.2|36819.1|36669.1|28
1623432700000|2021-06-11 17:31:40|36821.5|36671.5|36827.3|36677.3|36828.2|36678.2|36818.7|36668.7|28
1623432710000|2021-06-11 17:31:50|36828.1|36678.1|36850.6|36700.6|36853.9|36703.9|36827.5|36677.5|33
1623432720000|2021-06-11 17:32:00|36850.2|36700.2|36844|36694|36850.4|36700.4|36835.9|36685.9|35
1623432730000|2021-06-11 17:32:10|36844.3|36694.3|36827.3|36677.3|36844.3|36694.3|36827.3|36677.3|35
1623432740000|2021-06-11 17:32:20|36827.1|36677.1|36827|36677|36830.5|36680.5|36825.6|36675.6|30
1623432750000|2021-06-11 17:32:30|36829.9|36679.9|36844.4|36694.4|36844.4|36694.4|36828.7|36678.7|34
1623432760000|2021-06-11 17:32:40|36844.9|36694.9|36858.4|36708.4|36858.4|36708.4|36844.9|36694.9|38
1623432770000|2021-06-11 17:32:50|36858.5|36708.5|36864.7|36714.7|36872.7|36722.7|36858.5|36708.5|35
1623432780000|2021-06-11 17:33:00|36864.5|36714.5|36877.4|36727.4|36877.6|36727.6|36862.7|36712.7|34
1623432790000|2021-06-11 17:33:10|36875.6|36725.6|36879.5|36729.5|36880.3|36730.3|36872.7|36722.7|37
1623432800000|2021-06-11 17:33:20|36881.3|36731.3|36885|36735|36886.1|36736.1|36879.3|36729.3|34
1623432810000|2021-06-11 17:33:30|36884.7|36734.7|36885.2|36735.2|36886.8|36736.8|36883.7|36733.7|28
1623432820000|2021-06-11 17:33:40|36884.3|36734.3|36886.2|36736.2|36886.4|36736.4|36882.7|36732.7|22
1623432830000|2021-06-11 17:33:50|36887.7|36737.7|36894.9|36744.9|36894.9|36744.9|36885.7|36735.7|31
1623432840000|2021-06-11 17:34:00|36898.3|36748.3|36873.6|36723.6|36898.3|36748.3|36871.7|36721.7|36
1623432850000|2021-06-11 17:34:10|36874.1|36724.1|36877.9|36727.9|36878|36728|36869.4|36719.4|38
1623432860000|2021-06-11 17:34:20|36877.2|36727.2|36881.4|36731.4|36881.7|36731.7|36873|36723|34
1623432870000|2021-06-11 17:34:30|36881.2|36731.2|36887.3|36737.3|36887.3|36737.3|36880|36730|28
1623432880000|2021-06-11 17:34:40|36887.9|36737.9|36880.3|36730.3|36890.3|36740.3|36880.3|36730.3|32
1623432890000|2021-06-11 17:34:50|36880.2|36730.2|36883.1|36733.1|36884|36734|36880.2|36730.2|33
1623432900000|2021-06-11 17:35:00|36883.5|36733.5|36889.3|36739.3|36895|36745|36883.2|36733.2|28
1623432910000|2021-06-11 17:35:10|36887.7|36737.7|36891.2|36741.2|36891.2|36741.2|36887.3|36737.3|23
1623432920000|2021-06-11 17:35:20|36891|36741|36898.3|36748.3|36898.3|36748.3|36890.9|36740.9|16
1623432930000|2021-06-11 17:35:30|36899.7|36749.7|36891.8|36741.8|36900.2|36750.2|36890.3|36740.3|28
1623432940000|2021-06-11 17:35:40|36892.1|36742.1|36908.9|36758.9|36909.7|36759.7|36892.1|36742.1|32
1623432950000|2021-06-11 17:35:50|36908.5|36758.5|36911.8|36761.8|36913.9|36763.9|36907.2|36757.2|30
1623432960000|2021-06-11 17:36:00|36911.3|36761.3|36917.7|36767.7|36917.7|36767.7|36911.3|36761.3|26
1623432970000|2021-06-11 17:36:10|36917.6|36767.6|36912.2|36762.2|36929.3|36779.3|36912.2|36762.2|36
1623432980000|2021-06-11 17:36:20|36911.9|36761.9|36910.9|36760.9|36916.9|36766.9|36910|36760|26
1623432990000|2021-06-11 17:36:30|36910.3|36760.3|36919.2|36769.2|36924|36774|36909.5|36759.5|28
1623433000000|2021-06-11 17:36:40|36918.9|36768.9|36919.7|36769.7|36923|36773|36915.1|36765.1|28
1623433010000|2021-06-11 17:36:50|36919.5|36769.5|36923|36773|36923|36773|36918.6|36768.6|30
1623433020000|2021-06-11 17:37:00|36923.1|36773.1|36912.7|36762.7|36924.1|36774.1|36912|36762|32
1623433030000|2021-06-11 17:37:10|36912.8|36762.8|36900.8|36750.8|36912.8|36762.8|36899.1|36749.1|28
1623433040000|2021-06-11 17:37:20|36900.7|36750.7|36894.4|36744.4|36901.7|36751.7|36894.4|36744.4|27
1623433050000|2021-06-11 17:37:30|36894.9|36744.9|36896.1|36746.1|36898.9|36748.9|36892.8|36742.8|27
1623433060000|2021-06-11 17:37:40|36895|36745|36898|36748|36898.4|36748.4|36892.7|36742.7|30
1623433070000|2021-06-11 17:37:50|36897.9|36747.9|36898.3|36748.3|36900.5|36750.5|36895.1|36745.1|28
1623433080000|2021-06-11 17:38:00|36898.6|36748.6|36913.1|36763.1|36913.2|36763.2|36896.8|36746.8|29
1623433090000|2021-06-11 17:38:10|36913.2|36763.2|36903.8|36753.8|36913.2|36763.2|36903.8|36753.8|32
1623433100000|2021-06-11 17:38:20|36903.3|36753.3|36912.2|36762.2|36914.7|36764.7|36903.3|36753.3|30
1623433110000|2021-06-11 17:38:30|36912.6|36762.6|36922|36772|36923.1|36773.1|36910.8|36760.8|34
1623433120000|2021-06-11 17:38:40|36921.9|36771.9|36910.5|36760.5|36921.9|36771.9|36910.5|36760.5|30
1623433130000|2021-06-11 17:38:50|36909.7|36759.7|36922.9|36772.9|36922.9|36772.9|36904.6|36754.6|30
1623433140000|2021-06-11 17:39:00|36932.4|36782.4|36931.5|36781.5|36933.3|36783.3|36930.1|36780.1|35
1623433150000|2021-06-11 17:39:10|36931.4|36781.4|36920.7|36770.7|36932.8|36782.8|36920.7|36770.7|33
1623433160000|2021-06-11 17:39:20|36921.4|36771.4|36924.2|36774.2|36924.5|36774.5|36919.9|36769.9|25
1623433170000|2021-06-11 17:39:30|36924.4|36774.4|36924.8|36774.8|36926|36776|36924.2|36774.2|16
1623433180000|2021-06-11 17:39:40|36924.9|36774.9|36933|36783|36933.1|36783.1|36923.9|36773.9|25
1623433190000|2021-06-11 17:39:50|36933.1|36783.1|36944.2|36794.2|36944.3|36794.3|36933.1|36783.1|25
1623433200000|2021-06-11 17:40:00|36941.7|36791.7|36938.6|36788.6|36944.6|36794.6|36937.7|36787.7|28
1623433210000|2021-06-11 17:40:10|36937|36787|36941.1|36791.1|36941.1|36791.1|36937|36787|15
1623433220000|2021-06-11 17:40:20|36942.2|36792.2|36961.9|36811.9|36962.9|36812.9|36942.2|36792.2|33
1623433230000|2021-06-11 17:40:30|36963.8|36813.8|36976.7|36826.7|36993.6|36843.6|36963.8|36813.8|36
1623433240000|2021-06-11 17:40:40|36976.4|36826.4|36980.5|36830.5|36980.5|36830.5|36976.3|36826.3|26
1623433250000|2021-06-11 17:40:50|36980.6|36830.6|36967.2|36817.2|36982.6|36832.6|36960.3|36810.3|36
1623433260000|2021-06-11 17:41:00|36967.6|36817.6|36954.6|36804.6|36967.7|36817.7|36941.7|36791.7|36
1623433270000|2021-06-11 17:41:10|36952.5|36802.5|36950.6|36800.6|36953.4|36803.4|36947.3|36797.3|35
1623433280000|2021-06-11 17:41:20|36950.7|36800.7|36944.1|36794.1|36954.4|36804.4|36943.2|36793.2|33
1623433290000|2021-06-11 17:41:30|36943.9|36793.9|36932.1|36782.1|36943.9|36793.9|36931.6|36781.6|28
1623433300000|2021-06-11 17:41:40|36932.3|36782.3|36931.7|36781.7|36932.9|36782.9|36929.5|36779.5|25
1623433310000|2021-06-11 17:41:50|36933.6|36783.6|36928.1|36778.1|36933.6|36783.6|36924|36774|31
1623433320000|2021-06-11 17:42:00|36927.7|36777.7|36930.4|36780.4|36930.6|36780.6|36921.8|36771.8|31
1623433330000|2021-06-11 17:42:10|36929.9|36779.9|36934.7|36784.7|36936.3|36786.3|36929.4|36779.4|29
1623433340000|2021-06-11 17:42:20|36934.8|36784.8|36923.9|36773.9|36935.9|36785.9|36916.8|36766.8|31
1623433350000|2021-06-11 17:42:30|36924|36774|36939.2|36789.2|36940|36790|36911.2|36761.2|33
1623433360000|2021-06-11 17:42:40|36939.4|36789.4|36931.5|36781.5|36939.4|36789.4|36930.6|36780.6|32
1623433370000|2021-06-11 17:42:50|36930.2|36780.2|36930.1|36780.1|36931.8|36781.8|36929.9|36779.9|22
1623433380000|2021-06-11 17:43:00|36930.2|36780.2|36941.7|36791.7|36941.7|36791.7|36930|36780|30
1623433390000|2021-06-11 17:43:10|36941.1|36791.1|36940.3|36790.3|36945|36795|36940.3|36790.3|23
1623433400000|2021-06-11 17:43:20|36940.4|36790.4|36940.4|36790.4|36941.2|36791.2|36940.3|36790.3|13
1623433410000|2021-06-11 17:43:30|36941|36791|36942.2|36792.2|36942.2|36792.2|36940.4|36790.4|19
1623433420000|2021-06-11 17:43:40|36942.7|36792.7|36939.8|36789.8|36942.7|36792.7|36935.2|36785.2|29
1623433430000|2021-06-11 17:43:50|36939.5|36789.5|36945.9|36795.9|36945.9|36795.9|36938.5|36788.5|29
1623433440000|2021-06-11 17:44:00|36945.8|36795.8|36951.5|36801.5|36951.7|36801.7|36945.7|36795.7|20
1623433450000|2021-06-11 17:44:10|36951.9|36801.9|36938|36788|36954.2|36804.2|36938|36788|30
1623433460000|2021-06-11 17:44:20|36937.8|36787.8|36936|36786|36939.4|36789.4|36935|36785|26
1623433470000|2021-06-11 17:44:30|36936.3|36786.3|36938.6|36788.6|36941.2|36791.2|36935.9|36785.9|31
1623433480000|2021-06-11 17:44:40|36929.1|36779.1|36931.6|36781.6|36932.1|36782.1|36927.4|36777.4|28
1623433490000|2021-06-11 17:44:50|36929.6|36779.6|36924.6|36774.6|36933|36783|36924.6|36774.6|31
1623433500000|2021-06-11 17:45:00|36924.5|36774.5|36942.9|36792.9|36943.7|36793.7|36924.5|36774.5|35
1623433510000|2021-06-11 17:45:10|36943.2|36793.2|36935.8|36785.8|36943.2|36793.2|36934|36784|29
1623433520000|2021-06-11 17:45:20|36935.5|36785.5|36935.3|36785.3|36935.5|36785.5|36933.7|36783.7|23
1623433530000|2021-06-11 17:45:30|36936.7|36786.7|36948.4|36798.4|36948.6|36798.6|36936.6|36786.6|25
1623433540000|2021-06-11 17:45:40|36948.5|36798.5|36958.8|36808.8|36960.4|36810.4|36943.9|36793.9|30
1623433550000|2021-06-11 17:45:50|36958.7|36808.7|36960.3|36810.3|36960.3|36810.3|36955.1|36805.1|15
1623433560000|2021-06-11 17:46:00|36956.7|36806.7|36976.9|36826.9|36976.9|36826.9|36955.2|36805.2|33
1623433570000|2021-06-11 17:46:10|36977.6|36827.6|36977.5|36827.5|36980.5|36830.5|36976.5|36826.5|21
1623433580000|2021-06-11 17:46:20|36978.1|36828.1|36983.3|36833.3|36986.4|36836.4|36978.1|36828.1|18
1623433590000|2021-06-11 17:46:30|36983.1|36833.1|37011.7|36861.7|37013.3|36863.3|36983.1|36833.1|28
1623433600000|2021-06-11 17:46:40|37013.7|36863.7|37000.3|36850.3|37015.6|36865.6|36994.2|36844.2|36
1623433610000|2021-06-11 17:46:50|37003.1|36853.1|36988.7|36838.7|37003.9|36853.9|36980.9|36830.9|34
1623433620000|2021-06-11 17:47:00|36988.6|36838.6|36994.8|36844.8|36995.1|36845.1|36987.8|36837.8|26
1623433630000|2021-06-11 17:47:10|36994.2|36844.2|36988.6|36838.6|36995.6|36845.6|36988.6|36838.6|33
1623433640000|2021-06-11 17:47:20|36988.7|36838.7|36985.5|36835.5|36988.7|36838.7|36981|36831|34
1623433650000|2021-06-11 17:47:30|36983.9|36833.9|36973.6|36823.6|36983.9|36833.9|36973.6|36823.6|30
1623433660000|2021-06-11 17:47:40|36973.5|36823.5|36980.9|36830.9|36982.2|36832.2|36973.5|36823.5|29
1623433670000|2021-06-11 17:47:50|36981|36831|36979.5|36829.5|36981.1|36831.1|36979|36829|25
1623433680000|2021-06-11 17:48:00|36979.2|36829.2|37003|36853|37003|36853|36977.9|36827.9|35
1623433690000|2021-06-11 17:48:10|37002.9|36852.9|36988.9|36838.9|37002.9|36852.9|36988.9|36838.9|30
1623433700000|2021-06-11 17:48:20|36987.9|36837.9|36983.6|36833.6|36994.9|36844.9|36975.4|36825.4|31
1623433710000|2021-06-11 17:48:30|36983.4|36833.4|36981.5|36831.5|36984.6|36834.6|36980.3|36830.3|37
1623433720000|2021-06-11 17:48:40|36981.7|36831.7|36983.9|36833.9|36983.9|36833.9|36980.3|36830.3|32
1623433730000|2021-06-11 17:48:50|36984.5|36834.5|36977.1|36827.1|36985.3|36835.3|36975.7|36825.7|31
1623433740000|2021-06-11 17:49:00|36977|36827|36970.1|36820.1|36977|36827|36968.9|36818.9|31
1623433750000|2021-06-11 17:49:10|36969.8|36819.8|36970.3|36820.3|36970.4|36820.4|36969.5|36819.5|16
1623433760000|2021-06-11 17:49:20|36970.2|36820.2|36960.2|36810.2|36970.2|36820.2|36956.8|36806.8|21
1623433770000|2021-06-11 17:49:30|36961.3|36811.3|36957.1|36807.1|36962|36812|36957.1|36807.1|29
1623433780000|2021-06-11 17:49:40|36956.6|36806.6|36956.2|36806.2|36958.3|36808.3|36954.9|36804.9|30
1623433790000|2021-06-11 17:49:50|36955.8|36805.8|36958.1|36808.1|36970.1|36820.1|36955.8|36805.8|32
1623433800000|2021-06-11 17:50:00|36958.3|36808.3|36956.5|36806.5|36959|36809|36955.4|36805.4|30
1623433810000|2021-06-11 17:50:10|36954.2|36804.2|36937.8|36787.8|36956.1|36806.1|36937.7|36787.7|34
1623433820000|2021-06-11 17:50:20|36937.6|36787.6|36928.1|36778.1|36937.6|36787.6|36924.4|36774.4|36
1623433830000|2021-06-11 17:50:30|36927.6|36777.6|36923.2|36773.2|36927.7|36777.7|36922.4|36772.4|34
1623433840000|2021-06-11 17:50:40|36923.6|36773.6|36917.3|36767.3|36923.6|36773.6|36917.2|36767.2|28
1623433850000|2021-06-11 17:50:50|36916.6|36766.6|36914.8|36764.8|36918.1|36768.1|36913.9|36763.9|31
1623433860000|2021-06-11 17:51:00|36914.3|36764.3|36895.3|36745.3|36916.4|36766.4|36894.5|36744.5|38
1623433870000|2021-06-11 17:51:10|36895.5|36745.5|36890.8|36740.8|36897.8|36747.8|36888.6|36738.6|26
1623433880000|2021-06-11 17:51:20|36890.7|36740.7|36899.1|36749.1|36902.9|36752.9|36890.1|36740.1|30
1623433890000|2021-06-11 17:51:30|36899.2|36749.2|36886.8|36736.8|36900.5|36750.5|36886.8|36736.8|38
1623433900000|2021-06-11 17:51:40|36886.7|36736.7|36884.8|36734.8|36886.7|36736.7|36883|36733|27
1623433910000|2021-06-11 17:51:50|36885.4|36735.4|36904.3|36754.3|36904.3|36754.3|36882.7|36732.7|33
1623433920000|2021-06-11 17:52:00|36904.9|36754.9|36908|36758|36909.4|36759.4|36901.9|36751.9|36
1623433930000|2021-06-11 17:52:10|36907.5|36757.5|36909.7|36759.7|36913.5|36763.5|36907.5|36757.5|30
1623433940000|2021-06-11 17:52:20|36909.5|36759.5|36921.5|36771.5|36922.2|36772.2|36909.5|36759.5|26
1623433950000|2021-06-11 17:52:30|36924|36774|36930.1|36780.1|36930.4|36780.4|36922.4|36772.4|34
1623433960000|2021-06-11 17:52:40|36930|36780|36938.7|36788.7|36941.4|36791.4|36929.6|36779.6|24
1623433970000|2021-06-11 17:52:50|36938.6|36788.6|36932|36782|36939.1|36789.1|36932|36782|25
1623433980000|2021-06-11 17:53:00|36931.6|36781.6|36941.4|36791.4|36941.9|36791.9|36929.8|36779.8|34
1623433990000|2021-06-11 17:53:10|36941.7|36791.7|36943.2|36793.2|36950|36800|36941.7|36791.7|30
1623434000000|2021-06-11 17:53:20|36942.8|36792.8|36998|36848|36999|36849|36938.5|36788.5|34
1623434010000|2021-06-11 17:53:30|36998.7|36848.7|37000.6|36850.6|37001|36851|36996|36846|25
1623434020000|2021-06-11 17:53:40|37001.1|36851.1|37000.7|36850.7|37001.1|36851.1|36999|36849|25
1623434030000|2021-06-11 17:53:50|36999.7|36849.7|37004.8|36854.8|37004.8|36854.8|36998.7|36848.7|28
1623434040000|2021-06-11 17:54:00|37007.4|36857.4|37009.9|36859.9|37010.2|36860.2|37006.8|36856.8|22
1623434050000|2021-06-11 17:54:10|37009.8|36859.8|37010.1|36860.1|37010.8|36860.8|37009.1|36859.1|17
1623434060000|2021-06-11 17:54:20|37010.2|36860.2|37008.6|36858.6|37010.2|36860.2|37006.3|36856.3|26
1623434070000|2021-06-11 17:54:30|37009.1|36859.1|37013.4|36863.4|37013.4|36863.4|37008.4|36858.4|17
1623434080000|2021-06-11 17:54:40|37014.2|36864.2|37025.1|36875.1|37025.1|36875.1|37014.2|36864.2|26
1623434090000|2021-06-11 17:54:50|37024.1|36874.1|37012.2|36862.2|37024.1|36874.1|37011.5|36861.5|29
1623434100000|2021-06-11 17:55:00|37011.1|36861.1|36990.3|36840.3|37012.3|36862.3|36990.3|36840.3|31
1623434110000|2021-06-11 17:55:10|36990|36840|36986.9|36836.9|36990|36840|36982.2|36832.2|33
1623434120000|2021-06-11 17:55:20|36987.6|36837.6|36988.4|36838.4|36989.5|36839.5|36986.7|36836.7|22
1623434130000|2021-06-11 17:55:30|36987.5|36837.5|36987.1|36837.1|36987.5|36837.5|36984.6|36834.6|26
1623434140000|2021-06-11 17:55:40|36986.9|36836.9|36983.9|36833.9|36988.7|36838.7|36982.9|36832.9|31
1623434150000|2021-06-11 17:55:50|36983|36833|36980.1|36830.1|36983|36833|36978.4|36828.4|29
1623434160000|2021-06-11 17:56:00|36980.4|36830.4|36971.7|36821.7|36988|36838|36971.7|36821.7|32
1623434170000|2021-06-11 17:56:10|36971.8|36821.8|36970.9|36820.9|36971.9|36821.9|36969.7|36819.7|26
1623434180000|2021-06-11 17:56:20|36971|36821|36969.4|36819.4|36974|36824|36969.3|36819.3|33
1623434190000|2021-06-11 17:56:30|36968.8|36818.8|36968.4|36818.4|36970.7|36820.7|36964.7|36814.7|26
1623434200000|2021-06-11 17:56:40|36969.2|36819.2|36972.3|36822.3|36972.3|36822.3|36965.2|36815.2|21
1623434210000|2021-06-11 17:56:50|36969.5|36819.5|36966.1|36816.1|36970.9|36820.9|36964.5|36814.5|28
1623434220000|2021-06-11 17:57:00|36965.5|36815.5|36992.3|36842.3|37000.2|36850.2|36965.5|36815.5|32
1623434230000|2021-06-11 17:57:10|36993.6|36843.6|37007.3|36857.3|37007.3|36857.3|36992|36842|25
1623434240000|2021-06-11 17:57:20|37007.1|36857.1|37005.3|36855.3|37007.1|36857.1|36994.6|36844.6|27
1623434250000|2021-06-11 17:57:30|37006.1|36856.1|37006.2|36856.2|37007.4|36857.4|37005|36855|32
1623434260000|2021-06-11 17:57:40|37006.7|36856.7|36988|36838|37007.8|36857.8|36988|36838|34
1623434270000|2021-06-11 17:57:50|36988.9|36838.9|36990.9|36840.9|36993.2|36843.2|36988.2|36838.2|23
1623434280000|2021-06-11 17:58:00|36990.7|36840.7|36987.1|36837.1|36991.2|36841.2|36987.1|36837.1|32
1623434290000|2021-06-11 17:58:10|36987.3|36837.3|36983.1|36833.1|36988.8|36838.8|36974.1|36824.1|31
1623434300000|2021-06-11 17:58:20|36983.3|36833.3|36983.5|36833.5|36986|36836|36983.1|36833.1|29
1623434310000|2021-06-11 17:58:30|36983.1|36833.1|36988.9|36838.9|36990.5|36840.5|36982.4|36832.4|18
1623434320000|2021-06-11 17:58:40|36987.8|36837.8|36988.4|36838.4|36988.4|36838.4|36985.7|36835.7|31
1623434330000|2021-06-11 17:58:50|36988.5|36838.5|36986.5|36836.5|36990.6|36840.6|36984.7|36834.7|33
1623434340000|2021-06-11 17:59:00|36986.3|36836.3|36993.7|36843.7|36998.7|36848.7|36986.1|36836.1|36
1623434350000|2021-06-11 17:59:10|36995.1|36845.1|36995.9|36845.9|36997.5|36847.5|36991.4|36841.4|32
1623434360000|2021-06-11 17:59:20|36996|36846|36994.8|36844.8|36997|36847|36989.2|36839.2|33
1623434370000|2021-06-11 17:59:30|36995|36845|36993.9|36843.9|36995|36845|36991.1|36841.1|29
1623434380000|2021-06-11 17:59:40|36993.8|36843.8|36992.5|36842.5|36994.8|36844.8|36989.7|36839.7|26
1623434390000|2021-06-11 17:59:50|36992.9|36842.9|36990.5|36840.5|36996.3|36846.3|36990.5|36840.5|22
1623434400000|2021-06-11 18:00:00|36990.6|36840.6|36993.5|36843.5|37000.1|36850.1|36990.6|36840.6|28
1623434410000|2021-06-11 18:00:10|36996.5|36846.5|36983|36833|36996.5|36846.5|36983|36833|24
1623434420000|2021-06-11 18:00:20|36982.9|36832.9|36978.2|36828.2|36982.9|36832.9|36977.7|36827.7|34
1623434430000|2021-06-11 18:00:30|36978.1|36828.1|36978.1|36828.1|36978.4|36828.4|36975.7|36825.7|34
1623434440000|2021-06-11 18:00:40|36978|36828|36978.3|36828.3|36979.5|36829.5|36976.2|36826.2|24
1623434450000|2021-06-11 18:00:50|36978|36828|36977.4|36827.4|36978|36828|36975.3|36825.3|21
1623434460000|2021-06-11 18:01:00|36976.3|36826.3|36969.1|36819.1|36977.8|36827.8|36969.1|36819.1|35
1623434470000|2021-06-11 18:01:10|36968.3|36818.3|36970.8|36820.8|36971|36821|36967.8|36817.8|30
1623434480000|2021-06-11 18:01:20|36968.9|36818.9|36970.4|36820.4|36970.9|36820.9|36957.8|36807.8|26
1623434490000|2021-06-11 18:01:30|36970.2|36820.2|36963.6|36813.6|36970.2|36820.2|36962.1|36812.1|34
1623434500000|2021-06-11 18:01:40|36963.1|36813.1|36965|36815|36966.9|36816.9|36962.3|36812.3|29
1623434510000|2021-06-11 18:01:50|36964.7|36814.7|36982.2|36832.2|36986.8|36836.8|36964.7|36814.7|35
1623434520000|2021-06-11 18:02:00|36982.4|36832.4|36979.4|36829.4|36983.4|36833.4|36979.2|36829.2|23
1623434530000|2021-06-11 18:02:10|36979.2|36829.2|36979.3|36829.3|36980.9|36830.9|36979|36829|23
1623434540000|2021-06-11 18:02:20|36979.9|36829.9|36978.3|36828.3|36980.1|36830.1|36977.9|36827.9|28
1623434550000|2021-06-11 18:02:30|36978|36828|36976.4|36826.4|36980.1|36830.1|36976.4|36826.4|31
1623434560000|2021-06-11 18:02:40|36976.3|36826.3|36979.2|36829.2|36981.4|36831.4|36975.8|36825.8|18
1623434570000|2021-06-11 18:02:50|36978.9|36828.9|36976.7|36826.7|36978.9|36828.9|36976.7|36826.7|24
1623434580000|2021-06-11 18:03:00|36976.8|36826.8|36987.2|36837.2|36988.2|36838.2|36976.8|36826.8|32
1623434590000|2021-06-11 18:03:10|36987.1|36837.1|36983.2|36833.2|36987.1|36837.1|36982.1|36832.1|26
1623434600000|2021-06-11 18:03:20|36983.8|36833.8|36987.6|36837.6|36988.1|36838.1|36981.8|36831.8|28
1623434610000|2021-06-11 18:03:30|36987.4|36837.4|36976.8|36826.8|36987.6|36837.6|36972.7|36822.7|27
1623434620000|2021-06-11 18:03:40|36984.5|36834.5|36998.9|36848.9|36998.9|36848.9|36984.5|36834.5|33
1623434630000|2021-06-11 18:03:50|36999|36849|37005|36855|37009.9|36859.9|36997.6|36847.6|31
1623434640000|2021-06-11 18:04:00|37001.5|36851.5|37001.5|36851.5|37002.4|36852.4|36997.7|36847.7|27
1623434650000|2021-06-11 18:04:10|37000.6|36850.6|36999.7|36849.7|37003.2|36853.2|36999.1|36849.1|30
1623434660000|2021-06-11 18:04:20|36999|36849|36989.2|36839.2|36999|36849|36989|36839|26
1623434670000|2021-06-11 18:04:30|36989.6|36839.6|36988.4|36838.4|36992.4|36842.4|36988.4|36838.4|31
1623434680000|2021-06-11 18:04:40|36987.9|36837.9|36987.4|36837.4|36989.2|36839.2|36986.2|36836.2|28
1623434690000|2021-06-11 18:04:50|36987.2|36837.2|36986.5|36836.5|36987.5|36837.5|36986.1|36836.1|23
1623434700000|2021-06-11 18:05:00|36986.3|36836.3|36986.5|36836.5|36986.7|36836.7|36985.1|36835.1|26
1623434710000|2021-06-11 18:05:10|36986.3|36836.3|36983.7|36833.7|36987.3|36837.3|36983.7|36833.7|21
1623434720000|2021-06-11 18:05:20|36984.3|36834.3|36992.4|36842.4|36992.8|36842.8|36982.7|36832.7|28
1623434730000|2021-06-11 18:05:30|36990.8|36840.8|36983.5|36833.5|36991|36841|36983.1|36833.1|21
1623434740000|2021-06-11 18:05:40|36983.9|36833.9|36982.3|36832.3|36983.9|36833.9|36980.9|36830.9|21
1623434750000|2021-06-11 18:05:50|36981.9|36831.9|36980.7|36830.7|36982.3|36832.3|36979.5|36829.5|27
1623434760000|2021-06-11 18:06:00|36979.6|36829.6|36975.7|36825.7|36980.3|36830.3|36975.7|36825.7|24
1623434770000|2021-06-11 18:06:10|36975.5|36825.5|36970|36820|36977.6|36827.6|36969.9|36819.9|26
1623434780000|2021-06-11 18:06:20|36970.5|36820.5|36944.5|36794.5|36971.5|36821.5|36943.7|36793.7|32
1623434790000|2021-06-11 18:06:30|36946.5|36796.5|36945.4|36795.4|36946.5|36796.5|36944.8|36794.8|22
1623434800000|2021-06-11 18:06:40|36945.6|36795.6|36945.6|36795.6|36945.8|36795.8|36942.9|36792.9|22
1623434810000|2021-06-11 18:06:50|36944.9|36794.9|36944.5|36794.5|36945.1|36795.1|36943.4|36793.4|30
1623434820000|2021-06-11 18:07:00|36944.4|36794.4|36938.3|36788.3|36944.7|36794.7|36938.3|36788.3|30
1623434830000|2021-06-11 18:07:10|36938|36788|36927.5|36777.5|36938|36788|36926.8|36776.8|27
1623434840000|2021-06-11 18:07:20|36927.4|36777.4|36927.2|36777.2|36931.5|36781.5|36927.2|36777.2|35
1623434850000|2021-06-11 18:07:30|36927|36777|36934.3|36784.3|36935.7|36785.7|36926.9|36776.9|25
1623434860000|2021-06-11 18:07:40|36934.6|36784.6|36932.4|36782.4|36935|36785|36928.6|36778.6|36
1623434870000|2021-06-11 18:07:50|36932.2|36782.2|36927.8|36777.8|36932.3|36782.3|36927.5|36777.5|30
1623434880000|2021-06-11 18:08:00|36928.3|36778.3|36914|36764|36928.3|36778.3|36914|36764|21
1623434890000|2021-06-11 18:08:10|36915.3|36765.3|36915.4|36765.4|36920.4|36770.4|36914.6|36764.6|27
1623434900000|2021-06-11 18:08:20|36914.9|36764.9|36910.9|36760.9|36915.2|36765.2|36910.9|36760.9|29
1623434910000|2021-06-11 18:08:30|36910.4|36760.4|36902.9|36752.9|36911.6|36761.6|36902.9|36752.9|34
1623434920000|2021-06-11 18:08:40|36903.3|36753.3|36902.9|36752.9|36904.2|36754.2|36902.1|36752.1|25
1623434930000|2021-06-11 18:08:50|36903.9|36753.9|36897.6|36747.6|36904.4|36754.4|36897.4|36747.4|28
1623434940000|2021-06-11 18:09:00|36897.7|36747.7|36896.2|36746.2|36897.9|36747.9|36895|36745|24
1623434950000|2021-06-11 18:09:10|36891.7|36741.7|36905.1|36755.1|36906.9|36756.9|36890.7|36740.7|29
1623434960000|2021-06-11 18:09:20|36905.3|36755.3|36903.2|36753.2|36906.8|36756.8|36901.3|36751.3|30
1623434970000|2021-06-11 18:09:30|36902.5|36752.5|36901|36751|36902.6|36752.6|36899.4|36749.4|35
1623434980000|2021-06-11 18:09:40|36900.7|36750.7|36896.6|36746.6|36901.5|36751.5|36896.3|36746.3|27
1623434990000|2021-06-11 18:09:50|36896.8|36746.8|36901.8|36751.8|36901.9|36751.9|36896.3|36746.3|28
1623435000000|2021-06-11 18:10:00|36901.9|36751.9|36908.3|36758.3|36910.4|36760.4|36901.9|36751.9|31
1623435010000|2021-06-11 18:10:10|36907.9|36757.9|36921.7|36771.7|36929.7|36779.7|36907.9|36757.9|40
1623435020000|2021-06-11 18:10:20|36919.7|36769.7|36924.3|36774.3|36929.1|36779.1|36918.9|36768.9|36
1623435030000|2021-06-11 18:10:30|36925.5|36775.5|36925.7|36775.7|36929.8|36779.8|36922.9|36772.9|29
1623435040000|2021-06-11 18:10:40|36926|36776|36922.7|36772.7|36926|36776|36922.7|36772.7|23
1623435050000|2021-06-11 18:10:50|36921.3|36771.3|36928.8|36778.8|36928.8|36778.8|36921.3|36771.3|19
1623435060000|2021-06-11 18:11:00|36929.2|36779.2|36920.6|36770.6|36939.2|36789.2|36920.6|36770.6|32
1623435070000|2021-06-11 18:11:10|36920.7|36770.7|36915.2|36765.2|36920.7|36770.7|36906.4|36756.4|36
1623435080000|2021-06-11 18:11:20|36915.5|36765.5|36914.6|36764.6|36915.6|36765.6|36912.3|36762.3|27
1623435090000|2021-06-11 18:11:30|36913.9|36763.9|36913.5|36763.5|36914.3|36764.3|36913.2|36763.2|17
1623435100000|2021-06-11 18:11:40|36913.8|36763.8|36909.7|36759.7|36913.8|36763.8|36908.8|36758.8|29
1623435110000|2021-06-11 18:11:50|36909.2|36759.2|36909.4|36759.4|36909.9|36759.9|36908.2|36758.2|21
1623435120000|2021-06-11 18:12:00|36909.9|36759.9|36912.9|36762.9|36912.9|36762.9|36904.2|36754.2|21
1623435130000|2021-06-11 18:12:10|36913.3|36763.3|36914.2|36764.2|36914.2|36764.2|36913.1|36763.1|5
1623435140000|2021-06-11 18:12:20|36914|36764|36915|36765|36915.5|36765.5|36913.9|36763.9|19
1623435150000|2021-06-11 18:12:30|36915.3|36765.3|36912.1|36762.1|36915.3|36765.3|36907.4|36757.4|21
1623435160000|2021-06-11 18:12:40|36912.4|36762.4|36911.1|36761.1|36913.4|36763.4|36911.1|36761.1|22
1623435170000|2021-06-11 18:12:50|36911|36761|36912.3|36762.3|36912.6|36762.6|36910.8|36760.8|14
1623435180000|2021-06-11 18:13:00|36913.8|36763.8|36925.7|36775.7|36926.9|36776.9|36913.5|36763.5|19
1623435190000|2021-06-11 18:13:10|36926.4|36776.4|36917.5|36767.5|36926.4|36776.4|36915.6|36765.6|29
1623435200000|2021-06-11 18:13:20|36917.6|36767.6|36916.7|36766.7|36918.9|36768.9|36914.8|36764.8|28
1623435210000|2021-06-11 18:13:30|36916.4|36766.4|36911.2|36761.2|36917.5|36767.5|36911.2|36761.2|29
1623435220000|2021-06-11 18:13:40|36911.4|36761.4|36903.1|36753.1|36912.3|36762.3|36903.1|36753.1|32
1623435230000|2021-06-11 18:13:50|36903.3|36753.3|36902.3|36752.3|36903.5|36753.5|36902.3|36752.3|23
1623435240000|2021-06-11 18:14:00|36902.5|36752.5|36889.2|36739.2|36902.5|36752.5|36889.2|36739.2|24
1623435250000|2021-06-11 18:14:10|36889.1|36739.1|36873.4|36723.4|36889.1|36739.1|36871.8|36721.8|28
1623435260000|2021-06-11 18:14:20|36873.3|36723.3|36879.9|36729.9|36882.5|36732.5|36873.1|36723.1|20
1623435270000|2021-06-11 18:14:30|36880.6|36730.6|36882.3|36732.3|36884.8|36734.8|36879.8|36729.8|32
1623435280000|2021-06-11 18:14:40|36883|36733|36881.5|36731.5|36885.7|36735.7|36880.4|36730.4|25
1623435290000|2021-06-11 18:14:50|36881.4|36731.4|36871.5|36721.5|36881.4|36731.4|36870.8|36720.8|24
1623435300000|2021-06-11 18:15:00|36871.4|36721.4|36853.3|36703.3|36871.8|36721.8|36853.3|36703.3|36
1623435310000|2021-06-11 18:15:10|36853.5|36703.5|36862.6|36712.6|36863.4|36713.4|36852.2|36702.2|35
1623435320000|2021-06-11 18:15:20|36862|36712|36881|36731|36881|36731|36862|36712|31
1623435330000|2021-06-11 18:15:30|36880.2|36730.2|36878.3|36728.3|36883.6|36733.6|36872.6|36722.6|37
1623435340000|2021-06-11 18:15:40|36878.2|36728.2|36883.1|36733.1|36883.2|36733.2|36874.7|36724.7|30
1623435350000|2021-06-11 18:15:50|36883.8|36733.8|36888.8|36738.8|36892.7|36742.7|36883.8|36733.8|28
1623435360000|2021-06-11 18:16:00|36888.9|36738.9|36901.1|36751.1|36902.4|36752.4|36883.1|36733.1|36
1623435370000|2021-06-11 18:16:10|36900.5|36750.5|36905.3|36755.3|36906.5|36756.5|36900.5|36750.5|21
1623435380000|2021-06-11 18:16:20|36905.2|36755.2|36908.4|36758.4|36908.4|36758.4|36905.2|36755.2|27
1623435390000|2021-06-11 18:16:30|36908.5|36758.5|36923.6|36773.6|36924.1|36774.1|36905.3|36755.3|29
1623435400000|2021-06-11 18:16:40|36918.5|36768.5|36958.9|36808.9|36958.9|36808.9|36912.6|36762.6|29
1623435410000|2021-06-11 18:16:50|36958.8|36808.8|36964.7|36814.7|36965.6|36815.6|36958.8|36808.8|19
1623435420000|2021-06-11 18:17:00|36964.8|36814.8|36973.3|36823.3|36973.3|36823.3|36963.2|36813.2|26
1623435430000|2021-06-11 18:17:10|36972.7|36822.7|36979.6|36829.6|36982.3|36832.3|36971.2|36821.2|35
1623435440000|2021-06-11 18:17:20|36980.3|36830.3|36951.6|36801.6|36980.3|36830.3|36951.6|36801.6|33
1623435450000|2021-06-11 18:17:30|36951.3|36801.3|36961|36811|36961.2|36811.2|36946.2|36796.2|35
1623435460000|2021-06-11 18:17:40|36960.8|36810.8|36961.7|36811.7|36964.1|36814.1|36960.8|36810.8|29
1623435470000|2021-06-11 18:17:50|36961.9|36811.9|36971.3|36821.3|36976.6|36826.6|36961.3|36811.3|33
1623435480000|2021-06-11 18:18:00|36970.1|36820.1|36960.1|36810.1|36971.3|36821.3|36960.1|36810.1|26
1623435490000|2021-06-11 18:18:10|36959.4|36809.4|36953|36803|36959.4|36809.4|36952.9|36802.9|25
1623435500000|2021-06-11 18:18:20|36952.3|36802.3|36950.8|36800.8|36952.3|36802.3|36950.8|36800.8|10
1623435510000|2021-06-11 18:18:30|36952.3|36802.3|36961.7|36811.7|36963.6|36813.6|36950.8|36800.8|29
1623435520000|2021-06-11 18:18:40|36961.8|36811.8|36967.2|36817.2|36970.1|36820.1|36961.5|36811.5|30
1623435530000|2021-06-11 18:18:50|36967.9|36817.9|36967.7|36817.7|36968|36818|36965.1|36815.1|32
1623435540000|2021-06-11 18:19:00|36967.4|36817.4|36976|36826|36976.4|36826.4|36967|36817|25
1623435550000|2021-06-11 18:19:10|36976.5|36826.5|36975.3|36825.3|36976.5|36826.5|36973.8|36823.8|26
1623435560000|2021-06-11 18:19:20|36975.1|36825.1|36993.3|36843.3|36993.3|36843.3|36975.1|36825.1|23
1623435570000|2021-06-11 18:19:30|36996.8|36846.8|36984.9|36834.9|36996.8|36846.8|36984.9|36834.9|37
1623435580000|2021-06-11 18:19:40|36985.1|36835.1|36993.7|36843.7|36993.7|36843.7|36983.9|36833.9|26
1623435590000|2021-06-11 18:19:50|36993.4|36843.4|36994.7|36844.7|36997.1|36847.1|36993.4|36843.4|29
1623435600000|2021-06-11 18:20:00|36995.6|36845.6|36989.8|36839.8|36995.6|36845.6|36985.1|36835.1|39
1623435610000|2021-06-11 18:20:10|36989.4|36839.4|36989.2|36839.2|36992.5|36842.5|36989|36839|22
1623435620000|2021-06-11 18:20:20|36989.3|36839.3|36986.8|36836.8|36989.8|36839.8|36986.8|36836.8|18
1623435630000|2021-06-11 18:20:30|36986.9|36836.9|36984|36834|36988.2|36838.2|36984|36834|30
1623435640000|2021-06-11 18:20:40|36984.3|36834.3|36975.2|36825.2|36984.3|36834.3|36974.9|36824.9|28
1623435650000|2021-06-11 18:20:50|36974.6|36824.6|36972.8|36822.8|36975.2|36825.2|36967.8|36817.8|24
1623435660000|2021-06-11 18:21:00|36972.7|36822.7|36973|36823|36975|36825|36972.6|36822.6|14
1623435670000|2021-06-11 18:21:10|36971.9|36821.9|36962|36812|36973.5|36823.5|36962|36812|28
1623435680000|2021-06-11 18:21:20|36962.1|36812.1|36961.2|36811.2|36962.4|36812.4|36961.2|36811.2|9
1623435690000|2021-06-11 18:21:30|36959.6|36809.6|36960.3|36810.3|36961.4|36811.4|36959.4|36809.4|23
1623435700000|2021-06-11 18:21:40|36960.5|36810.5|36957.2|36807.2|36960.6|36810.6|36956.7|36806.7|25
1623435710000|2021-06-11 18:21:50|36957.5|36807.5|36956.3|36806.3|36957.5|36807.5|36956.3|36806.3|13
1623435720000|2021-06-11 18:22:00|36953.9|36803.9|36947.1|36797.1|36953.9|36803.9|36946.7|36796.7|11
1623435730000|2021-06-11 18:22:10|36947|36797|36938.3|36788.3|36948|36798|36936.4|36786.4|27
1623435740000|2021-06-11 18:22:20|36939.2|36789.2|36952.3|36802.3|36952.3|36802.3|36938.7|36788.7|30
1623435750000|2021-06-11 18:22:30|36952.2|36802.2|36941.9|36791.9|36952.6|36802.6|36936.6|36786.6|33
1623435760000|2021-06-11 18:22:40|36941.7|36791.7|36942.8|36792.8|36943.5|36793.5|36937.3|36787.3|37
1623435770000|2021-06-11 18:22:50|36942|36792|36943.3|36793.3|36943.3|36793.3|36937.5|36787.5|23
1623435780000|2021-06-11 18:23:00|36943.1|36793.1|36925.3|36775.3|36943.1|36793.1|36925.3|36775.3|29
1623435790000|2021-06-11 18:23:10|36924.9|36774.9|36935.2|36785.2|36936.6|36786.6|36923.2|36773.2|23
1623435800000|2021-06-11 18:23:20|36935|36785|36935.3|36785.3|36936.1|36786.1|36934.6|36784.6|18
1623435810000|2021-06-11 18:23:30|36935.2|36785.2|36930.6|36780.6|36936.1|36786.1|36929.1|36779.1|33
1623435820000|2021-06-11 18:23:40|36930.9|36780.9|36928.4|36778.4|36932|36782|36928.4|36778.4|24
1623435830000|2021-06-11 18:23:50|36927.9|36777.9|36929.4|36779.4|36930.9|36780.9|36927.9|36777.9|31
1623435840000|2021-06-11 18:24:00|36929.1|36779.1|36952.9|36802.9|36954.3|36804.3|36929|36779|40
1623435850000|2021-06-11 18:24:10|36952.2|36802.2|36959.9|36809.9|36960|36810|36944.8|36794.8|33
1623435860000|2021-06-11 18:24:20|36959.4|36809.4|36959.1|36809.1|36959.7|36809.7|36956.3|36806.3|29
1623435870000|2021-06-11 18:24:30|36958.6|36808.6|36963.3|36813.3|36965.7|36815.7|36958.6|36808.6|33
1623435880000|2021-06-11 18:24:40|36962.2|36812.2|36958.5|36808.5|36964.2|36814.2|36958.2|36808.2|30
1623435890000|2021-06-11 18:24:50|36959.3|36809.3|36962.3|36812.3|36963.7|36813.7|36959.3|36809.3|34
1623435900000|2021-06-11 18:25:00|36962.6|36812.6|36976.6|36826.6|36976.8|36826.8|36960.8|36810.8|27
1623435910000|2021-06-11 18:25:10|36977.4|36827.4|36970.7|36820.7|36981.7|36831.7|36969.5|36819.5|34
1623435920000|2021-06-11 18:25:20|36970.9|36820.9|36978.3|36828.3|36978.3|36828.3|36970.9|36820.9|24
1623435930000|2021-06-11 18:25:30|36977.9|36827.9|36976.5|36826.5|36978.6|36828.6|36967.7|36817.7|33
1623435940000|2021-06-11 18:25:40|36976.3|36826.3|36974.9|36824.9|36976.3|36826.3|36972.8|36822.8|33
1623435950000|2021-06-11 18:25:50|36975|36825|36973|36823|36975.9|36825.9|36967.1|36817.1|30
1623435960000|2021-06-11 18:26:00|36973.1|36823.1|36977.2|36827.2|36977.6|36827.6|36969.4|36819.4|21
1623435970000|2021-06-11 18:26:10|36976.7|36826.7|36969.3|36819.3|36977.2|36827.2|36969.3|36819.3|22
1623435980000|2021-06-11 18:26:20|36969.1|36819.1|36966.7|36816.7|36971|36821|36965.8|36815.8|28
1623435990000|2021-06-11 18:26:30|36967.2|36817.2|36966.6|36816.6|36967.2|36817.2|36966.4|36816.4|6
1623436000000|2021-06-11 18:26:40|36966.9|36816.9|36975.3|36825.3|36975.3|36825.3|36966.2|36816.2|8
1623436010000|2021-06-11 18:26:50|36975|36825|36974.5|36824.5|36975.4|36825.4|36974|36824|18
1623436020000|2021-06-11 18:27:00|36974.4|36824.4|36972.9|36822.9|36974.4|36824.4|36971.3|36821.3|17
1623436030000|2021-06-11 18:27:10|36973.1|36823.1|36962|36812|36973.8|36823.8|36961.7|36811.7|16
1623436040000|2021-06-11 18:27:20|36961.7|36811.7|36959.3|36809.3|36963.3|36813.3|36959.2|36809.2|23
1623436050000|2021-06-11 18:27:30|36958.7|36808.7|36955.1|36805.1|36958.8|36808.8|36955|36805|21
1623436060000|2021-06-11 18:27:40|36955.2|36805.2|36951.4|36801.4|36955.2|36805.2|36949.3|36799.3|19
1623436070000|2021-06-11 18:27:50|36951.2|36801.2|36948.5|36798.5|36951.2|36801.2|36948.5|36798.5|19
1623436080000|2021-06-11 18:28:00|36948.4|36798.4|36937|36787|36948.9|36798.9|36937|36787|20
1623436090000|2021-06-11 18:28:10|36935.6|36785.6|36924.6|36774.6|36935.6|36785.6|36921.7|36771.7|32
1623436100000|2021-06-11 18:28:20|36924|36774|36918.7|36768.7|36926.2|36776.2|36917.2|36767.2|18
1623436110000|2021-06-11 18:28:30|36918.9|36768.9|36917.1|36767.1|36922.7|36772.7|36916.7|36766.7|26
1623436120000|2021-06-11 18:28:40|36916.6|36766.6|36913.4|36763.4|36917.1|36767.1|36909.7|36759.7|27
1623436130000|2021-06-11 18:28:50|36913.6|36763.6|36908.9|36758.9|36915.5|36765.5|36908.9|36758.9|12
1623436140000|2021-06-11 18:29:00|36909.9|36759.9|36938.8|36788.8|36944.5|36794.5|36909.9|36759.9|36
1623436150000|2021-06-11 18:29:10|36938.6|36788.6|36930.1|36780.1|36938.6|36788.6|36929.8|36779.8|32
1623436160000|2021-06-11 18:29:20|36928.6|36778.6|36922|36772|36929.8|36779.8|36921.8|36771.8|28
1623436170000|2021-06-11 18:29:30|36921.6|36771.6|36921.2|36771.2|36922.6|36772.6|36921.1|36771.1|21
1623436180000|2021-06-11 18:29:40|36921.7|36771.7|36915.2|36765.2|36921.7|36771.7|36915|36765|29
1623436190000|2021-06-11 18:29:50|36915.1|36765.1|36906|36756|36918.1|36768.1|36905.6|36755.6|29
1623436200000|2021-06-11 18:30:00|36906.4|36756.4|36900|36750|36907.5|36757.5|36899.1|36749.1|17
1623436210000|2021-06-11 18:30:10|36899.8|36749.8|36873.7|36723.7|36901.8|36751.8|36869.2|36719.2|25
1623436220000|2021-06-11 18:30:20|36877.1|36727.1|36878.8|36728.8|36882.3|36732.3|36872.2|36722.2|35
1623436230000|2021-06-11 18:30:30|36880|36730|36877.5|36727.5|36880.7|36730.7|36874.2|36724.2|32
1623436240000|2021-06-11 18:30:40|36874.2|36724.2|36876.4|36726.4|36879.8|36729.8|36872.6|36722.6|33
1623436250000|2021-06-11 18:30:50|36876.7|36726.7|36877.6|36727.6|36880.2|36730.2|36871.7|36721.7|39
1623436260000|2021-06-11 18:31:00|36877.5|36727.5|36872.9|36722.9|36879.2|36729.2|36872.9|36722.9|29
1623436270000|2021-06-11 18:31:10|36872.1|36722.1|36863.9|36713.9|36874|36724|36852.3|36702.3|35
1623436280000|2021-06-11 18:31:20|36863.4|36713.4|36863.6|36713.6|36865.8|36715.8|36855.9|36705.9|32
1623436290000|2021-06-11 18:31:30|36863.8|36713.8|36870.3|36720.3|36872.7|36722.7|36863.7|36713.7|28
1623436300000|2021-06-11 18:31:40|36869.7|36719.7|36878.6|36728.6|36878.6|36728.6|36869.7|36719.7|23
1623436310000|2021-06-11 18:31:50|36877.7|36727.7|36874.9|36724.9|36880.4|36730.4|36874.9|36724.9|26
1623436320000|2021-06-11 18:32:00|36874.7|36724.7|36866.4|36716.4|36874.7|36724.7|36860.9|36710.9|39
1623436330000|2021-06-11 18:32:10|36866|36716|36863.9|36713.9|36866.3|36716.3|36861.8|36711.8|23
1623436340000|2021-06-11 18:32:20|36864.1|36714.1|36864.4|36714.4|36864.5|36714.5|36863.9|36713.9|7
1623436350000|2021-06-11 18:32:30|36864.8|36714.8|36863.5|36713.5|36865.3|36715.3|36860.4|36710.4|33
1623436360000|2021-06-11 18:32:40|36863.4|36713.4|36878.5|36728.5|36880.3|36730.3|36863.1|36713.1|20
1623436370000|2021-06-11 18:32:50|36880.9|36730.9|36884.2|36734.2|36884.4|36734.4|36879|36729|24
1623436380000|2021-06-11 18:33:00|36883.9|36733.9|36903.6|36753.6|36908.9|36758.9|36879.8|36729.8|22
1623436390000|2021-06-11 18:33:10|36901.5|36751.5|36893.5|36743.5|36905|36755|36889.6|36739.6|30
1623436400000|2021-06-11 18:33:20|36893.2|36743.2|36920.6|36770.6|36920.7|36770.7|36890.1|36740.1|34
1623436410000|2021-06-11 18:33:30|36920.2|36770.2|36920.8|36770.8|36921.8|36771.8|36919|36769|29
1623436420000|2021-06-11 18:33:40|36921.6|36771.6|36930.6|36780.6|36931.7|36781.7|36921.6|36771.6|30
1623436430000|2021-06-11 18:33:50|36931.3|36781.3|36952.3|36802.3|36952.3|36802.3|36925.5|36775.5|30
1623436440000|2021-06-11 18:34:00|36950.5|36800.5|36939.6|36789.6|36950.5|36800.5|36936.3|36786.3|33
1623436450000|2021-06-11 18:34:10|36940.3|36790.3|36937.2|36787.2|36940.8|36790.8|36937.2|36787.2|21
1623436460000|2021-06-11 18:34:20|36936.9|36786.9|36933.3|36783.3|36939|36789|36933.3|36783.3|21
1623436470000|2021-06-11 18:34:30|36933.7|36783.7|36943.8|36793.8|36943.8|36793.8|36933.3|36783.3|30
1623436480000|2021-06-11 18:34:40|36942.6|36792.6|36940.7|36790.7|36943.3|36793.3|36940.6|36790.6|21
1623436490000|2021-06-11 18:34:50|36940.9|36790.9|36956.6|36806.6|36956.7|36806.7|36940.9|36790.9|37
1623436500000|2021-06-11 18:35:00|36956.5|36806.5|36952.3|36802.3|36956.5|36806.5|36945.5|36795.5|35
1623436510000|2021-06-11 18:35:10|36952|36802|36948.7|36798.7|36952|36802|36946|36796|28
1623436520000|2021-06-11 18:35:20|36949.2|36799.2|36949.8|36799.8|36950.3|36800.3|36948.9|36798.9|7
1623436530000|2021-06-11 18:35:30|36949.5|36799.5|36936.4|36786.4|36950|36800|36936.4|36786.4|24
1623436540000|2021-06-11 18:35:40|36936.6|36786.6|36934.8|36784.8|36938.2|36788.2|36929.4|36779.4|31
1623436550000|2021-06-11 18:35:50|36934.7|36784.7|36932.9|36782.9|36935|36785|36930.7|36780.7|33
1623436560000|2021-06-11 18:36:00|36933|36783|36932.1|36782.1|36935.2|36785.2|36931.7|36781.7|25
1623436570000|2021-06-11 18:36:10|36932.5|36782.5|36942.2|36792.2|36943.7|36793.7|36931.4|36781.4|17
1623436580000|2021-06-11 18:36:20|36944.8|36794.8|36948.3|36798.3|36948.3|36798.3|36944.8|36794.8|27
1623436590000|2021-06-11 18:36:30|36948.8|36798.8|36956.6|36806.6|36956.6|36806.6|36946.5|36796.5|26
1623436600000|2021-06-11 18:36:40|36956.8|36806.8|36974.2|36824.2|36974.2|36824.2|36955.5|36805.5|30
1623436610000|2021-06-11 18:36:50|36973.8|36823.8|36972.8|36822.8|36974.5|36824.5|36967|36817|32
1623436620000|2021-06-11 18:37:00|36972.6|36822.6|36992.1|36842.1|36994.2|36844.2|36972.6|36822.6|32
1623436630000|2021-06-11 18:37:10|36990.9|36840.9|36995.8|36845.8|36995.9|36845.9|36988.9|36838.9|33
1623436640000|2021-06-11 18:37:20|36997.6|36847.6|36995.6|36845.6|37002.1|36852.1|36995.4|36845.4|29
1623436650000|2021-06-11 18:37:30|36995.8|36845.8|37003.9|36853.9|37003.9|36853.9|36988.1|36838.1|34
1623436660000|2021-06-11 18:37:40|37004.8|36854.8|37003.2|36853.2|37004.8|36854.8|36999|36849|18
1623436670000|2021-06-11 18:37:50|37004.1|36854.1|37003.4|36853.4|37004.6|36854.6|37000.7|36850.7|27
1623436680000|2021-06-11 18:38:00|37001.1|36851.1|36968.3|36818.3|37001.1|36851.1|36966.5|36816.5|32
1623436690000|2021-06-11 18:38:10|36968.4|36818.4|36990.5|36840.5|36991.7|36841.7|36968.4|36818.4|31
1623436700000|2021-06-11 18:38:20|36990.4|36840.4|36995.4|36845.4|36995.4|36845.4|36972.5|36822.5|33
1623436710000|2021-06-11 18:38:30|36996.8|36846.8|36981|36831|36998.9|36848.9|36979.6|36829.6|30
1623436720000|2021-06-11 18:38:40|36981.4|36831.4|36980.5|36830.5|36984.7|36834.7|36978.4|36828.4|26
1623436730000|2021-06-11 18:38:50|36980.6|36830.6|36980|36830|36983.5|36833.5|36977.8|36827.8|25
1623436740000|2021-06-11 18:39:00|36978.9|36828.9|36978.6|36828.6|36981.1|36831.1|36978.2|36828.2|22
1623436750000|2021-06-11 18:39:10|36978.7|36828.7|36988.7|36838.7|36990.3|36840.3|36978.7|36828.7|22
1623436760000|2021-06-11 18:39:20|36989.3|36839.3|36990.6|36840.6|36992.2|36842.2|36987|36837|30
1623436770000|2021-06-11 18:39:30|36991.1|36841.1|36990.5|36840.5|36991.4|36841.4|36989.3|36839.3|25
1623436780000|2021-06-11 18:39:40|36989.3|36839.3|36992.8|36842.8|36994.2|36844.2|36989.2|36839.2|22
1623436790000|2021-06-11 18:39:50|36992.2|36842.2|36992.6|36842.6|36992.6|36842.6|36991.5|36841.5|13
1623436800000|2021-06-11 18:40:00|36991.9|36841.9|36972|36822|36991.9|36841.9|36970.6|36820.6|31
1623436810000|2021-06-11 18:40:10|36971.2|36821.2|36967.6|36817.6|36972.1|36822.1|36967.6|36817.6|21
1623436820000|2021-06-11 18:40:20|36967.3|36817.3|36963.8|36813.8|36970.6|36820.6|36962.1|36812.1|32
1623436830000|2021-06-11 18:40:30|36963.7|36813.7|36966.3|36816.3|36968.7|36818.7|36963.6|36813.6|18
1623436840000|2021-06-11 18:40:40|36966.4|36816.4|36964.2|36814.2|36969.1|36819.1|36964.2|36814.2|15
1623436850000|2021-06-11 18:40:50|36962.4|36812.4|36958.5|36808.5|36962.4|36812.4|36957.8|36807.8|16
1623436860000|2021-06-11 18:41:00|36957.9|36807.9|36936.7|36786.7|36957.9|36807.9|36936.7|36786.7|32
1623436870000|2021-06-11 18:41:10|36935.1|36785.1|36935.5|36785.5|36944.2|36794.2|36932.5|36782.5|26
1623436880000|2021-06-11 18:41:20|36935.6|36785.6|36926.1|36776.1|36940.2|36790.2|36925.8|36775.8|21
1623436890000|2021-06-11 18:41:30|36926.8|36776.8|36923.7|36773.7|36926.8|36776.8|36920.6|36770.6|17
1623436900000|2021-06-11 18:41:40|36922.2|36772.2|36925.2|36775.2|36925.2|36775.2|36921.9|36771.9|18
1623436910000|2021-06-11 18:41:50|36924.8|36774.8|36937.4|36787.4|36937.4|36787.4|36922.7|36772.7|33
1623436920000|2021-06-11 18:42:00|36936.7|36786.7|36934.6|36784.6|36943.8|36793.8|36932.3|36782.3|34
1623436930000|2021-06-11 18:42:10|36934.5|36784.5|36931.4|36781.4|36934.5|36784.5|36930|36780|23
1623436940000|2021-06-11 18:42:20|36931.3|36781.3|36931.1|36781.1|36931.7|36781.7|36930.7|36780.7|22
1623436950000|2021-06-11 18:42:30|36930.8|36780.8|36930.9|36780.9|36933.1|36783.1|36930.5|36780.5|22
1623436960000|2021-06-11 18:42:40|36932|36782|36916.3|36766.3|36932.7|36782.7|36913.1|36763.1|33
1623436970000|2021-06-11 18:42:50|36916|36766|36917.9|36767.9|36919.7|36769.7|36914.9|36764.9|22
1623436980000|2021-06-11 18:43:00|36917.3|36767.3|36920.4|36770.4|36925.6|36775.6|36916|36766|31
1623436990000|2021-06-11 18:43:10|36920.7|36770.7|36923.8|36773.8|36924.3|36774.3|36920.1|36770.1|24
1623437000000|2021-06-11 18:43:20|36923.5|36773.5|36924.2|36774.2|36924.3|36774.3|36923.2|36773.2|6
1623437010000|2021-06-11 18:43:30|36923.9|36773.9|36905.3|36755.3|36924.3|36774.3|36904.4|36754.4|24
1623437020000|2021-06-11 18:43:40|36902.9|36752.9|36906.3|36756.3|36906.9|36756.9|36902.9|36752.9|13
1623437030000|2021-06-11 18:43:50|36906.6|36756.6|36907.5|36757.5|36908.7|36758.7|36906.6|36756.6|24
1623437040000|2021-06-11 18:44:00|36907|36757|36892.2|36742.2|36908|36758|36887.9|36737.9|28
1623437050000|2021-06-11 18:44:10|36891.4|36741.4|36896.7|36746.7|36899.1|36749.1|36888.4|36738.4|31
1623437060000|2021-06-11 18:44:20|36896.8|36746.8|36898.9|36748.9|36898.9|36748.9|36895.2|36745.2|31
1623437070000|2021-06-11 18:44:30|36899.2|36749.2|36897.9|36747.9|36903.8|36753.8|36896.3|36746.3|27
1623437080000|2021-06-11 18:44:40|36897.7|36747.7|36895.5|36745.5|36898.1|36748.1|36895.5|36745.5|20
1623437090000|2021-06-11 18:44:50|36895.3|36745.3|36896.2|36746.2|36896.6|36746.6|36894.9|36744.9|14
1623437100000|2021-06-11 18:45:00|36895.4|36745.4|36884.5|36734.5|36896.3|36746.3|36882.4|36732.4|28
1623437110000|2021-06-11 18:45:10|36883|36733|36884.7|36734.7|36884.7|36734.7|36881.5|36731.5|20
1623437120000|2021-06-11 18:45:20|36885.8|36735.8|36883.2|36733.2|36885.8|36735.8|36880.1|36730.1|21
1623437130000|2021-06-11 18:45:30|36883.4|36733.4|36883.2|36733.2|36884.6|36734.6|36881.2|36731.2|14
1623437140000|2021-06-11 18:45:40|36884.4|36734.4|36884.8|36734.8|36885.4|36735.4|36883.9|36733.9|16
1623437150000|2021-06-11 18:45:50|36884.1|36734.1|36882.7|36732.7|36884.3|36734.3|36882|36732|17
1623437160000|2021-06-11 18:46:00|36883|36733|36875.9|36725.9|36883|36733|36875.6|36725.6|19
1623437170000|2021-06-11 18:46:10|36875.4|36725.4|36872.5|36722.5|36875.4|36725.4|36867.9|36717.9|16
1623437180000|2021-06-11 18:46:20|36873.7|36723.7|36886.8|36736.8|36886.8|36736.8|36871.5|36721.5|27
1623437190000|2021-06-11 18:46:30|36889.3|36739.3|36895.4|36745.4|36896.7|36746.7|36887.9|36737.9|33
1623437200000|2021-06-11 18:46:40|36898.3|36748.3|36900.7|36750.7|36904.5|36754.5|36896.5|36746.5|33
1623437210000|2021-06-11 18:46:50|36900.6|36750.6|36911.8|36761.8|36911.8|36761.8|36897.2|36747.2|32
1623437220000|2021-06-11 18:47:00|36911.7|36761.7|36906.1|36756.1|36911.7|36761.7|36905.5|36755.5|22
1623437230000|2021-06-11 18:47:10|36906.4|36756.4|36914|36764|36921.2|36771.2|36906.4|36756.4|19
1623437240000|2021-06-11 18:47:20|36907.1|36757.1|36943.8|36793.8|36946.7|36796.7|36907.1|36757.1|28
1623437250000|2021-06-11 18:47:30|36943.3|36793.3|36944.1|36794.1|36944.8|36794.8|36942.5|36792.5|16
1623437260000|2021-06-11 18:47:40|36943.6|36793.6|36951.5|36801.5|36952.2|36802.2|36943.3|36793.3|26
1623437270000|2021-06-11 18:47:50|36956.1|36806.1|36963.4|36813.4|36963.4|36813.4|36956.1|36806.1|16
1623437280000|2021-06-11 18:48:00|36962.8|36812.8|36968.6|36818.6|36969.4|36819.4|36962.8|36812.8|34
1623437290000|2021-06-11 18:48:10|36968.3|36818.3|36968.8|36818.8|36969.3|36819.3|36966.8|36816.8|19
1623437300000|2021-06-11 18:48:20|36968|36818|36963.3|36813.3|36969.2|36819.2|36961.8|36811.8|25
1623437310000|2021-06-11 18:48:30|36962.5|36812.5|36963.7|36813.7|36965|36815|36962.4|36812.4|26
1623437320000|2021-06-11 18:48:40|36963.6|36813.6|36973.5|36823.5|36973.5|36823.5|36963.4|36813.4|23
1623437330000|2021-06-11 18:48:50|36971.2|36821.2|36968.6|36818.6|36974.5|36824.5|36968.6|36818.6|19
1623437340000|2021-06-11 18:49:00|36968.9|36818.9|36987.4|36837.4|36987.4|36837.4|36968.9|36818.9|21
1623437350000|2021-06-11 18:49:10|36988|36838|36989.5|36839.5|36992.7|36842.7|36988|36838|31
1623437360000|2021-06-11 18:49:20|36988.8|36838.8|36982.9|36832.9|36988.8|36838.8|36981.9|36831.9|31
1623437370000|2021-06-11 18:49:30|36982.7|36832.7|36990.1|36840.1|36996|36846|36982.6|36832.6|32
1623437380000|2021-06-11 18:49:40|36989.9|36839.9|36988.5|36838.5|36990.6|36840.6|36986.3|36836.3|28
1623437390000|2021-06-11 18:49:50|36990.4|36840.4|36991.9|36841.9|36993.3|36843.3|36990.4|36840.4|22
1623437400000|2021-06-11 18:50:00|36991.3|36841.3|36983.3|36833.3|36991.3|36841.3|36981|36831|34
1623437410000|2021-06-11 18:50:10|36983.4|36833.4|36964.7|36814.7|36984.3|36834.3|36964.3|36814.3|31
1623437420000|2021-06-11 18:50:20|36965.3|36815.3|36968.6|36818.6|36969|36819|36965.3|36815.3|22
1623437430000|2021-06-11 18:50:30|36968.3|36818.3|36986.1|36836.1|36986.6|36836.6|36968.3|36818.3|27
1623437440000|2021-06-11 18:50:40|36986|36836|36980.4|36830.4|36986.4|36836.4|36980.1|36830.1|25
1623437450000|2021-06-11 18:50:50|36980.7|36830.7|36981.8|36831.8|36985.2|36835.2|36980.2|36830.2|22
1623437460000|2021-06-11 18:51:00|36981.9|36831.9|36983.8|36833.8|36984.1|36834.1|36981.3|36831.3|28
1623437470000|2021-06-11 18:51:10|36984.5|36834.5|36995.1|36845.1|36999.7|36849.7|36984.5|36834.5|23
1623437480000|2021-06-11 18:51:20|36995.9|36845.9|36993.6|36843.6|36996.8|36846.8|36993.4|36843.4|28
1623437490000|2021-06-11 18:51:30|36993.4|36843.4|37006.7|36856.7|37008.4|36858.4|36992.4|36842.4|31
1623437500000|2021-06-11 18:51:40|37008.4|36858.4|37011|36861|37013.9|36863.9|37007.3|36857.3|35
1623437510000|2021-06-11 18:51:50|37012.4|36862.4|36997.2|36847.2|37013|36863|36995.5|36845.5|34
1623437520000|2021-06-11 18:52:00|36997.6|36847.6|36990.4|36840.4|36997.6|36847.6|36989.1|36839.1|34
1623437530000|2021-06-11 18:52:10|36989.6|36839.6|36997.5|36847.5|36997.9|36847.9|36989.6|36839.6|15
1623437540000|2021-06-11 18:52:20|36997.7|36847.7|37009.4|36859.4|37011.2|36861.2|36997.7|36847.7|27
1623437550000|2021-06-11 18:52:30|37009.1|36859.1|37007.5|36857.5|37012.9|36862.9|37006.4|36856.4|29
1623437560000|2021-06-11 18:52:40|37008.1|36858.1|36994.2|36844.2|37008.2|36858.2|36994.2|36844.2|23
1623437570000|2021-06-11 18:52:50|36996.2|36846.2|37007.5|36857.5|37007.6|36857.6|36996.2|36846.2|31
1623437580000|2021-06-11 18:53:00|37006.8|36856.8|36991.9|36841.9|37006.8|36856.8|36989.2|36839.2|27
1623437590000|2021-06-11 18:53:10|36991.6|36841.6|36992.2|36842.2|36996.3|36846.3|36991.6|36841.6|23
1623437600000|2021-06-11 18:53:20|36993.7|36843.7|36993.3|36843.3|36996.1|36846.1|36993|36843|12
1623437610000|2021-06-11 18:53:30|36994.3|36844.3|36995.3|36845.3|36996.5|36846.5|36992.7|36842.7|21
1623437620000|2021-06-11 18:53:40|36995.5|36845.5|36992.9|36842.9|36995.6|36845.6|36992.9|36842.9|22
1623437630000|2021-06-11 18:53:50|36993.5|36843.5|36992.4|36842.4|36995.4|36845.4|36992.4|36842.4|12
1623437640000|2021-06-11 18:54:00|36992.6|36842.6|36982.5|36832.5|36993|36843|36982.4|36832.4|16
1623437650000|2021-06-11 18:54:10|36982.7|36832.7|36983.7|36833.7|36984.4|36834.4|36982.4|36832.4|16
1623437660000|2021-06-11 18:54:20|36984|36834|36982.6|36832.6|36984|36834|36981.6|36831.6|19
1623437670000|2021-06-11 18:54:30|36982.7|36832.7|37026.8|36876.8|37026.8|36876.8|36982.2|36832.2|36
1623437680000|2021-06-11 18:54:40|37028.3|36878.3|37040.8|36890.8|37047.5|36897.5|37027.1|36877.1|26
1623437690000|2021-06-11 18:54:50|37042.7|36892.7|37042.8|36892.8|37043.7|36893.7|37039.9|36889.9|35
1623437700000|2021-06-11 18:55:00|37042.4|36892.4|37096.4|36946.4|37096.4|36946.4|37037.1|36887.1|34
1623437710000|2021-06-11 18:55:10|37113.8|36963.8|37219.4|37069.4|37236|37086|37109.2|36959.2|40
1623437720000|2021-06-11 18:55:20|37217.7|37067.7|37187.2|37037.2|37217.7|37067.7|37162.2|37012.2|39
1623437730000|2021-06-11 18:55:30|37183.3|37033.3|37185.1|37035.1|37195.7|37045.7|37169|37019|39
1623437740000|2021-06-11 18:55:40|37182.2|37032.2|37185|37035|37194.8|37044.8|37161.8|37011.8|39
1623437750000|2021-06-11 18:55:50|37184.1|37034.1|37160.5|37010.5|37185.4|37035.4|37159.9|37009.9|38
1623437760000|2021-06-11 18:56:00|37159.9|37009.9|37135.9|36985.9|37161.3|37011.3|37132.1|36982.1|37
1623437770000|2021-06-11 18:56:10|37132.1|36982.1|37137.5|36987.5|37138.9|36988.9|37110.3|36960.3|39
1623437780000|2021-06-11 18:56:20|37138.4|36988.4|37168|37018|37168|37018|37138.4|36988.4|34
1623437790000|2021-06-11 18:56:30|37170.3|37020.3|37191.1|37041.1|37191.5|37041.5|37168.5|37018.5|37
1623437800000|2021-06-11 18:56:40|37194.4|37044.4|37165.6|37015.6|37194.4|37044.4|37165.6|37015.6|35
1623437810000|2021-06-11 18:56:50|37164.9|37014.9|37175.2|37025.2|37180.8|37030.8|37164.9|37014.9|35
1623437820000|2021-06-11 18:57:00|37175.3|37025.3|37164.5|37014.5|37180.2|37030.2|37164.3|37014.3|35
1623437830000|2021-06-11 18:57:10|37164.3|37014.3|37161.1|37011.1|37164.3|37014.3|37160.6|37010.6|24
1623437840000|2021-06-11 18:57:20|37161|37011|37166.4|37016.4|37169|37019|37160.5|37010.5|25
1623437850000|2021-06-11 18:57:30|37166.9|37016.9|37169.7|37019.7|37173.1|37023.1|37166.3|37016.3|30
1623437860000|2021-06-11 18:57:40|37169.5|37019.5|37167.7|37017.7|37171.8|37021.8|37163.1|37013.1|31
1623437870000|2021-06-11 18:57:50|37167.3|37017.3|37166.7|37016.7|37169|37019|37159.3|37009.3|34
1623437880000|2021-06-11 18:58:00|37166.9|37016.9|37161.9|37011.9|37168.2|37018.2|37161.4|37011.4|29
1623437890000|2021-06-11 18:58:10|37161.8|37011.8|37164.3|37014.3|37166.3|37016.3|37161.8|37011.8|19
1623437900000|2021-06-11 18:58:20|37165|37015|37162.8|37012.8|37165|37015|37162.6|37012.6|11
1623437910000|2021-06-11 18:58:30|37163|37013|37174.8|37024.8|37175.2|37025.2|37162.3|37012.3|29
1623437920000|2021-06-11 18:58:40|37174.2|37024.2|37192.2|37042.2|37192.2|37042.2|37169.2|37019.2|36
1623437930000|2021-06-11 18:58:50|37192.3|37042.3|37218.7|37068.7|37225.4|37075.4|37192.3|37042.3|33
1623437940000|2021-06-11 18:59:00|37218.3|37068.3|37220.1|37070.1|37221.2|37071.2|37213.6|37063.6|33
1623437950000|2021-06-11 18:59:10|37219.7|37069.7|37246.4|37096.4|37282.9|37132.9|37219.2|37069.2|38
1623437960000|2021-06-11 18:59:20|37253.8|37103.8|37270.7|37120.7|37287.3|37137.3|37236.6|37086.6|37
1623437970000|2021-06-11 18:59:30|37271.1|37121.1|37254.5|37104.5|37273.9|37123.9|37253.6|37103.6|35
1623437980000|2021-06-11 18:59:40|37254.8|37104.8|37255.8|37105.8|37261.6|37111.6|37254.7|37104.7|27
1623437990000|2021-06-11 18:59:50|37256.2|37106.2|37254.7|37104.7|37269.1|37119.1|37253.6|37103.6|35
1623438000000|2021-06-11 19:00:00|37253.7|37103.7|37296.4|37146.4|37306.2|37156.2|37252.2|37102.2|38
1623438010000|2021-06-11 19:00:10|37293.2|37143.2|37270.8|37120.8|37293.2|37143.2|37268.2|37118.2|36
1623438020000|2021-06-11 19:00:20|37270.3|37120.3|37262.8|37112.8|37275.7|37125.7|37260.6|37110.6|26
1623438030000|2021-06-11 19:00:30|37261.9|37111.9|37269.9|37119.9|37269.9|37119.9|37256.2|37106.2|34
1623438040000|2021-06-11 19:00:40|37269.5|37119.5|37261.7|37111.7|37270.2|37120.2|37255.2|37105.2|37
1623438050000|2021-06-11 19:00:50|37261.9|37111.9|37274.8|37124.8|37274.8|37124.8|37254.7|37104.7|39
1623438060000|2021-06-11 19:01:00|37275.4|37125.4|37252.3|37102.3|37281|37131|37252.3|37102.3|36
1623438070000|2021-06-11 19:01:10|37254.5|37104.5|37237.2|37087.2|37254.5|37104.5|37237.2|37087.2|36
1623438080000|2021-06-11 19:01:20|37237.1|37087.1|37218.7|37068.7|37237.1|37087.1|37212.7|37062.7|36
1623438090000|2021-06-11 19:01:30|37217.6|37067.6|37196.2|37046.2|37217.6|37067.6|37196.2|37046.2|35
1623438100000|2021-06-11 19:01:40|37195.4|37045.4|37202.9|37052.9|37212.5|37062.5|37193.4|37043.4|39
1623438110000|2021-06-11 19:01:50|37204.8|37054.8|37197.8|37047.8|37205.7|37055.7|37193.9|37043.9|37
1623438120000|2021-06-11 19:02:00|37197.5|37047.5|37196.7|37046.7|37206|37056|37193.9|37043.9|33
1623438130000|2021-06-11 19:02:10|37196.1|37046.1|37191.6|37041.6|37199.7|37049.7|37191.5|37041.5|33
1623438140000|2021-06-11 19:02:20|37191.7|37041.7|37188.8|37038.8|37191.7|37041.7|37188.2|37038.2|30
1623438150000|2021-06-11 19:02:30|37189.3|37039.3|37213.4|37063.4|37223.7|37073.7|37189.3|37039.3|38
1623438160000|2021-06-11 19:02:40|37212.9|37062.9|37214.6|37064.6|37214.7|37064.7|37209.9|37059.9|34
1623438170000|2021-06-11 19:02:50|37213.9|37063.9|37204.8|37054.8|37214.6|37064.6|37201.1|37051.1|35
1623438180000|2021-06-11 19:03:00|37206|37056|37190.8|37040.8|37206|37056|37190.5|37040.5|36
1623438190000|2021-06-11 19:03:10|37190.6|37040.6|37187.9|37037.9|37191.4|37041.4|37187|37037|23
1623438200000|2021-06-11 19:03:20|37189.1|37039.1|37191.3|37041.3|37191.3|37041.3|37185.9|37035.9|32
1623438210000|2021-06-11 19:03:30|37192|37042|37192.8|37042.8|37198|37048|37191.1|37041.1|28
1623438220000|2021-06-11 19:03:40|37192.3|37042.3|37173|37023|37192.9|37042.9|37173|37023|28
1623438230000|2021-06-11 19:03:50|37173.4|37023.4|37187.1|37037.1|37188.4|37038.4|37168.7|37018.7|32
1623438240000|2021-06-11 19:04:00|37187|37037|37170.2|37020.2|37187|37037|37168|37018|34
1623438250000|2021-06-11 19:04:10|37170.1|37020.1|37165.2|37015.2|37170.4|37020.4|37164|37014|32
1623438260000|2021-06-11 19:04:20|37165|37015|37175.9|37025.9|37175.9|37025.9|37164.5|37014.5|34
1623438270000|2021-06-11 19:04:30|37175.2|37025.2|37179|37029|37179|37029|37175.2|37025.2|28
1623438280000|2021-06-11 19:04:40|37178.6|37028.6|37172|37022|37179.2|37029.2|37168.8|37018.8|27
1623438290000|2021-06-11 19:04:50|37170.9|37020.9|37165.3|37015.3|37174.6|37024.6|37165.1|37015.1|36
1623438300000|2021-06-11 19:05:00|37167.3|37017.3|37170.6|37020.6|37171.8|37021.8|37167.3|37017.3|32
1623438310000|2021-06-11 19:05:10|37170.7|37020.7|37197.2|37047.2|37197.2|37047.2|37169.6|37019.6|28
1623438320000|2021-06-11 19:05:20|37197.8|37047.8|37202.1|37052.1|37202.1|37052.1|37194.5|37044.5|21
1623438330000|2021-06-11 19:05:30|37203.2|37053.2|37213.6|37063.6|37214|37064|37202.8|37052.8|28
1623438340000|2021-06-11 19:05:40|37212.8|37062.8|37205.4|37055.4|37212.8|37062.8|37203|37053|33
1623438350000|2021-06-11 19:05:50|37205.1|37055.1|37196.3|37046.3|37206.3|37056.3|37193.5|37043.5|23
1623438360000|2021-06-11 19:06:00|37197.4|37047.4|37206.3|37056.3|37208|37058|37196|37046|34
1623438370000|2021-06-11 19:06:10|37206.4|37056.4|37214.7|37064.7|37215.6|37065.6|37206.4|37056.4|27
1623438380000|2021-06-11 19:06:20|37214|37064|37216.7|37066.7|37216.7|37066.7|37206.7|37056.7|36
1623438390000|2021-06-11 19:06:30|37217.9|37067.9|37212.7|37062.7|37223.7|37073.7|37212.7|37062.7|29
1623438400000|2021-06-11 19:06:40|37212.3|37062.3|37219.1|37069.1|37222.1|37072.1|37212.3|37062.3|33
1623438410000|2021-06-11 19:06:50|37220.7|37070.7|37227.8|37077.8|37227.8|37077.8|37219.9|37069.9|30
1623438420000|2021-06-11 19:07:00|37227.7|37077.7|37225.1|37075.1|37227.7|37077.7|37224.2|37074.2|26
1623438430000|2021-06-11 19:07:10|37225|37075|37212.8|37062.8|37225.8|37075.8|37211.8|37061.8|33
1623438440000|2021-06-11 19:07:20|37212.3|37062.3|37227.5|37077.5|37227.5|37077.5|37212.3|37062.3|34
1623438450000|2021-06-11 19:07:30|37226.7|37076.7|37226.2|37076.2|37226.7|37076.7|37221.7|37071.7|32
1623438460000|2021-06-11 19:07:40|37226.9|37076.9|37242.8|37092.8|37242.8|37092.8|37226.3|37076.3|26
1623438470000|2021-06-11 19:07:50|37239.9|37089.9|37257.4|37107.4|37257.9|37107.9|37239.9|37089.9|33
1623438480000|2021-06-11 19:08:00|37257.8|37107.8|37241.4|37091.4|37258.3|37108.3|37241.4|37091.4|29
1623438490000|2021-06-11 19:08:10|37241.2|37091.2|37245.5|37095.5|37246.5|37096.5|37241.2|37091.2|28
1623438500000|2021-06-11 19:08:20|37245.3|37095.3|37257|37107|37261.8|37111.8|37245.3|37095.3|25
1623438510000|2021-06-11 19:08:30|37256.1|37106.1|37257.9|37107.9|37260.2|37110.2|37253.2|37103.2|36
1623438520000|2021-06-11 19:08:40|37258|37108|37265.5|37115.5|37269.7|37119.7|37258|37108|38
1623438530000|2021-06-11 19:08:50|37263.8|37113.8|37274.2|37124.2|37276.8|37126.8|37263.8|37113.8|35
1623438540000|2021-06-11 19:09:00|37274.6|37124.6|37271.7|37121.7|37277.6|37127.6|37271.7|37121.7|30
1623438550000|2021-06-11 19:09:10|37271|37121|37256.7|37106.7|37274.8|37124.8|37256.7|37106.7|33
1623438560000|2021-06-11 19:09:20|37256.1|37106.1|37249.6|37099.6|37259.4|37109.4|37249.6|37099.6|34
1623438570000|2021-06-11 19:09:30|37248.7|37098.7|37249.5|37099.5|37250.2|37100.2|37248.3|37098.3|31
1623438580000|2021-06-11 19:09:40|37251.3|37101.3|37251.8|37101.8|37272.1|37122.1|37251.3|37101.3|38
1623438590000|2021-06-11 19:09:50|37251.7|37101.7|37255.7|37105.7|37262.1|37112.1|37251.7|37101.7|32
1623438600000|2021-06-11 19:10:00|37255.6|37105.6|37238.5|37088.5|37255.6|37105.6|37238.5|37088.5|25
1623438610000|2021-06-11 19:10:10|37235|37085|37231|37081|37235|37085|37230.8|37080.8|17
1623438620000|2021-06-11 19:10:20|37230.9|37080.9|37228|37078|37234.5|37084.5|37224.4|37074.4|27
1623438630000|2021-06-11 19:10:30|37228.3|37078.3|37220.8|37070.8|37230.2|37080.2|37220.5|37070.5|23
1623438640000|2021-06-11 19:10:40|37221.2|37071.2|37220|37070|37223.5|37073.5|37217.6|37067.6|29
1623438650000|2021-06-11 19:10:50|37219.9|37069.9|37220.6|37070.6|37220.6|37070.6|37215.3|37065.3|32
1623438660000|2021-06-11 19:11:00|37222.8|37072.8|37209.5|37059.5|37223|37073|37208.2|37058.2|33
1623438670000|2021-06-11 19:11:10|37209.4|37059.4|37235.3|37085.3|37235.3|37085.3|37204.4|37054.4|36
1623438680000|2021-06-11 19:11:20|37234.5|37084.5|37236.8|37086.8|37240.4|37090.4|37232.9|37082.9|35
1623438690000|2021-06-11 19:11:30|37236.4|37086.4|37254.4|37104.4|37254.8|37104.8|37236.4|37086.4|35
1623438700000|2021-06-11 19:11:40|37253.7|37103.7|37249.9|37099.9|37258.6|37108.6|37249.7|37099.7|31
1623438710000|2021-06-11 19:11:50|37250.3|37100.3|37256.2|37106.2|37256.2|37106.2|37249.6|37099.6|31
1623438720000|2021-06-11 19:12:00|37257|37107|37233.6|37083.6|37261.1|37111.1|37233.6|37083.6|36
1623438730000|2021-06-11 19:12:10|37234.1|37084.1|37225.7|37075.7|37234.8|37084.8|37225.7|37075.7|35
1623438740000|2021-06-11 19:12:20|37224.5|37074.5|37233.8|37083.8|37234|37084|37223.5|37073.5|40
1623438750000|2021-06-11 19:12:30|37233.9|37083.9|37235.7|37085.7|37246|37096|37232|37082|34
1623438760000|2021-06-11 19:12:40|37236.5|37086.5|37231.9|37081.9|37236.6|37086.6|37231.9|37081.9|30
1623438770000|2021-06-11 19:12:50|37232.6|37082.6|37231.2|37081.2|37232.9|37082.9|37229.5|37079.5|24
1623438780000|2021-06-11 19:13:00|37231.6|37081.6|37230|37080|37231.6|37081.6|37228.5|37078.5|34
1623438790000|2021-06-11 19:13:10|37230.3|37080.3|37255.8|37105.8|37255.8|37105.8|37230.3|37080.3|33
1623438800000|2021-06-11 19:13:20|37255.9|37105.9|37249.3|37099.3|37259|37109|37248.8|37098.8|36
1623438810000|2021-06-11 19:13:30|37249|37099|37249|37099|37251.6|37101.6|37248.5|37098.5|33
1623438820000|2021-06-11 19:13:40|37248.7|37098.7|37237.6|37087.6|37248.9|37098.9|37237|37087|34
1623438830000|2021-06-11 19:13:50|37237.9|37087.9|37242.4|37092.4|37243.3|37093.3|37232|37082|35
1623438840000|2021-06-11 19:14:00|37241.5|37091.5|37230.2|37080.2|37241.5|37091.5|37229.9|37079.9|28
1623438850000|2021-06-11 19:14:10|37230.3|37080.3|37222.1|37072.1|37230.7|37080.7|37217.7|37067.7|29
1623438860000|2021-06-11 19:14:20|37220.6|37070.6|37218.3|37068.3|37220.9|37070.9|37216.3|37066.3|29
1623438870000|2021-06-11 19:14:30|37218.4|37068.4|37224.7|37074.7|37224.7|37074.7|37213|37063|31
1623438880000|2021-06-11 19:14:40|37225.7|37075.7|37224.7|37074.7|37226.8|37076.8|37223.8|37073.8|23
1623438890000|2021-06-11 19:14:50|37224.3|37074.3|37210.5|37060.5|37225.5|37075.5|37210.5|37060.5|33
1623438900000|2021-06-11 19:15:00|37210.9|37060.9|37228.7|37078.7|37228.7|37078.7|37210.7|37060.7|38
1623438910000|2021-06-11 19:15:10|37228.9|37078.9|37286.3|37136.3|37287.3|37137.3|37228.7|37078.7|37
1623438920000|2021-06-11 19:15:20|37282.8|37132.8|37275.2|37125.2|37293.3|37143.3|37275.2|37125.2|34
1623438930000|2021-06-11 19:15:30|37275.4|37125.4|37262.4|37112.4|37276.2|37126.2|37262.4|37112.4|35
1623438940000|2021-06-11 19:15:40|37259.7|37109.7|37258.7|37108.7|37259.7|37109.7|37248.9|37098.9|32
1623438950000|2021-06-11 19:15:50|37262.8|37112.8|37261.5|37111.5|37262.8|37112.8|37252.9|37102.9|28
1623438960000|2021-06-11 19:16:00|37261.1|37111.1|37245|37095|37261.3|37111.3|37244.5|37094.5|32
1623438970000|2021-06-11 19:16:10|37245.9|37095.9|37234.8|37084.8|37246|37096|37232.5|37082.5|27
1623438980000|2021-06-11 19:16:20|37235.6|37085.6|37245|37095|37245|37095|37234.4|37084.4|22
1623438990000|2021-06-11 19:16:30|37245.1|37095.1|37256.1|37106.1|37256.1|37106.1|37244.7|37094.7|27
1623439000000|2021-06-11 19:16:40|37260.9|37110.9|37239.4|37089.4|37260.9|37110.9|37239.4|37089.4|32
1623439010000|2021-06-11 19:16:50|37240.1|37090.1|37245.4|37095.4|37247.5|37097.5|37237.6|37087.6|32
1623439020000|2021-06-11 19:17:00|37245.5|37095.5|37245.2|37095.2|37245.6|37095.6|37245.2|37095.2|4
1623439030000|2021-06-11 19:17:10|37245|37095|37230.6|37080.6|37245.1|37095.1|37230.1|37080.1|23
1623439040000|2021-06-11 19:17:20|37230.9|37080.9|37245.2|37095.2|37245.2|37095.2|37230.9|37080.9|23
1623439050000|2021-06-11 19:17:30|37245.9|37095.9|37253.6|37103.6|37256|37106|37245.9|37095.9|22
1623439060000|2021-06-11 19:17:40|37252.3|37102.3|37253.2|37103.2|37253.6|37103.6|37251.5|37101.5|13
1623439070000|2021-06-11 19:17:50|37253.3|37103.3|37248.4|37098.4|37253.7|37103.7|37248.1|37098.1|17
1623439080000|2021-06-11 19:18:00|37248.3|37098.3|37250.6|37100.6|37250.6|37100.6|37248.3|37098.3|15
1623439090000|2021-06-11 19:18:10|37251|37101|37270.9|37120.9|37273|37123|37251|37101|28
1623439100000|2021-06-11 19:18:20|37268.7|37118.7|37278.1|37128.1|37283|37133|37268.3|37118.3|27
1623439110000|2021-06-11 19:18:30|37277.9|37127.9|37283.3|37133.3|37283.3|37133.3|37277.8|37127.8|22
1623439120000|2021-06-11 19:18:40|37283.1|37133.1|37286.2|37136.2|37287.8|37137.8|37280.4|37130.4|23
1623439130000|2021-06-11 19:18:50|37286.4|37136.4|37282.7|37132.7|37293.5|37143.5|37281.4|37131.4|28
1623439140000|2021-06-11 19:19:00|37282.5|37132.5|37289.1|37139.1|37289.5|37139.5|37280|37130|26
1623439150000|2021-06-11 19:19:10|37288.6|37138.6|37278.1|37128.1|37288.9|37138.9|37278.1|37128.1|32
1623439160000|2021-06-11 19:19:20|37278.2|37128.2|37273.9|37123.9|37280.4|37130.4|37271.9|37121.9|29
1623439170000|2021-06-11 19:19:30|37274.8|37124.8|37284.8|37134.8|37284.8|37134.8|37274.8|37124.8|31
1623439180000|2021-06-11 19:19:40|37287.5|37137.5|37289.7|37139.7|37293.7|37143.7|37287.5|37137.5|33
1623439190000|2021-06-11 19:19:50|37288.9|37138.9|37289.4|37139.4|37289.4|37139.4|37285|37135|30
1623439200000|2021-06-11 19:20:00|37287.9|37137.9|37276.3|37126.3|37287.9|37137.9|37275.9|37125.9|31
1623439210000|2021-06-11 19:20:10|37276.5|37126.5|37278.7|37128.7|37278.8|37128.8|37275.1|37125.1|21
1623439220000|2021-06-11 19:20:20|37278.6|37128.6|37281.8|37131.8|37282|37132|37275|37125|29
1623439230000|2021-06-11 19:20:30|37281.5|37131.5|37279.6|37129.6|37281.5|37131.5|37278.3|37128.3|22
1623439240000|2021-06-11 19:20:40|37279.5|37129.5|37278.6|37128.6|37279.5|37129.5|37278.2|37128.2|15
1623439250000|2021-06-11 19:20:50|37278.8|37128.8|37279.7|37129.7|37280.3|37130.3|37278.6|37128.6|23
1623439260000|2021-06-11 19:21:00|37279.8|37129.8|37268.3|37118.3|37280.1|37130.1|37267.1|37117.1|26
1623439270000|2021-06-11 19:21:10|37270.1|37120.1|37278.1|37128.1|37278.2|37128.2|37267|37117|22
1623439280000|2021-06-11 19:21:20|37277.8|37127.8|37277|37127|37278.2|37128.2|37277|37127|13
1623439290000|2021-06-11 19:21:30|37276.8|37126.8|37295.1|37145.1|37298.6|37148.6|37276.8|37126.8|30
1623439300000|2021-06-11 19:21:40|37295.4|37145.4|37305.2|37155.2|37318.9|37168.9|37295.4|37145.4|31
1623439310000|2021-06-11 19:21:50|37309.4|37159.4|37311.8|37161.8|37317|37167|37305.5|37155.5|36
1623439320000|2021-06-11 19:22:00|37312.4|37162.4|37308.8|37158.8|37312.6|37162.6|37305.7|37155.7|34
1623439330000|2021-06-11 19:22:10|37308.7|37158.7|37307|37157|37308.8|37158.8|37305.8|37155.8|23
1623439340000|2021-06-11 19:22:20|37306.8|37156.8|37306.7|37156.7|37306.9|37156.9|37306.1|37156.1|16
1623439350000|2021-06-11 19:22:30|37307|37157|37318.3|37168.3|37318.3|37168.3|37305.7|37155.7|27
1623439360000|2021-06-11 19:22:40|37320.1|37170.1|37313.5|37163.5|37321.2|37171.2|37311.2|37161.2|25
1623439370000|2021-06-11 19:22:50|37314.9|37164.9|37313.6|37163.6|37315.6|37165.6|37309.3|37159.3|26
1623439380000|2021-06-11 19:23:00|37314.5|37164.5|37295.6|37145.6|37314.5|37164.5|37294.7|37144.7|31
1623439390000|2021-06-11 19:23:10|37295.4|37145.4|37295.4|37145.4|37296.1|37146.1|37292.5|37142.5|28
1623439400000|2021-06-11 19:23:20|37294.2|37144.2|37292|37142|37296.6|37146.6|37291.9|37141.9|31
1623439410000|2021-06-11 19:23:30|37291.8|37141.8|37301.2|37151.2|37301.9|37151.9|37289.2|37139.2|28
1623439420000|2021-06-11 19:23:40|37301|37151|37298|37148|37311.2|37161.2|37298|37148|33
1623439430000|2021-06-11 19:23:50|37297.8|37147.8|37309|37159|37309.4|37159.4|37297.6|37147.6|34
1623439440000|2021-06-11 19:24:00|37312.3|37162.3|37304.4|37154.4|37314.8|37164.8|37301.5|37151.5|37
1623439450000|2021-06-11 19:24:10|37305.9|37155.9|37302.5|37152.5|37309|37159|37299.6|37149.6|31
1623439460000|2021-06-11 19:24:20|37303|37153|37299.4|37149.4|37303.5|37153.5|37296|37146|33
1623439470000|2021-06-11 19:24:30|37294.5|37144.5|37302.9|37152.9|37303.7|37153.7|37291.5|37141.5|29
1623439480000|2021-06-11 19:24:40|37302.6|37152.6|37301.4|37151.4|37310.4|37160.4|37301.4|37151.4|33
1623439490000|2021-06-11 19:24:50|37299|37149|37305.5|37155.5|37305.5|37155.5|37298.9|37148.9|35
1623439500000|2021-06-11 19:25:00|37306.7|37156.7|37312.3|37162.3|37316.9|37166.9|37306.7|37156.7|35
1623439510000|2021-06-11 19:25:10|37312|37162|37304.1|37154.1|37312.7|37162.7|37303.6|37153.6|30
1623439520000|2021-06-11 19:25:20|37304.3|37154.3|37304.9|37154.9|37305.4|37155.4|37301.9|37151.9|26
1623439530000|2021-06-11 19:25:30|37307.3|37157.3|37308.7|37158.7|37310.1|37160.1|37307.3|37157.3|36
1623439540000|2021-06-11 19:25:40|37308.9|37158.9|37321|37171|37321|37171|37308.9|37158.9|30
1623439550000|2021-06-11 19:25:50|37321.7|37171.7|37322.9|37172.9|37323.9|37173.9|37320.4|37170.4|23
1623439560000|2021-06-11 19:26:00|37322|37172|37308.2|37158.2|37322.8|37172.8|37307.8|37157.8|34
1623439570000|2021-06-11 19:26:10|37306.2|37156.2|37299.4|37149.4|37306.2|37156.2|37299.2|37149.2|28
1623439580000|2021-06-11 19:26:20|37299.5|37149.5|37298.9|37148.9|37307.9|37157.9|37297.4|37147.4|34
1623439590000|2021-06-11 19:26:30|37299.5|37149.5|37289|37139|37299.8|37149.8|37289|37139|29
1623439600000|2021-06-11 19:26:40|37289.5|37139.5|37299|37149|37299.1|37149.1|37286.8|37136.8|29
1623439610000|2021-06-11 19:26:50|37299.1|37149.1|37297.2|37147.2|37299.1|37149.1|37296|37146|14
1623439620000|2021-06-11 19:27:00|37297.5|37147.5|37309.6|37159.6|37310|37160|37295|37145|32
1623439630000|2021-06-11 19:27:10|37309|37159|37310.3|37160.3|37311.5|37161.5|37309|37159|24
1623439640000|2021-06-11 19:27:20|37309.9|37159.9|37313.4|37163.4|37314.9|37164.9|37309.2|37159.2|18
1623439650000|2021-06-11 19:27:30|37313.3|37163.3|37313.7|37163.7|37313.7|37163.7|37312.8|37162.8|15
1623439660000|2021-06-11 19:27:40|37313.8|37163.8|37312.9|37162.9|37313.8|37163.8|37312.5|37162.5|13
1623439670000|2021-06-11 19:27:50|37313|37163|37312|37162|37313|37163|37311|37161|24
1623439680000|2021-06-11 19:28:00|37311.8|37161.8|37302.7|37152.7|37312.2|37162.2|37302.7|37152.7|23
1623439690000|2021-06-11 19:28:10|37302|37152|37318|37168|37319.1|37169.1|37302|37152|31
1623439700000|2021-06-11 19:28:20|37317.9|37167.9|37318.5|37168.5|37318.8|37168.8|37317.5|37167.5|19
1623439710000|2021-06-11 19:28:30|37318.6|37168.6|37352.3|37202.3|37378.7|37228.7|37318.6|37168.6|37
1623439720000|2021-06-11 19:28:40|37353.6|37203.6|37351.7|37201.7|37353.6|37203.6|37341.6|37191.6|35
1623439730000|2021-06-11 19:28:50|37351.5|37201.5|37341.2|37191.2|37353|37203|37340.8|37190.8|28
1623439740000|2021-06-11 19:29:00|37341.5|37191.5|37351.3|37201.3|37352.5|37202.5|37339.7|37189.7|24
1623439750000|2021-06-11 19:29:10|37351.7|37201.7|37359.5|37209.5|37361.9|37211.9|37350.7|37200.7|32
1623439760000|2021-06-11 19:29:20|37359.8|37209.8|37372.8|37222.8|37377.8|37227.8|37359.3|37209.3|33
1623439770000|2021-06-11 19:29:30|37369.1|37219.1|37371.4|37221.4|37374|37224|37364.9|37214.9|34
1623439780000|2021-06-11 19:29:40|37372.9|37222.9|37379.9|37229.9|37393.6|37243.6|37372.5|37222.5|30
1623439790000|2021-06-11 19:29:50|37378.4|37228.4|37389.5|37239.5|37389.7|37239.7|37378.4|37228.4|38
1623439800000|2021-06-11 19:30:00|37390.4|37240.4|37368.4|37218.4|37392.2|37242.2|37368.4|37218.4|33
1623439810000|2021-06-11 19:30:10|37367.7|37217.7|37367|37217|37367.8|37217.8|37366.1|37216.1|23
1623439820000|2021-06-11 19:30:20|37367.4|37217.4|37363.5|37213.5|37368.2|37218.2|37360.9|37210.9|24
1623439830000|2021-06-11 19:30:30|37364.9|37214.9|37347.9|37197.9|37364.9|37214.9|37347.9|37197.9|31
1623439840000|2021-06-11 19:30:40|37348.6|37198.6|37349.1|37199.1|37351.2|37201.2|37346|37196|32
1623439850000|2021-06-11 19:30:50|37348.7|37198.7|37348.6|37198.6|37350.1|37200.1|37348.1|37198.1|24
1623439860000|2021-06-11 19:31:00|37350.1|37200.1|37358.6|37208.6|37366.7|37216.7|37348.9|37198.9|31
1623439870000|2021-06-11 19:31:10|37357.2|37207.2|37357.3|37207.3|37357.7|37207.7|37354.9|37204.9|26
1623439880000|2021-06-11 19:31:20|37356.2|37206.2|37351|37201|37356.6|37206.6|37349.1|37199.1|24
1623439890000|2021-06-11 19:31:30|37350.9|37200.9|37345.5|37195.5|37350.9|37200.9|37345.5|37195.5|23
1623439900000|2021-06-11 19:31:40|37346.6|37196.6|37337.6|37187.6|37347.7|37197.7|37337|37187|29
1623439910000|2021-06-11 19:31:50|37335.3|37185.3|37336.1|37186.1|37336.6|37186.6|37333|37183|36
1623439920000|2021-06-11 19:32:00|37336.7|37186.7|37334.6|37184.6|37336.7|37186.7|37333.4|37183.4|31
1623439930000|2021-06-11 19:32:10|37334.7|37184.7|37339.7|37189.7|37341.7|37191.7|37334.5|37184.5|37
1623439940000|2021-06-11 19:32:20|37340.2|37190.2|37343.7|37193.7|37345.2|37195.2|37340.2|37190.2|30
1623439950000|2021-06-11 19:32:30|37343|37193|37343|37193|37344.4|37194.4|37340.4|37190.4|26
1623439960000|2021-06-11 19:32:40|37343.1|37193.1|37354.5|37204.5|37355.5|37205.5|37343.1|37193.1|27
1623439970000|2021-06-11 19:32:50|37356.2|37206.2|37376.1|37226.1|37377.5|37227.5|37356.2|37206.2|36
1623439980000|2021-06-11 19:33:00|37377|37227|37379|37229|37379.7|37229.7|37372.4|37222.4|21
1623439990000|2021-06-11 19:33:10|37378.6|37228.6|37385.7|37235.7|37387.3|37237.3|37378.6|37228.6|27
1623440000000|2021-06-11 19:33:20|37384.9|37234.9|37380.5|37230.5|37384.9|37234.9|37375.8|37225.8|25
1623440010000|2021-06-11 19:33:30|37381.1|37231.1|37384.1|37234.1|37386.7|37236.7|37381.1|37231.1|37
1623440020000|2021-06-11 19:33:40|37379.8|37229.8|37381.8|37231.8|37385.6|37235.6|37379.2|37229.2|31
1623440030000|2021-06-11 19:33:50|37380.3|37230.3|37379.6|37229.6|37382.2|37232.2|37378.4|37228.4|32
1623440040000|2021-06-11 19:34:00|37384.1|37234.1|37380.6|37230.6|37385|37235|37379.5|37229.5|28
1623440050000|2021-06-11 19:34:10|37382.5|37232.5|37380.6|37230.6|37382.8|37232.8|37379.1|37229.1|23
1623440060000|2021-06-11 19:34:20|37378.8|37228.8|37369.7|37219.7|37379.9|37229.9|37365.9|37215.9|15
1623440070000|2021-06-11 19:34:30|37369.2|37219.2|37381.8|37231.8|37381.8|37231.8|37367.6|37217.6|35
1623440080000|2021-06-11 19:34:40|37381.4|37231.4|37397.7|37247.7|37399.6|37249.6|37377.5|37227.5|38
1623440090000|2021-06-11 19:34:50|37397|37247|37406.1|37256.1|37408.3|37258.3|37395.2|37245.2|33
1623440100000|2021-06-11 19:35:00|37405.8|37255.8|37403.7|37253.7|37411|37261|37402.9|37252.9|32
1623440110000|2021-06-11 19:35:10|37405.2|37255.2|37398.9|37248.9|37406.4|37256.4|37393.7|37243.7|27
1623440120000|2021-06-11 19:35:20|37398.6|37248.6|37397.3|37247.3|37403.9|37253.9|37392.4|37242.4|30
1623440130000|2021-06-11 19:35:30|37396.7|37246.7|37401.6|37251.6|37402|37252|37393.2|37243.2|28
1623440140000|2021-06-11 19:35:40|37401.5|37251.5|37397.2|37247.2|37403.1|37253.1|37396.9|37246.9|35
1623440150000|2021-06-11 19:35:50|37397.4|37247.4|37395.7|37245.7|37401.4|37251.4|37394.4|37244.4|28
1623440160000|2021-06-11 19:36:00|37396|37246|37391.9|37241.9|37398.2|37248.2|37391.8|37241.8|26
1623440170000|2021-06-11 19:36:10|37390.8|37240.8|37382.7|37232.7|37390.8|37240.8|37381.4|37231.4|28
1623440180000|2021-06-11 19:36:20|37380.5|37230.5|37388.8|37238.8|37389.9|37239.9|37380.5|37230.5|31
1623440190000|2021-06-11 19:36:30|37389.1|37239.1|37392|37242|37392|37242|37389|37239|26
1623440200000|2021-06-11 19:36:40|37392.2|37242.2|37387.5|37237.5|37393.3|37243.3|37387|37237|32
1623440210000|2021-06-11 19:36:50|37387|37237|37380.8|37230.8|37394.4|37244.4|37378.6|37228.6|37
1623440220000|2021-06-11 19:37:00|37381.2|37231.2|37360.4|37210.4|37383.1|37233.1|37360.4|37210.4|36
1623440230000|2021-06-11 19:37:10|37360.9|37210.9|37351.4|37201.4|37375.3|37225.3|37351.4|37201.4|35
1623440240000|2021-06-11 19:37:20|37357.3|37207.3|37368.2|37218.2|37371.2|37221.2|37348.7|37198.7|28
1623440250000|2021-06-11 19:37:30|37357.3|37207.3|37343.2|37193.2|37369|37219|37340|37190|31
1623440260000|2021-06-11 19:37:40|37343.6|37193.6|37344.3|37194.3|37344.6|37194.6|37336.7|37186.7|28
1623440270000|2021-06-11 19:37:50|37344.1|37194.1|37331.5|37181.5|37344.9|37194.9|37331.1|37181.1|29
1623440280000|2021-06-11 19:38:00|37331|37181|37323.6|37173.6|37331|37181|37323.3|37173.3|26
1623440290000|2021-06-11 19:38:10|37323.2|37173.2|37346|37196|37346.1|37196.1|37317.8|37167.8|34
1623440300000|2021-06-11 19:38:20|37346.1|37196.1|37345.5|37195.5|37347|37197|37343.8|37193.8|22
1623440310000|2021-06-11 19:38:30|37346.3|37196.3|37330.8|37180.8|37346.3|37196.3|37330|37180|31
1623440320000|2021-06-11 19:38:40|37335.9|37185.9|37332.3|37182.3|37336.8|37186.8|37330.8|37180.8|24
1623440330000|2021-06-11 19:38:50|37333|37183|37332.5|37182.5|37333.6|37183.6|37331.4|37181.4|35
1623440340000|2021-06-11 19:39:00|37332.2|37182.2|37339.2|37189.2|37342.1|37192.1|37331.4|37181.4|35
1623440350000|2021-06-11 19:39:10|37337.9|37187.9|37342.2|37192.2|37342.4|37192.4|37337.6|37187.6|33
1623440360000|2021-06-11 19:39:20|37342.4|37192.4|37359.4|37209.4|37359.4|37209.4|37340.1|37190.1|25
1623440370000|2021-06-11 19:39:30|37359.2|37209.2|37355.7|37205.7|37359.3|37209.3|37354.1|37204.1|32
1623440380000|2021-06-11 19:39:40|37355.3|37205.3|37351.4|37201.4|37355.3|37205.3|37347.9|37197.9|28
1623440390000|2021-06-11 19:39:50|37351.1|37201.1|37349.3|37199.3|37351.1|37201.1|37347.4|37197.4|28
1623440400000|2021-06-11 19:40:00|37349.2|37199.2|37340.2|37190.2|37350.1|37200.1|37340.2|37190.2|27
1623440410000|2021-06-11 19:40:10|37340.4|37190.4|37332.9|37182.9|37340.7|37190.7|37332.4|37182.4|29
1623440420000|2021-06-11 19:40:20|37334.7|37184.7|37316.3|37166.3|37335.1|37185.1|37316.3|37166.3|33
1623440430000|2021-06-11 19:40:30|37316.6|37166.6|37315.9|37165.9|37320.7|37170.7|37300.4|37150.4|37
1623440440000|2021-06-11 19:40:40|37315.6|37165.6|37309.4|37159.4|37316.3|37166.3|37307.2|37157.2|34
1623440450000|2021-06-11 19:40:50|37308.4|37158.4|37313.9|37163.9|37314.1|37164.1|37306.9|37156.9|34
1623440460000|2021-06-11 19:41:00|37313.8|37163.8|37307.9|37157.9|37313.9|37163.9|37307.7|37157.7|28
1623440470000|2021-06-11 19:41:10|37307.7|37157.7|37358.4|37208.4|37358.4|37208.4|37306.9|37156.9|36
1623440480000|2021-06-11 19:41:20|37358.7|37208.7|37370.8|37220.8|37379.9|37229.9|37358.7|37208.7|38
1623440490000|2021-06-11 19:41:30|37370.9|37220.9|37366|37216|37370.9|37220.9|37360.7|37210.7|31
1623440500000|2021-06-11 19:41:40|37364.1|37214.1|37365.2|37215.2|37366.9|37216.9|37361.5|37211.5|31
1623440510000|2021-06-11 19:41:50|37366|37216|37371.3|37221.3|37371.7|37221.7|37363.4|37213.4|17
1623440520000|2021-06-11 19:42:00|37371.4|37221.4|37374.5|37224.5|37374.7|37224.7|37371.4|37221.4|14
1623440530000|2021-06-11 19:42:10|37374.7|37224.7|37379.4|37229.4|37380|37230|37374.4|37224.4|16
1623440540000|2021-06-11 19:42:20|37380|37230|37383.9|37233.9|37383.9|37233.9|37379.9|37229.9|13
1623440550000|2021-06-11 19:42:30|37383.3|37233.3|37394.2|37244.2|37395.1|37245.1|37383.3|37233.3|24
1623440560000|2021-06-11 19:42:40|37393.8|37243.8|37400|37250|37400|37250|37393.6|37243.6|16
1623440570000|2021-06-11 19:42:50|37400.2|37250.2|37397|37247|37400.2|37250.2|37395.2|37245.2|11
1623440580000|2021-06-11 19:43:00|37399|37249|37430.3|37280.3|37455.4|37305.4|37399|37249|30
1623440590000|2021-06-11 19:43:10|37437|37287|37429|37279|37441|37291|37412.6|37262.6|36
1623440600000|2021-06-11 19:43:20|37428.7|37278.7|37412.8|37262.8|37430.3|37280.3|37412.8|37262.8|28
1623440610000|2021-06-11 19:43:30|37412.7|37262.7|37423.1|37273.1|37427|37277|37408.4|37258.4|31
1623440620000|2021-06-11 19:43:40|37422|37272|37418.7|37268.7|37422|37272|37410.5|37260.5|32
1623440630000|2021-06-11 19:43:50|37418.9|37268.9|37417.9|37267.9|37421.7|37271.7|37417.7|37267.7|35
1623440640000|2021-06-11 19:44:00|37418|37268|37403.5|37253.5|37418|37268|37396.7|37246.7|28
1623440650000|2021-06-11 19:44:10|37403.4|37253.4|37401.6|37251.6|37403.8|37253.8|37372.4|37222.4|27
1623440660000|2021-06-11 19:44:20|37401.7|37251.7|37374.3|37224.3|37401.7|37251.7|37373.4|37223.4|28
1623440670000|2021-06-11 19:44:30|37374.2|37224.2|37369.4|37219.4|37374.2|37224.2|37363.1|37213.1|24
1623440680000|2021-06-11 19:44:40|37370.5|37220.5|37371.6|37221.6|37376.5|37226.5|37369.6|37219.6|30
1623440690000|2021-06-11 19:44:50|37371.2|37221.2|37372.3|37222.3|37374.8|37224.8|37370.2|37220.2|35
1623440700000|2021-06-11 19:45:00|37372.2|37222.2|37383.4|37233.4|37383.4|37233.4|37371.9|37221.9|33
1623440710000|2021-06-11 19:45:10|37384.1|37234.1|37386.9|37236.9|37387|37237|37384|37234|22
1623440720000|2021-06-11 19:45:20|37387.2|37237.2|37383.9|37233.9|37390.4|37240.4|37383.9|37233.9|26
1623440730000|2021-06-11 19:45:30|37382.5|37232.5|37365.3|37215.3|37382.5|37232.5|37365.3|37215.3|31
1623440740000|2021-06-11 19:45:40|37364.2|37214.2|37363.7|37213.7|37365.7|37215.7|37363.1|37213.1|26
1623440750000|2021-06-11 19:45:50|37363.8|37213.8|37356.1|37206.1|37363.8|37213.8|37354.7|37204.7|20
1623440760000|2021-06-11 19:46:00|37351|37201|37355.5|37205.5|37356.6|37206.6|37346.3|37196.3|32
1623440770000|2021-06-11 19:46:10|37352.9|37202.9|37349|37199|37355.1|37205.1|37348.9|37198.9|30
1623440780000|2021-06-11 19:46:20|37349.1|37199.1|37342.2|37192.2|37350.9|37200.9|37341.2|37191.2|31
1623440790000|2021-06-11 19:46:30|37343.3|37193.3|37343.2|37193.2|37346.9|37196.9|37340.4|37190.4|28
1623440800000|2021-06-11 19:46:40|37342.1|37192.1|37328.3|37178.3|37343.5|37193.5|37328|37178|23
1623440810000|2021-06-11 19:46:50|37328|37178|37329.5|37179.5|37329.6|37179.6|37327.3|37177.3|17
1623440820000|2021-06-11 19:47:00|37328.5|37178.5|37329.4|37179.4|37329.4|37179.4|37327.2|37177.2|23
1623440830000|2021-06-11 19:47:10|37328.8|37178.8|37323.1|37173.1|37329.2|37179.2|37323.1|37173.1|29
1623440840000|2021-06-11 19:47:20|37323.9|37173.9|37323|37173|37327.8|37177.8|37323|37173|13
1623440850000|2021-06-11 19:47:30|37324.1|37174.1|37332.5|37182.5|37333.2|37183.2|37322.6|37172.6|33
1623440860000|2021-06-11 19:47:40|37332|37182|37335.2|37185.2|37336.2|37186.2|37331.4|37181.4|26
1623440870000|2021-06-11 19:47:50|37335.4|37185.4|37329.6|37179.6|37336.4|37186.4|37329.6|37179.6|27
1623440880000|2021-06-11 19:48:00|37328.5|37178.5|37320.3|37170.3|37329|37179|37320.3|37170.3|19
1623440890000|2021-06-11 19:48:10|37318.9|37168.9|37313.6|37163.6|37319|37169|37312.4|37162.4|22
1623440900000|2021-06-11 19:48:20|37313|37163|37305.6|37155.6|37314.5|37164.5|37305.6|37155.6|18
1623440910000|2021-06-11 19:48:30|37303.1|37153.1|37304.6|37154.6|37306.5|37156.5|37289.9|37139.9|35
1623440920000|2021-06-11 19:48:40|37304.8|37154.8|37304.7|37154.7|37306.8|37156.8|37294.3|37144.3|33
1623440930000|2021-06-11 19:48:50|37305.2|37155.2|37285.6|37135.6|37305.2|37155.2|37285.5|37135.5|32
1623440940000|2021-06-11 19:49:00|37284.3|37134.3|37275.9|37125.9|37287.1|37137.1|37270.6|37120.6|33
1623440950000|2021-06-11 19:49:10|37274.5|37124.5|37264.1|37114.1|37274.5|37124.5|37262.2|37112.2|30
1623440960000|2021-06-11 19:49:20|37264.4|37114.4|37255.2|37105.2|37264.8|37114.8|37254.4|37104.4|28
1623440970000|2021-06-11 19:49:30|37254.4|37104.4|37251.9|37101.9|37255.4|37105.4|37249.6|37099.6|31
1623440980000|2021-06-11 19:49:40|37251.8|37101.8|37287.2|37137.2|37293.5|37143.5|37251.4|37101.4|36
1623440990000|2021-06-11 19:49:50|37285.5|37135.5|37296.6|37146.6|37296.6|37146.6|37282.8|37132.8|38
1623441000000|2021-06-11 19:50:00|37296.3|37146.3|37298.5|37148.5|37305.5|37155.5|37296.3|37146.3|35
1623441010000|2021-06-11 19:50:10|37297.1|37147.1|37292.9|37142.9|37297.6|37147.6|37292.9|37142.9|24
1623441020000|2021-06-11 19:50:20|37294.2|37144.2|37290.2|37140.2|37303.5|37153.5|37290.2|37140.2|33
1623441030000|2021-06-11 19:50:30|37293.5|37143.5|37285.4|37135.4|37295|37145|37284.2|37134.2|32
1623441040000|2021-06-11 19:50:40|37286.4|37136.4|37281.7|37131.7|37286.4|37136.4|37270.9|37120.9|15
1623441050000|2021-06-11 19:50:50|37277.7|37127.7|37277.4|37127.4|37279.4|37129.4|37276.1|37126.1|23
1623441060000|2021-06-11 19:51:00|37272.6|37122.6|37256.7|37106.7|37273.4|37123.4|37256.7|37106.7|30
1623441070000|2021-06-11 19:51:10|37257|37107|37260|37110|37268.8|37118.8|37257|37107|35
1623441080000|2021-06-11 19:51:20|37259.9|37109.9|37261.3|37111.3|37269.6|37119.6|37259.5|37109.5|28
1623441090000|2021-06-11 19:51:30|37260.8|37110.8|37251.3|37101.3|37262.3|37112.3|37250.3|37100.3|33
1623441100000|2021-06-11 19:51:40|37250.7|37100.7|37256.1|37106.1|37259|37109|37250.7|37100.7|28
1623441110000|2021-06-11 19:51:50|37256.5|37106.5|37260.3|37110.3|37260.7|37110.7|37254.4|37104.4|19
1623441120000|2021-06-11 19:52:00|37263.3|37113.3|37265.8|37115.8|37266.5|37116.5|37263.3|37113.3|15
1623441130000|2021-06-11 19:52:10|37266|37116|37269.5|37119.5|37269.7|37119.7|37265.3|37115.3|19
1623441140000|2021-06-11 19:52:20|37270|37120|37276.6|37126.6|37278.4|37128.4|37270|37120|29
1623441150000|2021-06-11 19:52:30|37276.5|37126.5|37283.4|37133.4|37284.1|37134.1|37274.5|37124.5|21
1623441160000|2021-06-11 19:52:40|37283.7|37133.7|37281.9|37131.9|37285.5|37135.5|37281.2|37131.2|26
1623441170000|2021-06-11 19:52:50|37281.6|37131.6|37290.2|37140.2|37290.5|37140.5|37281.6|37131.6|27
1623441180000|2021-06-11 19:53:00|37290.6|37140.6|37279.9|37129.9|37292.6|37142.6|37278.5|37128.5|34
1623441190000|2021-06-11 19:53:10|37279.7|37129.7|37301.5|37151.5|37302|37152|37279|37129|28
1623441200000|2021-06-11 19:53:20|37301.7|37151.7|37290.8|37140.8|37301.7|37151.7|37290.6|37140.6|31
1623441210000|2021-06-11 19:53:30|37290.5|37140.5|37288.9|37138.9|37292|37142|37286.7|37136.7|34
1623441220000|2021-06-11 19:53:40|37288.7|37138.7|37294.1|37144.1|37294.1|37144.1|37287.6|37137.6|26
1623441230000|2021-06-11 19:53:50|37292.8|37142.8|37303.3|37153.3|37305.4|37155.4|37292.8|37142.8|31
1623441240000|2021-06-11 19:54:00|37303.4|37153.4|37312.9|37162.9|37314.7|37164.7|37303.2|37153.2|31
1623441250000|2021-06-11 19:54:10|37312.5|37162.5|37306.5|37156.5|37312.5|37162.5|37306.4|37156.4|25
1623441260000|2021-06-11 19:54:20|37306.4|37156.4|37307.2|37157.2|37308.1|37158.1|37306.4|37156.4|27
1623441270000|2021-06-11 19:54:30|37307.1|37157.1|37305.3|37155.3|37307.5|37157.5|37304.8|37154.8|25
1623441280000|2021-06-11 19:54:40|37305.6|37155.6|37307.5|37157.5|37311.5|37161.5|37305.3|37155.3|26
1623441290000|2021-06-11 19:54:50|37307.4|37157.4|37314.3|37164.3|37314.3|37164.3|37307.1|37157.1|18
1623441300000|2021-06-11 19:55:00|37316|37166|37303.5|37153.5|37318.6|37168.6|37303.1|37153.1|38
1623441310000|2021-06-11 19:55:10|37303|37153|37310.5|37160.5|37311.7|37161.7|37300.3|37150.3|32
1623441320000|2021-06-11 19:55:20|37311.6|37161.6|37316.8|37166.8|37318.8|37168.8|37309.1|37159.1|33
1623441330000|2021-06-11 19:55:30|37317.5|37167.5|37317|37167|37318|37168|37314.3|37164.3|33
1623441340000|2021-06-11 19:55:40|37317.2|37167.2|37323.4|37173.4|37327.5|37177.5|37315.3|37165.3|30
1623441350000|2021-06-11 19:55:50|37322.3|37172.3|37327.5|37177.5|37327.5|37177.5|37320.9|37170.9|34
1623441360000|2021-06-11 19:56:00|37326.4|37176.4|37330.5|37180.5|37331.3|37181.3|37322.7|37172.7|32
1623441370000|2021-06-11 19:56:10|37330.6|37180.6|37351.1|37201.1|37351.9|37201.9|37330.4|37180.4|20
1623441380000|2021-06-11 19:56:20|37351.2|37201.2|37345|37195|37352.3|37202.3|37344.5|37194.5|30
1623441390000|2021-06-11 19:56:30|37345.4|37195.4|37351.8|37201.8|37352.2|37202.2|37345.4|37195.4|23
1623441400000|2021-06-11 19:56:40|37351.6|37201.6|37353.2|37203.2|37353.2|37203.2|37349.4|37199.4|29
1623441410000|2021-06-11 19:56:50|37352.9|37202.9|37353.7|37203.7|37354.3|37204.3|37349.9|37199.9|33
1623441420000|2021-06-11 19:57:00|37353.3|37203.3|37335.5|37185.5|37353.7|37203.7|37335.5|37185.5|27
1623441430000|2021-06-11 19:57:10|37336.7|37186.7|37338.1|37188.1|37338.6|37188.6|37335.9|37185.9|11
1623441440000|2021-06-11 19:57:20|37337.8|37187.8|37333.8|37183.8|37340.4|37190.4|37333.6|37183.6|29
1623441450000|2021-06-11 19:57:30|37334|37184|37343.1|37193.1|37343.1|37193.1|37333.5|37183.5|32
1623441460000|2021-06-11 19:57:40|37343.8|37193.8|37337.6|37187.6|37343.8|37193.8|37337.1|37187.1|26
1623441470000|2021-06-11 19:57:50|37337.9|37187.9|37341.2|37191.2|37341.2|37191.2|37337.6|37187.6|25
1623441480000|2021-06-11 19:58:00|37341|37191|37349.3|37199.3|37349.3|37199.3|37341|37191|28
1623441490000|2021-06-11 19:58:10|37348.5|37198.5|37363|37213|37363|37213|37348.3|37198.3|26
1623441500000|2021-06-11 19:58:20|37363.6|37213.6|37363.3|37213.3|37364|37214|37363.3|37213.3|12
1623441510000|2021-06-11 19:58:30|37363.2|37213.2|37369.3|37219.3|37369.3|37219.3|37363.2|37213.2|10
1623441520000|2021-06-11 19:58:40|37369.4|37219.4|37368.8|37218.8|37369.4|37219.4|37368.8|37218.8|8
1623441530000|2021-06-11 19:58:50|37367.9|37217.9|37360|37210|37367.9|37217.9|37359.3|37209.3|26
1623441540000|2021-06-11 19:59:00|37359.5|37209.5|37391.5|37241.5|37409.7|37259.7|37359.5|37209.5|38
1623441550000|2021-06-11 19:59:10|37390.9|37240.9|37394|37244|37394.5|37244.5|37390.5|37240.5|26
1623441560000|2021-06-11 19:59:20|37394.3|37244.3|37397.7|37247.7|37415.3|37265.3|37394.3|37244.3|30
1623441570000|2021-06-11 19:59:30|37397.8|37247.8|37369.5|37219.5|37397.8|37247.8|37369.5|37219.5|28
1623441580000|2021-06-11 19:59:40|37365.9|37215.9|37359.3|37209.3|37369.6|37219.6|37351.4|37201.4|36
1623441590000|2021-06-11 19:59:50|37347.4|37197.4|37341.2|37191.2|37348.8|37198.8|37341.1|37191.1|26
1623441600000|2021-06-11 20:00:00|37342.2|37192.2|37338.3|37188.3|37343.1|37193.1|37337.4|37187.4|31
1623441610000|2021-06-11 20:00:10|37338.2|37188.2|37330.8|37180.8|37347.4|37197.4|37319.2|37169.2|33
1623441620000|2021-06-11 20:00:20|37325.3|37175.3|37276|37126|37328.1|37178.1|37271.8|37121.8|34
1623441630000|2021-06-11 20:00:30|37276.1|37126.1|37270|37120|37280.8|37130.8|37268.1|37118.1|33
1623441640000|2021-06-11 20:00:40|37271.1|37121.1|37299.3|37149.3|37301.3|37151.3|37268.4|37118.4|29
1623441650000|2021-06-11 20:00:50|37299.4|37149.4|37291.9|37141.9|37301|37151|37291.3|37141.3|36
1623441660000|2021-06-11 20:01:00|37293|37143|37293.9|37143.9|37295.4|37145.4|37292.9|37142.9|31
1623441670000|2021-06-11 20:01:10|37294|37144|37284.7|37134.7|37294.2|37144.2|37281.1|37131.1|28
1623441680000|2021-06-11 20:01:20|37284.6|37134.6|37289.1|37139.1|37291.7|37141.7|37281.2|37131.2|34
1623441690000|2021-06-11 20:01:30|37289.2|37139.2|37277.2|37127.2|37290.3|37140.3|37276.8|37126.8|30
1623441700000|2021-06-11 20:01:40|37276|37126|37289.9|37139.9|37290.2|37140.2|37272.7|37122.7|34
1623441710000|2021-06-11 20:01:50|37291.7|37141.7|37295.5|37145.5|37295.7|37145.7|37291.7|37141.7|37
1623441720000|2021-06-11 20:02:00|37295.6|37145.6|37306.6|37156.6|37310.1|37160.1|37294.6|37144.6|28
1623441730000|2021-06-11 20:02:10|37305.1|37155.1|37307|37157|37308.1|37158.1|37301.9|37151.9|34
1623441740000|2021-06-11 20:02:20|37307.1|37157.1|37315.5|37165.5|37316.6|37166.6|37307.1|37157.1|26
1623441750000|2021-06-11 20:02:30|37315.9|37165.9|37334|37184|37334|37184|37312.6|37162.6|32
1623441760000|2021-06-11 20:02:40|37332.2|37182.2|37341.5|37191.5|37341.6|37191.6|37332.2|37182.2|33
1623441770000|2021-06-11 20:02:50|37341.3|37191.3|37358.4|37208.4|37358.4|37208.4|37341.3|37191.3|29
1623441780000|2021-06-11 20:03:00|37357.6|37207.6|37331.3|37181.3|37357.6|37207.6|37331.3|37181.3|34
1623441790000|2021-06-11 20:03:10|37332.2|37182.2|37327.9|37177.9|37334.6|37184.6|37327.9|37177.9|36
1623441800000|2021-06-11 20:03:20|37328|37178|37333.4|37183.4|37334.1|37184.1|37321.8|37171.8|34
1623441810000|2021-06-11 20:03:30|37333.6|37183.6|37333.3|37183.3|37342.1|37192.1|37331.5|37181.5|33
1623441820000|2021-06-11 20:03:40|37333.7|37183.7|37343.8|37193.8|37350.1|37200.1|37333|37183|33
1623441830000|2021-06-11 20:03:50|37344.2|37194.2|37342.2|37192.2|37344.2|37194.2|37339.8|37189.8|29
1623441840000|2021-06-11 20:04:00|37342.3|37192.3|37359.3|37209.3|37360.6|37210.6|37341.3|37191.3|25
1623441850000|2021-06-11 20:04:10|37360.5|37210.5|37366.4|37216.4|37369.1|37219.1|37360.5|37210.5|32
1623441860000|2021-06-11 20:04:20|37367.9|37217.9|37364|37214|37380.8|37230.8|37364|37214|35
1623441870000|2021-06-11 20:04:30|37362.7|37212.7|37369.1|37219.1|37369.1|37219.1|37355.6|37205.6|36
1623441880000|2021-06-11 20:04:40|37369.5|37219.5|37371.6|37221.6|37374.3|37224.3|37368.9|37218.9|37
1623441890000|2021-06-11 20:04:50|37371.7|37221.7|37353.9|37203.9|37372.3|37222.3|37353.9|37203.9|36
1623441900000|2021-06-11 20:05:00|37354.5|37204.5|37363.8|37213.8|37363.8|37213.8|37347.6|37197.6|32
1623441910000|2021-06-11 20:05:10|37363.9|37213.9|37370|37220|37375.4|37225.4|37363.9|37213.9|31
1623441920000|2021-06-11 20:05:20|37368.8|37218.8|37369.8|37219.8|37373.7|37223.7|37368.1|37218.1|33
1623441930000|2021-06-11 20:05:30|37370.6|37220.6|37372.8|37222.8|37372.8|37222.8|37364.7|37214.7|25
1623441940000|2021-06-11 20:05:40|37373.5|37223.5|37375.3|37225.3|37376.1|37226.1|37373.4|37223.4|10
1623441950000|2021-06-11 20:05:50|37375.2|37225.2|37375.5|37225.5|37375.6|37225.6|37369.9|37219.9|27
1623441960000|2021-06-11 20:06:00|37375.2|37225.2|37371.6|37221.6|37375.9|37225.9|37370.4|37220.4|23
1623441970000|2021-06-11 20:06:10|37372|37222|37356.6|37206.6|37372.9|37222.9|37356.6|37206.6|29
1623441980000|2021-06-11 20:06:20|37357.6|37207.6|37369.7|37219.7|37370.1|37220.1|37357.6|37207.6|36
1623441990000|2021-06-11 20:06:30|37370.1|37220.1|37368.1|37218.1|37370.1|37220.1|37366.8|37216.8|33
1623442000000|2021-06-11 20:06:40|37367.2|37217.2|37356.7|37206.7|37369|37219|37356.5|37206.5|38
1623442010000|2021-06-11 20:06:50|37357.1|37207.1|37351.8|37201.8|37358.6|37208.6|37348.4|37198.4|36
1623442020000|2021-06-11 20:07:00|37351.4|37201.4|37336.7|37186.7|37351.4|37201.4|37336.5|37186.5|25
1623442030000|2021-06-11 20:07:10|37335.4|37185.4|37357.9|37207.9|37358|37208|37335.3|37185.3|33
1623442040000|2021-06-11 20:07:20|37356.9|37206.9|37345.4|37195.4|37356.9|37206.9|37345.4|37195.4|24
1623442050000|2021-06-11 20:07:30|37345.9|37195.9|37343.1|37193.1|37345.9|37195.9|37339.4|37189.4|33
1623442060000|2021-06-11 20:07:40|37343|37193|37355.9|37205.9|37356.3|37206.3|37341.1|37191.1|33
1623442070000|2021-06-11 20:07:50|37356.2|37206.2|37360.3|37210.3|37361|37211|37355.6|37205.6|23
1623442080000|2021-06-11 20:08:00|37359.4|37209.4|37369.2|37219.2|37369.2|37219.2|37357.3|37207.3|29
1623442090000|2021-06-11 20:08:10|37369.8|37219.8|37376.7|37226.7|37377.2|37227.2|37369.5|37219.5|24
1623442100000|2021-06-11 20:08:20|37377.3|37227.3|37380.1|37230.1|37381.6|37231.6|37376.2|37226.2|27
1623442110000|2021-06-11 20:08:30|37380|37230|37397.1|37247.1|37397.1|37247.1|37379.5|37229.5|26
1623442120000|2021-06-11 20:08:40|37397.2|37247.2|37392.1|37242.1|37397.2|37247.2|37390.1|37240.1|23
1623442130000|2021-06-11 20:08:50|37391|37241|37393.5|37243.5|37393.6|37243.6|37388.8|37238.8|28
1623442140000|2021-06-11 20:09:00|37393.8|37243.8|37395.7|37245.7|37395.8|37245.8|37393.5|37243.5|17
1623442150000|2021-06-11 20:09:10|37395.8|37245.8|37404.8|37254.8|37407.8|37257.8|37395.4|37245.4|25
1623442160000|2021-06-11 20:09:20|37405.8|37255.8|37411.3|37261.3|37412.8|37262.8|37400.5|37250.5|32
1623442170000|2021-06-11 20:09:30|37411.7|37261.7|37423.6|37273.6|37424|37274|37411.7|37261.7|33
1623442180000|2021-06-11 20:09:40|37423.1|37273.1|37406|37256|37423.1|37273.1|37406|37256|33
1623442190000|2021-06-11 20:09:50|37405.8|37255.8|37402.6|37252.6|37405.8|37255.8|37402.6|37252.6|32
1623442200000|2021-06-11 20:10:00|37402.5|37252.5|37380.8|37230.8|37403.2|37253.2|37380.3|37230.3|34
1623442210000|2021-06-11 20:10:10|37381.3|37231.3|37384|37234|37395.1|37245.1|37380.4|37230.4|36
1623442220000|2021-06-11 20:10:20|37384.7|37234.7|37391.2|37241.2|37392|37242|37383.9|37233.9|38
1623442230000|2021-06-11 20:10:30|37391.1|37241.1|37394.2|37244.2|37394.4|37244.4|37388|37238|35
1623442240000|2021-06-11 20:10:40|37394.6|37244.6|37396.5|37246.5|37396.5|37246.5|37392.9|37242.9|19
1623442250000|2021-06-11 20:10:50|37397.3|37247.3|37384.5|37234.5|37408.2|37258.2|37382.2|37232.2|34
1623442260000|2021-06-11 20:11:00|37385.4|37235.4|37382.7|37232.7|37392.7|37242.7|37382.7|37232.7|32
1623442270000|2021-06-11 20:11:10|37383.3|37233.3|37383.1|37233.1|37384.4|37234.4|37374.3|37224.3|36
1623442280000|2021-06-11 20:11:20|37383.3|37233.3|37384.4|37234.4|37386|37236|37381.4|37231.4|17
1623442290000|2021-06-11 20:11:30|37384.9|37234.9|37381|37231|37385.9|37235.9|37381|37231|25
1623442300000|2021-06-11 20:11:40|37377.9|37227.9|37375.9|37225.9|37378.2|37228.2|37375.5|37225.5|18
1623442310000|2021-06-11 20:11:50|37377.4|37227.4|37377.6|37227.6|37378|37228|37374.2|37224.2|26
1623442320000|2021-06-11 20:12:00|37377.1|37227.1|37376.4|37226.4|37380|37230|37376.1|37226.1|27
1623442330000|2021-06-11 20:12:10|37376.3|37226.3|37390.7|37240.7|37400.6|37250.6|37376.3|37226.3|26
1623442340000|2021-06-11 20:12:20|37390.9|37240.9|37384.8|37234.8|37391.3|37241.3|37383.6|37233.6|25
1623442350000|2021-06-11 20:12:30|37384.9|37234.9|37397.5|37247.5|37399.9|37249.9|37384.6|37234.6|33
1623442360000|2021-06-11 20:12:40|37398|37248|37402.7|37252.7|37403.2|37253.2|37397.3|37247.3|25
1623442370000|2021-06-11 20:12:50|37402.9|37252.9|37403|37253|37405.3|37255.3|37401.9|37251.9|28
1623442380000|2021-06-11 20:13:00|37402|37252|37405.9|37255.9|37405.9|37255.9|37395.4|37245.4|32
1623442390000|2021-06-11 20:13:10|37406.8|37256.8|37421.2|37271.2|37422.3|37272.3|37403.1|37253.1|28
1623442400000|2021-06-11 20:13:20|37426|37276|37447.1|37297.1|37447.1|37297.1|37419.2|37269.2|36
1623442410000|2021-06-11 20:13:30|37448.3|37298.3|37448.9|37298.9|37451.4|37301.4|37446.9|37296.9|37
1623442420000|2021-06-11 20:13:40|37448.6|37298.6|37434.1|37284.1|37448.6|37298.6|37432.4|37282.4|34
1623442430000|2021-06-11 20:13:50|37434.8|37284.8|37434.9|37284.9|37436.6|37286.6|37434.2|37284.2|37
1623442440000|2021-06-11 20:14:00|37435|37285|37438.1|37288.1|37438.1|37288.1|37431.9|37281.9|35
1623442450000|2021-06-11 20:14:10|37438.2|37288.2|37443.3|37293.3|37449.2|37299.2|37438.1|37288.1|27
1623442460000|2021-06-11 20:14:20|37446.6|37296.6|37437.7|37287.7|37446.6|37296.6|37437|37287|27
1623442470000|2021-06-11 20:14:30|37437.8|37287.8|37438.2|37288.2|37438.5|37288.5|37436.8|37286.8|24
1623442480000|2021-06-11 20:14:40|37437.8|37287.8|37433.7|37283.7|37438.4|37288.4|37432.3|37282.3|29
1623442490000|2021-06-11 20:14:50|37433.5|37283.5|37433.3|37283.3|37435.8|37285.8|37431.3|37281.3|21
1623442500000|2021-06-11 20:15:00|37432.3|37282.3|37445|37295|37445|37295|37432.2|37282.2|26
1623442510000|2021-06-11 20:15:10|37445.6|37295.6|37458.6|37308.6|37458.6|37308.6|37445.6|37295.6|31
1623442520000|2021-06-11 20:15:20|37459.4|37309.4|37468.4|37318.4|37468.4|37318.4|37459.4|37309.4|27
1623442530000|2021-06-11 20:15:30|37467.9|37317.9|37466|37316|37471.9|37321.9|37461.9|37311.9|29
1623442540000|2021-06-11 20:15:40|37466.5|37316.5|37465.9|37315.9|37466.5|37316.5|37460.5|37310.5|27
1623442550000|2021-06-11 20:15:50|37466.1|37316.1|37474.2|37324.2|37478.9|37328.9|37465.8|37315.8|29
1623442560000|2021-06-11 20:16:00|37473.5|37323.5|37467.5|37317.5|37477.2|37327.2|37466.6|37316.6|34
1623442570000|2021-06-11 20:16:10|37467.6|37317.6|37466.6|37316.6|37467.6|37317.6|37457.7|37307.7|28
1623442580000|2021-06-11 20:16:20|37465.9|37315.9|37454.8|37304.8|37465.9|37315.9|37453.7|37303.7|34
1623442590000|2021-06-11 20:16:30|37454.6|37304.6|37463.7|37313.7|37463.7|37313.7|37453.6|37303.6|31
1623442600000|2021-06-11 20:16:40|37464|37314|37463|37313|37464|37314|37456.8|37306.8|33
1623442610000|2021-06-11 20:16:50|37462.9|37312.9|37464|37314|37464.1|37314.1|37461|37311|22
1623442620000|2021-06-11 20:17:00|37463.8|37313.8|37461.7|37311.7|37463.8|37313.8|37461.7|37311.7|19
1623442630000|2021-06-11 20:17:10|37461.2|37311.2|37444|37294|37461.2|37311.2|37443.7|37293.7|31
1623442640000|2021-06-11 20:17:20|37444.9|37294.9|37422.2|37272.2|37444.9|37294.9|37421.5|37271.5|31
1623442650000|2021-06-11 20:17:30|37422.3|37272.3|37417.3|37267.3|37424.6|37274.6|37416.6|37266.6|34
1623442660000|2021-06-11 20:17:40|37417.2|37267.2|37416.4|37266.4|37417.2|37267.2|37415|37265|27
1623442670000|2021-06-11 20:17:50|37416.3|37266.3|37416.7|37266.7|37416.7|37266.7|37414.8|37264.8|21
1623442680000|2021-06-11 20:18:00|37415.7|37265.7|37415.6|37265.6|37415.9|37265.9|37412.9|37262.9|26
1623442690000|2021-06-11 20:18:10|37402.7|37252.7|37414.1|37264.1|37419.7|37269.7|37401.1|37251.1|29
1623442700000|2021-06-11 20:18:20|37413.3|37263.3|37405.2|37255.2|37413.7|37263.7|37405.1|37255.1|32
1623442710000|2021-06-11 20:18:30|37404.3|37254.3|37408.6|37258.6|37412.1|37262.1|37404.2|37254.2|28
1623442720000|2021-06-11 20:18:40|37408.7|37258.7|37401.9|37251.9|37408.7|37258.7|37401.5|37251.5|30
1623442730000|2021-06-11 20:18:50|37402.8|37252.8|37395.8|37245.8|37402.8|37252.8|37393.9|37243.9|30
1623442740000|2021-06-11 20:19:00|37393.1|37243.1|37421|37271|37421.6|37271.6|37393.1|37243.1|30
1623442750000|2021-06-11 20:19:10|37421.5|37271.5|37427.2|37277.2|37427.2|37277.2|37415.7|37265.7|34
1623442760000|2021-06-11 20:19:20|37430.1|37280.1|37430.7|37280.7|37437.5|37287.5|37429.3|37279.3|28
1623442770000|2021-06-11 20:19:30|37432.9|37282.9|37435.4|37285.4|37436|37286|37427.9|37277.9|35
1623442780000|2021-06-11 20:19:40|37435.1|37285.1|37442|37292|37442.7|37292.7|37427.7|37277.7|22
1623442790000|2021-06-11 20:19:50|37442.2|37292.2|37434.1|37284.1|37444|37294|37427.4|37277.4|26
1623442800000|2021-06-11 20:20:00|37434|37284|37425.1|37275.1|37434|37284|37418.6|37268.6|33
1623442810000|2021-06-11 20:20:10|37430.6|37280.6|37425.2|37275.2|37435.9|37285.9|37419.2|37269.2|38
1623442820000|2021-06-11 20:20:20|37425.3|37275.3|37417|37267|37425.7|37275.7|37417|37267|21
1623442830000|2021-06-11 20:20:30|37415.8|37265.8|37410.3|37260.3|37416.6|37266.6|37409.8|37259.8|16
1623442840000|2021-06-11 20:20:40|37406|37256|37411|37261|37412.5|37262.5|37406|37256|21
1623442850000|2021-06-11 20:20:50|37410.7|37260.7|37406.4|37256.4|37413.8|37263.8|37406|37256|28
1623442860000|2021-06-11 20:21:00|37406.2|37256.2|37410.2|37260.2|37417.1|37267.1|37405.6|37255.6|26
1623442870000|2021-06-11 20:21:10|37408.8|37258.8|37398.2|37248.2|37409.1|37259.1|37396.5|37246.5|35
1623442880000|2021-06-11 20:21:20|37396.6|37246.6|37403|37253|37405|37255|37396|37246|26
1623442890000|2021-06-11 20:21:30|37398.1|37248.1|37396.3|37246.3|37403.9|37253.9|37395.2|37245.2|18
1623442900000|2021-06-11 20:21:40|37392.9|37242.9|37379.2|37229.2|37392.9|37242.9|37376.3|37226.3|27
1623442910000|2021-06-11 20:21:50|37379.3|37229.3|37372.4|37222.4|37383.1|37233.1|37368.4|37218.4|31
1623442920000|2021-06-11 20:22:00|37353.8|37203.8|37355.9|37205.9|37369.7|37219.7|37353.7|37203.7|31
1623442930000|2021-06-11 20:22:10|37355.6|37205.6|37360|37210|37364|37214|37350.6|37200.6|32
1623442940000|2021-06-11 20:22:20|37359.6|37209.6|37353.5|37203.5|37359.6|37209.6|37350.7|37200.7|30
1623442950000|2021-06-11 20:22:30|37353.4|37203.4|37333.8|37183.8|37353.4|37203.4|37333.3|37183.3|31
1623442960000|2021-06-11 20:22:40|37333.7|37183.7|37339.1|37189.1|37339.3|37189.3|37327.2|37177.2|34
1623442970000|2021-06-11 20:22:50|37339.7|37189.7|37335.1|37185.1|37339.7|37189.7|37331.2|37181.2|33
1623442980000|2021-06-11 20:23:00|37334.6|37184.6|37330.1|37180.1|37338.5|37188.5|37329.7|37179.7|29
1623442990000|2021-06-11 20:23:10|37329.9|37179.9|37322.6|37172.6|37330.9|37180.9|37322.6|37172.6|33
1623443000000|2021-06-11 20:23:20|37322.3|37172.3|37333|37183|37337.4|37187.4|37322.3|37172.3|33
1623443010000|2021-06-11 20:23:30|37332.5|37182.5|37329.7|37179.7|37334.3|37184.3|37326.8|37176.8|34
1623443020000|2021-06-11 20:23:40|37331|37181|37334.7|37184.7|37336.5|37186.5|37331|37181|12
1623443030000|2021-06-11 20:23:50|37336.7|37186.7|37332.1|37182.1|37337|37187|37332.1|37182.1|16
1623443040000|2021-06-11 20:24:00|37331.9|37181.9|37331|37181|37333.7|37183.7|37330.7|37180.7|23
1623443050000|2021-06-11 20:24:10|37332.2|37182.2|37323.8|37173.8|37336.6|37186.6|37323.8|37173.8|29
1623443060000|2021-06-11 20:24:20|37324.1|37174.1|37324|37174|37328.7|37178.7|37321.1|37171.1|32
1623443070000|2021-06-11 20:24:30|37323.8|37173.8|37320.9|37170.9|37324.4|37174.4|37318.9|37168.9|32
1623443080000|2021-06-11 20:24:40|37320.2|37170.2|37321.4|37171.4|37335.3|37185.3|37320.2|37170.2|29
1623443090000|2021-06-11 20:24:50|37321.7|37171.7|37320.1|37170.1|37322.9|37172.9|37319.6|37169.6|28
1623443100000|2021-06-11 20:25:00|37319.7|37169.7|37335.5|37185.5|37335.5|37185.5|37318.8|37168.8|16
1623443110000|2021-06-11 20:25:10|37336.1|37186.1|37336.3|37186.3|37336.9|37186.9|37333.8|37183.8|19
1623443120000|2021-06-11 20:25:20|37336.9|37186.9|37337|37187|37337.8|37187.8|37336.9|37186.9|15
1623443130000|2021-06-11 20:25:30|37336.3|37186.3|37335.6|37185.6|37337.1|37187.1|37335.6|37185.6|13
1623443140000|2021-06-11 20:25:40|37336.3|37186.3|37356.7|37206.7|37357.9|37207.9|37335.8|37185.8|31
1623443150000|2021-06-11 20:25:50|37357.3|37207.3|37369.6|37219.6|37373.2|37223.2|37354.5|37204.5|25
1623443160000|2021-06-11 20:26:00|37369.4|37219.4|37358.1|37208.1|37369.4|37219.4|37356.9|37206.9|29
1623443170000|2021-06-11 20:26:10|37358|37208|37381.5|37231.5|37386.6|37236.6|37358|37208|37
1623443180000|2021-06-11 20:26:20|37380.5|37230.5|37363.4|37213.4|37380.5|37230.5|37359.7|37209.7|35
1623443190000|2021-06-11 20:26:30|37364.7|37214.7|37373.3|37223.3|37374.4|37224.4|37364.7|37214.7|21
1623443200000|2021-06-11 20:26:40|37372.8|37222.8|37373|37223|37373|37223|37369.8|37219.8|17
1623443210000|2021-06-11 20:26:50|37373.1|37223.1|37376.7|37226.7|37377.8|37227.8|37373.1|37223.1|24
1623443220000|2021-06-11 20:27:00|37377.2|37227.2|37359.5|37209.5|37377.7|37227.7|37359.2|37209.2|29
1623443230000|2021-06-11 20:27:10|37359.3|37209.3|37356.9|37206.9|37370.8|37220.8|37356.9|37206.9|27
1623443240000|2021-06-11 20:27:20|37354.7|37204.7|37362.7|37212.7|37362.7|37212.7|37353.9|37203.9|30
1623443250000|2021-06-11 20:27:30|37364|37214|37369.2|37219.2|37369.2|37219.2|37360.5|37210.5|28
1623443260000|2021-06-11 20:27:40|37371.7|37221.7|37379.3|37229.3|37379.4|37229.4|37371.2|37221.2|25
1623443270000|2021-06-11 20:27:50|37379.2|37229.2|37376.2|37226.2|37379.2|37229.2|37373.2|37223.2|22
1623443280000|2021-06-11 20:28:00|37376.4|37226.4|37394.9|37244.9|37395.8|37245.8|37376.2|37226.2|33
1623443290000|2021-06-11 20:28:10|37393.6|37243.6|37404.8|37254.8|37405.1|37255.1|37393.6|37243.6|29
1623443300000|2021-06-11 20:28:20|37402.7|37252.7|37410.2|37260.2|37411.3|37261.3|37401|37251|25
1623443310000|2021-06-11 20:28:30|37410.4|37260.4|37408.2|37258.2|37412.6|37262.6|37408.2|37258.2|20
1623443320000|2021-06-11 20:28:40|37409.1|37259.1|37422.7|37272.7|37422.7|37272.7|37408.9|37258.9|33
1623443330000|2021-06-11 20:28:50|37422.8|37272.8|37430.7|37280.7|37430.7|37280.7|37422.8|37272.8|23
1623443340000|2021-06-11 20:29:00|37430.6|37280.6|37437.9|37287.9|37440.6|37290.6|37428.3|37278.3|25
1623443350000|2021-06-11 20:29:10|37438|37288|37433.9|37283.9|37438.8|37288.8|37431.3|37281.3|22
1623443360000|2021-06-11 20:29:20|37434.9|37284.9|37436.3|37286.3|37438.1|37288.1|37428.6|37278.6|28
1623443370000|2021-06-11 20:29:30|37436.8|37286.8|37441.5|37291.5|37448.4|37298.4|37436.5|37286.5|35
1623443380000|2021-06-11 20:29:40|37441.8|37291.8|37439.5|37289.5|37444|37294|37437.8|37287.8|33
1623443390000|2021-06-11 20:29:50|37439.6|37289.6|37447.1|37297.1|37449.3|37299.3|37439.6|37289.6|30
1623443400000|2021-06-11 20:30:00|37446.8|37296.8|37454|37304|37455.6|37305.6|37446.6|37296.6|27
1623443410000|2021-06-11 20:30:10|37453.9|37303.9|37452.7|37302.7|37455.1|37305.1|37448.7|37298.7|23
1623443420000|2021-06-11 20:30:20|37452.6|37302.6|37445.8|37295.8|37453.4|37303.4|37445.2|37295.2|25
1623443430000|2021-06-11 20:30:30|37447.3|37297.3|37439.4|37289.4|37454.6|37304.6|37439.4|37289.4|27
1623443440000|2021-06-11 20:30:40|37437.4|37287.4|37417.1|37267.1|37437.4|37287.4|37415.7|37265.7|34
1623443450000|2021-06-11 20:30:50|37417.6|37267.6|37423.4|37273.4|37425.6|37275.6|37416.8|37266.8|35
1623443460000|2021-06-11 20:31:00|37423.3|37273.3|37413.6|37263.6|37424.5|37274.5|37406.8|37256.8|33
1623443470000|2021-06-11 20:31:10|37413.2|37263.2|37395|37245|37413.2|37263.2|37388.4|37238.4|36
1623443480000|2021-06-11 20:31:20|37392.9|37242.9|37403.4|37253.4|37404.2|37254.2|37391.2|37241.2|35
1623443490000|2021-06-11 20:31:30|37404.2|37254.2|37403.2|37253.2|37404.9|37254.9|37398.7|37248.7|30
1623443500000|2021-06-11 20:31:40|37402.7|37252.7|37435.7|37285.7|37435.7|37285.7|37399.8|37249.8|34
1623443510000|2021-06-11 20:31:50|37435.9|37285.9|37456.4|37306.4|37456.4|37306.4|37434.5|37284.5|32
1623443520000|2021-06-11 20:32:00|37456.6|37306.6|37499|37349|37510.7|37360.7|37456.6|37306.6|26
1623443530000|2021-06-11 20:32:10|37530.5|37380.5|37490.5|37340.5|37533|37383|37482.2|37332.2|40
1623443540000|2021-06-11 20:32:20|37491.4|37341.4|37494.7|37344.7|37495.1|37345.1|37487.4|37337.4|34
1623443550000|2021-06-11 20:32:30|37494.8|37344.8|37473.7|37323.7|37495.8|37345.8|37472.3|37322.3|31
1623443560000|2021-06-11 20:32:40|37474.1|37324.1|37448|37298|37474.1|37324.1|37448|37298|32
1623443570000|2021-06-11 20:32:50|37448.1|37298.1|37447.9|37297.9|37455.8|37305.8|37447.4|37297.4|25
1623443580000|2021-06-11 20:33:00|37442.2|37292.2|37443.8|37293.8|37443.8|37293.8|37432.8|37282.8|31
1623443590000|2021-06-11 20:33:10|37444.4|37294.4|37464.4|37314.4|37469.9|37319.9|37443.1|37293.1|36
1623443600000|2021-06-11 20:33:20|37464.8|37314.8|37447.1|37297.1|37466.2|37316.2|37446|37296|28
1623443610000|2021-06-11 20:33:30|37446.9|37296.9|37447.4|37297.4|37451.6|37301.6|37444.2|37294.2|35
1623443620000|2021-06-11 20:33:40|37447.5|37297.5|37449.9|37299.9|37453.2|37303.2|37447.5|37297.5|34
1623443630000|2021-06-11 20:33:50|37449.8|37299.8|37444.4|37294.4|37450.5|37300.5|37444|37294|31
1623443640000|2021-06-11 20:34:00|37444.2|37294.2|37431|37281|37444.2|37294.2|37430.5|37280.5|33
1623443650000|2021-06-11 20:34:10|37430.2|37280.2|37403.1|37253.1|37430.2|37280.2|37400.3|37250.3|26
1623443660000|2021-06-11 20:34:20|37405.5|37255.5|37415.2|37265.2|37416.6|37266.6|37405.5|37255.5|35
1623443670000|2021-06-11 20:34:30|37415|37265|37401.2|37251.2|37415.4|37265.4|37400.2|37250.2|32
1623443680000|2021-06-11 20:34:40|37401.1|37251.1|37387.2|37237.2|37401.1|37251.1|37385.3|37235.3|36
1623443690000|2021-06-11 20:34:50|37387.7|37237.7|37373|37223|37390.2|37240.2|37372.8|37222.8|38
1623443700000|2021-06-11 20:35:00|37373.1|37223.1|37392.5|37242.5|37398.9|37248.9|37372.9|37222.9|37
1623443710000|2021-06-11 20:35:10|37392.4|37242.4|37381.5|37231.5|37392.7|37242.7|37380.9|37230.9|38
1623443720000|2021-06-11 20:35:20|37376|37226|37371.9|37221.9|37376|37226|37371.9|37221.9|32
1623443730000|2021-06-11 20:35:30|37372.2|37222.2|37372|37222|37378.2|37228.2|37371.7|37221.7|29
1623443740000|2021-06-11 20:35:40|37372.3|37222.3|37372.6|37222.6|37374.5|37224.5|37366.6|37216.6|37
1623443750000|2021-06-11 20:35:50|37373.1|37223.1|37370.9|37220.9|37373.1|37223.1|37370.3|37220.3|26
1623443760000|2021-06-11 20:36:00|37371.3|37221.3|37380|37230|37380|37230|37370.2|37220.2|28
1623443770000|2021-06-11 20:36:10|37386.2|37236.2|37391.7|37241.7|37398.1|37248.1|37386.2|37236.2|36
1623443780000|2021-06-11 20:36:20|37390.6|37240.6|37387.2|37237.2|37391.6|37241.6|37384.9|37234.9|35
1623443790000|2021-06-11 20:36:30|37386.6|37236.6|37396.2|37246.2|37396.6|37246.6|37386.6|37236.6|32
1623443800000|2021-06-11 20:36:40|37396|37246|37400|37250|37403.8|37253.8|37396|37246|31
1623443810000|2021-06-11 20:36:50|37400.9|37250.9|37412.8|37262.8|37412.9|37262.9|37400.9|37250.9|36
1623443820000|2021-06-11 20:37:00|37412.6|37262.6|37416.3|37266.3|37416.7|37266.7|37411.7|37261.7|32
1623443830000|2021-06-11 20:37:10|37416|37266|37426.9|37276.9|37426.9|37276.9|37413|37263|34
1623443840000|2021-06-11 20:37:20|37428.5|37278.5|37437.7|37287.7|37439.6|37289.6|37428.5|37278.5|32
1623443850000|2021-06-11 20:37:30|37437.5|37287.5|37435.9|37285.9|37437.7|37287.7|37434.2|37284.2|25
1623443860000|2021-06-11 20:37:40|37436.6|37286.6|37438.1|37288.1|37439.9|37289.9|37436.4|37286.4|26
1623443870000|2021-06-11 20:37:50|37437.9|37287.9|37442.7|37292.7|37443.4|37293.4|37437.5|37287.5|23
1623443880000|2021-06-11 20:38:00|37442.5|37292.5|37422.4|37272.4|37443.2|37293.2|37422.4|37272.4|32
1623443890000|2021-06-11 20:38:10|37421.8|37271.8|37419|37269|37423|37273|37418.7|37268.7|29
1623443900000|2021-06-11 20:38:20|37419.4|37269.4|37417|37267|37419.9|37269.9|37415.5|37265.5|32
1623443910000|2021-06-11 20:38:30|37416.5|37266.5|37398|37248|37416.8|37266.8|37398|37248|30
1623443920000|2021-06-11 20:38:40|37397.9|37247.9|37395.8|37245.8|37398.1|37248.1|37394.6|37244.6|25
1623443930000|2021-06-11 20:38:50|37395.4|37245.4|37392.4|37242.4|37395.4|37245.4|37391.6|37241.6|38
1623443940000|2021-06-11 20:39:00|37393.2|37243.2|37399.1|37249.1|37399.6|37249.6|37391.9|37241.9|31
1623443950000|2021-06-11 20:39:10|37399.2|37249.2|37402.2|37252.2|37402.3|37252.3|37398.9|37248.9|33
1623443960000|2021-06-11 20:39:20|37402.5|37252.5|37407.6|37257.6|37409.2|37259.2|37402.3|37252.3|32
1623443970000|2021-06-11 20:39:30|37406.8|37256.8|37396.5|37246.5|37407.3|37257.3|37395.7|37245.7|34
1623443980000|2021-06-11 20:39:40|37398.9|37248.9|37393.5|37243.5|37398.9|37248.9|37392.9|37242.9|30
1623443990000|2021-06-11 20:39:50|37394.2|37244.2|37381.7|37231.7|37394.4|37244.4|37381.1|37231.1|32
1623444000000|2021-06-11 20:40:00|37381.5|37231.5|37374.2|37224.2|37384.8|37234.8|37374.2|37224.2|31
1623444010000|2021-06-11 20:40:10|37374.3|37224.3|37366.5|37216.5|37375.1|37225.1|37366.5|37216.5|33
1623444020000|2021-06-11 20:40:20|37366.2|37216.2|37345.7|37195.7|37367.1|37217.1|37345.3|37195.3|35
1623444030000|2021-06-11 20:40:30|37345.3|37195.3|37366.4|37216.4|37366.4|37216.4|37345|37195|37
1623444040000|2021-06-11 20:40:40|37364.5|37214.5|37375.9|37225.9|37378|37228|37364.5|37214.5|32
1623444050000|2021-06-11 20:40:50|37377.1|37227.1|37381.5|37231.5|37383.9|37233.9|37377.1|37227.1|28
1623444060000|2021-06-11 20:41:00|37380.4|37230.4|37403.7|37253.7|37403.7|37253.7|37380.4|37230.4|31
1623444070000|2021-06-11 20:41:10|37402.4|37252.4|37398.6|37248.6|37402.4|37252.4|37398.2|37248.2|36
1623444080000|2021-06-11 20:41:20|37398.5|37248.5|37396.6|37246.6|37399.2|37249.2|37396.6|37246.6|29
1623444090000|2021-06-11 20:41:30|37396.5|37246.5|37412.7|37262.7|37412.8|37262.8|37396.2|37246.2|30
1623444100000|2021-06-11 20:41:40|37412|37262|37410.2|37260.2|37415.2|37265.2|37407.7|37257.7|31
1623444110000|2021-06-11 20:41:50|37412.6|37262.6|37408.6|37258.6|37412.6|37262.6|37408.2|37258.2|35
1623444120000|2021-06-11 20:42:00|37408.4|37258.4|37416.1|37266.1|37416.2|37266.2|37408.2|37258.2|18
1623444130000|2021-06-11 20:42:10|37415.8|37265.8|37414|37264|37416.1|37266.1|37413|37263|14
1623444140000|2021-06-11 20:42:20|37413.1|37263.1|37412.5|37262.5|37413.1|37263.1|37411.7|37261.7|20
1623444150000|2021-06-11 20:42:30|37411.5|37261.5|37404.7|37254.7|37411.6|37261.6|37403.8|37253.8|29
1623444160000|2021-06-11 20:42:40|37404.4|37254.4|37402.8|37252.8|37405.3|37255.3|37401.8|37251.8|31
1623444170000|2021-06-11 20:42:50|37402.1|37252.1|37396.6|37246.6|37402.1|37252.1|37393.9|37243.9|36
1623444180000|2021-06-11 20:43:00|37396.1|37246.1|37391.6|37241.6|37396.4|37246.4|37391.6|37241.6|28
1623444190000|2021-06-11 20:43:10|37391.5|37241.5|37395.7|37245.7|37396.9|37246.9|37391.5|37241.5|33
1623444200000|2021-06-11 20:43:20|37395.9|37245.9|37404.3|37254.3|37404.8|37254.8|37395.9|37245.9|29
1623444210000|2021-06-11 20:43:30|37404.5|37254.5|37406.2|37256.2|37412.1|37262.1|37404.5|37254.5|31
1623444220000|2021-06-11 20:43:40|37406|37256|37398.4|37248.4|37406.1|37256.1|37396.2|37246.2|34
1623444230000|2021-06-11 20:43:50|37397.3|37247.3|37393.4|37243.4|37401.5|37251.5|37393.4|37243.4|32
1623444240000|2021-06-11 20:44:00|37392.7|37242.7|37387.4|37237.4|37392.7|37242.7|37387.3|37237.3|16
1623481200000|2021-06-12 07:00:00|35402.6|35252.6|35401.5|35251.5|35409.4|35259.4|35401.5|35251.5|25
1623481210000|2021-06-12 07:00:10|35401.7|35251.7|35419.4|35269.4|35419.4|35269.4|35401.7|35251.7|36
1623481220000|2021-06-12 07:00:20|35416.9|35266.9|35430.9|35280.9|35430.9|35280.9|35412.9|35262.9|28
1623481230000|2021-06-12 07:00:30|35430.7|35280.7|35431.2|35281.2|35432|35282|35426.9|35276.9|34
1623481240000|2021-06-12 07:00:40|35431.3|35281.3|35431.5|35281.5|35432.5|35282.5|35430.4|35280.4|29
1623481250000|2021-06-12 07:00:50|35431.2|35281.2|35460.3|35310.3|35461.8|35311.8|35431.2|35281.2|35
1623481260000|2021-06-12 07:01:00|35461.1|35311.1|35478.5|35328.5|35478.5|35328.5|35461.1|35311.1|29
1623481270000|2021-06-12 07:01:10|35479|35329|35480|35330|35495.4|35345.4|35478.1|35328.1|34
1623481280000|2021-06-12 07:01:20|35478|35328|35453.3|35303.3|35478|35328|35453.3|35303.3|35
1623481290000|2021-06-12 07:01:30|35453.4|35303.4|35450.5|35300.5|35453.9|35303.9|35442.8|35292.8|37
1623481300000|2021-06-12 07:01:40|35450.4|35300.4|35460.7|35310.7|35461.7|35311.7|35448.7|35298.7|30
1623481310000|2021-06-12 07:01:50|35460.3|35310.3|35463.1|35313.1|35468.9|35318.9|35460.3|35310.3|36
1623481320000|2021-06-12 07:02:00|35463.2|35313.2|35460.6|35310.6|35463.8|35313.8|35460.6|35310.6|27
1623481330000|2021-06-12 07:02:10|35460.4|35310.4|35438.7|35288.7|35460.4|35310.4|35438.5|35288.5|36
1623481340000|2021-06-12 07:02:20|35438.9|35288.9|35442.7|35292.7|35442.8|35292.8|35438.9|35288.9|31
1623481350000|2021-06-12 07:02:30|35442.5|35292.5|35460.4|35310.4|35461.2|35311.2|35442.5|35292.5|27
1623481360000|2021-06-12 07:02:40|35459.2|35309.2|35466|35316|35466|35316|35454.7|35304.7|28
1623481370000|2021-06-12 07:02:50|35467.3|35317.3|35463.6|35313.6|35474.1|35324.1|35458.6|35308.6|36
1623481380000|2021-06-12 07:03:00|35463.7|35313.7|35464.4|35314.4|35466.5|35316.5|35461.5|35311.5|33
1623481390000|2021-06-12 07:03:10|35464.6|35314.6|35461.3|35311.3|35464.6|35314.6|35461.2|35311.2|29
1623481400000|2021-06-12 07:03:20|35463|35313|35469.4|35319.4|35469.7|35319.7|35463|35313|22
1623481410000|2021-06-12 07:03:30|35469.5|35319.5|35486|35336|35486.7|35336.7|35469.4|35319.4|25
1623481420000|2021-06-12 07:03:40|35485.9|35335.9|35494|35344|35494|35344|35485.5|35335.5|37
1623481430000|2021-06-12 07:03:50|35494.3|35344.3|35513.6|35363.6|35521.7|35371.7|35494|35344|39
1623481440000|2021-06-12 07:04:00|35512.6|35362.6|35511.7|35361.7|35518.4|35368.4|35508|35358|38
1623481450000|2021-06-12 07:04:10|35511.5|35361.5|35505.8|35355.8|35515.6|35365.6|35504.6|35354.6|33
1623481460000|2021-06-12 07:04:20|35506|35356|35504|35354|35506.1|35356.1|35501.7|35351.7|28
1623481470000|2021-06-12 07:04:30|35503.6|35353.6|35510.5|35360.5|35510.5|35360.5|35500.4|35350.4|28
1623481480000|2021-06-12 07:04:40|35510.1|35360.1|35533.2|35383.2|35533.2|35383.2|35508.9|35358.9|36
1623481490000|2021-06-12 07:04:50|35532.6|35382.6|35546.3|35396.3|35546.3|35396.3|35532.3|35382.3|36
1623481500000|2021-06-12 07:05:00|35558.6|35408.6|35614.4|35464.4|35620.1|35470.1|35543.7|35393.7|39
1623481510000|2021-06-12 07:05:10|35620.3|35470.3|35601.1|35451.1|35625.9|35475.9|35601.1|35451.1|40
1623481520000|2021-06-12 07:05:20|35598.3|35448.3|35592.2|35442.2|35605|35455|35590.3|35440.3|39
1623481530000|2021-06-12 07:05:30|35593.3|35443.3|35604|35454|35632|35482|35593.2|35443.2|40
1623481540000|2021-06-12 07:05:40|35600.6|35450.6|35594.4|35444.4|35605.8|35455.8|35592.6|35442.6|32
1623481550000|2021-06-12 07:05:50|35594.5|35444.5|35584.2|35434.2|35594.5|35444.5|35584.2|35434.2|25
1623481560000|2021-06-12 07:06:00|35585.7|35435.7|35563.2|35413.2|35586.1|35436.1|35562.7|35412.7|35
1623481570000|2021-06-12 07:06:10|35563.3|35413.3|35563.8|35413.8|35570.7|35420.7|35563|35413|36
1623481580000|2021-06-12 07:06:20|35563.1|35413.1|35573.7|35423.7|35573.7|35423.7|35559.6|35409.6|28
1623481590000|2021-06-12 07:06:30|35573.4|35423.4|35590|35440|35590|35440|35572.5|35422.5|34
1623481600000|2021-06-12 07:06:40|35590.2|35440.2|35595.4|35445.4|35595.6|35445.6|35585.1|35435.1|35
1623481610000|2021-06-12 07:06:50|35594.8|35444.8|35592.6|35442.6|35598.9|35448.9|35586.5|35436.5|38
1623481620000|2021-06-12 07:07:00|35593|35443|35588|35438|35593.8|35443.8|35580.4|35430.4|35
1623481630000|2021-06-12 07:07:10|35589.9|35439.9|35580.6|35430.6|35599|35449|35580.6|35430.6|38
1623481640000|2021-06-12 07:07:20|35579.4|35429.4|35571.9|35421.9|35579.4|35429.4|35569.4|35419.4|34
1623481650000|2021-06-12 07:07:30|35572|35422|35586|35436|35586.4|35436.4|35570.1|35420.1|34
1623481660000|2021-06-12 07:07:40|35585.8|35435.8|35594.3|35444.3|35594.3|35444.3|35584.4|35434.4|29
1623481670000|2021-06-12 07:07:50|35595.6|35445.6|35590|35440|35595.6|35445.6|35579.6|35429.6|31
1623481680000|2021-06-12 07:08:00|35590.4|35440.4|35578.8|35428.8|35590.4|35440.4|35578.8|35428.8|34
1623481690000|2021-06-12 07:08:10|35581.1|35431.1|35558.7|35408.7|35581.1|35431.1|35558.7|35408.7|33
1623481700000|2021-06-12 07:08:20|35558.4|35408.4|35548.8|35398.8|35558.4|35408.4|35547.9|35397.9|37
1623481710000|2021-06-12 07:08:30|35549.4|35399.4|35557.4|35407.4|35559|35409|35549|35399|37
1623481720000|2021-06-12 07:08:40|35557.5|35407.5|35552.9|35402.9|35559.3|35409.3|35552.8|35402.8|32
1623481730000|2021-06-12 07:08:50|35553|35403|35550.5|35400.5|35553.7|35403.7|35550.2|35400.2|17
1623481740000|2021-06-12 07:09:00|35550.3|35400.3|35569.8|35419.8|35569.8|35419.8|35549.7|35399.7|34
1623481750000|2021-06-12 07:09:10|35569.4|35419.4|35565.8|35415.8|35569.4|35419.4|35563.6|35413.6|29
1623481760000|2021-06-12 07:09:20|35564.8|35414.8|35535.5|35385.5|35564.8|35414.8|35534|35384|32
1623481770000|2021-06-12 07:09:30|35534.5|35384.5|35539.2|35389.2|35545|35395|35529.7|35379.7|37
1623481780000|2021-06-12 07:09:40|35539.5|35389.5|35539|35389|35543.7|35393.7|35537.7|35387.7|37
1623481790000|2021-06-12 07:09:50|35539.1|35389.1|35544.5|35394.5|35552.3|35402.3|35539.1|35389.1|36
1623481800000|2021-06-12 07:10:00|35542.5|35392.5|35528.3|35378.3|35543|35393|35528.3|35378.3|30
1623481810000|2021-06-12 07:10:10|35528|35378|35502.5|35352.5|35528|35378|35502.5|35352.5|39
1623481820000|2021-06-12 07:10:20|35500.9|35350.9|35510.5|35360.5|35512.4|35362.4|35495.2|35345.2|37
1623481830000|2021-06-12 07:10:30|35510.6|35360.6|35523.4|35373.4|35527.6|35377.6|35510.6|35360.6|35
1623481840000|2021-06-12 07:10:40|35523.5|35373.5|35517.7|35367.7|35525.9|35375.9|35517.7|35367.7|26
1623481850000|2021-06-12 07:10:50|35517.6|35367.6|35517.1|35367.1|35517.7|35367.7|35514.8|35364.8|21
1623481860000|2021-06-12 07:11:00|35517|35367|35521.5|35371.5|35528.8|35378.8|35516.7|35366.7|27
1623481870000|2021-06-12 07:11:10|35521.4|35371.4|35502.7|35352.7|35521.4|35371.4|35502.5|35352.5|31
1623481880000|2021-06-12 07:11:20|35502.8|35352.8|35486.4|35336.4|35504|35354|35485.1|35335.1|30
1623481890000|2021-06-12 07:11:30|35486.3|35336.3|35489.9|35339.9|35491|35341|35482.5|35332.5|31
1623481900000|2021-06-12 07:11:40|35490|35340|35494.1|35344.1|35496.5|35346.5|35489.1|35339.1|32
1623481910000|2021-06-12 07:11:50|35494.9|35344.9|35499.5|35349.5|35503.5|35353.5|35493.7|35343.7|31
1623481920000|2021-06-12 07:12:00|35499.1|35349.1|35498.4|35348.4|35500.7|35350.7|35495.4|35345.4|34
1623481930000|2021-06-12 07:12:10|35497.9|35347.9|35485.2|35335.2|35498|35348|35484.5|35334.5|34
1623481940000|2021-06-12 07:12:20|35485.4|35335.4|35453.2|35303.2|35485.4|35335.4|35451.9|35301.9|32
1623481950000|2021-06-12 07:12:30|35452.2|35302.2|35458|35308|35459.6|35309.6|35450.1|35300.1|37
1623481960000|2021-06-12 07:12:40|35458.2|35308.2|35456.6|35306.6|35458.2|35308.2|35448.9|35298.9|31
1623481970000|2021-06-12 07:12:50|35455.5|35305.5|35461.8|35311.8|35463.2|35313.2|35454.5|35304.5|36
1623481980000|2021-06-12 07:13:00|35461.7|35311.7|35462.4|35312.4|35463|35313|35460.2|35310.2|26
1623481990000|2021-06-12 07:13:10|35461.6|35311.6|35460.7|35310.7|35463.8|35313.8|35460.4|35310.4|11
1623482000000|2021-06-12 07:13:20|35458.8|35308.8|35459.4|35309.4|35461.4|35311.4|35454.5|35304.5|33
1623482010000|2021-06-12 07:13:30|35457.7|35307.7|35454.8|35304.8|35457.9|35307.9|35454.8|35304.8|25
1623482020000|2021-06-12 07:13:40|35455.1|35305.1|35455.5|35305.5|35455.5|35305.5|35455|35305|7
1623482030000|2021-06-12 07:13:50|35455.6|35305.6|35465.7|35315.7|35466.4|35316.4|35455.5|35305.5|24
1623482040000|2021-06-12 07:14:00|35465.2|35315.2|35459.6|35309.6|35465.4|35315.4|35458.5|35308.5|19
1623482050000|2021-06-12 07:14:10|35458.9|35308.9|35458.3|35308.3|35458.9|35308.9|35456|35306|24
1623482060000|2021-06-12 07:14:20|35456.5|35306.5|35477.5|35327.5|35477.5|35327.5|35456.5|35306.5|28
1623482070000|2021-06-12 07:14:30|35476.9|35326.9|35488.3|35338.3|35488.3|35338.3|35476.9|35326.9|35
1623482080000|2021-06-12 07:14:40|35487.9|35337.9|35504.3|35354.3|35505.6|35355.6|35487.9|35337.9|31
1623482090000|2021-06-12 07:14:50|35504.2|35354.2|35513.6|35363.6|35513.9|35363.9|35502.2|35352.2|33
1623482100000|2021-06-12 07:15:00|35514.8|35364.8|35498.3|35348.3|35517.5|35367.5|35495.6|35345.6|36
1623482110000|2021-06-12 07:15:10|35497.9|35347.9|35483.3|35333.3|35497.9|35347.9|35483.3|35333.3|36
1623482120000|2021-06-12 07:15:20|35483.2|35333.2|35475.2|35325.2|35485.6|35335.6|35475.2|35325.2|33
1623482130000|2021-06-12 07:15:30|35475.4|35325.4|35475.2|35325.2|35475.4|35325.4|35469.6|35319.6|34
1623482140000|2021-06-12 07:15:40|35474.9|35324.9|35468.5|35318.5|35478.1|35328.1|35468.5|35318.5|30
1623482150000|2021-06-12 07:15:50|35469|35319|35460.9|35310.9|35469|35319|35460.6|35310.6|23
1623482160000|2021-06-12 07:16:00|35459.4|35309.4|35458.2|35308.2|35460.8|35310.8|35457|35307|21
1623482170000|2021-06-12 07:16:10|35458.1|35308.1|35455.1|35305.1|35458.4|35308.4|35455.1|35305.1|21
1623482180000|2021-06-12 07:16:20|35455|35305|35453.9|35303.9|35456.5|35306.5|35453.6|35303.6|29
1623482190000|2021-06-12 07:16:30|35453.5|35303.5|35478.9|35328.9|35481.7|35331.7|35449.8|35299.8|31
1623482200000|2021-06-12 07:16:40|35479.4|35329.4|35468.3|35318.3|35479.6|35329.6|35468.3|35318.3|26
1623482210000|2021-06-12 07:16:50|35466.7|35316.7|35468.4|35318.4|35468.6|35318.6|35463.5|35313.5|19
1623482220000|2021-06-12 07:17:00|35467.6|35317.6|35458.1|35308.1|35468|35318|35456.5|35306.5|32
1623482230000|2021-06-12 07:17:10|35457.9|35307.9|35452.3|35302.3|35458.2|35308.2|35452.3|35302.3|21
1623482240000|2021-06-12 07:17:20|35451.3|35301.3|35450.7|35300.7|35451.4|35301.4|35446.9|35296.9|21
1623482250000|2021-06-12 07:17:30|35450.9|35300.9|35447.1|35297.1|35451.2|35301.2|35447.1|35297.1|19
1623482260000|2021-06-12 07:17:40|35444.5|35294.5|35442.6|35292.6|35444.9|35294.9|35442.6|35292.6|10
1623482270000|2021-06-12 07:17:50|35442.5|35292.5|35420.8|35270.8|35442.5|35292.5|35420.8|35270.8|31
1623482280000|2021-06-12 07:18:00|35421.2|35271.2|35433.6|35283.6|35436.1|35286.1|35421.1|35271.1|31
1623482290000|2021-06-12 07:18:10|35434.1|35284.1|35443.9|35293.9|35444.7|35294.7|35432.6|35282.6|33
1623482300000|2021-06-12 07:18:20|35444|35294|35458.9|35308.9|35458.9|35308.9|35441.6|35291.6|37
1623482310000|2021-06-12 07:18:30|35459.6|35309.6|35474|35324|35475.3|35325.3|35458.5|35308.5|33
1623482320000|2021-06-12 07:18:40|35473.7|35323.7|35464|35314|35473.7|35323.7|35452.6|35302.6|35
1623482330000|2021-06-12 07:18:50|35464.1|35314.1|35477.5|35327.5|35477.5|35327.5|35463.3|35313.3|35
1623482340000|2021-06-12 07:19:00|35477.2|35327.2|35496.2|35346.2|35496.2|35346.2|35477.2|35327.2|30
1623482350000|2021-06-12 07:19:10|35495.7|35345.7|35496|35346|35496.6|35346.6|35491.7|35341.7|32
1623482360000|2021-06-12 07:19:20|35496.2|35346.2|35489.6|35339.6|35496.3|35346.3|35489.2|35339.2|31
1623482370000|2021-06-12 07:19:30|35490.6|35340.6|35498|35348|35499.1|35349.1|35490.3|35340.3|36
1623482380000|2021-06-12 07:19:40|35498.4|35348.4|35496.6|35346.6|35504.3|35354.3|35495.1|35345.1|31
1623482390000|2021-06-12 07:19:50|35496.4|35346.4|35503.1|35353.1|35503.1|35353.1|35494|35344|25
1623482400000|2021-06-12 07:20:00|35502.8|35352.8|35502.9|35352.9|35503.6|35353.6|35500|35350|32
1623482410000|2021-06-12 07:20:10|35503.1|35353.1|35503.5|35353.5|35504.7|35354.7|35502.2|35352.2|24
1623482420000|2021-06-12 07:20:20|35503.2|35353.2|35501.3|35351.3|35504|35354|35501.3|35351.3|22
1623482430000|2021-06-12 07:20:30|35501.2|35351.2|35493|35343|35503|35353|35493|35343|30
1623482440000|2021-06-12 07:20:40|35492.8|35342.8|35492.5|35342.5|35492.8|35342.8|35491.9|35341.9|13
1623482450000|2021-06-12 07:20:50|35492.1|35342.1|35471.3|35321.3|35492.5|35342.5|35471.3|35321.3|19
1623482460000|2021-06-12 07:21:00|35467.9|35317.9|35464.8|35314.8|35473.7|35323.7|35464.8|35314.8|30
1623482470000|2021-06-12 07:21:10|35465.4|35315.4|35476.3|35326.3|35476.5|35326.5|35465.4|35315.4|32
1623482480000|2021-06-12 07:21:20|35476.4|35326.4|35487.4|35337.4|35487.4|35337.4|35476.3|35326.3|31
1623482490000|2021-06-12 07:21:30|35487.6|35337.6|35485|35335|35488.7|35338.7|35483.7|35333.7|14
1623482500000|2021-06-12 07:21:40|35484.9|35334.9|35489|35339|35489|35339|35483.5|35333.5|18
1623482510000|2021-06-12 07:21:50|35488.6|35338.6|35502|35352|35505.4|35355.4|35488.6|35338.6|29
1623482520000|2021-06-12 07:22:00|35502.3|35352.3|35489.1|35339.1|35502.9|35352.9|35489.1|35339.1|25
1623482530000|2021-06-12 07:22:10|35498.4|35348.4|35503.2|35353.2|35503.2|35353.2|35496.6|35346.6|22
1623482540000|2021-06-12 07:22:20|35503.5|35353.5|35500.8|35350.8|35506.3|35356.3|35500.8|35350.8|29
1623482550000|2021-06-12 07:22:30|35500.9|35350.9|35491.9|35341.9|35502.1|35352.1|35491.6|35341.6|24
1623482560000|2021-06-12 07:22:40|35491.6|35341.6|35484.7|35334.7|35491.8|35341.8|35484.7|35334.7|14
1623482570000|2021-06-12 07:22:50|35484.9|35334.9|35486|35336|35487.4|35337.4|35484.9|35334.9|21
1623482580000|2021-06-12 07:23:00|35485.7|35335.7|35478|35328|35485.7|35335.7|35474.7|35324.7|33
1623482590000|2021-06-12 07:23:10|35477.8|35327.8|35473.2|35323.2|35477.8|35327.8|35472.4|35322.4|28
1623482600000|2021-06-12 07:23:20|35473|35323|35472.5|35322.5|35476.8|35326.8|35472.5|35322.5|21
1623482610000|2021-06-12 07:23:30|35472.8|35322.8|35474.7|35324.7|35474.7|35324.7|35472.8|35322.8|5
1623482620000|2021-06-12 07:23:40|35474.6|35324.6|35486.5|35336.5|35486.8|35336.8|35474.6|35324.6|24
1623482630000|2021-06-12 07:23:50|35485.9|35335.9|35488.7|35338.7|35488.7|35338.7|35483.1|35333.1|26
1623482640000|2021-06-12 07:24:00|35488.8|35338.8|35487.5|35337.5|35488.9|35338.9|35487.1|35337.1|27
1623482650000|2021-06-12 07:24:10|35487.6|35337.6|35487.7|35337.7|35488.2|35338.2|35486.9|35336.9|17
1623482660000|2021-06-12 07:24:20|35488.1|35338.1|35488|35338|35488.7|35338.7|35487.7|35337.7|19
1623482670000|2021-06-12 07:24:30|35487.9|35337.9|35498.5|35348.5|35498.5|35348.5|35487.9|35337.9|24
1623482680000|2021-06-12 07:24:40|35498|35348|35497.1|35347.1|35498.2|35348.2|35495.3|35345.3|25
1623482690000|2021-06-12 07:24:50|35496.3|35346.3|35487.9|35337.9|35496.3|35346.3|35487.6|35337.6|22
1623482700000|2021-06-12 07:25:00|35487.8|35337.8|35492.5|35342.5|35494.1|35344.1|35474.4|35324.4|36
1623482710000|2021-06-12 07:25:10|35493.9|35343.9|35501.3|35351.3|35501.3|35351.3|35492.2|35342.2|27
1623482720000|2021-06-12 07:25:20|35501|35351|35501.2|35351.2|35502.9|35352.9|35499.2|35349.2|24
1623482730000|2021-06-12 07:25:30|35501.1|35351.1|35496.5|35346.5|35501.5|35351.5|35490.1|35340.1|35
1623482740000|2021-06-12 07:25:40|35495.6|35345.6|35498.7|35348.7|35503.1|35353.1|35495.6|35345.6|30
1623482750000|2021-06-12 07:25:50|35498.3|35348.3|35490.7|35340.7|35500.5|35350.5|35490.7|35340.7|27
1623482760000|2021-06-12 07:26:00|35490.5|35340.5|35478.9|35328.9|35490.5|35340.5|35476.3|35326.3|31
1623482770000|2021-06-12 07:26:10|35479|35329|35474.3|35324.3|35479.3|35329.3|35474.3|35324.3|21
1623482780000|2021-06-12 07:26:20|35474.4|35324.4|35479.8|35329.8|35480.4|35330.4|35473.6|35323.6|26
1623482790000|2021-06-12 07:26:30|35479.9|35329.9|35480.3|35330.3|35480.3|35330.3|35479.8|35329.8|19
1623482800000|2021-06-12 07:26:40|35480.2|35330.2|35476.3|35326.3|35480.2|35330.2|35476.3|35326.3|17
1623482810000|2021-06-12 07:26:50|35476.4|35326.4|35466.6|35316.6|35476.4|35326.4|35466.6|35316.6|29
1623482820000|2021-06-12 07:27:00|35466.7|35316.7|35458.6|35308.6|35466.7|35316.7|35458.4|35308.4|30
1623482830000|2021-06-12 07:27:10|35458.7|35308.7|35458.7|35308.7|35459.4|35309.4|35457.7|35307.7|28
1623482840000|2021-06-12 07:27:20|35458.8|35308.8|35448.4|35298.4|35459.5|35309.5|35448.4|35298.4|27
1623482850000|2021-06-12 07:27:30|35448.6|35298.6|35441.7|35291.7|35448.7|35298.7|35438.7|35288.7|29
1623482860000|2021-06-12 07:27:40|35441.8|35291.8|35462.7|35312.7|35462.7|35312.7|35441.4|35291.4|33
1623482870000|2021-06-12 07:27:50|35462.6|35312.6|35461.3|35311.3|35463.1|35313.1|35456.9|35306.9|26
1623482880000|2021-06-12 07:28:00|35461.2|35311.2|35462.3|35312.3|35462.3|35312.3|35460.9|35310.9|24
1623482890000|2021-06-12 07:28:10|35462.2|35312.2|35456.9|35306.9|35462.3|35312.3|35456.9|35306.9|21
1623482900000|2021-06-12 07:28:20|35458.1|35308.1|35458.6|35308.6|35459.8|35309.8|35457|35307|31
1623482910000|2021-06-12 07:28:30|35458.7|35308.7|35460.7|35310.7|35461|35311|35458.3|35308.3|22
1623482920000|2021-06-12 07:28:40|35462.4|35312.4|35463|35313|35463.4|35313.4|35462.4|35312.4|19
1623482930000|2021-06-12 07:28:50|35463.3|35313.3|35465.3|35315.3|35467|35317|35463|35313|21
1623482940000|2021-06-12 07:29:00|35465|35315|35464.9|35314.9|35465.3|35315.3|35463.3|35313.3|23
1623482950000|2021-06-12 07:29:10|35464.8|35314.8|35465|35315|35465.1|35315.1|35464.8|35314.8|8
1623482960000|2021-06-12 07:29:20|35465.2|35315.2|35464|35314|35465.2|35315.2|35464|35314|5
1623482970000|2021-06-12 07:29:30|35464.2|35314.2|35476.3|35326.3|35476.5|35326.5|35463.7|35313.7|15
1623482980000|2021-06-12 07:29:40|35476.4|35326.4|35475.5|35325.5|35476.4|35326.4|35474.4|35324.4|24
1623482990000|2021-06-12 07:29:50|35474.7|35324.7|35472.9|35322.9|35476|35326|35471.8|35321.8|33
1623483000000|2021-06-12 07:30:00|35473.1|35323.1|35484.4|35334.4|35486.4|35336.4|35473|35323|30
1623483010000|2021-06-12 07:30:10|35485.1|35335.1|35490.9|35340.9|35491.7|35341.7|35485.1|35335.1|26
1623483020000|2021-06-12 07:30:20|35492.2|35342.2|35504.3|35354.3|35504.4|35354.4|35491.3|35341.3|31
1623483030000|2021-06-12 07:30:30|35504.5|35354.5|35498.2|35348.2|35504.5|35354.5|35496.9|35346.9|26
1623483040000|2021-06-12 07:30:40|35498.3|35348.3|35506.3|35356.3|35506.3|35356.3|35498.3|35348.3|20
1623483050000|2021-06-12 07:30:50|35506.5|35356.5|35506.9|35356.9|35506.9|35356.9|35506|35356|20
1623483060000|2021-06-12 07:31:00|35507|35357|35501.8|35351.8|35507|35357|35498.1|35348.1|30
1623483070000|2021-06-12 07:31:10|35502.4|35352.4|35504.6|35354.6|35505|35355|35501.8|35351.8|30
1623483080000|2021-06-12 07:31:20|35504.5|35354.5|35515.7|35365.7|35517.3|35367.3|35503.8|35353.8|35
1623483090000|2021-06-12 07:31:30|35515.9|35365.9|35518.8|35368.8|35519.2|35369.2|35512.8|35362.8|25
1623483100000|2021-06-12 07:31:40|35519|35369|35513.4|35363.4|35519|35369|35509.9|35359.9|34
1623483110000|2021-06-12 07:31:50|35514.3|35364.3|35510.4|35360.4|35515.5|35365.5|35510.4|35360.4|28
1623483120000|2021-06-12 07:32:00|35510.6|35360.6|35508.7|35358.7|35510.6|35360.6|35506.7|35356.7|34
1623483130000|2021-06-12 07:32:10|35508.9|35358.9|35527.9|35377.9|35527.9|35377.9|35507.9|35357.9|29
1623483140000|2021-06-12 07:32:20|35527.8|35377.8|35518.1|35368.1|35530.2|35380.2|35517|35367|37
1623483150000|2021-06-12 07:32:30|35517.7|35367.7|35519|35369|35519|35369|35516.2|35366.2|29
1623483160000|2021-06-12 07:32:40|35518.9|35368.9|35510.9|35360.9|35519|35369|35508.2|35358.2|27
1623483170000|2021-06-12 07:32:50|35511|35361|35511.2|35361.2|35511.3|35361.3|35509.4|35359.4|29
1623483180000|2021-06-12 07:33:00|35512.1|35362.1|35511.6|35361.6|35512.2|35362.2|35510.4|35360.4|27
1623483190000|2021-06-12 07:33:10|35512.2|35362.2|35511.6|35361.6|35513.1|35363.1|35510.6|35360.6|29
1623483200000|2021-06-12 07:33:20|35510.9|35360.9|35511.9|35361.9|35512.3|35362.3|35510.9|35360.9|20
1623483210000|2021-06-12 07:33:30|35511.8|35361.8|35519.1|35369.1|35519.2|35369.2|35511.8|35361.8|21
1623483220000|2021-06-12 07:33:40|35520.3|35370.3|35514|35364|35522.2|35372.2|35514|35364|19
1623483230000|2021-06-12 07:33:50|35513.9|35363.9|35513.2|35363.2|35514.2|35364.2|35511.1|35361.1|27
1623483240000|2021-06-12 07:34:00|35514.8|35364.8|35512.5|35362.5|35514.8|35364.8|35512.1|35362.1|12
1623483250000|2021-06-12 07:34:10|35512.4|35362.4|35514.6|35364.6|35514.9|35364.9|35511.3|35361.3|23
1623483260000|2021-06-12 07:34:20|35514.4|35364.4|35528|35378|35528|35378|35514|35364|23
1623483270000|2021-06-12 07:34:30|35527.1|35377.1|35526.1|35376.1|35529.2|35379.2|35525.8|35375.8|32
1623483280000|2021-06-12 07:34:40|35525.6|35375.6|35524.8|35374.8|35525.6|35375.6|35524.1|35374.1|22
1623483290000|2021-06-12 07:34:50|35526|35376|35533|35383|35533.2|35383.2|35525.7|35375.7|24
1623483300000|2021-06-12 07:35:00|35533.3|35383.3|35543.7|35393.7|35543.9|35393.9|35533.3|35383.3|26
1623483310000|2021-06-12 07:35:10|35542.3|35392.3|35546.7|35396.7|35546.7|35396.7|35539.2|35389.2|29
1623483320000|2021-06-12 07:35:20|35546.3|35396.3|35566.6|35416.6|35566.9|35416.9|35546.3|35396.3|28
1623483330000|2021-06-12 07:35:30|35566.9|35416.9|35559.2|35409.2|35566.9|35416.9|35554.4|35404.4|31
1623483340000|2021-06-12 07:35:40|35559.4|35409.4|35567.9|35417.9|35569.9|35419.9|35559.4|35409.4|32
1623483350000|2021-06-12 07:35:50|35568.5|35418.5|35565.9|35415.9|35569.8|35419.8|35565.4|35415.4|34
1623483360000|2021-06-12 07:36:00|35565.2|35415.2|35560.7|35410.7|35566.2|35416.2|35554|35404|37
1623483370000|2021-06-12 07:36:10|35559.4|35409.4|35559.7|35409.7|35563.6|35413.6|35559.4|35409.4|22
1623483380000|2021-06-12 07:36:20|35559.6|35409.6|35553.4|35403.4|35560.1|35410.1|35550.7|35400.7|28
1623483390000|2021-06-12 07:36:30|35553.6|35403.6|35552|35402|35553.6|35403.6|35551.6|35401.6|15
1623483400000|2021-06-12 07:36:40|35552.7|35402.7|35553.5|35403.5|35553.6|35403.6|35552.6|35402.6|16
1623483410000|2021-06-12 07:36:50|35553.4|35403.4|35543.4|35393.4|35553.8|35403.8|35543.4|35393.4|18
1623483420000|2021-06-12 07:37:00|35543|35393|35545.5|35395.5|35546.9|35396.9|35542.6|35392.6|23
1623483430000|2021-06-12 07:37:10|35545.7|35395.7|35534.8|35384.8|35545.7|35395.7|35534.3|35384.3|21
1623483440000|2021-06-12 07:37:20|35534.4|35384.4|35533.1|35383.1|35535.2|35385.2|35532|35382|23
1623483450000|2021-06-12 07:37:30|35533.2|35383.2|35534.5|35384.5|35534.9|35384.9|35531.8|35381.8|22
1623483460000|2021-06-12 07:37:40|35534.4|35384.4|35538|35388|35538|35388|35531.7|35381.7|25
1623483470000|2021-06-12 07:37:50|35538.1|35388.1|35538|35388|35538.4|35388.4|35538|35388|8
1623483480000|2021-06-12 07:38:00|35538.2|35388.2|35533.9|35383.9|35538.2|35388.2|35533.9|35383.9|16
1623483490000|2021-06-12 07:38:10|35534.5|35384.5|35538.7|35388.7|35538.8|35388.8|35534.5|35384.5|25
1623483500000|2021-06-12 07:38:20|35538.8|35388.8|35559.9|35409.9|35561.3|35411.3|35538.7|35388.7|29
1623483510000|2021-06-12 07:38:30|35557.9|35407.9|35558.5|35408.5|35560.8|35410.8|35557.9|35407.9|27
1623483520000|2021-06-12 07:38:40|35558.4|35408.4|35559.3|35409.3|35559.4|35409.4|35556.7|35406.7|24
1623483530000|2021-06-12 07:38:50|35561.1|35411.1|35565.8|35415.8|35567.2|35417.2|35560.6|35410.6|22
1623483540000|2021-06-12 07:39:00|35565.6|35415.6|35576.1|35426.1|35583.2|35433.2|35565.6|35415.6|31
1623483550000|2021-06-12 07:39:10|35574.5|35424.5|35570.3|35420.3|35578.6|35428.6|35568.2|35418.2|36
1623483560000|2021-06-12 07:39:20|35569|35419|35576.5|35426.5|35577|35427|35568.4|35418.4|31
1623483570000|2021-06-12 07:39:30|35576.2|35426.2|35579.6|35429.6|35580.2|35430.2|35576.1|35426.1|32
1623483580000|2021-06-12 07:39:40|35579.4|35429.4|35580.3|35430.3|35581.6|35431.6|35575.7|35425.7|24
1623483590000|2021-06-12 07:39:50|35580.6|35430.6|35579.1|35429.1|35582.9|35432.9|35576.9|35426.9|23
1623483600000|2021-06-12 07:40:00|35578.3|35428.3|35571|35421|35578.6|35428.6|35567.7|35417.7|31
1623483610000|2021-06-12 07:40:10|35571.6|35421.6|35566|35416|35571.6|35421.6|35565.6|35415.6|24
1623483620000|2021-06-12 07:40:20|35565.9|35415.9|35571.7|35421.7|35571.8|35421.8|35565.4|35415.4|26
1623483630000|2021-06-12 07:40:30|35571.8|35421.8|35574.3|35424.3|35574.3|35424.3|35571|35421|25
1623483640000|2021-06-12 07:40:40|35574.1|35424.1|35570.2|35420.2|35574.6|35424.6|35569.7|35419.7|31
1623483650000|2021-06-12 07:40:50|35569.5|35419.5|35565|35415|35570.2|35420.2|35565|35415|21
1623483660000|2021-06-12 07:41:00|35558.6|35408.6|35558.1|35408.1|35558.6|35408.6|35550.8|35400.8|35
1623483670000|2021-06-12 07:41:10|35559.1|35409.1|35569.5|35419.5|35569.6|35419.6|35558|35408|33
1623483680000|2021-06-12 07:41:20|35569.1|35419.1|35569.8|35419.8|35570.4|35420.4|35568.5|35418.5|27
1623483690000|2021-06-12 07:41:30|35568.8|35418.8|35570.5|35420.5|35570.5|35420.5|35568.6|35418.6|12
1623483700000|2021-06-12 07:41:40|35571|35421|35573.6|35423.6|35574.8|35424.8|35571|35421|20
1623483710000|2021-06-12 07:41:50|35574.7|35424.7|35575.6|35425.6|35576.3|35426.3|35574.4|35424.4|10
1623483720000|2021-06-12 07:42:00|35576.3|35426.3|35589.1|35439.1|35589.1|35439.1|35575.6|35425.6|22
1623483730000|2021-06-12 07:42:10|35589.2|35439.2|35606.6|35456.6|35607|35457|35588.2|35438.2|34
1623483740000|2021-06-12 07:42:20|35604.8|35454.8|35591.3|35441.3|35608|35458|35591.3|35441.3|35
1623483750000|2021-06-12 07:42:30|35591|35441|35595.7|35445.7|35595.8|35445.8|35591|35441|33
1623483760000|2021-06-12 07:42:40|35595.8|35445.8|35597|35447|35601|35451|35595.7|35445.7|29
1623483770000|2021-06-12 07:42:50|35597.1|35447.1|35591.8|35441.8|35597.9|35447.9|35591.8|35441.8|26
1623483780000|2021-06-12 07:43:00|35590.5|35440.5|35581.2|35431.2|35593.2|35443.2|35581.2|35431.2|30
1623483790000|2021-06-12 07:43:10|35580.7|35430.7|35580.7|35430.7|35581.9|35431.9|35579.7|35429.7|20
1623483800000|2021-06-12 07:43:20|35581.2|35431.2|35580.1|35430.1|35581.4|35431.4|35579.8|35429.8|13
1623483810000|2021-06-12 07:43:30|35580.7|35430.7|35580.4|35430.4|35581.3|35431.3|35580.2|35430.2|15
1623483820000|2021-06-12 07:43:40|35580.3|35430.3|35580.4|35430.4|35581.4|35431.4|35580.2|35430.2|15
1623483830000|2021-06-12 07:43:50|35580.8|35430.8|35581.4|35431.4|35581.4|35431.4|35580.6|35430.6|9
1623483840000|2021-06-12 07:44:00|35582.2|35432.2|35583.7|35433.7|35585.6|35435.6|35582.2|35432.2|21
1623483850000|2021-06-12 07:44:10|35584.4|35434.4|35583.3|35433.3|35584.4|35434.4|35583.2|35433.2|25
1623483860000|2021-06-12 07:44:20|35584.1|35434.1|35580.5|35430.5|35584.1|35434.1|35579.2|35429.2|17
1623483870000|2021-06-12 07:44:30|35579.3|35429.3|35571.6|35421.6|35579.3|35429.3|35568.1|35418.1|30
1623483880000|2021-06-12 07:44:40|35572.2|35422.2|35572.1|35422.1|35572.2|35422.2|35571.9|35421.9|14
1623483890000|2021-06-12 07:44:50|35571.9|35421.9|35572.6|35422.6|35572.8|35422.8|35571.8|35421.8|16
1623483900000|2021-06-12 07:45:00|35572.5|35422.5|35567.3|35417.3|35572.5|35422.5|35564.9|35414.9|25
1623483910000|2021-06-12 07:45:10|35567.1|35417.1|35568.1|35418.1|35568.8|35418.8|35566.6|35416.6|22
1623483920000|2021-06-12 07:45:20|35567.7|35417.7|35565.5|35415.5|35568.1|35418.1|35564.1|35414.1|22
1623483930000|2021-06-12 07:45:30|35565.7|35415.7|35556.7|35406.7|35577.5|35427.5|35553.8|35403.8|37
1623483940000|2021-06-12 07:45:40|35558.6|35408.6|35554.5|35404.5|35559|35409|35553.3|35403.3|35
1623483950000|2021-06-12 07:45:50|35553.7|35403.7|35563.2|35413.2|35564.9|35414.9|35552.7|35402.7|34
1623483960000|2021-06-12 07:46:00|35562.9|35412.9|35523.1|35373.1|35563.3|35413.3|35523.1|35373.1|39
1623483970000|2021-06-12 07:46:10|35521.6|35371.6|35527.7|35377.7|35527.9|35377.9|35512.8|35362.8|34
1623483980000|2021-06-12 07:46:20|35529.6|35379.6|35535.8|35385.8|35538|35388|35528.7|35378.7|36
1623483990000|2021-06-12 07:46:30|35535.1|35385.1|35533|35383|35537.8|35387.8|35532.2|35382.2|27
1623484000000|2021-06-12 07:46:40|35532.8|35382.8|35545.9|35395.9|35547|35397|35532.8|35382.8|30
1623484010000|2021-06-12 07:46:50|35545.7|35395.7|35540.1|35390.1|35546.6|35396.6|35540.1|35390.1|34
1623484020000|2021-06-12 07:47:00|35539.7|35389.7|35530.3|35380.3|35539.7|35389.7|35528.7|35378.7|26
1623484030000|2021-06-12 07:47:10|35530.7|35380.7|35530.6|35380.6|35530.9|35380.9|35524.2|35374.2|27
1623484040000|2021-06-12 07:47:20|35530.7|35380.7|35516.4|35366.4|35531|35381|35515.7|35365.7|33
1623484050000|2021-06-12 07:47:30|35516.3|35366.3|35516.7|35366.7|35516.7|35366.7|35509.9|35359.9|27
1623484060000|2021-06-12 07:47:40|35517.2|35367.2|35504.5|35354.5|35517.2|35367.2|35504.5|35354.5|36
1623484070000|2021-06-12 07:47:50|35504.4|35354.4|35526.1|35376.1|35526.1|35376.1|35500.5|35350.5|32
1623484080000|2021-06-12 07:48:00|35525.7|35375.7|35516.5|35366.5|35527.1|35377.1|35516.4|35366.4|32
1623484090000|2021-06-12 07:48:10|35516.4|35366.4|35515.9|35365.9|35518.7|35368.7|35515.4|35365.4|31
1623484100000|2021-06-12 07:48:20|35515.7|35365.7|35516.3|35366.3|35517.8|35367.8|35515.7|35365.7|33
1623484110000|2021-06-12 07:48:30|35516.1|35366.1|35519|35369|35519|35369|35515.7|35365.7|17
1623484120000|2021-06-12 07:48:40|35518.8|35368.8|35531.5|35381.5|35531.5|35381.5|35518.8|35368.8|20
1623484130000|2021-06-12 07:48:50|35530.5|35380.5|35532.5|35382.5|35532.6|35382.6|35527.2|35377.2|23
1623484140000|2021-06-12 07:49:00|35531.3|35381.3|35531.7|35381.7|35531.7|35381.7|35531|35381|8
1623484150000|2021-06-12 07:49:10|35531.8|35381.8|35546|35396|35548.3|35398.3|35531.8|35381.8|25
1623484160000|2021-06-12 07:49:20|35547.6|35397.6|35551.5|35401.5|35551.5|35401.5|35545.7|35395.7|22
1623484170000|2021-06-12 07:49:30|35551.6|35401.6|35556.9|35406.9|35556.9|35406.9|35551.1|35401.1|14
1623484180000|2021-06-12 07:49:40|35557|35407|35546.4|35396.4|35557|35407|35546.2|35396.2|25
1623484190000|2021-06-12 07:49:50|35546.5|35396.5|35556.6|35406.6|35556.7|35406.7|35546.1|35396.1|27
1623484200000|2021-06-12 07:50:00|35556.9|35406.9|35556|35406|35557.1|35407.1|35556|35406|27
1623484210000|2021-06-12 07:50:10|35554.2|35404.2|35551.2|35401.2|35554.2|35404.2|35550|35400|20
1623484220000|2021-06-12 07:50:20|35551|35401|35548.5|35398.5|35551|35401|35548|35398|30
1623484230000|2021-06-12 07:50:30|35547.7|35397.7|35540.6|35390.6|35547.7|35397.7|35540.5|35390.5|20
1623484240000|2021-06-12 07:50:40|35539.6|35389.6|35539.4|35389.4|35539.6|35389.6|35538.9|35388.9|16
1623484250000|2021-06-12 07:50:50|35538.8|35388.8|35526.5|35376.5|35539.4|35389.4|35520.5|35370.5|21
1623484260000|2021-06-12 07:51:00|35525.9|35375.9|35514.9|35364.9|35528.6|35378.6|35514.9|35364.9|32
1623484270000|2021-06-12 07:51:10|35515.4|35365.4|35505.5|35355.5|35515.4|35365.4|35503.5|35353.5|32
1623484280000|2021-06-12 07:51:20|35507.3|35357.3|35508.5|35358.5|35514.8|35364.8|35506.9|35356.9|28
1623484290000|2021-06-12 07:51:30|35508|35358|35524.3|35374.3|35524.9|35374.9|35506.1|35356.1|30
1623484300000|2021-06-12 07:51:40|35524.4|35374.4|35524.6|35374.6|35526|35376|35515.7|35365.7|28
1623484310000|2021-06-12 07:51:50|35526.4|35376.4|35526.2|35376.2|35528.7|35378.7|35525.8|35375.8|33
1623484320000|2021-06-12 07:52:00|35525.2|35375.2|35537.4|35387.4|35538.4|35388.4|35525.2|35375.2|27
1623484330000|2021-06-12 07:52:10|35537|35387|35527.6|35377.6|35542.4|35392.4|35527|35377|35
1623484340000|2021-06-12 07:52:20|35527.7|35377.7|35523.2|35373.2|35527.7|35377.7|35516.8|35366.8|34
1623484350000|2021-06-12 07:52:30|35522.5|35372.5|35525.4|35375.4|35527.6|35377.6|35522.5|35372.5|30
1623484360000|2021-06-12 07:52:40|35525.6|35375.6|35516.7|35366.7|35529.5|35379.5|35516.7|35366.7|33
1623484370000|2021-06-12 07:52:50|35516.3|35366.3|35517.6|35367.6|35517.6|35367.6|35515.2|35365.2|27
1623484380000|2021-06-12 07:53:00|35517.5|35367.5|35510.6|35360.6|35517.8|35367.8|35507.7|35357.7|29
1623484390000|2021-06-12 07:53:10|35511.6|35361.6|35501.6|35351.6|35511.6|35361.6|35501.6|35351.6|25
1623484400000|2021-06-12 07:53:20|35500.1|35350.1|35499.6|35349.6|35500.7|35350.7|35498.2|35348.2|13
1623484410000|2021-06-12 07:53:30|35500.9|35350.9|35505.6|35355.6|35507.4|35357.4|35500.6|35350.6|28
1623484420000|2021-06-12 07:53:40|35505.2|35355.2|35508.6|35358.6|35509|35359|35504.5|35354.5|29
1623484430000|2021-06-12 07:53:50|35509.4|35359.4|35511.7|35361.7|35513.4|35363.4|35505.9|35355.9|29
1623484440000|2021-06-12 07:54:00|35510.7|35360.7|35508.5|35358.5|35517.5|35367.5|35507.5|35357.5|33
1623484450000|2021-06-12 07:54:10|35508.4|35358.4|35510|35360|35510.8|35360.8|35508.1|35358.1|23
1623484460000|2021-06-12 07:54:20|35511.8|35361.8|35516.5|35366.5|35517.3|35367.3|35511.7|35361.7|30
1623484470000|2021-06-12 07:54:30|35517|35367|35515.9|35365.9|35517.5|35367.5|35515.3|35365.3|23
1623484480000|2021-06-12 07:54:40|35516.2|35366.2|35501.4|35351.4|35516.2|35366.2|35500.3|35350.3|23
1623484490000|2021-06-12 07:54:50|35501.3|35351.3|35501.9|35351.9|35502.3|35352.3|35500.2|35350.2|21
1623484500000|2021-06-12 07:55:00|35503.5|35353.5|35498|35348|35503.5|35353.5|35497.1|35347.1|30
1623484510000|2021-06-12 07:55:10|35498.1|35348.1|35490.7|35340.7|35498.2|35348.2|35490.7|35340.7|15
1623484520000|2021-06-12 07:55:20|35490.9|35340.9|35493.5|35343.5|35494.2|35344.2|35477.3|35327.3|31
1623484530000|2021-06-12 07:55:30|35492.2|35342.2|35488.3|35338.3|35496|35346|35488.3|35338.3|34
1623484540000|2021-06-12 07:55:40|35488.6|35338.6|35486.8|35336.8|35491.5|35341.5|35486|35336|28
1623484550000|2021-06-12 07:55:50|35487.3|35337.3|35472.7|35322.7|35487.4|35337.4|35472.5|35322.5|29
1623484560000|2021-06-12 07:56:00|35472.4|35322.4|35469.8|35319.8|35472.4|35322.4|35464.9|35314.9|31
1623484570000|2021-06-12 07:56:10|35469.5|35319.5|35466.8|35316.8|35471.5|35321.5|35466.1|35316.1|32
1623484580000|2021-06-12 07:56:20|35468.8|35318.8|35467.7|35317.7|35469.9|35319.9|35467.3|35317.3|34
1623484590000|2021-06-12 07:56:30|35468.2|35318.2|35451.8|35301.8|35472.9|35322.9|35451.8|35301.8|30
1623484600000|2021-06-12 07:56:40|35451.7|35301.7|35444.3|35294.3|35451.7|35301.7|35436.7|35286.7|33
1623484610000|2021-06-12 07:56:50|35444.8|35294.8|35436.3|35286.3|35446.6|35296.6|35427.4|35277.4|35
1623484620000|2021-06-12 07:57:00|35430.3|35280.3|35386.6|35236.6|35430.3|35280.3|35386.6|35236.6|35
1623484630000|2021-06-12 07:57:10|35372.9|35222.9|35393|35243|35396.5|35246.5|35371.4|35221.4|38
1623484640000|2021-06-12 07:57:20|35393.6|35243.6|35391.1|35241.1|35398.9|35248.9|35389.9|35239.9|32
1623484650000|2021-06-12 07:57:30|35391.6|35241.6|35383.9|35233.9|35398.1|35248.1|35381.6|35231.6|32
1623484660000|2021-06-12 07:57:40|35383.7|35233.7|35396.5|35246.5|35397.5|35247.5|35383.5|35233.5|26
1623484670000|2021-06-12 07:57:50|35395.9|35245.9|35379.3|35229.3|35399.8|35249.8|35378.4|35228.4|31
1623484680000|2021-06-12 07:58:00|35380.1|35230.1|35380.7|35230.7|35380.8|35230.8|35377.2|35227.2|27
1623484690000|2021-06-12 07:58:10|35380.4|35230.4|35376.4|35226.4|35380.4|35230.4|35376.4|35226.4|21
1623484700000|2021-06-12 07:58:20|35376.6|35226.6|35390.5|35240.5|35391.4|35241.4|35376.6|35226.6|36
1623484710000|2021-06-12 07:58:30|35391.6|35241.6|35391.9|35241.9|35392.2|35242.2|35389.6|35239.6|25
1623484720000|2021-06-12 07:58:40|35390.8|35240.8|35390.9|35240.9|35393.5|35243.5|35389.4|35239.4|30
1623484730000|2021-06-12 07:58:50|35390.8|35240.8|35361.4|35211.4|35390.9|35240.9|35360.7|35210.7|34
1623484740000|2021-06-12 07:59:00|35361.3|35211.3|35330|35180|35361.3|35211.3|35330|35180|37
1623484750000|2021-06-12 07:59:10|35329.8|35179.8|35341.3|35191.3|35350.4|35200.4|35329.8|35179.8|37
1623484760000|2021-06-12 07:59:20|35342.4|35192.4|35357.5|35207.5|35359.6|35209.6|35342.1|35192.1|35
1623484770000|2021-06-12 07:59:30|35358.1|35208.1|35360.4|35210.4|35361.2|35211.2|35354.4|35204.4|24
1623484780000|2021-06-12 07:59:40|35361|35211|35371|35221|35371.5|35221.5|35361|35211|25
1623484790000|2021-06-12 07:59:50|35371.2|35221.2|35366|35216|35372.3|35222.3|35360|35210|24
1623484800000|2021-06-12 08:00:00|35362.7|35212.7|35365.7|35215.7|35366.6|35216.6|35361.4|35211.4|25
1623484810000|2021-06-12 08:00:10|35368|35218|35381.1|35231.1|35381.5|35231.5|35368|35218|27
1623484820000|2021-06-12 08:00:20|35381.6|35231.6|35384.1|35234.1|35384.7|35234.7|35381.6|35231.6|28
1623484830000|2021-06-12 08:00:30|35385.2|35235.2|35386.9|35236.9|35388.8|35238.8|35383.4|35233.4|31
1623484840000|2021-06-12 08:00:40|35387|35237|35386.3|35236.3|35387|35237|35385.6|35235.6|21
1623484850000|2021-06-12 08:00:50|35387.1|35237.1|35386.3|35236.3|35388.1|35238.1|35386.3|35236.3|18
1623484860000|2021-06-12 08:01:00|35386.2|35236.2|35374.9|35224.9|35386.2|35236.2|35374.9|35224.9|21
1623484870000|2021-06-12 08:01:10|35375.3|35225.3|35359.7|35209.7|35375.3|35225.3|35359.7|35209.7|24
1623484880000|2021-06-12 08:01:20|35358.4|35208.4|35328.3|35178.3|35358.4|35208.4|35328.3|35178.3|34
1623484890000|2021-06-12 08:01:30|35328.1|35178.1|35302.5|35152.5|35328.9|35178.9|35302|35152|31
1623484900000|2021-06-12 08:01:40|35302.9|35152.9|35318.9|35168.9|35321|35171|35300.9|35150.9|34
1623484910000|2021-06-12 08:01:50|35320.1|35170.1|35317.4|35167.4|35334.4|35184.4|35316.7|35166.7|33
1623484920000|2021-06-12 08:02:00|35318.3|35168.3|35297.9|35147.9|35318.6|35168.6|35297.9|35147.9|36
1623484930000|2021-06-12 08:02:10|35295.5|35145.5|35288.8|35138.8|35295.5|35145.5|35284.5|35134.5|34
1623484940000|2021-06-12 08:02:20|35289.2|35139.2|35303.2|35153.2|35303.6|35153.6|35288.3|35138.3|31
1623484950000|2021-06-12 08:02:30|35303.6|35153.6|35282.2|35132.2|35304.2|35154.2|35282.2|35132.2|35
1623484960000|2021-06-12 08:02:40|35283.7|35133.7|35287.9|35137.9|35287.9|35137.9|35282.6|35132.6|35
1623484970000|2021-06-12 08:02:50|35288|35138|35291.8|35141.8|35293|35143|35287.7|35137.7|32
1623484980000|2021-06-12 08:03:00|35291.1|35141.1|35285.6|35135.6|35292.5|35142.5|35285.6|35135.6|30
1623484990000|2021-06-12 08:03:10|35285.2|35135.2|35284.3|35134.3|35290.9|35140.9|35280.1|35130.1|35
1623485000000|2021-06-12 08:03:20|35284.2|35134.2|35289.2|35139.2|35291.9|35141.9|35282.4|35132.4|32
1623485010000|2021-06-12 08:03:30|35290.2|35140.2|35285.5|35135.5|35290.8|35140.8|35284.8|35134.8|29
1623485020000|2021-06-12 08:03:40|35285.2|35135.2|35285.2|35135.2|35286.1|35136.1|35284|35134|18
1623485030000|2021-06-12 08:03:50|35285.3|35135.3|35291.5|35141.5|35291.5|35141.5|35284.6|35134.6|26
1623485040000|2021-06-12 08:04:00|35292.3|35142.3|35312.5|35162.5|35312.6|35162.6|35292.3|35142.3|36
1623485050000|2021-06-12 08:04:10|35312.2|35162.2|35311.5|35161.5|35320.7|35170.7|35308.8|35158.8|35
1623485060000|2021-06-12 08:04:20|35312.3|35162.3|35315.9|35165.9|35317.1|35167.1|35309.4|35159.4|32
1623485070000|2021-06-12 08:04:30|35314.5|35164.5|35300.9|35150.9|35314.5|35164.5|35300.5|35150.5|29
1623485080000|2021-06-12 08:04:40|35300.6|35150.6|35302.5|35152.5|35306.7|35156.7|35300.6|35150.6|26
1623485090000|2021-06-12 08:04:50|35302.4|35152.4|35302.3|35152.3|35304.6|35154.6|35302.1|35152.1|16
1623485100000|2021-06-12 08:05:00|35302.2|35152.2|35295.3|35145.3|35313.3|35163.3|35295.3|35145.3|23
1623485110000|2021-06-12 08:05:10|35293|35143|35279.4|35129.4|35293|35143|35278.6|35128.6|33
1623485120000|2021-06-12 08:05:20|35279.3|35129.3|35270|35120|35279.7|35129.7|35270|35120|25
1623485130000|2021-06-12 08:05:30|35269.6|35119.6|35256.5|35106.5|35272.1|35122.1|35256.3|35106.3|31
1623485140000|2021-06-12 08:05:40|35256.2|35106.2|35256.1|35106.1|35258.2|35108.2|35239.8|35089.8|36
1623485150000|2021-06-12 08:05:50|35255.9|35105.9|35251.2|35101.2|35266.9|35116.9|35251.2|35101.2|35
1623485160000|2021-06-12 08:06:00|35247|35097|35265.7|35115.7|35266.4|35116.4|35247|35097|32
1623485170000|2021-06-12 08:06:10|35266.1|35116.1|35272.5|35122.5|35275.6|35125.6|35265.7|35115.7|32
1623485180000|2021-06-12 08:06:20|35272.3|35122.3|35270.1|35120.1|35275.8|35125.8|35270|35120|24
1623485190000|2021-06-12 08:06:30|35269.2|35119.2|35250.6|35100.6|35269.2|35119.2|35250.6|35100.6|25
1623485200000|2021-06-12 08:06:40|35250.4|35100.4|35256.5|35106.5|35265.7|35115.7|35250.4|35100.4|37
1623485210000|2021-06-12 08:06:50|35257.1|35107.1|35263.3|35113.3|35263.4|35113.4|35257.1|35107.1|37
1623485220000|2021-06-12 08:07:00|35263.5|35113.5|35275.2|35125.2|35277.3|35127.3|35263.5|35113.5|38
1623485230000|2021-06-12 08:07:10|35274.5|35124.5|35292.4|35142.4|35292.4|35142.4|35274.5|35124.5|37
1623485240000|2021-06-12 08:07:20|35292.2|35142.2|35302.4|35152.4|35302.5|35152.5|35292.2|35142.2|33
1623485250000|2021-06-12 08:07:30|35302.2|35152.2|35292.5|35142.5|35304.4|35154.4|35291.6|35141.6|32
1623485260000|2021-06-12 08:07:40|35292.2|35142.2|35301.7|35151.7|35302.5|35152.5|35291.5|35141.5|30
1623485270000|2021-06-12 08:07:50|35301.9|35151.9|35306.7|35156.7|35306.7|35156.7|35301.3|35151.3|35
1623485280000|2021-06-12 08:08:00|35307.8|35157.8|35313|35163|35313|35163|35300|35150|37
1623485290000|2021-06-12 08:08:10|35313.2|35163.2|35321.1|35171.1|35321.1|35171.1|35312.8|35162.8|28
1623485300000|2021-06-12 08:08:20|35321|35171|35306.5|35156.5|35322.1|35172.1|35306.5|35156.5|30
1623485310000|2021-06-12 08:08:30|35305.7|35155.7|35301.8|35151.8|35307.2|35157.2|35301.3|35151.3|34
1623485320000|2021-06-12 08:08:40|35302.1|35152.1|35286.4|35136.4|35303.5|35153.5|35286.1|35136.1|31
1623485330000|2021-06-12 08:08:50|35286.5|35136.5|35287.8|35137.8|35287.8|35137.8|35284.2|35134.2|27
1623485340000|2021-06-12 08:09:00|35288.9|35138.9|35300.1|35150.1|35300.1|35150.1|35288.7|35138.7|29
1623485350000|2021-06-12 08:09:10|35301|35151|35306|35156|35306.8|35156.8|35299.9|35149.9|31
1623485360000|2021-06-12 08:09:20|35305.9|35155.9|35299.1|35149.1|35309.8|35159.8|35294.2|35144.2|34
1623485370000|2021-06-12 08:09:30|35298.4|35148.4|35304.3|35154.3|35306.7|35156.7|35292.9|35142.9|34
1623485380000|2021-06-12 08:09:40|35304.5|35154.5|35299.9|35149.9|35306.4|35156.4|35299.6|35149.6|30
1623485390000|2021-06-12 08:09:50|35300.1|35150.1|35320.8|35170.8|35320.8|35170.8|35300.1|35150.1|32
1623485400000|2021-06-12 08:10:00|35321.1|35171.1|35338.6|35188.6|35338.6|35188.6|35318.9|35168.9|29
1623485410000|2021-06-12 08:10:10|35337.2|35187.2|35373.9|35223.9|35374.3|35224.3|35337.2|35187.2|38
1623485420000|2021-06-12 08:10:20|35373.7|35223.7|35399.9|35249.9|35401.5|35251.5|35370.2|35220.2|38
1623485430000|2021-06-12 08:10:30|35400.1|35250.1|35420.9|35270.9|35422.8|35272.8|35399.5|35249.5|38
1623485440000|2021-06-12 08:10:40|35421.8|35271.8|35414.1|35264.1|35427.1|35277.1|35410.1|35260.1|34
1623485450000|2021-06-12 08:10:50|35414.9|35264.9|35418.3|35268.3|35420.7|35270.7|35413|35263|28
1623485460000|2021-06-12 08:11:00|35419.2|35269.2|35424.7|35274.7|35425.6|35275.6|35419.2|35269.2|27
1623485470000|2021-06-12 08:11:10|35425.1|35275.1|35433|35283|35433|35283|35425.1|35275.1|16
1623485480000|2021-06-12 08:11:20|35432.6|35282.6|35441.9|35291.9|35442.4|35292.4|35432.3|35282.3|21
1623485490000|2021-06-12 08:11:30|35441.5|35291.5|35440.2|35290.2|35443.5|35293.5|35434.3|35284.3|32
1623485500000|2021-06-12 08:11:40|35439.4|35289.4|35437.9|35287.9|35445.9|35295.9|35436.8|35286.8|30
1623485510000|2021-06-12 08:11:50|35438.8|35288.8|35426.7|35276.7|35439.5|35289.5|35426.7|35276.7|33
1623485520000|2021-06-12 08:12:00|35423.2|35273.2|35426.8|35276.8|35426.8|35276.8|35418.8|35268.8|33
1623485530000|2021-06-12 08:12:10|35426.4|35276.4|35438.5|35288.5|35438.5|35288.5|35420.7|35270.7|28
1623485540000|2021-06-12 08:12:20|35438.4|35288.4|35437.5|35287.5|35439.4|35289.4|35437.1|35287.1|22
1623485550000|2021-06-12 08:12:30|35437.3|35287.3|35459.5|35309.5|35459.8|35309.8|35436.3|35286.3|29
1623485560000|2021-06-12 08:12:40|35459.4|35309.4|35462.3|35312.3|35463.1|35313.1|35455.2|35305.2|24
1623485570000|2021-06-12 08:12:50|35460.7|35310.7|35462.8|35312.8|35468.9|35318.9|35460.7|35310.7|30
1623485580000|2021-06-12 08:13:00|35465.2|35315.2|35458.3|35308.3|35466|35316|35455.7|35305.7|33
1623485590000|2021-06-12 08:13:10|35458.4|35308.4|35455.1|35305.1|35459.6|35309.6|35448.4|35298.4|32
1623485600000|2021-06-12 08:13:20|35455.3|35305.3|35466.1|35316.1|35467.1|35317.1|35454.4|35304.4|34
1623485610000|2021-06-12 08:13:30|35466|35316|35452.8|35302.8|35475|35325|35452.5|35302.5|37
1623485620000|2021-06-12 08:13:40|35452.3|35302.3|35445|35295|35454.6|35304.6|35445|35295|29
1623485630000|2021-06-12 08:13:50|35444.9|35294.9|35455|35305|35455.8|35305.8|35444.7|35294.7|32
1623485640000|2021-06-12 08:14:00|35452.9|35302.9|35443.8|35293.8|35452.9|35302.9|35443.1|35293.1|32
1623485650000|2021-06-12 08:14:10|35441.8|35291.8|35446.7|35296.7|35452.7|35302.7|35441|35291|32
1623485660000|2021-06-12 08:14:20|35445.8|35295.8|35460|35310|35460.4|35310.4|35445.8|35295.8|28
1623485670000|2021-06-12 08:14:30|35460.4|35310.4|35459.1|35309.1|35463|35313|35458.3|35308.3|35
1623485680000|2021-06-12 08:14:40|35459|35309|35460|35310|35462.2|35312.2|35459|35309|24
1623485690000|2021-06-12 08:14:50|35459.9|35309.9|35482.3|35332.3|35482.3|35332.3|35459.9|35309.9|34
1623485700000|2021-06-12 08:15:00|35482.7|35332.7|35453.9|35303.9|35482.7|35332.7|35451.6|35301.6|31
1623485710000|2021-06-12 08:15:10|35452.8|35302.8|35450.4|35300.4|35453.3|35303.3|35449.8|35299.8|19
1623485720000|2021-06-12 08:15:20|35449.9|35299.9|35451.5|35301.5|35453.5|35303.5|35449.1|35299.1|25
1623485730000|2021-06-12 08:15:30|35452|35302|35455.2|35305.2|35455.2|35305.2|35451|35301|24
1623485740000|2021-06-12 08:15:40|35455.1|35305.1|35452.9|35302.9|35455.7|35305.7|35451.8|35301.8|23
1623485750000|2021-06-12 08:15:50|35452.7|35302.7|35451.8|35301.8|35454.2|35304.2|35451.3|35301.3|27
1623485760000|2021-06-12 08:16:00|35451.9|35301.9|35426.5|35276.5|35451.9|35301.9|35425.6|35275.6|26
1623485770000|2021-06-12 08:16:10|35425.7|35275.7|35439.4|35289.4|35444.1|35294.1|35425.7|35275.7|24
1623485780000|2021-06-12 08:16:20|35438.4|35288.4|35435.5|35285.5|35438.6|35288.6|35435.4|35285.4|29
1623485790000|2021-06-12 08:16:30|35435.4|35285.4|35429.1|35279.1|35435.4|35285.4|35429.1|35279.1|12
1623485800000|2021-06-12 08:16:40|35429|35279|35452.9|35302.9|35452.9|35302.9|35429|35279|29
1623485810000|2021-06-12 08:16:50|35452.7|35302.7|35469.8|35319.8|35469.8|35319.8|35452.7|35302.7|32
1623485820000|2021-06-12 08:17:00|35470.1|35320.1|35464|35314|35470.7|35320.7|35464|35314|28
1623485830000|2021-06-12 08:17:10|35463.3|35313.3|35441.1|35291.1|35463.3|35313.3|35441.1|35291.1|31
1623485840000|2021-06-12 08:17:20|35442.6|35292.6|35446.4|35296.4|35446.7|35296.7|35442|35292|28
1623485850000|2021-06-12 08:17:30|35445.8|35295.8|35440.9|35290.9|35461.7|35311.7|35440.7|35290.7|37
1623485860000|2021-06-12 08:17:40|35440.8|35290.8|35438.7|35288.7|35447|35297|35432.7|35282.7|34
1623485870000|2021-06-12 08:17:50|35438.9|35288.9|35419.3|35269.3|35438.9|35288.9|35419.3|35269.3|33
1623485880000|2021-06-12 08:18:00|35418.7|35268.7|35406.7|35256.7|35418.8|35268.8|35405.8|35255.8|29
1623485890000|2021-06-12 08:18:10|35409.1|35259.1|35403.7|35253.7|35413.9|35263.9|35403.7|35253.7|39
1623485900000|2021-06-12 08:18:20|35403.5|35253.5|35392.1|35242.1|35403.5|35253.5|35390.7|35240.7|25
1623485910000|2021-06-12 08:18:30|35393.6|35243.6|35392|35242|35394.7|35244.7|35392|35242|25
1623485920000|2021-06-12 08:18:40|35391.9|35241.9|35392.9|35242.9|35394.6|35244.6|35391.5|35241.5|21
1623485930000|2021-06-12 08:18:50|35392.2|35242.2|35390.1|35240.1|35395.2|35245.2|35387.2|35237.2|32
1623485940000|2021-06-12 08:19:00|35389.5|35239.5|35376.3|35226.3|35389.5|35239.5|35376.3|35226.3|28
1623485950000|2021-06-12 08:19:10|35374.5|35224.5|35371.8|35221.8|35374.5|35224.5|35368.4|35218.4|33
1623485960000|2021-06-12 08:19:20|35370.5|35220.5|35366.7|35216.7|35372.7|35222.7|35366.7|35216.7|24
1623485970000|2021-06-12 08:19:30|35369.2|35219.2|35372.4|35222.4|35373.4|35223.4|35365.9|35215.9|29
1623485980000|2021-06-12 08:19:40|35372.7|35222.7|35382.5|35232.5|35383|35233|35371.8|35221.8|31
1623485990000|2021-06-12 08:19:50|35377.3|35227.3|35369.4|35219.4|35377.3|35227.3|35368.6|35218.6|32
1623486000000|2021-06-12 08:20:00|35370.2|35220.2|35380.2|35230.2|35380.2|35230.2|35368|35218|24
1623486010000|2021-06-12 08:20:10|35380|35230|35393.2|35243.2|35395.7|35245.7|35380|35230|32
1623486020000|2021-06-12 08:20:20|35392.5|35242.5|35393.4|35243.4|35396.1|35246.1|35391.9|35241.9|30
1623486030000|2021-06-12 08:20:30|35402|35252|35402.4|35252.4|35405.3|35255.3|35401.6|35251.6|31
1623486040000|2021-06-12 08:20:40|35402.7|35252.7|35419.7|35269.7|35419.7|35269.7|35402.3|35252.3|25
1623486050000|2021-06-12 08:20:50|35419|35269|35420.8|35270.8|35421|35271|35418.4|35268.4|16
1623486060000|2021-06-12 08:21:00|35420.1|35270.1|35429.3|35279.3|35429.3|35279.3|35420.1|35270.1|30
1623486070000|2021-06-12 08:21:10|35430.9|35280.9|35434.1|35284.1|35435.8|35285.8|35430.9|35280.9|26
1623486080000|2021-06-12 08:21:20|35434.6|35284.6|35448.5|35298.5|35450.7|35300.7|35434.6|35284.6|30
1623486090000|2021-06-12 08:21:30|35446.8|35296.8|35442.5|35292.5|35450.5|35300.5|35440.9|35290.9|36
1623486100000|2021-06-12 08:21:40|35441.9|35291.9|35444.8|35294.8|35444.8|35294.8|35441.7|35291.7|25
1623486110000|2021-06-12 08:21:50|35443.6|35293.6|35444|35294|35445.2|35295.2|35443.5|35293.5|14
1623486120000|2021-06-12 08:22:00|35443.9|35293.9|35444.4|35294.4|35445.4|35295.4|35442.9|35292.9|23
1623486130000|2021-06-12 08:22:10|35444.2|35294.2|35442.9|35292.9|35444.3|35294.3|35442.7|35292.7|26
1623486140000|2021-06-12 08:22:20|35443|35293|35444.4|35294.4|35444.5|35294.5|35443|35293|13
1623486150000|2021-06-12 08:22:30|35444.2|35294.2|35443.8|35293.8|35444.5|35294.5|35441.1|35291.1|17
1623486160000|2021-06-12 08:22:40|35443.1|35293.1|35456.8|35306.8|35457.2|35307.2|35443.1|35293.1|23
1623486170000|2021-06-12 08:22:50|35457.3|35307.3|35445.5|35295.5|35457.3|35307.3|35445.2|35295.2|22
1623486180000|2021-06-12 08:23:00|35445.7|35295.7|35437.9|35287.9|35446|35296|35435.1|35285.1|29
1623486190000|2021-06-12 08:23:10|35439.4|35289.4|35436.1|35286.1|35439.4|35289.4|35432.9|35282.9|28
1623486200000|2021-06-12 08:23:20|35436.6|35286.6|35436.1|35286.1|35436.6|35286.6|35434.3|35284.3|17
1623486210000|2021-06-12 08:23:30|35436|35286|35435.9|35285.9|35436|35286|35435.9|35285.9|2
1623486220000|2021-06-12 08:23:40|35436|35286|35441.6|35291.6|35441.6|35291.6|35436|35286|20
1623486230000|2021-06-12 08:23:50|35441.5|35291.5|35444.7|35294.7|35444.7|35294.7|35441|35291|27
1623486240000|2021-06-12 08:24:00|35448.2|35298.2|35460.3|35310.3|35460.3|35310.3|35448.2|35298.2|29
1623486250000|2021-06-12 08:24:10|35462|35312|35467.9|35317.9|35469.7|35319.7|35462|35312|32
1623486260000|2021-06-12 08:24:20|35467.2|35317.2|35476.1|35326.1|35476.1|35326.1|35465.4|35315.4|27
1623486270000|2021-06-12 08:24:30|35476|35326|35488.9|35338.9|35491.3|35341.3|35475.9|35325.9|29
1623486280000|2021-06-12 08:24:40|35489|35339|35487.1|35337.1|35491.6|35341.6|35481.5|35331.5|33
1623486290000|2021-06-12 08:24:50|35487.4|35337.4|35469.2|35319.2|35487.4|35337.4|35469.1|35319.1|27
1623486300000|2021-06-12 08:25:00|35469.1|35319.1|35485|35335|35485|35335|35465.9|35315.9|34
1623486310000|2021-06-12 08:25:10|35488|35338|35472.3|35322.3|35488.6|35338.6|35471.7|35321.7|30
1623486320000|2021-06-12 08:25:20|35473.5|35323.5|35475.7|35325.7|35476.5|35326.5|35473.5|35323.5|21
1623486330000|2021-06-12 08:25:30|35474.8|35324.8|35454.1|35304.1|35474.9|35324.9|35452.7|35302.7|28
1623486340000|2021-06-12 08:25:40|35454.7|35304.7|35449.4|35299.4|35455.1|35305.1|35449.2|35299.2|31
1623486350000|2021-06-12 08:25:50|35449.6|35299.6|35453|35303|35453.7|35303.7|35449.3|35299.3|30
1623486360000|2021-06-12 08:26:00|35452.9|35302.9|35458.3|35308.3|35458.3|35308.3|35451.7|35301.7|26
1623486370000|2021-06-12 08:26:10|35460.3|35310.3|35457.8|35307.8|35461.5|35311.5|35456.9|35306.9|30
1623486380000|2021-06-12 08:26:20|35457.9|35307.9|35449.4|35299.4|35458.9|35308.9|35448.6|35298.6|27
1623486390000|2021-06-12 08:26:30|35448.4|35298.4|35450.2|35300.2|35452.2|35302.2|35447.9|35297.9|30
1623486400000|2021-06-12 08:26:40|35453|35303|35446.7|35296.7|35455.1|35305.1|35446.7|35296.7|31
1623486410000|2021-06-12 08:26:50|35446.9|35296.9|35434.2|35284.2|35447.2|35297.2|35434.2|35284.2|24
1623486420000|2021-06-12 08:27:00|35434.9|35284.9|35435.6|35285.6|35437.4|35287.4|35425|35275|30
1623486430000|2021-06-12 08:27:10|35435.4|35285.4|35431.3|35281.3|35435.9|35285.9|35430.1|35280.1|33
1623486440000|2021-06-12 08:27:20|35431.5|35281.5|35445.1|35295.1|35445.4|35295.4|35431.3|35281.3|33
1623486450000|2021-06-12 08:27:30|35444.6|35294.6|35445.7|35295.7|35446.2|35296.2|35444.5|35294.5|19
1623486460000|2021-06-12 08:27:40|35445.8|35295.8|35454.8|35304.8|35454.8|35304.8|35445.3|35295.3|29
1623486470000|2021-06-12 08:27:50|35455.3|35305.3|35461.7|35311.7|35464.4|35314.4|35454.9|35304.9|23
1623486480000|2021-06-12 08:28:00|35461.5|35311.5|35441.4|35291.4|35461.5|35311.5|35438.7|35288.7|33
1623486490000|2021-06-12 08:28:10|35441.5|35291.5|35439.1|35289.1|35442.2|35292.2|35434.4|35284.4|32
1623486500000|2021-06-12 08:28:20|35439.3|35289.3|35436.4|35286.4|35444|35294|35433.7|35283.7|33
1623486510000|2021-06-12 08:28:30|35435.8|35285.8|35432.6|35282.6|35435.8|35285.8|35430.4|35280.4|28
1623486520000|2021-06-12 08:28:40|35432.1|35282.1|35423.3|35273.3|35432.6|35282.6|35422.6|35272.6|34
1623486530000|2021-06-12 08:28:50|35423.4|35273.4|35423|35273|35424.7|35274.7|35422.8|35272.8|27
1623486540000|2021-06-12 08:29:00|35423.2|35273.2|35439.3|35289.3|35439.7|35289.7|35422.7|35272.7|30
1623486550000|2021-06-12 08:29:10|35439.1|35289.1|35428.7|35278.7|35439.9|35289.9|35428.4|35278.4|27
1623486560000|2021-06-12 08:29:20|35427.2|35277.2|35423.2|35273.2|35427.2|35277.2|35422|35272|27
1623486570000|2021-06-12 08:29:30|35423.4|35273.4|35417.4|35267.4|35424.6|35274.6|35417.3|35267.3|28
1623486580000|2021-06-12 08:29:40|35417.3|35267.3|35416.5|35266.5|35417.5|35267.5|35416.5|35266.5|11
1623486590000|2021-06-12 08:29:50|35416.2|35266.2|35408.4|35258.4|35416.2|35266.2|35408.4|35258.4|23
1623486600000|2021-06-12 08:30:00|35407.9|35257.9|35415.2|35265.2|35418.1|35268.1|35404.6|35254.6|35
1623486610000|2021-06-12 08:30:10|35415.8|35265.8|35414.6|35264.6|35421.2|35271.2|35414.3|35264.3|28
1623486620000|2021-06-12 08:30:20|35414.3|35264.3|35401.3|35251.3|35414.4|35264.4|35400.9|35250.9|35
1623486630000|2021-06-12 08:30:30|35401|35251|35380.2|35230.2|35401.7|35251.7|35380.2|35230.2|30
1623486640000|2021-06-12 08:30:40|35379.7|35229.7|35365.9|35215.9|35380.1|35230.1|35365.9|35215.9|28
1623486650000|2021-06-12 08:30:50|35366.3|35216.3|35366.8|35216.8|35367.1|35217.1|35354.4|35204.4|38
1623486660000|2021-06-12 08:31:00|35366.2|35216.2|35353.1|35203.1|35366.2|35216.2|35353.1|35203.1|32
1623486670000|2021-06-12 08:31:10|35352.9|35202.9|35336.2|35186.2|35352.9|35202.9|35336.1|35186.1|27
1623486680000|2021-06-12 08:31:20|35336.8|35186.8|35341.2|35191.2|35343.3|35193.3|35335.8|35185.8|33
1623486690000|2021-06-12 08:31:30|35341.3|35191.3|35327.5|35177.5|35344.8|35194.8|35327.5|35177.5|35
1623486700000|2021-06-12 08:31:40|35326.7|35176.7|35327.5|35177.5|35327.5|35177.5|35323.5|35173.5|28
1623486710000|2021-06-12 08:31:50|35326.8|35176.8|35322.1|35172.1|35327.4|35177.4|35317.3|35167.3|33
1623486720000|2021-06-12 08:32:00|35321.4|35171.4|35332.6|35182.6|35334.7|35184.7|35321.4|35171.4|34
1623486730000|2021-06-12 08:32:10|35333.4|35183.4|35350.2|35200.2|35351.5|35201.5|35333.3|35183.3|39
1623486740000|2021-06-12 08:32:20|35349.8|35199.8|35331.6|35181.6|35350.1|35200.1|35329.3|35179.3|32
1623486750000|2021-06-12 08:32:30|35331.3|35181.3|35323.9|35173.9|35336.4|35186.4|35322.9|35172.9|35
1623486760000|2021-06-12 08:32:40|35324.3|35174.3|35328.4|35178.4|35328.4|35178.4|35322.4|35172.4|30
1623486770000|2021-06-12 08:32:50|35329|35179|35333.8|35183.8|35335.8|35185.8|35328.5|35178.5|34
1623486780000|2021-06-12 08:33:00|35333.6|35183.6|35338.2|35188.2|35339.5|35189.5|35333.5|35183.5|30
1623486790000|2021-06-12 08:33:10|35338.1|35188.1|35341.2|35191.2|35342.4|35192.4|35338|35188|21
1623486800000|2021-06-12 08:33:20|35339|35189|35350.6|35200.6|35352.6|35202.6|35339|35189|23
1623486810000|2021-06-12 08:33:30|35349.9|35199.9|35340.4|35190.4|35350.8|35200.8|35339.3|35189.3|30
1623486820000|2021-06-12 08:33:40|35340.2|35190.2|35343.5|35193.5|35343.5|35193.5|35330.8|35180.8|32
1623486830000|2021-06-12 08:33:50|35342.1|35192.1|35317.3|35167.3|35342.1|35192.1|35314.8|35164.8|32
1623486840000|2021-06-12 08:34:00|35316.9|35166.9|35313.6|35163.6|35318.9|35168.9|35313.2|35163.2|31
1623486850000|2021-06-12 08:34:10|35313.2|35163.2|35309|35159|35313.3|35163.3|35308.8|35158.8|16
1623486860000|2021-06-12 08:34:20|35309.2|35159.2|35296|35146|35309.2|35159.2|35294.3|35144.3|36
1623486870000|2021-06-12 08:34:30|35296.1|35146.1|35280.9|35130.9|35297.5|35147.5|35278|35128|31
1623486880000|2021-06-12 08:34:40|35282.7|35132.7|35305.3|35155.3|35305.3|35155.3|35282.7|35132.7|35
1623486890000|2021-06-12 08:34:50|35302.8|35152.8|35310.8|35160.8|35313.1|35163.1|35302.8|35152.8|35
1623486900000|2021-06-12 08:35:00|35312.5|35162.5|35324|35174|35329.1|35179.1|35312.5|35162.5|34
1623486910000|2021-06-12 08:35:10|35324.9|35174.9|35342.3|35192.3|35343.5|35193.5|35324.9|35174.9|29
1623486920000|2021-06-12 08:35:20|35341.5|35191.5|35344.2|35194.2|35346.2|35196.2|35341.4|35191.4|31
1623486930000|2021-06-12 08:35:30|35343.9|35193.9|35341.7|35191.7|35344.2|35194.2|35337.4|35187.4|28
1623486940000|2021-06-12 08:35:40|35342.2|35192.2|35345.7|35195.7|35345.7|35195.7|35340.9|35190.9|19
1623486950000|2021-06-12 08:35:50|35345.6|35195.6|35345.2|35195.2|35345.7|35195.7|35344.6|35194.6|20
1623486960000|2021-06-12 08:36:00|35345.8|35195.8|35332.3|35182.3|35345.8|35195.8|35330|35180|32
1623486970000|2021-06-12 08:36:10|35332.1|35182.1|35339.8|35189.8|35339.9|35189.9|35331.5|35181.5|37
1623486980000|2021-06-12 08:36:20|35340.1|35190.1|35344.4|35194.4|35346.4|35196.4|35340.1|35190.1|28
1623486990000|2021-06-12 08:36:30|35344|35194|35349.2|35199.2|35352|35202|35344|35194|35
1623487000000|2021-06-12 08:36:40|35348.9|35198.9|35355|35205|35355|35205|35346.5|35196.5|32
1623487010000|2021-06-12 08:36:50|35354.9|35204.9|35353.3|35203.3|35356.8|35206.8|35353.3|35203.3|25
1623487020000|2021-06-12 08:37:00|35352.8|35202.8|35353.5|35203.5|35354.3|35204.3|35352.7|35202.7|27
1623487030000|2021-06-12 08:37:10|35353.6|35203.6|35353.3|35203.3|35354.6|35204.6|35353.1|35203.1|19
1623487040000|2021-06-12 08:37:20|35353.5|35203.5|35352.1|35202.1|35353.5|35203.5|35350.8|35200.8|25
1623487050000|2021-06-12 08:37:30|35351.3|35201.3|35343.7|35193.7|35351.3|35201.3|35343.7|35193.7|30
1623487060000|2021-06-12 08:37:40|35343.5|35193.5|35346.3|35196.3|35346.3|35196.3|35342.2|35192.2|30
1623487070000|2021-06-12 08:37:50|35346.2|35196.2|35350.5|35200.5|35351.8|35201.8|35342.9|35192.9|29
1623487080000|2021-06-12 08:38:00|35351|35201|35353.8|35203.8|35354.1|35204.1|35350.5|35200.5|28
1623487090000|2021-06-12 08:38:10|35353.7|35203.7|35354|35204|35354.3|35204.3|35353.6|35203.6|21
1623487100000|2021-06-12 08:38:20|35353.9|35203.9|35357.7|35207.7|35358.3|35208.3|35352.7|35202.7|30
1623487110000|2021-06-12 08:38:30|35356.7|35206.7|35358.3|35208.3|35358.3|35208.3|35356.7|35206.7|21
1623487120000|2021-06-12 08:38:40|35357.4|35207.4|35367|35217|35367|35217|35357.1|35207.1|24
1623487130000|2021-06-12 08:38:50|35367.3|35217.3|35371.7|35221.7|35371.7|35221.7|35367.3|35217.3|21
1623487140000|2021-06-12 08:39:00|35372|35222|35395.2|35245.2|35403.4|35253.4|35372|35222|25
1623487150000|2021-06-12 08:39:10|35395.1|35245.1|35402.7|35252.7|35403.4|35253.4|35395.1|35245.1|29
1623487160000|2021-06-12 08:39:20|35402.9|35252.9|35400.5|35250.5|35405|35255|35400.3|35250.3|34
1623487170000|2021-06-12 08:39:30|35400.3|35250.3|35408.6|35258.6|35408.6|35258.6|35400.2|35250.2|29
1623487180000|2021-06-12 08:39:40|35406.9|35256.9|35420.4|35270.4|35420.4|35270.4|35406.1|35256.1|24
1623487190000|2021-06-12 08:39:50|35420.3|35270.3|35426.2|35276.2|35426.9|35276.9|35419.5|35269.5|15
1623487200000|2021-06-12 08:40:00|35426.4|35276.4|35412.9|35262.9|35426.4|35276.4|35412.1|35262.1|37
1623487210000|2021-06-12 08:40:10|35412.2|35262.2|35404.2|35254.2|35413.3|35263.3|35404.2|35254.2|23
1623487220000|2021-06-12 08:40:20|35404.6|35254.6|35392.6|35242.6|35404.6|35254.6|35392|35242|30
1623487230000|2021-06-12 08:40:30|35390|35240|35387.3|35237.3|35391.3|35241.3|35385.8|35235.8|30
1623487240000|2021-06-12 08:40:40|35387.2|35237.2|35371.6|35221.6|35387.5|35237.5|35368.7|35218.7|31
1623487250000|2021-06-12 08:40:50|35371.4|35221.4|35373|35223|35374.9|35224.9|35370.3|35220.3|17
1623487260000|2021-06-12 08:41:00|35372.8|35222.8|35367.9|35217.9|35372.8|35222.8|35363.1|35213.1|25
1623487270000|2021-06-12 08:41:10|35368|35218|35353|35203|35370.8|35220.8|35353|35203|27
1623487280000|2021-06-12 08:41:20|35352.1|35202.1|35357.6|35207.6|35358.7|35208.7|35352.1|35202.1|29
1623487290000|2021-06-12 08:41:30|35356.2|35206.2|35352.9|35202.9|35357.2|35207.2|35350.3|35200.3|23
1623487300000|2021-06-12 08:41:40|35352.1|35202.1|35345.3|35195.3|35352.6|35202.6|35345.3|35195.3|27
1623487310000|2021-06-12 08:41:50|35342.9|35192.9|35341.2|35191.2|35342.9|35192.9|35340.8|35190.8|20
1623487320000|2021-06-12 08:42:00|35340.9|35190.9|35359.5|35209.5|35359.5|35209.5|35340.1|35190.1|29
1623487330000|2021-06-12 08:42:10|35359.2|35209.2|35360.2|35210.2|35362.1|35212.1|35358.5|35208.5|26
1623487340000|2021-06-12 08:42:20|35360.9|35210.9|35361.6|35211.6|35362|35212|35358.5|35208.5|21
1623487350000|2021-06-12 08:42:30|35361.3|35211.3|35350.9|35200.9|35361.3|35211.3|35350.7|35200.7|24
1623487360000|2021-06-12 08:42:40|35352.5|35202.5|35341.2|35191.2|35352.5|35202.5|35341|35191|22
1623487370000|2021-06-12 08:42:50|35342|35192|35335.5|35185.5|35342|35192|35335.5|35185.5|21
1623487380000|2021-06-12 08:43:00|35335.7|35185.7|35342.1|35192.1|35342.5|35192.5|35332.6|35182.6|19
1623487390000|2021-06-12 08:43:10|35342.8|35192.8|35342.8|35192.8|35344.9|35194.9|35342.2|35192.2|13
1623487400000|2021-06-12 08:43:20|35343.2|35193.2|35340.1|35190.1|35343.7|35193.7|35340.1|35190.1|17
1623487410000|2021-06-12 08:43:30|35340.2|35190.2|35342.3|35192.3|35343.3|35193.3|35340.1|35190.1|21
1623487420000|2021-06-12 08:43:40|35342.1|35192.1|35343.1|35193.1|35343.1|35193.1|35338.1|35188.1|25
1623487430000|2021-06-12 08:43:50|35343|35193|35343.7|35193.7|35345.5|35195.5|35341.2|35191.2|15
1623487440000|2021-06-12 08:44:00|35343.2|35193.2|35360|35210|35360.6|35210.6|35342.2|35192.2|27
1623487450000|2021-06-12 08:44:10|35359.7|35209.7|35357|35207|35359.8|35209.8|35357|35207|17
1623487460000|2021-06-12 08:44:20|35357.1|35207.1|35360.1|35210.1|35363.7|35213.7|35357.1|35207.1|29
1623487470000|2021-06-12 08:44:30|35360.5|35210.5|35360.3|35210.3|35360.5|35210.5|35360|35210|10
1623487480000|2021-06-12 08:44:40|35360.4|35210.4|35372.6|35222.6|35372.6|35222.6|35360.4|35210.4|18
1623487490000|2021-06-12 08:44:50|35371.5|35221.5|35377.9|35227.9|35378.6|35228.6|35371.5|35221.5|21
1623487500000|2021-06-12 08:45:00|35383.8|35233.8|35370.7|35220.7|35390.2|35240.2|35370.7|35220.7|32
1623487510000|2021-06-12 08:45:10|35369.4|35219.4|35367.4|35217.4|35369.7|35219.7|35367.2|35217.2|20
1623487520000|2021-06-12 08:45:20|35367.5|35217.5|35355.7|35205.7|35368.2|35218.2|35355.2|35205.2|25
1623487530000|2021-06-12 08:45:30|35355.5|35205.5|35351.7|35201.7|35355.5|35205.5|35351.7|35201.7|27
1623487540000|2021-06-12 08:45:40|35351.9|35201.9|35346.6|35196.6|35351.9|35201.9|35346.5|35196.5|27
1623487550000|2021-06-12 08:45:50|35346.3|35196.3|35346.7|35196.7|35348|35198|35346.3|35196.3|17
1623487560000|2021-06-12 08:46:00|35346.9|35196.9|35346.1|35196.1|35349.5|35199.5|35346.1|35196.1|20
1623487570000|2021-06-12 08:46:10|35346.4|35196.4|35342.7|35192.7|35347.4|35197.4|35342.7|35192.7|20
1623487580000|2021-06-12 08:46:20|35343.1|35193.1|35326.1|35176.1|35343.1|35193.1|35325.2|35175.2|26
1623487590000|2021-06-12 08:46:30|35326.9|35176.9|35315.7|35165.7|35326.9|35176.9|35315.3|35165.3|22
1623487600000|2021-06-12 08:46:40|35315.8|35165.8|35311.4|35161.4|35319.6|35169.6|35311.1|35161.1|30
1623487610000|2021-06-12 08:46:50|35311.3|35161.3|35312.2|35162.2|35312.9|35162.9|35311.1|35161.1|13
1623487620000|2021-06-12 08:47:00|35312.6|35162.6|35312.1|35162.1|35320.7|35170.7|35311.2|35161.2|27
1623487630000|2021-06-12 08:47:10|35313|35163|35315.7|35165.7|35322.4|35172.4|35312.8|35162.8|28
1623487640000|2021-06-12 08:47:20|35315.4|35165.4|35315.5|35165.5|35315.6|35165.6|35315|35165|16
1623487650000|2021-06-12 08:47:30|35315.9|35165.9|35320|35170|35320.6|35170.6|35315.9|35165.9|18
1623487660000|2021-06-12 08:47:40|35320.2|35170.2|35327.1|35177.1|35327.3|35177.3|35320.2|35170.2|19
1623487670000|2021-06-12 08:47:50|35327.2|35177.2|35313.6|35163.6|35327.2|35177.2|35313.6|35163.6|24
1623487680000|2021-06-12 08:48:00|35313.5|35163.5|35297.6|35147.6|35313.5|35163.5|35297.6|35147.6|27
1623487690000|2021-06-12 08:48:10|35297.8|35147.8|35295.9|35145.9|35304.6|35154.6|35295.9|35145.9|27
1623487700000|2021-06-12 08:48:20|35295.8|35145.8|35280.1|35130.1|35298.4|35148.4|35279.1|35129.1|29
1623487710000|2021-06-12 08:48:30|35280.2|35130.2|35271.9|35121.9|35280.2|35130.2|35270.6|35120.6|26
1623487720000|2021-06-12 08:48:40|35271.7|35121.7|35282.2|35132.2|35285.4|35135.4|35271.4|35121.4|32
1623487730000|2021-06-12 08:48:50|35282.9|35132.9|35292.4|35142.4|35293.3|35143.3|35280.3|35130.3|32
1623487740000|2021-06-12 08:49:00|35293.4|35143.4|35297.5|35147.5|35298.1|35148.1|35292|35142|31
1623487750000|2021-06-12 08:49:10|35297.1|35147.1|35306.4|35156.4|35311.8|35161.8|35297.1|35147.1|29
1623487760000|2021-06-12 08:49:20|35307.2|35157.2|35296.5|35146.5|35307.2|35157.2|35296.3|35146.3|25
1623487770000|2021-06-12 08:49:30|35296|35146|35285.8|35135.8|35296|35146|35284.8|35134.8|27
1623487780000|2021-06-12 08:49:40|35285.4|35135.4|35285.4|35135.4|35288.7|35138.7|35285.4|35135.4|17
1623487790000|2021-06-12 08:49:50|35284.8|35134.8|35277.2|35127.2|35284.9|35134.9|35277.1|35127.1|25
1623487800000|2021-06-12 08:50:00|35277.3|35127.3|35268.3|35118.3|35277.3|35127.3|35265.2|35115.2|31
1623487810000|2021-06-12 08:50:10|35268.4|35118.4|35253.8|35103.8|35272.2|35122.2|35253.5|35103.5|33
1623487820000|2021-06-12 08:50:20|35254.2|35104.2|35260.6|35110.6|35260.6|35110.6|35247.2|35097.2|39
1623487830000|2021-06-12 08:50:30|35258.9|35108.9|35220.1|35070.1|35267.7|35117.7|35216.8|35066.8|36
1623487840000|2021-06-12 08:50:40|35220.7|35070.7|35206|35056|35223.3|35073.3|35206|35056|39
1623487850000|2021-06-12 08:50:50|35205.8|35055.8|35214.2|35064.2|35218.1|35068.1|35205.8|35055.8|34
1623487860000|2021-06-12 08:51:00|35214.8|35064.8|35213.9|35063.9|35221.8|35071.8|35210|35060|32
1623487870000|2021-06-12 08:51:10|35214|35064|35203.7|35053.7|35215.6|35065.6|35201.5|35051.5|33
1623487880000|2021-06-12 08:51:20|35203.6|35053.6|35208.4|35058.4|35208.4|35058.4|35201.2|35051.2|31
1623487890000|2021-06-12 08:51:30|35207.9|35057.9|35215.4|35065.4|35217|35067|35206.8|35056.8|29
1623487900000|2021-06-12 08:51:40|35216.3|35066.3|35223.5|35073.5|35226.3|35076.3|35216.3|35066.3|26
1623487910000|2021-06-12 08:51:50|35223.8|35073.8|35223.7|35073.7|35226.5|35076.5|35221.6|35071.6|28
1623487920000|2021-06-12 08:52:00|35223.6|35073.6|35224.7|35074.7|35224.8|35074.8|35220.6|35070.6|26
1623487930000|2021-06-12 08:52:10|35224.8|35074.8|35247.4|35097.4|35247.4|35097.4|35224.5|35074.5|28
1623487940000|2021-06-12 08:52:20|35248.3|35098.3|35259.1|35109.1|35259.1|35109.1|35243.1|35093.1|29
1623487950000|2021-06-12 08:52:30|35258.5|35108.5|35276.3|35126.3|35276.3|35126.3|35258|35108|29
1623487960000|2021-06-12 08:52:40|35277|35127|35271.9|35121.9|35279.6|35129.6|35269.5|35119.5|30
1623487970000|2021-06-12 08:52:50|35272.6|35122.6|35264.1|35114.1|35275.1|35125.1|35264.1|35114.1|29
1623487980000|2021-06-12 08:53:00|35264|35114|35260.9|35110.9|35264|35114|35260.6|35110.6|21
1623487990000|2021-06-12 08:53:10|35261.1|35111.1|35266.2|35116.2|35268.9|35118.9|35261.1|35111.1|26
1623488000000|2021-06-12 08:53:20|35264.9|35114.9|35264.4|35114.4|35268.6|35118.6|35264.2|35114.2|27
1623488010000|2021-06-12 08:53:30|35264.5|35114.5|35269.2|35119.2|35269.3|35119.3|35264.5|35114.5|20
1623488020000|2021-06-12 08:53:40|35269|35119|35269|35119|35269.5|35119.5|35268.4|35118.4|20
1623488030000|2021-06-12 08:53:50|35268.9|35118.9|35279.2|35129.2|35279.2|35129.2|35268.7|35118.7|30
1623488040000|2021-06-12 08:54:00|35278.8|35128.8|35279.3|35129.3|35280.9|35130.9|35278.1|35128.1|28
1623488050000|2021-06-12 08:54:10|35279.1|35129.1|35278.9|35128.9|35279.1|35129.1|35278.6|35128.6|14
1623488060000|2021-06-12 08:54:20|35278.8|35128.8|35264.8|35114.8|35278.9|35128.9|35264.7|35114.7|24
1623488070000|2021-06-12 08:54:30|35264.7|35114.7|35261.9|35111.9|35266.8|35116.8|35261.9|35111.9|24
1623488080000|2021-06-12 08:54:40|35261.2|35111.2|35250.5|35100.5|35261.4|35111.4|35250.4|35100.4|25
1623488090000|2021-06-12 08:54:50|35250.6|35100.6|35249|35099|35250.6|35100.6|35248.5|35098.5|26
1623488100000|2021-06-12 08:55:00|35249.1|35099.1|35261.3|35111.3|35262.4|35112.4|35248.3|35098.3|33
1623488110000|2021-06-12 08:55:10|35263|35113|35268.3|35118.3|35269.1|35119.1|35263|35113|28
1623488120000|2021-06-12 08:55:20|35267.7|35117.7|35271|35121|35271.3|35121.3|35267.5|35117.5|22
1623488130000|2021-06-12 08:55:30|35278.7|35128.7|35278.9|35128.9|35279.1|35129.1|35278.4|35128.4|9
1623488140000|2021-06-12 08:55:40|35279.1|35129.1|35284.1|35134.1|35288.4|35138.4|35279.1|35129.1|28
1623488150000|2021-06-12 08:55:50|35283.9|35133.9|35280.6|35130.6|35283.9|35133.9|35279.1|35129.1|27
1623488160000|2021-06-12 08:56:00|35280.7|35130.7|35283.9|35133.9|35283.9|35133.9|35278.9|35128.9|20
1623488170000|2021-06-12 08:56:10|35284.1|35134.1|35290.6|35140.6|35292.3|35142.3|35284|35134|28
1623488180000|2021-06-12 08:56:20|35291|35141|35298.1|35148.1|35298.1|35148.1|35289.6|35139.6|26
1623488190000|2021-06-12 08:56:30|35298.3|35148.3|35300|35150|35303.2|35153.2|35298.1|35148.1|22
1623488200000|2021-06-12 08:56:40|35298.9|35148.9|35291.6|35141.6|35298.9|35148.9|35289.3|35139.3|29
1623488210000|2021-06-12 08:56:50|35291.5|35141.5|35296.7|35146.7|35297.3|35147.3|35291.5|35141.5|28
1623488220000|2021-06-12 08:57:00|35296.9|35146.9|35281.5|35131.5|35296.9|35146.9|35278.8|35128.8|36
1623488230000|2021-06-12 08:57:10|35281.4|35131.4|35280.7|35130.7|35281.4|35131.4|35279.2|35129.2|22
1623488240000|2021-06-12 08:57:20|35280.4|35130.4|35278.7|35128.7|35282.9|35132.9|35278.2|35128.2|29
1623488250000|2021-06-12 08:57:30|35278.8|35128.8|35279|35129|35280.5|35130.5|35278.6|35128.6|22
1623488260000|2021-06-12 08:57:40|35279.5|35129.5|35277.5|35127.5|35280.1|35130.1|35277|35127|20
1623488270000|2021-06-12 08:57:50|35277.6|35127.6|35275.7|35125.7|35277.7|35127.7|35275.7|35125.7|10
1623488280000|2021-06-12 08:58:00|35275.4|35125.4|35292.7|35142.7|35292.7|35142.7|35275.2|35125.2|24
1623488290000|2021-06-12 08:58:10|35293.1|35143.1|35292.8|35142.8|35293.9|35143.9|35291.4|35141.4|22
1623488300000|2021-06-12 08:58:20|35292.7|35142.7|35295.3|35145.3|35295.7|35145.7|35292.5|35142.5|25
1623488310000|2021-06-12 08:58:30|35295.9|35145.9|35310.5|35160.5|35310.5|35160.5|35295.4|35145.4|28
1623488320000|2021-06-12 08:58:40|35310.4|35160.4|35313.7|35163.7|35314.4|35164.4|35310.2|35160.2|19
1623488330000|2021-06-12 08:58:50|35314.1|35164.1|35314.8|35164.8|35314.8|35164.8|35312.8|35162.8|24
1623488340000|2021-06-12 08:59:00|35313.8|35163.8|35298.3|35148.3|35313.8|35163.8|35294.1|35144.1|30
1623488350000|2021-06-12 08:59:10|35298.2|35148.2|35291.8|35141.8|35299.3|35149.3|35291.8|35141.8|26
1623488360000|2021-06-12 08:59:20|35290.5|35140.5|35285.7|35135.7|35290.5|35140.5|35285.7|35135.7|29
1623488370000|2021-06-12 08:59:30|35285.9|35135.9|35270.8|35120.8|35286.4|35136.4|35270.4|35120.4|25
1623488380000|2021-06-12 08:59:40|35271.1|35121.1|35270.5|35120.5|35271.1|35121.1|35270|35120|14
1623488390000|2021-06-12 08:59:50|35269.6|35119.6|35261.4|35111.4|35270|35120|35260.9|35110.9|26
1623488400000|2021-06-12 09:00:00|35261.1|35111.1|35265.9|35115.9|35265.9|35115.9|35260.9|35110.9|22
1623488410000|2021-06-12 09:00:10|35267.5|35117.5|35277|35127|35277|35127|35267.5|35117.5|22
1623488420000|2021-06-12 09:00:20|35277.4|35127.4|35271.7|35121.7|35277.4|35127.4|35269.9|35119.9|21
1623488430000|2021-06-12 09:00:30|35271.6|35121.6|35283.1|35133.1|35285.1|35135.1|35270.6|35120.6|28
1623488440000|2021-06-12 09:00:40|35282.8|35132.8|35280.9|35130.9|35283.2|35133.2|35280.9|35130.9|24
1623488450000|2021-06-12 09:00:50|35278.7|35128.7|35273.7|35123.7|35278.7|35128.7|35272.6|35122.6|20
1623488460000|2021-06-12 09:01:00|35277.3|35127.3|35273.3|35123.3|35278.7|35128.7|35273.3|35123.3|22
1623488470000|2021-06-12 09:01:10|35270.7|35120.7|35260.5|35110.5|35270.7|35120.7|35259.3|35109.3|24
1623488480000|2021-06-12 09:01:20|35260.6|35110.6|35259.1|35109.1|35262|35112|35259.1|35109.1|22
1623488490000|2021-06-12 09:01:30|35259.3|35109.3|35200.7|35050.7|35259.3|35109.3|35200.7|35050.7|35
1623488500000|2021-06-12 09:01:40|35200.6|35050.6|35211.7|35061.7|35213|35063|35199.8|35049.8|35
1623488510000|2021-06-12 09:01:50|35210.1|35060.1|35200.6|35050.6|35210.1|35060.1|35197.4|35047.4|36
1623488520000|2021-06-12 09:02:00|35201.1|35051.1|35200.5|35050.5|35201.1|35051.1|35198.4|35048.4|31
1623488530000|2021-06-12 09:02:10|35200.1|35050.1|35173.1|35023.1|35200.1|35050.1|35159.3|35009.3|39
1623488540000|2021-06-12 09:02:20|35172.3|35022.3|35171.6|35021.6|35174.9|35024.9|35158.9|35008.9|38
1623488550000|2021-06-12 09:02:30|35172.8|35022.8|35170.2|35020.2|35188.1|35038.1|35170.2|35020.2|38
1623488560000|2021-06-12 09:02:40|35171.3|35021.3|35178.5|35028.5|35179.9|35029.9|35167.9|35017.9|39
1623488570000|2021-06-12 09:02:50|35177.9|35027.9|35216.9|35066.9|35225.2|35075.2|35176.7|35026.7|38
1623488580000|2021-06-12 09:03:00|35216.4|35066.4|35240|35090|35240|35090|35215.2|35065.2|34
1623488590000|2021-06-12 09:03:10|35240.8|35090.8|35259.7|35109.7|35264.3|35114.3|35240.8|35090.8|37
1623488600000|2021-06-12 09:03:20|35260.7|35110.7|35290.3|35140.3|35290.3|35140.3|35258.5|35108.5|36
1623488610000|2021-06-12 09:03:30|35291.2|35141.2|35303.1|35153.1|35304.8|35154.8|35291.2|35141.2|32
1623488620000|2021-06-12 09:03:40|35301.7|35151.7|35316|35166|35316.6|35166.6|35301|35151|35
1623488630000|2021-06-12 09:03:50|35316.5|35166.5|35316.3|35166.3|35318.1|35168.1|35315.3|35165.3|33
1623488640000|2021-06-12 09:04:00|35316.1|35166.1|35340.4|35190.4|35342.6|35192.6|35316.1|35166.1|36
1623488650000|2021-06-12 09:04:10|35338.7|35188.7|35341.5|35191.5|35344.8|35194.8|35333.9|35183.9|37
1623488660000|2021-06-12 09:04:20|35340.6|35190.6|35334.1|35184.1|35342.5|35192.5|35333.9|35183.9|31
1623488670000|2021-06-12 09:04:30|35334|35184|35325.2|35175.2|35334.1|35184.1|35324.4|35174.4|34
1623488680000|2021-06-12 09:04:40|35325.8|35175.8|35325.7|35175.7|35326|35176|35320.4|35170.4|33
1623488690000|2021-06-12 09:04:50|35328.6|35178.6|35351.2|35201.2|35351.2|35201.2|35328.6|35178.6|32
1623488700000|2021-06-12 09:05:00|35353.5|35203.5|35356.6|35206.6|35359.3|35209.3|35353.5|35203.5|25
1623488710000|2021-06-12 09:05:10|35356.8|35206.8|35355.7|35205.7|35357.2|35207.2|35354.6|35204.6|24
1623488720000|2021-06-12 09:05:20|35355.9|35205.9|35350.3|35200.3|35360.8|35210.8|35345.5|35195.5|28
1623488730000|2021-06-12 09:05:30|35351.5|35201.5|35357.1|35207.1|35357.1|35207.1|35351.4|35201.4|31
1623488740000|2021-06-12 09:05:40|35359.4|35209.4|35375.7|35225.7|35375.7|35225.7|35359|35209|29
1623488750000|2021-06-12 09:05:50|35375.8|35225.8|35378.3|35228.3|35386.7|35236.7|35374.6|35224.6|33
1623488760000|2021-06-12 09:06:00|35377.9|35227.9|35363.2|35213.2|35378.8|35228.8|35363.2|35213.2|36
1623488770000|2021-06-12 09:06:10|35360.6|35210.6|35349|35199|35360.6|35210.6|35346.3|35196.3|31
1623488780000|2021-06-12 09:06:20|35348.9|35198.9|35348.8|35198.8|35349.3|35199.3|35348.3|35198.3|18
1623488790000|2021-06-12 09:06:30|35349|35199|35349.7|35199.7|35349.7|35199.7|35348.6|35198.6|26
1623488800000|2021-06-12 09:06:40|35350.1|35200.1|35363.3|35213.3|35363.3|35213.3|35350.1|35200.1|27
1623488810000|2021-06-12 09:06:50|35363.4|35213.4|35345.4|35195.4|35365.1|35215.1|35341.6|35191.6|31
1623488820000|2021-06-12 09:07:00|35345.1|35195.1|35349.3|35199.3|35349.4|35199.4|35341.1|35191.1|33
1623488830000|2021-06-12 09:07:10|35350.7|35200.7|35358.9|35208.9|35359|35209|35349.6|35199.6|32
1623488840000|2021-06-12 09:07:20|35358.5|35208.5|35364.1|35214.1|35367|35217|35358.5|35208.5|31
1623488850000|2021-06-12 09:07:30|35363.5|35213.5|35368.3|35218.3|35369.1|35219.1|35363.5|35213.5|26
1623488860000|2021-06-12 09:07:40|35368|35218|35359.3|35209.3|35368|35218|35354.2|35204.2|37
1623488870000|2021-06-12 09:07:50|35359.1|35209.1|35368.8|35218.8|35373.2|35223.2|35359.1|35209.1|33
1623488880000|2021-06-12 09:08:00|35368.2|35218.2|35373.7|35223.7|35375.2|35225.2|35367|35217|25
1623488890000|2021-06-12 09:08:10|35373.8|35223.8|35379.2|35229.2|35380.3|35230.3|35373.8|35223.8|23
1623488900000|2021-06-12 09:08:20|35379.7|35229.7|35378.2|35228.2|35394.2|35244.2|35378.2|35228.2|32
1623488910000|2021-06-12 09:08:30|35377.5|35227.5|35381.3|35231.3|35384|35234|35371|35221|32
1623488920000|2021-06-12 09:08:40|35382.3|35232.3|35388.6|35238.6|35398.8|35248.8|35382.3|35232.3|34
1623488930000|2021-06-12 09:08:50|35388.7|35238.7|35380.9|35230.9|35391|35241|35380.9|35230.9|27
1623488940000|2021-06-12 09:09:00|35380.5|35230.5|35375.5|35225.5|35380.5|35230.5|35371.8|35221.8|36
1623488950000|2021-06-12 09:09:10|35374.4|35224.4|35374.2|35224.2|35376|35226|35373.2|35223.2|24
1623488960000|2021-06-12 09:09:20|35373.6|35223.6|35380.7|35230.7|35380.9|35230.9|35373.5|35223.5|28
1623488970000|2021-06-12 09:09:30|35380.4|35230.4|35383.1|35233.1|35383.1|35233.1|35379.3|35229.3|31
1623488980000|2021-06-12 09:09:40|35383.2|35233.2|35381.1|35231.1|35384.8|35234.8|35381|35231|27
1623488990000|2021-06-12 09:09:50|35381.2|35231.2|35387.2|35237.2|35387.2|35237.2|35380.7|35230.7|28
1623489000000|2021-06-12 09:10:00|35387.3|35237.3|35394.6|35244.6|35394.6|35244.6|35386.9|35236.9|21
1623489010000|2021-06-12 09:10:10|35394.7|35244.7|35382.1|35232.1|35396.1|35246.1|35381.1|35231.1|20
1623489020000|2021-06-12 09:10:20|35382.2|35232.2|35402.6|35252.6|35402.6|35252.6|35377.1|35227.1|35
1623489030000|2021-06-12 09:10:30|35403.5|35253.5|35408.7|35258.7|35408.9|35258.9|35401|35251|34
1623489040000|2021-06-12 09:10:40|35408.5|35258.5|35407.9|35257.9|35409.8|35259.8|35405|35255|33
1623489050000|2021-06-12 09:10:50|35409.2|35259.2|35407.3|35257.3|35409.2|35259.2|35403.5|35253.5|31
1623489060000|2021-06-12 09:11:00|35407.5|35257.5|35393|35243|35407.5|35257.5|35389.8|35239.8|35
1623489070000|2021-06-12 09:11:10|35392.7|35242.7|35395.5|35245.5|35395.5|35245.5|35390.7|35240.7|33
1623489080000|2021-06-12 09:11:20|35394.9|35244.9|35389.7|35239.7|35395.2|35245.2|35387.1|35237.1|33
1623489090000|2021-06-12 09:11:30|35390.2|35240.2|35388.1|35238.1|35390.3|35240.3|35382.4|35232.4|36
1623489100000|2021-06-12 09:11:40|35387.6|35237.6|35372.5|35222.5|35387.6|35237.6|35372.5|35222.5|30
1623489110000|2021-06-12 09:11:50|35372.6|35222.6|35335|35185|35372.6|35222.6|35324.1|35174.1|40
1623489120000|2021-06-12 09:12:00|35336.2|35186.2|35330.8|35180.8|35353.3|35203.3|35328.2|35178.2|39
1623489130000|2021-06-12 09:12:10|35331.1|35181.1|35344.1|35194.1|35344.1|35194.1|35331.1|35181.1|39
1623489140000|2021-06-12 09:12:20|35342.3|35192.3|35358|35208|35358|35208|35340.8|35190.8|36
1623489150000|2021-06-12 09:12:30|35357.7|35207.7|35346.8|35196.8|35363.6|35213.6|35344.9|35194.9|36
1623489160000|2021-06-12 09:12:40|35346.7|35196.7|35355.6|35205.6|35355.8|35205.8|35346.7|35196.7|36
1623489170000|2021-06-12 09:12:50|35355|35205|35360.3|35210.3|35360.5|35210.5|35353.6|35203.6|32
1623489180000|2021-06-12 09:13:00|35360|35210|35361.3|35211.3|35362.3|35212.3|35360|35210|19
1623489190000|2021-06-12 09:13:10|35361.7|35211.7|35367|35217|35367|35217|35359.7|35209.7|24
1623489200000|2021-06-12 09:13:20|35366.1|35216.1|35333.5|35183.5|35367.1|35217.1|35333.5|35183.5|29
1623489210000|2021-06-12 09:13:30|35333.2|35183.2|35323.2|35173.2|35336.2|35186.2|35322.8|35172.8|31
1623489220000|2021-06-12 09:13:40|35322.6|35172.6|35323.9|35173.9|35326.4|35176.4|35322.1|35172.1|33
1623489230000|2021-06-12 09:13:50|35323.8|35173.8|35313.9|35163.9|35325.4|35175.4|35313.9|35163.9|33
1623489240000|2021-06-12 09:14:00|35312.3|35162.3|35307.3|35157.3|35313.8|35163.8|35306.9|35156.9|31
1623489250000|2021-06-12 09:14:10|35307.4|35157.4|35308.6|35158.6|35308.9|35158.9|35306.3|35156.3|25
1623489260000|2021-06-12 09:14:20|35308.7|35158.7|35315.4|35165.4|35322.3|35172.3|35307.1|35157.1|36
1623489270000|2021-06-12 09:14:30|35316.3|35166.3|35319.3|35169.3|35319.5|35169.5|35314.2|35164.2|28
1623489280000|2021-06-12 09:14:40|35320.5|35170.5|35344.1|35194.1|35349.7|35199.7|35320.4|35170.4|28
1623489290000|2021-06-12 09:14:50|35345|35195|35373.1|35223.1|35374.9|35224.9|35342.6|35192.6|27
1623489300000|2021-06-12 09:15:00|35374|35224|35386.7|35236.7|35386.9|35236.9|35374|35224|23
1623489310000|2021-06-12 09:15:10|35387.7|35237.7|35394.6|35244.6|35394.6|35244.6|35384.7|35234.7|28
1623489320000|2021-06-12 09:15:20|35395|35245|35398.4|35248.4|35398.4|35248.4|35393.5|35243.5|19
1623489330000|2021-06-12 09:15:30|35398.2|35248.2|35421.5|35271.5|35421.5|35271.5|35398.1|35248.1|26
1623489340000|2021-06-12 09:15:40|35421.9|35271.9|35428.9|35278.9|35429.4|35279.4|35421.5|35271.5|28
1623489350000|2021-06-12 09:15:50|35427.3|35277.3|35431.4|35281.4|35432.2|35282.2|35425.9|35275.9|21
1623489360000|2021-06-12 09:16:00|35431.5|35281.5|35419|35269|35432.6|35282.6|35419|35269|32
1623489370000|2021-06-12 09:16:10|35416.3|35266.3|35397.4|35247.4|35416.3|35266.3|35397.1|35247.1|34
1623489380000|2021-06-12 09:16:20|35397.3|35247.3|35398|35248|35400.6|35250.6|35397.3|35247.3|32
1623489390000|2021-06-12 09:16:30|35397.8|35247.8|35396.7|35246.7|35397.8|35247.8|35395|35245|28
1623489400000|2021-06-12 09:16:40|35395.8|35245.8|35396|35246|35397|35247|35395.8|35245.8|16
1623489410000|2021-06-12 09:16:50|35395.9|35245.9|35405.6|35255.6|35406.1|35256.1|35395.3|35245.3|26
1623489420000|2021-06-12 09:17:00|35405.8|35255.8|35405.7|35255.7|35406.3|35256.3|35405.5|35255.5|19
1623489430000|2021-06-12 09:17:10|35406|35256|35416.4|35266.4|35417.3|35267.3|35405.9|35255.9|32
1623489440000|2021-06-12 09:17:20|35417|35267|35431.5|35281.5|35432.2|35282.2|35416|35266|30
1623489450000|2021-06-12 09:17:30|35431.7|35281.7|35438.2|35288.2|35438.2|35288.2|35430.1|35280.1|20
1623489460000|2021-06-12 09:17:40|35438|35288|35436.7|35286.7|35440.7|35290.7|35432.3|35282.3|33
1623489470000|2021-06-12 09:17:50|35435.6|35285.6|35441.9|35291.9|35441.9|35291.9|35430.5|35280.5|25
1623489480000|2021-06-12 09:18:00|35441.8|35291.8|35438.8|35288.8|35442.2|35292.2|35437|35287|29
1623489490000|2021-06-12 09:18:10|35438.7|35288.7|35438.3|35288.3|35440.3|35290.3|35435.8|35285.8|27
1623489500000|2021-06-12 09:18:20|35437.6|35287.6|35440.5|35290.5|35440.8|35290.8|35435.3|35285.3|30
1623489510000|2021-06-12 09:18:30|35441.1|35291.1|35436.5|35286.5|35444.9|35294.9|35435.7|35285.7|26
1623489520000|2021-06-12 09:18:40|35436.4|35286.4|35435.4|35285.4|35436.6|35286.6|35434|35284|17
1623489530000|2021-06-12 09:18:50|35435.6|35285.6|35432.6|35282.6|35436.1|35286.1|35432.6|35282.6|19
1623489540000|2021-06-12 09:19:00|35435.3|35285.3|35441.3|35291.3|35446.2|35296.2|35435.3|35285.3|29
1623489550000|2021-06-12 09:19:10|35441.1|35291.1|35438.8|35288.8|35442.1|35292.1|35438.8|35288.8|27
1623489560000|2021-06-12 09:19:20|35439.9|35289.9|35455.7|35305.7|35457.3|35307.3|35439.9|35289.9|28
1623489570000|2021-06-12 09:19:30|35456.4|35306.4|35462.9|35312.9|35463.7|35313.7|35455.6|35305.6|24
1623489580000|2021-06-12 09:19:40|35463|35313|35455|35305|35469.7|35319.7|35454.1|35304.1|31
1623489590000|2021-06-12 09:19:50|35457.3|35307.3|35474|35324|35479.8|35329.8|35456.9|35306.9|29
1623489600000|2021-06-12 09:20:00|35469|35319|35455.8|35305.8|35471.8|35321.8|35455.5|35305.5|36
1623489610000|2021-06-12 09:20:10|35455.9|35305.9|35469.7|35319.7|35469.9|35319.9|35455.8|35305.8|38
1623489620000|2021-06-12 09:20:20|35469.4|35319.4|35448.4|35298.4|35470.6|35320.6|35448.4|35298.4|28
1623489630000|2021-06-12 09:20:30|35447.7|35297.7|35441.6|35291.6|35451.1|35301.1|35441.1|35291.1|31
1623489640000|2021-06-12 09:20:40|35441.2|35291.2|35427.8|35277.8|35441.3|35291.3|35427.1|35277.1|23
1623489650000|2021-06-12 09:20:50|35427.9|35277.9|35428|35278|35428|35278|35427.7|35277.7|14
1623489660000|2021-06-12 09:21:00|35427.9|35277.9|35425.7|35275.7|35428|35278|35425.6|35275.6|17
1623489670000|2021-06-12 09:21:10|35425.5|35275.5|35418.8|35268.8|35425.5|35275.5|35418.7|35268.7|20
1623489680000|2021-06-12 09:21:20|35418|35268|35429.7|35279.7|35429.7|35279.7|35417.8|35267.8|26
1623489690000|2021-06-12 09:21:30|35430.1|35280.1|35433.9|35283.9|35440.4|35290.4|35430.1|35280.1|37
1623489700000|2021-06-12 09:21:40|35434|35284|35431.4|35281.4|35439.4|35289.4|35431|35281|31
1623489710000|2021-06-12 09:21:50|35431.3|35281.3|35431.5|35281.5|35431.5|35281.5|35430|35280|24
1623489720000|2021-06-12 09:22:00|35431.2|35281.2|35424.6|35274.6|35431.6|35281.6|35424.6|35274.6|31
1623489730000|2021-06-12 09:22:10|35424.7|35274.7|35427.4|35277.4|35428.5|35278.5|35423.9|35273.9|37
1623489740000|2021-06-12 09:22:20|35427.3|35277.3|35424.5|35274.5|35429.9|35279.9|35423.5|35273.5|30
1623489750000|2021-06-12 09:22:30|35422.5|35272.5|35425.2|35275.2|35425.2|35275.2|35417|35267|27
1623489760000|2021-06-12 09:22:40|35425|35275|35424.3|35274.3|35425.8|35275.8|35423.6|35273.6|19
1623489770000|2021-06-12 09:22:50|35424|35274|35425.3|35275.3|35425.3|35275.3|35423.5|35273.5|14
1623489780000|2021-06-12 09:23:00|35425.4|35275.4|35425.3|35275.3|35425.6|35275.6|35424.8|35274.8|19
1623489790000|2021-06-12 09:23:10|35425|35275|35418.9|35268.9|35425|35275|35418.2|35268.2|26
1623489800000|2021-06-12 09:23:20|35418.5|35268.5|35401.2|35251.2|35418.5|35268.5|35401.2|35251.2|26
1623489810000|2021-06-12 09:23:30|35401.1|35251.1|35415.4|35265.4|35415.4|35265.4|35398.5|35248.5|33
1623489820000|2021-06-12 09:23:40|35415.9|35265.9|35421.4|35271.4|35425.3|35275.3|35415.9|35265.9|30
1623489830000|2021-06-12 09:23:50|35420.3|35270.3|35409.6|35259.6|35420.3|35270.3|35406.3|35256.3|36
1623489840000|2021-06-12 09:24:00|35410.4|35260.4|35409.1|35259.1|35411.9|35261.9|35409.1|35259.1|33
1623489850000|2021-06-12 09:24:10|35408.9|35258.9|35405.4|35255.4|35408.9|35258.9|35405.4|35255.4|9
1623489860000|2021-06-12 09:24:20|35406.3|35256.3|35402.5|35252.5|35406.3|35256.3|35402.5|35252.5|15
1623489870000|2021-06-12 09:24:30|35403|35253|35395.9|35245.9|35403|35253|35387.5|35237.5|25
1623489880000|2021-06-12 09:24:40|35396.3|35246.3|35394|35244|35396.3|35246.3|35393.4|35243.4|15
1623489890000|2021-06-12 09:24:50|35393.2|35243.2|35384.7|35234.7|35393.2|35243.2|35384.7|35234.7|16
1623489900000|2021-06-12 09:25:00|35384.6|35234.6|35385|35235|35385.2|35235.2|35383.1|35233.1|24
1623489910000|2021-06-12 09:25:10|35383.3|35233.3|35380.5|35230.5|35394.3|35244.3|35380.2|35230.2|33
1623489920000|2021-06-12 09:25:20|35380.6|35230.6|35369.3|35219.3|35380.7|35230.7|35369.2|35219.2|24
1623489930000|2021-06-12 09:25:30|35369.1|35219.1|35348|35198|35369.3|35219.3|35348|35198|29
1623489940000|2021-06-12 09:25:40|35347.9|35197.9|35352.1|35202.1|35353.5|35203.5|35347.9|35197.9|24
1623489950000|2021-06-12 09:25:50|35350.7|35200.7|35334.4|35184.4|35352.9|35202.9|35334.4|35184.4|32
1623489960000|2021-06-12 09:26:00|35334.2|35184.2|35334.8|35184.8|35338|35188|35334.2|35184.2|16
1623489970000|2021-06-12 09:26:10|35334.7|35184.7|35366.6|35216.6|35368.4|35218.4|35333.3|35183.3|27
1623489980000|2021-06-12 09:26:20|35361.4|35211.4|35357.1|35207.1|35361.7|35211.7|35356.4|35206.4|23
1623489990000|2021-06-12 09:26:30|35356.1|35206.1|35351|35201|35363|35213|35350.1|35200.1|26
1623490000000|2021-06-12 09:26:40|35350.4|35200.4|35358.1|35208.1|35359|35209|35350.2|35200.2|23
1623490010000|2021-06-12 09:26:50|35358.2|35208.2|35357.8|35207.8|35358.8|35208.8|35357.5|35207.5|18
1623490020000|2021-06-12 09:27:00|35357.7|35207.7|35349.7|35199.7|35358.6|35208.6|35349.3|35199.3|29
1623490030000|2021-06-12 09:27:10|35349.6|35199.6|35347.9|35197.9|35349.6|35199.6|35347.3|35197.3|16
1623490040000|2021-06-12 09:27:20|35347.8|35197.8|35352.9|35202.9|35354.3|35204.3|35345.1|35195.1|26
1623490050000|2021-06-12 09:27:30|35352.7|35202.7|35351.8|35201.8|35352.8|35202.8|35350.8|35200.8|26
1623490060000|2021-06-12 09:27:40|35351.5|35201.5|35355.7|35205.7|35356.2|35206.2|35350.8|35200.8|29
1623490070000|2021-06-12 09:27:50|35355.8|35205.8|35365.7|35215.7|35365.7|35215.7|35355.1|35205.1|26
1623490080000|2021-06-12 09:28:00|35368.2|35218.2|35374|35224|35374.5|35224.5|35368.2|35218.2|20
1623490090000|2021-06-12 09:28:10|35374.4|35224.4|35386.8|35236.8|35386.8|35236.8|35373.2|35223.2|27
1623490100000|2021-06-12 09:28:20|35385.8|35235.8|35384.9|35234.9|35387.4|35237.4|35383|35233|32
1623490110000|2021-06-12 09:28:30|35384.5|35234.5|35391.4|35241.4|35392.2|35242.2|35382.7|35232.7|35
1623490120000|2021-06-12 09:28:40|35392.1|35242.1|35384.6|35234.6|35392.4|35242.4|35384.1|35234.1|29
1623490130000|2021-06-12 09:28:50|35385|35235|35394.2|35244.2|35394.2|35244.2|35383.3|35233.3|19
1623490140000|2021-06-12 09:29:00|35393.9|35243.9|35380.2|35230.2|35396.2|35246.2|35379.9|35229.9|29
1623490150000|2021-06-12 09:29:10|35380.3|35230.3|35377|35227|35380.3|35230.3|35373.2|35223.2|33
1623490160000|2021-06-12 09:29:20|35376.6|35226.6|35375.4|35225.4|35378|35228|35374.6|35224.6|28
1623490170000|2021-06-12 09:29:30|35376.3|35226.3|35375.2|35225.2|35376.3|35226.3|35374.3|35224.3|13
1623490180000|2021-06-12 09:29:40|35375.4|35225.4|35372.4|35222.4|35375.4|35225.4|35371|35221|15
1623490190000|2021-06-12 09:29:50|35371.7|35221.7|35376.1|35226.1|35376.1|35226.1|35371.4|35221.4|19
1623490200000|2021-06-12 09:30:00|35377|35227|35386.1|35236.1|35388.1|35238.1|35377|35227|32
1623490210000|2021-06-12 09:30:10|35386.9|35236.9|35386.2|35236.2|35386.9|35236.9|35381.2|35231.2|31
1623490220000|2021-06-12 09:30:20|35386.1|35236.1|35372.6|35222.6|35386.1|35236.1|35371.4|35221.4|27
1623490230000|2021-06-12 09:30:30|35372.8|35222.8|35357.5|35207.5|35372.9|35222.9|35357.4|35207.4|30
1623490240000|2021-06-12 09:30:40|35358.1|35208.1|35356.5|35206.5|35358.1|35208.1|35352.9|35202.9|28
1623490250000|2021-06-12 09:30:50|35359|35209|35342|35192|35359|35209|35340.1|35190.1|22
1623490260000|2021-06-12 09:31:00|35342.2|35192.2|35348.1|35198.1|35349.7|35199.7|35342.1|35192.1|24
1623490270000|2021-06-12 09:31:10|35348.3|35198.3|35333|35183|35349.8|35199.8|35333|35183|30
1623490280000|2021-06-12 09:31:20|35331.8|35181.8|35331.2|35181.2|35331.8|35181.8|35328.8|35178.8|33
1623490290000|2021-06-12 09:31:30|35331.1|35181.1|35315.7|35165.7|35331.2|35181.2|35315.7|35165.7|28
1623490300000|2021-06-12 09:31:40|35316|35166|35315.1|35165.1|35316.9|35166.9|35313.1|35163.1|26
1623490310000|2021-06-12 09:31:50|35318|35168|35321.1|35171.1|35325.1|35175.1|35318|35168|27
1623490320000|2021-06-12 09:32:00|35321.5|35171.5|35308.7|35158.7|35321.5|35171.5|35308.1|35158.1|20
1623490330000|2021-06-12 09:32:10|35307.4|35157.4|35298.5|35148.5|35307.4|35157.4|35297.9|35147.9|26
1623490340000|2021-06-12 09:32:20|35298.4|35148.4|35305.9|35155.9|35306.8|35156.8|35294.2|35144.2|34
1623490350000|2021-06-12 09:32:30|35307.5|35157.5|35314.1|35164.1|35314.8|35164.8|35307.1|35157.1|37
1623490360000|2021-06-12 09:32:40|35313.6|35163.6|35315.5|35165.5|35315.9|35165.9|35312|35162|22
1623490370000|2021-06-12 09:32:50|35316.3|35166.3|35318.7|35168.7|35321.5|35171.5|35315.3|35165.3|25
1623490380000|2021-06-12 09:33:00|35319.1|35169.1|35308.7|35158.7|35319.1|35169.1|35308.7|35158.7|18
1623490390000|2021-06-12 09:33:10|35307.7|35157.7|35308.7|35158.7|35311.9|35161.9|35307.6|35157.6|22
1623490400000|2021-06-12 09:33:20|35306.7|35156.7|35299.2|35149.2|35306.7|35156.7|35298.2|35148.2|22
1623490410000|2021-06-12 09:33:30|35301.7|35151.7|35310.3|35160.3|35311.8|35161.8|35301.7|35151.7|30
1623490420000|2021-06-12 09:33:40|35310|35160|35295.4|35145.4|35310.3|35160.3|35294.4|35144.4|31
1623490430000|2021-06-12 09:33:50|35295.3|35145.3|35287.8|35137.8|35295.6|35145.6|35287.7|35137.7|24
1623490440000|2021-06-12 09:34:00|35287.7|35137.7|35282.3|35132.3|35287.7|35137.7|35279.9|35129.9|32
1623490450000|2021-06-12 09:34:10|35282.6|35132.6|35279.5|35129.5|35282.9|35132.9|35279.5|35129.5|21
1623490460000|2021-06-12 09:34:20|35279.3|35129.3|35279.3|35129.3|35279.4|35129.4|35279.3|35129.3|5
1623490470000|2021-06-12 09:34:30|35279.5|35129.5|35297.7|35147.7|35298.7|35148.7|35278.7|35128.7|28
1623490480000|2021-06-12 09:34:40|35296.7|35146.7|35283.8|35133.8|35298|35148|35283.7|35133.7|28
1623490490000|2021-06-12 09:34:50|35282.8|35132.8|35273.2|35123.2|35284.2|35134.2|35272.5|35122.5|21
1623490500000|2021-06-12 09:35:00|35273.3|35123.3|35279.8|35129.8|35279.8|35129.8|35272|35122|23
1623490510000|2021-06-12 09:35:10|35284|35134|35271.5|35121.5|35287.3|35137.3|35271.5|35121.5|23
1623490520000|2021-06-12 09:35:20|35271.6|35121.6|35272.2|35122.2|35272.6|35122.6|35270.4|35120.4|14
1623490530000|2021-06-12 09:35:30|35272|35122|35272.7|35122.7|35272.9|35122.9|35271.8|35121.8|10
1623490540000|2021-06-12 09:35:40|35273|35123|35263.6|35113.6|35274.2|35124.2|35263.6|35113.6|19
1623490550000|2021-06-12 09:35:50|35263.8|35113.8|35272.9|35122.9|35272.9|35122.9|35262.6|35112.6|26
1623490560000|2021-06-12 09:36:00|35273.5|35123.5|35278.1|35128.1|35279.5|35129.5|35273.5|35123.5|26
1623490570000|2021-06-12 09:36:10|35278.3|35128.3|35292.7|35142.7|35293.8|35143.8|35276.9|35126.9|27
1623490580000|2021-06-12 09:36:20|35293.2|35143.2|35303.9|35153.9|35303.9|35153.9|35292.5|35142.5|29
1623490590000|2021-06-12 09:36:30|35304.7|35154.7|35305.7|35155.7|35305.7|35155.7|35302.2|35152.2|17
1623490600000|2021-06-12 09:36:40|35304.8|35154.8|35295.3|35145.3|35304.8|35154.8|35292.5|35142.5|36
1623490610000|2021-06-12 09:36:50|35295.5|35145.5|35288.6|35138.6|35297.8|35147.8|35288.6|35138.6|31
1623490620000|2021-06-12 09:37:00|35286.9|35136.9|35267.5|35117.5|35286.9|35136.9|35267.5|35117.5|27
1623490630000|2021-06-12 09:37:10|35267.4|35117.4|35261.9|35111.9|35268.7|35118.7|35261.2|35111.2|22
1623490640000|2021-06-12 09:37:20|35261.2|35111.2|35263.3|35113.3|35264.7|35114.7|35260.9|35110.9|18
1623490650000|2021-06-12 09:37:30|35263.7|35113.7|35273.3|35123.3|35275.2|35125.2|35263|35113|26
1623490660000|2021-06-12 09:37:40|35273.4|35123.4|35271.3|35121.3|35273.6|35123.6|35271|35121|10
1623490670000|2021-06-12 09:37:50|35271.8|35121.8|35268.7|35118.7|35274.7|35124.7|35268.7|35118.7|26
1623490680000|2021-06-12 09:38:00|35268.3|35118.3|35254.6|35104.6|35268.7|35118.7|35254.5|35104.5|30
1623490690000|2021-06-12 09:38:10|35255.2|35105.2|35255|35105|35257.8|35107.8|35255|35105|8
1623490700000|2021-06-12 09:38:20|35255.3|35105.3|35246.4|35096.4|35255.3|35105.3|35246.4|35096.4|19
1623490710000|2021-06-12 09:38:30|35246.3|35096.3|35245.5|35095.5|35246.8|35096.8|35245.5|35095.5|8
1623490720000|2021-06-12 09:38:40|35244.3|35094.3|35241.9|35091.9|35256.7|35106.7|35241.8|35091.8|30
1623490730000|2021-06-12 09:38:50|35240.9|35090.9|35244.1|35094.1|35244.1|35094.1|35240.8|35090.8|20
1623490740000|2021-06-12 09:39:00|35244.3|35094.3|35230.5|35080.5|35244.3|35094.3|35230.2|35080.2|16
1623490750000|2021-06-12 09:39:10|35230.4|35080.4|35235.6|35085.6|35235.7|35085.7|35229.1|35079.1|33
1623490760000|2021-06-12 09:39:20|35234.2|35084.2|35243.5|35093.5|35243.5|35093.5|35227.1|35077.1|32
1623490770000|2021-06-12 09:39:30|35244.4|35094.4|35250.9|35100.9|35250.9|35100.9|35243.6|35093.6|36
1623490780000|2021-06-12 09:39:40|35248.4|35098.4|35241.6|35091.6|35248.5|35098.5|35241.6|35091.6|28
1623490790000|2021-06-12 09:39:50|35241|35091|35244.2|35094.2|35244.9|35094.9|35241|35091|21
1623490800000|2021-06-12 09:40:00|35244.3|35094.3|35253.3|35103.3|35253.4|35103.4|35242.4|35092.4|23
1623490810000|2021-06-12 09:40:10|35255.9|35105.9|35261.3|35111.3|35262.1|35112.1|35255.8|35105.8|34
1623490820000|2021-06-12 09:40:20|35259.6|35109.6|35267.6|35117.6|35267.6|35117.6|35259.6|35109.6|24
1623490830000|2021-06-12 09:40:30|35267.9|35117.9|35269.9|35119.9|35270|35120|35267.4|35117.4|18
1623490840000|2021-06-12 09:40:40|35271.4|35121.4|35263.1|35113.1|35274.7|35124.7|35263|35113|28
1623490850000|2021-06-12 09:40:50|35263.2|35113.2|35264.1|35114.1|35265.7|35115.7|35263.1|35113.1|18
1623490860000|2021-06-12 09:41:00|35264|35114|35272.7|35122.7|35272.7|35122.7|35264|35114|22
1623490870000|2021-06-12 09:41:10|35272.1|35122.1|35280.3|35130.3|35280.6|35130.6|35272.1|35122.1|26
1623490880000|2021-06-12 09:41:20|35279.4|35129.4|35291|35141|35296.3|35146.3|35278.2|35128.2|36
1623490890000|2021-06-12 09:41:30|35289|35139|35293.1|35143.1|35296.2|35146.2|35288.6|35138.6|31
1623490900000|2021-06-12 09:41:40|35292.5|35142.5|35288.9|35138.9|35294|35144|35285.4|35135.4|29
1623490910000|2021-06-12 09:41:50|35289.3|35139.3|35292.4|35142.4|35292.9|35142.9|35288.5|35138.5|25
1623490920000|2021-06-12 09:42:00|35292.9|35142.9|35301.4|35151.4|35301.4|35151.4|35292.5|35142.5|21
1623490930000|2021-06-12 09:42:10|35301.3|35151.3|35302.8|35152.8|35304|35154|35298.9|35148.9|29
1623490940000|2021-06-12 09:42:20|35302.5|35152.5|35298.5|35148.5|35302.5|35152.5|35295.7|35145.7|26
1623490950000|2021-06-12 09:42:30|35296.8|35146.8|35295.9|35145.9|35297|35147|35291.6|35141.6|32
1623490960000|2021-06-12 09:42:40|35295.7|35145.7|35299.4|35149.4|35299.4|35149.4|35290.5|35140.5|32
1623490970000|2021-06-12 09:42:50|35300.2|35150.2|35294|35144|35300.2|35150.2|35294|35144|27
1623490980000|2021-06-12 09:43:00|35293.9|35143.9|35297.4|35147.4|35305.6|35155.6|35293.9|35143.9|31
1623490990000|2021-06-12 09:43:10|35297.1|35147.1|35290.2|35140.2|35297.1|35147.1|35288.2|35138.2|33
1623491000000|2021-06-12 09:43:20|35290.3|35140.3|35269.9|35119.9|35290.3|35140.3|35268.3|35118.3|21
1623491010000|2021-06-12 09:43:30|35268.9|35118.9|35278.1|35128.1|35278.8|35128.8|35265.9|35115.9|32
1623491020000|2021-06-12 09:43:40|35281|35131|35289.7|35139.7|35289.7|35139.7|35278.8|35128.8|33
1623491030000|2021-06-12 09:43:50|35289.2|35139.2|35287.1|35137.1|35289.9|35139.9|35284.9|35134.9|17
1623491040000|2021-06-12 09:44:00|35287|35137|35276|35126|35287.1|35137.1|35275.9|35125.9|30
1623491050000|2021-06-12 09:44:10|35276.2|35126.2|35272.3|35122.3|35276.4|35126.4|35270.4|35120.4|17
1623491060000|2021-06-12 09:44:20|35269.1|35119.1|35270.4|35120.4|35272.2|35122.2|35269.1|35119.1|15
1623491070000|2021-06-12 09:44:30|35269.5|35119.5|35260.1|35110.1|35269.5|35119.5|35259|35109|29
1623491080000|2021-06-12 09:44:40|35260.5|35110.5|35256.8|35106.8|35260.9|35110.9|35256.5|35106.5|31
1623491090000|2021-06-12 09:44:50|35256.7|35106.7|35255.5|35105.5|35257.2|35107.2|35254.5|35104.5|25
1623491100000|2021-06-12 09:45:00|35256.7|35106.7|35270.9|35120.9|35271.3|35121.3|35256.7|35106.7|26
1623491110000|2021-06-12 09:45:10|35271.9|35121.9|35265.8|35115.8|35272|35122|35265.8|35115.8|22
1623491120000|2021-06-12 09:45:20|35261.4|35111.4|35257.6|35107.6|35261.4|35111.4|35257.6|35107.6|27
1623491130000|2021-06-12 09:45:30|35257.5|35107.5|35258.7|35108.7|35258.7|35108.7|35256.6|35106.6|17
1623491140000|2021-06-12 09:45:40|35258.9|35108.9|35248.3|35098.3|35261.3|35111.3|35248|35098|31
1623491150000|2021-06-12 09:45:50|35247.2|35097.2|35238.3|35088.3|35249.1|35099.1|35235.8|35085.8|32
1623491160000|2021-06-12 09:46:00|35238.6|35088.6|35245.9|35095.9|35247.1|35097.1|35232.5|35082.5|32
1623491170000|2021-06-12 09:46:10|35245.3|35095.3|35245.5|35095.5|35246.3|35096.3|35244.1|35094.1|32
1623491180000|2021-06-12 09:46:20|35245.2|35095.2|35237.7|35087.7|35245.8|35095.8|35235.3|35085.3|22
1623491190000|2021-06-12 09:46:30|35239.4|35089.4|35238.1|35088.1|35240.1|35090.1|35236.8|35086.8|21
1623491200000|2021-06-12 09:46:40|35238.2|35088.2|35231.1|35081.1|35238.2|35088.2|35228.5|35078.5|27
1623491210000|2021-06-12 09:46:50|35229.9|35079.9|35229|35079|35229.9|35079.9|35220.1|35070.1|19
1623491220000|2021-06-12 09:47:00|35229.2|35079.2|35226|35076|35229.4|35079.4|35223.4|35073.4|33
1623491230000|2021-06-12 09:47:10|35225.9|35075.9|35224.8|35074.8|35226.2|35076.2|35224.3|35074.3|26
1623491240000|2021-06-12 09:47:20|35225.3|35075.3|35233.3|35083.3|35235.7|35085.7|35222.4|35072.4|30
1623491250000|2021-06-12 09:47:30|35232.2|35082.2|35237.6|35087.6|35241.9|35091.9|35231.8|35081.8|27
1623491260000|2021-06-12 09:47:40|35237.7|35087.7|35246.3|35096.3|35246.3|35096.3|35237.6|35087.6|22
1623491270000|2021-06-12 09:47:50|35247.1|35097.1|35250.7|35100.7|35252.8|35102.8|35247.1|35097.1|25
1623491280000|2021-06-12 09:48:00|35250.8|35100.8|35228.2|35078.2|35251.2|35101.2|35226|35076|29
1623491290000|2021-06-12 09:48:10|35227.2|35077.2|35246.3|35096.3|35246.3|35096.3|35227.2|35077.2|19
1623491300000|2021-06-12 09:48:20|35246.4|35096.4|35259.8|35109.8|35259.8|35109.8|35246.4|35096.4|25
1623491310000|2021-06-12 09:48:30|35259|35109|35253.4|35103.4|35259|35109|35253.4|35103.4|21
1623491320000|2021-06-12 09:48:40|35252.7|35102.7|35265.4|35115.4|35266.4|35116.4|35252.7|35102.7|20
1623491330000|2021-06-12 09:48:50|35265.3|35115.3|35265.2|35115.2|35265.8|35115.8|35264.9|35114.9|17
1623491340000|2021-06-12 09:49:00|35265.5|35115.5|35266.2|35116.2|35268.7|35118.7|35265.4|35115.4|15
1623491350000|2021-06-12 09:49:10|35266.4|35116.4|35282.5|35132.5|35283.2|35133.2|35266.4|35116.4|26
1623491360000|2021-06-12 09:49:20|35283.2|35133.2|35299|35149|35299|35149|35282.5|35132.5|14
1623491370000|2021-06-12 09:49:30|35298.4|35148.4|35302.9|35152.9|35303.1|35153.1|35297.7|35147.7|12
1623491380000|2021-06-12 09:49:40|35302.7|35152.7|35291.4|35141.4|35303|35153|35290.4|35140.4|20
1623491390000|2021-06-12 09:49:50|35291.2|35141.2|35286.5|35136.5|35292.5|35142.5|35279.9|35129.9|31
1623491400000|2021-06-12 09:50:00|35287.3|35137.3|35296|35146|35296.6|35146.6|35287.3|35137.3|29
1623491410000|2021-06-12 09:50:10|35295.8|35145.8|35296.2|35146.2|35297.5|35147.5|35295.3|35145.3|18
1623491420000|2021-06-12 09:50:20|35296.9|35146.9|35289|35139|35297|35147|35288.9|35138.9|22
1623491430000|2021-06-12 09:50:30|35288.9|35138.9|35290.3|35140.3|35290.8|35140.8|35288.7|35138.7|17
1623491440000|2021-06-12 09:50:40|35290.2|35140.2|35277.7|35127.7|35290.6|35140.6|35277.2|35127.2|25
1623491450000|2021-06-12 09:50:50|35277.8|35127.8|35261.1|35111.1|35277.8|35127.8|35261.1|35111.1|27
1623491460000|2021-06-12 09:51:00|35257.5|35107.5|35254.2|35104.2|35257.7|35107.7|35253.4|35103.4|27
1623491470000|2021-06-12 09:51:10|35253.4|35103.4|35230.1|35080.1|35255.2|35105.2|35228.3|35078.3|35
1623491480000|2021-06-12 09:51:20|35229.6|35079.6|35221.6|35071.6|35231.5|35081.5|35221.6|35071.6|26
1623491490000|2021-06-12 09:51:30|35222|35072|35237.3|35087.3|35237.8|35087.8|35221.4|35071.4|30
1623491500000|2021-06-12 09:51:40|35236.9|35086.9|35235.2|35085.2|35239.5|35089.5|35235.2|35085.2|33
1623491510000|2021-06-12 09:51:50|35235.1|35085.1|35230.6|35080.6|35235.7|35085.7|35230.6|35080.6|24
1623491520000|2021-06-12 09:52:00|35230.5|35080.5|35229.1|35079.1|35230.5|35080.5|35222.8|35072.8|32
1623491530000|2021-06-12 09:52:10|35228.6|35078.6|35239.1|35089.1|35241.2|35091.2|35227.7|35077.7|36
1623491540000|2021-06-12 09:52:20|35239.3|35089.3|35228.9|35078.9|35239.3|35089.3|35228.2|35078.2|33
1623491550000|2021-06-12 09:52:30|35229.5|35079.5|35248.1|35098.1|35248.3|35098.3|35229.5|35079.5|33
1623491560000|2021-06-12 09:52:40|35247.5|35097.5|35246.4|35096.4|35248.5|35098.5|35246.3|35096.3|18
1623491570000|2021-06-12 09:52:50|35246.5|35096.5|35252.4|35102.4|35252.9|35102.9|35243.5|35093.5|31
1623491580000|2021-06-12 09:53:00|35252.5|35102.5|35239.3|35089.3|35253.4|35103.4|35238.1|35088.1|28
1623491590000|2021-06-12 09:53:10|35239|35089|35240.5|35090.5|35242.9|35092.9|35239|35089|17
1623491600000|2021-06-12 09:53:20|35240.8|35090.8|35228.2|35078.2|35241|35091|35227.6|35077.6|30
1623491610000|2021-06-12 09:53:30|35228.4|35078.4|35233.3|35083.3|35233.3|35083.3|35227.9|35077.9|32
1623491620000|2021-06-12 09:53:40|35233.6|35083.6|35228.5|35078.5|35233.6|35083.6|35228.2|35078.2|24
1623491630000|2021-06-12 09:53:50|35225.6|35075.6|35219.3|35069.3|35226.9|35076.9|35214.4|35064.4|33
1623491640000|2021-06-12 09:54:00|35220.5|35070.5|35237.4|35087.4|35237.4|35087.4|35219.8|35069.8|30
1623491650000|2021-06-12 09:54:10|35236.9|35086.9|35223.5|35073.5|35236.9|35086.9|35223.5|35073.5|27
1623491660000|2021-06-12 09:54:20|35221.5|35071.5|35210.9|35060.9|35221.5|35071.5|35210.7|35060.7|20
1623491670000|2021-06-12 09:54:30|35210.6|35060.6|35208.5|35058.5|35210.9|35060.9|35207.4|35057.4|26
1623491680000|2021-06-12 09:54:40|35208.1|35058.1|35209.3|35059.3|35209.4|35059.4|35207.2|35057.2|13
1623491690000|2021-06-12 09:54:50|35207.3|35057.3|35213.5|35063.5|35215.9|35065.9|35205.8|35055.8|23
1623491700000|2021-06-12 09:55:00|35213|35063|35214.1|35064.1|35222.9|35072.9|35211.1|35061.1|31
1623491710000|2021-06-12 09:55:10|35214.5|35064.5|35212.1|35062.1|35214.5|35064.5|35212.1|35062.1|21
1623491720000|2021-06-12 09:55:20|35212.3|35062.3|35218.2|35068.2|35224.2|35074.2|35212.3|35062.3|25
1623491730000|2021-06-12 09:55:30|35218|35068|35227|35077|35227|35077|35215.4|35065.4|20
1623491740000|2021-06-12 09:55:40|35227.3|35077.3|35228|35078|35228|35078|35226.1|35076.1|24
1623491750000|2021-06-12 09:55:50|35228.3|35078.3|35225.4|35075.4|35229.7|35079.7|35225.4|35075.4|16
1623491760000|2021-06-12 09:56:00|35225.8|35075.8|35214.7|35064.7|35225.8|35075.8|35214.5|35064.5|12
1623491770000|2021-06-12 09:56:10|35213.9|35063.9|35206|35056|35213.9|35063.9|35192.9|35042.9|33
1623491780000|2021-06-12 09:56:20|35205.7|35055.7|35212.9|35062.9|35214.9|35064.9|35204.9|35054.9|33
1623491790000|2021-06-12 09:56:30|35213.8|35063.8|35222.7|35072.7|35223.1|35073.1|35213|35063|26
1623491800000|2021-06-12 09:56:40|35223.2|35073.2|35229.2|35079.2|35229.2|35079.2|35216.1|35066.1|30
1623491810000|2021-06-12 09:56:50|35230.3|35080.3|35249.2|35099.2|35254.8|35104.8|35230.3|35080.3|35
1623491820000|2021-06-12 09:57:00|35250.6|35100.6|35284.5|35134.5|35284.5|35134.5|35250.4|35100.4|32
1623491830000|2021-06-12 09:57:10|35283.3|35133.3|35285.6|35135.6|35286.9|35136.9|35274.5|35124.5|36
1623491840000|2021-06-12 09:57:20|35284|35134|35286.2|35136.2|35287.7|35137.7|35277.5|35127.5|31
1623491850000|2021-06-12 09:57:30|35286.6|35136.6|35318.3|35168.3|35318.3|35168.3|35286.6|35136.6|36
1623491860000|2021-06-12 09:57:40|35315.5|35165.5|35315.7|35165.7|35326.7|35176.7|35313.8|35163.8|32
1623491870000|2021-06-12 09:57:50|35313.8|35163.8|35329.9|35179.9|35330|35180|35308.1|35158.1|37
1623491880000|2021-06-12 09:58:00|35330.5|35180.5|35320.6|35170.6|35330.8|35180.8|35318.8|35168.8|29
1623491890000|2021-06-12 09:58:10|35320|35170|35324.1|35174.1|35325.7|35175.7|35320|35170|27
1623491900000|2021-06-12 09:58:20|35324|35174|35328.5|35178.5|35331.5|35181.5|35324|35174|18
1623491910000|2021-06-12 09:58:30|35328.6|35178.6|35333.1|35183.1|35333.2|35183.2|35328.6|35178.6|21
1623491920000|2021-06-12 09:58:40|35333.3|35183.3|35340.1|35190.1|35340.1|35190.1|35332|35182|23
1623491930000|2021-06-12 09:58:50|35340.3|35190.3|35338.7|35188.7|35340.9|35190.9|35337.9|35187.9|24
1623491940000|2021-06-12 09:59:00|35338.2|35188.2|35315.6|35165.6|35338.2|35188.2|35315.5|35165.5|34
1623491950000|2021-06-12 09:59:10|35315.5|35165.5|35325.8|35175.8|35327.2|35177.2|35305.8|35155.8|40
1623491960000|2021-06-12 09:59:20|35325.3|35175.3|35326.7|35176.7|35328.5|35178.5|35323.8|35173.8|37
1623491970000|2021-06-12 09:59:30|35326.8|35176.8|35329.4|35179.4|35329.4|35179.4|35323.6|35173.6|28
1623491980000|2021-06-12 09:59:40|35329.6|35179.6|35322.4|35172.4|35329.7|35179.7|35322|35172|27
1623491990000|2021-06-12 09:59:50|35322.7|35172.7|35324.2|35174.2|35327.6|35177.6|35320.7|35170.7|33
1623492000000|2021-06-12 10:00:00|35324.5|35174.5|35342.9|35192.9|35342.9|35192.9|35322.4|35172.4|32
1623492010000|2021-06-12 10:00:10|35343|35193|35362.2|35212.2|35363|35213|35343|35193|31
1623492020000|2021-06-12 10:00:20|35362.1|35212.1|35350.3|35200.3|35362.6|35212.6|35347.5|35197.5|36
1623492030000|2021-06-12 10:00:30|35350.6|35200.6|35347.7|35197.7|35355|35205|35347.2|35197.2|35
1623492040000|2021-06-12 10:00:40|35347.6|35197.6|35339|35189|35348.5|35198.5|35339|35189|20
1623492050000|2021-06-12 10:00:50|35339.2|35189.2|35322|35172|35339.5|35189.5|35322|35172|28
1623492060000|2021-06-12 10:01:00|35319.5|35169.5|35307.1|35157.1|35319.5|35169.5|35304.2|35154.2|29
1623492070000|2021-06-12 10:01:10|35306.9|35156.9|35302.8|35152.8|35306.9|35156.9|35302.7|35152.7|34
1623492080000|2021-06-12 10:01:20|35303|35153|35289.3|35139.3|35312.9|35162.9|35289.3|35139.3|32
1623492090000|2021-06-12 10:01:30|35289.8|35139.8|35269.9|35119.9|35289.8|35139.8|35267.9|35117.9|35
1623492100000|2021-06-12 10:01:40|35270.1|35120.1|35282.7|35132.7|35284.1|35134.1|35268.3|35118.3|25
1623492110000|2021-06-12 10:01:50|35282.4|35132.4|35275.4|35125.4|35284|35134|35274.9|35124.9|28
1623492120000|2021-06-12 10:02:00|35275.6|35125.6|35264.8|35114.8|35279.3|35129.3|35259|35109|29
1623492130000|2021-06-12 10:02:10|35264.1|35114.1|35264|35114|35267.8|35117.8|35263.1|35113.1|29
1623492140000|2021-06-12 10:02:20|35263.7|35113.7|35262.5|35112.5|35265|35115|35262.5|35112.5|23
1623492150000|2021-06-12 10:02:30|35262.6|35112.6|35279|35129|35279|35129|35262.4|35112.4|28
1623492160000|2021-06-12 10:02:40|35279.3|35129.3|35280.2|35130.2|35281.6|35131.6|35278.8|35128.8|27
1623492170000|2021-06-12 10:02:50|35281.1|35131.1|35279.7|35129.7|35281.9|35131.9|35279.7|35129.7|21
1623492180000|2021-06-12 10:03:00|35280.2|35130.2|35281.6|35131.6|35282.2|35132.2|35279.9|35129.9|27
1623492190000|2021-06-12 10:03:10|35281.4|35131.4|35291.8|35141.8|35298.9|35148.9|35281.4|35131.4|30
1623492200000|2021-06-12 10:03:20|35291.7|35141.7|35294.3|35144.3|35294.9|35144.9|35291.3|35141.3|19
1623492210000|2021-06-12 10:03:30|35294.5|35144.5|35298.8|35148.8|35298.8|35148.8|35294.5|35144.5|16
1623492220000|2021-06-12 10:03:40|35299.7|35149.7|35290.5|35140.5|35301.2|35151.2|35290.5|35140.5|25
1623492230000|2021-06-12 10:03:50|35290.2|35140.2|35290.8|35140.8|35290.8|35140.8|35288.6|35138.6|22
1623492240000|2021-06-12 10:04:00|35291|35141|35297.7|35147.7|35298.4|35148.4|35290.9|35140.9|29
1623492250000|2021-06-12 10:04:10|35297.9|35147.9|35298.2|35148.2|35299.2|35149.2|35297.9|35147.9|19
1623492260000|2021-06-12 10:04:20|35299.1|35149.1|35301.6|35151.6|35303.4|35153.4|35298.3|35148.3|23
1623492270000|2021-06-12 10:04:30|35301.9|35151.9|35303.1|35153.1|35304.8|35154.8|35300.4|35150.4|23
1623492280000|2021-06-12 10:04:40|35303.3|35153.3|35302.2|35152.2|35304.3|35154.3|35301.1|35151.1|24
1623492290000|2021-06-12 10:04:50|35302|35152|35323.9|35173.9|35323.9|35173.9|35301|35151|22
1623492300000|2021-06-12 10:05:00|35324|35174|35326.1|35176.1|35327.1|35177.1|35323.3|35173.3|11
1623492310000|2021-06-12 10:05:10|35327|35177|35342.4|35192.4|35342.4|35192.4|35326.7|35176.7|29
1623492320000|2021-06-12 10:05:20|35341.7|35191.7|35347.6|35197.6|35358.5|35208.5|35341.7|35191.7|38
1623492330000|2021-06-12 10:05:30|35347.3|35197.3|35342.5|35192.5|35347.3|35197.3|35340.6|35190.6|36
1623492340000|2021-06-12 10:05:40|35342.3|35192.3|35326.5|35176.5|35342.3|35192.3|35326.5|35176.5|34
1623492350000|2021-06-12 10:05:50|35327.4|35177.4|35326.4|35176.4|35327.5|35177.5|35324.9|35174.9|27
1623492360000|2021-06-12 10:06:00|35325.2|35175.2|35324.9|35174.9|35327.6|35177.6|35323.6|35173.6|22
1623492370000|2021-06-12 10:06:10|35324|35174|35308.6|35158.6|35324|35174|35305.4|35155.4|33
1623492380000|2021-06-12 10:06:20|35308.8|35158.8|35306.6|35156.6|35310.2|35160.2|35305.8|35155.8|28
1623492390000|2021-06-12 10:06:30|35306.4|35156.4|35291.3|35141.3|35307|35157|35288.1|35138.1|35
1623492400000|2021-06-12 10:06:40|35291.8|35141.8|35288.7|35138.7|35291.9|35141.9|35286.2|35136.2|31
1623492410000|2021-06-12 10:06:50|35289.2|35139.2|35293.4|35143.4|35294.2|35144.2|35288.9|35138.9|25
1623492420000|2021-06-12 10:07:00|35292.5|35142.5|35280.4|35130.4|35292.5|35142.5|35279.3|35129.3|23
1623492430000|2021-06-12 10:07:10|35279.8|35129.8|35267.9|35117.9|35279.8|35129.8|35267.2|35117.2|31
1623492440000|2021-06-12 10:07:20|35268|35118|35260.7|35110.7|35268|35118|35257.6|35107.6|25
1623492450000|2021-06-12 10:07:30|35260.6|35110.6|35266.3|35116.3|35270.7|35120.7|35260.6|35110.6|17
1623492460000|2021-06-12 10:07:40|35259.2|35109.2|35253.5|35103.5|35261.1|35111.1|35252.7|35102.7|25
1623492470000|2021-06-12 10:07:50|35254.1|35104.1|35252.9|35102.9|35254.5|35104.5|35248.8|35098.8|29
1623492480000|2021-06-12 10:08:00|35252.4|35102.4|35241.4|35091.4|35252.8|35102.8|35241.4|35091.4|20
1623492490000|2021-06-12 10:08:10|35241.3|35091.3|35221.8|35071.8|35241.3|35091.3|35220.2|35070.2|33
1623492500000|2021-06-12 10:08:20|35221.7|35071.7|35213.9|35063.9|35223|35073|35213|35063|31
1623492510000|2021-06-12 10:08:30|35213.8|35063.8|35220.8|35070.8|35225.5|35075.5|35213.8|35063.8|33
1623492520000|2021-06-12 10:08:40|35219.6|35069.6|35219.3|35069.3|35220.9|35070.9|35213.4|35063.4|33
1623492530000|2021-06-12 10:08:50|35219.2|35069.2|35217.8|35067.8|35219.2|35069.2|35217|35067|31
1623492540000|2021-06-12 10:09:00|35217.9|35067.9|35238.6|35088.6|35239.7|35089.7|35217.9|35067.9|35
1623492550000|2021-06-12 10:09:10|35237.3|35087.3|35209.2|35059.2|35237.3|35087.3|35209.2|35059.2|35
1623492560000|2021-06-12 10:09:20|35209.1|35059.1|35204.2|35054.2|35210.6|35060.6|35204.2|35054.2|35
1623492570000|2021-06-12 10:09:30|35204.7|35054.7|35210.3|35060.3|35210.5|35060.5|35194.5|35044.5|39
1623492580000|2021-06-12 10:09:40|35210.2|35060.2|35211.7|35061.7|35222.3|35072.3|35209.1|35059.1|36
1623492590000|2021-06-12 10:09:50|35211.8|35061.8|35203|35053|35211.8|35061.8|35203|35053|25
1623492600000|2021-06-12 10:10:00|35202.2|35052.2|35212.7|35062.7|35214.3|35064.3|35201.2|35051.2|36
1623492610000|2021-06-12 10:10:10|35214|35064|35196.7|35046.7|35221.2|35071.2|35196.7|35046.7|37
1623492620000|2021-06-12 10:10:20|35197|35047|35188.7|35038.7|35197.6|35047.6|35188.7|35038.7|23
1623492630000|2021-06-12 10:10:30|35187.7|35037.7|35169.8|35019.8|35188.3|35038.3|35168.5|35018.5|35
1623492640000|2021-06-12 10:10:40|35170.2|35020.2|35184.7|35034.7|35184.7|35034.7|35166.6|35016.6|35
1623492650000|2021-06-12 10:10:50|35189.1|35039.1|35193.1|35043.1|35196.8|35046.8|35189.1|35039.1|27
1623492660000|2021-06-12 10:11:00|35193.6|35043.6|35217.7|35067.7|35217.7|35067.7|35193|35043|33
1623492670000|2021-06-12 10:11:10|35217.2|35067.2|35195.3|35045.3|35220.8|35070.8|35192.6|35042.6|37
1623492680000|2021-06-12 10:11:20|35194.8|35044.8|35200.7|35050.7|35200.7|35050.7|35189.9|35039.9|26
1623492690000|2021-06-12 10:11:30|35201.1|35051.1|35195.3|35045.3|35206.4|35056.4|35195.3|35045.3|22
1623492700000|2021-06-12 10:11:40|35195.5|35045.5|35195.8|35045.8|35199.7|35049.7|35193.6|35043.6|24
1623492710000|2021-06-12 10:11:50|35195.9|35045.9|35192.7|35042.7|35196.5|35046.5|35190.4|35040.4|29
1623492720000|2021-06-12 10:12:00|35192.6|35042.6|35180.5|35030.5|35192.9|35042.9|35180.5|35030.5|22
1623492730000|2021-06-12 10:12:10|35180.7|35030.7|35182.7|35032.7|35183.8|35033.8|35180.2|35030.2|29
1623492740000|2021-06-12 10:12:20|35179.7|35029.7|35164.9|35014.9|35179.7|35029.7|35162.2|35012.2|36
1623492750000|2021-06-12 10:12:30|35164.3|35014.3|35166.1|35016.1|35167.7|35017.7|35160|35010|26
1623492760000|2021-06-12 10:12:40|35165.6|35015.6|35178.5|35028.5|35179.3|35029.3|35161.2|35011.2|34
1623492770000|2021-06-12 10:12:50|35178.4|35028.4|35173.6|35023.6|35180|35030|35171.4|35021.4|29
1623492780000|2021-06-12 10:13:00|35172.9|35022.9|35165.4|35015.4|35174|35024|35165.4|35015.4|29
1623492790000|2021-06-12 10:13:10|35165.5|35015.5|35160.4|35010.4|35165.5|35015.5|35160.4|35010.4|26
1623492800000|2021-06-12 10:13:20|35158.4|35008.4|35151.9|35001.9|35158.4|35008.4|35151.4|35001.4|33
1623492810000|2021-06-12 10:13:30|35151.7|35001.7|35161.2|35011.2|35162|35012|35151.7|35001.7|32
1623492820000|2021-06-12 10:13:40|35161.5|35011.5|35159.3|35009.3|35161.8|35011.8|35157.9|35007.9|30
1623492830000|2021-06-12 10:13:50|35159.5|35009.5|35150.2|35000.2|35159.6|35009.6|35150.2|35000.2|29
1623492840000|2021-06-12 10:14:00|35150|35000|35172.4|35022.4|35172.4|35022.4|35148.9|34998.9|36
1623492850000|2021-06-12 10:14:10|35172.5|35022.5|35151.2|35001.2|35174.3|35024.3|35150.6|35000.6|36
1623492860000|2021-06-12 10:14:20|35151|35001|35145.1|34995.1|35155|35005|35145.1|34995.1|31
1623492870000|2021-06-12 10:14:30|35140|34990|35136.1|34986.1|35141.4|34991.4|35134.8|34984.8|34
1623492880000|2021-06-12 10:14:40|35135.4|34985.4|34938.9|34788.9|35135.4|34985.4|34938.9|34788.9|40
1623492890000|2021-06-12 10:14:50|34919.7|34769.7|34891.2|34741.2|34920.2|34770.2|34857.1|34707.1|39
1623492900000|2021-06-12 10:15:00|34892.7|34742.7|34956.7|34806.7|34966|34816|34890.7|34740.7|39
1623492910000|2021-06-12 10:15:10|34931.6|34781.6|34925.6|34775.6|34936.1|34786.1|34887.3|34737.3|39
1623492920000|2021-06-12 10:15:20|34924.7|34774.7|34922.2|34772.2|34941.1|34791.1|34904.8|34754.8|40
1623492930000|2021-06-12 10:15:30|34922.5|34772.5|34894.3|34744.3|34929.6|34779.6|34880.5|34730.5|37
1623492940000|2021-06-12 10:15:40|34894.4|34744.4|34904.9|34754.9|34933.3|34783.3|34894.2|34744.2|40
1623492950000|2021-06-12 10:15:50|34901.1|34751.1|34869.3|34719.3|34901.1|34751.1|34869.3|34719.3|38
1623492960000|2021-06-12 10:16:00|34869.2|34719.2|34857|34707|34871|34721|34854|34704|34
1623492970000|2021-06-12 10:16:10|34850.7|34700.7|34824.9|34674.9|34850.7|34700.7|34816.6|34666.6|37
1623492980000|2021-06-12 10:16:20|34824.3|34674.3|34808.4|34658.4|34827|34677|34805|34655|40
1623492990000|2021-06-12 10:16:30|34808.5|34658.5|34802.4|34652.4|34810.2|34660.2|34801.6|34651.6|35
1623493000000|2021-06-12 10:16:40|34802.9|34652.9|34820.7|34670.7|34826.7|34676.7|34802.9|34652.9|38
1623493010000|2021-06-12 10:16:50|34821|34671|34806.4|34656.4|34821|34671|34806|34656|38
1623493020000|2021-06-12 10:17:00|34807.2|34657.2|34790.8|34640.8|34808.7|34658.7|34790.8|34640.8|34
1623493030000|2021-06-12 10:17:10|34791|34641|34764.6|34614.6|34791|34641|34734.6|34584.6|38
1623493040000|2021-06-12 10:17:20|34765.3|34615.3|34763.7|34613.7|34778.1|34628.1|34757.9|34607.9|39
1623493050000|2021-06-12 10:17:30|34763|34613|34782.4|34632.4|34788.7|34638.7|34763|34613|37
1623493060000|2021-06-12 10:17:40|34781.9|34631.9|34794.6|34644.6|34797.3|34647.3|34779.7|34629.7|39
1623493070000|2021-06-12 10:17:50|34795|34645|34812.9|34662.9|34817.1|34667.1|34795|34645|40
1623493080000|2021-06-12 10:18:00|34813|34663|34790.4|34640.4|34827.7|34677.7|34790.3|34640.3|34
1623493090000|2021-06-12 10:18:10|34787.9|34637.9|34792.3|34642.3|34792.3|34642.3|34773|34623|38
1623493100000|2021-06-12 10:18:20|34791.4|34641.4|34807.3|34657.3|34807.3|34657.3|34780.4|34630.4|40
1623493110000|2021-06-12 10:18:30|34809.7|34659.7|34837.2|34687.2|34837.7|34687.7|34809.7|34659.7|38
1623493120000|2021-06-12 10:18:40|34838.1|34688.1|34847.1|34697.1|34854.2|34704.2|34837.1|34687.1|37
1623493130000|2021-06-12 10:18:50|34845.5|34695.5|34851.8|34701.8|34861.4|34711.4|34845.5|34695.5|37
1623493140000|2021-06-12 10:19:00|34852|34702|34881.1|34731.1|34883.7|34733.7|34850.5|34700.5|39
1623493150000|2021-06-12 10:19:10|34879.3|34729.3|34901|34751|34903.7|34753.7|34878.8|34728.8|38
1623493160000|2021-06-12 10:19:20|34902.3|34752.3|34877.3|34727.3|34902.3|34752.3|34875.5|34725.5|37
1623493170000|2021-06-12 10:19:30|34877.4|34727.4|34893.6|34743.6|34894.9|34744.9|34873.2|34723.2|38
1623493180000|2021-06-12 10:19:40|34894.1|34744.1|34890.5|34740.5|34898|34748|34885.3|34735.3|38
1623493190000|2021-06-12 10:19:50|34889.2|34739.2|34909.8|34759.8|34909.8|34759.8|34887.9|34737.9|39
1623493200000|2021-06-12 10:20:00|34910.2|34760.2|34915|34765|34934.3|34784.3|34910.1|34760.1|37
1623493210000|2021-06-12 10:20:10|34915.2|34765.2|34897.2|34747.2|34915.8|34765.8|34885.1|34735.1|39
1623493220000|2021-06-12 10:20:20|34895.3|34745.3|34907.3|34757.3|34916.1|34766.1|34895.3|34745.3|36
1623493230000|2021-06-12 10:20:30|34904.9|34754.9|34913.5|34763.5|34917.9|34767.9|34896|34746|36
1623493240000|2021-06-12 10:20:40|34913.4|34763.4|34905.2|34755.2|34924.9|34774.9|34905|34755|36
1623493250000|2021-06-12 10:20:50|34904.6|34754.6|34905.2|34755.2|34917.7|34767.7|34903.2|34753.2|36
1623493260000|2021-06-12 10:21:00|34905.7|34755.7|34929.6|34779.6|34929.6|34779.6|34904|34754|33
1623493270000|2021-06-12 10:21:10|34929.7|34779.7|34924.3|34774.3|34930.7|34780.7|34920.8|34770.8|29
1623493280000|2021-06-12 10:21:20|34923.6|34773.6|34913.2|34763.2|34923.6|34773.6|34913.2|34763.2|34
1623493290000|2021-06-12 10:21:30|34915.2|34765.2|34915.3|34765.3|34918.7|34768.7|34912.9|34762.9|31
1623493300000|2021-06-12 10:21:40|34915.7|34765.7|34916.9|34766.9|34917|34767|34913.4|34763.4|28
1623493310000|2021-06-12 10:21:50|34916.6|34766.6|34919.8|34769.8|34921.2|34771.2|34916.6|34766.6|33
1623493320000|2021-06-12 10:22:00|34919.5|34769.5|34937.4|34787.4|34937.4|34787.4|34919.5|34769.5|28
1623493330000|2021-06-12 10:22:10|34937.3|34787.3|34929.2|34779.2|34942|34792|34926.9|34776.9|40
1623493340000|2021-06-12 10:22:20|34928.8|34778.8|34912.2|34762.2|34930.7|34780.7|34911.6|34761.6|36
1623493350000|2021-06-12 10:22:30|34912.4|34762.4|34915.5|34765.5|34926.1|34776.1|34912|34762|33
1623493360000|2021-06-12 10:22:40|34915.6|34765.6|34905.4|34755.4|34917|34767|34904.7|34754.7|36
1623493370000|2021-06-12 10:22:50|34905.1|34755.1|34885.4|34735.4|34905.1|34755.1|34885.4|34735.4|36
1623493380000|2021-06-12 10:23:00|34882.1|34732.1|34874.5|34724.5|34882.1|34732.1|34874.2|34724.2|36
1623493390000|2021-06-12 10:23:10|34874.6|34724.6|34911.8|34761.8|34911.8|34761.8|34874.6|34724.6|38
1623493400000|2021-06-12 10:23:20|34912.3|34762.3|34906.3|34756.3|34912.3|34762.3|34898.9|34748.9|36
1623493410000|2021-06-12 10:23:30|34905.7|34755.7|34899.8|34749.8|34909.9|34759.9|34897.4|34747.4|34
1623493420000|2021-06-12 10:23:40|34899.9|34749.9|34862.8|34712.8|34901.7|34751.7|34862.8|34712.8|35
1623493430000|2021-06-12 10:23:50|34860|34710|34851.7|34701.7|34860|34710|34846.7|34696.7|36
1623493440000|2021-06-12 10:24:00|34851|34701|34863.1|34713.1|34865.2|34715.2|34845.6|34695.6|39
1623493450000|2021-06-12 10:24:10|34863.2|34713.2|34842.4|34692.4|34864|34714|34842.4|34692.4|31
1623493460000|2021-06-12 10:24:20|34844.2|34694.2|34815.2|34665.2|34846.4|34696.4|34815.2|34665.2|36
1623493470000|2021-06-12 10:24:30|34815.3|34665.3|34807|34657|34818.8|34668.8|34804.6|34654.6|40
1623493480000|2021-06-12 10:24:40|34806.6|34656.6|34803.1|34653.1|34811.6|34661.6|34792.6|34642.6|37
1623493490000|2021-06-12 10:24:50|34800.5|34650.5|34795.2|34645.2|34800.5|34650.5|34781.8|34631.8|35
1623493500000|2021-06-12 10:25:00|34798.8|34648.8|34865.9|34715.9|34865.9|34715.9|34798.8|34648.8|39
1623493510000|2021-06-12 10:25:10|34863.1|34713.1|34862.4|34712.4|34863.1|34713.1|34848.9|34698.9|37
1623493520000|2021-06-12 10:25:20|34864.5|34714.5|34878.8|34728.8|34898.1|34748.1|34864.5|34714.5|36
1623493530000|2021-06-12 10:25:30|34877.8|34727.8|34879.7|34729.7|34889.1|34739.1|34875|34725|40
1623493540000|2021-06-12 10:25:40|34879.2|34729.2|34892.3|34742.3|34892.5|34742.5|34879.2|34729.2|34
1623493550000|2021-06-12 10:25:50|34893|34743|34914.8|34764.8|34918|34768|34893|34743|35
1623493560000|2021-06-12 10:26:00|34917|34767|34934.9|34784.9|34937.2|34787.2|34910.1|34760.1|36
1623493570000|2021-06-12 10:26:10|34935|34785|34937.1|34787.1|34944.4|34794.4|34934.2|34784.2|36
1623493580000|2021-06-12 10:26:20|34937.4|34787.4|34923.9|34773.9|34942.1|34792.1|34922.9|34772.9|36
1623493590000|2021-06-12 10:26:30|34926|34776|34911.1|34761.1|34930.3|34780.3|34911|34761|37
1623493600000|2021-06-12 10:26:40|34911.5|34761.5|34918|34768|34919.3|34769.3|34911.5|34761.5|31
1623493610000|2021-06-12 10:26:50|34912.1|34762.1|34904.4|34754.4|34912.5|34762.5|34894.9|34744.9|33
1623493620000|2021-06-12 10:27:00|34904.8|34754.8|34899.5|34749.5|34905.4|34755.4|34899.5|34749.5|33
1623493630000|2021-06-12 10:27:10|34898.4|34748.4|34913.8|34763.8|34913.8|34763.8|34898.4|34748.4|27
1623493640000|2021-06-12 10:27:20|34916.5|34766.5|34909.6|34759.6|34928.3|34778.3|34909.6|34759.6|36
1623493650000|2021-06-12 10:27:30|34909.9|34759.9|34934.6|34784.6|34934.7|34784.7|34909.5|34759.5|34
1623493660000|2021-06-12 10:27:40|34933.7|34783.7|34935.1|34785.1|34937.3|34787.3|34932.3|34782.3|33
1623493670000|2021-06-12 10:27:50|34935.2|34785.2|34943.8|34793.8|34946|34796|34935.2|34785.2|30
1623493680000|2021-06-12 10:28:00|34943.7|34793.7|34960.6|34810.6|34960.6|34810.6|34943.4|34793.4|32
1623493690000|2021-06-12 10:28:10|34961.3|34811.3|34974.9|34824.9|34975|34825|34961.3|34811.3|31
1623493700000|2021-06-12 10:28:20|34977.5|34827.5|34977.4|34827.4|34997.9|34847.9|34976.1|34826.1|34
1623493710000|2021-06-12 10:28:30|34977.8|34827.8|34972.8|34822.8|34979.5|34829.5|34971.7|34821.7|34
1623493720000|2021-06-12 10:28:40|34972.7|34822.7|34986.7|34836.7|34988.8|34838.8|34972.7|34822.7|37
1623493730000|2021-06-12 10:28:50|34987.2|34837.2|34982|34832|34989.3|34839.3|34980.9|34830.9|32
1623493740000|2021-06-12 10:29:00|34983.1|34833.1|34972.6|34822.6|34984.5|34834.5|34971.5|34821.5|33
1623493750000|2021-06-12 10:29:10|34972.5|34822.5|34978.7|34828.7|34978.7|34828.7|34964.8|34814.8|36
1623493760000|2021-06-12 10:29:20|34980.7|34830.7|35006.2|34856.2|35010.1|34860.1|34979.9|34829.9|39
1623493770000|2021-06-12 10:29:30|35006.9|34856.9|35023.1|34873.1|35025.1|34875.1|35006.9|34856.9|40
1623493780000|2021-06-12 10:29:40|35022.5|34872.5|35003.6|34853.6|35022.5|34872.5|34998.4|34848.4|38
1623493790000|2021-06-12 10:29:50|35003.5|34853.5|35015.6|34865.6|35017.5|34867.5|35001.3|34851.3|38
1623493800000|2021-06-12 10:30:00|35015.9|34865.9|35009.7|34859.7|35016.6|34866.6|35009.3|34859.3|30
1623493810000|2021-06-12 10:30:10|35009.6|34859.6|35024.5|34874.5|35024.5|34874.5|35009.6|34859.6|37
1623493820000|2021-06-12 10:30:20|35024.8|34874.8|35067.9|34917.9|35067.9|34917.9|35024.8|34874.8|38
1623493830000|2021-06-12 10:30:30|35067.2|34917.2|35143.6|34993.6|35146.4|34996.4|35065.7|34915.7|37
1623493840000|2021-06-12 10:30:40|35150.2|35000.2|35160.6|35010.6|35164.2|35014.2|35148.5|34998.5|39
1623493850000|2021-06-12 10:30:50|35156.9|35006.9|35195.7|35045.7|35195.7|35045.7|35156.1|35006.1|40
1623493860000|2021-06-12 10:31:00|35192.2|35042.2|35179.2|35029.2|35202.3|35052.3|35174.9|35024.9|36
1623493870000|2021-06-12 10:31:10|35169.8|35019.8|35167.6|35017.6|35171.9|35021.9|35159|35009|34
1623493880000|2021-06-12 10:31:20|35169.5|35019.5|35307.3|35157.3|35310.2|35160.2|35169.5|35019.5|38
1623493890000|2021-06-12 10:31:30|35307.2|35157.2|35337.6|35187.6|35337.6|35187.6|35304.7|35154.7|37
1623493900000|2021-06-12 10:31:40|35337.3|35187.3|35332.7|35182.7|35345.2|35195.2|35323.3|35173.3|39
1623493910000|2021-06-12 10:31:50|35332.6|35182.6|35439.2|35289.2|35441.1|35291.1|35332.6|35182.6|37
1623493920000|2021-06-12 10:32:00|35444.1|35294.1|35441|35291|35490.1|35340.1|35436.2|35286.2|40
1623493930000|2021-06-12 10:32:10|35440|35290|35423.5|35273.5|35452.4|35302.4|35412.1|35262.1|39
1623493940000|2021-06-12 10:32:20|35424.6|35274.6|35464.6|35314.6|35469.8|35319.8|35423.7|35273.7|38
1623493950000|2021-06-12 10:32:30|35464.1|35314.1|35508.3|35358.3|35508.3|35358.3|35461.4|35311.4|39
1623493960000|2021-06-12 10:32:40|35509.8|35359.8|35475.5|35325.5|35514.2|35364.2|35475.5|35325.5|39
1623493970000|2021-06-12 10:32:50|35475|35325|35473.2|35323.2|35483|35333|35464.4|35314.4|35
1623493980000|2021-06-12 10:33:00|35472.7|35322.7|35454.6|35304.6|35477.3|35327.3|35449.2|35299.2|38
1623493990000|2021-06-12 10:33:10|35456.6|35306.6|35427|35277|35460.6|35310.6|35427|35277|38
1623494000000|2021-06-12 10:33:20|35426.2|35276.2|35436.2|35286.2|35436.2|35286.2|35408.4|35258.4|38
1623494010000|2021-06-12 10:33:30|35436.4|35286.4|35409.1|35259.1|35440.1|35290.1|35409.1|35259.1|38
1623494020000|2021-06-12 10:33:40|35407.9|35257.9|35435|35285|35436.8|35286.8|35407.2|35257.2|36
1623494030000|2021-06-12 10:33:50|35424.9|35274.9|35426.7|35276.7|35434.4|35284.4|35419.3|35269.3|38
1623494040000|2021-06-12 10:34:00|35428.3|35278.3|35412.6|35262.6|35428.3|35278.3|35406.4|35256.4|37
1623494050000|2021-06-12 10:34:10|35413.7|35263.7|35396.8|35246.8|35413.7|35263.7|35396|35246|37
1623494060000|2021-06-12 10:34:20|35397.9|35247.9|35418.3|35268.3|35418.6|35268.6|35392|35242|32
1623494070000|2021-06-12 10:34:30|35418.4|35268.4|35456.8|35306.8|35459.8|35309.8|35418.4|35268.4|33
1623494080000|2021-06-12 10:34:40|35457.8|35307.8|35461.4|35311.4|35470.8|35320.8|35457.8|35307.8|33
1623494090000|2021-06-12 10:34:50|35461|35311|35472.1|35322.1|35482.1|35332.1|35458.5|35308.5|36
1623494100000|2021-06-12 10:35:00|35472.8|35322.8|35494.6|35344.6|35504|35354|35471.5|35321.5|39
1623494110000|2021-06-12 10:35:10|35493.1|35343.1|35519.7|35369.7|35521.9|35371.9|35483.5|35333.5|37
1623494120000|2021-06-12 10:35:20|35517.1|35367.1|35546|35396|35546|35396|35507.2|35357.2|39
1623494130000|2021-06-12 10:35:30|35545.5|35395.5|35527.5|35377.5|35546.1|35396.1|35527.1|35377.1|35
1623494140000|2021-06-12 10:35:40|35527.6|35377.6|35540.6|35390.6|35541.5|35391.5|35526|35376|31
1623494150000|2021-06-12 10:35:50|35540.2|35390.2|35567.8|35417.8|35568.8|35418.8|35533.6|35383.6|32
1623494160000|2021-06-12 10:36:00|35567.7|35417.7|35635.7|35485.7|35635.7|35485.7|35557.8|35407.8|40
1623494170000|2021-06-12 10:36:10|35638|35488|35671.4|35521.4|35671.4|35521.4|35619.8|35469.8|39
1623494180000|2021-06-12 10:36:20|35687.9|35537.9|35831.8|35681.8|35831.8|35681.8|35687.9|35537.9|40
1623494190000|2021-06-12 10:36:30|35835|35685|35756.1|35606.1|35836.7|35686.7|35756|35606|40
1623494200000|2021-06-12 10:36:40|35754.4|35604.4|35762.3|35612.3|35770.7|35620.7|35751.6|35601.6|38
1623494210000|2021-06-12 10:36:50|35763|35613|35725.9|35575.9|35763|35613|35725.9|35575.9|34
1623494220000|2021-06-12 10:37:00|35727.3|35577.3|35749.4|35599.4|35758|35608|35721|35571|39
1623494230000|2021-06-12 10:37:10|35748.3|35598.3|35727.6|35577.6|35757.4|35607.4|35727.6|35577.6|36
1623494240000|2021-06-12 10:37:20|35726.3|35576.3|35700|35550|35730.6|35580.6|35700|35550|32
1623494250000|2021-06-12 10:37:30|35701|35551|35688.6|35538.6|35708.8|35558.8|35688.6|35538.6|37
1623494260000|2021-06-12 10:37:40|35688.7|35538.7|35689.5|35539.5|35693.6|35543.6|35684|35534|39
1623494270000|2021-06-12 10:37:50|35687.9|35537.9|35682.1|35532.1|35689.7|35539.7|35681.2|35531.2|34
1623494280000|2021-06-12 10:38:00|35682|35532|35688.3|35538.3|35688.3|35538.3|35664.4|35514.4|31
1623494290000|2021-06-12 10:38:10|35688.2|35538.2|35708.5|35558.5|35724.3|35574.3|35688.2|35538.2|37
1623494300000|2021-06-12 10:38:20|35708.6|35558.6|35707.4|35557.4|35729.1|35579.1|35707.4|35557.4|35
1623494310000|2021-06-12 10:38:30|35705.6|35555.6|35683.7|35533.7|35705.9|35555.9|35680.6|35530.6|37
1623494320000|2021-06-12 10:38:40|35682.4|35532.4|35675.9|35525.9|35682.8|35532.8|35651.5|35501.5|39
1623494330000|2021-06-12 10:38:50|35676.5|35526.5|35700.5|35550.5|35700.5|35550.5|35675.7|35525.7|37
1623494340000|2021-06-12 10:39:00|35701.2|35551.2|35710.7|35560.7|35710.7|35560.7|35700.9|35550.9|29
1623494350000|2021-06-12 10:39:10|35710.6|35560.6|35718.8|35568.8|35719.6|35569.6|35709.8|35559.8|36
1623494360000|2021-06-12 10:39:20|35721.1|35571.1|35696.8|35546.8|35721.1|35571.1|35696.5|35546.5|36
1623494370000|2021-06-12 10:39:30|35695.1|35545.1|35693.1|35543.1|35708.7|35558.7|35690.4|35540.4|36
1623494380000|2021-06-12 10:39:40|35691.2|35541.2|35693.1|35543.1|35693.1|35543.1|35678.4|35528.4|33
1623494390000|2021-06-12 10:39:50|35693.2|35543.2|35685|35535|35697.4|35547.4|35683.1|35533.1|37
1623494400000|2021-06-12 10:40:00|35684.6|35534.6|35699.6|35549.6|35699.6|35549.6|35684.6|35534.6|35
1623494410000|2021-06-12 10:40:10|35699.7|35549.7|35731.8|35581.8|35742.4|35592.4|35699.2|35549.2|34
1623494420000|2021-06-12 10:40:20|35731.4|35581.4|35758.5|35608.5|35758.5|35608.5|35731.4|35581.4|39
1623494430000|2021-06-12 10:40:30|35762.3|35612.3|35739.7|35589.7|35772.1|35622.1|35722.3|35572.3|39
1623494440000|2021-06-12 10:40:40|35737.1|35587.1|35750.4|35600.4|35750.4|35600.4|35732.5|35582.5|35
1623494450000|2021-06-12 10:40:50|35751.2|35601.2|35805.2|35655.2|35810.6|35660.6|35747.6|35597.6|38
1623494460000|2021-06-12 10:41:00|35803.6|35653.6|35801.2|35651.2|35815.1|35665.1|35799.3|35649.3|37
1623494470000|2021-06-12 10:41:10|35799.9|35649.9|35787.8|35637.8|35804|35654|35775.3|35625.3|36
1623494480000|2021-06-12 10:41:20|35787.5|35637.5|35786.9|35636.9|35799.1|35649.1|35786|35636|40
1623494490000|2021-06-12 10:41:30|35784.2|35634.2|35821.6|35671.6|35821.6|35671.6|35784.2|35634.2|38
1623494500000|2021-06-12 10:41:40|35815.2|35665.2|35828.3|35678.3|35845.5|35695.5|35810.7|35660.7|39
1623494510000|2021-06-12 10:41:50|35826.6|35676.6|35827|35677|35841.1|35691.1|35821.8|35671.8|39
1623494520000|2021-06-12 10:42:00|35827.5|35677.5|35804|35654|35827.5|35677.5|35801.7|35651.7|33
1623494530000|2021-06-12 10:42:10|35801.6|35651.6|35814.9|35664.9|35822.5|35672.5|35797|35647|39
1623494540000|2021-06-12 10:42:20|35811.8|35661.8|35827|35677|35827|35677|35808.6|35658.6|34
1623494550000|2021-06-12 10:42:30|35827.3|35677.3|35829.1|35679.1|35831.8|35681.8|35824.5|35674.5|34
1623494560000|2021-06-12 10:42:40|35829.7|35679.7|35831|35681|35832.3|35682.3|35829|35679|27
1623494570000|2021-06-12 10:42:50|35831.7|35681.7|35844.4|35694.4|35844.4|35694.4|35830.6|35680.6|27
1623494580000|2021-06-12 10:43:00|35844.1|35694.1|35824.6|35674.6|35844.1|35694.1|35822.7|35672.7|35
1623494590000|2021-06-12 10:43:10|35825.2|35675.2|35810.5|35660.5|35825.3|35675.3|35808.7|35658.7|36
1623494600000|2021-06-12 10:43:20|35809.8|35659.8|35795.8|35645.8|35809.8|35659.8|35793.6|35643.6|32
1623494610000|2021-06-12 10:43:30|35795.9|35645.9|35776.8|35626.8|35795.9|35645.9|35773.7|35623.7|30
1623494620000|2021-06-12 10:43:40|35777.1|35627.1|35774.6|35624.6|35777.1|35627.1|35772.4|35622.4|31
1623494630000|2021-06-12 10:43:50|35774.3|35624.3|35778.3|35628.3|35778.3|35628.3|35771.9|35621.9|36
1623494640000|2021-06-12 10:44:00|35779.8|35629.8|35777.6|35627.6|35786.3|35636.3|35777.4|35627.4|36
1623494650000|2021-06-12 10:44:10|35777.7|35627.7|35785.9|35635.9|35786.6|35636.6|35775.6|35625.6|30
1623494660000|2021-06-12 10:44:20|35785.8|35635.8|35795.6|35645.6|35795.6|35645.6|35785.5|35635.5|32
1623494670000|2021-06-12 10:44:30|35796.3|35646.3|35793.2|35643.2|35814|35664|35793.2|35643.2|38
1623494680000|2021-06-12 10:44:40|35793|35643|35787.3|35637.3|35796.1|35646.1|35787.3|35637.3|36
1623494690000|2021-06-12 10:44:50|35787.4|35637.4|35761.1|35611.1|35787.6|35637.6|35761.1|35611.1|34
1623494700000|2021-06-12 10:45:00|35761.3|35611.3|35738.1|35588.1|35764.7|35614.7|35738.1|35588.1|32
1623494710000|2021-06-12 10:45:10|35737.4|35587.4|35750.8|35600.8|35753.5|35603.5|35725.5|35575.5|35
1623494720000|2021-06-12 10:45:20|35750.5|35600.5|35775.5|35625.5|35775.7|35625.7|35747.8|35597.8|37
1623494730000|2021-06-12 10:45:30|35776.3|35626.3|35826.8|35676.8|35828.3|35678.3|35774.3|35624.3|29
1623494740000|2021-06-12 10:45:40|35826.2|35676.2|35826.9|35676.9|35827.9|35677.9|35821.4|35671.4|32
1623494750000|2021-06-12 10:45:50|35826.6|35676.6|35823.5|35673.5|35826.6|35676.6|35822.7|35672.7|28
1623494760000|2021-06-12 10:46:00|35824.1|35674.1|35800.2|35650.2|35824.2|35674.2|35800.2|35650.2|37
1623494770000|2021-06-12 10:46:10|35800.1|35650.1|35814.4|35664.4|35818|35668|35795.7|35645.7|31
1623494780000|2021-06-12 10:46:20|35814.3|35664.3|35841.8|35691.8|35841.8|35691.8|35814|35664|33
1623494790000|2021-06-12 10:46:30|35842.5|35692.5|35841.5|35691.5|35862.5|35712.5|35837.1|35687.1|39
1623494800000|2021-06-12 10:46:40|35841.6|35691.6|35832.3|35682.3|35841.6|35691.6|35823.5|35673.5|37
1623494810000|2021-06-12 10:46:50|35831.5|35681.5|35841.2|35691.2|35854.9|35704.9|35826.9|35676.9|35
1623494820000|2021-06-12 10:47:00|35839.7|35689.7|35858.6|35708.6|35866|35716|35838.7|35688.7|36
1623494830000|2021-06-12 10:47:10|35859|35709|35872.3|35722.3|35877|35727|35859|35709|38
1623494840000|2021-06-12 10:47:20|35874.7|35724.7|35878.6|35728.6|35878.8|35728.8|35867.3|35717.3|34
1623494850000|2021-06-12 10:47:30|35878.9|35728.9|35900.6|35750.6|35903.8|35753.8|35878.5|35728.5|38
1623494860000|2021-06-12 10:47:40|35900.5|35750.5|35915.2|35765.2|35939.4|35789.4|35900.4|35750.4|39
1623494870000|2021-06-12 10:47:50|35911.7|35761.7|35903.3|35753.3|35911.7|35761.7|35902.8|35752.8|32
1623494880000|2021-06-12 10:48:00|35903.8|35753.8|35930.8|35780.8|35930.8|35780.8|35902.5|35752.5|34
1623494890000|2021-06-12 10:48:10|35931.6|35781.6|35938.6|35788.6|35940.3|35790.3|35930.5|35780.5|32
1623494900000|2021-06-12 10:48:20|35939.1|35789.1|35922.7|35772.7|35939.2|35789.2|35922.5|35772.5|33
1623494910000|2021-06-12 10:48:30|35923.8|35773.8|35942.1|35792.1|35942.1|35792.1|35918.7|35768.7|32
1623494920000|2021-06-12 10:48:40|35940.8|35790.8|35942.4|35792.4|35943.8|35793.8|35938.7|35788.7|32
1623494930000|2021-06-12 10:48:50|35943|35793|35933.8|35783.8|35944.2|35794.2|35933.8|35783.8|36
1623494940000|2021-06-12 10:49:00|35935.2|35785.2|35896.5|35746.5|35942.7|35792.7|35896.5|35746.5|37
1623494950000|2021-06-12 10:49:10|35896.4|35746.4|35865.8|35715.8|35902.1|35752.1|35856.7|35706.7|37
1623494960000|2021-06-12 10:49:20|35865.1|35715.1|35877.3|35727.3|35877.3|35727.3|35858.3|35708.3|38
1623494970000|2021-06-12 10:49:30|35877.6|35727.6|35895.3|35745.3|35901.4|35751.4|35877.6|35727.6|38
1623494980000|2021-06-12 10:49:40|35896.3|35746.3|35891.4|35741.4|35896.3|35746.3|35874.9|35724.9|38
1623494990000|2021-06-12 10:49:50|35892.3|35742.3|35910.3|35760.3|35927.1|35777.1|35889.4|35739.4|37
1623495000000|2021-06-12 10:50:00|35912.2|35762.2|35902|35752|35912.2|35762.2|35891.4|35741.4|37
1623495010000|2021-06-12 10:50:10|35902.1|35752.1|35899.6|35749.6|35903.9|35753.9|35896.8|35746.8|35
1623495020000|2021-06-12 10:50:20|35898.4|35748.4|35897.7|35747.7|35900.1|35750.1|35893.6|35743.6|35
1623495030000|2021-06-12 10:50:30|35897.6|35747.6|35871.8|35721.8|35898|35748|35871.8|35721.8|33
1623495040000|2021-06-12 10:50:40|35870.6|35720.6|35850.9|35700.9|35870.6|35720.6|35846.7|35696.7|33
1623495050000|2021-06-12 10:50:50|35851.2|35701.2|35850.6|35700.6|35851.2|35701.2|35846.6|35696.6|33
1623495060000|2021-06-12 10:51:00|35850.3|35700.3|35843.7|35693.7|35852.4|35702.4|35843.7|35693.7|34
1623495070000|2021-06-12 10:51:10|35844.3|35694.3|35831.9|35681.9|35844.3|35694.3|35826.1|35676.1|29
1623495080000|2021-06-12 10:51:20|35834.2|35684.2|35846.3|35696.3|35846.6|35696.6|35834|35684|37
1623495090000|2021-06-12 10:51:30|35846.5|35696.5|35844.5|35694.5|35852|35702|35844.5|35694.5|33
1623495100000|2021-06-12 10:51:40|35842.1|35692.1|35845|35695|35848.8|35698.8|35837.5|35687.5|34
1623495110000|2021-06-12 10:51:50|35846.2|35696.2|35839.4|35689.4|35849.2|35699.2|35839.4|35689.4|32
1623495120000|2021-06-12 10:52:00|35839.5|35689.5|35829.5|35679.5|35840.4|35690.4|35827.8|35677.8|37
1623495130000|2021-06-12 10:52:10|35830.7|35680.7|35824.1|35674.1|35834.3|35684.3|35824.1|35674.1|38
1623495140000|2021-06-12 10:52:20|35824.2|35674.2|35838.2|35688.2|35839.9|35689.9|35824|35674|35
1623495150000|2021-06-12 10:52:30|35836.1|35686.1|35823.3|35673.3|35836.3|35686.3|35822.3|35672.3|38
1623495160000|2021-06-12 10:52:40|35823.4|35673.4|35800.8|35650.8|35823.4|35673.4|35800.8|35650.8|33
1623495170000|2021-06-12 10:52:50|35801.2|35651.2|35811.6|35661.6|35811.6|35661.6|35801.2|35651.2|23
1623495180000|2021-06-12 10:53:00|35811.5|35661.5|35840.5|35690.5|35842.5|35692.5|35810.7|35660.7|35
1623495190000|2021-06-12 10:53:10|35842.1|35692.1|35840|35690|35843.1|35693.1|35839.1|35689.1|24
1623495200000|2021-06-12 10:53:20|35839.8|35689.8|35821.7|35671.7|35839.8|35689.8|35819.5|35669.5|29
1623495210000|2021-06-12 10:53:30|35821.8|35671.8|35798.9|35648.9|35821.8|35671.8|35798.9|35648.9|35
1623495220000|2021-06-12 10:53:40|35797.7|35647.7|35779.7|35629.7|35810.4|35660.4|35779.7|35629.7|36
1623495230000|2021-06-12 10:53:50|35779.4|35629.4|35768.2|35618.2|35779.4|35629.4|35756.6|35606.6|35
1623495240000|2021-06-12 10:54:00|35765.7|35615.7|35782.7|35632.7|35783.8|35633.8|35764|35614|33
1623495250000|2021-06-12 10:54:10|35782.8|35632.8|35804.3|35654.3|35804.5|35654.5|35782.5|35632.5|27
1623495260000|2021-06-12 10:54:20|35804.4|35654.4|35795.8|35645.8|35815|35665|35790.7|35640.7|40
1623495270000|2021-06-12 10:54:30|35792.7|35642.7|35828.5|35678.5|35829.3|35679.3|35792.7|35642.7|40
1623495280000|2021-06-12 10:54:40|35825.9|35675.9|35840.8|35690.8|35844.3|35694.3|35819.6|35669.6|38
1623495290000|2021-06-12 10:54:50|35840.7|35690.7|35837.8|35687.8|35846|35696|35831.8|35681.8|38
1623495300000|2021-06-12 10:55:00|35837.9|35687.9|35840.7|35690.7|35844.1|35694.1|35837.3|35687.3|31
1623495310000|2021-06-12 10:55:10|35840.5|35690.5|35814|35664|35840.6|35690.6|35808.2|35658.2|37
1623495320000|2021-06-12 10:55:20|35814.2|35664.2|35798.1|35648.1|35817.9|35667.9|35798.1|35648.1|37
1623495330000|2021-06-12 10:55:30|35797.7|35647.7|35811.1|35661.1|35811.1|35661.1|35790.4|35640.4|33
1623495340000|2021-06-12 10:55:40|35814|35664|35807.3|35657.3|35824.6|35674.6|35805.5|35655.5|36
1623495350000|2021-06-12 10:55:50|35807.2|35657.2|35802.6|35652.6|35807.2|35657.2|35794.1|35644.1|31
1623495360000|2021-06-12 10:56:00|35806.2|35656.2|35797.1|35647.1|35808.3|35658.3|35793.7|35643.7|38
1623495370000|2021-06-12 10:56:10|35797.8|35647.8|35790.6|35640.6|35797.8|35647.8|35789.8|35639.8|36
1623495380000|2021-06-12 10:56:20|35789.7|35639.7|35779.6|35629.6|35791.9|35641.9|35778.6|35628.6|32
1623495390000|2021-06-12 10:56:30|35779.5|35629.5|35780.5|35630.5|35783.4|35633.4|35777.5|35627.5|29
1623495400000|2021-06-12 10:56:40|35780.4|35630.4|35781.4|35631.4|35785.5|35635.5|35779|35629|31
1623495410000|2021-06-12 10:56:50|35781.1|35631.1|35775.6|35625.6|35781.3|35631.3|35774.8|35624.8|26
1623495420000|2021-06-12 10:57:00|35774.7|35624.7|35785.6|35635.6|35785.6|35635.6|35765.1|35615.1|37
1623495430000|2021-06-12 10:57:10|35786.9|35636.9|35784.7|35634.7|35796.6|35646.6|35783.5|35633.5|37
1623495440000|2021-06-12 10:57:20|35784.1|35634.1|35770.4|35620.4|35785.2|35635.2|35770|35620|35
1623495450000|2021-06-12 10:57:30|35770.2|35620.2|35759.7|35609.7|35770.4|35620.4|35759.7|35609.7|29
1623495460000|2021-06-12 10:57:40|35759.2|35609.2|35761.6|35611.6|35765.2|35615.2|35758.3|35608.3|22
1623495470000|2021-06-12 10:57:50|35761.2|35611.2|35759.9|35609.9|35762.1|35612.1|35759.1|35609.1|22
1623495480000|2021-06-12 10:58:00|35759.4|35609.4|35752.9|35602.9|35759.4|35609.4|35752.9|35602.9|27
1623495490000|2021-06-12 10:58:10|35753.3|35603.3|35759.6|35609.6|35762.4|35612.4|35749|35599|35
1623495500000|2021-06-12 10:58:20|35759.5|35609.5|35754|35604|35759.7|35609.7|35754|35604|26
1623495510000|2021-06-12 10:58:30|35754.4|35604.4|35771.4|35621.4|35771.4|35621.4|35754.3|35604.3|27
1623495520000|2021-06-12 10:58:40|35771|35621|35774.6|35624.6|35776.7|35626.7|35768.8|35618.8|25
1623495530000|2021-06-12 10:58:50|35774.8|35624.8|35768.8|35618.8|35784.6|35634.6|35768.8|35618.8|27
1623495540000|2021-06-12 10:59:00|35768.7|35618.7|35763.1|35613.1|35771.3|35621.3|35763.1|35613.1|30
1623495550000|2021-06-12 10:59:10|35762.9|35612.9|35762.1|35612.1|35763.9|35613.9|35756.2|35606.2|36
1623495560000|2021-06-12 10:59:20|35762.2|35612.2|35775.2|35625.2|35775.9|35625.9|35760.5|35610.5|33
1623495570000|2021-06-12 10:59:30|35778|35628|35767|35617|35791.6|35641.6|35760.3|35610.3|38
1623495580000|2021-06-12 10:59:40|35765.7|35615.7|35761.7|35611.7|35765.7|35615.7|35754.9|35604.9|35
1623495590000|2021-06-12 10:59:50|35761.4|35611.4|35761.2|35611.2|35762.5|35612.5|35759.5|35609.5|24
1623495600000|2021-06-12 11:00:00|35761.9|35611.9|35784.6|35634.6|35792.6|35642.6|35761.1|35611.1|35
1623495610000|2021-06-12 11:00:10|35782.8|35632.8|35769.3|35619.3|35782.8|35632.8|35769.3|35619.3|38
1623495620000|2021-06-12 11:00:20|35769.6|35619.6|35754.8|35604.8|35770|35620|35754.6|35604.6|36
1623495630000|2021-06-12 11:00:30|35754.9|35604.9|35746.1|35596.1|35757.2|35607.2|35745.5|35595.5|35
1623495640000|2021-06-12 11:00:40|35744.7|35594.7|35747.9|35597.9|35748.2|35598.2|35743.1|35593.1|36
1623495650000|2021-06-12 11:00:50|35747.7|35597.7|35759.5|35609.5|35760.2|35610.2|35747.7|35597.7|37
1623495660000|2021-06-12 11:01:00|35761|35611|35762.9|35612.9|35769.6|35619.6|35761|35611|33
1623495670000|2021-06-12 11:01:10|35764.7|35614.7|35758.5|35608.5|35764.7|35614.7|35752.6|35602.6|32
1623495680000|2021-06-12 11:01:20|35758.9|35608.9|35759.8|35609.8|35761.1|35611.1|35758|35608|20
1623495690000|2021-06-12 11:01:30|35762.6|35612.6|35749.7|35599.7|35766.4|35616.4|35749.2|35599.2|29
1623495700000|2021-06-12 11:01:40|35749.5|35599.5|35746.2|35596.2|35752|35602|35745.6|35595.6|28
1623495710000|2021-06-12 11:01:50|35746.4|35596.4|35746.6|35596.6|35749.8|35599.8|35745.2|35595.2|30
1623495720000|2021-06-12 11:02:00|35746.3|35596.3|35743.7|35593.7|35747.2|35597.2|35743.2|35593.2|24
1623495730000|2021-06-12 11:02:10|35743.8|35593.8|35733.6|35583.6|35743.8|35593.8|35732|35582|35
1623495740000|2021-06-12 11:02:20|35733.9|35583.9|35711.9|35561.9|35734.3|35584.3|35704.6|35554.6|38
1623495750000|2021-06-12 11:02:30|35711.2|35561.2|35690|35540|35711.2|35561.2|35689.4|35539.4|37
1623495760000|2021-06-12 11:02:40|35688.8|35538.8|35699.8|35549.8|35699.9|35549.9|35688.5|35538.5|38
1623495770000|2021-06-12 11:02:50|35700.7|35550.7|35698.9|35548.9|35701.1|35551.1|35698.6|35548.6|31
1623495780000|2021-06-12 11:03:00|35701.5|35551.5|35726.5|35576.5|35737.2|35587.2|35701.5|35551.5|33
1623495790000|2021-06-12 11:03:10|35727.6|35577.6|35703.6|35553.6|35727.6|35577.6|35701.4|35551.4|36
1623495800000|2021-06-12 11:03:20|35703.5|35553.5|35695.9|35545.9|35704.7|35554.7|35695.5|35545.5|31
1623495810000|2021-06-12 11:03:30|35696|35546|35691.3|35541.3|35696.6|35546.6|35691.2|35541.2|28
1623495820000|2021-06-12 11:03:40|35690.7|35540.7|35696.4|35546.4|35696.4|35546.4|35688.2|35538.2|18
1623495830000|2021-06-12 11:03:50|35697.7|35547.7|35686.2|35536.2|35703|35553|35686.1|35536.1|32
1623495840000|2021-06-12 11:04:00|35686.3|35536.3|35706.4|35556.4|35706.4|35556.4|35686.3|35536.3|38
1623495850000|2021-06-12 11:04:10|35704.5|35554.5|35692.7|35542.7|35706.3|35556.3|35692.7|35542.7|36
1623495860000|2021-06-12 11:04:20|35693.1|35543.1|35690.9|35540.9|35694.2|35544.2|35689.2|35539.2|30
1623495870000|2021-06-12 11:04:30|35691|35541|35703.6|35553.6|35711.2|35561.2|35689.9|35539.9|33
1623495880000|2021-06-12 11:04:40|35701|35551|35687.1|35537.1|35704.5|35554.5|35687.1|35537.1|39
1623495890000|2021-06-12 11:04:50|35686.8|35536.8|35676.5|35526.5|35687.8|35537.8|35675.9|35525.9|28
1623495900000|2021-06-12 11:05:00|35675.4|35525.4|35699.2|35549.2|35699.2|35549.2|35674|35524|34
1623495910000|2021-06-12 11:05:10|35699.4|35549.4|35696.2|35546.2|35699.6|35549.6|35693.7|35543.7|29
1623495920000|2021-06-12 11:05:20|35696.5|35546.5|35680.2|35530.2|35697.4|35547.4|35679.5|35529.5|29
1623495930000|2021-06-12 11:05:30|35680.3|35530.3|35680.9|35530.9|35681.5|35531.5|35679.6|35529.6|22
1623495940000|2021-06-12 11:05:40|35680.2|35530.2|35682.1|35532.1|35682.1|35532.1|35679.9|35529.9|15
1623495950000|2021-06-12 11:05:50|35681.4|35531.4|35675.9|35525.9|35681.4|35531.4|35675.9|35525.9|25
1623495960000|2021-06-12 11:06:00|35676.1|35526.1|35675|35525|35683.3|35533.3|35674.8|35524.8|28
1623495970000|2021-06-12 11:06:10|35674.6|35524.6|35680.6|35530.6|35681.8|35531.8|35674|35524|29
1623495980000|2021-06-12 11:06:20|35681.6|35531.6|35697.7|35547.7|35697.7|35547.7|35680.2|35530.2|32
1623495990000|2021-06-12 11:06:30|35697.9|35547.9|35700.5|35550.5|35700.6|35550.6|35695.3|35545.3|36
1623496000000|2021-06-12 11:06:40|35701.2|35551.2|35728.5|35578.5|35736.7|35586.7|35700.8|35550.8|37
1623496010000|2021-06-12 11:06:50|35728.6|35578.6|35738.7|35588.7|35738.7|35588.7|35728.6|35578.6|35
1623496020000|2021-06-12 11:07:00|35740.1|35590.1|35733.1|35583.1|35748.9|35598.9|35732|35582|34
1623496030000|2021-06-12 11:07:10|35733|35583|35710|35560|35733|35583|35710|35560|34
1623496040000|2021-06-12 11:07:20|35710.4|35560.4|35707|35557|35715.5|35565.5|35704.5|35554.5|38
1623496050000|2021-06-12 11:07:30|35707.7|35557.7|35727.2|35577.2|35727.2|35577.2|35707.2|35557.2|37
1623496060000|2021-06-12 11:07:40|35727.4|35577.4|35726|35576|35732.1|35582.1|35725|35575|35
1623496070000|2021-06-12 11:07:50|35726.2|35576.2|35717.2|35567.2|35726.9|35576.9|35709|35559|35
1623496080000|2021-06-12 11:08:00|35719|35569|35735.4|35585.4|35735.4|35585.4|35719|35569|34
1623496090000|2021-06-12 11:08:10|35737.3|35587.3|35745.3|35595.3|35745.3|35595.3|35735.2|35585.2|31
1623496100000|2021-06-12 11:08:20|35745|35595|35735.5|35585.5|35745.8|35595.8|35735.5|35585.5|29
1623496110000|2021-06-12 11:08:30|35735.2|35585.2|35732.2|35582.2|35739.6|35589.6|35727.9|35577.9|33
1623496120000|2021-06-12 11:08:40|35731.8|35581.8|35746.4|35596.4|35750.8|35600.8|35731.8|35581.8|31
1623496130000|2021-06-12 11:08:50|35748|35598|35739.3|35589.3|35750.1|35600.1|35734.5|35584.5|38
1623496140000|2021-06-12 11:09:00|35739.7|35589.7|35734.4|35584.4|35739.7|35589.7|35731.6|35581.6|39
1623496150000|2021-06-12 11:09:10|35734.9|35584.9|35744.4|35594.4|35745.3|35595.3|35733.4|35583.4|33
1623496160000|2021-06-12 11:09:20|35744|35594|35740.7|35590.7|35747.7|35597.7|35735.4|35585.4|33
1623496170000|2021-06-12 11:09:30|35740|35590|35739.8|35589.8|35741|35591|35739|35589|18
1623496180000|2021-06-12 11:09:40|35739.6|35589.6|35747.5|35597.5|35750.7|35600.7|35739.4|35589.4|28
1623496190000|2021-06-12 11:09:50|35747.3|35597.3|35735.3|35585.3|35748|35598|35735.3|35585.3|23
1623496200000|2021-06-12 11:10:00|35743.3|35593.3|35704.9|35554.9|35750.6|35600.6|35704.9|35554.9|33
1623496210000|2021-06-12 11:10:10|35705.2|35555.2|35710.9|35560.9|35714.2|35564.2|35705.2|35555.2|33
1623496220000|2021-06-12 11:10:20|35710.3|35560.3|35722.6|35572.6|35722.6|35572.6|35710.3|35560.3|22
1623496230000|2021-06-12 11:10:30|35725.1|35575.1|35725.5|35575.5|35733.9|35583.9|35723.7|35573.7|33
1623496240000|2021-06-12 11:10:40|35725.1|35575.1|35726|35576|35735.8|35585.8|35722.3|35572.3|35
1623496250000|2021-06-12 11:10:50|35725.9|35575.9|35729.2|35579.2|35730.8|35580.8|35724|35574|31
1623496260000|2021-06-12 11:11:00|35728.5|35578.5|35740.3|35590.3|35743.3|35593.3|35728.5|35578.5|26
1623496270000|2021-06-12 11:11:10|35739.9|35589.9|35722.9|35572.9|35741.2|35591.2|35722.9|35572.9|34
1623496280000|2021-06-12 11:11:20|35722.4|35572.4|35736.4|35586.4|35736.6|35586.6|35721.9|35571.9|28
1623496290000|2021-06-12 11:11:30|35736.3|35586.3|35734.4|35584.4|35743.9|35593.9|35733.7|35583.7|38
1623496300000|2021-06-12 11:11:40|35735|35585|35733.5|35583.5|35738.4|35588.4|35731.8|35581.8|31
1623496310000|2021-06-12 11:11:50|35732.5|35582.5|35723.5|35573.5|35733|35583|35723.3|35573.3|28
1623496320000|2021-06-12 11:12:00|35723.4|35573.4|35712.4|35562.4|35723.9|35573.9|35712.4|35562.4|25
1623496330000|2021-06-12 11:12:10|35712.5|35562.5|35702.3|35552.3|35713.4|35563.4|35702.3|35552.3|30
1623496340000|2021-06-12 11:12:20|35700.8|35550.8|35710.6|35560.6|35710.6|35560.6|35697.9|35547.9|33
1623496350000|2021-06-12 11:12:30|35711.5|35561.5|35705.5|35555.5|35714.7|35564.7|35700.8|35550.8|36
1623496360000|2021-06-12 11:12:40|35705.6|35555.6|35695.3|35545.3|35706.5|35556.5|35695.3|35545.3|35
1623496370000|2021-06-12 11:12:50|35694.5|35544.5|35695.4|35545.4|35695.7|35545.7|35694.5|35544.5|20
1623496380000|2021-06-12 11:13:00|35695.5|35545.5|35679.6|35529.6|35695.5|35545.5|35679.6|35529.6|19
1623496390000|2021-06-12 11:13:10|35679.5|35529.5|35682.9|35532.9|35697.5|35547.5|35677.1|35527.1|33
1623496400000|2021-06-12 11:13:20|35683|35533|35677.1|35527.1|35683|35533|35674|35524|29
1623496410000|2021-06-12 11:13:30|35677.2|35527.2|35678.1|35528.1|35678.9|35528.9|35675.7|35525.7|32
1623496420000|2021-06-12 11:13:40|35678.9|35528.9|35675.5|35525.5|35692.1|35542.1|35675.2|35525.2|37
1623496430000|2021-06-12 11:13:50|35675|35525|35675.9|35525.9|35676|35526|35673.4|35523.4|14
1623496440000|2021-06-12 11:14:00|35675.7|35525.7|35678.4|35528.4|35678.7|35528.7|35673.4|35523.4|15
1623496450000|2021-06-12 11:14:10|35679.3|35529.3|35695.5|35545.5|35695.5|35545.5|35679.3|35529.3|26
1623496460000|2021-06-12 11:14:20|35697.3|35547.3|35698.8|35548.8|35699.9|35549.9|35692.1|35542.1|25
1623496470000|2021-06-12 11:14:30|35698.5|35548.5|35703.2|35553.2|35712.6|35562.6|35697.8|35547.8|33
1623496480000|2021-06-12 11:14:40|35698.9|35548.9|35695.9|35545.9|35709.7|35559.7|35695.2|35545.2|37
1623496490000|2021-06-12 11:14:50|35696.1|35546.1|35704.9|35554.9|35705.9|35555.9|35696|35546|28
1623496500000|2021-06-12 11:15:00|35704.2|35554.2|35722.9|35572.9|35722.9|35572.9|35704.2|35554.2|37
1623496510000|2021-06-12 11:15:10|35723.9|35573.9|35731.4|35581.4|35744.5|35594.5|35723.9|35573.9|38
1623496520000|2021-06-12 11:15:20|35726.8|35576.8|35723.7|35573.7|35727.6|35577.6|35721.4|35571.4|36
1623496530000|2021-06-12 11:15:30|35722.9|35572.9|35721.5|35571.5|35729.4|35579.4|35721.1|35571.1|34
1623496540000|2021-06-12 11:15:40|35721.7|35571.7|35730.2|35580.2|35731.4|35581.4|35721.4|35571.4|36
1623496550000|2021-06-12 11:15:50|35729.1|35579.1|35713.6|35563.6|35729.1|35579.1|35713.5|35563.5|36
1623496560000|2021-06-12 11:16:00|35711.3|35561.3|35698.3|35548.3|35712.1|35562.1|35697.5|35547.5|33
1623496570000|2021-06-12 11:16:10|35697.3|35547.3|35695.9|35545.9|35699.8|35549.8|35691.8|35541.8|32
1623496580000|2021-06-12 11:16:20|35696|35546|35691.3|35541.3|35697.2|35547.2|35691.3|35541.3|35
1623496590000|2021-06-12 11:16:30|35692.4|35542.4|35689.7|35539.7|35693.1|35543.1|35681.8|35531.8|35
1623496600000|2021-06-12 11:16:40|35690.1|35540.1|35696.4|35546.4|35698.6|35548.6|35688.4|35538.4|30
1623496610000|2021-06-12 11:16:50|35695.2|35545.2|35681.9|35531.9|35695.4|35545.4|35681.5|35531.5|27
1623496620000|2021-06-12 11:17:00|35681.8|35531.8|35694.4|35544.4|35695.2|35545.2|35680.3|35530.3|31
1623496630000|2021-06-12 11:17:10|35695.4|35545.4|35677.9|35527.9|35695.8|35545.8|35677.4|35527.4|28
1623496640000|2021-06-12 11:17:20|35677.3|35527.3|35674.9|35524.9|35678|35528|35674.9|35524.9|16
1623496650000|2021-06-12 11:17:30|35675|35525|35667.1|35517.1|35675.1|35525.1|35667.1|35517.1|23
1623496660000|2021-06-12 11:17:40|35665.7|35515.7|35666.3|35516.3|35666.9|35516.9|35656.8|35506.8|31
1623496670000|2021-06-12 11:17:50|35664.5|35514.5|35669.3|35519.3|35671.9|35521.9|35663.5|35513.5|37
1623496680000|2021-06-12 11:18:00|35669.5|35519.5|35655.9|35505.9|35669.5|35519.5|35655.9|35505.9|29
1623496690000|2021-06-12 11:18:10|35656.2|35506.2|35655.5|35505.5|35658.2|35508.2|35654.2|35504.2|27
1623496700000|2021-06-12 11:18:20|35653.7|35503.7|35649.8|35499.8|35655.1|35505.1|35649.5|35499.5|24
1623496710000|2021-06-12 11:18:30|35643.5|35493.5|35635|35485|35643.5|35493.5|35631.6|35481.6|25
1623496720000|2021-06-12 11:18:40|35633|35483|35646.3|35496.3|35647.2|35497.2|35631.4|35481.4|29
1623496730000|2021-06-12 11:18:50|35642.4|35492.4|35635.6|35485.6|35642.4|35492.4|35634.8|35484.8|28
1623496740000|2021-06-12 11:19:00|35635.5|35485.5|35622.6|35472.6|35636|35486|35622.6|35472.6|32
1623496750000|2021-06-12 11:19:10|35621.8|35471.8|35617.5|35467.5|35621.8|35471.8|35615.7|35465.7|32
1623496760000|2021-06-12 11:19:20|35617|35467|35625.7|35475.7|35625.9|35475.9|35613.7|35463.7|27
1623496770000|2021-06-12 11:19:30|35624.9|35474.9|35614.4|35464.4|35625.8|35475.8|35614.4|35464.4|31
1623496780000|2021-06-12 11:19:40|35614.6|35464.6|35594.2|35444.2|35615|35465|35586.4|35436.4|33
1623496790000|2021-06-12 11:19:50|35597.7|35447.7|35603.9|35453.9|35612|35462|35596.5|35446.5|37
1623496800000|2021-06-12 11:20:00|35604|35454|35596.5|35446.5|35604|35454|35595.4|35445.4|33
1623496810000|2021-06-12 11:20:10|35596.1|35446.1|35602.7|35452.7|35602.7|35452.7|35576.8|35426.8|35
1623496820000|2021-06-12 11:20:20|35604.4|35454.4|35619|35469|35619.4|35469.4|35604.4|35454.4|33
1623496830000|2021-06-12 11:20:30|35619.2|35469.2|35605|35455|35625.9|35475.9|35605|35455|34
1623496840000|2021-06-12 11:20:40|35605.2|35455.2|35582.3|35432.3|35605.2|35455.2|35582.1|35432.1|36
1623496850000|2021-06-12 11:20:50|35580.5|35430.5|35567|35417|35581.1|35431.1|35565.5|35415.5|31
1623496860000|2021-06-12 11:21:00|35566.6|35416.6|35544.7|35394.7|35566.6|35416.6|35544.7|35394.7|37
1623496870000|2021-06-12 11:21:10|35547.7|35397.7|35538.8|35388.8|35553|35403|35538.4|35388.4|30
1623496880000|2021-06-12 11:21:20|35538.3|35388.3|35548.4|35398.4|35548.4|35398.4|35529.7|35379.7|38
1623496890000|2021-06-12 11:21:30|35552.2|35402.2|35546.5|35396.5|35556.3|35406.3|35543.9|35393.9|37
1623496900000|2021-06-12 11:21:40|35546.3|35396.3|35545.6|35395.6|35546.3|35396.3|35544.7|35394.7|20
1623496910000|2021-06-12 11:21:50|35545.5|35395.5|35567.6|35417.6|35572.3|35422.3|35545.5|35395.5|32
1623496920000|2021-06-12 11:22:00|35566.5|35416.5|35548.9|35398.9|35566.6|35416.6|35548.9|35398.9|24
1623496930000|2021-06-12 11:22:10|35547.2|35397.2|35542.6|35392.6|35547.2|35397.2|35539.9|35389.9|35
1623496940000|2021-06-12 11:22:20|35538.7|35388.7|35530.2|35380.2|35538.7|35388.7|35530|35380|29
1623496950000|2021-06-12 11:22:30|35530.3|35380.3|35539|35389|35545.1|35395.1|35530.3|35380.3|34
1623496960000|2021-06-12 11:22:40|35539.1|35389.1|35558.5|35408.5|35558.5|35408.5|35539.1|35389.1|36
1623496970000|2021-06-12 11:22:50|35559.2|35409.2|35545.5|35395.5|35559.2|35409.2|35544.5|35394.5|33
1623496980000|2021-06-12 11:23:00|35545.2|35395.2|35541.1|35391.1|35546.5|35396.5|35534.9|35384.9|35
1623496990000|2021-06-12 11:23:10|35541|35391|35545.5|35395.5|35546.4|35396.4|35537.6|35387.6|34
1623497000000|2021-06-12 11:23:20|35546.2|35396.2|35558.4|35408.4|35559.4|35409.4|35543.9|35393.9|37
1623497010000|2021-06-12 11:23:30|35557.4|35407.4|35548.4|35398.4|35558.5|35408.5|35547.9|35397.9|31
1623497020000|2021-06-12 11:23:40|35548.5|35398.5|35549.8|35399.8|35553.8|35403.8|35548.3|35398.3|21
1623497030000|2021-06-12 11:23:50|35549.3|35399.3|35534.3|35384.3|35549.3|35399.3|35534.2|35384.2|21
1623497040000|2021-06-12 11:24:00|35534.9|35384.9|35540.9|35390.9|35542.5|35392.5|35526|35376|34
1623497050000|2021-06-12 11:24:10|35540.8|35390.8|35536.4|35386.4|35540.8|35390.8|35526.8|35376.8|33
1623497060000|2021-06-12 11:24:20|35537.5|35387.5|35541.4|35391.4|35543.7|35393.7|35535.1|35385.1|29
1623497070000|2021-06-12 11:24:30|35541.6|35391.6|35543.9|35393.9|35544.4|35394.4|35539.7|35389.7|28
1623497080000|2021-06-12 11:24:40|35543.3|35393.3|35536.5|35386.5|35546.1|35396.1|35536.4|35386.4|29
1623497090000|2021-06-12 11:24:50|35536.7|35386.7|35538.4|35388.4|35538.4|35388.4|35535|35385|19
1623497100000|2021-06-12 11:25:00|35536.8|35386.8|35536.8|35386.8|35545|35395|35535.4|35385.4|32
1623497110000|2021-06-12 11:25:10|35537.2|35387.2|35540.7|35390.7|35541.4|35391.4|35537.2|35387.2|27
1623497120000|2021-06-12 11:25:20|35540.8|35390.8|35564.5|35414.5|35564.5|35414.5|35538.7|35388.7|32
1623497130000|2021-06-12 11:25:30|35564.6|35414.6|35562.4|35412.4|35564.6|35414.6|35560.9|35410.9|28
1623497140000|2021-06-12 11:25:40|35562.5|35412.5|35562|35412|35564.5|35414.5|35555.3|35405.3|30
1623497150000|2021-06-12 11:25:50|35561.3|35411.3|35562.3|35412.3|35566.8|35416.8|35557.4|35407.4|24
1623497160000|2021-06-12 11:26:00|35560.1|35410.1|35548.5|35398.5|35560.1|35410.1|35548.5|35398.5|27
1623497170000|2021-06-12 11:26:10|35548.4|35398.4|35549.6|35399.6|35551.6|35401.6|35545.8|35395.8|27
1623497180000|2021-06-12 11:26:20|35549.3|35399.3|35557.6|35407.6|35559.1|35409.1|35548.4|35398.4|24
1623497190000|2021-06-12 11:26:30|35557.3|35407.3|35564.9|35414.9|35567.1|35417.1|35554.9|35404.9|32
1623497200000|2021-06-12 11:26:40|35564.6|35414.6|35564.1|35414.1|35566.1|35416.1|35561.1|35411.1|28
1623497210000|2021-06-12 11:26:50|35563.4|35413.4|35562|35412|35564.3|35414.3|35560.9|35410.9|26
1623497220000|2021-06-12 11:27:00|35561.8|35411.8|35540.3|35390.3|35562.4|35412.4|35540.1|35390.1|29
1623497230000|2021-06-12 11:27:10|35538.7|35388.7|35549.3|35399.3|35549.3|35399.3|35537.5|35387.5|22
1623497240000|2021-06-12 11:27:20|35551.3|35401.3|35551.8|35401.8|35553.5|35403.5|35550|35400|27
1623497250000|2021-06-12 11:27:30|35552.9|35402.9|35560.7|35410.7|35561.8|35411.8|35551.9|35401.9|20
1623497260000|2021-06-12 11:27:40|35561.4|35411.4|35552.6|35402.6|35562|35412|35552.1|35402.1|21
1623497270000|2021-06-12 11:27:50|35552.9|35402.9|35549.7|35399.7|35552.9|35402.9|35545.6|35395.6|32
1623497280000|2021-06-12 11:28:00|35549.4|35399.4|35547.2|35397.2|35549.8|35399.8|35546.1|35396.1|26
1623497290000|2021-06-12 11:28:10|35547|35397|35539.3|35389.3|35547|35397|35538.3|35388.3|25
1623497300000|2021-06-12 11:28:20|35539.2|35389.2|35537|35387|35541.7|35391.7|35536.8|35386.8|24
1623497310000|2021-06-12 11:28:30|35537.6|35387.6|35537.8|35387.8|35541.4|35391.4|35536.7|35386.7|28
1623497320000|2021-06-12 11:28:40|35537.3|35387.3|35536.5|35386.5|35537.3|35387.3|35536.1|35386.1|15
1623497330000|2021-06-12 11:28:50|35536.2|35386.2|35535.2|35385.2|35536.2|35386.2|35535.2|35385.2|5
1623497340000|2021-06-12 11:29:00|35533.9|35383.9|35520.4|35370.4|35533.9|35383.9|35520.4|35370.4|17
1623497350000|2021-06-12 11:29:10|35520.7|35370.7|35518.4|35368.4|35521.3|35371.3|35518.3|35368.3|18
1623497360000|2021-06-12 11:29:20|35518.2|35368.2|35515.7|35365.7|35520.4|35370.4|35515.2|35365.2|25
1623497370000|2021-06-12 11:29:30|35516.4|35366.4|35519.7|35369.7|35519.7|35369.7|35516.4|35366.4|28
1623497380000|2021-06-12 11:29:40|35520.3|35370.3|35531.3|35381.3|35531.4|35381.4|35519.9|35369.9|21
1623497390000|2021-06-12 11:29:50|35531.4|35381.4|35521|35371|35531.4|35381.4|35517.7|35367.7|33
1623497400000|2021-06-12 11:30:00|35520.8|35370.8|35520.3|35370.3|35522.8|35372.8|35518|35368|22
1623497410000|2021-06-12 11:30:10|35520.8|35370.8|35528.7|35378.7|35528.7|35378.7|35520.8|35370.8|22
1623497420000|2021-06-12 11:30:20|35528.8|35378.8|35529.4|35379.4|35531|35381|35528.7|35378.7|24
1623497430000|2021-06-12 11:30:30|35531.9|35381.9|35538.3|35388.3|35543.2|35393.2|35531.9|35381.9|30
1623497440000|2021-06-12 11:30:40|35538.6|35388.6|35544.7|35394.7|35549.4|35399.4|35538.6|35388.6|23
1623497450000|2021-06-12 11:30:50|35543.7|35393.7|35553|35403|35559|35409|35542.3|35392.3|29
1623497460000|2021-06-12 11:31:00|35553.9|35403.9|35575.8|35425.8|35575.8|35425.8|35553.6|35403.6|30
1623497470000|2021-06-12 11:31:10|35575.6|35425.6|35565.3|35415.3|35583.8|35433.8|35565.3|35415.3|29
1623497480000|2021-06-12 11:31:20|35565.4|35415.4|35566.2|35416.2|35566.2|35416.2|35564.9|35414.9|19
1623497490000|2021-06-12 11:31:30|35566|35416|35565.1|35415.1|35566.9|35416.9|35563.4|35413.4|25
1623497500000|2021-06-12 11:31:40|35565.3|35415.3|35551.6|35401.6|35565.3|35415.3|35551.6|35401.6|23
1623497510000|2021-06-12 11:31:50|35550|35400|35549.8|35399.8|35550.9|35400.9|35546.3|35396.3|25
1623497520000|2021-06-12 11:32:00|35549.6|35399.6|35546.9|35396.9|35550.2|35400.2|35545.7|35395.7|33
1623497530000|2021-06-12 11:32:10|35546.3|35396.3|35543.1|35393.1|35547.3|35397.3|35543.1|35393.1|25
1623497540000|2021-06-12 11:32:20|35543.4|35393.4|35543.6|35393.6|35543.7|35393.7|35543.4|35393.4|10
1623497550000|2021-06-12 11:32:30|35539.9|35389.9|35535.3|35385.3|35540.1|35390.1|35535.3|35385.3|13
1623497560000|2021-06-12 11:32:40|35535.1|35385.1|35536.6|35386.6|35536.6|35386.6|35529|35379|25
1623497570000|2021-06-12 11:32:50|35536.8|35386.8|35538|35388|35541.4|35391.4|35536.8|35386.8|30
1623497580000|2021-06-12 11:33:00|35537.3|35387.3|35533.7|35383.7|35537.8|35387.8|35533.7|35383.7|26
1623497590000|2021-06-12 11:33:10|35533.3|35383.3|35546.4|35396.4|35546.4|35396.4|35533.3|35383.3|22
1623497600000|2021-06-12 11:33:20|35546|35396|35554.1|35404.1|35554.4|35404.4|35544.9|35394.9|23
1623497610000|2021-06-12 11:33:30|35551.5|35401.5|35545.9|35395.9|35551.5|35401.5|35545.6|35395.6|27
1623497620000|2021-06-12 11:33:40|35545.8|35395.8|35515.8|35365.8|35546|35396|35515.5|35365.5|29
1623497630000|2021-06-12 11:33:50|35515.9|35365.9|35514.1|35364.1|35516.3|35366.3|35514.1|35364.1|26
1623497640000|2021-06-12 11:34:00|35514.2|35364.2|35502.3|35352.3|35514.4|35364.4|35502.3|35352.3|26
1623497650000|2021-06-12 11:34:10|35502.6|35352.6|35503.2|35353.2|35508.2|35358.2|35499.6|35349.6|33
1623497660000|2021-06-12 11:34:20|35502.3|35352.3|35512.5|35362.5|35512.9|35362.9|35496.4|35346.4|38
1623497670000|2021-06-12 11:34:30|35512.6|35362.6|35534.8|35384.8|35534.8|35384.8|35512.6|35362.6|35
1623497680000|2021-06-12 11:34:40|35538.1|35388.1|35541.4|35391.4|35543|35393|35534.4|35384.4|32
1623497690000|2021-06-12 11:34:50|35542|35392|35546.7|35396.7|35546.7|35396.7|35542|35392|30
1623497700000|2021-06-12 11:35:00|35546.4|35396.4|35558.7|35408.7|35558.8|35408.8|35545.8|35395.8|34
1623497710000|2021-06-12 11:35:10|35558.9|35408.9|35563.4|35413.4|35563.6|35413.6|35558.7|35408.7|24
1623497720000|2021-06-12 11:35:20|35563.3|35413.3|35535.6|35385.6|35563.3|35413.3|35535.6|35385.6|30
1623497730000|2021-06-12 11:35:30|35535.4|35385.4|35527|35377|35536.2|35386.2|35527|35377|26
1623497740000|2021-06-12 11:35:40|35527.1|35377.1|35528.9|35378.9|35528.9|35378.9|35526|35376|27
1623497750000|2021-06-12 11:35:50|35530.3|35380.3|35528.1|35378.1|35531.1|35381.1|35527.6|35377.6|22
1623497760000|2021-06-12 11:36:00|35528.3|35378.3|35529.3|35379.3|35538|35388|35528.3|35378.3|28
1623497770000|2021-06-12 11:36:10|35529.1|35379.1|35528.4|35378.4|35529.2|35379.2|35527.3|35377.3|19
1623497780000|2021-06-12 11:36:20|35528.5|35378.5|35545.3|35395.3|35546.5|35396.5|35528.5|35378.5|25
1623497790000|2021-06-12 11:36:30|35543.9|35393.9|35528.5|35378.5|35544.3|35394.3|35528.5|35378.5|32
1623497800000|2021-06-12 11:36:40|35528.4|35378.4|35541.4|35391.4|35541.4|35391.4|35527.3|35377.3|37
1623497810000|2021-06-12 11:36:50|35542.8|35392.8|35539.2|35389.2|35546.4|35396.4|35538.1|35388.1|32
1623497820000|2021-06-12 11:37:00|35538.5|35388.5|35541.1|35391.1|35541.1|35391.1|35534.7|35384.7|31
1623497830000|2021-06-12 11:37:10|35544.4|35394.4|35555.4|35405.4|35555.4|35405.4|35544.4|35394.4|24
1623497840000|2021-06-12 11:37:20|35554.4|35404.4|35550|35400|35554.4|35404.4|35544.5|35394.5|30
1623497850000|2021-06-12 11:37:30|35546.1|35396.1|35559.5|35409.5|35563.9|35413.9|35545.6|35395.6|26
1623497860000|2021-06-12 11:37:40|35559.8|35409.8|35571.2|35421.2|35571.2|35421.2|35559.8|35409.8|31
1623497870000|2021-06-12 11:37:50|35572.7|35422.7|35586.9|35436.9|35586.9|35436.9|35572.7|35422.7|31
1623497880000|2021-06-12 11:38:00|35589.6|35439.6|35567.9|35417.9|35591.3|35441.3|35567.9|35417.9|35
1623497890000|2021-06-12 11:38:10|35567.8|35417.8|35566.3|35416.3|35569.6|35419.6|35566.2|35416.2|30
1623497900000|2021-06-12 11:38:20|35565.7|35415.7|35568.4|35418.4|35568.8|35418.8|35565.7|35415.7|24
1623497910000|2021-06-12 11:38:30|35567.9|35417.9|35577.6|35427.6|35580|35430|35563.4|35413.4|35
1623497920000|2021-06-12 11:38:40|35577.3|35427.3|35576.2|35426.2|35577.3|35427.3|35575.5|35425.5|24
1623497930000|2021-06-12 11:38:50|35577.4|35427.4|35586.1|35436.1|35586.1|35436.1|35575.6|35425.6|31
1623497940000|2021-06-12 11:39:00|35586.2|35436.2|35575.3|35425.3|35587.2|35437.2|35574.5|35424.5|33
1623497950000|2021-06-12 11:39:10|35575.5|35425.5|35571.5|35421.5|35576.5|35426.5|35570.8|35420.8|28
1623497960000|2021-06-12 11:39:20|35568.7|35418.7|35567.8|35417.8|35569.2|35419.2|35566.7|35416.7|27
1623497970000|2021-06-12 11:39:30|35568|35418|35568.6|35418.6|35569.4|35419.4|35567.7|35417.7|21
1623497980000|2021-06-12 11:39:40|35568.3|35418.3|35570|35420|35583.3|35433.3|35568.3|35418.3|31
1623497990000|2021-06-12 11:39:50|35570.1|35420.1|35572.8|35422.8|35573.5|35423.5|35567.7|35417.7|29
1623498000000|2021-06-12 11:40:00|35572.9|35422.9|35569.5|35419.5|35573|35423|35569.5|35419.5|13
1623498010000|2021-06-12 11:40:10|35569.6|35419.6|35570.6|35420.6|35570.8|35420.8|35569.6|35419.6|7
1623498020000|2021-06-12 11:40:20|35570.4|35420.4|35573.9|35423.9|35582.2|35432.2|35570.1|35420.1|29
1623498030000|2021-06-12 11:40:30|35574|35424|35574.3|35424.3|35575|35425|35573.6|35423.6|17
1623498040000|2021-06-12 11:40:40|35574.2|35424.2|35574.9|35424.9|35576.4|35426.4|35573.5|35423.5|23
1623498050000|2021-06-12 11:40:50|35575.1|35425.1|35574.5|35424.5|35577.6|35427.6|35573.7|35423.7|24
1623498060000|2021-06-12 11:41:00|35574.6|35424.6|35572.5|35422.5|35574.9|35424.9|35572.5|35422.5|21
1623498070000|2021-06-12 11:41:10|35572|35422|35552|35402|35572.5|35422.5|35551.8|35401.8|21
1623498080000|2021-06-12 11:41:20|35551.8|35401.8|35547.2|35397.2|35551.8|35401.8|35544|35394|30
1623498090000|2021-06-12 11:41:30|35547.5|35397.5|35557.9|35407.9|35557.9|35407.9|35545.5|35395.5|21
1623498100000|2021-06-12 11:41:40|35557.8|35407.8|35552.7|35402.7|35557.8|35407.8|35552.7|35402.7|25
1623498110000|2021-06-12 11:41:50|35552.8|35402.8|35563.6|35413.6|35566.2|35416.2|35552.8|35402.8|25
1623498120000|2021-06-12 11:42:00|35563.7|35413.7|35557.7|35407.7|35563.9|35413.9|35557.6|35407.6|26
1623498130000|2021-06-12 11:42:10|35557.8|35407.8|35550.1|35400.1|35557.8|35407.8|35548.7|35398.7|23
1623498140000|2021-06-12 11:42:20|35550|35400|35559|35409|35559|35409|35549|35399|17
1623498150000|2021-06-12 11:42:30|35559.3|35409.3|35561.5|35411.5|35574.5|35424.5|35559.3|35409.3|35
1623498160000|2021-06-12 11:42:40|35560.9|35410.9|35562.8|35412.8|35562.8|35412.8|35556.7|35406.7|28
1623498170000|2021-06-12 11:42:50|35563.4|35413.4|35546.6|35396.6|35563.6|35413.6|35546.4|35396.4|29
1623498180000|2021-06-12 11:43:00|35546.4|35396.4|35550.2|35400.2|35551.6|35401.6|35541.9|35391.9|24
1623498190000|2021-06-12 11:43:10|35550.5|35400.5|35556|35406|35556|35406|35550.5|35400.5|27
1623498200000|2021-06-12 11:43:20|35555.9|35405.9|35552.6|35402.6|35556|35406|35552.6|35402.6|15
1623498210000|2021-06-12 11:43:30|35551.1|35401.1|35544.7|35394.7|35551.1|35401.1|35543.5|35393.5|25
1623498220000|2021-06-12 11:43:40|35544.8|35394.8|35549.1|35399.1|35549.1|35399.1|35543|35393|22
1623498230000|2021-06-12 11:43:50|35548.7|35398.7|35561.8|35411.8|35561.8|35411.8|35547.5|35397.5|30
1623498240000|2021-06-12 11:44:00|35561.9|35411.9|35562.3|35412.3|35565.1|35415.1|35560.7|35410.7|28
1623498250000|2021-06-12 11:44:10|35562.1|35412.1|35561|35411|35563.1|35413.1|35560.9|35410.9|25
1623498260000|2021-06-12 11:44:20|35562.1|35412.1|35579.5|35429.5|35580.2|35430.2|35561.9|35411.9|25
1623498270000|2021-06-12 11:44:30|35579.2|35429.2|35579.9|35429.9|35582.6|35432.6|35578.5|35428.5|23
1623498280000|2021-06-12 11:44:40|35577.4|35427.4|35567.7|35417.7|35577.4|35427.4|35565.4|35415.4|29
1623498290000|2021-06-12 11:44:50|35567.4|35417.4|35550.9|35400.9|35567.5|35417.5|35550.9|35400.9|32
1623498300000|2021-06-12 11:45:00|35551|35401|35565|35415|35569.7|35419.7|35550.7|35400.7|31
1623498310000|2021-06-12 11:45:10|35566.1|35416.1|35580.8|35430.8|35581.7|35431.7|35565.1|35415.1|27
1623498320000|2021-06-12 11:45:20|35581.4|35431.4|35584|35434|35584.3|35434.3|35580.8|35430.8|16
1623498330000|2021-06-12 11:45:30|35583.5|35433.5|35649.3|35499.3|35649.3|35499.3|35578.9|35428.9|33
1623498340000|2021-06-12 11:45:40|35647.6|35497.6|35720.7|35570.7|35722.2|35572.2|35647.6|35497.6|40
1623498350000|2021-06-12 11:45:50|35720.8|35570.8|35702.2|35552.2|35724.2|35574.2|35701.1|35551.1|39
1623498360000|2021-06-12 11:46:00|35702.4|35552.4|35717.1|35567.1|35717.1|35567.1|35684.1|35534.1|38
1623498370000|2021-06-12 11:46:10|35715.6|35565.6|35731.3|35581.3|35734.9|35584.9|35708.1|35558.1|38
1623498380000|2021-06-12 11:46:20|35731.5|35581.5|35733.7|35583.7|35737.6|35587.6|35711|35561|39
1623498390000|2021-06-12 11:46:30|35734.1|35584.1|35722.2|35572.2|35734.9|35584.9|35714.6|35564.6|39
1623498400000|2021-06-12 11:46:40|35723.3|35573.3|35723.5|35573.5|35729.4|35579.4|35723|35573|28
1623498410000|2021-06-12 11:46:50|35724.9|35574.9|35708.1|35558.1|35725.3|35575.3|35708.1|35558.1|34
1623498420000|2021-06-12 11:47:00|35706.1|35556.1|35705.3|35555.3|35710.1|35560.1|35703.8|35553.8|36
1623498430000|2021-06-12 11:47:10|35705.1|35555.1|35708.8|35558.8|35715.1|35565.1|35704.7|35554.7|33
1623498440000|2021-06-12 11:47:20|35708.6|35558.6|35685.5|35535.5|35708.6|35558.6|35682.8|35532.8|36
1623498450000|2021-06-12 11:47:30|35685.2|35535.2|35692.7|35542.7|35693.5|35543.5|35685.2|35535.2|32
1623498460000|2021-06-12 11:47:40|35691.8|35541.8|35694.3|35544.3|35702.5|35552.5|35691.6|35541.6|34
1623498470000|2021-06-12 11:47:50|35690.2|35540.2|35669.9|35519.9|35690.2|35540.2|35669|35519|26
1623498480000|2021-06-12 11:48:00|35670.9|35520.9|35664.4|35514.4|35670.9|35520.9|35664.4|35514.4|27
1623498490000|2021-06-12 11:48:10|35665.6|35515.6|35651.9|35501.9|35666.5|35516.5|35649.6|35499.6|30
1623498500000|2021-06-12 11:48:20|35652.2|35502.2|35637.4|35487.4|35653|35503|35637.2|35487.2|32
1623498510000|2021-06-12 11:48:30|35637.8|35487.8|35649.8|35499.8|35650.5|35500.5|35629.5|35479.5|32
1623498520000|2021-06-12 11:48:40|35650|35500|35658.8|35508.8|35658.8|35508.8|35648.9|35498.9|34
1623498530000|2021-06-12 11:48:50|35660.7|35510.7|35650.8|35500.8|35664.7|35514.7|35650.3|35500.3|32
1623498540000|2021-06-12 11:49:00|35651.4|35501.4|35636.4|35486.4|35653.6|35503.6|35636.4|35486.4|31
1623498550000|2021-06-12 11:49:10|35636.3|35486.3|35642.6|35492.6|35643.2|35493.2|35633.2|35483.2|31
1623498560000|2021-06-12 11:49:20|35642.7|35492.7|35644.3|35494.3|35645|35495|35639.7|35489.7|27
1623498570000|2021-06-12 11:49:30|35644.4|35494.4|35674.7|35524.7|35674.8|35524.8|35643.5|35493.5|34
1623498580000|2021-06-12 11:49:40|35670.9|35520.9|35656.7|35506.7|35671.6|35521.6|35656.4|35506.4|34
1623498590000|2021-06-12 11:49:50|35656.4|35506.4|35659.3|35509.3|35659.3|35509.3|35656.4|35506.4|23
1623498600000|2021-06-12 11:50:00|35660.1|35510.1|35647.4|35497.4|35660.1|35510.1|35647.4|35497.4|29
1623498610000|2021-06-12 11:50:10|35644.4|35494.4|35641.7|35491.7|35644.4|35494.4|35641.7|35491.7|17
1623498620000|2021-06-12 11:50:20|35641.5|35491.5|35642.8|35492.8|35643|35493|35637.5|35487.5|25
1623498630000|2021-06-12 11:50:30|35643.1|35493.1|35637.2|35487.2|35643.4|35493.4|35636.6|35486.6|16
1623498640000|2021-06-12 11:50:40|35637.1|35487.1|35640.6|35490.6|35642.1|35492.1|35635.9|35485.9|18
1623498650000|2021-06-12 11:50:50|35641.3|35491.3|35639.9|35489.9|35641.3|35491.3|35638.9|35488.9|14
1623498660000|2021-06-12 11:51:00|35639.8|35489.8|35631|35481|35639.8|35489.8|35629.6|35479.6|26
1623498670000|2021-06-12 11:51:10|35631.3|35481.3|35646.8|35496.8|35647|35497|35631|35481|25
1623498680000|2021-06-12 11:51:20|35647|35497|35650.2|35500.2|35650.2|35500.2|35644.8|35494.8|30
1623498690000|2021-06-12 11:51:30|35649.1|35499.1|35659.6|35509.6|35662|35512|35648.4|35498.4|32
1623498700000|2021-06-12 11:51:40|35659.7|35509.7|35660.2|35510.2|35661.3|35511.3|35659|35509|21
1623498710000|2021-06-12 11:51:50|35660.1|35510.1|35647.3|35497.3|35660.8|35510.8|35647.3|35497.3|29
1623498720000|2021-06-12 11:52:00|35648.1|35498.1|35643.8|35493.8|35648.4|35498.4|35643.8|35493.8|19
1623498730000|2021-06-12 11:52:10|35643.9|35493.9|35649.8|35499.8|35649.8|35499.8|35643.1|35493.1|16
1623498740000|2021-06-12 11:52:20|35650|35500|35653.8|35503.8|35656.7|35506.7|35649.9|35499.9|26
1623498750000|2021-06-12 11:52:30|35652.8|35502.8|35663.4|35513.4|35663.4|35513.4|35651.2|35501.2|20
1623498760000|2021-06-12 11:52:40|35664.2|35514.2|35673.2|35523.2|35673.2|35523.2|35662.3|35512.3|26
1623498770000|2021-06-12 11:52:50|35677.8|35527.8|35675.4|35525.4|35707.1|35557.1|35675.4|35525.4|35
1623498780000|2021-06-12 11:53:00|35675.2|35525.2|35658.3|35508.3|35675.4|35525.4|35658|35508|29
1623498790000|2021-06-12 11:53:10|35658.2|35508.2|35651|35501|35658.7|35508.7|35650.5|35500.5|25
1623498800000|2021-06-12 11:53:20|35651.1|35501.1|35649.6|35499.6|35652.6|35502.6|35649|35499|20
1623498810000|2021-06-12 11:53:30|35649.7|35499.7|35663.7|35513.7|35664|35514|35649.7|35499.7|32
1623498820000|2021-06-12 11:53:40|35670.9|35520.9|35659.1|35509.1|35670.9|35520.9|35656.3|35506.3|29
1623498830000|2021-06-12 11:53:50|35659.6|35509.6|35674.6|35524.6|35676.1|35526.1|35659.6|35509.6|28
1623498840000|2021-06-12 11:54:00|35675.9|35525.9|35659.6|35509.6|35677.2|35527.2|35659.6|35509.6|34
1623498850000|2021-06-12 11:54:10|35659.1|35509.1|35671.8|35521.8|35675.5|35525.5|35655.5|35505.5|38
1623498860000|2021-06-12 11:54:20|35671|35521|35676.1|35526.1|35676.1|35526.1|35671|35521|33
1623498870000|2021-06-12 11:54:30|35674.5|35524.5|35687.7|35537.7|35687.7|35537.7|35671.7|35521.7|37
1623498880000|2021-06-12 11:54:40|35687.5|35537.5|35697|35547|35700.1|35550.1|35685.4|35535.4|33
1623498890000|2021-06-12 11:54:50|35696.8|35546.8|35698.4|35548.4|35707.1|35557.1|35696.1|35546.1|36
1623498900000|2021-06-12 11:55:00|35698|35548|35720.6|35570.6|35720.6|35570.6|35696.3|35546.3|38
1623498910000|2021-06-12 11:55:10|35719.7|35569.7|35719.4|35569.4|35719.7|35569.7|35708.5|35558.5|39
1623498920000|2021-06-12 11:55:20|35719.5|35569.5|35721.9|35571.9|35730.9|35580.9|35718|35568|35
1623498930000|2021-06-12 11:55:30|35722|35572|35719|35569|35725.4|35575.4|35717.7|35567.7|36
1623498940000|2021-06-12 11:55:40|35719.4|35569.4|35718|35568|35720|35570|35717.6|35567.6|32
1623498950000|2021-06-12 11:55:50|35717.9|35567.9|35722.2|35572.2|35722.2|35572.2|35713.9|35563.9|31
1623498960000|2021-06-12 11:56:00|35722.8|35572.8|35738.5|35588.5|35739.3|35589.3|35722.8|35572.8|26
1623498970000|2021-06-12 11:56:10|35739.6|35589.6|35740.7|35590.7|35740.9|35590.9|35735.1|35585.1|26
1623498980000|2021-06-12 11:56:20|35740.6|35590.6|35747.5|35597.5|35750.7|35600.7|35738.2|35588.2|37
1623498990000|2021-06-12 11:56:30|35747.6|35597.6|35754.5|35604.5|35754.5|35604.5|35747.2|35597.2|33
1623499000000|2021-06-12 11:56:40|35754.1|35604.1|35753.9|35603.9|35755.3|35605.3|35750.5|35600.5|29
1623499010000|2021-06-12 11:56:50|35754|35604|35731.2|35581.2|35754.1|35604.1|35731.2|35581.2|31
1623499020000|2021-06-12 11:57:00|35731.3|35581.3|35711.9|35561.9|35731.3|35581.3|35711.9|35561.9|25
1623499030000|2021-06-12 11:57:10|35711.8|35561.8|35724.1|35574.1|35726.4|35576.4|35711.1|35561.1|36
1623499040000|2021-06-12 11:57:20|35723.9|35573.9|35718.2|35568.2|35723.9|35573.9|35712|35562|30
1623499050000|2021-06-12 11:57:30|35718.3|35568.3|35710.1|35560.1|35718.3|35568.3|35709.9|35559.9|34
1623499060000|2021-06-12 11:57:40|35711|35561|35705.2|35555.2|35712.9|35562.9|35705.2|35555.2|38
1623499070000|2021-06-12 11:57:50|35706.3|35556.3|35703.7|35553.7|35706.6|35556.6|35700.5|35550.5|35
1623499080000|2021-06-12 11:58:00|35703.6|35553.6|35688.9|35538.9|35703.7|35553.7|35688.3|35538.3|26
1623499090000|2021-06-12 11:58:10|35689|35539|35680.2|35530.2|35689.7|35539.7|35679|35529|16
1623499100000|2021-06-12 11:58:20|35680|35530|35709.3|35559.3|35709.3|35559.3|35669.5|35519.5|35
1623499110000|2021-06-12 11:58:30|35710.5|35560.5|35688.8|35538.8|35711.5|35561.5|35687.7|35537.7|29
1623499120000|2021-06-12 11:58:40|35689.2|35539.2|35686.7|35536.7|35689.8|35539.8|35685.5|35535.5|27
1623499130000|2021-06-12 11:58:50|35686.6|35536.6|35685.4|35535.4|35688.1|35538.1|35684.7|35534.7|24
1623499140000|2021-06-12 11:59:00|35685.2|35535.2|35710.3|35560.3|35710.3|35560.3|35684.5|35534.5|18
1623499150000|2021-06-12 11:59:10|35710.4|35560.4|35698.9|35548.9|35711.7|35561.7|35698.7|35548.7|32
1623499160000|2021-06-12 11:59:20|35698.7|35548.7|35691.4|35541.4|35699.4|35549.4|35691.3|35541.3|28
1623499170000|2021-06-12 11:59:30|35692.2|35542.2|35690.1|35540.1|35693.1|35543.1|35690.1|35540.1|16
1623499180000|2021-06-12 11:59:40|35688.5|35538.5|35685.7|35535.7|35690.6|35540.6|35684.2|35534.2|17
1623499190000|2021-06-12 11:59:50|35684.7|35534.7|35691.7|35541.7|35692.8|35542.8|35683.9|35533.9|21
1623499200000|2021-06-12 12:00:00|35692|35542|35711.4|35561.4|35711.4|35561.4|35690.4|35540.4|35
1623499210000|2021-06-12 12:00:10|35711.5|35561.5|35687.3|35537.3|35711.5|35561.5|35687.3|35537.3|31
1623499220000|2021-06-12 12:00:20|35687.2|35537.2|35666.9|35516.9|35687.2|35537.2|35666.9|35516.9|34
1623499230000|2021-06-12 12:00:30|35666.8|35516.8|35671.8|35521.8|35675.2|35525.2|35663.9|35513.9|34
1623499240000|2021-06-12 12:00:40|35671.4|35521.4|35654|35504|35674.6|35524.6|35653.9|35503.9|31
1623499250000|2021-06-12 12:00:50|35653.8|35503.8|35642.3|35492.3|35653.8|35503.8|35642.3|35492.3|27
1623499260000|2021-06-12 12:01:00|35642|35492|35632.4|35482.4|35642|35492|35632.4|35482.4|29
1623499270000|2021-06-12 12:01:10|35630.9|35480.9|35644.5|35494.5|35649.8|35499.8|35629.8|35479.8|32
1623499280000|2021-06-12 12:01:20|35642.5|35492.5|35635.8|35485.8|35645.8|35495.8|35635.2|35485.2|36
1623499290000|2021-06-12 12:01:30|35636|35486|35633.9|35483.9|35636|35486|35633.4|35483.4|25
1623499300000|2021-06-12 12:01:40|35634.5|35484.5|35635.8|35485.8|35637.5|35487.5|35634.3|35484.3|24
1623499310000|2021-06-12 12:01:50|35635.6|35485.6|35656|35506|35656.1|35506.1|35635.6|35485.6|35
1623499320000|2021-06-12 12:02:00|35655.4|35505.4|35631.7|35481.7|35655.4|35505.4|35631.7|35481.7|32
1623499330000|2021-06-12 12:02:10|35632.1|35482.1|35627.2|35477.2|35634|35484|35627|35477|29
1623499340000|2021-06-12 12:02:20|35627.6|35477.6|35626.5|35476.5|35631.9|35481.9|35624.8|35474.8|33
1623499350000|2021-06-12 12:02:30|35626.3|35476.3|35623|35473|35626.6|35476.6|35621.4|35471.4|34
1623499360000|2021-06-12 12:02:40|35623.1|35473.1|35618.7|35468.7|35623.7|35473.7|35617.9|35467.9|30
1623499370000|2021-06-12 12:02:50|35618.1|35468.1|35629.2|35479.2|35629.4|35479.4|35618.1|35468.1|32
1623499380000|2021-06-12 12:03:00|35628.5|35478.5|35614.8|35464.8|35628.7|35478.7|35612.1|35462.1|35
1623499390000|2021-06-12 12:03:10|35614.3|35464.3|35622.8|35472.8|35628.6|35478.6|35613|35463|27
1623499400000|2021-06-12 12:03:20|35622.3|35472.3|35635.9|35485.9|35638.2|35488.2|35621.9|35471.9|33
1623499410000|2021-06-12 12:03:30|35636|35486|35632.6|35482.6|35638.3|35488.3|35631.8|35481.8|29
1623499420000|2021-06-12 12:03:40|35632.5|35482.5|35633.9|35483.9|35637.3|35487.3|35631.3|35481.3|17
1623499430000|2021-06-12 12:03:50|35634|35484|35627.4|35477.4|35634.1|35484.1|35627|35477|25
1623499440000|2021-06-12 12:04:00|35627.7|35477.7|35620.3|35470.3|35627.7|35477.7|35619.3|35469.3|23
1623499450000|2021-06-12 12:04:10|35620.2|35470.2|35620.7|35470.7|35621.2|35471.2|35620.1|35470.1|21
1623499460000|2021-06-12 12:04:20|35620.4|35470.4|35632.7|35482.7|35633.7|35483.7|35620.3|35470.3|23
1623499470000|2021-06-12 12:04:30|35632.8|35482.8|35630.4|35480.4|35633.9|35483.9|35630.4|35480.4|21
1623499480000|2021-06-12 12:04:40|35625.9|35475.9|35621.8|35471.8|35625.9|35475.9|35614.3|35464.3|29
1623499490000|2021-06-12 12:04:50|35622.7|35472.7|35629|35479|35629.3|35479.3|35622.4|35472.4|34
1623499500000|2021-06-12 12:05:00|35630.3|35480.3|35636.6|35486.6|35653.4|35503.4|35630.3|35480.3|39
1623499510000|2021-06-12 12:05:10|35639.2|35489.2|35652.6|35502.6|35653.6|35503.6|35638.6|35488.6|37
1623499520000|2021-06-12 12:05:20|35654.8|35504.8|35651.1|35501.1|35660|35510|35651.1|35501.1|31
1623499530000|2021-06-12 12:05:30|35651.4|35501.4|35642.2|35492.2|35653.5|35503.5|35640.3|35490.3|30
1623499540000|2021-06-12 12:05:40|35642.1|35492.1|35665.7|35515.7|35670.2|35520.2|35640.6|35490.6|36
1623499550000|2021-06-12 12:05:50|35665.3|35515.3|35666.1|35516.1|35667.6|35517.6|35664.6|35514.6|31
1623499560000|2021-06-12 12:06:00|35666.5|35516.5|35670.6|35520.6|35671.5|35521.5|35665.9|35515.9|22
1623499570000|2021-06-12 12:06:10|35671|35521|35678.8|35528.8|35680.8|35530.8|35671|35521|30
1623499580000|2021-06-12 12:06:20|35679.4|35529.4|35681.8|35531.8|35685.5|35535.5|35679.4|35529.4|24
1623499590000|2021-06-12 12:06:30|35681.4|35531.4|35679|35529|35687.1|35537.1|35679|35529|22
1623499600000|2021-06-12 12:06:40|35678.9|35528.9|35668.8|35518.8|35681.3|35531.3|35668.8|35518.8|24
1623499610000|2021-06-12 12:06:50|35667|35517|35668.9|35518.9|35671.1|35521.1|35665.4|35515.4|23
1623499620000|2021-06-12 12:07:00|35670.3|35520.3|35656|35506|35670.3|35520.3|35655.9|35505.9|22
1623499630000|2021-06-12 12:07:10|35654.5|35504.5|35648|35498|35654.5|35504.5|35643.6|35493.6|30
1623499640000|2021-06-12 12:07:20|35648.2|35498.2|35652.1|35502.1|35662.7|35512.7|35647.9|35497.9|36
1623499650000|2021-06-12 12:07:30|35652.6|35502.6|35659.6|35509.6|35659.6|35509.6|35646|35496|34
1623499660000|2021-06-12 12:07:40|35660.1|35510.1|35663.7|35513.7|35664.5|35514.5|35657.6|35507.6|29
1623499670000|2021-06-12 12:07:50|35663.5|35513.5|35653.5|35503.5|35663.5|35513.5|35652.7|35502.7|25
1623499680000|2021-06-12 12:08:00|35653.3|35503.3|35674.3|35524.3|35674.3|35524.3|35652.3|35502.3|28
1623499690000|2021-06-12 12:08:10|35674|35524|35661.2|35511.2|35676.3|35526.3|35661.2|35511.2|28
1623499700000|2021-06-12 12:08:20|35661.5|35511.5|35677.4|35527.4|35678.9|35528.9|35652.2|35502.2|37
1623499710000|2021-06-12 12:08:30|35676.1|35526.1|35672.9|35522.9|35683.6|35533.6|35667.6|35517.6|33
1623499720000|2021-06-12 12:08:40|35673.3|35523.3|35692.6|35542.6|35695.1|35545.1|35670.8|35520.8|36
1623499730000|2021-06-12 12:08:50|35693.1|35543.1|35681.6|35531.6|35694.7|35544.7|35676.8|35526.8|38
1623499740000|2021-06-12 12:09:00|35683.2|35533.2|35699.7|35549.7|35702.6|35552.6|35682.1|35532.1|35
1623499750000|2021-06-12 12:09:10|35699.5|35549.5|35702|35552|35713.2|35563.2|35693.9|35543.9|39
1623499760000|2021-06-12 12:09:20|35702.3|35552.3|35708.2|35558.2|35708.8|35558.8|35702|35552|33
1623499770000|2021-06-12 12:09:30|35707.8|35557.8|35723.3|35573.3|35723.3|35573.3|35706.7|35556.7|23
1623499780000|2021-06-12 12:09:40|35728.1|35578.1|35718|35568|35728.5|35578.5|35716.8|35566.8|32
1623499790000|2021-06-12 12:09:50|35718.4|35568.4|35729|35579|35731.2|35581.2|35718.4|35568.4|38
1623499800000|2021-06-12 12:10:00|35728.8|35578.8|35721.8|35571.8|35734.5|35584.5|35721.8|35571.8|33
1623499810000|2021-06-12 12:10:10|35721.4|35571.4|35721.4|35571.4|35725|35575|35717.8|35567.8|31
1623499820000|2021-06-12 12:10:20|35721.5|35571.5|35722.8|35572.8|35723.3|35573.3|35705|35555|32
1623499830000|2021-06-12 12:10:30|35723.1|35573.1|35725.9|35575.9|35729.6|35579.6|35721.6|35571.6|30
1623499840000|2021-06-12 12:10:40|35726.8|35576.8|35732.7|35582.7|35737|35587|35726.8|35576.8|29
1623499850000|2021-06-12 12:10:50|35733|35583|35751.8|35601.8|35752.2|35602.2|35732.7|35582.7|27
1623499860000|2021-06-12 12:11:00|35751.3|35601.3|35771.7|35621.7|35771.7|35621.7|35742.4|35592.4|38
1623499870000|2021-06-12 12:11:10|35772.9|35622.9|35799.3|35649.3|35813.2|35663.2|35772.9|35622.9|39
1623499880000|2021-06-12 12:11:20|35798.6|35648.6|35797.2|35647.2|35807.5|35657.5|35796.5|35646.5|28
1623499890000|2021-06-12 12:11:30|35798.1|35648.1|35803.5|35653.5|35809.3|35659.3|35796.8|35646.8|33
1623499900000|2021-06-12 12:11:40|35803.9|35653.9|35777.9|35627.9|35803.9|35653.9|35776.7|35626.7|34
1623499910000|2021-06-12 12:11:50|35778|35628|35786.6|35636.6|35786.6|35636.6|35777.7|35627.7|30
1623499920000|2021-06-12 12:12:00|35786.4|35636.4|35785.9|35635.9|35787.5|35637.5|35777.5|35627.5|35
1623499930000|2021-06-12 12:12:10|35785|35635|35814.3|35664.3|35814.4|35664.4|35785|35635|36
1623499940000|2021-06-12 12:12:20|35814.9|35664.9|35805.8|35655.8|35822|35672|35799.3|35649.3|38
1623499950000|2021-06-12 12:12:30|35807.2|35657.2|35815|35665|35818.5|35668.5|35806.8|35656.8|37
1623499960000|2021-06-12 12:12:40|35817.1|35667.1|35822.1|35672.1|35822.1|35672.1|35813.8|35663.8|30
1623499970000|2021-06-12 12:12:50|35822.3|35672.3|35817.4|35667.4|35822.9|35672.9|35816.3|35666.3|31
1623499980000|2021-06-12 12:13:00|35818.8|35668.8|35847|35697|35848.1|35698.1|35818.3|35668.3|34
1623499990000|2021-06-12 12:13:10|35846.4|35696.4|35835.3|35685.3|35856.2|35706.2|35830.2|35680.2|39
1623500000000|2021-06-12 12:13:20|35832.5|35682.5|35831.9|35681.9|35845.1|35695.1|35830.1|35680.1|37
1623500010000|2021-06-12 12:13:30|35830.9|35680.9|35839.7|35689.7|35839.7|35689.7|35828.1|35678.1|36
1623500020000|2021-06-12 12:13:40|35840.8|35690.8|35844.3|35694.3|35846.1|35696.1|35840.8|35690.8|37
1623500030000|2021-06-12 12:13:50|35843.5|35693.5|35837.8|35687.8|35843.5|35693.5|35837.3|35687.3|37
1623500040000|2021-06-12 12:14:00|35838.4|35688.4|35823|35673|35839.6|35689.6|35823|35673|36
1623500050000|2021-06-12 12:14:10|35822.9|35672.9|35821.4|35671.4|35831.5|35681.5|35817|35667|34
1623500060000|2021-06-12 12:14:20|35821|35671|35821.7|35671.7|35822.1|35672.1|35813.8|35663.8|33
1623500070000|2021-06-12 12:14:30|35821.6|35671.6|35823.6|35673.6|35823.7|35673.7|35819.9|35669.9|26
1623500080000|2021-06-12 12:14:40|35821.4|35671.4|35822.7|35672.7|35824|35674|35821.4|35671.4|16
1623500090000|2021-06-12 12:14:50|35822.6|35672.6|35813.3|35663.3|35822.7|35672.7|35808.5|35658.5|23
1623500100000|2021-06-12 12:15:00|35814|35664|35799.2|35649.2|35814.4|35664.4|35798.6|35648.6|36
1623500110000|2021-06-12 12:15:10|35800.4|35650.4|35786.8|35636.8|35800.4|35650.4|35786.8|35636.8|29
1623500120000|2021-06-12 12:15:20|35786.4|35636.4|35805.1|35655.1|35805.1|35655.1|35781.3|35631.3|40
1623500130000|2021-06-12 12:15:30|35807.3|35657.3|35815.8|35665.8|35821.4|35671.4|35807.3|35657.3|36
1623500140000|2021-06-12 12:15:40|35816.7|35666.7|35812.1|35662.1|35819.7|35669.7|35810.1|35660.1|33
1623500150000|2021-06-12 12:15:50|35812|35662|35811.4|35661.4|35817.4|35667.4|35810.8|35660.8|36
1623500160000|2021-06-12 12:16:00|35811.3|35661.3|35801.4|35651.4|35811.3|35661.3|35799.2|35649.2|34
1623500170000|2021-06-12 12:16:10|35802.8|35652.8|35813.6|35663.6|35814.7|35664.7|35802.3|35652.3|29
1623500180000|2021-06-12 12:16:20|35813.9|35663.9|35825.3|35675.3|35826|35676|35813.9|35663.9|33
1623500190000|2021-06-12 12:16:30|35825.2|35675.2|35827.6|35677.6|35828.6|35678.6|35824.7|35674.7|24
1623500200000|2021-06-12 12:16:40|35827.3|35677.3|35857.5|35707.5|35871.2|35721.2|35827.3|35677.3|28
1623500210000|2021-06-12 12:16:50|35857.4|35707.4|35851.9|35701.9|35861.5|35711.5|35848.6|35698.6|27
1623500220000|2021-06-12 12:17:00|35850.9|35700.9|35844.5|35694.5|35854.8|35704.8|35834|35684|35
1623500230000|2021-06-12 12:17:10|35844.3|35694.3|35847.6|35697.6|35849.1|35699.1|35841.3|35691.3|32
1623500240000|2021-06-12 12:17:20|35847.4|35697.4|35851.1|35701.1|35860.1|35710.1|35845.6|35695.6|34
1623500250000|2021-06-12 12:17:30|35850.4|35700.4|35844.8|35694.8|35850.4|35700.4|35842.8|35692.8|34
1623500260000|2021-06-12 12:17:40|35844.7|35694.7|35844.9|35694.9|35846.7|35696.7|35844|35694|25
1623500270000|2021-06-12 12:17:50|35845|35695|35854.5|35704.5|35856.7|35706.7|35844|35694|30
1623500280000|2021-06-12 12:18:00|35853.5|35703.5|35840.1|35690.1|35854.6|35704.6|35839.6|35689.6|26
1623500290000|2021-06-12 12:18:10|35840.4|35690.4|35851.5|35701.5|35854.1|35704.1|35840.4|35690.4|34
1623500300000|2021-06-12 12:18:20|35851.6|35701.6|35847.5|35697.5|35853.1|35703.1|35844.4|35694.4|32
1623500310000|2021-06-12 12:18:30|35847.6|35697.6|35836.7|35686.7|35847.6|35697.6|35825.9|35675.9|37
1623500320000|2021-06-12 12:18:40|35836.6|35686.6|35829|35679|35844.6|35694.6|35829|35679|28
1623500330000|2021-06-12 12:18:50|35828.9|35678.9|35825.6|35675.6|35831.1|35681.1|35823.6|35673.6|30
1623500340000|2021-06-12 12:19:00|35824.8|35674.8|35834.8|35684.8|35835.3|35685.3|35824.8|35674.8|27
1623500350000|2021-06-12 12:19:10|35835.1|35685.1|35827.9|35677.9|35835.1|35685.1|35823|35673|35
1623500360000|2021-06-12 12:19:20|35827.3|35677.3|35815.8|35665.8|35830.5|35680.5|35815.8|35665.8|35
1623500370000|2021-06-12 12:19:30|35814.1|35664.1|35814.5|35664.5|35815.8|35665.8|35806.6|35656.6|30
1623500380000|2021-06-12 12:19:40|35814.1|35664.1|35810.6|35660.6|35827.6|35677.6|35810.6|35660.6|35
1623500390000|2021-06-12 12:19:50|35810.5|35660.5|35819.9|35669.9|35829|35679|35810.5|35660.5|38
1623500400000|2021-06-12 12:20:00|35820.5|35670.5|35814.8|35664.8|35822|35672|35812.9|35662.9|36
1623500410000|2021-06-12 12:20:10|35815.2|35665.2|35809|35659|35815.3|35665.3|35808.8|35658.8|26
1623500420000|2021-06-12 12:20:20|35808.6|35658.6|35806.4|35656.4|35809.5|35659.5|35805.8|35655.8|32
1623500430000|2021-06-12 12:20:30|35806|35656|35801.2|35651.2|35807.4|35657.4|35798.2|35648.2|23
1623500440000|2021-06-12 12:20:40|35801.3|35651.3|35803|35653|35804.8|35654.8|35799.9|35649.9|36
1623500450000|2021-06-12 12:20:50|35802.8|35652.8|35792.6|35642.6|35802.8|35652.8|35792.1|35642.1|35
1623500460000|2021-06-12 12:21:00|35794.5|35644.5|35784.5|35634.5|35801|35651|35784.5|35634.5|35
1623500470000|2021-06-12 12:21:10|35784.1|35634.1|35777|35627|35784.1|35634.1|35771.6|35621.6|36
1623500480000|2021-06-12 12:21:20|35776.9|35626.9|35771.1|35621.1|35776.9|35626.9|35769.5|35619.5|33
1623500490000|2021-06-12 12:21:30|35770.9|35620.9|35766.4|35616.4|35770.9|35620.9|35765.4|35615.4|35
1623500500000|2021-06-12 12:21:40|35767.2|35617.2|35769.5|35619.5|35770.7|35620.7|35763.2|35613.2|29
1623500510000|2021-06-12 12:21:50|35769.3|35619.3|35772.5|35622.5|35772.5|35622.5|35762.7|35612.7|32
1623500520000|2021-06-12 12:22:00|35774.8|35624.8|35772.8|35622.8|35781.2|35631.2|35772.8|35622.8|33
1623500530000|2021-06-12 12:22:10|35774.7|35624.7|35792.3|35642.3|35794.3|35644.3|35774.7|35624.7|34
1623500540000|2021-06-12 12:22:20|35790.4|35640.4|35794.1|35644.1|35794.3|35644.3|35785.4|35635.4|35
1623500550000|2021-06-12 12:22:30|35794.3|35644.3|35774|35624|35794.6|35644.6|35773|35623|35
1623500560000|2021-06-12 12:22:40|35774.7|35624.7|35764.8|35614.8|35774.7|35624.7|35764.4|35614.4|34
1623500570000|2021-06-12 12:22:50|35765.3|35615.3|35776|35626|35777.5|35627.5|35764.5|35614.5|32
1623500580000|2021-06-12 12:23:00|35775.3|35625.3|35767|35617|35776.5|35626.5|35761.1|35611.1|33
1623500590000|2021-06-12 12:23:10|35768.2|35618.2|35783.5|35633.5|35783.6|35633.6|35768.2|35618.2|29
1623500600000|2021-06-12 12:23:20|35783.9|35633.9|35775.4|35625.4|35786.6|35636.6|35774.9|35624.9|35
1623500610000|2021-06-12 12:23:30|35776.4|35626.4|35777.8|35627.8|35777.8|35627.8|35773.6|35623.6|24
1623500620000|2021-06-12 12:23:40|35779.6|35629.6|35777.5|35627.5|35781.8|35631.8|35777.2|35627.2|28
1623500630000|2021-06-12 12:23:50|35777.8|35627.8|35765.2|35615.2|35777.8|35627.8|35763.9|35613.9|22
1623500640000|2021-06-12 12:24:00|35765.9|35615.9|35757.3|35607.3|35765.9|35615.9|35757.3|35607.3|28
1623500650000|2021-06-12 12:24:10|35757.4|35607.4|35762|35612|35763.3|35613.3|35754.8|35604.8|34
1623500660000|2021-06-12 12:24:20|35762.4|35612.4|35733|35583|35762.5|35612.5|35732.8|35582.8|37
1623500670000|2021-06-12 12:24:30|35732.1|35582.1|35739.8|35589.8|35749.7|35599.7|35730|35580|37
1623500680000|2021-06-12 12:24:40|35740.2|35590.2|35740.1|35590.1|35743.8|35593.8|35737.9|35587.9|35
1623500690000|2021-06-12 12:24:50|35740|35590|35744.4|35594.4|35744.4|35594.4|35740|35590|25
1623500700000|2021-06-12 12:25:00|35744.1|35594.1|35743.8|35593.8|35747.9|35597.9|35743.8|35593.8|27
1623500710000|2021-06-12 12:25:10|35743.9|35593.9|35753.4|35603.4|35756.9|35606.9|35743.9|35593.9|18
1623500720000|2021-06-12 12:25:20|35753.3|35603.3|35754.4|35604.4|35755.1|35605.1|35753.3|35603.3|20
1623500730000|2021-06-12 12:25:30|35754.6|35604.6|35740.4|35590.4|35755.5|35605.5|35737.9|35587.9|32
1623500740000|2021-06-12 12:25:40|35739.3|35589.3|35738.9|35588.9|35741|35591|35737.1|35587.1|17
1623500750000|2021-06-12 12:25:50|35738.8|35588.8|35744.3|35594.3|35746.4|35596.4|35738.8|35588.8|23
1623500760000|2021-06-12 12:26:00|35745.5|35595.5|35731.3|35581.3|35745.5|35595.5|35731.3|35581.3|25
1623500770000|2021-06-12 12:26:10|35730.3|35580.3|35732.3|35582.3|35732.9|35582.9|35730.3|35580.3|22
1623500780000|2021-06-12 12:26:20|35732.7|35582.7|35729.7|35579.7|35732.8|35582.8|35726.3|35576.3|13
1623500790000|2021-06-12 12:26:30|35729.5|35579.5|35732|35582|35748.9|35598.9|35727.2|35577.2|32
1623500800000|2021-06-12 12:26:40|35730.2|35580.2|35729|35579|35731|35581|35729|35579|20
1623500810000|2021-06-12 12:26:50|35730.8|35580.8|35733.5|35583.5|35737.6|35587.6|35730.7|35580.7|30
1623500820000|2021-06-12 12:27:00|35732|35582|35724.2|35574.2|35732|35582|35722.3|35572.3|33
1623500830000|2021-06-12 12:27:10|35727.6|35577.6|35738.5|35588.5|35742.6|35592.6|35727.6|35577.6|36
1623500840000|2021-06-12 12:27:20|35737.1|35587.1|35732.7|35582.7|35737.1|35587.1|35723.2|35573.2|34
1623500850000|2021-06-12 12:27:30|35734.6|35584.6|35740.6|35590.6|35745.2|35595.2|35734.6|35584.6|40
1623500860000|2021-06-12 12:27:40|35740.5|35590.5|35731.1|35581.1|35741.2|35591.2|35731.1|35581.1|31
1623500870000|2021-06-12 12:27:50|35730.5|35580.5|35740.2|35590.2|35740.4|35590.4|35727.3|35577.3|34
1623500880000|2021-06-12 12:28:00|35742.3|35592.3|35722.3|35572.3|35744.2|35594.2|35722.3|35572.3|32
1623500890000|2021-06-12 12:28:10|35722.8|35572.8|35737.5|35587.5|35740.4|35590.4|35722.3|35572.3|32
1623500900000|2021-06-12 12:28:20|35737.8|35587.8|35741.2|35591.2|35743.9|35593.9|35734.4|35584.4|36
1623500910000|2021-06-12 12:28:30|35739.8|35589.8|35741.6|35591.6|35741.6|35591.6|35733.1|35583.1|36
1623500920000|2021-06-12 12:28:40|35742.3|35592.3|35743.5|35593.5|35746.4|35596.4|35741.4|35591.4|31
1623500930000|2021-06-12 12:28:50|35744.7|35594.7|35763.1|35613.1|35768|35618|35744.6|35594.6|27
1623500940000|2021-06-12 12:29:00|35764.4|35614.4|35770.6|35620.6|35773.8|35623.8|35764.4|35614.4|33
1623500950000|2021-06-12 12:29:10|35770.7|35620.7|35788.3|35638.3|35791.8|35641.8|35770.7|35620.7|34
1623500960000|2021-06-12 12:29:20|35788.1|35638.1|35822.1|35672.1|35822.1|35672.1|35788.1|35638.1|36
1623500970000|2021-06-12 12:29:30|35822.4|35672.4|35813.4|35663.4|35834.9|35684.9|35809.5|35659.5|35
1623500980000|2021-06-12 12:29:40|35817.9|35667.9|35819.1|35669.1|35820.3|35670.3|35815.6|35665.6|32
1623500990000|2021-06-12 12:29:50|35819.2|35669.2|35800.2|35650.2|35819.4|35669.4|35800.2|35650.2|31
1623501000000|2021-06-12 12:30:00|35800|35650|35791.3|35641.3|35802.2|35652.2|35791.2|35641.2|36
1623501010000|2021-06-12 12:30:10|35791.8|35641.8|35790.5|35640.5|35795.7|35645.7|35787.9|35637.9|35
1623501020000|2021-06-12 12:30:20|35788.2|35638.2|35781.8|35631.8|35788.2|35638.2|35776.7|35626.7|36
1623501030000|2021-06-12 12:30:30|35781.6|35631.6|35795.8|35645.8|35795.8|35645.8|35781.5|35631.5|35
1623501040000|2021-06-12 12:30:40|35795.4|35645.4|35809.9|35659.9|35809.9|35659.9|35794.4|35644.4|34
1623501050000|2021-06-12 12:30:50|35811.2|35661.2|35814.3|35664.3|35817.5|35667.5|35803.8|35653.8|30
1623501060000|2021-06-12 12:31:00|35815.6|35665.6|35803.6|35653.6|35818.6|35668.6|35803.6|35653.6|32
1623501070000|2021-06-12 12:31:10|35804.4|35654.4|35808.7|35658.7|35808.7|35658.7|35801.8|35651.8|30
1623501080000|2021-06-12 12:31:20|35808.1|35658.1|35807.7|35657.7|35813.6|35663.6|35804.3|35654.3|35
1623501090000|2021-06-12 12:31:30|35808.1|35658.1|35828.5|35678.5|35828.5|35678.5|35804.6|35654.6|36
1623501100000|2021-06-12 12:31:40|35829.4|35679.4|35831.6|35681.6|35839|35689|35829.4|35679.4|35
1623501110000|2021-06-12 12:31:50|35833.1|35683.1|35837.9|35687.9|35838.2|35688.2|35831.7|35681.7|37
1623501120000|2021-06-12 12:32:00|35837.8|35687.8|35845.3|35695.3|35850.4|35700.4|35831|35681|37
1623501130000|2021-06-12 12:32:10|35843.6|35693.6|35858.3|35708.3|35862.2|35712.2|35843.4|35693.4|35
1623501140000|2021-06-12 12:32:20|35856.2|35706.2|35846.3|35696.3|35856.9|35706.9|35844.8|35694.8|31
1623501150000|2021-06-12 12:32:30|35847|35697|35851.5|35701.5|35858.6|35708.6|35844.8|35694.8|29
1623501160000|2021-06-12 12:32:40|35851.8|35701.8|35849.6|35699.6|35856.8|35706.8|35845.7|35695.7|35
1623501170000|2021-06-12 12:32:50|35850.1|35700.1|35848.6|35698.6|35856.9|35706.9|35848.5|35698.5|34
1623501180000|2021-06-12 12:33:00|35848.5|35698.5|35837.9|35687.9|35849.8|35699.8|35837.9|35687.9|37
1623501190000|2021-06-12 12:33:10|35837.5|35687.5|35844.9|35694.9|35844.9|35694.9|35834.1|35684.1|31
1623501200000|2021-06-12 12:33:20|35846.8|35696.8|35847.8|35697.8|35854.5|35704.5|35838.7|35688.7|38
1623501210000|2021-06-12 12:33:30|35847.5|35697.5|35846.8|35696.8|35847.9|35697.9|35835.5|35685.5|37
1623501220000|2021-06-12 12:33:40|35847|35697|35849.4|35699.4|35850.9|35700.9|35847|35697|16
1623501230000|2021-06-12 12:33:50|35850.6|35700.6|35852.8|35702.8|35853.5|35703.5|35850.3|35700.3|24
1623501240000|2021-06-12 12:34:00|35852.6|35702.6|35850.5|35700.5|35852.7|35702.7|35850|35700|18
1623501250000|2021-06-12 12:34:10|35851.2|35701.2|35855.5|35705.5|35858|35708|35851.2|35701.2|25
1623501260000|2021-06-12 12:34:20|35856.1|35706.1|35857.4|35707.4|35857.9|35707.9|35854.8|35704.8|27
1623501270000|2021-06-12 12:34:30|35857.3|35707.3|35858.9|35708.9|35864.6|35714.6|35856|35706|29
1623501280000|2021-06-12 12:34:40|35856.6|35706.6|35850.2|35700.2|35860.5|35710.5|35850.2|35700.2|23
1623501290000|2021-06-12 12:34:50|35849.7|35699.7|35851.4|35701.4|35851.8|35701.8|35842.1|35692.1|29
1623501300000|2021-06-12 12:35:00|35853|35703|35860.5|35710.5|35860.5|35710.5|35838.7|35688.7|33
1623501310000|2021-06-12 12:35:10|35859|35709|35858.2|35708.2|35871.2|35721.2|35858.2|35708.2|38
1623501320000|2021-06-12 12:35:20|35858.6|35708.6|35864.8|35714.8|35866|35716|35857.5|35707.5|36
1623501330000|2021-06-12 12:35:30|35865|35715|35860|35710|35870.5|35720.5|35860|35710|32
1623501340000|2021-06-12 12:35:40|35861|35711|35871.5|35721.5|35871.5|35721.5|35860|35710|31
1623501350000|2021-06-12 12:35:50|35872|35722|35881.6|35731.6|35886.4|35736.4|35872|35722|37
1623501360000|2021-06-12 12:36:00|35881.5|35731.5|35880.1|35730.1|35885.2|35735.2|35878.8|35728.8|33
1623501370000|2021-06-12 12:36:10|35880|35730|35884.9|35734.9|35886.9|35736.9|35877.6|35727.6|30
1623501380000|2021-06-12 12:36:20|35885|35735|35881.7|35731.7|35885.2|35735.2|35881.3|35731.3|32
1623501390000|2021-06-12 12:36:30|35881.6|35731.6|35892.8|35742.8|35893.2|35743.2|35881.6|35731.6|32
1623501400000|2021-06-12 12:36:40|35893.4|35743.4|35965.8|35815.8|35978.3|35828.3|35891.1|35741.1|36
1623501410000|2021-06-12 12:36:50|35964.4|35814.4|36030|35880|36043.2|35893.2|35934|35784|39
1623501420000|2021-06-12 12:37:00|36031.4|35881.4|36137.2|35987.2|36138.4|35988.4|36019.2|35869.2|40
1623501430000|2021-06-12 12:37:10|36137|35987|36119.5|35969.5|36171.3|36021.3|36098|35948|38
1623501440000|2021-06-12 12:37:20|36117.6|35967.6|36154.2|36004.2|36165|36015|36116.1|35966.1|38
1623501450000|2021-06-12 12:37:30|36155|36005|36128.3|35978.3|36155.9|36005.9|36119.5|35969.5|40
1623501460000|2021-06-12 12:37:40|36128.7|35978.7|36098.7|35948.7|36130|35980|36098.7|35948.7|36
1623501470000|2021-06-12 12:37:50|36100.1|35950.1|36105.6|35955.6|36109.7|35959.7|36095.9|35945.9|38
1623501480000|2021-06-12 12:38:00|36107.2|35957.2|36079.3|35929.3|36108.4|35958.4|36079.3|35929.3|36
1623501490000|2021-06-12 12:38:10|36078.2|35928.2|36101.9|35951.9|36104|35954|36078|35928|38
1623501500000|2021-06-12 12:38:20|36100.2|35950.2|36116.7|35966.7|36119.3|35969.3|36095.3|35945.3|40
1623501510000|2021-06-12 12:38:30|36116.2|35966.2|36105.8|35955.8|36132.2|35982.2|36101.7|35951.7|38
1623501520000|2021-06-12 12:38:40|36106.1|35956.1|36105.5|35955.5|36110.7|35960.7|36103.9|35953.9|35
1623501530000|2021-06-12 12:38:50|36107|35957|36113.8|35963.8|36115.7|35965.7|36107|35957|36
1623501540000|2021-06-12 12:39:00|36113.9|35963.9|36117.9|35967.9|36118.7|35968.7|36111|35961|37
1623501550000|2021-06-12 12:39:10|36117|35967|36118.9|35968.9|36119.4|35969.4|36114.2|35964.2|29
1623501560000|2021-06-12 12:39:20|36119.1|35969.1|36126.5|35976.5|36130.7|35980.7|36118.4|35968.4|33
1623501570000|2021-06-12 12:39:30|36125.9|35975.9|36169.2|36019.2|36169.2|36019.2|36119.7|35969.7|36
1623501580000|2021-06-12 12:39:40|36170.4|36020.4|36220.6|36070.6|36227.4|36077.4|36170.4|36020.4|39
1623501590000|2021-06-12 12:39:50|36222.5|36072.5|36247.6|36097.6|36257.9|36107.9|36221.8|36071.8|39
1623501600000|2021-06-12 12:40:00|36259.3|36109.3|36264.5|36114.5|36272.4|36122.4|36239.9|36089.9|39
1623501610000|2021-06-12 12:40:10|36262.5|36112.5|36250.7|36100.7|36262.5|36112.5|36243.2|36093.2|38
1623501620000|2021-06-12 12:40:20|36254.2|36104.2|36234.7|36084.7|36257.3|36107.3|36234.4|36084.4|39
1623501630000|2021-06-12 12:40:30|36234.2|36084.2|36243.1|36093.1|36243.1|36093.1|36225.8|36075.8|39
1623501640000|2021-06-12 12:40:40|36243.3|36093.3|36225.5|36075.5|36243.4|36093.4|36223.1|36073.1|34
1623501650000|2021-06-12 12:40:50|36225.3|36075.3|36207.9|36057.9|36225.3|36075.3|36203.9|36053.9|33
1623501660000|2021-06-12 12:41:00|36208.8|36058.8|36213.8|36063.8|36215.3|36065.3|36203.7|36053.7|40
1623501670000|2021-06-12 12:41:10|36213.3|36063.3|36188.7|36038.7|36215.4|36065.4|36188.7|36038.7|40
1623501680000|2021-06-12 12:41:20|36189.7|36039.7|36210.3|36060.3|36211.2|36061.2|36186.9|36036.9|37
1623501690000|2021-06-12 12:41:30|36208.6|36058.6|36206.4|36056.4|36211|36061|36202.4|36052.4|35
1623501700000|2021-06-12 12:41:40|36206.3|36056.3|36183.1|36033.1|36206.3|36056.3|36183.1|36033.1|34
1623501710000|2021-06-12 12:41:50|36184.5|36034.5|36187.9|36037.9|36192.8|36042.8|36180.8|36030.8|36
1623501720000|2021-06-12 12:42:00|36187.7|36037.7|36191.2|36041.2|36201.1|36051.1|36187.7|36037.7|38
1623501730000|2021-06-12 12:42:10|36192.1|36042.1|36179.8|36029.8|36192.1|36042.1|36179.8|36029.8|31
1623501740000|2021-06-12 12:42:20|36179.4|36029.4|36166|36016|36179.4|36029.4|36164.8|36014.8|39
1623501750000|2021-06-12 12:42:30|36166.2|36016.2|36169|36019|36169.9|36019.9|36164.7|36014.7|40
1623501760000|2021-06-12 12:42:40|36169.2|36019.2|36154.8|36004.8|36170.8|36020.8|36154.8|36004.8|39
1623501770000|2021-06-12 12:42:50|36155.6|36005.6|36143|35993|36156.2|36006.2|36141.7|35991.7|34
1623501780000|2021-06-12 12:43:00|36142.9|35992.9|36141|35991|36151.5|36001.5|36136.3|35986.3|37
1623501790000|2021-06-12 12:43:10|36141.2|35991.2|36152.2|36002.2|36152.5|36002.5|36138.7|35988.7|37
1623501800000|2021-06-12 12:43:20|36153.2|36003.2|36151.2|36001.2|36155.6|36005.6|36148.4|35998.4|35
1623501810000|2021-06-12 12:43:30|36150.3|36000.3|36145.9|35995.9|36151.7|36001.7|36145.9|35995.9|36
1623501820000|2021-06-12 12:43:40|36146.8|35996.8|36149.2|35999.2|36151.7|36001.7|36146.3|35996.3|31
1623501830000|2021-06-12 12:43:50|36146.3|35996.3|36153.3|36003.3|36158.4|36008.4|36146.3|35996.3|31
1623501840000|2021-06-12 12:44:00|36154|36004|36148.3|35998.3|36164.3|36014.3|36148.3|35998.3|33
1623501850000|2021-06-12 12:44:10|36147.7|35997.7|36136.3|35986.3|36147.9|35997.9|36135.1|35985.1|23
1623501860000|2021-06-12 12:44:20|36136.4|35986.4|36138.3|35988.3|36141.2|35991.2|36134.4|35984.4|37
1623501870000|2021-06-12 12:44:30|36138.6|35988.6|36136|35986|36138.6|35988.6|36135.1|35985.1|35
1623501880000|2021-06-12 12:44:40|36135.7|35985.7|36134.4|35984.4|36136.2|35986.2|36133.6|35983.6|23
1623501890000|2021-06-12 12:44:50|36134.3|35984.3|36137.3|35987.3|36144.5|35994.5|36133.3|35983.3|37
1623501900000|2021-06-12 12:45:00|36136.2|35986.2|36149.5|35999.5|36149.5|35999.5|36135|35985|34
1623501910000|2021-06-12 12:45:10|36148.3|35998.3|36170.2|36020.2|36172.6|36022.6|36148.3|35998.3|33
1623501920000|2021-06-12 12:45:20|36169|36019|36110.5|35960.5|36169.7|36019.7|36110.5|35960.5|38
1623501930000|2021-06-12 12:45:30|36110.4|35960.4|36085|35935|36110.4|35960.4|36084.4|35934.4|39
1623501940000|2021-06-12 12:45:40|36084.7|35934.7|36083.8|35933.8|36087.2|35937.2|36082.9|35932.9|38
1623501950000|2021-06-12 12:45:50|36084|35934|36078.2|35928.2|36084|35934|36075.8|35925.8|34
1623501960000|2021-06-12 12:46:00|36077.5|35927.5|36066.1|35916.1|36077.5|35927.5|36044.5|35894.5|37
1623501970000|2021-06-12 12:46:10|36065|35915|36068.3|35918.3|36080|35930|36065|35915|39
1623501980000|2021-06-12 12:46:20|36068.2|35918.2|36079.1|35929.1|36082.1|35932.1|36068.2|35918.2|29
1623501990000|2021-06-12 12:46:30|36080.1|35930.1|36076.4|35926.4|36081.2|35931.2|36075.7|35925.7|29
1623502000000|2021-06-12 12:46:40|36076.9|35926.9|36079.5|35929.5|36087.1|35937.1|36075.5|35925.5|31
1623502010000|2021-06-12 12:46:50|36079.4|35929.4|36062.4|35912.4|36079.6|35929.6|36062.4|35912.4|35
1623502020000|2021-06-12 12:47:00|36062.5|35912.5|36090.1|35940.1|36092.9|35942.9|36058.2|35908.2|35
1623502030000|2021-06-12 12:47:10|36089.4|35939.4|36102.1|35952.1|36102.1|35952.1|36086.9|35936.9|35
1623502040000|2021-06-12 12:47:20|36102.7|35952.7|36102.5|35952.5|36105.7|35955.7|36101.4|35951.4|31
1623502050000|2021-06-12 12:47:30|36102.2|35952.2|36110.7|35960.7|36111.4|35961.4|36100.1|35950.1|36
1623502060000|2021-06-12 12:47:40|36110.6|35960.6|36110.6|35960.6|36112.4|35962.4|36108.9|35958.9|21
1623502070000|2021-06-12 12:47:50|36111.5|35961.5|36111.3|35961.3|36111.7|35961.7|36106.5|35956.5|24
1623502080000|2021-06-12 12:48:00|36111.7|35961.7|36108.4|35958.4|36111.7|35961.7|36107|35957|20
1623502090000|2021-06-12 12:48:10|36108.5|35958.5|36112.9|35962.9|36113.5|35963.5|36107.2|35957.2|22
1623502100000|2021-06-12 12:48:20|36113.6|35963.6|36114.7|35964.7|36125.4|35975.4|36113.4|35963.4|23
1623502110000|2021-06-12 12:48:30|36114.6|35964.6|36115|35965|36115.6|35965.6|36114.5|35964.5|26
1623502120000|2021-06-12 12:48:40|36114.8|35964.8|36115|35965|36115.3|35965.3|36114.3|35964.3|21
1623502130000|2021-06-12 12:48:50|36114.9|35964.9|36119.7|35969.7|36119.7|35969.7|36113.8|35963.8|18
1623502140000|2021-06-12 12:49:00|36118.2|35968.2|36105.6|35955.6|36118.8|35968.8|36105.6|35955.6|35
1623502150000|2021-06-12 12:49:10|36106.2|35956.2|36103.9|35953.9|36108.9|35958.9|36102.7|35952.7|34
1623502160000|2021-06-12 12:49:20|36104.5|35954.5|36112|35962|36114.9|35964.9|36104.5|35954.5|34
1623502170000|2021-06-12 12:49:30|36111.8|35961.8|36111.7|35961.7|36112.8|35962.8|36110.4|35960.4|32
1623502180000|2021-06-12 12:49:40|36111.5|35961.5|36101.1|35951.1|36112.5|35962.5|36099.4|35949.4|34
1623502190000|2021-06-12 12:49:50|36101.4|35951.4|36101.1|35951.1|36101.7|35951.7|36101|35951|24
1623502200000|2021-06-12 12:50:00|36100.9|35950.9|36104.1|35954.1|36104.1|35954.1|36096.7|35946.7|19
1623502210000|2021-06-12 12:50:10|36108.5|35958.5|36113.8|35963.8|36113.8|35963.8|36106.6|35956.6|36
1623502220000|2021-06-12 12:50:20|36114.4|35964.4|36110.6|35960.6|36120.6|35970.6|36110.6|35960.6|31
1623502230000|2021-06-12 12:50:30|36110.4|35960.4|36102.5|35952.5|36110.6|35960.6|36099.5|35949.5|34
1623502240000|2021-06-12 12:50:40|36102.8|35952.8|36105.9|35955.9|36108.4|35958.4|36092|35942|36
1623502250000|2021-06-12 12:50:50|36105.2|35955.2|36095.2|35945.2|36105.2|35955.2|36093.3|35943.3|34
1623502260000|2021-06-12 12:51:00|36094.9|35944.9|36096.6|35946.6|36097.2|35947.2|36092.7|35942.7|23
1623502270000|2021-06-12 12:51:10|36096.7|35946.7|36094.5|35944.5|36099|35949|36094.4|35944.4|19
1623502280000|2021-06-12 12:51:20|36094.2|35944.2|36095.7|35945.7|36096.7|35946.7|36092.4|35942.4|25
1623502290000|2021-06-12 12:51:30|36095.9|35945.9|36106.3|35956.3|36106.4|35956.4|36091.8|35941.8|34
1623502300000|2021-06-12 12:51:40|36105.1|35955.1|36096.6|35946.6|36106|35956|36093.7|35943.7|32
1623502310000|2021-06-12 12:51:50|36096.8|35946.8|36090|35940|36099.1|35949.1|36089.8|35939.8|29
1623502320000|2021-06-12 12:52:00|36090.3|35940.3|36089.8|35939.8|36092.1|35942.1|36089.8|35939.8|31
1623502330000|2021-06-12 12:52:10|36090.1|35940.1|36090.2|35940.2|36090.4|35940.4|36090|35940|11
1623502340000|2021-06-12 12:52:20|36090.3|35940.3|36089.6|35939.6|36090.4|35940.4|36089.3|35939.3|26
1623502350000|2021-06-12 12:52:30|36091.5|35941.5|36087.4|35937.4|36097.7|35947.7|36087|35937|37
1623502360000|2021-06-12 12:52:40|36087.2|35937.2|36091.9|35941.9|36091.9|35941.9|36087.2|35937.2|13
1623502370000|2021-06-12 12:52:50|36098.3|35948.3|36094.4|35944.4|36100.3|35950.3|36091.8|35941.8|33
1623502380000|2021-06-12 12:53:00|36093.8|35943.8|36089|35939|36094.1|35944.1|36085.3|35935.3|24
1623502390000|2021-06-12 12:53:10|36089.5|35939.5|36093.2|35943.2|36096.7|35946.7|36089.4|35939.4|35
1623502400000|2021-06-12 12:53:20|36093|35943|36089.2|35939.2|36093|35943|36085.3|35935.3|29
1623502410000|2021-06-12 12:53:30|36089.1|35939.1|36084.7|35934.7|36090|35940|36084.3|35934.3|32
1623502420000|2021-06-12 12:53:40|36085.3|35935.3|36085.2|35935.2|36086|35936|36084.4|35934.4|27
1623502430000|2021-06-12 12:53:50|36086|35936|36076.6|35926.6|36086.1|35936.1|36076.6|35926.6|33
1623502440000|2021-06-12 12:54:00|36077|35927|36061.7|35911.7|36077|35927|36061.3|35911.3|32
1623502450000|2021-06-12 12:54:10|36062.2|35912.2|36084.8|35934.8|36084.8|35934.8|36061.1|35911.1|34
1623502460000|2021-06-12 12:54:20|36084.9|35934.9|36090.9|35940.9|36098.8|35948.8|36084.9|35934.9|35
1623502470000|2021-06-12 12:54:30|36090.8|35940.8|36086.1|35936.1|36090.8|35940.8|36085.8|35935.8|32
1623502480000|2021-06-12 12:54:40|36086|35936|36098.8|35948.8|36099.7|35949.7|36086|35936|36
1623502490000|2021-06-12 12:54:50|36097.4|35947.4|36111.1|35961.1|36112.8|35962.8|36095.1|35945.1|31
1623502500000|2021-06-12 12:55:00|36109.5|35959.5|36092.3|35942.3|36109.5|35959.5|36092.3|35942.3|33
1623502510000|2021-06-12 12:55:10|36092.1|35942.1|36091.7|35941.7|36093.7|35943.7|36082.6|35932.6|34
1623502520000|2021-06-12 12:55:20|36093.9|35943.9|36093.2|35943.2|36096.4|35946.4|36090.5|35940.5|35
1623502530000|2021-06-12 12:55:30|36093.3|35943.3|36095.4|35945.4|36105.5|35955.5|36092.6|35942.6|36
1623502540000|2021-06-12 12:55:40|36095|35945|36099.7|35949.7|36105.8|35955.8|36095|35945|29
1623502550000|2021-06-12 12:55:50|36098.3|35948.3|36098.3|35948.3|36105.1|35955.1|36098.3|35948.3|34
1623502560000|2021-06-12 12:56:00|36098.2|35948.2|36073.8|35923.8|36098.9|35948.9|36073.8|35923.8|31
1623502570000|2021-06-12 12:56:10|36072.6|35922.6|36058.8|35908.8|36072.6|35922.6|36056.9|35906.9|27
1623502580000|2021-06-12 12:56:20|36059.6|35909.6|36056.7|35906.7|36060.4|35910.4|36056.2|35906.2|33
1623502590000|2021-06-12 12:56:30|36056.6|35906.6|36055|35905|36056.6|35906.6|36049.2|35899.2|34
1623502600000|2021-06-12 12:56:40|36054|35904|36022.3|35872.3|36054|35904|36021.2|35871.2|31
1623502610000|2021-06-12 12:56:50|36022.5|35872.5|36025|35875|36026.6|35876.6|36021.1|35871.1|29
1623502620000|2021-06-12 12:57:00|36024.5|35874.5|36050.6|35900.6|36057.1|35907.1|36024.3|35874.3|35
1623502630000|2021-06-12 12:57:10|36049.6|35899.6|36062.3|35912.3|36063|35913|36049.6|35899.6|34
1623502640000|2021-06-12 12:57:20|36060.8|35910.8|36056.6|35906.6|36064.3|35914.3|36056.1|35906.1|37
1623502650000|2021-06-12 12:57:30|36055.8|35905.8|36046.4|35896.4|36055.8|35905.8|36044|35894|38
1623502660000|2021-06-12 12:57:40|36046.3|35896.3|36042.9|35892.9|36047.2|35897.2|36042.9|35892.9|21
1623502670000|2021-06-12 12:57:50|36039.9|35889.9|36051.8|35901.8|36052.5|35902.5|36035.6|35885.6|27
1623502680000|2021-06-12 12:58:00|36053.7|35903.7|36066.5|35916.5|36066.5|35916.5|36050.5|35900.5|36
1623502690000|2021-06-12 12:58:10|36066.8|35916.8|36089.8|35939.8|36089.8|35939.8|36066.1|35916.1|33
1623502700000|2021-06-12 12:58:20|36089.9|35939.9|36075.9|35925.9|36091.4|35941.4|36070.8|35920.8|37
1623502710000|2021-06-12 12:58:30|36075.7|35925.7|36096.5|35946.5|36097.3|35947.3|36075.7|35925.7|35
1623502720000|2021-06-12 12:58:40|36096.4|35946.4|36092.8|35942.8|36099.6|35949.6|36092.8|35942.8|26
1623502730000|2021-06-12 12:58:50|36093.8|35943.8|36094.8|35944.8|36097.3|35947.3|36092.6|35942.6|23
1623502740000|2021-06-12 12:59:00|36097.2|35947.2|36093.6|35943.6|36099.3|35949.3|36093.3|35943.3|22
1623502750000|2021-06-12 12:59:10|36094|35944|36085.8|35935.8|36094.7|35944.7|36085.8|35935.8|28
1623502760000|2021-06-12 12:59:20|36083.9|35933.9|36101.4|35951.4|36101.4|35951.4|36083.9|35933.9|28
1623502770000|2021-06-12 12:59:30|36101|35951|36111.2|35961.2|36111.2|35961.2|36100.9|35950.9|28
1623502780000|2021-06-12 12:59:40|36111|35961|36124.5|35974.5|36130.8|35980.8|36108.5|35958.5|34
1623502790000|2021-06-12 12:59:50|36127.4|35977.4|36125.2|35975.2|36129.1|35979.1|36125.1|35975.1|25
1623502800000|2021-06-12 13:00:00|36125.1|35975.1|36155.8|36005.8|36163|36013|36125.1|35975.1|34
1623502810000|2021-06-12 13:00:10|36155.7|36005.7|36161|36011|36167.5|36017.5|36155.7|36005.7|24
1623502820000|2021-06-12 13:00:20|36162.8|36012.8|36148.6|35998.6|36164.1|36014.1|36148.6|35998.6|35
1623502830000|2021-06-12 13:00:30|36149.8|35999.8|36152.5|36002.5|36157.2|36007.2|36142.8|35992.8|37
1623502840000|2021-06-12 13:00:40|36151.8|36001.8|36151.9|36001.9|36152.2|36002.2|36148.8|35998.8|32
1623502850000|2021-06-12 13:00:50|36152.1|36002.1|36148.8|35998.8|36152.1|36002.1|36148.8|35998.8|29
1623502860000|2021-06-12 13:01:00|36149|35999|36120|35970|36149|35999|36119.4|35969.4|34
1623502870000|2021-06-12 13:01:10|36119.5|35969.5|36093.2|35943.2|36119.5|35969.5|36093|35943|35
1623502880000|2021-06-12 13:01:20|36093.4|35943.4|36085|35935|36096.8|35946.8|36085|35935|30
1623502890000|2021-06-12 13:01:30|36082.8|35932.8|36080.5|35930.5|36083|35933|36075.1|35925.1|28
1623502900000|2021-06-12 13:01:40|36081.1|35931.1|36072.4|35922.4|36081.1|35931.1|36072.4|35922.4|29
1623502910000|2021-06-12 13:01:50|36072.3|35922.3|36074.3|35924.3|36079.4|35929.4|36071.8|35921.8|30
1623502920000|2021-06-12 13:02:00|36074.6|35924.6|36061.7|35911.7|36075.3|35925.3|36061.4|35911.4|28
1623502930000|2021-06-12 13:02:10|36061.3|35911.3|36066.4|35916.4|36069.5|35919.5|36061.3|35911.3|38
1623502940000|2021-06-12 13:02:20|36066|35916|36051.9|35901.9|36067.3|35917.3|36051.8|35901.8|31
1623502950000|2021-06-12 13:02:30|36051.7|35901.7|36064.1|35914.1|36064.1|35914.1|36051.3|35901.3|29
1623502960000|2021-06-12 13:02:40|36064.3|35914.3|36060.1|35910.1|36064.3|35914.3|36053.1|35903.1|31
1623502970000|2021-06-12 13:02:50|36059.7|35909.7|36052.2|35902.2|36063.1|35913.1|36051.2|35901.2|33
1623502980000|2021-06-12 13:03:00|36052.1|35902.1|36046.5|35896.5|36052.2|35902.2|36046.5|35896.5|18
1623502990000|2021-06-12 13:03:10|36046.4|35896.4|36045|35895|36047.5|35897.5|36045|35895|24
1623503000000|2021-06-12 13:03:20|36045.1|35895.1|36045.1|35895.1|36048.2|35898.2|36044.8|35894.8|25
1623503010000|2021-06-12 13:03:30|36044.7|35894.7|36037.5|35887.5|36044.7|35894.7|36037|35887|26
1623503020000|2021-06-12 13:03:40|36037.4|35887.4|36027.6|35877.6|36038.4|35888.4|36027.6|35877.6|21
1623503030000|2021-06-12 13:03:50|36027.1|35877.1|36033.8|35883.8|36034.1|35884.1|36024.2|35874.2|33
1623503040000|2021-06-12 13:04:00|36033.5|35883.5|36029.1|35879.1|36033.5|35883.5|36027.1|35877.1|30
1623503050000|2021-06-12 13:04:10|36030|35880|36047.4|35897.4|36049.8|35899.8|36029.2|35879.2|34
1623503060000|2021-06-12 13:04:20|36046.7|35896.7|36041|35891|36050.7|35900.7|36037.9|35887.9|32
1623503070000|2021-06-12 13:04:30|36047.1|35897.1|36052.6|35902.6|36054.3|35904.3|36047.1|35897.1|33
1623503080000|2021-06-12 13:04:40|36052.5|35902.5|36044|35894|36052.6|35902.6|36042.3|35892.3|30
1623503090000|2021-06-12 13:04:50|36044.1|35894.1|36048.9|35898.9|36050|35900|36041.1|35891.1|30
1623503100000|2021-06-12 13:05:00|36049.5|35899.5|36054.2|35904.2|36057|35907|36049.5|35899.5|27
1623503110000|2021-06-12 13:05:10|36054.5|35904.5|36055.8|35905.8|36056.3|35906.3|36053.8|35903.8|11
1623503120000|2021-06-12 13:05:20|36054.8|35904.8|36054.8|35904.8|36054.8|35904.8|36053.6|35903.6|16
1623503130000|2021-06-12 13:05:30|36054.6|35904.6|36055.1|35905.1|36055.1|35905.1|36054|35904|13
1623503140000|2021-06-12 13:05:40|36055.2|35905.2|36054.3|35904.3|36055.2|35905.2|36054.3|35904.3|3
1623503150000|2021-06-12 13:05:50|36054.5|35904.5|36053.3|35903.3|36061.2|35911.2|36053|35903|19
1623503160000|2021-06-12 13:06:00|36053.2|35903.2|36053.6|35903.6|36054|35904|36053.2|35903.2|5
1623503170000|2021-06-12 13:06:10|36053.8|35903.8|36072.6|35922.6|36073.7|35923.7|36052.9|35902.9|26
1623503180000|2021-06-12 13:06:20|36071|35921|36058.6|35908.6|36072.7|35922.7|36057.4|35907.4|34
1623503190000|2021-06-12 13:06:30|36058.9|35908.9|36057.3|35907.3|36060.6|35910.6|36056|35906|29
1623503200000|2021-06-12 13:06:40|36057.1|35907.1|36053.4|35903.4|36057.1|35907.1|36052.8|35902.8|21
1623503210000|2021-06-12 13:06:50|36053.3|35903.3|36053.3|35903.3|36054.1|35904.1|36052.8|35902.8|28
1623503220000|2021-06-12 13:07:00|36053.2|35903.2|36042.1|35892.1|36053.2|35903.2|36042.1|35892.1|17
1623503230000|2021-06-12 13:07:10|36042.6|35892.6|36032.2|35882.2|36043.6|35893.6|36032.1|35882.1|26
1623503240000|2021-06-12 13:07:20|36031.4|35881.4|36025.3|35875.3|36032.2|35882.2|36025.1|35875.1|25
1623503250000|2021-06-12 13:07:30|36026.1|35876.1|36029|35879|36031|35881|36026|35876|34
1623503260000|2021-06-12 13:07:40|36027.8|35877.8|36028.5|35878.5|36029|35879|36027.7|35877.7|26
1623503270000|2021-06-12 13:07:50|36028.1|35878.1|36027.9|35877.9|36028.6|35878.6|36027.8|35877.8|14
1623503280000|2021-06-12 13:08:00|36023.3|35873.3|36022.7|35872.7|36023.6|35873.6|36022.7|35872.7|12
1623503290000|2021-06-12 13:08:10|36022.8|35872.8|36023.7|35873.7|36023.9|35873.9|36022.7|35872.7|18
1623503300000|2021-06-12 13:08:20|36023.6|35873.6|36007.6|35857.6|36023.8|35873.8|36007.6|35857.6|23
1623503310000|2021-06-12 13:08:30|36007.4|35857.4|36006.6|35856.6|36008.4|35858.4|36005.8|35855.8|13
1623503320000|2021-06-12 13:08:40|36005.9|35855.9|36005.1|35855.1|36006.7|35856.7|36004.7|35854.7|12
1623503330000|2021-06-12 13:08:50|36004.2|35854.2|36003.4|35853.4|36005.1|35855.1|35995.2|35845.2|26
1623503340000|2021-06-12 13:09:00|36002.6|35852.6|36006.7|35856.7|36016.7|35866.7|36002.4|35852.4|26
1623503350000|2021-06-12 13:09:10|36008.9|35858.9|35990.7|35840.7|36009.9|35859.9|35990.7|35840.7|36
1623503360000|2021-06-12 13:09:20|35988.2|35838.2|35968.3|35818.3|35988.2|35838.2|35967.1|35817.1|30
1623503370000|2021-06-12 13:09:30|35972.2|35822.2|35975.4|35825.4|35975.9|35825.9|35967.6|35817.6|29
1623503380000|2021-06-12 13:09:40|35974.2|35824.2|35973|35823|35975.4|35825.4|35968.6|35818.6|34
1623503390000|2021-06-12 13:09:50|35977.8|35827.8|35982.9|35832.9|35988.2|35838.2|35976|35826|36
1623503400000|2021-06-12 13:10:00|35983.5|35833.5|35994|35844|35996.6|35846.6|35973.6|35823.6|34
1623503410000|2021-06-12 13:10:10|35997.2|35847.2|36002.7|35852.7|36010.3|35860.3|35995.2|35845.2|35
1623503420000|2021-06-12 13:10:20|36001.9|35851.9|36004.7|35854.7|36010.3|35860.3|36001.9|35851.9|31
1623503430000|2021-06-12 13:10:30|36007.1|35857.1|36001.6|35851.6|36009.7|35859.7|36001.1|35851.1|32
1623503440000|2021-06-12 13:10:40|36001.7|35851.7|36002.7|35852.7|36002.7|35852.7|35999.7|35849.7|21
1623503450000|2021-06-12 13:10:50|36003.9|35853.9|36009.6|35859.6|36015.5|35865.5|36003.8|35853.8|33
1623503460000|2021-06-12 13:11:00|36009.8|35859.8|36011.9|35861.9|36012.2|35862.2|36009.3|35859.3|26
1623503470000|2021-06-12 13:11:10|36011.3|35861.3|36025.7|35875.7|36025.7|35875.7|36011.3|35861.3|28
1623503480000|2021-06-12 13:11:20|36023|35873|36024.8|35874.8|36027.6|35877.6|36020.1|35870.1|31
1623503490000|2021-06-12 13:11:30|36023.4|35873.4|36013.2|35863.2|36023.4|35873.4|36012.9|35862.9|28
1623503500000|2021-06-12 13:11:40|36012.8|35862.8|36006.4|35856.4|36012.8|35862.8|36005.2|35855.2|29
1623503510000|2021-06-12 13:11:50|36006.3|35856.3|35996.5|35846.5|36006.3|35856.3|35996.5|35846.5|22
1623503520000|2021-06-12 13:12:00|35993.7|35843.7|35987|35837|35993.7|35843.7|35986.4|35836.4|26
1623503530000|2021-06-12 13:12:10|35987.2|35837.2|35993|35843|35993.4|35843.4|35985.6|35835.6|35
1623503540000|2021-06-12 13:12:20|35993.3|35843.3|35983.5|35833.5|35993.4|35843.4|35983|35833|29
1623503550000|2021-06-12 13:12:30|35973.8|35823.8|35965.1|35815.1|35973.9|35823.9|35964|35814|31
1623503560000|2021-06-12 13:12:40|35964.5|35814.5|35959.8|35809.8|35965.9|35815.9|35958.5|35808.5|24
1623503570000|2021-06-12 13:12:50|35959.7|35809.7|35963.3|35813.3|35967.3|35817.3|35959.4|35809.4|35
1623503580000|2021-06-12 13:13:00|35962.5|35812.5|35958.1|35808.1|35962.5|35812.5|35956.6|35806.6|26
1623503590000|2021-06-12 13:13:10|35956.7|35806.7|35949.8|35799.8|35957|35807|35949.7|35799.7|30
1623503600000|2021-06-12 13:13:20|35950|35800|35945.3|35795.3|35950.1|35800.1|35942.7|35792.7|27
1623503610000|2021-06-12 13:13:30|35944.9|35794.9|35958.8|35808.8|35959.1|35809.1|35944.8|35794.8|36
1623503620000|2021-06-12 13:13:40|35959|35809|35955.8|35805.8|35962.6|35812.6|35954.9|35804.9|35
1623503630000|2021-06-12 13:13:50|35954.6|35804.6|35961.8|35811.8|35962.8|35812.8|35954.6|35804.6|32
1623503640000|2021-06-12 13:14:00|35960.7|35810.7|35967.8|35817.8|35974.1|35824.1|35958.3|35808.3|32
1623503650000|2021-06-12 13:14:10|35966.5|35816.5|35968.9|35818.9|35970|35820|35964.2|35814.2|27
1623503660000|2021-06-12 13:14:20|35968.6|35818.6|35978.3|35828.3|35979.1|35829.1|35966.7|35816.7|35
1623503670000|2021-06-12 13:14:30|35979.7|35829.7|35977.2|35827.2|35980|35830|35976.5|35826.5|28
1623503680000|2021-06-12 13:14:40|35977.9|35827.9|35979.6|35829.6|35979.9|35829.9|35977.1|35827.1|27
1623503690000|2021-06-12 13:14:50|35980|35830|35980.7|35830.7|35980.7|35830.7|35977.7|35827.7|31
1623503700000|2021-06-12 13:15:00|35981|35831|36004|35854|36005.5|35855.5|35979.8|35829.8|32
1623503710000|2021-06-12 13:15:10|36003.9|35853.9|36013|35863|36014.3|35864.3|36003.9|35853.9|23
1623503720000|2021-06-12 13:15:20|36012|35862|36017.3|35867.3|36022.6|35872.6|36011.9|35861.9|27
1623503730000|2021-06-12 13:15:30|36016.7|35866.7|36014.1|35864.1|36024.2|35874.2|36014|35864|32
1623503740000|2021-06-12 13:15:40|36013.4|35863.4|36015.2|35865.2|36015.9|35865.9|36011.8|35861.8|21
1623503750000|2021-06-12 13:15:50|36015.1|35865.1|36004.4|35854.4|36015.1|35865.1|36002.5|35852.5|25
1623503760000|2021-06-12 13:16:00|36004.7|35854.7|36016.1|35866.1|36016.1|35866.1|36004.3|35854.3|36
1623503770000|2021-06-12 13:16:10|36014.6|35864.6|36011|35861|36020|35870|36011|35861|24
1623503780000|2021-06-12 13:16:20|36011.7|35861.7|36019.2|35869.2|36019.2|35869.2|36011.1|35861.1|30
1623503790000|2021-06-12 13:16:30|36018.9|35868.9|36021.4|35871.4|36021.8|35871.8|36016.6|35866.6|36
1623503800000|2021-06-12 13:16:40|36019|35869|36025.3|35875.3|36027.4|35877.4|36019|35869|30
1623503810000|2021-06-12 13:16:50|36025.5|35875.5|36025.2|35875.2|36026.6|35876.6|36023.7|35873.7|23
1623503820000|2021-06-12 13:17:00|36024.8|35874.8|36013.6|35863.6|36024.8|35874.8|36010.1|35860.1|27
1623503830000|2021-06-12 13:17:10|36014.4|35864.4|36015.2|35865.2|36015.2|35865.2|36008.1|35858.1|24
1623503840000|2021-06-12 13:17:20|36015.4|35865.4|36002|35852|36019.9|35869.9|36001.9|35851.9|28
1623503850000|2021-06-12 13:17:30|36003|35853|36008.6|35858.6|36008.6|35858.6|36000.6|35850.6|29
1623503860000|2021-06-12 13:17:40|36009.1|35859.1|36005.3|35855.3|36011.4|35861.4|36004.7|35854.7|16
1623503870000|2021-06-12 13:17:50|36005.2|35855.2|36006|35856|36007.7|35857.7|36003.2|35853.2|13
1623503880000|2021-06-12 13:18:00|36005.9|35855.9|36026.5|35876.5|36026.5|35876.5|36005.7|35855.7|33
1623503890000|2021-06-12 13:18:10|36026.8|35876.8|36025.5|35875.5|36026.8|35876.8|36022.2|35872.2|32
1623503900000|2021-06-12 13:18:20|36025.9|35875.9|36024.3|35874.3|36026.3|35876.3|36022.4|35872.4|28
1623503910000|2021-06-12 13:18:30|36024|35874|36014.6|35864.6|36024|35874|36013.4|35863.4|24
1623503920000|2021-06-12 13:18:40|36013.4|35863.4|36007.7|35857.7|36016.5|35866.5|36007|35857|37
1623503930000|2021-06-12 13:18:50|36007.3|35857.3|36004.1|35854.1|36012.4|35862.4|36004|35854|33
1623503940000|2021-06-12 13:19:00|36003.3|35853.3|36007|35857|36007.1|35857.1|36002.7|35852.7|24
1623503950000|2021-06-12 13:19:10|36006.8|35856.8|36019.6|35869.6|36019.6|35869.6|36006.2|35856.2|21
1623503960000|2021-06-12 13:19:20|36019.5|35869.5|36006.1|35856.1|36019.5|35869.5|36006.1|35856.1|33
1623503970000|2021-06-12 13:19:30|36006.2|35856.2|36014.8|35864.8|36015|35865|36006.1|35856.1|34
1623503980000|2021-06-12 13:19:40|36015.6|35865.6|36021.2|35871.2|36021.2|35871.2|36015.6|35865.6|31
1623503990000|2021-06-12 13:19:50|36020.6|35870.6|36020.8|35870.8|36023.2|35873.2|36020.5|35870.5|32
1623504000000|2021-06-12 13:20:00|36020.6|35870.6|36019.6|35869.6|36022.8|35872.8|36019.6|35869.6|23
1623504010000|2021-06-12 13:20:10|36019.5|35869.5|36018|35868|36023.9|35873.9|36016.5|35866.5|29
1623504020000|2021-06-12 13:20:20|36017.5|35867.5|36019.8|35869.8|36019.9|35869.9|36017.5|35867.5|23
1623504030000|2021-06-12 13:20:30|36020|35870|36018.5|35868.5|36020.3|35870.3|36017.6|35867.6|31
1623504040000|2021-06-12 13:20:40|36017.7|35867.7|36026.1|35876.1|36026.1|35876.1|36017.7|35867.7|28
1623504050000|2021-06-12 13:20:50|36025.5|35875.5|36010.7|35860.7|36027|35877|36009.7|35859.7|27
1623504060000|2021-06-12 13:21:00|36011.3|35861.3|36000.5|35850.5|36011.3|35861.3|35997.1|35847.1|33
1623504070000|2021-06-12 13:21:10|35999.8|35849.8|35997.2|35847.2|36001.7|35851.7|35997.2|35847.2|31
1623504080000|2021-06-12 13:21:20|35997.5|35847.5|35997|35847|35999.2|35849.2|35991.2|35841.2|31
1623504090000|2021-06-12 13:21:30|35997.4|35847.4|35995|35845|36002|35852|35992.2|35842.2|32
1623504100000|2021-06-12 13:21:40|35995.1|35845.1|35992.2|35842.2|35997.8|35847.8|35992.2|35842.2|27
1623504110000|2021-06-12 13:21:50|35992.3|35842.3|36003.8|35853.8|36004.7|35854.7|35992.3|35842.3|32
1623504120000|2021-06-12 13:22:00|36003.9|35853.9|35988.8|35838.8|36004.5|35854.5|35988.3|35838.3|24
1623504130000|2021-06-12 13:22:10|35988.7|35838.7|35990.9|35840.9|35992.2|35842.2|35988.7|35838.7|29
1623504140000|2021-06-12 13:22:20|35991|35841|35990.1|35840.1|35991.3|35841.3|35989.9|35839.9|20
1623504150000|2021-06-12 13:22:30|35988.3|35838.3|35981.3|35831.3|35990.2|35840.2|35980.9|35830.9|24
1623504160000|2021-06-12 13:22:40|35981.4|35831.4|35978.6|35828.6|35984.6|35834.6|35978.3|35828.3|29
1623504170000|2021-06-12 13:22:50|35978.5|35828.5|35979.9|35829.9|35979.9|35829.9|35977.6|35827.6|31
1623504180000|2021-06-12 13:23:00|35979.8|35829.8|35968.8|35818.8|35979.8|35829.8|35968.8|35818.8|32
1623504190000|2021-06-12 13:23:10|35966|35816|35951.8|35801.8|35966|35816|35950.8|35800.8|34
1623504200000|2021-06-12 13:23:20|35953.3|35803.3|35961.4|35811.4|35963.4|35813.4|35942.6|35792.6|33
1623504210000|2021-06-12 13:23:30|35961.8|35811.8|35958.6|35808.6|35961.8|35811.8|35957.5|35807.5|27
1623504220000|2021-06-12 13:23:40|35958.5|35808.5|35959.3|35809.3|35961.1|35811.1|35957.9|35807.9|26
1623504230000|2021-06-12 13:23:50|35959.1|35809.1|35958.3|35808.3|35961.3|35811.3|35954.1|35804.1|35
1623504240000|2021-06-12 13:24:00|35958.2|35808.2|35956.5|35806.5|35958.2|35808.2|35954.9|35804.9|24
1623504250000|2021-06-12 13:24:10|35955.9|35805.9|35959.3|35809.3|35960.3|35810.3|35955.9|35805.9|23
1623504260000|2021-06-12 13:24:20|35959|35809|35956.9|35806.9|35962|35812|35955.6|35805.6|26
1623504270000|2021-06-12 13:24:30|35956.6|35806.6|35957.9|35807.9|35958.1|35808.1|35955.3|35805.3|19
1623504280000|2021-06-12 13:24:40|35959.2|35809.2|35955.1|35805.1|35959.2|35809.2|35953.4|35803.4|23
1623504290000|2021-06-12 13:24:50|35954.5|35804.5|35953|35803|35955.5|35805.5|35952.4|35802.4|27
1623504300000|2021-06-12 13:25:00|35953.3|35803.3|35958.4|35808.4|35959.2|35809.2|35953.3|35803.3|29
1623504310000|2021-06-12 13:25:10|35958.2|35808.2|35952|35802|35958.2|35808.2|35951.4|35801.4|28
1623504320000|2021-06-12 13:25:20|35952.1|35802.1|35971.8|35821.8|35974.8|35824.8|35951.8|35801.8|34
1623504330000|2021-06-12 13:25:30|35974|35824|35971.8|35821.8|35974.8|35824.8|35970.3|35820.3|32
1623504340000|2021-06-12 13:25:40|35973.2|35823.2|35959.7|35809.7|35978.4|35828.4|35959.2|35809.2|38
1623504350000|2021-06-12 13:25:50|35959.3|35809.3|35958.7|35808.7|35960.2|35810.2|35958.6|35808.6|28
1623504360000|2021-06-12 13:26:00|35959.3|35809.3|35957.5|35807.5|35959.3|35809.3|35954.9|35804.9|30
1623504370000|2021-06-12 13:26:10|35957.7|35807.7|35968.9|35818.9|35968.9|35818.9|35957.7|35807.7|32
1623504380000|2021-06-12 13:26:20|35966.1|35816.1|35978.4|35828.4|35978.8|35828.8|35966.1|35816.1|24
1623504390000|2021-06-12 13:26:30|35978|35828|35980.9|35830.9|35981.2|35831.2|35976.6|35826.6|29
1623504400000|2021-06-12 13:26:40|35981|35831|35987.4|35837.4|35987.4|35837.4|35979.8|35829.8|18
1623504410000|2021-06-12 13:26:50|35987.8|35837.8|35976.4|35826.4|35988.5|35838.5|35975.1|35825.1|29
1623504420000|2021-06-12 13:27:00|35977.5|35827.5|35971|35821|35977.5|35827.5|35969.5|35819.5|35
1623504430000|2021-06-12 13:27:10|35972.7|35822.7|35980|35830|35982|35832|35972.7|35822.7|26
1623504440000|2021-06-12 13:27:20|35982.4|35832.4|35981.2|35831.2|35983.2|35833.2|35979.6|35829.6|22
1623504450000|2021-06-12 13:27:30|35981.5|35831.5|35980.9|35830.9|35981.9|35831.9|35980.9|35830.9|18
1623504460000|2021-06-12 13:27:40|35981|35831|35982.3|35832.3|35982.5|35832.5|35980.9|35830.9|15
1623504470000|2021-06-12 13:27:50|35981.8|35831.8|35985.3|35835.3|35985.3|35835.3|35980.9|35830.9|14
1623504480000|2021-06-12 13:28:00|35987.7|35837.7|35978.6|35828.6|35987.7|35837.7|35978.6|35828.6|24
1623504490000|2021-06-12 13:28:10|35978.2|35828.2|35968.2|35818.2|35978.2|35828.2|35967.8|35817.8|28
1623504500000|2021-06-12 13:28:20|35969.1|35819.1|35970.5|35820.5|35970.5|35820.5|35968.6|35818.6|20
1623504510000|2021-06-12 13:28:30|35970|35820|35960.9|35810.9|35970.3|35820.3|35960.9|35810.9|30
1623504520000|2021-06-12 13:28:40|35960.5|35810.5|35960.9|35810.9|35962.1|35812.1|35960.3|35810.3|27
1623504530000|2021-06-12 13:28:50|35961|35811|35962.2|35812.2|35962.6|35812.6|35960.2|35810.2|23
1623504540000|2021-06-12 13:29:00|35962.3|35812.3|35944.5|35794.5|35962.5|35812.5|35943.3|35793.3|19
1623504550000|2021-06-12 13:29:10|35944.1|35794.1|35948.6|35798.6|35948.7|35798.7|35941.2|35791.2|31
1623504560000|2021-06-12 13:29:20|35948.9|35798.9|35967.3|35817.3|35968.6|35818.6|35946.9|35796.9|33
1623504570000|2021-06-12 13:29:30|35966.8|35816.8|35969.2|35819.2|35969.4|35819.4|35965|35815|23
1623504580000|2021-06-12 13:29:40|35969.3|35819.3|35957.3|35807.3|35969.8|35819.8|35957.2|35807.2|20
1623504590000|2021-06-12 13:29:50|35957.1|35807.1|35952.1|35802.1|35959|35809|35950.7|35800.7|31
1623504600000|2021-06-12 13:30:00|35951.9|35801.9|35971.5|35821.5|35972|35822|35949.9|35799.9|31
1623504610000|2021-06-12 13:30:10|35973.9|35823.9|35970.7|35820.7|35974|35824|35969.1|35819.1|31
1623504620000|2021-06-12 13:30:20|35969.8|35819.8|35976.6|35826.6|35978|35828|35969.3|35819.3|25
1623504630000|2021-06-12 13:30:30|35976.8|35826.8|35989.6|35839.6|35994.4|35844.4|35976.2|35826.2|26
1623504640000|2021-06-12 13:30:40|35989.7|35839.7|35996.3|35846.3|35996.3|35846.3|35988.6|35838.6|20
1623504650000|2021-06-12 13:30:50|35995.7|35845.7|36006.5|35856.5|36006.6|35856.6|35994.5|35844.5|28
1623504660000|2021-06-12 13:31:00|36005.4|35855.4|36004.9|35854.9|36006.2|35856.2|36002.8|35852.8|24
1623504670000|2021-06-12 13:31:10|36005.7|35855.7|36011.5|35861.5|36014.6|35864.6|36005.7|35855.7|22
1623504680000|2021-06-12 13:31:20|36011.6|35861.6|36017.5|35867.5|36017.5|35867.5|36011|35861|33
1623504690000|2021-06-12 13:31:30|36018.1|35868.1|36011|35861|36018.5|35868.5|36010.8|35860.8|29
1623504700000|2021-06-12 13:31:40|36010.7|35860.7|36007.3|35857.3|36016.2|35866.2|36007.3|35857.3|27
1623504710000|2021-06-12 13:31:50|36004.8|35854.8|35994.1|35844.1|36005.9|35855.9|35992.2|35842.2|25
1623504720000|2021-06-12 13:32:00|35995.4|35845.4|35997|35847|35997.2|35847.2|35991.8|35841.8|28
1623504730000|2021-06-12 13:32:10|35998.2|35848.2|35997.7|35847.7|35998.5|35848.5|35996.5|35846.5|27
1623504740000|2021-06-12 13:32:20|35997.3|35847.3|35997|35847|36000.4|35850.4|35995.9|35845.9|31
1623504750000|2021-06-12 13:32:30|35996.6|35846.6|36004.2|35854.2|36004.2|35854.2|35996.6|35846.6|33
1623504760000|2021-06-12 13:32:40|36003.2|35853.2|36010.5|35860.5|36010.5|35860.5|36002.1|35852.1|20
1623504770000|2021-06-12 13:32:50|36010.2|35860.2|36019.5|35869.5|36019.5|35869.5|36009.7|35859.7|31
1623504780000|2021-06-12 13:33:00|36023.8|35873.8|36025.5|35875.5|36028.4|35878.4|36023.8|35873.8|33
1623504790000|2021-06-12 13:33:10|36022.8|35872.8|36027.3|35877.3|36029.8|35879.8|36016.2|35866.2|28
1623504800000|2021-06-12 13:33:20|36026.7|35876.7|36028.8|35878.8|36028.9|35878.9|36025.2|35875.2|30
1623504810000|2021-06-12 13:33:30|36028.6|35878.6|36026.3|35876.3|36029.9|35879.9|36026.1|35876.1|31
1623504820000|2021-06-12 13:33:40|36025.9|35875.9|36026.2|35876.2|36026.8|35876.8|36025.6|35875.6|11
1623504830000|2021-06-12 13:33:50|36025.1|35875.1|36010.5|35860.5|36026|35876|36009.5|35859.5|30
1623504840000|2021-06-12 13:34:00|36010|35860|36015.4|35865.4|36019.5|35869.5|36009.9|35859.9|31
1623504850000|2021-06-12 13:34:10|36015.6|35865.6|36018.3|35868.3|36021.8|35871.8|36014.6|35864.6|31
1623504860000|2021-06-12 13:34:20|36017.6|35867.6|36010.3|35860.3|36017.6|35867.6|36010|35860|20
1623504870000|2021-06-12 13:34:30|36010.4|35860.4|36003.4|35853.4|36011.3|35861.3|36003|35853|19
1623504880000|2021-06-12 13:34:40|36003.1|35853.1|35984|35834|36003.2|35853.2|35984|35834|30
1623504890000|2021-06-12 13:34:50|35984.4|35834.4|35977.3|35827.3|35984.4|35834.4|35976.5|35826.5|24
1623504900000|2021-06-12 13:35:00|35977|35827|35973.8|35823.8|35977|35827|35967.2|35817.2|32
1623504910000|2021-06-12 13:35:10|35973.7|35823.7|35980.4|35830.4|35980.4|35830.4|35971.4|35821.4|26
1623504920000|2021-06-12 13:35:20|35981.2|35831.2|35976.9|35826.9|35986.5|35836.5|35975.7|35825.7|31
1623504930000|2021-06-12 13:35:30|35976.4|35826.4|35981.3|35831.3|35988.7|35838.7|35976.4|35826.4|25
1623504940000|2021-06-12 13:35:40|35981.1|35831.1|35980.7|35830.7|35982.9|35832.9|35979.8|35829.8|27
1623504950000|2021-06-12 13:35:50|35980.8|35830.8|35976.1|35826.1|35980.8|35830.8|35976.1|35826.1|20
1623504960000|2021-06-12 13:36:00|35978.5|35828.5|35976.5|35826.5|35978.5|35828.5|35976|35826|23
1623504970000|2021-06-12 13:36:10|35975.7|35825.7|35975.6|35825.6|35975.7|35825.7|35975.6|35825.6|2
1623504980000|2021-06-12 13:36:20|35975.7|35825.7|35974.5|35824.5|35975.8|35825.8|35970.8|35820.8|20
1623504990000|2021-06-12 13:36:30|35974.3|35824.3|35996.3|35846.3|35996.3|35846.3|35974.1|35824.1|29
1623505000000|2021-06-12 13:36:40|35996.2|35846.2|35995.2|35845.2|35998.1|35848.1|35994|35844|28
1623505010000|2021-06-12 13:36:50|35992.6|35842.6|35992.5|35842.5|35995|35845|35989|35839|23
1623505020000|2021-06-12 13:37:00|35992.9|35842.9|36002.6|35852.6|36002.6|35852.6|35992.2|35842.2|25
1623505030000|2021-06-12 13:37:10|36002.8|35852.8|36012.1|35862.1|36012.4|35862.4|35995.8|35845.8|33
1623505040000|2021-06-12 13:37:20|36011|35861|36002.9|35852.9|36011.7|35861.7|36002.9|35852.9|29
1623505050000|2021-06-12 13:37:30|36002.7|35852.7|35997|35847|36002.7|35852.7|35993.7|35843.7|35
1623505060000|2021-06-12 13:37:40|35996.7|35846.7|36002.8|35852.8|36004.6|35854.6|35996.7|35846.7|34
1623505070000|2021-06-12 13:37:50|36003.7|35853.7|36004.5|35854.5|36005.5|35855.5|36002.1|35852.1|33
1623505080000|2021-06-12 13:38:00|36004.9|35854.9|36007|35857|36012.3|35862.3|36003.7|35853.7|31
1623505090000|2021-06-12 13:38:10|36008.7|35858.7|36021.7|35871.7|36023.5|35873.5|36007.9|35857.9|23
1623505100000|2021-06-12 13:38:20|36020.9|35870.9|36021.4|35871.4|36023.3|35873.3|36018.1|35868.1|30
1623505110000|2021-06-12 13:38:30|36021.5|35871.5|36021.5|35871.5|36024|35874|36019.7|35869.7|19
1623505120000|2021-06-12 13:38:40|36023.1|35873.1|36026.8|35876.8|36028.2|35878.2|36023.1|35873.1|21
1623505130000|2021-06-12 13:38:50|36027.1|35877.1|36035.4|35885.4|36035.8|35885.8|36026|35876|30
1623505140000|2021-06-12 13:39:00|36035.2|35885.2|36034.1|35884.1|36037.3|35887.3|36028.7|35878.7|30
1623505150000|2021-06-12 13:39:10|36033.6|35883.6|36023.1|35873.1|36033.8|35883.8|36023.1|35873.1|25
1623505160000|2021-06-12 13:39:20|36022.1|35872.1|36001.2|35851.2|36022.3|35872.3|36001.1|35851.1|21
1623505170000|2021-06-12 13:39:30|36001|35851|36007.7|35857.7|36008.3|35858.3|36001|35851|30
1623505180000|2021-06-12 13:39:40|36001.6|35851.6|35999.6|35849.6|36002.4|35852.4|35998.9|35848.9|28
1623505190000|2021-06-12 13:39:50|36000.5|35850.5|35999.9|35849.9|36000.9|35850.9|35998.9|35848.9|20
1623505200000|2021-06-12 13:40:00|35999.8|35849.8|35992.7|35842.7|36000.4|35850.4|35990.4|35840.4|18
1623505210000|2021-06-12 13:40:10|35993.1|35843.1|35991.9|35841.9|35995.4|35845.4|35991.6|35841.6|29
1623505220000|2021-06-12 13:40:20|35992|35842|35996.7|35846.7|35997.9|35847.9|35992|35842|29
1623505230000|2021-06-12 13:40:30|35996.4|35846.4|36006.7|35856.7|36006.9|35856.9|35996.4|35846.4|33
1623505240000|2021-06-12 13:40:40|36006.8|35856.8|36005.1|35855.1|36006.8|35856.8|36004.7|35854.7|19
1623505250000|2021-06-12 13:40:50|36004.7|35854.7|36007.3|35857.3|36007.6|35857.6|36004.7|35854.7|32
1623505260000|2021-06-12 13:41:00|36008|35858|36012.8|35862.8|36014.4|35864.4|36005.1|35855.1|30
1623505270000|2021-06-12 13:41:10|36011.4|35861.4|36014.9|35864.9|36015|35865|36010.7|35860.7|27
1623505280000|2021-06-12 13:41:20|36015|35865|36015|35865|36015.8|35865.8|36012.8|35862.8|20
1623505290000|2021-06-12 13:41:30|36015.2|35865.2|36008.1|35858.1|36015.2|35865.2|36007|35857|19
1623505300000|2021-06-12 13:41:40|36007.8|35857.8|36007.2|35857.2|36010.7|35860.7|36006.2|35856.2|29
1623505310000|2021-06-12 13:41:50|36006.5|35856.5|36008.8|35858.8|36009.8|35859.8|36006.5|35856.5|26
1623505320000|2021-06-12 13:42:00|36007.8|35857.8|36011.4|35861.4|36011.4|35861.4|36007.1|35857.1|27
1623505330000|2021-06-12 13:42:10|36012.2|35862.2|36017.5|35867.5|36018|35868|36012.2|35862.2|20
1623505340000|2021-06-12 13:42:20|36017.4|35867.4|36014.3|35864.3|36017.4|35867.4|36012|35862|26
1623505350000|2021-06-12 13:42:30|36014.2|35864.2|36015|35865|36015|35865|36012|35862|23
1623505360000|2021-06-12 13:42:40|36014.4|35864.4|36019.5|35869.5|36019.8|35869.8|36014.2|35864.2|21
1623505370000|2021-06-12 13:42:50|36019.4|35869.4|36022.1|35872.1|36022.7|35872.7|36019.4|35869.4|12
1623505380000|2021-06-12 13:43:00|36022|35872|36013|35863|36022.7|35872.7|36013|35863|25
1623505390000|2021-06-12 13:43:10|36013.2|35863.2|36004.4|35854.4|36014.8|35864.8|36004.4|35854.4|24
1623505400000|2021-06-12 13:43:20|36004.2|35854.2|36014.5|35864.5|36014.5|35864.5|36002.7|35852.7|23
1623505410000|2021-06-12 13:43:30|36015.2|35865.2|36021.9|35871.9|36022.1|35872.1|36015.2|35865.2|29
1623505420000|2021-06-12 13:43:40|36019.5|35869.5|36014.6|35864.6|36019.5|35869.5|36014.6|35864.6|32
1623505430000|2021-06-12 13:43:50|36014.9|35864.9|36015.2|35865.2|36018.3|35868.3|36012.8|35862.8|24
1623505440000|2021-06-12 13:44:00|36020.7|35870.7|36016.5|35866.5|36020.7|35870.7|36014.9|35864.9|35
1623505450000|2021-06-12 13:44:10|36016.8|35866.8|36017.6|35867.6|36018.4|35868.4|36016.2|35866.2|23
1623505460000|2021-06-12 13:44:20|36017.5|35867.5|36019.9|35869.9|36020.2|35870.2|36016.3|35866.3|31
1623505470000|2021-06-12 13:44:30|36019.8|35869.8|36012.4|35862.4|36022|35872|36012.4|35862.4|29
1623505480000|2021-06-12 13:44:40|36014.6|35864.6|36014.9|35864.9|36016.4|35866.4|36013.9|35863.9|30
1623505490000|2021-06-12 13:44:50|36014.4|35864.4|36008.7|35858.7|36014.7|35864.7|36008.7|35858.7|18
1623505500000|2021-06-12 13:45:00|36008.6|35858.6|36012.9|35862.9|36012.9|35862.9|36008.2|35858.2|25
1623505510000|2021-06-12 13:45:10|36012.6|35862.6|36012|35862|36012.9|35862.9|36012|35862|9
1623505520000|2021-06-12 13:45:20|36011.9|35861.9|36008.4|35858.4|36011.9|35861.9|36008|35858|19
1623505530000|2021-06-12 13:45:30|36008.6|35858.6|36013.6|35863.6|36019.1|35869.1|36007.5|35857.5|34
1623505540000|2021-06-12 13:45:40|36014.5|35864.5|36015.7|35865.7|36015.7|35865.7|36014.5|35864.5|10
1623505550000|2021-06-12 13:45:50|36015.2|35865.2|36007.9|35857.9|36015.2|35865.2|36006.5|35856.5|29
1623505560000|2021-06-12 13:46:00|36007.7|35857.7|36015.7|35865.7|36020.4|35870.4|36006.6|35856.6|31
1623505570000|2021-06-12 13:46:10|36017.6|35867.6|36018.7|35868.7|36018.7|35868.7|36017|35867|18
1623505580000|2021-06-12 13:46:20|36020.4|35870.4|36019.9|35869.9|36021.8|35871.8|36019.7|35869.7|21
1623505590000|2021-06-12 13:46:30|36020|35870|36029.1|35879.1|36029.1|35879.1|36019.5|35869.5|26
1623505600000|2021-06-12 13:46:40|36027.6|35877.6|36035.9|35885.9|36035.9|35885.9|36027.6|35877.6|30
1623505610000|2021-06-12 13:46:50|36036.2|35886.2|36045.8|35895.8|36045.8|35895.8|36036.1|35886.1|28
1623505620000|2021-06-12 13:47:00|36046.2|35896.2|36034.9|35884.9|36046.2|35896.2|36034.3|35884.3|22
1623505630000|2021-06-12 13:47:10|36034.8|35884.8|36037.4|35887.4|36037.4|35887.4|36031.2|35881.2|19
1623505640000|2021-06-12 13:47:20|36037.5|35887.5|36055.2|35905.2|36062.7|35912.7|36037.5|35887.5|38
1623505650000|2021-06-12 13:47:30|36055.8|35905.8|36075.2|35925.2|36075.2|35925.2|36055.1|35905.1|31
1623505660000|2021-06-12 13:47:40|36075.3|35925.3|36079.9|35929.9|36084.3|35934.3|36074.8|35924.8|28
1623505670000|2021-06-12 13:47:50|36080.4|35930.4|36086.1|35936.1|36086.2|35936.2|36080.4|35930.4|27
1623505680000|2021-06-12 13:48:00|36085.7|35935.7|36090.2|35940.2|36090.7|35940.7|36081.3|35931.3|28
1623505690000|2021-06-12 13:48:10|36090.7|35940.7|36097.9|35947.9|36098.6|35948.6|36090.3|35940.3|21
1623505700000|2021-06-12 13:48:20|36098.5|35948.5|36118.5|35968.5|36123.9|35973.9|36095.6|35945.6|36
1623505710000|2021-06-12 13:48:30|36117.9|35967.9|36121|35971|36124.1|35974.1|36112|35962|30
1623505720000|2021-06-12 13:48:40|36120.9|35970.9|36122.4|35972.4|36123.4|35973.4|36115.7|35965.7|32
1623505730000|2021-06-12 13:48:50|36123.1|35973.1|36126.3|35976.3|36128.1|35978.1|36123.1|35973.1|22
1623505740000|2021-06-12 13:49:00|36126.2|35976.2|36135.3|35985.3|36135.3|35985.3|36126|35976|25
1623505750000|2021-06-12 13:49:10|36135.1|35985.1|36136.6|35986.6|36136.6|35986.6|36132.2|35982.2|29
1623505760000|2021-06-12 13:49:20|36136.8|35986.8|36121.7|35971.7|36136.8|35986.8|36121.4|35971.4|29
1623505770000|2021-06-12 13:49:30|36122|35972|36140.3|35990.3|36141.8|35991.8|36116.9|35966.9|37
1623505780000|2021-06-12 13:49:40|36139.1|35989.1|36147.9|35997.9|36147.9|35997.9|36137.8|35987.8|32
1623505790000|2021-06-12 13:49:50|36147.6|35997.6|36142.9|35992.9|36148.8|35998.8|36142.9|35992.9|28
1623505800000|2021-06-12 13:50:00|36143|35993|36137.3|35987.3|36143.3|35993.3|36134.6|35984.6|29
1623505810000|2021-06-12 13:50:10|36136.7|35986.7|36136.7|35986.7|36140.4|35990.4|36135|35985|31
1623505820000|2021-06-12 13:50:20|36136.8|35986.8|36135.7|35985.7|36139|35989|36135.2|35985.2|28
1623505830000|2021-06-12 13:50:30|36135.8|35985.8|36135.7|35985.7|36136.9|35986.9|36135.7|35985.7|19
1623505840000|2021-06-12 13:50:40|36136.1|35986.1|36133.7|35983.7|36136.1|35986.1|36133.5|35983.5|19
1623505850000|2021-06-12 13:50:50|36133.6|35983.6|36127.9|35977.9|36133.6|35983.6|36126.1|35976.1|23
1623505860000|2021-06-12 13:51:00|36130.1|35980.1|36126.6|35976.6|36130.1|35980.1|36125.9|35975.9|16
1623505870000|2021-06-12 13:51:10|36126.4|35976.4|36135.5|35985.5|36135.5|35985.5|36125.9|35975.9|22
1623505880000|2021-06-12 13:51:20|36136.4|35986.4|36134.3|35984.3|36137.1|35987.1|36133.8|35983.8|28
1623505890000|2021-06-12 13:51:30|36137|35987|36130.5|35980.5|36138.2|35988.2|36129.1|35979.1|22
1623505900000|2021-06-12 13:51:40|36130.4|35980.4|36123.7|35973.7|36131|35981|36119.9|35969.9|23
1623505910000|2021-06-12 13:51:50|36122.1|35972.1|36112.7|35962.7|36122.2|35972.2|36110.8|35960.8|23
1623505920000|2021-06-12 13:52:00|36112.8|35962.8|36112.4|35962.4|36113.2|35963.2|36111.1|35961.1|18
1623505930000|2021-06-12 13:52:10|36112.5|35962.5|36113.1|35963.1|36113.1|35963.1|36110.3|35960.3|16
1623505940000|2021-06-12 13:52:20|36113.2|35963.2|36093.6|35943.6|36113.7|35963.7|36092.5|35942.5|25
1623505950000|2021-06-12 13:52:30|36093.5|35943.5|36099.7|35949.7|36101.8|35951.8|36092.2|35942.2|28
1623505960000|2021-06-12 13:52:40|36099.8|35949.8|36098.6|35948.6|36102|35952|36097.4|35947.4|35
1623505970000|2021-06-12 13:52:50|36097.8|35947.8|36087.7|35937.7|36097.8|35947.8|36087.4|35937.4|37
1623505980000|2021-06-12 13:53:00|36085.4|35935.4|36099.8|35949.8|36099.8|35949.8|36085.1|35935.1|33
1623505990000|2021-06-12 13:53:10|36099.9|35949.9|36094.6|35944.6|36101.1|35951.1|36093.2|35943.2|35
1623506000000|2021-06-12 13:53:20|36094.7|35944.7|36089.5|35939.5|36095.5|35945.5|36089|35939|21
1623506010000|2021-06-12 13:53:30|36097.6|35947.6|36107.3|35957.3|36108.3|35958.3|36097.6|35947.6|24
1623506020000|2021-06-12 13:53:40|36108|35958|36107.3|35957.3|36108.4|35958.4|36107.3|35957.3|23
1623506030000|2021-06-12 13:53:50|36107.4|35957.4|36107|35957|36109.4|35959.4|36106.2|35956.2|24
1623506040000|2021-06-12 13:54:00|36107.2|35957.2|36106.7|35956.7|36110.3|35960.3|36106.3|35956.3|28
1623506050000|2021-06-12 13:54:10|36107.2|35957.2|36111.4|35961.4|36112|35962|36106.9|35956.9|36
1623506060000|2021-06-12 13:54:20|36111.1|35961.1|36128.4|35978.4|36128.8|35978.8|36108.8|35958.8|30
1623506070000|2021-06-12 13:54:30|36128.7|35978.7|36128.3|35978.3|36133.2|35983.2|36128.3|35978.3|32
1623506080000|2021-06-12 13:54:40|36128.4|35978.4|36116|35966|36128.4|35978.4|36116|35966|25
1623506090000|2021-06-12 13:54:50|36114.5|35964.5|36115.9|35965.9|36118.1|35968.1|36114.5|35964.5|22
1623506100000|2021-06-12 13:55:00|36116.1|35966.1|36111.7|35961.7|36117|35967|36111.7|35961.7|30
1623506110000|2021-06-12 13:55:10|36111.9|35961.9|36102.7|35952.7|36112.7|35962.7|36101.9|35951.9|28
1623506120000|2021-06-12 13:55:20|36103|35953|36101.1|35951.1|36103.3|35953.3|36099.8|35949.8|19
1623506130000|2021-06-12 13:55:30|36100.9|35950.9|36098.3|35948.3|36100.9|35950.9|36096.5|35946.5|19
1623506140000|2021-06-12 13:55:40|36098.4|35948.4|36076|35926|36098.4|35948.4|36076|35926|28
1623506150000|2021-06-12 13:55:50|36076.1|35926.1|36071|35921|36077.3|35927.3|36071|35921|18
1623506160000|2021-06-12 13:56:00|36070.5|35920.5|36066.9|35916.9|36070.6|35920.6|36066.2|35916.2|25
1623506170000|2021-06-12 13:56:10|36066.8|35916.8|36062.2|35912.2|36067|35917|36062.2|35912.2|26
1623506180000|2021-06-12 13:56:20|36063|35913|36055.8|35905.8|36063.3|35913.3|36055.8|35905.8|25
1623506190000|2021-06-12 13:56:30|36055.6|35905.6|36055.9|35905.9|36056.1|35906.1|36054.3|35904.3|30
1623506200000|2021-06-12 13:56:40|36056.3|35906.3|36071.9|35921.9|36072.4|35922.4|36056.3|35906.3|31
1623506210000|2021-06-12 13:56:50|36071.7|35921.7|36066.3|35916.3|36071.7|35921.7|36064.8|35914.8|28
1623506220000|2021-06-12 13:57:00|36067.2|35917.2|36070.7|35920.7|36071.3|35921.3|36066.9|35916.9|25
1623506230000|2021-06-12 13:57:10|36071.8|35921.8|36068.4|35918.4|36071.8|35921.8|36067.7|35917.7|25
1623506240000|2021-06-12 13:57:20|36068.7|35918.7|36069.1|35919.1|36074|35924|36067.7|35917.7|27
1623506250000|2021-06-12 13:57:30|36069.3|35919.3|36067.8|35917.8|36070.4|35920.4|36067.7|35917.7|20
1623506260000|2021-06-12 13:57:40|36069.7|35919.7|36073.1|35923.1|36077.4|35927.4|36069.7|35919.7|31
1623506270000|2021-06-12 13:57:50|36072.3|35922.3|36070.1|35920.1|36072.9|35922.9|36069|35919|24
1623506280000|2021-06-12 13:58:00|36070.5|35920.5|36064.7|35914.7|36070.5|35920.5|36064.6|35914.6|29
1623506290000|2021-06-12 13:58:10|36064.8|35914.8|36064.8|35914.8|36067.7|35917.7|36064.8|35914.8|10
1623506300000|2021-06-12 13:58:20|36064.4|35914.4|36064.6|35914.6|36065|35915|36064.3|35914.3|7
1623506310000|2021-06-12 13:58:30|36064.3|35914.3|36065.8|35915.8|36065.8|35915.8|36064.3|35914.3|5
1623506320000|2021-06-12 13:58:40|36065.5|35915.5|36077.4|35927.4|36077.4|35927.4|36065.5|35915.5|17
1623506330000|2021-06-12 13:58:50|36077.3|35927.3|36079.6|35929.6|36079.7|35929.7|36077.3|35927.3|16
1623506340000|2021-06-12 13:59:00|36079.5|35929.5|36096.3|35946.3|36098.4|35948.4|36079.5|35929.5|33
1623506350000|2021-06-12 13:59:10|36096.4|35946.4|36089.7|35939.7|36096.4|35946.4|36089.6|35939.6|31
1623506360000|2021-06-12 13:59:20|36089.4|35939.4|36089.5|35939.5|36094.6|35944.6|36089.2|35939.2|27
1623506370000|2021-06-12 13:59:30|36088.6|35938.6|36088|35938|36088.6|35938.6|36086.4|35936.4|20
1623506380000|2021-06-12 13:59:40|36087.7|35937.7|36088.3|35938.3|36088.3|35938.3|36087.4|35937.4|14
1623506390000|2021-06-12 13:59:50|36088.2|35938.2|36084.6|35934.6|36088.2|35938.2|36083.6|35933.6|23
1623506400000|2021-06-12 14:00:00|36084.4|35934.4|36084.8|35934.8|36086.2|35936.2|36084.1|35934.1|17
1623506410000|2021-06-12 14:00:10|36084.9|35934.9|36086.5|35936.5|36086.8|35936.8|36080.4|35930.4|21
1623506420000|2021-06-12 14:00:20|36086.7|35936.7|36082.8|35932.8|36088.3|35938.3|36082.8|35932.8|27
1623506430000|2021-06-12 14:00:30|36083|35933|36083.1|35933.1|36085.6|35935.6|36082.8|35932.8|21
1623506440000|2021-06-12 14:00:40|36082.8|35932.8|36078.8|35928.8|36082.8|35932.8|36076.8|35926.8|23
1623506450000|2021-06-12 14:00:50|36078.4|35928.4|36067.5|35917.5|36078.4|35928.4|36066.4|35916.4|29
1623506460000|2021-06-12 14:01:00|36067.1|35917.1|36059.4|35909.4|36067.1|35917.1|36059.4|35909.4|24
1623506470000|2021-06-12 14:01:10|36058.8|35908.8|36053.3|35903.3|36058.8|35908.8|36053.3|35903.3|17
1623506480000|2021-06-12 14:01:20|36053.2|35903.2|36047.9|35897.9|36053.2|35903.2|36039.6|35889.6|33
1623506490000|2021-06-12 14:01:30|36046.2|35896.2|36033.7|35883.7|36046.2|35896.2|36032.7|35882.7|27
1623506500000|2021-06-12 14:01:40|36033.6|35883.6|36022.7|35872.7|36033.6|35883.6|36021.9|35871.9|30
1623506510000|2021-06-12 14:01:50|36022.6|35872.6|36017.3|35867.3|36029.3|35879.3|36016.9|35866.9|34
1623506520000|2021-06-12 14:02:00|36018.1|35868.1|36001.4|35851.4|36020.4|35870.4|36001.4|35851.4|35
1623506530000|2021-06-12 14:02:10|36001|35851|35994.7|35844.7|36001|35851|35994.7|35844.7|34
1623506540000|2021-06-12 14:02:20|35994.6|35844.6|35963.6|35813.6|35994.6|35844.6|35962.6|35812.6|36
1623506550000|2021-06-12 14:02:30|35963.1|35813.1|35961|35811|35971.6|35821.6|35953.9|35803.9|37
1623506560000|2021-06-12 14:02:40|35961.6|35811.6|35952.8|35802.8|35961.9|35811.9|35952.4|35802.4|30
1623506570000|2021-06-12 14:02:50|35952.9|35802.9|35940.7|35790.7|35953.4|35803.4|35940.7|35790.7|27
1623506580000|2021-06-12 14:03:00|35941.6|35791.6|35863.9|35713.9|35941.6|35791.6|35863.9|35713.9|39
1623506590000|2021-06-12 14:03:10|35860.3|35710.3|35865|35715|35873.1|35723.1|35845.9|35695.9|38
1623506600000|2021-06-12 14:03:20|35864.7|35714.7|35862.7|35712.7|35866.9|35716.9|35852.4|35702.4|37
1623506610000|2021-06-12 14:03:30|35862.8|35712.8|35887.6|35737.6|35892.4|35742.4|35862.8|35712.8|36
1623506620000|2021-06-12 14:03:40|35887.7|35737.7|35878.6|35728.6|35887.7|35737.7|35875.2|35725.2|31
1623506630000|2021-06-12 14:03:50|35878.5|35728.5|35877.4|35727.4|35879.5|35729.5|35877.2|35727.2|24
1623506640000|2021-06-12 14:04:00|35877.2|35727.2|35843.4|35693.4|35877.3|35727.3|35843|35693|34
1623506650000|2021-06-12 14:04:10|35844|35694|35792|35642|35844|35694|35792|35642|36
1623506660000|2021-06-12 14:04:20|35791.9|35641.9|35762.8|35612.8|35791.9|35641.9|35741.6|35591.6|38
1623506670000|2021-06-12 14:04:30|35764.9|35614.9|35768.1|35618.1|35768.1|35618.1|35753.6|35603.6|38
1623506680000|2021-06-12 14:04:40|35769.4|35619.4|35781|35631|35786.5|35636.5|35769.4|35619.4|31
1623506690000|2021-06-12 14:04:50|35781.4|35631.4|35784.1|35634.1|35784.1|35634.1|35779.2|35629.2|23
1623506700000|2021-06-12 14:05:00|35784.3|35634.3|35820.1|35670.1|35822.9|35672.9|35784.3|35634.3|36
1623506710000|2021-06-12 14:05:10|35821|35671|35819.8|35669.8|35825.3|35675.3|35816.1|35666.1|27
1623506720000|2021-06-12 14:05:20|35819.4|35669.4|35806.1|35656.1|35819.5|35669.5|35801.8|35651.8|27
1623506730000|2021-06-12 14:05:30|35805.9|35655.9|35799.4|35649.4|35806|35656|35799.4|35649.4|28
1623506740000|2021-06-12 14:05:40|35799.3|35649.3|35791.6|35641.6|35799.3|35649.3|35791.5|35641.5|29
1623506750000|2021-06-12 14:05:50|35792.6|35642.6|35786.2|35636.2|35792.6|35642.6|35773.3|35623.3|37
1623506760000|2021-06-12 14:06:00|35787.7|35637.7|35792.3|35642.3|35792.3|35642.3|35768.2|35618.2|39
1623506770000|2021-06-12 14:06:10|35792.4|35642.4|35789.9|35639.9|35793.2|35643.2|35789.3|35639.3|30
1623506780000|2021-06-12 14:06:20|35790.1|35640.1|35781.6|35631.6|35790.7|35640.7|35776|35626|29
1623506790000|2021-06-12 14:06:30|35781.9|35631.9|35790.7|35640.7|35790.7|35640.7|35777.8|35627.8|36
1623506800000|2021-06-12 14:06:40|35791.2|35641.2|35795.6|35645.6|35806.6|35656.6|35791.2|35641.2|29
1623506810000|2021-06-12 14:06:50|35795.4|35645.4|35792.2|35642.2|35795.6|35645.6|35786.4|35636.4|34
1623506820000|2021-06-12 14:07:00|35792|35642|35796.7|35646.7|35797.5|35647.5|35790.9|35640.9|28
1623506830000|2021-06-12 14:07:10|35796.6|35646.6|35796.4|35646.4|35798.3|35648.3|35790.7|35640.7|30
1623506840000|2021-06-12 14:07:20|35796.2|35646.2|35814.7|35664.7|35815.2|35665.2|35796.1|35646.1|30
1623506850000|2021-06-12 14:07:30|35815.6|35665.6|35809|35659|35822.6|35672.6|35809|35659|37
1623506860000|2021-06-12 14:07:40|35809.2|35659.2|35808.8|35658.8|35809.2|35659.2|35804.7|35654.7|31
1623506870000|2021-06-12 14:07:50|35808.9|35658.9|35809.1|35659.1|35812.1|35662.1|35807.3|35657.3|27
1623506880000|2021-06-12 14:08:00|35808.8|35658.8|35818|35668|35823|35673|35808.8|35658.8|26
1623506890000|2021-06-12 14:08:10|35817.7|35667.7|35820.9|35670.9|35823.9|35673.9|35817.7|35667.7|23
1623506900000|2021-06-12 14:08:20|35821.1|35671.1|35825.3|35675.3|35826|35676|35816.8|35666.8|26
1623506910000|2021-06-12 14:08:30|35827.4|35677.4|35822.2|35672.2|35833|35683|35820.8|35670.8|30
1623506920000|2021-06-12 14:08:40|35820.3|35670.3|35815.4|35665.4|35826.9|35676.9|35815.2|35665.2|22
1623506930000|2021-06-12 14:08:50|35815.6|35665.6|35820.9|35670.9|35820.9|35670.9|35815.4|35665.4|10
1623506940000|2021-06-12 14:09:00|35822.8|35672.8|35818|35668|35829|35679|35818|35668|36
1623506950000|2021-06-12 14:09:10|35817.7|35667.7|35807.8|35657.8|35818.7|35668.7|35805.5|35655.5|26
1623506960000|2021-06-12 14:09:20|35807.7|35657.7|35801|35651|35808.3|35658.3|35799.9|35649.9|28
1623506970000|2021-06-12 14:09:30|35801.4|35651.4|35794.1|35644.1|35801.4|35651.4|35792.5|35642.5|24
1623506980000|2021-06-12 14:09:40|35794.5|35644.5|35798.9|35648.9|35803.9|35653.9|35794.1|35644.1|30
1623506990000|2021-06-12 14:09:50|35799.3|35649.3|35800.4|35650.4|35802.6|35652.6|35797.9|35647.9|27
1623507000000|2021-06-12 14:10:00|35800.2|35650.2|35806|35656|35806.6|35656.6|35798.9|35648.9|35
1623507010000|2021-06-12 14:10:10|35806.1|35656.1|35808.2|35658.2|35808.2|35658.2|35804.7|35654.7|20
1623507020000|2021-06-12 14:10:20|35808|35658|35814.9|35664.9|35814.9|35664.9|35807.5|35657.5|17
1623507030000|2021-06-12 14:10:30|35814.8|35664.8|35820.3|35670.3|35820.3|35670.3|35814.8|35664.8|16
1623507040000|2021-06-12 14:10:40|35820|35670|35819.8|35669.8|35820.2|35670.2|35811.8|35661.8|30
1623507050000|2021-06-12 14:10:50|35821.6|35671.6|35824|35674|35830.9|35680.9|35820|35670|34
1623507060000|2021-06-12 14:11:00|35823.9|35673.9|35807.9|35657.9|35823.9|35673.9|35807.7|35657.7|34
1623507070000|2021-06-12 14:11:10|35808|35658|35799.9|35649.9|35809.2|35659.2|35798.5|35648.5|30
1623507080000|2021-06-12 14:11:20|35798.5|35648.5|35801.9|35651.9|35803.4|35653.4|35798.3|35648.3|26
1623507090000|2021-06-12 14:11:30|35802.1|35652.1|35800.4|35650.4|35802.1|35652.1|35800.4|35650.4|21
1623507100000|2021-06-12 14:11:40|35799.9|35649.9|35796.5|35646.5|35801.1|35651.1|35796|35646|22
1623507110000|2021-06-12 14:11:50|35796.4|35646.4|35795.3|35645.3|35797|35647|35794.6|35644.6|27
1623507120000|2021-06-12 14:12:00|35795.2|35645.2|35793.8|35643.8|35795.3|35645.3|35793.6|35643.6|29
1623507130000|2021-06-12 14:12:10|35793.9|35643.9|35788.5|35638.5|35793.9|35643.9|35788.4|35638.4|22
1623507140000|2021-06-12 14:12:20|35788.6|35638.6|35753.1|35603.1|35794.5|35644.5|35752.4|35602.4|33
1623507150000|2021-06-12 14:12:30|35752.9|35602.9|35741.8|35591.8|35755|35605|35741.8|35591.8|32
1623507160000|2021-06-12 14:12:40|35741.6|35591.6|35740.9|35590.9|35742.4|35592.4|35736.3|35586.3|29
1623507170000|2021-06-12 14:12:50|35741|35591|35723.5|35573.5|35741.2|35591.2|35723.5|35573.5|30
1623507180000|2021-06-12 14:13:00|35726|35576|35734.7|35584.7|35738.8|35588.8|35726|35576|34
1623507190000|2021-06-12 14:13:10|35735.2|35585.2|35760.3|35610.3|35760.3|35610.3|35735.1|35585.1|26
1623507200000|2021-06-12 14:13:20|35759.4|35609.4|35758.2|35608.2|35759.4|35609.4|35755.4|35605.4|23
1623507210000|2021-06-12 14:13:30|35760.1|35610.1|35767.8|35617.8|35768|35618|35759.2|35609.2|22
1623507220000|2021-06-12 14:13:40|35771|35621|35777.6|35627.6|35779.2|35629.2|35770.9|35620.9|27
1623507230000|2021-06-12 14:13:50|35784|35634|35775.8|35625.8|35784.4|35634.4|35775.8|35625.8|29
1623507240000|2021-06-12 14:14:00|35776|35626|35787.4|35637.4|35788.5|35638.5|35776|35626|25
1623507250000|2021-06-12 14:14:10|35787.1|35637.1|35773.7|35623.7|35787.1|35637.1|35771.8|35621.8|29
1623507260000|2021-06-12 14:14:20|35773.8|35623.8|35776.6|35626.6|35777.3|35627.3|35773.8|35623.8|28
1623507270000|2021-06-12 14:14:30|35776.3|35626.3|35772.9|35622.9|35777.2|35627.2|35772.9|35622.9|17
1623507280000|2021-06-12 14:14:40|35772.1|35622.1|35774.6|35624.6|35778.3|35628.3|35769.4|35619.4|18
1623507290000|2021-06-12 14:14:50|35775.1|35625.1|35777|35627|35784.7|35634.7|35774.6|35624.6|25
1623507300000|2021-06-12 14:15:00|35776.9|35626.9|35775.5|35625.5|35777.1|35627.1|35774.9|35624.9|20
1623507310000|2021-06-12 14:15:10|35776.4|35626.4|35778.3|35628.3|35778.5|35628.5|35774.2|35624.2|16
1623507320000|2021-06-12 14:15:20|35778.4|35628.4|35779.3|35629.3|35779.4|35629.4|35775.9|35625.9|26
1623507330000|2021-06-12 14:15:30|35779.2|35629.2|35782|35632|35782.1|35632.1|35778.2|35628.2|28
1623507340000|2021-06-12 14:15:40|35781.9|35631.9|35790.6|35640.6|35794.2|35644.2|35781.4|35631.4|26
1623507350000|2021-06-12 14:15:50|35790.5|35640.5|35784.9|35634.9|35793.8|35643.8|35784|35634|23
1623507360000|2021-06-12 14:16:00|35785|35635|35789.3|35639.3|35789.3|35639.3|35784.3|35634.3|28
1623507370000|2021-06-12 14:16:10|35792|35642|35792.7|35642.7|35794.2|35644.2|35792|35642|22
1623507380000|2021-06-12 14:16:20|35792.8|35642.8|35792.8|35642.8|35793.5|35643.5|35792.5|35642.5|10
1623507390000|2021-06-12 14:16:30|35794.8|35644.8|35794.8|35644.8|35796|35646|35794.8|35644.8|8
1623507400000|2021-06-12 14:16:40|35794.9|35644.9|35798.4|35648.4|35799.2|35649.2|35794.9|35644.9|21
1623507410000|2021-06-12 14:16:50|35797.8|35647.8|35797.1|35647.1|35797.8|35647.8|35796.2|35646.2|16
1623507420000|2021-06-12 14:17:00|35797.2|35647.2|35785.5|35635.5|35797.2|35647.2|35784.9|35634.9|23
1623507430000|2021-06-12 14:17:10|35785.6|35635.6|35787|35637|35790.7|35640.7|35782.8|35632.8|22
1623507440000|2021-06-12 14:17:20|35786.2|35636.2|35790.4|35640.4|35790.4|35640.4|35786.1|35636.1|17
1623507450000|2021-06-12 14:17:30|35790.5|35640.5|35788.6|35638.6|35790.8|35640.8|35788.5|35638.5|16
1623507460000|2021-06-12 14:17:40|35788.3|35638.3|35789.6|35639.6|35789.6|35639.6|35788.1|35638.1|16
1623507470000|2021-06-12 14:17:50|35789.5|35639.5|35788.5|35638.5|35790.1|35640.1|35787.7|35637.7|17
1623507480000|2021-06-12 14:18:00|35788.1|35638.1|35787.9|35637.9|35788.7|35638.7|35787|35637|23
1623507490000|2021-06-12 14:18:10|35787.2|35637.2|35780.4|35630.4|35787.9|35637.9|35780.4|35630.4|16
1623507500000|2021-06-12 14:18:20|35780.3|35630.3|35768.4|35618.4|35780.8|35630.8|35768.4|35618.4|23
1623507510000|2021-06-12 14:18:30|35768.2|35618.2|35746.7|35596.7|35768.2|35618.2|35746.7|35596.7|28
1623507520000|2021-06-12 14:18:40|35746.6|35596.6|35729.3|35579.3|35747.2|35597.2|35728.5|35578.5|28
1623507530000|2021-06-12 14:18:50|35729|35579|35722.9|35572.9|35729|35579|35722.9|35572.9|22
1623507540000|2021-06-12 14:19:00|35722.7|35572.7|35732.1|35582.1|35739.6|35589.6|35722.7|35572.7|28
1623507550000|2021-06-12 14:19:10|35732.4|35582.4|35733|35583|35735.1|35585.1|35731.5|35581.5|25
1623507560000|2021-06-12 14:19:20|35733.4|35583.4|35666.9|35516.9|35733.4|35583.4|35666.9|35516.9|38
1623507570000|2021-06-12 14:19:30|35666.3|35516.3|35655.2|35505.2|35667.3|35517.3|35626.2|35476.2|39
1623507580000|2021-06-12 14:19:40|35654.9|35504.9|35638.5|35488.5|35659.3|35509.3|35625.3|35475.3|38
1623507590000|2021-06-12 14:19:50|35639|35489|35645.6|35495.6|35645.6|35495.6|35637.4|35487.4|36
1623507600000|2021-06-12 14:20:00|35646.1|35496.1|35671.4|35521.4|35672.3|35522.3|35646.1|35496.1|39
1623507610000|2021-06-12 14:20:10|35671.7|35521.7|35669.8|35519.8|35677|35527|35663.5|35513.5|26
1623507620000|2021-06-12 14:20:20|35670|35520|35665.4|35515.4|35670|35520|35664.9|35514.9|21
1623507630000|2021-06-12 14:20:30|35664.1|35514.1|35654.7|35504.7|35665.3|35515.3|35654.7|35504.7|25
1623507640000|2021-06-12 14:20:40|35654.6|35504.6|35623.1|35473.1|35654.6|35504.6|35622.8|35472.8|36
1623507650000|2021-06-12 14:20:50|35622.6|35472.6|35601.1|35451.1|35626.7|35476.7|35595|35445|37
1623507660000|2021-06-12 14:21:00|35600.7|35450.7|35621.9|35471.9|35623.7|35473.7|35600.7|35450.7|30
1623507670000|2021-06-12 14:21:10|35621.6|35471.6|35602.7|35452.7|35621.6|35471.6|35602.3|35452.3|28
1623507680000|2021-06-12 14:21:20|35603.2|35453.2|35606.4|35456.4|35606.7|35456.7|35603.2|35453.2|16
1623507690000|2021-06-12 14:21:30|35606.5|35456.5|35604.1|35454.1|35606.6|35456.6|35602.9|35452.9|21
1623507700000|2021-06-12 14:21:40|35605.9|35455.9|35627.6|35477.6|35627.6|35477.6|35605.8|35455.8|34
1623507710000|2021-06-12 14:21:50|35628|35478|35629.8|35479.8|35641|35491|35628|35478|35
1623507720000|2021-06-12 14:22:00|35629.3|35479.3|35641.8|35491.8|35643|35493|35629.3|35479.3|33
1623507730000|2021-06-12 14:22:10|35639.5|35489.5|35627.2|35477.2|35639.5|35489.5|35624.9|35474.9|28
1623507740000|2021-06-12 14:22:20|35627.6|35477.6|35616.9|35466.9|35631.9|35481.9|35616|35466|29
1623507750000|2021-06-12 14:22:30|35617.2|35467.2|35627.2|35477.2|35627.6|35477.6|35616.5|35466.5|27
1623507760000|2021-06-12 14:22:40|35627.3|35477.3|35645.1|35495.1|35646|35496|35627.1|35477.1|31
1623507770000|2021-06-12 14:22:50|35644.3|35494.3|35645.5|35495.5|35645.5|35495.5|35637.9|35487.9|27
1623507780000|2021-06-12 14:23:00|35645.2|35495.2|35653.6|35503.6|35653.9|35503.9|35644.7|35494.7|28
1623507790000|2021-06-12 14:23:10|35653.5|35503.5|35654|35504|35654.5|35504.5|35653.3|35503.3|13
1623507800000|2021-06-12 14:23:20|35654.2|35504.2|35637.2|35487.2|35654.2|35504.2|35634.1|35484.1|28
1623507810000|2021-06-12 14:23:30|35635.4|35485.4|35626.9|35476.9|35648.2|35498.2|35626.9|35476.9|36
1623507820000|2021-06-12 14:23:40|35625.9|35475.9|35608.1|35458.1|35625.9|35475.9|35608.1|35458.1|39
1623507830000|2021-06-12 14:23:50|35608|35458|35604|35454|35615.2|35465.2|35601|35451|33
1623507840000|2021-06-12 14:24:00|35603.9|35453.9|35623.7|35473.7|35623.7|35473.7|35602|35452|30
1623507850000|2021-06-12 14:24:10|35624.4|35474.4|35625.5|35475.5|35630.4|35480.4|35622.7|35472.7|34
1623507860000|2021-06-12 14:24:20|35625.1|35475.1|35640.4|35490.4|35640.4|35490.4|35625.1|35475.1|32
1623507870000|2021-06-12 14:24:30|35640.6|35490.6|35637.1|35487.1|35651.2|35501.2|35634.7|35484.7|35
1623507880000|2021-06-12 14:24:40|35637.2|35487.2|35648|35498|35648|35498|35637|35487|34
1623507890000|2021-06-12 14:24:50|35647.5|35497.5|35648.4|35498.4|35648.4|35498.4|35647.4|35497.4|24
1623507900000|2021-06-12 14:25:00|35648.3|35498.3|35658.6|35508.6|35658.8|35508.8|35647.7|35497.7|31
1623507910000|2021-06-12 14:25:10|35658.7|35508.7|35668|35518|35668|35518|35658.4|35508.4|29
1623507920000|2021-06-12 14:25:20|35669.7|35519.7|35675.4|35525.4|35677.6|35527.6|35667.8|35517.8|26
1623507930000|2021-06-12 14:25:30|35675.3|35525.3|35661.7|35511.7|35678.2|35528.2|35661.7|35511.7|24
1623507940000|2021-06-12 14:25:40|35662.4|35512.4|35669.2|35519.2|35670.3|35520.3|35655.6|35505.6|32
1623507950000|2021-06-12 14:25:50|35669.4|35519.4|35675.1|35525.1|35675.9|35525.9|35669.3|35519.3|22
1623507960000|2021-06-12 14:26:00|35676.8|35526.8|35697.1|35547.1|35698.1|35548.1|35676.7|35526.7|34
1623507970000|2021-06-12 14:26:10|35696.8|35546.8|35692.5|35542.5|35696.8|35546.8|35689.5|35539.5|34
1623507980000|2021-06-12 14:26:20|35692.6|35542.6|35706.9|35556.9|35709.4|35559.4|35692.6|35542.6|25
1623507990000|2021-06-12 14:26:30|35708.9|35558.9|35712.4|35562.4|35718.1|35568.1|35708.9|35558.9|31
1623508000000|2021-06-12 14:26:40|35712.3|35562.3|35708.3|35558.3|35713.5|35563.5|35708.3|35558.3|24
1623508010000|2021-06-12 14:26:50|35708.9|35558.9|35712.1|35562.1|35712.6|35562.6|35708.8|35558.8|22
1623508020000|2021-06-12 14:27:00|35712|35562|35718.9|35568.9|35719.3|35569.3|35711.5|35561.5|24
1623508030000|2021-06-12 14:27:10|35719.2|35569.2|35719.6|35569.6|35720.6|35570.6|35718.7|35568.7|28
1623508040000|2021-06-12 14:27:20|35719.5|35569.5|35719.9|35569.9|35720.5|35570.5|35719.3|35569.3|21
1623508050000|2021-06-12 14:27:30|35720.7|35570.7|35718.3|35568.3|35720.7|35570.7|35708.4|35558.4|35
1623508060000|2021-06-12 14:27:40|35718.5|35568.5|35713.8|35563.8|35719.2|35569.2|35713.8|35563.8|33
1623508070000|2021-06-12 14:27:50|35713.6|35563.6|35712.6|35562.6|35714.5|35564.5|35712.6|35562.6|16
1623508080000|2021-06-12 14:28:00|35712.5|35562.5|35711.5|35561.5|35713.9|35563.9|35710.9|35560.9|22
1623508090000|2021-06-12 14:28:10|35711.9|35561.9|35725.5|35575.5|35725.5|35575.5|35711.9|35561.9|27
1623508100000|2021-06-12 14:28:20|35724.6|35574.6|35733.7|35583.7|35733.7|35583.7|35724.4|35574.4|30
1623508110000|2021-06-12 14:28:30|35733.6|35583.6|35736.5|35586.5|35737.1|35587.1|35733.6|35583.6|28
1623508120000|2021-06-12 14:28:40|35736.6|35586.6|35748.6|35598.6|35754.6|35604.6|35736.6|35586.6|30
1623508130000|2021-06-12 14:28:50|35748.4|35598.4|35746.6|35596.6|35751.9|35601.9|35746.6|35596.6|27
1623508140000|2021-06-12 14:29:00|35746.7|35596.7|35768.6|35618.6|35768.6|35618.6|35746.5|35596.5|31
1623508150000|2021-06-12 14:29:10|35768.2|35618.2|35756.2|35606.2|35771.4|35621.4|35756.2|35606.2|35
1623508160000|2021-06-12 14:29:20|35755.7|35605.7|35743.7|35593.7|35755.7|35605.7|35743.7|35593.7|30
1623508170000|2021-06-12 14:29:30|35743.8|35593.8|35744.4|35594.4|35748.5|35598.5|35738.4|35588.4|31
1623508180000|2021-06-12 14:29:40|35743.9|35593.9|35759|35609|35759|35609|35743.4|35593.4|32
1623508190000|2021-06-12 14:29:50|35758.7|35608.7|35763.9|35613.9|35765.2|35615.2|35757.5|35607.5|33
1623508200000|2021-06-12 14:30:00|35764.8|35614.8|35736|35586|35765.1|35615.1|35736|35586|33
1623508210000|2021-06-12 14:30:10|35735.8|35585.8|35739|35589|35739.2|35589.2|35733.3|35583.3|31
1623508220000|2021-06-12 14:30:20|35738.8|35588.8|35728.6|35578.6|35739.5|35589.5|35728.6|35578.6|32
1623508230000|2021-06-12 14:30:30|35729.1|35579.1|35733.8|35583.8|35734|35584|35729.1|35579.1|24
1623508240000|2021-06-12 14:30:40|35733.6|35583.6|35740|35590|35743.1|35593.1|35733.5|35583.5|32
1623508250000|2021-06-12 14:30:50|35740.1|35590.1|35749|35599|35749|35599|35739.8|35589.8|27
1623508260000|2021-06-12 14:31:00|35749.4|35599.4|35755|35605|35755|35605|35744.1|35594.1|30
1623508270000|2021-06-12 14:31:10|35759.6|35609.6|35769.4|35619.4|35769.4|35619.4|35753.2|35603.2|35
1623508280000|2021-06-12 14:31:20|35769.8|35619.8|35779.6|35629.6|35779.6|35629.6|35769.8|35619.8|33
1623508290000|2021-06-12 14:31:30|35780.6|35630.6|35789.4|35639.4|35789.4|35639.4|35777.7|35627.7|39
1623508300000|2021-06-12 14:31:40|35789.3|35639.3|35791.1|35641.1|35791.8|35641.8|35783.5|35633.5|27
1623508310000|2021-06-12 14:31:50|35792.5|35642.5|35796.4|35646.4|35796.8|35646.8|35790.5|35640.5|31
1623508320000|2021-06-12 14:32:00|35796.2|35646.2|35808.1|35658.1|35809.3|35659.3|35796.2|35646.2|21
1623508330000|2021-06-12 14:32:10|35808.7|35658.7|35800.8|35650.8|35811.1|35661.1|35800|35650|30
1623508340000|2021-06-12 14:32:20|35801.3|35651.3|35789.9|35639.9|35801.5|35651.5|35788.8|35638.8|29
1623508350000|2021-06-12 14:32:30|35785.1|35635.1|35800.7|35650.7|35800.7|35650.7|35785.1|35635.1|35
1623508360000|2021-06-12 14:32:40|35801.1|35651.1|35802.6|35652.6|35803.7|35653.7|35798.9|35648.9|30
1623508370000|2021-06-12 14:32:50|35801.9|35651.9|35801.9|35651.9|35802.1|35652.1|35801.2|35651.2|21
1623508380000|2021-06-12 14:33:00|35801.6|35651.6|35795.5|35645.5|35802.1|35652.1|35793.7|35643.7|33
1623508390000|2021-06-12 14:33:10|35795.6|35645.6|35790.2|35640.2|35801.1|35651.1|35790.2|35640.2|35
1623508400000|2021-06-12 14:33:20|35788.9|35638.9|35781.9|35631.9|35788.9|35638.9|35781.5|35631.5|29
1623508410000|2021-06-12 14:33:30|35782.3|35632.3|35787.4|35637.4|35787.8|35637.8|35782.2|35632.2|17
1623508420000|2021-06-12 14:33:40|35786.8|35636.8|35786.6|35636.6|35787.2|35637.2|35786.1|35636.1|14
1623508430000|2021-06-12 14:33:50|35786.8|35636.8|35798|35648|35798.7|35648.7|35786.8|35636.8|28
1623508440000|2021-06-12 14:34:00|35798.1|35648.1|35789.3|35639.3|35798.9|35648.9|35788.3|35638.3|28
1623508450000|2021-06-12 14:34:10|35789.2|35639.2|35784.2|35634.2|35789.3|35639.3|35783.7|35633.7|14
1623508460000|2021-06-12 14:34:20|35784.3|35634.3|35750.2|35600.2|35784.9|35634.9|35750.2|35600.2|31
1623508470000|2021-06-12 14:34:30|35749.7|35599.7|35755.6|35605.6|35756.8|35606.8|35746.2|35596.2|28
1623508480000|2021-06-12 14:34:40|35755.5|35605.5|35748.7|35598.7|35755.5|35605.5|35748.2|35598.2|19
1623508490000|2021-06-12 14:34:50|35748.9|35598.9|35732.9|35582.9|35750.6|35600.6|35732.3|35582.3|26
1623508500000|2021-06-12 14:35:00|35732.3|35582.3|35740.8|35590.8|35744.7|35594.7|35731.3|35581.3|26
1623508510000|2021-06-12 14:35:10|35739.2|35589.2|35741.9|35591.9|35744.2|35594.2|35739.2|35589.2|26
1623508520000|2021-06-12 14:35:20|35742.2|35592.2|35762.3|35612.3|35762.9|35612.9|35742.2|35592.2|26
1623508530000|2021-06-12 14:35:30|35761.9|35611.9|35776|35626|35776|35626|35761.3|35611.3|26
1623508540000|2021-06-12 14:35:40|35774.5|35624.5|35773.9|35623.9|35775|35625|35772.4|35622.4|31
1623508550000|2021-06-12 14:35:50|35774.3|35624.3|35770.1|35620.1|35774.3|35624.3|35767.4|35617.4|26
1623508560000|2021-06-12 14:36:00|35770|35620|35765.9|35615.9|35770.1|35620.1|35765.4|35615.4|30
1623508570000|2021-06-12 14:36:10|35765|35615|35757.6|35607.6|35765|35615|35754.6|35604.6|30
1623508580000|2021-06-12 14:36:20|35758.1|35608.1|35741.1|35591.1|35758.1|35608.1|35741|35591|37
1623508590000|2021-06-12 14:36:30|35740.8|35590.8|35741.9|35591.9|35744.9|35594.9|35739.9|35589.9|38
1623508600000|2021-06-12 14:36:40|35742.8|35592.8|35746.6|35596.6|35748.6|35598.6|35742.5|35592.5|21
1623508610000|2021-06-12 14:36:50|35746.5|35596.5|35738.3|35588.3|35748.4|35598.4|35736.4|35586.4|36
1623508620000|2021-06-12 14:37:00|35739.8|35589.8|35729.6|35579.6|35740.2|35590.2|35729.6|35579.6|32
1623508630000|2021-06-12 14:37:10|35731|35581|35721.5|35571.5|35731|35581|35721.5|35571.5|20
1623508640000|2021-06-12 14:37:20|35719.3|35569.3|35707.5|35557.5|35719.3|35569.3|35698.4|35548.4|34
1623508650000|2021-06-12 14:37:30|35710.7|35560.7|35727.3|35577.3|35728.1|35578.1|35710.7|35560.7|37
1623508660000|2021-06-12 14:37:40|35727.8|35577.8|35711.4|35561.4|35728.8|35578.8|35711.4|35561.4|30
1623508670000|2021-06-12 14:37:50|35712.5|35562.5|35716.4|35566.4|35718.2|35568.2|35711.1|35561.1|32
1623508680000|2021-06-12 14:38:00|35716|35566|35701.8|35551.8|35716|35566|35701.8|35551.8|23
1623508690000|2021-06-12 14:38:10|35700.8|35550.8|35687.7|35537.7|35700.8|35550.8|35687.1|35537.1|35
1623508700000|2021-06-12 14:38:20|35688.1|35538.1|35697.5|35547.5|35702.1|35552.1|35687.9|35537.9|28
1623508710000|2021-06-12 14:38:30|35694.8|35544.8|35692.5|35542.5|35696.8|35546.8|35692.5|35542.5|30
1623508720000|2021-06-12 14:38:40|35692.4|35542.4|35686.7|35536.7|35692.5|35542.5|35685.9|35535.9|16
1623508730000|2021-06-12 14:38:50|35687.7|35537.7|35701.2|35551.2|35702.9|35552.9|35686.4|35536.4|26
1623508740000|2021-06-12 14:39:00|35701.1|35551.1|35706.9|35556.9|35716|35566|35700.9|35550.9|37
1623508750000|2021-06-12 14:39:10|35703.5|35553.5|35723.5|35573.5|35725.2|35575.2|35703.5|35553.5|30
1623508760000|2021-06-12 14:39:20|35722.9|35572.9|35725.2|35575.2|35726.4|35576.4|35722.9|35572.9|32
1623508770000|2021-06-12 14:39:30|35725.6|35575.6|35713.7|35563.7|35727.6|35577.6|35713.7|35563.7|21
1623508780000|2021-06-12 14:39:40|35713.6|35563.6|35706.9|35556.9|35715.7|35565.7|35706.9|35556.9|32
1623508790000|2021-06-12 14:39:50|35703.2|35553.2|35707.1|35557.1|35710.9|35560.9|35699.8|35549.8|30
1623508800000|2021-06-12 14:40:00|35706.6|35556.6|35694.7|35544.7|35712.1|35562.1|35694.7|35544.7|28
1623508810000|2021-06-12 14:40:10|35694.3|35544.3|35686.8|35536.8|35694.3|35544.3|35686.3|35536.3|28
1623508820000|2021-06-12 14:40:20|35687|35537|35673.4|35523.4|35688.3|35538.3|35672.6|35522.6|29
1623508830000|2021-06-12 14:40:30|35673.5|35523.5|35694|35544|35695.4|35545.4|35673.1|35523.1|35
1623508840000|2021-06-12 14:40:40|35694.8|35544.8|35704.7|35554.7|35705.2|35555.2|35694.8|35544.8|34
1623508850000|2021-06-12 14:40:50|35704.8|35554.8|35716|35566|35721.5|35571.5|35703.5|35553.5|33
1623508860000|2021-06-12 14:41:00|35716.2|35566.2|35729.7|35579.7|35729.7|35579.7|35710.3|35560.3|33
1623508870000|2021-06-12 14:41:10|35730.7|35580.7|35754|35604|35754.8|35604.8|35728.7|35578.7|35
1623508880000|2021-06-12 14:41:20|35754.1|35604.1|35751.8|35601.8|35762.1|35612.1|35751.8|35601.8|32
1623508890000|2021-06-12 14:41:30|35752.2|35602.2|35750.3|35600.3|35763.7|35613.7|35749|35599|32
1623508900000|2021-06-12 14:41:40|35749.5|35599.5|35758.4|35608.4|35762.4|35612.4|35748.9|35598.9|33
1623508910000|2021-06-12 14:41:50|35757.6|35607.6|35750.1|35600.1|35757.6|35607.6|35748.2|35598.2|35
1623508920000|2021-06-12 14:42:00|35750.7|35600.7|35759.8|35609.8|35763.6|35613.6|35750.7|35600.7|27
1623508930000|2021-06-12 14:42:10|35760.1|35610.1|35762.4|35612.4|35763.7|35613.7|35756.9|35606.9|24
1623508940000|2021-06-12 14:42:20|35762.5|35612.5|35770.1|35620.1|35771.7|35621.7|35762.5|35612.5|25
1623508950000|2021-06-12 14:42:30|35771|35621|35774.3|35624.3|35774.3|35624.3|35770.6|35620.6|32
1623508960000|2021-06-12 14:42:40|35774.5|35624.5|35766.2|35616.2|35779.7|35629.7|35764.9|35614.9|34
1623508970000|2021-06-12 14:42:50|35766.3|35616.3|35767.1|35617.1|35767.7|35617.7|35765.9|35615.9|34
1623508980000|2021-06-12 14:43:00|35766.8|35616.8|35758.4|35608.4|35767.2|35617.2|35758.4|35608.4|33
1623508990000|2021-06-12 14:43:10|35758.5|35608.5|35750.4|35600.4|35760.7|35610.7|35750.4|35600.4|31
1623509000000|2021-06-12 14:43:20|35748.8|35598.8|35749.6|35599.6|35750.1|35600.1|35747.6|35597.6|28
1623509010000|2021-06-12 14:43:30|35749.7|35599.7|35747.4|35597.4|35750.3|35600.3|35747.4|35597.4|34
1623509020000|2021-06-12 14:43:40|35747.7|35597.7|35742.2|35592.2|35750.8|35600.8|35742.2|35592.2|28
1623509030000|2021-06-12 14:43:50|35742.1|35592.1|35739.1|35589.1|35742.5|35592.5|35737.7|35587.7|33
1623509040000|2021-06-12 14:44:00|35739.2|35589.2|35749.7|35599.7|35752.6|35602.6|35739.2|35589.2|32
1623509050000|2021-06-12 14:44:10|35749|35599|35749.7|35599.7|35750.4|35600.4|35748.8|35598.8|21
1623509060000|2021-06-12 14:44:20|35749.9|35599.9|35746.7|35596.7|35751.6|35601.6|35746.6|35596.6|31
1623509070000|2021-06-12 14:44:30|35746.8|35596.8|35731.7|35581.7|35749.5|35599.5|35731.7|35581.7|30
1623509080000|2021-06-12 14:44:40|35730.6|35580.6|35730.6|35580.6|35730.7|35580.7|35729.1|35579.1|25
1623509090000|2021-06-12 14:44:50|35730.3|35580.3|35727.1|35577.1|35730.9|35580.9|35727.1|35577.1|19
1623509100000|2021-06-12 14:45:00|35726.5|35576.5|35729|35579|35729.2|35579.2|35722.2|35572.2|25
1623509110000|2021-06-12 14:45:10|35729.2|35579.2|35740.2|35590.2|35741.6|35591.6|35729.1|35579.1|30
1623509120000|2021-06-12 14:45:20|35740|35590|35746.5|35596.5|35746.5|35596.5|35739.6|35589.6|30
1623509130000|2021-06-12 14:45:30|35746.6|35596.6|35758.2|35608.2|35758.4|35608.4|35746.6|35596.6|35
1623509140000|2021-06-12 14:45:40|35759|35609|35757.1|35607.1|35760.2|35610.2|35755.9|35605.9|35
1623509150000|2021-06-12 14:45:50|35754.6|35604.6|35754.8|35604.8|35756.4|35606.4|35752.2|35602.2|37
1623509160000|2021-06-12 14:46:00|35754.7|35604.7|35782.4|35632.4|35782.4|35632.4|35753.9|35603.9|31
1623509170000|2021-06-12 14:46:10|35784|35634|35797|35647|35806.7|35656.7|35783.8|35633.8|35
1623509180000|2021-06-12 14:46:20|35797.1|35647.1|35788.1|35638.1|35800.3|35650.3|35780.6|35630.6|35
1623509190000|2021-06-12 14:46:30|35785.8|35635.8|35794.8|35644.8|35796.7|35646.7|35785.6|35635.6|35
1623509200000|2021-06-12 14:46:40|35795|35645|35784.5|35634.5|35795|35645|35783.7|35633.7|34
1623509210000|2021-06-12 14:46:50|35784.6|35634.6|35781.4|35631.4|35786.6|35636.6|35771.5|35621.5|36
1623509220000|2021-06-12 14:47:00|35783.6|35633.6|35769.7|35619.7|35784|35634|35765.5|35615.5|33
1623509230000|2021-06-12 14:47:10|35768.7|35618.7|35770.6|35620.6|35771.6|35621.6|35768.7|35618.7|32
1623509240000|2021-06-12 14:47:20|35770.5|35620.5|35771.6|35621.6|35773.4|35623.4|35769.7|35619.7|30
1623509250000|2021-06-12 14:47:30|35772.1|35622.1|35763.5|35613.5|35772.1|35622.1|35763|35613|20
1623509260000|2021-06-12 14:47:40|35763.4|35613.4|35768.3|35618.3|35768.8|35618.8|35761.4|35611.4|23
1623509270000|2021-06-12 14:47:50|35769|35619|35772.2|35622.2|35773|35623|35767.8|35617.8|29
1623509280000|2021-06-12 14:48:00|35772.1|35622.1|35757.6|35607.6|35772.3|35622.3|35757.6|35607.6|32
1623509290000|2021-06-12 14:48:10|35757.3|35607.3|35745.5|35595.5|35757.6|35607.6|35745.5|35595.5|19
1623509300000|2021-06-12 14:48:20|35745.8|35595.8|35740.3|35590.3|35745.8|35595.8|35739.7|35589.7|30
1623509310000|2021-06-12 14:48:30|35740.5|35590.5|35740.6|35590.6|35740.7|35590.7|35738.9|35588.9|23
1623509320000|2021-06-12 14:48:40|35740.4|35590.4|35745.4|35595.4|35749.6|35599.6|35736.2|35586.2|32
1623509330000|2021-06-12 14:48:50|35744.4|35594.4|35743.2|35593.2|35745.3|35595.3|35742.1|35592.1|30
1623509340000|2021-06-12 14:49:00|35743.3|35593.3|35742.7|35592.7|35743.3|35593.3|35741|35591|20
1623509350000|2021-06-12 14:49:10|35742.8|35592.8|35747.3|35597.3|35747.3|35597.3|35742.6|35592.6|27
1623509360000|2021-06-12 14:49:20|35748.1|35598.1|35748.4|35598.4|35748.7|35598.7|35747.6|35597.6|25
1623509370000|2021-06-12 14:49:30|35748.5|35598.5|35748.6|35598.6|35748.8|35598.8|35747.8|35597.8|23
1623509380000|2021-06-12 14:49:40|35748.7|35598.7|35743.7|35593.7|35748.7|35598.7|35742.9|35592.9|21
1623509390000|2021-06-12 14:49:50|35744|35594|35739.4|35589.4|35744|35594|35738.2|35588.2|16
1623509400000|2021-06-12 14:50:00|35740.4|35590.4|35742.7|35592.7|35746.2|35596.2|35740.4|35590.4|22
1623509410000|2021-06-12 14:50:10|35743.9|35593.9|35731|35581|35743.9|35593.9|35731|35581|26
1623509420000|2021-06-12 14:50:20|35731.4|35581.4|35732.9|35582.9|35732.9|35582.9|35731|35581|16
1623509430000|2021-06-12 14:50:30|35733.2|35583.2|35729.2|35579.2|35734|35584|35726.7|35576.7|34
1623509440000|2021-06-12 14:50:40|35729.3|35579.3|35731.6|35581.6|35731.6|35581.6|35728.6|35578.6|23
1623509450000|2021-06-12 14:50:50|35731.7|35581.7|35745.4|35595.4|35748.3|35598.3|35730.2|35580.2|26
1623509460000|2021-06-12 14:51:00|35744.3|35594.3|35743.9|35593.9|35744.7|35594.7|35742.8|35592.8|30
1623509470000|2021-06-12 14:51:10|35744.3|35594.3|35764.4|35614.4|35772.6|35622.6|35744.3|35594.3|36
1623509480000|2021-06-12 14:51:20|35764.3|35614.3|35755|35605|35764.4|35614.4|35754.8|35604.8|28
1623509490000|2021-06-12 14:51:30|35754.3|35604.3|35746.9|35596.9|35754.6|35604.6|35746.8|35596.8|14
1623509500000|2021-06-12 14:51:40|35746.8|35596.8|35736.6|35586.6|35749.2|35599.2|35736.6|35586.6|32
1623509510000|2021-06-12 14:51:50|35736.3|35586.3|35739.4|35589.4|35740.7|35590.7|35735.8|35585.8|30
1623509520000|2021-06-12 14:52:00|35739.5|35589.5|35727.9|35577.9|35739.5|35589.5|35727.6|35577.6|32
1623509530000|2021-06-12 14:52:10|35727.6|35577.6|35729.8|35579.8|35729.8|35579.8|35727.6|35577.6|21
1623509540000|2021-06-12 14:52:20|35729.6|35579.6|35723.7|35573.7|35729.9|35579.9|35723.3|35573.3|17
1623509550000|2021-06-12 14:52:30|35723.5|35573.5|35733|35583|35734.7|35584.7|35723.2|35573.2|24
1623509560000|2021-06-12 14:52:40|35731.5|35581.5|35730.7|35580.7|35734.3|35584.3|35729.9|35579.9|26
1623509570000|2021-06-12 14:52:50|35730.9|35580.9|35728.9|35578.9|35731.9|35581.9|35728.5|35578.5|24
1623509580000|2021-06-12 14:53:00|35728.7|35578.7|35739.4|35589.4|35739.4|35589.4|35728.7|35578.7|23
1623509590000|2021-06-12 14:53:10|35739.1|35589.1|35731.9|35581.9|35739.1|35589.1|35731.9|35581.9|22
1623509600000|2021-06-12 14:53:20|35730.2|35580.2|35728.7|35578.7|35730.4|35580.4|35728.7|35578.7|21
1623509610000|2021-06-12 14:53:30|35729.3|35579.3|35721.3|35571.3|35729.3|35579.3|35721.3|35571.3|21
1623509620000|2021-06-12 14:53:40|35721.7|35571.7|35717.6|35567.6|35722.3|35572.3|35717.5|35567.5|27
1623509630000|2021-06-12 14:53:50|35717.7|35567.7|35704.1|35554.1|35717.7|35567.7|35704.1|35554.1|23
1623509640000|2021-06-12 14:54:00|35703.8|35553.8|35702.4|35552.4|35706.2|35556.2|35701.8|35551.8|37
1623509650000|2021-06-12 14:54:10|35702|35552|35702.7|35552.7|35705.5|35555.5|35700.8|35550.8|26
1623509660000|2021-06-12 14:54:20|35702|35552|35724.5|35574.5|35735.4|35585.4|35701.9|35551.9|32
1623509670000|2021-06-12 14:54:30|35720.8|35570.8|35714.9|35564.9|35721|35571|35712.5|35562.5|31
1623509680000|2021-06-12 14:54:40|35717.1|35567.1|35718.6|35568.6|35719.4|35569.4|35717.1|35567.1|19
1623509690000|2021-06-12 14:54:50|35725.6|35575.6|35740.7|35590.7|35751.1|35601.1|35725.6|35575.6|35
1623509700000|2021-06-12 14:55:00|35737.7|35587.7|35752.3|35602.3|35752.3|35602.3|35728.7|35578.7|37
1623509710000|2021-06-12 14:55:10|35752.9|35602.9|35772.9|35622.9|35772.9|35622.9|35751|35601|37
1623509720000|2021-06-12 14:55:20|35773.3|35623.3|35772|35622|35775.6|35625.6|35772|35622|32
1623509730000|2021-06-12 14:55:30|35773.4|35623.4|35773.3|35623.3|35774.3|35624.3|35771.9|35621.9|30
1623509740000|2021-06-12 14:55:40|35772.5|35622.5|35779.9|35629.9|35782.6|35632.6|35772.5|35622.5|31
1623509750000|2021-06-12 14:55:50|35781.1|35631.1|35782.3|35632.3|35791.7|35641.7|35779.8|35629.8|29
1623509760000|2021-06-12 14:56:00|35781.2|35631.2|35785.6|35635.6|35785.6|35635.6|35777.4|35627.4|36
1623509770000|2021-06-12 14:56:10|35787.9|35637.9|35790.7|35640.7|35799.4|35649.4|35785.8|35635.8|35
1623509780000|2021-06-12 14:56:20|35791.1|35641.1|35798.2|35648.2|35799.5|35649.5|35789.8|35639.8|35
1623509790000|2021-06-12 14:56:30|35794.9|35644.9|35789.8|35639.8|35798.8|35648.8|35788.4|35638.4|36
1623509800000|2021-06-12 14:56:40|35790|35640|35797|35647|35797.3|35647.3|35790|35640|31
1623509810000|2021-06-12 14:56:50|35797.2|35647.2|35794.1|35644.1|35798.9|35648.9|35794.1|35644.1|33
1623509820000|2021-06-12 14:57:00|35791.8|35641.8|35784.6|35634.6|35792.2|35642.2|35784.3|35634.3|23
1623509830000|2021-06-12 14:57:10|35784.4|35634.4|35781.1|35631.1|35784.4|35634.4|35780.6|35630.6|22
1623509840000|2021-06-12 14:57:20|35781.5|35631.5|35779|35629|35781.5|35631.5|35779|35629|17
1623509850000|2021-06-12 14:57:30|35778.9|35628.9|35769.4|35619.4|35778.9|35628.9|35768.5|35618.5|19
1623509860000|2021-06-12 14:57:40|35769.3|35619.3|35768|35618|35769.6|35619.6|35767.9|35617.9|7
1623509870000|2021-06-12 14:57:50|35761|35611|35767.4|35617.4|35769|35619|35760.9|35610.9|30
1623509880000|2021-06-12 14:58:00|35767.5|35617.5|35780.8|35630.8|35780.8|35630.8|35766.4|35616.4|37
1623509890000|2021-06-12 14:58:10|35780.4|35630.4|35779.1|35629.1|35785.7|35635.7|35778.1|35628.1|24
1623509900000|2021-06-12 14:58:20|35779.2|35629.2|35762.4|35612.4|35779.2|35629.2|35762.2|35612.2|31
1623509910000|2021-06-12 14:58:30|35762.5|35612.5|35765.6|35615.6|35767.1|35617.1|35762.3|35612.3|24
1623509920000|2021-06-12 14:58:40|35765.5|35615.5|35766.3|35616.3|35766.3|35616.3|35764.2|35614.2|8
1623509930000|2021-06-12 14:58:50|35766.1|35616.1|35765.6|35615.6|35766.1|35616.1|35764.5|35614.5|8
1623509940000|2021-06-12 14:59:00|35765.7|35615.7|35759.1|35609.1|35766.2|35616.2|35759.1|35609.1|19
1623509950000|2021-06-12 14:59:10|35758.6|35608.6|35752.9|35602.9|35758.7|35608.7|35752.9|35602.9|27
1623509960000|2021-06-12 14:59:20|35753.4|35603.4|35763.2|35613.2|35763.2|35613.2|35752.1|35602.1|19
1623509970000|2021-06-12 14:59:30|35761.9|35611.9|35764.6|35614.6|35767.2|35617.2|35761.9|35611.9|25
1623509980000|2021-06-12 14:59:40|35764.3|35614.3|35755.1|35605.1|35764.9|35614.9|35754.4|35604.4|21
1623509990000|2021-06-12 14:59:50|35754.8|35604.8|35754.7|35604.7|35754.9|35604.9|35754.5|35604.5|5
1623510000000|2021-06-12 15:00:00|35755.4|35605.4|35790.6|35640.6|35790.6|35640.6|35755.4|35605.4|37
1623510010000|2021-06-12 15:00:10|35793.7|35643.7|35792.9|35642.9|35793.7|35643.7|35783.4|35633.4|29
1623510020000|2021-06-12 15:00:20|35793|35643|35794.4|35644.4|35794.4|35644.4|35793|35643|9
1623510030000|2021-06-12 15:00:30|35794.3|35644.3|35801.5|35651.5|35802.7|35652.7|35794.1|35644.1|27
1623510040000|2021-06-12 15:00:40|35797.8|35647.8|35802.5|35652.5|35805.3|35655.3|35795.3|35645.3|34
1623510050000|2021-06-12 15:00:50|35803.6|35653.6|35796.8|35646.8|35804.1|35654.1|35794.8|35644.8|29
1623510060000|2021-06-12 15:01:00|35795.1|35645.1|35784.4|35634.4|35797.4|35647.4|35784.4|35634.4|26
1623510070000|2021-06-12 15:01:10|35785.7|35635.7|35804.6|35654.6|35810|35660|35785.7|35635.7|33
1623510080000|2021-06-12 15:01:20|35805.7|35655.7|35811.1|35661.1|35812.6|35662.6|35805.4|35655.4|31
1623510090000|2021-06-12 15:01:30|35811.3|35661.3|35823.1|35673.1|35823.1|35673.1|35811.3|35661.3|32
1623510100000|2021-06-12 15:01:40|35824.1|35674.1|35829.7|35679.7|35848.3|35698.3|35824.1|35674.1|37
1623510110000|2021-06-12 15:01:50|35829.3|35679.3|35833.6|35683.6|35833.7|35683.7|35828.6|35678.6|36
1623510120000|2021-06-12 15:02:00|35835.7|35685.7|35824|35674|35837.3|35687.3|35823.6|35673.6|35
1623510130000|2021-06-12 15:02:10|35824.6|35674.6|35823.1|35673.1|35824.6|35674.6|35820.2|35670.2|22
1623510140000|2021-06-12 15:02:20|35822.3|35672.3|35824.2|35674.2|35824.2|35674.2|35822.2|35672.2|26
1623510150000|2021-06-12 15:02:30|35823.6|35673.6|35818.9|35668.9|35824.4|35674.4|35818.4|35668.4|24
1623510160000|2021-06-12 15:02:40|35818.5|35668.5|35813.6|35663.6|35819.6|35669.6|35811.6|35661.6|37
1623510170000|2021-06-12 15:02:50|35814.3|35664.3|35815.3|35665.3|35815.3|35665.3|35811.9|35661.9|23
1623510180000|2021-06-12 15:03:00|35814.8|35664.8|35830.2|35680.2|35830.5|35680.5|35813.6|35663.6|31
1623510190000|2021-06-12 15:03:10|35829.3|35679.3|35828.3|35678.3|35832.8|35682.8|35820.7|35670.7|26
1623510200000|2021-06-12 15:03:20|35828.1|35678.1|35840.3|35690.3|35846.6|35696.6|35828.1|35678.1|33
1623510210000|2021-06-12 15:03:30|35840.5|35690.5|35860.3|35710.3|35860.7|35710.7|35839.9|35689.9|31
1623510220000|2021-06-12 15:03:40|35860.1|35710.1|35864.8|35714.8|35865.2|35715.2|35860.1|35710.1|35
1623510230000|2021-06-12 15:03:50|35865.3|35715.3|35864.9|35714.9|35866.1|35716.1|35864.2|35714.2|29
1623510240000|2021-06-12 15:04:00|35864.7|35714.7|35856.2|35706.2|35865|35715|35853.9|35703.9|26
1623510250000|2021-06-12 15:04:10|35855.9|35705.9|35852.6|35702.6|35855.9|35705.9|35842.7|35692.7|34
1623510260000|2021-06-12 15:04:20|35853.8|35703.8|35863|35713|35863.3|35713.3|35853.8|35703.8|27
1623510270000|2021-06-12 15:04:30|35863.1|35713.1|35867.5|35717.5|35867.5|35717.5|35862.5|35712.5|27
1623510280000|2021-06-12 15:04:40|35867.7|35717.7|35867.3|35717.3|35868.4|35718.4|35865.4|35715.4|21
1623510290000|2021-06-12 15:04:50|35866.8|35716.8|35869.1|35719.1|35869.8|35719.8|35866.8|35716.8|25
1623510300000|2021-06-12 15:05:00|35868.5|35718.5|35849.9|35699.9|35869.8|35719.8|35847.7|35697.7|32
1623510310000|2021-06-12 15:05:10|35849.8|35699.8|35850.9|35700.9|35851.7|35701.7|35843.3|35693.3|31
1623510320000|2021-06-12 15:05:20|35854.2|35704.2|35865.7|35715.7|35866.8|35716.8|35854.2|35704.2|37
1623510330000|2021-06-12 15:05:30|35865.3|35715.3|35888.7|35738.7|35888.7|35738.7|35865.3|35715.3|34
1623510340000|2021-06-12 15:05:40|35888.8|35738.8|35889.8|35739.8|35889.8|35739.8|35888.2|35738.2|22
1623510350000|2021-06-12 15:05:50|35889.6|35739.6|35900|35750|35900|35750|35889.6|35739.6|25
1623510360000|2021-06-12 15:06:00|35901.2|35751.2|35910.2|35760.2|35923|35773|35900|35750|38
1623510370000|2021-06-12 15:06:10|35911.4|35761.4|35915|35765|35915|35765|35909|35759|26
1623510380000|2021-06-12 15:06:20|35914.9|35764.9|35911|35761|35915.2|35765.2|35908.8|35758.8|28
1623510390000|2021-06-12 15:06:30|35910.9|35760.9|35911.9|35761.9|35912.5|35762.5|35910.9|35760.9|15
1623510400000|2021-06-12 15:06:40|35911.8|35761.8|35907|35757|35912.1|35762.1|35907|35757|28
1623510410000|2021-06-12 15:06:50|35907.3|35757.3|35907.4|35757.4|35909.9|35759.9|35906.3|35756.3|31
1623510420000|2021-06-12 15:07:00|35907.6|35757.6|35908.1|35758.1|35917.4|35767.4|35907.2|35757.2|27
1623510430000|2021-06-12 15:07:10|35905|35755|35906.4|35756.4|35909|35759|35904.8|35754.8|20
1623510440000|2021-06-12 15:07:20|35905|35755|35907.8|35757.8|35908.5|35758.5|35901.5|35751.5|24
1623510450000|2021-06-12 15:07:30|35907.9|35757.9|35907.9|35757.9|35909.7|35759.7|35907.8|35757.8|17
1623510460000|2021-06-12 15:07:40|35907.6|35757.6|35908.4|35758.4|35908.4|35758.4|35900.3|35750.3|36
1623510470000|2021-06-12 15:07:50|35907.8|35757.8|35915.3|35765.3|35917.7|35767.7|35907.8|35757.8|30
1623510480000|2021-06-12 15:08:00|35915.6|35765.6|35919.8|35769.8|35921.3|35771.3|35915.6|35765.6|28
1623510490000|2021-06-12 15:08:10|35921|35771|35899.4|35749.4|35921|35771|35897.7|35747.7|34
1623510500000|2021-06-12 15:08:20|35899|35749|35895.9|35745.9|35899.3|35749.3|35887.9|35737.9|28
1623510510000|2021-06-12 15:08:30|35895.8|35745.8|35867.5|35717.5|35898.9|35748.9|35867.5|35717.5|38
1623510520000|2021-06-12 15:08:40|35868.3|35718.3|35847.1|35697.1|35870.7|35720.7|35847.1|35697.1|35
1623510530000|2021-06-12 15:08:50|35846.4|35696.4|35851.1|35701.1|35851.1|35701.1|35844.1|35694.1|34
1623510540000|2021-06-12 15:09:00|35850.6|35700.6|35846.9|35696.9|35850.6|35700.6|35846.2|35696.2|29
1623510550000|2021-06-12 15:09:10|35846.5|35696.5|35839.6|35689.6|35848.6|35698.6|35839.6|35689.6|20
1623510560000|2021-06-12 15:09:20|35837.6|35687.6|35822.1|35672.1|35837.6|35687.6|35818.5|35668.5|32
1623510570000|2021-06-12 15:09:30|35822.8|35672.8|35829.3|35679.3|35830.7|35680.7|35820.8|35670.8|34
1623510580000|2021-06-12 15:09:40|35829.8|35679.8|35831.8|35681.8|35839.9|35689.9|35829.8|35679.8|33
1623510590000|2021-06-12 15:09:50|35831.9|35681.9|35825.9|35675.9|35833.7|35683.7|35825.9|35675.9|18
1623510600000|2021-06-12 15:10:00|35825.1|35675.1|35815.7|35665.7|35826.9|35676.9|35815.7|35665.7|20
1623510610000|2021-06-12 15:10:10|35815|35665|35791.6|35641.6|35815|35665|35791.6|35641.6|32
1623510620000|2021-06-12 15:10:20|35789.9|35639.9|35801.1|35651.1|35801.1|35651.1|35788.1|35638.1|35
1623510630000|2021-06-12 15:10:30|35801.5|35651.5|35808.3|35658.3|35809.3|35659.3|35801.5|35651.5|31
1623510640000|2021-06-12 15:10:40|35807.9|35657.9|35793.4|35643.4|35807.9|35657.9|35793.4|35643.4|29
1623510650000|2021-06-12 15:10:50|35793.6|35643.6|35802|35652|35803.2|35653.2|35793.6|35643.6|31
1623510660000|2021-06-12 15:11:00|35801|35651|35812|35662|35814.1|35664.1|35799.3|35649.3|34
1623510670000|2021-06-12 15:11:10|35810.4|35660.4|35739.1|35589.1|35812.4|35662.4|35739.1|35589.1|36
1623510680000|2021-06-12 15:11:20|35738.5|35588.5|35736.2|35586.2|35741.5|35591.5|35734.9|35584.9|38
1623510690000|2021-06-12 15:11:30|35736.1|35586.1|35706.9|35556.9|35736.1|35586.1|35700.1|35550.1|38
1623510700000|2021-06-12 15:11:40|35705.3|35555.3|35696.8|35546.8|35705.8|35555.8|35692.1|35542.1|36
1623510710000|2021-06-12 15:11:50|35696.7|35546.7|35667|35517|35696.7|35546.7|35665.8|35515.8|38
1623510720000|2021-06-12 15:12:00|35676.6|35526.6|35676.3|35526.3|35684.9|35534.9|35668.8|35518.8|37
1623510730000|2021-06-12 15:12:10|35678.3|35528.3|35692.8|35542.8|35695.8|35545.8|35676.9|35526.9|38
1623510740000|2021-06-12 15:12:20|35692.4|35542.4|35672.3|35522.3|35693.5|35543.5|35670.8|35520.8|37
1623510750000|2021-06-12 15:12:30|35670.9|35520.9|35665.8|35515.8|35670.9|35520.9|35661.4|35511.4|29
1623510760000|2021-06-12 15:12:40|35666.7|35516.7|35677.1|35527.1|35680.5|35530.5|35665|35515|31
1623510770000|2021-06-12 15:12:50|35679.5|35529.5|35667.8|35517.8|35679.8|35529.8|35667.8|35517.8|34
1623510780000|2021-06-12 15:13:00|35667.5|35517.5|35670.4|35520.4|35670.8|35520.8|35664.1|35514.1|24
1623510790000|2021-06-12 15:13:10|35670.2|35520.2|35671.6|35521.6|35671.6|35521.6|35668.2|35518.2|29
1623510800000|2021-06-12 15:13:20|35672.1|35522.1|35695.3|35545.3|35698.6|35548.6|35671.6|35521.6|33
1623510810000|2021-06-12 15:13:30|35702.4|35552.4|35693.9|35543.9|35702.6|35552.6|35680.1|35530.1|34
1623510820000|2021-06-12 15:13:40|35695.2|35545.2|35697.5|35547.5|35699.1|35549.1|35694.8|35544.8|37
1623510830000|2021-06-12 15:13:50|35697.4|35547.4|35689.8|35539.8|35697.4|35547.4|35681.3|35531.3|32
1623510840000|2021-06-12 15:14:00|35690|35540|35678.4|35528.4|35695.6|35545.6|35673.6|35523.6|30
1623510850000|2021-06-12 15:14:10|35679|35529|35660.5|35510.5|35679|35529|35660.5|35510.5|33
1623510860000|2021-06-12 15:14:20|35660|35510|35641.1|35491.1|35660|35510|35641.1|35491.1|39
1623510870000|2021-06-12 15:14:30|35640.6|35490.6|35612.8|35462.8|35640.6|35490.6|35607.8|35457.8|40
1623510880000|2021-06-12 15:14:40|35613.7|35463.7|35615.6|35465.6|35620.4|35470.4|35609.6|35459.6|32
1623510890000|2021-06-12 15:14:50|35615.7|35465.7|35629|35479|35630.2|35480.2|35615.7|35465.7|38
1623510900000|2021-06-12 15:15:00|35628.7|35478.7|35600.8|35450.8|35634.5|35484.5|35600.8|35450.8|40
1623510910000|2021-06-12 15:15:10|35600.6|35450.6|35563.4|35413.4|35600.6|35450.6|35553.9|35403.9|38
1623510920000|2021-06-12 15:15:20|35562.6|35412.6|35541.5|35391.5|35566.2|35416.2|35539.8|35389.8|39
1623510930000|2021-06-12 15:15:30|35538.4|35388.4|35539.6|35389.6|35547.7|35397.7|35535.9|35385.9|39
1623510940000|2021-06-12 15:15:40|35541.8|35391.8|35531.2|35381.2|35542.5|35392.5|35523.7|35373.7|37
1623510950000|2021-06-12 15:15:50|35531.5|35381.5|35548|35398|35548|35398|35531.5|35381.5|37
1623510960000|2021-06-12 15:16:00|35547.5|35397.5|35553.5|35403.5|35555|35405|35543.1|35393.1|36
1623510970000|2021-06-12 15:16:10|35553.9|35403.9|35567.5|35417.5|35567.5|35417.5|35553.5|35403.5|31
1623510980000|2021-06-12 15:16:20|35569.7|35419.7|35543.4|35393.4|35574.1|35424.1|35542.9|35392.9|35
1623510990000|2021-06-12 15:16:30|35543.3|35393.3|35529.5|35379.5|35545.6|35395.6|35529.1|35379.1|33
1623511000000|2021-06-12 15:16:40|35529.2|35379.2|35508.4|35358.4|35529.4|35379.4|35507.3|35357.3|26
1623511010000|2021-06-12 15:16:50|35512.2|35362.2|35460.2|35310.2|35512.2|35362.2|35431.9|35281.9|37
1623511020000|2021-06-12 15:17:00|35458.1|35308.1|35491.3|35341.3|35491.3|35341.3|35455.8|35305.8|39
1623511030000|2021-06-12 15:17:10|35491|35341|35500.7|35350.7|35503.3|35353.3|35490.3|35340.3|34
1623511040000|2021-06-12 15:17:20|35495.3|35345.3|35498.2|35348.2|35500.7|35350.7|35486.3|35336.3|35
1623511050000|2021-06-12 15:17:30|35499.5|35349.5|35496.1|35346.1|35502|35352|35494.3|35344.3|30
1623511060000|2021-06-12 15:17:40|35495.6|35345.6|35496.1|35346.1|35500.4|35350.4|35483.4|35333.4|35
1623511070000|2021-06-12 15:17:50|35496.2|35346.2|35497.8|35347.8|35502|35352|35496.2|35346.2|19
1623511080000|2021-06-12 15:18:00|35498.5|35348.5|35509.7|35359.7|35509.7|35359.7|35494.3|35344.3|25
1623511090000|2021-06-12 15:18:10|35509.8|35359.8|35522.6|35372.6|35523.9|35373.9|35508.6|35358.6|33
1623511100000|2021-06-12 15:18:20|35524.2|35374.2|35534.2|35384.2|35534.4|35384.4|35518.7|35368.7|25
1623511110000|2021-06-12 15:18:30|35534|35384|35552|35402|35552|35402|35531.2|35381.2|38
1623511120000|2021-06-12 15:18:40|35552.8|35402.8|35567.7|35417.7|35567.8|35417.8|35552.8|35402.8|31
1623511130000|2021-06-12 15:18:50|35567.9|35417.9|35574.2|35424.2|35574.2|35424.2|35567.4|35417.4|27
1623511140000|2021-06-12 15:19:00|35574.1|35424.1|35539|35389|35574.4|35424.4|35535.8|35385.8|33
1623511150000|2021-06-12 15:19:10|35538.9|35388.9|35557.2|35407.2|35557.2|35407.2|35538.9|35388.9|32
1623511160000|2021-06-12 15:19:20|35557.1|35407.1|35553.6|35403.6|35559|35409|35552.1|35402.1|36
1623511170000|2021-06-12 15:19:30|35553.5|35403.5|35558.3|35408.3|35560.8|35410.8|35552.6|35402.6|34
1623511180000|2021-06-12 15:19:40|35558.1|35408.1|35541.4|35391.4|35558.1|35408.1|35537.4|35387.4|37
1623511190000|2021-06-12 15:19:50|35539.9|35389.9|35539.9|35389.9|35541|35391|35539|35389|26
1623511200000|2021-06-12 15:20:00|35539.6|35389.6|35538.5|35388.5|35540.5|35390.5|35536.9|35386.9|21
1623511210000|2021-06-12 15:20:10|35537.9|35387.9|35562.1|35412.1|35562.2|35412.2|35537.9|35387.9|34
1623511220000|2021-06-12 15:20:20|35562.5|35412.5|35562.1|35412.1|35566.4|35416.4|35561.9|35411.9|35
1623511230000|2021-06-12 15:20:30|35562.5|35412.5|35570.1|35420.1|35571.3|35421.3|35562.2|35412.2|29
1623511240000|2021-06-12 15:20:40|35570.2|35420.2|35546.2|35396.2|35570.4|35420.4|35542.6|35392.6|36
1623511250000|2021-06-12 15:20:50|35544|35394|35559.9|35409.9|35561.4|35411.4|35544|35394|38
1623511260000|2021-06-12 15:21:00|35561.2|35411.2|35564.5|35414.5|35565.2|35415.2|35558.1|35408.1|37
1623511270000|2021-06-12 15:21:10|35563.9|35413.9|35570.1|35420.1|35570.1|35420.1|35561.3|35411.3|23
1623511280000|2021-06-12 15:21:20|35572.4|35422.4|35580.5|35430.5|35581.5|35431.5|35572.3|35422.3|18
1623511290000|2021-06-12 15:21:30|35580.2|35430.2|35579|35429|35582.5|35432.5|35578.7|35428.7|29
1623511300000|2021-06-12 15:21:40|35583.7|35433.7|35585.5|35435.5|35586.4|35436.4|35583.5|35433.5|29
1623511310000|2021-06-12 15:21:50|35585.4|35435.4|35589|35439|35589.2|35439.2|35584.4|35434.4|26
1623511320000|2021-06-12 15:22:00|35589.2|35439.2|35569|35419|35589.2|35439.2|35569|35419|34
1623511330000|2021-06-12 15:22:10|35569.2|35419.2|35560.1|35410.1|35569.8|35419.8|35558.4|35408.4|29
1623511340000|2021-06-12 15:22:20|35560|35410|35560.1|35410.1|35561.1|35411.1|35559.6|35409.6|23
1623511350000|2021-06-12 15:22:30|35559.9|35409.9|35568.3|35418.3|35568.3|35418.3|35558.6|35408.6|31
1623511360000|2021-06-12 15:22:40|35568.9|35418.9|35577.5|35427.5|35578.4|35428.4|35568.9|35418.9|29
1623511370000|2021-06-12 15:22:50|35577.7|35427.7|35578.7|35428.7|35579.1|35429.1|35577.4|35427.4|25
1623511380000|2021-06-12 15:23:00|35578.5|35428.5|35568.2|35418.2|35579|35429|35568.2|35418.2|23
1623511390000|2021-06-12 15:23:10|35568.7|35418.7|35561.8|35411.8|35568.7|35418.7|35561.7|35411.7|31
1623511400000|2021-06-12 15:23:20|35561.7|35411.7|35564|35414|35566.9|35416.9|35561.7|35411.7|35
1623511410000|2021-06-12 15:23:30|35563.1|35413.1|35542|35392|35563.2|35413.2|35542|35392|28
1623511420000|2021-06-12 15:23:40|35541.9|35391.9|35546.6|35396.6|35548.1|35398.1|35533.5|35383.5|36
1623511430000|2021-06-12 15:23:50|35546.4|35396.4|35558.7|35408.7|35558.7|35408.7|35545.1|35395.1|28
1623511440000|2021-06-12 15:24:00|35558.6|35408.6|35540.5|35390.5|35558.6|35408.6|35536.1|35386.1|35
1623511450000|2021-06-12 15:24:10|35540.4|35390.4|35552.5|35402.5|35554.2|35404.2|35540.4|35390.4|35
1623511460000|2021-06-12 15:24:20|35552.6|35402.6|35559.7|35409.7|35562.7|35412.7|35551|35401|29
1623511470000|2021-06-12 15:24:30|35558.4|35408.4|35564.3|35414.3|35566.2|35416.2|35557.9|35407.9|30
1623511480000|2021-06-12 15:24:40|35564.5|35414.5|35569|35419|35572|35422|35564|35414|31
1623511490000|2021-06-12 15:24:50|35569.4|35419.4|35564.9|35414.9|35572.5|35422.5|35564.4|35414.4|24
1623511500000|2021-06-12 15:25:00|35565|35415|35581.3|35431.3|35581.3|35431.3|35565|35415|24
1623511510000|2021-06-12 15:25:10|35589.9|35439.9|35565.6|35415.6|35592.2|35442.2|35565.6|35415.6|32
1623511520000|2021-06-12 15:25:20|35565.4|35415.4|35574.6|35424.6|35574.6|35424.6|35565.2|35415.2|33
1623511530000|2021-06-12 15:25:30|35574.4|35424.4|35573.2|35423.2|35576.7|35426.7|35571.6|35421.6|35
1623511540000|2021-06-12 15:25:40|35573.1|35423.1|35574.8|35424.8|35577|35427|35572.6|35422.6|35
1623511550000|2021-06-12 15:25:50|35574.9|35424.9|35580.2|35430.2|35580.2|35430.2|35574.6|35424.6|21
1623511560000|2021-06-12 15:26:00|35580.1|35430.1|35564.2|35414.2|35580.2|35430.2|35563.6|35413.6|27
1623511570000|2021-06-12 15:26:10|35563.1|35413.1|35575|35425|35575.8|35425.8|35563.1|35413.1|34
1623511580000|2021-06-12 15:26:20|35573.9|35423.9|35574.4|35424.4|35574.9|35424.9|35573|35423|25
1623511590000|2021-06-12 15:26:30|35574.5|35424.5|35569.1|35419.1|35574.9|35424.9|35568.4|35418.4|28
1623511600000|2021-06-12 15:26:40|35569|35419|35574.8|35424.8|35574.8|35424.8|35566.7|35416.7|26
1623511610000|2021-06-12 15:26:50|35575.8|35425.8|35578.3|35428.3|35580.3|35430.3|35575.8|35425.8|30
1623511620000|2021-06-12 15:27:00|35578|35428|35554.6|35404.6|35578.1|35428.1|35551.9|35401.9|33
1623511630000|2021-06-12 15:27:10|35554.5|35404.5|35571.3|35421.3|35573.3|35423.3|35554.5|35404.5|34
1623511640000|2021-06-12 15:27:20|35571.4|35421.4|35574.9|35424.9|35575.9|35425.9|35571.1|35421.1|26
1623511650000|2021-06-12 15:27:30|35574.6|35424.6|35572.3|35422.3|35575|35425|35572.3|35422.3|18
1623511660000|2021-06-12 15:27:40|35572.5|35422.5|35571|35421|35572.5|35422.5|35567.6|35417.6|24
1623511670000|2021-06-12 15:27:50|35570.8|35420.8|35570.1|35420.1|35571.3|35421.3|35570.1|35420.1|19
1623511680000|2021-06-12 15:28:00|35570.3|35420.3|35564.1|35414.1|35576.1|35426.1|35564.1|35414.1|27
1623511690000|2021-06-12 15:28:10|35564.4|35414.4|35567.1|35417.1|35567.1|35417.1|35564.4|35414.4|14
1623511700000|2021-06-12 15:28:20|35566.9|35416.9|35566.8|35416.8|35566.9|35416.9|35563.7|35413.7|29
1623511710000|2021-06-12 15:28:30|35566.6|35416.6|35553.1|35403.1|35566.6|35416.6|35553.1|35403.1|25
1623511720000|2021-06-12 15:28:40|35553|35403|35549.4|35399.4|35553|35403|35543.6|35393.6|32
1623511730000|2021-06-12 15:28:50|35549.2|35399.2|35550.1|35400.1|35554.1|35404.1|35549.2|35399.2|34
1623511740000|2021-06-12 15:29:00|35550.3|35400.3|35551.6|35401.6|35554.8|35404.8|35548.8|35398.8|36
1623511750000|2021-06-12 15:29:10|35551|35401|35529.8|35379.8|35554.6|35404.6|35529.8|35379.8|34
1623511760000|2021-06-12 15:29:20|35530.8|35380.8|35543.5|35393.5|35543.5|35393.5|35527.4|35377.4|32
1623511770000|2021-06-12 15:29:30|35543.7|35393.7|35534.1|35384.1|35544.7|35394.7|35533.5|35383.5|36
1623511780000|2021-06-12 15:29:40|35534.7|35384.7|35534.1|35384.1|35534.7|35384.7|35533.1|35383.1|27
1623511790000|2021-06-12 15:29:50|35534|35384|35538.9|35388.9|35539|35389|35534|35384|30
1623511800000|2021-06-12 15:30:00|35539|35389|35550.2|35400.2|35551.7|35401.7|35538.5|35388.5|24
1623511810000|2021-06-12 15:30:10|35549.8|35399.8|35552.9|35402.9|35554.1|35404.1|35549.2|35399.2|30
1623511820000|2021-06-12 15:30:20|35552.8|35402.8|35558.1|35408.1|35558.3|35408.3|35551.1|35401.1|26
1623511830000|2021-06-12 15:30:30|35557.5|35407.5|35568|35418|35569.4|35419.4|35557.5|35407.5|20
1623511840000|2021-06-12 15:30:40|35568.1|35418.1|35583.3|35433.3|35585|35435|35567.9|35417.9|27
1623511850000|2021-06-12 15:30:50|35582.2|35432.2|35582.7|35432.7|35582.9|35432.9|35579.5|35429.5|32
1623511860000|2021-06-12 15:31:00|35583.3|35433.3|35582.7|35432.7|35586.9|35436.9|35580.9|35430.9|29
1623511870000|2021-06-12 15:31:10|35583.1|35433.1|35583.5|35433.5|35599.5|35449.5|35580|35430|30
1623511880000|2021-06-12 15:31:20|35583.3|35433.3|35570.9|35420.9|35584|35434|35570.7|35420.7|33
1623511890000|2021-06-12 15:31:30|35570.4|35420.4|35588.5|35438.5|35588.5|35438.5|35568.8|35418.8|30
1623511900000|2021-06-12 15:31:40|35588.6|35438.6|35593.7|35443.7|35601.7|35451.7|35587.7|35437.7|33
1623511910000|2021-06-12 15:31:50|35592.9|35442.9|35601.2|35451.2|35602|35452|35588.6|35438.6|37
1623511920000|2021-06-12 15:32:00|35602|35452|35584.1|35434.1|35602|35452|35579.1|35429.1|38
1623511930000|2021-06-12 15:32:10|35584.7|35434.7|35598.5|35448.5|35598.6|35448.6|35584.7|35434.7|31
1623511940000|2021-06-12 15:32:20|35598.6|35448.6|35601.1|35451.1|35603.4|35453.4|35598.6|35448.6|34
1623511950000|2021-06-12 15:32:30|35601.6|35451.6|35603.6|35453.6|35604.2|35454.2|35600.7|35450.7|18
1623511960000|2021-06-12 15:32:40|35602.3|35452.3|35598.6|35448.6|35603.5|35453.5|35598.5|35448.5|32
1623511970000|2021-06-12 15:32:50|35598.5|35448.5|35593.4|35443.4|35598.5|35448.5|35584.7|35434.7|29
1623511980000|2021-06-12 15:33:00|35594.7|35444.7|35601.3|35451.3|35601.3|35451.3|35593.5|35443.5|28
1623511990000|2021-06-12 15:33:10|35601.1|35451.1|35597.2|35447.2|35601.1|35451.1|35597.2|35447.2|26
1623512000000|2021-06-12 15:33:20|35595.6|35445.6|35591.5|35441.5|35595.6|35445.6|35591.3|35441.3|16
1623512010000|2021-06-12 15:33:30|35591.6|35441.6|35594.2|35444.2|35594.2|35444.2|35591.5|35441.5|13
1623512020000|2021-06-12 15:33:40|35594|35444|35597.5|35447.5|35597.5|35447.5|35594|35444|12
1623512030000|2021-06-12 15:33:50|35597.6|35447.6|35601|35451|35604.2|35454.2|35597.6|35447.6|24
1623512040000|2021-06-12 15:34:00|35600|35450|35610.9|35460.9|35610.9|35460.9|35599.5|35449.5|27
1623512050000|2021-06-12 15:34:10|35612.1|35462.1|35620.2|35470.2|35622.1|35472.1|35612.1|35462.1|33
1623512060000|2021-06-12 15:34:20|35619.3|35469.3|35616.7|35466.7|35620.6|35470.6|35614.4|35464.4|28
1623512070000|2021-06-12 15:34:30|35616.6|35466.6|35602|35452|35616.6|35466.6|35601.7|35451.7|32
1623512080000|2021-06-12 15:34:40|35601.6|35451.6|35616.2|35466.2|35618.8|35468.8|35601.6|35451.6|36
1623512090000|2021-06-12 15:34:50|35616.6|35466.6|35620.9|35470.9|35621.7|35471.7|35616.2|35466.2|33
1623512100000|2021-06-12 15:35:00|35621|35471|35632.5|35482.5|35632.5|35482.5|35616.9|35466.9|32
1623512110000|2021-06-12 15:35:10|35631.9|35481.9|35621.4|35471.4|35632.5|35482.5|35619.1|35469.1|34
1623512120000|2021-06-12 15:35:20|35621.6|35471.6|35619.3|35469.3|35621.9|35471.9|35617|35467|24
1623512130000|2021-06-12 15:35:30|35619|35469|35602.7|35452.7|35619|35469|35598.7|35448.7|34
1623512140000|2021-06-12 15:35:40|35602.8|35452.8|35601.4|35451.4|35606.9|35456.9|35601.4|35451.4|28
1623512150000|2021-06-12 15:35:50|35601|35451|35604.2|35454.2|35610.3|35460.3|35600.9|35450.9|27
1623512160000|2021-06-12 15:36:00|35604.1|35454.1|35605.7|35455.7|35606.9|35456.9|35603.5|35453.5|25
1623512170000|2021-06-12 15:36:10|35606.4|35456.4|35601.4|35451.4|35607.8|35457.8|35601.4|35451.4|32
1623512180000|2021-06-12 15:36:20|35597.2|35447.2|35594.2|35444.2|35597.2|35447.2|35593.7|35443.7|17
1623512190000|2021-06-12 15:36:30|35595|35445|35598.1|35448.1|35598.6|35448.6|35594.4|35444.4|12
1623512200000|2021-06-12 15:36:40|35598.7|35448.7|35607.8|35457.8|35608.1|35458.1|35598.7|35448.7|20
1623512210000|2021-06-12 15:36:50|35607.6|35457.6|35610.9|35460.9|35611.5|35461.5|35607.6|35457.6|23
1623512220000|2021-06-12 15:37:00|35610.7|35460.7|35601|35451|35610.7|35460.7|35593.5|35443.5|32
1623512230000|2021-06-12 15:37:10|35601.6|35451.6|35595|35445|35603.8|35453.8|35595|35445|34
1623512240000|2021-06-12 15:37:20|35595.6|35445.6|35600.7|35450.7|35602.2|35452.2|35595.6|35445.6|35
1623512250000|2021-06-12 15:37:30|35600.3|35450.3|35601.8|35451.8|35602.7|35452.7|35600.1|35450.1|21
1623512260000|2021-06-12 15:37:40|35601.4|35451.4|35612|35462|35612|35462|35601|35451|17
1623512270000|2021-06-12 15:37:50|35612.6|35462.6|35615.8|35465.8|35615.9|35465.9|35612.2|35462.2|26
1623512280000|2021-06-12 15:38:00|35615.9|35465.9|35613|35463|35615.9|35465.9|35604.5|35454.5|33
1623512290000|2021-06-12 15:38:10|35612.7|35462.7|35608.3|35458.3|35613|35463|35608|35458|33
1623512300000|2021-06-12 15:38:20|35608.2|35458.2|35589.1|35439.1|35610.4|35460.4|35589.1|35439.1|35
1623512310000|2021-06-12 15:38:30|35588.9|35438.9|35581.6|35431.6|35589.2|35439.2|35581.2|35431.2|28
1623512320000|2021-06-12 15:38:40|35581.5|35431.5|35572.7|35422.7|35581.5|35431.5|35572.7|35422.7|26
1623512330000|2021-06-12 15:38:50|35572.6|35422.6|35580.2|35430.2|35581.7|35431.7|35572.2|35422.2|24
1623512340000|2021-06-12 15:39:00|35580.3|35430.3|35586.3|35436.3|35586.3|35436.3|35580.3|35430.3|22
1623512350000|2021-06-12 15:39:10|35587.3|35437.3|35593.8|35443.8|35596|35446|35586.7|35436.7|26
1623512360000|2021-06-12 15:39:20|35594.1|35444.1|35583.3|35433.3|35594.5|35444.5|35583.2|35433.2|32
1623512370000|2021-06-12 15:39:30|35582.9|35432.9|35594.2|35444.2|35594.2|35444.2|35582.9|35432.9|22
1623512380000|2021-06-12 15:39:40|35594.4|35444.4|35592.9|35442.9|35594.4|35444.4|35592.8|35442.8|22
1623512390000|2021-06-12 15:39:50|35592.8|35442.8|35609.7|35459.7|35609.7|35459.7|35592.8|35442.8|27
1623512400000|2021-06-12 15:40:00|35609.9|35459.9|35613.4|35463.4|35616.7|35466.7|35609.9|35459.9|28
1623512410000|2021-06-12 15:40:10|35612.6|35462.6|35615.1|35465.1|35615.3|35465.3|35611.4|35461.4|21
1623512420000|2021-06-12 15:40:20|35614.9|35464.9|35618.5|35468.5|35618.8|35468.8|35614.7|35464.7|20
1623512430000|2021-06-12 15:40:30|35619|35469|35616.8|35466.8|35619.8|35469.8|35616.6|35466.6|23
1623512440000|2021-06-12 15:40:40|35617.1|35467.1|35621.6|35471.6|35621.8|35471.8|35615.8|35465.8|26
1623512450000|2021-06-12 15:40:50|35621.4|35471.4|35624.1|35474.1|35624.1|35474.1|35621.4|35471.4|25
1623512460000|2021-06-12 15:41:00|35625.6|35475.6|35627.7|35477.7|35627.7|35477.7|35625.5|35475.5|21
1623512470000|2021-06-12 15:41:10|35628|35478|35629.1|35479.1|35629.1|35479.1|35627.9|35477.9|6
1623512480000|2021-06-12 15:41:20|35629.6|35479.6|35617.2|35467.2|35629.7|35479.7|35616.6|35466.6|23
1623512490000|2021-06-12 15:41:30|35617|35467|35613.8|35463.8|35617.1|35467.1|35613.8|35463.8|28
1623512500000|2021-06-12 15:41:40|35612.8|35462.8|35620.9|35470.9|35621.5|35471.5|35612.1|35462.1|31
1623512510000|2021-06-12 15:41:50|35620.5|35470.5|35621.5|35471.5|35622.9|35472.9|35620.5|35470.5|26
1623512520000|2021-06-12 15:42:00|35621.6|35471.6|35622.3|35472.3|35622.6|35472.6|35621.1|35471.1|20
1623512530000|2021-06-12 15:42:10|35622.5|35472.5|35627.9|35477.9|35627.9|35477.9|35621.8|35471.8|30
1623512540000|2021-06-12 15:42:20|35628.9|35478.9|35626.5|35476.5|35630.1|35480.1|35626.5|35476.5|25
1623512550000|2021-06-12 15:42:30|35626.6|35476.6|35628.5|35478.5|35628.5|35478.5|35626.6|35476.6|29
1623512560000|2021-06-12 15:42:40|35628.2|35478.2|35634|35484|35634.3|35484.3|35626.8|35476.8|27
1623512570000|2021-06-12 15:42:50|35633.6|35483.6|35635.2|35485.2|35635.2|35485.2|35631.7|35481.7|18
1623512580000|2021-06-12 15:43:00|35635.4|35485.4|35614|35464|35635.4|35485.4|35614|35464|29
1623512590000|2021-06-12 15:43:10|35611.8|35461.8|35608.5|35458.5|35612.9|35462.9|35603.3|35453.3|38
1623512600000|2021-06-12 15:43:20|35607.7|35457.7|35609.4|35459.4|35613.1|35463.1|35606.6|35456.6|26
1623512610000|2021-06-12 15:43:30|35609.2|35459.2|35610.6|35460.6|35620.1|35470.1|35609.2|35459.2|30
1623512620000|2021-06-12 15:43:40|35610.5|35460.5|35605.1|35455.1|35610.5|35460.5|35601.8|35451.8|31
1623512630000|2021-06-12 15:43:50|35604.9|35454.9|35604.7|35454.7|35613.3|35463.3|35603.9|35453.9|32
1623512640000|2021-06-12 15:44:00|35604.8|35454.8|35590.4|35440.4|35604.9|35454.9|35590.4|35440.4|27
1623512650000|2021-06-12 15:44:10|35590.3|35440.3|35584.7|35434.7|35590.3|35440.3|35583.7|35433.7|25
1623512660000|2021-06-12 15:44:20|35584.9|35434.9|35585.6|35435.6|35585.9|35435.9|35582.9|35432.9|18
1623512670000|2021-06-12 15:44:30|35585.1|35435.1|35579.1|35429.1|35585.1|35435.1|35571.6|35421.6|23
1623512680000|2021-06-12 15:44:40|35579.4|35429.4|35575.3|35425.3|35580.8|35430.8|35575.3|35425.3|23
1623512690000|2021-06-12 15:44:50|35575.6|35425.6|35562.2|35412.2|35575.9|35425.9|35561.3|35411.3|25
1623512700000|2021-06-12 15:45:00|35562.7|35412.7|35569.8|35419.8|35569.8|35419.8|35560|35410|36
1623512710000|2021-06-12 15:45:10|35570.6|35420.6|35562.8|35412.8|35573.7|35423.7|35562.8|35412.8|31
1623512720000|2021-06-12 15:45:20|35563.1|35413.1|35535.4|35385.4|35563.5|35413.5|35529.4|35379.4|32
1623512730000|2021-06-12 15:45:30|35535|35385|35539.7|35389.7|35546.9|35396.9|35533.6|35383.6|38
1623512740000|2021-06-12 15:45:40|35541.4|35391.4|35542.7|35392.7|35545.1|35395.1|35540.7|35390.7|38
1623512750000|2021-06-12 15:45:50|35543.5|35393.5|35553.6|35403.6|35556.9|35406.9|35543.5|35393.5|40
1623512760000|2021-06-12 15:46:00|35553.2|35403.2|35559.5|35409.5|35560.8|35410.8|35549.8|35399.8|34
1623512770000|2021-06-12 15:46:10|35559.9|35409.9|35571.4|35421.4|35577.4|35427.4|35559.5|35409.5|35
1623512780000|2021-06-12 15:46:20|35571.7|35421.7|35586.5|35436.5|35590.4|35440.4|35570.8|35420.8|38
1623512790000|2021-06-12 15:46:30|35586.3|35436.3|35593.5|35443.5|35603.9|35453.9|35585.7|35435.7|35
1623512800000|2021-06-12 15:46:40|35593.1|35443.1|35605.9|35455.9|35606.3|35456.3|35590.5|35440.5|37
1623512810000|2021-06-12 15:46:50|35606.2|35456.2|35615|35465|35616.7|35466.7|35605.9|35455.9|24
1623512820000|2021-06-12 15:47:00|35614.8|35464.8|35620.8|35470.8|35623.4|35473.4|35614.7|35464.7|27
1623512830000|2021-06-12 15:47:10|35621|35471|35624|35474|35626.6|35476.6|35621|35471|26
1623512840000|2021-06-12 15:47:20|35623.8|35473.8|35607.9|35457.9|35624.4|35474.4|35607.8|35457.8|36
1623512850000|2021-06-12 15:47:30|35608.6|35458.6|35609.8|35459.8|35613.9|35463.9|35608.6|35458.6|33
1623512860000|2021-06-12 15:47:40|35610|35460|35611.4|35461.4|35612|35462|35609.5|35459.5|31
1623512870000|2021-06-12 15:47:50|35611|35461|35615.3|35465.3|35617.5|35467.5|35610.5|35460.5|39
1623512880000|2021-06-12 15:48:00|35614.6|35464.6|35594.9|35444.9|35615.3|35465.3|35594.9|35444.9|33
1623512890000|2021-06-12 15:48:10|35593.9|35443.9|35583.4|35433.4|35593.9|35443.9|35576.9|35426.9|37
1623512900000|2021-06-12 15:48:20|35582.5|35432.5|35578.6|35428.6|35583.6|35433.6|35576.6|35426.6|34
1623512910000|2021-06-12 15:48:30|35578.7|35428.7|35584.9|35434.9|35585|35435|35578.2|35428.2|34
1623512920000|2021-06-12 15:48:40|35585.8|35435.8|35556.5|35406.5|35586.1|35436.1|35556.5|35406.5|25
1623512930000|2021-06-12 15:48:50|35557.1|35407.1|35560.1|35410.1|35563.9|35413.9|35555.4|35405.4|34
1623512940000|2021-06-12 15:49:00|35559.7|35409.7|35547.4|35397.4|35559.8|35409.8|35547.4|35397.4|34
1623512950000|2021-06-12 15:49:10|35547.2|35397.2|35538.6|35388.6|35551.4|35401.4|35538.6|35388.6|28
1623512960000|2021-06-12 15:49:20|35538.4|35388.4|35537.4|35387.4|35542.6|35392.6|35531.9|35381.9|29
1623512970000|2021-06-12 15:49:30|35535.7|35385.7|35533.9|35383.9|35535.9|35385.9|35532.9|35382.9|28
1623512980000|2021-06-12 15:49:40|35533.8|35383.8|35527.8|35377.8|35533.9|35383.9|35527.8|35377.8|18
1623512990000|2021-06-12 15:49:50|35528.3|35378.3|35519|35369|35528.8|35378.8|35512.8|35362.8|35
1623513000000|2021-06-12 15:50:00|35519.6|35369.6|35514.8|35364.8|35522.7|35372.7|35514.4|35364.4|29
1623513010000|2021-06-12 15:50:10|35512.9|35362.9|35519.8|35369.8|35521.4|35371.4|35512.9|35362.9|33
1623513020000|2021-06-12 15:50:20|35520.2|35370.2|35520.5|35370.5|35522.4|35372.4|35514.6|35364.6|33
1623513030000|2021-06-12 15:50:30|35520.3|35370.3|35521.1|35371.1|35521.7|35371.7|35520|35370|28
1623513040000|2021-06-12 15:50:40|35521.3|35371.3|35516.4|35366.4|35521.3|35371.3|35516.4|35366.4|28
1623513050000|2021-06-12 15:50:50|35516.5|35366.5|35519.6|35369.6|35519.7|35369.7|35516.5|35366.5|20
1623513060000|2021-06-12 15:51:00|35519.5|35369.5|35526.6|35376.6|35529|35379|35518.8|35368.8|27
1623513070000|2021-06-12 15:51:10|35527.3|35377.3|35523.5|35373.5|35527.3|35377.3|35519.4|35369.4|33
1623513080000|2021-06-12 15:51:20|35522.5|35372.5|35522.7|35372.7|35523.1|35373.1|35521.6|35371.6|20
1623513090000|2021-06-12 15:51:30|35522.8|35372.8|35526.5|35376.5|35527.1|35377.1|35522.8|35372.8|24
1623513100000|2021-06-12 15:51:40|35527.2|35377.2|35527.4|35377.4|35527.8|35377.8|35525.8|35375.8|13
1623513110000|2021-06-12 15:51:50|35528.4|35378.4|35529.4|35379.4|35529.7|35379.7|35528|35378|25
1623513120000|2021-06-12 15:52:00|35529|35379|35522.2|35372.2|35529.5|35379.5|35517.6|35367.6|32
1623513130000|2021-06-12 15:52:10|35521.9|35371.9|35522.8|35372.8|35524.7|35374.7|35521|35371|24
1623513140000|2021-06-12 15:52:20|35522.3|35372.3|35523.7|35373.7|35524.2|35374.2|35522.3|35372.3|22
1623513150000|2021-06-12 15:52:30|35523.8|35373.8|35522.9|35372.9|35523.8|35373.8|35518.7|35368.7|25
1623513160000|2021-06-12 15:52:40|35522.8|35372.8|35513.2|35363.2|35522.8|35372.8|35513.2|35363.2|30
1623513170000|2021-06-12 15:52:50|35512.5|35362.5|35508.2|35358.2|35512.5|35362.5|35505.1|35355.1|32
1623513180000|2021-06-12 15:53:00|35508|35358|35510.3|35360.3|35511.4|35361.4|35507.1|35357.1|29
1623513190000|2021-06-12 15:53:10|35510.2|35360.2|35506|35356|35510.7|35360.7|35506|35356|30
1623513200000|2021-06-12 15:53:20|35506.3|35356.3|35506.1|35356.1|35508.3|35358.3|35505.4|35355.4|31
1623513210000|2021-06-12 15:53:30|35503.8|35353.8|35484.6|35334.6|35504.4|35354.4|35484.6|35334.6|36
1623513220000|2021-06-12 15:53:40|35484.3|35334.3|35464.9|35314.9|35484.9|35334.9|35461|35311|36
1623513230000|2021-06-12 15:53:50|35465.5|35315.5|35492.6|35342.6|35499.5|35349.5|35453.4|35303.4|39
1623513240000|2021-06-12 15:54:00|35492.1|35342.1|35485.2|35335.2|35493.7|35343.7|35473.1|35323.1|34
1623513250000|2021-06-12 15:54:10|35488.7|35338.7|35490|35340|35499.2|35349.2|35488.7|35338.7|30
1623513260000|2021-06-12 15:54:20|35491.6|35341.6|35473.3|35323.3|35491.6|35341.6|35473.2|35323.2|33
1623513270000|2021-06-12 15:54:30|35473.6|35323.6|35486.9|35336.9|35486.9|35336.9|35467.1|35317.1|30
1623513280000|2021-06-12 15:54:40|35489.1|35339.1|35481.6|35331.6|35493.2|35343.2|35480.4|35330.4|26
1623513290000|2021-06-12 15:54:50|35480.1|35330.1|35484.3|35334.3|35485|35335|35476.6|35326.6|36
1623513300000|2021-06-12 15:55:00|35484.9|35334.9|35498.4|35348.4|35498.5|35348.5|35477.5|35327.5|32
1623513310000|2021-06-12 15:55:10|35498.3|35348.3|35506.2|35356.2|35506.8|35356.8|35497.7|35347.7|34
1623513320000|2021-06-12 15:55:20|35505.6|35355.6|35513.6|35363.6|35513.7|35363.7|35504.1|35354.1|26
1623513330000|2021-06-12 15:55:30|35514|35364|35519.8|35369.8|35524.6|35374.6|35514|35364|28
1623513340000|2021-06-12 15:55:40|35519.7|35369.7|35520.3|35370.3|35523.2|35373.2|35516.5|35366.5|30
1623513350000|2021-06-12 15:55:50|35520.4|35370.4|35524.8|35374.8|35525.9|35375.9|35520|35370|27
1623513360000|2021-06-12 15:56:00|35524.6|35374.6|35523.9|35373.9|35524.6|35374.6|35517.4|35367.4|28
1623513370000|2021-06-12 15:56:10|35523.7|35373.7|35524.7|35374.7|35526.5|35376.5|35523|35373|24
1623513380000|2021-06-12 15:56:20|35523.9|35373.9|35522.7|35372.7|35525.6|35375.6|35522.7|35372.7|28
1623513390000|2021-06-12 15:56:30|35522.8|35372.8|35514.7|35364.7|35529|35379|35512.5|35362.5|26
1623513400000|2021-06-12 15:56:40|35514.8|35364.8|35519.4|35369.4|35519.7|35369.7|35513.6|35363.6|27
1623513410000|2021-06-12 15:56:50|35519.8|35369.8|35519.7|35369.7|35519.8|35369.8|35518.5|35368.5|19
1623513420000|2021-06-12 15:57:00|35519.4|35369.4|35518.9|35368.9|35526.6|35376.6|35518.9|35368.9|34
1623513430000|2021-06-12 15:57:10|35519.3|35369.3|35535.1|35385.1|35535.1|35385.1|35516.8|35366.8|35
1623513440000|2021-06-12 15:57:20|35535.7|35385.7|35531.5|35381.5|35536.8|35386.8|35530.7|35380.7|29
1623513450000|2021-06-12 15:57:30|35531.1|35381.1|35534.4|35384.4|35535.2|35385.2|35531.1|35381.1|27
1623513460000|2021-06-12 15:57:40|35534.7|35384.7|35535.5|35385.5|35535.8|35385.8|35533.4|35383.4|20
1623513470000|2021-06-12 15:57:50|35535.6|35385.6|35534.6|35384.6|35535.6|35385.6|35527.4|35377.4|21
1623513480000|2021-06-12 15:58:00|35534.5|35384.5|35535.3|35385.3|35536|35386|35531.5|35381.5|30
1623513490000|2021-06-12 15:58:10|35535.1|35385.1|35530.6|35380.6|35536.1|35386.1|35527.9|35377.9|28
1623513500000|2021-06-12 15:58:20|35530.5|35380.5|35526.8|35376.8|35530.5|35380.5|35526.8|35376.8|20
1623513510000|2021-06-12 15:58:30|35526.9|35376.9|35528.8|35378.8|35531.8|35381.8|35526.7|35376.7|14
1623513520000|2021-06-12 15:58:40|35528.7|35378.7|35526|35376|35529.6|35379.6|35526|35376|28
1623513530000|2021-06-12 15:58:50|35526.2|35376.2|35515.5|35365.5|35526.4|35376.4|35515.4|35365.4|22
1623513540000|2021-06-12 15:59:00|35515.2|35365.2|35515.3|35365.3|35516.8|35366.8|35514.7|35364.7|22
1623513550000|2021-06-12 15:59:10|35515|35365|35524.5|35374.5|35525.1|35375.1|35514.8|35364.8|32
1623513560000|2021-06-12 15:59:20|35524.4|35374.4|35521.7|35371.7|35524.4|35374.4|35521.5|35371.5|25
1623513570000|2021-06-12 15:59:30|35521.6|35371.6|35509.8|35359.8|35521.6|35371.6|35509.8|35359.8|27
1623513580000|2021-06-12 15:59:40|35511.8|35361.8|35507.3|35357.3|35516.7|35366.7|35505.6|35355.6|29
1623513590000|2021-06-12 15:59:50|35507.2|35357.2|35494.3|35344.3|35507.2|35357.2|35493.2|35343.2|32
1623513600000|2021-06-12 16:00:00|35493.7|35343.7|35466.3|35316.3|35493.7|35343.7|35466.3|35316.3|32
1623513610000|2021-06-12 16:00:10|35466.2|35316.2|35426.6|35276.6|35467.8|35317.8|35426.6|35276.6|37
1623513620000|2021-06-12 16:00:20|35424.6|35274.6|35454.1|35304.1|35454.2|35304.2|35415.4|35265.4|38
1623513630000|2021-06-12 16:00:30|35457.7|35307.7|35481|35331|35488.8|35338.8|35457.7|35307.7|38
1623513640000|2021-06-12 16:00:40|35482.2|35332.2|35484.2|35334.2|35485.8|35335.8|35472|35322|39
1623513650000|2021-06-12 16:00:50|35484.4|35334.4|35456.3|35306.3|35484.9|35334.9|35451|35301|36
1623513660000|2021-06-12 16:01:00|35456.7|35306.7|35474.5|35324.5|35477.4|35327.4|35452.4|35302.4|39
1623513670000|2021-06-12 16:01:10|35476.5|35326.5|35498.7|35348.7|35499.3|35349.3|35476.5|35326.5|32
1623513680000|2021-06-12 16:01:20|35499.4|35349.4|35503.5|35353.5|35504.8|35354.8|35499|35349|27
1623513690000|2021-06-12 16:01:30|35503.7|35353.7|35484.3|35334.3|35503.7|35353.7|35484.1|35334.1|36
1623513700000|2021-06-12 16:01:40|35484.2|35334.2|35496.4|35346.4|35506.3|35356.3|35484|35334|37
1623513710000|2021-06-12 16:01:50|35495.9|35345.9|35489.2|35339.2|35495.9|35345.9|35486.6|35336.6|35
1623513720000|2021-06-12 16:02:00|35498.6|35348.6|35521.2|35371.2|35521.5|35371.5|35498.6|35348.6|28
1623513730000|2021-06-12 16:02:10|35521|35371|35533.9|35383.9|35536.6|35386.6|35516|35366|34
1623513740000|2021-06-12 16:02:20|35534.7|35384.7|35534.6|35384.6|35535.9|35385.9|35527.9|35377.9|31
1623513750000|2021-06-12 16:02:30|35534.8|35384.8|35535.2|35385.2|35536.8|35386.8|35534.1|35384.1|30
1623513760000|2021-06-12 16:02:40|35534.1|35384.1|35527.2|35377.2|35534.1|35384.1|35523.7|35373.7|32
1623513770000|2021-06-12 16:02:50|35526.9|35376.9|35530.8|35380.8|35532.6|35382.6|35524.2|35374.2|32
1623513780000|2021-06-12 16:03:00|35531.9|35381.9|35533.6|35383.6|35534|35384|35531.5|35381.5|32
1623513790000|2021-06-12 16:03:10|35533.7|35383.7|35536|35386|35540.8|35390.8|35533.3|35383.3|23
1623513800000|2021-06-12 16:03:20|35536.3|35386.3|35541.5|35391.5|35541.5|35391.5|35535.2|35385.2|20
1623513810000|2021-06-12 16:03:30|35541.4|35391.4|35541.7|35391.7|35545.8|35395.8|35541.4|35391.4|21
1623513820000|2021-06-12 16:03:40|35541.5|35391.5|35548.8|35398.8|35548.8|35398.8|35536.5|35386.5|30
1623513830000|2021-06-12 16:03:50|35549.5|35399.5|35555.1|35405.1|35555.1|35405.1|35549.5|35399.5|20
1623513840000|2021-06-12 16:04:00|35556.1|35406.1|35574.5|35424.5|35574.8|35424.8|35555.9|35405.9|34
1623513850000|2021-06-12 16:04:10|35574|35424|35568.4|35418.4|35574.3|35424.3|35567.3|35417.3|26
1623513860000|2021-06-12 16:04:20|35569.2|35419.2|35576.1|35426.1|35576.2|35426.2|35568.2|35418.2|33
1623513870000|2021-06-12 16:04:30|35575.8|35425.8|35592.3|35442.3|35592.3|35442.3|35574.6|35424.6|33
1623513880000|2021-06-12 16:04:40|35592.4|35442.4|35596|35446|35600.3|35450.3|35592.4|35442.4|33
1623513890000|2021-06-12 16:04:50|35596.6|35446.6|35597.2|35447.2|35609.1|35459.1|35595.1|35445.1|31
1623513900000|2021-06-12 16:05:00|35597.5|35447.5|35597|35447|35598|35448|35589.8|35439.8|35
1623513910000|2021-06-12 16:05:10|35595.1|35445.1|35615.5|35465.5|35615.5|35465.5|35593.2|35443.2|36
1623513920000|2021-06-12 16:05:20|35615.2|35465.2|35617.4|35467.4|35627.5|35477.5|35614.1|35464.1|33
1623513930000|2021-06-12 16:05:30|35618.6|35468.6|35636.8|35486.8|35636.8|35486.8|35618.5|35468.5|32
1623513940000|2021-06-12 16:05:40|35636.4|35486.4|35631.1|35481.1|35637.8|35487.8|35624.1|35474.1|32
1623513950000|2021-06-12 16:05:50|35630.9|35480.9|35616.6|35466.6|35631.7|35481.7|35615.4|35465.4|29
1623513960000|2021-06-12 16:06:00|35616.4|35466.4|35617.9|35467.9|35618.1|35468.1|35612.7|35462.7|32
1623513970000|2021-06-12 16:06:10|35618.1|35468.1|35625.4|35475.4|35627.5|35477.5|35618.1|35468.1|36
1623513980000|2021-06-12 16:06:20|35625.2|35475.2|35621.7|35471.7|35625.3|35475.3|35618.8|35468.8|29
1623513990000|2021-06-12 16:06:30|35622.2|35472.2|35628.8|35478.8|35628.9|35478.9|35622.2|35472.2|34
1623514000000|2021-06-12 16:06:40|35628.5|35478.5|35629.6|35479.6|35629.7|35479.7|35624.4|35474.4|35
1623514010000|2021-06-12 16:06:50|35629.7|35479.7|35627.6|35477.6|35630.7|35480.7|35627.2|35477.2|34
1623514020000|2021-06-12 16:07:00|35627.8|35477.8|35608|35458|35627.8|35477.8|35608|35458|33
1623514030000|2021-06-12 16:07:10|35609.1|35459.1|35600.6|35450.6|35610.6|35460.6|35600.6|35450.6|28
1623514040000|2021-06-12 16:07:20|35600.3|35450.3|35608.6|35458.6|35608.6|35458.6|35597.1|35447.1|27
1623514050000|2021-06-12 16:07:30|35608.3|35458.3|35597.1|35447.1|35613.7|35463.7|35597.1|35447.1|35
1623514060000|2021-06-12 16:07:40|35597|35447|35596.6|35446.6|35600.3|35450.3|35596.6|35446.6|26
1623514070000|2021-06-12 16:07:50|35596.2|35446.2|35587.7|35437.7|35596.3|35446.3|35587.4|35437.4|33
1623514080000|2021-06-12 16:08:00|35587.4|35437.4|35561|35411|35587.9|35437.9|35561|35411|35
1623514090000|2021-06-12 16:08:10|35560.2|35410.2|35576.7|35426.7|35576.7|35426.7|35560.1|35410.1|35
1623514100000|2021-06-12 16:08:20|35576.6|35426.6|35551.3|35401.3|35577.9|35427.9|35551|35401|30
1623514110000|2021-06-12 16:08:30|35552.2|35402.2|35544.5|35394.5|35554.2|35404.2|35544.5|35394.5|30
1623514120000|2021-06-12 16:08:40|35544.6|35394.6|35547.8|35397.8|35550.8|35400.8|35543.1|35393.1|35
1623514130000|2021-06-12 16:08:50|35547.2|35397.2|35552.7|35402.7|35552.7|35402.7|35545.8|35395.8|26
1623514140000|2021-06-12 16:09:00|35552.1|35402.1|35540.8|35390.8|35552.1|35402.1|35540.2|35390.2|30
1623514150000|2021-06-12 16:09:10|35540.7|35390.7|35534.7|35384.7|35540.8|35390.8|35534.2|35384.2|33
1623514160000|2021-06-12 16:09:20|35534.6|35384.6|35535|35385|35535|35385|35521.8|35371.8|33
1623514170000|2021-06-12 16:09:30|35534.3|35384.3|35533.1|35383.1|35542|35392|35533|35383|36
1623514180000|2021-06-12 16:09:40|35533.3|35383.3|35534.3|35384.3|35537.2|35387.2|35532.1|35382.1|27
1623514190000|2021-06-12 16:09:50|35534.4|35384.4|35547.1|35397.1|35548.7|35398.7|35534.4|35384.4|32
1623514200000|2021-06-12 16:10:00|35547.8|35397.8|35545.4|35395.4|35556.6|35406.6|35545.4|35395.4|34
1623514210000|2021-06-12 16:10:10|35545|35395|35536.2|35386.2|35545.4|35395.4|35535.8|35385.8|22
1623514220000|2021-06-12 16:10:20|35538.2|35388.2|35523.5|35373.5|35540.3|35390.3|35523.5|35373.5|32
1623514230000|2021-06-12 16:10:30|35523.1|35373.1|35503.8|35353.8|35523.1|35373.1|35497.2|35347.2|34
1623514240000|2021-06-12 16:10:40|35503.7|35353.7|35515.8|35365.8|35518.4|35368.4|35503.3|35353.3|32
1623514250000|2021-06-12 16:10:50|35515.9|35365.9|35507|35357|35517.6|35367.6|35506.9|35356.9|36
1623514260000|2021-06-12 16:11:00|35507.1|35357.1|35518.1|35368.1|35519.8|35369.8|35504|35354|38
1623514270000|2021-06-12 16:11:10|35517.9|35367.9|35515.7|35365.7|35517.9|35367.9|35504.5|35354.5|36
1623514280000|2021-06-12 16:11:20|35516.5|35366.5|35497.3|35347.3|35518.2|35368.2|35497.3|35347.3|36
1623514290000|2021-06-12 16:11:30|35497.9|35347.9|35477.5|35327.5|35497.9|35347.9|35477.5|35327.5|35
1623514300000|2021-06-12 16:11:40|35478|35328|35479.5|35329.5|35480.3|35330.3|35473.9|35323.9|36
1623514310000|2021-06-12 16:11:50|35480|35330|35499.1|35349.1|35505.4|35355.4|35480|35330|35
1623514320000|2021-06-12 16:12:00|35499.3|35349.3|35505.6|35355.6|35505.6|35355.6|35499|35349|30
1623514330000|2021-06-12 16:12:10|35506.9|35356.9|35508.4|35358.4|35514.3|35364.3|35506.8|35356.8|15
1623514340000|2021-06-12 16:12:20|35508.6|35358.6|35500.3|35350.3|35510.3|35360.3|35500.3|35350.3|34
1623514350000|2021-06-12 16:12:30|35500.5|35350.5|35512.2|35362.2|35512.2|35362.2|35499.6|35349.6|30
1623514360000|2021-06-12 16:12:40|35512.3|35362.3|35508.5|35358.5|35517|35367|35508.5|35358.5|23
1623514370000|2021-06-12 16:12:50|35508.9|35358.9|35501.2|35351.2|35509|35359|35500.4|35350.4|18
1623514380000|2021-06-12 16:13:00|35501.4|35351.4|35514.6|35364.6|35514.6|35364.6|35501|35351|18
1623514390000|2021-06-12 16:13:10|35515|35365|35513.1|35363.1|35515.8|35365.8|35512.2|35362.2|18
1623514400000|2021-06-12 16:13:20|35513.2|35363.2|35518.2|35368.2|35518.2|35368.2|35513.2|35363.2|27
1623514410000|2021-06-12 16:13:30|35518.4|35368.4|35516.2|35366.2|35520.1|35370.1|35514.9|35364.9|28
1623514420000|2021-06-12 16:13:40|35515.9|35365.9|35518.3|35368.3|35518.3|35368.3|35515.7|35365.7|10
1623514430000|2021-06-12 16:13:50|35519.3|35369.3|35526.8|35376.8|35529.2|35379.2|35519.3|35369.3|28
1623514440000|2021-06-12 16:14:00|35526.9|35376.9|35503|35353|35526.9|35376.9|35502.9|35352.9|35
1623514450000|2021-06-12 16:14:10|35503.3|35353.3|35503|35353|35504.3|35354.3|35502.9|35352.9|17
1623514460000|2021-06-12 16:14:20|35503.2|35353.2|35504.5|35354.5|35512.6|35362.6|35503.2|35353.2|25
1623514470000|2021-06-12 16:14:30|35502.8|35352.8|35509.3|35359.3|35511|35361|35500.7|35350.7|27
1623514480000|2021-06-12 16:14:40|35510.4|35360.4|35513.4|35363.4|35513.4|35363.4|35506.4|35356.4|34
1623514490000|2021-06-12 16:14:50|35513.2|35363.2|35515.7|35365.7|35515.7|35365.7|35513.2|35363.2|23
1623514500000|2021-06-12 16:15:00|35516|35366|35514.9|35364.9|35517.5|35367.5|35507.1|35357.1|31
1623514510000|2021-06-12 16:15:10|35515|35365|35518.8|35368.8|35519.4|35369.4|35515|35365|31
1623514520000|2021-06-12 16:15:20|35519.1|35369.1|35520.1|35370.1|35523.3|35373.3|35517|35367|24
1623514530000|2021-06-12 16:15:30|35520.8|35370.8|35525.1|35375.1|35525.8|35375.8|35520.2|35370.2|17
1623514540000|2021-06-12 16:15:40|35524.6|35374.6|35525.3|35375.3|35525.6|35375.6|35523|35373|17
1623514550000|2021-06-12 16:15:50|35525.8|35375.8|35525.7|35375.7|35525.9|35375.9|35522.3|35372.3|19
1623514560000|2021-06-12 16:16:00|35525.5|35375.5|35519|35369|35526|35376|35519|35369|14
1623514570000|2021-06-12 16:16:10|35518.2|35368.2|35517.8|35367.8|35518.2|35368.2|35515.5|35365.5|18
1623514580000|2021-06-12 16:16:20|35517.4|35367.4|35507.9|35357.9|35518|35368|35507.9|35357.9|29
1623514590000|2021-06-12 16:16:30|35506.3|35356.3|35493.7|35343.7|35506.3|35356.3|35493.3|35343.3|32
1623514600000|2021-06-12 16:16:40|35493.8|35343.8|35500.2|35350.2|35501|35351|35493.8|35343.8|28
1623514610000|2021-06-12 16:16:50|35499.9|35349.9|35507.2|35357.2|35507.2|35357.2|35493.2|35343.2|35
1623514620000|2021-06-12 16:17:00|35507.8|35357.8|35509.8|35359.8|35510.4|35360.4|35501.6|35351.6|30
1623514630000|2021-06-12 16:17:10|35510.1|35360.1|35510.6|35360.6|35514.5|35364.5|35510.1|35360.1|19
1623514640000|2021-06-12 16:17:20|35510.9|35360.9|35512.5|35362.5|35513.1|35363.1|35510.9|35360.9|26
1623514650000|2021-06-12 16:17:30|35514.7|35364.7|35579.9|35429.9|35579.9|35429.9|35514.7|35364.7|39
1623514660000|2021-06-12 16:17:40|35580.1|35430.1|35576.7|35426.7|35590.2|35440.2|35572.8|35422.8|39
1623514670000|2021-06-12 16:17:50|35577.6|35427.6|35577|35427|35578.1|35428.1|35571|35421|36
1623514680000|2021-06-12 16:18:00|35575|35425|35595.5|35445.5|35595.5|35445.5|35569.4|35419.4|37
1623514690000|2021-06-12 16:18:10|35594.7|35444.7|35584.7|35434.7|35594.7|35444.7|35584.6|35434.6|37
1623514700000|2021-06-12 16:18:20|35584.3|35434.3|35576.6|35426.6|35584.3|35434.3|35572.9|35422.9|35
1623514710000|2021-06-12 16:18:30|35577.7|35427.7|35588.8|35438.8|35590|35440|35576.7|35426.7|26
1623514720000|2021-06-12 16:18:40|35588.3|35438.3|35599.1|35449.1|35599.4|35449.4|35587.2|35437.2|35
1623514730000|2021-06-12 16:18:50|35599.5|35449.5|35613.7|35463.7|35613.8|35463.8|35599.5|35449.5|36
1623514740000|2021-06-12 16:19:00|35614.1|35464.1|35596.2|35446.2|35614.4|35464.4|35596.2|35446.2|26
1623514750000|2021-06-12 16:19:10|35596.7|35446.7|35586.7|35436.7|35597.2|35447.2|35583.8|35433.8|31
1623514760000|2021-06-12 16:19:20|35588.1|35438.1|35588.6|35438.6|35591.3|35441.3|35586.8|35436.8|29
1623514770000|2021-06-12 16:19:30|35588.3|35438.3|35593.9|35443.9|35601.5|35451.5|35583.2|35433.2|33
1623514780000|2021-06-12 16:19:40|35593.2|35443.2|35602.6|35452.6|35605.5|35455.5|35592.3|35442.3|31
1623514790000|2021-06-12 16:19:50|35602.8|35452.8|35603.7|35453.7|35604.8|35454.8|35602.6|35452.6|25
1623514800000|2021-06-12 16:20:00|35603.6|35453.6|35608.2|35458.2|35609.2|35459.2|35602.3|35452.3|27
1623514810000|2021-06-12 16:20:10|35608.3|35458.3|35597|35447|35608.3|35458.3|35597|35447|24
1623514820000|2021-06-12 16:20:20|35597.3|35447.3|35588.1|35438.1|35598.7|35448.7|35586.2|35436.2|22
1623514830000|2021-06-12 16:20:30|35587.6|35437.6|35584.9|35434.9|35589.7|35439.7|35583.6|35433.6|35
1623514840000|2021-06-12 16:20:40|35585|35435|35589.2|35439.2|35589.2|35439.2|35584.3|35434.3|24
1623514850000|2021-06-12 16:20:50|35590.7|35440.7|35591.9|35441.9|35591.9|35441.9|35590.3|35440.3|17
1623514860000|2021-06-12 16:21:00|35591|35441|35582.8|35432.8|35591.2|35441.2|35582.4|35432.4|17
1623514870000|2021-06-12 16:21:10|35583|35433|35575.3|35425.3|35584.8|35434.8|35574.5|35424.5|25
1623514880000|2021-06-12 16:21:20|35574.5|35424.5|35571.1|35421.1|35575.4|35425.4|35570.5|35420.5|29
1623514890000|2021-06-12 16:21:30|35571|35421|35589.9|35439.9|35590|35440|35571|35421|29
1623514900000|2021-06-12 16:21:40|35589.1|35439.1|35596.5|35446.5|35597.1|35447.1|35588.8|35438.8|29
1623514910000|2021-06-12 16:21:50|35596.7|35446.7|35597.3|35447.3|35599.4|35449.4|35595.7|35445.7|34
1623514920000|2021-06-12 16:22:00|35597.5|35447.5|35607.2|35457.2|35607.2|35457.2|35597.3|35447.3|24
1623514930000|2021-06-12 16:22:10|35608.5|35458.5|35609.5|35459.5|35609.7|35459.7|35608.1|35458.1|23
1623514940000|2021-06-12 16:22:20|35609.1|35459.1|35609.6|35459.6|35609.6|35459.6|35608.8|35458.8|8
1623514950000|2021-06-12 16:22:30|35609.8|35459.8|35614.2|35464.2|35616.1|35466.1|35609.7|35459.7|29
1623514960000|2021-06-12 16:22:40|35616.2|35466.2|35634.6|35484.6|35634.6|35484.6|35615.9|35465.9|26
1623514970000|2021-06-12 16:22:50|35634.3|35484.3|35628.7|35478.7|35656.6|35506.6|35628|35478|34
1623514980000|2021-06-12 16:23:00|35628.5|35478.5|35622.2|35472.2|35630.2|35480.2|35622.2|35472.2|24
1623514990000|2021-06-12 16:23:10|35622.9|35472.9|35624.5|35474.5|35626|35476|35621.3|35471.3|21
1623515000000|2021-06-12 16:23:20|35623.6|35473.6|35622.6|35472.6|35628.5|35478.5|35621|35471|29
1623515010000|2021-06-12 16:23:30|35622.5|35472.5|35623.9|35473.9|35624.1|35474.1|35619.6|35469.6|35
1623515020000|2021-06-12 16:23:40|35623.6|35473.6|35622.4|35472.4|35625.1|35475.1|35620.5|35470.5|30
1623515030000|2021-06-12 16:23:50|35622.8|35472.8|35619.2|35469.2|35624.2|35474.2|35618.7|35468.7|26
1623515040000|2021-06-12 16:24:00|35619.1|35469.1|35636.2|35486.2|35636.2|35486.2|35619.1|35469.1|24
1623515050000|2021-06-12 16:24:10|35638|35488|35645.8|35495.8|35650.9|35500.9|35636.5|35486.5|33
1623515060000|2021-06-12 16:24:20|35646.2|35496.2|35644.2|35494.2|35657.5|35507.5|35641.7|35491.7|36
1623515070000|2021-06-12 16:24:30|35645.6|35495.6|35653.9|35503.9|35656.8|35506.8|35643.6|35493.6|33
1623515080000|2021-06-12 16:24:40|35654.3|35504.3|35653.6|35503.6|35655.1|35505.1|35652.8|35502.8|21
1623515090000|2021-06-12 16:24:50|35653.9|35503.9|35657.3|35507.3|35661.9|35511.9|35653.8|35503.8|26
1623515100000|2021-06-12 16:25:00|35657.7|35507.7|35652.1|35502.1|35657.7|35507.7|35651.8|35501.8|19
1623515110000|2021-06-12 16:25:10|35652.3|35502.3|35639.4|35489.4|35653.2|35503.2|35638.5|35488.5|30
1623515120000|2021-06-12 16:25:20|35640|35490|35638.9|35488.9|35640.6|35490.6|35637.7|35487.7|25
1623515130000|2021-06-12 16:25:30|35639|35489|35639.5|35489.5|35640.3|35490.3|35638.5|35488.5|19
1623515140000|2021-06-12 16:25:40|35639|35489|35639.1|35489.1|35639.9|35489.9|35638.7|35488.7|17
1623515150000|2021-06-12 16:25:50|35640|35490|35631|35481|35640.4|35490.4|35631|35481|18
1623515160000|2021-06-12 16:26:00|35630.8|35480.8|35635.5|35485.5|35635.5|35485.5|35630.7|35480.7|28
1623515170000|2021-06-12 16:26:10|35636.1|35486.1|35644.2|35494.2|35645.5|35495.5|35636.1|35486.1|26
1623515180000|2021-06-12 16:26:20|35644.3|35494.3|35639.9|35489.9|35644.3|35494.3|35639.9|35489.9|23
1623515190000|2021-06-12 16:26:30|35638.1|35488.1|35631.2|35481.2|35638.1|35488.1|35630.7|35480.7|26
1623515200000|2021-06-12 16:26:40|35630.6|35480.6|35628.9|35478.9|35631.1|35481.1|35628.3|35478.3|23
1623515210000|2021-06-12 16:26:50|35628.6|35478.6|35631.6|35481.6|35631.9|35481.9|35627.6|35477.6|17
1623515220000|2021-06-12 16:27:00|35632.1|35482.1|35629.6|35479.6|35638.4|35488.4|35629.4|35479.4|34
1623515230000|2021-06-12 16:27:10|35629.8|35479.8|35630|35480|35632.5|35482.5|35629.6|35479.6|23
1623515240000|2021-06-12 16:27:20|35629.8|35479.8|35634.1|35484.1|35634.1|35484.1|35627.3|35477.3|26
1623515250000|2021-06-12 16:27:30|35634.4|35484.4|35636.7|35486.7|35637.3|35487.3|35634.4|35484.4|27
1623515260000|2021-06-12 16:27:40|35636.6|35486.6|35634.1|35484.1|35636.6|35486.6|35633.2|35483.2|23
1623515270000|2021-06-12 16:27:50|35634|35484|35635.3|35485.3|35635.7|35485.7|35633.8|35483.8|23
1623515280000|2021-06-12 16:28:00|35635.7|35485.7|35640.3|35490.3|35641.2|35491.2|35635.7|35485.7|19
1623515290000|2021-06-12 16:28:10|35640.1|35490.1|35638.7|35488.7|35641.6|35491.6|35638.2|35488.2|26
1623515300000|2021-06-12 16:28:20|35638.5|35488.5|35636.3|35486.3|35638.5|35488.5|35636.3|35486.3|10
1623515310000|2021-06-12 16:28:30|35636|35486|35622.2|35472.2|35636|35486|35622.2|35472.2|26
1623515320000|2021-06-12 16:28:40|35621|35471|35617.1|35467.1|35621|35471|35615.9|35465.9|23
1623515330000|2021-06-12 16:28:50|35619.1|35469.1|35613.8|35463.8|35619.1|35469.1|35613.8|35463.8|22
1623515340000|2021-06-12 16:29:00|35613.7|35463.7|35620.5|35470.5|35623.3|35473.3|35613.7|35463.7|34
1623515350000|2021-06-12 16:29:10|35622.2|35472.2|35631.2|35481.2|35631.2|35481.2|35621.6|35471.6|34
1623515360000|2021-06-12 16:29:20|35631.5|35481.5|35630.5|35480.5|35631.8|35481.8|35628.8|35478.8|33
1623515370000|2021-06-12 16:29:30|35630.7|35480.7|35627.2|35477.2|35631.7|35481.7|35626.2|35476.2|35
1623515380000|2021-06-12 16:29:40|35626.6|35476.6|35619.1|35469.1|35626.6|35476.6|35618.5|35468.5|23
1623515390000|2021-06-12 16:29:50|35619.2|35469.2|35618.5|35468.5|35619.2|35469.2|35614.8|35464.8|10
1623515400000|2021-06-12 16:30:00|35618.4|35468.4|35618.7|35468.7|35619.7|35469.7|35618.3|35468.3|26
1623515410000|2021-06-12 16:30:10|35618.4|35468.4|35618.4|35468.4|35619.6|35469.6|35617.8|35467.8|20
1623515420000|2021-06-12 16:30:20|35618.3|35468.3|35626|35476|35626|35476|35618.3|35468.3|21
1623515430000|2021-06-12 16:30:30|35628.1|35478.1|35632.1|35482.1|35632.2|35482.2|35628.1|35478.1|26
1623515440000|2021-06-12 16:30:40|35632.2|35482.2|35644.4|35494.4|35645.7|35495.7|35632.2|35482.2|28
1623515450000|2021-06-12 16:30:50|35644.3|35494.3|35638.5|35488.5|35644.3|35494.3|35634.2|35484.2|32
1623515460000|2021-06-12 16:31:00|35638.4|35488.4|35630.6|35480.6|35643.8|35493.8|35630.6|35480.6|32
1623515470000|2021-06-12 16:31:10|35630.8|35480.8|35626.9|35476.9|35630.8|35480.8|35625.9|35475.9|35
1623515480000|2021-06-12 16:31:20|35627.2|35477.2|35623.4|35473.4|35635|35485|35623.4|35473.4|35
1623515490000|2021-06-12 16:31:30|35620.4|35470.4|35606.5|35456.5|35621.7|35471.7|35606.5|35456.5|33
1623515500000|2021-06-12 16:31:40|35606.9|35456.9|35604.8|35454.8|35607.5|35457.5|35598.4|35448.4|31
1623515510000|2021-06-12 16:31:50|35605.7|35455.7|35606.9|35456.9|35608.7|35458.7|35604.8|35454.8|32
1623515520000|2021-06-12 16:32:00|35608.3|35458.3|35622.1|35472.1|35623.6|35473.6|35608.1|35458.1|32
1623515530000|2021-06-12 16:32:10|35621.4|35471.4|35622.3|35472.3|35622.3|35472.3|35619.9|35469.9|28
1623515540000|2021-06-12 16:32:20|35623|35473|35628.3|35478.3|35629.9|35479.9|35622|35472|27
1623515550000|2021-06-12 16:32:30|35628.4|35478.4|35625.8|35475.8|35628.8|35478.8|35625.8|35475.8|21
1623515560000|2021-06-12 16:32:40|35626.1|35476.1|35625.2|35475.2|35626.2|35476.2|35624.9|35474.9|21
1623515570000|2021-06-12 16:32:50|35625.1|35475.1|35624.5|35474.5|35625.6|35475.6|35624.3|35474.3|23
1623515580000|2021-06-12 16:33:00|35624.3|35474.3|35620.1|35470.1|35624.3|35474.3|35619.2|35469.2|17
1623515590000|2021-06-12 16:33:10|35619.9|35469.9|35609.5|35459.5|35620.2|35470.2|35607.2|35457.2|27
1623515600000|2021-06-12 16:33:20|35609.8|35459.8|35604.6|35454.6|35611.6|35461.6|35600.7|35450.7|36
1623515610000|2021-06-12 16:33:30|35605.3|35455.3|35608.5|35458.5|35612|35462|35605.3|35455.3|20
1623515620000|2021-06-12 16:33:40|35608.4|35458.4|35607.4|35457.4|35608.4|35458.4|35606.2|35456.2|15
1623515630000|2021-06-12 16:33:50|35607.1|35457.1|35618.3|35468.3|35620.2|35470.2|35607.1|35457.1|30
1623515640000|2021-06-12 16:34:00|35618|35468|35608.2|35458.2|35618.2|35468.2|35608.2|35458.2|27
1623515650000|2021-06-12 16:34:10|35609.2|35459.2|35617.7|35467.7|35617.7|35467.7|35608|35458|21
1623515660000|2021-06-12 16:34:20|35619.1|35469.1|35616.9|35466.9|35622.1|35472.1|35616.9|35466.9|27
1623515670000|2021-06-12 16:34:30|35611.9|35461.9|35620.3|35470.3|35621.4|35471.4|35608.6|35458.6|33
1623515680000|2021-06-12 16:34:40|35623.3|35473.3|35636|35486|35636|35486|35623.3|35473.3|33
1623515690000|2021-06-12 16:34:50|35635.9|35485.9|35625.5|35475.5|35638.3|35488.3|35625.5|35475.5|34
1623515700000|2021-06-12 16:35:00|35625.8|35475.8|35615.2|35465.2|35628.6|35478.6|35615.2|35465.2|27
1623515710000|2021-06-12 16:35:10|35615.8|35465.8|35624.1|35474.1|35624.1|35474.1|35615.8|35465.8|32
1623515720000|2021-06-12 16:35:20|35623.5|35473.5|35619.5|35469.5|35624|35474|35619.4|35469.4|26
1623515730000|2021-06-12 16:35:30|35618.8|35468.8|35613.7|35463.7|35618.8|35468.8|35610|35460|26
1623515740000|2021-06-12 16:35:40|35614.4|35464.4|35613.6|35463.6|35615.7|35465.7|35613.5|35463.5|17
1623515750000|2021-06-12 16:35:50|35613.7|35463.7|35611|35461|35615.4|35465.4|35607.3|35457.3|31
1623515760000|2021-06-12 16:36:00|35607.4|35457.4|35596.8|35446.8|35607.6|35457.6|35596.5|35446.5|25
1623515770000|2021-06-12 16:36:10|35596.9|35446.9|35595.4|35445.4|35596.9|35446.9|35590.6|35440.6|28
1623515780000|2021-06-12 16:36:20|35594.3|35444.3|35600.3|35450.3|35607.6|35457.6|35594.3|35444.3|37
1623515790000|2021-06-12 16:36:30|35599.8|35449.8|35589.1|35439.1|35602.3|35452.3|35589.1|35439.1|29
1623515800000|2021-06-12 16:36:40|35588.9|35438.9|35577.6|35427.6|35588.9|35438.9|35577.6|35427.6|28
1623515810000|2021-06-12 16:36:50|35577.3|35427.3|35578.2|35428.2|35580.6|35430.6|35573.9|35423.9|30
1623515820000|2021-06-12 16:37:00|35579.1|35429.1|35583.7|35433.7|35586.9|35436.9|35579.1|35429.1|34
1623515830000|2021-06-12 16:37:10|35583.6|35433.6|35587.7|35437.7|35590.6|35440.6|35580.9|35430.9|29
1623515840000|2021-06-12 16:37:20|35586.3|35436.3|35596.4|35446.4|35596.8|35446.8|35586.3|35436.3|25
1623515850000|2021-06-12 16:37:30|35596.2|35446.2|35595.1|35445.1|35596.2|35446.2|35593.9|35443.9|15
1623515860000|2021-06-12 16:37:40|35595.2|35445.2|35596.7|35446.7|35596.7|35446.7|35594.8|35444.8|24
1623515870000|2021-06-12 16:37:50|35596|35446|35583.2|35433.2|35597.3|35447.3|35582.7|35432.7|29
1623515880000|2021-06-12 16:38:00|35582.4|35432.4|35582.7|35432.7|35583.4|35433.4|35580.7|35430.7|18
1623515890000|2021-06-12 16:38:10|35581.8|35431.8|35576.1|35426.1|35585.3|35435.3|35575.6|35425.6|30
1623515900000|2021-06-12 16:38:20|35576.9|35426.9|35569.4|35419.4|35576.9|35426.9|35569.4|35419.4|30
1623515910000|2021-06-12 16:38:30|35569.7|35419.7|35576.2|35426.2|35579|35429|35567.8|35417.8|28
1623515920000|2021-06-12 16:38:40|35575|35425|35561.9|35411.9|35575|35425|35560.6|35410.6|27
1623515930000|2021-06-12 16:38:50|35561.1|35411.1|35549.2|35399.2|35561.1|35411.1|35549.2|35399.2|34
1623515940000|2021-06-12 16:39:00|35547.2|35397.2|35565.1|35415.1|35566.4|35416.4|35545.7|35395.7|35
1623515950000|2021-06-12 16:39:10|35565.3|35415.3|35560.4|35410.4|35565.6|35415.6|35555.4|35405.4|31
1623515960000|2021-06-12 16:39:20|35560.6|35410.6|35556|35406|35562.2|35412.2|35554.1|35404.1|36
1623515970000|2021-06-12 16:39:30|35557.7|35407.7|35554.5|35404.5|35559.1|35409.1|35552.5|35402.5|27
1623515980000|2021-06-12 16:39:40|35554.8|35404.8|35553.7|35403.7|35555.3|35405.3|35553.5|35403.5|21
1623515990000|2021-06-12 16:39:50|35553.9|35403.9|35553|35403|35555|35405|35552.9|35402.9|17
1623516000000|2021-06-12 16:40:00|35553.1|35403.1|35542.8|35392.8|35553.4|35403.4|35541.3|35391.3|26
1623516010000|2021-06-12 16:40:10|35542.5|35392.5|35534.1|35384.1|35542.7|35392.7|35534.1|35384.1|30
1623516020000|2021-06-12 16:40:20|35534.2|35384.2|35538.7|35388.7|35541.4|35391.4|35533.2|35383.2|20
1623516030000|2021-06-12 16:40:30|35538.8|35388.8|35532|35382|35544.5|35394.5|35532|35382|29
1623516040000|2021-06-12 16:40:40|35531.9|35381.9|35526.5|35376.5|35532.3|35382.3|35525.5|35375.5|34
1623516050000|2021-06-12 16:40:50|35526.7|35376.7|35547.7|35397.7|35548.5|35398.5|35526.7|35376.7|33
1623516060000|2021-06-12 16:41:00|35547.8|35397.8|35568.6|35418.6|35572.3|35422.3|35547.4|35397.4|35
1623516070000|2021-06-12 16:41:10|35567.8|35417.8|35558.8|35408.8|35567.8|35417.8|35557|35407|29
1623516080000|2021-06-12 16:41:20|35557.2|35407.2|35559.7|35409.7|35560.7|35410.7|35556.4|35406.4|21
1623516090000|2021-06-12 16:41:30|35558.1|35408.1|35562.7|35412.7|35562.9|35412.9|35556.1|35406.1|20
1623516100000|2021-06-12 16:41:40|35562.9|35412.9|35556.5|35406.5|35562.9|35412.9|35556.5|35406.5|19
1623516110000|2021-06-12 16:41:50|35556.3|35406.3|35559.9|35409.9|35560.3|35410.3|35554.8|35404.8|28
1623516120000|2021-06-12 16:42:00|35560.4|35410.4|35565.3|35415.3|35565.3|35415.3|35557.8|35407.8|35
1623516130000|2021-06-12 16:42:10|35564.6|35414.6|35562.8|35412.8|35567.7|35417.7|35561.6|35411.6|32
1623516140000|2021-06-12 16:42:20|35561.2|35411.2|35555.5|35405.5|35561.4|35411.4|35555.4|35405.4|33
1623516150000|2021-06-12 16:42:30|35555.4|35405.4|35561.1|35411.1|35561.1|35411.1|35555.2|35405.2|23
1623516160000|2021-06-12 16:42:40|35563.4|35413.4|35551.1|35401.1|35564.9|35414.9|35551.1|35401.1|36
1623516170000|2021-06-12 16:42:50|35551|35401|35553.6|35403.6|35553.9|35403.9|35550.9|35400.9|18
1623516180000|2021-06-12 16:43:00|35553.5|35403.5|35548.8|35398.8|35555.3|35405.3|35546.4|35396.4|36
1623516190000|2021-06-12 16:43:10|35548.3|35398.3|35536.9|35386.9|35548.7|35398.7|35536.9|35386.9|31
1623516200000|2021-06-12 16:43:20|35534|35384|35538|35388|35538.1|35388.1|35532.5|35382.5|31
1623516210000|2021-06-12 16:43:30|35537.8|35387.8|35537.1|35387.1|35538.2|35388.2|35536.5|35386.5|21
1623516220000|2021-06-12 16:43:40|35537.3|35387.3|35535.6|35385.6|35537.3|35387.3|35533.2|35383.2|16
1623516230000|2021-06-12 16:43:50|35535.9|35385.9|35536.6|35386.6|35536.6|35386.6|35535.7|35385.7|7
1623516240000|2021-06-12 16:44:00|35536.7|35386.7|35537.3|35387.3|35541.8|35391.8|35534.9|35384.9|35
1623516250000|2021-06-12 16:44:10|35536.9|35386.9|35524.9|35374.9|35536.9|35386.9|35524.4|35374.4|29
1623516260000|2021-06-12 16:44:20|35524.7|35374.7|35522.8|35372.8|35524.7|35374.7|35522|35372|21
1623516270000|2021-06-12 16:44:30|35522.5|35372.5|35519.4|35369.4|35522.8|35372.8|35519.4|35369.4|17
1623516280000|2021-06-12 16:44:40|35519.3|35369.3|35527.7|35377.7|35527.7|35377.7|35518.9|35368.9|21
1623516290000|2021-06-12 16:44:50|35527.9|35377.9|35523.1|35373.1|35529|35379|35522.1|35372.1|18
1623516300000|2021-06-12 16:45:00|35522.7|35372.7|35524.8|35374.8|35524.8|35374.8|35520.1|35370.1|25
1623516310000|2021-06-12 16:45:10|35525.9|35375.9|35537.6|35387.6|35538.3|35388.3|35525.8|35375.8|24
1623516320000|2021-06-12 16:45:20|35538|35388|35524.2|35374.2|35538|35388|35523.8|35373.8|26
1623516330000|2021-06-12 16:45:30|35523.9|35373.9|35524.6|35374.6|35525.3|35375.3|35523|35373|31
1623516340000|2021-06-12 16:45:40|35524.4|35374.4|35526.8|35376.8|35527|35377|35523.8|35373.8|24
1623516350000|2021-06-12 16:45:50|35525.2|35375.2|35515.1|35365.1|35525.2|35375.2|35515.1|35365.1|21
1623516360000|2021-06-12 16:46:00|35515.7|35365.7|35520.6|35370.6|35522.1|35372.1|35510.6|35360.6|29
1623516370000|2021-06-12 16:46:10|35519.4|35369.4|35525.8|35375.8|35526.1|35376.1|35515.7|35365.7|31
1623516380000|2021-06-12 16:46:20|35525.3|35375.3|35516.9|35366.9|35527.1|35377.1|35516.9|35366.9|25
1623516390000|2021-06-12 16:46:30|35518.3|35368.3|35517.6|35367.6|35518.3|35368.3|35516.5|35366.5|13
1623516400000|2021-06-12 16:46:40|35517.2|35367.2|35515.9|35365.9|35517.3|35367.3|35515.4|35365.4|14
1623516410000|2021-06-12 16:46:50|35515.5|35365.5|35511.3|35361.3|35515.5|35365.5|35511.1|35361.1|17
1623516420000|2021-06-12 16:47:00|35511.4|35361.4|35515.4|35365.4|35521.8|35371.8|35511.1|35361.1|27
1623516430000|2021-06-12 16:47:10|35515.2|35365.2|35513.7|35363.7|35516.1|35366.1|35513.7|35363.7|26
1623516440000|2021-06-12 16:47:20|35514.1|35364.1|35528.1|35378.1|35528.7|35378.7|35514.1|35364.1|27
1623516450000|2021-06-12 16:47:30|35528.4|35378.4|35533.5|35383.5|35533.5|35383.5|35527.2|35377.2|25
1623516460000|2021-06-12 16:47:40|35533.3|35383.3|35529.2|35379.2|35534.1|35384.1|35529.2|35379.2|18
1623516470000|2021-06-12 16:47:50|35529.8|35379.8|35544.2|35394.2|35544.3|35394.3|35529.8|35379.8|25
1623516480000|2021-06-12 16:48:00|35544.5|35394.5|35553.3|35403.3|35553.3|35403.3|35544.5|35394.5|31
1623516490000|2021-06-12 16:48:10|35551.9|35401.9|35554.6|35404.6|35555.7|35405.7|35550.5|35400.5|24
1623516500000|2021-06-12 16:48:20|35554.7|35404.7|35559.6|35409.6|35559.9|35409.9|35554.6|35404.6|18
1623516510000|2021-06-12 16:48:30|35559.7|35409.7|35560.5|35410.5|35561|35411|35558.5|35408.5|20
1623516520000|2021-06-12 16:48:40|35561.1|35411.1|35571.7|35421.7|35571.7|35421.7|35558.7|35408.7|28
1623516530000|2021-06-12 16:48:50|35574.1|35424.1|35585.1|35435.1|35585.2|35435.2|35574.1|35424.1|23
1623516540000|2021-06-12 16:49:00|35585|35435|35575.2|35425.2|35585.2|35435.2|35575|35425|21
1623516550000|2021-06-12 16:49:10|35575.7|35425.7|35575.2|35425.2|35575.7|35425.7|35572.9|35422.9|20
1623516560000|2021-06-12 16:49:20|35575.6|35425.6|35575.2|35425.2|35575.6|35425.6|35574.4|35424.4|19
1623516570000|2021-06-12 16:49:30|35575.1|35425.1|35580.4|35430.4|35583.2|35433.2|35575.1|35425.1|30
1623516580000|2021-06-12 16:49:40|35581.8|35431.8|35578.8|35428.8|35582.4|35432.4|35578.7|35428.7|16
1623516590000|2021-06-12 16:49:50|35579.5|35429.5|35581.6|35431.6|35581.6|35431.6|35579.3|35429.3|13
1623516600000|2021-06-12 16:50:00|35581.4|35431.4|35566.8|35416.8|35581.9|35431.9|35566|35416|29
1623516610000|2021-06-12 16:50:10|35566.2|35416.2|35573.2|35423.2|35573.4|35423.4|35560|35410|31
1623516620000|2021-06-12 16:50:20|35571.2|35421.2|35583.9|35433.9|35583.9|35433.9|35570.6|35420.6|27
1623516630000|2021-06-12 16:50:30|35584|35434|35586.7|35436.7|35595.1|35445.1|35584|35434|34
1623516640000|2021-06-12 16:50:40|35587|35437|35586.5|35436.5|35590|35440|35586.5|35436.5|25
1623516650000|2021-06-12 16:50:50|35586.4|35436.4|35588.7|35438.7|35591.3|35441.3|35586.1|35436.1|33
1623516660000|2021-06-12 16:51:00|35588.5|35438.5|35590.4|35440.4|35590.5|35440.5|35586.5|35436.5|29
1623516670000|2021-06-12 16:51:10|35589.9|35439.9|35605.1|35455.1|35609.9|35459.9|35589.2|35439.2|31
1623516680000|2021-06-12 16:51:20|35606|35456|35603.1|35453.1|35609.4|35459.4|35602.4|35452.4|28
1623516690000|2021-06-12 16:51:30|35603|35453|35602.5|35452.5|35606.9|35456.9|35601.5|35451.5|25
1623516700000|2021-06-12 16:51:40|35601.8|35451.8|35601.5|35451.5|35605.7|35455.7|35598.7|35448.7|29
1623516710000|2021-06-12 16:51:50|35602.1|35452.1|35611.3|35461.3|35611.6|35461.6|35602.1|35452.1|29
1623516720000|2021-06-12 16:52:00|35610.5|35460.5|35595.1|35445.1|35611.4|35461.4|35594.1|35444.1|33
1623516730000|2021-06-12 16:52:10|35594.6|35444.6|35591.2|35441.2|35594.6|35444.6|35590.4|35440.4|15
1623516740000|2021-06-12 16:52:20|35591.6|35441.6|35591.3|35441.3|35593.4|35443.4|35591.2|35441.2|13
1623516750000|2021-06-12 16:52:30|35592|35442|35592|35442|35596.4|35446.4|35591.9|35441.9|24
1623516760000|2021-06-12 16:52:40|35592.2|35442.2|35579.3|35429.3|35592.9|35442.9|35578.4|35428.4|25
1623516770000|2021-06-12 16:52:50|35577.8|35427.8|35584.8|35434.8|35584.8|35434.8|35577.8|35427.8|23
1623516780000|2021-06-12 16:53:00|35584.9|35434.9|35586.3|35436.3|35594.4|35444.4|35584.8|35434.8|31
1623516790000|2021-06-12 16:53:10|35584.5|35434.5|35570.5|35420.5|35584.5|35434.5|35569.9|35419.9|31
1623516800000|2021-06-12 16:53:20|35570.6|35420.6|35568.5|35418.5|35572|35422|35568.3|35418.3|33
1623516810000|2021-06-12 16:53:30|35567.6|35417.6|35567.6|35417.6|35570.3|35420.3|35567.2|35417.2|29
1623516820000|2021-06-12 16:53:40|35567.7|35417.7|35563.5|35413.5|35567.9|35417.9|35561|35411|28
1623516830000|2021-06-12 16:53:50|35563.8|35413.8|35558.3|35408.3|35565.3|35415.3|35558.3|35408.3|24
1623516840000|2021-06-12 16:54:00|35558.5|35408.5|35555.7|35405.7|35558.5|35408.5|35555.2|35405.2|29
1623516850000|2021-06-12 16:54:10|35555.1|35405.1|35551.5|35401.5|35555.1|35405.1|35544.9|35394.9|32
1623516860000|2021-06-12 16:54:20|35551.8|35401.8|35544|35394|35552.8|35402.8|35544|35394|33
1623516870000|2021-06-12 16:54:30|35544.2|35394.2|35548.7|35398.7|35548.7|35398.7|35543.9|35393.9|31
1623516880000|2021-06-12 16:54:40|35549.9|35399.9|35540.1|35390.1|35550.1|35400.1|35539.8|35389.8|24
1623516890000|2021-06-12 16:54:50|35540|35390|35528.4|35378.4|35540|35390|35528.2|35378.2|30
1623516900000|2021-06-12 16:55:00|35527.8|35377.8|35545.6|35395.6|35545.6|35395.6|35527.2|35377.2|33
1623516910000|2021-06-12 16:55:10|35545.4|35395.4|35564.7|35414.7|35565.4|35415.4|35545.4|35395.4|30
1623516920000|2021-06-12 16:55:20|35564.8|35414.8|35560.9|35410.9|35567.8|35417.8|35560.9|35410.9|28
1623516930000|2021-06-12 16:55:30|35561.5|35411.5|35563.6|35413.6|35564.9|35414.9|35560.8|35410.8|25
1623516940000|2021-06-12 16:55:40|35563|35413|35566.2|35416.2|35566.2|35416.2|35561.6|35411.6|29
1623516950000|2021-06-12 16:55:50|35566.5|35416.5|35563.2|35413.2|35566.8|35416.8|35563.2|35413.2|22
1623516960000|2021-06-12 16:56:00|35563.4|35413.4|35551.4|35401.4|35563.4|35413.4|35551.2|35401.2|24
1623516970000|2021-06-12 16:56:10|35551.2|35401.2|35559.1|35409.1|35559.1|35409.1|35550.2|35400.2|27
1623516980000|2021-06-12 16:56:20|35559.3|35409.3|35569.4|35419.4|35569.9|35419.9|35559.3|35409.3|29
1623516990000|2021-06-12 16:56:30|35566.3|35416.3|35562.9|35412.9|35566.3|35416.3|35558|35408|32
1623517000000|2021-06-12 16:56:40|35564|35414|35561.6|35411.6|35564.8|35414.8|35559.3|35409.3|27
1623517010000|2021-06-12 16:56:50|35561.7|35411.7|35572|35422|35574.2|35424.2|35561.7|35411.7|34
1623517020000|2021-06-12 16:57:00|35571.8|35421.8|35573.6|35423.6|35575.8|35425.8|35571.1|35421.1|36
1623517030000|2021-06-12 16:57:10|35572.5|35422.5|35578.6|35428.6|35580.6|35430.6|35572.3|35422.3|33
1623517040000|2021-06-12 16:57:20|35578.5|35428.5|35579|35429|35585.9|35435.9|35578.2|35428.2|31
1623517050000|2021-06-12 16:57:30|35578.6|35428.6|35579.3|35429.3|35586.4|35436.4|35578.6|35428.6|27
1623517060000|2021-06-12 16:57:40|35579.6|35429.6|35578.7|35428.7|35580|35430|35578.3|35428.3|30
1623517070000|2021-06-12 16:57:50|35578.1|35428.1|35574.5|35424.5|35578.3|35428.3|35574.1|35424.1|28
1623517080000|2021-06-12 16:58:00|35573.8|35423.8|35571.5|35421.5|35573.8|35423.8|35565.7|35415.7|24
1623517090000|2021-06-12 16:58:10|35571.9|35421.9|35576.5|35426.5|35576.6|35426.6|35571.9|35421.9|33
1623517100000|2021-06-12 16:58:20|35576.6|35426.6|35585.5|35435.5|35587.8|35437.8|35576.6|35426.6|26
1623517110000|2021-06-12 16:58:30|35585.4|35435.4|35584|35434|35585.5|35435.5|35583.5|35433.5|12
1623517120000|2021-06-12 16:58:40|35583.9|35433.9|35583.9|35433.9|35584.3|35434.3|35583.9|35433.9|5
1623517130000|2021-06-12 16:58:50|35584|35434|35583|35433|35584.3|35434.3|35582.4|35432.4|18
1623517140000|2021-06-12 16:59:00|35583.7|35433.7|35602.8|35452.8|35603.3|35453.3|35583.7|35433.7|31
1623517150000|2021-06-12 16:59:10|35602.6|35452.6|35612.9|35462.9|35612.9|35462.9|35602.6|35452.6|28
1623517160000|2021-06-12 16:59:20|35613|35463|35609.8|35459.8|35613|35463|35607.4|35457.4|32
1623517170000|2021-06-12 16:59:30|35609.6|35459.6|35609.1|35459.1|35609.8|35459.8|35608.4|35458.4|27
1623517180000|2021-06-12 16:59:40|35608.7|35458.7|35607.8|35457.8|35608.9|35458.9|35607.2|35457.2|25
1623517190000|2021-06-12 16:59:50|35608.1|35458.1|35614.5|35464.5|35616.6|35466.6|35607.6|35457.6|16
1623517200000|2021-06-12 17:00:00|35614.7|35464.7|35643.3|35493.3|35643.3|35493.3|35614.7|35464.7|37
1623517210000|2021-06-12 17:00:10|35643.7|35493.7|35652.7|35502.7|35652.7|35502.7|35641.2|35491.2|26
1623517220000|2021-06-12 17:00:20|35653.4|35503.4|35659.4|35509.4|35662.2|35512.2|35653.4|35503.4|35
1623517230000|2021-06-12 17:00:30|35657.8|35507.8|35654.6|35504.6|35661.1|35511.1|35653.7|35503.7|31
1623517240000|2021-06-12 17:00:40|35659.2|35509.2|35641.9|35491.9|35660.1|35510.1|35641.9|35491.9|26
1623517250000|2021-06-12 17:00:50|35642|35492|35644.2|35494.2|35645.5|35495.5|35640.2|35490.2|29
1623517260000|2021-06-12 17:01:00|35644.4|35494.4|35622.6|35472.6|35644.4|35494.4|35622.1|35472.1|27
1623517270000|2021-06-12 17:01:10|35623.8|35473.8|35614.7|35464.7|35624.1|35474.1|35614.3|35464.3|33
1623517280000|2021-06-12 17:01:20|35614.6|35464.6|35599.2|35449.2|35614.6|35464.6|35591.5|35441.5|34
1623517290000|2021-06-12 17:01:30|35600.1|35450.1|35589.3|35439.3|35600.1|35450.1|35588.4|35438.4|31
1623517300000|2021-06-12 17:01:40|35587.9|35437.9|35589.6|35439.6|35590|35440|35587.2|35437.2|23
1623517310000|2021-06-12 17:01:50|35589.4|35439.4|35588.8|35438.8|35589.6|35439.6|35588.8|35438.8|20
1623517320000|2021-06-12 17:02:00|35588.9|35438.9|35592|35442|35603.2|35453.2|35588.9|35438.9|32
1623517330000|2021-06-12 17:02:10|35591.3|35441.3|35587.4|35437.4|35591.4|35441.4|35587.4|35437.4|21
1623517340000|2021-06-12 17:02:20|35587.3|35437.3|35583.2|35433.2|35588|35438|35583|35433|15
1623517350000|2021-06-12 17:02:30|35583.1|35433.1|35581.4|35431.4|35584.6|35434.6|35581.4|35431.4|22
1623517360000|2021-06-12 17:02:40|35581.7|35431.7|35585|35435|35587.9|35437.9|35581|35431|23
1623517370000|2021-06-12 17:02:50|35582.4|35432.4|35573.7|35423.7|35582.4|35432.4|35572.6|35422.6|32
1623517380000|2021-06-12 17:03:00|35573|35423|35561.7|35411.7|35573.7|35423.7|35561.7|35411.7|26
1623517390000|2021-06-12 17:03:10|35561.4|35411.4|35571.6|35421.6|35571.6|35421.6|35559.6|35409.6|34
1623517400000|2021-06-12 17:03:20|35573.5|35423.5|35564.8|35414.8|35573.5|35423.5|35563.7|35413.7|30
1623517410000|2021-06-12 17:03:30|35564.5|35414.5|35570.8|35420.8|35570.9|35420.9|35564.5|35414.5|27
1623517420000|2021-06-12 17:03:40|35573.4|35423.4|35556|35406|35576.1|35426.1|35555.9|35405.9|31
1623517430000|2021-06-12 17:03:50|35555.1|35405.1|35553.7|35403.7|35556.2|35406.2|35553.3|35403.3|26
1623517440000|2021-06-12 17:04:00|35554.3|35404.3|35561|35411|35568.6|35418.6|35553.6|35403.6|36
1623517450000|2021-06-12 17:04:10|35561.7|35411.7|35565.6|35415.6|35568.4|35418.4|35561.7|35411.7|34
1623517460000|2021-06-12 17:04:20|35565.5|35415.5|35583.9|35433.9|35586.4|35436.4|35564.8|35414.8|37
1623517470000|2021-06-12 17:04:30|35584.6|35434.6|35571.4|35421.4|35585.2|35435.2|35570.6|35420.6|31
1623517480000|2021-06-12 17:04:40|35571.2|35421.2|35558.4|35408.4|35571.4|35421.4|35554.3|35404.3|29
1623517490000|2021-06-12 17:04:50|35558.5|35408.5|35562.3|35412.3|35562.3|35412.3|35557.1|35407.1|28
1623517500000|2021-06-12 17:05:00|35562.1|35412.1|35566.9|35416.9|35575.2|35425.2|35562.1|35412.1|32
1623517510000|2021-06-12 17:05:10|35566.1|35416.1|35582.4|35432.4|35583.6|35433.6|35564.9|35414.9|32
1623517520000|2021-06-12 17:05:20|35581.6|35431.6|35589.2|35439.2|35589.5|35439.5|35581.1|35431.1|19
1623517530000|2021-06-12 17:05:30|35589.4|35439.4|35590|35440|35591.4|35441.4|35588.9|35438.9|28
1623517540000|2021-06-12 17:05:40|35589.6|35439.6|35608.1|35458.1|35608.1|35458.1|35589.6|35439.6|24
1623517550000|2021-06-12 17:05:50|35609.7|35459.7|35599.3|35449.3|35609.7|35459.7|35596.2|35446.2|29
1623517560000|2021-06-12 17:06:00|35599|35449|35604.6|35454.6|35604.6|35454.6|35599|35449|24
1623517570000|2021-06-12 17:06:10|35605.1|35455.1|35621.4|35471.4|35621.5|35471.5|35602.9|35452.9|32
1623517580000|2021-06-12 17:06:20|35621.1|35471.1|35623.2|35473.2|35624.3|35474.3|35618.2|35468.2|31
1623517590000|2021-06-12 17:06:30|35622.5|35472.5|35621.5|35471.5|35623.7|35473.7|35620.9|35470.9|23
1623517600000|2021-06-12 17:06:40|35621.4|35471.4|35613.4|35463.4|35621.8|35471.8|35613.4|35463.4|21
1623517610000|2021-06-12 17:06:50|35612|35462|35605.8|35455.8|35612|35462|35603.3|35453.3|29
1623517620000|2021-06-12 17:07:00|35605|35455|35617.3|35467.3|35617.3|35467.3|35604|35454|26
1623517630000|2021-06-12 17:07:10|35617.8|35467.8|35618|35468|35618.7|35468.7|35610.5|35460.5|23
1623517640000|2021-06-12 17:07:20|35617.9|35467.9|35616.5|35466.5|35618|35468|35615.2|35465.2|25
1623517650000|2021-06-12 17:07:30|35617.6|35467.6|35618|35468|35619.4|35469.4|35616.1|35466.1|23
1623517660000|2021-06-12 17:07:40|35619.4|35469.4|35634.1|35484.1|35637.2|35487.2|35619.4|35469.4|32
1623517670000|2021-06-12 17:07:50|35633.6|35483.6|35630.1|35480.1|35633.6|35483.6|35629.8|35479.8|22
1623517680000|2021-06-12 17:08:00|35629.6|35479.6|35609.2|35459.2|35630.9|35480.9|35609|35459|29
1623517690000|2021-06-12 17:08:10|35609.5|35459.5|35614.2|35464.2|35615.3|35465.3|35609.5|35459.5|26
1623517700000|2021-06-12 17:08:20|35614.3|35464.3|35615.9|35465.9|35615.9|35465.9|35611|35461|18
1623517710000|2021-06-12 17:08:30|35614.8|35464.8|35627.9|35477.9|35629.7|35479.7|35613.6|35463.6|34
1623517720000|2021-06-12 17:08:40|35628.2|35478.2|35630.7|35480.7|35632.1|35482.1|35628.2|35478.2|24
1623517730000|2021-06-12 17:08:50|35630.6|35480.6|35631.7|35481.7|35632.3|35482.3|35629.1|35479.1|24
1623517740000|2021-06-12 17:09:00|35631.9|35481.9|35616.1|35466.1|35631.9|35481.9|35615.9|35465.9|23
1623517750000|2021-06-12 17:09:10|35616.3|35466.3|35615.3|35465.3|35619.4|35469.4|35615.1|35465.1|28
1623517760000|2021-06-12 17:09:20|35615.2|35465.2|35611.7|35461.7|35615.2|35465.2|35609.4|35459.4|16
1623517770000|2021-06-12 17:09:30|35612.9|35462.9|35618.9|35468.9|35618.9|35468.9|35611.1|35461.1|31
1623517780000|2021-06-12 17:09:40|35618.8|35468.8|35623.8|35473.8|35623.8|35473.8|35618.5|35468.5|27
1623517790000|2021-06-12 17:09:50|35625.2|35475.2|35625.8|35475.8|35627.9|35477.9|35618.1|35468.1|21
1623517800000|2021-06-12 17:10:00|35625.6|35475.6|35621.7|35471.7|35628.3|35478.3|35621|35471|32
1623517810000|2021-06-12 17:10:10|35621.2|35471.2|35611.9|35461.9|35622.7|35472.7|35606.6|35456.6|30
1623517820000|2021-06-12 17:10:20|35615|35465|35620.3|35470.3|35620.4|35470.4|35614.6|35464.6|22
1623517830000|2021-06-12 17:10:30|35620.5|35470.5|35620.6|35470.6|35622.6|35472.6|35619.5|35469.5|22
1623517840000|2021-06-12 17:10:40|35620.4|35470.4|35622.6|35472.6|35622.6|35472.6|35620.4|35470.4|12
1623517850000|2021-06-12 17:10:50|35621.7|35471.7|35622.5|35472.5|35622.8|35472.8|35621.3|35471.3|17
1623517860000|2021-06-12 17:11:00|35621.9|35471.9|35606.6|35456.6|35623|35473|35604.3|35454.3|30
1623517870000|2021-06-12 17:11:10|35608.8|35458.8|35610.9|35460.9|35612.8|35462.8|35606.9|35456.9|29
1623517880000|2021-06-12 17:11:20|35610.8|35460.8|35598.4|35448.4|35611.8|35461.8|35596.3|35446.3|35
1623517890000|2021-06-12 17:11:30|35597.7|35447.7|35598.4|35448.4|35598.6|35448.6|35591|35441|28
1623517900000|2021-06-12 17:11:40|35597.7|35447.7|35589.3|35439.3|35599.1|35449.1|35589.3|35439.3|24
1623517910000|2021-06-12 17:11:50|35589.4|35439.4|35594.4|35444.4|35596.4|35446.4|35589|35439|32
1623517920000|2021-06-12 17:12:00|35593.6|35443.6|35585.7|35435.7|35593.6|35443.6|35581.5|35431.5|32
1623517930000|2021-06-12 17:12:10|35585.3|35435.3|35578.6|35428.6|35585.6|35435.6|35577.7|35427.7|21
1623517940000|2021-06-12 17:12:20|35577.8|35427.8|35582.5|35432.5|35582.5|35432.5|35577.8|35427.8|24
1623517950000|2021-06-12 17:12:30|35582.9|35432.9|35589.3|35439.3|35591.6|35441.6|35582.9|35432.9|33
1623517960000|2021-06-12 17:12:40|35588.4|35438.4|35584.2|35434.2|35590.4|35440.4|35584.2|35434.2|33
1623517970000|2021-06-12 17:12:50|35583.2|35433.2|35578.5|35428.5|35583.2|35433.2|35576.9|35426.9|27
1623517980000|2021-06-12 17:13:00|35578.7|35428.7|35585.4|35435.4|35585.4|35435.4|35578.5|35428.5|27
1623517990000|2021-06-12 17:13:10|35585.3|35435.3|35584.5|35434.5|35585.8|35435.8|35584|35434|21
1623518000000|2021-06-12 17:13:20|35586.7|35436.7|35587|35437|35596.6|35446.6|35585.3|35435.3|25
1623518010000|2021-06-12 17:13:30|35586.9|35436.9|35585.7|35435.7|35587.2|35437.2|35584.9|35434.9|22
1623518020000|2021-06-12 17:13:40|35586.4|35436.4|35595.1|35445.1|35595.2|35445.2|35586.4|35436.4|31
1623518030000|2021-06-12 17:13:50|35595|35445|35600.3|35450.3|35600.3|35450.3|35594.7|35444.7|19
1623518040000|2021-06-12 17:14:00|35600.4|35450.4|35592.6|35442.6|35601|35451|35592.3|35442.3|31
1623518050000|2021-06-12 17:14:10|35591.9|35441.9|35585.6|35435.6|35597.7|35447.7|35585.5|35435.5|34
1623518060000|2021-06-12 17:14:20|35585.5|35435.5|35585.1|35435.1|35586|35436|35584.7|35434.7|12
1623518070000|2021-06-12 17:14:30|35586.4|35436.4|35590.2|35440.2|35590.3|35440.3|35585.9|35435.9|19
1623518080000|2021-06-12 17:14:40|35589.6|35439.6|35580.8|35430.8|35589.6|35439.6|35578.7|35428.7|17
1623518090000|2021-06-12 17:14:50|35583.1|35433.1|35585.1|35435.1|35585.4|35435.4|35583.1|35433.1|11
1623518100000|2021-06-12 17:15:00|35585|35435|35592.4|35442.4|35594.6|35444.6|35583|35433|32
1623518110000|2021-06-12 17:15:10|35592.2|35442.2|35589.4|35439.4|35593.9|35443.9|35589.2|35439.2|27
1623518120000|2021-06-12 17:15:20|35589.2|35439.2|35589.8|35439.8|35591|35441|35589.2|35439.2|12
1623518130000|2021-06-12 17:15:30|35589.9|35439.9|35607.2|35457.2|35610.7|35460.7|35589.9|35439.9|34
1623518140000|2021-06-12 17:15:40|35608.7|35458.7|35605.1|35455.1|35610|35460|35603|35453|33
1623518150000|2021-06-12 17:15:50|35605|35455|35610.5|35460.5|35610.9|35460.9|35602.3|35452.3|29
1623518160000|2021-06-12 17:16:00|35609.7|35459.7|35595.1|35445.1|35609.7|35459.7|35595.1|35445.1|29
1623518170000|2021-06-12 17:16:10|35595.2|35445.2|35593|35443|35598.7|35448.7|35593|35443|26
1623518180000|2021-06-12 17:16:20|35592.9|35442.9|35590.3|35440.3|35593.1|35443.1|35590.1|35440.1|19
1623518190000|2021-06-12 17:16:30|35591.2|35441.2|35590.9|35440.9|35597.7|35447.7|35590.9|35440.9|29
1623518200000|2021-06-12 17:16:40|35590|35440|35591.7|35441.7|35591.7|35441.7|35589.3|35439.3|15
1623518210000|2021-06-12 17:16:50|35592.7|35442.7|35586.3|35436.3|35596.5|35446.5|35586.2|35436.2|24
1623518220000|2021-06-12 17:17:00|35586.2|35436.2|35583.2|35433.2|35586.7|35436.7|35582.6|35432.6|12
1623518230000|2021-06-12 17:17:10|35582.8|35432.8|35569.2|35419.2|35582.8|35432.8|35569.1|35419.1|32
1623518240000|2021-06-12 17:17:20|35569|35419|35562.5|35412.5|35569.8|35419.8|35560.7|35410.7|33
1623518250000|2021-06-12 17:17:30|35562.8|35412.8|35569|35419|35569.9|35419.9|35562.4|35412.4|29
1623518260000|2021-06-12 17:17:40|35568.4|35418.4|35564.6|35414.6|35568.4|35418.4|35562.5|35412.5|34
1623518270000|2021-06-12 17:17:50|35565.2|35415.2|35551.6|35401.6|35565.2|35415.2|35551.6|35401.6|29
1623518280000|2021-06-12 17:18:00|35551.4|35401.4|35545.6|35395.6|35551.4|35401.4|35545.6|35395.6|36
1623518290000|2021-06-12 17:18:10|35546.4|35396.4|35538.9|35388.9|35546.4|35396.4|35538.8|35388.8|29
1623518300000|2021-06-12 17:18:20|35539.3|35389.3|35537.2|35387.2|35540.7|35390.7|35536.7|35386.7|25
1623518310000|2021-06-12 17:18:30|35537.1|35387.1|35543.1|35393.1|35545.5|35395.5|35537.1|35387.1|39
1623518320000|2021-06-12 17:18:40|35543.2|35393.2|35534.6|35384.6|35543.2|35393.2|35534.6|35384.6|38
1623518330000|2021-06-12 17:18:50|35534.2|35384.2|35527.3|35377.3|35534.3|35384.3|35527.3|35377.3|24
1623518340000|2021-06-12 17:19:00|35527.2|35377.2|35526.5|35376.5|35530.9|35380.9|35526.5|35376.5|32
1623518350000|2021-06-12 17:19:10|35526.3|35376.3|35539.1|35389.1|35546|35396|35526.3|35376.3|30
1623518360000|2021-06-12 17:19:20|35540|35390|35542.2|35392.2|35544|35394|35540|35390|27
1623518370000|2021-06-12 17:19:30|35542.3|35392.3|35553.3|35403.3|35554.7|35404.7|35542.2|35392.2|25
1623518380000|2021-06-12 17:19:40|35553.4|35403.4|35536.9|35386.9|35555.7|35405.7|35536.6|35386.6|23
1623518390000|2021-06-12 17:19:50|35536.7|35386.7|35534.6|35384.6|35537.9|35387.9|35534.2|35384.2|31
1623518400000|2021-06-12 17:20:00|35534.5|35384.5|35539.8|35389.8|35541.2|35391.2|35534.5|35384.5|26
1623518410000|2021-06-12 17:20:10|35539.9|35389.9|35542.7|35392.7|35542.7|35392.7|35539.7|35389.7|33
1623518420000|2021-06-12 17:20:20|35542.8|35392.8|35542.9|35392.9|35543.7|35393.7|35542.6|35392.6|16
1623518430000|2021-06-12 17:20:30|35542.8|35392.8|35544.2|35394.2|35544.2|35394.2|35542.4|35392.4|20
1623518440000|2021-06-12 17:20:40|35543.9|35393.9|35556.1|35406.1|35557|35407|35543.9|35393.9|23
1623518450000|2021-06-12 17:20:50|35555.9|35405.9|35557|35407|35557.1|35407.1|35555.9|35405.9|14
1623518460000|2021-06-12 17:21:00|35557.2|35407.2|35557.1|35407.1|35557.2|35407.2|35555.5|35405.5|21
1623518470000|2021-06-12 17:21:10|35557.2|35407.2|35562.6|35412.6|35563.1|35413.1|35557.2|35407.2|20
1623518480000|2021-06-12 17:21:20|35563.5|35413.5|35563.9|35413.9|35563.9|35413.9|35556.1|35406.1|23
1623518490000|2021-06-12 17:21:30|35568.3|35418.3|35560|35410|35568.3|35418.3|35558.3|35408.3|33
1623518500000|2021-06-12 17:21:40|35559.7|35409.7|35567|35417|35567.4|35417.4|35559.7|35409.7|16
1623518510000|2021-06-12 17:21:50|35566.4|35416.4|35553.1|35403.1|35566.4|35416.4|35549.4|35399.4|27
1623518520000|2021-06-12 17:22:00|35552.9|35402.9|35538.4|35388.4|35552.9|35402.9|35537.7|35387.7|28
1623518530000|2021-06-12 17:22:10|35538.7|35388.7|35543.1|35393.1|35543.1|35393.1|35538.4|35388.4|22
1623518540000|2021-06-12 17:22:20|35542.3|35392.3|35537|35387|35542.3|35392.3|35536.8|35386.8|23
1623518550000|2021-06-12 17:22:30|35534.5|35384.5|35527.5|35377.5|35534.5|35384.5|35527.5|35377.5|19
1623518560000|2021-06-12 17:22:40|35527.3|35377.3|35518|35368|35527.4|35377.4|35504.2|35354.2|34
1623518570000|2021-06-12 17:22:50|35516.7|35366.7|35516.9|35366.9|35521.7|35371.7|35514.3|35364.3|36
1623518580000|2021-06-12 17:23:00|35516.6|35366.6|35527.3|35377.3|35527.8|35377.8|35516.6|35366.6|31
1623518590000|2021-06-12 17:23:10|35528.7|35378.7|35521.7|35371.7|35530.1|35380.1|35520.8|35370.8|31
1623518600000|2021-06-12 17:23:20|35522|35372|35515.8|35365.8|35522|35372|35513.2|35363.2|31
1623518610000|2021-06-12 17:23:30|35515.7|35365.7|35515.6|35365.6|35517|35367|35515.1|35365.1|27
1623518620000|2021-06-12 17:23:40|35515.5|35365.5|35522.1|35372.1|35522.1|35372.1|35514.9|35364.9|35
1623518630000|2021-06-12 17:23:50|35522.4|35372.4|35519|35369|35526.8|35376.8|35518.9|35368.9|33
1623518640000|2021-06-12 17:24:00|35518.2|35368.2|35527|35377|35527|35377|35518.1|35368.1|31
1623518650000|2021-06-12 17:24:10|35525.2|35375.2|35513|35363|35525.2|35375.2|35512.7|35362.7|27
1623518660000|2021-06-12 17:24:20|35512.7|35362.7|35524.4|35374.4|35525.7|35375.7|35512.7|35362.7|30
1623518670000|2021-06-12 17:24:30|35521.7|35371.7|35526.8|35376.8|35526.8|35376.8|35519.8|35369.8|32
1623518680000|2021-06-12 17:24:40|35529.7|35379.7|35528.8|35378.8|35534.1|35384.1|35524.9|35374.9|33
1623518690000|2021-06-12 17:24:50|35527.5|35377.5|35528.1|35378.1|35530.3|35380.3|35526.7|35376.7|28
1623518700000|2021-06-12 17:25:00|35528.6|35378.6|35548.1|35398.1|35558.8|35408.8|35528.6|35378.6|34
1623518710000|2021-06-12 17:25:10|35547.2|35397.2|35548.2|35398.2|35548.2|35398.2|35544.9|35394.9|36
1623518720000|2021-06-12 17:25:20|35548.3|35398.3|35553|35403|35553.8|35403.8|35548.3|35398.3|27
1623518730000|2021-06-12 17:25:30|35553.2|35403.2|35550.9|35400.9|35553.3|35403.3|35547.4|35397.4|26
1623518740000|2021-06-12 17:25:40|35550.8|35400.8|35549.9|35399.9|35551.6|35401.6|35549.3|35399.3|26
1623518750000|2021-06-12 17:25:50|35549.5|35399.5|35555.1|35405.1|35555.3|35405.3|35549.5|35399.5|17
1623518760000|2021-06-12 17:26:00|35554.8|35404.8|35567.6|35417.6|35567.6|35417.6|35553.4|35403.4|29
1623518770000|2021-06-12 17:26:10|35567.5|35417.5|35560.1|35410.1|35571.8|35421.8|35560.1|35410.1|28
1623518780000|2021-06-12 17:26:20|35561|35411|35562.7|35412.7|35566.9|35416.9|35560|35410|35
1623518790000|2021-06-12 17:26:30|35562.3|35412.3|35562|35412|35564|35414|35561.9|35411.9|29
1623518800000|2021-06-12 17:26:40|35562.1|35412.1|35573.8|35423.8|35576.1|35426.1|35562.1|35412.1|28
1623518810000|2021-06-12 17:26:50|35575.3|35425.3|35574.3|35424.3|35575.6|35425.6|35573.9|35423.9|21
1623518820000|2021-06-12 17:27:00|35574.1|35424.1|35579.9|35429.9|35580.3|35430.3|35573.8|35423.8|33
1623518830000|2021-06-12 17:27:10|35578.5|35428.5|35578.5|35428.5|35579.7|35429.7|35578.1|35428.1|28
1623518840000|2021-06-12 17:27:20|35578.6|35428.6|35579.8|35429.8|35579.8|35429.8|35577.9|35427.9|26
1623518850000|2021-06-12 17:27:30|35580.4|35430.4|35580.9|35430.9|35581.5|35431.5|35580.3|35430.3|36
1623518860000|2021-06-12 17:27:40|35580.7|35430.7|35585.1|35435.1|35585.3|35435.3|35580.6|35430.6|26
1623518870000|2021-06-12 17:27:50|35585.7|35435.7|35586.4|35436.4|35586.5|35436.5|35585.7|35435.7|11
1623518880000|2021-06-12 17:28:00|35586.3|35436.3|35559.7|35409.7|35586.8|35436.8|35559.7|35409.7|27
1623518890000|2021-06-12 17:28:10|35559.8|35409.8|35558.3|35408.3|35560.1|35410.1|35558.2|35408.2|23
1623518900000|2021-06-12 17:28:20|35558.6|35408.6|35562.2|35412.2|35562.2|35412.2|35558.3|35408.3|21
1623518910000|2021-06-12 17:28:30|35562|35412|35567.4|35417.4|35576.9|35426.9|35562|35412|31
1623518920000|2021-06-12 17:28:40|35567.6|35417.6|35566.2|35416.2|35568.2|35418.2|35565.4|35415.4|23
1623518930000|2021-06-12 17:28:50|35566.3|35416.3|35563.6|35413.6|35566.3|35416.3|35562.9|35412.9|19
1623518940000|2021-06-12 17:29:00|35563.9|35413.9|35569|35419|35581.3|35431.3|35563.9|35413.9|36
1623518950000|2021-06-12 17:29:10|35567.8|35417.8|35556.8|35406.8|35568.2|35418.2|35556.7|35406.7|33
1623518960000|2021-06-12 17:29:20|35556.9|35406.9|35566.7|35416.7|35566.7|35416.7|35556.9|35406.9|24
1623518970000|2021-06-12 17:29:30|35567|35417|35556.6|35406.6|35569.4|35419.4|35556.4|35406.4|27
1623518980000|2021-06-12 17:29:40|35557.1|35407.1|35552.6|35402.6|35557.7|35407.7|35549.9|35399.9|33
1623518990000|2021-06-12 17:29:50|35552.5|35402.5|35553.3|35403.3|35553.3|35403.3|35549.4|35399.4|21
1623519000000|2021-06-12 17:30:00|35553.2|35403.2|35572.8|35422.8|35573.2|35423.2|35550.9|35400.9|34
1623519010000|2021-06-12 17:30:10|35572.4|35422.4|35574.6|35424.6|35574.6|35424.6|35570.4|35420.4|33
1623519020000|2021-06-12 17:30:20|35575|35425|35582.8|35432.8|35583|35433|35573.9|35423.9|22
1623519030000|2021-06-12 17:30:30|35582.7|35432.7|35584.1|35434.1|35584.3|35434.3|35581.5|35431.5|22
1623519040000|2021-06-12 17:30:40|35583.1|35433.1|35575.5|35425.5|35584|35434|35574.3|35424.3|31
1623519050000|2021-06-12 17:30:50|35576|35426|35580.9|35430.9|35583.1|35433.1|35575.5|35425.5|32
1623519060000|2021-06-12 17:31:00|35581.2|35431.2|35597.6|35447.6|35597.6|35447.6|35579.9|35429.9|26
1623519070000|2021-06-12 17:31:10|35598.9|35448.9|35616.7|35466.7|35617.1|35467.1|35598.8|35448.8|34
1623519080000|2021-06-12 17:31:20|35616.9|35466.9|35615.3|35465.3|35629.3|35479.3|35613.7|35463.7|36
1623519090000|2021-06-12 17:31:30|35615.2|35465.2|35617.2|35467.2|35619|35469|35615.1|35465.1|26
1623519100000|2021-06-12 17:31:40|35617.1|35467.1|35622.5|35472.5|35624.1|35474.1|35616.7|35466.7|27
1623519110000|2021-06-12 17:31:50|35623.8|35473.8|35625.4|35475.4|35625.4|35475.4|35622|35472|29
1623519120000|2021-06-12 17:32:00|35625.5|35475.5|35614.9|35464.9|35625.8|35475.8|35612.2|35462.2|29
1623519130000|2021-06-12 17:32:10|35615.2|35465.2|35632.6|35482.6|35632.6|35482.6|35615.2|35465.2|29
1623519140000|2021-06-12 17:32:20|35632.3|35482.3|35634.7|35484.7|35634.7|35484.7|35630.3|35480.3|23
1623519150000|2021-06-12 17:32:30|35634.4|35484.4|35629.8|35479.8|35634.9|35484.9|35628.6|35478.6|26
1623519160000|2021-06-12 17:32:40|35629.4|35479.4|35635.5|35485.5|35635.7|35485.7|35629.4|35479.4|23
1623519170000|2021-06-12 17:32:50|35635.6|35485.6|35641|35491|35642.8|35492.8|35635.6|35485.6|22
1623519180000|2021-06-12 17:33:00|35641.3|35491.3|35645.1|35495.1|35645.1|35495.1|35640.8|35490.8|27
1623519190000|2021-06-12 17:33:10|35645.9|35495.9|35654.7|35504.7|35654.8|35504.8|35645.9|35495.9|29
1623519200000|2021-06-12 17:33:20|35654.3|35504.3|35652.5|35502.5|35654.8|35504.8|35647|35497|33
1623519210000|2021-06-12 17:33:30|35653|35503|35656.7|35506.7|35658.7|35508.7|35652.7|35502.7|33
1623519220000|2021-06-12 17:33:40|35656.6|35506.6|35659.4|35509.4|35659.4|35509.4|35654.9|35504.9|31
1623519230000|2021-06-12 17:33:50|35659.5|35509.5|35647.1|35497.1|35662.1|35512.1|35643.2|35493.2|37
1623519240000|2021-06-12 17:34:00|35645.7|35495.7|35644.6|35494.6|35646.3|35496.3|35644.4|35494.4|16
1623519250000|2021-06-12 17:34:10|35644.3|35494.3|35632.6|35482.6|35644.3|35494.3|35629.2|35479.2|20
1623519260000|2021-06-12 17:34:20|35633.5|35483.5|35627.7|35477.7|35633.6|35483.6|35627.7|35477.7|23
1623519270000|2021-06-12 17:34:30|35627.6|35477.6|35628.8|35478.8|35629.7|35479.7|35627.2|35477.2|12
1623519280000|2021-06-12 17:34:40|35627.3|35477.3|35636.5|35486.5|35636.5|35486.5|35626|35476|20
1623519290000|2021-06-12 17:34:50|35636.2|35486.2|35639.5|35489.5|35639.6|35489.6|35636.2|35486.2|21
1623519300000|2021-06-12 17:35:00|35639.7|35489.7|35647.8|35497.8|35650.5|35500.5|35639.7|35489.7|28
1623519310000|2021-06-12 17:35:10|35647.7|35497.7|35669.4|35519.4|35669.4|35519.4|35646.3|35496.3|29
1623519320000|2021-06-12 17:35:20|35669.3|35519.3|35668.3|35518.3|35669.4|35519.4|35659.6|35509.6|34
1623519330000|2021-06-12 17:35:30|35668.6|35518.6|35671|35521|35671|35521|35663.9|35513.9|34
1623519340000|2021-06-12 17:35:40|35671.4|35521.4|35675.2|35525.2|35675.2|35525.2|35670.8|35520.8|28
1623519350000|2021-06-12 17:35:50|35675|35525|35689.3|35539.3|35689.3|35539.3|35675|35525|31
1623519360000|2021-06-12 17:36:00|35690.9|35540.9|35684.6|35534.6|35692.1|35542.1|35682.9|35532.9|31
1623519370000|2021-06-12 17:36:10|35686.9|35536.9|35680.2|35530.2|35688.6|35538.6|35680.2|35530.2|25
1623519380000|2021-06-12 17:36:20|35680.5|35530.5|35690|35540|35690|35540|35675.5|35525.5|35
1623519390000|2021-06-12 17:36:30|35691.8|35541.8|35694.8|35544.8|35694.8|35544.8|35689.9|35539.9|36
1623519400000|2021-06-12 17:36:40|35693.9|35543.9|35764.4|35614.4|35764.4|35614.4|35693.5|35543.5|37
1623519410000|2021-06-12 17:36:50|35765.6|35615.6|35774.1|35624.1|35813.6|35663.6|35765.6|35615.6|39
1623519420000|2021-06-12 17:37:00|35773.4|35623.4|35788.2|35638.2|35790.3|35640.3|35773.1|35623.1|37
1623519430000|2021-06-12 17:37:10|35784.2|35634.2|35752.7|35602.7|35784.2|35634.2|35752.4|35602.4|34
1623519440000|2021-06-12 17:37:20|35749.9|35599.9|35763.2|35613.2|35763.2|35613.2|35745.5|35595.5|33
1623519450000|2021-06-12 17:37:30|35763|35613|35768.6|35618.6|35769.1|35619.1|35762.9|35612.9|25
1623519460000|2021-06-12 17:37:40|35768.7|35618.7|35769.7|35619.7|35780.5|35630.5|35768.7|35618.7|30
1623519470000|2021-06-12 17:37:50|35769.6|35619.6|35777.7|35627.7|35777.7|35627.7|35769.6|35619.6|27
1623519480000|2021-06-12 17:38:00|35778|35628|35791.4|35641.4|35791.4|35641.4|35777.1|35627.1|37
1623519490000|2021-06-12 17:38:10|35791.3|35641.3|35800.4|35650.4|35800.4|35650.4|35789.7|35639.7|35
1623519500000|2021-06-12 17:38:20|35800.8|35650.8|35826.5|35676.5|35827.2|35677.2|35800.8|35650.8|36
1623519510000|2021-06-12 17:38:30|35826.3|35676.3|35812|35662|35826.3|35676.3|35808.4|35658.4|36
1623519520000|2021-06-12 17:38:40|35810.5|35660.5|35805.4|35655.4|35815.4|35665.4|35794.9|35644.9|37
1623519530000|2021-06-12 17:38:50|35805.6|35655.6|35826.3|35676.3|35830|35680|35802.7|35652.7|32
1623519540000|2021-06-12 17:39:00|35825.7|35675.7|35831.5|35681.5|35832.1|35682.1|35817.5|35667.5|33
1623519550000|2021-06-12 17:39:10|35831.6|35681.6|35850.7|35700.7|35855.1|35705.1|35831.6|35681.6|35
1623519560000|2021-06-12 17:39:20|35851.3|35701.3|35859.5|35709.5|35859.5|35709.5|35844.9|35694.9|36
1623519570000|2021-06-12 17:39:30|35859.1|35709.1|35871.9|35721.9|35874.5|35724.5|35853.1|35703.1|37
1623519580000|2021-06-12 17:39:40|35871.1|35721.1|35865.5|35715.5|35881.1|35731.1|35864.5|35714.5|35
1623519590000|2021-06-12 17:39:50|35864.9|35714.9|35868.7|35718.7|35869.4|35719.4|35857.8|35707.8|37
1623519600000|2021-06-12 17:40:00|35869.5|35719.5|35848.4|35698.4|35872.3|35722.3|35848.4|35698.4|27
1623519610000|2021-06-12 17:40:10|35848.7|35698.7|35845.9|35695.9|35848.8|35698.8|35842.6|35692.6|34
1623519620000|2021-06-12 17:40:20|35846.4|35696.4|35869.2|35719.2|35870.5|35720.5|35845.9|35695.9|30
1623519630000|2021-06-12 17:40:30|35869|35719|35875|35725|35875|35725|35866.5|35716.5|34
1623519640000|2021-06-12 17:40:40|35875.1|35725.1|35872.5|35722.5|35875.5|35725.5|35869.6|35719.6|32
1623519650000|2021-06-12 17:40:50|35872.4|35722.4|35866.5|35716.5|35872.4|35722.4|35854.6|35704.6|33
1623519660000|2021-06-12 17:41:00|35867.4|35717.4|35847.7|35697.7|35872.9|35722.9|35847.7|35697.7|38
1623519670000|2021-06-12 17:41:10|35846.6|35696.6|35844.7|35694.7|35846.6|35696.6|35836.4|35686.4|32
1623519680000|2021-06-12 17:41:20|35844.5|35694.5|35843.3|35693.3|35844.5|35694.5|35841.5|35691.5|20
1623519690000|2021-06-12 17:41:30|35843.2|35693.2|35827.4|35677.4|35843.2|35693.2|35827|35677|31
1623519700000|2021-06-12 17:41:40|35827.5|35677.5|35828.4|35678.4|35829.8|35679.8|35824.3|35674.3|32
1623519710000|2021-06-12 17:41:50|35828.6|35678.6|35822.2|35672.2|35829|35679|35820.2|35670.2|27
1623519720000|2021-06-12 17:42:00|35822.6|35672.6|35814.1|35664.1|35822.7|35672.7|35814.1|35664.1|25
1623519730000|2021-06-12 17:42:10|35814|35664|35817.2|35667.2|35827.8|35677.8|35813.1|35663.1|33
1623519740000|2021-06-12 17:42:20|35816.9|35666.9|35814.6|35664.6|35816.9|35666.9|35813.7|35663.7|15
1623519750000|2021-06-12 17:42:30|35814.2|35664.2|35812.1|35662.1|35814.2|35664.2|35806.3|35656.3|28
1623519760000|2021-06-12 17:42:40|35812.5|35662.5|35814.9|35664.9|35817.5|35667.5|35812.5|35662.5|19
1623519770000|2021-06-12 17:42:50|35814.8|35664.8|35809.6|35659.6|35814.9|35664.9|35808.2|35658.2|26
1623519780000|2021-06-12 17:43:00|35809.8|35659.8|35805.2|35655.2|35809.8|35659.8|35799.8|35649.8|29
1623519790000|2021-06-12 17:43:10|35805.1|35655.1|35819.3|35669.3|35824.4|35674.4|35804.3|35654.3|33
1623519800000|2021-06-12 17:43:20|35819.2|35669.2|35825.6|35675.6|35828|35678|35817.2|35667.2|31
1623519810000|2021-06-12 17:43:30|35825.9|35675.9|35809|35659|35826|35676|35809|35659|31
1623519820000|2021-06-12 17:43:40|35808.8|35658.8|35808.6|35658.6|35808.8|35658.8|35806.2|35656.2|18
1623519830000|2021-06-12 17:43:50|35809.7|35659.7|35817.5|35667.5|35817.5|35667.5|35809.7|35659.7|20
1623519840000|2021-06-12 17:44:00|35817.8|35667.8|35801.2|35651.2|35817.8|35667.8|35800.2|35650.2|26
1623519850000|2021-06-12 17:44:10|35801|35651|35799.1|35649.1|35801.9|35651.9|35798.1|35648.1|30
1623519860000|2021-06-12 17:44:20|35799.4|35649.4|35794.2|35644.2|35799.5|35649.5|35794.2|35644.2|22
1623519870000|2021-06-12 17:44:30|35794.1|35644.1|35786.5|35636.5|35794.2|35644.2|35786.5|35636.5|33
1623519880000|2021-06-12 17:44:40|35786.4|35636.4|35794.8|35644.8|35796|35646|35786.4|35636.4|25
1623519890000|2021-06-12 17:44:50|35794.9|35644.9|35811.2|35661.2|35813.4|35663.4|35791.6|35641.6|33
1623519900000|2021-06-12 17:45:00|35811.7|35661.7|35819.9|35669.9|35819.9|35669.9|35811.7|35661.7|27
1623519910000|2021-06-12 17:45:10|35820.2|35670.2|35828.6|35678.6|35828.6|35678.6|35819.4|35669.4|27
1623519920000|2021-06-12 17:45:20|35829.1|35679.1|35834.6|35684.6|35835.4|35685.4|35829|35679|33
1623519930000|2021-06-12 17:45:30|35834.9|35684.9|35829.1|35679.1|35835.6|35685.6|35827.5|35677.5|34
1623519940000|2021-06-12 17:45:40|35828.1|35678.1|35828.2|35678.2|35828.9|35678.9|35827.4|35677.4|21
1623519950000|2021-06-12 17:45:50|35828.3|35678.3|35822.3|35672.3|35829.4|35679.4|35822.3|35672.3|19
1623519960000|2021-06-12 17:46:00|35822.2|35672.2|35826.8|35676.8|35826.8|35676.8|35821.2|35671.2|23
1623519970000|2021-06-12 17:46:10|35826.9|35676.9|35834.8|35684.8|35834.8|35684.8|35826.9|35676.9|34
1623519980000|2021-06-12 17:46:20|35834.7|35684.7|35845|35695|35845|35695|35834.7|35684.7|23
1623519990000|2021-06-12 17:46:30|35844.9|35694.9|35842.1|35692.1|35853.4|35703.4|35841.9|35691.9|31
1623520000000|2021-06-12 17:46:40|35841.3|35691.3|35833.5|35683.5|35841.3|35691.3|35833.5|35683.5|35
1623520010000|2021-06-12 17:46:50|35834.1|35684.1|35825.9|35675.9|35834.6|35684.6|35825|35675|32
1623520020000|2021-06-12 17:47:00|35825.7|35675.7|35819|35669|35825.9|35675.9|35817.2|35667.2|26
1623520030000|2021-06-12 17:47:10|35818.9|35668.9|35808.2|35658.2|35819.5|35669.5|35804.9|35654.9|34
1623520040000|2021-06-12 17:47:20|35812.1|35662.1|35804.1|35654.1|35812.1|35662.1|35802.2|35652.2|31
1623520050000|2021-06-12 17:47:30|35804.5|35654.5|35806|35656|35807.2|35657.2|35794.2|35644.2|26
1623520060000|2021-06-12 17:47:40|35806.2|35656.2|35801.9|35651.9|35806.7|35656.7|35801.4|35651.4|25
1623520070000|2021-06-12 17:47:50|35802.1|35652.1|35797.1|35647.1|35803.4|35653.4|35796.2|35646.2|23
1623520080000|2021-06-12 17:48:00|35796.5|35646.5|35793.1|35643.1|35799.6|35649.6|35793.1|35643.1|29
1623520090000|2021-06-12 17:48:10|35793.6|35643.6|35792.5|35642.5|35794.4|35644.4|35792|35642|20
1623520100000|2021-06-12 17:48:20|35793.1|35643.1|35788.4|35638.4|35793.1|35643.1|35786.5|35636.5|28
1623520110000|2021-06-12 17:48:30|35787.6|35637.6|35787.4|35637.4|35791.8|35641.8|35784.9|35634.9|21
1623520120000|2021-06-12 17:48:40|35787.5|35637.5|35786.8|35636.8|35791|35641|35785.8|35635.8|26
1623520130000|2021-06-12 17:48:50|35786.5|35636.5|35781.8|35631.8|35786.9|35636.9|35778.1|35628.1|33
1623520140000|2021-06-12 17:49:00|35781.7|35631.7|35784.5|35634.5|35785.2|35635.2|35781.6|35631.6|28
1623520150000|2021-06-12 17:49:10|35783.9|35633.9|35783|35633|35786.4|35636.4|35783|35633|22
1623520160000|2021-06-12 17:49:20|35783.1|35633.1|35787.3|35637.3|35787.4|35637.4|35782.8|35632.8|19
1623520170000|2021-06-12 17:49:30|35787.1|35637.1|35783.5|35633.5|35788.6|35638.6|35783.3|35633.3|18
1623520180000|2021-06-12 17:49:40|35783.1|35633.1|35782.9|35632.9|35783.8|35633.8|35782.5|35632.5|18
1623520190000|2021-06-12 17:49:50|35783.2|35633.2|35807.3|35657.3|35809.1|35659.1|35783.2|35633.2|28
1623520200000|2021-06-12 17:50:00|35808.4|35658.4|35794.5|35644.5|35808.4|35658.4|35794.4|35644.4|31
1623520210000|2021-06-12 17:50:10|35794.3|35644.3|35780.8|35630.8|35794.3|35644.3|35780.8|35630.8|29
1623520220000|2021-06-12 17:50:20|35780.7|35630.7|35790.8|35640.8|35791.7|35641.7|35780.3|35630.3|23
1623520230000|2021-06-12 17:50:30|35790.9|35640.9|35785.9|35635.9|35791.2|35641.2|35785.9|35635.9|26
1623520240000|2021-06-12 17:50:40|35786|35636|35792.6|35642.6|35792.6|35642.6|35785.9|35635.9|22
1623520250000|2021-06-12 17:50:50|35793.2|35643.2|35793.2|35643.2|35793.4|35643.4|35792|35642|18
1623520260000|2021-06-12 17:51:00|35793|35643|35782.3|35632.3|35793|35643|35782.3|35632.3|24
1623520270000|2021-06-12 17:51:10|35782|35632|35794.1|35644.1|35795.5|35645.5|35781.4|35631.4|28
1623520280000|2021-06-12 17:51:20|35796.1|35646.1|35790.2|35640.2|35797.6|35647.6|35790.2|35640.2|24
1623520290000|2021-06-12 17:51:30|35788|35638|35783|35633|35788|35638|35782.6|35632.6|18
1623520300000|2021-06-12 17:51:40|35782.7|35632.7|35781|35631|35784|35634|35780|35630|22
1623520310000|2021-06-12 17:51:50|35780.9|35630.9|35786.8|35636.8|35786.8|35636.8|35779.6|35629.6|20
1623520320000|2021-06-12 17:52:00|35786.9|35636.9|35787.3|35637.3|35790.9|35640.9|35785.1|35635.1|19
1623520330000|2021-06-12 17:52:10|35783.6|35633.6|35778.5|35628.5|35783.6|35633.6|35778|35628|18
1623520340000|2021-06-12 17:52:20|35778.6|35628.6|35777.9|35627.9|35779.2|35629.2|35777.1|35627.1|20
1623520350000|2021-06-12 17:52:30|35777.7|35627.7|35779.8|35629.8|35779.9|35629.9|35777.7|35627.7|11
1623520360000|2021-06-12 17:52:40|35779.3|35629.3|35775.1|35625.1|35779.3|35629.3|35775.1|35625.1|7
1623520370000|2021-06-12 17:52:50|35776.4|35626.4|35779.9|35629.9|35780.2|35630.2|35776.4|35626.4|19
1623520380000|2021-06-12 17:53:00|35779.8|35629.8|35774.7|35624.7|35779.8|35629.8|35774|35624|22
1623520390000|2021-06-12 17:53:10|35774.3|35624.3|35789.6|35639.6|35790.2|35640.2|35774.3|35624.3|30
1623520400000|2021-06-12 17:53:20|35790.1|35640.1|35789.4|35639.4|35790.1|35640.1|35787.3|35637.3|22
1623520410000|2021-06-12 17:53:30|35789.6|35639.6|35798.2|35648.2|35798.2|35648.2|35787.2|35637.2|23
1623520420000|2021-06-12 17:53:40|35799.3|35649.3|35805.1|35655.1|35808.5|35658.5|35798.9|35648.9|36
1623520430000|2021-06-12 17:53:50|35805|35655|35803|35653|35806.4|35656.4|35802.1|35652.1|20
1623520440000|2021-06-12 17:54:00|35803.1|35653.1|35802.9|35652.9|35806.3|35656.3|35802.9|35652.9|22
1623520450000|2021-06-12 17:54:10|35802.6|35652.6|35804.2|35654.2|35804.7|35654.7|35802.6|35652.6|13
1623520460000|2021-06-12 17:54:20|35803.1|35653.1|35788.7|35638.7|35803.1|35653.1|35787.8|35637.8|28
1623520470000|2021-06-12 17:54:30|35788.9|35638.9|35788|35638|35790.1|35640.1|35787.2|35637.2|29
1623520480000|2021-06-12 17:54:40|35788.2|35638.2|35793.3|35643.3|35793.3|35643.3|35786.4|35636.4|27
1623520490000|2021-06-12 17:54:50|35793|35643|35790.6|35640.6|35794.1|35644.1|35789.7|35639.7|25
1623520500000|2021-06-12 17:55:00|35790.7|35640.7|35793.9|35643.9|35796.3|35646.3|35790.4|35640.4|17
1623520510000|2021-06-12 17:55:10|35793.6|35643.6|35781.7|35631.7|35794.3|35644.3|35781.7|35631.7|20
1623520520000|2021-06-12 17:55:20|35782.7|35632.7|35782.6|35632.6|35782.8|35632.8|35782.2|35632.2|10
1623520530000|2021-06-12 17:55:30|35782.8|35632.8|35782.9|35632.9|35782.9|35632.9|35782.3|35632.3|8
1623520540000|2021-06-12 17:55:40|35782.1|35632.1|35782.7|35632.7|35782.7|35632.7|35779.2|35629.2|16
1623520550000|2021-06-12 17:55:50|35783.3|35633.3|35775|35625|35783.3|35633.3|35774.9|35624.9|20
1623520560000|2021-06-12 17:56:00|35775.5|35625.5|35787.6|35637.6|35789.7|35639.7|35775.1|35625.1|23
1623520570000|2021-06-12 17:56:10|35787.9|35637.9|35794.3|35644.3|35795.2|35645.2|35787.9|35637.9|31
1623520580000|2021-06-12 17:56:20|35794.6|35644.6|35793.1|35643.1|35794.6|35644.6|35790.7|35640.7|29
1623520590000|2021-06-12 17:56:30|35793|35643|35792.9|35642.9|35793.1|35643.1|35788|35638|23
1623520600000|2021-06-12 17:56:40|35793.6|35643.6|35796.8|35646.8|35797.9|35647.9|35791.4|35641.4|25
1623520610000|2021-06-12 17:56:50|35796.9|35646.9|35796.3|35646.3|35797|35647|35795.8|35645.8|11
1623520620000|2021-06-12 17:57:00|35797|35647|35787.4|35637.4|35797|35647|35786.8|35636.8|24
1623520630000|2021-06-12 17:57:10|35787.1|35637.1|35788.4|35638.4|35788.4|35638.4|35786.9|35636.9|23
1623520640000|2021-06-12 17:57:20|35786.6|35636.6|35784.3|35634.3|35790.2|35640.2|35783.9|35633.9|19
1623520650000|2021-06-12 17:57:30|35784.1|35634.1|35783.3|35633.3|35784.8|35634.8|35778.5|35628.5|17
1623520660000|2021-06-12 17:57:40|35782.8|35632.8|35786.4|35636.4|35793.9|35643.9|35782.4|35632.4|28
1623520670000|2021-06-12 17:57:50|35785.5|35635.5|35782.6|35632.6|35785.5|35635.5|35781|35631|20
1623520680000|2021-06-12 17:58:00|35782.9|35632.9|35786.6|35636.6|35786.6|35636.6|35780.4|35630.4|28
1623520690000|2021-06-12 17:58:10|35786.2|35636.2|35777.6|35627.6|35788.9|35638.9|35777.6|35627.6|24
1623520700000|2021-06-12 17:58:20|35776.6|35626.6|35786.7|35636.7|35797.5|35647.5|35776.6|35626.6|32
1623520710000|2021-06-12 17:58:30|35786.6|35636.6|35803.6|35653.6|35805|35655|35786.6|35636.6|32
1623520720000|2021-06-12 17:58:40|35807.4|35657.4|35808.9|35658.9|35817.6|35667.6|35804.4|35654.4|26
1623520730000|2021-06-12 17:58:50|35809.5|35659.5|35803.2|35653.2|35815.4|35665.4|35800|35650|28
1623520740000|2021-06-12 17:59:00|35802.4|35652.4|35812.1|35662.1|35812.1|35662.1|35802.1|35652.1|27
1623520750000|2021-06-12 17:59:10|35812.3|35662.3|35827.4|35677.4|35827.5|35677.5|35810.2|35660.2|24
1623520760000|2021-06-12 17:59:20|35825.2|35675.2|35824.6|35674.6|35826.3|35676.3|35824.6|35674.6|13
1623520770000|2021-06-12 17:59:30|35825.2|35675.2|35821.4|35671.4|35825.2|35675.2|35819.6|35669.6|21
1623520780000|2021-06-12 17:59:40|35821.7|35671.7|35823.3|35673.3|35825.2|35675.2|35821.6|35671.6|16
1623520790000|2021-06-12 17:59:50|35823.4|35673.4|35821.7|35671.7|35823.4|35673.4|35820.1|35670.1|12
1623520800000|2021-06-12 18:00:00|35821.6|35671.6|35834.2|35684.2|35834.2|35684.2|35821.5|35671.5|33
1623520810000|2021-06-12 18:00:10|35834.5|35684.5|35838.3|35688.3|35838.3|35688.3|35832.5|35682.5|28
1623520820000|2021-06-12 18:00:20|35839.2|35689.2|35828.4|35678.4|35840.3|35690.3|35828|35678|34
1623520830000|2021-06-12 18:00:30|35828|35678|35832|35682|35832|35682|35828|35678|13
1623520840000|2021-06-12 18:00:40|35832.3|35682.3|35829.3|35679.3|35836.1|35686.1|35829.3|35679.3|30
1623520850000|2021-06-12 18:00:50|35828.5|35678.5|35818.7|35668.7|35829.4|35679.4|35818.1|35668.1|18
1623520860000|2021-06-12 18:01:00|35818.9|35668.9|35819.3|35669.3|35820.5|35670.5|35816.7|35666.7|19
1623520870000|2021-06-12 18:01:10|35820|35670|35811|35661|35820.6|35670.6|35808.7|35658.7|27
1623520880000|2021-06-12 18:01:20|35811.2|35661.2|35811.7|35661.7|35815.7|35665.7|35811|35661|27
1623520890000|2021-06-12 18:01:30|35813.1|35663.1|35815.3|35665.3|35815.3|35665.3|35813|35663|26
1623520900000|2021-06-12 18:01:40|35815.2|35665.2|35817.8|35667.8|35817.8|35667.8|35814|35664|15
1623520910000|2021-06-12 18:01:50|35817.6|35667.6|35818.4|35668.4|35818.6|35668.6|35817.6|35667.6|10
1623520920000|2021-06-12 18:02:00|35816.8|35666.8|35806.5|35656.5|35818.4|35668.4|35806.3|35656.3|19
1623520930000|2021-06-12 18:02:10|35806|35656|35804.7|35654.7|35806|35656|35804.5|35654.5|24
1623520940000|2021-06-12 18:02:20|35804.6|35654.6|35780.7|35630.7|35804.9|35654.9|35780.1|35630.1|23
1623520950000|2021-06-12 18:02:30|35781.1|35631.1|35794.2|35644.2|35795|35645|35781.1|35631.1|25
1623520960000|2021-06-12 18:02:40|35794.1|35644.1|35798.3|35648.3|35802.2|35652.2|35793.2|35643.2|21
1623520970000|2021-06-12 18:02:50|35798.4|35648.4|35801.5|35651.5|35806|35656|35798.4|35648.4|31
1623520980000|2021-06-12 18:03:00|35801.6|35651.6|35796.3|35646.3|35804.2|35654.2|35796.1|35646.1|22
1623520990000|2021-06-12 18:03:10|35796.4|35646.4|35794.1|35644.1|35799.2|35649.2|35794.1|35644.1|22
1623521000000|2021-06-12 18:03:20|35793.7|35643.7|35781.8|35631.8|35793.7|35643.7|35781.8|35631.8|32
1623521010000|2021-06-12 18:03:30|35782|35632|35789.5|35639.5|35789.5|35639.5|35781.5|35631.5|21
1623521020000|2021-06-12 18:03:40|35791|35641|35791|35641|35791.4|35641.4|35790|35640|23
1623521030000|2021-06-12 18:03:50|35790.5|35640.5|35789.4|35639.4|35791.8|35641.8|35788.4|35638.4|18
1623521040000|2021-06-12 18:04:00|35789.3|35639.3|35785|35635|35791.7|35641.7|35784.8|35634.8|25
1623521050000|2021-06-12 18:04:10|35785.1|35635.1|35786.4|35636.4|35788.3|35638.3|35784.5|35634.5|13
1623521060000|2021-06-12 18:04:20|35787.6|35637.6|35795.3|35645.3|35795.4|35645.4|35787.6|35637.6|25
1623521070000|2021-06-12 18:04:30|35795.6|35645.6|35788.2|35638.2|35810.2|35660.2|35787.7|35637.7|23
1623521080000|2021-06-12 18:04:40|35788.4|35638.4|35783.8|35633.8|35788.4|35638.4|35782.3|35632.3|29
1623521090000|2021-06-12 18:04:50|35784.1|35634.1|35783.6|35633.6|35785.8|35635.8|35782.2|35632.2|15
1623521100000|2021-06-12 18:05:00|35783.7|35633.7|35783.5|35633.5|35787.7|35637.7|35783.5|35633.5|21
1623521110000|2021-06-12 18:05:10|35783.3|35633.3|35781.6|35631.6|35783.3|35633.3|35781|35631|7
1623521120000|2021-06-12 18:05:20|35782.6|35632.6|35776.1|35626.1|35787.3|35637.3|35769.3|35619.3|23
1623521130000|2021-06-12 18:05:30|35776.2|35626.2|35761.7|35611.7|35777.3|35627.3|35761.5|35611.5|23
1623521140000|2021-06-12 18:05:40|35761.3|35611.3|35754.8|35604.8|35765.5|35615.5|35754.6|35604.6|30
1623521150000|2021-06-12 18:05:50|35755.8|35605.8|35757.7|35607.7|35767.3|35617.3|35755.8|35605.8|31
1623521160000|2021-06-12 18:06:00|35757.3|35607.3|35755.4|35605.4|35757.6|35607.6|35755.4|35605.4|18
1623521170000|2021-06-12 18:06:10|35755.5|35605.5|35767.1|35617.1|35767.1|35617.1|35755.5|35605.5|34
1623521180000|2021-06-12 18:06:20|35766.7|35616.7|35756.4|35606.4|35766.7|35616.7|35756.1|35606.1|22
1623521190000|2021-06-12 18:06:30|35756.5|35606.5|35767|35617|35769.6|35619.6|35756.3|35606.3|28
1623521200000|2021-06-12 18:06:40|35765.3|35615.3|35765.6|35615.6|35770.7|35620.7|35762.6|35612.6|36
1623521210000|2021-06-12 18:06:50|35765.5|35615.5|35764.9|35614.9|35765.5|35615.5|35764.9|35614.9|6
1623521220000|2021-06-12 18:07:00|35763.4|35613.4|35770.3|35620.3|35773.3|35623.3|35762.7|35612.7|25
1623521230000|2021-06-12 18:07:10|35771.4|35621.4|35771.1|35621.1|35781.1|35631.1|35770.4|35620.4|29
1623521240000|2021-06-12 18:07:20|35771.2|35621.2|35782.8|35632.8|35782.8|35632.8|35770.4|35620.4|20
1623521250000|2021-06-12 18:07:30|35782.7|35632.7|35796|35646|35796.4|35646.4|35782.1|35632.1|29
1623521260000|2021-06-12 18:07:40|35796.1|35646.1|35793.1|35643.1|35796.1|35646.1|35785.5|35635.5|32
1623521270000|2021-06-12 18:07:50|35793.2|35643.2|35790.3|35640.3|35797.6|35647.6|35790|35640|25
1623521280000|2021-06-12 18:08:00|35789.6|35639.6|35786.2|35636.2|35792.8|35642.8|35784.9|35634.9|32
1623521290000|2021-06-12 18:08:10|35786.1|35636.1|35780.1|35630.1|35786.1|35636.1|35780.1|35630.1|23
1623521300000|2021-06-12 18:08:20|35781.1|35631.1|35780.8|35630.8|35791.2|35641.2|35780.8|35630.8|31
1623521310000|2021-06-12 18:08:30|35781.1|35631.1|35782.9|35632.9|35788|35638|35779.1|35629.1|32
1623521320000|2021-06-12 18:08:40|35783|35633|35780.8|35630.8|35783.1|35633.1|35780.8|35630.8|14
1623521330000|2021-06-12 18:08:50|35781.2|35631.2|35780.7|35630.7|35782.9|35632.9|35779.5|35629.5|19
1623521340000|2021-06-12 18:09:00|35780.5|35630.5|35796.5|35646.5|35797.2|35647.2|35780.5|35630.5|29
1623521350000|2021-06-12 18:09:10|35796.6|35646.6|35795.8|35645.8|35797.7|35647.7|35791.4|35641.4|33
1623521360000|2021-06-12 18:09:20|35796.2|35646.2|35794|35644|35796.7|35646.7|35793|35643|25
1623521370000|2021-06-12 18:09:30|35795.9|35645.9|35811|35661|35815.9|35665.9|35795.9|35645.9|35
1623521380000|2021-06-12 18:09:40|35810.3|35660.3|35813.3|35663.3|35814.8|35664.8|35809.8|35659.8|35
1623521390000|2021-06-12 18:09:50|35814.9|35664.9|35820.4|35670.4|35821.2|35671.2|35812.7|35662.7|28
1623521400000|2021-06-12 18:10:00|35819.3|35669.3|35801.4|35651.4|35819.3|35669.3|35801.2|35651.2|23
1623521410000|2021-06-12 18:10:10|35801.5|35651.5|35806.8|35656.8|35807|35657|35801.5|35651.5|15
1623521420000|2021-06-12 18:10:20|35809|35659|35818.2|35668.2|35818.2|35668.2|35809|35659|19
1623521430000|2021-06-12 18:10:30|35817.9|35667.9|35821.6|35671.6|35825|35675|35817.9|35667.9|21
1623521440000|2021-06-12 18:10:40|35822.5|35672.5|35827.5|35677.5|35827.6|35677.6|35821.8|35671.8|26
1623521450000|2021-06-12 18:10:50|35826.7|35676.7|35828.2|35678.2|35828.2|35678.2|35822.5|35672.5|26
1623521460000|2021-06-12 18:11:00|35829|35679|35842.7|35692.7|35842.7|35692.7|35829|35679|27
1623521470000|2021-06-12 18:11:10|35842.1|35692.1|35877.6|35727.6|35877.6|35727.6|35842.1|35692.1|38
1623521480000|2021-06-12 18:11:20|35879.6|35729.6|35883.1|35733.1|35883.9|35733.9|35872.7|35722.7|33
1623521490000|2021-06-12 18:11:30|35887.1|35737.1|35943.3|35793.3|35971.1|35821.1|35886.8|35736.8|37
1623521500000|2021-06-12 18:11:40|35941.2|35791.2|35948|35798|35954.5|35804.5|35935.3|35785.3|37
1623521510000|2021-06-12 18:11:50|35949.3|35799.3|35938.4|35788.4|35956|35806|35934.6|35784.6|32
1623521520000|2021-06-12 18:12:00|35937.5|35787.5|35933|35783|35938.4|35788.4|35931.2|35781.2|27
1623521530000|2021-06-12 18:12:10|35932.9|35782.9|35931.8|35781.8|35934.8|35784.8|35929.6|35779.6|28
1623521540000|2021-06-12 18:12:20|35934.8|35784.8|35948.4|35798.4|35949.1|35799.1|35934.8|35784.8|28
1623521550000|2021-06-12 18:12:30|35948.5|35798.5|35939|35789|35949.3|35799.3|35937.9|35787.9|33
1623521560000|2021-06-12 18:12:40|35937.5|35787.5|35931.2|35781.2|35939.4|35789.4|35931.2|35781.2|19
1623521570000|2021-06-12 18:12:50|35931.5|35781.5|35930|35780|35931.8|35781.8|35927.8|35777.8|21
1623521580000|2021-06-12 18:13:00|35930.7|35780.7|35916.8|35766.8|35930.7|35780.7|35916.8|35766.8|21
1623521590000|2021-06-12 18:13:10|35916.4|35766.4|35906.7|35756.7|35917.8|35767.8|35906.2|35756.2|25
1623521600000|2021-06-12 18:13:20|35906.6|35756.6|35907.3|35757.3|35907.9|35757.9|35903.2|35753.2|29
1623521610000|2021-06-12 18:13:30|35907.2|35757.2|35906.5|35756.5|35913.8|35763.8|35906|35756|25
1623521620000|2021-06-12 18:13:40|35906.9|35756.9|35934.6|35784.6|35934.6|35784.6|35906.6|35756.6|31
1623521630000|2021-06-12 18:13:50|35933.5|35783.5|35929.3|35779.3|35936.7|35786.7|35925.8|35775.8|39
1623521640000|2021-06-12 18:14:00|35925.8|35775.8|35916.5|35766.5|35925.8|35775.8|35916.5|35766.5|29
1623521650000|2021-06-12 18:14:10|35916.6|35766.6|35912|35762|35916.6|35766.6|35911.7|35761.7|24
1623521660000|2021-06-12 18:14:20|35913.2|35763.2|35916.1|35766.1|35921.6|35771.6|35910.7|35760.7|24
1623521670000|2021-06-12 18:14:30|35916.2|35766.2|35917.2|35767.2|35917.4|35767.4|35916.2|35766.2|12
1623521680000|2021-06-12 18:14:40|35917.3|35767.3|35918.8|35768.8|35918.8|35768.8|35916.7|35766.7|17
1623521690000|2021-06-12 18:14:50|35918.7|35768.7|35908.3|35758.3|35918.8|35768.8|35908.3|35758.3|14
1623521700000|2021-06-12 18:15:00|35908.6|35758.6|35908.1|35758.1|35908.6|35758.6|35907.3|35757.3|16
1623521710000|2021-06-12 18:15:10|35906.2|35756.2|35892.4|35742.4|35906.2|35756.2|35892.4|35742.4|18
1623521720000|2021-06-12 18:15:20|35892.5|35742.5|35890.9|35740.9|35894|35744|35889.9|35739.9|20
1623521730000|2021-06-12 18:15:30|35890.8|35740.8|35884.1|35734.1|35890.8|35740.8|35884.1|35734.1|20
1623521740000|2021-06-12 18:15:40|35887.2|35737.2|35870|35720|35887.2|35737.2|35869.6|35719.6|28
1623521750000|2021-06-12 18:15:50|35869.9|35719.9|35866.6|35716.6|35871.6|35721.6|35866.6|35716.6|28
1623521760000|2021-06-12 18:16:00|35866.7|35716.7|35863.4|35713.4|35866.7|35716.7|35862.8|35712.8|28
1623521770000|2021-06-12 18:16:10|35862.9|35712.9|35872.6|35722.6|35872.9|35722.9|35862.9|35712.9|32
1623521780000|2021-06-12 18:16:20|35872.1|35722.1|35885|35735|35889|35739|35872.1|35722.1|35
1623521790000|2021-06-12 18:16:30|35884.6|35734.6|35902.2|35752.2|35905.8|35755.8|35884.6|35734.6|35
1623521800000|2021-06-12 18:16:40|35894.9|35744.9|35890.3|35740.3|35894.9|35744.9|35881.3|35731.3|35
1623521810000|2021-06-12 18:16:50|35890.4|35740.4|35892.5|35742.5|35894.2|35744.2|35890.4|35740.4|29
1623521820000|2021-06-12 18:17:00|35892.7|35742.7|35882.3|35732.3|35893|35743|35881.1|35731.1|26
1623521830000|2021-06-12 18:17:10|35880.4|35730.4|35890.8|35740.8|35890.8|35740.8|35878.6|35728.6|26
1623521840000|2021-06-12 18:17:20|35891.2|35741.2|35890.6|35740.6|35893.6|35743.6|35890.6|35740.6|24
1623521850000|2021-06-12 18:17:30|35890.2|35740.2|35884.3|35734.3|35890.4|35740.4|35881.8|35731.8|32
1623521860000|2021-06-12 18:17:40|35882.3|35732.3|35898|35748|35898|35748|35881.9|35731.9|30
1623521870000|2021-06-12 18:17:50|35900.6|35750.6|35902.1|35752.1|35904.8|35754.8|35900.6|35750.6|22
1623521880000|2021-06-12 18:18:00|35902|35752|35892|35742|35904.3|35754.3|35892|35742|28
1623521890000|2021-06-12 18:18:10|35891|35741|35888.4|35738.4|35891.4|35741.4|35887.6|35737.6|27
1623521900000|2021-06-12 18:18:20|35888.3|35738.3|35899.6|35749.6|35900.3|35750.3|35888.3|35738.3|20
1623521910000|2021-06-12 18:18:30|35899.5|35749.5|35907.6|35757.6|35907.6|35757.6|35896.8|35746.8|25
1623521920000|2021-06-12 18:18:40|35908.9|35758.9|35917.7|35767.7|35918|35768|35908.9|35758.9|24
1623521930000|2021-06-12 18:18:50|35917.8|35767.8|35918.1|35768.1|35918.5|35768.5|35916.9|35766.9|17
1623521940000|2021-06-12 18:19:00|35918|35768|35917.5|35767.5|35918|35768|35916.6|35766.6|17
1623521950000|2021-06-12 18:19:10|35917.7|35767.7|35936.7|35786.7|35936.7|35786.7|35917.2|35767.2|27
1623521960000|2021-06-12 18:19:20|35936.4|35786.4|35957.7|35807.7|35957.7|35807.7|35936.4|35786.4|29
1623521970000|2021-06-12 18:19:30|35955.5|35805.5|35947.8|35797.8|35955.8|35805.8|35935.1|35785.1|37
1623521980000|2021-06-12 18:19:40|35949.4|35799.4|35931.9|35781.9|35949.7|35799.7|35931.6|35781.6|35
1623521990000|2021-06-12 18:19:50|35929.1|35779.1|35930.2|35780.2|35933.5|35783.5|35928.8|35778.8|35
1623522000000|2021-06-12 18:20:00|35930.7|35780.7|35916.2|35766.2|35930.7|35780.7|35916.2|35766.2|21
1623522010000|2021-06-12 18:20:10|35917.2|35767.2|35904.1|35754.1|35917.2|35767.2|35901.5|35751.5|35
1623522020000|2021-06-12 18:20:20|35903.7|35753.7|35895.1|35745.1|35915.9|35765.9|35893.8|35743.8|33
1623522030000|2021-06-12 18:20:30|35895.3|35745.3|35889.9|35739.9|35895.3|35745.3|35886.9|35736.9|33
1623522040000|2021-06-12 18:20:40|35894|35744|35888.7|35738.7|35894.4|35744.4|35888.7|35738.7|34
1623522050000|2021-06-12 18:20:50|35888.8|35738.8|35887.1|35737.1|35891.8|35741.8|35886.1|35736.1|22
1623522060000|2021-06-12 18:21:00|35886.1|35736.1|35872.9|35722.9|35886.8|35736.8|35872.6|35722.6|20
1623522070000|2021-06-12 18:21:10|35875.8|35725.8|35878.7|35728.7|35878.9|35728.9|35875.3|35725.3|23
1623522080000|2021-06-12 18:21:20|35878.6|35728.6|35878.8|35728.8|35880.3|35730.3|35875.7|35725.7|23
1623522090000|2021-06-12 18:21:30|35880.4|35730.4|35885.8|35735.8|35887.1|35737.1|35880.2|35730.2|28
1623522100000|2021-06-12 18:21:40|35886.9|35736.9|35890.3|35740.3|35890.7|35740.7|35886.9|35736.9|23
1623522110000|2021-06-12 18:21:50|35890.6|35740.6|35885.7|35735.7|35892.1|35742.1|35885.7|35735.7|29
1623522120000|2021-06-12 18:22:00|35885.3|35735.3|35900.6|35750.6|35903.7|35753.7|35884.8|35734.8|23
1623522130000|2021-06-12 18:22:10|35900.5|35750.5|35888.7|35738.7|35900.5|35750.5|35888.2|35738.2|28
1623522140000|2021-06-12 18:22:20|35888.5|35738.5|35887.5|35737.5|35888.7|35738.7|35886.8|35736.8|29
1623522150000|2021-06-12 18:22:30|35888|35738|35888|35738|35888.5|35738.5|35887.9|35737.9|8
1623522160000|2021-06-12 18:22:40|35886.7|35736.7|35874|35724|35886.9|35736.9|35873.7|35723.7|26
1623522170000|2021-06-12 18:22:50|35873.9|35723.9|35876.2|35726.2|35881.3|35731.3|35873.9|35723.9|22
1623522180000|2021-06-12 18:23:00|35876.1|35726.1|35874.5|35724.5|35876.3|35726.3|35874.3|35724.3|22
1623522190000|2021-06-12 18:23:10|35874.3|35724.3|35892|35742|35892|35742|35874.2|35724.2|21
1623522200000|2021-06-12 18:23:20|35894.8|35744.8|35894.4|35744.4|35895.1|35745.1|35892.7|35742.7|28
1623522210000|2021-06-12 18:23:30|35894.5|35744.5|35894.6|35744.6|35894.8|35744.8|35893.4|35743.4|14
1623522220000|2021-06-12 18:23:40|35894.8|35744.8|35878.5|35728.5|35897.5|35747.5|35878.5|35728.5|24
1623522230000|2021-06-12 18:23:50|35876.2|35726.2|35879.8|35729.8|35879.8|35729.8|35876|35726|26
1623522240000|2021-06-12 18:24:00|35880.8|35730.8|35876.9|35726.9|35881.8|35731.8|35876.7|35726.7|25
1623522250000|2021-06-12 18:24:10|35877.1|35727.1|35875.6|35725.6|35878.5|35728.5|35874.5|35724.5|26
1623522260000|2021-06-12 18:24:20|35875.7|35725.7|35876.9|35726.9|35877.6|35727.6|35873.5|35723.5|23
1623522270000|2021-06-12 18:24:30|35878.7|35728.7|35882.4|35732.4|35883.5|35733.5|35878.1|35728.1|34
1623522280000|2021-06-12 18:24:40|35882.8|35732.8|35877.4|35727.4|35882.8|35732.8|35877.2|35727.2|19
1623522290000|2021-06-12 18:24:50|35877.2|35727.2|35874.2|35724.2|35877.2|35727.2|35872.9|35722.9|23
1623522300000|2021-06-12 18:25:00|35874|35724|35856.7|35706.7|35874.2|35724.2|35856.7|35706.7|33
1623522310000|2021-06-12 18:25:10|35857.2|35707.2|35856.1|35706.1|35857.2|35707.2|35855|35705|16
1623522320000|2021-06-12 18:25:20|35855|35705|35855.1|35705.1|35855.8|35705.8|35852|35702|23
1623522330000|2021-06-12 18:25:30|35854.4|35704.4|35853.8|35703.8|35856.1|35706.1|35847.5|35697.5|31
1623522340000|2021-06-12 18:25:40|35854|35704|35863.7|35713.7|35864.9|35714.9|35854|35704|34
1623522350000|2021-06-12 18:25:50|35864|35714|35864|35714|35865.7|35715.7|35864|35714|33
1623522360000|2021-06-12 18:26:00|35864.1|35714.1|35872|35722|35872.3|35722.3|35864.1|35714.1|17
1623522370000|2021-06-12 18:26:10|35872.1|35722.1|35880.2|35730.2|35880.2|35730.2|35871|35721|31
1623522380000|2021-06-12 18:26:20|35879.7|35729.7|35890.4|35740.4|35890.9|35740.9|35879.7|35729.7|25
1623522390000|2021-06-12 18:26:30|35890.5|35740.5|35891.9|35741.9|35892.3|35742.3|35890.4|35740.4|13
1623522400000|2021-06-12 18:26:40|35891.6|35741.6|35888.3|35738.3|35892.2|35742.2|35888.3|35738.3|11
1623522410000|2021-06-12 18:26:50|35888.6|35738.6|35885.9|35735.9|35891.8|35741.8|35885.9|35735.9|21
1623522420000|2021-06-12 18:27:00|35884.9|35734.9|35892.1|35742.1|35893|35743|35884.7|35734.7|33
1623522430000|2021-06-12 18:27:10|35892.5|35742.5|35879.6|35729.6|35892.5|35742.5|35879.5|35729.5|28
1623522440000|2021-06-12 18:27:20|35879.7|35729.7|35882.5|35732.5|35882.5|35732.5|35879.4|35729.4|16
1623522450000|2021-06-12 18:27:30|35884.2|35734.2|35895.8|35745.8|35895.8|35745.8|35884.2|35734.2|29
1623522460000|2021-06-12 18:27:40|35895.9|35745.9|35899.1|35749.1|35899.1|35749.1|35895.3|35745.3|28
1623522470000|2021-06-12 18:27:50|35899.6|35749.6|35911.5|35761.5|35913|35763|35899.4|35749.4|33
1623522480000|2021-06-12 18:28:00|35911.3|35761.3|35912.1|35762.1|35915.7|35765.7|35911|35761|33
1623522490000|2021-06-12 18:28:10|35913|35763|35912.6|35762.6|35913.3|35763.3|35912|35762|29
1623522500000|2021-06-12 18:28:20|35912.7|35762.7|35910|35760|35913.4|35763.4|35907.8|35757.8|34
1623522510000|2021-06-12 18:28:30|35909.9|35759.9|35894.7|35744.7|35910|35760|35894.7|35744.7|25
1623522520000|2021-06-12 18:28:40|35894.6|35744.6|35895.3|35745.3|35895.5|35745.5|35891|35741|24
1623522530000|2021-06-12 18:28:50|35894.8|35744.8|35900.8|35750.8|35902.6|35752.6|35894.4|35744.4|32
1623522540000|2021-06-12 18:29:00|35900.4|35750.4|35897.5|35747.5|35900.8|35750.8|35896.6|35746.6|23
1623522550000|2021-06-12 18:29:10|35898.1|35748.1|35885|35735|35898.1|35748.1|35884.3|35734.3|22
1623522560000|2021-06-12 18:29:20|35884.6|35734.6|35884.4|35734.4|35886|35736|35882.2|35732.2|31
1623522570000|2021-06-12 18:29:30|35884.7|35734.7|35885.6|35735.6|35885.6|35735.6|35883.7|35733.7|19
1623522580000|2021-06-12 18:29:40|35885.3|35735.3|35896.5|35746.5|35897.1|35747.1|35884.1|35734.1|27
1623522590000|2021-06-12 18:29:50|35896.4|35746.4|35903|35753|35903.1|35753.1|35896.4|35746.4|19
1623522600000|2021-06-12 18:30:00|35903.4|35753.4|35916.6|35766.6|35916.9|35766.9|35902.6|35752.6|30
1623522610000|2021-06-12 18:30:10|35916.9|35766.9|35925.4|35775.4|35925.4|35775.4|35916.6|35766.6|21
1623522620000|2021-06-12 18:30:20|35925.6|35775.6|35920.3|35770.3|35929.1|35779.1|35920.3|35770.3|24
1623522630000|2021-06-12 18:30:30|35920.7|35770.7|35909.9|35759.9|35921.6|35771.6|35909.4|35759.4|33
1623522640000|2021-06-12 18:30:40|35910.3|35760.3|35917.4|35767.4|35918.4|35768.4|35909.6|35759.6|32
1623522650000|2021-06-12 18:30:50|35917.1|35767.1|35920.4|35770.4|35920.6|35770.6|35915.4|35765.4|36
1623522660000|2021-06-12 18:31:00|35920.5|35770.5|35911.2|35761.2|35922|35772|35911.2|35761.2|30
1623522670000|2021-06-12 18:31:10|35910.4|35760.4|35897.8|35747.8|35910.4|35760.4|35897.6|35747.6|19
1623522680000|2021-06-12 18:31:20|35896.8|35746.8|35893.8|35743.8|35896.8|35746.8|35887.4|35737.4|36
1623522690000|2021-06-12 18:31:30|35893.7|35743.7|35894.6|35744.6|35895.6|35745.6|35893.1|35743.1|32
1623522700000|2021-06-12 18:31:40|35894.4|35744.4|35888.6|35738.6|35894.4|35744.4|35888.6|35738.6|20
1623522710000|2021-06-12 18:31:50|35887|35737|35887.6|35737.6|35890.5|35740.5|35886.9|35736.9|17
1623522720000|2021-06-12 18:32:00|35887.9|35737.9|35885.6|35735.6|35891.2|35741.2|35884.7|35734.7|26
1623522730000|2021-06-12 18:32:10|35885.9|35735.9|35883.8|35733.8|35885.9|35735.9|35883.2|35733.2|25
1623522740000|2021-06-12 18:32:20|35883.6|35733.6|35878.8|35728.8|35883.6|35733.6|35878.8|35728.8|27
1623522750000|2021-06-12 18:32:30|35878.3|35728.3|35863.7|35713.7|35878.3|35728.3|35863.7|35713.7|31
1623522760000|2021-06-12 18:32:40|35864.2|35714.2|35873.6|35723.6|35880.9|35730.9|35863.8|35713.8|28
1623522770000|2021-06-12 18:32:50|35873.9|35723.9|35876.3|35726.3|35876.3|35726.3|35873.7|35723.7|34
1623522780000|2021-06-12 18:33:00|35876.4|35726.4|35868.2|35718.2|35877.7|35727.7|35868.2|35718.2|22
1623522790000|2021-06-12 18:33:10|35867.7|35717.7|35866|35716|35867.9|35717.9|35866|35716|19
1623522800000|2021-06-12 18:33:20|35866.1|35716.1|35864.6|35714.6|35866.2|35716.2|35863.6|35713.6|30
1623522810000|2021-06-12 18:33:30|35864.7|35714.7|35874|35724|35874|35724|35864.6|35714.6|22
1623522820000|2021-06-12 18:33:40|35873.4|35723.4|35870.1|35720.1|35875.4|35725.4|35869.9|35719.9|14
1623522830000|2021-06-12 18:33:50|35869.9|35719.9|35876.5|35726.5|35876.5|35726.5|35869.9|35719.9|19
1623522840000|2021-06-12 18:34:00|35877.5|35727.5|35879.1|35729.1|35879.9|35729.9|35877.5|35727.5|25
1623522850000|2021-06-12 18:34:10|35878.8|35728.8|35880.9|35730.9|35881|35731|35878.7|35728.7|25
1623522860000|2021-06-12 18:34:20|35880|35730|35879.6|35729.6|35880|35730|35879.3|35729.3|14
1623522870000|2021-06-12 18:34:30|35880.6|35730.6|35883.6|35733.6|35884.2|35734.2|35880.6|35730.6|21
1623522880000|2021-06-12 18:34:40|35883.7|35733.7|35890.9|35740.9|35890.9|35740.9|35883.4|35733.4|22
1623522890000|2021-06-12 18:34:50|35890.8|35740.8|35904.1|35754.1|35905.1|35755.1|35888.2|35738.2|35
1623522900000|2021-06-12 18:35:00|35903.1|35753.1|35919.2|35769.2|35920.5|35770.5|35902.3|35752.3|34
1623522910000|2021-06-12 18:35:10|35919.3|35769.3|35917.1|35767.1|35921|35771|35917|35767|23
1623522920000|2021-06-12 18:35:20|35917.2|35767.2|35926.7|35776.7|35926.7|35776.7|35916.2|35766.2|30
1623522930000|2021-06-12 18:35:30|35926.6|35776.6|35921.6|35771.6|35928|35778|35921|35771|17
1623522940000|2021-06-12 18:35:40|35917.8|35767.8|35898.9|35748.9|35917.8|35767.8|35898.6|35748.6|29
1623522950000|2021-06-12 18:35:50|35898.5|35748.5|35915.9|35765.9|35917.1|35767.1|35897.9|35747.9|28
1623522960000|2021-06-12 18:36:00|35915.3|35765.3|35907.3|35757.3|35919.2|35769.2|35905.9|35755.9|32
1623522970000|2021-06-12 18:36:10|35907.4|35757.4|35910.1|35760.1|35910.1|35760.1|35904.7|35754.7|28
1623522980000|2021-06-12 18:36:20|35910.5|35760.5|35907.6|35757.6|35916.1|35766.1|35907.3|35757.3|36
1623522990000|2021-06-12 18:36:30|35907.8|35757.8|35908.2|35758.2|35908.6|35758.6|35907.3|35757.3|25
1623523000000|2021-06-12 18:36:40|35908|35758|35915.2|35765.2|35916.9|35766.9|35908|35758|25
1623523010000|2021-06-12 18:36:50|35917|35767|35928.6|35778.6|35928.7|35778.7|35916.4|35766.4|31
1623523020000|2021-06-12 18:37:00|35926.8|35776.8|35932.1|35782.1|35933|35783|35925.2|35775.2|28
1623523030000|2021-06-12 18:37:10|35932|35782|35947.4|35797.4|35948|35798|35929.5|35779.5|35
1623523040000|2021-06-12 18:37:20|35947.5|35797.5|35949.4|35799.4|35949.7|35799.7|35947.5|35797.5|19
1623523050000|2021-06-12 18:37:30|35949.6|35799.6|35967.5|35817.5|35967.5|35817.5|35949.2|35799.2|24
1623523060000|2021-06-12 18:37:40|35967.9|35817.9|35961.7|35811.7|35971.4|35821.4|35961.1|35811.1|38
1623523070000|2021-06-12 18:37:50|35962|35812|35967.3|35817.3|35972.4|35822.4|35961.9|35811.9|33
1623523080000|2021-06-12 18:38:00|35967.5|35817.5|35964.2|35814.2|35970.8|35820.8|35962.5|35812.5|34
1623523090000|2021-06-12 18:38:10|35964.4|35814.4|35958.4|35808.4|35964.7|35814.7|35958|35808|25
1623523100000|2021-06-12 18:38:20|35958.1|35808.1|35977.1|35827.1|35977.1|35827.1|35958.1|35808.1|32
1623523110000|2021-06-12 18:38:30|35977.9|35827.9|35980.4|35830.4|35987.4|35837.4|35977.9|35827.9|32
1623523120000|2021-06-12 18:38:40|35981.8|35831.8|35986.7|35836.7|35986.7|35836.7|35981.3|35831.3|32
1623523130000|2021-06-12 18:38:50|35986.8|35836.8|35992.6|35842.6|35996.9|35846.9|35986.8|35836.8|27
1623523140000|2021-06-12 18:39:00|35992.7|35842.7|35987.8|35837.8|36003.2|35853.2|35987|35837|26
1623523150000|2021-06-12 18:39:10|35988.9|35838.9|36001.1|35851.1|36006.1|35856.1|35988.9|35838.9|33
1623523160000|2021-06-12 18:39:20|36001.3|35851.3|36003.5|35853.5|36007.8|35857.8|35998.7|35848.7|28
1623523170000|2021-06-12 18:39:30|36002.5|35852.5|36005.7|35855.7|36005.9|35855.9|36002.5|35852.5|18
1623523180000|2021-06-12 18:39:40|36005.6|35855.6|36007.8|35857.8|36007.8|35857.8|36005.2|35855.2|25
1623523190000|2021-06-12 18:39:50|36009.9|35859.9|36019|35869|36024.8|35874.8|36009.9|35859.9|34
1623523200000|2021-06-12 18:40:00|36018.4|35868.4|36025.3|35875.3|36025.3|35875.3|36018.4|35868.4|27
1623523210000|2021-06-12 18:40:10|36025.2|35875.2|36040.9|35890.9|36040.9|35890.9|36025.2|35875.2|29
1623523220000|2021-06-12 18:40:20|36040.1|35890.1|36043.7|35893.7|36045|35895|36040.1|35890.1|29
1623523230000|2021-06-12 18:40:30|36043.6|35893.6|36029.4|35879.4|36045.3|35895.3|36028.8|35878.8|30
1623523240000|2021-06-12 18:40:40|36029.8|35879.8|36020.3|35870.3|36029.8|35879.8|36020.3|35870.3|24
1623523250000|2021-06-12 18:40:50|36018.5|35868.5|35999.3|35849.3|36018.5|35868.5|35998.1|35848.1|28
1623523260000|2021-06-12 18:41:00|35996.9|35846.9|35988.6|35838.6|36002.2|35852.2|35988.3|35838.3|32
1623523270000|2021-06-12 18:41:10|35988.3|35838.3|35985.9|35835.9|35990.7|35840.7|35985|35835|22
1623523280000|2021-06-12 18:41:20|35986|35836|35985.8|35835.8|35987.9|35837.9|35980|35830|24
1623523290000|2021-06-12 18:41:30|35986|35836|36003.2|35853.2|36003.9|35853.9|35986|35836|29
1623523300000|2021-06-12 18:41:40|36002.2|35852.2|35997.7|35847.7|36003.5|35853.5|35996.8|35846.8|24
1623523310000|2021-06-12 18:41:50|35998|35848|36000.3|35850.3|36000.4|35850.4|35994.9|35844.9|28
1623523320000|2021-06-12 18:42:00|36001.8|35851.8|35987|35837|36003.1|35853.1|35986.5|35836.5|32
1623523330000|2021-06-12 18:42:10|35987.2|35837.2|35986.3|35836.3|35987.2|35837.2|35984.9|35834.9|6
1623523340000|2021-06-12 18:42:20|35986.1|35836.1|35986.2|35836.2|35987.5|35837.5|35986|35836|10
1623523350000|2021-06-12 18:42:30|35986.3|35836.3|35993.1|35843.1|35993.9|35843.9|35986.3|35836.3|23
1623523360000|2021-06-12 18:42:40|35991.9|35841.9|35997.6|35847.6|35997.6|35847.6|35990.4|35840.4|20
1623523370000|2021-06-12 18:42:50|35998|35848|35991.7|35841.7|35999.4|35849.4|35991.7|35841.7|17
1623523380000|2021-06-12 18:43:00|35991.3|35841.3|35992.5|35842.5|35992.9|35842.9|35990.5|35840.5|19
1623523390000|2021-06-12 18:43:10|35992.4|35842.4|35994|35844|35994|35844|35991.9|35841.9|10
1623523400000|2021-06-12 18:43:20|35993.9|35843.9|35995.6|35845.6|35997.1|35847.1|35993.8|35843.8|15
1623523410000|2021-06-12 18:43:30|35996.3|35846.3|36012.1|35862.1|36015.1|35865.1|35996.3|35846.3|33
1623523420000|2021-06-12 18:43:40|36011.8|35861.8|36007.5|35857.5|36012.6|35862.6|36006.8|35856.8|27
1623523430000|2021-06-12 18:43:50|36007.6|35857.6|36009.2|35859.2|36010.5|35860.5|36006.6|35856.6|27
1623523440000|2021-06-12 18:44:00|36009.1|35859.1|36020.9|35870.9|36021.5|35871.5|36009.1|35859.1|23
1623523450000|2021-06-12 18:44:10|36021.5|35871.5|36017.6|35867.6|36025.2|35875.2|36017.4|35867.4|29
1623523460000|2021-06-12 18:44:20|36016.7|35866.7|36014.9|35864.9|36016.7|35866.7|36012.7|35862.7|20
1623523470000|2021-06-12 18:44:30|36015|35865|36013.2|35863.2|36020.9|35870.9|36013.2|35863.2|31
1623523480000|2021-06-12 18:44:40|36013.3|35863.3|36025|35875|36026.7|35876.7|36013.2|35863.2|27
1623523490000|2021-06-12 18:44:50|36025.5|35875.5|36030.5|35880.5|36030.7|35880.7|36024.6|35874.6|20
1623523500000|2021-06-12 18:45:00|36030.8|35880.8|36052|35902|36052|35902|36030.6|35880.6|30
1623523510000|2021-06-12 18:45:10|36052.1|35902.1|36049.8|35899.8|36052.2|35902.2|36039|35889|31
1623523520000|2021-06-12 18:45:20|36050.8|35900.8|36060.3|35910.3|36060.6|35910.6|36049.4|35899.4|34
1623523530000|2021-06-12 18:45:30|36060|35910|36055.4|35905.4|36060|35910|36051.7|35901.7|29
1623523540000|2021-06-12 18:45:40|36055.7|35905.7|36056.1|35906.1|36056.3|35906.3|36044.9|35894.9|23
1623523550000|2021-06-12 18:45:50|36055.3|35905.3|36052.7|35902.7|36062|35912|36051.9|35901.9|25
1623523560000|2021-06-12 18:46:00|36052.3|35902.3|36040.3|35890.3|36056.7|35906.7|36039.3|35889.3|29
1623523570000|2021-06-12 18:46:10|36040|35890|36029.1|35879.1|36040.1|35890.1|36029.1|35879.1|26
1623523580000|2021-06-12 18:46:20|36029.3|35879.3|36024.7|35874.7|36032.5|35882.5|36024.6|35874.6|27
1623523590000|2021-06-12 18:46:30|36024.1|35874.1|36022.5|35872.5|36026.9|35876.9|36022.4|35872.4|27
1623523600000|2021-06-12 18:46:40|36023.8|35873.8|36030.8|35880.8|36031.8|35881.8|36023.8|35873.8|28
1623523610000|2021-06-12 18:46:50|36030.9|35880.9|36022.7|35872.7|36030.9|35880.9|36022.5|35872.5|29
1623523620000|2021-06-12 18:47:00|36023.2|35873.2|36020.6|35870.6|36026.7|35876.7|36020.6|35870.6|28
1623523630000|2021-06-12 18:47:10|36021.6|35871.6|36015.1|35865.1|36021.7|35871.7|36006.9|35856.9|24
1623523640000|2021-06-12 18:47:20|36015|35865|35992.8|35842.8|36015.9|35865.9|35992.5|35842.5|35
1623523650000|2021-06-12 18:47:30|35990.5|35840.5|35992.9|35842.9|35997.3|35847.3|35990.5|35840.5|33
1623523660000|2021-06-12 18:47:40|35992.8|35842.8|35997.1|35847.1|36000.9|35850.9|35992.7|35842.7|20
1623523670000|2021-06-12 18:47:50|35998.4|35848.4|35998|35848|36002.7|35852.7|35998|35848|25
1623523680000|2021-06-12 18:48:00|35997.8|35847.8|36010.6|35860.6|36010.6|35860.6|35997.4|35847.4|26
1623523690000|2021-06-12 18:48:10|36009.5|35859.5|36009.7|35859.7|36010.8|35860.8|36009|35859|25
1623523700000|2021-06-12 18:48:20|36009.8|35859.8|36010.2|35860.2|36010.6|35860.6|36009|35859|26
1623523710000|2021-06-12 18:48:30|36010|35860|36016.3|35866.3|36016.3|35866.3|36008.8|35858.8|20
1623523720000|2021-06-12 18:48:40|36016.4|35866.4|36026.6|35876.6|36026.8|35876.8|36016.3|35866.3|32
1623523730000|2021-06-12 18:48:50|36028.1|35878.1|36021.7|35871.7|36028.1|35878.1|36020.3|35870.3|28
1623523740000|2021-06-12 18:49:00|36021.5|35871.5|36029.3|35879.3|36029.3|35879.3|36016.7|35866.7|30
1623523750000|2021-06-12 18:49:10|36029.4|35879.4|36024.1|35874.1|36035|35885|36023.5|35873.5|27
1623523760000|2021-06-12 18:49:20|36024|35874|36028|35878|36028|35878|36023.7|35873.7|14
1623523770000|2021-06-12 18:49:30|36028.8|35878.8|36031.6|35881.6|36032.3|35882.3|36027.8|35877.8|26
1623523780000|2021-06-12 18:49:40|36031.7|35881.7|36033.4|35883.4|36034|35884|36031.7|35881.7|20
1623523790000|2021-06-12 18:49:50|36033.8|35883.8|36022.7|35872.7|36034.5|35884.5|36022.6|35872.6|29
1623523800000|2021-06-12 18:50:00|36025.4|35875.4|36023.7|35873.7|36025.4|35875.4|36021.7|35871.7|17
1623523810000|2021-06-12 18:50:10|36022.9|35872.9|36032.7|35882.7|36032.7|35882.7|36022|35872|26
1623523820000|2021-06-12 18:50:20|36032.1|35882.1|36033.8|35883.8|36034|35884|36032.1|35882.1|26
1623523830000|2021-06-12 18:50:30|36033.2|35883.2|36034.5|35884.5|36034.8|35884.8|36033.2|35883.2|18
1623523840000|2021-06-12 18:50:40|36034.2|35884.2|36033.3|35883.3|36035.5|35885.5|36033.3|35883.3|16
1623523850000|2021-06-12 18:50:50|36033.2|35883.2|36026.4|35876.4|36033.6|35883.6|36024.7|35874.7|30
1623523860000|2021-06-12 18:51:00|36026|35876|36024.6|35874.6|36026.5|35876.5|36021.7|35871.7|25
1623523870000|2021-06-12 18:51:10|36024.5|35874.5|36037.7|35887.7|36038.7|35888.7|36022.3|35872.3|33
1623523880000|2021-06-12 18:51:20|36037.8|35887.8|36039.9|35889.9|36040.7|35890.7|36036.2|35886.2|30
1623523890000|2021-06-12 18:51:30|36038.8|35888.8|36041.1|35891.1|36043.7|35893.7|36031.9|35881.9|37
1623523900000|2021-06-12 18:51:40|36041.6|35891.6|36049|35899|36049.9|35899.9|36041.2|35891.2|30
1623523910000|2021-06-12 18:51:50|36049.1|35899.1|36047.7|35897.7|36049.3|35899.3|36047.7|35897.7|32
1623523920000|2021-06-12 18:52:00|36047.3|35897.3|36040.3|35890.3|36047.5|35897.5|36039.6|35889.6|29
1623523930000|2021-06-12 18:52:10|36040.6|35890.6|36045.5|35895.5|36047.6|35897.6|36040|35890|23
1623523940000|2021-06-12 18:52:20|36045.6|35895.6|36048.9|35898.9|36048.9|35898.9|36045.6|35895.6|21
1623523950000|2021-06-12 18:52:30|36049.2|35899.2|36047.1|35897.1|36049.2|35899.2|36047.1|35897.1|14
1623523960000|2021-06-12 18:52:40|36047.2|35897.2|36048.1|35898.1|36049.1|35899.1|36045.5|35895.5|24
1623523970000|2021-06-12 18:52:50|36048.2|35898.2|36050.4|35900.4|36050.4|35900.4|36046.4|35896.4|30
1623523980000|2021-06-12 18:53:00|36050.9|35900.9|36049.3|35899.3|36051.8|35901.8|36048.8|35898.8|29
1623523990000|2021-06-12 18:53:10|36050.1|35900.1|36053.1|35903.1|36053.1|35903.1|36049.8|35899.8|25
1623524000000|2021-06-12 18:53:20|36053|35903|36051.6|35901.6|36053.5|35903.5|36050.5|35900.5|31
1623524010000|2021-06-12 18:53:30|36050.4|35900.4|36054.8|35904.8|36054.8|35904.8|36050.4|35900.4|14
1623524020000|2021-06-12 18:53:40|36054.9|35904.9|36062.6|35912.6|36063.7|35913.7|36054.9|35904.9|27
1623524030000|2021-06-12 18:53:50|36062.9|35912.9|36071.8|35921.8|36072.7|35922.7|36062.9|35912.9|23
1623524040000|2021-06-12 18:54:00|36071.7|35921.7|36072.1|35922.1|36078.7|35928.7|36071.6|35921.6|34
1623524050000|2021-06-12 18:54:10|36072.2|35922.2|36062.5|35912.5|36072.2|35922.2|36062.3|35912.3|32
1623524060000|2021-06-12 18:54:20|36063.2|35913.2|36057.4|35907.4|36063.6|35913.6|36057.1|35907.1|35
1623524070000|2021-06-12 18:54:30|36057.6|35907.6|36057.6|35907.6|36059.2|35909.2|36057.5|35907.5|28
1623524080000|2021-06-12 18:54:40|36057.5|35907.5|36041.8|35891.8|36057.6|35907.6|36041.5|35891.5|31
1623524090000|2021-06-12 18:54:50|36041.4|35891.4|36034.8|35884.8|36043.5|35893.5|36033.1|35883.1|36
1623524100000|2021-06-12 18:55:00|36034.7|35884.7|36037.2|35887.2|36040.2|35890.2|36034.7|35884.7|31
1623524110000|2021-06-12 18:55:10|36037.3|35887.3|36044.5|35894.5|36045.4|35895.4|36032.5|35882.5|30
1623524120000|2021-06-12 18:55:20|36045|35895|36044.7|35894.7|36045.4|35895.4|36043.5|35893.5|35
1623524130000|2021-06-12 18:55:30|36044.9|35894.9|36033.7|35883.7|36044.9|35894.9|36033.7|35883.7|19
1623524140000|2021-06-12 18:55:40|36033.4|35883.4|36033.4|35883.4|36034.1|35884.1|36031.5|35881.5|27
1623524150000|2021-06-12 18:55:50|36033.6|35883.6|36049.1|35899.1|36051|35901|36033.2|35883.2|35
1623524160000|2021-06-12 18:56:00|36049.4|35899.4|36033.1|35883.1|36049.8|35899.8|36032.1|35882.1|30
1623524170000|2021-06-12 18:56:10|36032.6|35882.6|36027.1|35877.1|36032.6|35882.6|36026.8|35876.8|30
1623524180000|2021-06-12 18:56:20|36027|35877|36029|35879|36029|35879|36027|35877|18
1623524190000|2021-06-12 18:56:30|36029.1|35879.1|36029.2|35879.2|36030.2|35880.2|36028.1|35878.1|29
1623524200000|2021-06-12 18:56:40|36029.1|35879.1|36027.4|35877.4|36029.9|35879.9|36027|35877|19
1623524210000|2021-06-12 18:56:50|36027.3|35877.3|36025.9|35875.9|36028.5|35878.5|36025.9|35875.9|15
1623524220000|2021-06-12 18:57:00|36026.7|35876.7|36031.7|35881.7|36036.4|35886.4|36026.7|35876.7|29
1623524230000|2021-06-12 18:57:10|36032|35882|36027|35877|36033.3|35883.3|36026.2|35876.2|27
1623524240000|2021-06-12 18:57:20|36026.6|35876.6|36033.7|35883.7|36034.2|35884.2|36024.4|35874.4|27
1623524250000|2021-06-12 18:57:30|36033.2|35883.2|36028.8|35878.8|36033.6|35883.6|36028.8|35878.8|31
1623524260000|2021-06-12 18:57:40|36029.6|35879.6|36031.4|35881.4|36031.8|35881.8|36028.5|35878.5|21
1623524270000|2021-06-12 18:57:50|36031.8|35881.8|36027.6|35877.6|36031.8|35881.8|36027.4|35877.4|25
1623524280000|2021-06-12 18:58:00|36027.5|35877.5|36025.7|35875.7|36032.1|35882.1|36025.4|35875.4|24
1623524290000|2021-06-12 18:58:10|36025.6|35875.6|36027.1|35877.1|36027.1|35877.1|36024.9|35874.9|22
1623524300000|2021-06-12 18:58:20|36027.2|35877.2|36025.6|35875.6|36027.2|35877.2|36025.6|35875.6|15
1623524310000|2021-06-12 18:58:30|36024.7|35874.7|36013.8|35863.8|36024.7|35874.7|36013.8|35863.8|31
1623524320000|2021-06-12 18:58:40|36014.1|35864.1|36014|35864|36014.6|35864.6|36010.2|35860.2|23
1623524330000|2021-06-12 18:58:50|36014.1|35864.1|36008.5|35858.5|36014.1|35864.1|36008.5|35858.5|6
1623524340000|2021-06-12 18:59:00|36008.2|35858.2|36003.5|35853.5|36008.2|35858.2|36003.2|35853.2|15
1623524350000|2021-06-12 18:59:10|36003.3|35853.3|36003.5|35853.5|36003.6|35853.6|36001.7|35851.7|10
1623524360000|2021-06-12 18:59:20|36003.7|35853.7|36004|35854|36005.6|35855.6|36003.7|35853.7|7
1623524370000|2021-06-12 18:59:30|36003.8|35853.8|36006.4|35856.4|36007.3|35857.3|36003.8|35853.8|11
1623524380000|2021-06-12 18:59:40|36005.7|35855.7|36004.5|35854.5|36006.1|35856.1|36004.3|35854.3|12
1623524390000|2021-06-12 18:59:50|36004.6|35854.6|35997.7|35847.7|36004.6|35854.6|35997.7|35847.7|13
1623524400000|2021-06-12 19:00:00|35996.4|35846.4|36028|35878|36028|35878|35994.4|35844.4|35
1623524410000|2021-06-12 19:00:10|36027.5|35877.5|36024.2|35874.2|36027.5|35877.5|36021.4|35871.4|28
1623524420000|2021-06-12 19:00:20|36024.4|35874.4|36023|35873|36030|35880|36023|35873|33
1623524430000|2021-06-12 19:00:30|36024.6|35874.6|36008.8|35858.8|36024.7|35874.7|36008.8|35858.8|31
1623524440000|2021-06-12 19:00:40|36008.4|35858.4|35995.1|35845.1|36008.4|35858.4|35995.1|35845.1|30
1623524450000|2021-06-12 19:00:50|35995.2|35845.2|35993.7|35843.7|35995.3|35845.3|35991.7|35841.7|20
1623524460000|2021-06-12 19:01:00|35994.1|35844.1|35987.6|35837.6|35994.1|35844.1|35980.8|35830.8|33
1623524470000|2021-06-12 19:01:10|35986.8|35836.8|35973.6|35823.6|35986.8|35836.8|35972.4|35822.4|32
1623524480000|2021-06-12 19:01:20|35973.2|35823.2|35979.4|35829.4|35983.8|35833.8|35973.2|35823.2|37
1623524490000|2021-06-12 19:01:30|35979.5|35829.5|35976.9|35826.9|35980.3|35830.3|35976.2|35826.2|34
1623524500000|2021-06-12 19:01:40|35976.8|35826.8|35973.6|35823.6|35977.1|35827.1|35971.8|35821.8|21
1623524510000|2021-06-12 19:01:50|35973.7|35823.7|35985.5|35835.5|35985.5|35835.5|35971.6|35821.6|26
1623524520000|2021-06-12 19:02:00|35986.1|35836.1|35969.8|35819.8|35986.1|35836.1|35969.7|35819.7|25
1623524530000|2021-06-12 19:02:10|35970.9|35820.9|35968.7|35818.7|35971.2|35821.2|35967.9|35817.9|15
1623524540000|2021-06-12 19:02:20|35968.8|35818.8|35967.1|35817.1|35970.6|35820.6|35967.1|35817.1|23
1623524550000|2021-06-12 19:02:30|35967.5|35817.5|35966.6|35816.6|35967.7|35817.7|35966.4|35816.4|19
1623524560000|2021-06-12 19:02:40|35966.7|35816.7|35973.2|35823.2|35973.6|35823.6|35966.5|35816.5|25
1623524570000|2021-06-12 19:02:50|35973.4|35823.4|35977.7|35827.7|35978.9|35828.9|35972.4|35822.4|30
1623524580000|2021-06-12 19:03:00|35978.2|35828.2|35967.7|35817.7|35979.1|35829.1|35967.7|35817.7|21
1623524590000|2021-06-12 19:03:10|35967.5|35817.5|35966.4|35816.4|35967.7|35817.7|35966.4|35816.4|8
1623524600000|2021-06-12 19:03:20|35965.8|35815.8|35971.5|35821.5|35972|35822|35965.8|35815.8|19
1623524610000|2021-06-12 19:03:30|35971.6|35821.6|35965.5|35815.5|35971.6|35821.6|35965.5|35815.5|19
1623524620000|2021-06-12 19:03:40|35965.8|35815.8|35958.8|35808.8|35965.8|35815.8|35958.8|35808.8|8
1623524630000|2021-06-12 19:03:50|35960.8|35810.8|35970.1|35820.1|35971.2|35821.2|35960.8|35810.8|24
1623524640000|2021-06-12 19:04:00|35974.9|35824.9|35973.8|35823.8|35976.9|35826.9|35970.8|35820.8|16
1623524650000|2021-06-12 19:04:10|35973.9|35823.9|35970|35820|35973.9|35823.9|35966.1|35816.1|30
1623524660000|2021-06-12 19:04:20|35970.4|35820.4|35971|35821|35974.4|35824.4|35969.8|35819.8|23
1623524670000|2021-06-12 19:04:30|35971.6|35821.6|35966.6|35816.6|35972.5|35822.5|35966.6|35816.6|15
1623524680000|2021-06-12 19:04:40|35966.3|35816.3|35963.2|35813.2|35966.3|35816.3|35962.3|35812.3|26
1623524690000|2021-06-12 19:04:50|35963.1|35813.1|35964|35814|35964.1|35814.1|35962.6|35812.6|11
1623524700000|2021-06-12 19:05:00|35964.4|35814.4|35965.4|35815.4|35968.6|35818.6|35963.7|35813.7|22
1623524710000|2021-06-12 19:05:10|35965.9|35815.9|35982|35832|35982.3|35832.3|35965.9|35815.9|31
1623524720000|2021-06-12 19:05:20|35981.9|35831.9|35972.4|35822.4|35983.1|35833.1|35972.1|35822.1|29
1623524730000|2021-06-12 19:05:30|35972.2|35822.2|35980.7|35830.7|35980.9|35830.9|35972.2|35822.2|26
1623524740000|2021-06-12 19:05:40|35980.4|35830.4|35979.4|35829.4|35980.5|35830.5|35977.3|35827.3|13
1623524750000|2021-06-12 19:05:50|35979.3|35829.3|35990.9|35840.9|35990.9|35840.9|35979.3|35829.3|23
1623524760000|2021-06-12 19:06:00|35990.5|35840.5|35988.9|35838.9|35991.4|35841.4|35986|35836|27
1623524770000|2021-06-12 19:06:10|35987.2|35837.2|35986.9|35836.9|35988.5|35838.5|35986.8|35836.8|11
1623524780000|2021-06-12 19:06:20|35986.8|35836.8|35979.1|35829.1|35986.9|35836.9|35977.8|35827.8|25
1623524790000|2021-06-12 19:06:30|35978.9|35828.9|35980.7|35830.7|35980.7|35830.7|35978|35828|15
1623524800000|2021-06-12 19:06:40|35981.2|35831.2|35981.2|35831.2|35981.4|35831.4|35980.5|35830.5|14
1623524810000|2021-06-12 19:06:50|35983.1|35833.1|35978.5|35828.5|35983.8|35833.8|35978|35828|17
1623524820000|2021-06-12 19:07:00|35979.1|35829.1|35974|35824|35979.1|35829.1|35974|35824|8
1623524830000|2021-06-12 19:07:10|35973.8|35823.8|35980.4|35830.4|35981.1|35831.1|35973.5|35823.5|26
1623524840000|2021-06-12 19:07:20|35980.1|35830.1|35979.1|35829.1|35981.4|35831.4|35979.1|35829.1|18
1623524850000|2021-06-12 19:07:30|35973.1|35823.1|35970.1|35820.1|35973.1|35823.1|35969|35819|11
1623524860000|2021-06-12 19:07:40|35970.5|35820.5|35979.5|35829.5|35980.2|35830.2|35970|35820|25
1623524870000|2021-06-12 19:07:50|35979.6|35829.6|35978.6|35828.6|35981|35831|35978.6|35828.6|7
1623524880000|2021-06-12 19:08:00|35978.5|35828.5|35984|35834|35985.7|35835.7|35978.5|35828.5|16
1623524890000|2021-06-12 19:08:10|35982.7|35832.7|35987.5|35837.5|35988.7|35838.7|35982.5|35832.5|11
1623524900000|2021-06-12 19:08:20|35986.7|35836.7|35989.3|35839.3|35992.2|35842.2|35985.7|35835.7|21
1623524910000|2021-06-12 19:08:30|35989.2|35839.2|35996.8|35846.8|35997.3|35847.3|35989.2|35839.2|26
1623524920000|2021-06-12 19:08:40|35996.9|35846.9|35997.8|35847.8|35997.8|35847.8|35996.5|35846.5|23
1623524930000|2021-06-12 19:08:50|35997.7|35847.7|36001.2|35851.2|36001.2|35851.2|35996.2|35846.2|21
1623524940000|2021-06-12 19:09:00|36001.1|35851.1|36006.1|35856.1|36006.9|35856.9|36000.9|35850.9|19
1623524950000|2021-06-12 19:09:10|36007|35857|36017.2|35867.2|36017.6|35867.6|36007|35857|31
1623524960000|2021-06-12 19:09:20|36016.3|35866.3|36023.7|35873.7|36023.7|35873.7|36015|35865|27
1623524970000|2021-06-12 19:09:30|36024.9|35874.9|36015|35865|36026.1|35876.1|36014.1|35864.1|23
1623524980000|2021-06-12 19:09:40|36015.7|35865.7|36014.9|35864.9|36016.5|35866.5|36014.7|35864.7|18
1623524990000|2021-06-12 19:09:50|36014.7|35864.7|36014.7|35864.7|36014.9|35864.9|36014.2|35864.2|15
1623525000000|2021-06-12 19:10:00|36014.6|35864.6|36014.3|35864.3|36015.6|35865.6|36014.2|35864.2|11
1623525010000|2021-06-12 19:10:10|36015.3|35865.3|36021.8|35871.8|36021.8|35871.8|36015.1|35865.1|7
1623525020000|2021-06-12 19:10:20|36023.9|35873.9|36025.9|35875.9|36025.9|35875.9|36023.9|35873.9|14
1623525030000|2021-06-12 19:10:30|36026|35876|36027.9|35877.9|36028.3|35878.3|36024.9|35874.9|14
1623525040000|2021-06-12 19:10:40|36027.6|35877.6|36030.2|35880.2|36034.8|35884.8|36023.6|35873.6|36
1623525050000|2021-06-12 19:10:50|36029.5|35879.5|36026.5|35876.5|36029.5|35879.5|36026.1|35876.1|19
1623525060000|2021-06-12 19:11:00|36026.1|35876.1|36030.8|35880.8|36030.8|35880.8|36024.6|35874.6|23
1623525070000|2021-06-12 19:11:10|36031|35881|36030|35880|36032.4|35882.4|36029.8|35879.8|9
1623525080000|2021-06-12 19:11:20|36030.5|35880.5|36031.2|35881.2|36032.2|35882.2|36028.9|35878.9|13
1623525090000|2021-06-12 19:11:30|36031.6|35881.6|36021.2|35871.2|36031.6|35881.6|36021.2|35871.2|16
1623525100000|2021-06-12 19:11:40|36019.1|35869.1|36012.1|35862.1|36019.1|35869.1|36009.1|35859.1|18
1623525110000|2021-06-12 19:11:50|36010.8|35860.8|36013.7|35863.7|36013.7|35863.7|36010.8|35860.8|7
1623525120000|2021-06-12 19:12:00|36013.1|35863.1|36008.1|35858.1|36013.5|35863.5|36006.4|35856.4|16
1623525130000|2021-06-12 19:12:10|36007.8|35857.8|36007.9|35857.9|36007.9|35857.9|36007.8|35857.8|2
1623525140000|2021-06-12 19:12:20|36006.6|35856.6|36001.7|35851.7|36006.6|35856.6|36001.6|35851.6|8
1623525150000|2021-06-12 19:12:30|36001.5|35851.5|35980.5|35830.5|36001.5|35851.5|35980.5|35830.5|32
1623525160000|2021-06-12 19:12:40|35980|35830|35982.4|35832.4|35986.9|35836.9|35974|35824|30
1623525170000|2021-06-12 19:12:50|35982.6|35832.6|35979|35829|35987.3|35837.3|35979|35829|20
1623525180000|2021-06-12 19:13:00|35977.7|35827.7|35975.5|35825.5|35977.9|35827.9|35971.8|35821.8|31
1623525190000|2021-06-12 19:13:10|35975.6|35825.6|35975|35825|35976.7|35826.7|35973.9|35823.9|20
1623525200000|2021-06-12 19:13:20|35974.6|35824.6|35969.7|35819.7|35974.7|35824.7|35969|35819|25
1623525210000|2021-06-12 19:13:30|35969.8|35819.8|35973.7|35823.7|35974.2|35824.2|35969|35819|23
1623525220000|2021-06-12 19:13:40|35975.6|35825.6|35977.3|35827.3|35977.6|35827.6|35975.1|35825.1|8
1623525230000|2021-06-12 19:13:50|35977.8|35827.8|35974.8|35824.8|35978.9|35828.9|35974.4|35824.4|12
1623525240000|2021-06-12 19:14:00|35974.6|35824.6|35972.7|35822.7|35974.6|35824.6|35971.2|35821.2|14
1623525250000|2021-06-12 19:14:10|35972.5|35822.5|35981.3|35831.3|35983|35833|35971.3|35821.3|20
1623525260000|2021-06-12 19:14:20|35981.2|35831.2|35979.7|35829.7|35981.2|35831.2|35979.5|35829.5|16
1623525270000|2021-06-12 19:14:30|35979.6|35829.6|35976.9|35826.9|35980.2|35830.2|35976.9|35826.9|15
1623525280000|2021-06-12 19:14:40|35976.8|35826.8|35971.7|35821.7|35976.8|35826.8|35971.4|35821.4|14
1623525290000|2021-06-12 19:14:50|35971.5|35821.5|35971.6|35821.6|35971.7|35821.7|35971|35821|7
1623525300000|2021-06-12 19:15:00|35971.4|35821.4|35981.8|35831.8|35982.3|35832.3|35969.5|35819.5|30
1623525310000|2021-06-12 19:15:10|35982.2|35832.2|35984.1|35834.1|35984.3|35834.3|35981.3|35831.3|16
1623525320000|2021-06-12 19:15:20|35984.3|35834.3|35974.1|35824.1|35989.3|35839.3|35971.4|35821.4|28
1623525330000|2021-06-12 19:15:30|35972.9|35822.9|35969.1|35819.1|35972.9|35822.9|35969.1|35819.1|23
1623525340000|2021-06-12 19:15:40|35969.3|35819.3|35967.5|35817.5|35969.7|35819.7|35962.1|35812.1|20
1623525350000|2021-06-12 19:15:50|35967.9|35817.9|35967.5|35817.5|35967.9|35817.9|35967.3|35817.3|10
1623525360000|2021-06-12 19:16:00|35967.6|35817.6|35946.5|35796.5|35967.6|35817.6|35942.5|35792.5|35
1623525370000|2021-06-12 19:16:10|35947.2|35797.2|35939.1|35789.1|35949|35799|35938.3|35788.3|24
1623525380000|2021-06-12 19:16:20|35939.3|35789.3|35933.1|35783.1|35944|35794|35932.6|35782.6|25
1623525390000|2021-06-12 19:16:30|35932.3|35782.3|35927.5|35777.5|35932.9|35782.9|35925.6|35775.6|20
1623525400000|2021-06-12 19:16:40|35927.8|35777.8|35931.3|35781.3|35931.7|35781.7|35927.7|35777.7|26
1623525410000|2021-06-12 19:16:50|35931.2|35781.2|35921.5|35771.5|35932.1|35782.1|35921.5|35771.5|26
1623525420000|2021-06-12 19:17:00|35921.8|35771.8|35930.8|35780.8|35936.7|35786.7|35921.8|35771.8|27
1623525430000|2021-06-12 19:17:10|35930.4|35780.4|35927|35777|35934.2|35784.2|35925.9|35775.9|35
1623525440000|2021-06-12 19:17:20|35926.8|35776.8|35943.5|35793.5|35943.5|35793.5|35925.5|35775.5|35
1623525450000|2021-06-12 19:17:30|35943.4|35793.4|35933.8|35783.8|35943.8|35793.8|35933.6|35783.6|34
1623525460000|2021-06-12 19:17:40|35930.6|35780.6|35903.7|35753.7|35930.6|35780.6|35903.7|35753.7|38
1623525470000|2021-06-12 19:17:50|35903.5|35753.5|35906|35756|35908.1|35758.1|35896.3|35746.3|35
1623525480000|2021-06-12 19:18:00|35906.1|35756.1|35904.4|35754.4|35909.6|35759.6|35903.6|35753.6|30
1623525490000|2021-06-12 19:18:10|35904.7|35754.7|35904.5|35754.5|35904.7|35754.7|35904.2|35754.2|11
1623525500000|2021-06-12 19:18:20|35906.4|35756.4|35910.8|35760.8|35911.6|35761.6|35906.4|35756.4|26
1623525510000|2021-06-12 19:18:30|35911.1|35761.1|35888.8|35738.8|35911.2|35761.2|35888.8|35738.8|31
1623525520000|2021-06-12 19:18:40|35889.1|35739.1|35897.6|35747.6|35898.3|35748.3|35887|35737|30
1623525530000|2021-06-12 19:18:50|35896.4|35746.4|35887.9|35737.9|35899.1|35749.1|35887.9|35737.9|28
1623525540000|2021-06-12 19:19:00|35891.3|35741.3|35887|35737|35891.4|35741.4|35887|35737|15
1623525550000|2021-06-12 19:19:10|35886.8|35736.8|35901.5|35751.5|35901.5|35751.5|35886.7|35736.7|13
1623525560000|2021-06-12 19:19:20|35900.6|35750.6|35899.3|35749.3|35901.4|35751.4|35898.1|35748.1|20
1623525570000|2021-06-12 19:19:30|35899.1|35749.1|35897.4|35747.4|35900.1|35750.1|35897.4|35747.4|15
1623525580000|2021-06-12 19:19:40|35899|35749|35897.8|35747.8|35899.6|35749.6|35897.8|35747.8|13
1623525590000|2021-06-12 19:19:50|35897.9|35747.9|35898.7|35748.7|35898.9|35748.9|35897.2|35747.2|16
1623525600000|2021-06-12 19:20:00|35898.4|35748.4|35896.3|35746.3|35898.4|35748.4|35895.4|35745.4|18
1623525610000|2021-06-12 19:20:10|35896.1|35746.1|35897.2|35747.2|35897.2|35747.2|35895.4|35745.4|17
1623525620000|2021-06-12 19:20:20|35897.3|35747.3|35898.1|35748.1|35898.5|35748.5|35897.3|35747.3|15
1623525630000|2021-06-12 19:20:30|35898.2|35748.2|35898.1|35748.1|35898.2|35748.2|35898.1|35748.1|2
1623525640000|2021-06-12 19:20:40|35898.6|35748.6|35896.2|35746.2|35898.6|35748.6|35896.2|35746.2|8
1623525650000|2021-06-12 19:20:50|35896.4|35746.4|35891.1|35741.1|35896.4|35746.4|35891.1|35741.1|12
1623525660000|2021-06-12 19:21:00|35892.9|35742.9|35891.6|35741.6|35899.7|35749.7|35891.6|35741.6|30
1623525670000|2021-06-12 19:21:10|35890.7|35740.7|35894|35744|35894|35744|35888.9|35738.9|21
1623525680000|2021-06-12 19:21:20|35893.8|35743.8|35893.2|35743.2|35894.2|35744.2|35893.2|35743.2|21
1623525690000|2021-06-12 19:21:30|35892.8|35742.8|35891|35741|35893.5|35743.5|35891|35741|30
1623525700000|2021-06-12 19:21:40|35888.7|35738.7|35891.6|35741.6|35892|35742|35888.6|35738.6|20
1623525710000|2021-06-12 19:21:50|35891.8|35741.8|35889|35739|35892.7|35742.7|35889|35739|20
1623525720000|2021-06-12 19:22:00|35889.1|35739.1|35891.7|35741.7|35892|35742|35888.8|35738.8|21
1623525730000|2021-06-12 19:22:10|35892.2|35742.2|35899.5|35749.5|35900.3|35750.3|35890.5|35740.5|34
1623525740000|2021-06-12 19:22:20|35900.6|35750.6|35903.3|35753.3|35903.6|35753.6|35900.6|35750.6|26
1623525750000|2021-06-12 19:22:30|35903|35753|35910.5|35760.5|35910.7|35760.7|35903|35753|20
1623525760000|2021-06-12 19:22:40|35909.5|35759.5|35910.4|35760.4|35910.4|35760.4|35909.4|35759.4|4
1623525770000|2021-06-12 19:22:50|35910.2|35760.2|35912|35762|35912.6|35762.6|35909.6|35759.6|17
1623525780000|2021-06-12 19:23:00|35911.5|35761.5|35902.7|35752.7|35911.5|35761.5|35902.7|35752.7|9
1623525790000|2021-06-12 19:23:10|35899.9|35749.9|35898|35748|35899.9|35749.9|35897.7|35747.7|10
1623525800000|2021-06-12 19:23:20|35898.1|35748.1|35897.2|35747.2|35898.4|35748.4|35889.3|35739.3|21
1623525810000|2021-06-12 19:23:30|35897|35747|35905.7|35755.7|35909.5|35759.5|35897|35747|30
1623525820000|2021-06-12 19:23:40|35905.1|35755.1|35906.7|35756.7|35906.9|35756.9|35901.6|35751.6|20
1623525830000|2021-06-12 19:23:50|35907.4|35757.4|35907.2|35757.2|35907.5|35757.5|35907.2|35757.2|9
1623525840000|2021-06-12 19:24:00|35907.4|35757.4|35897.5|35747.5|35907.4|35757.4|35893.3|35743.3|30
1623525850000|2021-06-12 19:24:10|35897.7|35747.7|35900.2|35750.2|35900.3|35750.3|35897.1|35747.1|17
1623525860000|2021-06-12 19:24:20|35900.3|35750.3|35900.3|35750.3|35900.3|35750.3|35898.5|35748.5|25
1623525870000|2021-06-12 19:24:30|35900.4|35750.4|35900.5|35750.5|35900.5|35750.5|35900.2|35750.2|12
1623525880000|2021-06-12 19:24:40|35900.3|35750.3|35900.2|35750.2|35900.4|35750.4|35899.4|35749.4|17
1623525890000|2021-06-12 19:24:50|35900.3|35750.3|35903.9|35753.9|35904.4|35754.4|35900.3|35750.3|13
1623525900000|2021-06-12 19:25:00|35904|35754|35912.8|35762.8|35914|35764|35903.2|35753.2|33
1623525910000|2021-06-12 19:25:10|35915.1|35765.1|35915.3|35765.3|35915.6|35765.6|35914.8|35764.8|16
1623525920000|2021-06-12 19:25:20|35915.5|35765.5|35914.8|35764.8|35915.5|35765.5|35914.7|35764.7|10
1623525930000|2021-06-12 19:25:30|35919.3|35769.3|35918.9|35768.9|35920.2|35770.2|35918.5|35768.5|23
1623525940000|2021-06-12 19:25:40|35918.3|35768.3|35921.4|35771.4|35921.5|35771.5|35918.3|35768.3|12
1623525950000|2021-06-12 19:25:50|35922.9|35772.9|35921.6|35771.6|35924|35774|35921.6|35771.6|15
1623525960000|2021-06-12 19:26:00|35919.6|35769.6|35905|35755|35919.6|35769.6|35905|35755|23
1623525970000|2021-06-12 19:26:10|35904.5|35754.5|35901.9|35751.9|35907.1|35757.1|35901.9|35751.9|26
1623525980000|2021-06-12 19:26:20|35901.7|35751.7|35898.4|35748.4|35902.1|35752.1|35898.1|35748.1|14
1623525990000|2021-06-12 19:26:30|35898|35748|35900.1|35750.1|35900.1|35750.1|35898|35748|6
1623526000000|2021-06-12 19:26:40|35900|35750|35899.7|35749.7|35900.6|35750.6|35899.7|35749.7|9
1623526010000|2021-06-12 19:26:50|35899.3|35749.3|35905.8|35755.8|35906.4|35756.4|35897.5|35747.5|24
1623526020000|2021-06-12 19:27:00|35906.2|35756.2|35922|35772|35922.2|35772.2|35906.2|35756.2|32
1623526030000|2021-06-12 19:27:10|35922.7|35772.7|35924.2|35774.2|35924.2|35774.2|35921.4|35771.4|21
1623526040000|2021-06-12 19:27:20|35924.3|35774.3|35929.5|35779.5|35929.9|35779.9|35924.3|35774.3|19
1623526050000|2021-06-12 19:27:30|35929.4|35779.4|35929.9|35779.9|35929.9|35779.9|35928|35778|25
1623526060000|2021-06-12 19:27:40|35930.4|35780.4|35920.5|35770.5|35930.9|35780.9|35920.5|35770.5|20
1623526070000|2021-06-12 19:27:50|35919|35769|35918.4|35768.4|35921.6|35771.6|35917.3|35767.3|21
1623526080000|2021-06-12 19:28:00|35916|35766|35909.5|35759.5|35916|35766|35907.9|35757.9|25
1623526090000|2021-06-12 19:28:10|35909.8|35759.8|35909.8|35759.8|35909.8|35759.8|35909.5|35759.5|8
1623526100000|2021-06-12 19:28:20|35909.9|35759.9|35899.5|35749.5|35914.1|35764.1|35899.4|35749.4|22
1623526110000|2021-06-12 19:28:30|35901.2|35751.2|35882.1|35732.1|35901.2|35751.2|35882.1|35732.1|32
1623526120000|2021-06-12 19:28:40|35882|35732|35850.8|35700.8|35882|35732|35850.8|35700.8|30
1623526130000|2021-06-12 19:28:50|35846.7|35696.7|35831.5|35681.5|35846.7|35696.7|35831.1|35681.1|37
1623526140000|2021-06-12 19:29:00|35828.5|35678.5|35838.3|35688.3|35839.1|35689.1|35822.9|35672.9|33
1623526150000|2021-06-12 19:29:10|35838.9|35688.9|35851.1|35701.1|35851.3|35701.3|35836.9|35686.9|33
1623526160000|2021-06-12 19:29:20|35849.7|35699.7|35847.7|35697.7|35851.7|35701.7|35846.9|35696.9|36
1623526170000|2021-06-12 19:29:30|35848.2|35698.2|35848.8|35698.8|35850.1|35700.1|35848.2|35698.2|30
1623526180000|2021-06-12 19:29:40|35849.6|35699.6|35850.3|35700.3|35850.3|35700.3|35849.2|35699.2|27
1623526190000|2021-06-12 19:29:50|35849.9|35699.9|35850.2|35700.2|35850.2|35700.2|35849.1|35699.1|17
1623526200000|2021-06-12 19:30:00|35849.9|35699.9|35864.9|35714.9|35866.4|35716.4|35849.4|35699.4|26
1623526210000|2021-06-12 19:30:10|35865.1|35715.1|35856.6|35706.6|35874.8|35724.8|35856.6|35706.6|34
1623526220000|2021-06-12 19:30:20|35856.7|35706.7|35867.2|35717.2|35867.2|35717.2|35856.7|35706.7|35
1623526230000|2021-06-12 19:30:30|35866|35716|35859.4|35709.4|35866|35716|35856.1|35706.1|33
1623526240000|2021-06-12 19:30:40|35858.7|35708.7|35860.8|35710.8|35860.8|35710.8|35857.6|35707.6|12
1623526250000|2021-06-12 19:30:50|35861.1|35711.1|35866.4|35716.4|35866.4|35716.4|35861.1|35711.1|22
1623526260000|2021-06-12 19:31:00|35867|35717|35854.7|35704.7|35867|35717|35854.7|35704.7|24
1623526270000|2021-06-12 19:31:10|35855.2|35705.2|35868.7|35718.7|35869.2|35719.2|35855.2|35705.2|29
1623526280000|2021-06-12 19:31:20|35868.3|35718.3|35874|35724|35874|35724|35868.3|35718.3|32
1623526290000|2021-06-12 19:31:30|35874.5|35724.5|35873.6|35723.6|35875.7|35725.7|35873.6|35723.6|28
1623526300000|2021-06-12 19:31:40|35873.7|35723.7|35864.6|35714.6|35873.7|35723.7|35862|35712|31
1623526310000|2021-06-12 19:31:50|35864|35714|35880.5|35730.5|35880.5|35730.5|35863.3|35713.3|25
1623526320000|2021-06-12 19:32:00|35878.2|35728.2|35879.3|35729.3|35880.2|35730.2|35877|35727|30
1623526330000|2021-06-12 19:32:10|35878.9|35728.9|35885.7|35735.7|35885.9|35735.9|35878.9|35728.9|28
1623526340000|2021-06-12 19:32:20|35885.4|35735.4|35885.9|35735.9|35885.9|35735.9|35884.8|35734.8|18
1623526350000|2021-06-12 19:32:30|35886.5|35736.5|35884.4|35734.4|35887.1|35737.1|35883.2|35733.2|29
1623526360000|2021-06-12 19:32:40|35883.6|35733.6|35887.9|35737.9|35887.9|35737.9|35880.2|35730.2|23
1623526370000|2021-06-12 19:32:50|35888.2|35738.2|35885.8|35735.8|35888.2|35738.2|35885.8|35735.8|9
1623526380000|2021-06-12 19:33:00|35886|35736|35890.7|35740.7|35892|35742|35885.9|35735.9|29
1623526390000|2021-06-12 19:33:10|35890.1|35740.1|35893.3|35743.3|35894|35744|35889.9|35739.9|28
1623526400000|2021-06-12 19:33:20|35893.4|35743.4|35887.1|35737.1|35893.4|35743.4|35887.1|35737.1|20
1623526410000|2021-06-12 19:33:30|35885.8|35735.8|35884.8|35734.8|35888.4|35738.4|35882.8|35732.8|34
1623526420000|2021-06-12 19:33:40|35885.2|35735.2|35890.2|35740.2|35890.2|35740.2|35881.1|35731.1|26
1623526430000|2021-06-12 19:33:50|35890.7|35740.7|35890.5|35740.5|35892.7|35742.7|35889.8|35739.8|33
1623526440000|2021-06-12 19:34:00|35890.7|35740.7|35890.7|35740.7|35890.7|35740.7|35888.8|35738.8|22
1623526450000|2021-06-12 19:34:10|35890.6|35740.6|35899.7|35749.7|35899.9|35749.9|35890.6|35740.6|17
1623526460000|2021-06-12 19:34:20|35900.4|35750.4|35904.7|35754.7|35908.2|35758.2|35899.8|35749.8|27
1623526470000|2021-06-12 19:34:30|35905.6|35755.6|35907.6|35757.6|35909.4|35759.4|35905.6|35755.6|33
1623526480000|2021-06-12 19:34:40|35907.5|35757.5|35907.7|35757.7|35908.9|35758.9|35907.3|35757.3|21
1623526490000|2021-06-12 19:34:50|35908.1|35758.1|35907.7|35757.7|35908.4|35758.4|35906.9|35756.9|24
1623526500000|2021-06-12 19:35:00|35908|35758|35895.8|35745.8|35908.3|35758.3|35895.8|35745.8|29
1623526510000|2021-06-12 19:35:10|35896.2|35746.2|35890.4|35740.4|35896.2|35746.2|35890.4|35740.4|32
1623526520000|2021-06-12 19:35:20|35890.2|35740.2|35889.9|35739.9|35891.3|35741.3|35888.7|35738.7|26
1623526530000|2021-06-12 19:35:30|35888.3|35738.3|35891.3|35741.3|35891.8|35741.8|35881.3|35731.3|37
1623526540000|2021-06-12 19:35:40|35891.4|35741.4|35891.6|35741.6|35891.9|35741.9|35890.9|35740.9|19
1623526550000|2021-06-12 19:35:50|35893|35743|35895.6|35745.6|35896.9|35746.9|35893|35743|29
1623526560000|2021-06-12 19:36:00|35895.7|35745.7|35898.5|35748.5|35900.1|35750.1|35894.8|35744.8|26
1623526570000|2021-06-12 19:36:10|35898.8|35748.8|35908.4|35758.4|35909.4|35759.4|35898.8|35748.8|21
1623526580000|2021-06-12 19:36:20|35908.3|35758.3|35900.9|35750.9|35908.3|35758.3|35900|35750|21
1623526590000|2021-06-12 19:36:30|35901.2|35751.2|35906|35756|35907.8|35757.8|35901.1|35751.1|25
1623526600000|2021-06-12 19:36:40|35906.2|35756.2|35906.6|35756.6|35908.4|35758.4|35906.1|35756.1|28
1623526610000|2021-06-12 19:36:50|35906|35756|35907.4|35757.4|35908.1|35758.1|35906|35756|25
1623526620000|2021-06-12 19:37:00|35907.6|35757.6|35897.1|35747.1|35907.6|35757.6|35895.3|35745.3|24
1623526630000|2021-06-12 19:37:10|35897.2|35747.2|35896.9|35746.9|35897.6|35747.6|35896.6|35746.6|10
1623526640000|2021-06-12 19:37:20|35897|35747|35890.1|35740.1|35897|35747|35890.1|35740.1|22
1623526650000|2021-06-12 19:37:30|35889.9|35739.9|35882.3|35732.3|35890.6|35740.6|35882.1|35732.1|24
1623526660000|2021-06-12 19:37:40|35882.5|35732.5|35877|35727|35883.4|35733.4|35876.6|35726.6|17
1623526670000|2021-06-12 19:37:50|35876.8|35726.8|35871.2|35721.2|35876.8|35726.8|35870.7|35720.7|12
1623526680000|2021-06-12 19:38:00|35871.3|35721.3|35877.6|35727.6|35879.2|35729.2|35870.6|35720.6|32
1623526690000|2021-06-12 19:38:10|35877.9|35727.9|35870.5|35720.5|35878.5|35728.5|35869.5|35719.5|24
1623526700000|2021-06-12 19:38:20|35870.4|35720.4|35868.5|35718.5|35870.9|35720.9|35868|35718|32
1623526710000|2021-06-12 19:38:30|35869|35719|35856.8|35706.8|35869.1|35719.1|35856.4|35706.4|32
1623526720000|2021-06-12 19:38:40|35854.8|35704.8|35836.3|35686.3|35854.8|35704.8|35835.5|35685.5|35
1623526730000|2021-06-12 19:38:50|35835.9|35685.9|35836.6|35686.6|35836.6|35686.6|35832.3|35682.3|28
1623526740000|2021-06-12 19:39:00|35836.5|35686.5|35834.6|35684.6|35844.5|35694.5|35834.2|35684.2|34
1623526750000|2021-06-12 19:39:10|35834.1|35684.1|35844.5|35694.5|35845.3|35695.3|35833.4|35683.4|30
1623526760000|2021-06-12 19:39:20|35846.5|35696.5|35835.9|35685.9|35849|35699|35835.9|35685.9|31
1623526770000|2021-06-12 19:39:30|35834.6|35684.6|35805.5|35655.5|35835|35685|35805.5|35655.5|26
1623526780000|2021-06-12 19:39:40|35805.7|35655.7|35812.6|35662.6|35814.4|35664.4|35802.3|35652.3|35
1623526790000|2021-06-12 19:39:50|35812.7|35662.7|35802.9|35652.9|35817|35667|35802.3|35652.3|37
1623526800000|2021-06-12 19:40:00|35804.1|35654.1|35810.7|35660.7|35811.9|35661.9|35802.9|35652.9|32
1623526810000|2021-06-12 19:40:10|35810.5|35660.5|35819.9|35669.9|35828.9|35678.9|35810.3|35660.3|36
1623526820000|2021-06-12 19:40:20|35820.1|35670.1|35823.1|35673.1|35823.1|35673.1|35820.1|35670.1|21
1623526830000|2021-06-12 19:40:30|35821.7|35671.7|35822.2|35672.2|35823.4|35673.4|35820.8|35670.8|16
1623526840000|2021-06-12 19:40:40|35826.1|35676.1|35826|35676|35826.5|35676.5|35826|35676|14
1623526850000|2021-06-12 19:40:50|35826.1|35676.1|35826.2|35676.2|35826.4|35676.4|35825.6|35675.6|17
1623526860000|2021-06-12 19:41:00|35826.1|35676.1|35807.9|35657.9|35826.1|35676.1|35807.9|35657.9|19
1623526870000|2021-06-12 19:41:10|35807|35657|35807.6|35657.6|35808.1|35658.1|35801.7|35651.7|14
1623526880000|2021-06-12 19:41:20|35808.2|35658.2|35792.8|35642.8|35808.2|35658.2|35792.5|35642.5|33
1623526890000|2021-06-12 19:41:30|35792.9|35642.9|35804|35654|35804|35654|35792.9|35642.9|26
1623526900000|2021-06-12 19:41:40|35804.1|35654.1|35806.3|35656.3|35808.2|35658.2|35801.2|35651.2|30
1623526910000|2021-06-12 19:41:50|35806.9|35656.9|35800.6|35650.6|35806.9|35656.9|35797.8|35647.8|24
1623526920000|2021-06-12 19:42:00|35802.1|35652.1|35804.2|35654.2|35805.3|35655.3|35799.4|35649.4|31
1623526930000|2021-06-12 19:42:10|35805|35655|35807.3|35657.3|35807.8|35657.8|35805|35655|18
1623526940000|2021-06-12 19:42:20|35807.9|35657.9|35813.8|35663.8|35815|35665|35807.4|35657.4|19
1623526950000|2021-06-12 19:42:30|35814.1|35664.1|35810.1|35660.1|35814.1|35664.1|35810.1|35660.1|24
1623526960000|2021-06-12 19:42:40|35810.8|35660.8|35810.3|35660.3|35811|35661|35810.1|35660.1|20
1623526970000|2021-06-12 19:42:50|35810.4|35660.4|35809.7|35659.7|35810.4|35660.4|35809|35659|23
1623526980000|2021-06-12 19:43:00|35810.5|35660.5|35799.7|35649.7|35810.5|35660.5|35794.8|35644.8|29
1623526990000|2021-06-12 19:43:10|35799.8|35649.8|35810|35660|35810|35660|35799.7|35649.7|24
1623527000000|2021-06-12 19:43:20|35810.1|35660.1|35809.9|35659.9|35810.3|35660.3|35806.8|35656.8|19
1623527010000|2021-06-12 19:43:30|35810.8|35660.8|35827.6|35677.6|35828.4|35678.4|35810.8|35660.8|36
1623527020000|2021-06-12 19:43:40|35828.8|35678.8|35830.6|35680.6|35830.6|35680.6|35826.6|35676.6|22
1623527030000|2021-06-12 19:43:50|35831.3|35681.3|35823.8|35673.8|35832.1|35682.1|35821.9|35671.9|20
1623527040000|2021-06-12 19:44:00|35823.7|35673.7|35839.3|35689.3|35840.2|35690.2|35823.7|35673.7|23
1623527050000|2021-06-12 19:44:10|35839.2|35689.2|35841.8|35691.8|35842.3|35692.3|35839.2|35689.2|24
1623527060000|2021-06-12 19:44:20|35843.8|35693.8|35840.3|35690.3|35844.2|35694.2|35839|35689|21
1623527070000|2021-06-12 19:44:30|35840.4|35690.4|35840.1|35690.1|35841.3|35691.3|35838.7|35688.7|27
1623527080000|2021-06-12 19:44:40|35839.6|35689.6|35840.3|35690.3|35842.9|35692.9|35839.6|35689.6|26
1623527090000|2021-06-12 19:44:50|35840.2|35690.2|35840.2|35690.2|35842.3|35692.3|35839.7|35689.7|19
1623527100000|2021-06-12 19:45:00|35839.9|35689.9|35854.2|35704.2|35856.3|35706.3|35839.9|35689.9|33
1623527110000|2021-06-12 19:45:10|35854.1|35704.1|35860.8|35710.8|35860.9|35710.9|35854.1|35704.1|20
1623527120000|2021-06-12 19:45:20|35863.7|35713.7|35862.5|35712.5|35863.7|35713.7|35857.8|35707.8|27
1623527130000|2021-06-12 19:45:30|35862.3|35712.3|35863|35713|35863.8|35713.8|35862.3|35712.3|32
1623527140000|2021-06-12 19:45:40|35862.9|35712.9|35863|35713|35863.1|35713.1|35861.8|35711.8|24
1623527150000|2021-06-12 19:45:50|35862.8|35712.8|35870.8|35720.8|35871.4|35721.4|35861.8|35711.8|26
1623527160000|2021-06-12 19:46:00|35871.4|35721.4|35878.7|35728.7|35878.9|35728.9|35871.1|35721.1|29
1623527170000|2021-06-12 19:46:10|35878.9|35728.9|35878.4|35728.4|35879.6|35729.6|35878.4|35728.4|11
1623527180000|2021-06-12 19:46:20|35878.7|35728.7|35878.3|35728.3|35878.7|35728.7|35878.2|35728.2|16
1623527190000|2021-06-12 19:46:30|35879.1|35729.1|35877|35727|35880.4|35730.4|35876.9|35726.9|15
1623527200000|2021-06-12 19:46:40|35873.8|35723.8|35867.8|35717.8|35873.8|35723.8|35866.8|35716.8|30
1623527210000|2021-06-12 19:46:50|35867.6|35717.6|35859.5|35709.5|35869.2|35719.2|35859.3|35709.3|30
1623527220000|2021-06-12 19:47:00|35859.3|35709.3|35860.3|35710.3|35861.3|35711.3|35859.1|35709.1|29
1623527230000|2021-06-12 19:47:10|35853.8|35703.8|35836.1|35686.1|35853.8|35703.8|35835.9|35685.9|29
1623527240000|2021-06-12 19:47:20|35836.2|35686.2|35837.8|35687.8|35838.5|35688.5|35835.9|35685.9|20
1623527250000|2021-06-12 19:47:30|35837.7|35687.7|35833.8|35683.8|35838.3|35688.3|35831.6|35681.6|29
1623527260000|2021-06-12 19:47:40|35834|35684|35828.1|35678.1|35834|35684|35825.3|35675.3|30
1623527270000|2021-06-12 19:47:50|35828|35678|35820.9|35670.9|35828.2|35678.2|35820.9|35670.9|28
1623527280000|2021-06-12 19:48:00|35821|35671|35838.7|35688.7|35839.3|35689.3|35821|35671|32
1623527290000|2021-06-12 19:48:10|35838.6|35688.6|35827.8|35677.8|35839.1|35689.1|35826.9|35676.9|35
1623527300000|2021-06-12 19:48:20|35827.9|35677.9|35830.7|35680.7|35830.7|35680.7|35827.9|35677.9|31
1623527310000|2021-06-12 19:48:30|35830.5|35680.5|35839.8|35689.8|35839.8|35689.8|35830.5|35680.5|31
1623527320000|2021-06-12 19:48:40|35839.5|35689.5|35833.9|35683.9|35840|35690|35833.2|35683.2|36
1623527330000|2021-06-12 19:48:50|35834.3|35684.3|35837.5|35687.5|35837.8|35687.8|35834.2|35684.2|31
1623527340000|2021-06-12 19:49:00|35836.8|35686.8|35831|35681|35838.6|35688.6|35831|35681|24
1623527350000|2021-06-12 19:49:10|35830.4|35680.4|35822.9|35672.9|35830.4|35680.4|35822.5|35672.5|32
1623527360000|2021-06-12 19:49:20|35823.5|35673.5|35818.1|35668.1|35823.8|35673.8|35817.4|35667.4|31
1623527370000|2021-06-12 19:49:30|35817.8|35667.8|35815.5|35665.5|35817.8|35667.8|35814.4|35664.4|30
1623527380000|2021-06-12 19:49:40|35815.7|35665.7|35813.6|35663.6|35818.3|35668.3|35813.6|35663.6|30
1623527390000|2021-06-12 19:49:50|35812.2|35662.2|35813.1|35663.1|35813.5|35663.5|35809.5|35659.5|29
1623527400000|2021-06-12 19:50:00|35813.2|35663.2|35812.1|35662.1|35818.1|35668.1|35812.1|35662.1|34
1623527410000|2021-06-12 19:50:10|35812.2|35662.2|35819|35669|35819.2|35669.2|35812.2|35662.2|23
1623527420000|2021-06-12 19:50:20|35818.1|35668.1|35810.8|35660.8|35819.6|35669.6|35810.8|35660.8|31
1623527430000|2021-06-12 19:50:30|35810.6|35660.6|35817.7|35667.7|35817.7|35667.7|35810.6|35660.6|21
1623527440000|2021-06-12 19:50:40|35817.5|35667.5|35817.8|35667.8|35819|35669|35816.9|35666.9|34
1623527450000|2021-06-12 19:50:50|35817.2|35667.2|35818.3|35668.3|35819.3|35669.3|35813.6|35663.6|34
1623527460000|2021-06-12 19:51:00|35817.9|35667.9|35817.8|35667.8|35819|35669|35813.7|35663.7|33
1623527470000|2021-06-12 19:51:10|35817.4|35667.4|35818|35668|35819.1|35669.1|35817.4|35667.4|14
1623527480000|2021-06-12 19:51:20|35820.2|35670.2|35830.7|35680.7|35835|35685|35819.7|35669.7|31
1623527490000|2021-06-12 19:51:30|35830.5|35680.5|35830.2|35680.2|35831.7|35681.7|35829.5|35679.5|29
1623527500000|2021-06-12 19:51:40|35831|35681|35830.6|35680.6|35831|35681|35828.1|35678.1|22
1623527510000|2021-06-12 19:51:50|35829|35679|35824|35674|35829.2|35679.2|35822.4|35672.4|16
1623527520000|2021-06-12 19:52:00|35824.1|35674.1|35824.3|35674.3|35825.8|35675.8|35824.1|35674.1|17
1623527530000|2021-06-12 19:52:10|35824.2|35674.2|35836.7|35686.7|35837.9|35687.9|35823.7|35673.7|25
1623527540000|2021-06-12 19:52:20|35837.9|35687.9|35831.5|35681.5|35838.5|35688.5|35829.5|35679.5|18
1623527550000|2021-06-12 19:52:30|35831.6|35681.6|35831.2|35681.2|35831.8|35681.8|35826.9|35676.9|17
1623527560000|2021-06-12 19:52:40|35831|35681|35827.1|35677.1|35831|35681|35826.6|35676.6|15
1623527570000|2021-06-12 19:52:50|35825.7|35675.7|35826.3|35676.3|35827.4|35677.4|35825.7|35675.7|7
1623527580000|2021-06-12 19:53:00|35828.1|35678.1|35833.8|35683.8|35835.3|35685.3|35828.1|35678.1|24
1623527590000|2021-06-12 19:53:10|35834.1|35684.1|35826.5|35676.5|35836.4|35686.4|35826.2|35676.2|23
1623527600000|2021-06-12 19:53:20|35826.7|35676.7|35818.1|35668.1|35826.7|35676.7|35816.5|35666.5|33
1623527610000|2021-06-12 19:53:30|35818|35668|35793.3|35643.3|35818|35668|35793.3|35643.3|33
1623527620000|2021-06-12 19:53:40|35793|35643|35797|35647|35798.6|35648.6|35789|35639|35
1623527630000|2021-06-12 19:53:50|35801.1|35651.1|35803.5|35653.5|35805.9|35655.9|35800.4|35650.4|29
1623527640000|2021-06-12 19:54:00|35802.6|35652.6|35792.2|35642.2|35803.5|35653.5|35792.2|35642.2|22
1623527650000|2021-06-12 19:54:10|35792|35642|35793.8|35643.8|35798.2|35648.2|35792|35642|23
1623527660000|2021-06-12 19:54:20|35793.6|35643.6|35791.6|35641.6|35794.2|35644.2|35790.7|35640.7|19
1623527670000|2021-06-12 19:54:30|35792.2|35642.2|35788.7|35638.7|35793.9|35643.9|35788.7|35638.7|23
1623527680000|2021-06-12 19:54:40|35788.6|35638.6|35787.9|35637.9|35788.9|35638.9|35785.8|35635.8|18
1623527690000|2021-06-12 19:54:50|35788.5|35638.5|35785.4|35635.4|35790.2|35640.2|35785.3|35635.3|31
1623527700000|2021-06-12 19:55:00|35785.6|35635.6|35781.7|35631.7|35785.6|35635.6|35780.8|35630.8|22
1623527710000|2021-06-12 19:55:10|35781.9|35631.9|35797.9|35647.9|35798|35648|35781.9|35631.9|29
1623527720000|2021-06-12 19:55:20|35798.1|35648.1|35802.2|35652.2|35806.2|35656.2|35796.2|35646.2|39
1623527730000|2021-06-12 19:55:30|35802.9|35652.9|35801.3|35651.3|35804.7|35654.7|35801.3|35651.3|25
1623527740000|2021-06-12 19:55:40|35801.5|35651.5|35800.9|35650.9|35801.8|35651.8|35800.1|35650.1|27
1623527750000|2021-06-12 19:55:50|35801.1|35651.1|35803.3|35653.3|35803.3|35653.3|35799.3|35649.3|29
1623527760000|2021-06-12 19:56:00|35804.7|35654.7|35820.1|35670.1|35828|35678|35804.6|35654.6|26
1623527770000|2021-06-12 19:56:10|35820.3|35670.3|35824.5|35674.5|35826.3|35676.3|35818.5|35668.5|33
1623527780000|2021-06-12 19:56:20|35824.8|35674.8|35824.3|35674.3|35828.6|35678.6|35822.9|35672.9|29
1623527790000|2021-06-12 19:56:30|35825.4|35675.4|35827.5|35677.5|35827.5|35677.5|35825.2|35675.2|22
1623527800000|2021-06-12 19:56:40|35832.9|35682.9|35830.9|35680.9|35832.9|35682.9|35830.9|35680.9|18
1623527810000|2021-06-12 19:56:50|35831.5|35681.5|35830|35680|35831.8|35681.8|35830|35680|11
1623527820000|2021-06-12 19:57:00|35829.7|35679.7|35840|35690|35843.4|35693.4|35829.5|35679.5|17
1623527830000|2021-06-12 19:57:10|35840.1|35690.1|35840.6|35690.6|35846.2|35696.2|35839.4|35689.4|30
1623527840000|2021-06-12 19:57:20|35838.6|35688.6|35828.2|35678.2|35838.6|35688.6|35828.1|35678.1|26
1623527850000|2021-06-12 19:57:30|35828.1|35678.1|35826.4|35676.4|35828.5|35678.5|35825.6|35675.6|15
1623527860000|2021-06-12 19:57:40|35826.7|35676.7|35826.2|35676.2|35827.5|35677.5|35826.1|35676.1|23
1623527870000|2021-06-12 19:57:50|35825.5|35675.5|35825.6|35675.6|35825.8|35675.8|35825.3|35675.3|11
1623527880000|2021-06-12 19:58:00|35820.7|35670.7|35810.7|35660.7|35820.7|35670.7|35809.3|35659.3|27
1623527890000|2021-06-12 19:58:10|35810.9|35660.9|35815.8|35665.8|35815.8|35665.8|35810.9|35660.9|14
1623527900000|2021-06-12 19:58:20|35821.3|35671.3|35824.4|35674.4|35824.8|35674.8|35821.3|35671.3|32
1623527910000|2021-06-12 19:58:30|35826.6|35676.6|35818.4|35668.4|35826.6|35676.6|35813.4|35663.4|37
1623527920000|2021-06-12 19:58:40|35818.5|35668.5|35827|35677|35829|35679|35817.9|35667.9|30
1623527930000|2021-06-12 19:58:50|35826.5|35676.5|35827.7|35677.7|35828|35678|35825.2|35675.2|32
1623527940000|2021-06-12 19:59:00|35828|35678|35832.6|35682.6|35832.6|35682.6|35828|35678|30
1623527950000|2021-06-12 19:59:10|35832.1|35682.1|35810.4|35660.4|35832.1|35682.1|35809.5|35659.5|34
1623527960000|2021-06-12 19:59:20|35810.3|35660.3|35813.5|35663.5|35813.5|35663.5|35810|35660|20
1623527970000|2021-06-12 19:59:30|35813|35663|35815.6|35665.6|35816.2|35666.2|35813|35663|20
1623527980000|2021-06-12 19:59:40|35815.7|35665.7|35816.3|35666.3|35816.4|35666.4|35815.7|35665.7|11
1623527990000|2021-06-12 19:59:50|35816|35666|35816.1|35666.1|35817.4|35667.4|35815.5|35665.5|20
1623528000000|2021-06-12 20:00:00|35816.4|35666.4|35845.7|35695.7|35849.7|35699.7|35816.3|35666.3|34
1623528010000|2021-06-12 20:00:10|35845.3|35695.3|35848.8|35698.8|35848.8|35698.8|35845.3|35695.3|21
1623528020000|2021-06-12 20:00:20|35848.7|35698.7|35862|35712|35862|35712|35848.7|35698.7|20
1623528030000|2021-06-12 20:00:30|35862.2|35712.2|35864.1|35714.1|35865.3|35715.3|35861.5|35711.5|23
1623528040000|2021-06-12 20:00:40|35863.2|35713.2|35862.3|35712.3|35863.2|35713.2|35859.3|35709.3|22
1623528050000|2021-06-12 20:00:50|35862.6|35712.6|35850.4|35700.4|35862.6|35712.6|35850.4|35700.4|25
1623528060000|2021-06-12 20:01:00|35850.3|35700.3|35855.8|35705.8|35856|35706|35845.6|35695.6|31
1623528070000|2021-06-12 20:01:10|35857.2|35707.2|35858.3|35708.3|35858.6|35708.6|35856.4|35706.4|19
1623528080000|2021-06-12 20:01:20|35858.4|35708.4|35864.1|35714.1|35865.6|35715.6|35858.4|35708.4|22
1623528090000|2021-06-12 20:01:30|35864.4|35714.4|35864.9|35714.9|35865.5|35715.5|35862.3|35712.3|31
1623528100000|2021-06-12 20:01:40|35865.3|35715.3|35880.1|35730.1|35880.1|35730.1|35864.9|35714.9|30
1623528110000|2021-06-12 20:01:50|35878.1|35728.1|35873.8|35723.8|35878.1|35728.1|35871.4|35721.4|26
1623528120000|2021-06-12 20:02:00|35873.1|35723.1|35867.8|35717.8|35873.1|35723.1|35865.4|35715.4|29
1623528130000|2021-06-12 20:02:10|35868.4|35718.4|35869.1|35719.1|35869.6|35719.6|35867.4|35717.4|23
1623528140000|2021-06-12 20:02:20|35869.3|35719.3|35863.2|35713.2|35871.5|35721.5|35862.9|35712.9|29
1623528150000|2021-06-12 20:02:30|35862.9|35712.9|35861.4|35711.4|35863.9|35713.9|35859.1|35709.1|33
1623528160000|2021-06-12 20:02:40|35861.5|35711.5|35861.9|35711.9|35863|35713|35859.9|35709.9|25
1623528170000|2021-06-12 20:02:50|35862.3|35712.3|35864.8|35714.8|35864.8|35714.8|35862.2|35712.2|23
1623528180000|2021-06-12 20:03:00|35864.9|35714.9|35865|35715|35865.4|35715.4|35864|35714|17
1623528190000|2021-06-12 20:03:10|35865.1|35715.1|35855.3|35705.3|35866.4|35716.4|35855.3|35705.3|27
1623528200000|2021-06-12 20:03:20|35855.2|35705.2|35857.5|35707.5|35857.6|35707.6|35855.2|35705.2|25
1623528210000|2021-06-12 20:03:30|35857.3|35707.3|35851.5|35701.5|35857.4|35707.4|35851.4|35701.4|30
1623528220000|2021-06-12 20:03:40|35851.4|35701.4|35858.2|35708.2|35858.4|35708.4|35851.1|35701.1|24
1623528230000|2021-06-12 20:03:50|35857.5|35707.5|35858|35708|35860.2|35710.2|35857.5|35707.5|31
1623528240000|2021-06-12 20:04:00|35858.1|35708.1|35845.1|35695.1|35858.1|35708.1|35843.5|35693.5|27
1623528250000|2021-06-12 20:04:10|35845.2|35695.2|35845.8|35695.8|35846.2|35696.2|35844.5|35694.5|24
1623528260000|2021-06-12 20:04:20|35845.7|35695.7|35845.7|35695.7|35846.2|35696.2|35845.2|35695.2|11
1623528270000|2021-06-12 20:04:30|35845.9|35695.9|35838.3|35688.3|35846|35696|35838.3|35688.3|17
1623528280000|2021-06-12 20:04:40|35838.7|35688.7|35839.5|35689.5|35839.5|35689.5|35837.6|35687.6|14
1623528290000|2021-06-12 20:04:50|35839.4|35689.4|35837.9|35687.9|35839.4|35689.4|35837.9|35687.9|17
1623528300000|2021-06-12 20:05:00|35837.8|35687.8|35837.1|35687.1|35837.8|35687.8|35836.5|35686.5|12
1623528310000|2021-06-12 20:05:10|35837.4|35687.4|35838.2|35688.2|35839|35689|35832.5|35682.5|20
1623528320000|2021-06-12 20:05:20|35838.5|35688.5|35839.6|35689.6|35839.6|35689.6|35838.5|35688.5|7
1623528330000|2021-06-12 20:05:30|35839.5|35689.5|35861.3|35711.3|35861.8|35711.8|35839.5|35689.5|20
1623528340000|2021-06-12 20:05:40|35860.1|35710.1|35890.5|35740.5|35890.6|35740.6|35858.6|35708.6|30
1623528350000|2021-06-12 20:05:50|35890.9|35740.9|35896.8|35746.8|35897.1|35747.1|35888.1|35738.1|25
1623528360000|2021-06-12 20:06:00|35896.7|35746.7|35904.4|35754.4|35904.4|35754.4|35896.1|35746.1|13
1623528370000|2021-06-12 20:06:10|35904|35754|35902.1|35752.1|35904|35754|35901.5|35751.5|9
1623528380000|2021-06-12 20:06:20|35902.2|35752.2|35924|35774|35924|35774|35902.1|35752.1|14
1623528390000|2021-06-12 20:06:30|35923.8|35773.8|35927.1|35777.1|35942.6|35792.6|35923.8|35773.8|34
1623528400000|2021-06-12 20:06:40|35926.5|35776.5|35939.1|35789.1|35939.6|35789.6|35926.2|35776.2|25
1623528410000|2021-06-12 20:06:50|35939.2|35789.2|35938.3|35788.3|35940.1|35790.1|35938.3|35788.3|15
1623528420000|2021-06-12 20:07:00|35938.7|35788.7|35931.5|35781.5|35939.5|35789.5|35931.5|35781.5|17
1623528430000|2021-06-12 20:07:10|35930.6|35780.6|35930.9|35780.9|35931.7|35781.7|35929.3|35779.3|27
1623528440000|2021-06-12 20:07:20|35931.4|35781.4|35927.1|35777.1|35931.4|35781.4|35927.1|35777.1|15
1623528450000|2021-06-12 20:07:30|35926.9|35776.9|35945.8|35795.8|35945.8|35795.8|35926.9|35776.9|31
1623528460000|2021-06-12 20:07:40|35946.2|35796.2|35948.4|35798.4|35948.4|35798.4|35944.2|35794.2|27
1623528470000|2021-06-12 20:07:50|35948.2|35798.2|35948.3|35798.3|35948.3|35798.3|35946.9|35796.9|14
1623528480000|2021-06-12 20:08:00|35947.3|35797.3|35957.8|35807.8|35957.8|35807.8|35947.3|35797.3|12
1623528490000|2021-06-12 20:08:10|35958.9|35808.9|35952.5|35802.5|35961.2|35811.2|35952.2|35802.2|32
1623528500000|2021-06-12 20:08:20|35952.7|35802.7|35955.5|35805.5|35955.5|35805.5|35950.7|35800.7|32
1623528510000|2021-06-12 20:08:30|35956|35806|35955.9|35805.9|35957.6|35807.6|35955.9|35805.9|28
1623528520000|2021-06-12 20:08:40|35957.4|35807.4|35943.4|35793.4|35957.7|35807.7|35943.4|35793.4|27
1623528530000|2021-06-12 20:08:50|35941.9|35791.9|35943|35793|35943|35793|35932.3|35782.3|26
1623528540000|2021-06-12 20:09:00|35944.1|35794.1|35926.9|35776.9|35948.2|35798.2|35925.7|35775.7|28
1623528550000|2021-06-12 20:09:10|35926.6|35776.6|35926.8|35776.8|35926.9|35776.9|35926.6|35776.6|3
1623528560000|2021-06-12 20:09:20|35926.5|35776.5|35927.3|35777.3|35935.7|35785.7|35926.5|35776.5|29
1623528570000|2021-06-12 20:09:30|35927.4|35777.4|35929.7|35779.7|35929.7|35779.7|35927.1|35777.1|15
1623528580000|2021-06-12 20:09:40|35929.2|35779.2|35929.1|35779.1|35929.2|35779.2|35917.2|35767.2|24
1623528590000|2021-06-12 20:09:50|35930.3|35780.3|35938.1|35788.1|35938.1|35788.1|35930.3|35780.3|35
1623528600000|2021-06-12 20:10:00|35936.9|35786.9|35943.7|35793.7|35944.2|35794.2|35936.7|35786.7|34
1623528610000|2021-06-12 20:10:10|35945.6|35795.6|35949|35799|35953.5|35803.5|35945.3|35795.3|33
1623528620000|2021-06-12 20:10:20|35949.2|35799.2|35951.5|35801.5|35951.5|35801.5|35949.2|35799.2|31
1623528630000|2021-06-12 20:10:30|35951.2|35801.2|35951.5|35801.5|35954|35804|35951.2|35801.2|27
1623528640000|2021-06-12 20:10:40|35951.6|35801.6|35961.3|35811.3|35961.3|35811.3|35950.9|35800.9|20
1623528650000|2021-06-12 20:10:50|35962.2|35812.2|35956.3|35806.3|35962.2|35812.2|35955|35805|33
1623528660000|2021-06-12 20:11:00|35956.2|35806.2|35941.6|35791.6|35956.2|35806.2|35941.6|35791.6|29
1623528670000|2021-06-12 20:11:10|35941.9|35791.9|35944.5|35794.5|35944.5|35794.5|35941.9|35791.9|24
1623528680000|2021-06-12 20:11:20|35944.3|35794.3|35944.7|35794.7|35945|35795|35943.9|35793.9|20
1623528690000|2021-06-12 20:11:30|35945|35795|35945|35795|35945|35795|35944.3|35794.3|16
1623528700000|2021-06-12 20:11:40|35944.5|35794.5|35944.2|35794.2|35945|35795|35944.1|35794.1|17
1623528710000|2021-06-12 20:11:50|35944.1|35794.1|35940.6|35790.6|35944.1|35794.1|35933.4|35783.4|35
1623528720000|2021-06-12 20:12:00|35941.1|35791.1|35956.3|35806.3|35956.3|35806.3|35939.9|35789.9|28
1623528730000|2021-06-12 20:12:10|35956.4|35806.4|35960.2|35810.2|35960.2|35810.2|35954.6|35804.6|22
1623528740000|2021-06-12 20:12:20|35960|35810|35962.1|35812.1|35962.1|35812.1|35960|35810|20
1623528750000|2021-06-12 20:12:30|35962.6|35812.6|35969.7|35819.7|35974.5|35824.5|35962.4|35812.4|30
1623528760000|2021-06-12 20:12:40|35969.5|35819.5|35971.8|35821.8|35971.8|35821.8|35964.7|35814.7|23
1623528770000|2021-06-12 20:12:50|35972.5|35822.5|35971.9|35821.9|35972.5|35822.5|35971.5|35821.5|15
1623528780000|2021-06-12 20:13:00|35971.8|35821.8|35968.2|35818.2|35972.1|35822.1|35968.2|35818.2|15
1623528790000|2021-06-12 20:13:10|35967.5|35817.5|35960.8|35810.8|35967.5|35817.5|35960.7|35810.7|19
1623528800000|2021-06-12 20:13:20|35961|35811|35958.9|35808.9|35961|35811|35958|35808|22
1623528810000|2021-06-12 20:13:30|35958.3|35808.3|35955.9|35805.9|35958.3|35808.3|35954.4|35804.4|28
1623528820000|2021-06-12 20:13:40|35955.6|35805.6|35959.6|35809.6|35960|35810|35955.4|35805.4|18
1623528830000|2021-06-12 20:13:50|35959.4|35809.4|35959.7|35809.7|35961.1|35811.1|35958.7|35808.7|21
1623528840000|2021-06-12 20:14:00|35959.8|35809.8|35957.6|35807.6|35959.8|35809.8|35954.3|35804.3|37
1623528850000|2021-06-12 20:14:10|35958.8|35808.8|35957.2|35807.2|35959.4|35809.4|35956.7|35806.7|23
1623528860000|2021-06-12 20:14:20|35957.1|35807.1|35955.7|35805.7|35957.3|35807.3|35955.7|35805.7|14
1623528870000|2021-06-12 20:14:30|35954.6|35804.6|35951.5|35801.5|35954.6|35804.6|35951.2|35801.2|21
1623528880000|2021-06-12 20:14:40|35951.9|35801.9|35953.2|35803.2|35954.5|35804.5|35950|35800|24
1623528890000|2021-06-12 20:14:50|35953.5|35803.5|35950.8|35800.8|35953.6|35803.6|35950.4|35800.4|20
1623528900000|2021-06-12 20:15:00|35950.7|35800.7|35944.3|35794.3|35950.7|35800.7|35942.8|35792.8|23
1623528910000|2021-06-12 20:15:10|35943.6|35793.6|35948|35798|35949|35799|35943.6|35793.6|22
1623528920000|2021-06-12 20:15:20|35947.3|35797.3|35937.4|35787.4|35948|35798|35937.4|35787.4|27
1623528930000|2021-06-12 20:15:30|35936.8|35786.8|35929.3|35779.3|35936.8|35786.8|35928.3|35778.3|28
1623528940000|2021-06-12 20:15:40|35932.6|35782.6|35933.5|35783.5|35935.1|35785.1|35931|35781|35
1623528950000|2021-06-12 20:15:50|35933.6|35783.6|35926.5|35776.5|35934.7|35784.7|35924.7|35774.7|32
1623528960000|2021-06-12 20:16:00|35926.2|35776.2|35934.3|35784.3|35935|35785|35926.2|35776.2|33
1623528970000|2021-06-12 20:16:10|35934.4|35784.4|35943.2|35793.2|35945.2|35795.2|35934.2|35784.2|27
1623528980000|2021-06-12 20:16:20|35943.3|35793.3|35944.9|35794.9|35945.7|35795.7|35942.2|35792.2|26
1623528990000|2021-06-12 20:16:30|35945.2|35795.2|35947.6|35797.6|35951|35801|35945|35795|29
1623529000000|2021-06-12 20:16:40|35947.7|35797.7|35948.6|35798.6|35949|35799|35945.9|35795.9|22
1623529010000|2021-06-12 20:16:50|35948.9|35798.9|35964.8|35814.8|35964.8|35814.8|35947.6|35797.6|32
1623529020000|2021-06-12 20:17:00|35964.2|35814.2|35963.8|35813.8|35964.4|35814.4|35962.7|35812.7|17
1623529030000|2021-06-12 20:17:10|35963.9|35813.9|35968.7|35818.7|35969|35819|35963.9|35813.9|26
1623529040000|2021-06-12 20:17:20|35968.9|35818.9|35973.5|35823.5|35974.9|35824.9|35968.9|35818.9|27
1623529050000|2021-06-12 20:17:30|35973.6|35823.6|35970.6|35820.6|35973.9|35823.9|35970.6|35820.6|27
1623529060000|2021-06-12 20:17:40|35969.6|35819.6|35964.7|35814.7|35969.6|35819.6|35964|35814|33
1623529070000|2021-06-12 20:17:50|35965.3|35815.3|35975.1|35825.1|35975.4|35825.4|35965.3|35815.3|25
1623529080000|2021-06-12 20:18:00|35975.2|35825.2|35973.4|35823.4|35975.2|35825.2|35971.7|35821.7|22
1623529090000|2021-06-12 20:18:10|35973.3|35823.3|35973.7|35823.7|35973.7|35823.7|35972.8|35822.8|22
1623529100000|2021-06-12 20:18:20|35973.4|35823.4|35973.5|35823.5|35973.7|35823.7|35973.1|35823.1|18
1623529110000|2021-06-12 20:18:30|35973.4|35823.4|35972.4|35822.4|35975.7|35825.7|35972.3|35822.3|25
1623529120000|2021-06-12 20:18:40|35972.5|35822.5|35964.1|35814.1|35973.3|35823.3|35961.7|35811.7|24
1623529130000|2021-06-12 20:18:50|35964.3|35814.3|35969.1|35819.1|35969.1|35819.1|35958.5|35808.5|29
1623529140000|2021-06-12 20:19:00|35968.7|35818.7|35971.5|35821.5|35972|35822|35968.7|35818.7|16
1623529150000|2021-06-12 20:19:10|35972.9|35822.9|35974|35824|35976.4|35826.4|35972.9|35822.9|28
1623529160000|2021-06-12 20:19:20|35973.9|35823.9|35981.7|35831.7|35982.1|35832.1|35973.6|35823.6|26
1623529170000|2021-06-12 20:19:30|35982.2|35832.2|35981.9|35831.9|35983.6|35833.6|35981.1|35831.1|27
1623529180000|2021-06-12 20:19:40|35978.7|35828.7|35978.5|35828.5|35978.7|35828.7|35972.3|35822.3|31
1623529190000|2021-06-12 20:19:50|35979.3|35829.3|35979.6|35829.6|35979.9|35829.9|35979.1|35829.1|27
1623529200000|2021-06-12 20:20:00|35979.4|35829.4|35971.2|35821.2|35979.4|35829.4|35971.1|35821.1|21
1623529210000|2021-06-12 20:20:10|35971.1|35821.1|35970.8|35820.8|35971.2|35821.2|35970.2|35820.2|19
1623529220000|2021-06-12 20:20:20|35966.7|35816.7|35967.6|35817.6|35967.8|35817.8|35966.7|35816.7|21
1623529230000|2021-06-12 20:20:30|35967.2|35817.2|35982.7|35832.7|35983.2|35833.2|35967.2|35817.2|34
1623529240000|2021-06-12 20:20:40|35981.2|35831.2|35979.6|35829.6|35981.9|35831.9|35977.9|35827.9|28
1623529250000|2021-06-12 20:20:50|35980.4|35830.4|35981.3|35831.3|35981.5|35831.5|35980.2|35830.2|31
1623529260000|2021-06-12 20:21:00|35981.5|35831.5|35985.5|35835.5|35985.5|35835.5|35981|35831|24
1623529270000|2021-06-12 20:21:10|35986.7|35836.7|35988.4|35838.4|35988.4|35838.4|35986.7|35836.7|7
1623529280000|2021-06-12 20:21:20|35988.3|35838.3|35982.2|35832.2|35988.9|35838.9|35981.5|35831.5|18
1623529290000|2021-06-12 20:21:30|35982.1|35832.1|35978.3|35828.3|35982.1|35832.1|35978|35828|19
1623529300000|2021-06-12 20:21:40|35978.1|35828.1|35979.3|35829.3|35979.3|35829.3|35978|35828|12
1623529310000|2021-06-12 20:21:50|35979.1|35829.1|35979.8|35829.8|35979.8|35829.8|35978.3|35828.3|22
1623529320000|2021-06-12 20:22:00|35979.5|35829.5|35989.1|35839.1|35989.7|35839.7|35979.5|35829.5|25
1623529330000|2021-06-12 20:22:10|35989.2|35839.2|35990.7|35840.7|35990.7|35840.7|35989.2|35839.2|12
1623529340000|2021-06-12 20:22:20|35991.9|35841.9|35991.7|35841.7|35993|35843|35991.7|35841.7|18
1623529350000|2021-06-12 20:22:30|35991.8|35841.8|36000.9|35850.9|36001.2|35851.2|35991.7|35841.7|24
1623529360000|2021-06-12 20:22:40|36001|35851|36005.6|35855.6|36005.6|35855.6|35997.4|35847.4|31
1623529370000|2021-06-12 20:22:50|36006.7|35856.7|36014.8|35864.8|36026.1|35876.1|36006.5|35856.5|38
1623529380000|2021-06-12 20:23:00|36013.7|35863.7|36010.4|35860.4|36013.7|35863.7|36001.9|35851.9|36
1623529390000|2021-06-12 20:23:10|36010.8|35860.8|36019.6|35869.6|36024.2|35874.2|36010.8|35860.8|35
1623529400000|2021-06-12 20:23:20|36018.1|35868.1|36019.7|35869.7|36021.4|35871.4|36014.6|35864.6|30
1623529410000|2021-06-12 20:23:30|36019.4|35869.4|36024.8|35874.8|36026|35876|36019.4|35869.4|28
1623529420000|2021-06-12 20:23:40|36024.9|35874.9|36026.5|35876.5|36027.5|35877.5|36024.9|35874.9|18
1623529430000|2021-06-12 20:23:50|36026.6|35876.6|36029.5|35879.5|36035.2|35885.2|36026.5|35876.5|27
1623529440000|2021-06-12 20:24:00|36030|35880|36027.4|35877.4|36030|35880|36025.2|35875.2|22
1623529450000|2021-06-12 20:24:10|36027.5|35877.5|36019|35869|36027.5|35877.5|36018.5|35868.5|24
1623529460000|2021-06-12 20:24:20|36019.3|35869.3|36021.2|35871.2|36022.2|35872.2|36019|35869|21
1623529470000|2021-06-12 20:24:30|36024.1|35874.1|36019.7|35869.7|36025.9|35875.9|36019.7|35869.7|24
1623529480000|2021-06-12 20:24:40|36019.2|35869.2|36017.8|35867.8|36019.4|35869.4|36017.6|35867.6|15
1623529490000|2021-06-12 20:24:50|36017.7|35867.7|36016.2|35866.2|36017.7|35867.7|36015.2|35865.2|14
1623529500000|2021-06-12 20:25:00|36016.1|35866.1|36024.3|35874.3|36024.3|35874.3|36015.2|35865.2|22
1623529510000|2021-06-12 20:25:10|36024.7|35874.7|36026.7|35876.7|36027.6|35877.6|36024.5|35874.5|31
1623529520000|2021-06-12 20:25:20|36026.8|35876.8|36036.4|35886.4|36037.2|35887.2|36026.4|35876.4|30
1623529530000|2021-06-12 20:25:30|36036.6|35886.6|36037.4|35887.4|36038.1|35888.1|36036.3|35886.3|24
1623529540000|2021-06-12 20:25:40|36037.3|35887.3|36041.2|35891.2|36041.2|35891.2|36037.3|35887.3|18
1623529550000|2021-06-12 20:25:50|36041.3|35891.3|36046.2|35896.2|36046.5|35896.5|36041.3|35891.3|21
1623529560000|2021-06-12 20:26:00|36046.5|35896.5|36044.9|35894.9|36047.1|35897.1|36040.2|35890.2|26
1623529570000|2021-06-12 20:26:10|36045.1|35895.1|36017.6|35867.6|36045.1|35895.1|36017.6|35867.6|31
1623529580000|2021-06-12 20:26:20|36018.5|35868.5|36022.7|35872.7|36022.9|35872.9|36018.5|35868.5|27
1623529590000|2021-06-12 20:26:30|36022.9|35872.9|36024.3|35874.3|36025.5|35875.5|36022.8|35872.8|25
1623529600000|2021-06-12 20:26:40|36023.9|35873.9|36024|35874|36024.9|35874.9|36022.7|35872.7|23
1623529610000|2021-06-12 20:26:50|36022.8|35872.8|36021.4|35871.4|36023.5|35873.5|36021.3|35871.3|14
1623529620000|2021-06-12 20:27:00|36021.3|35871.3|36039|35889|36039|35889|36020.1|35870.1|28
1623529630000|2021-06-12 20:27:10|36040.6|35890.6|36029.8|35879.8|36041.5|35891.5|36029.8|35879.8|32
1623529640000|2021-06-12 20:27:20|36029.9|35879.9|36028.4|35878.4|36031.1|35881.1|36027.8|35877.8|24
1623529650000|2021-06-12 20:27:30|36028.5|35878.5|36029.2|35879.2|36029.8|35879.8|36024.8|35874.8|13
1623529660000|2021-06-12 20:27:40|36029.1|35879.1|36025.6|35875.6|36029.2|35879.2|36025.6|35875.6|6
1623529670000|2021-06-12 20:27:50|36025.5|35875.5|36026.8|35876.8|36026.8|35876.8|36024.2|35874.2|13
1623529680000|2021-06-12 20:28:00|36027.1|35877.1|36027.6|35877.6|36027.8|35877.8|36026.8|35876.8|20
1623529690000|2021-06-12 20:28:10|36027.3|35877.3|36011.1|35861.1|36028.2|35878.2|36011.1|35861.1|25
1623529700000|2021-06-12 20:28:20|36011|35861|35999.9|35849.9|36011|35861|35999.9|35849.9|26
1623529710000|2021-06-12 20:28:30|35996.7|35846.7|35988.2|35838.2|35996.7|35846.7|35986.6|35836.6|31
1623529720000|2021-06-12 20:28:40|35988|35838|35986.7|35836.7|35988|35838|35983.4|35833.4|26
1623529730000|2021-06-12 20:28:50|35986.6|35836.6|35984.4|35834.4|35987|35837|35984|35834|21
1623529740000|2021-06-12 20:29:00|35984.5|35834.5|35970.1|35820.1|35985.2|35835.2|35970.1|35820.1|30
1623529750000|2021-06-12 20:29:10|35970|35820|35968.6|35818.6|35970|35820|35967.2|35817.2|22
1623529760000|2021-06-12 20:29:20|35969|35819|35966.6|35816.6|35969|35819|35966.5|35816.5|23
1623529770000|2021-06-12 20:29:30|35967.2|35817.2|35960.3|35810.3|35967.2|35817.2|35960|35810|19
1623529780000|2021-06-12 20:29:40|35960.1|35810.1|35962.3|35812.3|35962.3|35812.3|35958.8|35808.8|24
1623529790000|2021-06-12 20:29:50|35962.2|35812.2|35974|35824|35974|35824|35962|35812|13
1623529800000|2021-06-12 20:30:00|35973.4|35823.4|35980.8|35830.8|35981.4|35831.4|35971.6|35821.6|25
1623529810000|2021-06-12 20:30:10|35980.9|35830.9|35987.6|35837.6|35988.5|35838.5|35980.8|35830.8|18
1623529820000|2021-06-12 20:30:20|35988.6|35838.6|36000.9|35850.9|36001.3|35851.3|35988.6|35838.6|27
1623529830000|2021-06-12 20:30:30|36000.7|35850.7|35998|35848|36002.1|35852.1|35998|35848|17
1623529840000|2021-06-12 20:30:40|35998.2|35848.2|36003.7|35853.7|36003.9|35853.9|35998.1|35848.1|10
1623529850000|2021-06-12 20:30:50|36003.2|35853.2|36007.5|35857.5|36007.5|35857.5|36002.2|35852.2|16
1623529860000|2021-06-12 20:31:00|36007.6|35857.6|36015.6|35865.6|36018.4|35868.4|36006.5|35856.5|19
1623529870000|2021-06-12 20:31:10|36015.1|35865.1|36019|35869|36019|35869|36011.8|35861.8|24
1623529880000|2021-06-12 20:31:20|36019.1|35869.1|36035.1|35885.1|36035.6|35885.6|36018.6|35868.6|26
1623529890000|2021-06-12 20:31:30|36033.1|35883.1|36030.3|35880.3|36033.1|35883.1|36022.1|35872.1|29
1623529900000|2021-06-12 20:31:40|36030.5|35880.5|36035.2|35885.2|36035.2|35885.2|36030.5|35880.5|23
1623529910000|2021-06-12 20:31:50|36034.9|35884.9|36042.9|35892.9|36042.9|35892.9|36034.9|35884.9|29
1623529920000|2021-06-12 20:32:00|36042.8|35892.8|36042.1|35892.1|36043.4|35893.4|36042|35892|19
1623529930000|2021-06-12 20:32:10|36042|35892|36042.5|35892.5|36043.3|35893.3|36042|35892|18
1623529940000|2021-06-12 20:32:20|36042.3|35892.3|36050.9|35900.9|36050.9|35900.9|36041.3|35891.3|21
1623529950000|2021-06-12 20:32:30|36051.6|35901.6|36061.1|35911.1|36064.5|35914.5|36051.6|35901.6|31
1623529960000|2021-06-12 20:32:40|36062.2|35912.2|36067.4|35917.4|36067.4|35917.4|36062.2|35912.2|9
1623529970000|2021-06-12 20:32:50|36067.3|35917.3|36064.5|35914.5|36067.3|35917.3|36063.6|35913.6|17
1623529980000|2021-06-12 20:33:00|36069.4|35919.4|36082.2|35932.2|36082.2|35932.2|36069.4|35919.4|28
1623529990000|2021-06-12 20:33:10|36081.9|35931.9|36149|35999|36153.6|36003.6|36077.5|35927.5|36
1623530000000|2021-06-12 20:33:20|36151.5|36001.5|36126.4|35976.4|36151.5|36001.5|36117.3|35967.3|38
1623530010000|2021-06-12 20:33:30|36126.6|35976.6|36124.6|35974.6|36149.7|35999.7|36124.6|35974.6|38
1623530020000|2021-06-12 20:33:40|36124|35974|36121|35971|36128.7|35978.7|36120.2|35970.2|32
1623530030000|2021-06-12 20:33:50|36128.2|35978.2|36129.1|35979.1|36132.1|35982.1|36124.5|35974.5|32
1623530040000|2021-06-12 20:34:00|36128.3|35978.3|36118.2|35968.2|36128.3|35978.3|36117.3|35967.3|19
1623530050000|2021-06-12 20:34:10|36118.3|35968.3|36150.3|36000.3|36150.4|36000.4|36118.3|35968.3|31
1623530060000|2021-06-12 20:34:20|36153.5|36003.5|36171.3|36021.3|36177.1|36027.1|36153.5|36003.5|34
1623530070000|2021-06-12 20:34:30|36169.5|36019.5|36153.9|36003.9|36169.5|36019.5|36153|36003|31
1623530080000|2021-06-12 20:34:40|36153.4|36003.4|36160.2|36010.2|36164|36014|36152.1|36002.1|35
1623530090000|2021-06-12 20:34:50|36159.9|36009.9|36166.8|36016.8|36168|36018|36158.2|36008.2|33
1623530100000|2021-06-12 20:35:00|36166.7|36016.7|36157.6|36007.6|36166.7|36016.7|36155.2|36005.2|34
1623530110000|2021-06-12 20:35:10|36159|36009|36162.3|36012.3|36162.3|36012.3|36154.2|36004.2|35
1623530120000|2021-06-12 20:35:20|36162.5|36012.5|36168.2|36018.2|36169.7|36019.7|36157|36007|33
1623530130000|2021-06-12 20:35:30|36168.1|36018.1|36184.8|36034.8|36184.8|36034.8|36165.3|36015.3|31
1623530140000|2021-06-12 20:35:40|36184.7|36034.7|36180.8|36030.8|36189.7|36039.7|36180.4|36030.4|31
1623530150000|2021-06-12 20:35:50|36180.9|36030.9|36180.7|36030.7|36181.2|36031.2|36180.4|36030.4|17
1623530160000|2021-06-12 20:36:00|36180.3|36030.3|36167.4|36017.4|36180.3|36030.3|36164.5|36014.5|23
1623530170000|2021-06-12 20:36:10|36164.1|36014.1|36158.8|36008.8|36167.5|36017.5|36158.2|36008.2|33
1623530180000|2021-06-12 20:36:20|36158.9|36008.9|36155.5|36005.5|36160.1|36010.1|36155.2|36005.2|29
1623530190000|2021-06-12 20:36:30|36154.8|36004.8|36156.4|36006.4|36158.1|36008.1|36146.2|35996.2|26
1623530200000|2021-06-12 20:36:40|36157.1|36007.1|36146.3|35996.3|36157.1|36007.1|36146.3|35996.3|24
1623530210000|2021-06-12 20:36:50|36147|35997|36146.5|35996.5|36147.8|35997.8|36145.8|35995.8|23
1623530220000|2021-06-12 20:37:00|36146.2|35996.2|36137.5|35987.5|36146.2|35996.2|36137.4|35987.4|28
1623530230000|2021-06-12 20:37:10|36136|35986|36128.9|35978.9|36136|35986|36122|35972|26
1623530240000|2021-06-12 20:37:20|36128.2|35978.2|36102.2|35952.2|36129.7|35979.7|36102.2|35952.2|30
1623530250000|2021-06-12 20:37:30|36102|35952|36088.4|35938.4|36102|35952|36088.2|35938.2|33
1623530260000|2021-06-12 20:37:40|36088.7|35938.7|36089.8|35939.8|36089.9|35939.9|36083.1|35933.1|24
1623530270000|2021-06-12 20:37:50|36090.1|35940.1|36104.4|35954.4|36104.4|35954.4|36089.2|35939.2|33
1623530280000|2021-06-12 20:38:00|36104.1|35954.1|36077.2|35927.2|36105.4|35955.4|36077.2|35927.2|26
1623530290000|2021-06-12 20:38:10|36078.3|35928.3|36066.6|35916.6|36078.3|35928.3|36061|35911|37
1623530300000|2021-06-12 20:38:20|36067.9|35917.9|36063.1|35913.1|36067.9|35917.9|36060.3|35910.3|26
1623530310000|2021-06-12 20:38:30|36063.2|35913.2|36036.6|35886.6|36064|35914|36036.6|35886.6|24
1623530320000|2021-06-12 20:38:40|36037.1|35887.1|36057.2|35907.2|36058.1|35908.1|36037.1|35887.1|33
1623530330000|2021-06-12 20:38:50|36059.6|35909.6|36047.5|35897.5|36061.2|35911.2|36047.5|35897.5|33
1623530340000|2021-06-12 20:39:00|36046.8|35896.8|36037.7|35887.7|36047.6|35897.6|36037.7|35887.7|24
1623530350000|2021-06-12 20:39:10|36037.9|35887.9|36037.4|35887.4|36038.4|35888.4|36035.9|35885.9|27
1623530360000|2021-06-12 20:39:20|36037.8|35887.8|36049.2|35899.2|36049.2|35899.2|36037.8|35887.8|35
1623530370000|2021-06-12 20:39:30|36049.3|35899.3|36055.9|35905.9|36062.7|35912.7|36049|35899|34
1623530380000|2021-06-12 20:39:40|36056.9|35906.9|36052.5|35902.5|36056.9|35906.9|36049.3|35899.3|31
1623530390000|2021-06-12 20:39:50|36052.7|35902.7|36054.2|35904.2|36054.2|35904.2|36050.1|35900.1|29
1623530400000|2021-06-12 20:40:00|36056.8|35906.8|36059.7|35909.7|36064.2|35914.2|36056.8|35906.8|27
1623530410000|2021-06-12 20:40:10|36059.9|35909.9|36069.2|35919.2|36070.2|35920.2|36059.9|35909.9|30
1623530420000|2021-06-12 20:40:20|36073.4|35923.4|36077.8|35927.8|36078.6|35928.6|36073.4|35923.4|24
1623530430000|2021-06-12 20:40:30|36077.9|35927.9|36083.8|35933.8|36087.4|35937.4|36077.2|35927.2|29
1623530440000|2021-06-12 20:40:40|36083.6|35933.6|36076|35926|36083.6|35933.6|36075.5|35925.5|21
1623530450000|2021-06-12 20:40:50|36074.9|35924.9|36078.4|35928.4|36079.2|35929.2|36074.8|35924.8|22
1623530460000|2021-06-12 20:41:00|36078.8|35928.8|36090.5|35940.5|36090.5|35940.5|36072.8|35922.8|22
1623530470000|2021-06-12 20:41:10|36091.1|35941.1|36090|35940|36091.1|35941.1|36089.2|35939.2|20
1623530480000|2021-06-12 20:41:20|36089.9|35939.9|36102.9|35952.9|36103.6|35953.6|36089.9|35939.9|25
1623530490000|2021-06-12 20:41:30|36103|35953|36112.4|35962.4|36112.5|35962.5|36102.7|35952.7|24
1623530500000|2021-06-12 20:41:40|36112.3|35962.3|36119.6|35969.6|36120.1|35970.1|36110.5|35960.5|26
1623530510000|2021-06-12 20:41:50|36119.8|35969.8|36124.5|35974.5|36124.5|35974.5|36119.8|35969.8|28
1623530520000|2021-06-12 20:42:00|36124.4|35974.4|36148.6|35998.6|36148.7|35998.7|36124.3|35974.3|30
1623530530000|2021-06-12 20:42:10|36150.7|36000.7|36150.6|36000.6|36152.1|36002.1|36148|35998|29
1623530540000|2021-06-12 20:42:20|36150.5|36000.5|36150.7|36000.7|36152.8|36002.8|36148.7|35998.7|28
1623530550000|2021-06-12 20:42:30|36150.6|36000.6|36128.2|35978.2|36150.6|36000.6|36128.2|35978.2|27
1623530560000|2021-06-12 20:42:40|36128.6|35978.6|36138.3|35988.3|36138.3|35988.3|36127.8|35977.8|34
1623530570000|2021-06-12 20:42:50|36138.4|35988.4|36125.8|35975.8|36139.1|35989.1|36124.6|35974.6|36
1623530580000|2021-06-12 20:43:00|36124.9|35974.9|36125.8|35975.8|36127.6|35977.6|36123.4|35973.4|30
1623530590000|2021-06-12 20:43:10|36120.1|35970.1|36133.6|35983.6|36133.6|35983.6|36120|35970|29
1623530600000|2021-06-12 20:43:20|36133.9|35983.9|36125.4|35975.4|36135.1|35985.1|36125.2|35975.2|34
1623530610000|2021-06-12 20:43:30|36125.9|35975.9|36124.7|35974.7|36128.3|35978.3|36123.1|35973.1|25
1623530620000|2021-06-12 20:43:40|36124.1|35974.1|36118.6|35968.6|36124.3|35974.3|36118.6|35968.6|19
1623530630000|2021-06-12 20:43:50|36117.8|35967.8|36100.7|35950.7|36117.9|35967.9|36100.4|35950.4|34
1623530640000|2021-06-12 20:44:00|36100.6|35950.6|36087.5|35937.5|36100.6|35950.6|36085.3|35935.3|30
1623530650000|2021-06-12 20:44:10|36087.7|35937.7|36084.6|35934.6|36087.7|35937.7|36084.6|35934.6|22
1623530660000|2021-06-12 20:44:20|36084.9|35934.9|36075.7|35925.7|36085.1|35935.1|36075.4|35925.4|28
1623530670000|2021-06-12 20:44:30|36077.2|35927.2|36071.1|35921.1|36078.1|35928.1|36070.8|35920.8|25
1623530680000|2021-06-12 20:44:40|36071.4|35921.4|36067.2|35917.2|36072.1|35922.1|36067.1|35917.1|15
1623530690000|2021-06-12 20:44:50|36067.1|35917.1|36077|35927|36077|35927|36064.9|35914.9|29
1623530700000|2021-06-12 20:45:00|36077.2|35927.2|36061.4|35911.4|36077.3|35927.3|36061.3|35911.3|29
1623530710000|2021-06-12 20:45:10|36061.8|35911.8|36061.4|35911.4|36062.8|35912.8|36054.6|35904.6|35
1623530720000|2021-06-12 20:45:20|36061.9|35911.9|36056.8|35906.8|36063.9|35913.9|36055.5|35905.5|24
1623530730000|2021-06-12 20:45:30|36057.1|35907.1|36066|35916|36067.7|35917.7|36057.1|35907.1|31
1623530740000|2021-06-12 20:45:40|36066.1|35916.1|36065.7|35915.7|36067.5|35917.5|36065.1|35915.1|21
1623530750000|2021-06-12 20:45:50|36065.1|35915.1|36080|35930|36080|35930|36065.1|35915.1|22
1623530760000|2021-06-12 20:46:00|36080.5|35930.5|36108.7|35958.7|36109.2|35959.2|36080.5|35930.5|38
1623530770000|2021-06-12 20:46:10|36106.7|35956.7|36113.7|35963.7|36113.7|35963.7|36106.7|35956.7|26
1623530780000|2021-06-12 20:46:20|36114|35964|36127.9|35977.9|36131|35981|36114|35964|32
1623530790000|2021-06-12 20:46:30|36128.3|35978.3|36130.8|35980.8|36132.3|35982.3|36128.2|35978.2|27
1623530800000|2021-06-12 20:46:40|36131.5|35981.5|36128.9|35978.9|36133.9|35983.9|36128.8|35978.8|15
1623530810000|2021-06-12 20:46:50|36128.8|35978.8|36126.8|35976.8|36128.8|35978.8|36125.2|35975.2|28
1623530820000|2021-06-12 20:47:00|36126.9|35976.9|36137.9|35987.9|36137.9|35987.9|36126.6|35976.6|17
1623530830000|2021-06-12 20:47:10|36137.8|35987.8|36137.9|35987.9|36138.7|35988.7|36136.7|35986.7|22
1623530840000|2021-06-12 20:47:20|36137.8|35987.8|36139.5|35989.5|36139.5|35989.5|36137.8|35987.8|22
1623530850000|2021-06-12 20:47:30|36139.6|35989.6|36148|35998|36148|35998|36139.6|35989.6|11
1623530860000|2021-06-12 20:47:40|36147.8|35997.8|36136.8|35986.8|36150|36000|36133.3|35983.3|29
1623530870000|2021-06-12 20:47:50|36137|35987|36142|35992|36142|35992|36137|35987|24
1623530880000|2021-06-12 20:48:00|36141|35991|36129.8|35979.8|36141.4|35991.4|36129.6|35979.6|28
1623530890000|2021-06-12 20:48:10|36128.9|35978.9|36116|35966|36129.2|35979.2|36116|35966|22
1623530900000|2021-06-12 20:48:20|36115.7|35965.7|36128|35978|36128|35978|36115.5|35965.5|33
1623530910000|2021-06-12 20:48:30|36127.9|35977.9|36122.4|35972.4|36128|35978|36122.4|35972.4|23
1623530920000|2021-06-12 20:48:40|36123.1|35973.1|36136.2|35986.2|36137.3|35987.3|36123.1|35973.1|27
1623530930000|2021-06-12 20:48:50|36136.3|35986.3|36144.3|35994.3|36146|35996|36136.2|35986.2|12
1623530940000|2021-06-12 20:49:00|36145.4|35995.4|36146.5|35996.5|36146.6|35996.6|36142.6|35992.6|28
1623530950000|2021-06-12 20:49:10|36147.5|35997.5|36155.1|36005.1|36155.9|36005.9|36146.9|35996.9|17
1623530960000|2021-06-12 20:49:20|36155.7|36005.7|36155.2|36005.2|36160.1|36010.1|36153.7|36003.7|32
1623530970000|2021-06-12 20:49:30|36156.7|36006.7|36153.1|36003.1|36157.6|36007.6|36150.7|36000.7|29
1623530980000|2021-06-12 20:49:40|36153.6|36003.6|36149|35999|36155|36005|36149|35999|28
1623530990000|2021-06-12 20:49:50|36149.1|35999.1|36144.4|35994.4|36149.1|35999.1|36144.4|35994.4|21
1623531000000|2021-06-12 20:50:00|36144.8|35994.8|36145.2|35995.2|36149.9|35999.9|36144.8|35994.8|29
1623531010000|2021-06-12 20:50:10|36144.9|35994.9|36146.6|35996.6|36146.6|35996.6|36144.6|35994.6|15
1623531020000|2021-06-12 20:50:20|36147.1|35997.1|36161|36011|36162|36012|36147.1|35997.1|26
1623531030000|2021-06-12 20:50:30|36159.9|36009.9|36164.7|36014.7|36164.7|36014.7|36159.9|36009.9|20
1623531040000|2021-06-12 20:50:40|36164.8|36014.8|36171.4|36021.4|36171.4|36021.4|36164.8|36014.8|24
1623531050000|2021-06-12 20:50:50|36173.1|36023.1|36177.6|36027.6|36178.6|36028.6|36173.1|36023.1|12
1623531060000|2021-06-12 20:51:00|36183.9|36033.9|36194.4|36044.4|36194.4|36044.4|36183.2|36033.2|27
1623531070000|2021-06-12 20:51:10|36194.6|36044.6|36196.2|36046.2|36213.2|36063.2|36194.1|36044.1|34
1623531080000|2021-06-12 20:51:20|36196.1|36046.1|36189.7|36039.7|36196.1|36046.1|36186.4|36036.4|21
1623531090000|2021-06-12 20:51:30|36189.8|36039.8|36193.8|36043.8|36193.8|36043.8|36186.4|36036.4|12
1623531100000|2021-06-12 20:51:40|36192.1|36042.1|36191.5|36041.5|36193.2|36043.2|36187.8|36037.8|19
1623531110000|2021-06-12 20:51:50|36190.6|36040.6|36191.4|36041.4|36191.8|36041.8|36190|36040|21
1623531120000|2021-06-12 20:52:00|36191.6|36041.6|36191.3|36041.3|36191.6|36041.6|36190.3|36040.3|10
1623531130000|2021-06-12 20:52:10|36190.8|36040.8|36178.5|36028.5|36190.9|36040.9|36178.5|36028.5|14
1623531140000|2021-06-12 20:52:20|36178.8|36028.8|36176.1|36026.1|36179.1|36029.1|36176|36026|23
1623531150000|2021-06-12 20:52:30|36176.4|36026.4|36160.1|36010.1|36176.4|36026.4|36160.1|36010.1|37
1623531160000|2021-06-12 20:52:40|36160.2|36010.2|36144.2|35994.2|36160.2|36010.2|36141.6|35991.6|28
1623531170000|2021-06-12 20:52:50|36144.5|35994.5|36147.9|35997.9|36149.4|35999.4|36144.3|35994.3|28
1623531180000|2021-06-12 20:53:00|36147.5|35997.5|36151.2|36001.2|36151.5|36001.5|36147.5|35997.5|25
1623531190000|2021-06-12 20:53:10|36151.9|36001.9|36161.6|36011.6|36161.6|36011.6|36151.9|36001.9|25
1623531200000|2021-06-12 20:53:20|36161.1|36011.1|36167.7|36017.7|36167.7|36017.7|36161.1|36011.1|25
1623531210000|2021-06-12 20:53:30|36167.6|36017.6|36161.4|36011.4|36170|36020|36161.3|36011.3|31
1623531220000|2021-06-12 20:53:40|36161.2|36011.2|36145.3|35995.3|36161.2|36011.2|36145|35995|23
1623531230000|2021-06-12 20:53:50|36145.7|35995.7|36150.6|36000.6|36155.8|36005.8|36145.6|35995.6|27
1623531240000|2021-06-12 20:54:00|36150.7|36000.7|36151.4|36001.4|36151.8|36001.8|36149|35999|18
1623531250000|2021-06-12 20:54:10|36151.7|36001.7|36153.2|36003.2|36153.2|36003.2|36151.7|36001.7|12
1623531260000|2021-06-12 20:54:20|36152.9|36002.9|36155.4|36005.4|36173.9|36023.9|36152.8|36002.8|34
1623531270000|2021-06-12 20:54:30|36155.7|36005.7|36150|36000|36156|36006|36150|36000|19
1623531280000|2021-06-12 20:54:40|36149.9|35999.9|36144.2|35994.2|36150.2|36000.2|36143.9|35993.9|14
1623531290000|2021-06-12 20:54:50|36144.5|35994.5|36131.6|35981.6|36146.9|35996.9|36131.6|35981.6|29
1623531300000|2021-06-12 20:55:00|36131.1|35981.1|36134.6|35984.6|36137.7|35987.7|36131.1|35981.1|24
1623531310000|2021-06-12 20:55:10|36132.7|35982.7|36127.1|35977.1|36132.7|35982.7|36125.2|35975.2|27
1623531320000|2021-06-12 20:55:20|36127.3|35977.3|36129.3|35979.3|36129.3|35979.3|36127.3|35977.3|17
1623531330000|2021-06-12 20:55:30|36129|35979|36129.3|35979.3|36129.7|35979.7|36128.6|35978.6|12
1623531340000|2021-06-12 20:55:40|36129|35979|36129.1|35979.1|36129.1|35979.1|36128.6|35978.6|7
1623531350000|2021-06-12 20:55:50|36128.8|35978.8|36126.2|35976.2|36128.8|35978.8|36126.2|35976.2|7
1623531360000|2021-06-12 20:56:00|36126.4|35976.4|36108.1|35958.1|36126.4|35976.4|36106.6|35956.6|24
1623531370000|2021-06-12 20:56:10|36106|35956|36106.5|35956.5|36107.9|35957.9|36106|35956|16
1623531380000|2021-06-12 20:56:20|36106.6|35956.6|36108.9|35958.9|36108.9|35958.9|36106.6|35956.6|13
1623531390000|2021-06-12 20:56:30|36109|35959|36109.6|35959.6|36110|35960|36109|35959|10
1623531400000|2021-06-12 20:56:40|36109.8|35959.8|36116.3|35966.3|36116.5|35966.5|36109.1|35959.1|19
1623531410000|2021-06-12 20:56:50|36116.7|35966.7|36117.8|35967.8|36118.2|35968.2|36116.7|35966.7|13
1623531420000|2021-06-12 20:57:00|36119|35969|36126.8|35976.8|36126.8|35976.8|36114.6|35964.6|30
1623531430000|2021-06-12 20:57:10|36127.6|35977.6|36130|35980|36130|35980|36124.2|35974.2|13
1623531440000|2021-06-12 20:57:20|36130.1|35980.1|36131.3|35981.3|36131.3|35981.3|36130|35980|9
1623531450000|2021-06-12 20:57:30|36132.1|35982.1|36132.7|35982.7|36135.6|35985.6|36132|35982|30
1623531460000|2021-06-12 20:57:40|36132.6|35982.6|36133.7|35983.7|36134|35984|36132.6|35982.6|17
1623531470000|2021-06-12 20:57:50|36133.6|35983.6|36138.4|35988.4|36138.5|35988.5|36132.8|35982.8|15
1623531480000|2021-06-12 20:58:00|36138.7|35988.7|36125.1|35975.1|36138.7|35988.7|36121.3|35971.3|33
1623531490000|2021-06-12 20:58:10|36124.8|35974.8|36124.2|35974.2|36125.2|35975.2|36123|35973|23
1623531500000|2021-06-12 20:58:20|36123.9|35973.9|36120|35970|36123.9|35973.9|36118.3|35968.3|27
1623531510000|2021-06-12 20:58:30|36120.8|35970.8|36105.1|35955.1|36120.9|35970.9|36105|35955|30
1623531520000|2021-06-12 20:58:40|36105.2|35955.2|36088.6|35938.6|36105.2|35955.2|36088.6|35938.6|31
1623531530000|2021-06-12 20:58:50|36088.8|35938.8|36094.8|35944.8|36094.8|35944.8|36088.7|35938.7|27
1623531540000|2021-06-12 20:59:00|36094.9|35944.9|36097.4|35947.4|36097.4|35947.4|36091.4|35941.4|22
1623531550000|2021-06-12 20:59:10|36098.8|35948.8|36092.2|35942.2|36101.6|35951.6|36092|35942|36
1623531560000|2021-06-12 20:59:20|36092.4|35942.4|36090.4|35940.4|36092.4|35942.4|36089.7|35939.7|23
1623531570000|2021-06-12 20:59:30|36090.5|35940.5|36080.1|35930.1|36090.5|35940.5|36080.1|35930.1|26
1623531580000|2021-06-12 20:59:40|36080.4|35930.4|36079.7|35929.7|36080.5|35930.5|36078.9|35928.9|14
1623531590000|2021-06-12 20:59:50|36079.6|35929.6|36086.2|35936.2|36088.2|35938.2|36075|35925|28
1623531600000|2021-06-12 21:00:00|36086.5|35936.5|36101.5|35951.5|36114.2|35964.2|36086.4|35936.4|39
1623531610000|2021-06-12 21:00:10|36101.3|35951.3|36106.6|35956.6|36106.6|35956.6|36097.8|35947.8|31
1623531620000|2021-06-12 21:00:20|36106.7|35956.7|36100.2|35950.2|36106.7|35956.7|36099.4|35949.4|27
1623531630000|2021-06-12 21:00:30|36100.4|35950.4|36087.7|35937.7|36100.4|35950.4|36086.5|35936.5|25
1623531640000|2021-06-12 21:00:40|36087.8|35937.8|36089.1|35939.1|36090.4|35940.4|36087.8|35937.8|13
1623531650000|2021-06-12 21:00:50|36089.9|35939.9|36089|35939|36089.9|35939.9|36088.7|35938.7|7
1623531660000|2021-06-12 21:01:00|36088.8|35938.8|36090.6|35940.6|36090.6|35940.6|36088.1|35938.1|10
1623531670000|2021-06-12 21:01:10|36090.5|35940.5|36089.2|35939.2|36090.5|35940.5|36089.2|35939.2|10
1623531680000|2021-06-12 21:01:20|36089.9|35939.9|36081.2|35931.2|36090.6|35940.6|36081.1|35931.1|21
1623531690000|2021-06-12 21:01:30|36082.2|35932.2|36074.8|35924.8|36082.7|35932.7|36074.8|35924.8|25
1623531700000|2021-06-12 21:01:40|36075.1|35925.1|36060.8|35910.8|36075.6|35925.6|36060.8|35910.8|25
1623531710000|2021-06-12 21:01:50|36060.1|35910.1|36008.1|35858.1|36060.1|35910.1|36008.1|35858.1|40
1623531720000|2021-06-12 21:02:00|36007|35857|36042.8|35892.8|36043.6|35893.6|36004.7|35854.7|37
1623531730000|2021-06-12 21:02:10|36042.4|35892.4|36045|35895|36053.7|35903.7|36037.3|35887.3|30
1623531740000|2021-06-12 21:02:20|36044.5|35894.5|36031.5|35881.5|36044.6|35894.6|36031.5|35881.5|31
1623531750000|2021-06-12 21:02:30|36031.1|35881.1|36035.4|35885.4|36036.9|35886.9|36025.8|35875.8|31
1623531760000|2021-06-12 21:02:40|36036.4|35886.4|36013.3|35863.3|36040.4|35890.4|36013.3|35863.3|33
1623531770000|2021-06-12 21:02:50|36015.5|35865.5|36019.8|35869.8|36020.8|35870.8|36013.9|35863.9|28
1623531780000|2021-06-12 21:03:00|36021.1|35871.1|36020.7|35870.7|36022.4|35872.4|36020.5|35870.5|19
1623531790000|2021-06-12 21:03:10|36020.6|35870.6|36030|35880|36030.7|35880.7|36018.5|35868.5|24
1623531800000|2021-06-12 21:03:20|36029.9|35879.9|36036.7|35886.7|36040.1|35890.1|36029.9|35879.9|29
1623531810000|2021-06-12 21:03:30|36035.9|35885.9|36034.6|35884.6|36036.3|35886.3|36032|35882|21
1623531820000|2021-06-12 21:03:40|36034.5|35884.5|36028.4|35878.4|36034.9|35884.9|36028.4|35878.4|21
1623531830000|2021-06-12 21:03:50|36027|35877|36023.6|35873.6|36027.6|35877.6|36023.3|35873.3|18
1623531840000|2021-06-12 21:04:00|36023.7|35873.7|36030.3|35880.3|36034.6|35884.6|36023.7|35873.7|27
1623531850000|2021-06-12 21:04:10|36029.8|35879.8|36028.1|35878.1|36030.2|35880.2|36028|35878|18
1623531860000|2021-06-12 21:04:20|36029.9|35879.9|36034.7|35884.7|36035.3|35885.3|36029.9|35879.9|14
1623531870000|2021-06-12 21:04:30|36034.6|35884.6|36033.3|35883.3|36034.6|35884.6|36031.3|35881.3|21
1623531880000|2021-06-12 21:04:40|36033.5|35883.5|36029.4|35879.4|36033.6|35883.6|36029.4|35879.4|18
1623531890000|2021-06-12 21:04:50|36029.5|35879.5|36033.8|35883.8|36035|35885|36029.5|35879.5|26
1623531900000|2021-06-12 21:05:00|36034.3|35884.3|36025.2|35875.2|36034.8|35884.8|36023.8|35873.8|25
1623531910000|2021-06-12 21:05:10|36024|35874|36033|35883|36034.1|35884.1|36022.9|35872.9|29
1623531920000|2021-06-12 21:05:20|36033.8|35883.8|36028.9|35878.9|36036.6|35886.6|36028.9|35878.9|22
1623531930000|2021-06-12 21:05:30|36028.8|35878.8|36031.4|35881.4|36032.5|35882.5|36028.3|35878.3|21
1623531940000|2021-06-12 21:05:40|36032|35882|36034.4|35884.4|36037.1|35887.1|36032|35882|19
1623531950000|2021-06-12 21:05:50|36034.3|35884.3|36027.7|35877.7|36034.3|35884.3|36025.1|35875.1|17
1623531960000|2021-06-12 21:06:00|36027.8|35877.8|36030.5|35880.5|36030.7|35880.7|36026.6|35876.6|25
1623531970000|2021-06-12 21:06:10|36031.4|35881.4|36032.2|35882.2|36032.2|35882.2|36029.5|35879.5|6
1623531980000|2021-06-12 21:06:20|36032.3|35882.3|36032.1|35882.1|36032.8|35882.8|36030.4|35880.4|17
1623531990000|2021-06-12 21:06:30|36031.2|35881.2|36032.4|35882.4|36032.7|35882.7|36031.2|35881.2|9
1623532000000|2021-06-12 21:06:40|36032.5|35882.5|36033|35883|36033.2|35883.2|36032.5|35882.5|7
1623532010000|2021-06-12 21:06:50|36034.2|35884.2|36036.7|35886.7|36038.2|35888.2|36034|35884|17
1623532020000|2021-06-12 21:07:00|36036.6|35886.6|36036.6|35886.6|36037.1|35887.1|36035.2|35885.2|18
1623532030000|2021-06-12 21:07:10|36036.7|35886.7|36035.1|35885.1|36037.1|35887.1|36035.1|35885.1|14
1623532040000|2021-06-12 21:07:20|36034.6|35884.6|36029.9|35879.9|36034.6|35884.6|36028.9|35878.9|29
1623532050000|2021-06-12 21:07:30|36030|35880|36031.5|35881.5|36034.9|35884.9|36030|35880|24
1623532060000|2021-06-12 21:07:40|36031.4|35881.4|36021.9|35871.9|36031.6|35881.6|36021.9|35871.9|26
1623532070000|2021-06-12 21:07:50|36021.6|35871.6|36020.2|35870.2|36021.8|35871.8|36019.8|35869.8|16
1623532080000|2021-06-12 21:08:00|36019.9|35869.9|36031.9|35881.9|36032|35882|36019.9|35869.9|15
1623532090000|2021-06-12 21:08:10|36031.7|35881.7|36036.4|35886.4|36036.4|35886.4|36031.7|35881.7|18
1623532100000|2021-06-12 21:08:20|36036.3|35886.3|36035.9|35885.9|36036.3|35886.3|36035.8|35885.8|11
1623532110000|2021-06-12 21:08:30|36035.8|35885.8|36024.2|35874.2|36035.8|35885.8|36023.1|35873.1|25
1623532120000|2021-06-12 21:08:40|36024.5|35874.5|36037.1|35887.1|36038|35888|36024.2|35874.2|25
1623532130000|2021-06-12 21:08:50|36037.2|35887.2|36035.6|35885.6|36037.3|35887.3|36035.6|35885.6|14
1623532140000|2021-06-12 21:09:00|36035.5|35885.5|36021.1|35871.1|36036.4|35886.4|36021.1|35871.1|24
1623532150000|2021-06-12 21:09:10|36021.5|35871.5|36011.1|35861.1|36022|35872|36011.1|35861.1|21
1623532160000|2021-06-12 21:09:20|36011.4|35861.4|36009|35859|36011.4|35861.4|36009|35859|12
1623532170000|2021-06-12 21:09:30|36008.5|35858.5|36002.6|35852.6|36009.7|35859.7|36001.8|35851.8|21
1623532180000|2021-06-12 21:09:40|36002|35852|35992.5|35842.5|36002|35852|35992.5|35842.5|16
1623532190000|2021-06-12 21:09:50|35992.6|35842.6|35967.5|35817.5|35992.6|35842.6|35966.5|35816.5|27
1623532200000|2021-06-12 21:10:00|35968.4|35818.4|35986.1|35836.1|35986.1|35836.1|35968|35818|34
1623532210000|2021-06-12 21:10:10|35987.4|35837.4|35981.3|35831.3|35989.7|35839.7|35981.3|35831.3|30
1623532220000|2021-06-12 21:10:20|35980.7|35830.7|35993.8|35843.8|35993.8|35843.8|35977.2|35827.2|37
1623532230000|2021-06-12 21:10:30|35993.5|35843.5|35998.8|35848.8|35998.8|35848.8|35990.5|35840.5|37
1623532240000|2021-06-12 21:10:40|36001.3|35851.3|36008.1|35858.1|36012.8|35862.8|36001.3|35851.3|32
1623532250000|2021-06-12 21:10:50|36009.1|35859.1|35998.9|35848.9|36009.2|35859.2|35997.2|35847.2|28
1623532260000|2021-06-12 21:11:00|35998.7|35848.7|36001.4|35851.4|36001.4|35851.4|35998.7|35848.7|20
1623532270000|2021-06-12 21:11:10|36004|35854|36010.6|35860.6|36010.9|35860.9|36002.6|35852.6|38
1623532280000|2021-06-12 21:11:20|36011.6|35861.6|36019.6|35869.6|36023.3|35873.3|36011.5|35861.5|30
1623532290000|2021-06-12 21:11:30|36018.7|35868.7|36024.1|35874.1|36024.1|35874.1|36018.5|35868.5|19
1623532300000|2021-06-12 21:11:40|36023.4|35873.4|36033.9|35883.9|36033.9|35883.9|36023.4|35873.4|18
1623532310000|2021-06-12 21:11:50|36032.8|35882.8|36038.9|35888.9|36038.9|35888.9|36032.6|35882.6|24
1623532320000|2021-06-12 21:12:00|36038.7|35888.7|36044.2|35894.2|36044.7|35894.7|36036.5|35886.5|31
1623532330000|2021-06-12 21:12:10|36045.5|35895.5|36063.3|35913.3|36064.3|35914.3|36044.5|35894.5|35
1623532340000|2021-06-12 21:12:20|36063.8|35913.8|36063.5|35913.5|36077.2|35927.2|36063.5|35913.5|34
1623532350000|2021-06-12 21:12:30|36063.3|35913.3|36046.6|35896.6|36063.3|35913.3|36045.9|35895.9|36
1623532360000|2021-06-12 21:12:40|36046.9|35896.9|36057.3|35907.3|36059.2|35909.2|36046.9|35896.9|35
1623532370000|2021-06-12 21:12:50|36057.2|35907.2|36055|35905|36058.2|35908.2|36054.3|35904.3|25
1623532380000|2021-06-12 21:13:00|36054.2|35904.2|36058.2|35908.2|36058.4|35908.4|36054.2|35904.2|26
1623532390000|2021-06-12 21:13:10|36057.7|35907.7|36044.1|35894.1|36057.7|35907.7|36043.9|35893.9|28
1623532400000|2021-06-12 21:13:20|36044.4|35894.4|36048.3|35898.3|36049.1|35899.1|36042.4|35892.4|18
1623532410000|2021-06-12 21:13:30|36048.1|35898.1|36052.6|35902.6|36053.3|35903.3|36048.1|35898.1|33
1623532420000|2021-06-12 21:13:40|36049.8|35899.8|36051.6|35901.6|36051.9|35901.9|36049.6|35899.6|24
1623532430000|2021-06-12 21:13:50|36051.4|35901.4|36051|35901|36052|35902|36050.7|35900.7|17
1623532440000|2021-06-12 21:14:00|36050.8|35900.8|36059.7|35909.7|36060.6|35910.6|36050.4|35900.4|29
1623532450000|2021-06-12 21:14:10|36059.8|35909.8|36059.5|35909.5|36065.1|35915.1|36058.2|35908.2|30
1623532460000|2021-06-12 21:14:20|36059.4|35909.4|36067.4|35917.4|36068.5|35918.5|36058.6|35908.6|20
1623532470000|2021-06-12 21:14:30|36066.6|35916.6|36066.7|35916.7|36068|35918|36065.6|35915.6|24
1623532480000|2021-06-12 21:14:40|36067|35917|36062.8|35912.8|36067.6|35917.6|36062.3|35912.3|22
1623532490000|2021-06-12 21:14:50|36062.6|35912.6|36060.9|35910.9|36064.1|35914.1|36060.6|35910.6|24
1623532500000|2021-06-12 21:15:00|36060.8|35910.8|36064.2|35914.2|36064.2|35914.2|36060.6|35910.6|23
1623532510000|2021-06-12 21:15:10|36064.1|35914.1|36070.7|35920.7|36072.7|35922.7|36063.5|35913.5|27
1623532520000|2021-06-12 21:15:20|36071|35921|36073.9|35923.9|36074.6|35924.6|36071|35921|19
1623532530000|2021-06-12 21:15:30|36074|35924|36066.2|35916.2|36076.5|35926.5|36065.7|35915.7|27
1623532540000|2021-06-12 21:15:40|36066.3|35916.3|36069.8|35919.8|36070.5|35920.5|36066.3|35916.3|22
1623532550000|2021-06-12 21:15:50|36070.5|35920.5|36070|35920|36070.6|35920.6|36067.5|35917.5|26
1623532560000|2021-06-12 21:16:00|36069.6|35919.6|36069.7|35919.7|36070.4|35920.4|36068|35918|20
1623532570000|2021-06-12 21:16:10|36069.8|35919.8|36071|35921|36075.3|35925.3|36068.9|35918.9|21
1623532580000|2021-06-12 21:16:20|36071.1|35921.1|36078.7|35928.7|36079.4|35929.4|36069.7|35919.7|23
1623532590000|2021-06-12 21:16:30|36079.5|35929.5|36085.8|35935.8|36086.9|35936.9|36079.5|35929.5|25
1623532600000|2021-06-12 21:16:40|36085.5|35935.5|36096.9|35946.9|36097.1|35947.1|36085.1|35935.1|29
1623532610000|2021-06-12 21:16:50|36096.5|35946.5|36114.7|35964.7|36114.7|35964.7|36096.5|35946.5|31
1623532620000|2021-06-12 21:17:00|36114.8|35964.8|36117.2|35967.2|36118.1|35968.1|36114.8|35964.8|22
1623532630000|2021-06-12 21:17:10|36115.6|35965.6|36115.9|35965.9|36117.9|35967.9|36115.2|35965.2|17
1623532640000|2021-06-12 21:17:20|36116.8|35966.8|36116.9|35966.9|36118.3|35968.3|36116.3|35966.3|19
1623532650000|2021-06-12 21:17:30|36116.8|35966.8|36125.9|35975.9|36126.1|35976.1|36116.8|35966.8|12
1623532660000|2021-06-12 21:17:40|36126|35976|36116.3|35966.3|36126.1|35976.1|36116.3|35966.3|20
1623532670000|2021-06-12 21:17:50|36116.5|35966.5|36103.7|35953.7|36116.5|35966.5|36102.2|35952.2|32
1623532680000|2021-06-12 21:18:00|36104.4|35954.4|36102.4|35952.4|36106.2|35956.2|36101.8|35951.8|27
1623532690000|2021-06-12 21:18:10|36102|35952|36110.5|35960.5|36110.5|35960.5|36101.9|35951.9|30
1623532700000|2021-06-12 21:18:20|36110.9|35960.9|36113.9|35963.9|36115.9|35965.9|36110.9|35960.9|30
1623532710000|2021-06-12 21:18:30|36114.5|35964.5|36114.6|35964.6|36115.4|35965.4|36111|35961|34
1623532720000|2021-06-12 21:18:40|36113.8|35963.8|36113.7|35963.7|36115.8|35965.8|36105.2|35955.2|32
1623532730000|2021-06-12 21:18:50|36113.6|35963.6|36114.2|35964.2|36114.3|35964.3|36112.6|35962.6|21
1623532740000|2021-06-12 21:19:00|36114.3|35964.3|36112.8|35962.8|36115.1|35965.1|36112.4|35962.4|26
1623532750000|2021-06-12 21:19:10|36112.7|35962.7|36100.6|35950.6|36112.7|35962.7|36097.3|35947.3|27
1623532760000|2021-06-12 21:19:20|36100.7|35950.7|36098.5|35948.5|36100.7|35950.7|36098.3|35948.3|18
1623532770000|2021-06-12 21:19:30|36098.4|35948.4|36089.6|35939.6|36098.5|35948.5|36089.6|35939.6|28
1623532780000|2021-06-12 21:19:40|36089.4|35939.4|36061.3|35911.3|36089.4|35939.4|36061.1|35911.1|34
1623532790000|2021-06-12 21:19:50|36061.5|35911.5|36047.4|35897.4|36061.5|35911.5|36046.9|35896.9|31
1623532800000|2021-06-12 21:20:00|36046.9|35896.9|36027.3|35877.3|36047.5|35897.5|36023.2|35873.2|34
1623532810000|2021-06-12 21:20:10|36026.3|35876.3|36014.9|35864.9|36027.2|35877.2|36013.6|35863.6|30
1623532820000|2021-06-12 21:20:20|36015.4|35865.4|36002.2|35852.2|36015.4|35865.4|36000.3|35850.3|30
1623532830000|2021-06-12 21:20:30|36002.8|35852.8|36003.6|35853.6|36004.5|35854.5|36001.1|35851.1|26
1623532840000|2021-06-12 21:20:40|36003|35853|36008.5|35858.5|36013.2|35863.2|36003|35853|32
1623532850000|2021-06-12 21:20:50|36010.3|35860.3|36009.1|35859.1|36010.6|35860.6|36009.1|35859.1|33
1623532860000|2021-06-12 21:21:00|36008.6|35858.6|36005|35855|36009|35859|36003.9|35853.9|24
1623532870000|2021-06-12 21:21:10|36004.8|35854.8|36006|35856|36006|35856|36004.8|35854.8|7
1623532880000|2021-06-12 21:21:20|36006.5|35856.5|36005.9|35855.9|36006.5|35856.5|36005.9|35855.9|11
1623532890000|2021-06-12 21:21:30|36007.8|35857.8|36004.4|35854.4|36008|35858|36004.2|35854.2|22
1623532900000|2021-06-12 21:21:40|36004.6|35854.6|35997.6|35847.6|36004.6|35854.6|35997.6|35847.6|14
1623532910000|2021-06-12 21:21:50|35997.4|35847.4|35993.8|35843.8|35997.6|35847.6|35993.8|35843.8|30
1623532920000|2021-06-12 21:22:00|35994.5|35844.5|35983.3|35833.3|35994.5|35844.5|35982.7|35832.7|29
1623532930000|2021-06-12 21:22:10|35983.5|35833.5|35981|35831|35983.5|35833.5|35960.3|35810.3|35
1623532940000|2021-06-12 21:22:20|35979.8|35829.8|35982|35832|35982|35832|35972.6|35822.6|25
1623532950000|2021-06-12 21:22:30|35982.3|35832.3|35998.5|35848.5|35998.5|35848.5|35982.3|35832.3|33
1623532960000|2021-06-12 21:22:40|35998.6|35848.6|36001.3|35851.3|36001.3|35851.3|35996.9|35846.9|27
1623532970000|2021-06-12 21:22:50|36001.2|35851.2|36001.4|35851.4|36001.6|35851.6|36001|35851|20
1623532980000|2021-06-12 21:23:00|36001.1|35851.1|35986.8|35836.8|36001.4|35851.4|35986.8|35836.8|31
1623532990000|2021-06-12 21:23:10|35986.9|35836.9|35996.8|35846.8|35996.8|35846.8|35986.9|35836.9|30
1623533000000|2021-06-12 21:23:20|35997.2|35847.2|35993.5|35843.5|35998.4|35848.4|35993.4|35843.4|28
1623533010000|2021-06-12 21:23:30|35993.4|35843.4|35996|35846|35996|35846|35992.4|35842.4|24
1623533020000|2021-06-12 21:23:40|35996.5|35846.5|35996.6|35846.6|35998.3|35848.3|35996.1|35846.1|21
1623533030000|2021-06-12 21:23:50|35997.8|35847.8|36010.8|35860.8|36010.9|35860.9|35997.8|35847.8|25
1623533040000|2021-06-12 21:24:00|36010.7|35860.7|36013.1|35863.1|36015|35865|36010.5|35860.5|20
1623533050000|2021-06-12 21:24:10|36013.2|35863.2|36014.2|35864.2|36014.2|35864.2|36013|35863|12
1623533060000|2021-06-12 21:24:20|36015.2|35865.2|36016.5|35866.5|36016.5|35866.5|36015.2|35865.2|17
1623533070000|2021-06-12 21:24:30|36016.1|35866.1|36016.6|35866.6|36016.7|35866.7|36016.1|35866.1|10
1623533080000|2021-06-12 21:24:40|36016.8|35866.8|36022.2|35872.2|36022.3|35872.3|36016.8|35866.8|19
1623533090000|2021-06-12 21:24:50|36023|35873|36028|35878|36028|35878|36023|35873|26
1623533100000|2021-06-12 21:25:00|36028.1|35878.1|36030.1|35880.1|36030.1|35880.1|36028.1|35878.1|13
1623533110000|2021-06-12 21:25:10|36031.7|35881.7|36033.1|35883.1|36033.1|35883.1|36031.6|35881.6|12
1623533120000|2021-06-12 21:25:20|36033|35883|36035.7|35885.7|36035.7|35885.7|36031.1|35881.1|18
1623533130000|2021-06-12 21:25:30|36036.4|35886.4|36048.5|35898.5|36048.5|35898.5|36036.4|35886.4|24
1623533140000|2021-06-12 21:25:40|36048.3|35898.3|36052.3|35902.3|36053.8|35903.8|36048.3|35898.3|18
1623533150000|2021-06-12 21:25:50|36052.2|35902.2|36050.8|35900.8|36052.2|35902.2|36050.6|35900.6|9
1623533160000|2021-06-12 21:26:00|36050.9|35900.9|36053.6|35903.6|36053.7|35903.7|36050.7|35900.7|19
1623533170000|2021-06-12 21:26:10|36053.7|35903.7|36053.8|35903.8|36053.8|35903.8|36052.9|35902.9|7
1623533180000|2021-06-12 21:26:20|36053.3|35903.3|36052.8|35902.8|36053.3|35903.3|36052.3|35902.3|10
1623533190000|2021-06-12 21:26:30|36052.4|35902.4|36052.4|35902.4|36052.9|35902.9|36052.4|35902.4|8
1623533200000|2021-06-12 21:26:40|36053|35903|36034.7|35884.7|36053.3|35903.3|36033.3|35883.3|21
1623533210000|2021-06-12 21:26:50|36035.2|35885.2|36030.8|35880.8|36035.2|35885.2|36030.8|35880.8|16
1623533220000|2021-06-12 21:27:00|36030.9|35880.9|36026|35876|36031.5|35881.5|36026|35876|23
1623533230000|2021-06-12 21:27:10|36025.7|35875.7|36021.5|35871.5|36025.7|35875.7|36020.6|35870.6|17
1623533240000|2021-06-12 21:27:20|36021.1|35871.1|36005|35855|36021.1|35871.1|36004.9|35854.9|17
1623533250000|2021-06-12 21:27:30|36004.9|35854.9|35998.4|35848.4|36005|35855|35997.6|35847.6|15
1623533260000|2021-06-12 21:27:40|35998.5|35848.5|36015.8|35865.8|36018.9|35868.9|35998.5|35848.5|34
1623533270000|2021-06-12 21:27:50|36016.4|35866.4|36001|35851|36016.6|35866.6|36000.9|35850.9|30
1623533280000|2021-06-12 21:28:00|36001.1|35851.1|35999|35849|36001.2|35851.2|35998.4|35848.4|17
1623533290000|2021-06-12 21:28:10|35999.2|35849.2|36002.9|35852.9|36003.2|35853.2|35999|35849|16
1623533300000|2021-06-12 21:28:20|36001.9|35851.9|36002.1|35852.1|36005.9|35855.9|36001.9|35851.9|23
1623533310000|2021-06-12 21:28:30|36001.8|35851.8|36002.9|35852.9|36004.8|35854.8|36000.4|35850.4|18
1623533320000|2021-06-12 21:28:40|36003|35853|36003.2|35853.2|36003.4|35853.4|36002.8|35852.8|12
1623533330000|2021-06-12 21:28:50|36002.8|35852.8|36005.3|35855.3|36005.3|35855.3|36002.8|35852.8|11
1623533340000|2021-06-12 21:29:00|36005.4|35855.4|36007.6|35857.6|36007.8|35857.8|36004.8|35854.8|25
1623533350000|2021-06-12 21:29:10|36007.8|35857.8|36008.7|35858.7|36009.1|35859.1|36007.8|35857.8|14
1623533360000|2021-06-12 21:29:20|36008.9|35858.9|36029.6|35879.6|36029.7|35879.7|36008.9|35858.9|32
1623533370000|2021-06-12 21:29:30|36029.7|35879.7|36034.7|35884.7|36035|35885|36029.7|35879.7|24
1623533380000|2021-06-12 21:29:40|36034.5|35884.5|36032.2|35882.2|36034.5|35884.5|36032|35882|24
1623533390000|2021-06-12 21:29:50|36033.1|35883.1|36032.9|35882.9|36034.7|35884.7|36032.9|35882.9|28
1623533400000|2021-06-12 21:30:00|36032.2|35882.2|36045.6|35895.6|36046|35896|36032.2|35882.2|29
1623533410000|2021-06-12 21:30:10|36047.7|35897.7|36048.4|35898.4|36048.4|35898.4|36047.2|35897.2|17
1623533420000|2021-06-12 21:30:20|36048.3|35898.3|36049.2|35899.2|36050.2|35900.2|36048|35898|18
1623533430000|2021-06-12 21:30:30|36051.2|35901.2|36052.5|35902.5|36053|35903|36051.2|35901.2|20
1623533440000|2021-06-12 21:30:40|36052.3|35902.3|36054.5|35904.5|36055|35905|36052.3|35902.3|25
1623533450000|2021-06-12 21:30:50|36054.3|35904.3|36054.3|35904.3|36054.3|35904.3|36054|35904|7
1623533460000|2021-06-12 21:31:00|36054|35904|36054.2|35904.2|36054.3|35904.3|36053.5|35903.5|14
1623533470000|2021-06-12 21:31:10|36054.3|35904.3|36054.4|35904.4|36054.5|35904.5|36053.7|35903.7|19
1623533480000|2021-06-12 21:31:20|36054.5|35904.5|36053.1|35903.1|36054.5|35904.5|36053.1|35903.1|11
1623533490000|2021-06-12 21:31:30|36053.2|35903.2|36049.2|35899.2|36053.2|35903.2|36048.8|35898.8|16
1623533500000|2021-06-12 21:31:40|36048.7|35898.7|36047.5|35897.5|36049|35899|36047.4|35897.4|20
1623533510000|2021-06-12 21:31:50|36047.8|35897.8|36050.2|35900.2|36050.2|35900.2|36047.6|35897.6|25
1623533520000|2021-06-12 21:32:00|36050|35900|36051|35901|36051.4|35901.4|36049.3|35899.3|27
1623533530000|2021-06-12 21:32:10|36051.1|35901.1|36051|35901|36051.4|35901.4|36050.1|35900.1|28
1623533540000|2021-06-12 21:32:20|36051.1|35901.1|36039.5|35889.5|36051.3|35901.3|36036.6|35886.6|31
1623533550000|2021-06-12 21:32:30|36039.4|35889.4|36031.7|35881.7|36039.5|35889.5|36031.7|35881.7|26
1623533560000|2021-06-12 21:32:40|36031.6|35881.6|36027.7|35877.7|36031.6|35881.6|36027.3|35877.3|34
1623533570000|2021-06-12 21:32:50|36027.6|35877.6|36024.6|35874.6|36028.1|35878.1|36024.6|35874.6|33
1623533580000|2021-06-12 21:33:00|36023.9|35873.9|36019.7|35869.7|36023.9|35873.9|36018.7|35868.7|31
1623533590000|2021-06-12 21:33:10|36019.6|35869.6|36010.4|35860.4|36019.6|35869.6|36009.9|35859.9|23
1623533600000|2021-06-12 21:33:20|36009.8|35859.8|36011.9|35861.9|36011.9|35861.9|36009.8|35859.8|18
1623533610000|2021-06-12 21:33:30|36012|35862|36007.3|35857.3|36012.9|35862.9|36007|35857|29
1623533620000|2021-06-12 21:33:40|36007.4|35857.4|36004.7|35854.7|36009.6|35859.6|36004.5|35854.5|24
1623533630000|2021-06-12 21:33:50|36002.9|35852.9|36008.9|35858.9|36009.8|35859.8|36002.9|35852.9|19
1623533640000|2021-06-12 21:34:00|36008.5|35858.5|36013.9|35863.9|36013.9|35863.9|36008.5|35858.5|25
1623533650000|2021-06-12 21:34:10|36013.5|35863.5|36001.3|35851.3|36014.9|35864.9|36001.3|35851.3|18
1623533660000|2021-06-12 21:34:20|36001.5|35851.5|35989.1|35839.1|36001.5|35851.5|35989.1|35839.1|20
1623533670000|2021-06-12 21:34:30|35988.8|35838.8|35982.5|35832.5|35988.8|35838.8|35981.8|35831.8|20
1623533680000|2021-06-12 21:34:40|35981.4|35831.4|35975.3|35825.3|35983|35833|35975.3|35825.3|19
1623533690000|2021-06-12 21:34:50|35975.5|35825.5|35978.2|35828.2|35978.2|35828.2|35975.5|35825.5|20
1623533700000|2021-06-12 21:35:00|35978.3|35828.3|35982.6|35832.6|35983|35833|35978.3|35828.3|16
1623533710000|2021-06-12 21:35:10|35982.5|35832.5|35983|35833|35983|35833|35982.5|35832.5|3
1623533720000|2021-06-12 21:35:20|35983.5|35833.5|35986.2|35836.2|35986.7|35836.7|35983.5|35833.5|25
1623533730000|2021-06-12 21:35:30|35986.3|35836.3|35990.2|35840.2|35990.2|35840.2|35986.2|35836.2|21
1623533740000|2021-06-12 21:35:40|35991.1|35841.1|35992.1|35842.1|35992.1|35842.1|35990.2|35840.2|16
1623533750000|2021-06-12 21:35:50|35990.7|35840.7|35993.6|35843.6|35993.7|35843.7|35990.5|35840.5|16
1623533760000|2021-06-12 21:36:00|35993.5|35843.5|35993.6|35843.6|35993.6|35843.6|35992.6|35842.6|20
1623533770000|2021-06-12 21:36:10|35993.5|35843.5|35993.6|35843.6|35994.2|35844.2|35993.5|35843.5|4
1623533780000|2021-06-12 21:36:20|35993.9|35843.9|35993.3|35843.3|35994|35844|35993.3|35843.3|11
1623533790000|2021-06-12 21:36:30|35993.1|35843.1|35990.3|35840.3|35993.3|35843.3|35990.3|35840.3|11
1623533800000|2021-06-12 21:36:40|35990.4|35840.4|35985.7|35835.7|35991|35841|35984.7|35834.7|18
1623533810000|2021-06-12 21:36:50|35986|35836|35986.4|35836.4|35987.6|35837.6|35985.4|35835.4|11
1623533820000|2021-06-12 21:37:00|35986.5|35836.5|35986.9|35836.9|35987.4|35837.4|35986.2|35836.2|11
1623533830000|2021-06-12 21:37:10|35987|35837|35984.5|35834.5|35987.8|35837.8|35984.5|35834.5|11
1623533840000|2021-06-12 21:37:20|35984.6|35834.6|35985.3|35835.3|35985.3|35835.3|35984.6|35834.6|7
1623533850000|2021-06-12 21:37:30|35985.2|35835.2|35986.2|35836.2|35987.6|35837.6|35985.2|35835.2|25
1623533860000|2021-06-12 21:37:40|35986|35836|35985.7|35835.7|35986.9|35836.9|35985|35835|26
1623533870000|2021-06-12 21:37:50|35985.6|35835.6|35978.8|35828.8|35986.5|35836.5|35978.8|35828.8|30
1623533880000|2021-06-12 21:38:00|35977.8|35827.8|35980.2|35830.2|35980.3|35830.3|35977.7|35827.7|33
1623533890000|2021-06-12 21:38:10|35980.9|35830.9|35978.2|35828.2|35981.3|35831.3|35977.5|35827.5|33
1623533900000|2021-06-12 21:38:20|35977.3|35827.3|35971.6|35821.6|35977.9|35827.9|35970.3|35820.3|29
1623533910000|2021-06-12 21:38:30|35971|35821|35956.1|35806.1|35971|35821|35956.1|35806.1|22
1623533920000|2021-06-12 21:38:40|35956.2|35806.2|35932.1|35782.1|35957|35807|35932.1|35782.1|35
1623533930000|2021-06-12 21:38:50|35932.3|35782.3|35912.5|35762.5|35932.6|35782.6|35912.5|35762.5|34
1623533940000|2021-06-12 21:39:00|35911.8|35761.8|35933.8|35783.8|35935.3|35785.3|35909.8|35759.8|32
1623533950000|2021-06-12 21:39:10|35933.9|35783.9|35919.3|35769.3|35934.4|35784.4|35917.7|35767.7|31
1623533960000|2021-06-12 21:39:20|35919.1|35769.1|35919.1|35769.1|35920.3|35770.3|35918.5|35768.5|16
1623533970000|2021-06-12 21:39:30|35919.2|35769.2|35912.6|35762.6|35919.2|35769.2|35911.3|35761.3|19
1623533980000|2021-06-12 21:39:40|35912.7|35762.7|35905.2|35755.2|35912.9|35762.9|35904.9|35754.9|22
1623533990000|2021-06-12 21:39:50|35904.6|35754.6|35863.5|35713.5|35904.6|35754.6|35863.5|35713.5|26
1623534000000|2021-06-12 21:40:00|35865|35715|35852|35702|35866.3|35716.3|35849.6|35699.6|29
1623534010000|2021-06-12 21:40:10|35852.8|35702.8|35854|35704|35855.1|35705.1|35852.6|35702.6|30
1623534020000|2021-06-12 21:40:20|35854.1|35704.1|35853.1|35703.1|35855.6|35705.6|35852.5|35702.5|29
1623534030000|2021-06-12 21:40:30|35852.6|35702.6|35852.9|35702.9|35854.1|35704.1|35852.3|35702.3|23
1623534040000|2021-06-12 21:40:40|35853.1|35703.1|35905.4|35755.4|35905.5|35755.5|35851.8|35701.8|22
1623534050000|2021-06-12 21:40:50|35905.8|35755.8|35926.7|35776.7|35926.7|35776.7|35905.8|35755.8|20
1623534060000|2021-06-12 21:41:00|35927.3|35777.3|35928.8|35778.8|35930.3|35780.3|35927.3|35777.3|22
1623534070000|2021-06-12 21:41:10|35928.9|35778.9|35897.6|35747.6|35928.9|35778.9|35897.6|35747.6|30
1623534080000|2021-06-12 21:41:20|35897.7|35747.7|35889.7|35739.7|35897.7|35747.7|35889.7|35739.7|28
1623534090000|2021-06-12 21:41:30|35889.6|35739.6|35888.3|35738.3|35890.3|35740.3|35888.3|35738.3|11
1623534100000|2021-06-12 21:41:40|35888.2|35738.2|35887.5|35737.5|35888.2|35738.2|35887|35737|12
1623534110000|2021-06-12 21:41:50|35887.6|35737.6|35885.2|35735.2|35887.6|35737.6|35884.4|35734.4|9
1623534120000|2021-06-12 21:42:00|35885.1|35735.1|35885.6|35735.6|35885.6|35735.6|35885.1|35735.1|4
1623534130000|2021-06-12 21:42:10|35885.3|35735.3|35879.4|35729.4|35885.3|35735.3|35877.4|35727.4|16
1623534140000|2021-06-12 21:42:20|35885.2|35735.2|35886.3|35736.3|35886.6|35736.6|35885.2|35735.2|13
1623534150000|2021-06-12 21:42:30|35886.1|35736.1|35881.7|35731.7|35886.3|35736.3|35881.7|35731.7|15
1623534160000|2021-06-12 21:42:40|35882.7|35732.7|35893.5|35743.5|35893.5|35743.5|35882.7|35732.7|26
1623534170000|2021-06-12 21:42:50|35893.4|35743.4|35893.3|35743.3|35894.1|35744.1|35892.2|35742.2|11
1623534180000|2021-06-12 21:43:00|35893.2|35743.2|35886.9|35736.9|35895.3|35745.3|35886.9|35736.9|16
1623534190000|2021-06-12 21:43:10|35885.7|35735.7|35865.3|35715.3|35885.7|35735.7|35860.9|35710.9|33
1623534200000|2021-06-12 21:43:20|35865.2|35715.2|35894|35744|35894|35744|35865.2|35715.2|38
1623534210000|2021-06-12 21:43:30|35894.4|35744.4|35880.1|35730.1|35895.1|35745.1|35874.7|35724.7|28
1623534220000|2021-06-12 21:43:40|35880.2|35730.2|35889.3|35739.3|35889.3|35739.3|35880.2|35730.2|26
1623534230000|2021-06-12 21:43:50|35890.5|35740.5|35951.5|35801.5|35957|35807|35890.5|35740.5|39
1623534240000|2021-06-12 21:44:00|35953.9|35803.9|35954.7|35804.7|35958.7|35808.7|35919.7|35769.7|36
1623534250000|2021-06-12 21:44:10|35957.5|35807.5|35947.1|35797.1|35977|35827|35946.5|35796.5|34
1623534260000|2021-06-12 21:44:20|35942.5|35792.5|35924.9|35774.9|35942.5|35792.5|35922.4|35772.4|38
1623534270000|2021-06-12 21:44:30|35925.1|35775.1|35911.1|35761.1|35925.2|35775.2|35909.6|35759.6|27
1623534280000|2021-06-12 21:44:40|35911.2|35761.2|35917.6|35767.6|35930.4|35780.4|35910.8|35760.8|37
1623534290000|2021-06-12 21:44:50|35916.9|35766.9|35899.2|35749.2|35916.9|35766.9|35883.2|35733.2|37
1623534300000|2021-06-12 21:45:00|35900.6|35750.6|35862.5|35712.5|35904.5|35754.5|35861.4|35711.4|40
1623534310000|2021-06-12 21:45:10|35864.5|35714.5|35883|35733|35883|35733|35864.3|35714.3|35
1623534320000|2021-06-12 21:45:20|35884.6|35734.6|35894.3|35744.3|35894.3|35744.3|35881.2|35731.2|36
1623534330000|2021-06-12 21:45:30|35896.8|35746.8|35884.1|35734.1|35902.3|35752.3|35881|35731|30
1623534340000|2021-06-12 21:45:40|35883.8|35733.8|35900.6|35750.6|35902.1|35752.1|35881.5|35731.5|29
1623534350000|2021-06-12 21:45:50|35900.9|35750.9|35910.3|35760.3|35911.4|35761.4|35900.7|35750.7|26
1623534360000|2021-06-12 21:46:00|35910.1|35760.1|35927.4|35777.4|35927.4|35777.4|35908.8|35758.8|22
1623534370000|2021-06-12 21:46:10|35927.3|35777.3|35901.2|35751.2|35927.3|35777.3|35900.8|35750.8|29
1623534380000|2021-06-12 21:46:20|35902|35752|35916.3|35766.3|35916.3|35766.3|35900.8|35750.8|35
1623534390000|2021-06-12 21:46:30|35916.4|35766.4|35900.3|35750.3|35918.8|35768.8|35900.2|35750.2|34
1623534400000|2021-06-12 21:46:40|35900.2|35750.2|35918.5|35768.5|35921.5|35771.5|35900.2|35750.2|30
1623534410000|2021-06-12 21:46:50|35918.4|35768.4|35918.7|35768.7|35920.9|35770.9|35917.1|35767.1|29
1623534420000|2021-06-12 21:47:00|35919.5|35769.5|35949|35799|35949|35799|35919.5|35769.5|31
1623534430000|2021-06-12 21:47:10|35949.5|35799.5|35919.4|35769.4|35951.1|35801.1|35919.3|35769.3|26
1623534440000|2021-06-12 21:47:20|35919.5|35769.5|35934.8|35784.8|35934.8|35784.8|35919.5|35769.5|26
1623534450000|2021-06-12 21:47:30|35935.3|35785.3|35937.7|35787.7|35940.2|35790.2|35935.3|35785.3|33
1623534460000|2021-06-12 21:47:40|35937.2|35787.2|35917.7|35767.7|35937.2|35787.2|35917.2|35767.2|29
1623534470000|2021-06-12 21:47:50|35917.5|35767.5|35929.8|35779.8|35930.6|35780.6|35915.7|35765.7|25
1623534480000|2021-06-12 21:48:00|35929.3|35779.3|35930.9|35780.9|35931|35781|35928.5|35778.5|17
1623534490000|2021-06-12 21:48:10|35926.8|35776.8|35921.5|35771.5|35926.8|35776.8|35918.3|35768.3|20
1623534500000|2021-06-12 21:48:20|35921.6|35771.6|35934.2|35784.2|35934.6|35784.6|35921.6|35771.6|29
1623534510000|2021-06-12 21:48:30|35933.8|35783.8|35938.3|35788.3|35939|35789|35932.9|35782.9|16
1623534520000|2021-06-12 21:48:40|35937.5|35787.5|35943.7|35793.7|35943.7|35793.7|35937.5|35787.5|19
1623534530000|2021-06-12 21:48:50|35943.6|35793.6|35951.3|35801.3|35951.3|35801.3|35942.9|35792.9|26
1623534540000|2021-06-12 21:49:00|35951.4|35801.4|35966.4|35816.4|35966.4|35816.4|35951.4|35801.4|32
1623534550000|2021-06-12 21:49:10|35967.3|35817.3|35949.7|35799.7|35981.8|35831.8|35948.9|35798.9|38
1623534560000|2021-06-12 21:49:20|35949.6|35799.6|35953|35803|35953|35803|35949.6|35799.6|21
1623534570000|2021-06-12 21:49:30|35952.9|35802.9|35953.7|35803.7|35954.4|35804.4|35945|35795|29
1623534580000|2021-06-12 21:49:40|35953.8|35803.8|35959.4|35809.4|35959.4|35809.4|35953.5|35803.5|33
1623534590000|2021-06-12 21:49:50|35959.5|35809.5|35967.5|35817.5|35967.5|35817.5|35959.5|35809.5|30
1623534600000|2021-06-12 21:50:00|35966.6|35816.6|35968.3|35818.3|35968.9|35818.9|35966.5|35816.5|28
1623534610000|2021-06-12 21:50:10|35968.2|35818.2|35956.6|35806.6|35969|35819|35956.6|35806.6|29
1623534620000|2021-06-12 21:50:20|35955.3|35805.3|35937.3|35787.3|35955.3|35805.3|35932.7|35782.7|25
1623534630000|2021-06-12 21:50:30|35932.5|35782.5|35945.4|35795.4|35945.9|35795.9|35930.9|35780.9|36
1623534640000|2021-06-12 21:50:40|35945.5|35795.5|35930.1|35780.1|35946.9|35796.9|35929.5|35779.5|25
1623534650000|2021-06-12 21:50:50|35930|35780|35935.4|35785.4|35935.4|35785.4|35929.9|35779.9|26
1623534660000|2021-06-12 21:51:00|35935.5|35785.5|35940.2|35790.2|35953.3|35803.3|35935.4|35785.4|34
1623534670000|2021-06-12 21:51:10|35937.9|35787.9|35936.6|35786.6|35940.1|35790.1|35934.1|35784.1|27
1623534680000|2021-06-12 21:51:20|35934.2|35784.2|35932.8|35782.8|35934.2|35784.2|35932.8|35782.8|13
1623534690000|2021-06-12 21:51:30|35932.9|35782.9|35928|35778|35933.1|35783.1|35928|35778|13
1623534700000|2021-06-12 21:51:40|35928.1|35778.1|35926.1|35776.1|35928.1|35778.1|35926.1|35776.1|5
1623534710000|2021-06-12 21:51:50|35926.8|35776.8|35926.4|35776.4|35926.8|35776.8|35926.4|35776.4|3
1623534720000|2021-06-12 21:52:00|35926.2|35776.2|35927.1|35777.1|35928.5|35778.5|35925.2|35775.2|25
1623534730000|2021-06-12 21:52:10|35927.2|35777.2|35927.9|35777.9|35927.9|35777.9|35927|35777|7
1623534740000|2021-06-12 21:52:20|35927.8|35777.8|35926|35776|35927.8|35777.8|35925.7|35775.7|17
1623534750000|2021-06-12 21:52:30|35925.9|35775.9|35924.5|35774.5|35925.9|35775.9|35924.4|35774.4|14
1623534760000|2021-06-12 21:52:40|35924|35774|35944|35794|35944|35794|35924|35774|29
1623534770000|2021-06-12 21:52:50|35943.7|35793.7|35941.8|35791.8|35945.1|35795.1|35941.4|35791.4|22
1623534780000|2021-06-12 21:53:00|35942.1|35792.1|35954|35804|35954.5|35804.5|35941.2|35791.2|30
1623534790000|2021-06-12 21:53:10|35953.9|35803.9|35921.4|35771.4|35955.7|35805.7|35920.6|35770.6|34
1623534800000|2021-06-12 21:53:20|35920.7|35770.7|35934.9|35784.9|35934.9|35784.9|35918.6|35768.6|30
1623534810000|2021-06-12 21:53:30|35936|35786|35926.5|35776.5|35936.9|35786.9|35925.8|35775.8|26
1623534820000|2021-06-12 21:53:40|35926.3|35776.3|35894.2|35744.2|35927.8|35777.8|35893.7|35743.7|18
1623534830000|2021-06-12 21:53:50|35894.5|35744.5|35900|35750|35900|35750|35894.5|35744.5|26
1623534840000|2021-06-12 21:54:00|35900.2|35750.2|35917.7|35767.7|35918|35768|35900.1|35750.1|20
1623534850000|2021-06-12 21:54:10|35917|35767|35918.1|35768.1|35918.4|35768.4|35916.9|35766.9|17
1623534860000|2021-06-12 21:54:20|35917.7|35767.7|35919.3|35769.3|35919.3|35769.3|35917.5|35767.5|8
1623534870000|2021-06-12 21:54:30|35921.3|35771.3|35901.5|35751.5|35930.6|35780.6|35900.4|35750.4|32
1623534880000|2021-06-12 21:54:40|35902|35752|35905.4|35755.4|35907.9|35757.9|35901.2|35751.2|28
1623534890000|2021-06-12 21:54:50|35905.6|35755.6|35908.4|35758.4|35908.5|35758.5|35905.6|35755.6|19
1623534900000|2021-06-12 21:55:00|35908.3|35758.3|35869.4|35719.4|35908.3|35758.3|35862.7|35712.7|33
1623534910000|2021-06-12 21:55:10|35872.9|35722.9|35889.6|35739.6|35889.9|35739.9|35872.9|35722.9|32
1623534920000|2021-06-12 21:55:20|35889.7|35739.7|35884.9|35734.9|35889.7|35739.7|35884.6|35734.6|13
1623534930000|2021-06-12 21:55:30|35884.7|35734.7|35902.1|35752.1|35902.6|35752.6|35884.7|35734.7|33
1623534940000|2021-06-12 21:55:40|35902.8|35752.8|35930|35780|35930|35780|35902.8|35752.8|33
1623534950000|2021-06-12 21:55:50|35930.1|35780.1|35921.9|35771.9|35930.1|35780.1|35913.5|35763.5|30
1623534960000|2021-06-12 21:56:00|35922|35772|35934.7|35784.7|35934.7|35784.7|35921|35771|24
1623534970000|2021-06-12 21:56:10|35934.3|35784.3|35936.8|35786.8|35936.8|35786.8|35932.7|35782.7|21
1623534980000|2021-06-12 21:56:20|35936.9|35786.9|35917.7|35767.7|35937.5|35787.5|35917.7|35767.7|30
1623534990000|2021-06-12 21:56:30|35917.6|35767.6|35916.1|35766.1|35923.5|35773.5|35916.1|35766.1|23
1623535000000|2021-06-12 21:56:40|35916.6|35766.6|35917.2|35767.2|35917.6|35767.6|35911.5|35761.5|25
1623535010000|2021-06-12 21:56:50|35917.1|35767.1|35924.2|35774.2|35924.4|35774.4|35917.1|35767.1|15
1623535020000|2021-06-12 21:57:00|35923.8|35773.8|35917.8|35767.8|35923.8|35773.8|35917.2|35767.2|13
1623535030000|2021-06-12 21:57:10|35917.7|35767.7|35907.1|35757.1|35917.7|35767.7|35907.1|35757.1|10
1623535040000|2021-06-12 21:57:20|35905.9|35755.9|35905.9|35755.9|35907.3|35757.3|35897.6|35747.6|26
1623535050000|2021-06-12 21:57:30|35906|35756|35905.3|35755.3|35907.4|35757.4|35904.4|35754.4|24
1623535060000|2021-06-12 21:57:40|35905.5|35755.5|35913.7|35763.7|35914.1|35764.1|35905.5|35755.5|18
1623535070000|2021-06-12 21:57:50|35913.4|35763.4|35913.7|35763.7|35915.1|35765.1|35913.3|35763.3|17
1623535080000|2021-06-12 21:58:00|35913.9|35763.9|35925.5|35775.5|35925.5|35775.5|35913.7|35763.7|29
1623535090000|2021-06-12 21:58:10|35925.8|35775.8|35926.2|35776.2|35927.5|35777.5|35925.7|35775.7|26
1623535100000|2021-06-12 21:58:20|35926.7|35776.7|35926|35776|35926.8|35776.8|35926|35776|15
1623535110000|2021-06-12 21:58:30|35925.9|35775.9|35926.6|35776.6|35928.2|35778.2|35925.3|35775.3|16
1623535120000|2021-06-12 21:58:40|35926.7|35776.7|35918|35768|35927|35777|35917.8|35767.8|19
1623535130000|2021-06-12 21:58:50|35918.2|35768.2|35915.4|35765.4|35918.5|35768.5|35914.3|35764.3|9
1623535140000|2021-06-12 21:59:00|35915.5|35765.5|35914.6|35764.6|35915.9|35765.9|35914.5|35764.5|20
1623535150000|2021-06-12 21:59:10|35914.9|35764.9|35926.4|35776.4|35926.4|35776.4|35914.8|35764.8|22
1623535160000|2021-06-12 21:59:20|35926.5|35776.5|35928.7|35778.7|35929.4|35779.4|35926.2|35776.2|17
1623535170000|2021-06-12 21:59:30|35928.9|35778.9|35929|35779|35933.9|35783.9|35928.9|35778.9|26
1623535180000|2021-06-12 21:59:40|35929.2|35779.2|35915.6|35765.6|35929.2|35779.2|35915.5|35765.5|23
1623535190000|2021-06-12 21:59:50|35915.7|35765.7|35905.5|35755.5|35917.1|35767.1|35905.5|35755.5|25
1623535200000|2021-06-12 22:00:00|35905.6|35755.6|35915.6|35765.6|35915.6|35765.6|35903.8|35753.8|31
1623535210000|2021-06-12 22:00:10|35915.5|35765.5|35920.6|35770.6|35922.4|35772.4|35915.3|35765.3|28
1623535220000|2021-06-12 22:00:20|35920.8|35770.8|35918.4|35768.4|35921.6|35771.6|35918|35768|21
1623535230000|2021-06-12 22:00:30|35919|35769|35927.5|35777.5|35927.5|35777.5|35919|35769|24
1623535240000|2021-06-12 22:00:40|35928.7|35778.7|35934.4|35784.4|35934.4|35784.4|35927.9|35777.9|26
1623535250000|2021-06-12 22:00:50|35934.6|35784.6|35935.5|35785.5|35935.9|35785.9|35934.1|35784.1|16
1623535260000|2021-06-12 22:01:00|35934.8|35784.8|35938.3|35788.3|35938.4|35788.4|35934.8|35784.8|13
1623535270000|2021-06-12 22:01:10|35938.7|35788.7|35944.8|35794.8|35945|35795|35938.7|35788.7|20
1623535280000|2021-06-12 22:01:20|35945|35795|35954.6|35804.6|35954.6|35804.6|35944.8|35794.8|17
1623535290000|2021-06-12 22:01:30|35954.7|35804.7|35931|35781|35956.3|35806.3|35931|35781|37
1623535300000|2021-06-12 22:01:40|35928.3|35778.3|35923.2|35773.2|35928.3|35778.3|35922.4|35772.4|26
1623535310000|2021-06-12 22:01:50|35922.8|35772.8|35935.6|35785.6|35935.6|35785.6|35922.8|35772.8|31
1623535320000|2021-06-12 22:02:00|35935.9|35785.9|35942.9|35792.9|35943.6|35793.6|35935.1|35785.1|25
1623535330000|2021-06-12 22:02:10|35943.2|35793.2|35947.2|35797.2|35947.5|35797.5|35943|35793|18
1623535340000|2021-06-12 22:02:20|35947.7|35797.7|35954.5|35804.5|35958.1|35808.1|35947.6|35797.6|30
1623535350000|2021-06-12 22:02:30|35955.2|35805.2|35955.6|35805.6|35956.7|35806.7|35955.1|35805.1|29
1623535360000|2021-06-12 22:02:40|35955.5|35805.5|35957.9|35807.9|35957.9|35807.9|35955.5|35805.5|28
1623535370000|2021-06-12 22:02:50|35959|35809|35961.9|35811.9|35962.1|35812.1|35959|35809|29
1623535380000|2021-06-12 22:03:00|35961.8|35811.8|35963.7|35813.7|35963.7|35813.7|35961.8|35811.8|27
1623535390000|2021-06-12 22:03:10|35963.6|35813.6|35968.4|35818.4|35971.3|35821.3|35963.6|35813.6|31
1623535400000|2021-06-12 22:03:20|35968.5|35818.5|35964.4|35814.4|35968.6|35818.6|35964.4|35814.4|22
1623535410000|2021-06-12 22:03:30|35964.3|35814.3|35938.7|35788.7|35964.5|35814.5|35935.8|35785.8|33
1623535420000|2021-06-12 22:03:40|35938.8|35788.8|35938.9|35788.9|35941.7|35791.7|35938.7|35788.7|12
1623535430000|2021-06-12 22:03:50|35939.5|35789.5|35949.5|35799.5|35949.6|35799.6|35939.5|35789.5|25
1623535440000|2021-06-12 22:04:00|35949.9|35799.9|35950.4|35800.4|35950.4|35800.4|35949.2|35799.2|9
1623535450000|2021-06-12 22:04:10|35950.9|35800.9|35953.8|35803.8|35958|35808|35950.5|35800.5|20
1623535460000|2021-06-12 22:04:20|35953.4|35803.4|35952.5|35802.5|35953.9|35803.9|35950.5|35800.5|20
1623535470000|2021-06-12 22:04:30|35952.7|35802.7|35954|35804|35954.7|35804.7|35952.6|35802.6|10
1623535480000|2021-06-12 22:04:40|35953.9|35803.9|35957.3|35807.3|35957.5|35807.5|35953.8|35803.8|12
1623535490000|2021-06-12 22:04:50|35959.2|35809.2|35962.1|35812.1|35962.4|35812.4|35959.2|35809.2|18
1623535500000|2021-06-12 22:05:00|35962.2|35812.2|35968.6|35818.6|35968.6|35818.6|35962.2|35812.2|24
1623535510000|2021-06-12 22:05:10|35968.7|35818.7|35972.6|35822.6|35972.7|35822.7|35968.6|35818.6|25
1623535520000|2021-06-12 22:05:20|35972.8|35822.8|35982|35832|35983.1|35833.1|35972.6|35822.6|24
1623535530000|2021-06-12 22:05:30|35982.2|35832.2|35982.4|35832.4|35983.4|35833.4|35981.9|35831.9|19
1623535540000|2021-06-12 22:05:40|35982.5|35832.5|35979.7|35829.7|35983.5|35833.5|35979.7|35829.7|15
1623535550000|2021-06-12 22:05:50|35979.6|35829.6|35989.8|35839.8|35989.8|35839.8|35979.6|35829.6|24
1623535560000|2021-06-12 22:06:00|35990.8|35840.8|36000.2|35850.2|36000.2|35850.2|35990.3|35840.3|32
1623535570000|2021-06-12 22:06:10|36000.4|35850.4|36012.9|35862.9|36014|35864|36000.3|35850.3|29
1623535580000|2021-06-12 22:06:20|36012.8|35862.8|36011|35861|36012.8|35862.8|36009|35859|28
1623535590000|2021-06-12 22:06:30|36010|35860|36004.6|35854.6|36011.1|35861.1|36004.6|35854.6|20
1623535600000|2021-06-12 22:06:40|36005|35855|36020.1|35870.1|36020.1|35870.1|35995.5|35845.5|28
1623535610000|2021-06-12 22:06:50|36020.5|35870.5|36025.2|35875.2|36026.1|35876.1|36020.5|35870.5|30
1623535620000|2021-06-12 22:07:00|36024.6|35874.6|36017.5|35867.5|36031.4|35881.4|36017.5|35867.5|23
1623535630000|2021-06-12 22:07:10|36017.8|35867.8|36030.4|35880.4|36031.6|35881.6|36016.7|35866.7|30
1623535640000|2021-06-12 22:07:20|36030.5|35880.5|36053.2|35903.2|36053.2|35903.2|36030.5|35880.5|34
1623535650000|2021-06-12 22:07:30|36053.8|35903.8|36036.6|35886.6|36054.4|35904.4|36035.6|35885.6|38
1623535660000|2021-06-12 22:07:40|36036.8|35886.8|36037.4|35887.4|36037.9|35887.9|36027.5|35877.5|37
1623535670000|2021-06-12 22:07:50|36038.2|35888.2|36039.4|35889.4|36040.1|35890.1|36036|35886|29
1623535680000|2021-06-12 22:08:00|36038.3|35888.3|36039.4|35889.4|36042|35892|36038.3|35888.3|16
1623535690000|2021-06-12 22:08:10|36039.5|35889.5|36023.6|35873.6|36039.6|35889.6|36023.6|35873.6|34
1623535700000|2021-06-12 22:08:20|36023.4|35873.4|36057.4|35907.4|36061.8|35911.8|36022.1|35872.1|33
1623535710000|2021-06-12 22:08:30|36058.3|35908.3|36046.7|35896.7|36058.4|35908.4|36039.9|35889.9|31
1623535720000|2021-06-12 22:08:40|36047|35897|36045.3|35895.3|36047|35897|36039.5|35889.5|26
1623535730000|2021-06-12 22:08:50|36046.1|35896.1|36030.3|35880.3|36050.4|35900.4|36030.3|35880.3|37
1623535740000|2021-06-12 22:09:00|36029.5|35879.5|36049.4|35899.4|36049.6|35899.6|36029.5|35879.5|34
1623535750000|2021-06-12 22:09:10|36049.8|35899.8|36042.5|35892.5|36050.1|35900.1|36040.9|35890.9|27
1623535760000|2021-06-12 22:09:20|36042.4|35892.4|36042|35892|36043.6|35893.6|36041.7|35891.7|30
1623535770000|2021-06-12 22:09:30|36042.2|35892.2|36029.2|35879.2|36042.2|35892.2|36029.2|35879.2|25
1623535780000|2021-06-12 22:09:40|36028.4|35878.4|36027.6|35877.6|36029.1|35879.1|36027.1|35877.1|21
1623535790000|2021-06-12 22:09:50|36025|35875|36012.6|35862.6|36029.6|35879.6|36012.6|35862.6|37
1623535800000|2021-06-12 22:10:00|36011.9|35861.9|36003.1|35853.1|36011.9|35861.9|36003.1|35853.1|32
1623535810000|2021-06-12 22:10:10|36004.4|35854.4|36009.8|35859.8|36011.2|35861.2|36004.3|35854.3|35
1623535820000|2021-06-12 22:10:20|36010.1|35860.1|36008|35858|36012.2|35862.2|36007.5|35857.5|26
1623535830000|2021-06-12 22:10:30|36007.9|35857.9|36005.9|35855.9|36011.9|35861.9|36005.2|35855.2|35
1623535840000|2021-06-12 22:10:40|36006.1|35856.1|36005.8|35855.8|36008.4|35858.4|36005.8|35855.8|33
1623535850000|2021-06-12 22:10:50|36004|35854|36006.3|35856.3|36006.3|35856.3|36003.6|35853.6|29
1623535860000|2021-06-12 22:11:00|36006.4|35856.4|35999.3|35849.3|36006.5|35856.5|35998.3|35848.3|22
1623535870000|2021-06-12 22:11:10|35999.6|35849.6|36013.7|35863.7|36013.7|35863.7|35998.2|35848.2|37
1623535880000|2021-06-12 22:11:20|36014.3|35864.3|36016.1|35866.1|36017.2|35867.2|36014.2|35864.2|20
1623535890000|2021-06-12 22:11:30|36016.3|35866.3|36015.8|35865.8|36024|35874|36015.1|35865.1|28
1623535900000|2021-06-12 22:11:40|36015.9|35865.9|36039.6|35889.6|36039.6|35889.6|36015.9|35865.9|29
1623535910000|2021-06-12 22:11:50|36039.5|35889.5|36045.7|35895.7|36045.8|35895.8|36039.4|35889.4|31
1623535920000|2021-06-12 22:12:00|36044.4|35894.4|36032.5|35882.5|36044.4|35894.4|36024.4|35874.4|30
1623535930000|2021-06-12 22:12:10|36032.3|35882.3|36025.4|35875.4|36032.3|35882.3|36017.5|35867.5|31
1623535940000|2021-06-12 22:12:20|36025|35875|36013.5|35863.5|36028.5|35878.5|36012.8|35862.8|35
1623535950000|2021-06-12 22:12:30|36014.1|35864.1|36012.4|35862.4|36015.9|35865.9|36011.9|35861.9|25
1623535960000|2021-06-12 22:12:40|36012.6|35862.6|36003.8|35853.8|36015.6|35865.6|36002.1|35852.1|34
1623535970000|2021-06-12 22:12:50|36003.9|35853.9|36009.7|35859.7|36011.1|35861.1|36003.3|35853.3|28
1623535980000|2021-06-12 22:13:00|36009.6|35859.6|36008.8|35858.8|36010.4|35860.4|36008.5|35858.5|24
1623535990000|2021-06-12 22:13:10|36008.3|35858.3|36004.8|35854.8|36023.1|35873.1|36003.4|35853.4|35
1623536000000|2021-06-12 22:13:20|36004.6|35854.6|36002.9|35852.9|36004.6|35854.6|36002|35852|27
1623536010000|2021-06-12 22:13:30|36002.8|35852.8|36005.4|35855.4|36006.4|35856.4|36002.6|35852.6|29
1623536020000|2021-06-12 22:13:40|36005.3|35855.3|36004.4|35854.4|36006.5|35856.5|36004.4|35854.4|26
1623536030000|2021-06-12 22:13:50|36004.7|35854.7|35981.9|35831.9|36004.7|35854.7|35980.9|35830.9|32
1623536040000|2021-06-12 22:14:00|35983.2|35833.2|35983.7|35833.7|35985.2|35835.2|35982.1|35832.1|27
1623536050000|2021-06-12 22:14:10|35983.8|35833.8|35983.4|35833.4|35984.4|35834.4|35983.1|35833.1|24
1623536060000|2021-06-12 22:14:20|35983.6|35833.6|35983.6|35833.6|35984.1|35834.1|35982.3|35832.3|18
1623536070000|2021-06-12 22:14:30|35983|35833|35968.9|35818.9|35983.3|35833.3|35968.2|35818.2|26
1623536080000|2021-06-12 22:14:40|35969.2|35819.2|35960.5|35810.5|35969.2|35819.2|35959.7|35809.7|24
1623536090000|2021-06-12 22:14:50|35960.8|35810.8|35970.4|35820.4|35971.4|35821.4|35960.8|35810.8|30
1623536100000|2021-06-12 22:15:00|35970.5|35820.5|35978.3|35828.3|35978.3|35828.3|35970.5|35820.5|25
1623536110000|2021-06-12 22:15:10|35981.8|35831.8|35970.7|35820.7|35983.5|35833.5|35970.7|35820.7|37
1623536120000|2021-06-12 22:15:20|35968.5|35818.5|35972.8|35822.8|35973.2|35823.2|35967.1|35817.1|21
1623536130000|2021-06-12 22:15:30|35972.4|35822.4|35965.5|35815.5|35973.8|35823.8|35965.5|35815.5|18
1623536140000|2021-06-12 22:15:40|35963.6|35813.6|35959.2|35809.2|35965|35815|35959.2|35809.2|31
1623536150000|2021-06-12 22:15:50|35959.7|35809.7|35953.4|35803.4|35960|35810|35953.4|35803.4|33
1623536160000|2021-06-12 22:16:00|35953.7|35803.7|35943.6|35793.6|35956.2|35806.2|35943|35793|30
1623536170000|2021-06-12 22:16:10|35943.7|35793.7|35950.5|35800.5|35951.6|35801.6|35938.9|35788.9|27
1623536180000|2021-06-12 22:16:20|35951.1|35801.1|35944.1|35794.1|35951.9|35801.9|35942.5|35792.5|29
1623536190000|2021-06-12 22:16:30|35945.5|35795.5|35945.9|35795.9|35946|35796|35941.6|35791.6|30
1623536200000|2021-06-12 22:16:40|35945.6|35795.6|35947.2|35797.2|35948|35798|35944.4|35794.4|29
1623536210000|2021-06-12 22:16:50|35946.9|35796.9|35940.3|35790.3|35947|35797|35939.6|35789.6|27
1623536220000|2021-06-12 22:17:00|35939.5|35789.5|35935.7|35785.7|35941.1|35791.1|35935.7|35785.7|22
1623536230000|2021-06-12 22:17:10|35935.4|35785.4|35936.2|35786.2|35942.3|35792.3|35935.4|35785.4|21
1623536240000|2021-06-12 22:17:20|35936.1|35786.1|35935.6|35785.6|35936.1|35786.1|35927.9|35777.9|28
1623536250000|2021-06-12 22:17:30|35935.3|35785.3|35933.7|35783.7|35945.3|35795.3|35933.7|35783.7|32
1623536260000|2021-06-12 22:17:40|35933.8|35783.8|35939.6|35789.6|35939.6|35789.6|35931.7|35781.7|30
1623536270000|2021-06-12 22:17:50|35940.7|35790.7|35949.8|35799.8|35949.8|35799.8|35939.7|35789.7|36
1623536280000|2021-06-12 22:18:00|35948.8|35798.8|35932.7|35782.7|35948.8|35798.8|35930.8|35780.8|24
1623536290000|2021-06-12 22:18:10|35932.6|35782.6|35921|35771|35933.7|35783.7|35921|35771|21
1623536300000|2021-06-12 22:18:20|35919.9|35769.9|35919.6|35769.6|35920.6|35770.6|35910.6|35760.6|36
1623536310000|2021-06-12 22:18:30|35919.5|35769.5|35922.5|35772.5|35926.6|35776.6|35919.5|35769.5|26
1623536320000|2021-06-12 22:18:40|35923.1|35773.1|35915|35765|35926|35776|35913.8|35763.8|33
1623536330000|2021-06-12 22:18:50|35914.9|35764.9|35921.3|35771.3|35921.9|35771.9|35914.9|35764.9|23
1623536340000|2021-06-12 22:19:00|35920.9|35770.9|35909|35759|35920.9|35770.9|35909|35759|26
1623536350000|2021-06-12 22:19:10|35908.8|35758.8|35912.7|35762.7|35914.9|35764.9|35908.7|35758.7|29
1623536360000|2021-06-12 22:19:20|35913.1|35763.1|35912.8|35762.8|35917.7|35767.7|35908.7|35758.7|29
1623536370000|2021-06-12 22:19:30|35912.9|35762.9|35898.7|35748.7|35912.9|35762.9|35893.4|35743.4|32
1623536380000|2021-06-12 22:19:40|35898.3|35748.3|35881.2|35731.2|35898.3|35748.3|35881.2|35731.2|31
1623536390000|2021-06-12 22:19:50|35881|35731|35879.4|35729.4|35881.5|35731.5|35871.1|35721.1|34
1623536400000|2021-06-12 22:20:00|35879.9|35729.9|35885.9|35735.9|35890.5|35740.5|35879.7|35729.7|29
1623536410000|2021-06-12 22:20:10|35885.3|35735.3|35871.6|35721.6|35885.3|35735.3|35870.6|35720.6|30
1623536420000|2021-06-12 22:20:20|35871.7|35721.7|35874.4|35724.4|35874.4|35724.4|35871.2|35721.2|31
1623536430000|2021-06-12 22:20:30|35873.8|35723.8|35871|35721|35874.5|35724.5|35870.1|35720.1|28
1623536440000|2021-06-12 22:20:40|35870.4|35720.4|35885.6|35735.6|35886.8|35736.8|35870.3|35720.3|36
1623536450000|2021-06-12 22:20:50|35885.8|35735.8|35874.5|35724.5|35885.8|35735.8|35872.3|35722.3|35
1623536460000|2021-06-12 22:21:00|35874.6|35724.6|35888.7|35738.7|35892|35742|35874.6|35724.6|37
1623536470000|2021-06-12 22:21:10|35889.8|35739.8|35878.2|35728.2|35890.4|35740.4|35874.5|35724.5|34
1623536480000|2021-06-12 22:21:20|35878.6|35728.6|35878.6|35728.6|35880|35730|35875.4|35725.4|31
1623536490000|2021-06-12 22:21:30|35878.1|35728.1|35873.1|35723.1|35878.8|35728.8|35873|35723|32
1623536500000|2021-06-12 22:21:40|35874.6|35724.6|35866.4|35716.4|35874.6|35724.6|35865.1|35715.1|31
1623536510000|2021-06-12 22:21:50|35866.2|35716.2|35878.5|35728.5|35878.7|35728.7|35866.2|35716.2|32
1623536520000|2021-06-12 22:22:00|35879.3|35729.3|35861.2|35711.2|35879.6|35729.6|35861.2|35711.2|32
1623536530000|2021-06-12 22:22:10|35861.4|35711.4|35856.8|35706.8|35861.4|35711.4|35856|35706|20
1623536540000|2021-06-12 22:22:20|35856.2|35706.2|35799.4|35649.4|35856.3|35706.3|35774.4|35624.4|35
1623536550000|2021-06-12 22:22:30|35796.7|35646.7|35809.3|35659.3|35812.9|35662.9|35796.1|35646.1|36
1623536560000|2021-06-12 22:22:40|35806.6|35656.6|35811.7|35661.7|35813.7|35663.7|35799.3|35649.3|37
1623536570000|2021-06-12 22:22:50|35811.5|35661.5|35788.2|35638.2|35811.5|35661.5|35782.2|35632.2|35
1623536580000|2021-06-12 22:23:00|35787.5|35637.5|35736.9|35586.9|35788.2|35638.2|35726.9|35576.9|40
1623536590000|2021-06-12 22:23:10|35736.3|35586.3|35729.7|35579.7|35739.2|35589.2|35718.8|35568.8|39
1623536600000|2021-06-12 22:23:20|35724.7|35574.7|35735|35585|35743.6|35593.6|35724.7|35574.7|36
1623536610000|2021-06-12 22:23:30|35735.3|35585.3|35734.8|35584.8|35737.4|35587.4|35729.2|35579.2|34
1623536620000|2021-06-12 22:23:40|35734.7|35584.7|35728.2|35578.2|35735.5|35585.5|35720.3|35570.3|34
1623536630000|2021-06-12 22:23:50|35727.9|35577.9|35721.2|35571.2|35730.7|35580.7|35720.2|35570.2|28
1623536640000|2021-06-12 22:24:00|35721|35571|35734.3|35584.3|35742.7|35592.7|35721|35571|28
1623536650000|2021-06-12 22:24:10|35737.3|35587.3|35758|35608|35758.8|35608.8|35737.3|35587.3|35
1623536660000|2021-06-12 22:24:20|35759.6|35609.6|35723.1|35573.1|35762|35612|35723.1|35573.1|33
1623536670000|2021-06-12 22:24:30|35722.6|35572.6|35724.6|35574.6|35727.9|35577.9|35722.6|35572.6|36
1623536680000|2021-06-12 22:24:40|35724|35574|35732.1|35582.1|35732.6|35582.6|35723.2|35573.2|29
1623536690000|2021-06-12 22:24:50|35731.8|35581.8|35737.3|35587.3|35739.1|35589.1|35727.2|35577.2|36
1623536700000|2021-06-12 22:25:00|35734.5|35584.5|35749.2|35599.2|35749.2|35599.2|35734.4|35584.4|35
1623536710000|2021-06-12 22:25:10|35750|35600|35745.8|35595.8|35750|35600|35743.9|35593.9|28
1623536720000|2021-06-12 22:25:20|35747.6|35597.6|35741|35591|35755.5|35605.5|35739.7|35589.7|31
1623536730000|2021-06-12 22:25:30|35737.3|35587.3|35744.4|35594.4|35745.3|35595.3|35722.8|35572.8|34
1623536740000|2021-06-12 22:25:40|35744.2|35594.2|35749.8|35599.8|35750|35600|35741.7|35591.7|24
1623536750000|2021-06-12 22:25:50|35749.9|35599.9|35739.4|35589.4|35751.3|35601.3|35739.4|35589.4|29
1623536760000|2021-06-12 22:26:00|35739.7|35589.7|35747.6|35597.6|35747.6|35597.6|35739.7|35589.7|24
1623536770000|2021-06-12 22:26:10|35747.7|35597.7|35747.8|35597.8|35748.4|35598.4|35747.7|35597.7|3
1623536780000|2021-06-12 22:26:20|35747.9|35597.9|35757.6|35607.6|35757.6|35607.6|35747.9|35597.9|27
1623536790000|2021-06-12 22:26:30|35757.7|35607.7|35762.1|35612.1|35765.5|35615.5|35757.7|35607.7|30
1623536800000|2021-06-12 22:26:40|35762|35612|35760|35610|35762.2|35612.2|35759.1|35609.1|19
1623536810000|2021-06-12 22:26:50|35759.8|35609.8|35760|35610|35761.1|35611.1|35759.5|35609.5|17
1623536820000|2021-06-12 22:27:00|35760.1|35610.1|35760.4|35610.4|35760.8|35610.8|35759.8|35609.8|13
1623536830000|2021-06-12 22:27:10|35760.1|35610.1|35764|35614|35765.2|35615.2|35760.1|35610.1|27
1623536840000|2021-06-12 22:27:20|35764.6|35614.6|35748.8|35598.8|35770.6|35620.6|35748.8|35598.8|36
1623536850000|2021-06-12 22:27:30|35748.1|35598.1|35746.5|35596.5|35748.3|35598.3|35745.9|35595.9|21
1623536860000|2021-06-12 22:27:40|35745.9|35595.9|35745.3|35595.3|35747.1|35597.1|35744.8|35594.8|21
1623536870000|2021-06-12 22:27:50|35744.8|35594.8|35739.2|35589.2|35744.8|35594.8|35739.2|35589.2|19
1623536880000|2021-06-12 22:28:00|35738.4|35588.4|35730|35580|35739|35589|35729.5|35579.5|30
1623536890000|2021-06-12 22:28:10|35729.7|35579.7|35744.3|35594.3|35744.3|35594.3|35729.7|35579.7|25
1623536900000|2021-06-12 22:28:20|35744|35594|35750.8|35600.8|35757.3|35607.3|35744|35594|37
1623536910000|2021-06-12 22:28:30|35750.4|35600.4|35751.1|35601.1|35755.6|35605.6|35750.4|35600.4|26
1623536920000|2021-06-12 22:28:40|35752.1|35602.1|35762.1|35612.1|35764.7|35614.7|35751.3|35601.3|37
1623536930000|2021-06-12 22:28:50|35760.6|35610.6|35764.6|35614.6|35766.3|35616.3|35759.8|35609.8|35
1623536940000|2021-06-12 22:29:00|35765|35615|35766.4|35616.4|35770.4|35620.4|35764.9|35614.9|36
1623536950000|2021-06-12 22:29:10|35765.7|35615.7|35743.1|35593.1|35767.4|35617.4|35743|35593|35
1623536960000|2021-06-12 22:29:20|35742.6|35592.6|35745.7|35595.7|35745.7|35595.7|35742.5|35592.5|28
1623536970000|2021-06-12 22:29:30|35746|35596|35732.1|35582.1|35746.2|35596.2|35731.8|35581.8|34
1623536980000|2021-06-12 22:29:40|35731|35581|35728.6|35578.6|35733.5|35583.5|35728.3|35578.3|19
1623536990000|2021-06-12 22:29:50|35728.8|35578.8|35744.8|35594.8|35744.8|35594.8|35728.8|35578.8|20
1623537000000|2021-06-12 22:30:00|35746|35596|35734.2|35584.2|35746.6|35596.6|35731.9|35581.9|31
1623537010000|2021-06-12 22:30:10|35732.9|35582.9|35728.2|35578.2|35735.7|35585.7|35728.2|35578.2|27
1623537020000|2021-06-12 22:30:20|35727.7|35577.7|35730.8|35580.8|35733.8|35583.8|35727.7|35577.7|30
1623537030000|2021-06-12 22:30:30|35729.3|35579.3|35724.6|35574.6|35729.3|35579.3|35722.5|35572.5|35
1623537040000|2021-06-12 22:30:40|35724|35574|35734.6|35584.6|35736.6|35586.6|35722.7|35572.7|34
1623537050000|2021-06-12 22:30:50|35732.8|35582.8|35742.8|35592.8|35751.6|35601.6|35732.5|35582.5|34
1623537060000|2021-06-12 22:31:00|35743.2|35593.2|35747.2|35597.2|35747.2|35597.2|35741.7|35591.7|35
1623537070000|2021-06-12 22:31:10|35748.4|35598.4|35758|35608|35758.5|35608.5|35748.4|35598.4|30
1623537080000|2021-06-12 22:31:20|35758.4|35608.4|35766.4|35616.4|35766.4|35616.4|35758.4|35608.4|22
1623537090000|2021-06-12 22:31:30|35767.5|35617.5|35771.8|35621.8|35772.1|35622.1|35767.5|35617.5|25
1623537100000|2021-06-12 22:31:40|35772.1|35622.1|35779.8|35629.8|35780.7|35630.7|35771.6|35621.6|30
1623537110000|2021-06-12 22:31:50|35774.2|35624.2|35771.3|35621.3|35774.2|35624.2|35764.2|35614.2|27
1623537120000|2021-06-12 22:32:00|35771.5|35621.5|35771.3|35621.3|35771.7|35621.7|35769.6|35619.6|26
1623537130000|2021-06-12 22:32:10|35771.4|35621.4|35784.4|35634.4|35784.7|35634.7|35769.9|35619.9|31
1623537140000|2021-06-12 22:32:20|35784.5|35634.5|35787.7|35637.7|35787.8|35637.8|35783.3|35633.3|33
1623537150000|2021-06-12 22:32:30|35788.1|35638.1|35778.7|35628.7|35788.7|35638.7|35778.1|35628.1|33
1623537160000|2021-06-12 22:32:40|35778.8|35628.8|35781|35631|35782.2|35632.2|35775|35625|34
1623537170000|2021-06-12 22:32:50|35780.6|35630.6|35793.2|35643.2|35793.6|35643.6|35779.5|35629.5|37
1623537180000|2021-06-12 22:33:00|35793|35643|35792.3|35642.3|35793|35643|35790.1|35640.1|36
1623537190000|2021-06-12 22:33:10|35791.9|35641.9|35791.6|35641.6|35795|35645|35791.1|35641.1|26
1623537200000|2021-06-12 22:33:20|35791.7|35641.7|35801.9|35651.9|35802|35652|35791.7|35641.7|29
1623537210000|2021-06-12 22:33:30|35801.6|35651.6|35806|35656|35806.2|35656.2|35801.6|35651.6|30
1623537220000|2021-06-12 22:33:40|35806.2|35656.2|35793|35643|35806.9|35656.9|35792.4|35642.4|33
1623537230000|2021-06-12 22:33:50|35793.2|35643.2|35793.2|35643.2|35794|35644|35792.8|35642.8|18
1623537240000|2021-06-12 22:34:00|35793.7|35643.7|35793.8|35643.8|35794.4|35644.4|35793.5|35643.5|21
1623537250000|2021-06-12 22:34:10|35793.6|35643.6|35790.4|35640.4|35794.5|35644.5|35790.4|35640.4|25
1623537260000|2021-06-12 22:34:20|35789.9|35639.9|35758.7|35608.7|35789.9|35639.9|35758.7|35608.7|35
1623537270000|2021-06-12 22:34:30|35759.1|35609.1|35750.5|35600.5|35759.1|35609.1|35750.4|35600.4|17
1623537280000|2021-06-12 22:34:40|35750.6|35600.6|35738.5|35588.5|35750.6|35600.6|35734.7|35584.7|32
1623537290000|2021-06-12 22:34:50|35739|35589|35739|35589|35742.6|35592.6|35737.8|35587.8|26
1623537300000|2021-06-12 22:35:00|35739.8|35589.8|35736.3|35586.3|35740.2|35590.2|35736.2|35586.2|25
1623537310000|2021-06-12 22:35:10|35735.9|35585.9|35750.6|35600.6|35754.9|35604.9|35735.6|35585.6|35
1623537320000|2021-06-12 22:35:20|35751.2|35601.2|35739.4|35589.4|35751.7|35601.7|35737.1|35587.1|34
1623537330000|2021-06-12 22:35:30|35739.3|35589.3|35733.9|35583.9|35740.3|35590.3|35733.9|35583.9|37
1623537340000|2021-06-12 22:35:40|35733.5|35583.5|35719|35569|35733.7|35583.7|35718.5|35568.5|31
1623537350000|2021-06-12 22:35:50|35716.8|35566.8|35707.4|35557.4|35718|35568|35707.4|35557.4|33
1623537360000|2021-06-12 22:36:00|35706.4|35556.4|35703.7|35553.7|35717.1|35567.1|35703.7|35553.7|37
1623537370000|2021-06-12 22:36:10|35703.6|35553.6|35680.4|35530.4|35705.5|35555.5|35680.4|35530.4|37
1623537380000|2021-06-12 22:36:20|35681.3|35531.3|35667.5|35517.5|35685.7|35535.7|35660.9|35510.9|38
1623537390000|2021-06-12 22:36:30|35667.7|35517.7|35663.4|35513.4|35667.7|35517.7|35653.3|35503.3|39
1623537400000|2021-06-12 22:36:40|35662.9|35512.9|35663.9|35513.9|35664.2|35514.2|35656.6|35506.6|32
1623537410000|2021-06-12 22:36:50|35663.6|35513.6|35675|35525|35682.2|35532.2|35663.6|35513.6|34
1623537420000|2021-06-12 22:37:00|35674.9|35524.9|35691.7|35541.7|35692.4|35542.4|35674.7|35524.7|35
1623537430000|2021-06-12 22:37:10|35692.4|35542.4|35694.7|35544.7|35695.7|35545.7|35685.7|35535.7|26
1623537440000|2021-06-12 22:37:20|35695.4|35545.4|35698.1|35548.1|35698.1|35548.1|35687.9|35537.9|36
1623537450000|2021-06-12 22:37:30|35697.9|35547.9|35696.7|35546.7|35703|35553|35695.4|35545.4|32
1623537460000|2021-06-12 22:37:40|35696.5|35546.5|35703.1|35553.1|35703.1|35553.1|35694.1|35544.1|32
1623537470000|2021-06-12 22:37:50|35704.4|35554.4|35704.9|35554.9|35706.2|35556.2|35703.2|35553.2|27
1623537480000|2021-06-12 22:38:00|35705.8|35555.8|35722.5|35572.5|35724|35574|35705.8|35555.8|31
1623537490000|2021-06-12 22:38:10|35719.5|35569.5|35705.9|35555.9|35719.5|35569.5|35705.3|35555.3|35
1623537500000|2021-06-12 22:38:20|35705.8|35555.8|35701.5|35551.5|35705.9|35555.9|35700.2|35550.2|24
1623537510000|2021-06-12 22:38:30|35702.3|35552.3|35687.2|35537.2|35702.3|35552.3|35687.1|35537.1|30
1623537520000|2021-06-12 22:38:40|35688.5|35538.5|35697|35547|35697|35547|35688.5|35538.5|29
1623537530000|2021-06-12 22:38:50|35699.4|35549.4|35702.4|35552.4|35707.2|35557.2|35699.4|35549.4|26
1623537540000|2021-06-12 22:39:00|35701.8|35551.8|35693.4|35543.4|35702.1|35552.1|35691.7|35541.7|26
1623537550000|2021-06-12 22:39:10|35694.3|35544.3|35692.4|35542.4|35694.9|35544.9|35691.5|35541.5|23
1623537560000|2021-06-12 22:39:20|35692.7|35542.7|35698.4|35548.4|35704.1|35554.1|35692.6|35542.6|32
1623537570000|2021-06-12 22:39:30|35697.9|35547.9|35686.8|35536.8|35702.7|35552.7|35686.8|35536.8|26
1623537580000|2021-06-12 22:39:40|35686.7|35536.7|35680.9|35530.9|35690.1|35540.1|35680.5|35530.5|29
1623537590000|2021-06-12 22:39:50|35679.8|35529.8|35680|35530|35681.7|35531.7|35672.5|35522.5|36
1623537600000|2021-06-12 22:40:00|35679.7|35529.7|35694.5|35544.5|35708.6|35558.6|35678.1|35528.1|35
1623537610000|2021-06-12 22:40:10|35694.1|35544.1|35674|35524|35694.1|35544.1|35673.5|35523.5|29
1623537620000|2021-06-12 22:40:20|35674.3|35524.3|35705.8|35555.8|35705.8|35555.8|35674.3|35524.3|34
1623537630000|2021-06-12 22:40:30|35705.9|35555.9|35695.2|35545.2|35705.9|35555.9|35694.6|35544.6|26
1623537640000|2021-06-12 22:40:40|35695.1|35545.1|35692|35542|35695.1|35545.1|35688.4|35538.4|28
1623537650000|2021-06-12 22:40:50|35691.5|35541.5|35692.1|35542.1|35692.4|35542.4|35691.5|35541.5|8
1623537660000|2021-06-12 22:41:00|35692.3|35542.3|35704.5|35554.5|35704.5|35554.5|35692.2|35542.2|32
1623537670000|2021-06-12 22:41:10|35705.2|35555.2|35706.3|35556.3|35706.3|35556.3|35703.7|35553.7|21
1623537680000|2021-06-12 22:41:20|35706.5|35556.5|35716|35566|35716.2|35566.2|35706.5|35556.5|25
1623537690000|2021-06-12 22:41:30|35715.9|35565.9|35705.3|35555.3|35716|35566|35705.3|35555.3|28
1623537700000|2021-06-12 22:41:40|35703.9|35553.9|35708.9|35558.9|35709.2|35559.2|35703.8|35553.8|27
1623537710000|2021-06-12 22:41:50|35709.2|35559.2|35723.2|35573.2|35725.3|35575.3|35708.9|35558.9|30
1623537720000|2021-06-12 22:42:00|35723.1|35573.1|35712.5|35562.5|35723.2|35573.2|35710.7|35560.7|29
1623537730000|2021-06-12 22:42:10|35713.5|35563.5|35701.4|35551.4|35715.9|35565.9|35700.4|35550.4|33
1623537740000|2021-06-12 22:42:20|35701|35551|35713.2|35563.2|35713.2|35563.2|35701|35551|34
1623537750000|2021-06-12 22:42:30|35713.5|35563.5|35711.8|35561.8|35714.4|35564.4|35711.1|35561.1|27
1623537760000|2021-06-12 22:42:40|35711.5|35561.5|35715.9|35565.9|35716.3|35566.3|35711.3|35561.3|27
1623537770000|2021-06-12 22:42:50|35715.4|35565.4|35702.6|35552.6|35717|35567|35702.2|35552.2|24
1623537780000|2021-06-12 22:43:00|35703.7|35553.7|35704.9|35554.9|35713.4|35563.4|35703.7|35553.7|39
1623537790000|2021-06-12 22:43:10|35705|35555|35708.8|35558.8|35715.9|35565.9|35705|35555|31
1623537800000|2021-06-12 22:43:20|35708.9|35558.9|35699.2|35549.2|35709.9|35559.9|35699.2|35549.2|27
1623537810000|2021-06-12 22:43:30|35699.1|35549.1|35693.9|35543.9|35699.1|35549.1|35693.9|35543.9|21
1623537820000|2021-06-12 22:43:40|35694.2|35544.2|35703.3|35553.3|35704.2|35554.2|35693.8|35543.8|22
1623537830000|2021-06-12 22:43:50|35703.4|35553.4|35713.9|35563.9|35714.9|35564.9|35702.5|35552.5|35
1623537840000|2021-06-12 22:44:00|35711.2|35561.2|35714.3|35564.3|35714.3|35564.3|35711.2|35561.2|28
1623537850000|2021-06-12 22:44:10|35714.2|35564.2|35718.1|35568.1|35719|35569|35714.2|35564.2|16
1623537860000|2021-06-12 22:44:20|35717.9|35567.9|35719.7|35569.7|35720|35570|35716.8|35566.8|19
1623537870000|2021-06-12 22:44:30|35720.4|35570.4|35727|35577|35731|35581|35720.4|35570.4|33
1623537880000|2021-06-12 22:44:40|35727.1|35577.1|35733.3|35583.3|35733.3|35583.3|35725.5|35575.5|28
1623537890000|2021-06-12 22:44:50|35733.5|35583.5|35731.9|35581.9|35733.7|35583.7|35731.4|35581.4|24
1623537900000|2021-06-12 22:45:00|35732|35582|35737.4|35587.4|35737.4|35587.4|35732|35582|29
1623537910000|2021-06-12 22:45:10|35737.5|35587.5|35740|35590|35740.2|35590.2|35736.7|35586.7|16
1623537920000|2021-06-12 22:45:20|35739.2|35589.2|35730.2|35580.2|35739.2|35589.2|35729.8|35579.8|32
1623537930000|2021-06-12 22:45:30|35729.1|35579.1|35725.1|35575.1|35730.7|35580.7|35723.8|35573.8|36
1623537940000|2021-06-12 22:45:40|35725.3|35575.3|35730.7|35580.7|35731.5|35581.5|35725.3|35575.3|33
1623537950000|2021-06-12 22:45:50|35732.5|35582.5|35732.7|35582.7|35737|35587|35731.9|35581.9|39
1623537960000|2021-06-12 22:46:00|35732.9|35582.9|35744.8|35594.8|35745.1|35595.1|35732.9|35582.9|32
1623537970000|2021-06-12 22:46:10|35745.1|35595.1|35739.3|35589.3|35746|35596|35738.8|35588.8|29
1623537980000|2021-06-12 22:46:20|35739.4|35589.4|35739.4|35589.4|35739.4|35589.4|35734.9|35584.9|23
1623537990000|2021-06-12 22:46:30|35738.8|35588.8|35738.4|35588.4|35740.4|35590.4|35738.1|35588.1|29
1623538000000|2021-06-12 22:46:40|35738.3|35588.3|35737.3|35587.3|35738.4|35588.4|35735.7|35585.7|30
1623538010000|2021-06-12 22:46:50|35738.9|35588.9|35721.9|35571.9|35740|35590|35721.7|35571.7|35
1623538020000|2021-06-12 22:47:00|35721.8|35571.8|35713.3|35563.3|35722.4|35572.4|35712.6|35562.6|33
1623538030000|2021-06-12 22:47:10|35713.2|35563.2|35683.1|35533.1|35713.2|35563.2|35683.1|35533.1|35
1623538040000|2021-06-12 22:47:20|35684|35534|35698.3|35548.3|35700.5|35550.5|35680.8|35530.8|36
1623538050000|2021-06-12 22:47:30|35698.4|35548.4|35689.3|35539.3|35698.4|35548.4|35688.7|35538.7|27
1623538060000|2021-06-12 22:47:40|35689.2|35539.2|35698.2|35548.2|35699|35549|35680.8|35530.8|30
1623538070000|2021-06-12 22:47:50|35698.7|35548.7|35689.9|35539.9|35700.4|35550.4|35689.5|35539.5|29
1623538080000|2021-06-12 22:48:00|35690.1|35540.1|35708.2|35558.2|35708.2|35558.2|35690.1|35540.1|39
1623538090000|2021-06-12 22:48:10|35708.7|35558.7|35710.3|35560.3|35713.1|35563.1|35708.7|35558.7|27
1623538100000|2021-06-12 22:48:20|35711.1|35561.1|35707.7|35557.7|35711.3|35561.3|35707.5|35557.5|24
1623538110000|2021-06-12 22:48:30|35707.6|35557.6|35712.4|35562.4|35713.8|35563.8|35707.6|35557.6|31
1623538120000|2021-06-12 22:48:40|35711.7|35561.7|35709.4|35559.4|35713|35563|35709.4|35559.4|28
1623538130000|2021-06-12 22:48:50|35709.6|35559.6|35715.6|35565.6|35716.3|35566.3|35709.5|35559.5|24
1623538140000|2021-06-12 22:49:00|35715.4|35565.4|35711.8|35561.8|35716|35566|35711.8|35561.8|25
1623538150000|2021-06-12 22:49:10|35710.7|35560.7|35695.7|35545.7|35710.7|35560.7|35693.2|35543.2|33
1623538160000|2021-06-12 22:49:20|35696.8|35546.8|35698.7|35548.7|35708.6|35558.6|35696.8|35546.8|36
1623538170000|2021-06-12 22:49:30|35697.5|35547.5|35687.4|35537.4|35697.8|35547.8|35684.8|35534.8|32
1623538180000|2021-06-12 22:49:40|35687.5|35537.5|35677.1|35527.1|35690.2|35540.2|35677|35527|28
1623538190000|2021-06-12 22:49:50|35676.8|35526.8|35686.3|35536.3|35692.5|35542.5|35676|35526|34
1623538200000|2021-06-12 22:50:00|35686.4|35536.4|35705|35555|35705.2|35555.2|35686.4|35536.4|33
1623538210000|2021-06-12 22:50:10|35705.4|35555.4|35707|35557|35708.8|35558.8|35705.4|35555.4|30
1623538220000|2021-06-12 22:50:20|35707.3|35557.3|35714.8|35564.8|35714.9|35564.9|35707.3|35557.3|21
1623538230000|2021-06-12 22:50:30|35714.5|35564.5|35717|35567|35724.3|35574.3|35713.6|35563.6|30
1623538240000|2021-06-12 22:50:40|35715.7|35565.7|35715.4|35565.4|35715.9|35565.9|35706.8|35556.8|31
1623538250000|2021-06-12 22:50:50|35716|35566|35706.8|35556.8|35717.7|35567.7|35704|35554|31
1623538260000|2021-06-12 22:51:00|35706.7|35556.7|35706.6|35556.6|35708.9|35558.9|35705.1|35555.1|28
1623538270000|2021-06-12 22:51:10|35706.7|35556.7|35706.6|35556.6|35707.4|35557.4|35706.5|35556.5|14
1623538280000|2021-06-12 22:51:20|35705.5|35555.5|35704.1|35554.1|35708.3|35558.3|35703.5|35553.5|22
1623538290000|2021-06-12 22:51:30|35704.2|35554.2|35705.1|35555.1|35705.1|35555.1|35703.6|35553.6|16
1623538300000|2021-06-12 22:51:40|35705|35555|35702.9|35552.9|35705|35555|35702.1|35552.1|21
1623538310000|2021-06-12 22:51:50|35702.4|35552.4|35706.1|35556.1|35706.3|35556.3|35702.4|35552.4|24
1623538320000|2021-06-12 22:52:00|35705.8|35555.8|35717.6|35567.6|35717.6|35567.6|35705.8|35555.8|34
1623538330000|2021-06-12 22:52:10|35717.8|35567.8|35733.6|35583.6|35736|35586|35717.1|35567.1|30
1623538340000|2021-06-12 22:52:20|35732.8|35582.8|35715.8|35565.8|35736.3|35586.3|35715.5|35565.5|34
1623538350000|2021-06-12 22:52:30|35716.1|35566.1|35717.4|35567.4|35719.1|35569.1|35713.5|35563.5|31
1623538360000|2021-06-12 22:52:40|35716.9|35566.9|35738.3|35588.3|35743.5|35593.5|35715.7|35565.7|26
1623538370000|2021-06-12 22:52:50|35736.2|35586.2|35727.8|35577.8|35736.2|35586.2|35724.4|35574.4|32
1623538380000|2021-06-12 22:53:00|35728.5|35578.5|35736.8|35586.8|35736.8|35586.8|35727.2|35577.2|30
1623538390000|2021-06-12 22:53:10|35737|35587|35736|35586|35738.7|35588.7|35734.8|35584.8|32
1623538400000|2021-06-12 22:53:20|35735.9|35585.9|35738.4|35588.4|35738.6|35588.6|35735.9|35585.9|33
1623538410000|2021-06-12 22:53:30|35738.3|35588.3|35735.6|35585.6|35738.6|35588.6|35735.6|35585.6|20
1623538420000|2021-06-12 22:53:40|35733.7|35583.7|35734.4|35584.4|35734.6|35584.6|35729.8|35579.8|30
1623538430000|2021-06-12 22:53:50|35734.8|35584.8|35735.7|35585.7|35737.6|35587.6|35734.6|35584.6|30
1623538440000|2021-06-12 22:54:00|35735.6|35585.6|35736.8|35586.8|35737.8|35587.8|35735.1|35585.1|18
1623538450000|2021-06-12 22:54:10|35737.9|35587.9|35735.6|35585.6|35740.1|35590.1|35735.3|35585.3|28
1623538460000|2021-06-12 22:54:20|35735.8|35585.8|35733.5|35583.5|35735.8|35585.8|35733.5|35583.5|18
1623538470000|2021-06-12 22:54:30|35733.6|35583.6|35728.8|35578.8|35733.7|35583.7|35728.8|35578.8|12
1623538480000|2021-06-12 22:54:40|35728.7|35578.7|35728.8|35578.8|35729.4|35579.4|35728.6|35578.6|8
1623538490000|2021-06-12 22:54:50|35729|35579|35734.1|35584.1|35734.1|35584.1|35728|35578|20
1623538500000|2021-06-12 22:55:00|35736.9|35586.9|35755.2|35605.2|35755.5|35605.5|35736.9|35586.9|30
1623538510000|2021-06-12 22:55:10|35755.4|35605.4|35756|35606|35756|35606|35754.6|35604.6|19
1623538520000|2021-06-12 22:55:20|35755.9|35605.9|35762.9|35612.9|35762.9|35612.9|35753.5|35603.5|28
1623538530000|2021-06-12 22:55:30|35763.1|35613.1|35763.9|35613.9|35764.2|35614.2|35761.3|35611.3|24
1623538540000|2021-06-12 22:55:40|35764.5|35614.5|35767.6|35617.6|35774.4|35624.4|35763.8|35613.8|32
1623538550000|2021-06-12 22:55:50|35767.7|35617.7|35767|35617|35768.7|35618.7|35766.7|35616.7|33
1623538560000|2021-06-12 22:56:00|35767.4|35617.4|35768.7|35618.7|35768.9|35618.9|35765.5|35615.5|26
1623538570000|2021-06-12 22:56:10|35768.3|35618.3|35764.7|35614.7|35768.6|35618.6|35763.6|35613.6|24
1623538580000|2021-06-12 22:56:20|35764.3|35614.3|35756.4|35606.4|35764.3|35614.3|35754.7|35604.7|30
1623538590000|2021-06-12 22:56:30|35757.2|35607.2|35753.5|35603.5|35758|35608|35753.2|35603.2|34
1623538600000|2021-06-12 22:56:40|35753.4|35603.4|35755.9|35605.9|35756.3|35606.3|35752.7|35602.7|22
1623538610000|2021-06-12 22:56:50|35755.6|35605.6|35757.3|35607.3|35757.3|35607.3|35755.3|35605.3|24
1623538620000|2021-06-12 22:57:00|35757.5|35607.5|35757.6|35607.6|35758.4|35608.4|35756.9|35606.9|20
1623538630000|2021-06-12 22:57:10|35757.4|35607.4|35765.9|35615.9|35765.9|35615.9|35757.4|35607.4|19
1623538640000|2021-06-12 22:57:20|35765.7|35615.7|35769|35619|35774.5|35624.5|35765.7|35615.7|19
1623538650000|2021-06-12 22:57:30|35769.1|35619.1|35790.5|35640.5|35791.1|35641.1|35768.3|35618.3|32
1623538660000|2021-06-12 22:57:40|35790.6|35640.6|35804.9|35654.9|35805.6|35655.6|35787.7|35637.7|30
1623538670000|2021-06-12 22:57:50|35804.5|35654.5|35807.3|35657.3|35815.6|35665.6|35803.6|35653.6|29
1623538680000|2021-06-12 22:58:00|35807|35657|35815.8|35665.8|35823.8|35673.8|35807|35657|35
1623538690000|2021-06-12 22:58:10|35822.4|35672.4|35824.6|35674.6|35825.2|35675.2|35817.5|35667.5|27
1623538700000|2021-06-12 22:58:20|35824.7|35674.7|35817.1|35667.1|35829.5|35679.5|35810.5|35660.5|34
1623538710000|2021-06-12 22:58:30|35816.3|35666.3|35815.5|35665.5|35816.5|35666.5|35815.5|35665.5|9
1623538720000|2021-06-12 22:58:40|35816.9|35666.9|35817.2|35667.2|35817.2|35667.2|35815.5|35665.5|16
1623538730000|2021-06-12 22:58:50|35819.1|35669.1|35803|35653|35822.4|35672.4|35803|35653|29
1623538740000|2021-06-12 22:59:00|35802.8|35652.8|35787.8|35637.8|35803.3|35653.3|35784.7|35634.7|31
1623538750000|2021-06-12 22:59:10|35787.5|35637.5|35783|35633|35788.3|35638.3|35780.3|35630.3|34
1623538760000|2021-06-12 22:59:20|35782.7|35632.7|35785.5|35635.5|35786.2|35636.2|35782.7|35632.7|25
1623538770000|2021-06-12 22:59:30|35786.2|35636.2|35784.7|35634.7|35786.9|35636.9|35784.2|35634.2|24
1623538780000|2021-06-12 22:59:40|35785.3|35635.3|35785.5|35635.5|35792.5|35642.5|35785.3|35635.3|33
1623538790000|2021-06-12 22:59:50|35783.4|35633.4|35781.9|35631.9|35783.4|35633.4|35779.8|35629.8|29
1623538800000|2021-06-12 23:00:00|35782.6|35632.6|35775.2|35625.2|35782.9|35632.9|35773.9|35623.9|33
1623538810000|2021-06-12 23:00:10|35775.4|35625.4|35770.5|35620.5|35775.4|35625.4|35770.2|35620.2|29
1623538820000|2021-06-12 23:00:20|35770.9|35620.9|35780.4|35630.4|35780.5|35630.5|35770.9|35620.9|35
1623538830000|2021-06-12 23:00:30|35779.4|35629.4|35784.9|35634.9|35784.9|35634.9|35778.9|35628.9|26
1623538840000|2021-06-12 23:00:40|35786.2|35636.2|35799.6|35649.6|35800.2|35650.2|35785.9|35635.9|31
1623538850000|2021-06-12 23:00:50|35799.8|35649.8|35822.1|35672.1|35822.2|35672.2|35798.8|35648.8|38
1623538860000|2021-06-12 23:01:00|35821.6|35671.6|35831.4|35681.4|35831.5|35681.5|35821.6|35671.6|31
1623538870000|2021-06-12 23:01:10|35831.3|35681.3|35838.1|35688.1|35845.4|35695.4|35830.6|35680.6|36
1623538880000|2021-06-12 23:01:20|35838.2|35688.2|35857|35707|35857.9|35707.9|35837.9|35687.9|29
1623538890000|2021-06-12 23:01:30|35856.8|35706.8|35852.8|35702.8|35856.8|35706.8|35852.1|35702.1|21
1623538900000|2021-06-12 23:01:40|35852.7|35702.7|35840.5|35690.5|35853.8|35703.8|35839.2|35689.2|31
1623538910000|2021-06-12 23:01:50|35839.7|35689.7|35832.2|35682.2|35840.7|35690.7|35828.9|35678.9|32
1623538920000|2021-06-12 23:02:00|35832.3|35682.3|35830.9|35680.9|35836.3|35686.3|35830.1|35680.1|35
1623538930000|2021-06-12 23:02:10|35831.1|35681.1|35827.1|35677.1|35831.1|35681.1|35827.1|35677.1|29
1623538940000|2021-06-12 23:02:20|35827.3|35677.3|35832.4|35682.4|35832.8|35682.8|35827|35677|26
1623538950000|2021-06-12 23:02:30|35832.6|35682.6|35827|35677|35832.6|35682.6|35827|35677|35
1623538960000|2021-06-12 23:02:40|35827.9|35677.9|35820|35670|35827.9|35677.9|35817.5|35667.5|26
1623538970000|2021-06-12 23:02:50|35819.8|35669.8|35821.1|35671.1|35821.2|35671.2|35819.2|35669.2|22
1623538980000|2021-06-12 23:03:00|35821.2|35671.2|35839|35689|35841.5|35691.5|35821.2|35671.2|33
1623538990000|2021-06-12 23:03:10|35839.2|35689.2|35836.8|35686.8|35839.3|35689.3|35832.6|35682.6|29
1623539000000|2021-06-12 23:03:20|35836.4|35686.4|35841.8|35691.8|35841.8|35691.8|35836|35686|32
1623539010000|2021-06-12 23:03:30|35844.9|35694.9|35838.4|35688.4|35844.9|35694.9|35835.6|35685.6|36
1623539020000|2021-06-12 23:03:40|35838.3|35688.3|35836.4|35686.4|35838.7|35688.7|35836.4|35686.4|23
1623539030000|2021-06-12 23:03:50|35836.2|35686.2|35844.3|35694.3|35844.3|35694.3|35836.2|35686.2|22
1623539040000|2021-06-12 23:04:00|35844.4|35694.4|35846.7|35696.7|35846.7|35696.7|35841.4|35691.4|24
1623539050000|2021-06-12 23:04:10|35846.1|35696.1|35847.6|35697.6|35847.7|35697.7|35846.1|35696.1|31
1623539060000|2021-06-12 23:04:20|35847.5|35697.5|35842.7|35692.7|35847.6|35697.6|35841.6|35691.6|26
1623539070000|2021-06-12 23:04:30|35842.2|35692.2|35848.9|35698.9|35849|35699|35842.2|35692.2|28
1623539080000|2021-06-12 23:04:40|35849.2|35699.2|35845|35695|35857.1|35707.1|35845|35695|32
1623539090000|2021-06-12 23:04:50|35844.7|35694.7|35842|35692|35846.1|35696.1|35841.9|35691.9|26
1623539100000|2021-06-12 23:05:00|35842.2|35692.2|35831.1|35681.1|35842.2|35692.2|35826.9|35676.9|30
1623539110000|2021-06-12 23:05:10|35831.8|35681.8|35831.5|35681.5|35833.9|35683.9|35830.6|35680.6|31
1623539120000|2021-06-12 23:05:20|35832.5|35682.5|35835.9|35685.9|35836.6|35686.6|35830.7|35680.7|32
1623539130000|2021-06-12 23:05:30|35836|35686|35841.5|35691.5|35841.6|35691.6|35835.6|35685.6|31
1623539140000|2021-06-12 23:05:40|35840.7|35690.7|35841|35691|35841.3|35691.3|35838.9|35688.9|28
1623539150000|2021-06-12 23:05:50|35841.3|35691.3|35843.4|35693.4|35843.4|35693.4|35841.2|35691.2|17
1623539160000|2021-06-12 23:06:00|35843.5|35693.5|35845.8|35695.8|35846.9|35696.9|35843.4|35693.4|11
1623539170000|2021-06-12 23:06:10|35845.2|35695.2|35845.2|35695.2|35845.7|35695.7|35844.2|35694.2|17
1623539180000|2021-06-12 23:06:20|35845.4|35695.4|35847.1|35697.1|35847.3|35697.3|35845.2|35695.2|19
1623539190000|2021-06-12 23:06:30|35846.9|35696.9|35846.4|35696.4|35846.9|35696.9|35846.4|35696.4|4
1623539200000|2021-06-12 23:06:40|35846.5|35696.5|35836.8|35686.8|35846.6|35696.6|35836.5|35686.5|17
1623539210000|2021-06-12 23:06:50|35836.9|35686.9|35833.4|35683.4|35836.9|35686.9|35833.4|35683.4|26
1623539220000|2021-06-12 23:07:00|35832.9|35682.9|35822.1|35672.1|35833.7|35683.7|35821.7|35671.7|22
1623539230000|2021-06-12 23:07:10|35821.7|35671.7|35819|35669|35821.7|35671.7|35818.8|35668.8|20
1623539240000|2021-06-12 23:07:20|35811.3|35661.3|35806.3|35656.3|35811.5|35661.5|35800.5|35650.5|30
1623539250000|2021-06-12 23:07:30|35806.4|35656.4|35816.8|35666.8|35817.6|35667.6|35806.4|35656.4|33
1623539260000|2021-06-12 23:07:40|35816.6|35666.6|35807|35657|35816.8|35666.8|35807|35657|22
1623539270000|2021-06-12 23:07:50|35807.2|35657.2|35808.1|35658.1|35808.3|35658.3|35806.2|35656.2|29
1623539280000|2021-06-12 23:08:00|35808.6|35658.6|35820.4|35670.4|35821.6|35671.6|35808.1|35658.1|36
1623539290000|2021-06-12 23:08:10|35820.8|35670.8|35823.4|35673.4|35823.4|35673.4|35820.6|35670.6|24
1623539300000|2021-06-12 23:08:20|35821.9|35671.9|35831.3|35681.3|35831.8|35681.8|35821.9|35671.9|30
1623539310000|2021-06-12 23:08:30|35830.6|35680.6|35844.2|35694.2|35845.1|35695.1|35830.6|35680.6|30
1623539320000|2021-06-12 23:08:40|35844.3|35694.3|35848.9|35698.9|35849.3|35699.3|35843.5|35693.5|29
1623539330000|2021-06-12 23:08:50|35849.1|35699.1|35857.6|35707.6|35858.9|35708.9|35848.1|35698.1|24
1623539340000|2021-06-12 23:09:00|35857.4|35707.4|35854.1|35704.1|35857.8|35707.8|35851.7|35701.7|31
1623539350000|2021-06-12 23:09:10|35854.4|35704.4|35854.1|35704.1|35854.8|35704.8|35853.9|35703.9|6
1623539360000|2021-06-12 23:09:20|35854.2|35704.2|35855.4|35705.4|35858|35708|35853.9|35703.9|17
1623539370000|2021-06-12 23:09:30|35855.5|35705.5|35856.2|35706.2|35857.1|35707.1|35855.5|35705.5|19
1623539380000|2021-06-12 23:09:40|35856|35706|35855.3|35705.3|35856|35706|35855.1|35705.1|15
1623539390000|2021-06-12 23:09:50|35855.4|35705.4|35844.8|35694.8|35855.7|35705.7|35844.7|35694.7|18
1623539400000|2021-06-12 23:10:00|35845.3|35695.3|35856.9|35706.9|35856.9|35706.9|35845.3|35695.3|22
1623539410000|2021-06-12 23:10:10|35857|35707|35871.8|35721.8|35880.6|35730.6|35857|35707|33
1623539420000|2021-06-12 23:10:20|35872.1|35722.1|35871.8|35721.8|35875|35725|35871|35721|36
1623539430000|2021-06-12 23:10:30|35872.4|35722.4|35880.7|35730.7|35880.7|35730.7|35869.6|35719.6|32
1623539440000|2021-06-12 23:10:40|35880.3|35730.3|35880.9|35730.9|35881|35731|35879.9|35729.9|13
1623539450000|2021-06-12 23:10:50|35881.3|35731.3|35880.4|35730.4|35881.4|35731.4|35879.9|35729.9|21
1623539460000|2021-06-12 23:11:00|35879.6|35729.6|35880.2|35730.2|35880.2|35730.2|35871.1|35721.1|30
1623539470000|2021-06-12 23:11:10|35880.7|35730.7|35876|35726|35880.7|35730.7|35876|35726|23
1623539480000|2021-06-12 23:11:20|35876.4|35726.4|35878.5|35728.5|35878.5|35728.5|35875|35725|23
1623539490000|2021-06-12 23:11:30|35878.8|35728.8|35886.8|35736.8|35888.4|35738.4|35878.8|35728.8|35
1623539500000|2021-06-12 23:11:40|35885.5|35735.5|35888.2|35738.2|35888.5|35738.5|35885.3|35735.3|28
1623539510000|2021-06-12 23:11:50|35887.9|35737.9|35886.3|35736.3|35889.2|35739.2|35883.7|35733.7|31
1623539520000|2021-06-12 23:12:00|35886.1|35736.1|35885.7|35735.7|35886.6|35736.6|35884.2|35734.2|36
1623539530000|2021-06-12 23:12:10|35885.1|35735.1|35879.4|35729.4|35885.3|35735.3|35878.2|35728.2|32
1623539540000|2021-06-12 23:12:20|35878.5|35728.5|35878.8|35728.8|35880.3|35730.3|35876.5|35726.5|28
1623539550000|2021-06-12 23:12:30|35879.3|35729.3|35890.8|35740.8|35890.8|35740.8|35878.2|35728.2|39
1623539560000|2021-06-12 23:12:40|35893.6|35743.6|35892.1|35742.1|35894.5|35744.5|35891.3|35741.3|24
1623539570000|2021-06-12 23:12:50|35891.4|35741.4|35891.6|35741.6|35891.9|35741.9|35890.2|35740.2|28
1623539580000|2021-06-12 23:13:00|35891.7|35741.7|35913.8|35763.8|35913.8|35763.8|35891.7|35741.7|36
1623539590000|2021-06-12 23:13:10|35913.9|35763.9|35927.1|35777.1|35930.1|35780.1|35913.9|35763.9|31
1623539600000|2021-06-12 23:13:20|35927|35777|35914.5|35764.5|35927|35777|35914.1|35764.1|33
1623539610000|2021-06-12 23:13:30|35914.6|35764.6|35918.5|35768.5|35918.5|35768.5|35914.6|35764.6|27
1623539620000|2021-06-12 23:13:40|35918.3|35768.3|35907.4|35757.4|35920.9|35770.9|35907.4|35757.4|27
1623539630000|2021-06-12 23:13:50|35907.1|35757.1|35905.2|35755.2|35909.9|35759.9|35903.5|35753.5|28
1623539640000|2021-06-12 23:14:00|35905.1|35755.1|35904.3|35754.3|35907.7|35757.7|35903.7|35753.7|29
1623539650000|2021-06-12 23:14:10|35904.2|35754.2|35904|35754|35904.9|35754.9|35903.4|35753.4|23
1623539660000|2021-06-12 23:14:20|35905.2|35755.2|35923.5|35773.5|35923.9|35773.9|35905.2|35755.2|32
1623539670000|2021-06-12 23:14:30|35923.7|35773.7|35923|35773|35924.4|35774.4|35921.4|35771.4|33
1623539680000|2021-06-12 23:14:40|35923.1|35773.1|35922.6|35772.6|35923.8|35773.8|35921.7|35771.7|27
1623539690000|2021-06-12 23:14:50|35922.9|35772.9|35921.3|35771.3|35924.1|35774.1|35921|35771|22
1623539700000|2021-06-12 23:15:00|35920.5|35770.5|35927.5|35777.5|35934.2|35784.2|35920.5|35770.5|37
1623539710000|2021-06-12 23:15:10|35925.6|35775.6|35924.6|35774.6|35934.7|35784.7|35924|35774|37
1623539720000|2021-06-12 23:15:20|35924.8|35774.8|35923.1|35773.1|35931.6|35781.6|35922.7|35772.7|35
1623539730000|2021-06-12 23:15:30|35923|35773|35925.2|35775.2|35925.8|35775.8|35922.4|35772.4|31
1623539740000|2021-06-12 23:15:40|35923.3|35773.3|35926.4|35776.4|35926.6|35776.6|35923.3|35773.3|26
1623539750000|2021-06-12 23:15:50|35925.6|35775.6|35909.1|35759.1|35925.6|35775.6|35909.1|35759.1|20
1623539760000|2021-06-12 23:16:00|35909|35759|35906.7|35756.7|35909.5|35759.5|35906.3|35756.3|31
1623539770000|2021-06-12 23:16:10|35906.6|35756.6|35904|35754|35910.2|35760.2|35901.4|35751.4|29
1623539780000|2021-06-12 23:16:20|35903.7|35753.7|35889.7|35739.7|35903.8|35753.8|35887.4|35737.4|36
1623539790000|2021-06-12 23:16:30|35889.5|35739.5|35896.2|35746.2|35897.7|35747.7|35888.2|35738.2|21
1623539800000|2021-06-12 23:16:40|35890.9|35740.9|35887.6|35737.6|35892.6|35742.6|35885.8|35735.8|19
1623539810000|2021-06-12 23:16:50|35887.7|35737.7|35886.5|35736.5|35888.1|35738.1|35886.5|35736.5|27
1623539820000|2021-06-12 23:17:00|35886.4|35736.4|35879.6|35729.6|35887.8|35737.8|35879.6|35729.6|21
1623539830000|2021-06-12 23:17:10|35878.2|35728.2|35875|35725|35878.2|35728.2|35874.8|35724.8|22
1623539840000|2021-06-12 23:17:20|35875.1|35725.1|35874.2|35724.2|35875.1|35725.1|35873.5|35723.5|13
1623539850000|2021-06-12 23:17:30|35874.4|35724.4|35888|35738|35889.3|35739.3|35874.4|35724.4|35
1623539860000|2021-06-12 23:17:40|35887.8|35737.8|35887.3|35737.3|35888.4|35738.4|35886.5|35736.5|30
1623539870000|2021-06-12 23:17:50|35887.2|35737.2|35878.6|35728.6|35887.2|35737.2|35874.6|35724.6|36
1623539880000|2021-06-12 23:18:00|35877.6|35727.6|35879.7|35729.7|35880|35730|35877.5|35727.5|29
1623539890000|2021-06-12 23:18:10|35879.8|35729.8|35879.7|35729.7|35880|35730|35877.7|35727.7|34
1623539900000|2021-06-12 23:18:20|35879.5|35729.5|35879|35729|35879.7|35729.7|35878.2|35728.2|14
1623539910000|2021-06-12 23:18:30|35878.9|35728.9|35884.2|35734.2|35891.6|35741.6|35878.9|35728.9|31
1623539920000|2021-06-12 23:18:40|35884.1|35734.1|35880.8|35730.8|35884.2|35734.2|35880.8|35730.8|26
1623539930000|2021-06-12 23:18:50|35880.7|35730.7|35884.9|35734.9|35886.7|35736.7|35879.4|35729.4|29
1623539940000|2021-06-12 23:19:00|35885|35735|35887.7|35737.7|35888.8|35738.8|35879.9|35729.9|33
1623539950000|2021-06-12 23:19:10|35887.8|35737.8|35902.7|35752.7|35903.5|35753.5|35887.4|35737.4|35
1623539960000|2021-06-12 23:19:20|35903.3|35753.3|35892.8|35742.8|35903.6|35753.6|35892.8|35742.8|31
1623539970000|2021-06-12 23:19:30|35892.2|35742.2|35892.2|35742.2|35895.2|35745.2|35892|35742|29
1623539980000|2021-06-12 23:19:40|35892.6|35742.6|35902.4|35752.4|35902.4|35752.4|35892.6|35742.6|31
1623539990000|2021-06-12 23:19:50|35902.5|35752.5|35895.1|35745.1|35902.7|35752.7|35894.9|35744.9|29
1623540000000|2021-06-12 23:20:00|35895.2|35745.2|35895.5|35745.5|35897.3|35747.3|35895|35745|23
1623540010000|2021-06-12 23:20:10|35895.4|35745.4|35893.8|35743.8|35895.6|35745.6|35891.6|35741.6|27
1623540020000|2021-06-12 23:20:20|35893.4|35743.4|35893.5|35743.5|35894.4|35744.4|35893.4|35743.4|19
1623540030000|2021-06-12 23:20:30|35893.9|35743.9|35893.8|35743.8|35894.1|35744.1|35893.7|35743.7|13
1623540040000|2021-06-12 23:20:40|35893.7|35743.7|35887.1|35737.1|35893.7|35743.7|35887.1|35737.1|18
1623540050000|2021-06-12 23:20:50|35887.3|35737.3|35881.6|35731.6|35887.3|35737.3|35881.5|35731.5|25
1623540060000|2021-06-12 23:21:00|35881.3|35731.3|35895.8|35745.8|35895.9|35745.9|35881.3|35731.3|28
1623540070000|2021-06-12 23:21:10|35897.2|35747.2|35897.6|35747.6|35897.8|35747.8|35897.1|35747.1|26
1623540080000|2021-06-12 23:21:20|35897.2|35747.2|35898|35748|35898.4|35748.4|35897|35747|22
1623540090000|2021-06-12 23:21:30|35898.3|35748.3|35902.4|35752.4|35911.4|35761.4|35898.3|35748.3|32
1623540100000|2021-06-12 23:21:40|35903|35753|35902.6|35752.6|35903.2|35753.2|35902.2|35752.2|25
1623540110000|2021-06-12 23:21:50|35903|35753|35903.4|35753.4|35903.5|35753.5|35902.7|35752.7|16
1623540120000|2021-06-12 23:22:00|35903.3|35753.3|35881.6|35731.6|35903.3|35753.3|35879.1|35729.1|28
1623540130000|2021-06-12 23:22:10|35882.1|35732.1|35862.9|35712.9|35882.1|35732.1|35862.8|35712.8|31
1623540140000|2021-06-12 23:22:20|35863.1|35713.1|35865.7|35715.7|35866.8|35716.8|35862.2|35712.2|23
1623540150000|2021-06-12 23:22:30|35865.8|35715.8|35869.8|35719.8|35869.8|35719.8|35865.8|35715.8|21
1623540160000|2021-06-12 23:22:40|35869.6|35719.6|35865|35715|35872.1|35722.1|35865|35715|19
1623540170000|2021-06-12 23:22:50|35865.3|35715.3|35863|35713|35865.3|35715.3|35862.6|35712.6|21
1623540180000|2021-06-12 23:23:00|35863.2|35713.2|35872.4|35722.4|35872.4|35722.4|35862.8|35712.8|29
1623540190000|2021-06-12 23:23:10|35872.3|35722.3|35873.7|35723.7|35873.7|35723.7|35872.1|35722.1|13
1623540200000|2021-06-12 23:23:20|35874.4|35724.4|35879.8|35729.8|35880.6|35730.6|35874.4|35724.4|20
1623540210000|2021-06-12 23:23:30|35880.1|35730.1|35879.8|35729.8|35880.6|35730.6|35879.8|35729.8|9
1623540220000|2021-06-12 23:23:40|35882.6|35732.6|35885.5|35735.5|35885.6|35735.6|35882.6|35732.6|29
1623540230000|2021-06-12 23:23:50|35885.4|35735.4|35879.5|35729.5|35885.4|35735.4|35879.3|35729.3|30
1623540240000|2021-06-12 23:24:00|35879.4|35729.4|35888.6|35738.6|35889|35739|35879.4|35729.4|35
1623540250000|2021-06-12 23:24:10|35888.7|35738.7|35894.8|35744.8|35894.9|35744.9|35888.1|35738.1|31
1623540260000|2021-06-12 23:24:20|35895|35745|35892.5|35742.5|35895.4|35745.4|35892.5|35742.5|13
1623540270000|2021-06-12 23:24:30|35891.5|35741.5|35890.6|35740.6|35892.1|35742.1|35890.3|35740.3|29
1623540280000|2021-06-12 23:24:40|35891|35741|35893.2|35743.2|35893.6|35743.6|35891|35741|26
1623540290000|2021-06-12 23:24:50|35893.1|35743.1|35895|35745|35895|35745|35893.1|35743.1|16
1623540300000|2021-06-12 23:25:00|35895.1|35745.1|35879.3|35729.3|35895.1|35745.1|35877|35727|26
1623540310000|2021-06-12 23:25:10|35878.9|35728.9|35874|35724|35878.9|35728.9|35873.2|35723.2|25
1623540320000|2021-06-12 23:25:20|35874.1|35724.1|35875.7|35725.7|35876.9|35726.9|35873.9|35723.9|23
1623540330000|2021-06-12 23:25:30|35875.6|35725.6|35878.1|35728.1|35878.1|35728.1|35875.2|35725.2|24
1623540340000|2021-06-12 23:25:40|35878|35728|35887|35737|35887.9|35737.9|35877.9|35727.9|26
1623540350000|2021-06-12 23:25:50|35887.5|35737.5|35893.7|35743.7|35893.9|35743.9|35887.5|35737.5|24
1623540360000|2021-06-12 23:26:00|35894.2|35744.2|35893.6|35743.6|35894.7|35744.7|35893|35743|16
1623540370000|2021-06-12 23:26:10|35894.4|35744.4|35898.8|35748.8|35902.8|35752.8|35894.4|35744.4|34
1623540380000|2021-06-12 23:26:20|35898.9|35748.9|35900.9|35750.9|35901.3|35751.3|35898.9|35748.9|28
1623540390000|2021-06-12 23:26:30|35900.3|35750.3|35907.8|35757.8|35910.2|35760.2|35900.3|35750.3|25
1623540400000|2021-06-12 23:26:40|35907.9|35757.9|35910.5|35760.5|35914.5|35764.5|35907.6|35757.6|30
1623540410000|2021-06-12 23:26:50|35910.8|35760.8|35923.7|35773.7|35923.8|35773.8|35910.6|35760.6|27
1623540420000|2021-06-12 23:27:00|35924.2|35774.2|35924.6|35774.6|35926|35776|35924.1|35774.1|18
1623540430000|2021-06-12 23:27:10|35923.5|35773.5|35919.4|35769.4|35923.5|35773.5|35918.3|35768.3|19
1623540440000|2021-06-12 23:27:20|35919.5|35769.5|35926.5|35776.5|35926.5|35776.5|35919.1|35769.1|26
1623540450000|2021-06-12 23:27:30|35926.4|35776.4|35923.7|35773.7|35926.4|35776.4|35923.7|35773.7|29
1623540460000|2021-06-12 23:27:40|35923.6|35773.6|35923.8|35773.8|35925.4|35775.4|35923.2|35773.2|22
1623540470000|2021-06-12 23:27:50|35923.9|35773.9|35924.7|35774.7|35924.7|35774.7|35923.9|35773.9|11
1623540480000|2021-06-12 23:28:00|35924.6|35774.6|35897.6|35747.6|35924.7|35774.7|35897.4|35747.4|32
1623540490000|2021-06-12 23:28:10|35897.7|35747.7|35893.8|35743.8|35898.2|35748.2|35891.1|35741.1|28
1623540500000|2021-06-12 23:28:20|35893.9|35743.9|35895.4|35745.4|35895.4|35745.4|35893.9|35743.9|11
1623540510000|2021-06-12 23:28:30|35895.8|35745.8|35896.5|35746.5|35896.5|35746.5|35895|35745|21
1623540520000|2021-06-12 23:28:40|35896.3|35746.3|35892.7|35742.7|35896.3|35746.3|35892.5|35742.5|21
1623540530000|2021-06-12 23:28:50|35893.3|35743.3|35894.1|35744.1|35894.2|35744.2|35892.5|35742.5|20
1623540540000|2021-06-12 23:29:00|35893.9|35743.9|35899.4|35749.4|35899.4|35749.4|35893.8|35743.8|25
1623540550000|2021-06-12 23:29:10|35899.3|35749.3|35894.9|35744.9|35899.3|35749.3|35894.3|35744.3|32
1623540560000|2021-06-12 23:29:20|35894.1|35744.1|35898.1|35748.1|35898.5|35748.5|35892.5|35742.5|27
1623540570000|2021-06-12 23:29:30|35898.6|35748.6|35892.6|35742.6|35898.6|35748.6|35892.1|35742.1|28
1623540580000|2021-06-12 23:29:40|35891.8|35741.8|35893.6|35743.6|35894.4|35744.4|35891.1|35741.1|18
1623540590000|2021-06-12 23:29:50|35893.3|35743.3|35898.8|35748.8|35899.1|35749.1|35893.3|35743.3|25
1623540600000|2021-06-12 23:30:00|35899|35749|35897.9|35747.9|35899.8|35749.8|35897.7|35747.7|28
1623540610000|2021-06-12 23:30:10|35895.2|35745.2|35884.4|35734.4|35895.2|35745.2|35884.3|35734.3|32
1623540620000|2021-06-12 23:30:20|35884.6|35734.6|35850|35700|35884.6|35734.6|35850|35700|36
1623540630000|2021-06-12 23:30:30|35848.9|35698.9|35851.9|35701.9|35853.3|35703.3|35847.9|35697.9|29
1623540640000|2021-06-12 23:30:40|35851.7|35701.7|35835.8|35685.8|35851.8|35701.8|35835.8|35685.8|30
1623540650000|2021-06-12 23:30:50|35835.7|35685.7|35842.5|35692.5|35842.5|35692.5|35835.7|35685.7|29
1623540660000|2021-06-12 23:31:00|35842|35692|35837.6|35687.6|35842.3|35692.3|35836.1|35686.1|31
1623540670000|2021-06-12 23:31:10|35837.8|35687.8|35834.4|35684.4|35838.6|35688.6|35834.4|35684.4|26
1623540680000|2021-06-12 23:31:20|35834.3|35684.3|35856.8|35706.8|35857.5|35707.5|35834.3|35684.3|33
1623540690000|2021-06-12 23:31:30|35857|35707|35846.4|35696.4|35857.5|35707.5|35846.4|35696.4|26
1623540700000|2021-06-12 23:31:40|35847.4|35697.4|35853|35703|35853.1|35703.1|35845.5|35695.5|26
1623540710000|2021-06-12 23:31:50|35853.1|35703.1|35861.6|35711.6|35861.6|35711.6|35852.7|35702.7|25
1623540720000|2021-06-12 23:32:00|35861.7|35711.7|35861.9|35711.9|35863.2|35713.2|35860.3|35710.3|22
1623540730000|2021-06-12 23:32:10|35862|35712|35863|35713|35863|35713|35861.6|35711.6|18
1623540740000|2021-06-12 23:32:20|35862.7|35712.7|35866.2|35716.2|35866.2|35716.2|35861.2|35711.2|12
1623540750000|2021-06-12 23:32:30|35866.4|35716.4|35858.4|35708.4|35880.1|35730.1|35858.4|35708.4|35
1623540760000|2021-06-12 23:32:40|35858|35708|35853.1|35703.1|35858|35708|35853.1|35703.1|10
1623540770000|2021-06-12 23:32:50|35853|35703|35862.4|35712.4|35863.1|35713.1|35853|35703|22
1623540780000|2021-06-12 23:33:00|35863.7|35713.7|35845.1|35695.1|35865.1|35715.1|35844.7|35694.7|36
1623540790000|2021-06-12 23:33:10|35845.2|35695.2|35847.8|35697.8|35847.8|35697.8|35845.2|35695.2|16
1623540800000|2021-06-12 23:33:20|35847.9|35697.9|35842.1|35692.1|35847.9|35697.9|35841.8|35691.8|18
1623540810000|2021-06-12 23:33:30|35841.8|35691.8|35840.3|35690.3|35843.1|35693.1|35840.2|35690.2|28
1623540820000|2021-06-12 23:33:40|35840.4|35690.4|35833.7|35683.7|35840.7|35690.7|35833.7|35683.7|19
1623540830000|2021-06-12 23:33:50|35833.8|35683.8|35830.7|35680.7|35833.8|35683.8|35825.1|35675.1|24
1623540840000|2021-06-12 23:34:00|35830.5|35680.5|35824.2|35674.2|35830.5|35680.5|35824.2|35674.2|25
1623540850000|2021-06-12 23:34:10|35823.5|35673.5|35820.5|35670.5|35825|35675|35811.4|35661.4|30
1623540860000|2021-06-12 23:34:20|35820.7|35670.7|35808.7|35658.7|35820.7|35670.7|35808.6|35658.6|35
1623540870000|2021-06-12 23:34:30|35808.8|35658.8|35807.3|35657.3|35811.3|35661.3|35805.8|35655.8|31
1623540880000|2021-06-12 23:34:40|35807.5|35657.5|35812.5|35662.5|35812.5|35662.5|35805.6|35655.6|30
1623540890000|2021-06-12 23:34:50|35812.4|35662.4|35808.7|35658.7|35812.6|35662.6|35806.5|35656.5|35
1623540900000|2021-06-12 23:35:00|35808.5|35658.5|35823.1|35673.1|35824.7|35674.7|35807.6|35657.6|33
1623540910000|2021-06-12 23:35:10|35822.9|35672.9|35825.4|35675.4|35825.7|35675.7|35822.9|35672.9|24
1623540920000|2021-06-12 23:35:20|35825.1|35675.1|35815.9|35665.9|35826.1|35676.1|35815.1|35665.1|29
1623540930000|2021-06-12 23:35:30|35815.3|35665.3|35825.2|35675.2|35826|35676|35814.7|35664.7|32
1623540940000|2021-06-12 23:35:40|35825.3|35675.3|35820.9|35670.9|35825.4|35675.4|35817.4|35667.4|35
1623540950000|2021-06-12 23:35:50|35821.1|35671.1|35822.2|35672.2|35824|35674|35820.7|35670.7|20
1623540960000|2021-06-12 23:36:00|35820.5|35670.5|35829|35679|35829.1|35679.1|35819.5|35669.5|30
1623540970000|2021-06-12 23:36:10|35829.1|35679.1|35791.8|35641.8|35829.4|35679.4|35790.7|35640.7|31
1623540980000|2021-06-12 23:36:20|35791.2|35641.2|35791.6|35641.6|35795.3|35645.3|35790.2|35640.2|29
1623540990000|2021-06-12 23:36:30|35791.2|35641.2|35793.3|35643.3|35795.4|35645.4|35791.2|35641.2|23
1623541000000|2021-06-12 23:36:40|35792.6|35642.6|35777.5|35627.5|35794.3|35644.3|35777.5|35627.5|27
1623541010000|2021-06-12 23:36:50|35777.3|35627.3|35777.1|35627.1|35778.8|35628.8|35776.4|35626.4|27
1623541020000|2021-06-12 23:37:00|35777.2|35627.2|35766.8|35616.8|35777.8|35627.8|35764.8|35614.8|29
1623541030000|2021-06-12 23:37:10|35766|35616|35766.7|35616.7|35767.1|35617.1|35763.2|35613.2|35
1623541040000|2021-06-12 23:37:20|35766.9|35616.9|35771.6|35621.6|35776.6|35626.6|35765.9|35615.9|34
1623541050000|2021-06-12 23:37:30|35771.5|35621.5|35761.6|35611.6|35772|35622|35760.8|35610.8|30
1623541060000|2021-06-12 23:37:40|35761.5|35611.5|35762|35612|35762|35612|35759.8|35609.8|26
1623541070000|2021-06-12 23:37:50|35761.2|35611.2|35761|35611|35761.9|35611.9|35759.5|35609.5|30
1623541080000|2021-06-12 23:38:00|35759.8|35609.8|35769.6|35619.6|35769.6|35619.6|35759.7|35609.7|32
1623541090000|2021-06-12 23:38:10|35770|35620|35776.2|35626.2|35776.2|35626.2|35769.6|35619.6|22
1623541100000|2021-06-12 23:38:20|35775.4|35625.4|35775.6|35625.6|35776.5|35626.5|35775.4|35625.4|19
1623541110000|2021-06-12 23:38:30|35774.9|35624.9|35772.2|35622.2|35776|35626|35771.6|35621.6|8
1623541120000|2021-06-12 23:38:40|35772|35622|35776.6|35626.6|35776.8|35626.8|35770.8|35620.8|20
1623541130000|2021-06-12 23:38:50|35776.8|35626.8|35777.5|35627.5|35777.5|35627.5|35776.2|35626.2|8
1623541140000|2021-06-12 23:39:00|35776.8|35626.8|35771.8|35621.8|35780.2|35630.2|35771.8|35621.8|28
1623541150000|2021-06-12 23:39:10|35771.1|35621.1|35771.4|35621.4|35771.5|35621.5|35770.9|35620.9|8
1623541160000|2021-06-12 23:39:20|35770.9|35620.9|35770.7|35620.7|35771.4|35621.4|35770.4|35620.4|11
1623541170000|2021-06-12 23:39:30|35771.2|35621.2|35779.3|35629.3|35779.3|35629.3|35771.2|35621.2|22
1623541180000|2021-06-12 23:39:40|35779.1|35629.1|35779.5|35629.5|35779.7|35629.7|35779.1|35629.1|14
1623541190000|2021-06-12 23:39:50|35779.3|35629.3|35781.7|35631.7|35782.7|35632.7|35778.7|35628.7|16
1623541200000|2021-06-12 23:40:00|35781.6|35631.6|35781.9|35631.9|35782.3|35632.3|35780.9|35630.9|15
1623541210000|2021-06-12 23:40:10|35782|35632|35790.6|35640.6|35790.9|35640.9|35782|35632|22
1623541220000|2021-06-12 23:40:20|35791.2|35641.2|35801.1|35651.1|35801.1|35651.1|35791.2|35641.2|21
1623541230000|2021-06-12 23:40:30|35801.2|35651.2|35804.5|35654.5|35804.7|35654.7|35801|35651|24
1623541240000|2021-06-12 23:40:40|35804.7|35654.7|35802.6|35652.6|35805.2|35655.2|35801.8|35651.8|20
1623541250000|2021-06-12 23:40:50|35802.9|35652.9|35812|35662|35812|35662|35802.7|35652.7|17
1623541260000|2021-06-12 23:41:00|35815|35665|35813.9|35663.9|35815.9|35665.9|35812.8|35662.8|22
1623541270000|2021-06-12 23:41:10|35814.4|35664.4|35814.8|35664.8|35814.8|35664.8|35813.5|35663.5|15
1623541280000|2021-06-12 23:41:20|35814.6|35664.6|35814.7|35664.7|35815.2|35665.2|35814.3|35664.3|17
1623541290000|2021-06-12 23:41:30|35814.5|35664.5|35814.4|35664.4|35814.7|35664.7|35814.3|35664.3|13
1623541300000|2021-06-12 23:41:40|35814.1|35664.1|35813.8|35663.8|35815.1|35665.1|35813.2|35663.2|16
1623541310000|2021-06-12 23:41:50|35813.9|35663.9|35802.5|35652.5|35814|35664|35802.5|35652.5|23
1623541320000|2021-06-12 23:42:00|35802.4|35652.4|35813.1|35663.1|35813.7|35663.7|35799.6|35649.6|33
1623541330000|2021-06-12 23:42:10|35813.3|35663.3|35811.7|35661.7|35813.3|35663.3|35811.5|35661.5|28
1623541340000|2021-06-12 23:42:20|35811.5|35661.5|35810.5|35660.5|35812.2|35662.2|35810.5|35660.5|30
1623541350000|2021-06-12 23:42:30|35810.7|35660.7|35818.5|35668.5|35818.5|35668.5|35810.7|35660.7|19
1623541360000|2021-06-12 23:42:40|35818.2|35668.2|35824.7|35674.7|35824.9|35674.9|35817.5|35667.5|25
1623541370000|2021-06-12 23:42:50|35824.5|35674.5|35822|35672|35824.5|35674.5|35821.5|35671.5|30
1623541380000|2021-06-12 23:43:00|35821.7|35671.7|35827.2|35677.2|35827.2|35677.2|35821.3|35671.3|24
1623541390000|2021-06-12 23:43:10|35828|35678|35826.7|35676.7|35828.4|35678.4|35826.2|35676.2|23
1623541400000|2021-06-12 23:43:20|35826.5|35676.5|35827.4|35677.4|35828.2|35678.2|35826.1|35676.1|27
1623541410000|2021-06-12 23:43:30|35827.6|35677.6|35822.5|35672.5|35827.6|35677.6|35822.5|35672.5|19
1623541420000|2021-06-12 23:43:40|35822.6|35672.6|35815.8|35665.8|35823.2|35673.2|35814.3|35664.3|28
1623541430000|2021-06-12 23:43:50|35813|35663|35806.5|35656.5|35813|35663|35803.4|35653.4|31
1623541440000|2021-06-12 23:44:00|35806|35656|35818.8|35668.8|35819.2|35669.2|35805.9|35655.9|34
1623541450000|2021-06-12 23:44:10|35819|35669|35818.4|35668.4|35819.5|35669.5|35818.1|35668.1|26
1623541460000|2021-06-12 23:44:20|35818.7|35668.7|35824.3|35674.3|35825.3|35675.3|35818.1|35668.1|23
1623541470000|2021-06-12 23:44:30|35824.4|35674.4|35823.1|35673.1|35825.2|35675.2|35822.6|35672.6|21
1623541480000|2021-06-12 23:44:40|35823.3|35673.3|35821.9|35671.9|35824.9|35674.9|35821.4|35671.4|28
1623541490000|2021-06-12 23:44:50|35821.7|35671.7|35820.7|35670.7|35821.9|35671.9|35820.4|35670.4|11
1623541500000|2021-06-12 23:45:00|35820.8|35670.8|35812.6|35662.6|35821|35671|35811.8|35661.8|30
1623541510000|2021-06-12 23:45:10|35812.7|35662.7|35814.4|35664.4|35815.9|35665.9|35812.6|35662.6|30
1623541520000|2021-06-12 23:45:20|35814.2|35664.2|35814.7|35664.7|35815.5|35665.5|35814|35664|21
1623541530000|2021-06-12 23:45:30|35814.8|35664.8|35812|35662|35815.8|35665.8|35812|35662|16
1623541540000|2021-06-12 23:45:40|35811.3|35661.3|35808.1|35658.1|35812.3|35662.3|35807.4|35657.4|23
1623541550000|2021-06-12 23:45:50|35808.6|35658.6|35809.7|35659.7|35811.8|35661.8|35808.4|35658.4|25
1623541560000|2021-06-12 23:46:00|35809.3|35659.3|35799.2|35649.2|35809.3|35659.3|35789.8|35639.8|38
1623541570000|2021-06-12 23:46:10|35798.1|35648.1|35797.3|35647.3|35798.7|35648.7|35797.3|35647.3|26
1623541580000|2021-06-12 23:46:20|35797.6|35647.6|35802.3|35652.3|35804.8|35654.8|35796.1|35646.1|31
1623541590000|2021-06-12 23:46:30|35801.4|35651.4|35800.3|35650.3|35801.4|35651.4|35799.6|35649.6|31
1623541600000|2021-06-12 23:46:40|35800|35650|35800.2|35650.2|35800.7|35650.7|35800|35650|15
1623541610000|2021-06-12 23:46:50|35800.3|35650.3|35802.8|35652.8|35803.1|35653.1|35800.3|35650.3|22
1623541620000|2021-06-12 23:47:00|35803.1|35653.1|35804.2|35654.2|35804.4|35654.4|35802.3|35652.3|26
1623541630000|2021-06-12 23:47:10|35805.4|35655.4|35801.1|35651.1|35805.4|35655.4|35800.9|35650.9|18
1623541640000|2021-06-12 23:47:20|35801.2|35651.2|35788.1|35638.1|35801.2|35651.2|35788.1|35638.1|31
1623541650000|2021-06-12 23:47:30|35788.4|35638.4|35788.3|35638.3|35789.2|35639.2|35788.2|35638.2|21
1623541660000|2021-06-12 23:47:40|35788.4|35638.4|35789.1|35639.1|35790.4|35640.4|35788.3|35638.3|23
1623541670000|2021-06-12 23:47:50|35789.3|35639.3|35787.8|35637.8|35790.4|35640.4|35787.8|35637.8|28
1623541680000|2021-06-12 23:48:00|35787.5|35637.5|35788.7|35638.7|35788.8|35638.8|35786.6|35636.6|26
1623541690000|2021-06-12 23:48:10|35788.6|35638.6|35742.2|35592.2|35789.1|35639.1|35742.2|35592.2|33
1623541700000|2021-06-12 23:48:20|35739.7|35589.7|35734.8|35584.8|35745.6|35595.6|35734.8|35584.8|25
1623541710000|2021-06-12 23:48:30|35712.1|35562.1|35690.2|35540.2|35712.1|35562.1|35679.8|35529.8|38
1623541720000|2021-06-12 23:48:40|35690.5|35540.5|35668|35518|35692|35542|35667.5|35517.5|34
1623541730000|2021-06-12 23:48:50|35667.8|35517.8|35662.4|35512.4|35668.5|35518.5|35662.4|35512.4|25
1623541740000|2021-06-12 23:49:00|35662.1|35512.1|35647.6|35497.6|35664.5|35514.5|35646.7|35496.7|40
1623541750000|2021-06-12 23:49:10|35647.4|35497.4|35645.9|35495.9|35647.4|35497.4|35638.7|35488.7|34
1623541760000|2021-06-12 23:49:20|35646.5|35496.5|35651.4|35501.4|35651.4|35501.4|35645.8|35495.8|23
1623541770000|2021-06-12 23:49:30|35652.4|35502.4|35646.7|35496.7|35657.1|35507.1|35644.8|35494.8|37
1623541780000|2021-06-12 23:49:40|35646.2|35496.2|35627.2|35477.2|35646.5|35496.5|35627.1|35477.1|33
1623541790000|2021-06-12 23:49:50|35627.3|35477.3|35629.6|35479.6|35635.5|35485.5|35625.5|35475.5|35
1623541800000|2021-06-12 23:50:00|35623.7|35473.7|35607.5|35457.5|35625.5|35475.5|35607.5|35457.5|36
1623541810000|2021-06-12 23:50:10|35607.4|35457.4|35562.5|35412.5|35607.4|35457.4|35554.4|35404.4|38
1623541820000|2021-06-12 23:50:20|35560.9|35410.9|35531.6|35381.6|35560.9|35410.9|35520.3|35370.3|37
1623541830000|2021-06-12 23:50:30|35530.2|35380.2|35550.3|35400.3|35550.3|35400.3|35524.1|35374.1|38
1623541840000|2021-06-12 23:50:40|35542.6|35392.6|35534.4|35384.4|35542.6|35392.6|35532.1|35382.1|33
1623541850000|2021-06-12 23:50:50|35536.2|35386.2|35552.4|35402.4|35556|35406|35535.8|35385.8|35
1623541860000|2021-06-12 23:51:00|35547.3|35397.3|35561.3|35411.3|35562|35412|35547.2|35397.2|26
1623541870000|2021-06-12 23:51:10|35561.2|35411.2|35558.5|35408.5|35567.8|35417.8|35558.5|35408.5|30
1623541880000|2021-06-12 23:51:20|35558.8|35408.8|35562.3|35412.3|35567.4|35417.4|35552.8|35402.8|34
1623541890000|2021-06-12 23:51:30|35563.1|35413.1|35568.4|35418.4|35573.2|35423.2|35563.1|35413.1|29
1623541900000|2021-06-12 23:51:40|35568.2|35418.2|35568.7|35418.7|35570.4|35420.4|35568.1|35418.1|29
1623541910000|2021-06-12 23:51:50|35568.6|35418.6|35583.4|35433.4|35583.4|35433.4|35568.6|35418.6|22
1623541920000|2021-06-12 23:52:00|35583.9|35433.9|35598.9|35448.9|35598.9|35448.9|35583.9|35433.9|28
1623541930000|2021-06-12 23:52:10|35600.2|35450.2|35601.4|35451.4|35605.5|35455.5|35592.1|35442.1|37
1623541940000|2021-06-12 23:52:20|35601.1|35451.1|35603|35453|35605.5|35455.5|35601.1|35451.1|23
1623541950000|2021-06-12 23:52:30|35609|35459|35617.4|35467.4|35618.2|35468.2|35609|35459|23
1623541960000|2021-06-12 23:52:40|35619.3|35469.3|35618.7|35468.7|35621.3|35471.3|35614.5|35464.5|28
1623541970000|2021-06-12 23:52:50|35618.4|35468.4|35620.2|35470.2|35621.1|35471.1|35613.7|35463.7|23
1623541980000|2021-06-12 23:53:00|35620.3|35470.3|35628.8|35478.8|35628.8|35478.8|35619.5|35469.5|29
1623541990000|2021-06-12 23:53:10|35628.6|35478.6|35623.3|35473.3|35630.4|35480.4|35620.8|35470.8|33
1623542000000|2021-06-12 23:53:20|35622.4|35472.4|35621.5|35471.5|35622.6|35472.6|35620.7|35470.7|27
1623542010000|2021-06-12 23:53:30|35622.4|35472.4|35629.6|35479.6|35629.9|35479.9|35622.4|35472.4|20
1623542020000|2021-06-12 23:53:40|35629.1|35479.1|35626.4|35476.4|35629.8|35479.8|35626|35476|17
1623542030000|2021-06-12 23:53:50|35626.5|35476.5|35626.5|35476.5|35627.4|35477.4|35625.7|35475.7|13
1623542040000|2021-06-12 23:54:00|35626.8|35476.8|35597.7|35447.7|35627.1|35477.1|35597.3|35447.3|29
1623542050000|2021-06-12 23:54:10|35598.2|35448.2|35587.5|35437.5|35598.2|35448.2|35587.5|35437.5|30
1623542060000|2021-06-12 23:54:20|35587.9|35437.9|35588|35438|35588.5|35438.5|35587.2|35437.2|19
1623542070000|2021-06-12 23:54:30|35588.4|35438.4|35591.9|35441.9|35593.9|35443.9|35587.3|35437.3|24
1623542080000|2021-06-12 23:54:40|35592.1|35442.1|35588.9|35438.9|35595.2|35445.2|35588.9|35438.9|31
1623542090000|2021-06-12 23:54:50|35589.4|35439.4|35586.8|35436.8|35589.7|35439.7|35586.8|35436.8|32
1623542100000|2021-06-12 23:55:00|35586.9|35436.9|35587.1|35437.1|35588.2|35438.2|35586.2|35436.2|33
1623542110000|2021-06-12 23:55:10|35588.1|35438.1|35610.6|35460.6|35613.5|35463.5|35587.4|35437.4|34
1623542120000|2021-06-12 23:55:20|35611.2|35461.2|35607.5|35457.5|35611.2|35461.2|35604|35454|32
1623542130000|2021-06-12 23:55:30|35607|35457|35611.9|35461.9|35611.9|35461.9|35602.1|35452.1|27
1623542140000|2021-06-12 23:55:40|35612.1|35462.1|35606.7|35456.7|35612.1|35462.1|35606.7|35456.7|33
1623542150000|2021-06-12 23:55:50|35604.6|35454.6|35598.7|35448.7|35604.6|35454.6|35598.6|35448.6|31
1623542160000|2021-06-12 23:56:00|35599.3|35449.3|35613|35463|35613|35463|35599.3|35449.3|28
1623542170000|2021-06-12 23:56:10|35613.6|35463.6|35616|35466|35618.4|35468.4|35613.6|35463.6|26
1623542180000|2021-06-12 23:56:20|35615.4|35465.4|35611.4|35461.4|35615.4|35465.4|35611.4|35461.4|30
1623542190000|2021-06-12 23:56:30|35611.3|35461.3|35599.3|35449.3|35612.9|35462.9|35599.3|35449.3|18
1623542200000|2021-06-12 23:56:40|35599.5|35449.5|35569.7|35419.7|35599.5|35449.5|35569.7|35419.7|24
1623542210000|2021-06-12 23:56:50|35568|35418|35558.5|35408.5|35568|35418|35558|35408|31
1623542220000|2021-06-12 23:57:00|35558.4|35408.4|35559.3|35409.3|35559.5|35409.5|35557.7|35407.7|30
1623542230000|2021-06-12 23:57:10|35562.3|35412.3|35556.8|35406.8|35564.4|35414.4|35556.8|35406.8|34
1623542240000|2021-06-12 23:57:20|35556|35406|35532.7|35382.7|35556.1|35406.1|35532.7|35382.7|36
1623542250000|2021-06-12 23:57:30|35532.6|35382.6|35531.6|35381.6|35532.6|35382.6|35523.1|35373.1|34
1623542260000|2021-06-12 23:57:40|35532.1|35382.1|35540.5|35390.5|35540.9|35390.9|35528.1|35378.1|36
1623542270000|2021-06-12 23:57:50|35540.3|35390.3|35530.5|35380.5|35541.9|35391.9|35530.5|35380.5|31
1623542280000|2021-06-12 23:58:00|35530.3|35380.3|35534.7|35384.7|35538.7|35388.7|35529.7|35379.7|35
1623542290000|2021-06-12 23:58:10|35535.7|35385.7|35583.9|35433.9|35583.9|35433.9|35535.5|35385.5|32
1623542300000|2021-06-12 23:58:20|35585.3|35435.3|35585.4|35435.4|35586.4|35436.4|35573.9|35423.9|39
1623542310000|2021-06-12 23:58:30|35585.7|35435.7|35589.8|35439.8|35589.9|35439.9|35585.6|35435.6|25
1623542320000|2021-06-12 23:58:40|35590.9|35440.9|35594.6|35444.6|35596|35446|35589.1|35439.1|25
1623542330000|2021-06-12 23:58:50|35590.3|35440.3|35598.7|35448.7|35598.7|35448.7|35587|35437|30
1623542340000|2021-06-12 23:59:00|35598|35448|35578.4|35428.4|35598.7|35448.7|35573|35423|34
1623542350000|2021-06-12 23:59:10|35575.8|35425.8|35564.1|35414.1|35575.9|35425.9|35561.9|35411.9|32
1623542360000|2021-06-12 23:59:20|35563.8|35413.8|35561.7|35411.7|35564|35414|35559.2|35409.2|17
1623542370000|2021-06-12 23:59:30|35564.5|35414.5|35575.9|35425.9|35576.4|35426.4|35564.5|35414.5|31
1623542380000|2021-06-12 23:59:40|35579.2|35429.2|35589.7|35439.7|35589.7|35439.7|35574.8|35424.8|36
1623542390000|2021-06-12 23:59:50|35591.2|35441.2|35618.6|35468.6|35618.9|35468.9|35591.2|35441.2|33
1623542400000|2021-06-13 00:00:00|35618.4|35468.4|35610.2|35460.2|35622.2|35472.2|35608.4|35458.4|34
1623542410000|2021-06-13 00:00:10|35609.9|35459.9|35616.7|35466.7|35616.7|35466.7|35595.6|35445.6|39
1623542420000|2021-06-13 00:00:20|35616.9|35466.9|35634.9|35484.9|35635.2|35485.2|35616.9|35466.9|33
1623542430000|2021-06-13 00:00:30|35636.2|35486.2|35674.2|35524.2|35674.2|35524.2|35636.2|35486.2|31
1623542440000|2021-06-13 00:00:40|35672.9|35522.9|35665.3|35515.3|35683.2|35533.2|35663.2|35513.2|36
1623542450000|2021-06-13 00:00:50|35663.8|35513.8|35672.7|35522.7|35672.7|35522.7|35658.5|35508.5|34
1623542460000|2021-06-13 00:01:00|35673|35523|35662.2|35512.2|35675.3|35525.3|35662.2|35512.2|35
1623542470000|2021-06-13 00:01:10|35657.5|35507.5|35646.3|35496.3|35670.3|35520.3|35646.3|35496.3|38
1623542480000|2021-06-13 00:01:20|35646.7|35496.7|35640.7|35490.7|35646.7|35496.7|35638.4|35488.4|30
1623542490000|2021-06-13 00:01:30|35641.5|35491.5|35665.1|35515.1|35665.1|35515.1|35640.1|35490.1|35
1623542500000|2021-06-13 00:01:40|35666.3|35516.3|35665.3|35515.3|35682.1|35532.1|35665.3|35515.3|34
1623542510000|2021-06-13 00:01:50|35665.1|35515.1|35630.3|35480.3|35667.4|35517.4|35630.3|35480.3|39
1623542520000|2021-06-13 00:02:00|35630.4|35480.4|35617.8|35467.8|35630.4|35480.4|35614.3|35464.3|34
1623542530000|2021-06-13 00:02:10|35618.4|35468.4|35596.1|35446.1|35618.4|35468.4|35596.1|35446.1|34
1623542540000|2021-06-13 00:02:20|35595.8|35445.8|35572.5|35422.5|35598|35448|35572.4|35422.4|34
1623542550000|2021-06-13 00:02:30|35574|35424|35540.6|35390.6|35574|35424|35539.8|35389.8|38
1623542560000|2021-06-13 00:02:40|35541.1|35391.1|35519.7|35369.7|35542.2|35392.2|35513|35363|38
1623542570000|2021-06-13 00:02:50|35519.3|35369.3|35545.7|35395.7|35545.7|35395.7|35519.1|35369.1|34
1623542580000|2021-06-13 00:03:00|35547.9|35397.9|35550.1|35400.1|35554.7|35404.7|35542|35392|37
1623542590000|2021-06-13 00:03:10|35549.4|35399.4|35546.4|35396.4|35552.7|35402.7|35535.3|35385.3|38
1623542600000|2021-06-13 00:03:20|35546.6|35396.6|35539.9|35389.9|35546.6|35396.6|35537.8|35387.8|38
1623542610000|2021-06-13 00:03:30|35540.2|35390.2|35539|35389|35540.2|35390.2|35538.1|35388.1|31
1623542620000|2021-06-13 00:03:40|35538.6|35388.6|35524|35374|35541|35391|35523.3|35373.3|35
1623542630000|2021-06-13 00:03:50|35525.1|35375.1|35522.7|35372.7|35525.2|35375.2|35498.5|35348.5|37
1623542640000|2021-06-13 00:04:00|35520.9|35370.9|35507.5|35357.5|35520.9|35370.9|35503.5|35353.5|38
1623542650000|2021-06-13 00:04:10|35508.8|35358.8|35526.9|35376.9|35528.3|35378.3|35506.8|35356.8|38
1623542660000|2021-06-13 00:04:20|35525.3|35375.3|35534.5|35384.5|35535.1|35385.1|35513.3|35363.3|36
1623542670000|2021-06-13 00:04:30|35531.3|35381.3|35525.7|35375.7|35531.3|35381.3|35525.7|35375.7|32
1623542680000|2021-06-13 00:04:40|35521.4|35371.4|35523.4|35373.4|35523.4|35373.4|35516.4|35366.4|33
1623542690000|2021-06-13 00:04:50|35525.3|35375.3|35523.5|35373.5|35525.6|35375.6|35520.7|35370.7|27
1623542700000|2021-06-13 00:05:00|35523.7|35373.7|35517|35367|35526.5|35376.5|35517|35367|30
1623542710000|2021-06-13 00:05:10|35516.9|35366.9|35517.8|35367.8|35522.9|35372.9|35514.6|35364.6|31
1623542720000|2021-06-13 00:05:20|35518.4|35368.4|35521.7|35371.7|35521.7|35371.7|35517|35367|33
1623542730000|2021-06-13 00:05:30|35518.8|35368.8|35531.4|35381.4|35531.4|35381.4|35518.8|35368.8|35
1623542740000|2021-06-13 00:05:40|35537.6|35387.6|35563.4|35413.4|35563.4|35413.4|35537.3|35387.3|36
1623542750000|2021-06-13 00:05:50|35563|35413|35552|35402|35563.8|35413.8|35551.9|35401.9|35
1623542760000|2021-06-13 00:06:00|35552.5|35402.5|35589.8|35439.8|35592.4|35442.4|35552.5|35402.5|36
1623542770000|2021-06-13 00:06:10|35589.7|35439.7|35595.6|35445.6|35598.3|35448.3|35586|35436|38
1623542780000|2021-06-13 00:06:20|35593.8|35443.8|35572.8|35422.8|35593.8|35443.8|35572.8|35422.8|38
1623542790000|2021-06-13 00:06:30|35571.8|35421.8|35568.5|35418.5|35574.7|35424.7|35565.8|35415.8|33
1623542800000|2021-06-13 00:06:40|35567.1|35417.1|35572.7|35422.7|35573.9|35423.9|35567.1|35417.1|39
1623542810000|2021-06-13 00:06:50|35572.9|35422.9|35585.2|35435.2|35585.2|35435.2|35571.3|35421.3|31
1623542820000|2021-06-13 00:07:00|35583.7|35433.7|35577.3|35427.3|35583.7|35433.7|35576.7|35426.7|34
1623542830000|2021-06-13 00:07:10|35579.8|35429.8|35583.9|35433.9|35583.9|35433.9|35572.8|35422.8|35
1623542840000|2021-06-13 00:07:20|35584|35434|35582.7|35432.7|35584|35434|35580.4|35430.4|29
1623542850000|2021-06-13 00:07:30|35582.4|35432.4|35583.7|35433.7|35584.9|35434.9|35582.4|35432.4|27
1623542860000|2021-06-13 00:07:40|35583.9|35433.9|35577.6|35427.6|35587.2|35437.2|35576.6|35426.6|35
1623542870000|2021-06-13 00:07:50|35577.3|35427.3|35574.8|35424.8|35577.3|35427.3|35574|35424|33
1623542880000|2021-06-13 00:08:00|35574.9|35424.9|35560.8|35410.8|35575|35425|35560.8|35410.8|26
1623542890000|2021-06-13 00:08:10|35560.7|35410.7|35561.6|35411.6|35562.6|35412.6|35559.3|35409.3|22
1623542900000|2021-06-13 00:08:20|35561.7|35411.7|35552|35402|35561.7|35411.7|35551.5|35401.5|25
1623542910000|2021-06-13 00:08:30|35551|35401|35545|35395|35551|35401|35528.8|35378.8|38
1623542920000|2021-06-13 00:08:40|35545.2|35395.2|35546.4|35396.4|35548.6|35398.6|35543|35393|39
1623542930000|2021-06-13 00:08:50|35549.2|35399.2|35552.9|35402.9|35557.1|35407.1|35549.2|35399.2|37
1623542940000|2021-06-13 00:09:00|35553.7|35403.7|35575.5|35425.5|35575.5|35425.5|35551.7|35401.7|32
1623542950000|2021-06-13 00:09:10|35572.2|35422.2|35580.3|35430.3|35581.6|35431.6|35570.6|35420.6|38
1623542960000|2021-06-13 00:09:20|35580.5|35430.5|35577.5|35427.5|35582.7|35432.7|35572.7|35422.7|35
1623542970000|2021-06-13 00:09:30|35576.8|35426.8|35563.6|35413.6|35577.6|35427.6|35559.5|35409.5|34
1623542980000|2021-06-13 00:09:40|35564.2|35414.2|35573.3|35423.3|35574.1|35424.1|35563.8|35413.8|33
1623542990000|2021-06-13 00:09:50|35575.4|35425.4|35571|35421|35577.4|35427.4|35571|35421|26
1623543000000|2021-06-13 00:10:00|35571.2|35421.2|35553.4|35403.4|35571.2|35421.2|35547.6|35397.6|36
1623543010000|2021-06-13 00:10:10|35556|35406|35559.1|35409.1|35562.7|35412.7|35551.8|35401.8|37
1623543020000|2021-06-13 00:10:20|35559.5|35409.5|35561|35411|35561|35411|35554.4|35404.4|31
1623543030000|2021-06-13 00:10:30|35561.1|35411.1|35566.6|35416.6|35569.5|35419.5|35557.5|35407.5|32
1623543040000|2021-06-13 00:10:40|35567.2|35417.2|35573.1|35423.1|35577.7|35427.7|35567.2|35417.2|33
1623543050000|2021-06-13 00:10:50|35573.7|35423.7|35582.4|35432.4|35582.4|35432.4|35573.4|35423.4|32
1623543060000|2021-06-13 00:11:00|35582.5|35432.5|35566.8|35416.8|35586.7|35436.7|35566.8|35416.8|30
1623543070000|2021-06-13 00:11:10|35566.7|35416.7|35569.7|35419.7|35573.4|35423.4|35564.3|35414.3|29
1623543080000|2021-06-13 00:11:20|35569.9|35419.9|35576.2|35426.2|35581|35431|35569.9|35419.9|20
1623543090000|2021-06-13 00:11:30|35575.9|35425.9|35574.8|35424.8|35576.5|35426.5|35574.8|35424.8|27
1623543100000|2021-06-13 00:11:40|35571.8|35421.8|35561|35411|35572|35422|35559.8|35409.8|31
1623543110000|2021-06-13 00:11:50|35560.3|35410.3|35559.2|35409.2|35566.2|35416.2|35559.1|35409.1|32
1623543120000|2021-06-13 00:12:00|35559.3|35409.3|35561.3|35411.3|35562.7|35412.7|35559.3|35409.3|25
1623543130000|2021-06-13 00:12:10|35561.2|35411.2|35542.6|35392.6|35563.6|35413.6|35542.2|35392.2|30
1623543140000|2021-06-13 00:12:20|35543.2|35393.2|35531.3|35381.3|35543.7|35393.7|35531.2|35381.2|30
1623543150000|2021-06-13 00:12:30|35533|35383|35537.5|35387.5|35539.8|35389.8|35533|35383|33
1623543160000|2021-06-13 00:12:40|35537.6|35387.6|35550|35400|35550|35400|35537.4|35387.4|29
1623543170000|2021-06-13 00:12:50|35550.1|35400.1|35539|35389|35551.6|35401.6|35537.9|35387.9|33
1623543180000|2021-06-13 00:13:00|35539.6|35389.6|35528.2|35378.2|35539.7|35389.7|35523.1|35373.1|38
1623543190000|2021-06-13 00:13:10|35528.1|35378.1|35527.7|35377.7|35535.9|35385.9|35527.3|35377.3|34
1623543200000|2021-06-13 00:13:20|35527|35377|35513.6|35363.6|35527|35377|35512.7|35362.7|32
1623543210000|2021-06-13 00:13:30|35514.3|35364.3|35515.6|35365.6|35529.2|35379.2|35514.3|35364.3|35
1623543220000|2021-06-13 00:13:40|35515.7|35365.7|35518.6|35368.6|35519.2|35369.2|35514.4|35364.4|36
1623543230000|2021-06-13 00:13:50|35518.4|35368.4|35518.2|35368.2|35520|35370|35516.3|35366.3|25
1623543240000|2021-06-13 00:14:00|35512.9|35362.9|35532.7|35382.7|35532.7|35382.7|35512.9|35362.9|35
1623543250000|2021-06-13 00:14:10|35532.6|35382.6|35548.9|35398.9|35555.9|35405.9|35532.6|35382.6|37
1623543260000|2021-06-13 00:14:20|35549.7|35399.7|35546.7|35396.7|35550.9|35400.9|35546.7|35396.7|27
1623543270000|2021-06-13 00:14:30|35547.2|35397.2|35538.5|35388.5|35550.7|35400.7|35538.3|35388.3|25
1623543280000|2021-06-13 00:14:40|35538.3|35388.3|35526.4|35376.4|35538.3|35388.3|35517.3|35367.3|38
1623543290000|2021-06-13 00:14:50|35526.7|35376.7|35537.9|35387.9|35543.6|35393.6|35526.7|35376.7|35
1623543300000|2021-06-13 00:15:00|35537.7|35387.7|35548.9|35398.9|35560.5|35410.5|35537.7|35387.7|39
1623543310000|2021-06-13 00:15:10|35550.9|35400.9|35566.2|35416.2|35570.2|35420.2|35550.9|35400.9|32
1623543320000|2021-06-13 00:15:20|35566.4|35416.4|35573|35423|35573|35423|35566.4|35416.4|24
1623543330000|2021-06-13 00:15:30|35572.7|35422.7|35587.1|35437.1|35587.1|35437.1|35572.7|35422.7|31
1623543340000|2021-06-13 00:15:40|35587|35437|35595.4|35445.4|35596.2|35446.2|35585|35435|32
1623543350000|2021-06-13 00:15:50|35594.9|35444.9|35590|35440|35596.4|35446.4|35585.8|35435.8|34
1623543360000|2021-06-13 00:16:00|35590.1|35440.1|35596.8|35446.8|35597.1|35447.1|35587.3|35437.3|29
1623543370000|2021-06-13 00:16:10|35596.6|35446.6|35606|35456|35614.5|35464.5|35594.8|35444.8|34
1623543380000|2021-06-13 00:16:20|35605.5|35455.5|35603.3|35453.3|35606.4|35456.4|35598.6|35448.6|34
1623543390000|2021-06-13 00:16:30|35603.1|35453.1|35598.1|35448.1|35609.4|35459.4|35592|35442|35
1623543400000|2021-06-13 00:16:40|35598.2|35448.2|35594.6|35444.6|35598.9|35448.9|35594.3|35444.3|29
1623543410000|2021-06-13 00:16:50|35594.1|35444.1|35597.3|35447.3|35599.7|35449.7|35592.6|35442.6|33
1623543420000|2021-06-13 00:17:00|35597.4|35447.4|35583.5|35433.5|35597.8|35447.8|35582.3|35432.3|35
1623543430000|2021-06-13 00:17:10|35585.5|35435.5|35580.8|35430.8|35585.6|35435.6|35580.1|35430.1|29
1623543440000|2021-06-13 00:17:20|35580.2|35430.2|35559.5|35409.5|35580.2|35430.2|35559.5|35409.5|32
1623543450000|2021-06-13 00:17:30|35559.4|35409.4|35561|35411|35561|35411|35545.3|35395.3|37
1623543460000|2021-06-13 00:17:40|35560.9|35410.9|35557.6|35407.6|35560.9|35410.9|35554.4|35404.4|34
1623543470000|2021-06-13 00:17:50|35558.1|35408.1|35568.2|35418.2|35569.1|35419.1|35558|35408|28
1623543480000|2021-06-13 00:18:00|35568.1|35418.1|35572.4|35422.4|35574.6|35424.6|35564.4|35414.4|34
1623543490000|2021-06-13 00:18:10|35575|35425|35583.5|35433.5|35583.5|35433.5|35567|35417|34
1623543500000|2021-06-13 00:18:20|35585.8|35435.8|35583|35433|35586.7|35436.7|35582.8|35432.8|28
1623543510000|2021-06-13 00:18:30|35582.7|35432.7|35572.3|35422.3|35582.7|35432.7|35571.5|35421.5|28
1623543520000|2021-06-13 00:18:40|35572.5|35422.5|35569.4|35419.4|35576|35426|35567.8|35417.8|36
1623543530000|2021-06-13 00:18:50|35569.5|35419.5|35562.6|35412.6|35572.2|35422.2|35561.9|35411.9|26
1623543540000|2021-06-13 00:19:00|35562.5|35412.5|35563.6|35413.6|35564.7|35414.7|35561.1|35411.1|32
1623543550000|2021-06-13 00:19:10|35563.3|35413.3|35567.5|35417.5|35568|35418|35562.6|35412.6|22
1623543560000|2021-06-13 00:19:20|35567.2|35417.2|35574.2|35424.2|35574.2|35424.2|35565.9|35415.9|13
1623543570000|2021-06-13 00:19:30|35574.9|35424.9|35577.4|35427.4|35582|35432|35574.9|35424.9|25
1623543580000|2021-06-13 00:19:40|35577.9|35427.9|35574.5|35424.5|35578.7|35428.7|35574.1|35424.1|24
1623543590000|2021-06-13 00:19:50|35575|35425|35565.5|35415.5|35578|35428|35565.2|35415.2|28
1623543600000|2021-06-13 00:20:00|35564.3|35414.3|35564.4|35414.4|35565.7|35415.7|35561.6|35411.6|24
1623543610000|2021-06-13 00:20:10|35564.3|35414.3|35551.3|35401.3|35567.7|35417.7|35551.3|35401.3|29
1623543620000|2021-06-13 00:20:20|35551.9|35401.9|35549.5|35399.5|35551.9|35401.9|35546.4|35396.4|29
1623543630000|2021-06-13 00:20:30|35547|35397|35564|35414|35565.5|35415.5|35545.3|35395.3|28
1623543640000|2021-06-13 00:20:40|35564.2|35414.2|35571.8|35421.8|35571.8|35421.8|35563.3|35413.3|23
1623543650000|2021-06-13 00:20:50|35571.9|35421.9|35565.2|35415.2|35576.5|35426.5|35563.4|35413.4|34
1623543660000|2021-06-13 00:21:00|35565.7|35415.7|35576.8|35426.8|35577.9|35427.9|35565.5|35415.5|30
1623543670000|2021-06-13 00:21:10|35577|35427|35570.7|35420.7|35577|35427|35569.1|35419.1|29
1623543680000|2021-06-13 00:21:20|35570.8|35420.8|35573.5|35423.5|35573.5|35423.5|35570.8|35420.8|30
1623543690000|2021-06-13 00:21:30|35573.6|35423.6|35576|35426|35577.8|35427.8|35573.1|35423.1|27
1623543700000|2021-06-13 00:21:40|35575.9|35425.9|35576.3|35426.3|35577.1|35427.1|35575.9|35425.9|31
1623543710000|2021-06-13 00:21:50|35576.7|35426.7|35548.3|35398.3|35577.6|35427.6|35548.3|35398.3|34
1623543720000|2021-06-13 00:22:00|35546.6|35396.6|35525.1|35375.1|35548|35398|35523.7|35373.7|36
1623543730000|2021-06-13 00:22:10|35528.3|35378.3|35528.2|35378.2|35536.2|35386.2|35527.2|35377.2|36
1623543740000|2021-06-13 00:22:20|35527.7|35377.7|35514.4|35364.4|35527.7|35377.7|35514.4|35364.4|28
1623543750000|2021-06-13 00:22:30|35513.5|35363.5|35507.8|35357.8|35514.7|35364.7|35507.8|35357.8|33
1623543760000|2021-06-13 00:22:40|35509.3|35359.3|35509.3|35359.3|35511.3|35361.3|35504.7|35354.7|38
1623543770000|2021-06-13 00:22:50|35508.4|35358.4|35492.1|35342.1|35509.3|35359.3|35492.1|35342.1|31
1623543780000|2021-06-13 00:23:00|35492.2|35342.2|35500.1|35350.1|35501.9|35351.9|35491.4|35341.4|24
1623543790000|2021-06-13 00:23:10|35500.6|35350.6|35496.8|35346.8|35501.2|35351.2|35495.2|35345.2|37
1623543800000|2021-06-13 00:23:20|35495.2|35345.2|35484.2|35334.2|35498.7|35348.7|35484.2|35334.2|34
1623543810000|2021-06-13 00:23:30|35484|35334|35486|35336|35488.2|35338.2|35482.1|35332.1|30
1623543820000|2021-06-13 00:23:40|35485.5|35335.5|35483.4|35333.4|35487.2|35337.2|35482.8|35332.8|31
1623543830000|2021-06-13 00:23:50|35483.5|35333.5|35482.3|35332.3|35486|35336|35481.9|35331.9|27
1623543840000|2021-06-13 00:24:00|35482.2|35332.2|35472.4|35322.4|35482.5|35332.5|35448.5|35298.5|37
1623543850000|2021-06-13 00:24:10|35471.1|35321.1|35466.9|35316.9|35477.7|35327.7|35465.4|35315.4|37
1623543860000|2021-06-13 00:24:20|35467.2|35317.2|35453.2|35303.2|35467.2|35317.2|35451.2|35301.2|35
1623543870000|2021-06-13 00:24:30|35453.1|35303.1|35457.2|35307.2|35458.8|35308.8|35453.1|35303.1|35
1623543880000|2021-06-13 00:24:40|35456.5|35306.5|35465.8|35315.8|35468.1|35318.1|35455.6|35305.6|34
1623543890000|2021-06-13 00:24:50|35466.1|35316.1|35489|35339|35499.7|35349.7|35466.1|35316.1|38
1623543900000|2021-06-13 00:25:00|35489.6|35339.6|35500.9|35350.9|35501.3|35351.3|35489.6|35339.6|31
1623543910000|2021-06-13 00:25:10|35501.3|35351.3|35502.1|35352.1|35506.7|35356.7|35499.3|35349.3|32
1623543920000|2021-06-13 00:25:20|35503.5|35353.5|35529.2|35379.2|35529.6|35379.6|35503.5|35353.5|32
1623543930000|2021-06-13 00:25:30|35529.3|35379.3|35548.4|35398.4|35548.4|35398.4|35529.3|35379.3|31
1623543940000|2021-06-13 00:25:40|35548.8|35398.8|35553.6|35403.6|35554.7|35404.7|35547.3|35397.3|32
1623543950000|2021-06-13 00:25:50|35554|35404|35561.8|35411.8|35562.2|35412.2|35553.5|35403.5|35
1623543960000|2021-06-13 00:26:00|35559.8|35409.8|35575|35425|35575|35425|35558.3|35408.3|32
1623543970000|2021-06-13 00:26:10|35574.5|35424.5|35567.8|35417.8|35577.5|35427.5|35565|35415|37
1623543980000|2021-06-13 00:26:20|35568.5|35418.5|35568.6|35418.6|35577.2|35427.2|35565.2|35415.2|35
1623543990000|2021-06-13 00:26:30|35568.9|35418.9|35566.2|35416.2|35571.5|35421.5|35565.8|35415.8|31
1623544000000|2021-06-13 00:26:40|35565.8|35415.8|35575.7|35425.7|35577.4|35427.4|35565.8|35415.8|31
1623544010000|2021-06-13 00:26:50|35575.8|35425.8|35583|35433|35583.9|35433.9|35573|35423|34
1623544020000|2021-06-13 00:27:00|35583.9|35433.9|35587.2|35437.2|35587.2|35437.2|35582.6|35432.6|26
1623544030000|2021-06-13 00:27:10|35586.8|35436.8|35588.8|35438.8|35589.5|35439.5|35586.4|35436.4|21
1623544040000|2021-06-13 00:27:20|35587.6|35437.6|35586.3|35436.3|35589.5|35439.5|35586.2|35436.2|25
1623544050000|2021-06-13 00:27:30|35586.1|35436.1|35574.3|35424.3|35586.8|35436.8|35571.5|35421.5|34
1623544060000|2021-06-13 00:27:40|35574.8|35424.8|35558|35408|35575.3|35425.3|35558|35408|28
1623544070000|2021-06-13 00:27:50|35558.1|35408.1|35558.1|35408.1|35558.1|35408.1|35553.3|35403.3|26
1623544080000|2021-06-13 00:28:00|35558.3|35408.3|35555.9|35405.9|35558.6|35408.6|35555.9|35405.9|13
1623544090000|2021-06-13 00:28:10|35555.8|35405.8|35545.6|35395.6|35556.2|35406.2|35545.5|35395.5|19
1623544100000|2021-06-13 00:28:20|35544.9|35394.9|35541.1|35391.1|35544.9|35394.9|35539.8|35389.8|23
1623544110000|2021-06-13 00:28:30|35541.2|35391.2|35543.5|35393.5|35543.8|35393.8|35540.3|35390.3|29
1623544120000|2021-06-13 00:28:40|35543.8|35393.8|35556.6|35406.6|35556.6|35406.6|35543.8|35393.8|26
1623544130000|2021-06-13 00:28:50|35556.2|35406.2|35556.7|35406.7|35559.1|35409.1|35556.1|35406.1|21
1623544140000|2021-06-13 00:29:00|35556.6|35406.6|35555.3|35405.3|35558.6|35408.6|35555|35405|30
1623544150000|2021-06-13 00:29:10|35554.9|35404.9|35543.4|35393.4|35555.3|35405.3|35543.4|35393.4|26
1623544160000|2021-06-13 00:29:20|35542.5|35392.5|35534.9|35384.9|35542.5|35392.5|35534.7|35384.7|20
1623544170000|2021-06-13 00:29:30|35535.2|35385.2|35536|35386|35541.5|35391.5|35535.2|35385.2|29
1623544180000|2021-06-13 00:29:40|35534.2|35384.2|35534.4|35384.4|35534.9|35384.9|35532.3|35382.3|22
1623544190000|2021-06-13 00:29:50|35532.8|35382.8|35531.2|35381.2|35532.8|35382.8|35531|35381|12
1623544200000|2021-06-13 00:30:00|35531.5|35381.5|35506.6|35356.6|35534.2|35384.2|35506.6|35356.6|30
1623544210000|2021-06-13 00:30:10|35506.4|35356.4|35516.1|35366.1|35516.4|35366.4|35503.6|35353.6|36
1623544220000|2021-06-13 00:30:20|35516|35366|35532.7|35382.7|35535.1|35385.1|35516|35366|35
1623544230000|2021-06-13 00:30:30|35532.8|35382.8|35534.6|35384.6|35536.2|35386.2|35532.8|35382.8|28
1623544240000|2021-06-13 00:30:40|35534.7|35384.7|35564.9|35414.9|35564.9|35414.9|35534.3|35384.3|36
1623544250000|2021-06-13 00:30:50|35564.4|35414.4|35582.3|35432.3|35582.3|35432.3|35564.4|35414.4|30
1623544260000|2021-06-13 00:31:00|35582.4|35432.4|35598.9|35448.9|35601.2|35451.2|35582.1|35432.1|35
1623544270000|2021-06-13 00:31:10|35598.8|35448.8|35610.9|35460.9|35611.4|35461.4|35598.8|35448.8|34
1623544280000|2021-06-13 00:31:20|35610.5|35460.5|35603.5|35453.5|35611.2|35461.2|35600.5|35450.5|35
1623544290000|2021-06-13 00:31:30|35603.1|35453.1|35603.9|35453.9|35605.8|35455.8|35599.1|35449.1|36
1623544300000|2021-06-13 00:31:40|35604.5|35454.5|35598.1|35448.1|35604.5|35454.5|35594.6|35444.6|34
1623544310000|2021-06-13 00:31:50|35597.3|35447.3|35601.5|35451.5|35601.5|35451.5|35596.1|35446.1|26
1623544320000|2021-06-13 00:32:00|35601.4|35451.4|35602.3|35452.3|35602.7|35452.7|35598.6|35448.6|30
1623544330000|2021-06-13 00:32:10|35601.3|35451.3|35614.5|35464.5|35623.8|35473.8|35599.9|35449.9|33
1623544340000|2021-06-13 00:32:20|35614.3|35464.3|35609.8|35459.8|35614.8|35464.8|35605.7|35455.7|32
1623544350000|2021-06-13 00:32:30|35609.9|35459.9|35610.8|35460.8|35615|35465|35609.2|35459.2|34
1623544360000|2021-06-13 00:32:40|35611.5|35461.5|35609.2|35459.2|35612.4|35462.4|35607.6|35457.6|26
1623544370000|2021-06-13 00:32:50|35609.6|35459.6|35612.8|35462.8|35613.9|35463.9|35607.4|35457.4|29
1623544380000|2021-06-13 00:33:00|35613.4|35463.4|35604.8|35454.8|35613.4|35463.4|35603.5|35453.5|32
1623544390000|2021-06-13 00:33:10|35604.4|35454.4|35604.8|35454.8|35605.8|35455.8|35603.3|35453.3|27
1623544400000|2021-06-13 00:33:20|35604.9|35454.9|35603.3|35453.3|35604.9|35454.9|35602.9|35452.9|13
1623544410000|2021-06-13 00:33:30|35601.6|35451.6|35615.7|35465.7|35616.1|35466.1|35601.6|35451.6|24
1623544420000|2021-06-13 00:33:40|35615.9|35465.9|35622.1|35472.1|35623.3|35473.3|35615.7|35465.7|32
1623544430000|2021-06-13 00:33:50|35622|35472|35622.9|35472.9|35624.4|35474.4|35622|35472|21
1623544440000|2021-06-13 00:34:00|35622.8|35472.8|35600|35450|35623.3|35473.3|35599.3|35449.3|36
1623544450000|2021-06-13 00:34:10|35599.8|35449.8|35597.7|35447.7|35605.5|35455.5|35597.7|35447.7|31
1623544460000|2021-06-13 00:34:20|35598|35448|35598|35448|35599.8|35449.8|35597.9|35447.9|18
1623544470000|2021-06-13 00:34:30|35598.1|35448.1|35598.7|35448.7|35598.7|35448.7|35598|35448|13
1623544480000|2021-06-13 00:34:40|35598.5|35448.5|35592.7|35442.7|35598.5|35448.5|35592.7|35442.7|19
1623544490000|2021-06-13 00:34:50|35592.4|35442.4|35591.4|35441.4|35593.2|35443.2|35590.9|35440.9|19
1623544500000|2021-06-13 00:35:00|35591.7|35441.7|35592|35442|35592.4|35442.4|35591.6|35441.6|15
1623544510000|2021-06-13 00:35:10|35591|35441|35582.3|35432.3|35592.3|35442.3|35582.3|35432.3|7
1623544520000|2021-06-13 00:35:20|35582.5|35432.5|35593|35443|35593.6|35443.6|35582.5|35432.5|27
1623544530000|2021-06-13 00:35:30|35593.3|35443.3|35581|35431|35595.7|35445.7|35581|35431|28
1623544540000|2021-06-13 00:35:40|35581.5|35431.5|35591.1|35441.1|35591.2|35441.2|35581.5|35431.5|33
1623544550000|2021-06-13 00:35:50|35591.2|35441.2|35589.9|35439.9|35591.5|35441.5|35588.9|35438.9|31
1623544560000|2021-06-13 00:36:00|35589.7|35439.7|35585|35435|35589.7|35439.7|35584.5|35434.5|29
1623544570000|2021-06-13 00:36:10|35584.7|35434.7|35554.5|35404.5|35584.7|35434.7|35553.6|35403.6|31
1623544580000|2021-06-13 00:36:20|35554.8|35404.8|35543.9|35393.9|35557|35407|35542.5|35392.5|26
1623544590000|2021-06-13 00:36:30|35543.8|35393.8|35543.2|35393.2|35543.9|35393.9|35535.9|35385.9|29
1623544600000|2021-06-13 00:36:40|35542.6|35392.6|35538.2|35388.2|35543.2|35393.2|35534.1|35384.1|28
1623544610000|2021-06-13 00:36:50|35539.3|35389.3|35533.7|35383.7|35548.6|35398.6|35533.7|35383.7|35
1623544620000|2021-06-13 00:37:00|35534.4|35384.4|35547.6|35397.6|35547.6|35397.6|35534.4|35384.4|34
1623544630000|2021-06-13 00:37:10|35547.4|35397.4|35544.6|35394.6|35547.8|35397.8|35544.6|35394.6|27
1623544640000|2021-06-13 00:37:20|35545.5|35395.5|35556.7|35406.7|35559.5|35409.5|35545.4|35395.4|30
1623544650000|2021-06-13 00:37:30|35556.6|35406.6|35567.3|35417.3|35567.3|35417.3|35556.6|35406.6|29
1623544660000|2021-06-13 00:37:40|35567.2|35417.2|35571.9|35421.9|35573.1|35423.1|35566.2|35416.2|24
1623544670000|2021-06-13 00:37:50|35572|35422|35568.9|35418.9|35572.6|35422.6|35568.5|35418.5|27
1623544680000|2021-06-13 00:38:00|35568.8|35418.8|35576|35426|35576.1|35426.1|35568.6|35418.6|22
1623544690000|2021-06-13 00:38:10|35576.1|35426.1|35580.9|35430.9|35582.3|35432.3|35574.4|35424.4|29
1623544700000|2021-06-13 00:38:20|35581.1|35431.1|35590.4|35440.4|35590.4|35440.4|35580.4|35430.4|31
1623544710000|2021-06-13 00:38:30|35590.1|35440.1|35581.7|35431.7|35590.1|35440.1|35581.7|35431.7|36
1623544720000|2021-06-13 00:38:40|35581.3|35431.3|35579.7|35429.7|35582.4|35432.4|35579.7|35429.7|21
1623544730000|2021-06-13 00:38:50|35581.9|35431.9|35584.5|35434.5|35584.5|35434.5|35580.9|35430.9|26
1623544740000|2021-06-13 00:39:00|35583|35433|35568.9|35418.9|35584.6|35434.6|35565.4|35415.4|32
1623544750000|2021-06-13 00:39:10|35568.5|35418.5|35559.7|35409.7|35568.5|35418.5|35555.5|35405.5|29
1623544760000|2021-06-13 00:39:20|35559.5|35409.5|35552.8|35402.8|35560.8|35410.8|35552.8|35402.8|24
1623544770000|2021-06-13 00:39:30|35552.7|35402.7|35540.9|35390.9|35552.8|35402.8|35540.8|35390.8|20
1623544780000|2021-06-13 00:39:40|35541|35391|35543.1|35393.1|35543.1|35393.1|35541|35391|21
1623544790000|2021-06-13 00:39:50|35542.8|35392.8|35552.2|35402.2|35552.3|35402.3|35542.8|35392.8|15
1623544800000|2021-06-13 00:40:00|35552.3|35402.3|35535.4|35385.4|35552.3|35402.3|35535.4|35385.4|36
1623544810000|2021-06-13 00:40:10|35534.3|35384.3|35531|35381|35534.3|35384.3|35527.1|35377.1|28
1623544820000|2021-06-13 00:40:20|35531.9|35381.9|35533.5|35383.5|35544.4|35394.4|35531.9|35381.9|38
1623544830000|2021-06-13 00:40:30|35532.2|35382.2|35538.1|35388.1|35538.1|35388.1|35528.2|35378.2|37
1623544840000|2021-06-13 00:40:40|35538.7|35388.7|35542.9|35392.9|35544.9|35394.9|35538.1|35388.1|33
1623544850000|2021-06-13 00:40:50|35542.4|35392.4|35554|35404|35555.4|35405.4|35541.3|35391.3|29
1623544860000|2021-06-13 00:41:00|35553.4|35403.4|35557.7|35407.7|35558.2|35408.2|35551.2|35401.2|34
1623544870000|2021-06-13 00:41:10|35559.2|35409.2|35571.9|35421.9|35574.7|35424.7|35559.2|35409.2|32
1623544880000|2021-06-13 00:41:20|35571.4|35421.4|35579.8|35429.8|35580.4|35430.4|35570.7|35420.7|26
1623544890000|2021-06-13 00:41:30|35579.7|35429.7|35588.1|35438.1|35592|35442|35579.7|35429.7|22
1623544900000|2021-06-13 00:41:40|35588.3|35438.3|35593.2|35443.2|35594.1|35444.1|35587.9|35437.9|30
1623544910000|2021-06-13 00:41:50|35593.6|35443.6|35582.3|35432.3|35594.2|35444.2|35582.3|35432.3|28
1623544920000|2021-06-13 00:42:00|35582.2|35432.2|35590.9|35440.9|35591|35441|35580.4|35430.4|28
1623544930000|2021-06-13 00:42:10|35590.6|35440.6|35593.1|35443.1|35593.6|35443.6|35590|35440|25
1623544940000|2021-06-13 00:42:20|35593.4|35443.4|35599.2|35449.2|35599.4|35449.4|35593.1|35443.1|25
1623544950000|2021-06-13 00:42:30|35598.5|35448.5|35583.2|35433.2|35599.2|35449.2|35581|35431|27
1623544960000|2021-06-13 00:42:40|35583.1|35433.1|35582.7|35432.7|35583.1|35433.1|35580.1|35430.1|23
1623544970000|2021-06-13 00:42:50|35583.4|35433.4|35584.9|35434.9|35585|35435|35581.8|35431.8|21
1623544980000|2021-06-13 00:43:00|35585|35435|35597.7|35447.7|35597.7|35447.7|35584.8|35434.8|27
1623544990000|2021-06-13 00:43:10|35598.2|35448.2|35597.2|35447.2|35598.4|35448.4|35596.9|35446.9|17
1623545000000|2021-06-13 00:43:20|35597|35447|35610.2|35460.2|35610.2|35460.2|35596.5|35446.5|24
1623545010000|2021-06-13 00:43:30|35610.8|35460.8|35593.8|35443.8|35610.8|35460.8|35593.4|35443.4|36
1623545020000|2021-06-13 00:43:40|35593|35443|35587.7|35437.7|35594.2|35444.2|35587.3|35437.3|29
1623545030000|2021-06-13 00:43:50|35587.6|35437.6|35584.7|35434.7|35587.7|35437.7|35584.6|35434.6|19
1623545040000|2021-06-13 00:44:00|35584.3|35434.3|35577.1|35427.1|35584.4|35434.4|35577.1|35427.1|14
1623545050000|2021-06-13 00:44:10|35576.8|35426.8|35570|35420|35576.8|35426.8|35566.1|35416.1|27
1623545060000|2021-06-13 00:44:20|35572.7|35422.7|35575.8|35425.8|35587.8|35437.8|35572.7|35422.7|31
1623545070000|2021-06-13 00:44:30|35576.1|35426.1|35579|35429|35579|35429|35575.4|35425.4|24
1623545080000|2021-06-13 00:44:40|35578.7|35428.7|35591.5|35441.5|35593.4|35443.4|35578.1|35428.1|29
1623545090000|2021-06-13 00:44:50|35591.8|35441.8|35593|35443|35596.5|35446.5|35590.6|35440.6|28
1623545100000|2021-06-13 00:45:00|35592.7|35442.7|35589.3|35439.3|35592.7|35442.7|35582.3|35432.3|31
1623545110000|2021-06-13 00:45:10|35589.5|35439.5|35604.6|35454.6|35608.7|35458.7|35589.5|35439.5|36
1623545120000|2021-06-13 00:45:20|35602.9|35452.9|35617.4|35467.4|35621.1|35471.1|35601.3|35451.3|34
1623545130000|2021-06-13 00:45:30|35616|35466|35627.5|35477.5|35635.6|35485.6|35615.3|35465.3|35
1623545140000|2021-06-13 00:45:40|35633.6|35483.6|35633.7|35483.7|35636.7|35486.7|35632.4|35482.4|32
1623545150000|2021-06-13 00:45:50|35633.4|35483.4|35636.5|35486.5|35641.3|35491.3|35631.8|35481.8|28
1623545160000|2021-06-13 00:46:00|35636.8|35486.8|35625.9|35475.9|35639|35489|35625.1|35475.1|34
1623545170000|2021-06-13 00:46:10|35624.9|35474.9|35629.6|35479.6|35630.3|35480.3|35622.5|35472.5|33
1623545180000|2021-06-13 00:46:20|35630.2|35480.2|35642.8|35492.8|35644.7|35494.7|35630.2|35480.2|30
1623545190000|2021-06-13 00:46:30|35643|35493|35657.6|35507.6|35660.6|35510.6|35643|35493|36
1623545200000|2021-06-13 00:46:40|35658.2|35508.2|35655|35505|35660.4|35510.4|35655|35505|31
1623545210000|2021-06-13 00:46:50|35654.4|35504.4|35656.6|35506.6|35657.1|35507.1|35653.7|35503.7|24
1623545220000|2021-06-13 00:47:00|35656.2|35506.2|35659.4|35509.4|35660.6|35510.6|35656.2|35506.2|26
1623545230000|2021-06-13 00:47:10|35659.5|35509.5|35649.4|35499.4|35659.5|35509.5|35647.6|35497.6|25
1623545240000|2021-06-13 00:47:20|35647.9|35497.9|35646.4|35496.4|35648|35498|35645.3|35495.3|19
1623545250000|2021-06-13 00:47:30|35646.6|35496.6|35657.3|35507.3|35659.6|35509.6|35646.6|35496.6|23
1623545260000|2021-06-13 00:47:40|35657.1|35507.1|35665.3|35515.3|35665.4|35515.4|35657.1|35507.1|33
1623545270000|2021-06-13 00:47:50|35664.4|35514.4|35667.9|35517.9|35667.9|35517.9|35663.8|35513.8|31
1623545280000|2021-06-13 00:48:00|35667.4|35517.4|35662|35512|35668.4|35518.4|35662|35512|30
1623545290000|2021-06-13 00:48:10|35661.9|35511.9|35672.8|35522.8|35672.8|35522.8|35660.9|35510.9|26
1623545300000|2021-06-13 00:48:20|35672.7|35522.7|35674.4|35524.4|35674.4|35524.4|35671.9|35521.9|19
1623545310000|2021-06-13 00:48:30|35674.9|35524.9|35703.6|35553.6|35703.6|35553.6|35674.9|35524.9|33
1623545320000|2021-06-13 00:48:40|35703.4|35553.4|35711.5|35561.5|35713.7|35563.7|35703.4|35553.4|33
1623545330000|2021-06-13 00:48:50|35711.2|35561.2|35723.6|35573.6|35723.6|35573.6|35711.2|35561.2|32
1623545340000|2021-06-13 00:49:00|35723.8|35573.8|35715.5|35565.5|35725.9|35575.9|35715.5|35565.5|22
1623545350000|2021-06-13 00:49:10|35714.9|35564.9|35706.4|35556.4|35714.9|35564.9|35706.3|35556.3|25
1623545360000|2021-06-13 00:49:20|35706.2|35556.2|35690.2|35540.2|35708.1|35558.1|35690.2|35540.2|24
1623545370000|2021-06-13 00:49:30|35690|35540|35717.5|35567.5|35718.1|35568.1|35690|35540|35
1623545380000|2021-06-13 00:49:40|35717|35567|35726.4|35576.4|35726.4|35576.4|35716.1|35566.1|27
1623545390000|2021-06-13 00:49:50|35726.2|35576.2|35729.9|35579.9|35730.7|35580.7|35726.2|35576.2|10
1623545400000|2021-06-13 00:50:00|35729.4|35579.4|35748.8|35598.8|35757|35607|35729.2|35579.2|30
1623545410000|2021-06-13 00:50:10|35749|35599|35739.4|35589.4|35749|35599|35736.7|35586.7|37
1623545420000|2021-06-13 00:50:20|35739.1|35589.1|35732.4|35582.4|35743.1|35593.1|35729.9|35579.9|38
1623545430000|2021-06-13 00:50:30|35731.8|35581.8|35728.3|35578.3|35732.5|35582.5|35728.3|35578.3|28
1623545440000|2021-06-13 00:50:40|35728.2|35578.2|35732.4|35582.4|35734.2|35584.2|35722.2|35572.2|28
1623545450000|2021-06-13 00:50:50|35734|35584|35735|35585|35735.9|35585.9|35732.2|35582.2|32
1623545460000|2021-06-13 00:51:00|35736|35586|35733.1|35583.1|35738|35588|35730.6|35580.6|26
1623545470000|2021-06-13 00:51:10|35733.3|35583.3|35725.7|35575.7|35733.7|35583.7|35725.5|35575.5|24
1623545480000|2021-06-13 00:51:20|35725.6|35575.6|35728.8|35578.8|35729.8|35579.8|35722.7|35572.7|20
1623545490000|2021-06-13 00:51:30|35728.5|35578.5|35725.5|35575.5|35728.7|35578.7|35725.5|35575.5|30
1623545500000|2021-06-13 00:51:40|35725.4|35575.4|35724.9|35574.9|35726|35576|35724|35574|37
1623545510000|2021-06-13 00:51:50|35724.2|35574.2|35734.7|35584.7|35734.7|35584.7|35722.6|35572.6|28
1623545520000|2021-06-13 00:52:00|35735.5|35585.5|35729|35579|35735.7|35585.7|35728.8|35578.8|31
1623545530000|2021-06-13 00:52:10|35728.7|35578.7|35728.4|35578.4|35730.7|35580.7|35728.4|35578.4|30
1623545540000|2021-06-13 00:52:20|35728.5|35578.5|35721.1|35571.1|35728.9|35578.9|35720.8|35570.8|29
1623545550000|2021-06-13 00:52:30|35721.4|35571.4|35715.2|35565.2|35721.8|35571.8|35715.1|35565.1|21
1623545560000|2021-06-13 00:52:40|35715.1|35565.1|35717.2|35567.2|35717.2|35567.2|35715.1|35565.1|32
1623545570000|2021-06-13 00:52:50|35719.7|35569.7|35718.3|35568.3|35724.7|35574.7|35716.6|35566.6|31
1623545580000|2021-06-13 00:53:00|35718.5|35568.5|35711.8|35561.8|35718.8|35568.8|35711.8|35561.8|30
1623545590000|2021-06-13 00:53:10|35711|35561|35706.6|35556.6|35711|35561|35706.6|35556.6|19
1623545600000|2021-06-13 00:53:20|35705.8|35555.8|35706.3|35556.3|35708|35558|35705.4|35555.4|16
1623545610000|2021-06-13 00:53:30|35705.9|35555.9|35692.1|35542.1|35705.9|35555.9|35690.4|35540.4|33
1623545620000|2021-06-13 00:53:40|35691.1|35541.1|35697.3|35547.3|35700|35550|35691.1|35541.1|28
1623545630000|2021-06-13 00:53:50|35696.9|35546.9|35693.6|35543.6|35697.4|35547.4|35693.2|35543.2|25
1623545640000|2021-06-13 00:54:00|35693.3|35543.3|35692.8|35542.8|35693.3|35543.3|35691.5|35541.5|11
1623545650000|2021-06-13 00:54:10|35692.6|35542.6|35705.5|35555.5|35711.4|35561.4|35692.6|35542.6|25
1623545660000|2021-06-13 00:54:20|35704|35554|35705.1|35555.1|35705.6|35555.6|35703.4|35553.4|18
1623545670000|2021-06-13 00:54:30|35705|35555|35709.9|35559.9|35711.4|35561.4|35704.3|35554.3|31
1623545680000|2021-06-13 00:54:40|35709.8|35559.8|35717|35567|35719.1|35569.1|35709.7|35559.7|31
1623545690000|2021-06-13 00:54:50|35716.8|35566.8|35719.8|35569.8|35722.9|35572.9|35716.8|35566.8|23
1623545700000|2021-06-13 00:55:00|35720.5|35570.5|35737.7|35587.7|35737.7|35587.7|35720.5|35570.5|30
1623545710000|2021-06-13 00:55:10|35738.1|35588.1|35741.3|35591.3|35743.5|35593.5|35736.2|35586.2|32
1623545720000|2021-06-13 00:55:20|35740.6|35590.6|35742.6|35592.6|35742.6|35592.6|35735.5|35585.5|32
1623545730000|2021-06-13 00:55:30|35743.8|35593.8|35746.5|35596.5|35747.2|35597.2|35743.1|35593.1|35
1623545740000|2021-06-13 00:55:40|35745.5|35595.5|35746|35596|35746|35596|35743.4|35593.4|29
1623545750000|2021-06-13 00:55:50|35745.2|35595.2|35744.3|35594.3|35746|35596|35744.3|35594.3|27
1623545760000|2021-06-13 00:56:00|35744.4|35594.4|35734.8|35584.8|35744.7|35594.7|35733.2|35583.2|30
1623545770000|2021-06-13 00:56:10|35734.7|35584.7|35747.4|35597.4|35747.4|35597.4|35732.9|35582.9|29
1623545780000|2021-06-13 00:56:20|35748|35598|35743.6|35593.6|35750.6|35600.6|35743.5|35593.5|29
1623545790000|2021-06-13 00:56:30|35743.7|35593.7|35777.9|35627.9|35781.1|35631.1|35743.7|35593.7|31
1623545800000|2021-06-13 00:56:40|35776.5|35626.5|35774.2|35624.2|35780.7|35630.7|35764.1|35614.1|37
1623545810000|2021-06-13 00:56:50|35772.9|35622.9|35754.4|35604.4|35774.3|35624.3|35753.4|35603.4|34
1623545820000|2021-06-13 00:57:00|35757.1|35607.1|35769.3|35619.3|35770.6|35620.6|35757.1|35607.1|36
1623545830000|2021-06-13 00:57:10|35768.6|35618.6|35781.7|35631.7|35781.8|35631.8|35767.2|35617.2|33
1623545840000|2021-06-13 00:57:20|35781.6|35631.6|35778|35628|35781.6|35631.6|35775.2|35625.2|36
1623545850000|2021-06-13 00:57:30|35777.9|35627.9|35786.7|35636.7|35786.7|35636.7|35777.6|35627.6|37
1623545860000|2021-06-13 00:57:40|35787|35637|35789.6|35639.6|35790.2|35640.2|35787|35637|25
1623545870000|2021-06-13 00:57:50|35789.5|35639.5|35790.6|35640.6|35790.6|35640.6|35781.6|35631.6|35
1623545880000|2021-06-13 00:58:00|35790.2|35640.2|35781|35631|35790.2|35640.2|35779.6|35629.6|31
1623545890000|2021-06-13 00:58:10|35781.5|35631.5|35787.1|35637.1|35787.1|35637.1|35780|35630|26
1623545900000|2021-06-13 00:58:20|35786.3|35636.3|35786.8|35636.8|35787.9|35637.9|35786.3|35636.3|13
1623545910000|2021-06-13 00:58:30|35787.7|35637.7|35792.1|35642.1|35799.7|35649.7|35787.1|35637.1|27
1623545920000|2021-06-13 00:58:40|35791.1|35641.1|35804.7|35654.7|35805|35655|35789.5|35639.5|30
1623545930000|2021-06-13 00:58:50|35804.8|35654.8|35824.1|35674.1|35824.8|35674.8|35801.1|35651.1|32
1623545940000|2021-06-13 00:59:00|35825.9|35675.9|35829.2|35679.2|35837.1|35687.1|35825|35675|36
1623545950000|2021-06-13 00:59:10|35827.6|35677.6|35837.4|35687.4|35840.3|35690.3|35822.2|35672.2|39
1623545960000|2021-06-13 00:59:20|35837.2|35687.2|35837.8|35687.8|35839.4|35689.4|35836.9|35686.9|21
1623545970000|2021-06-13 00:59:30|35838.5|35688.5|35827.2|35677.2|35839.1|35689.1|35826.6|35676.6|33
1623545980000|2021-06-13 00:59:40|35828.8|35678.8|35822.2|35672.2|35832|35682|35820.8|35670.8|31
1623545990000|2021-06-13 00:59:50|35821.7|35671.7|35816.5|35666.5|35822.1|35672.1|35814.8|35664.8|27
1623546000000|2021-06-13 01:00:00|35810.7|35660.7|35819.3|35669.3|35819.9|35669.9|35810.7|35660.7|30
1623546010000|2021-06-13 01:00:10|35818.2|35668.2|35840.6|35690.6|35840.6|35690.6|35817.1|35667.1|31
1623546020000|2021-06-13 01:00:20|35840.7|35690.7|35872.6|35722.6|35873.5|35723.5|35840.1|35690.1|34
1623546030000|2021-06-13 01:00:30|35873|35723|35881|35731|35888.8|35738.8|35872.3|35722.3|38
1623546040000|2021-06-13 01:00:40|35880.6|35730.6|35905.1|35755.1|35906|35756|35880.6|35730.6|36
1623546050000|2021-06-13 01:00:50|35905.5|35755.5|35906|35756|35908.1|35758.1|35898.6|35748.6|32
1623546060000|2021-06-13 01:01:00|35906.1|35756.1|35920.9|35770.9|35936|35786|35905.5|35755.5|37
1623546070000|2021-06-13 01:01:10|35920.5|35770.5|35942.2|35792.2|35942.2|35792.2|35920.5|35770.5|37
1623546080000|2021-06-13 01:01:20|35942.8|35792.8|35970.9|35820.9|35973.4|35823.4|35942.8|35792.8|37
1623546090000|2021-06-13 01:01:30|35971.2|35821.2|35950.6|35800.6|35973|35823|35950.5|35800.5|38
1623546100000|2021-06-13 01:01:40|35948.6|35798.6|35956.8|35806.8|35956.8|35806.8|35935.3|35785.3|33
1623546110000|2021-06-13 01:01:50|35954.3|35804.3|35957.2|35807.2|35957.4|35807.4|35947.1|35797.1|37
1623546120000|2021-06-13 01:02:00|35958.7|35808.7|35948.5|35798.5|35960.2|35810.2|35946.8|35796.8|28
1623546130000|2021-06-13 01:02:10|35946.5|35796.5|35948.6|35798.6|35949.1|35799.1|35945.5|35795.5|20
1623546140000|2021-06-13 01:02:20|35947.1|35797.1|35939.3|35789.3|35947.3|35797.3|35938.2|35788.2|21
1623546150000|2021-06-13 01:02:30|35937.4|35787.4|35943.7|35793.7|35946.1|35796.1|35937.4|35787.4|30
1623546160000|2021-06-13 01:02:40|35944.8|35794.8|35972.1|35822.1|35972.1|35822.1|35944.8|35794.8|29
1623546170000|2021-06-13 01:02:50|35972.9|35822.9|35981.8|35831.8|35981.8|35831.8|35960.6|35810.6|37
1623546180000|2021-06-13 01:03:00|35980.6|35830.6|35954.4|35804.4|35980.6|35830.6|35953.4|35803.4|32
1623546190000|2021-06-13 01:03:10|35956.1|35806.1|35956.4|35806.4|35961.7|35811.7|35952.9|35802.9|32
1623546200000|2021-06-13 01:03:20|35952.5|35802.5|35948.1|35798.1|35955.1|35805.1|35944.2|35794.2|25
1623546210000|2021-06-13 01:03:30|35946.8|35796.8|35928.3|35778.3|35951.9|35801.9|35928.3|35778.3|29
1623546220000|2021-06-13 01:03:40|35925.2|35775.2|35927.3|35777.3|35929|35779|35915.3|35765.3|33
1623546230000|2021-06-13 01:03:50|35925.8|35775.8|35926.2|35776.2|35929.2|35779.2|35920.1|35770.1|33
1623546240000|2021-06-13 01:04:00|35927.2|35777.2|35942.6|35792.6|35942.6|35792.6|35926.5|35776.5|28
1623546250000|2021-06-13 01:04:10|35942.9|35792.9|35937.8|35787.8|35943.8|35793.8|35933.4|35783.4|33
1623546260000|2021-06-13 01:04:20|35937.9|35787.9|35926.6|35776.6|35939.7|35789.7|35926.6|35776.6|37
1623546270000|2021-06-13 01:04:30|35924.6|35774.6|35917.9|35767.9|35924.6|35774.6|35916.5|35766.5|30
1623546280000|2021-06-13 01:04:40|35917.5|35767.5|35924.5|35774.5|35926.8|35776.8|35917.3|35767.3|35
1623546290000|2021-06-13 01:04:50|35924.2|35774.2|35931.6|35781.6|35931.8|35781.8|35922.6|35772.6|31
1623546300000|2021-06-13 01:05:00|35934.8|35784.8|35935.5|35785.5|35935.8|35785.8|35931.8|35781.8|23
1623546310000|2021-06-13 01:05:10|35936.5|35786.5|35947.1|35797.1|35947.1|35797.1|35936.5|35786.5|27
1623546320000|2021-06-13 01:05:20|35946.9|35796.9|35924|35774|35947|35797|35924|35774|32
1623546330000|2021-06-13 01:05:30|35923.4|35773.4|35920.9|35770.9|35925.8|35775.8|35919.5|35769.5|26
1623546340000|2021-06-13 01:05:40|35921.1|35771.1|35914.5|35764.5|35921.1|35771.1|35914.4|35764.4|20
1623546350000|2021-06-13 01:05:50|35914.6|35764.6|35898.2|35748.2|35915.3|35765.3|35898.2|35748.2|30
1623546360000|2021-06-13 01:06:00|35896.3|35746.3|35905|35755|35908.5|35758.5|35896.3|35746.3|31
1623546370000|2021-06-13 01:06:10|35904.7|35754.7|35906.4|35756.4|35908|35758|35904|35754|14
1623546380000|2021-06-13 01:06:20|35906.5|35756.5|35916|35766|35916|35766|35906.5|35756.5|14
1623546390000|2021-06-13 01:06:30|35920.2|35770.2|35918.4|35768.4|35920.4|35770.4|35917.9|35767.9|16
1623546400000|2021-06-13 01:06:40|35919.2|35769.2|35914.3|35764.3|35919.2|35769.2|35914|35764|14
1623546410000|2021-06-13 01:06:50|35913.9|35763.9|35911|35761|35914.7|35764.7|35910.1|35760.1|21
1623546420000|2021-06-13 01:07:00|35911.1|35761.1|35908.4|35758.4|35911.1|35761.1|35907.1|35757.1|18
1623546430000|2021-06-13 01:07:10|35907.1|35757.1|35909.6|35759.6|35909.6|35759.6|35901.7|35751.7|32
1623546440000|2021-06-13 01:07:20|35910.9|35760.9|35918.6|35768.6|35919.2|35769.2|35910.9|35760.9|25
1623546450000|2021-06-13 01:07:30|35918.7|35768.7|35922.5|35772.5|35923.9|35773.9|35917.9|35767.9|28
1623546460000|2021-06-13 01:07:40|35922.2|35772.2|35933.2|35783.2|35933.2|35783.2|35922.2|35772.2|22
1623546470000|2021-06-13 01:07:50|35933.3|35783.3|35926.6|35776.6|35933.8|35783.8|35925.7|35775.7|28
1623546480000|2021-06-13 01:08:00|35925.9|35775.9|35931.1|35781.1|35934.6|35784.6|35925.9|35775.9|32
1623546490000|2021-06-13 01:08:10|35930.5|35780.5|35919.9|35769.9|35931.1|35781.1|35919.2|35769.2|31
1623546500000|2021-06-13 01:08:20|35920.4|35770.4|35921.5|35771.5|35923.2|35773.2|35916.1|35766.1|33
1623546510000|2021-06-13 01:08:30|35921.7|35771.7|35922.5|35772.5|35931.9|35781.9|35921.6|35771.6|36
1623546520000|2021-06-13 01:08:40|35925.6|35775.6|35959.3|35809.3|35959.3|35809.3|35925.6|35775.6|37
1623546530000|2021-06-13 01:08:50|35959.6|35809.6|35943.8|35793.8|35965.2|35815.2|35943.8|35793.8|31
1623546540000|2021-06-13 01:09:00|35943.1|35793.1|35940.9|35790.9|35943.1|35793.1|35938.7|35788.7|24
1623546550000|2021-06-13 01:09:10|35941|35791|35935.7|35785.7|35941.1|35791.1|35934.9|35784.9|27
1623546560000|2021-06-13 01:09:20|35937|35787|35924.3|35774.3|35937|35787|35924.3|35774.3|31
1623546570000|2021-06-13 01:09:30|35924.6|35774.6|35921.9|35771.9|35924.6|35774.6|35921.6|35771.6|12
1623546580000|2021-06-13 01:09:40|35922|35772|35921.4|35771.4|35922.3|35772.3|35921.4|35771.4|11
1623546590000|2021-06-13 01:09:50|35920.9|35770.9|35922.1|35772.1|35922.9|35772.9|35920.8|35770.8|21
1623546600000|2021-06-13 01:10:00|35922.2|35772.2|35920.1|35770.1|35922.2|35772.2|35920|35770|16
1623546610000|2021-06-13 01:10:10|35920.4|35770.4|35909.4|35759.4|35920.4|35770.4|35903.3|35753.3|28
1623546620000|2021-06-13 01:10:20|35910.2|35760.2|35902.9|35752.9|35910.6|35760.6|35902.9|35752.9|20
1623546630000|2021-06-13 01:10:30|35903.7|35753.7|35898.6|35748.6|35903.7|35753.7|35898.6|35748.6|35
1623546640000|2021-06-13 01:10:40|35898.8|35748.8|35898.5|35748.5|35900|35750|35898|35748|21
1623546650000|2021-06-13 01:10:50|35897.8|35747.8|35899.8|35749.8|35900.3|35750.3|35897.8|35747.8|14
1623546660000|2021-06-13 01:11:00|35899.2|35749.2|35887.4|35737.4|35904.5|35754.5|35887.4|35737.4|32
1623546670000|2021-06-13 01:11:10|35887.3|35737.3|35880.1|35730.1|35888|35738|35879.4|35729.4|30
1623546680000|2021-06-13 01:11:20|35880|35730|35875.8|35725.8|35880.2|35730.2|35875.7|35725.7|24
1623546690000|2021-06-13 01:11:30|35875.7|35725.7|35882.5|35732.5|35882.5|35732.5|35875.7|35725.7|26
1623546700000|2021-06-13 01:11:40|35882.1|35732.1|35890.2|35740.2|35891|35741|35882.1|35732.1|31
1623546710000|2021-06-13 01:11:50|35890|35740|35887.6|35737.6|35890.6|35740.6|35884.2|35734.2|24
1623546720000|2021-06-13 01:12:00|35887.4|35737.4|35882.1|35732.1|35887.4|35737.4|35882.1|35732.1|28
1623546730000|2021-06-13 01:12:10|35881.8|35731.8|35882.1|35732.1|35882.1|35732.1|35881.8|35731.8|6
1623546740000|2021-06-13 01:12:20|35882|35732|35889|35739|35890.4|35740.4|35882|35732|19
1623546750000|2021-06-13 01:12:30|35890.4|35740.4|35894.8|35744.8|35896.6|35746.6|35889.5|35739.5|26
1623546760000|2021-06-13 01:12:40|35894.6|35744.6|35889|35739|35894.6|35744.6|35887.3|35737.3|25
1623546770000|2021-06-13 01:12:50|35889.4|35739.4|35896.5|35746.5|35896.5|35746.5|35886|35736|27
1623546780000|2021-06-13 01:13:00|35896.7|35746.7|35877.9|35727.9|35896.7|35746.7|35877.6|35727.6|32
1623546790000|2021-06-13 01:13:10|35877.8|35727.8|35876.3|35726.3|35877.8|35727.8|35876.2|35726.2|10
1623546800000|2021-06-13 01:13:20|35877.2|35727.2|35882.2|35732.2|35882.5|35732.5|35875.5|35725.5|35
1623546810000|2021-06-13 01:13:30|35882.3|35732.3|35883.5|35733.5|35883.6|35733.6|35882.3|35732.3|9
1623546820000|2021-06-13 01:13:40|35882.5|35732.5|35881.5|35731.5|35882.5|35732.5|35877.9|35727.9|26
1623546830000|2021-06-13 01:13:50|35881.6|35731.6|35877.8|35727.8|35882|35732|35877.6|35727.6|21
1623546840000|2021-06-13 01:14:00|35878.3|35728.3|35877.9|35727.9|35878.4|35728.4|35877|35727|24
1623546850000|2021-06-13 01:14:10|35877.8|35727.8|35877.5|35727.5|35880.8|35730.8|35875.4|35725.4|30
1623546860000|2021-06-13 01:14:20|35877.6|35727.6|35877.5|35727.5|35878.5|35728.5|35877.1|35727.1|18
1623546870000|2021-06-13 01:14:30|35877.8|35727.8|35881.3|35731.3|35882.6|35732.6|35877.8|35727.8|14
1623546880000|2021-06-13 01:14:40|35881.2|35731.2|35880.2|35730.2|35881.2|35731.2|35880.2|35730.2|7
1623546890000|2021-06-13 01:14:50|35880.3|35730.3|35878.1|35728.1|35880.3|35730.3|35878.1|35728.1|8
1623546900000|2021-06-13 01:15:00|35877.4|35727.4|35891.6|35741.6|35891.7|35741.7|35877.1|35727.1|23
1623546910000|2021-06-13 01:15:10|35893.4|35743.4|35911.6|35761.6|35914.1|35764.1|35893.4|35743.4|30
1623546920000|2021-06-13 01:15:20|35911.5|35761.5|35899.2|35749.2|35911.5|35761.5|35896.5|35746.5|26
1623546930000|2021-06-13 01:15:30|35898.5|35748.5|35894.3|35744.3|35898.7|35748.7|35892.3|35742.3|28
1623546940000|2021-06-13 01:15:40|35892.8|35742.8|35887.9|35737.9|35894.3|35744.3|35887.9|35737.9|29
1623546950000|2021-06-13 01:15:50|35886.6|35736.6|35884|35734|35888.2|35738.2|35879|35729|33
1623546960000|2021-06-13 01:16:00|35883.4|35733.4|35869.1|35719.1|35889.2|35739.2|35869.1|35719.1|28
1623546970000|2021-06-13 01:16:10|35869.5|35719.5|35858.5|35708.5|35869.5|35719.5|35857.1|35707.1|34
1623546980000|2021-06-13 01:16:20|35858.6|35708.6|35839.7|35689.7|35858.6|35708.6|35839.7|35689.7|28
1623546990000|2021-06-13 01:16:30|35837.9|35687.9|35836.8|35686.8|35839.4|35689.4|35836.2|35686.2|20
1623547000000|2021-06-13 01:16:40|35837.3|35687.3|35834.3|35684.3|35837.9|35687.9|35832|35682|26
1623547010000|2021-06-13 01:16:50|35832|35682|35820.9|35670.9|35834.7|35684.7|35820.9|35670.9|22
1623547020000|2021-06-13 01:17:00|35821.5|35671.5|35824.4|35674.4|35824.4|35674.4|35820.6|35670.6|25
1623547030000|2021-06-13 01:17:10|35825.5|35675.5|35841.7|35691.7|35841.7|35691.7|35825.5|35675.5|30
1623547040000|2021-06-13 01:17:20|35841.6|35691.6|35841.8|35691.8|35842.7|35692.7|35840.9|35690.9|25
1623547050000|2021-06-13 01:17:30|35841.6|35691.6|35839.2|35689.2|35841.6|35691.6|35839.2|35689.2|20
1623547060000|2021-06-13 01:17:40|35840.3|35690.3|35846.7|35696.7|35847.5|35697.5|35838.5|35688.5|22
1623547070000|2021-06-13 01:17:50|35847|35697|35847.4|35697.4|35851.6|35701.6|35847|35697|20
1623547080000|2021-06-13 01:18:00|35847.2|35697.2|35848.5|35698.5|35848.5|35698.5|35843.9|35693.9|24
1623547090000|2021-06-13 01:18:10|35847.7|35697.7|35839.4|35689.4|35848|35698|35838.4|35688.4|29
1623547100000|2021-06-13 01:18:20|35838.4|35688.4|35837.1|35687.1|35839.1|35689.1|35834.2|35684.2|26
1623547110000|2021-06-13 01:18:30|35837.2|35687.2|35836.4|35686.4|35838.4|35688.4|35835|35685|19
1623547120000|2021-06-13 01:18:40|35836.2|35686.2|35838.4|35688.4|35838.4|35688.4|35835.5|35685.5|19
1623547130000|2021-06-13 01:18:50|35837.8|35687.8|35835.9|35685.9|35838.2|35688.2|35834.5|35684.5|28
1623547140000|2021-06-13 01:19:00|35836|35686|35836.6|35686.6|35838.8|35688.8|35836|35686|24
1623547150000|2021-06-13 01:19:10|35836.7|35686.7|35833|35683|35838.7|35688.7|35833|35683|29
1623547160000|2021-06-13 01:19:20|35835.5|35685.5|35842.7|35692.7|35842.7|35692.7|35835.5|35685.5|22
1623547170000|2021-06-13 01:19:30|35842.8|35692.8|35851.1|35701.1|35851.7|35701.7|35842.8|35692.8|27
1623547180000|2021-06-13 01:19:40|35851.3|35701.3|35850.8|35700.8|35851.5|35701.5|35850.8|35700.8|23
1623547190000|2021-06-13 01:19:50|35850.9|35700.9|35861.9|35711.9|35862.1|35712.1|35850.5|35700.5|23
1623547200000|2021-06-13 01:20:00|35861.3|35711.3|35840.5|35690.5|35861.6|35711.6|35840.4|35690.4|23
1623547210000|2021-06-13 01:20:10|35841|35691|35840|35690|35841|35691|35839.5|35689.5|15
1623547220000|2021-06-13 01:20:20|35840.1|35690.1|35837.3|35687.3|35840.2|35690.2|35837|35687|22
1623547230000|2021-06-13 01:20:30|35837.5|35687.5|35827.7|35677.7|35838.6|35688.6|35827.1|35677.1|22
1623547240000|2021-06-13 01:20:40|35826.8|35676.8|35822|35672|35827.2|35677.2|35821.5|35671.5|28
1623547250000|2021-06-13 01:20:50|35821.8|35671.8|35820.5|35670.5|35822|35672|35820.5|35670.5|18
1623547260000|2021-06-13 01:21:00|35820.7|35670.7|35819.3|35669.3|35821|35671|35818.8|35668.8|33
1623547270000|2021-06-13 01:21:10|35819.4|35669.4|35821.8|35671.8|35821.9|35671.9|35819.4|35669.4|15
1623547280000|2021-06-13 01:21:20|35821.7|35671.7|35828.2|35678.2|35830.6|35680.6|35821.6|35671.6|30
1623547290000|2021-06-13 01:21:30|35827.9|35677.9|35829.6|35679.6|35829.8|35679.8|35827.9|35677.9|29
1623547300000|2021-06-13 01:21:40|35829.4|35679.4|35834.6|35684.6|35835.2|35685.2|35828.8|35678.8|31
1623547310000|2021-06-13 01:21:50|35834.5|35684.5|35833.5|35683.5|35834.6|35684.6|35833.4|35683.4|16
1623547320000|2021-06-13 01:22:00|35833.4|35683.4|35821.8|35671.8|35833.4|35683.4|35821.7|35671.7|18
1623547330000|2021-06-13 01:22:10|35821.7|35671.7|35816.5|35666.5|35821.8|35671.8|35816.5|35666.5|17
1623547340000|2021-06-13 01:22:20|35816.8|35666.8|35814.9|35664.9|35817|35667|35813.9|35663.9|9
1623547350000|2021-06-13 01:22:30|35815.8|35665.8|35822.1|35672.1|35824.1|35674.1|35815.7|35665.7|29
1623547360000|2021-06-13 01:22:40|35822.3|35672.3|35817.6|35667.6|35823|35673|35817.3|35667.3|23
1623547370000|2021-06-13 01:22:50|35813.4|35663.4|35812.8|35662.8|35813.4|35663.4|35811.5|35661.5|16
1623547380000|2021-06-13 01:23:00|35812.3|35662.3|35813.8|35663.8|35813.8|35663.8|35811.9|35661.9|12
1623547390000|2021-06-13 01:23:10|35813.3|35663.3|35821.5|35671.5|35822.1|35672.1|35813.3|35663.3|23
1623547400000|2021-06-13 01:23:20|35821.7|35671.7|35821.7|35671.7|35821.7|35671.7|35820.6|35670.6|18
1623547410000|2021-06-13 01:23:30|35821.4|35671.4|35819.2|35669.2|35821.4|35671.4|35818.8|35668.8|26
1623547420000|2021-06-13 01:23:40|35818.8|35668.8|35824.3|35674.3|35824.3|35674.3|35818.8|35668.8|23
1623547430000|2021-06-13 01:23:50|35824.1|35674.1|35824.3|35674.3|35824.4|35674.4|35823|35673|13
1623547440000|2021-06-13 01:24:00|35824.1|35674.1|35824.5|35674.5|35824.6|35674.6|35824.1|35674.1|8
1623547450000|2021-06-13 01:24:10|35824.6|35674.6|35812|35662|35824.6|35674.6|35811.2|35661.2|11
1623547460000|2021-06-13 01:24:20|35812.1|35662.1|35811.1|35661.1|35816.7|35666.7|35811.1|35661.1|26
1623547470000|2021-06-13 01:24:30|35809.8|35659.8|35807.1|35657.1|35811.8|35661.8|35807|35657|20
1623547480000|2021-06-13 01:24:40|35807.2|35657.2|35797.4|35647.4|35807.2|35657.2|35797.4|35647.4|22
1623547490000|2021-06-13 01:24:50|35797.5|35647.5|35797.7|35647.7|35798.1|35648.1|35796.4|35646.4|14
1623547500000|2021-06-13 01:25:00|35797.1|35647.1|35793.7|35643.7|35797.1|35647.1|35792.7|35642.7|11
1623547510000|2021-06-13 01:25:10|35795.4|35645.4|35790.2|35640.2|35796.1|35646.1|35788.3|35638.3|28
1623547520000|2021-06-13 01:25:20|35790.6|35640.6|35786.9|35636.9|35790.6|35640.6|35786.9|35636.9|19
1623547530000|2021-06-13 01:25:30|35785.5|35635.5|35778.4|35628.4|35788.1|35638.1|35777.3|35627.3|28
1623547540000|2021-06-13 01:25:40|35779|35629|35777.7|35627.7|35779.1|35629.1|35777|35627|18
1623547550000|2021-06-13 01:25:50|35777.5|35627.5|35775.1|35625.1|35777.6|35627.6|35775.1|35625.1|18
1623547560000|2021-06-13 01:26:00|35775.2|35625.2|35773.9|35623.9|35775.4|35625.4|35773.9|35623.9|10
1623547570000|2021-06-13 01:26:10|35773.6|35623.6|35773.8|35623.8|35773.8|35623.8|35773.3|35623.3|5
1623547580000|2021-06-13 01:26:20|35773.5|35623.5|35772.8|35622.8|35773.5|35623.5|35772.8|35622.8|9
1623547590000|2021-06-13 01:26:30|35773|35623|35768.3|35618.3|35773.1|35623.1|35768.3|35618.3|8
1623547600000|2021-06-13 01:26:40|35766.1|35616.1|35774.2|35624.2|35774.3|35624.3|35762.2|35612.2|26
1623547610000|2021-06-13 01:26:50|35775.4|35625.4|35772.2|35622.2|35775.6|35625.6|35771.5|35621.5|28
1623547620000|2021-06-13 01:27:00|35771.7|35621.7|35770.4|35620.4|35774.3|35624.3|35770.3|35620.3|18
1623547630000|2021-06-13 01:27:10|35770.6|35620.6|35785|35635|35785|35635|35770.6|35620.6|19
1623547640000|2021-06-13 01:27:20|35784.5|35634.5|35786.1|35636.1|35786.8|35636.8|35784.5|35634.5|19
1623547650000|2021-06-13 01:27:30|35786.4|35636.4|35789.6|35639.6|35789.7|35639.7|35786.2|35636.2|13
1623547660000|2021-06-13 01:27:40|35789.4|35639.4|35782.2|35632.2|35789.4|35639.4|35778.9|35628.9|28
1623547670000|2021-06-13 01:27:50|35782.1|35632.1|35780.9|35630.9|35782.1|35632.1|35779.9|35629.9|27
1623547680000|2021-06-13 01:28:00|35780.2|35630.2|35784.8|35634.8|35785|35635|35779.8|35629.8|31
1623547690000|2021-06-13 01:28:10|35784.6|35634.6|35802|35652|35802.2|35652.2|35784.6|35634.6|34
1623547700000|2021-06-13 01:28:20|35802.2|35652.2|35803.1|35653.1|35803.1|35653.1|35801.3|35651.3|22
1623547710000|2021-06-13 01:28:30|35803.5|35653.5|35804.7|35654.7|35805|35655|35803.1|35653.1|30
1623547720000|2021-06-13 01:28:40|35804.1|35654.1|35797.7|35647.7|35804.1|35654.1|35793.4|35643.4|24
1623547730000|2021-06-13 01:28:50|35797.4|35647.4|35794.7|35644.7|35797.4|35647.4|35794.7|35644.7|19
1623547740000|2021-06-13 01:29:00|35794.5|35644.5|35797|35647|35798.1|35648.1|35792.1|35642.1|24
1623547750000|2021-06-13 01:29:10|35797.4|35647.4|35803.6|35653.6|35805.6|35655.6|35797.4|35647.4|34
1623547760000|2021-06-13 01:29:20|35803.2|35653.2|35803|35653|35803.5|35653.5|35802.5|35652.5|9
1623547770000|2021-06-13 01:29:30|35804.2|35654.2|35816.6|35666.6|35816.6|35666.6|35804.2|35654.2|19
1623547780000|2021-06-13 01:29:40|35817.2|35667.2|35830.2|35680.2|35830.8|35680.8|35817.2|35667.2|35
1623547790000|2021-06-13 01:29:50|35830.1|35680.1|35835.8|35685.8|35839.7|35689.7|35829.8|35679.8|24
1623547800000|2021-06-13 01:30:00|35836.6|35686.6|35845.9|35695.9|35845.9|35695.9|35836.1|35686.1|24
1623547810000|2021-06-13 01:30:10|35846|35696|35848.5|35698.5|35848.5|35698.5|35844.8|35694.8|15
1623547820000|2021-06-13 01:30:20|35846.1|35696.1|35843.9|35693.9|35846.1|35696.1|35840.9|35690.9|27
1623547830000|2021-06-13 01:30:30|35844|35694|35841.2|35691.2|35846.1|35696.1|35840.3|35690.3|30
1623547840000|2021-06-13 01:30:40|35841.3|35691.3|35839.7|35689.7|35842.8|35692.8|35839.6|35689.6|27
1623547850000|2021-06-13 01:30:50|35840.3|35690.3|35845.3|35695.3|35845.3|35695.3|35840.3|35690.3|22
1623547860000|2021-06-13 01:31:00|35845|35695|35853.9|35703.9|35853.9|35703.9|35845|35695|30
1623547870000|2021-06-13 01:31:10|35855.6|35705.6|35860.2|35710.2|35870|35720|35855.6|35705.6|37
1623547880000|2021-06-13 01:31:20|35860.3|35710.3|35850.1|35700.1|35860.3|35710.3|35849.9|35699.9|21
1623547890000|2021-06-13 01:31:30|35849.3|35699.3|35848.9|35698.9|35849.6|35699.6|35848.9|35698.9|8
1623547900000|2021-06-13 01:31:40|35849.2|35699.2|35846.3|35696.3|35849.3|35699.3|35846.2|35696.2|14
1623547910000|2021-06-13 01:31:50|35846.5|35696.5|35847.4|35697.4|35847.4|35697.4|35846.3|35696.3|10
1623547920000|2021-06-13 01:32:00|35847.5|35697.5|35849|35699|35852|35702|35847.5|35697.5|18
1623547930000|2021-06-13 01:32:10|35849.3|35699.3|35840.7|35690.7|35849.8|35699.8|35840.7|35690.7|18
1623547940000|2021-06-13 01:32:20|35840.8|35690.8|35834.8|35684.8|35840.9|35690.9|35834.8|35684.8|14
1623547950000|2021-06-13 01:32:30|35834.9|35684.9|35827.2|35677.2|35835.4|35685.4|35827.2|35677.2|22
1623547960000|2021-06-13 01:32:40|35826.4|35676.4|35818.2|35668.2|35826.4|35676.4|35818.2|35668.2|24
1623547970000|2021-06-13 01:32:50|35818.8|35668.8|35818.3|35668.3|35820|35670|35818.3|35668.3|19
1623547980000|2021-06-13 01:33:00|35817.6|35667.6|35811.1|35661.1|35818.1|35668.1|35811.1|35661.1|17
1623547990000|2021-06-13 01:33:10|35810.9|35660.9|35815.4|35665.4|35815.5|35665.5|35810.1|35660.1|15
1623548000000|2021-06-13 01:33:20|35815.1|35665.1|35814.5|35664.5|35815.1|35665.1|35814.5|35664.5|18
1623548010000|2021-06-13 01:33:30|35815.6|35665.6|35814.3|35664.3|35817.7|35667.7|35814.3|35664.3|21
1623548020000|2021-06-13 01:33:40|35814.5|35664.5|35814.8|35664.8|35815|35665|35812.3|35662.3|8
1623548030000|2021-06-13 01:33:50|35815.8|35665.8|35816.3|35666.3|35816.5|35666.5|35815.5|35665.5|16
1623548040000|2021-06-13 01:34:00|35816.2|35666.2|35835.3|35685.3|35835.3|35685.3|35816.1|35666.1|11
1623548050000|2021-06-13 01:34:10|35835.8|35685.8|35821.7|35671.7|35842.4|35692.4|35821.4|35671.4|31
1623548060000|2021-06-13 01:34:20|35821.2|35671.2|35816.7|35666.7|35821.8|35671.8|35816.7|35666.7|26
1623548070000|2021-06-13 01:34:30|35816.9|35666.9|35810.4|35660.4|35817|35667|35810.4|35660.4|13
1623548080000|2021-06-13 01:34:40|35810.8|35660.8|35813|35663|35813|35663|35807.3|35657.3|17
1623548090000|2021-06-13 01:34:50|35813.3|35663.3|35812.1|35662.1|35814.2|35664.2|35811.8|35661.8|11
1623548100000|2021-06-13 01:35:00|35812.4|35662.4|35814.1|35664.1|35814.1|35664.1|35812|35662|15
1623548110000|2021-06-13 01:35:10|35814.2|35664.2|35809.9|35659.9|35814.6|35664.6|35808.3|35658.3|9
1623548120000|2021-06-13 01:35:20|35810.4|35660.4|35810|35660|35816.5|35666.5|35809.6|35659.6|27
1623548130000|2021-06-13 01:35:30|35809.6|35659.6|35809.4|35659.4|35811.1|35661.1|35808.6|35658.6|21
1623548140000|2021-06-13 01:35:40|35809.5|35659.5|35815.7|35665.7|35815.8|35665.8|35809.3|35659.3|28
1623548150000|2021-06-13 01:35:50|35816.1|35666.1|35810.2|35660.2|35816.1|35666.1|35810.2|35660.2|17
1623548160000|2021-06-13 01:36:00|35810.5|35660.5|35811.2|35661.2|35813.9|35663.9|35810.5|35660.5|26
1623548170000|2021-06-13 01:36:10|35811.5|35661.5|35813.8|35663.8|35813.8|35663.8|35811.1|35661.1|18
1623548180000|2021-06-13 01:36:20|35814.1|35664.1|35819.6|35669.6|35820.1|35670.1|35813.4|35663.4|27
1623548190000|2021-06-13 01:36:30|35818.8|35668.8|35820.7|35670.7|35821.3|35671.3|35818.6|35668.6|21
1623548200000|2021-06-13 01:36:40|35821|35671|35823.1|35673.1|35823.1|35673.1|35818.8|35668.8|20
1623548210000|2021-06-13 01:36:50|35823.9|35673.9|35828.1|35678.1|35832.7|35682.7|35823.9|35673.9|25
1623548220000|2021-06-13 01:37:00|35831.5|35681.5|35838|35688|35839.1|35689.1|35831|35681|24
1623548230000|2021-06-13 01:37:10|35838.1|35688.1|35837.8|35687.8|35839|35689|35837.2|35687.2|18
1623548240000|2021-06-13 01:37:20|35838.3|35688.3|35825.3|35675.3|35838.5|35688.5|35825|35675|23
1623548250000|2021-06-13 01:37:30|35825.1|35675.1|35823.5|35673.5|35825.1|35675.1|35822.4|35672.4|16
1623548260000|2021-06-13 01:37:40|35823.4|35673.4|35822.8|35672.8|35824.3|35674.3|35822.8|35672.8|5
1623548270000|2021-06-13 01:37:50|35822.9|35672.9|35819.8|35669.8|35822.9|35672.9|35819.4|35669.4|12
1623548280000|2021-06-13 01:38:00|35819.9|35669.9|35822.5|35672.5|35822.5|35672.5|35819.3|35669.3|16
1623548290000|2021-06-13 01:38:10|35828.9|35678.9|35835|35685|35835.2|35685.2|35828|35678|27
1623548300000|2021-06-13 01:38:20|35834.8|35684.8|35830.8|35680.8|35836|35686|35829.5|35679.5|29
1623548310000|2021-06-13 01:38:30|35830.6|35680.6|35829.7|35679.7|35830.6|35680.6|35829.2|35679.2|22
1623548320000|2021-06-13 01:38:40|35830.1|35680.1|35836.8|35686.8|35836.8|35686.8|35830|35680|20
1623548330000|2021-06-13 01:38:50|35838.3|35688.3|35838.7|35688.7|35838.9|35688.9|35836.4|35686.4|26
1623548340000|2021-06-13 01:39:00|35838.1|35688.1|35839.4|35689.4|35839.7|35689.7|35835.3|35685.3|25
1623548350000|2021-06-13 01:39:10|35838.8|35688.8|35828.8|35678.8|35838.8|35688.8|35827.4|35677.4|28
1623548360000|2021-06-13 01:39:20|35828.6|35678.6|35826.3|35676.3|35830.4|35680.4|35826.3|35676.3|24
1623548370000|2021-06-13 01:39:30|35826.6|35676.6|35825.6|35675.6|35826.6|35676.6|35825.4|35675.4|20
1623548380000|2021-06-13 01:39:40|35825.1|35675.1|35820.5|35670.5|35825.4|35675.4|35820.2|35670.2|28
1623548390000|2021-06-13 01:39:50|35820.6|35670.6|35811.2|35661.2|35820.6|35670.6|35811.2|35661.2|26
1623548400000|2021-06-13 01:40:00|35811.1|35661.1|35812.7|35662.7|35813.3|35663.3|35810.3|35660.3|19
1623548410000|2021-06-13 01:40:10|35812.9|35662.9|35815|35665|35816.9|35666.9|35812.8|35662.8|13
1623548420000|2021-06-13 01:40:20|35814.9|35664.9|35812.2|35662.2|35814.9|35664.9|35811.7|35661.7|12
1623548430000|2021-06-13 01:40:30|35811.1|35661.1|35808.6|35658.6|35811.4|35661.4|35808.1|35658.1|20
1623548440000|2021-06-13 01:40:40|35808.3|35658.3|35801.2|35651.2|35808.6|35658.6|35800.4|35650.4|17
1623548450000|2021-06-13 01:40:50|35800.1|35650.1|35804.3|35654.3|35804.6|35654.6|35800.1|35650.1|23
1623548460000|2021-06-13 01:41:00|35803.5|35653.5|35802.5|35652.5|35804|35654|35802.3|35652.3|14
1623548470000|2021-06-13 01:41:10|35802.4|35652.4|35802.8|35652.8|35802.8|35652.8|35800.7|35650.7|17
1623548480000|2021-06-13 01:41:20|35802.6|35652.6|35801.4|35651.4|35803.1|35653.1|35801.4|35651.4|9
1623548490000|2021-06-13 01:41:30|35801.3|35651.3|35797.6|35647.6|35801.5|35651.5|35797.3|35647.3|17
1623548500000|2021-06-13 01:41:40|35797.3|35647.3|35783.5|35633.5|35797.3|35647.3|35783.5|35633.5|28
1623548510000|2021-06-13 01:41:50|35783.4|35633.4|35779.9|35629.9|35785.7|35635.7|35779.9|35629.9|28
1623548520000|2021-06-13 01:42:00|35779.7|35629.7|35778.4|35628.4|35781.8|35631.8|35775.8|35625.8|22
1623548530000|2021-06-13 01:42:10|35777.9|35627.9|35774.6|35624.6|35777.9|35627.9|35772|35622|21
1623548540000|2021-06-13 01:42:20|35776|35626|35779.2|35629.2|35781.9|35631.9|35774.6|35624.6|36
1623548550000|2021-06-13 01:42:30|35779.1|35629.1|35785.5|35635.5|35785.7|35635.7|35777.9|35627.9|29
1623548560000|2021-06-13 01:42:40|35785.6|35635.6|35777.1|35627.1|35785.6|35635.6|35775.6|35625.6|26
1623548570000|2021-06-13 01:42:50|35776.5|35626.5|35785.9|35635.9|35786|35636|35775.9|35625.9|33
1623548580000|2021-06-13 01:43:00|35785.8|35635.8|35794.1|35644.1|35798|35648|35785.1|35635.1|32
1623548590000|2021-06-13 01:43:10|35794.5|35644.5|35793.3|35643.3|35795.7|35645.7|35790.2|35640.2|33
1623548600000|2021-06-13 01:43:20|35793.4|35643.4|35793.5|35643.5|35793.9|35643.9|35793|35643|15
1623548610000|2021-06-13 01:43:30|35793|35643|35795.1|35645.1|35795.1|35645.1|35790.9|35640.9|21
1623548620000|2021-06-13 01:43:40|35795.5|35645.5|35796.9|35646.9|35796.9|35646.9|35795.4|35645.4|6
1623548630000|2021-06-13 01:43:50|35796.8|35646.8|35797.8|35647.8|35798.1|35648.1|35796.8|35646.8|13
1623548640000|2021-06-13 01:44:00|35797.7|35647.7|35798|35648|35798.2|35648.2|35796.7|35646.7|25
1623548650000|2021-06-13 01:44:10|35797.3|35647.3|35797.8|35647.8|35798.5|35648.5|35797.3|35647.3|17
1623548660000|2021-06-13 01:44:20|35797.9|35647.9|35795.8|35645.8|35798.7|35648.7|35795.8|35645.8|18
1623548670000|2021-06-13 01:44:30|35794.5|35644.5|35780.1|35630.1|35794.5|35644.5|35779.4|35629.4|27
1623548680000|2021-06-13 01:44:40|35779.9|35629.9|35786.1|35636.1|35786.9|35636.9|35779.3|35629.3|27
1623548690000|2021-06-13 01:44:50|35786.3|35636.3|35785.4|35635.4|35786.9|35636.9|35785|35635|22
1623548700000|2021-06-13 01:45:00|35785.1|35635.1|35798.4|35648.4|35798.4|35648.4|35784.8|35634.8|21
1623548710000|2021-06-13 01:45:10|35798.2|35648.2|35798.1|35648.1|35802|35652|35796.2|35646.2|23
1623548720000|2021-06-13 01:45:20|35798.2|35648.2|35801.8|35651.8|35801.9|35651.9|35798.2|35648.2|9
1623548730000|2021-06-13 01:45:30|35802.4|35652.4|35801.3|35651.3|35802.4|35652.4|35801.3|35651.3|14
1623548740000|2021-06-13 01:45:40|35801.6|35651.6|35798.8|35648.8|35801.6|35651.6|35798.6|35648.6|20
1623548750000|2021-06-13 01:45:50|35798.9|35648.9|35795.9|35645.9|35798.9|35648.9|35795|35645|24
1623548760000|2021-06-13 01:46:00|35795.7|35645.7|35796.8|35646.8|35796.9|35646.9|35794.7|35644.7|20
1623548770000|2021-06-13 01:46:10|35796.9|35646.9|35794.9|35644.9|35797.1|35647.1|35794.9|35644.9|21
1623548780000|2021-06-13 01:46:20|35794.6|35644.6|35793.4|35643.4|35794.6|35644.6|35793.4|35643.4|11
1623548790000|2021-06-13 01:46:30|35793.2|35643.2|35791.3|35641.3|35793.3|35643.3|35791.3|35641.3|10
1623548800000|2021-06-13 01:46:40|35791.1|35641.1|35780.1|35630.1|35791.3|35641.3|35778.8|35628.8|26
1623548810000|2021-06-13 01:46:50|35780.8|35630.8|35778.4|35628.4|35780.8|35630.8|35777.7|35627.7|14
1623548820000|2021-06-13 01:47:00|35777.9|35627.9|35792.1|35642.1|35792.3|35642.3|35777.9|35627.9|29
1623548830000|2021-06-13 01:47:10|35792.2|35642.2|35792.4|35642.4|35792.7|35642.7|35791.4|35641.4|10
1623548840000|2021-06-13 01:47:20|35792.6|35642.6|35792.8|35642.8|35793.7|35643.7|35792.3|35642.3|25
1623548850000|2021-06-13 01:47:30|35792.7|35642.7|35793.2|35643.2|35793.4|35643.4|35792.1|35642.1|15
1623548860000|2021-06-13 01:47:40|35792.4|35642.4|35809|35659|35809|35659|35791.7|35641.7|27
1623548870000|2021-06-13 01:47:50|35811.3|35661.3|35819.3|35669.3|35819.7|35669.7|35811.3|35661.3|27
1623548880000|2021-06-13 01:48:00|35819.2|35669.2|35821.2|35671.2|35822.1|35672.1|35818.3|35668.3|24
1623548890000|2021-06-13 01:48:10|35821|35671|35838|35688|35840|35690|35821|35671|25
1623548900000|2021-06-13 01:48:20|35837.9|35687.9|35831.8|35681.8|35838.3|35688.3|35829.7|35679.7|24
1623548910000|2021-06-13 01:48:30|35832.3|35682.3|35829.8|35679.8|35834.8|35684.8|35829.3|35679.3|27
1623548920000|2021-06-13 01:48:40|35830.1|35680.1|35831|35681|35831|35681|35828.9|35678.9|15
1623548930000|2021-06-13 01:48:50|35830.7|35680.7|35829.5|35679.5|35831|35681|35829.5|35679.5|13
1623548940000|2021-06-13 01:49:00|35829.6|35679.6|35815.2|35665.2|35829.6|35679.6|35815.2|35665.2|18
1623548950000|2021-06-13 01:49:10|35813.4|35663.4|35806.6|35656.6|35813.4|35663.4|35806|35656|32
1623548960000|2021-06-13 01:49:20|35806.4|35656.4|35802.5|35652.5|35807.5|35657.5|35802.1|35652.1|24
1623548970000|2021-06-13 01:49:30|35803.3|35653.3|35805|35655|35806|35656|35802.5|35652.5|21
1623548980000|2021-06-13 01:49:40|35805.6|35655.6|35807.7|35657.7|35808.2|35658.2|35805.6|35655.6|18
1623548990000|2021-06-13 01:49:50|35808.1|35658.1|35808.1|35658.1|35808.2|35658.2|35807.7|35657.7|13
1623549000000|2021-06-13 01:50:00|35807.6|35657.6|35801.9|35651.9|35807.6|35657.6|35801.5|35651.5|17
1623549010000|2021-06-13 01:50:10|35801.1|35651.1|35796.5|35646.5|35801.2|35651.2|35796.5|35646.5|14
1623549020000|2021-06-13 01:50:20|35796.3|35646.3|35793.6|35643.6|35796.3|35646.3|35793.3|35643.3|13
1623549030000|2021-06-13 01:50:30|35793.3|35643.3|35804.3|35654.3|35808.9|35658.9|35791.2|35641.2|19
1623549040000|2021-06-13 01:50:40|35804.2|35654.2|35801|35651|35805.2|35655.2|35800|35650|32
1623549050000|2021-06-13 01:50:50|35801.3|35651.3|35803.3|35653.3|35803.8|35653.8|35801.3|35651.3|25
1623549060000|2021-06-13 01:51:00|35803.9|35653.9|35805.1|35655.1|35805.1|35655.1|35803|35653|25
1623549070000|2021-06-13 01:51:10|35803.7|35653.7|35802.9|35652.9|35803.9|35653.9|35802.7|35652.7|18
1623549080000|2021-06-13 01:51:20|35802.8|35652.8|35803.6|35653.6|35803.8|35653.8|35802.8|35652.8|6
1623549090000|2021-06-13 01:51:30|35803.7|35653.7|35816.1|35666.1|35817.6|35667.6|35803.7|35653.7|22
1623549100000|2021-06-13 01:51:40|35816|35666|35812.6|35662.6|35816.2|35666.2|35812.6|35662.6|25
1623549110000|2021-06-13 01:51:50|35812.9|35662.9|35811.3|35661.3|35813.3|35663.3|35811.3|35661.3|12
1623549120000|2021-06-13 01:52:00|35811.4|35661.4|35812|35662|35812.5|35662.5|35811.4|35661.4|22
1623549130000|2021-06-13 01:52:10|35812.3|35662.3|35814.9|35664.9|35815.3|35665.3|35812.3|35662.3|21
1623549140000|2021-06-13 01:52:20|35815.2|35665.2|35804.3|35654.3|35815.2|35665.2|35802.5|35652.5|27
1623549150000|2021-06-13 01:52:30|35805.2|35655.2|35803.9|35653.9|35805.7|35655.7|35803.6|35653.6|13
1623549160000|2021-06-13 01:52:40|35804.3|35654.3|35798.7|35648.7|35804.7|35654.7|35798.7|35648.7|17
1623549170000|2021-06-13 01:52:50|35798.5|35648.5|35796.8|35646.8|35798.7|35648.7|35796.6|35646.6|17
1623549180000|2021-06-13 01:53:00|35796.6|35646.6|35796.4|35646.4|35798.3|35648.3|35796.1|35646.1|20
1623549190000|2021-06-13 01:53:10|35796.3|35646.3|35796|35646|35796.6|35646.6|35795.2|35645.2|15
1623549200000|2021-06-13 01:53:20|35795.7|35645.7|35798.1|35648.1|35798.2|35648.2|35795.6|35645.6|15
1623549210000|2021-06-13 01:53:30|35798.5|35648.5|35801.8|35651.8|35801.8|35651.8|35796.1|35646.1|25
1623549220000|2021-06-13 01:53:40|35801.2|35651.2|35802.5|35652.5|35803.3|35653.3|35801.2|35651.2|22
1623549230000|2021-06-13 01:53:50|35802.2|35652.2|35803|35653|35803.5|35653.5|35802.2|35652.2|16
1623549240000|2021-06-13 01:54:00|35803.5|35653.5|35806.1|35656.1|35810.5|35660.5|35803.4|35653.4|23
1623549250000|2021-06-13 01:54:10|35806.3|35656.3|35810.5|35660.5|35811.8|35661.8|35805.8|35655.8|24
1623549260000|2021-06-13 01:54:20|35810.6|35660.6|35812.7|35662.7|35812.9|35662.9|35810.2|35660.2|27
1623549270000|2021-06-13 01:54:30|35812.9|35662.9|35812.8|35662.8|35813.4|35663.4|35812.7|35662.7|12
1623549280000|2021-06-13 01:54:40|35812.9|35662.9|35818.1|35668.1|35818.1|35668.1|35812.8|35662.8|18
1623549290000|2021-06-13 01:54:50|35818.3|35668.3|35834.2|35684.2|35834.2|35684.2|35818.3|35668.3|22
1623549300000|2021-06-13 01:55:00|35834.1|35684.1|35830.2|35680.2|35836.7|35686.7|35830.1|35680.1|25
1623549310000|2021-06-13 01:55:10|35830.3|35680.3|35829.3|35679.3|35830.3|35680.3|35829.3|35679.3|11
1623549320000|2021-06-13 01:55:20|35829|35679|35827.9|35677.9|35829|35679|35827.9|35677.9|4
1623549330000|2021-06-13 01:55:30|35828|35678|35819.5|35669.5|35828|35678|35819.2|35669.2|14
1623549340000|2021-06-13 01:55:40|35819.6|35669.6|35823.9|35673.9|35823.9|35673.9|35819.6|35669.6|16
1623549350000|2021-06-13 01:55:50|35824|35674|35823.1|35673.1|35824.7|35674.7|35823.1|35673.1|22
1623549360000|2021-06-13 01:56:00|35823.6|35673.6|35837.2|35687.2|35837.2|35687.2|35823.4|35673.4|34
1623549370000|2021-06-13 01:56:10|35837.6|35687.6|35837.8|35687.8|35838|35688|35836.4|35686.4|20
1623549380000|2021-06-13 01:56:20|35838|35688|35844.8|35694.8|35844.8|35694.8|35837.6|35687.6|16
1623549390000|2021-06-13 01:56:30|35845.3|35695.3|35857|35707|35858|35708|35845.3|35695.3|33
1623549400000|2021-06-13 01:56:40|35856.9|35706.9|35874|35724|35874.2|35724.2|35856.9|35706.9|31
1623549410000|2021-06-13 01:56:50|35874.1|35724.1|35882.4|35732.4|35882.4|35732.4|35873.4|35723.4|32
1623549420000|2021-06-13 01:57:00|35882.5|35732.5|35888.1|35738.1|35892|35742|35882.1|35732.1|29
1623549430000|2021-06-13 01:57:10|35888.9|35738.9|35895.4|35745.4|35895.5|35745.5|35879.4|35729.4|36
1623549440000|2021-06-13 01:57:20|35895.7|35745.7|35899.1|35749.1|35900.6|35750.6|35895.7|35745.7|30
1623549450000|2021-06-13 01:57:30|35901.7|35751.7|35912.8|35762.8|35912.8|35762.8|35901.7|35751.7|31
1623549460000|2021-06-13 01:57:40|35912.9|35762.9|35928.1|35778.1|35928.5|35778.5|35912.9|35762.9|36
1623549470000|2021-06-13 01:57:50|35928.6|35778.6|35918.9|35768.9|35928.6|35778.6|35916|35766|29
1623549480000|2021-06-13 01:58:00|35919.1|35769.1|35916.8|35766.8|35919.3|35769.3|35914.3|35764.3|24
1623549490000|2021-06-13 01:58:10|35918.8|35768.8|35915.4|35765.4|35919.3|35769.3|35914|35764|29
1623549500000|2021-06-13 01:58:20|35915.2|35765.2|35913|35763|35915.7|35765.7|35912.8|35762.8|27
1623549510000|2021-06-13 01:58:30|35912.9|35762.9|35914.5|35764.5|35918.3|35768.3|35912.3|35762.3|27
1623549520000|2021-06-13 01:58:40|35914.7|35764.7|35906.7|35756.7|35915.1|35765.1|35905.7|35755.7|24
1623549530000|2021-06-13 01:58:50|35906.6|35756.6|35906.4|35756.4|35908|35758|35905.2|35755.2|22
1623549540000|2021-06-13 01:59:00|35906.3|35756.3|35897.8|35747.8|35906.8|35756.8|35897.7|35747.7|14
1623549550000|2021-06-13 01:59:10|35897.3|35747.3|35891.8|35741.8|35897.4|35747.4|35890|35740|15
1623549560000|2021-06-13 01:59:20|35892|35742|35883.7|35733.7|35892.2|35742.2|35883.2|35733.2|18
1623549570000|2021-06-13 01:59:30|35882.3|35732.3|35874.8|35724.8|35882.3|35732.3|35874.8|35724.8|20
1623549580000|2021-06-13 01:59:40|35874.6|35724.6|35874.8|35724.8|35874.9|35724.9|35874|35724|19
1623549590000|2021-06-13 01:59:50|35874.2|35724.2|35874.7|35724.7|35874.7|35724.7|35874.2|35724.2|5
1623549600000|2021-06-13 02:00:00|35874.4|35724.4|35908.4|35758.4|35909.8|35759.8|35874.4|35724.4|36
1623549610000|2021-06-13 02:00:10|35908.7|35758.7|35912.5|35762.5|35913.6|35763.6|35908.4|35758.4|26
1623549620000|2021-06-13 02:00:20|35912.3|35762.3|35911.7|35761.7|35913.5|35763.5|35910.2|35760.2|27
1623549630000|2021-06-13 02:00:30|35912.3|35762.3|35913.2|35763.2|35913.3|35763.3|35909.6|35759.6|21
1623549640000|2021-06-13 02:00:40|35912.8|35762.8|35919.8|35769.8|35921.1|35771.1|35912.7|35762.7|22
1623549650000|2021-06-13 02:00:50|35919.3|35769.3|35920.4|35770.4|35920.4|35770.4|35919.1|35769.1|11
1623549660000|2021-06-13 02:01:00|35921|35771|35906|35756|35921|35771|35906|35756|28
1623549670000|2021-06-13 02:01:10|35906.1|35756.1|35906.6|35756.6|35906.6|35756.6|35904.8|35754.8|20
1623549680000|2021-06-13 02:01:20|35905.6|35755.6|35903.2|35753.2|35906.3|35756.3|35902.3|35752.3|30
1623549690000|2021-06-13 02:01:30|35903.8|35753.8|35907.7|35757.7|35907.7|35757.7|35903.2|35753.2|23
1623549700000|2021-06-13 02:01:40|35907.8|35757.8|35922.8|35772.8|35922.8|35772.8|35906.8|35756.8|30
1623549710000|2021-06-13 02:01:50|35922.9|35772.9|35922.3|35772.3|35922.9|35772.9|35920.1|35770.1|24
1623549720000|2021-06-13 02:02:00|35922.5|35772.5|35924.6|35774.6|35926.5|35776.5|35922|35772|21
1623549730000|2021-06-13 02:02:10|35924.7|35774.7|35925.2|35775.2|35929.4|35779.4|35924.3|35774.3|20
1623549740000|2021-06-13 02:02:20|35925|35775|35924.5|35774.5|35926.1|35776.1|35924.4|35774.4|17
1623549750000|2021-06-13 02:02:30|35924.6|35774.6|35925.9|35775.9|35926.5|35776.5|35924.6|35774.6|13
1623549760000|2021-06-13 02:02:40|35926|35776|35925.1|35775.1|35926|35776|35924.6|35774.6|11
1623549770000|2021-06-13 02:02:50|35926|35776|35922.5|35772.5|35926|35776|35922.5|35772.5|15
1623549780000|2021-06-13 02:03:00|35922.1|35772.1|35917.8|35767.8|35922.2|35772.2|35917.4|35767.4|28
1623549790000|2021-06-13 02:03:10|35917.7|35767.7|35920.8|35770.8|35922.4|35772.4|35917.4|35767.4|24
1623549800000|2021-06-13 02:03:20|35921.1|35771.1|35920.6|35770.6|35924.1|35774.1|35920.6|35770.6|18
1623549810000|2021-06-13 02:03:30|35920.3|35770.3|35919.8|35769.8|35920.4|35770.4|35919.8|35769.8|10
1623549820000|2021-06-13 02:03:40|35919.7|35769.7|35915.3|35765.3|35919.7|35769.7|35915.1|35765.1|26
1623549830000|2021-06-13 02:03:50|35915.5|35765.5|35913.8|35763.8|35915.5|35765.5|35913.7|35763.7|24
1623549840000|2021-06-13 02:04:00|35913.9|35763.9|35923.9|35773.9|35927.8|35777.8|35913.9|35763.9|28
1623549850000|2021-06-13 02:04:10|35923.7|35773.7|35922.8|35772.8|35928|35778|35921.7|35771.7|28
1623549860000|2021-06-13 02:04:20|35922.4|35772.4|35918.9|35768.9|35922.4|35772.4|35918.5|35768.5|17
1623549870000|2021-06-13 02:04:30|35918.5|35768.5|35919.1|35769.1|35920|35770|35918.2|35768.2|16
1623549880000|2021-06-13 02:04:40|35919.2|35769.2|35917.1|35767.1|35919.2|35769.2|35916.4|35766.4|16
1623549890000|2021-06-13 02:04:50|35917|35767|35905.7|35755.7|35917|35767|35905.5|35755.5|27
1623549900000|2021-06-13 02:05:00|35905.5|35755.5|35896.4|35746.4|35905.9|35755.9|35892.6|35742.6|23
1623549910000|2021-06-13 02:05:10|35896.9|35746.9|35892.5|35742.5|35897.2|35747.2|35891.4|35741.4|28
1623549920000|2021-06-13 02:05:20|35892.4|35742.4|35889.8|35739.8|35892.4|35742.4|35888.9|35738.9|24
1623549930000|2021-06-13 02:05:30|35889.5|35739.5|35889.9|35739.9|35890.2|35740.2|35889.4|35739.4|11
1623549940000|2021-06-13 02:05:40|35890.6|35740.6|35888.1|35738.1|35894.2|35744.2|35888.1|35738.1|22
1623549950000|2021-06-13 02:05:50|35887.3|35737.3|35884.8|35734.8|35887.4|35737.4|35884.8|35734.8|16
1623549960000|2021-06-13 02:06:00|35884.7|35734.7|35872.9|35722.9|35885|35735|35872.9|35722.9|27
1623549970000|2021-06-13 02:06:10|35873.1|35723.1|35871|35721|35873.4|35723.4|35870.5|35720.5|22
1623549980000|2021-06-13 02:06:20|35870.8|35720.8|35864.1|35714.1|35871.1|35721.1|35864|35714|20
1623549990000|2021-06-13 02:06:30|35864.7|35714.7|35866.8|35716.8|35867.9|35717.9|35864.6|35714.6|23
1623550000000|2021-06-13 02:06:40|35866.4|35716.4|35865.6|35715.6|35866.4|35716.4|35865.4|35715.4|17
1623550010000|2021-06-13 02:06:50|35865.5|35715.5|35865.6|35715.6|35865.8|35715.8|35865.3|35715.3|6
1623550020000|2021-06-13 02:07:00|35866.7|35716.7|35875.4|35725.4|35876.4|35726.4|35866.7|35716.7|26
1623550030000|2021-06-13 02:07:10|35875.7|35725.7|35874.7|35724.7|35875.7|35725.7|35873.6|35723.6|20
1623550040000|2021-06-13 02:07:20|35874.8|35724.8|35876.9|35726.9|35876.9|35726.9|35874|35724|25
1623550050000|2021-06-13 02:07:30|35876.8|35726.8|35879.1|35729.1|35879.8|35729.8|35876.8|35726.8|18
1623550060000|2021-06-13 02:07:40|35879.6|35729.6|35881|35731|35881|35731|35879.4|35729.4|10
1623550070000|2021-06-13 02:07:50|35880.4|35730.4|35867.7|35717.7|35880.4|35730.4|35867.7|35717.7|21
1623550080000|2021-06-13 02:08:00|35868|35718|35863.5|35713.5|35868|35718|35863.1|35713.1|21
1623550090000|2021-06-13 02:08:10|35862.8|35712.8|35864.9|35714.9|35864.9|35714.9|35858.2|35708.2|19
1623550100000|2021-06-13 02:08:20|35865|35715|35865.3|35715.3|35866.2|35716.2|35863.4|35713.4|21
1623550110000|2021-06-13 02:08:30|35865.2|35715.2|35867.3|35717.3|35867.3|35717.3|35862.5|35712.5|26
1623550120000|2021-06-13 02:08:40|35867.5|35717.5|35879|35729|35883.5|35733.5|35867.5|35717.5|34
1623550130000|2021-06-13 02:08:50|35879.1|35729.1|35872.5|35722.5|35879.8|35729.8|35872.2|35722.2|26
1623550140000|2021-06-13 02:09:00|35872.6|35722.6|35875.9|35725.9|35884.2|35734.2|35872.6|35722.6|30
1623550150000|2021-06-13 02:09:10|35874.5|35724.5|35876.2|35726.2|35876.2|35726.2|35873.4|35723.4|33
1623550160000|2021-06-13 02:09:20|35876|35726|35874|35724|35876.3|35726.3|35874|35724|27
1623550170000|2021-06-13 02:09:30|35873.8|35723.8|35867.3|35717.3|35873.8|35723.8|35866.6|35716.6|26
1623550180000|2021-06-13 02:09:40|35866.2|35716.2|35861.2|35711.2|35866.2|35716.2|35861.2|35711.2|16
1623550190000|2021-06-13 02:09:50|35861|35711|35850.8|35700.8|35861|35711|35850.3|35700.3|21
1623550200000|2021-06-13 02:10:00|35850.5|35700.5|35857.3|35707.3|35860.1|35710.1|35848.8|35698.8|37
1623550210000|2021-06-13 02:10:10|35857.2|35707.2|35847.1|35697.1|35857.3|35707.3|35846|35696|31
1623550220000|2021-06-13 02:10:20|35847.9|35697.9|35848.8|35698.8|35849.2|35699.2|35847.1|35697.1|27
1623550230000|2021-06-13 02:10:30|35849.7|35699.7|35839.3|35689.3|35849.7|35699.7|35839.2|35689.2|29
1623550240000|2021-06-13 02:10:40|35839.4|35689.4|35835.1|35685.1|35839.5|35689.5|35834.8|35684.8|33
1623550250000|2021-06-13 02:10:50|35834.8|35684.8|35821.6|35671.6|35834.8|35684.8|35817.9|35667.9|35
1623550260000|2021-06-13 02:11:00|35821.7|35671.7|35813.1|35663.1|35822.4|35672.4|35812.1|35662.1|35
1623550270000|2021-06-13 02:11:10|35814.2|35664.2|35795.6|35645.6|35814.2|35664.2|35793.3|35643.3|33
1623550280000|2021-06-13 02:11:20|35796.1|35646.1|35793.1|35643.1|35797.9|35647.9|35792.8|35642.8|33
1623550290000|2021-06-13 02:11:30|35795.3|35645.3|35803.9|35653.9|35809.2|35659.2|35794|35644|35
1623550300000|2021-06-13 02:11:40|35803.8|35653.8|35788|35638|35805.5|35655.5|35788|35638|33
1623550310000|2021-06-13 02:11:50|35787.1|35637.1|35770.1|35620.1|35787.3|35637.3|35768.8|35618.8|33
1623550320000|2021-06-13 02:12:00|35773.6|35623.6|35766.6|35616.6|35782.2|35632.2|35759.8|35609.8|38
1623550330000|2021-06-13 02:12:10|35765.5|35615.5|35761.5|35611.5|35769.1|35619.1|35759.5|35609.5|36
1623550340000|2021-06-13 02:12:20|35760.9|35610.9|35768.1|35618.1|35769.6|35619.6|35760.9|35610.9|37
1623550350000|2021-06-13 02:12:30|35766.7|35616.7|35769.5|35619.5|35774.6|35624.6|35766.7|35616.7|31
1623550360000|2021-06-13 02:12:40|35770.6|35620.6|35771.4|35621.4|35772.1|35622.1|35765.9|35615.9|26
1623550370000|2021-06-13 02:12:50|35771.9|35621.9|35770.5|35620.5|35773.2|35623.2|35769.8|35619.8|28
1623550380000|2021-06-13 02:13:00|35770.9|35620.9|35778.2|35628.2|35781.6|35631.6|35770.7|35620.7|29
1623550390000|2021-06-13 02:13:10|35777.9|35627.9|35776.3|35626.3|35778.6|35628.6|35776.3|35626.3|15
1623550400000|2021-06-13 02:13:20|35777.5|35627.5|35777.7|35627.7|35779.1|35629.1|35776.1|35626.1|25
1623550410000|2021-06-13 02:13:30|35778|35628|35783.5|35633.5|35785.5|35635.5|35776.9|35626.9|29
1623550420000|2021-06-13 02:13:40|35782.8|35632.8|35783.9|35633.9|35787.8|35637.8|35782.5|35632.5|18
1623550430000|2021-06-13 02:13:50|35785.7|35635.7|35793.5|35643.5|35793.5|35643.5|35784.7|35634.7|26
1623550440000|2021-06-13 02:14:00|35793.8|35643.8|35793.3|35643.3|35794.3|35644.3|35793.1|35643.1|23
1623550450000|2021-06-13 02:14:10|35794|35644|35792|35642|35794|35644|35792|35642|18
1623550460000|2021-06-13 02:14:20|35791.8|35641.8|35784|35634|35792|35642|35783|35633|26
1623550470000|2021-06-13 02:14:30|35783.8|35633.8|35785.7|35635.7|35785.9|35635.9|35781.9|35631.9|25
1623550480000|2021-06-13 02:14:40|35785.6|35635.6|35784.2|35634.2|35785.7|35635.7|35784|35634|28
1623550490000|2021-06-13 02:14:50|35784|35634|35784.3|35634.3|35784.7|35634.7|35782.4|35632.4|24
1623550500000|2021-06-13 02:15:00|35784.4|35634.4|35783|35633|35784.5|35634.5|35782|35632|29
1623550510000|2021-06-13 02:15:10|35783.2|35633.2|35774.7|35624.7|35783.6|35633.6|35774.7|35624.7|20
1623550520000|2021-06-13 02:15:20|35773.9|35623.9|35766.8|35616.8|35774.6|35624.6|35761.4|35611.4|35
1623550530000|2021-06-13 02:15:30|35766.9|35616.9|35762.2|35612.2|35767|35617|35760.5|35610.5|32
1623550540000|2021-06-13 02:15:40|35762.5|35612.5|35767.1|35617.1|35774.2|35624.2|35762.5|35612.5|31
1623550550000|2021-06-13 02:15:50|35767.3|35617.3|35763.6|35613.6|35768.4|35618.4|35763|35613|28
1623550560000|2021-06-13 02:16:00|35763.7|35613.7|35755.5|35605.5|35763.7|35613.7|35755.1|35605.1|27
1623550570000|2021-06-13 02:16:10|35755.6|35605.6|35766.2|35616.2|35766.2|35616.2|35754.8|35604.8|30
1623550580000|2021-06-13 02:16:20|35767.4|35617.4|35755.9|35605.9|35767.4|35617.4|35754.6|35604.6|34
1623550590000|2021-06-13 02:16:30|35756|35606|35751.2|35601.2|35756.2|35606.2|35751|35601|24
1623550600000|2021-06-13 02:16:40|35750.9|35600.9|35754.1|35604.1|35754.1|35604.1|35749.7|35599.7|25
1623550610000|2021-06-13 02:16:50|35755.6|35605.6|35759.4|35609.4|35760.4|35610.4|35755.6|35605.6|34
1623550620000|2021-06-13 02:17:00|35759.5|35609.5|35761.1|35611.1|35762.4|35612.4|35759.4|35609.4|11
1623550630000|2021-06-13 02:17:10|35760.5|35610.5|35742.7|35592.7|35760.5|35610.5|35740.3|35590.3|32
1623550640000|2021-06-13 02:17:20|35742.4|35592.4|35734.2|35584.2|35744.6|35594.6|35734.2|35584.2|25
1623550650000|2021-06-13 02:17:30|35730.9|35580.9|35740.6|35590.6|35741.8|35591.8|35730.8|35580.8|27
1623550660000|2021-06-13 02:17:40|35740.5|35590.5|35736.3|35586.3|35743|35593|35734.4|35584.4|33
1623550670000|2021-06-13 02:17:50|35736|35586|35727.1|35577.1|35736|35586|35726.8|35576.8|29
1623550680000|2021-06-13 02:18:00|35726.6|35576.6|35742.4|35592.4|35742.5|35592.5|35724.8|35574.8|29
1623550690000|2021-06-13 02:18:10|35741.6|35591.6|35741.3|35591.3|35741.8|35591.8|35734.3|35584.3|30
1623550700000|2021-06-13 02:18:20|35741.4|35591.4|35741|35591|35748|35598|35741|35591|26
1623550710000|2021-06-13 02:18:30|35737.3|35587.3|35734.3|35584.3|35737.9|35587.9|35731.5|35581.5|38
1623550720000|2021-06-13 02:18:40|35734.4|35584.4|35738.5|35588.5|35738.5|35588.5|35734.3|35584.3|27
1623550730000|2021-06-13 02:18:50|35738.8|35588.8|35737|35587|35738.8|35588.8|35736.8|35586.8|20
1623550740000|2021-06-13 02:19:00|35737.2|35587.2|35736.7|35586.7|35742|35592|35736.7|35586.7|28
1623550750000|2021-06-13 02:19:10|35736.5|35586.5|35737|35587|35737.9|35587.9|35735.1|35585.1|23
1623550760000|2021-06-13 02:19:20|35738.2|35588.2|35739.9|35589.9|35741.8|35591.8|35737.8|35587.8|24
1623550770000|2021-06-13 02:19:30|35739.8|35589.8|35740.2|35590.2|35740.2|35590.2|35738.8|35588.8|11
1623550780000|2021-06-13 02:19:40|35740.3|35590.3|35739.9|35589.9|35740.5|35590.5|35738.9|35588.9|11
1623550790000|2021-06-13 02:19:50|35740.3|35590.3|35739.7|35589.7|35740.6|35590.6|35739.5|35589.5|10
1623550800000|2021-06-13 02:20:00|35739.5|35589.5|35748.2|35598.2|35750.3|35600.3|35739.5|35589.5|21
1623550810000|2021-06-13 02:20:10|35748.1|35598.1|35751.8|35601.8|35751.9|35601.9|35747.4|35597.4|16
1623550820000|2021-06-13 02:20:20|35751.7|35601.7|35739.1|35589.1|35751.7|35601.7|35739.1|35589.1|27
1623550830000|2021-06-13 02:20:30|35739.3|35589.3|35733.4|35583.4|35739.3|35589.3|35732.7|35582.7|20
1623550840000|2021-06-13 02:20:40|35733.3|35583.3|35725|35575|35733.3|35583.3|35724.2|35574.2|21
1623550850000|2021-06-13 02:20:50|35724.9|35574.9|35720.7|35570.7|35724.9|35574.9|35720.7|35570.7|21
1623550860000|2021-06-13 02:21:00|35720.6|35570.6|35715.2|35565.2|35721|35571|35714|35564|18
1623550870000|2021-06-13 02:21:10|35714.5|35564.5|35719.6|35569.6|35723.1|35573.1|35712.9|35562.9|24
1623550880000|2021-06-13 02:21:20|35718.2|35568.2|35718.2|35568.2|35718.7|35568.7|35717.4|35567.4|23
1623550890000|2021-06-13 02:21:30|35718.3|35568.3|35721.5|35571.5|35721.7|35571.7|35717|35567|28
1623550900000|2021-06-13 02:21:40|35721.4|35571.4|35723.5|35573.5|35723.7|35573.7|35720.7|35570.7|23
1623550910000|2021-06-13 02:21:50|35723.7|35573.7|35723.7|35573.7|35724.7|35574.7|35723.2|35573.2|18
1623550920000|2021-06-13 02:22:00|35723.6|35573.6|35713|35563|35723.7|35573.7|35712.2|35562.2|29
1623550930000|2021-06-13 02:22:10|35712.6|35562.6|35709.4|35559.4|35712.7|35562.7|35709.4|35559.4|16
1623550940000|2021-06-13 02:22:20|35708.5|35558.5|35713.7|35563.7|35715.5|35565.5|35706.7|35556.7|34
1623550950000|2021-06-13 02:22:30|35712.8|35562.8|35706.2|35556.2|35712.8|35562.8|35705|35555|27
1623550960000|2021-06-13 02:22:40|35706.1|35556.1|35698.1|35548.1|35706.1|35556.1|35698.1|35548.1|22
1623550970000|2021-06-13 02:22:50|35697.6|35547.6|35689.8|35539.8|35698.6|35548.6|35689.8|35539.8|27
1623550980000|2021-06-13 02:23:00|35690.1|35540.1|35693.5|35543.5|35693.9|35543.9|35687.4|35537.4|33
1623550990000|2021-06-13 02:23:10|35693.9|35543.9|35705.4|35555.4|35705.4|35555.4|35693.6|35543.6|27
1623551000000|2021-06-13 02:23:20|35705.2|35555.2|35698.1|35548.1|35705.5|35555.5|35697.7|35547.7|31
1623551010000|2021-06-13 02:23:30|35697.9|35547.9|35694.5|35544.5|35697.9|35547.9|35694.5|35544.5|15
1623551020000|2021-06-13 02:23:40|35692.5|35542.5|35688|35538|35694.7|35544.7|35688|35538|18
1623551030000|2021-06-13 02:23:50|35688.3|35538.3|35677.4|35527.4|35688.3|35538.3|35675|35525|25
1623551040000|2021-06-13 02:24:00|35677.5|35527.5|35679.1|35529.1|35682.8|35532.8|35677|35527|33
1623551050000|2021-06-13 02:24:10|35679|35529|35686.4|35536.4|35686.4|35536.4|35673.7|35523.7|35
1623551060000|2021-06-13 02:24:20|35686.2|35536.2|35686.7|35536.7|35687.9|35537.9|35684.5|35534.5|26
1623551070000|2021-06-13 02:24:30|35686.9|35536.9|35689.7|35539.7|35691.8|35541.8|35685.8|35535.8|22
1623551080000|2021-06-13 02:24:40|35690.3|35540.3|35674.3|35524.3|35691.2|35541.2|35671.3|35521.3|34
1623551090000|2021-06-13 02:24:50|35674|35524|35658.5|35508.5|35674|35524|35658.5|35508.5|31
1623551100000|2021-06-13 02:25:00|35658.8|35508.8|35655.5|35505.5|35659.8|35509.8|35655.5|35505.5|25
1623551110000|2021-06-13 02:25:10|35656.2|35506.2|35660.8|35510.8|35660.8|35510.8|35653.2|35503.2|13
1623551120000|2021-06-13 02:25:20|35660.9|35510.9|35652.5|35502.5|35661.2|35511.2|35652.1|35502.1|30
1623551130000|2021-06-13 02:25:30|35652.3|35502.3|35656.5|35506.5|35656.7|35506.7|35652.3|35502.3|22
1623551140000|2021-06-13 02:25:40|35656.6|35506.6|35655.7|35505.7|35656.9|35506.9|35655.7|35505.7|13
1623551150000|2021-06-13 02:25:50|35655.8|35505.8|35660.5|35510.5|35661.3|35511.3|35655.7|35505.7|13
1623551160000|2021-06-13 02:26:00|35661.1|35511.1|35667.1|35517.1|35668.6|35518.6|35661.1|35511.1|31
1623551170000|2021-06-13 02:26:10|35670.8|35520.8|35678.7|35528.7|35678.7|35528.7|35670.5|35520.5|17
1623551180000|2021-06-13 02:26:20|35678.8|35528.8|35678.6|35528.6|35680.1|35530.1|35677|35527|18
1623551190000|2021-06-13 02:26:30|35679|35529|35680.9|35530.9|35680.9|35530.9|35679|35529|21
1623551200000|2021-06-13 02:26:40|35681|35531|35676.2|35526.2|35681|35531|35676.2|35526.2|13
1623551210000|2021-06-13 02:26:50|35675.8|35525.8|35675|35525|35678.8|35528.8|35673.8|35523.8|23
1623551220000|2021-06-13 02:27:00|35674|35524|35657.8|35507.8|35675.1|35525.1|35655.1|35505.1|32
1623551230000|2021-06-13 02:27:10|35657.6|35507.6|35651.4|35501.4|35657.6|35507.6|35651.4|35501.4|21
1623551240000|2021-06-13 02:27:20|35651.5|35501.5|35647.8|35497.8|35651.5|35501.5|35644.6|35494.6|24
1623551250000|2021-06-13 02:27:30|35647.7|35497.7|35648.1|35498.1|35649.7|35499.7|35647|35497|18
1623551260000|2021-06-13 02:27:40|35648.6|35498.6|35659.6|35509.6|35659.6|35509.6|35648.6|35498.6|31
1623551270000|2021-06-13 02:27:50|35659.7|35509.7|35673.3|35523.3|35673.3|35523.3|35658.7|35508.7|32
1623551280000|2021-06-13 02:28:00|35673.4|35523.4|35673.5|35523.5|35674.1|35524.1|35673.1|35523.1|25
1623551290000|2021-06-13 02:28:10|35680.6|35530.6|35683.3|35533.3|35692|35542|35680.6|35530.6|27
1623551300000|2021-06-13 02:28:20|35683.5|35533.5|35681.8|35531.8|35683.5|35533.5|35681.7|35531.7|23
1623551310000|2021-06-13 02:28:30|35681.7|35531.7|35694.6|35544.6|35695.4|35545.4|35681.4|35531.4|30
1623551320000|2021-06-13 02:28:40|35694.7|35544.7|35676.8|35526.8|35695.1|35545.1|35676.8|35526.8|32
1623551330000|2021-06-13 02:28:50|35677|35527|35680.1|35530.1|35680.4|35530.4|35675.8|35525.8|28
1623551340000|2021-06-13 02:29:00|35680.4|35530.4|35694.4|35544.4|35694.4|35544.4|35680.4|35530.4|26
1623551350000|2021-06-13 02:29:10|35694.2|35544.2|35699.2|35549.2|35702.5|35552.5|35692.4|35542.4|31
1623551360000|2021-06-13 02:29:20|35699.6|35549.6|35694.7|35544.7|35699.6|35549.6|35694.2|35544.2|29
1623551370000|2021-06-13 02:29:30|35694.8|35544.8|35704.4|35554.4|35705|35555|35694.6|35544.6|23
1623551380000|2021-06-13 02:29:40|35704.2|35554.2|35702.9|35552.9|35706.1|35556.1|35702.4|35552.4|21
1623551390000|2021-06-13 02:29:50|35701.6|35551.6|35699.7|35549.7|35701.6|35551.6|35698.6|35548.6|21
1623551400000|2021-06-13 02:30:00|35699.8|35549.8|35698.7|35548.7|35699.8|35549.8|35698.4|35548.4|9
1623551410000|2021-06-13 02:30:10|35698.8|35548.8|35705.9|35555.9|35706|35556|35698.5|35548.5|33
1623551420000|2021-06-13 02:30:20|35706.6|35556.6|35708.3|35558.3|35708.3|35558.3|35706.2|35556.2|24
1623551430000|2021-06-13 02:30:30|35707.9|35557.9|35709|35559|35709.9|35559.9|35706.9|35556.9|20
1623551440000|2021-06-13 02:30:40|35708.8|35558.8|35714.6|35564.6|35715.4|35565.4|35708.8|35558.8|22
1623551450000|2021-06-13 02:30:50|35714.9|35564.9|35716|35566|35718.1|35568.1|35714.9|35564.9|30
1623551460000|2021-06-13 02:31:00|35715.9|35565.9|35725.5|35575.5|35725.6|35575.6|35715.3|35565.3|20
1623551470000|2021-06-13 02:31:10|35724.1|35574.1|35717.3|35567.3|35724.1|35574.1|35715.1|35565.1|20
1623551480000|2021-06-13 02:31:20|35717.9|35567.9|35710.1|35560.1|35719|35569|35710.1|35560.1|16
1623551490000|2021-06-13 02:31:30|35711.2|35561.2|35687.4|35537.4|35711.2|35561.2|35687.4|35537.4|31
1623551500000|2021-06-13 02:31:40|35687.3|35537.3|35697.1|35547.1|35698.6|35548.6|35687.3|35537.3|35
1623551510000|2021-06-13 02:31:50|35697.7|35547.7|35692.9|35542.9|35698.3|35548.3|35691.9|35541.9|29
1623551520000|2021-06-13 02:32:00|35693.8|35543.8|35692.5|35542.5|35694.2|35544.2|35691.3|35541.3|20
1623551530000|2021-06-13 02:32:10|35692.3|35542.3|35703.4|35553.4|35709.8|35559.8|35692.3|35542.3|26
1623551540000|2021-06-13 02:32:20|35703.5|35553.5|35699.6|35549.6|35705.7|35555.7|35699.3|35549.3|23
1623551550000|2021-06-13 02:32:30|35699.4|35549.4|35702.9|35552.9|35705.4|35555.4|35699.4|35549.4|19
1623551560000|2021-06-13 02:32:40|35702.3|35552.3|35698.5|35548.5|35702.3|35552.3|35695.4|35545.4|21
1623551570000|2021-06-13 02:32:50|35698.7|35548.7|35700.5|35550.5|35703.5|35553.5|35698.7|35548.7|25
1623551580000|2021-06-13 02:33:00|35700.2|35550.2|35701.7|35551.7|35702.7|35552.7|35700.2|35550.2|18
1623551590000|2021-06-13 02:33:10|35701.9|35551.9|35689.9|35539.9|35702.5|35552.5|35689.9|35539.9|30
1623551600000|2021-06-13 02:33:20|35689.4|35539.4|35681.7|35531.7|35690.5|35540.5|35681.2|35531.2|33
1623551610000|2021-06-13 02:33:30|35681.6|35531.6|35671.6|35521.6|35682.1|35532.1|35669.8|35519.8|32
1623551620000|2021-06-13 02:33:40|35671.7|35521.7|35668.7|35518.7|35673|35523|35668.1|35518.1|23
1623551630000|2021-06-13 02:33:50|35661.9|35511.9|35647.8|35497.8|35662.3|35512.3|35646.3|35496.3|32
1623551640000|2021-06-13 02:34:00|35646.9|35496.9|35631.7|35481.7|35646.9|35496.9|35628.4|35478.4|34
1623551650000|2021-06-13 02:34:10|35632.4|35482.4|35644|35494|35644.1|35494.1|35632.3|35482.3|25
1623551660000|2021-06-13 02:34:20|35643.8|35493.8|35648.6|35498.6|35650.3|35500.3|35642.9|35492.9|29
1623551670000|2021-06-13 02:34:30|35648.1|35498.1|35640.5|35490.5|35648.6|35498.6|35640.4|35490.4|29
1623551680000|2021-06-13 02:34:40|35640|35490|35641|35491|35642.4|35492.4|35640|35490|21
1623551690000|2021-06-13 02:34:50|35640.7|35490.7|35644.9|35494.9|35644.9|35494.9|35640.3|35490.3|14
1623551700000|2021-06-13 02:35:00|35645.1|35495.1|35662.5|35512.5|35662.5|35512.5|35644.9|35494.9|34
1623551710000|2021-06-13 02:35:10|35665.9|35515.9|35697.3|35547.3|35701.3|35551.3|35665.2|35515.2|35
1623551720000|2021-06-13 02:35:20|35697.2|35547.2|35695.4|35545.4|35707.9|35557.9|35695.4|35545.4|30
1623551730000|2021-06-13 02:35:30|35694.9|35544.9|35691|35541|35695.5|35545.5|35687.8|35537.8|34
1623551740000|2021-06-13 02:35:40|35692.4|35542.4|35692.7|35542.7|35694.4|35544.4|35690.9|35540.9|15
1623551750000|2021-06-13 02:35:50|35694.8|35544.8|35687|35537|35695|35545|35687|35537|22
1623551760000|2021-06-13 02:36:00|35688.5|35538.5|35679.1|35529.1|35688.6|35538.6|35678.8|35528.8|25
1623551770000|2021-06-13 02:36:10|35679.4|35529.4|35676|35526|35679.4|35529.4|35674.4|35524.4|19
1623551780000|2021-06-13 02:36:20|35675.6|35525.6|35673.1|35523.1|35675.8|35525.8|35672.6|35522.6|16
1623551790000|2021-06-13 02:36:30|35673.9|35523.9|35661.6|35511.6|35674|35524|35661.6|35511.6|26
1623551800000|2021-06-13 02:36:40|35661.7|35511.7|35658.8|35508.8|35662.4|35512.4|35658.6|35508.6|14
1623551810000|2021-06-13 02:36:50|35658.6|35508.6|35659.4|35509.4|35661.7|35511.7|35657.7|35507.7|23
1623551820000|2021-06-13 02:37:00|35659.5|35509.5|35667.5|35517.5|35667.7|35517.7|35659.3|35509.3|25
1623551830000|2021-06-13 02:37:10|35667.9|35517.9|35668.1|35518.1|35668.9|35518.9|35667.5|35517.5|10
1623551840000|2021-06-13 02:37:20|35667.1|35517.1|35662|35512|35668.7|35518.7|35662|35512|22
1623551850000|2021-06-13 02:37:30|35661.6|35511.6|35659.2|35509.2|35661.6|35511.6|35659.2|35509.2|9
1623551860000|2021-06-13 02:37:40|35659|35509|35654.1|35504.1|35659|35509|35654|35504|9
1623551870000|2021-06-13 02:37:50|35654.4|35504.4|35652.3|35502.3|35654.4|35504.4|35651.7|35501.7|10
1623551880000|2021-06-13 02:38:00|35654.9|35504.9|35661.4|35511.4|35661.5|35511.5|35654.9|35504.9|31
1623551890000|2021-06-13 02:38:10|35663.8|35513.8|35669|35519|35669.2|35519.2|35663.4|35513.4|25
1623551900000|2021-06-13 02:38:20|35669.3|35519.3|35672.1|35522.1|35672.6|35522.6|35669.1|35519.1|22
1623551910000|2021-06-13 02:38:30|35672.2|35522.2|35669.5|35519.5|35672.5|35522.5|35669.2|35519.2|21
1623551920000|2021-06-13 02:38:40|35669.4|35519.4|35655.8|35505.8|35669.4|35519.4|35655.8|35505.8|27
1623551930000|2021-06-13 02:38:50|35657.4|35507.4|35656.5|35506.5|35659.2|35509.2|35656.5|35506.5|21
1623551940000|2021-06-13 02:39:00|35656.1|35506.1|35655.5|35505.5|35656.6|35506.6|35655.4|35505.4|13
1623551950000|2021-06-13 02:39:10|35655.6|35505.6|35655.6|35505.6|35655.6|35505.6|35655.5|35505.5|3
1623551960000|2021-06-13 02:39:20|35655.5|35505.5|35653.5|35503.5|35655.6|35505.6|35653.5|35503.5|15
1623551970000|2021-06-13 02:39:30|35654.2|35504.2|35648.6|35498.6|35654.2|35504.2|35648.4|35498.4|15
1623551980000|2021-06-13 02:39:40|35648.4|35498.4|35643.2|35493.2|35648.4|35498.4|35637.2|35487.2|34
1623551990000|2021-06-13 02:39:50|35647.3|35497.3|35647.8|35497.8|35650.1|35500.1|35645.8|35495.8|33
1623552000000|2021-06-13 02:40:00|35647.9|35497.9|35649.2|35499.2|35649.2|35499.2|35647.5|35497.5|33
1623552010000|2021-06-13 02:40:10|35648.8|35498.8|35661.8|35511.8|35663.9|35513.9|35648.8|35498.8|33
1623552020000|2021-06-13 02:40:20|35662.3|35512.3|35660.5|35510.5|35665|35515|35660.5|35510.5|16
1623552030000|2021-06-13 02:40:30|35660.4|35510.4|35660.6|35510.6|35660.6|35510.6|35659.9|35509.9|4
1623552040000|2021-06-13 02:40:40|35660.5|35510.5|35659.6|35509.6|35660.6|35510.6|35658.5|35508.5|19
1623552050000|2021-06-13 02:40:50|35659.5|35509.5|35664.4|35514.4|35664.4|35514.4|35659.4|35509.4|23
1623552060000|2021-06-13 02:41:00|35663.6|35513.6|35662.8|35512.8|35664.1|35514.1|35662.8|35512.8|23
1623552070000|2021-06-13 02:41:10|35662.1|35512.1|35650.1|35500.1|35662.1|35512.1|35649.3|35499.3|21
1623552080000|2021-06-13 02:41:20|35648.6|35498.6|35649.7|35499.7|35650.4|35500.4|35643.4|35493.4|27
1623552090000|2021-06-13 02:41:30|35648.9|35498.9|35649.5|35499.5|35652|35502|35646.5|35496.5|34
1623552100000|2021-06-13 02:41:40|35648.8|35498.8|35647.9|35497.9|35648.9|35498.9|35647.3|35497.3|22
1623552110000|2021-06-13 02:41:50|35647.3|35497.3|35649.6|35499.6|35649.6|35499.6|35637.6|35487.6|25
1623552120000|2021-06-13 02:42:00|35643.5|35493.5|35645.2|35495.2|35647.5|35497.5|35642.4|35492.4|28
1623552130000|2021-06-13 02:42:10|35645.3|35495.3|35644.8|35494.8|35645.4|35495.4|35644.7|35494.7|20
1623552140000|2021-06-13 02:42:20|35644.9|35494.9|35642.4|35492.4|35645.6|35495.6|35642.3|35492.3|17
1623552150000|2021-06-13 02:42:30|35642.5|35492.5|35640.9|35490.9|35642.5|35492.5|35640.3|35490.3|11
1623552160000|2021-06-13 02:42:40|35641.4|35491.4|35644.3|35494.3|35647.2|35497.2|35640.1|35490.1|21
1623552170000|2021-06-13 02:42:50|35644|35494|35646.4|35496.4|35648.3|35498.3|35641.6|35491.6|24
1623552180000|2021-06-13 02:43:00|35646.3|35496.3|35654.1|35504.1|35654.1|35504.1|35644.8|35494.8|18
1623552190000|2021-06-13 02:43:10|35654.5|35504.5|35646.6|35496.6|35656.3|35506.3|35646.6|35496.6|24
1623552200000|2021-06-13 02:43:20|35647.8|35497.8|35643.8|35493.8|35649.3|35499.3|35643.2|35493.2|29
1623552210000|2021-06-13 02:43:30|35643.6|35493.6|35631.8|35481.8|35644|35494|35631.8|35481.8|26
1623552220000|2021-06-13 02:43:40|35631.4|35481.4|35648.5|35498.5|35648.8|35498.8|35630.2|35480.2|37
1623552230000|2021-06-13 02:43:50|35647.8|35497.8|35650.2|35500.2|35650.2|35500.2|35646.3|35496.3|30
1623552240000|2021-06-13 02:44:00|35650.5|35500.5|35649.8|35499.8|35651.1|35501.1|35649.3|35499.3|16
1623552250000|2021-06-13 02:44:10|35649.4|35499.4|35649.6|35499.6|35650|35500|35649.1|35499.1|13
1623552260000|2021-06-13 02:44:20|35647.8|35497.8|35644.7|35494.7|35647.9|35497.9|35644.4|35494.4|20
1623552270000|2021-06-13 02:44:30|35643.4|35493.4|35640.7|35490.7|35644.1|35494.1|35640.5|35490.5|29
1623552280000|2021-06-13 02:44:40|35645|35495|35646.4|35496.4|35648.6|35498.6|35645|35495|27
1623552290000|2021-06-13 02:44:50|35646.6|35496.6|35645.8|35495.8|35647.6|35497.6|35645.4|35495.4|28
1623552300000|2021-06-13 02:45:00|35646.1|35496.1|35640.4|35490.4|35646.1|35496.1|35640.4|35490.4|19
1623552310000|2021-06-13 02:45:10|35639.5|35489.5|35653.8|35503.8|35656.6|35506.6|35639.5|35489.5|36
1623552320000|2021-06-13 02:45:20|35654.3|35504.3|35652.4|35502.4|35656.2|35506.2|35651.5|35501.5|30
1623552330000|2021-06-13 02:45:30|35652.5|35502.5|35645.5|35495.5|35652.8|35502.8|35645.5|35495.5|20
1623552340000|2021-06-13 02:45:40|35645.6|35495.6|35644.6|35494.6|35646.1|35496.1|35643.8|35493.8|21
1623552350000|2021-06-13 02:45:50|35645.2|35495.2|35642|35492|35645.2|35495.2|35640.8|35490.8|14
1623552360000|2021-06-13 02:46:00|35640.7|35490.7|35644.5|35494.5|35644.5|35494.5|35640.7|35490.7|23
1623552370000|2021-06-13 02:46:10|35644|35494|35627.7|35477.7|35644.1|35494.1|35627.1|35477.1|25
1623552380000|2021-06-13 02:46:20|35630.1|35480.1|35613.2|35463.2|35631.5|35481.5|35612.3|35462.3|34
1623552390000|2021-06-13 02:46:30|35613.4|35463.4|35592.7|35442.7|35613.9|35463.9|35587.5|35437.5|28
1623552400000|2021-06-13 02:46:40|35597.2|35447.2|35571.5|35421.5|35597.2|35447.2|35568.8|35418.8|36
1623552410000|2021-06-13 02:46:50|35571.4|35421.4|35579.8|35429.8|35583.1|35433.1|35563.2|35413.2|36
1623552420000|2021-06-13 02:47:00|35582.6|35432.6|35570.1|35420.1|35590|35440|35568.8|35418.8|36
1623552430000|2021-06-13 02:47:10|35570|35420|35572|35422|35572|35422|35567.7|35417.7|27
1623552440000|2021-06-13 02:47:20|35571.6|35421.6|35569.6|35419.6|35581.3|35431.3|35569.2|35419.2|36
1623552450000|2021-06-13 02:47:30|35568.7|35418.7|35553.9|35403.9|35569|35419|35553.2|35403.2|29
1623552460000|2021-06-13 02:47:40|35554.1|35404.1|35555.5|35405.5|35556|35406|35553.6|35403.6|25
1623552470000|2021-06-13 02:47:50|35554.9|35404.9|35554.6|35404.6|35556.5|35406.5|35554.2|35404.2|21
1623552480000|2021-06-13 02:48:00|35555.5|35405.5|35590.5|35440.5|35593.2|35443.2|35555.5|35405.5|36
1623552490000|2021-06-13 02:48:10|35589.2|35439.2|35595|35445|35602.3|35452.3|35589.2|35439.2|35
1623552500000|2021-06-13 02:48:20|35594.5|35444.5|35580.9|35430.9|35597|35447|35580.9|35430.9|25
1623552510000|2021-06-13 02:48:30|35580|35430|35581.2|35431.2|35582.8|35432.8|35579.7|35429.7|27
1623552520000|2021-06-13 02:48:40|35581.1|35431.1|35587.9|35437.9|35590.2|35440.2|35577.7|35427.7|28
1623552530000|2021-06-13 02:48:50|35588|35438|35578.7|35428.7|35588.5|35438.5|35577.3|35427.3|24
1623552540000|2021-06-13 02:49:00|35577.9|35427.9|35595.7|35445.7|35595.9|35445.9|35573|35423|31
1623552550000|2021-06-13 02:49:10|35595.1|35445.1|35605.9|35455.9|35606.2|35456.2|35595.1|35445.1|30
1623552560000|2021-06-13 02:49:20|35607.5|35457.5|35604.8|35454.8|35607.6|35457.6|35604.6|35454.6|23
1623552570000|2021-06-13 02:49:30|35604.5|35454.5|35602.6|35452.6|35604.5|35454.5|35593.6|35443.6|24
1623552580000|2021-06-13 02:49:40|35604.3|35454.3|35604.3|35454.3|35606.7|35456.7|35602.3|35452.3|22
1623552590000|2021-06-13 02:49:50|35604.1|35454.1|35602.9|35452.9|35604.1|35454.1|35601.6|35451.6|21
1623552600000|2021-06-13 02:50:00|35603.1|35453.1|35594.3|35444.3|35603.1|35453.1|35594.3|35444.3|14
1623552610000|2021-06-13 02:50:10|35593.9|35443.9|35591.7|35441.7|35593.9|35443.9|35587.9|35437.9|33
1623552620000|2021-06-13 02:50:20|35593.1|35443.1|35602|35452|35602|35452|35593.1|35443.1|21
1623552630000|2021-06-13 02:50:30|35610.2|35460.2|35593.6|35443.6|35610.6|35460.6|35593.6|35443.6|25
1623552640000|2021-06-13 02:50:40|35592.6|35442.6|35593.8|35443.8|35596.4|35446.4|35592|35442|30
1623552650000|2021-06-13 02:50:50|35593.9|35443.9|35584.1|35434.1|35595.2|35445.2|35582.7|35432.7|26
1623552660000|2021-06-13 02:51:00|35584.4|35434.4|35582.9|35432.9|35584.4|35434.4|35580.8|35430.8|23
1623552670000|2021-06-13 02:51:10|35584.2|35434.2|35585.8|35435.8|35586.3|35436.3|35581.6|35431.6|24
1623552680000|2021-06-13 02:51:20|35585.3|35435.3|35582.8|35432.8|35585.3|35435.3|35582.8|35432.8|22
1623552690000|2021-06-13 02:51:30|35583.1|35433.1|35573.9|35423.9|35583.4|35433.4|35572.1|35422.1|34
1623552700000|2021-06-13 02:51:40|35573.5|35423.5|35567.9|35417.9|35573.5|35423.5|35567.7|35417.7|28
1623552710000|2021-06-13 02:51:50|35567.3|35417.3|35575.5|35425.5|35576.7|35426.7|35567.3|35417.3|35
1623552720000|2021-06-13 02:52:00|35576.2|35426.2|35561.5|35411.5|35576.3|35426.3|35559.5|35409.5|24
1623552730000|2021-06-13 02:52:10|35559.5|35409.5|35564.8|35414.8|35566.3|35416.3|35557.7|35407.7|31
1623552740000|2021-06-13 02:52:20|35564.2|35414.2|35559.9|35409.9|35566.5|35416.5|35557.9|35407.9|23
1623552750000|2021-06-13 02:52:30|35561.5|35411.5|35563|35413|35563.6|35413.6|35560.7|35410.7|19
1623552760000|2021-06-13 02:52:40|35562.5|35412.5|35569.3|35419.3|35569.7|35419.7|35561.4|35411.4|24
1623552770000|2021-06-13 02:52:50|35569.2|35419.2|35569.4|35419.4|35569.4|35419.4|35569.1|35419.1|6
1623552780000|2021-06-13 02:53:00|35569.6|35419.6|35561.4|35411.4|35569.6|35419.6|35561.4|35411.4|19
1623552790000|2021-06-13 02:53:10|35561.6|35411.6|35563.7|35413.7|35563.7|35413.7|35560.6|35410.6|13
1623552800000|2021-06-13 02:53:20|35563.9|35413.9|35557.9|35407.9|35564.5|35414.5|35557.2|35407.2|24
1623552810000|2021-06-13 02:53:30|35558.3|35408.3|35561.8|35411.8|35563.6|35413.6|35558.1|35408.1|28
1623552820000|2021-06-13 02:53:40|35562|35412|35559.9|35409.9|35562.5|35412.5|35559.9|35409.9|21
1623552830000|2021-06-13 02:53:50|35561.5|35411.5|35560.8|35410.8|35562.3|35412.3|35560|35410|21
1623552840000|2021-06-13 02:54:00|35560.5|35410.5|35562|35412|35562.7|35412.7|35558.7|35408.7|29
1623552850000|2021-06-13 02:54:10|35561.3|35411.3|35562.3|35412.3|35562.8|35412.8|35560|35410|27
1623552860000|2021-06-13 02:54:20|35561.8|35411.8|35562.7|35412.7|35563.3|35413.3|35561.7|35411.7|19
1623552870000|2021-06-13 02:54:30|35562.5|35412.5|35562.6|35412.6|35562.8|35412.8|35562.5|35412.5|16
1623552880000|2021-06-13 02:54:40|35562|35412|35556.6|35406.6|35562|35412|35555.7|35405.7|19
1623552890000|2021-06-13 02:54:50|35556.5|35406.5|35523.3|35373.3|35556.7|35406.7|35508.1|35358.1|23
1623552900000|2021-06-13 02:55:00|35525.6|35375.6|35524.6|35374.6|35528.6|35378.6|35513.9|35363.9|32
1623552910000|2021-06-13 02:55:10|35524.5|35374.5|35525.5|35375.5|35526.2|35376.2|35524.4|35374.4|25
1623552920000|2021-06-13 02:55:20|35525.6|35375.6|35541.9|35391.9|35542.7|35392.7|35525.2|35375.2|34
1623552930000|2021-06-13 02:55:30|35542|35392|35542.7|35392.7|35549.6|35399.6|35542|35392|32
1623552940000|2021-06-13 02:55:40|35543.4|35393.4|35543.9|35393.9|35545.3|35395.3|35542.6|35392.6|24
1623552950000|2021-06-13 02:55:50|35543.8|35393.8|35537|35387|35543.8|35393.8|35535.5|35385.5|12
1623552960000|2021-06-13 02:56:00|35536.7|35386.7|35534|35384|35539.4|35389.4|35534|35384|32
1623552970000|2021-06-13 02:56:10|35533.7|35383.7|35533|35383|35533.8|35383.8|35533|35383|8
1623552980000|2021-06-13 02:56:20|35532.9|35382.9|35527.4|35377.4|35533.1|35383.1|35526.8|35376.8|22
1623552990000|2021-06-13 02:56:30|35528.4|35378.4|35540.2|35390.2|35541.9|35391.9|35528.4|35378.4|34
1623553000000|2021-06-13 02:56:40|35544.4|35394.4|35547.3|35397.3|35547.4|35397.4|35544.4|35394.4|27
1623553010000|2021-06-13 02:56:50|35547.7|35397.7|35545.9|35395.9|35548.1|35398.1|35545.8|35395.8|26
1623553020000|2021-06-13 02:57:00|35546|35396|35539|35389|35546.2|35396.2|35538.8|35388.8|24
1623553030000|2021-06-13 02:57:10|35537.6|35387.6|35545.6|35395.6|35545.6|35395.6|35536.4|35386.4|19
1623553040000|2021-06-13 02:57:20|35544.9|35394.9|35539.3|35389.3|35545.7|35395.7|35537|35387|26
1623553050000|2021-06-13 02:57:30|35539.1|35389.1|35539.3|35389.3|35539.6|35389.6|35532.6|35382.6|31
1623553060000|2021-06-13 02:57:40|35544.3|35394.3|35544.8|35394.8|35546|35396|35540.7|35390.7|31
1623553070000|2021-06-13 02:57:50|35544.9|35394.9|35540.4|35390.4|35545.7|35395.7|35539.4|35389.4|25
1623553080000|2021-06-13 02:58:00|35539.7|35389.7|35539.1|35389.1|35539.9|35389.9|35538.3|35388.3|14
1623553090000|2021-06-13 02:58:10|35538.6|35388.6|35537.3|35387.3|35538.6|35388.6|35536.2|35386.2|18
1623553100000|2021-06-13 02:58:20|35536.8|35386.8|35537.9|35387.9|35541.2|35391.2|35536.8|35386.8|23
1623553110000|2021-06-13 02:58:30|35538.5|35388.5|35538.6|35388.6|35538.6|35388.6|35537.4|35387.4|12
1623553120000|2021-06-13 02:58:40|35538.7|35388.7|35538.6|35388.6|35538.7|35388.7|35538.5|35388.5|6
1623553130000|2021-06-13 02:58:50|35538.5|35388.5|35528.1|35378.1|35538.5|35388.5|35522.7|35372.7|30
1623553140000|2021-06-13 02:59:00|35527.9|35377.9|35518.6|35368.6|35528.3|35378.3|35517.2|35367.2|36
1623553150000|2021-06-13 02:59:10|35517.5|35367.5|35528.1|35378.1|35528.1|35378.1|35517.5|35367.5|31
1623553160000|2021-06-13 02:59:20|35527.2|35377.2|35538|35388|35542.7|35392.7|35527|35377|30
1623553170000|2021-06-13 02:59:30|35537.1|35387.1|35546.6|35396.6|35546.6|35396.6|35536.4|35386.4|29
1623553180000|2021-06-13 02:59:40|35546.4|35396.4|35548.6|35398.6|35549.3|35399.3|35545.2|35395.2|27
1623553190000|2021-06-13 02:59:50|35547.6|35397.6|35545.4|35395.4|35547.8|35397.8|35545.4|35395.4|24
1623553200000|2021-06-13 03:00:00|35547.6|35397.6|35538.8|35388.8|35547.6|35397.6|35538.3|35388.3|34
1623553210000|2021-06-13 03:00:10|35538.4|35388.4|35533.7|35383.7|35538.4|35388.4|35533.1|35383.1|24
1623553220000|2021-06-13 03:00:20|35534|35384|35527.8|35377.8|35535.5|35385.5|35527.8|35377.8|29
1623553230000|2021-06-13 03:00:30|35528.3|35378.3|35512.9|35362.9|35528.3|35378.3|35512.9|35362.9|27
1623553240000|2021-06-13 03:00:40|35510.8|35360.8|35501.6|35351.6|35510.8|35360.8|35501.3|35351.3|33
1623553250000|2021-06-13 03:00:50|35501.7|35351.7|35491.6|35341.6|35505|35355|35491.6|35341.6|28
1623553260000|2021-06-13 03:01:00|35493.4|35343.4|35485.6|35335.6|35498.8|35348.8|35485.6|35335.6|27
1623553270000|2021-06-13 03:01:10|35485.5|35335.5|35480.1|35330.1|35491.2|35341.2|35480.1|35330.1|31
1623553280000|2021-06-13 03:01:20|35480.2|35330.2|35488.4|35338.4|35489.5|35339.5|35480.2|35330.2|32
1623553290000|2021-06-13 03:01:30|35488.2|35338.2|35481|35331|35495.1|35345.1|35481|35331|36
1623553300000|2021-06-13 03:01:40|35480.9|35330.9|35479.8|35329.8|35481.3|35331.3|35479.8|35329.8|22
1623553310000|2021-06-13 03:01:50|35480.3|35330.3|35485.7|35335.7|35486.7|35336.7|35479.9|35329.9|25
1623553320000|2021-06-13 03:02:00|35485.6|35335.6|35483|35333|35485.7|35335.7|35483|35333|16
1623553330000|2021-06-13 03:02:10|35482.8|35332.8|35481.4|35331.4|35482.8|35332.8|35480.9|35330.9|18
1623553340000|2021-06-13 03:02:20|35482.1|35332.1|35479|35329|35482.3|35332.3|35479|35329|16
1623553350000|2021-06-13 03:02:30|35478.9|35328.9|35471|35321|35479.2|35329.2|35471|35321|30
1623553360000|2021-06-13 03:02:40|35474.1|35324.1|35474.6|35324.6|35477.3|35327.3|35473.8|35323.8|26
1623553370000|2021-06-13 03:02:50|35474.8|35324.8|35471|35321|35475.8|35325.8|35471|35321|27
1623553380000|2021-06-13 03:03:00|35470.5|35320.5|35451.2|35301.2|35470.5|35320.5|35448.3|35298.3|38
1623553390000|2021-06-13 03:03:10|35448.4|35298.4|35445.8|35295.8|35452.7|35302.7|35444|35294|34
1623553400000|2021-06-13 03:03:20|35443.3|35293.3|35442.9|35292.9|35445.7|35295.7|35441.4|35291.4|22
1623553410000|2021-06-13 03:03:30|35442.7|35292.7|35348.9|35198.9|35442.7|35292.7|35345.9|35195.9|36
1623553420000|2021-06-13 03:03:40|35356.6|35206.6|35349.3|35199.3|35375.9|35225.9|35347.1|35197.1|39
1623553430000|2021-06-13 03:03:50|35340.7|35190.7|35373.6|35223.6|35373.6|35223.6|35336.2|35186.2|38
1623553440000|2021-06-13 03:04:00|35376.8|35226.8|35343.8|35193.8|35379.8|35229.8|35343.5|35193.5|38
1623553450000|2021-06-13 03:04:10|35345.3|35195.3|35357.9|35207.9|35357.9|35207.9|35340.9|35190.9|37
1623553460000|2021-06-13 03:04:20|35358.7|35208.7|35355|35205|35361.4|35211.4|35346.6|35196.6|37
1623553470000|2021-06-13 03:04:30|35359.1|35209.1|35366|35216|35370.8|35220.8|35359.1|35209.1|35
1623553480000|2021-06-13 03:04:40|35366.1|35216.1|35386.1|35236.1|35390.8|35240.8|35366.1|35216.1|35
1623553490000|2021-06-13 03:04:50|35386.7|35236.7|35393.9|35243.9|35393.9|35243.9|35385.3|35235.3|32
1623553500000|2021-06-13 03:05:00|35396.2|35246.2|35391.2|35241.2|35401.5|35251.5|35390.4|35240.4|27
1623553510000|2021-06-13 03:05:10|35390.8|35240.8|35406.2|35256.2|35406.7|35256.7|35389.8|35239.8|26
1623553520000|2021-06-13 03:05:20|35407|35257|35405.1|35255.1|35407.2|35257.2|35405.1|35255.1|25
1623553530000|2021-06-13 03:05:30|35405.2|35255.2|35400.5|35250.5|35407.1|35257.1|35398.6|35248.6|27
1623553540000|2021-06-13 03:05:40|35399.6|35249.6|35393.8|35243.8|35400.6|35250.6|35392.4|35242.4|30
1623553550000|2021-06-13 03:05:50|35388.5|35238.5|35383.5|35233.5|35390.6|35240.6|35383.5|35233.5|29
1623553560000|2021-06-13 03:06:00|35383.2|35233.2|35371.5|35221.5|35384.5|35234.5|35368.9|35218.9|30
1623553570000|2021-06-13 03:06:10|35371.2|35221.2|35368.1|35218.1|35371.2|35221.2|35366.7|35216.7|22
1623553580000|2021-06-13 03:06:20|35367.9|35217.9|35360.2|35210.2|35367.9|35217.9|35355.3|35205.3|26
1623553590000|2021-06-13 03:06:30|35359.2|35209.2|35350.7|35200.7|35361.6|35211.6|35349.8|35199.8|37
1623553600000|2021-06-13 03:06:40|35351.4|35201.4|35356.4|35206.4|35371.9|35221.9|35350.5|35200.5|37
1623553610000|2021-06-13 03:06:50|35356.9|35206.9|35353.6|35203.6|35356.9|35206.9|35353.6|35203.6|23
1623553620000|2021-06-13 03:07:00|35354.1|35204.1|35369.8|35219.8|35371.2|35221.2|35354|35204|23
1623553630000|2021-06-13 03:07:10|35369.6|35219.6|35370.2|35220.2|35371.9|35221.9|35369|35219|10
1623553640000|2021-06-13 03:07:20|35370.3|35220.3|35366.9|35216.9|35370.3|35220.3|35365.1|35215.1|24
1623553650000|2021-06-13 03:07:30|35367.2|35217.2|35365.9|35215.9|35367.2|35217.2|35365.8|35215.8|6
1623553660000|2021-06-13 03:07:40|35366|35216|35358.8|35208.8|35366.6|35216.6|35358.8|35208.8|18
1623553670000|2021-06-13 03:07:50|35358.9|35208.9|35353.5|35203.5|35359.2|35209.2|35352.3|35202.3|28
1623553680000|2021-06-13 03:08:00|35354.9|35204.9|35349.8|35199.8|35354.9|35204.9|35346.9|35196.9|31
1623553690000|2021-06-13 03:08:10|35348.2|35198.2|35344.9|35194.9|35348.2|35198.2|35344|35194|30
1623553700000|2021-06-13 03:08:20|35345|35195|35341.1|35191.1|35345.8|35195.8|35335|35185|26
1623553710000|2021-06-13 03:08:30|35341.7|35191.7|35350.8|35200.8|35352.4|35202.4|35341.1|35191.1|24
1623553720000|2021-06-13 03:08:40|35350.9|35200.9|35348.7|35198.7|35351.1|35201.1|35348.7|35198.7|20
1623553730000|2021-06-13 03:08:50|35346.7|35196.7|35343.3|35193.3|35346.7|35196.7|35341.7|35191.7|23
1623553740000|2021-06-13 03:09:00|35342.8|35192.8|35343.6|35193.6|35345.2|35195.2|35342.7|35192.7|28
1623553750000|2021-06-13 03:09:10|35343.7|35193.7|35343.1|35193.1|35344|35194|35343.1|35193.1|15
1623553760000|2021-06-13 03:09:20|35343.4|35193.4|35346.4|35196.4|35348|35198|35343.4|35193.4|29
1623553770000|2021-06-13 03:09:30|35347.1|35197.1|35346|35196|35347.1|35197.1|35345.6|35195.6|25
1623553780000|2021-06-13 03:09:40|35346.2|35196.2|35339.9|35189.9|35347.2|35197.2|35339.9|35189.9|20
1623553790000|2021-06-13 03:09:50|35339.8|35189.8|35338.2|35188.2|35339.8|35189.8|35337.3|35187.3|20
1623553800000|2021-06-13 03:10:00|35338.5|35188.5|35336.3|35186.3|35340|35190|35336.3|35186.3|11
1623553810000|2021-06-13 03:10:10|35334.7|35184.7|35324.7|35174.7|35334.7|35184.7|35315.7|35165.7|32
1623553820000|2021-06-13 03:10:20|35325.5|35175.5|35288.9|35138.9|35327|35177|35288.9|35138.9|39
1623553830000|2021-06-13 03:10:30|35278.6|35128.6|35317.4|35167.4|35319.2|35169.2|35277.8|35127.8|37
1623553840000|2021-06-13 03:10:40|35316.2|35166.2|35333.3|35183.3|35336.6|35186.6|35316.2|35166.2|35
1623553850000|2021-06-13 03:10:50|35332.7|35182.7|35325.4|35175.4|35333.1|35183.1|35323.5|35173.5|30
1623553860000|2021-06-13 03:11:00|35326|35176|35355.2|35205.2|35356.3|35206.3|35325.6|35175.6|37
1623553870000|2021-06-13 03:11:10|35360.2|35210.2|35366.4|35216.4|35393.4|35243.4|35360.2|35210.2|37
1623553880000|2021-06-13 03:11:20|35366.6|35216.6|35369.3|35219.3|35372.4|35222.4|35365.8|35215.8|30
1623553890000|2021-06-13 03:11:30|35370.8|35220.8|35371.6|35221.6|35372.1|35222.1|35367.9|35217.9|25
1623553900000|2021-06-13 03:11:40|35371.3|35221.3|35377.2|35227.2|35377.2|35227.2|35371.2|35221.2|22
1623553910000|2021-06-13 03:11:50|35377.1|35227.1|35358|35208|35377.2|35227.2|35358|35208|27
1623553920000|2021-06-13 03:12:00|35358.2|35208.2|35354.1|35204.1|35358.6|35208.6|35354.1|35204.1|29
1623553930000|2021-06-13 03:12:10|35354|35204|35356.3|35206.3|35356.8|35206.8|35353.9|35203.9|17
1623553940000|2021-06-13 03:12:20|35356.6|35206.6|35356.8|35206.8|35358.2|35208.2|35356.3|35206.3|21
1623553950000|2021-06-13 03:12:30|35356.4|35206.4|35365.6|35215.6|35367.7|35217.7|35354|35204|32
1623553960000|2021-06-13 03:12:40|35365.7|35215.7|35368.4|35218.4|35369.3|35219.3|35365.2|35215.2|26
1623553970000|2021-06-13 03:12:50|35369.1|35219.1|35360.5|35210.5|35371.3|35221.3|35360.3|35210.3|39
1623553980000|2021-06-13 03:13:00|35360.6|35210.6|35360.9|35210.9|35362.1|35212.1|35360.1|35210.1|25
1623553990000|2021-06-13 03:13:10|35361|35211|35353.1|35203.1|35361|35211|35352.9|35202.9|23
1623554000000|2021-06-13 03:13:20|35352.9|35202.9|35348.5|35198.5|35354.2|35204.2|35348.1|35198.1|25
1623554010000|2021-06-13 03:13:30|35348.6|35198.6|35346.4|35196.4|35349.1|35199.1|35346.2|35196.2|20
1623554020000|2021-06-13 03:13:40|35346.2|35196.2|35336.7|35186.7|35346.3|35196.3|35334.8|35184.8|26
1623554030000|2021-06-13 03:13:50|35335.7|35185.7|35331.7|35181.7|35336.9|35186.9|35331.7|35181.7|30
1623554040000|2021-06-13 03:14:00|35331.6|35181.6|35328.3|35178.3|35331.7|35181.7|35327.6|35177.6|30
1623554050000|2021-06-13 03:14:10|35328.2|35178.2|35333.9|35183.9|35335.9|35185.9|35323.5|35173.5|16
1623554060000|2021-06-13 03:14:20|35335.2|35185.2|35340.3|35190.3|35341.3|35191.3|35335|35185|21
1623554070000|2021-06-13 03:14:30|35340.2|35190.2|35339.4|35189.4|35341.6|35191.6|35339.3|35189.3|22
1623554080000|2021-06-13 03:14:40|35339.3|35189.3|35353.5|35203.5|35357.4|35207.4|35339.3|35189.3|23
1623554090000|2021-06-13 03:14:50|35353.6|35203.6|35354.1|35204.1|35354.3|35204.3|35353.6|35203.6|16
1623554100000|2021-06-13 03:15:00|35354|35204|35338.1|35188.1|35354.5|35204.5|35337.3|35187.3|29
1623554110000|2021-06-13 03:15:10|35338.7|35188.7|35339.4|35189.4|35340|35190|35337.4|35187.4|27
1623554120000|2021-06-13 03:15:20|35338.5|35188.5|35334.3|35184.3|35338.5|35188.5|35333.8|35183.8|16
1623554130000|2021-06-13 03:15:30|35334.5|35184.5|35323.8|35173.8|35335.5|35185.5|35322.7|35172.7|23
1623554140000|2021-06-13 03:15:40|35323.5|35173.5|35308.9|35158.9|35323.5|35173.5|35307.5|35157.5|26
1623554150000|2021-06-13 03:15:50|35298.9|35148.9|35312.3|35162.3|35315.3|35165.3|35298.6|35148.6|33
1623554160000|2021-06-13 03:16:00|35312.7|35162.7|35292.3|35142.3|35315.8|35165.8|35292.3|35142.3|36
1623554170000|2021-06-13 03:16:10|35292.5|35142.5|35270.9|35120.9|35293.7|35143.7|35267.7|35117.7|33
1623554180000|2021-06-13 03:16:20|35273.6|35123.6|35260.1|35110.1|35284.6|35134.6|35259.9|35109.9|34
1623554190000|2021-06-13 03:16:30|35259.2|35109.2|35253.9|35103.9|35259.2|35109.2|35245.3|35095.3|31
1623554200000|2021-06-13 03:16:40|35253.6|35103.6|35277.8|35127.8|35279.5|35129.5|35253.6|35103.6|38
1623554210000|2021-06-13 03:16:50|35277.5|35127.5|35258.1|35108.1|35277.5|35127.5|35257.6|35107.6|34
1623554220000|2021-06-13 03:17:00|35258|35108|35267.1|35117.1|35267.6|35117.6|35258|35108|38
1623554230000|2021-06-13 03:17:10|35269.3|35119.3|35274.4|35124.4|35287.5|35137.5|35269.3|35119.3|37
1623554240000|2021-06-13 03:17:20|35274.1|35124.1|35272.8|35122.8|35283.2|35133.2|35272.8|35122.8|36
1623554250000|2021-06-13 03:17:30|35272.6|35122.6|35286.1|35136.1|35286.2|35136.2|35272.5|35122.5|31
1623554260000|2021-06-13 03:17:40|35286.8|35136.8|35284.9|35134.9|35290.1|35140.1|35283.2|35133.2|28
1623554270000|2021-06-13 03:17:50|35285|35135|35272.3|35122.3|35285|35135|35269.4|35119.4|33
1623554280000|2021-06-13 03:18:00|35272.2|35122.2|35273.5|35123.5|35278.4|35128.4|35272.2|35122.2|37
1623554290000|2021-06-13 03:18:10|35273.6|35123.6|35271.2|35121.2|35275.4|35125.4|35271.2|35121.2|22
1623554300000|2021-06-13 03:18:20|35271.4|35121.4|35266.9|35116.9|35271.4|35121.4|35265|35115|27
1623554310000|2021-06-13 03:18:30|35266.7|35116.7|35268.8|35118.8|35274.6|35124.6|35266.7|35116.7|27
1623554320000|2021-06-13 03:18:40|35268.1|35118.1|35244.5|35094.5|35268.1|35118.1|35243.2|35093.2|31
1623554330000|2021-06-13 03:18:50|35244.9|35094.9|35247.4|35097.4|35251|35101|35241|35091|34
1623554340000|2021-06-13 03:19:00|35247.1|35097.1|35256.9|35106.9|35256.9|35106.9|35243.7|35093.7|31
1623554350000|2021-06-13 03:19:10|35259|35109|35250.1|35100.1|35264.2|35114.2|35249.3|35099.3|36
1623554360000|2021-06-13 03:19:20|35249.8|35099.8|35239.4|35089.4|35249.8|35099.8|35239.4|35089.4|35
1623554370000|2021-06-13 03:19:30|35239.8|35089.8|35245|35095|35246.1|35096.1|35239.8|35089.8|29
1623554380000|2021-06-13 03:19:40|35245.5|35095.5|35240.8|35090.8|35245.8|35095.8|35239.2|35089.2|27
1623554390000|2021-06-13 03:19:50|35240.9|35090.9|35254.2|35104.2|35259.6|35109.6|35240.9|35090.9|31
1623554400000|2021-06-13 03:20:00|35254.5|35104.5|35250.1|35100.1|35258.7|35108.7|35250.1|35100.1|29
1623554410000|2021-06-13 03:20:10|35249.8|35099.8|35235.5|35085.5|35249.8|35099.8|35226.8|35076.8|30
1623554420000|2021-06-13 03:20:20|35237.3|35087.3|35224.2|35074.2|35245.9|35095.9|35223.6|35073.6|37
1623554430000|2021-06-13 03:20:30|35224.7|35074.7|35219.7|35069.7|35228.6|35078.6|35217.9|35067.9|32
1623554440000|2021-06-13 03:20:40|35217.4|35067.4|35211.5|35061.5|35218.4|35068.4|35211.5|35061.5|26
1623554450000|2021-06-13 03:20:50|35211|35061|35209.2|35059.2|35215.4|35065.4|35207.9|35057.9|27
1623554460000|2021-06-13 03:21:00|35208.9|35058.9|35216|35066|35219.1|35069.1|35208.9|35058.9|32
1623554470000|2021-06-13 03:21:10|35215.9|35065.9|35218.5|35068.5|35220.9|35070.9|35214.8|35064.8|28
1623554480000|2021-06-13 03:21:20|35218.4|35068.4|35203.9|35053.9|35221.2|35071.2|35203.7|35053.7|31
1623554490000|2021-06-13 03:21:30|35203.2|35053.2|35205.5|35055.5|35207.4|35057.4|35203|35053|25
1623554500000|2021-06-13 03:21:40|35206.4|35056.4|35204.8|35054.8|35213.2|35063.2|35204.8|35054.8|27
1623554510000|2021-06-13 03:21:50|35204.7|35054.7|35204.4|35054.4|35206.6|35056.6|35203.7|35053.7|32
1623554520000|2021-06-13 03:22:00|35205.3|35055.3|35211.6|35061.6|35211.8|35061.8|35203.4|35053.4|32
1623554530000|2021-06-13 03:22:10|35212|35062|35207.6|35057.6|35216.4|35066.4|35206.9|35056.9|27
1623554540000|2021-06-13 03:22:20|35207.1|35057.1|35207.8|35057.8|35208.2|35058.2|35200.4|35050.4|31
1623554550000|2021-06-13 03:22:30|35208.3|35058.3|35211.5|35061.5|35211.5|35061.5|35206.7|35056.7|29
1623554560000|2021-06-13 03:22:40|35211.3|35061.3|35232.5|35082.5|35232.5|35082.5|35208.6|35058.6|35
1623554570000|2021-06-13 03:22:50|35231.8|35081.8|35243.3|35093.3|35244|35094|35231.8|35081.8|31
1623554580000|2021-06-13 03:23:00|35243.7|35093.7|35250.6|35100.6|35250.6|35100.6|35243.7|35093.7|30
1623554590000|2021-06-13 03:23:10|35251|35101|35273.4|35123.4|35273.4|35123.4|35250.8|35100.8|37
1623554600000|2021-06-13 03:23:20|35272.8|35122.8|35269.4|35119.4|35278.7|35128.7|35268|35118|33
1623554610000|2021-06-13 03:23:30|35269.3|35119.3|35251.5|35101.5|35269.3|35119.3|35246.3|35096.3|35
1623554620000|2021-06-13 03:23:40|35251.3|35101.3|35232.2|35082.2|35251.3|35101.3|35230.5|35080.5|36
1623554630000|2021-06-13 03:23:50|35231.8|35081.8|35191.6|35041.6|35233.1|35083.1|35191.3|35041.3|36
1623554640000|2021-06-13 03:24:00|35194.9|35044.9|35165|35015|35194.9|35044.9|35162.6|35012.6|39
1623554650000|2021-06-13 03:24:10|35165.3|35015.3|35113|34963|35165.6|35015.6|35113|34963|37
1623554660000|2021-06-13 03:24:20|35110.1|34960.1|35128|34978|35131.4|34981.4|35107.9|34957.9|39
1623554670000|2021-06-13 03:24:30|35128.9|34978.9|35136|34986|35140.5|34990.5|35126.5|34976.5|38
1623554680000|2021-06-13 03:24:40|35138.1|34988.1|35109.9|34959.9|35141.2|34991.2|35108.5|34958.5|37
1623554690000|2021-06-13 03:24:50|35109.6|34959.6|35109.4|34959.4|35114.8|34964.8|35103.4|34953.4|38
1623554700000|2021-06-13 03:25:00|35108.7|34958.7|35047.5|34897.5|35109.4|34959.4|35030.1|34880.1|38
1623554710000|2021-06-13 03:25:10|35045.9|34895.9|34960|34810|35053|34903|34960|34810|38
1623554720000|2021-06-13 03:25:20|34952|34802|34967.3|34817.3|34967.3|34817.3|34925.3|34775.3|40
1623554730000|2021-06-13 03:25:30|34969.2|34819.2|35022.5|34872.5|35023.5|34873.5|34969.2|34819.2|39
1623554740000|2021-06-13 03:25:40|35021.9|34871.9|35032.7|34882.7|35040.2|34890.2|35021.3|34871.3|37
1623554750000|2021-06-13 03:25:50|35031|34881|34994.5|34844.5|35035.1|34885.1|34993.5|34843.5|38
1623554760000|2021-06-13 03:26:00|34997.7|34847.7|35022|34872|35026.6|34876.6|34995.4|34845.4|32
1623554770000|2021-06-13 03:26:10|35022.9|34872.9|35017.8|34867.8|35023.1|34873.1|35006.9|34856.9|38
1623554780000|2021-06-13 03:26:20|35018.2|34868.2|35034.3|34884.3|35034.3|34884.3|35014.9|34864.9|36
1623554790000|2021-06-13 03:26:30|35034.8|34884.8|35025.7|34875.7|35035.1|34885.1|35024.2|34874.2|28
1623554800000|2021-06-13 03:26:40|35025.4|34875.4|35048.7|34898.7|35048.7|34898.7|35025.1|34875.1|36
1623554810000|2021-06-13 03:26:50|35048.8|34898.8|35051.4|34901.4|35051.4|34901.4|35046.3|34896.3|36
1623554820000|2021-06-13 03:27:00|35051.2|34901.2|35033|34883|35051.2|34901.2|35030.1|34880.1|36
1623554830000|2021-06-13 03:27:10|35032.2|34882.2|35021.1|34871.1|35032.2|34882.2|35021.1|34871.1|29
1623554840000|2021-06-13 03:27:20|35019.7|34869.7|35022.3|34872.3|35024.3|34874.3|35001.1|34851.1|37
1623554850000|2021-06-13 03:27:30|35022.1|34872.1|35046|34896|35046|34896|35022.1|34872.1|29
1623554860000|2021-06-13 03:27:40|35048.8|34898.8|35035.6|34885.6|35048.8|34898.8|35035.2|34885.2|31
1623554870000|2021-06-13 03:27:50|35035.2|34885.2|35047.9|34897.9|35047.9|34897.9|35035|34885|34
1623554880000|2021-06-13 03:28:00|35047.3|34897.3|35061.7|34911.7|35061.7|34911.7|35047.3|34897.3|36
1623554890000|2021-06-13 03:28:10|35061.5|34911.5|35046.1|34896.1|35061.6|34911.6|35046.1|34896.1|32
1623554900000|2021-06-13 03:28:20|35046.2|34896.2|35035.1|34885.1|35049|34899|35034.9|34884.9|26
1623554910000|2021-06-13 03:28:30|35036.3|34886.3|35029.5|34879.5|35036.3|34886.3|35023.4|34873.4|30
1623554920000|2021-06-13 03:28:40|35029.7|34879.7|35031.8|34881.8|35032.7|34882.7|35025.9|34875.9|29
1623554930000|2021-06-13 03:28:50|35032.2|34882.2|35030|34880|35034.3|34884.3|35027.2|34877.2|27
1623554940000|2021-06-13 03:29:00|35029.8|34879.8|35016.8|34866.8|35030.7|34880.7|35011.4|34861.4|33
1623554950000|2021-06-13 03:29:10|35017.9|34867.9|35019.1|34869.1|35019.1|34869.1|35008.6|34858.6|34
1623554960000|2021-06-13 03:29:20|35018.8|34868.8|35018.4|34868.4|35019.7|34869.7|35014.8|34864.8|30
1623554970000|2021-06-13 03:29:30|35018.1|34868.1|35032.3|34882.3|35032.3|34882.3|35018|34868|30
1623554980000|2021-06-13 03:29:40|35032.7|34882.7|35043.1|34893.1|35044.1|34894.1|35031.1|34881.1|34
1623554990000|2021-06-13 03:29:50|35043.4|34893.4|35053|34903|35054.1|34904.1|35043.4|34893.4|28
1623555000000|2021-06-13 03:30:00|35056.4|34906.4|35034.1|34884.1|35056.5|34906.5|35033.2|34883.2|32
1623555010000|2021-06-13 03:30:10|35034|34884|35033.9|34883.9|35034.8|34884.8|35032.9|34882.9|19
1623555020000|2021-06-13 03:30:20|35034.1|34884.1|35036.9|34886.9|35037.9|34887.9|35034.1|34884.1|28
1623555030000|2021-06-13 03:30:30|35037.2|34887.2|35052.8|34902.8|35052.8|34902.8|35036.5|34886.5|25
1623555040000|2021-06-13 03:30:40|35052.9|34902.9|35059.4|34909.4|35060.2|34910.2|35052.9|34902.9|30
1623555050000|2021-06-13 03:30:50|35059.8|34909.8|35101.9|34951.9|35101.9|34951.9|35059.4|34909.4|37
1623555060000|2021-06-13 03:31:00|35102.3|34952.3|35100.2|34950.2|35118.2|34968.2|35100.2|34950.2|37
1623555070000|2021-06-13 03:31:10|35102.8|34952.8|35102.2|34952.2|35103.2|34953.2|35096.6|34946.6|29
1623555080000|2021-06-13 03:31:20|35101.1|34951.1|35093|34943|35102.6|34952.6|35093|34943|24
1623555090000|2021-06-13 03:31:30|35092.3|34942.3|35090.5|34940.5|35093.5|34943.5|35081.9|34931.9|24
1623555100000|2021-06-13 03:31:40|35089.7|34939.7|35088|34938|35089.7|34939.7|35081.4|34931.4|30
1623555110000|2021-06-13 03:31:50|35087.3|34937.3|35096.2|34946.2|35096.2|34946.2|35086.1|34936.1|28
1623555120000|2021-06-13 03:32:00|35098.2|34948.2|35095.6|34945.6|35102.5|34952.5|35095|34945|24
1623555130000|2021-06-13 03:32:10|35096|34946|35103|34953|35107|34957|35095.8|34945.8|26
1623555140000|2021-06-13 03:32:20|35098.9|34948.9|35086.5|34936.5|35103|34953|35085.4|34935.4|36
1623555150000|2021-06-13 03:32:30|35086.7|34936.7|35062.5|34912.5|35087.5|34937.5|35062.5|34912.5|31
1623555160000|2021-06-13 03:32:40|35061.7|34911.7|35045.8|34895.8|35062.4|34912.4|35045.8|34895.8|37
1623555170000|2021-06-13 03:32:50|35046.6|34896.6|35046.4|34896.4|35046.6|34896.6|35039.7|34889.7|32
1623555180000|2021-06-13 03:33:00|35047|34897|35050|34900|35051|34901|35044|34894|30
1623555190000|2021-06-13 03:33:10|35049.1|34899.1|35041.1|34891.1|35051.9|34901.9|35041.1|34891.1|25
1623555200000|2021-06-13 03:33:20|35041.2|34891.2|35023.2|34873.2|35041.2|34891.2|35023.2|34873.2|34
1623555210000|2021-06-13 03:33:30|35021.2|34871.2|35014.9|34864.9|35021.9|34871.9|35014.9|34864.9|29
1623555220000|2021-06-13 03:33:40|35015.8|34865.8|35004.9|34854.9|35016|34866|35004.6|34854.6|33
1623555230000|2021-06-13 03:33:50|35006|34856|35006.8|34856.8|35007.1|34857.1|35005.4|34855.4|29
1623555240000|2021-06-13 03:34:00|35007.1|34857.1|35045.4|34895.4|35045.4|34895.4|35007.1|34857.1|34
1623555250000|2021-06-13 03:34:10|35051.1|34901.1|35050.2|34900.2|35055.9|34905.9|35048.5|34898.5|33
1623555260000|2021-06-13 03:34:20|35052.6|34902.6|35062.3|34912.3|35062.5|34912.5|35052.3|34902.3|26
1623555270000|2021-06-13 03:34:30|35062.1|34912.1|35055.5|34905.5|35062.1|34912.1|35054.6|34904.6|33
1623555280000|2021-06-13 03:34:40|35055.4|34905.4|35050.1|34900.1|35055.4|34905.4|35049.1|34899.1|37
1623555290000|2021-06-13 03:34:50|35048.2|34898.2|35053.1|34903.1|35053.1|34903.1|35045.6|34895.6|30
1623555300000|2021-06-13 03:35:00|35053.6|34903.6|35049.2|34899.2|35056.4|34906.4|35049|34899|33
1623555310000|2021-06-13 03:35:10|35048.4|34898.4|35048.9|34898.9|35050.6|34900.6|35048.3|34898.3|27
1623555320000|2021-06-13 03:35:20|35049.1|34899.1|35049.3|34899.3|35050.3|34900.3|35047.8|34897.8|28
1623555330000|2021-06-13 03:35:30|35049.2|34899.2|35077.8|34927.8|35077.8|34927.8|35049.2|34899.2|29
1623555340000|2021-06-13 03:35:40|35078.8|34928.8|35091.8|34941.8|35091.8|34941.8|35078.8|34928.8|33
1623555350000|2021-06-13 03:35:50|35091.6|34941.6|35096.6|34946.6|35096.6|34946.6|35089.1|34939.1|37
1623555360000|2021-06-13 03:36:00|35096.3|34946.3|35106.8|34956.8|35106.8|34956.8|35096.3|34946.3|26
1623555370000|2021-06-13 03:36:10|35106.6|34956.6|35080|34930|35106.6|34956.6|35079.8|34929.8|34
1623555380000|2021-06-13 03:36:20|35078.2|34928.2|35073|34923|35078.2|34928.2|35073|34923|24
1623555390000|2021-06-13 03:36:30|35073.3|34923.3|35046.6|34896.6|35073.3|34923.3|35043|34893|35
1623555400000|2021-06-13 03:36:40|35046.4|34896.4|35040.9|34890.9|35046.4|34896.4|35040.1|34890.1|30
1623555410000|2021-06-13 03:36:50|35041|34891|35044.3|34894.3|35049.4|34899.4|35041|34891|34
1623555420000|2021-06-13 03:37:00|35044.4|34894.4|35054.3|34904.3|35054.3|34904.3|35038.8|34888.8|33
1623555430000|2021-06-13 03:37:10|35054.2|34904.2|35055.6|34905.6|35055.6|34905.6|35050.5|34900.5|32
1623555440000|2021-06-13 03:37:20|35055.1|34905.1|35055.9|34905.9|35058|34908|35055.1|34905.1|28
1623555450000|2021-06-13 03:37:30|35057.6|34907.6|35041|34891|35057.6|34907.6|35040|34890|25
1623555460000|2021-06-13 03:37:40|35041.1|34891.1|35035.3|34885.3|35051.7|34901.7|35035.3|34885.3|34
1623555470000|2021-06-13 03:37:50|35035|34885|35040.4|34890.4|35040.4|34890.4|35031.2|34881.2|33
1623555480000|2021-06-13 03:38:00|35040.2|34890.2|35043.1|34893.1|35043.8|34893.8|35039.1|34889.1|25
1623555490000|2021-06-13 03:38:10|35044|34894|35034.4|34884.4|35051.8|34901.8|35033.6|34883.6|34
1623555500000|2021-06-13 03:38:20|35032.5|34882.5|35028.6|34878.6|35033.6|34883.6|35028.6|34878.6|32
1623555510000|2021-06-13 03:38:30|35029.1|34879.1|35034.9|34884.9|35037.1|34887.1|35029.1|34879.1|24
1623555520000|2021-06-13 03:38:40|35034.6|34884.6|35009|34859|35034.7|34884.7|35004.9|34854.9|33
1623555530000|2021-06-13 03:38:50|35009.3|34859.3|35004.7|34854.7|35010.6|34860.6|35004.7|34854.7|34
1623555540000|2021-06-13 03:39:00|35003.7|34853.7|35014.3|34864.3|35028.4|34878.4|35003.4|34853.4|37
1623555550000|2021-06-13 03:39:10|35014.6|34864.6|35007|34857|35014.6|34864.6|35006.4|34856.4|33
1623555560000|2021-06-13 03:39:20|35007.2|34857.2|35008.2|34858.2|35011.4|34861.4|35006.8|34856.8|23
1623555570000|2021-06-13 03:39:30|35008.7|34858.7|35020.3|34870.3|35020.3|34870.3|35000.7|34850.7|34
1623555580000|2021-06-13 03:39:40|35020.1|34870.1|35010|34860|35020.1|34870.1|35009.3|34859.3|35
1623555590000|2021-06-13 03:39:50|35012.9|34862.9|35024|34874|35024|34874|35012.5|34862.5|31
1623555600000|2021-06-13 03:40:00|35024.4|34874.4|35042.8|34892.8|35043.7|34893.7|35023.3|34873.3|32
1623555610000|2021-06-13 03:40:10|35041.1|34891.1|35047.2|34897.2|35050.4|34900.4|35038.9|34888.9|34
1623555620000|2021-06-13 03:40:20|35047.8|34897.8|35025.8|34875.8|35047.8|34897.8|35025.8|34875.8|34
1623555630000|2021-06-13 03:40:30|35025.9|34875.9|35021.2|34871.2|35025.9|34875.9|35021|34871|30
1623555640000|2021-06-13 03:40:40|35021.4|34871.4|35007.9|34857.9|35023.6|34873.6|35007.5|34857.5|34
1623555650000|2021-06-13 03:40:50|35009.8|34859.8|35022.1|34872.1|35022.1|34872.1|35009.8|34859.8|35
1623555660000|2021-06-13 03:41:00|35023.1|34873.1|35017.6|34867.6|35023.4|34873.4|35015|34865|33
1623555670000|2021-06-13 03:41:10|35017.8|34867.8|34983.7|34833.7|35023.8|34873.8|34983.5|34833.5|35
1623555680000|2021-06-13 03:41:20|34983.5|34833.5|34964.3|34814.3|34987.1|34837.1|34963.8|34813.8|33
1623555690000|2021-06-13 03:41:30|34964.5|34814.5|34968.2|34818.2|34972.5|34822.5|34963.6|34813.6|35
1623555700000|2021-06-13 03:41:40|34969.8|34819.8|34948.7|34798.7|34980.9|34830.9|34946.2|34796.2|32
1623555710000|2021-06-13 03:41:50|34948.8|34798.8|34954.4|34804.4|34955.9|34805.9|34946.9|34796.9|28
1623555720000|2021-06-13 03:42:00|34954.9|34804.9|34969|34819|34976.3|34826.3|34954.9|34804.9|38
1623555730000|2021-06-13 03:42:10|34968.8|34818.8|34988.8|34838.8|34989|34839|34968.8|34818.8|32
1623555740000|2021-06-13 03:42:20|34991.9|34841.9|34984.2|34834.2|34998.5|34848.5|34982.6|34832.6|38
1623555750000|2021-06-13 03:42:30|34985|34835|34987.2|34837.2|34990.2|34840.2|34985|34835|31
1623555760000|2021-06-13 03:42:40|34985.9|34835.9|34995.4|34845.4|34998.7|34848.7|34985.9|34835.9|31
1623555770000|2021-06-13 03:42:50|34994.7|34844.7|35000.9|34850.9|35001.5|34851.5|34993.6|34843.6|25
1623555780000|2021-06-13 03:43:00|35003|34853|35015.2|34865.2|35015.4|34865.4|35003|34853|30
1623555790000|2021-06-13 03:43:10|35015.5|34865.5|35015.8|34865.8|35025.8|34875.8|35015.3|34865.3|31
1623555800000|2021-06-13 03:43:20|35015.4|34865.4|35013.7|34863.7|35015.9|34865.9|35013.6|34863.6|30
1623555810000|2021-06-13 03:43:30|35013.9|34863.9|35016.1|34866.1|35018|34868|35013.2|34863.2|36
1623555820000|2021-06-13 03:43:40|35015.7|34865.7|35013.3|34863.3|35017|34867|35011.7|34861.7|36
1623555830000|2021-06-13 03:43:50|35013.1|34863.1|35024.9|34874.9|35024.9|34874.9|35013.1|34863.1|31
1623555840000|2021-06-13 03:44:00|35024.8|34874.8|35045.6|34895.6|35045.6|34895.6|35024.8|34874.8|34
1623555850000|2021-06-13 03:44:10|35046.5|34896.5|35061.6|34911.6|35061.6|34911.6|35046.5|34896.5|32
1623555860000|2021-06-13 03:44:20|35061.1|34911.1|35069.4|34919.4|35069.7|34919.7|35058|34908|34
1623555870000|2021-06-13 03:44:30|35069.5|34919.5|35074.1|34924.1|35076.2|34926.2|35069.5|34919.5|31
1623555880000|2021-06-13 03:44:40|35073|34923|35079.8|34929.8|35079.8|34929.8|35062.5|34912.5|37
1623555890000|2021-06-13 03:44:50|35079.2|34929.2|35079.4|34929.4|35085.6|34935.6|35075.2|34925.2|32
1623555900000|2021-06-13 03:45:00|35079.3|34929.3|35075.9|34925.9|35085.3|34935.3|35075.1|34925.1|30
1623555910000|2021-06-13 03:45:10|35076.2|34926.2|35086.1|34936.1|35086.1|34936.1|35075.9|34925.9|28
1623555920000|2021-06-13 03:45:20|35086.4|34936.4|35098.2|34948.2|35098.2|34948.2|35086.3|34936.3|29
1623555930000|2021-06-13 03:45:30|35097.9|34947.9|35125|34975|35125|34975|35097|34947|36
1623555940000|2021-06-13 03:45:40|35125.9|34975.9|35127.9|34977.9|35129.1|34979.1|35118.4|34968.4|35
1623555950000|2021-06-13 03:45:50|35129.7|34979.7|35161.8|35011.8|35161.8|35011.8|35129.7|34979.7|37
1623555960000|2021-06-13 03:46:00|35163.6|35013.6|35142.5|34992.5|35174.4|35024.4|35141.4|34991.4|39
1623555970000|2021-06-13 03:46:10|35141|34991|35134.5|34984.5|35141|34991|35134.1|34984.1|37
1623555980000|2021-06-13 03:46:20|35133.6|34983.6|35127.7|34977.7|35134.6|34984.6|35126.2|34976.2|33
1623555990000|2021-06-13 03:46:30|35127.5|34977.5|35130.9|34980.9|35131|34981|35126|34976|28
1623556000000|2021-06-13 03:46:40|35131.1|34981.1|35098.4|34948.4|35132.2|34982.2|35097.9|34947.9|31
1623556010000|2021-06-13 03:46:50|35093.9|34943.9|35097.5|34947.5|35097.5|34947.5|35092.9|34942.9|27
1623556020000|2021-06-13 03:47:00|35097.6|34947.6|35051.8|34901.8|35097.6|34947.6|35042.6|34892.6|31
1623556030000|2021-06-13 03:47:10|35051.5|34901.5|35039.1|34889.1|35051.5|34901.5|35039.1|34889.1|38
1623556040000|2021-06-13 03:47:20|35039.2|34889.2|35052.2|34902.2|35054.8|34904.8|35039.2|34889.2|36
1623556050000|2021-06-13 03:47:30|35052.3|34902.3|35043.1|34893.1|35057.6|34907.6|35043|34893|38
1623556060000|2021-06-13 03:47:40|35042.9|34892.9|35057.2|34907.2|35057.2|34907.2|35042.4|34892.4|31
1623556070000|2021-06-13 03:47:50|35057.4|34907.4|35057.5|34907.5|35058|34908|35053.2|34903.2|28
1623556080000|2021-06-13 03:48:00|35057.1|34907.1|35049.3|34899.3|35057.1|34907.1|35049.1|34899.1|32
1623556090000|2021-06-13 03:48:10|35046.8|34896.8|35019.9|34869.9|35046.8|34896.8|35019.8|34869.8|39
1623556100000|2021-06-13 03:48:20|35020.4|34870.4|35012.7|34862.7|35021.5|34871.5|35012.6|34862.6|30
1623556110000|2021-06-13 03:48:30|35012.8|34862.8|35026|34876|35026.9|34876.9|35012.7|34862.7|31
1623556120000|2021-06-13 03:48:40|35026.1|34876.1|35038.5|34888.5|35038.5|34888.5|35026.1|34876.1|32
1623556130000|2021-06-13 03:48:50|35038.3|34888.3|35040.1|34890.1|35040.8|34890.8|35037.8|34887.8|26
1623556140000|2021-06-13 03:49:00|35040.5|34890.5|35038.2|34888.2|35041.8|34891.8|35038.2|34888.2|18
1623556150000|2021-06-13 03:49:10|35037.8|34887.8|35046.4|34896.4|35046.4|34896.4|35037.7|34887.7|34
1623556160000|2021-06-13 03:49:20|35047.2|34897.2|35056.6|34906.6|35074.1|34924.1|35047.2|34897.2|37
1623556170000|2021-06-13 03:49:30|35057.5|34907.5|35052.4|34902.4|35058.7|34908.7|35052.4|34902.4|23
1623556180000|2021-06-13 03:49:40|35053|34903|35035.6|34885.6|35057.8|34907.8|35035.6|34885.6|31
1623556190000|2021-06-13 03:49:50|35035.7|34885.7|35019.3|34869.3|35042.9|34892.9|35019.3|34869.3|31
1623556200000|2021-06-13 03:50:00|35019|34869|35005.4|34855.4|35021.8|34871.8|35005.4|34855.4|35
1623556210000|2021-06-13 03:50:10|35004.5|34854.5|34997.3|34847.3|35012.1|34862.1|34996.7|34846.7|32
1623556220000|2021-06-13 03:50:20|34998.4|34848.4|35014.4|34864.4|35014.4|34864.4|34998.4|34848.4|34
1623556230000|2021-06-13 03:50:30|35014.7|34864.7|35013.1|34863.1|35016.9|34866.9|35008.3|34858.3|39
1623556240000|2021-06-13 03:50:40|35013.2|34863.2|34993.7|34843.7|35013.2|34863.2|34993.7|34843.7|35
1623556250000|2021-06-13 03:50:50|34993.6|34843.6|34993|34843|34993.6|34843.6|34986|34836|36
1623556260000|2021-06-13 03:51:00|34992.5|34842.5|34979.1|34829.1|34993.2|34843.2|34978.2|34828.2|29
1623556270000|2021-06-13 03:51:10|34979.6|34829.6|34986.5|34836.5|34986.5|34836.5|34977.1|34827.1|35
1623556280000|2021-06-13 03:51:20|34988.1|34838.1|35010.1|34860.1|35010.1|34860.1|34988.1|34838.1|38
1623556290000|2021-06-13 03:51:30|35009.2|34859.2|35007.1|34857.1|35011.7|34861.7|35007.1|34857.1|31
1623556300000|2021-06-13 03:51:40|35007|34857|35025.6|34875.6|35025.6|34875.6|35007|34857|31
1623556310000|2021-06-13 03:51:50|35025.5|34875.5|35023.2|34873.2|35032.7|34882.7|35023.2|34873.2|32
1623556320000|2021-06-13 03:52:00|35026|34876|35033.3|34883.3|35035.8|34885.8|35026|34876|30
1623556330000|2021-06-13 03:52:10|35033|34883|35037.2|34887.2|35039|34889|35033|34883|22
1623556340000|2021-06-13 03:52:20|35037.9|34887.9|35043.1|34893.1|35043.1|34893.1|35036.6|34886.6|33
1623556350000|2021-06-13 03:52:30|35043.7|34893.7|35027.6|34877.6|35043.9|34893.9|35027.1|34877.1|27
1623556360000|2021-06-13 03:52:40|35027.4|34877.4|35019.8|34869.8|35027.4|34877.4|35019.8|34869.8|22
1623556370000|2021-06-13 03:52:50|35019.6|34869.6|35007.7|34857.7|35019.8|34869.8|35007.4|34857.4|34
1623556380000|2021-06-13 03:53:00|35008.6|34858.6|35014.5|34864.5|35015.1|34865.1|35008.6|34858.6|28
1623556390000|2021-06-13 03:53:10|35016.7|34866.7|35021.1|34871.1|35022.6|34872.6|35016.7|34866.7|23
1623556400000|2021-06-13 03:53:20|35021.3|34871.3|35020.2|34870.2|35021.3|34871.3|35018.2|34868.2|24
1623556410000|2021-06-13 03:53:30|35020.1|34870.1|35015.6|34865.6|35020.3|34870.3|35013.8|34863.8|27
1623556420000|2021-06-13 03:53:40|35015.5|34865.5|35031.1|34881.1|35032|34882|35015|34865|24
1623556430000|2021-06-13 03:53:50|35031|34881|35033.4|34883.4|35033.8|34883.8|35030.6|34880.6|27
1623556440000|2021-06-13 03:54:00|35033.8|34883.8|35028.6|34878.6|35033.8|34883.8|35026.6|34876.6|36
1623556450000|2021-06-13 03:54:10|35028.4|34878.4|35029.3|34879.3|35029.3|34879.3|35027.2|34877.2|22
1623556460000|2021-06-13 03:54:20|35029.4|34879.4|35033.2|34883.2|35033.2|34883.2|35027.2|34877.2|30
1623556470000|2021-06-13 03:54:30|35033.5|34883.5|35047.1|34897.1|35047.8|34897.8|35033.4|34883.4|32
1623556480000|2021-06-13 03:54:40|35046.8|34896.8|35039.6|34889.6|35046.8|34896.8|35036.8|34886.8|33
1623556490000|2021-06-13 03:54:50|35040|34890|35027.2|34877.2|35040|34890|35026.5|34876.5|33
1623556500000|2021-06-13 03:55:00|35027.1|34877.1|35025|34875|35027.4|34877.4|35024.5|34874.5|20
1623556510000|2021-06-13 03:55:10|35024.8|34874.8|35025.3|34875.3|35026.5|34876.5|35024.3|34874.3|21
1623556520000|2021-06-13 03:55:20|35025.4|34875.4|35016|34866|35025.4|34875.4|35016|34866|30
1623556530000|2021-06-13 03:55:30|35016.1|34866.1|35015.4|34865.4|35016.3|34866.3|35014.7|34864.7|26
1623556540000|2021-06-13 03:55:40|35015.9|34865.9|35021.6|34871.6|35021.6|34871.6|35015.9|34865.9|26
1623556550000|2021-06-13 03:55:50|35021|34871|35022.8|34872.8|35023.2|34873.2|35020.8|34870.8|25
1623556560000|2021-06-13 03:56:00|35023.2|34873.2|35026|34876|35026.5|34876.5|35018.9|34868.9|28
1623556570000|2021-06-13 03:56:10|35025.7|34875.7|35025.6|34875.6|35025.8|34875.8|35025.5|34875.5|7
1623556580000|2021-06-13 03:56:20|35025.5|34875.5|35025.5|34875.5|35025.6|34875.6|35025.5|34875.5|5
1623556590000|2021-06-13 03:56:30|35025.6|34875.6|35034.2|34884.2|35034.2|34884.2|35024.3|34874.3|23
1623556600000|2021-06-13 03:56:40|35036.2|34886.2|35037.3|34887.3|35041.6|34891.6|35036.2|34886.2|34
1623556610000|2021-06-13 03:56:50|35037.5|34887.5|35033.1|34883.1|35044.5|34894.5|35032.5|34882.5|34
1623556620000|2021-06-13 03:57:00|35032.7|34882.7|35040.1|34890.1|35041.4|34891.4|35032.7|34882.7|28
1623556630000|2021-06-13 03:57:10|35040.6|34890.6|35038|34888|35041.6|34891.6|35037.7|34887.7|29
1623556640000|2021-06-13 03:57:20|35038.3|34888.3|35029.8|34879.8|35039.4|34889.4|35029.8|34879.8|32
1623556650000|2021-06-13 03:57:30|35029.5|34879.5|35033.3|34883.3|35033.3|34883.3|35029|34879|26
1623556660000|2021-06-13 03:57:40|35032.6|34882.6|35034.3|34884.3|35034.3|34884.3|35031.3|34881.3|23
1623556670000|2021-06-13 03:57:50|35034.2|34884.2|35032.1|34882.1|35035|34885|35031.6|34881.6|24
1623556680000|2021-06-13 03:58:00|35031.9|34881.9|35034.8|34884.8|35039|34889|35031.9|34881.9|30
1623556690000|2021-06-13 03:58:10|35034.7|34884.7|35023|34873|35035.2|34885.2|35022.5|34872.5|30
1623556700000|2021-06-13 03:58:20|35023.3|34873.3|35018.3|34868.3|35023.7|34873.7|35018.3|34868.3|21
1623556710000|2021-06-13 03:58:30|35016.2|34866.2|34997.9|34847.9|35016.2|34866.2|34997.9|34847.9|27
1623556720000|2021-06-13 03:58:40|34996|34846|34981.6|34831.6|34997.7|34847.7|34981.3|34831.3|30
1623556730000|2021-06-13 03:58:50|34981.4|34831.4|34978.7|34828.7|34981.4|34831.4|34978.3|34828.3|25
1623556740000|2021-06-13 03:59:00|34978.5|34828.5|34996.7|34846.7|35004.9|34854.9|34978.3|34828.3|29
1623556750000|2021-06-13 03:59:10|34997.2|34847.2|35002.9|34852.9|35003.7|34853.7|34997.2|34847.2|30
1623556760000|2021-06-13 03:59:20|35003.9|34853.9|35009.2|34859.2|35009.9|34859.9|34999.6|34849.6|30
1623556770000|2021-06-13 03:59:30|35009.3|34859.3|35002.4|34852.4|35016.1|34866.1|35001.2|34851.2|32
1623556780000|2021-06-13 03:59:40|35002.7|34852.7|34986.8|34836.8|35004.8|34854.8|34986.8|34836.8|36
1623556790000|2021-06-13 03:59:50|34986.4|34836.4|34962.6|34812.6|34986.4|34836.4|34962.6|34812.6|31
1623556800000|2021-06-13 04:00:00|34962.8|34812.8|34952.3|34802.3|34966.2|34816.2|34945.1|34795.1|36
1623556810000|2021-06-13 04:00:10|34951.7|34801.7|34983.4|34833.4|34983.4|34833.4|34946.7|34796.7|37
1623556820000|2021-06-13 04:00:20|34982.9|34832.9|34982.5|34832.5|34987.7|34837.7|34981.3|34831.3|36
1623556830000|2021-06-13 04:00:30|34982.9|34832.9|34977.1|34827.1|34984.9|34834.9|34972.9|34822.9|35
1623556840000|2021-06-13 04:00:40|34976.2|34826.2|34971.1|34821.1|34976.2|34826.2|34967.4|34817.4|33
1623556850000|2021-06-13 04:00:50|34970.7|34820.7|35001|34851|35001|34851|34970.1|34820.1|38
1623556860000|2021-06-13 04:01:00|35002|34852|34998.9|34848.9|35003.5|34853.5|34997.9|34847.9|34
1623556870000|2021-06-13 04:01:10|34998.6|34848.6|35000.7|34850.7|35002|34852|34998.6|34848.6|32
1623556880000|2021-06-13 04:01:20|35000.8|34850.8|35019.1|34869.1|35021|34871|34998.7|34848.7|32
1623556890000|2021-06-13 04:01:30|35018.9|34868.9|35021.4|34871.4|35021.9|34871.9|35018.3|34868.3|31
1623556900000|2021-06-13 04:01:40|35021.7|34871.7|35018.6|34868.6|35023.7|34873.7|35018.5|34868.5|28
1623556910000|2021-06-13 04:01:50|35018.5|34868.5|35025.9|34875.9|35025.9|34875.9|35018.4|34868.4|31
1623556920000|2021-06-13 04:02:00|35026.3|34876.3|35014.8|34864.8|35027.6|34877.6|35014.8|34864.8|33
1623556930000|2021-06-13 04:02:10|35014.9|34864.9|35006|34856|35014.9|34864.9|35006|34856|29
1623556940000|2021-06-13 04:02:20|35005.7|34855.7|34999.7|34849.7|35005.7|34855.7|34993.6|34843.6|35
1623556950000|2021-06-13 04:02:30|34999.6|34849.6|35001.4|34851.4|35001.4|34851.4|34998.7|34848.7|22
1623556960000|2021-06-13 04:02:40|35002.1|34852.1|34996.6|34846.6|35002.4|34852.4|34993.6|34843.6|31
1623556970000|2021-06-13 04:02:50|34996.7|34846.7|34995.2|34845.2|34996.8|34846.8|34994.3|34844.3|25
1623556980000|2021-06-13 04:03:00|34995.5|34845.5|34990.8|34840.8|34996|34846|34990.8|34840.8|18
1623556990000|2021-06-13 04:03:10|34989|34839|34986.7|34836.7|34989.6|34839.6|34984.4|34834.4|29
1623557000000|2021-06-13 04:03:20|34986.8|34836.8|34989.2|34839.2|34989.2|34839.2|34986.4|34836.4|22
1623557010000|2021-06-13 04:03:30|34989|34839|34980.1|34830.1|34989|34839|34980.1|34830.1|17
1623557020000|2021-06-13 04:03:40|34977.9|34827.9|34932|34782|34977.9|34827.9|34926.6|34776.6|39
1623557030000|2021-06-13 04:03:50|34925.6|34775.6|34927.8|34777.8|34928.4|34778.4|34923|34773|32
1623557040000|2021-06-13 04:04:00|34929.8|34779.8|34895.5|34745.5|34932.8|34782.8|34895.5|34745.5|35
1623557050000|2021-06-13 04:04:10|34894.5|34744.5|34901.9|34751.9|34906.8|34756.8|34878.2|34728.2|38
1623557060000|2021-06-13 04:04:20|34900.7|34750.7|34909|34759|34909.2|34759.2|34894.7|34744.7|32
1623557070000|2021-06-13 04:04:30|34909.1|34759.1|34911.7|34761.7|34913.5|34763.5|34903.5|34753.5|33
1623557080000|2021-06-13 04:04:40|34912.1|34762.1|34935.2|34785.2|34935.3|34785.3|34912.1|34762.1|34
1623557090000|2021-06-13 04:04:50|34935.4|34785.4|34964.1|34814.1|34971|34821|34934.5|34784.5|33
1623557100000|2021-06-13 04:05:00|34962.4|34812.4|34992.4|34842.4|34992.4|34842.4|34962.4|34812.4|35
1623557110000|2021-06-13 04:05:10|34992|34842|35013.6|34863.6|35014.4|34864.4|34992|34842|34
1623557120000|2021-06-13 04:05:20|35012.8|34862.8|35017.5|34867.5|35021.3|34871.3|35012.2|34862.2|37
1623557130000|2021-06-13 04:05:30|35017.2|34867.2|35016.9|34866.9|35018.7|34868.7|35012.6|34862.6|33
1623557140000|2021-06-13 04:05:40|35016.2|34866.2|34996|34846|35017.1|34867.1|34996|34846|33
1623557150000|2021-06-13 04:05:50|34994.9|34844.9|34995.2|34845.2|35003.1|34853.1|34993.9|34843.9|33
1623557160000|2021-06-13 04:06:00|34991.9|34841.9|34983.9|34833.9|34991.9|34841.9|34983.3|34833.3|26
1623557170000|2021-06-13 04:06:10|34984|34834|34983.7|34833.7|34984.3|34834.3|34983.2|34833.2|16
1623557180000|2021-06-13 04:06:20|34983.6|34833.6|34999.6|34849.6|34999.8|34849.8|34975|34825|28
1623557190000|2021-06-13 04:06:30|34999.5|34849.5|35014.7|34864.7|35015.2|34865.2|34999.1|34849.1|36
1623557200000|2021-06-13 04:06:40|35014.6|34864.6|35015|34865|35016.9|34866.9|35013.2|34863.2|31
1623557210000|2021-06-13 04:06:50|35016.2|34866.2|35029.1|34879.1|35029.1|34879.1|35015.3|34865.3|25
1623557220000|2021-06-13 04:07:00|35028.9|34878.9|35026.6|34876.6|35029|34879|35025.9|34875.9|23
1623557230000|2021-06-13 04:07:10|35026.5|34876.5|35030.2|34880.2|35030.5|34880.5|35026.5|34876.5|13
1623557240000|2021-06-13 04:07:20|35032|34882|35028.7|34878.7|35032.2|34882.2|35026.3|34876.3|29
1623557250000|2021-06-13 04:07:30|35028.6|34878.6|35028|34878|35029.1|34879.1|35027.6|34877.6|23
1623557260000|2021-06-13 04:07:40|35027.9|34877.9|35023.1|34873.1|35028.6|34878.6|35022.8|34872.8|27
1623557270000|2021-06-13 04:07:50|35023.2|34873.2|35011.9|34861.9|35023.4|34873.4|35010.4|34860.4|24
1623557280000|2021-06-13 04:08:00|35012.1|34862.1|35005|34855|35012.5|34862.5|35005|34855|27
1623557290000|2021-06-13 04:08:10|35005.5|34855.5|34987.8|34837.8|35005.5|34855.5|34987.8|34837.8|25
1623557300000|2021-06-13 04:08:20|34988|34838|34983.6|34833.6|34989.5|34839.5|34983.4|34833.4|12
1623557310000|2021-06-13 04:08:30|34983.7|34833.7|34994.7|34844.7|34994.7|34844.7|34980.3|34830.3|36
1623557320000|2021-06-13 04:08:40|34994|34844|34992.2|34842.2|34998.5|34848.5|34992.2|34842.2|32
1623557330000|2021-06-13 04:08:50|34992.7|34842.7|35008.3|34858.3|35009.3|34859.3|34992.6|34842.6|29
1623557340000|2021-06-13 04:09:00|35008.2|34858.2|35025.7|34875.7|35025.7|34875.7|35006.4|34856.4|31
1623557350000|2021-06-13 04:09:10|35025.8|34875.8|35028.9|34878.9|35030.1|34880.1|35020.3|34870.3|32
1623557360000|2021-06-13 04:09:20|35029.3|34879.3|35033.9|34883.9|35034|34884|35024.9|34874.9|27
1623557370000|2021-06-13 04:09:30|35034.1|34884.1|35041.5|34891.5|35059.6|34909.6|35034.1|34884.1|37
1623557380000|2021-06-13 04:09:40|35041|34891|35047.7|34897.7|35048.8|34898.8|35041|34891|35
1623557390000|2021-06-13 04:09:50|35046.6|34896.6|35049.1|34899.1|35049.2|34899.2|35045.6|34895.6|27
1623557400000|2021-06-13 04:10:00|35048.2|34898.2|35038.9|34888.9|35050.6|34900.6|35037.9|34887.9|32
1623557410000|2021-06-13 04:10:10|35038|34888|35049.4|34899.4|35049.4|34899.4|35029.2|34879.2|36
1623557420000|2021-06-13 04:10:20|35049.5|34899.5|35044|34894|35055.1|34905.1|35043.5|34893.5|30
1623557430000|2021-06-13 04:10:30|35043.9|34893.9|35068.5|34918.5|35068.5|34918.5|35043.9|34893.9|37
1623557440000|2021-06-13 04:10:40|35069.4|34919.4|35082.3|34932.3|35087.8|34937.8|35069.3|34919.3|38
1623557450000|2021-06-13 04:10:50|35082.5|34932.5|35091.7|34941.7|35093.4|34943.4|35082.5|34932.5|31
1623557460000|2021-06-13 04:11:00|35092|34942|35095.8|34945.8|35100.2|34950.2|35080.8|34930.8|34
1623557470000|2021-06-13 04:11:10|35095.7|34945.7|35094.4|34944.4|35097.6|34947.6|35094.4|34944.4|22
1623557480000|2021-06-13 04:11:20|35095.2|34945.2|35092.5|34942.5|35098|34948|35091.3|34941.3|24
1623557490000|2021-06-13 04:11:30|35092.2|34942.2|35083.7|34933.7|35092.9|34942.9|35083.7|34933.7|32
1623557500000|2021-06-13 04:11:40|35081|34931|35082.6|34932.6|35086.6|34936.6|35076|34926|34
1623557510000|2021-06-13 04:11:50|35082.1|34932.1|35080.8|34930.8|35082.1|34932.1|35079.9|34929.9|22
1623557520000|2021-06-13 04:12:00|35080.7|34930.7|35072|34922|35081.1|34931.1|35071.1|34921.1|26
1623557530000|2021-06-13 04:12:10|35071.1|34921.1|35072|34922|35073.6|34923.6|35064.7|34914.7|31
1623557540000|2021-06-13 04:12:20|35071.2|34921.2|35064.5|34914.5|35071.2|34921.2|35064.2|34914.2|25
1623557550000|2021-06-13 04:12:30|35064.7|34914.7|35061.9|34911.9|35065.2|34915.2|35059.5|34909.5|25
1623557560000|2021-06-13 04:12:40|35060.4|34910.4|35063.9|34913.9|35064.5|34914.5|35060.4|34910.4|16
1623557570000|2021-06-13 04:12:50|35063.5|34913.5|35063.8|34913.8|35063.8|34913.8|35063.1|34913.1|17
1623557580000|2021-06-13 04:13:00|35063.5|34913.5|35078.3|34928.3|35080.9|34930.9|35063.5|34913.5|33
1623557590000|2021-06-13 04:13:10|35079.1|34929.1|35081.2|34931.2|35082.3|34932.3|35078.5|34928.5|31
1623557600000|2021-06-13 04:13:20|35081.3|34931.3|35066.8|34916.8|35082.3|34932.3|35066.8|34916.8|31
1623557610000|2021-06-13 04:13:30|35066.6|34916.6|35069.1|34919.1|35069.1|34919.1|35066.3|34916.3|21
1623557620000|2021-06-13 04:13:40|35069.5|34919.5|35068.7|34918.7|35069.5|34919.5|35067.2|34917.2|22
1623557630000|2021-06-13 04:13:50|35068.9|34918.9|35067|34917|35069.1|34919.1|35066.7|34916.7|26
1623557640000|2021-06-13 04:14:00|35067.4|34917.4|35048.6|34898.6|35067.4|34917.4|35048.4|34898.4|28
1623557650000|2021-06-13 04:14:10|35048.8|34898.8|35046|34896|35049.6|34899.6|35046|34896|26
1623557660000|2021-06-13 04:14:20|35046.6|34896.6|35045.4|34895.4|35046.6|34896.6|35044.5|34894.5|20
1623557670000|2021-06-13 04:14:30|35045.5|34895.5|35053|34903|35053|34903|35043.9|34893.9|20
1623557680000|2021-06-13 04:14:40|35052|34902|35056.9|34906.9|35057.2|34907.2|35052|34902|25
1623557690000|2021-06-13 04:14:50|35057|34907|35057|34907|35060.9|34910.9|35056.8|34906.8|31
1623557700000|2021-06-13 04:15:00|35057.4|34907.4|35068.8|34918.8|35072.5|34922.5|35057.4|34907.4|29
1623557710000|2021-06-13 04:15:10|35076.2|34926.2|35087|34937|35087.4|34937.4|35075|34925|29
1623557720000|2021-06-13 04:15:20|35087.7|34937.7|35090.9|34940.9|35093|34943|35087.7|34937.7|29
1623557730000|2021-06-13 04:15:30|35090.6|34940.6|35089.4|34939.4|35093.3|34943.3|35088.3|34938.3|30
1623557740000|2021-06-13 04:15:40|35089.7|34939.7|35091.1|34941.1|35091.8|34941.8|35089.2|34939.2|26
1623557750000|2021-06-13 04:15:50|35091.2|34941.2|35088.3|34938.3|35105.8|34955.8|35088.3|34938.3|37
1623557760000|2021-06-13 04:16:00|35087.8|34937.8|35081.4|34931.4|35088|34938|35080.6|34930.6|30
1623557770000|2021-06-13 04:16:10|35081|34931|35074.5|34924.5|35081.8|34931.8|35074.5|34924.5|27
1623557780000|2021-06-13 04:16:20|35070.7|34920.7|35066.2|34916.2|35070.7|34920.7|35064.4|34914.4|14
1623557790000|2021-06-13 04:16:30|35066.3|34916.3|35049.2|34899.2|35066.3|34916.3|35049.2|34899.2|22
1623557800000|2021-06-13 04:16:40|35048.7|34898.7|35049.5|34899.5|35050.9|34900.9|35048.4|34898.4|24
1623557810000|2021-06-13 04:16:50|35050.4|34900.4|35050.9|34900.9|35055.2|34905.2|35050.4|34900.4|32
1623557820000|2021-06-13 04:17:00|35051.1|34901.1|35051.1|34901.1|35051.9|34901.9|35049.7|34899.7|29
1623557830000|2021-06-13 04:17:10|35044.8|34894.8|35047.2|34897.2|35047.2|34897.2|35044.8|34894.8|13
1623557840000|2021-06-13 04:17:20|35046.5|34896.5|35044|34894|35046.5|34896.5|35043.5|34893.5|16
1623557850000|2021-06-13 04:17:30|35044.6|34894.6|35043.2|34893.2|35044.6|34894.6|35043.2|34893.2|11
1623557860000|2021-06-13 04:17:40|35043.3|34893.3|35054.1|34904.1|35054.1|34904.1|35042.8|34892.8|14
1623557870000|2021-06-13 04:17:50|35054.5|34904.5|35060.2|34910.2|35060.6|34910.6|35052.4|34902.4|33
1623557880000|2021-06-13 04:18:00|35062.2|34912.2|35062.2|34912.2|35064.5|34914.5|35059.4|34909.4|26
1623557890000|2021-06-13 04:18:10|35062.4|34912.4|35077.5|34927.5|35082.7|34932.7|35062.4|34912.4|32
1623557900000|2021-06-13 04:18:20|35077.1|34927.1|35080.3|34930.3|35080.3|34930.3|35075.6|34925.6|31
1623557910000|2021-06-13 04:18:30|35080.2|34930.2|35074.2|34924.2|35080.3|34930.3|35074.2|34924.2|21
1623557920000|2021-06-13 04:18:40|35074.8|34924.8|35077.7|34927.7|35077.7|34927.7|35074.8|34924.8|19
1623557930000|2021-06-13 04:18:50|35078|34928|35076.5|34926.5|35081.2|34931.2|35076.5|34926.5|21
1623557940000|2021-06-13 04:19:00|35078.7|34928.7|35085.2|34935.2|35085.9|34935.9|35078.7|34928.7|27
1623557950000|2021-06-13 04:19:10|35085.9|34935.9|35082.8|34932.8|35086.8|34936.8|35079.8|34929.8|33
1623557960000|2021-06-13 04:19:20|35083|34933|35084.9|34934.9|35085|34935|35081.2|34931.2|25
1623557970000|2021-06-13 04:19:30|35085.2|34935.2|35090.8|34940.8|35091.2|34941.2|35085.2|34935.2|18
1623557980000|2021-06-13 04:19:40|35091.7|34941.7|35090.6|34940.6|35091.9|34941.9|35090.3|34940.3|20
1623557990000|2021-06-13 04:19:50|35091.4|34941.4|35100.7|34950.7|35101.6|34951.6|35091.2|34941.2|31
1623558000000|2021-06-13 04:20:00|35101.7|34951.7|35092.3|34942.3|35104.4|34954.4|35091.8|34941.8|29
1623558010000|2021-06-13 04:20:10|35092.1|34942.1|35075.4|34925.4|35092.4|34942.4|35074|34924|32
1623558020000|2021-06-13 04:20:20|35075.9|34925.9|35079.6|34929.6|35080.1|34930.1|35075.8|34925.8|22
1623558030000|2021-06-13 04:20:30|35079.1|34929.1|35076.8|34926.8|35079.4|34929.4|35076.8|34926.8|22
1623558040000|2021-06-13 04:20:40|35076.7|34926.7|35077.8|34927.8|35079.5|34929.5|35076.2|34926.2|32
1623558050000|2021-06-13 04:20:50|35077.3|34927.3|35069.5|34919.5|35077.5|34927.5|35068|34918|31
1623558060000|2021-06-13 04:21:00|35070.2|34920.2|35070.3|34920.3|35070.3|34920.3|35065.9|34915.9|27
1623558070000|2021-06-13 04:21:10|35070.2|34920.2|35068.9|34918.9|35070.4|34920.4|35066.4|34916.4|30
1623558080000|2021-06-13 04:21:20|35068.8|34918.8|35066.3|34916.3|35068.8|34918.8|35065.8|34915.8|13
1623558090000|2021-06-13 04:21:30|35065.7|34915.7|35065.1|34915.1|35066.1|34916.1|35064.8|34914.8|12
1623558100000|2021-06-13 04:21:40|35065.6|34915.6|35065.1|34915.1|35074|34924|35065.1|34915.1|29
1623558110000|2021-06-13 04:21:50|35064.3|34914.3|35045.2|34895.2|35064.3|34914.3|35045.2|34895.2|30
1623558120000|2021-06-13 04:22:00|35045.4|34895.4|35047|34897|35050.4|34900.4|35045.4|34895.4|28
1623558130000|2021-06-13 04:22:10|35048|34898|35045.9|34895.9|35048.2|34898.2|35042.1|34892.1|21
1623558140000|2021-06-13 04:22:20|35046.4|34896.4|35046.2|34896.2|35046.6|34896.6|35045.6|34895.6|13
1623558150000|2021-06-13 04:22:30|35045.1|34895.1|35036.3|34886.3|35045.1|34895.1|35035.8|34885.8|21
1623558160000|2021-06-13 04:22:40|35038.4|34888.4|35037.8|34887.8|35042.4|34892.4|35037.8|34887.8|29
1623558170000|2021-06-13 04:22:50|35037.5|34887.5|35036.8|34886.8|35042|34892|35036.8|34886.8|28
1623558180000|2021-06-13 04:23:00|35037.1|34887.1|35034.8|34884.8|35037.6|34887.6|35034.8|34884.8|19
1623558190000|2021-06-13 04:23:10|35027.7|34877.7|35023|34873|35028|34878|35017.9|34867.9|38
1623558200000|2021-06-13 04:23:20|35023.9|34873.9|35041.7|34891.7|35042|34892|35022.8|34872.8|28
1623558210000|2021-06-13 04:23:30|35043.9|34893.9|35030.2|34880.2|35045.2|34895.2|35030.2|34880.2|30
1623558220000|2021-06-13 04:23:40|35019.8|34869.8|34993.2|34843.2|35019.8|34869.8|34992.4|34842.4|39
1623558230000|2021-06-13 04:23:50|34993|34843|35002.5|34852.5|35006.7|34856.7|34992.1|34842.1|37
1623558240000|2021-06-13 04:24:00|35002.3|34852.3|34994.6|34844.6|35003.7|34853.7|34993|34843|39
1623558250000|2021-06-13 04:24:10|34994.9|34844.9|35010|34860|35010.3|34860.3|34994.6|34844.6|37
1623558260000|2021-06-13 04:24:20|35010.9|34860.9|35011.4|34861.4|35011.4|34861.4|35005.8|34855.8|33
1623558270000|2021-06-13 04:24:30|35012.5|34862.5|35015.1|34865.1|35019.6|34869.6|35011|34861|34
1623558280000|2021-06-13 04:24:40|35015.3|34865.3|35016.7|34866.7|35017|34867|35012.3|34862.3|27
1623558290000|2021-06-13 04:24:50|35016.8|34866.8|35021.9|34871.9|35022.4|34872.4|35016.3|34866.3|28
1623558300000|2021-06-13 04:25:00|35022.5|34872.5|35024.2|34874.2|35025.6|34875.6|35021.8|34871.8|30
1623558310000|2021-06-13 04:25:10|35024.3|34874.3|35031.6|34881.6|35033.8|34883.8|35024|34874|26
1623558320000|2021-06-13 04:25:20|35032.5|34882.5|35033.8|34883.8|35034.7|34884.7|35032.2|34882.2|22
1623558330000|2021-06-13 04:25:30|35033.5|34883.5|35039.2|34889.2|35039.2|34889.2|35032.7|34882.7|24
1623558340000|2021-06-13 04:25:40|35040.1|34890.1|35040.5|34890.5|35041.8|34891.8|35031.2|34881.2|30
1623558350000|2021-06-13 04:25:50|35041|34891|35041.6|34891.6|35042|34892|35025.6|34875.6|36
1623558360000|2021-06-13 04:26:00|35041.7|34891.7|35033.6|34883.6|35041.7|34891.7|35033.5|34883.5|30
1623558370000|2021-06-13 04:26:10|35033.5|34883.5|35033.5|34883.5|35034.7|34884.7|35033.5|34883.5|12
1623558380000|2021-06-13 04:26:20|35033|34883|35032.7|34882.7|35033.5|34883.5|35032.6|34882.6|9
1623558390000|2021-06-13 04:26:30|35032.8|34882.8|35034.3|34884.3|35039.2|34889.2|35032.8|34882.8|27
1623558400000|2021-06-13 04:26:40|35036.4|34886.4|35036.8|34886.8|35039.3|34889.3|35035.4|34885.4|27
1623558410000|2021-06-13 04:26:50|35036.5|34886.5|35040.7|34890.7|35040.7|34890.7|35036.5|34886.5|23
1623558420000|2021-06-13 04:27:00|35040.3|34890.3|35041.1|34891.1|35041.1|34891.1|35039.7|34889.7|12
1623558430000|2021-06-13 04:27:10|35041|34891|35054.7|34904.7|35055.5|34905.5|35039.9|34889.9|23
1623558440000|2021-06-13 04:27:20|35057.2|34907.2|35051.4|34901.4|35058.9|34908.9|35051.4|34901.4|29
1623558450000|2021-06-13 04:27:30|35051.2|34901.2|35042.2|34892.2|35051.2|34901.2|35040.8|34890.8|24
1623558460000|2021-06-13 04:27:40|35041.7|34891.7|35041.5|34891.5|35042|34892|35041|34891|19
1623558470000|2021-06-13 04:27:50|35041.6|34891.6|35043.3|34893.3|35044.2|34894.2|35040.7|34890.7|20
1623558480000|2021-06-13 04:28:00|35043.4|34893.4|35041|34891|35044.3|34894.3|35039.2|34889.2|19
1623558490000|2021-06-13 04:28:10|35041.1|34891.1|35037.1|34887.1|35041.3|34891.3|35037.1|34887.1|8
1623558500000|2021-06-13 04:28:20|35037|34887|35036.8|34886.8|35037.3|34887.3|35036.8|34886.8|4
1623558510000|2021-06-13 04:28:30|35033.2|34883.2|35034.8|34884.8|35035|34885|35029.6|34879.6|22
1623558520000|2021-06-13 04:28:40|35031.1|34881.1|35020.9|34870.9|35031.1|34881.1|35016.6|34866.6|26
1623558530000|2021-06-13 04:28:50|35020.5|34870.5|35020.9|34870.9|35021|34871|35019.6|34869.6|12
1623558540000|2021-06-13 04:29:00|35021|34871|35033.4|34883.4|35033.8|34883.8|35021|34871|12
1623558550000|2021-06-13 04:29:10|35033.8|34883.8|35038.7|34888.7|35040.2|34890.2|35032.4|34882.4|33
1623558560000|2021-06-13 04:29:20|35037.8|34887.8|35042.5|34892.5|35043.1|34893.1|35036.7|34886.7|17
1623558570000|2021-06-13 04:29:30|35042.4|34892.4|35050.3|34900.3|35050.7|34900.7|35042.4|34892.4|24
1623558580000|2021-06-13 04:29:40|35051|34901|35052.2|34902.2|35052.6|34902.6|35050.3|34900.3|27
1623558590000|2021-06-13 04:29:50|35052.3|34902.3|35052.6|34902.6|35052.6|34902.6|35052.1|34902.1|14
1623558600000|2021-06-13 04:30:00|35053.5|34903.5|35068.9|34918.9|35072.7|34922.7|35053.4|34903.4|37
1623558610000|2021-06-13 04:30:10|35069.3|34919.3|35076.7|34926.7|35077.3|34927.3|35068.2|34918.2|28
1623558620000|2021-06-13 04:30:20|35076.5|34926.5|35084.9|34934.9|35084.9|34934.9|35076.5|34926.5|25
1623558630000|2021-06-13 04:30:30|35084.1|34934.1|35081.2|34931.2|35085.2|34935.2|35080.2|34930.2|33
1623558640000|2021-06-13 04:30:40|35081.3|34931.3|35082.7|34932.7|35083.2|34933.2|35081.3|34931.3|16
1623558650000|2021-06-13 04:30:50|35082.2|34932.2|35082.6|34932.6|35084.6|34934.6|35082.2|34932.2|21
1623558660000|2021-06-13 04:31:00|35082.5|34932.5|35067.8|34917.8|35084.6|34934.6|35067.4|34917.4|31
1623558670000|2021-06-13 04:31:10|35067.5|34917.5|35064.4|34914.4|35070|34920|35064.4|34914.4|25
1623558680000|2021-06-13 04:31:20|35064.6|34914.6|35068.7|34918.7|35068.7|34918.7|35063.8|34913.8|12
1623558690000|2021-06-13 04:31:30|35068.9|34918.9|35064.9|34914.9|35069.1|34919.1|35064.9|34914.9|26
1623558700000|2021-06-13 04:31:40|35064.6|34914.6|35049.8|34899.8|35064.6|34914.6|35049.8|34899.8|27
1623558710000|2021-06-13 04:31:50|35049.6|34899.6|35043.5|34893.5|35049.6|34899.6|35043.4|34893.4|27
1623558720000|2021-06-13 04:32:00|35044|34894|35029.1|34879.1|35044|34894|35029.1|34879.1|17
1623558730000|2021-06-13 04:32:10|35029|34879|35040|34890|35040|34890|35026.6|34876.6|16
1623558740000|2021-06-13 04:32:20|35041.2|34891.2|35045.8|34895.8|35045.8|34895.8|35041.1|34891.1|21
1623558750000|2021-06-13 04:32:30|35045|34895|35044.7|34894.7|35046.6|34896.6|35044.7|34894.7|22
1623558760000|2021-06-13 04:32:40|35043.8|34893.8|35056.2|34906.2|35056.5|34906.5|35040.4|34890.4|26
1623558770000|2021-06-13 04:32:50|35056.3|34906.3|35064.5|34914.5|35064.5|34914.5|35056.3|34906.3|27
1623558780000|2021-06-13 04:33:00|35064.8|34914.8|35049.6|34899.6|35066.7|34916.7|35048.6|34898.6|29
1623558790000|2021-06-13 04:33:10|35049.9|34899.9|35045.9|34895.9|35049.9|34899.9|35045.9|34895.9|19
1623558800000|2021-06-13 04:33:20|35046|34896|35046.2|34896.2|35046.9|34896.9|35045.5|34895.5|23
1623558810000|2021-06-13 04:33:30|35046.8|34896.8|35046.3|34896.3|35048.2|34898.2|35046.1|34896.1|24
1623558820000|2021-06-13 04:33:40|35047.5|34897.5|35047.9|34897.9|35049.3|34899.3|35046.3|34896.3|29
1623558830000|2021-06-13 04:33:50|35048.8|34898.8|35045.9|34895.9|35049|34899|35045|34895|21
1623558840000|2021-06-13 04:34:00|35046.5|34896.5|35048.1|34898.1|35049.2|34899.2|35046.1|34896.1|20
1623558850000|2021-06-13 04:34:10|35048|34898|35045.5|34895.5|35050.6|34900.6|35045.3|34895.3|29
1623558860000|2021-06-13 04:34:20|35044.8|34894.8|35042.4|34892.4|35045.7|34895.7|35042.4|34892.4|17
1623558870000|2021-06-13 04:34:30|35042.2|34892.2|35040.7|34890.7|35042.3|34892.3|35034|34884|30
1623558880000|2021-06-13 04:34:40|35043.6|34893.6|35044.6|34894.6|35048.4|34898.4|35043.6|34893.6|28
1623558890000|2021-06-13 04:34:50|35044.3|34894.3|35044.6|34894.6|35045.7|34895.7|35043.5|34893.5|24
1623558900000|2021-06-13 04:35:00|35045|34895|35054.5|34904.5|35060.8|34910.8|35045|34895|33
1623558910000|2021-06-13 04:35:10|35054.6|34904.6|35055.5|34905.5|35056.3|34906.3|35052.5|34902.5|30
1623558920000|2021-06-13 04:35:20|35055.3|34905.3|35052|34902|35055.3|34905.3|35051.1|34901.1|26
1623558930000|2021-06-13 04:35:30|35052.1|34902.1|35052.3|34902.3|35052.6|34902.6|35051|34901|29
1623558940000|2021-06-13 04:35:40|35052.5|34902.5|35045.2|34895.2|35054.2|34904.2|35044.7|34894.7|27
1623558950000|2021-06-13 04:35:50|35045.1|34895.1|35036.1|34886.1|35045.1|34895.1|35035.9|34885.9|25
1623558960000|2021-06-13 04:36:00|35035.6|34885.6|35040.9|34890.9|35048.6|34898.6|35035.3|34885.3|29
1623558970000|2021-06-13 04:36:10|35040.5|34890.5|35010.5|34860.5|35040.5|34890.5|35010.4|34860.4|35
1623558980000|2021-06-13 04:36:20|35009.7|34859.7|35000.8|34850.8|35010.8|34860.8|34999.9|34849.9|29
1623558990000|2021-06-13 04:36:30|35000.4|34850.4|35001.7|34851.7|35001.7|34851.7|34997.6|34847.6|23
1623559000000|2021-06-13 04:36:40|35002.6|34852.6|35001.9|34851.9|35002.6|34852.6|35000.2|34850.2|15
1623559010000|2021-06-13 04:36:50|35001.5|34851.5|34991.6|34841.6|35001.5|34851.5|34991.6|34841.6|20
1623559020000|2021-06-13 04:37:00|34991.8|34841.8|34982.6|34832.6|34991.8|34841.8|34982.6|34832.6|28
1623559030000|2021-06-13 04:37:10|34982.5|34832.5|34996.6|34846.6|34997.3|34847.3|34982.5|34832.5|30
1623559040000|2021-06-13 04:37:20|34997.3|34847.3|34989.4|34839.4|34997.3|34847.3|34985.9|34835.9|35
1623559050000|2021-06-13 04:37:30|34989.1|34839.1|34992.2|34842.2|34992.9|34842.9|34987.9|34837.9|32
1623559060000|2021-06-13 04:37:40|34991.7|34841.7|34995.8|34845.8|34997|34847|34989.7|34839.7|24
1623559070000|2021-06-13 04:37:50|34996.7|34846.7|34997.1|34847.1|34997.2|34847.2|34994.7|34844.7|20
1623559080000|2021-06-13 04:38:00|34997|34847|35016.1|34866.1|35022.2|34872.2|34997|34847|37
1623559090000|2021-06-13 04:38:10|35015.9|34865.9|35009.1|34859.1|35015.9|34865.9|35004.6|34854.6|34
1623559100000|2021-06-13 04:38:20|35010.3|34860.3|35005.5|34855.5|35010.8|34860.8|35004.9|34854.9|32
1623559110000|2021-06-13 04:38:30|35005.8|34855.8|34998.8|34848.8|35005.8|34855.8|34998.8|34848.8|23
1623559120000|2021-06-13 04:38:40|34999|34849|35001.7|34851.7|35002.6|34852.6|34998.3|34848.3|19
1623559130000|2021-06-13 04:38:50|35000.3|34850.3|35003.8|34853.8|35008.6|34858.6|35000.3|34850.3|25
1623559140000|2021-06-13 04:39:00|35004.7|34854.7|34992.3|34842.3|35004.7|34854.7|34991.8|34841.8|25
1623559150000|2021-06-13 04:39:10|34992.2|34842.2|34991.7|34841.7|34992.2|34842.2|34991.6|34841.6|10
1623559160000|2021-06-13 04:39:20|34991.8|34841.8|34991.4|34841.4|34992.1|34842.1|34990.6|34840.6|14
1623559170000|2021-06-13 04:39:30|34991.5|34841.5|35007.8|34857.8|35007.8|34857.8|34991.1|34841.1|32
1623559180000|2021-06-13 04:39:40|35009.7|34859.7|35014.6|34864.6|35018.4|34868.4|35009.7|34859.7|30
1623559190000|2021-06-13 04:39:50|35014.4|34864.4|35018.8|34868.8|35019.1|34869.1|35014.3|34864.3|26
1623559200000|2021-06-13 04:40:00|35021|34871|35011.8|34861.8|35021.5|34871.5|35011.4|34861.4|29
1623559210000|2021-06-13 04:40:10|35012.7|34862.7|35014.9|34864.9|35014.9|34864.9|35011.1|34861.1|24
1623559220000|2021-06-13 04:40:20|35016.1|34866.1|35018.6|34868.6|35019.3|34869.3|35016.1|34866.1|28
1623559230000|2021-06-13 04:40:30|35017.8|34867.8|35019.2|34869.2|35019.3|34869.3|35017.4|34867.4|21
1623559240000|2021-06-13 04:40:40|35019|34869|35014.5|34864.5|35019.4|34869.4|35014.5|34864.5|24
1623559250000|2021-06-13 04:40:50|35014.3|34864.3|35020.9|34870.9|35020.9|34870.9|35014.1|34864.1|19
1623559260000|2021-06-13 04:41:00|35020.5|34870.5|35020.1|34870.1|35021.2|34871.2|35019.8|34869.8|16
1623559270000|2021-06-13 04:41:10|35019.8|34869.8|35019.5|34869.5|35019.9|34869.9|35018.5|34868.5|16
1623559280000|2021-06-13 04:41:20|35019.6|34869.6|35020|34870|35020.3|34870.3|35019.3|34869.3|9
1623559290000|2021-06-13 04:41:30|35019.7|34869.7|35012.2|34862.2|35019.7|34869.7|35011.7|34861.7|22
1623559300000|2021-06-13 04:41:40|35012.1|34862.1|35014.7|34864.7|35016.5|34866.5|35012.1|34862.1|18
1623559310000|2021-06-13 04:41:50|35014.8|34864.8|35013.1|34863.1|35015|34865|35012.8|34862.8|20
1623559320000|2021-06-13 04:42:00|35013.3|34863.3|35015.4|34865.4|35015.5|34865.5|35011.6|34861.6|26
1623559330000|2021-06-13 04:42:10|35015.6|34865.6|35016.1|34866.1|35016.1|34866.1|35015|34865|20
1623559340000|2021-06-13 04:42:20|35015.9|34865.9|35008.5|34858.5|35015.9|34865.9|35007.9|34857.9|18
1623559350000|2021-06-13 04:42:30|35008.6|34858.6|35015.1|34865.1|35015.2|34865.2|35008.5|34858.5|8
1623559360000|2021-06-13 04:42:40|35015.4|34865.4|35022.9|34872.9|35024.1|34874.1|35015.4|34865.4|34
1623559370000|2021-06-13 04:42:50|35023.5|34873.5|35037.8|34887.8|35037.8|34887.8|35023.2|34873.2|24
1623559380000|2021-06-13 04:43:00|35037.7|34887.7|35047.5|34897.5|35049.1|34899.1|35037.7|34887.7|26
1623559390000|2021-06-13 04:43:10|35047.4|34897.4|35046.5|34896.5|35047.4|34897.4|35045.7|34895.7|26
1623559400000|2021-06-13 04:43:20|35046.3|34896.3|35049.9|34899.9|35051.5|34901.5|35046.3|34896.3|29
1623559410000|2021-06-13 04:43:30|35050.4|34900.4|35051.2|34901.2|35051.3|34901.3|35049.7|34899.7|17
1623559420000|2021-06-13 04:43:40|35051.1|34901.1|35052.2|34902.2|35052.2|34902.2|35051.1|34901.1|14
1623559430000|2021-06-13 04:43:50|35052.3|34902.3|35052.8|34902.8|35052.8|34902.8|35052.1|34902.1|9
1623559440000|2021-06-13 04:44:00|35052.9|34902.9|35053.2|34903.2|35053.7|34903.7|35052.5|34902.5|20
1623559450000|2021-06-13 04:44:10|35052.9|34902.9|35057.1|34907.1|35058.4|34908.4|35052.9|34902.9|17
1623559460000|2021-06-13 04:44:20|35057.4|34907.4|35065.8|34915.8|35065.8|34915.8|35057.4|34907.4|29
1623559470000|2021-06-13 04:44:30|35064.4|34914.4|35057|34907|35064.4|34914.4|35056.5|34906.5|29
1623559480000|2021-06-13 04:44:40|35057.1|34907.1|35067.7|34917.7|35067.7|34917.7|35057.1|34907.1|30
1623559490000|2021-06-13 04:44:50|35067.9|34917.9|35056.2|34906.2|35068.9|34918.9|35056.2|34906.2|24
1623559500000|2021-06-13 04:45:00|35056|34906|35045|34895|35057.7|34907.7|35044.8|34894.8|31
1623559510000|2021-06-13 04:45:10|35045.4|34895.4|35036.4|34886.4|35046.4|34896.4|35035.6|34885.6|32
1623559520000|2021-06-13 04:45:20|35036.8|34886.8|35036.7|34886.7|35038.4|34888.4|35036.3|34886.3|24
1623559530000|2021-06-13 04:45:30|35036.3|34886.3|35035.7|34885.7|35036.5|34886.5|35035.7|34885.7|20
1623559540000|2021-06-13 04:45:40|35035.8|34885.8|35026.8|34876.8|35036.2|34886.2|35026.7|34876.7|21
1623559550000|2021-06-13 04:45:50|35026.7|34876.7|35023.2|34873.2|35026.7|34876.7|35021.6|34871.6|25
1623559560000|2021-06-13 04:46:00|35022.4|34872.4|35033.9|34883.9|35034.3|34884.3|35022.4|34872.4|37
1623559570000|2021-06-13 04:46:10|35034.7|34884.7|35036.4|34886.4|35036.8|34886.8|35034.2|34884.2|24
1623559580000|2021-06-13 04:46:20|35036.3|34886.3|35034.6|34884.6|35036.3|34886.3|35034|34884|24
1623559590000|2021-06-13 04:46:30|35034.5|34884.5|35039.7|34889.7|35040|34890|35033.7|34883.7|29
1623559600000|2021-06-13 04:46:40|35039.6|34889.6|35042.6|34892.6|35042.6|34892.6|35039|34889|25
1623559610000|2021-06-13 04:46:50|35043.2|34893.2|35042.7|34892.7|35044.4|34894.4|35042|34892|19
1623559620000|2021-06-13 04:47:00|35042.4|34892.4|35045.3|34895.3|35045.3|34895.3|35040.2|34890.2|29
1623559630000|2021-06-13 04:47:10|35045.5|34895.5|35052.8|34902.8|35053.6|34903.6|35043.6|34893.6|32
1623559640000|2021-06-13 04:47:20|35052.1|34902.1|35053.5|34903.5|35053.5|34903.5|35048.8|34898.8|26
1623559650000|2021-06-13 04:47:30|35053.8|34903.8|35070.4|34920.4|35070.4|34920.4|35053.8|34903.8|33
1623559660000|2021-06-13 04:47:40|35070.5|34920.5|35074|34924|35074|34924|35070.1|34920.1|29
1623559670000|2021-06-13 04:47:50|35074.1|34924.1|35077|34927|35080.4|34930.4|35073.6|34923.6|27
1623559680000|2021-06-13 04:48:00|35076.8|34926.8|35075.3|34925.3|35078.4|34928.4|35073.5|34923.5|32
1623559690000|2021-06-13 04:48:10|35075.4|34925.4|35074.3|34924.3|35075.8|34925.8|35074.3|34924.3|15
1623559700000|2021-06-13 04:48:20|35074.2|34924.2|35078.9|34928.9|35079.2|34929.2|35074.1|34924.1|25
1623559710000|2021-06-13 04:48:30|35079.4|34929.4|35098.6|34948.6|35098.6|34948.6|35079.2|34929.2|31
1623559720000|2021-06-13 04:48:40|35098.2|34948.2|35116.1|34966.1|35121.6|34971.6|35098.1|34948.1|39
1623559730000|2021-06-13 04:48:50|35117.6|34967.6|35124.7|34974.7|35126.3|34976.3|35116.2|34966.2|33
1623559740000|2021-06-13 04:49:00|35123.3|34973.3|35126.6|34976.6|35129|34979|35121.9|34971.9|37
1623559750000|2021-06-13 04:49:10|35126.5|34976.5|35112.8|34962.8|35128.8|34978.8|35111.7|34961.7|31
1623559760000|2021-06-13 04:49:20|35113.9|34963.9|35113.6|34963.6|35114|34964|35107.9|34957.9|30
1623559770000|2021-06-13 04:49:30|35113.5|34963.5|35104.6|34954.6|35113.6|34963.6|35104.4|34954.4|23
1623559780000|2021-06-13 04:49:40|35104.7|34954.7|35103.3|34953.3|35105.1|34955.1|35103.3|34953.3|22
1623559790000|2021-06-13 04:49:50|35103.2|34953.2|35110.1|34960.1|35111.1|34961.1|35103.1|34953.1|22
1623559800000|2021-06-13 04:50:00|35110.5|34960.5|35113.2|34963.2|35113.8|34963.8|35107.8|34957.8|26
1623559810000|2021-06-13 04:50:10|35112.7|34962.7|35123.1|34973.1|35124.3|34974.3|35112.3|34962.3|21
1623559820000|2021-06-13 04:50:20|35123.9|34973.9|35128|34978|35128.2|34978.2|35123.9|34973.9|22
1623559830000|2021-06-13 04:50:30|35128.3|34978.3|35138.2|34988.2|35140.3|34990.3|35128.2|34978.2|29
1623559840000|2021-06-13 04:50:40|35138.5|34988.5|35157|35007|35165.9|35015.9|35138.5|34988.5|37
1623559850000|2021-06-13 04:50:50|35156.8|35006.8|35153.8|35003.8|35161.1|35011.1|35151.2|35001.2|35
1623559860000|2021-06-13 04:51:00|35154.2|35004.2|35155.1|35005.1|35156|35006|35149.3|34999.3|31
1623559870000|2021-06-13 04:51:10|35154.9|35004.9|35158.8|35008.8|35158.8|35008.8|35154.3|35004.3|26
1623559880000|2021-06-13 04:51:20|35159.1|35009.1|35176|35026|35176.4|35026.4|35159|35009|33
1623559890000|2021-06-13 04:51:30|35177.1|35027.1|35181.4|35031.4|35185.3|35035.3|35175.3|35025.3|36
1623559900000|2021-06-13 04:51:40|35183.1|35033.1|35225.6|35075.6|35225.8|35075.8|35183.1|35033.1|36
1623559910000|2021-06-13 04:51:50|35226.1|35076.1|35258.7|35108.7|35258.9|35108.9|35223.9|35073.9|38
1623559920000|2021-06-13 04:52:00|35260.6|35110.6|35253.9|35103.9|35272.7|35122.7|35245.3|35095.3|40
1623559930000|2021-06-13 04:52:10|35256.1|35106.1|35269.2|35119.2|35269.2|35119.2|35250.9|35100.9|36
1623559940000|2021-06-13 04:52:20|35270.8|35120.8|35280.2|35130.2|35286.2|35136.2|35270.8|35120.8|36
1623559950000|2021-06-13 04:52:30|35279.1|35129.1|35289.8|35139.8|35291.7|35141.7|35276.8|35126.8|37
1623559960000|2021-06-13 04:52:40|35289.7|35139.7|35276|35126|35289.7|35139.7|35274.5|35124.5|32
1623559970000|2021-06-13 04:52:50|35275.5|35125.5|35262.7|35112.7|35275.5|35125.5|35261.1|35111.1|34
1623559980000|2021-06-13 04:53:00|35260.1|35110.1|35256.4|35106.4|35261.2|35111.2|35256.4|35106.4|29
1623559990000|2021-06-13 04:53:10|35255.9|35105.9|35238.9|35088.9|35256|35106|35237.7|35087.7|31
1623560000000|2021-06-13 04:53:20|35240.7|35090.7|35227|35077|35247.3|35097.3|35226.8|35076.8|32
1623560010000|2021-06-13 04:53:30|35227.1|35077.1|35224.2|35074.2|35227.1|35077.1|35224.2|35074.2|25
1623560020000|2021-06-13 04:53:40|35224.1|35074.1|35224|35074|35224.1|35074.1|35216.7|35066.7|34
1623560030000|2021-06-13 04:53:50|35224.1|35074.1|35231.4|35081.4|35231.4|35081.4|35224.1|35074.1|19
1623560040000|2021-06-13 04:54:00|35230.3|35080.3|35243.5|35093.5|35243.5|35093.5|35228.9|35078.9|31
1623560050000|2021-06-13 04:54:10|35243.3|35093.3|35244.7|35094.7|35245.4|35095.4|35243.2|35093.2|27
1623560060000|2021-06-13 04:54:20|35245|35095|35259.4|35109.4|35259.4|35109.4|35245|35095|28
1623560070000|2021-06-13 04:54:30|35258.4|35108.4|35260.9|35110.9|35263.1|35113.1|35253.5|35103.5|35
1623560080000|2021-06-13 04:54:40|35260.7|35110.7|35255.9|35105.9|35261.2|35111.2|35254.8|35104.8|23
1623560090000|2021-06-13 04:54:50|35255.8|35105.8|35256.4|35106.4|35258.2|35108.2|35253.8|35103.8|35
1623560100000|2021-06-13 04:55:00|35256.1|35106.1|35254.4|35104.4|35256.4|35106.4|35253.5|35103.5|23
1623560110000|2021-06-13 04:55:10|35253.7|35103.7|35258.9|35108.9|35259|35109|35253.5|35103.5|28
1623560120000|2021-06-13 04:55:20|35258.6|35108.6|35273.3|35123.3|35273.9|35123.9|35257.4|35107.4|33
1623560130000|2021-06-13 04:55:30|35273.2|35123.2|35270.3|35120.3|35277.5|35127.5|35269.7|35119.7|34
1623560140000|2021-06-13 04:55:40|35270.4|35120.4|35267.3|35117.3|35270.6|35120.6|35265.3|35115.3|24
1623560150000|2021-06-13 04:55:50|35267.4|35117.4|35275.8|35125.8|35275.8|35125.8|35267.4|35117.4|24
1623560160000|2021-06-13 04:56:00|35275.9|35125.9|35275.5|35125.5|35276.3|35126.3|35273.9|35123.9|27
1623560170000|2021-06-13 04:56:10|35276.9|35126.9|35289.5|35139.5|35289.6|35139.6|35276.1|35126.1|31
1623560180000|2021-06-13 04:56:20|35290.2|35140.2|35317.2|35167.2|35325.2|35175.2|35290.2|35140.2|29
1623560190000|2021-06-13 04:56:30|35317.3|35167.3|35317.5|35167.5|35317.5|35167.5|35307.1|35157.1|34
1623560200000|2021-06-13 04:56:40|35317.9|35167.9|35304|35154|35324.2|35174.2|35303.6|35153.6|32
1623560210000|2021-06-13 04:56:50|35299.8|35149.8|35300.6|35150.6|35301.9|35151.9|35299.4|35149.4|27
1623560220000|2021-06-13 04:57:00|35299.1|35149.1|35296.9|35146.9|35300.7|35150.7|35295.9|35145.9|27
1623560230000|2021-06-13 04:57:10|35296|35146|35289.8|35139.8|35296|35146|35289.7|35139.7|25
1623560240000|2021-06-13 04:57:20|35289.9|35139.9|35289.5|35139.5|35292.1|35142.1|35283.7|35133.7|31
1623560250000|2021-06-13 04:57:30|35289.2|35139.2|35283.7|35133.7|35289.2|35139.2|35283.6|35133.6|24
1623560260000|2021-06-13 04:57:40|35283.8|35133.8|35281.3|35131.3|35284.4|35134.4|35280.7|35130.7|31
1623560270000|2021-06-13 04:57:50|35280.3|35130.3|35278.5|35128.5|35280.5|35130.5|35276.9|35126.9|30
1623560280000|2021-06-13 04:58:00|35278.3|35128.3|35270.8|35120.8|35278.6|35128.6|35270|35120|27
1623560290000|2021-06-13 04:58:10|35271|35121|35266.4|35116.4|35271|35121|35265.8|35115.8|29
1623560300000|2021-06-13 04:58:20|35266.5|35116.5|35258|35108|35267.2|35117.2|35258|35108|26
1623560310000|2021-06-13 04:58:30|35257.7|35107.7|35262.7|35112.7|35264.8|35114.8|35256.5|35106.5|34
1623560320000|2021-06-13 04:58:40|35263|35113|35256.5|35106.5|35264.9|35114.9|35254.9|35104.9|27
1623560330000|2021-06-13 04:58:50|35256.9|35106.9|35269.5|35119.5|35270.1|35120.1|35256.3|35106.3|31
1623560340000|2021-06-13 04:59:00|35269.4|35119.4|35264.1|35114.1|35270.2|35120.2|35263.7|35113.7|25
1623560350000|2021-06-13 04:59:10|35264|35114|35255.8|35105.8|35264.3|35114.3|35255.8|35105.8|18
1623560360000|2021-06-13 04:59:20|35255.4|35105.4|35259.1|35109.1|35259.2|35109.2|35252.7|35102.7|28
1623560370000|2021-06-13 04:59:30|35259.3|35109.3|35256.6|35106.6|35259.3|35109.3|35256.4|35106.4|15
1623560380000|2021-06-13 04:59:40|35256.8|35106.8|35266.1|35116.1|35266.2|35116.2|35256.6|35106.6|20
1623560390000|2021-06-13 04:59:50|35266.2|35116.2|35267.3|35117.3|35267.7|35117.7|35264.6|35114.6|27
1623560400000|2021-06-13 05:00:00|35266.7|35116.7|35242.1|35092.1|35267.5|35117.5|35242.1|35092.1|34
1623560410000|2021-06-13 05:00:10|35240.7|35090.7|35231.1|35081.1|35240.8|35090.8|35231.1|35081.1|32
1623560420000|2021-06-13 05:00:20|35230.7|35080.7|35212.7|35062.7|35230.7|35080.7|35211.2|35061.2|25
1623560430000|2021-06-13 05:00:30|35212.4|35062.4|35202.1|35052.1|35212.6|35062.6|35202.1|35052.1|36
1623560440000|2021-06-13 05:00:40|35202.4|35052.4|35215.6|35065.6|35217.4|35067.4|35193.2|35043.2|33
1623560450000|2021-06-13 05:00:50|35215.5|35065.5|35220.6|35070.6|35220.6|35070.6|35213.1|35063.1|32
1623560460000|2021-06-13 05:01:00|35220.4|35070.4|35216.4|35066.4|35223.8|35073.8|35216.4|35066.4|34
1623560470000|2021-06-13 05:01:10|35216.3|35066.3|35217.4|35067.4|35217.7|35067.7|35215.6|35065.6|29
1623560480000|2021-06-13 05:01:20|35219.5|35069.5|35219.2|35069.2|35221.3|35071.3|35218.1|35068.1|25
1623560490000|2021-06-13 05:01:30|35219.4|35069.4|35218.2|35068.2|35222.1|35072.1|35218|35068|20
1623560500000|2021-06-13 05:01:40|35218.1|35068.1|35217.1|35067.1|35218.5|35068.5|35216.1|35066.1|18
1623560510000|2021-06-13 05:01:50|35217.6|35067.6|35223.6|35073.6|35223.7|35073.7|35217|35067|19
1623560520000|2021-06-13 05:02:00|35224.9|35074.9|35236.2|35086.2|35237.3|35087.3|35224.9|35074.9|29
1623560530000|2021-06-13 05:02:10|35236.9|35086.9|35233.1|35083.1|35236.9|35086.9|35233.1|35083.1|21
1623560540000|2021-06-13 05:02:20|35233.5|35083.5|35245.9|35095.9|35246.4|35096.4|35233.5|35083.5|25
1623560550000|2021-06-13 05:02:30|35247.8|35097.8|35257.3|35107.3|35258.7|35108.7|35247.3|35097.3|30
1623560560000|2021-06-13 05:02:40|35260.3|35110.3|35272.8|35122.8|35272.8|35122.8|35257.5|35107.5|23
1623560570000|2021-06-13 05:02:50|35274.1|35124.1|35285.9|35135.9|35288.5|35138.5|35274.1|35124.1|29
1623560580000|2021-06-13 05:03:00|35284.3|35134.3|35288.8|35138.8|35289.7|35139.7|35281.3|35131.3|32
1623560590000|2021-06-13 05:03:10|35289|35139|35283.1|35133.1|35291.5|35141.5|35283.1|35133.1|21
1623560600000|2021-06-13 05:03:20|35283.2|35133.2|35268.3|35118.3|35283.2|35133.2|35267.9|35117.9|37
1623560610000|2021-06-13 05:03:30|35268.6|35118.6|35253.1|35103.1|35269|35119|35253.1|35103.1|30
1623560620000|2021-06-13 05:03:40|35253|35103|35238.7|35088.7|35253|35103|35238.7|35088.7|23
1623560630000|2021-06-13 05:03:50|35238.9|35088.9|35225.9|35075.9|35239.3|35089.3|35225.9|35075.9|19
1623560640000|2021-06-13 05:04:00|35225.8|35075.8|35215.2|35065.2|35225.8|35075.8|35215.2|35065.2|33
1623560650000|2021-06-13 05:04:10|35214.8|35064.8|35215.3|35065.3|35219.1|35069.1|35203.9|35053.9|35
1623560660000|2021-06-13 05:04:20|35214.9|35064.9|35226.6|35076.6|35227.3|35077.3|35212.8|35062.8|33
1623560670000|2021-06-13 05:04:30|35226.5|35076.5|35224.6|35074.6|35230.8|35080.8|35224.5|35074.5|34
1623560680000|2021-06-13 05:04:40|35225|35075|35230.7|35080.7|35231.5|35081.5|35222.8|35072.8|22
1623560690000|2021-06-13 05:04:50|35230.8|35080.8|35244.8|35094.8|35246.2|35096.2|35230.8|35080.8|32
1623560700000|2021-06-13 05:05:00|35245.8|35095.8|35241.9|35091.9|35246|35096|35241.9|35091.9|24
1623560710000|2021-06-13 05:05:10|35238.1|35088.1|35233|35083|35238.1|35088.1|35233|35083|31
1623560720000|2021-06-13 05:05:20|35233.1|35083.1|35233.2|35083.2|35237.9|35087.9|35232.1|35082.1|36
1623560730000|2021-06-13 05:05:30|35233.1|35083.1|35232.5|35082.5|35233.2|35083.2|35232|35082|24
1623560740000|2021-06-13 05:05:40|35232.4|35082.4|35233.2|35083.2|35233.2|35083.2|35230.4|35080.4|16
1623560750000|2021-06-13 05:05:50|35232.8|35082.8|35234.2|35084.2|35236|35086|35232.3|35082.3|23
1623560760000|2021-06-13 05:06:00|35235.4|35085.4|35231.6|35081.6|35235.4|35085.4|35231.6|35081.6|24
1623560770000|2021-06-13 05:06:10|35229.8|35079.8|35219|35069|35229.8|35079.8|35218.7|35068.7|23
1623560780000|2021-06-13 05:06:20|35219.1|35069.1|35215.4|35065.4|35219.5|35069.5|35215.4|35065.4|15
1623560790000|2021-06-13 05:06:30|35210.6|35060.6|35205.6|35055.6|35210.6|35060.6|35205.3|35055.3|14
1623560800000|2021-06-13 05:06:40|35205.5|35055.5|35197.6|35047.6|35205.5|35055.5|35194.8|35044.8|34
1623560810000|2021-06-13 05:06:50|35197.4|35047.4|35193.7|35043.7|35198.8|35048.8|35193.7|35043.7|30
1623560820000|2021-06-13 05:07:00|35193.5|35043.5|35185.3|35035.3|35196.1|35046.1|35185.3|35035.3|30
1623560830000|2021-06-13 05:07:10|35185.5|35035.5|35180.6|35030.6|35185.9|35035.9|35180.1|35030.1|28
1623560840000|2021-06-13 05:07:20|35182.5|35032.5|35184.6|35034.6|35187.8|35037.8|35163.6|35013.6|36
1623560850000|2021-06-13 05:07:30|35185.4|35035.4|35171.5|35021.5|35186.8|35036.8|35169.6|35019.6|36
1623560860000|2021-06-13 05:07:40|35172.7|35022.7|35168.4|35018.4|35173.8|35023.8|35168|35018|33
1623560870000|2021-06-13 05:07:50|35168.2|35018.2|35171.6|35021.6|35176.5|35026.5|35167.8|35017.8|37
1623560880000|2021-06-13 05:08:00|35170.3|35020.3|35178.1|35028.1|35181.2|35031.2|35170.3|35020.3|27
1623560890000|2021-06-13 05:08:10|35180.2|35030.2|35175.3|35025.3|35180.2|35030.2|35172.9|35022.9|35
1623560900000|2021-06-13 05:08:20|35175.7|35025.7|35174.7|35024.7|35175.7|35025.7|35174.6|35024.6|14
1623560910000|2021-06-13 05:08:30|35172.8|35022.8|35168.2|35018.2|35172.9|35022.9|35167.5|35017.5|28
1623560920000|2021-06-13 05:08:40|35168.3|35018.3|35157.2|35007.2|35168.3|35018.3|35155.7|35005.7|35
1623560930000|2021-06-13 05:08:50|35158.7|35008.7|35149.3|34999.3|35158.7|35008.7|35149.3|34999.3|28
1623560940000|2021-06-13 05:09:00|35149.6|34999.6|35153|35003|35155.4|35005.4|35149.2|34999.2|34
1623560950000|2021-06-13 05:09:10|35153.2|35003.2|35151.9|35001.9|35153.4|35003.4|35151.9|35001.9|20
1623560960000|2021-06-13 05:09:20|35151.5|35001.5|35148.9|34998.9|35151.9|35001.9|35148.9|34998.9|11
1623560970000|2021-06-13 05:09:30|35146.8|34996.8|35137.1|34987.1|35146.8|34996.8|35133.2|34983.2|25
1623560980000|2021-06-13 05:09:40|35137|34987|35141.1|34991.1|35141.8|34991.8|35136.7|34986.7|24
1623560990000|2021-06-13 05:09:50|35141|34991|35147.4|34997.4|35147.7|34997.7|35141|34991|25
1623561000000|2021-06-13 05:10:00|35147.5|34997.5|35137.3|34987.3|35147.5|34997.5|35136.9|34986.9|32
1623561010000|2021-06-13 05:10:10|35137.7|34987.7|35105.8|34955.8|35137.7|34987.7|35105.8|34955.8|35
1623561020000|2021-06-13 05:10:20|35106.3|34956.3|35085.9|34935.9|35106.3|34956.3|35085.9|34935.9|37
1623561030000|2021-06-13 05:10:30|35086.6|34936.6|35076.1|34926.1|35086.6|34936.6|35068.7|34918.7|37
1623561040000|2021-06-13 05:10:40|35079.3|34929.3|35081.9|34931.9|35088.5|34938.5|35078.6|34928.6|32
1623561050000|2021-06-13 05:10:50|35083.3|34933.3|35077.4|34927.4|35085.7|34935.7|35076.2|34926.2|30
1623561060000|2021-06-13 05:11:00|35077.2|34927.2|35069.3|34919.3|35078.1|34928.1|35069.3|34919.3|31
1623561070000|2021-06-13 05:11:10|35069.8|34919.8|35049.9|34899.9|35069.8|34919.8|35046.9|34896.9|28
1623561080000|2021-06-13 05:11:20|35053|34903|35040.7|34890.7|35054.3|34904.3|35040.7|34890.7|35
1623561090000|2021-06-13 05:11:30|35040.3|34890.3|35050.4|34900.4|35050.9|34900.9|35038.9|34888.9|35
1623561100000|2021-06-13 05:11:40|35049.5|34899.5|35053.6|34903.6|35057.2|34907.2|35049.2|34899.2|33
1623561110000|2021-06-13 05:11:50|35053.1|34903.1|35069.4|34919.4|35069.4|34919.4|35051.4|34901.4|36
1623561120000|2021-06-13 05:12:00|35067.2|34917.2|35067|34917|35068.6|34918.6|35057.1|34907.1|34
1623561130000|2021-06-13 05:12:10|35066.9|34916.9|35071.8|34921.8|35073.5|34923.5|35065.6|34915.6|26
1623561140000|2021-06-13 05:12:20|35072.1|34922.1|35069|34919|35072.1|34922.1|35068.3|34918.3|21
1623561150000|2021-06-13 05:12:30|35068.9|34918.9|35066.2|34916.2|35069.1|34919.1|35064.5|34914.5|29
1623561160000|2021-06-13 05:12:40|35065.8|34915.8|35073.8|34923.8|35073.8|34923.8|35065.6|34915.6|39
1623561170000|2021-06-13 05:12:50|35071.3|34921.3|35076.2|34926.2|35084.9|34934.9|35071.3|34921.3|32
1623561180000|2021-06-13 05:13:00|35075.8|34925.8|35080.2|34930.2|35082.4|34932.4|35075.6|34925.6|31
1623561190000|2021-06-13 05:13:10|35080.5|34930.5|35082.5|34932.5|35082.5|34932.5|35080.2|34930.2|23
1623561200000|2021-06-13 05:13:20|35081.8|34931.8|35085|34935|35085|34935|35081.5|34931.5|18
1623561210000|2021-06-13 05:13:30|35084.5|34934.5|35091.5|34941.5|35091.5|34941.5|35083.8|34933.8|24
1623561220000|2021-06-13 05:13:40|35091.1|34941.1|35100.7|34950.7|35104.3|34954.3|35091.1|34941.1|30
1623561230000|2021-06-13 05:13:50|35100.3|34950.3|35096.8|34946.8|35104|34954|35096.5|34946.5|28
1623561240000|2021-06-13 05:14:00|35096.5|34946.5|35109.6|34959.6|35110.3|34960.3|35096.5|34946.5|35
1623561250000|2021-06-13 05:14:10|35110.7|34960.7|35101.5|34951.5|35111.1|34961.1|35100.6|34950.6|27
1623561260000|2021-06-13 05:14:20|35101.4|34951.4|35078.2|34928.2|35101.4|34951.4|35078.2|34928.2|37
1623561270000|2021-06-13 05:14:30|35077.9|34927.9|35071.4|34921.4|35077.9|34927.9|35069.6|34919.6|34
1623561280000|2021-06-13 05:14:40|35071.5|34921.5|35056.1|34906.1|35075.5|34925.5|35056|34906|28
1623561290000|2021-06-13 05:14:50|35055.9|34905.9|35049.8|34899.8|35057.2|34907.2|35049.7|34899.7|29
1623561300000|2021-06-13 05:15:00|35050|34900|35056.4|34906.4|35056.4|34906.4|35041.9|34891.9|27
1623561310000|2021-06-13 05:15:10|35056.9|34906.9|35055.8|34905.8|35060.2|34910.2|35055.7|34905.7|30
1623561320000|2021-06-13 05:15:20|35052|34902|35050.1|34900.1|35052|34902|35049.2|34899.2|21
1623561330000|2021-06-13 05:15:30|35050|34900|35033.8|34883.8|35050|34900|35033.8|34883.8|29
1623561340000|2021-06-13 05:15:40|35033.4|34883.4|35017.3|34867.3|35033.4|34883.4|35017.3|34867.3|34
1623561350000|2021-06-13 05:15:50|35017.1|34867.1|34998.5|34848.5|35017.1|34867.1|34986.6|34836.6|35
1623561360000|2021-06-13 05:16:00|34999.8|34849.8|35015.9|34865.9|35020|34870|34999|34849|33
1623561370000|2021-06-13 05:16:10|35015.8|34865.8|34999.6|34849.6|35018.9|34868.9|34999.6|34849.6|33
1623561380000|2021-06-13 05:16:20|34999.3|34849.3|34985|34835|34999.3|34849.3|34985|34835|35
1623561390000|2021-06-13 05:16:30|34984.9|34834.9|34978.8|34828.8|34985.2|34835.2|34978.8|34828.8|20
1623561400000|2021-06-13 05:16:40|34978.5|34828.5|34953.8|34803.8|34978.9|34828.9|34947.6|34797.6|35
1623561410000|2021-06-13 05:16:50|34954.3|34804.3|34953.1|34803.1|34965.7|34815.7|34953|34803|35
1623561420000|2021-06-13 05:17:00|34953.4|34803.4|34955.8|34805.8|34957.5|34807.5|34953.2|34803.2|33
1623561430000|2021-06-13 05:17:10|34958.6|34808.6|34976.1|34826.1|34976.8|34826.8|34958.6|34808.6|34
1623561440000|2021-06-13 05:17:20|34978.9|34828.9|34976.8|34826.8|34979.5|34829.5|34974.6|34824.6|28
1623561450000|2021-06-13 05:17:30|34976.5|34826.5|34981.2|34831.2|34981.5|34831.5|34966.8|34816.8|30
1623561460000|2021-06-13 05:17:40|34982.2|34832.2|34987.3|34837.3|34987.5|34837.5|34979.1|34829.1|28
1623561470000|2021-06-13 05:17:50|34987.2|34837.2|34993.4|34843.4|34997.7|34847.7|34987.2|34837.2|29
1623561480000|2021-06-13 05:18:00|34993.7|34843.7|34997.5|34847.5|35000.9|34850.9|34993.4|34843.4|23
1623561490000|2021-06-13 05:18:10|34997.7|34847.7|34984.5|34834.5|34997.7|34847.7|34984.5|34834.5|31
1623561500000|2021-06-13 05:18:20|34982.6|34832.6|34983.3|34833.3|34984.4|34834.4|34979.4|34829.4|35
1623561510000|2021-06-13 05:18:30|34983.6|34833.6|34985.8|34835.8|34989|34839|34983.6|34833.6|21
1623561520000|2021-06-13 05:18:40|34986.1|34836.1|34974.8|34824.8|34987.1|34837.1|34974.8|34824.8|26
1623561530000|2021-06-13 05:18:50|34974.4|34824.4|34970.2|34820.2|34974.4|34824.4|34969.2|34819.2|27
1623561540000|2021-06-13 05:19:00|34970.5|34820.5|34978.4|34828.4|34978.4|34828.4|34970.4|34820.4|33
1623561550000|2021-06-13 05:19:10|34974.2|34824.2|34978.5|34828.5|34980.7|34830.7|34973.5|34823.5|33
1623561560000|2021-06-13 05:19:20|34978.7|34828.7|34996.2|34846.2|34996.2|34846.2|34978.1|34828.1|32
1623561570000|2021-06-13 05:19:30|34996.7|34846.7|34994|34844|35004.9|34854.9|34992.8|34842.8|36
1623561580000|2021-06-13 05:19:40|34994.1|34844.1|34998.9|34848.9|34998.9|34848.9|34992.7|34842.7|34
1623561590000|2021-06-13 05:19:50|34997.5|34847.5|35001.9|34851.9|35001.9|34851.9|34996.6|34846.6|33
1623561600000|2021-06-13 05:20:00|35000.7|34850.7|35005.4|34855.4|35007.2|34857.2|35000.4|34850.4|18
1623561610000|2021-06-13 05:20:10|35005.3|34855.3|35022.7|34872.7|35022.7|34872.7|35005.3|34855.3|28
1623561620000|2021-06-13 05:20:20|35023|34873|35050.4|34900.4|35050.7|34900.7|35023|34873|35
1623561630000|2021-06-13 05:20:30|35050.1|34900.1|35061.7|34911.7|35062.3|34912.3|35047.2|34897.2|37
1623561640000|2021-06-13 05:20:40|35061.5|34911.5|35069.3|34919.3|35069.3|34919.3|35061|34911|26
1623561650000|2021-06-13 05:20:50|35069.8|34919.8|35056.5|34906.5|35074.1|34924.1|35055.4|34905.4|36
1623561660000|2021-06-13 05:21:00|35057.3|34907.3|35071.9|34921.9|35071.9|34921.9|35057.1|34907.1|33
1623561670000|2021-06-13 05:21:10|35072.1|34922.1|35081.5|34931.5|35086.3|34936.3|35072.1|34922.1|36
1623561680000|2021-06-13 05:21:20|35080.3|34930.3|35092.9|34942.9|35093.6|34943.6|35079.6|34929.6|36
1623561690000|2021-06-13 05:21:30|35092.6|34942.6|35104.2|34954.2|35104.2|34954.2|35092.4|34942.4|35
1623561700000|2021-06-13 05:21:40|35104.1|34954.1|35092|34942|35104.1|34954.1|35086|34936|39
1623561710000|2021-06-13 05:21:50|35091.9|34941.9|35089.2|34939.2|35091.9|34941.9|35089.2|34939.2|24
1623561720000|2021-06-13 05:22:00|35088.9|34938.9|35061.4|34911.4|35088.9|34938.9|35061|34911|36
1623561730000|2021-06-13 05:22:10|35061.2|34911.2|35061.4|34911.4|35063.6|34913.6|35060.9|34910.9|23
1623561740000|2021-06-13 05:22:20|35060.2|34910.2|35046.9|34896.9|35060.2|34910.2|35046.9|34896.9|28
1623561750000|2021-06-13 05:22:30|35047.7|34897.7|35050.7|34900.7|35050.7|34900.7|35045.9|34895.9|21
1623561760000|2021-06-13 05:22:40|35050.9|34900.9|35050.4|34900.4|35053.3|34903.3|35050.3|34900.3|26
1623561770000|2021-06-13 05:22:50|35051|34901|35053.6|34903.6|35053.6|34903.6|35050.8|34900.8|30
1623561780000|2021-06-13 05:23:00|35055.1|34905.1|35074.7|34924.7|35074.7|34924.7|35055.1|34905.1|33
1623561790000|2021-06-13 05:23:10|35075.7|34925.7|35083.1|34933.1|35083.1|34933.1|35075.7|34925.7|17
1623561800000|2021-06-13 05:23:20|35083.4|34933.4|35093.1|34943.1|35093.6|34943.6|35080.6|34930.6|27
1623561810000|2021-06-13 05:23:30|35093.6|34943.6|35093.6|34943.6|35096.8|34946.8|35092.9|34942.9|34
1623561820000|2021-06-13 05:23:40|35093.8|34943.8|35081.2|34931.2|35093.8|34943.8|35080.2|34930.2|26
1623561830000|2021-06-13 05:23:50|35082|34932|35065.2|34915.2|35082|34932|35065.2|34915.2|31
1623561840000|2021-06-13 05:24:00|35064.3|34914.3|35060|34910|35064.3|34914.3|35059.4|34909.4|27
1623561850000|2021-06-13 05:24:10|35060.2|34910.2|35062.9|34912.9|35065.7|34915.7|35060.1|34910.1|28
1623561860000|2021-06-13 05:24:20|35062.8|34912.8|35060.3|34910.3|35063.6|34913.6|35060.1|34910.1|15
1623561870000|2021-06-13 05:24:30|35060.4|34910.4|35060.3|34910.3|35060.7|34910.7|35060.1|34910.1|17
1623561880000|2021-06-13 05:24:40|35060.4|34910.4|35071.5|34921.5|35073.2|34923.2|35060.2|34910.2|29
1623561890000|2021-06-13 05:24:50|35070.5|34920.5|35073.5|34923.5|35074.7|34924.7|35070.5|34920.5|22
1623561900000|2021-06-13 05:25:00|35073.7|34923.7|35078.4|34928.4|35078.4|34928.4|35073.7|34923.7|19
1623561910000|2021-06-13 05:25:10|35078.3|34928.3|35079.7|34929.7|35080.9|34930.9|35078.1|34928.1|12
1623561920000|2021-06-13 05:25:20|35079.5|34929.5|35074.6|34924.6|35082.2|34932.2|35074.6|34924.6|22
1623561930000|2021-06-13 05:25:30|35074.5|34924.5|35061.9|34911.9|35074.7|34924.7|35061.9|34911.9|23
1623561940000|2021-06-13 05:25:40|35060.8|34910.8|35053.3|34903.3|35060.8|34910.8|35052.7|34902.7|22
1623561950000|2021-06-13 05:25:50|35053.2|34903.2|35044.2|34894.2|35054|34904|35044.1|34894.1|20
1623561960000|2021-06-13 05:26:00|35044|34894|35050.2|34900.2|35050.4|34900.4|35040.7|34890.7|27
1623561970000|2021-06-13 05:26:10|35050.5|34900.5|35048.5|34898.5|35050.5|34900.5|35047.9|34897.9|22
1623561980000|2021-06-13 05:26:20|35047.8|34897.8|35046.3|34896.3|35048.4|34898.4|35045.9|34895.9|15
1623561990000|2021-06-13 05:26:30|35046.2|34896.2|35025.8|34875.8|35046.2|34896.2|35025|34875|36
1623562000000|2021-06-13 05:26:40|35026.1|34876.1|35022.3|34872.3|35026.1|34876.1|35022.2|34872.2|30
1623562010000|2021-06-13 05:26:50|35021.6|34871.6|35022.3|34872.3|35022.9|34872.9|35021.5|34871.5|17
1623562020000|2021-06-13 05:27:00|35021.4|34871.4|35016.9|34866.9|35021.4|34871.4|35010.5|34860.5|21
1623562030000|2021-06-13 05:27:10|35017.8|34867.8|35030.3|34880.3|35030.3|34880.3|35017.8|34867.8|35
1623562040000|2021-06-13 05:27:20|35030.9|34880.9|35048.2|34898.2|35048.6|34898.6|35030.9|34880.9|38
1623562050000|2021-06-13 05:27:30|35048.1|34898.1|35047.7|34897.7|35048.1|34898.1|35045.3|34895.3|27
1623562060000|2021-06-13 05:27:40|35047.5|34897.5|35048.7|34898.7|35049.1|34899.1|35046.1|34896.1|32
1623562070000|2021-06-13 05:27:50|35049|34899|35056.7|34906.7|35061.5|34911.5|35048.6|34898.6|30
1623562080000|2021-06-13 05:28:00|35056.2|34906.2|35067|34917|35067|34917|35056|34906|32
1623562090000|2021-06-13 05:28:10|35067.5|34917.5|35081.6|34931.6|35083.2|34933.2|35067.5|34917.5|37
1623562100000|2021-06-13 05:28:20|35081.3|34931.3|35112.6|34962.6|35130.3|34980.3|35075.6|34925.6|38
1623562110000|2021-06-13 05:28:30|35112.5|34962.5|35142.2|34992.2|35143.1|34993.1|35103.9|34953.9|37
1623562120000|2021-06-13 05:28:40|35142.9|34992.9|35149.2|34999.2|35152.4|35002.4|35142.6|34992.6|37
1623562130000|2021-06-13 05:28:50|35150.9|35000.9|35151.6|35001.6|35153|35003|35150.1|35000.1|33
1623562140000|2021-06-13 05:29:00|35150.7|35000.7|35138.5|34988.5|35150.7|35000.7|35135.9|34985.9|35
1623562150000|2021-06-13 05:29:10|35138|34988|35129.7|34979.7|35138|34988|35125.2|34975.2|35
1623562160000|2021-06-13 05:29:20|35129.9|34979.9|35116.2|34966.2|35129.9|34979.9|35116.2|34966.2|38
1623562170000|2021-06-13 05:29:30|35116.9|34966.9|35108.6|34958.6|35116.9|34966.9|35101.7|34951.7|32
1623562180000|2021-06-13 05:29:40|35108.4|34958.4|35113.7|34963.7|35114.5|34964.5|35107|34957|35
1623562190000|2021-06-13 05:29:50|35113.3|34963.3|35118.7|34968.7|35118.8|34968.8|35112.3|34962.3|28
1623562200000|2021-06-13 05:30:00|35118.5|34968.5|35110.5|34960.5|35120|34970|35108.7|34958.7|35
1623562210000|2021-06-13 05:30:10|35111.6|34961.6|35089.1|34939.1|35111.6|34961.6|35089.1|34939.1|33
1623562220000|2021-06-13 05:30:20|35088.5|34938.5|35082.3|34932.3|35088.6|34938.6|35081.8|34931.8|22
1623562230000|2021-06-13 05:30:30|35082.2|34932.2|35082.4|34932.4|35083.5|34933.5|35082.2|34932.2|18
1623562240000|2021-06-13 05:30:40|35082.3|34932.3|35076.9|34926.9|35082.9|34932.9|35075.8|34925.8|29
1623562250000|2021-06-13 05:30:50|35077.1|34927.1|35077.3|34927.3|35078.5|34928.5|35076.6|34926.6|14
1623562260000|2021-06-13 05:31:00|35077.7|34927.7|35083.4|34933.4|35084.8|34934.8|35072.3|34922.3|32
1623562270000|2021-06-13 05:31:10|35083.6|34933.6|35093.9|34943.9|35097.6|34947.6|35083.1|34933.1|30
1623562280000|2021-06-13 05:31:20|35095.8|34945.8|35093.7|34943.7|35097.3|34947.3|35093.5|34943.5|28
1623562290000|2021-06-13 05:31:30|35095.3|34945.3|35104.3|34954.3|35104.8|34954.8|35095.3|34945.3|20
1623562300000|2021-06-13 05:31:40|35103.7|34953.7|35104.6|34954.6|35105.4|34955.4|35100.7|34950.7|29
1623562310000|2021-06-13 05:31:50|35105.4|34955.4|35115.8|34965.8|35115.8|34965.8|35104.6|34954.6|29
1623562320000|2021-06-13 05:32:00|35115.7|34965.7|35106.9|34956.9|35115.7|34965.7|35106.2|34956.2|27
1623562330000|2021-06-13 05:32:10|35106.1|34956.1|35114.8|34964.8|35115.3|34965.3|35105.8|34955.8|28
1623562340000|2021-06-13 05:32:20|35114.9|34964.9|35120.3|34970.3|35121.1|34971.1|35114.7|34964.7|28
1623562350000|2021-06-13 05:32:30|35120.8|34970.8|35124.7|34974.7|35124.8|34974.8|35120.2|34970.2|19
1623562360000|2021-06-13 05:32:40|35124.8|34974.8|35134.4|34984.4|35134.4|34984.4|35124.1|34974.1|28
1623562370000|2021-06-13 05:32:50|35134.7|34984.7|35148.9|34998.9|35148.9|34998.9|35134.5|34984.5|32
1623562380000|2021-06-13 05:33:00|35148.7|34998.7|35145.7|34995.7|35151.8|35001.8|35140.3|34990.3|28
1623562390000|2021-06-13 05:33:10|35145.5|34995.5|35144.7|34994.7|35151.4|35001.4|35142.9|34992.9|34
1623562400000|2021-06-13 05:33:20|35143.9|34993.9|35150|35000|35150|35000|35140.7|34990.7|27
1623562410000|2021-06-13 05:33:30|35150.7|35000.7|35152|35002|35153.7|35003.7|35150.7|35000.7|29
1623562420000|2021-06-13 05:33:40|35152.3|35002.3|35156.7|35006.7|35156.9|35006.9|35152|35002|34
1623562430000|2021-06-13 05:33:50|35157.5|35007.5|35171|35021|35171|35021|35157.5|35007.5|35
1623562440000|2021-06-13 05:34:00|35170.6|35020.6|35177.5|35027.5|35177.6|35027.6|35170.6|35020.6|35
1623562450000|2021-06-13 05:34:10|35177.3|35027.3|35182.8|35032.8|35193.5|35043.5|35176.7|35026.7|39
1623562460000|2021-06-13 05:34:20|35183|35033|35170.4|35020.4|35184.1|35034.1|35170.4|35020.4|28
1623562470000|2021-06-13 05:34:30|35170.3|35020.3|35168.2|35018.2|35171.3|35021.3|35168|35018|28
1623562480000|2021-06-13 05:34:40|35167.7|35017.7|35169.5|35019.5|35169.8|35019.8|35166.1|35016.1|24
1623562490000|2021-06-13 05:34:50|35169.8|35019.8|35168.7|35018.7|35169.9|35019.9|35168.4|35018.4|26
1623562500000|2021-06-13 05:35:00|35168.6|35018.6|35175.1|35025.1|35175.1|35025.1|35168.3|35018.3|32
1623562510000|2021-06-13 05:35:10|35175.2|35025.2|35163.7|35013.7|35176|35026|35163.7|35013.7|36
1623562520000|2021-06-13 05:35:20|35162.4|35012.4|35147.5|34997.5|35162.4|35012.4|35147.4|34997.4|18
1623562530000|2021-06-13 05:35:30|35148.2|34998.2|35149.7|34999.7|35149.7|34999.7|35147.3|34997.3|24
1623562540000|2021-06-13 05:35:40|35149.8|34999.8|35154|35004|35154.1|35004.1|35149.5|34999.5|24
1623562550000|2021-06-13 05:35:50|35156.1|35006.1|35166.3|35016.3|35166.3|35016.3|35155.5|35005.5|28
1623562560000|2021-06-13 05:36:00|35166|35016|35159.2|35009.2|35167.1|35017.1|35159.1|35009.1|33
1623562570000|2021-06-13 05:36:10|35159.3|35009.3|35165.8|35015.8|35165.8|35015.8|35158.8|35008.8|36
1623562580000|2021-06-13 05:36:20|35165.3|35015.3|35160|35010|35165.3|35015.3|35158.3|35008.3|32
1623562590000|2021-06-13 05:36:30|35159.7|35009.7|35150.2|35000.2|35161.5|35011.5|35150.2|35000.2|26
1623562600000|2021-06-13 05:36:40|35149.4|34999.4|35147|34997|35149.4|34999.4|35145.2|34995.2|21
1623562610000|2021-06-13 05:36:50|35147.1|34997.1|35146|34996|35148.5|34998.5|35146|34996|15
1623562620000|2021-06-13 05:37:00|35146.1|34996.1|35159.4|35009.4|35160.6|35010.6|35146.1|34996.1|29
1623562630000|2021-06-13 05:37:10|35159.5|35009.5|35163.8|35013.8|35163.8|35013.8|35159.4|35009.4|23
1623562640000|2021-06-13 05:37:20|35163.7|35013.7|35161.7|35011.7|35163.7|35013.7|35159.7|35009.7|30
1623562650000|2021-06-13 05:37:30|35161.6|35011.6|35169.7|35019.7|35169.7|35019.7|35161|35011|18
1623562660000|2021-06-13 05:37:40|35169.8|35019.8|35172.3|35022.3|35174.7|35024.7|35169.6|35019.6|23
1623562670000|2021-06-13 05:37:50|35171.4|35021.4|35177.4|35027.4|35177.7|35027.7|35169.8|35019.8|23
1623562680000|2021-06-13 05:38:00|35177.6|35027.6|35166.3|35016.3|35177.6|35027.6|35165|35015|29
1623562690000|2021-06-13 05:38:10|35166.4|35016.4|35166|35016|35166.8|35016.8|35164.4|35014.4|24
1623562700000|2021-06-13 05:38:20|35166.1|35016.1|35172.3|35022.3|35173|35023|35166.1|35016.1|28
1623562710000|2021-06-13 05:38:30|35172.1|35022.1|35171.6|35021.6|35173.7|35023.7|35171.6|35021.6|27
1623562720000|2021-06-13 05:38:40|35172.4|35022.4|35190.8|35040.8|35190.8|35040.8|35169.4|35019.4|36
1623562730000|2021-06-13 05:38:50|35192.1|35042.1|35199.9|35049.9|35201.5|35051.5|35192.1|35042.1|33
1623562740000|2021-06-13 05:39:00|35199.5|35049.5|35203.9|35053.9|35205.5|35055.5|35199|35049|28
1623562750000|2021-06-13 05:39:10|35204.4|35054.4|35234.5|35084.5|35234.7|35084.7|35204.4|35054.4|36
1623562760000|2021-06-13 05:39:20|35233.8|35083.8|35226.5|35076.5|35243.7|35093.7|35226.5|35076.5|34
1623562770000|2021-06-13 05:39:30|35225.5|35075.5|35208.4|35058.4|35225.9|35075.9|35208.4|35058.4|30
1623562780000|2021-06-13 05:39:40|35208.1|35058.1|35205.1|35055.1|35208.4|35058.4|35203.3|35053.3|35
1623562790000|2021-06-13 05:39:50|35205.2|35055.2|35190.9|35040.9|35208.7|35058.7|35187.5|35037.5|23
1623562800000|2021-06-13 05:40:00|35190.7|35040.7|35181.2|35031.2|35190.7|35040.7|35179.4|35029.4|38
1623562810000|2021-06-13 05:40:10|35180.3|35030.3|35176.9|35026.9|35180.3|35030.3|35175.1|35025.1|28
1623562820000|2021-06-13 05:40:20|35178.6|35028.6|35173.2|35023.2|35186.8|35036.8|35170.2|35020.2|38
1623562830000|2021-06-13 05:40:30|35173.1|35023.1|35168.2|35018.2|35173.6|35023.6|35167.9|35017.9|28
1623562840000|2021-06-13 05:40:40|35167.7|35017.7|35167.9|35017.9|35169.2|35019.2|35166.5|35016.5|20
1623562850000|2021-06-13 05:40:50|35167.1|35017.1|35165.1|35015.1|35167.9|35017.9|35162.8|35012.8|24
1623562860000|2021-06-13 05:41:00|35164.7|35014.7|35152.3|35002.3|35164.9|35014.9|35152.3|35002.3|19
1623562870000|2021-06-13 05:41:10|35152.7|35002.7|35145.9|34995.9|35153.2|35003.2|35145.3|34995.3|26
1623562880000|2021-06-13 05:41:20|35145.5|34995.5|35134.8|34984.8|35145.9|34995.9|35134.7|34984.7|30
1623562890000|2021-06-13 05:41:30|35135.2|34985.2|35119.8|34969.8|35140.5|34990.5|35119|34969|33
1623562900000|2021-06-13 05:41:40|35119.9|34969.9|35111.5|34961.5|35120.5|34970.5|35111.5|34961.5|29
1623562910000|2021-06-13 05:41:50|35110.9|34960.9|35128.1|34978.1|35128.1|34978.1|35110.9|34960.9|23
1623562920000|2021-06-13 05:42:00|35129.3|34979.3|35118.6|34968.6|35129.4|34979.4|35118.6|34968.6|28
1623562930000|2021-06-13 05:42:10|35118.5|34968.5|35112.4|34962.4|35118.5|34968.5|35111.8|34961.8|18
1623562940000|2021-06-13 05:42:20|35112.5|34962.5|35112.3|34962.3|35112.5|34962.5|35109.7|34959.7|19
1623562950000|2021-06-13 05:42:30|35112.1|34962.1|35109.9|34959.9|35113.1|34963.1|35109.9|34959.9|23
1623562960000|2021-06-13 05:42:40|35110|34960|35101.8|34951.8|35111.4|34961.4|35095.7|34945.7|26
1623562970000|2021-06-13 05:42:50|35102.5|34952.5|35085.6|34935.6|35105.6|34955.6|35085.6|34935.6|36
1623562980000|2021-06-13 05:43:00|35085.4|34935.4|35094|34944|35094|34944|35085.4|34935.4|35
1623562990000|2021-06-13 05:43:10|35094.1|34944.1|35101|34951|35104.6|34954.6|35094|34944|37
1623563000000|2021-06-13 05:43:20|35100.7|34950.7|35108.9|34958.9|35109.3|34959.3|35098.8|34948.8|25
1623563010000|2021-06-13 05:43:30|35108.7|34958.7|35104.6|34954.6|35111.8|34961.8|35104.3|34954.3|26
1623563020000|2021-06-13 05:43:40|35103.6|34953.6|35101.4|34951.4|35105.1|34955.1|35100.3|34950.3|26
1623563030000|2021-06-13 05:43:50|35100.7|34950.7|35103|34953|35103|34953|35098|34948|20
1623563040000|2021-06-13 05:44:00|35103.1|34953.1|35120.2|34970.2|35121.6|34971.6|35102.2|34952.2|33
1623563050000|2021-06-13 05:44:10|35120.3|34970.3|35128.5|34978.5|35128.6|34978.6|35119.8|34969.8|30
1623563060000|2021-06-13 05:44:20|35128|34978|35122.7|34972.7|35130.3|34980.3|35122.4|34972.4|31
1623563070000|2021-06-13 05:44:30|35122.5|34972.5|35114.7|34964.7|35122.7|34972.7|35113.6|34963.6|32
1623563080000|2021-06-13 05:44:40|35114|34964|35113.7|34963.7|35114.7|34964.7|35107.8|34957.8|33
1623563090000|2021-06-13 05:44:50|35113.3|34963.3|35121.5|34971.5|35123.6|34973.6|35113.3|34963.3|35
1623563100000|2021-06-13 05:45:00|35121.4|34971.4|35116.1|34966.1|35121.4|34971.4|35114.5|34964.5|27
1623563110000|2021-06-13 05:45:10|35116.2|34966.2|35097.6|34947.6|35116.2|34966.2|35097.6|34947.6|29
1623563120000|2021-06-13 05:45:20|35097.4|34947.4|35080.2|34930.2|35097.4|34947.4|35076.1|34926.1|32
1623563130000|2021-06-13 05:45:30|35079.9|34929.9|35067.7|34917.7|35079.9|34929.9|35067.6|34917.6|25
1623563140000|2021-06-13 05:45:40|35067.6|34917.6|35068.9|34918.9|35070.4|34920.4|35064|34914|31
1623563150000|2021-06-13 05:45:50|35069.4|34919.4|35069.3|34919.3|35071.7|34921.7|35068.7|34918.7|26
1623563160000|2021-06-13 05:46:00|35069.1|34919.1|35056.9|34906.9|35069.3|34919.3|35056.2|34906.2|32
1623563170000|2021-06-13 05:46:10|35058.8|34908.8|35060.4|34910.4|35060.4|34910.4|35055.1|34905.1|27
1623563180000|2021-06-13 05:46:20|35060.3|34910.3|35044|34894|35060.6|34910.6|35042.9|34892.9|35
1623563190000|2021-06-13 05:46:30|35043.2|34893.2|35039.7|34889.7|35044|34894|35039.7|34889.7|31
1623563200000|2021-06-13 05:46:40|35039.9|34889.9|35051.4|34901.4|35051.4|34901.4|35037.5|34887.5|30
1623563210000|2021-06-13 05:46:50|35053.7|34903.7|35065|34915|35065|34915|35053.7|34903.7|33
1623563220000|2021-06-13 05:47:00|35066.4|34916.4|35072.7|34922.7|35072.7|34922.7|35064.7|34914.7|30
1623563230000|2021-06-13 05:47:10|35072.9|34922.9|35089.8|34939.8|35089.9|34939.9|35072.9|34922.9|32
1623563240000|2021-06-13 05:47:20|35089.9|34939.9|35095.7|34945.7|35095.7|34945.7|35087.1|34937.1|28
1623563250000|2021-06-13 05:47:30|35095.9|34945.9|35096.1|34946.1|35096.8|34946.8|35094.6|34944.6|13
1623563260000|2021-06-13 05:47:40|35097.5|34947.5|35094.9|34944.9|35097.6|34947.6|35093.6|34943.6|29
1623563270000|2021-06-13 05:47:50|35094.4|34944.4|35106.9|34956.9|35107.8|34957.8|35094.4|34944.4|17
1623563280000|2021-06-13 05:48:00|35109|34959|35117.1|34967.1|35117.9|34967.9|35108.4|34958.4|31
1623563290000|2021-06-13 05:48:10|35117.4|34967.4|35124.1|34974.1|35124.1|34974.1|35117.4|34967.4|25
1623563300000|2021-06-13 05:48:20|35124.3|34974.3|35129.6|34979.6|35129.6|34979.6|35124.3|34974.3|17
1623563310000|2021-06-13 05:48:30|35129.5|34979.5|35132.8|34982.8|35132.8|34982.8|35129.4|34979.4|19
1623563320000|2021-06-13 05:48:40|35132.6|34982.6|35129.2|34979.2|35134.7|34984.7|35129.2|34979.2|25
1623563330000|2021-06-13 05:48:50|35123.7|34973.7|35120.3|34970.3|35123.7|34973.7|35119.4|34969.4|26
1623563340000|2021-06-13 05:49:00|35119.7|34969.7|35113.9|34963.9|35120.1|34970.1|35112.5|34962.5|34
1623563350000|2021-06-13 05:49:10|35113.6|34963.6|35087.1|34937.1|35113.7|34963.7|35086.7|34936.7|34
1623563360000|2021-06-13 05:49:20|35086.7|34936.7|35095.1|34945.1|35095.6|34945.6|35085.6|34935.6|31
1623563370000|2021-06-13 05:49:30|35095.8|34945.8|35104.5|34954.5|35107.1|34957.1|35095.5|34945.5|30
1623563380000|2021-06-13 05:49:40|35104.3|34954.3|35106.5|34956.5|35108.1|34958.1|35104.3|34954.3|27
1623563390000|2021-06-13 05:49:50|35106|34956|35124|34974|35126.1|34976.1|35105.1|34955.1|29
1623563400000|2021-06-13 05:50:00|35124.5|34974.5|35117|34967|35128.6|34978.6|35117|34967|29
1623563410000|2021-06-13 05:50:10|35116.5|34966.5|35107.3|34957.3|35116.5|34966.5|35107.3|34957.3|29
1623563420000|2021-06-13 05:50:20|35107.2|34957.2|35108.4|34958.4|35109.1|34959.1|35102.1|34952.1|30
1623563430000|2021-06-13 05:50:30|35108|34958|35107.4|34957.4|35110.3|34960.3|35107.1|34957.1|30
1623563440000|2021-06-13 05:50:40|35107.8|34957.8|35090.9|34940.9|35108|34958|35090.4|34940.4|32
1623563450000|2021-06-13 05:50:50|35090.8|34940.8|35080.4|34930.4|35097.5|34947.5|35080.4|34930.4|29
1623563460000|2021-06-13 05:51:00|35077.8|34927.8|35053|34903|35078.2|34928.2|35053|34903|40
1623563470000|2021-06-13 05:51:10|35052.4|34902.4|35046.8|34896.8|35052.6|34902.6|35046.4|34896.4|29
1623563480000|2021-06-13 05:51:20|35047.5|34897.5|35054.3|34904.3|35054.4|34904.4|35043.3|34893.3|38
1623563490000|2021-06-13 05:51:30|35053.2|34903.2|35056.4|34906.4|35060.4|34910.4|35053.2|34903.2|33
1623563500000|2021-06-13 05:51:40|35056.7|34906.7|35055.2|34905.2|35060.9|34910.9|35055.2|34905.2|24
1623563510000|2021-06-13 05:51:50|35055.3|34905.3|35071.1|34921.1|35071.1|34921.1|35054.9|34904.9|27
1623563520000|2021-06-13 05:52:00|35070.9|34920.9|35077.6|34927.6|35083.8|34933.8|35070.9|34920.9|31
1623563530000|2021-06-13 05:52:10|35077.1|34927.1|35075.6|34925.6|35077.2|34927.2|35074.5|34924.5|27
1623563540000|2021-06-13 05:52:20|35075.5|34925.5|35065.7|34915.7|35077.1|34927.1|35065.3|34915.3|33
1623563550000|2021-06-13 05:52:30|35065.5|34915.5|35060.8|34910.8|35065.5|34915.5|35058.8|34908.8|32
1623563560000|2021-06-13 05:52:40|35060.7|34910.7|35063.4|34913.4|35064.4|34914.4|35060.6|34910.6|27
1623563570000|2021-06-13 05:52:50|35061.6|34911.6|35067.8|34917.8|35069.1|34919.1|35060|34910|29
1623563580000|2021-06-13 05:53:00|35068.9|34918.9|35068.9|34918.9|35071.5|34921.5|35068.6|34918.6|34
1623563590000|2021-06-13 05:53:10|35069.2|34919.2|35086.8|34936.8|35097.1|34947.1|35069|34919|37
1623563600000|2021-06-13 05:53:20|35086.3|34936.3|35087.2|34937.2|35088.4|34938.4|35083.8|34933.8|30
1623563610000|2021-06-13 05:53:30|35087.7|34937.7|35085|34935|35089.5|34939.5|35084.5|34934.5|28
1623563620000|2021-06-13 05:53:40|35085.1|34935.1|35087.3|34937.3|35087.3|34937.3|35085|34935|22
1623563630000|2021-06-13 05:53:50|35087.6|34937.6|35092.8|34942.8|35092.8|34942.8|35087.6|34937.6|22
1623563640000|2021-06-13 05:54:00|35092.4|34942.4|35091.5|34941.5|35096.9|34946.9|35091.5|34941.5|18
1623563650000|2021-06-13 05:54:10|35092.8|34942.8|35090.1|34940.1|35099.1|34949.1|35090.1|34940.1|27
1623563660000|2021-06-13 05:54:20|35088.4|34938.4|35084.1|34934.1|35088.4|34938.4|35083.2|34933.2|32
1623563670000|2021-06-13 05:54:30|35083.4|34933.4|35081.6|34931.6|35084.5|34934.5|35081.5|34931.5|17
1623563680000|2021-06-13 05:54:40|35081.7|34931.7|35080.6|34930.6|35081.7|34931.7|35080.1|34930.1|23
1623563690000|2021-06-13 05:54:50|35080.7|34930.7|35087.6|34937.6|35088.7|34938.7|35080.7|34930.7|18
1623563700000|2021-06-13 05:55:00|35088|34938|35075.7|34925.7|35088.1|34938.1|35075.7|34925.7|28
1623563710000|2021-06-13 05:55:10|35075.5|34925.5|35064.3|34914.3|35075.5|34925.5|35064.3|34914.3|23
1623563720000|2021-06-13 05:55:20|35064.7|34914.7|35057.7|34907.7|35064.7|34914.7|35056.9|34906.9|23
1623563730000|2021-06-13 05:55:30|35057.8|34907.8|35044.5|34894.5|35057.8|34907.8|35044.2|34894.2|35
1623563740000|2021-06-13 05:55:40|35044.9|34894.9|35045|34895|35048.3|34898.3|35044.9|34894.9|27
1623563750000|2021-06-13 05:55:50|35045.2|34895.2|35044.5|34894.5|35045.8|34895.8|35043.9|34893.9|23
1623563760000|2021-06-13 05:56:00|35044.2|34894.2|35041.3|34891.3|35044.8|34894.8|35040|34890|26
1623563770000|2021-06-13 05:56:10|35040.9|34890.9|35042.4|34892.4|35042.4|34892.4|35040.9|34890.9|19
1623563780000|2021-06-13 05:56:20|35042.5|34892.5|35036.2|34886.2|35042.5|34892.5|35036.2|34886.2|18
1623563790000|2021-06-13 05:56:30|35035.9|34885.9|35046.5|34896.5|35046.5|34896.5|35035.9|34885.9|17
1623563800000|2021-06-13 05:56:40|35046.8|34896.8|35052.4|34902.4|35052.5|34902.5|35046.8|34896.8|28
1623563810000|2021-06-13 05:56:50|35052.1|34902.1|35050.2|34900.2|35052.1|34902.1|35049.8|34899.8|16
1623563820000|2021-06-13 05:57:00|35050.4|34900.4|35037.1|34887.1|35050.4|34900.4|35036.1|34886.1|18
1623563830000|2021-06-13 05:57:10|35036.7|34886.7|35027.2|34877.2|35036.7|34886.7|35027.2|34877.2|25
1623563840000|2021-06-13 05:57:20|35027.3|34877.3|35019.6|34869.6|35027.3|34877.3|35019.6|34869.6|15
1623563850000|2021-06-13 05:57:30|35019|34869|35030.9|34880.9|35031.9|34881.9|35017.7|34867.7|34
1623563860000|2021-06-13 05:57:40|35030.2|34880.2|35020.7|34870.7|35030.2|34880.2|35019.9|34869.9|28
1623563870000|2021-06-13 05:57:50|35020.6|34870.6|35015.7|34865.7|35023.3|34873.3|35013.3|34863.3|31
1623563880000|2021-06-13 05:58:00|35016.5|34866.5|35013.4|34863.4|35017.8|34867.8|35012.9|34862.9|34
1623563890000|2021-06-13 05:58:10|35013.5|34863.5|35007.3|34857.3|35014.3|34864.3|35007.3|34857.3|24
1623563900000|2021-06-13 05:58:20|35004.6|34854.6|35005|34855|35005.4|34855.4|35004|34854|27
1623563910000|2021-06-13 05:58:30|35005.1|34855.1|35018.5|34868.5|35019.7|34869.7|35005.1|34855.1|21
1623563920000|2021-06-13 05:58:40|35018.4|34868.4|35020.7|34870.7|35023.7|34873.7|35018.4|34868.4|23
1623563930000|2021-06-13 05:58:50|35020.8|34870.8|35028.5|34878.5|35034|34884|35020.8|34870.8|30
1623563940000|2021-06-13 05:59:00|35028.1|34878.1|35034.4|34884.4|35035.3|34885.3|35028.1|34878.1|19
1623563950000|2021-06-13 05:59:10|35034|34884|35015.9|34865.9|35034|34884|35015.3|34865.3|33
1623563960000|2021-06-13 05:59:20|35016.2|34866.2|35036.1|34886.1|35038.4|34888.4|35016.2|34866.2|33
1623563970000|2021-06-13 05:59:30|35035.3|34885.3|35036|34886|35037.1|34887.1|35035.2|34885.2|23
1623563980000|2021-06-13 05:59:40|35036.4|34886.4|35049.9|34899.9|35049.9|34899.9|35035|34885|34
1623563990000|2021-06-13 05:59:50|35053.3|34903.3|35058.6|34908.6|35062.8|34912.8|35053.3|34903.3|34
1623564000000|2021-06-13 06:00:00|35059.5|34909.5|35035.4|34885.4|35059.9|34909.9|35035.4|34885.4|30
1623564010000|2021-06-13 06:00:10|35035.1|34885.1|35027.8|34877.8|35035.1|34885.1|35027.3|34877.3|25
1623564020000|2021-06-13 06:00:20|35028.2|34878.2|35022.5|34872.5|35028.2|34878.2|35016.7|34866.7|28
1623564030000|2021-06-13 06:00:30|35022.7|34872.7|35006.9|34856.9|35022.7|34872.7|35006.9|34856.9|30
1623564040000|2021-06-13 06:00:40|35004|34854|34999.7|34849.7|35004.9|34854.9|34986.7|34836.7|34
1623564050000|2021-06-13 06:00:50|34999.9|34849.9|34997.3|34847.3|34999.9|34849.9|34996.1|34846.1|24
1623564060000|2021-06-13 06:01:00|34996.7|34846.7|34992.7|34842.7|34996.9|34846.9|34986.1|34836.1|36
1623564070000|2021-06-13 06:01:10|34989.6|34839.6|35002.5|34852.5|35003.3|34853.3|34989.6|34839.6|31
1623564080000|2021-06-13 06:01:20|35002.4|34852.4|35030.4|34880.4|35034.8|34884.8|35000.7|34850.7|37
1623564090000|2021-06-13 06:01:30|35027.7|34877.7|35050.3|34900.3|35050.3|34900.3|35021.5|34871.5|30
1623564100000|2021-06-13 06:01:40|35050.8|34900.8|35068.1|34918.1|35070.8|34920.8|35050.8|34900.8|34
1623564110000|2021-06-13 06:01:50|35067.8|34917.8|35074|34924|35075|34925|35065.8|34915.8|28
1623564120000|2021-06-13 06:02:00|35074.7|34924.7|35083.3|34933.3|35083.3|34933.3|35074.1|34924.1|29
1623564130000|2021-06-13 06:02:10|35083.5|34933.5|35085.5|34935.5|35093.9|34943.9|35083.5|34933.5|29
1623564140000|2021-06-13 06:02:20|35082.2|34932.2|35076.7|34926.7|35085.3|34935.3|35076.7|34926.7|32
1623564150000|2021-06-13 06:02:30|35076.8|34926.8|35070.8|34920.8|35078.5|34928.5|35069|34919|31
1623564160000|2021-06-13 06:02:40|35070.5|34920.5|35062|34912|35071|34921|35062|34912|26
1623564170000|2021-06-13 06:02:50|35062.1|34912.1|35068|34918|35068.5|34918.5|35058.1|34908.1|20
1623564180000|2021-06-13 06:03:00|35070|34920|35055.1|34905.1|35070|34920|35054.7|34904.7|29
1623564190000|2021-06-13 06:03:10|35054.5|34904.5|35042.8|34892.8|35054.7|34904.7|35042.7|34892.7|29
1623564200000|2021-06-13 06:03:20|35043.5|34893.5|35043.8|34893.8|35043.8|34893.8|35043.5|34893.5|3
1623564210000|2021-06-13 06:03:30|35033.4|34883.4|35031.2|34881.2|35035.2|34885.2|35031.2|34881.2|19
1623564220000|2021-06-13 06:03:40|35030.8|34880.8|35036.4|34886.4|35041.1|34891.1|35030.3|34880.3|20
1623564230000|2021-06-13 06:03:50|35036.5|34886.5|35039.2|34889.2|35039.2|34889.2|35035.1|34885.1|22
1623564240000|2021-06-13 06:04:00|35039.9|34889.9|35048.7|34898.7|35049.9|34899.9|35038.9|34888.9|26
1623564250000|2021-06-13 06:04:10|35048.6|34898.6|35057.1|34907.1|35058.7|34908.7|35046.6|34896.6|31
1623564260000|2021-06-13 06:04:20|35056.7|34906.7|35065.2|34915.2|35065.2|34915.2|35056.4|34906.4|27
1623564270000|2021-06-13 06:04:30|35065.1|34915.1|35067.7|34917.7|35068.2|34918.2|35063.3|34913.3|23
1623564280000|2021-06-13 06:04:40|35067.6|34917.6|35081.8|34931.8|35081.8|34931.8|35067.4|34917.4|16
1623564290000|2021-06-13 06:04:50|35083.1|34933.1|35076.9|34926.9|35084.9|34934.9|35076.9|34926.9|34
1623564300000|2021-06-13 06:05:00|35070.7|34920.7|35055.6|34905.6|35070.7|34920.7|35054.7|34904.7|30
1623564310000|2021-06-13 06:05:10|35055.4|34905.4|35056.2|34906.2|35057.6|34907.6|35055.4|34905.4|18
1623564320000|2021-06-13 06:05:20|35056.3|34906.3|35043.1|34893.1|35056.5|34906.5|35043.1|34893.1|19
1623564330000|2021-06-13 06:05:30|35041.4|34891.4|35029.7|34879.7|35041.4|34891.4|35028.3|34878.3|24
1623564340000|2021-06-13 06:05:40|35029.6|34879.6|35032.7|34882.7|35034.7|34884.7|35027|34877|23
1623564350000|2021-06-13 06:05:50|35033.1|34883.1|35021.6|34871.6|35033.2|34883.2|35021.2|34871.2|12
1623564360000|2021-06-13 06:06:00|35022|34872|35004.1|34854.1|35022|34872|35004.1|34854.1|23
1623564370000|2021-06-13 06:06:10|35003.4|34853.4|34991.5|34841.5|35003.4|34853.4|34991.5|34841.5|28
1623564380000|2021-06-13 06:06:20|34990.6|34840.6|34986.5|34836.5|34990.7|34840.7|34981.9|34831.9|21
1623564390000|2021-06-13 06:06:30|34986.6|34836.6|34983.8|34833.8|34986.6|34836.6|34977.1|34827.1|30
1623564400000|2021-06-13 06:06:40|34981.4|34831.4|35014.2|34864.2|35014.2|34864.2|34980.4|34830.4|35
1623564410000|2021-06-13 06:06:50|35014.1|34864.1|35010.7|34860.7|35014.6|34864.6|35010.7|34860.7|19
1623564420000|2021-06-13 06:07:00|35007.9|34857.9|35015.1|34865.1|35029.4|34879.4|35006.8|34856.8|38
1623564430000|2021-06-13 06:07:10|35014.9|34864.9|35025.5|34875.5|35025.5|34875.5|35014.5|34864.5|25
1623564440000|2021-06-13 06:07:20|35028.3|34878.3|35033.7|34883.7|35038.9|34888.9|35027.2|34877.2|33
1623564450000|2021-06-13 06:07:30|35034.5|34884.5|35037|34887|35039|34889|35032.4|34882.4|17
1623564460000|2021-06-13 06:07:40|35036.3|34886.3|35032.8|34882.8|35039.9|34889.9|35032.3|34882.3|27
1623564470000|2021-06-13 06:07:50|35032.5|34882.5|35046.6|34896.6|35046.6|34896.6|35032.5|34882.5|27
1623564480000|2021-06-13 06:08:00|35045.6|34895.6|35042.2|34892.2|35045.6|34895.6|35040.8|34890.8|24
1623564490000|2021-06-13 06:08:10|35043.1|34893.1|35041.1|34891.1|35048.8|34898.8|35041.1|34891.1|31
1623564500000|2021-06-13 06:08:20|35042.6|34892.6|35056.3|34906.3|35057.6|34907.6|35042.6|34892.6|30
1623564510000|2021-06-13 06:08:30|35057.1|34907.1|35066.3|34916.3|35066.3|34916.3|35057.1|34907.1|34
1623564520000|2021-06-13 06:08:40|35067.6|34917.6|35077.6|34927.6|35079.5|34929.5|35067.5|34917.5|26
1623564530000|2021-06-13 06:08:50|35076.5|34926.5|35084.8|34934.8|35084.8|34934.8|35076.5|34926.5|26
1623564540000|2021-06-13 06:09:00|35084.7|34934.7|35072.3|34922.3|35085.6|34935.6|35072.3|34922.3|23
1623564550000|2021-06-13 06:09:10|35071.8|34921.8|35076.1|34926.1|35077.4|34927.4|35071.8|34921.8|20
1623564560000|2021-06-13 06:09:20|35075.8|34925.8|35087.1|34937.1|35087.1|34937.1|35075.8|34925.8|25
1623564570000|2021-06-13 06:09:30|35086.5|34936.5|35093.6|34943.6|35093.6|34943.6|35086.5|34936.5|27
1623564580000|2021-06-13 06:09:40|35095.9|34945.9|35105.5|34955.5|35110.8|34960.8|35095.9|34945.9|30
1623564590000|2021-06-13 06:09:50|35105.4|34955.4|35099.8|34949.8|35105.4|34955.4|35098.8|34948.8|25
1623564600000|2021-06-13 06:10:00|35099.3|34949.3|35093.9|34943.9|35100.3|34950.3|35093.9|34943.9|25
1623564610000|2021-06-13 06:10:10|35093.6|34943.6|35097.8|34947.8|35097.8|34947.8|35084.3|34934.3|32
1623564620000|2021-06-13 06:10:20|35100|34950|35110.9|34960.9|35112.3|34962.3|35100|34950|34
1623564630000|2021-06-13 06:10:30|35110.7|34960.7|35127.8|34977.8|35130.3|34980.3|35110.7|34960.7|34
1623564640000|2021-06-13 06:10:40|35128.9|34978.9|35130.5|34980.5|35131.2|34981.2|35126|34976|26
1623564650000|2021-06-13 06:10:50|35130.2|34980.2|35131.3|34981.3|35132|34982|35129.5|34979.5|24
1623564660000|2021-06-13 06:11:00|35131.4|34981.4|35119|34969|35136.9|34986.9|35116.5|34966.5|27
1623564670000|2021-06-13 06:11:10|35119.7|34969.7|35116.2|34966.2|35120.7|34970.7|35116.2|34966.2|29
1623564680000|2021-06-13 06:11:20|35116.3|34966.3|35100.4|34950.4|35116.6|34966.6|35100.4|34950.4|24
1623564690000|2021-06-13 06:11:30|35099.6|34949.6|35099|34949|35102|34952|35097.4|34947.4|29
1623564700000|2021-06-13 06:11:40|35098|34948|35115.5|34965.5|35118.8|34968.8|35097.6|34947.6|29
1623564710000|2021-06-13 06:11:50|35116|34966|35126.8|34976.8|35127.5|34977.5|35115.8|34965.8|25
1623564720000|2021-06-13 06:12:00|35124.6|34974.6|35134.3|34984.3|35135.1|34985.1|35124|34974|30
1623564730000|2021-06-13 06:12:10|35134.4|34984.4|35141.2|34991.2|35141.3|34991.3|35134.4|34984.4|28
1623564740000|2021-06-13 06:12:20|35140.5|34990.5|35148.1|34998.1|35148.1|34998.1|35123.1|34973.1|24
1623564750000|2021-06-13 06:12:30|35152.8|35002.8|35160.2|35010.2|35160.6|35010.6|35151.5|35001.5|38
1623564760000|2021-06-13 06:12:40|35159.9|35009.9|35146.1|34996.1|35173|35023|35146.1|34996.1|38
1623564770000|2021-06-13 06:12:50|35148.1|34998.1|35142.8|34992.8|35150|35000|35141.7|34991.7|34
1623564780000|2021-06-13 06:13:00|35141.7|34991.7|35148.8|34998.8|35150.5|35000.5|35140.3|34990.3|31
1623564790000|2021-06-13 06:13:10|35148.9|34998.9|35158.7|35008.7|35160.7|35010.7|35148.9|34998.9|35
1623564800000|2021-06-13 06:13:20|35159|35009|35157.9|35007.9|35160.5|35010.5|35157.9|35007.9|26
1623564810000|2021-06-13 06:13:30|35158.5|35008.5|35158.1|35008.1|35160.7|35010.7|35158|35008|31
1623564820000|2021-06-13 06:13:40|35158.4|35008.4|35164.2|35014.2|35165|35015|35158.4|35008.4|26
1623564830000|2021-06-13 06:13:50|35164|35014|35161|35011|35164.2|35014.2|35161|35011|22
1623564840000|2021-06-13 06:14:00|35158.3|35008.3|35171.1|35021.1|35172.8|35022.8|35158.3|35008.3|34
1623564850000|2021-06-13 06:14:10|35172.1|35022.1|35171.4|35021.4|35172.9|35022.9|35170.5|35020.5|28
1623564860000|2021-06-13 06:14:20|35170.4|35020.4|35170.2|35020.2|35170.4|35020.4|35169.5|35019.5|21
1623564870000|2021-06-13 06:14:30|35170.3|35020.3|35167|35017|35170.4|35020.4|35167|35017|20
1623564880000|2021-06-13 06:14:40|35166.3|35016.3|35141.4|34991.4|35166.3|35016.3|35139.9|34989.9|37
1623564890000|2021-06-13 06:14:50|35140.5|34990.5|35161.2|35011.2|35161.5|35011.5|35136.6|34986.6|25
1623564900000|2021-06-13 06:15:00|35161.3|35011.3|35159.4|35009.4|35162.4|35012.4|35159.4|35009.4|18
1623564910000|2021-06-13 06:15:10|35159.5|35009.5|35141.4|34991.4|35159.6|35009.6|35140.8|34990.8|34
1623564920000|2021-06-13 06:15:20|35141.8|34991.8|35148.3|34998.3|35148.3|34998.3|35140.7|34990.7|25
1623564930000|2021-06-13 06:15:30|35148.1|34998.1|35140.5|34990.5|35148.5|34998.5|35140.5|34990.5|17
1623564940000|2021-06-13 06:15:40|35139.7|34989.7|35135.2|34985.2|35139.7|34989.7|35134.6|34984.6|26
1623564950000|2021-06-13 06:15:50|35135.1|34985.1|35132.6|34982.6|35135.3|34985.3|35132.2|34982.2|18
1623564960000|2021-06-13 06:16:00|35131.2|34981.2|35129.2|34979.2|35131.4|34981.4|35124.3|34974.3|28
1623564970000|2021-06-13 06:16:10|35129.4|34979.4|35123.1|34973.1|35130.6|34980.6|35123.1|34973.1|29
1623564980000|2021-06-13 06:16:20|35123.2|34973.2|35116.1|34966.1|35123.2|34973.2|35115.7|34965.7|31
1623564990000|2021-06-13 06:16:30|35115.9|34965.9|35116.6|34966.6|35116.9|34966.9|35115.1|34965.1|21
1623565000000|2021-06-13 06:16:40|35116.1|34966.1|35114.8|34964.8|35116.1|34966.1|35114|34964|13
1623565010000|2021-06-13 06:16:50|35115|34965|35114.9|34964.9|35115.1|34965.1|35114.6|34964.6|9
1623565020000|2021-06-13 06:17:00|35114.8|34964.8|35123.7|34973.7|35123.7|34973.7|35114.8|34964.8|15
1623565030000|2021-06-13 06:17:10|35123.8|34973.8|35119.4|34969.4|35132.6|34982.6|35118.6|34968.6|27
1623565040000|2021-06-13 06:17:20|35118.9|34968.9|35117.9|34967.9|35119.7|34969.7|35117.9|34967.9|29
1623565050000|2021-06-13 06:17:30|35118.3|34968.3|35115.3|34965.3|35118.6|34968.6|35115.2|34965.2|19
1623565060000|2021-06-13 06:17:40|35115.4|34965.4|35107.9|34957.9|35115.8|34965.8|35107.9|34957.9|26
1623565070000|2021-06-13 06:17:50|35104.7|34954.7|35095.9|34945.9|35104.7|34954.7|35095.3|34945.3|31
1623565080000|2021-06-13 06:18:00|35096.1|34946.1|35083.9|34933.9|35096.1|34946.1|35083.9|34933.9|27
1623565090000|2021-06-13 06:18:10|35084.3|34934.3|35079.9|34929.9|35084.3|34934.3|35078.6|34928.6|16
1623565100000|2021-06-13 06:18:20|35082.2|34932.2|35090.9|34940.9|35095.3|34945.3|35081.7|34931.7|33
1623565110000|2021-06-13 06:18:30|35089.5|34939.5|35079.7|34929.7|35091.4|34941.4|35079.7|34929.7|25
1623565120000|2021-06-13 06:18:40|35079.2|34929.2|35076.1|34926.1|35082|34932|35074.9|34924.9|24
1623565130000|2021-06-13 06:18:50|35076.3|34926.3|35078.9|34928.9|35079.4|34929.4|35076.3|34926.3|17
1623565140000|2021-06-13 06:19:00|35079|34929|35106.1|34956.1|35109.2|34959.2|35078|34928|38
1623565150000|2021-06-13 06:19:10|35101.9|34951.9|35102.3|34952.3|35103.2|34953.2|35100.6|34950.6|21
1623565160000|2021-06-13 06:19:20|35104.9|34954.9|35110.6|34960.6|35110.6|34960.6|35104.9|34954.9|17
1623565170000|2021-06-13 06:19:30|35110.4|34960.4|35111.2|34961.2|35113.6|34963.6|35103.2|34953.2|24
1623565180000|2021-06-13 06:19:40|35111.8|34961.8|35109.9|34959.9|35111.8|34961.8|35109.9|34959.9|17
1623565190000|2021-06-13 06:19:50|35110.2|34960.2|35124.4|34974.4|35124.4|34974.4|35110|34960|23
1623565200000|2021-06-13 06:20:00|35124.5|34974.5|35135.5|34985.5|35135.9|34985.9|35124.5|34974.5|23
1623565210000|2021-06-13 06:20:10|35135|34985|35156.3|35006.3|35156.3|35006.3|35131.1|34981.1|34
1623565220000|2021-06-13 06:20:20|35156.6|35006.6|35152.5|35002.5|35164.5|35014.5|35149.1|34999.1|35
1623565230000|2021-06-13 06:20:30|35152.7|35002.7|35155|35005|35158.6|35008.6|35152.7|35002.7|34
1623565240000|2021-06-13 06:20:40|35154.3|35004.3|35145.8|34995.8|35154.3|35004.3|35145.4|34995.4|30
1623565250000|2021-06-13 06:20:50|35145.7|34995.7|35140.1|34990.1|35145.7|34995.7|35139.5|34989.5|23
1623565260000|2021-06-13 06:21:00|35139.9|34989.9|35137.1|34987.1|35141.3|34991.3|35136.7|34986.7|27
1623565270000|2021-06-13 06:21:10|35134.6|34984.6|35121.7|34971.7|35134.6|34984.6|35121.5|34971.5|36
1623565280000|2021-06-13 06:21:20|35122.1|34972.1|35124.9|34974.9|35128.4|34978.4|35121.3|34971.3|29
1623565290000|2021-06-13 06:21:30|35122.3|34972.3|35114.1|34964.1|35122.5|34972.5|35114|34964|20
1623565300000|2021-06-13 06:21:40|35113.9|34963.9|35116.1|34966.1|35119.5|34969.5|35110.7|34960.7|18
1623565310000|2021-06-13 06:21:50|35116.5|34966.5|35118.7|34968.7|35125|34975|35116.4|34966.4|33
1623565320000|2021-06-13 06:22:00|35118.6|34968.6|35120.9|34970.9|35121.2|34971.2|35114.5|34964.5|25
1623565330000|2021-06-13 06:22:10|35121.5|34971.5|35134|34984|35135.1|34985.1|35121.5|34971.5|28
1623565340000|2021-06-13 06:22:20|35134.9|34984.9|35129.9|34979.9|35135.3|34985.3|35127.6|34977.6|36
1623565350000|2021-06-13 06:22:30|35130|34980|35127.5|34977.5|35131.6|34981.6|35126.5|34976.5|33
1623565360000|2021-06-13 06:22:40|35127.2|34977.2|35128.7|34978.7|35131.4|34981.4|35125.6|34975.6|23
1623565370000|2021-06-13 06:22:50|35128.6|34978.6|35129.8|34979.8|35130.5|34980.5|35128.3|34978.3|24
1623565380000|2021-06-13 06:23:00|35130|34980|35137.9|34987.9|35138|34988|35128.4|34978.4|28
1623565390000|2021-06-13 06:23:10|35138.5|34988.5|35151|35001|35152.3|35002.3|35138.1|34988.1|30
1623565400000|2021-06-13 06:23:20|35150.8|35000.8|35156.8|35006.8|35157.2|35007.2|35150.8|35000.8|31
1623565410000|2021-06-13 06:23:30|35157.4|35007.4|35158.4|35008.4|35160.8|35010.8|35156.9|35006.9|35
1623565420000|2021-06-13 06:23:40|35159|35009|35162.2|35012.2|35162.3|35012.3|35159|35009|29
1623565430000|2021-06-13 06:23:50|35163.2|35013.2|35159.5|35009.5|35163.2|35013.2|35158.6|35008.6|31
1623565440000|2021-06-13 06:24:00|35159.6|35009.6|35162.2|35012.2|35162.2|35012.2|35159|35009|20
1623565450000|2021-06-13 06:24:10|35162|35012|35174.2|35024.2|35174.2|35024.2|35162|35012|31
1623565460000|2021-06-13 06:24:20|35174|35024|35178.4|35028.4|35178.4|35028.4|35173.1|35023.1|32
1623565470000|2021-06-13 06:24:30|35178.3|35028.3|35178.8|35028.8|35179.8|35029.8|35178.3|35028.3|22
1623565480000|2021-06-13 06:24:40|35179|35029|35186.5|35036.5|35186.7|35036.7|35178.6|35028.6|22
1623565490000|2021-06-13 06:24:50|35186.7|35036.7|35177.2|35027.2|35191.2|35041.2|35176.3|35026.3|24
1623565500000|2021-06-13 06:25:00|35177.3|35027.3|35178.1|35028.1|35178.1|35028.1|35175.9|35025.9|18
1623565510000|2021-06-13 06:25:10|35178.9|35028.9|35182.8|35032.8|35182.8|35032.8|35178.5|35028.5|18
1623565520000|2021-06-13 06:25:20|35182.9|35032.9|35178.9|35028.9|35183.2|35033.2|35178.7|35028.7|29
1623565530000|2021-06-13 06:25:30|35178.8|35028.8|35172.3|35022.3|35179|35029|35172.3|35022.3|27
1623565540000|2021-06-13 06:25:40|35172.5|35022.5|35174.8|35024.8|35175.5|35025.5|35172.5|35022.5|21
1623565550000|2021-06-13 06:25:50|35174.6|35024.6|35174.2|35024.2|35174.8|35024.8|35174|35024|15
1623565560000|2021-06-13 06:26:00|35174.4|35024.4|35164.2|35014.2|35174.7|35024.7|35164.2|35014.2|18
1623565570000|2021-06-13 06:26:10|35164.1|35014.1|35159.1|35009.1|35164.7|35014.7|35155.9|35005.9|31
1623565580000|2021-06-13 06:26:20|35159.5|35009.5|35153.9|35003.9|35159.5|35009.5|35153.9|35003.9|29
1623565590000|2021-06-13 06:26:30|35154.2|35004.2|35152.6|35002.6|35154.3|35004.3|35152.1|35002.1|28
1623565600000|2021-06-13 06:26:40|35152.5|35002.5|35153.4|35003.4|35154.7|35004.7|35152.4|35002.4|14
1623565610000|2021-06-13 06:26:50|35154.4|35004.4|35141.2|34991.2|35154.7|35004.7|35139.4|34989.4|18
1623565620000|2021-06-13 06:27:00|35141.7|34991.7|35143.6|34993.6|35148.8|34998.8|35141.7|34991.7|34
1623565630000|2021-06-13 06:27:10|35143.8|34993.8|35148.5|34998.5|35148.5|34998.5|35143.8|34993.8|26
1623565640000|2021-06-13 06:27:20|35149|34999|35153.6|35003.6|35156.1|35006.1|35149|34999|28
1623565650000|2021-06-13 06:27:30|35153.1|35003.1|35152|35002|35153.1|35003.1|35150.1|35000.1|28
1623565660000|2021-06-13 06:27:40|35153.4|35003.4|35150.6|35000.6|35153.4|35003.4|35150.3|35000.3|32
1623565670000|2021-06-13 06:27:50|35150.4|35000.4|35181.8|35031.8|35181.8|35031.8|35141.3|34991.3|33
1623565680000|2021-06-13 06:28:00|35182.3|35032.3|35186.3|35036.3|35191.4|35041.4|35181.4|35031.4|35
1623565690000|2021-06-13 06:28:10|35185.9|35035.9|35176.9|35026.9|35188.6|35038.6|35175.7|35025.7|31
1623565700000|2021-06-13 06:28:20|35176.8|35026.8|35186.7|35036.7|35187|35037|35176.7|35026.7|33
1623565710000|2021-06-13 06:28:30|35186.6|35036.6|35197.1|35047.1|35197.1|35047.1|35186.3|35036.3|29
1623565720000|2021-06-13 06:28:40|35197|35047|35189|35039|35204.7|35054.7|35188.9|35038.9|28
1623565730000|2021-06-13 06:28:50|35189.2|35039.2|35186.3|35036.3|35189.3|35039.3|35186.1|35036.1|21
1623565740000|2021-06-13 06:29:00|35186.8|35036.8|35186.8|35036.8|35187.2|35037.2|35186|35036|29
1623565750000|2021-06-13 06:29:10|35187.3|35037.3|35187|35037|35187.9|35037.9|35186.8|35036.8|23
1623565760000|2021-06-13 06:29:20|35187.2|35037.2|35178.7|35028.7|35187.6|35037.6|35173.6|35023.6|33
1623565770000|2021-06-13 06:29:30|35178|35028|35172.5|35022.5|35178|35028|35172.5|35022.5|24
1623565780000|2021-06-13 06:29:40|35173.1|35023.1|35172.2|35022.2|35175.1|35025.1|35172.1|35022.1|30
1623565790000|2021-06-13 06:29:50|35170.9|35020.9|35172|35022|35172.2|35022.2|35170.2|35020.2|26
1623565800000|2021-06-13 06:30:00|35172.2|35022.2|35187.6|35037.6|35187.6|35037.6|35168.8|35018.8|31
1623565810000|2021-06-13 06:30:10|35187.9|35037.9|35197.5|35047.5|35198.5|35048.5|35187.3|35037.3|27
1623565820000|2021-06-13 06:30:20|35197.3|35047.3|35207.3|35057.3|35211.8|35061.8|35197.3|35047.3|32
1623565830000|2021-06-13 06:30:30|35207|35057|35212.8|35062.8|35213.5|35063.5|35206|35056|26
1623565840000|2021-06-13 06:30:40|35211.2|35061.2|35209.8|35059.8|35213.4|35063.4|35208.8|35058.8|29
1623565850000|2021-06-13 06:30:50|35210.7|35060.7|35207.9|35057.9|35210.8|35060.8|35206.4|35056.4|20
1623565860000|2021-06-13 06:31:00|35208.6|35058.6|35195.3|35045.3|35208.6|35058.6|35195.3|35045.3|21
1623565870000|2021-06-13 06:31:10|35195.4|35045.4|35193|35043|35198.3|35048.3|35191.7|35041.7|16
1623565880000|2021-06-13 06:31:20|35192.2|35042.2|35187.1|35037.1|35192.2|35042.2|35185|35035|31
1623565890000|2021-06-13 06:31:30|35186.9|35036.9|35193.1|35043.1|35194|35044|35182.7|35032.7|28
1623565900000|2021-06-13 06:31:40|35193.2|35043.2|35189.3|35039.3|35195.3|35045.3|35188.6|35038.6|30
1623565910000|2021-06-13 06:31:50|35189.6|35039.6|35186.5|35036.5|35192|35042|35186.4|35036.4|31
1623565920000|2021-06-13 06:32:00|35186.4|35036.4|35190.4|35040.4|35190.9|35040.9|35185.5|35035.5|25
1623565930000|2021-06-13 06:32:10|35190.5|35040.5|35190.5|35040.5|35192.7|35042.7|35190.1|35040.1|17
1623565940000|2021-06-13 06:32:20|35185.1|35035.1|35188.9|35038.9|35189.1|35039.1|35184|35034|27
1623565950000|2021-06-13 06:32:30|35189.3|35039.3|35201.5|35051.5|35202.7|35052.7|35189.3|35039.3|25
1623565960000|2021-06-13 06:32:40|35201|35051|35199.9|35049.9|35201.5|35051.5|35197.5|35047.5|23
1623565970000|2021-06-13 06:32:50|35200|35050|35202.7|35052.7|35203.1|35053.1|35199.6|35049.6|16
1623565980000|2021-06-13 06:33:00|35201.8|35051.8|35213.8|35063.8|35213.8|35063.8|35201.8|35051.8|23
1623565990000|2021-06-13 06:33:10|35213.4|35063.4|35215|35065|35215|35065|35207|35057|31
1623566000000|2021-06-13 06:33:20|35216.7|35066.7|35217.9|35067.9|35221.6|35071.6|35216.7|35066.7|21
1623566010000|2021-06-13 06:33:30|35218.2|35068.2|35229.2|35079.2|35229.4|35079.4|35218.2|35068.2|17
1623566020000|2021-06-13 06:33:40|35229.1|35079.1|35220.1|35070.1|35229.2|35079.2|35219.9|35069.9|12
1623566030000|2021-06-13 06:33:50|35220.2|35070.2|35221.6|35071.6|35222.5|35072.5|35220|35070|21
1623566040000|2021-06-13 06:34:00|35221|35071|35225|35075|35226.7|35076.7|35220.3|35070.3|24
1623566050000|2021-06-13 06:34:10|35225.1|35075.1|35226|35076|35226.3|35076.3|35224.1|35074.1|25
1623566060000|2021-06-13 06:34:20|35225.6|35075.6|35224|35074|35226.7|35076.7|35223.9|35073.9|21
1623566070000|2021-06-13 06:34:30|35224.4|35074.4|35235.5|35085.5|35235.5|35085.5|35224.4|35074.4|22
1623566080000|2021-06-13 06:34:40|35236.4|35086.4|35241.4|35091.4|35243.8|35093.8|35236.4|35086.4|30
1623566090000|2021-06-13 06:34:50|35242|35092|35237.8|35087.8|35242.4|35092.4|35235.4|35085.4|25
1623566100000|2021-06-13 06:35:00|35237.7|35087.7|35228.3|35078.3|35237.9|35087.9|35227.4|35077.4|26
1623566110000|2021-06-13 06:35:10|35225.4|35075.4|35223.9|35073.9|35225.7|35075.7|35221.7|35071.7|26
1623566120000|2021-06-13 06:35:20|35223.3|35073.3|35222|35072|35224.3|35074.3|35222|35072|10
1623566130000|2021-06-13 06:35:30|35216.3|35066.3|35226.2|35076.2|35226.3|35076.3|35215.2|35065.2|17
1623566140000|2021-06-13 06:35:40|35226.3|35076.3|35222.4|35072.4|35227.6|35077.6|35221.1|35071.1|22
1623566150000|2021-06-13 06:35:50|35222.1|35072.1|35219|35069|35222.1|35072.1|35218.4|35068.4|17
1623566160000|2021-06-13 06:36:00|35219.2|35069.2|35209|35059|35219.3|35069.3|35207|35057|26
1623566170000|2021-06-13 06:36:10|35207.3|35057.3|35200.4|35050.4|35207.3|35057.3|35198.3|35048.3|32
1623566180000|2021-06-13 06:36:20|35201.4|35051.4|35214.4|35064.4|35214.4|35064.4|35201.4|35051.4|30
1623566190000|2021-06-13 06:36:30|35214.8|35064.8|35206.9|35056.9|35217.3|35067.3|35202.9|35052.9|26
1623566200000|2021-06-13 06:36:40|35206.6|35056.6|35204.5|35054.5|35208.1|35058.1|35204|35054|27
1623566210000|2021-06-13 06:36:50|35204.1|35054.1|35201.6|35051.6|35204.2|35054.2|35201.5|35051.5|17
1623566220000|2021-06-13 06:37:00|35201.2|35051.2|35199|35049|35201.2|35051.2|35196.6|35046.6|20
1623566230000|2021-06-13 06:37:10|35199.1|35049.1|35194.6|35044.6|35199.6|35049.6|35194.6|35044.6|25
1623566240000|2021-06-13 06:37:20|35194.3|35044.3|35192.4|35042.4|35194.4|35044.4|35190.5|35040.5|21
1623566250000|2021-06-13 06:37:30|35190.5|35040.5|35190.3|35040.3|35193.4|35043.4|35189.7|35039.7|16
1623566260000|2021-06-13 06:37:40|35191.9|35041.9|35183.7|35033.7|35191.9|35041.9|35182.6|35032.6|19
1623566270000|2021-06-13 06:37:50|35183.2|35033.2|35183.5|35033.5|35184.4|35034.4|35183.1|35033.1|11
1623566280000|2021-06-13 06:38:00|35183.2|35033.2|35193.2|35043.2|35195.3|35045.3|35181.8|35031.8|15
1623566290000|2021-06-13 06:38:10|35191.7|35041.7|35215.8|35065.8|35215.8|35065.8|35191.7|35041.7|33
1623566300000|2021-06-13 06:38:20|35216.4|35066.4|35207.7|35057.7|35216.4|35066.4|35207.7|35057.7|19
1623566310000|2021-06-13 06:38:30|35207.4|35057.4|35213.5|35063.5|35213.5|35063.5|35207.4|35057.4|22
1623566320000|2021-06-13 06:38:40|35213.3|35063.3|35206.8|35056.8|35215.3|35065.3|35206.6|35056.6|23
1623566330000|2021-06-13 06:38:50|35207.4|35057.4|35202.8|35052.8|35207.4|35057.4|35202.2|35052.2|21
1623566340000|2021-06-13 06:39:00|35202.6|35052.6|35216.2|35066.2|35216.5|35066.5|35202.6|35052.6|24
1623566350000|2021-06-13 06:39:10|35216.6|35066.6|35213.1|35063.1|35217.1|35067.1|35212.8|35062.8|15
1623566360000|2021-06-13 06:39:20|35213|35063|35211.4|35061.4|35213|35063|35210.8|35060.8|10
1623566370000|2021-06-13 06:39:30|35211.2|35061.2|35210.8|35060.8|35215.2|35065.2|35210.2|35060.2|24
1623566380000|2021-06-13 06:39:40|35210.4|35060.4|35223.4|35073.4|35223.8|35073.8|35210.2|35060.2|19
1623566390000|2021-06-13 06:39:50|35223.1|35073.1|35219.2|35069.2|35223.4|35073.4|35219.2|35069.2|19
1623566400000|2021-06-13 06:40:00|35217|35067|35216.6|35066.6|35217|35067|35215.5|35065.5|12
1623566410000|2021-06-13 06:40:10|35216.1|35066.1|35228.5|35078.5|35229.4|35079.4|35216|35066|21
1623566420000|2021-06-13 06:40:20|35228.6|35078.6|35225.9|35075.9|35239.9|35089.9|35225.9|35075.9|35
1623566430000|2021-06-13 06:40:30|35226.2|35076.2|35243.9|35093.9|35245.2|35095.2|35223.3|35073.3|31
1623566440000|2021-06-13 06:40:40|35236.7|35086.7|35231.3|35081.3|35237.2|35087.2|35231.3|35081.3|19
1623566450000|2021-06-13 06:40:50|35230.7|35080.7|35233.8|35083.8|35233.8|35083.8|35228|35078|9
1623566460000|2021-06-13 06:41:00|35233.2|35083.2|35224.5|35074.5|35233.2|35083.2|35222|35072|23
1623566470000|2021-06-13 06:41:10|35224|35074|35221.5|35071.5|35224|35074|35220.9|35070.9|13
1623566480000|2021-06-13 06:41:20|35221.6|35071.6|35223.4|35073.4|35223.9|35073.9|35220.5|35070.5|11
1623566490000|2021-06-13 06:41:30|35223.3|35073.3|35223.7|35073.7|35223.7|35073.7|35223.3|35073.3|3
1623566500000|2021-06-13 06:41:40|35221.5|35071.5|35218.5|35068.5|35221.5|35071.5|35217.7|35067.7|6
1623566510000|2021-06-13 06:41:50|35218.8|35068.8|35229.9|35079.9|35234.1|35084.1|35218.8|35068.8|26
1623566520000|2021-06-13 06:42:00|35230|35080|35234.1|35084.1|35238.8|35088.8|35228.2|35078.2|32
1623566530000|2021-06-13 06:42:10|35234.4|35084.4|35229.7|35079.7|35237.6|35087.6|35229.7|35079.7|17
1623566540000|2021-06-13 06:42:20|35229.3|35079.3|35237.2|35087.2|35241.3|35091.3|35229.3|35079.3|21
1623566550000|2021-06-13 06:42:30|35237.1|35087.1|35227.8|35077.8|35237.1|35087.1|35227.4|35077.4|18
1623566560000|2021-06-13 06:42:40|35227.5|35077.5|35223|35073|35227.6|35077.6|35221.7|35071.7|30
1623566570000|2021-06-13 06:42:50|35222.4|35072.4|35219.6|35069.6|35223.2|35073.2|35219.6|35069.6|13
1623566580000|2021-06-13 06:43:00|35220.6|35070.6|35226.3|35076.3|35228.8|35078.8|35220.6|35070.6|28
1623566590000|2021-06-13 06:43:10|35225.8|35075.8|35219.5|35069.5|35225.8|35075.8|35219.5|35069.5|23
1623566600000|2021-06-13 06:43:20|35219.7|35069.7|35227.6|35077.6|35227.6|35077.6|35219.5|35069.5|26
1623566610000|2021-06-13 06:43:30|35227.5|35077.5|35225.1|35075.1|35229|35079|35224.6|35074.6|16
1623566620000|2021-06-13 06:43:40|35225.3|35075.3|35216.1|35066.1|35225.8|35075.8|35215.9|35065.9|15
1623566630000|2021-06-13 06:43:50|35215.9|35065.9|35219.4|35069.4|35219.6|35069.6|35215.9|35065.9|10
1623566640000|2021-06-13 06:44:00|35219.1|35069.1|35223.9|35073.9|35224.8|35074.8|35219|35069|24
1623566650000|2021-06-13 06:44:10|35224|35074|35217.1|35067.1|35224|35074|35215.3|35065.3|29
1623566660000|2021-06-13 06:44:20|35216.8|35066.8|35221|35071|35221|35071|35216.6|35066.6|35
1623566670000|2021-06-13 06:44:30|35221.2|35071.2|35227.6|35077.6|35231|35081|35219.7|35069.7|35
1623566680000|2021-06-13 06:44:40|35227.5|35077.5|35231.1|35081.1|35231.3|35081.3|35226.8|35076.8|26
1623566690000|2021-06-13 06:44:50|35231.2|35081.2|35244.2|35094.2|35245|35095|35228|35078|27
1623566700000|2021-06-13 06:45:00|35244.9|35094.9|35241.4|35091.4|35245.4|35095.4|35235|35085|31
1623566710000|2021-06-13 06:45:10|35241.2|35091.2|35231.8|35081.8|35241.2|35091.2|35229.2|35079.2|30
1623566720000|2021-06-13 06:45:20|35230.9|35080.9|35277|35127|35277|35127|35230.9|35080.9|33
1623566730000|2021-06-13 06:45:30|35280.9|35130.9|35260.1|35110.1|35281.8|35131.8|35258|35108|33
1623566740000|2021-06-13 06:45:40|35261.1|35111.1|35280.3|35130.3|35281|35131|35261.1|35111.1|33
1623566750000|2021-06-13 06:45:50|35281|35131|35282.7|35132.7|35283.3|35133.3|35275.8|35125.8|30
1623566760000|2021-06-13 06:46:00|35282.8|35132.8|35290|35140|35290|35140|35281.8|35131.8|26
1623566770000|2021-06-13 06:46:10|35289.9|35139.9|35287.9|35137.9|35289.9|35139.9|35282.4|35132.4|28
1623566780000|2021-06-13 06:46:20|35287.8|35137.8|35294.8|35144.8|35294.9|35144.9|35285.7|35135.7|34
1623566790000|2021-06-13 06:46:30|35295.1|35145.1|35307|35157|35313.6|35163.6|35295.1|35145.1|32
1623566800000|2021-06-13 06:46:40|35307.1|35157.1|35301.9|35151.9|35308.5|35158.5|35301.9|35151.9|31
1623566810000|2021-06-13 06:46:50|35302.4|35152.4|35288.7|35138.7|35311.2|35161.2|35288.6|35138.6|35
1623566820000|2021-06-13 06:47:00|35288.8|35138.8|35286.8|35136.8|35290.6|35140.6|35285.9|35135.9|26
1623566830000|2021-06-13 06:47:10|35286.9|35136.9|35278.9|35128.9|35287.3|35137.3|35278.6|35128.6|22
1623566840000|2021-06-13 06:47:20|35278.7|35128.7|35275.7|35125.7|35278.7|35128.7|35273.6|35123.6|23
1623566850000|2021-06-13 06:47:30|35276.1|35126.1|35284.3|35134.3|35285.8|35135.8|35276.1|35126.1|38
1623566860000|2021-06-13 06:47:40|35282.5|35132.5|35274.8|35124.8|35283.7|35133.7|35273.3|35123.3|31
1623566870000|2021-06-13 06:47:50|35276|35126|35274.8|35124.8|35284.9|35134.9|35274.8|35124.8|31
1623566880000|2021-06-13 06:48:00|35274.7|35124.7|35286.1|35136.1|35289.1|35139.1|35269.5|35119.5|33
1623566890000|2021-06-13 06:48:10|35286.2|35136.2|35284.7|35134.7|35289.9|35139.9|35279.2|35129.2|23
1623566900000|2021-06-13 06:48:20|35285.1|35135.1|35282.2|35132.2|35285.1|35135.1|35275|35125|23
1623566910000|2021-06-13 06:48:30|35283.1|35133.1|35275.1|35125.1|35283.1|35133.1|35275.1|35125.1|26
1623566920000|2021-06-13 06:48:40|35273.1|35123.1|35269.8|35119.8|35273.8|35123.8|35269.6|35119.6|21
1623566930000|2021-06-13 06:48:50|35270.3|35120.3|35268.1|35118.1|35270.3|35120.3|35267.8|35117.8|20
1623566940000|2021-06-13 06:49:00|35265.4|35115.4|35254.6|35104.6|35265.4|35115.4|35254.3|35104.3|22
1623566950000|2021-06-13 06:49:10|35254.5|35104.5|35258.5|35108.5|35260.2|35110.2|35252.8|35102.8|28
1623566960000|2021-06-13 06:49:20|35255.3|35105.3|35252.5|35102.5|35255.3|35105.3|35245.5|35095.5|30
1623566970000|2021-06-13 06:49:30|35252.8|35102.8|35267.9|35117.9|35269.4|35119.4|35252.5|35102.5|27
1623566980000|2021-06-13 06:49:40|35267.7|35117.7|35266.9|35116.9|35267.8|35117.8|35265.2|35115.2|23
1623566990000|2021-06-13 06:49:50|35266.7|35116.7|35266.6|35116.6|35267.3|35117.3|35266.2|35116.2|7
1623567000000|2021-06-13 06:50:00|35266.8|35116.8|35274.4|35124.4|35279.3|35129.3|35266.8|35116.8|30
1623567010000|2021-06-13 06:50:10|35273.2|35123.2|35275.7|35125.7|35276.7|35126.7|35273.2|35123.2|25
1623567020000|2021-06-13 06:50:20|35275.6|35125.6|35276.1|35126.1|35277.1|35127.1|35275.5|35125.5|15
1623567030000|2021-06-13 06:50:30|35275.6|35125.6|35276|35126|35276.2|35126.2|35274.7|35124.7|19
1623567040000|2021-06-13 06:50:40|35275.8|35125.8|35268.5|35118.5|35276|35126|35268.5|35118.5|22
1623567050000|2021-06-13 06:50:50|35267.6|35117.6|35258.3|35108.3|35267.6|35117.6|35258.2|35108.2|29
1623567060000|2021-06-13 06:51:00|35256.5|35106.5|35251.9|35101.9|35257.6|35107.6|35246.5|35096.5|29
1623567070000|2021-06-13 06:51:10|35252.2|35102.2|35258|35108|35264.1|35114.1|35248.2|35098.2|30
1623567080000|2021-06-13 06:51:20|35257.6|35107.6|35257.1|35107.1|35262.8|35112.8|35257.1|35107.1|24
1623567090000|2021-06-13 06:51:30|35257|35107|35256.6|35106.6|35257.4|35107.4|35256.6|35106.6|10
1623567100000|2021-06-13 06:51:40|35256.8|35106.8|35262|35112|35262.8|35112.8|35256.6|35106.6|17
1623567110000|2021-06-13 06:51:50|35262.5|35112.5|35261.3|35111.3|35262.5|35112.5|35261.3|35111.3|17
1623567120000|2021-06-13 06:52:00|35261.9|35111.9|35255.2|35105.2|35262.1|35112.1|35254.6|35104.6|20
1623567130000|2021-06-13 06:52:10|35254.9|35104.9|35250.6|35100.6|35254.9|35104.9|35248.9|35098.9|30
1623567140000|2021-06-13 06:52:20|35250.9|35100.9|35247.2|35097.2|35250.9|35100.9|35246.9|35096.9|14
1623567150000|2021-06-13 06:52:30|35247.5|35097.5|35243|35093|35247.5|35097.5|35242.8|35092.8|19
1623567160000|2021-06-13 06:52:40|35240.8|35090.8|35241|35091|35241.4|35091.4|35240.6|35090.6|10
1623567170000|2021-06-13 06:52:50|35240.6|35090.6|35241.3|35091.3|35241.3|35091.3|35240.6|35090.6|3
1623567180000|2021-06-13 06:53:00|35241.1|35091.1|35240.7|35090.7|35241.3|35091.3|35240.3|35090.3|12
1623567190000|2021-06-13 06:53:10|35241|35091|35241.4|35091.4|35241.4|35091.4|35233.3|35083.3|24
1623567200000|2021-06-13 06:53:20|35240.5|35090.5|35245|35095|35246.3|35096.3|35240.4|35090.4|21
1623567210000|2021-06-13 06:53:30|35246.2|35096.2|35247.2|35097.2|35247.4|35097.4|35246.1|35096.1|20
1623567220000|2021-06-13 06:53:40|35247.4|35097.4|35247.3|35097.3|35248|35098|35246.3|35096.3|23
1623567230000|2021-06-13 06:53:50|35247.4|35097.4|35257.7|35107.7|35257.7|35107.7|35245.4|35095.4|31
1623567240000|2021-06-13 06:54:00|35257.6|35107.6|35282.8|35132.8|35282.8|35132.8|35254.4|35104.4|24
1623567250000|2021-06-13 06:54:10|35282.6|35132.6|35283.4|35133.4|35283.4|35133.4|35280.5|35130.5|24
1623567260000|2021-06-13 06:54:20|35283.5|35133.5|35297.8|35147.8|35300|35150|35283.5|35133.5|28
1623567270000|2021-06-13 06:54:30|35297.6|35147.6|35295.5|35145.5|35297.7|35147.7|35291|35141|18
1623567280000|2021-06-13 06:54:40|35295.6|35145.6|35301.2|35151.2|35303.9|35153.9|35294.2|35144.2|31
1623567290000|2021-06-13 06:54:50|35301.8|35151.8|35301.8|35151.8|35302.6|35152.6|35301.7|35151.7|18
1623567300000|2021-06-13 06:55:00|35301.6|35151.6|35312.2|35162.2|35314.5|35164.5|35301.6|35151.6|28
1623567310000|2021-06-13 06:55:10|35311.8|35161.8|35311.5|35161.5|35311.8|35161.8|35304.6|35154.6|30
1623567320000|2021-06-13 06:55:20|35311.4|35161.4|35305.2|35155.2|35312.2|35162.2|35304|35154|23
1623567330000|2021-06-13 06:55:30|35305.4|35155.4|35292.3|35142.3|35305.4|35155.4|35292.3|35142.3|28
1623567340000|2021-06-13 06:55:40|35293|35143|35286.8|35136.8|35295.9|35145.9|35286.6|35136.6|23
1623567350000|2021-06-13 06:55:50|35285.6|35135.6|35294.1|35144.1|35295.7|35145.7|35285.3|35135.3|24
1623567360000|2021-06-13 06:56:00|35294.3|35144.3|35294.2|35144.2|35294.3|35144.3|35270.8|35120.8|34
1623567370000|2021-06-13 06:56:10|35297.8|35147.8|35316.9|35166.9|35317.2|35167.2|35297.8|35147.8|36
1623567380000|2021-06-13 06:56:20|35316.5|35166.5|35307.6|35157.6|35316.5|35166.5|35307.3|35157.3|24
1623567390000|2021-06-13 06:56:30|35307.5|35157.5|35311.9|35161.9|35312.5|35162.5|35307.1|35157.1|16
1623567400000|2021-06-13 06:56:40|35312|35162|35317|35167|35319.5|35169.5|35312|35162|19
1623567410000|2021-06-13 06:56:50|35317.4|35167.4|35320.8|35170.8|35321.6|35171.6|35314.7|35164.7|16
1623567420000|2021-06-13 06:57:00|35320.5|35170.5|35331|35181|35331|35181|35320.5|35170.5|24
1623567430000|2021-06-13 06:57:10|35332|35182|35395.6|35245.6|35395.6|35245.6|35332|35182|39
1623567440000|2021-06-13 06:57:20|35395.5|35245.5|35380|35230|35397.5|35247.5|35380|35230|34
1623567450000|2021-06-13 06:57:30|35379.9|35229.9|35363|35213|35384.7|35234.7|35361.6|35211.6|38
1623567460000|2021-06-13 06:57:40|35363.9|35213.9|35367.5|35217.5|35373.2|35223.2|35362.9|35212.9|28
1623567470000|2021-06-13 06:57:50|35364.9|35214.9|35360.6|35210.6|35368.3|35218.3|35360.6|35210.6|29
1623567480000|2021-06-13 06:58:00|35360.3|35210.3|35364.5|35214.5|35365.3|35215.3|35357.3|35207.3|25
1623567490000|2021-06-13 06:58:10|35366.6|35216.6|35370|35220|35370.9|35220.9|35366.1|35216.1|24
1623567500000|2021-06-13 06:58:20|35369.9|35219.9|35377.1|35227.1|35382.4|35232.4|35369.3|35219.3|30
1623567510000|2021-06-13 06:58:30|35377.3|35227.3|35416.2|35266.2|35425.1|35275.1|35374.4|35224.4|36
1623567520000|2021-06-13 06:58:40|35418.5|35268.5|35422.6|35272.6|35425|35275|35417.5|35267.5|34
1623567530000|2021-06-13 06:58:50|35423.6|35273.6|35402.3|35252.3|35424.3|35274.3|35401.8|35251.8|26
1623567540000|2021-06-13 06:59:00|35401.4|35251.4|35389.6|35239.6|35401.6|35251.6|35388.2|35238.2|35
1623567550000|2021-06-13 06:59:10|35391.1|35241.1|35418.3|35268.3|35418.4|35268.4|35391.1|35241.1|35
1623567560000|2021-06-13 06:59:20|35418.4|35268.4|35432.8|35282.8|35432.8|35282.8|35417.8|35267.8|30
1623567570000|2021-06-13 06:59:30|35432.3|35282.3|35431.2|35281.2|35455.9|35305.9|35431.2|35281.2|39
1623567580000|2021-06-13 06:59:40|35431.3|35281.3|35440.5|35290.5|35442.5|35292.5|35431.3|35281.3|32
1623567590000|2021-06-13 06:59:50|35439.8|35289.8|35450.7|35300.7|35450.7|35300.7|35435.6|35285.6|32
1623567600000|2021-06-13 07:00:00|35451|35301|35441.5|35291.5|35453.7|35303.7|35441.5|35291.5|36
1623567610000|2021-06-13 07:00:10|35441|35291|35416.7|35266.7|35441|35291|35413.5|35263.5|30
1623567620000|2021-06-13 07:00:20|35417.3|35267.3|35427.8|35277.8|35427.8|35277.8|35415.8|35265.8|27
1623567630000|2021-06-13 07:00:30|35427.7|35277.7|35426.4|35276.4|35427.8|35277.8|35419|35269|31
1623567640000|2021-06-13 07:00:40|35426.8|35276.8|35413.4|35263.4|35427.8|35277.8|35413.4|35263.4|32
1623567650000|2021-06-13 07:00:50|35412.6|35262.6|35399.8|35249.8|35412.6|35262.6|35397.8|35247.8|28
1623567660000|2021-06-13 07:01:00|35399.9|35249.9|35397.7|35247.7|35400.7|35250.7|35397.5|35247.5|21
1623567670000|2021-06-13 07:01:10|35397.9|35247.9|35398.3|35248.3|35398.3|35248.3|35395.3|35245.3|25
1623567680000|2021-06-13 07:01:20|35401|35251|35398.3|35248.3|35402.1|35252.1|35397.2|35247.2|22
1623567690000|2021-06-13 07:01:30|35398.4|35248.4|35399|35249|35400|35250|35398.4|35248.4|21
1623567700000|2021-06-13 07:01:40|35398.8|35248.8|35398.7|35248.7|35398.8|35248.8|35396.9|35246.9|22
1623567710000|2021-06-13 07:01:50|35398.1|35248.1|35407.8|35257.8|35407.8|35257.8|35394.1|35244.1|26
1623567720000|2021-06-13 07:02:00|35409.5|35259.5|35409.4|35259.4|35410.4|35260.4|35409.1|35259.1|29
1623567730000|2021-06-13 07:02:10|35409.7|35259.7|35423.3|35273.3|35431.5|35281.5|35409.6|35259.6|28
1623567740000|2021-06-13 07:02:20|35423.6|35273.6|35429.3|35279.3|35430.4|35280.4|35423.3|35273.3|31
1623567750000|2021-06-13 07:02:30|35429.4|35279.4|35441.8|35291.8|35441.8|35291.8|35429.4|35279.4|28
1623567760000|2021-06-13 07:02:40|35445.9|35295.9|35427.8|35277.8|35447.7|35297.7|35427.8|35277.8|31
1623567770000|2021-06-13 07:02:50|35426|35276|35425.6|35275.6|35431|35281|35424.8|35274.8|36
1623567780000|2021-06-13 07:03:00|35426.2|35276.2|35423.6|35273.6|35426.2|35276.2|35419|35269|35
1623567790000|2021-06-13 07:03:10|35424.6|35274.6|35420.5|35270.5|35427.9|35277.9|35420.5|35270.5|26
1623567800000|2021-06-13 07:03:20|35419.8|35269.8|35414.5|35264.5|35420.1|35270.1|35414.5|35264.5|23
1623567810000|2021-06-13 07:03:30|35414.2|35264.2|35405.4|35255.4|35414.2|35264.2|35403.5|35253.5|17
1623567820000|2021-06-13 07:03:40|35404.9|35254.9|35397.9|35247.9|35405.3|35255.3|35397.9|35247.9|27
1623567830000|2021-06-13 07:03:50|35397.8|35247.8|35397.6|35247.6|35398.2|35248.2|35395.7|35245.7|22
1623567840000|2021-06-13 07:04:00|35397.1|35247.1|35388|35238|35397.1|35247.1|35387.9|35237.9|23
1623567850000|2021-06-13 07:04:10|35387.9|35237.9|35403.3|35253.3|35407.8|35257.8|35387.3|35237.3|34
1623567860000|2021-06-13 07:04:20|35403.4|35253.4|35402.1|35252.1|35404.2|35254.2|35402.1|35252.1|15
1623567870000|2021-06-13 07:04:30|35401.8|35251.8|35410.6|35260.6|35410.9|35260.9|35400|35250|29
1623567880000|2021-06-13 07:04:40|35414|35264|35414.8|35264.8|35416.8|35266.8|35413.2|35263.2|27
1623567890000|2021-06-13 07:04:50|35414.7|35264.7|35407.9|35257.9|35417.1|35267.1|35407.9|35257.9|29
1623567900000|2021-06-13 07:05:00|35407.4|35257.4|35410|35260|35410|35260|35401.2|35251.2|25
1623567910000|2021-06-13 07:05:10|35412.6|35262.6|35421.1|35271.1|35421.1|35271.1|35412.2|35262.2|32
1623567920000|2021-06-13 07:05:20|35424.5|35274.5|35422.4|35272.4|35427|35277|35419.2|35269.2|27
1623567930000|2021-06-13 07:05:30|35422.6|35272.6|35432.4|35282.4|35432.4|35282.4|35421.9|35271.9|19
1623567940000|2021-06-13 07:05:40|35432.1|35282.1|35423.9|35273.9|35434.7|35284.7|35423.9|35273.9|24
1623567950000|2021-06-13 07:05:50|35423.7|35273.7|35414|35264|35424.4|35274.4|35410.2|35260.2|21
1623567960000|2021-06-13 07:06:00|35414.9|35264.9|35409.6|35259.6|35416|35266|35409.6|35259.6|27
1623567970000|2021-06-13 07:06:10|35409.8|35259.8|35404|35254|35409.8|35259.8|35401|35251|24
1623567980000|2021-06-13 07:06:20|35404.3|35254.3|35396.9|35246.9|35404.6|35254.6|35396.6|35246.6|17
1623567990000|2021-06-13 07:06:30|35396.7|35246.7|35395.8|35245.8|35398.3|35248.3|35395.6|35245.6|17
1623568000000|2021-06-13 07:06:40|35394.9|35244.9|35395.1|35245.1|35396.2|35246.2|35392|35242|17
1623568010000|2021-06-13 07:06:50|35388.2|35238.2|35382.5|35232.5|35388.6|35238.6|35382.5|35232.5|16
1623568020000|2021-06-13 07:07:00|35383.3|35233.3|35379.3|35229.3|35383.6|35233.6|35378.5|35228.5|22
1623568030000|2021-06-13 07:07:10|35378.9|35228.9|35378.3|35228.3|35378.9|35228.9|35378.3|35228.3|15
1623568040000|2021-06-13 07:07:20|35378.6|35228.6|35380.9|35230.9|35380.9|35230.9|35376|35226|21
1623568050000|2021-06-13 07:07:30|35380.7|35230.7|35388.1|35238.1|35392.6|35242.6|35380.7|35230.7|25
1623568060000|2021-06-13 07:07:40|35388|35238|35383.3|35233.3|35389|35239|35383.3|35233.3|21
1623568070000|2021-06-13 07:07:50|35383.5|35233.5|35382.5|35232.5|35384.4|35234.4|35382.2|35232.2|19
1623568080000|2021-06-13 07:08:00|35382.4|35232.4|35373.9|35223.9|35382.4|35232.4|35373.7|35223.7|20
1623568090000|2021-06-13 07:08:10|35373.7|35223.7|35374.2|35224.2|35375|35225|35373.7|35223.7|15
1623568100000|2021-06-13 07:08:20|35374.3|35224.3|35373.8|35223.8|35374.9|35224.9|35373.3|35223.3|12
1623568110000|2021-06-13 07:08:30|35371.2|35221.2|35367.2|35217.2|35371.2|35221.2|35366.2|35216.2|10
1623568120000|2021-06-13 07:08:40|35367.7|35217.7|35370.5|35220.5|35373.1|35223.1|35366.7|35216.7|31
1623568130000|2021-06-13 07:08:50|35370.7|35220.7|35364.6|35214.6|35370.8|35220.8|35364.6|35214.6|16
1623568140000|2021-06-13 07:09:00|35364.5|35214.5|35364.2|35214.2|35366|35216|35364.2|35214.2|26
1623568150000|2021-06-13 07:09:10|35363.4|35213.4|35376.9|35226.9|35376.9|35226.9|35358|35208|27
1623568160000|2021-06-13 07:09:20|35376.7|35226.7|35370.9|35220.9|35377.4|35227.4|35368.9|35218.9|24
1623568170000|2021-06-13 07:09:30|35371.7|35221.7|35358.8|35208.8|35371.7|35221.7|35358.7|35208.7|26
1623568180000|2021-06-13 07:09:40|35359|35209|35359.8|35209.8|35360.4|35210.4|35358|35208|22
1623568190000|2021-06-13 07:09:50|35359.9|35209.9|35361.2|35211.2|35364.2|35214.2|35358.7|35208.7|21
1623568200000|2021-06-13 07:10:00|35363|35213|35360.2|35210.2|35363.2|35213.2|35359.9|35209.9|20
1623568210000|2021-06-13 07:10:10|35360.1|35210.1|35354.6|35204.6|35360.1|35210.1|35353.8|35203.8|17
1623568220000|2021-06-13 07:10:20|35354.9|35204.9|35359.5|35209.5|35363|35213|35354.6|35204.6|25
1623568230000|2021-06-13 07:10:30|35358.9|35208.9|35352.9|35202.9|35358.9|35208.9|35351.9|35201.9|28
1623568240000|2021-06-13 07:10:40|35353|35203|35352.7|35202.7|35353|35203|35348.2|35198.2|28
1623568250000|2021-06-13 07:10:50|35353|35203|35358|35208|35358|35208|35349.6|35199.6|26
1623568260000|2021-06-13 07:11:00|35357.9|35207.9|35365.3|35215.3|35366.1|35216.1|35351.2|35201.2|36
1623568270000|2021-06-13 07:11:10|35365.7|35215.7|35372.3|35222.3|35372.3|35222.3|35365.7|35215.7|23
1623568280000|2021-06-13 07:11:20|35373|35223|35372.2|35222.2|35373|35223|35367.7|35217.7|29
1623568290000|2021-06-13 07:11:30|35372.1|35222.1|35373.1|35223.1|35373.2|35223.2|35372|35222|22
1623568300000|2021-06-13 07:11:40|35372.9|35222.9|35390.4|35240.4|35400.1|35250.1|35372.9|35222.9|35
1623568310000|2021-06-13 07:11:50|35390.3|35240.3|35386.9|35236.9|35396|35246|35386.9|35236.9|29
1623568320000|2021-06-13 07:12:00|35386.8|35236.8|35391.1|35241.1|35392.4|35242.4|35386.3|35236.3|19
1623568330000|2021-06-13 07:12:10|35390.8|35240.8|35394.7|35244.7|35397.4|35247.4|35390.8|35240.8|27
1623568340000|2021-06-13 07:12:20|35395.1|35245.1|35397.1|35247.1|35397.1|35247.1|35393.1|35243.1|17
1623568350000|2021-06-13 07:12:30|35397|35247|35411.2|35261.2|35411.2|35261.2|35397|35247|24
1623568360000|2021-06-13 07:12:40|35411.4|35261.4|35411.3|35261.3|35411.8|35261.8|35409.3|35259.3|24
1623568370000|2021-06-13 07:12:50|35411.5|35261.5|35412.5|35262.5|35413.2|35263.2|35410.7|35260.7|20
1623568380000|2021-06-13 07:13:00|35412.2|35262.2|35397.3|35247.3|35412.3|35262.3|35397.3|35247.3|26
1623568390000|2021-06-13 07:13:10|35397.5|35247.5|35395.5|35245.5|35397.5|35247.5|35395.1|35245.1|13
1623568400000|2021-06-13 07:13:20|35394|35244|35395.9|35245.9|35397.5|35247.5|35394|35244|17
1623568410000|2021-06-13 07:13:30|35396|35246|35385.3|35235.3|35396.9|35246.9|35385.3|35235.3|22
1623568420000|2021-06-13 07:13:40|35385.6|35235.6|35384.1|35234.1|35386.7|35236.7|35380.8|35230.8|28
1623568430000|2021-06-13 07:13:50|35383.9|35233.9|35393.7|35243.7|35393.7|35243.7|35381.9|35231.9|20
1623568440000|2021-06-13 07:14:00|35396|35246|35407.2|35257.2|35413|35263|35396|35246|34
1623568450000|2021-06-13 07:14:10|35405.4|35255.4|35408.1|35258.1|35408.5|35258.5|35405.4|35255.4|27
1623568460000|2021-06-13 07:14:20|35408|35258|35423|35273|35425.3|35275.3|35407.6|35257.6|33
1623568470000|2021-06-13 07:14:30|35425.5|35275.5|35443.7|35293.7|35444.4|35294.4|35425.5|35275.5|35
1623568480000|2021-06-13 07:14:40|35443.6|35293.6|35449.5|35299.5|35452.3|35302.3|35443.4|35293.4|29
1623568490000|2021-06-13 07:14:50|35448.5|35298.5|35436.8|35286.8|35448.5|35298.5|35435.7|35285.7|24
1623568500000|2021-06-13 07:15:00|35436.9|35286.9|35469.1|35319.1|35469.2|35319.2|35436.9|35286.9|34
1623568510000|2021-06-13 07:15:10|35468.2|35318.2|35471|35321|35472.6|35322.6|35459.3|35309.3|35
1623568520000|2021-06-13 07:15:20|35471.6|35321.6|35532.6|35382.6|35533.6|35383.6|35471.6|35321.6|37
1623568530000|2021-06-13 07:15:30|35533|35383|35542.2|35392.2|35551.5|35401.5|35533|35383|34
1623568540000|2021-06-13 07:15:40|35541.4|35391.4|35507.9|35357.9|35541.4|35391.4|35504.1|35354.1|39
1623568550000|2021-06-13 07:15:50|35509.1|35359.1|35495.2|35345.2|35509.1|35359.1|35485.8|35335.8|38
1623568560000|2021-06-13 07:16:00|35495.5|35345.5|35511.9|35361.9|35513.4|35363.4|35495.5|35345.5|33
1623568570000|2021-06-13 07:16:10|35512.1|35362.1|35515.3|35365.3|35517.1|35367.1|35508.6|35358.6|33
1623568580000|2021-06-13 07:16:20|35514.6|35364.6|35512.5|35362.5|35517.6|35367.6|35506.5|35356.5|38
1623568590000|2021-06-13 07:16:30|35512.9|35362.9|35510.2|35360.2|35516.6|35366.6|35504.5|35354.5|28
1623568600000|2021-06-13 07:16:40|35510.5|35360.5|35522.9|35372.9|35528.1|35378.1|35510.5|35360.5|31
1623568610000|2021-06-13 07:16:50|35523.1|35373.1|35526.1|35376.1|35527|35377|35516.7|35366.7|33
1623568620000|2021-06-13 07:17:00|35526.2|35376.2|35512.6|35362.6|35528.5|35378.5|35512.6|35362.6|33
1623568630000|2021-06-13 07:17:10|35510.8|35360.8|35504.1|35354.1|35510.8|35360.8|35503.4|35353.4|29
1623568640000|2021-06-13 07:17:20|35504.7|35354.7|35518|35368|35518|35368|35502.7|35352.7|32
1623568650000|2021-06-13 07:17:30|35518.3|35368.3|35513|35363|35522.5|35372.5|35513|35363|30
1623568660000|2021-06-13 07:17:40|35513.5|35363.5|35513.1|35363.1|35515.7|35365.7|35508.6|35358.6|27
1623568670000|2021-06-13 07:17:50|35515.1|35365.1|35509.5|35359.5|35515.1|35365.1|35509.4|35359.4|22
1623568680000|2021-06-13 07:18:00|35509.6|35359.6|35494.5|35344.5|35509.6|35359.6|35494.1|35344.1|25
1623568690000|2021-06-13 07:18:10|35495.3|35345.3|35493.2|35343.2|35501.5|35351.5|35490.9|35340.9|25
1623568700000|2021-06-13 07:18:20|35493.3|35343.3|35491|35341|35493.9|35343.9|35489.9|35339.9|24
1623568710000|2021-06-13 07:18:30|35490.7|35340.7|35490.9|35340.9|35491.6|35341.6|35489.7|35339.7|21
1623568720000|2021-06-13 07:18:40|35490.7|35340.7|35480.3|35330.3|35491.4|35341.4|35479.3|35329.3|23
1623568730000|2021-06-13 07:18:50|35480.4|35330.4|35474.4|35324.4|35480.4|35330.4|35472.8|35322.8|15
1623568740000|2021-06-13 07:19:00|35474.3|35324.3|35483.7|35333.7|35486|35336|35474.3|35324.3|29
1623568750000|2021-06-13 07:19:10|35483.5|35333.5|35489.2|35339.2|35493.6|35343.6|35483.5|35333.5|32
1623568760000|2021-06-13 07:19:20|35488.7|35338.7|35495.7|35345.7|35500.6|35350.6|35488.4|35338.4|27
1623568770000|2021-06-13 07:19:30|35495.1|35345.1|35498.1|35348.1|35498.1|35348.1|35494.8|35344.8|29
1623568780000|2021-06-13 07:19:40|35499.3|35349.3|35495.1|35345.1|35508|35358|35492.7|35342.7|37
1623568790000|2021-06-13 07:19:50|35495.2|35345.2|35487.9|35337.9|35495.4|35345.4|35487.3|35337.3|33
1623568800000|2021-06-13 07:20:00|35487.6|35337.6|35474.5|35324.5|35487.9|35337.9|35474.5|35324.5|19
1623568810000|2021-06-13 07:20:10|35474.7|35324.7|35461|35311|35474.7|35324.7|35461|35311|23
1623568820000|2021-06-13 07:20:20|35461.3|35311.3|35479.3|35329.3|35479.3|35329.3|35461.3|35311.3|35
1623568830000|2021-06-13 07:20:30|35480.4|35330.4|35454.7|35304.7|35480.4|35330.4|35454.7|35304.7|34
1623568840000|2021-06-13 07:20:40|35454.3|35304.3|35447.6|35297.6|35455.1|35305.1|35447.6|35297.6|24
1623568850000|2021-06-13 07:20:50|35449|35299|35443.7|35293.7|35449|35299|35443.3|35293.3|23
1623568860000|2021-06-13 07:21:00|35443.3|35293.3|35456|35306|35456.7|35306.7|35441.6|35291.6|22
1623568870000|2021-06-13 07:21:10|35455.7|35305.7|35444.4|35294.4|35455.7|35305.7|35444|35294|30
1623568880000|2021-06-13 07:21:20|35444.2|35294.2|35446.2|35296.2|35446.2|35296.2|35439.6|35289.6|32
1623568890000|2021-06-13 07:21:30|35446.3|35296.3|35444.8|35294.8|35452.5|35302.5|35444.2|35294.2|30
1623568900000|2021-06-13 07:21:40|35443.4|35293.4|35438.2|35288.2|35443.4|35293.4|35438.2|35288.2|27
1623568910000|2021-06-13 07:21:50|35437|35287|35435.8|35285.8|35437.2|35287.2|35435.4|35285.4|15
1623568920000|2021-06-13 07:22:00|35435.9|35285.9|35452.3|35302.3|35452.3|35302.3|35435.6|35285.6|26
1623568930000|2021-06-13 07:22:10|35452.9|35302.9|35454.1|35304.1|35457.9|35307.9|35452.8|35302.8|25
1623568940000|2021-06-13 07:22:20|35454.3|35304.3|35454.4|35304.4|35460.5|35310.5|35453.8|35303.8|32
1623568950000|2021-06-13 07:22:30|35454.7|35304.7|35446.3|35296.3|35454.7|35304.7|35445.8|35295.8|21
1623568960000|2021-06-13 07:22:40|35447|35297|35441.3|35291.3|35447.8|35297.8|35441|35291|23
1623568970000|2021-06-13 07:22:50|35441.2|35291.2|35435.1|35285.1|35441.2|35291.2|35433.5|35283.5|26
1623568980000|2021-06-13 07:23:00|35435.4|35285.4|35440.2|35290.2|35443.3|35293.3|35433.5|35283.5|28
1623568990000|2021-06-13 07:23:10|35442.5|35292.5|35439|35289|35442.5|35292.5|35436.6|35286.6|25
1623569000000|2021-06-13 07:23:20|35439.5|35289.5|35432.7|35282.7|35439.6|35289.6|35432.5|35282.5|13
1623569010000|2021-06-13 07:23:30|35432.2|35282.2|35448.2|35298.2|35456.5|35306.5|35432.1|35282.1|28
1623569020000|2021-06-13 07:23:40|35447.9|35297.9|35444.4|35294.4|35447.9|35297.9|35444.4|35294.4|32
1623569030000|2021-06-13 07:23:50|35444.2|35294.2|35444.1|35294.1|35445.6|35295.6|35443.5|35293.5|20
1623569040000|2021-06-13 07:24:00|35444|35294|35436.9|35286.9|35444.4|35294.4|35435.1|35285.1|33
1623569050000|2021-06-13 07:24:10|35437|35287|35449.3|35299.3|35449.8|35299.8|35437|35287|23
1623569060000|2021-06-13 07:24:20|35449.4|35299.4|35449.6|35299.6|35450|35300|35445.6|35295.6|28
1623569070000|2021-06-13 07:24:30|35449.7|35299.7|35451.2|35301.2|35451.2|35301.2|35449.5|35299.5|16
1623569080000|2021-06-13 07:24:40|35452.5|35302.5|35454.8|35304.8|35455.3|35305.3|35450|35300|25
1623569090000|2021-06-13 07:24:50|35455.1|35305.1|35465.3|35315.3|35473.5|35323.5|35455.1|35305.1|30
1623569100000|2021-06-13 07:25:00|35466.6|35316.6|35465.5|35315.5|35466.6|35316.6|35463.6|35313.6|26
1623569110000|2021-06-13 07:25:10|35466.3|35316.3|35472.2|35322.2|35473.2|35323.2|35465.5|35315.5|25
1623569120000|2021-06-13 07:25:20|35472.4|35322.4|35465.9|35315.9|35472.4|35322.4|35464|35314|18
1623569130000|2021-06-13 07:25:30|35467.3|35317.3|35464.5|35314.5|35470|35320|35464.2|35314.2|23
1623569140000|2021-06-13 07:25:40|35464|35314|35465|35315|35465.9|35315.9|35463.9|35313.9|26
1623569150000|2021-06-13 07:25:50|35464.6|35314.6|35445.5|35295.5|35465.6|35315.6|35445.5|35295.5|31
1623569160000|2021-06-13 07:26:00|35445.4|35295.4|35443.7|35293.7|35447.7|35297.7|35443.7|35293.7|22
1623569170000|2021-06-13 07:26:10|35443.6|35293.6|35443.7|35293.7|35445.4|35295.4|35443.6|35293.6|25
1623569180000|2021-06-13 07:26:20|35443.6|35293.6|35432.7|35282.7|35444.5|35294.5|35432.7|35282.7|32
1623569190000|2021-06-13 07:26:30|35432.6|35282.6|35433|35283|35433|35283|35431.9|35281.9|19
1623569200000|2021-06-13 07:26:40|35432.9|35282.9|35433.8|35283.8|35434.4|35284.4|35432.9|35282.9|24
1623569210000|2021-06-13 07:26:50|35432.9|35282.9|35436|35286|35436|35286|35431.2|35281.2|24
1623569220000|2021-06-13 07:27:00|35439.8|35289.8|35432.6|35282.6|35441.5|35291.5|35432.4|35282.4|31
1623569230000|2021-06-13 07:27:10|35432.4|35282.4|35426.3|35276.3|35435.2|35285.2|35423.3|35273.3|28
1623569240000|2021-06-13 07:27:20|35426.5|35276.5|35418.9|35268.9|35426.5|35276.5|35418.9|35268.9|29
1623569250000|2021-06-13 07:27:30|35419|35269|35425.8|35275.8|35426|35276|35418.9|35268.9|18
1623569260000|2021-06-13 07:27:40|35425.9|35275.9|35425.3|35275.3|35427.3|35277.3|35424.3|35274.3|18
1623569270000|2021-06-13 07:27:50|35425.2|35275.2|35424.9|35274.9|35427.4|35277.4|35424.9|35274.9|19
1623569280000|2021-06-13 07:28:00|35427.5|35277.5|35445.4|35295.4|35446.5|35296.5|35427.5|35277.5|23
1623569290000|2021-06-13 07:28:10|35445.3|35295.3|35443.8|35293.8|35450.5|35300.5|35442.7|35292.7|29
1623569300000|2021-06-13 07:28:20|35445|35295|35446.4|35296.4|35446.9|35296.9|35444.8|35294.8|31
1623569310000|2021-06-13 07:28:30|35446.3|35296.3|35436.1|35286.1|35446.3|35296.3|35435.1|35285.1|19
1623569320000|2021-06-13 07:28:40|35435.2|35285.2|35442.9|35292.9|35442.9|35292.9|35435.2|35285.2|25
1623569330000|2021-06-13 07:28:50|35442.8|35292.8|35441.6|35291.6|35444|35294|35441.6|35291.6|16
1623569340000|2021-06-13 07:29:00|35442.7|35292.7|35455.9|35305.9|35458.9|35308.9|35441.8|35291.8|28
1623569350000|2021-06-13 07:29:10|35453.4|35303.4|35451.1|35301.1|35454|35304|35449.9|35299.9|31
1623569360000|2021-06-13 07:29:20|35449.2|35299.2|35455.2|35305.2|35456.5|35306.5|35447.4|35297.4|26
1623569370000|2021-06-13 07:29:30|35455.5|35305.5|35454.6|35304.6|35455.5|35305.5|35454.3|35304.3|14
1623569380000|2021-06-13 07:29:40|35454.9|35304.9|35459.1|35309.1|35461.2|35311.2|35454.9|35304.9|27
1623569390000|2021-06-13 07:29:50|35458.9|35308.9|35458.4|35308.4|35459.3|35309.3|35456.7|35306.7|27
1623569400000|2021-06-13 07:30:00|35458.5|35308.5|35446.1|35296.1|35458.5|35308.5|35446.1|35296.1|20
1623569410000|2021-06-13 07:30:10|35447.5|35297.5|35451.7|35301.7|35452.2|35302.2|35446.2|35296.2|26
1623569420000|2021-06-13 07:30:20|35451.8|35301.8|35463.8|35313.8|35463.8|35313.8|35451.8|35301.8|27
1623569430000|2021-06-13 07:30:30|35463.3|35313.3|35480.7|35330.7|35481.4|35331.4|35463.3|35313.3|34
1623569440000|2021-06-13 07:30:40|35481.3|35331.3|35477.5|35327.5|35482|35332|35477|35327|26
1623569450000|2021-06-13 07:30:50|35477.9|35327.9|35478.3|35328.3|35480|35330|35477.9|35327.9|21
1623569460000|2021-06-13 07:31:00|35477.7|35327.7|35493.2|35343.2|35493.5|35343.5|35476.3|35326.3|21
1623569470000|2021-06-13 07:31:10|35493.4|35343.4|35510.3|35360.3|35513.1|35363.1|35493.4|35343.4|32
1623569480000|2021-06-13 07:31:20|35510.2|35360.2|35499.6|35349.6|35510.2|35360.2|35498.7|35348.7|27
1623569490000|2021-06-13 07:31:30|35499.5|35349.5|35494.5|35344.5|35499.5|35349.5|35494.4|35344.4|31
1623569500000|2021-06-13 07:31:40|35495|35345|35489.5|35339.5|35497.2|35347.2|35487.1|35337.1|26
1623569510000|2021-06-13 07:31:50|35490.4|35340.4|35487.5|35337.5|35492|35342|35486.2|35336.2|21
1623569520000|2021-06-13 07:32:00|35488.3|35338.3|35477.9|35327.9|35488.3|35338.3|35477.9|35327.9|25
1623569530000|2021-06-13 07:32:10|35477.8|35327.8|35476.9|35326.9|35479.3|35329.3|35475.7|35325.7|20
1623569540000|2021-06-13 07:32:20|35477.2|35327.2|35476.1|35326.1|35477.2|35327.2|35474.8|35324.8|26
1623569550000|2021-06-13 07:32:30|35475.9|35325.9|35472.9|35322.9|35475.9|35325.9|35472.8|35322.8|26
1623569560000|2021-06-13 07:32:40|35473.4|35323.4|35461|35311|35473.6|35323.6|35458.7|35308.7|23
1623569570000|2021-06-13 07:32:50|35461.9|35311.9|35459.1|35309.1|35463.4|35313.4|35459.1|35309.1|29
1623569580000|2021-06-13 07:33:00|35458.9|35308.9|35449.1|35299.1|35459.2|35309.2|35449.1|35299.1|20
1623569590000|2021-06-13 07:33:10|35448.7|35298.7|35440.8|35290.8|35448.7|35298.7|35440.8|35290.8|28
1623569600000|2021-06-13 07:33:20|35442.1|35292.1|35437.3|35287.3|35442.1|35292.1|35435.8|35285.8|20
1623569610000|2021-06-13 07:33:30|35439.2|35289.2|35439.4|35289.4|35440.6|35290.6|35435.5|35285.5|32
1623569620000|2021-06-13 07:33:40|35440.6|35290.6|35429.7|35279.7|35442.6|35292.6|35428.3|35278.3|22
1623569630000|2021-06-13 07:33:50|35431.3|35281.3|35433.4|35283.4|35435.7|35285.7|35431.3|35281.3|28
1623569640000|2021-06-13 07:34:00|35433.3|35283.3|35433.9|35283.9|35434.9|35284.9|35433.1|35283.1|18
1623569650000|2021-06-13 07:34:10|35434.2|35284.2|35422.1|35272.1|35434.2|35284.2|35422|35272|25
1623569660000|2021-06-13 07:34:20|35422|35272|35420.6|35270.6|35422.1|35272.1|35420.6|35270.6|17
1623569670000|2021-06-13 07:34:30|35420.5|35270.5|35426.2|35276.2|35427.6|35277.6|35420.5|35270.5|13
1623569680000|2021-06-13 07:34:40|35426.3|35276.3|35427.8|35277.8|35428.5|35278.5|35425.6|35275.6|20
1623569690000|2021-06-13 07:34:50|35425.7|35275.7|35416.6|35266.6|35425.8|35275.8|35416.6|35266.6|16
1623569700000|2021-06-13 07:35:00|35416.7|35266.7|35407.8|35257.8|35416.7|35266.7|35402.9|35252.9|31
1623569710000|2021-06-13 07:35:10|35408.9|35258.9|35404.2|35254.2|35410.4|35260.4|35401.6|35251.6|28
1623569720000|2021-06-13 07:35:20|35404.5|35254.5|35394.2|35244.2|35408.9|35258.9|35394.2|35244.2|27
1623569730000|2021-06-13 07:35:30|35394.3|35244.3|35387.3|35237.3|35394.9|35244.9|35387.3|35237.3|24
1623569740000|2021-06-13 07:35:40|35387.1|35237.1|35391|35241|35391.7|35241.7|35387.1|35237.1|17
1623569750000|2021-06-13 07:35:50|35391.4|35241.4|35401.6|35251.6|35401.6|35251.6|35391|35241|23
1623569760000|2021-06-13 07:36:00|35404.5|35254.5|35412|35262|35412|35262|35404.5|35254.5|30
1623569770000|2021-06-13 07:36:10|35412.1|35262.1|35412.6|35262.6|35412.7|35262.7|35411.7|35261.7|22
1623569780000|2021-06-13 07:36:20|35412.2|35262.2|35418.4|35268.4|35418.5|35268.5|35412.2|35262.2|25
1623569790000|2021-06-13 07:36:30|35418.1|35268.1|35419.2|35269.2|35420.7|35270.7|35417.3|35267.3|17
1623569800000|2021-06-13 07:36:40|35419.4|35269.4|35419.5|35269.5|35419.9|35269.9|35419.2|35269.2|7
1623569810000|2021-06-13 07:36:50|35419.3|35269.3|35418.2|35268.2|35419.5|35269.5|35417.8|35267.8|14
1623569820000|2021-06-13 07:37:00|35417.9|35267.9|35425|35275|35425.8|35275.8|35417.6|35267.6|17
1623569830000|2021-06-13 07:37:10|35423.1|35273.1|35435.1|35285.1|35436.6|35286.6|35423|35273|22
1623569840000|2021-06-13 07:37:20|35434.9|35284.9|35430.8|35280.8|35434.9|35284.9|35429.7|35279.7|20
1623569850000|2021-06-13 07:37:30|35430.6|35280.6|35433.7|35283.7|35440|35290|35429.4|35279.4|16
1623569860000|2021-06-13 07:37:40|35431.3|35281.3|35425.7|35275.7|35431.3|35281.3|35423|35273|29
1623569870000|2021-06-13 07:37:50|35426|35276|35421.7|35271.7|35427.2|35277.2|35420.6|35270.6|22
1623569880000|2021-06-13 07:38:00|35421.8|35271.8|35428.5|35278.5|35429.7|35279.7|35421.3|35271.3|28
1623569890000|2021-06-13 07:38:10|35429|35279|35432.5|35282.5|35435.3|35285.3|35427.6|35277.6|31
1623569900000|2021-06-13 07:38:20|35432.7|35282.7|35435.9|35285.9|35436.4|35286.4|35431.9|35281.9|9
1623569910000|2021-06-13 07:38:30|35435.8|35285.8|35438.3|35288.3|35443.3|35293.3|35435.5|35285.5|25
1623569920000|2021-06-13 07:38:40|35438.6|35288.6|35438.9|35288.9|35440.3|35290.3|35438|35288|19
1623569930000|2021-06-13 07:38:50|35438.2|35288.2|35436|35286|35440.9|35290.9|35436|35286|23
1623569940000|2021-06-13 07:39:00|35434.3|35284.3|35433.6|35283.6|35434.3|35284.3|35431.4|35281.4|27
1623569950000|2021-06-13 07:39:10|35434.9|35284.9|35446.7|35296.7|35446.7|35296.7|35434.9|35284.9|19
1623569960000|2021-06-13 07:39:20|35447.9|35297.9|35451.2|35301.2|35451.6|35301.6|35447.9|35297.9|28
1623569970000|2021-06-13 07:39:30|35451|35301|35450.2|35300.2|35451|35301|35450.2|35300.2|22
1623569980000|2021-06-13 07:39:40|35451|35301|35453.8|35303.8|35455.4|35305.4|35448.7|35298.7|23
1623569990000|2021-06-13 07:39:50|35453.9|35303.9|35462.8|35312.8|35462.8|35312.8|35453.5|35303.5|19
1623570000000|2021-06-13 07:40:00|35462.6|35312.6|35444.4|35294.4|35462.6|35312.6|35444.4|35294.4|30
1623570010000|2021-06-13 07:40:10|35443.4|35293.4|35440.7|35290.7|35447.6|35297.6|35440.4|35290.4|30
1623570020000|2021-06-13 07:40:20|35440.3|35290.3|35441.9|35291.9|35443.1|35293.1|35435.7|35285.7|27
1623570030000|2021-06-13 07:40:30|35442.9|35292.9|35442.7|35292.7|35447.4|35297.4|35442.7|35292.7|17
1623570040000|2021-06-13 07:40:40|35442.4|35292.4|35430.1|35280.1|35442.4|35292.4|35426.7|35276.7|30
1623570050000|2021-06-13 07:40:50|35430.2|35280.2|35428.5|35278.5|35431.7|35281.7|35427.9|35277.9|18
1623570060000|2021-06-13 07:41:00|35428.8|35278.8|35426.8|35276.8|35431.2|35281.2|35426.4|35276.4|20
1623570070000|2021-06-13 07:41:10|35426.9|35276.9|35422.2|35272.2|35431.8|35281.8|35422.2|35272.2|23
1623570080000|2021-06-13 07:41:20|35422.3|35272.3|35401.7|35251.7|35422.3|35272.3|35400.7|35250.7|11
1623570090000|2021-06-13 07:41:30|35401.5|35251.5|35397.6|35247.6|35401.9|35251.9|35395.1|35245.1|32
1623570100000|2021-06-13 07:41:40|35397.7|35247.7|35410.3|35260.3|35410.9|35260.9|35397.7|35247.7|24
1623570110000|2021-06-13 07:41:50|35407.7|35257.7|35403.2|35253.2|35408.5|35258.5|35403.2|35253.2|22
1623570120000|2021-06-13 07:42:00|35401.3|35251.3|35400.7|35250.7|35401.3|35251.3|35399.5|35249.5|17
1623570130000|2021-06-13 07:42:10|35400.8|35250.8|35404.2|35254.2|35405|35255|35400.8|35250.8|18
1623570140000|2021-06-13 07:42:20|35404.8|35254.8|35396|35246|35406.3|35256.3|35396|35246|18
1623570150000|2021-06-13 07:42:30|35395.6|35245.6|35391.2|35241.2|35395.6|35245.6|35390.4|35240.4|15
1623570160000|2021-06-13 07:42:40|35389.8|35239.8|35388.6|35238.6|35389.8|35239.8|35387.6|35237.6|15
1623570170000|2021-06-13 07:42:50|35388.3|35238.3|35382.7|35232.7|35388.3|35238.3|35382.7|35232.7|13
1623570180000|2021-06-13 07:43:00|35383.1|35233.1|35388.9|35238.9|35389.2|35239.2|35381.5|35231.5|24
1623570190000|2021-06-13 07:43:10|35386.2|35236.2|35380.2|35230.2|35386.2|35236.2|35378.9|35228.9|21
1623570200000|2021-06-13 07:43:20|35379.9|35229.9|35375|35225|35379.9|35229.9|35374.6|35224.6|22
1623570210000|2021-06-13 07:43:30|35374.9|35224.9|35379.7|35229.7|35381.7|35231.7|35374.9|35224.9|24
1623570220000|2021-06-13 07:43:40|35379.6|35229.6|35380.1|35230.1|35380.8|35230.8|35379.5|35229.5|10
1623570240000|2021-06-13 07:44:00|35381|35231|35390.9|35240.9|35392.1|35242.1|35381|35231|21
1623570250000|2021-06-13 07:44:10|35391.7|35241.7|35391.2|35241.2|35392.1|35242.1|35391.2|35241.2|8
1623570260000|2021-06-13 07:44:20|35391.3|35241.3|35391.3|35241.3|35392|35242|35391.2|35241.2|11
1623570270000|2021-06-13 07:44:30|35391.1|35241.1|35390.8|35240.8|35391.8|35241.8|35390.8|35240.8|11
1623570280000|2021-06-13 07:44:40|35391|35241|35393|35243|35393.6|35243.6|35391|35241|12
1623570290000|2021-06-13 07:44:50|35393.9|35243.9|35390.1|35240.1|35399.5|35249.5|35390|35240|16
1623570300000|2021-06-13 07:45:00|35387.9|35237.9|35378.8|35228.8|35387.9|35237.9|35378.2|35228.2|19
1623570310000|2021-06-13 07:45:10|35378.6|35228.6|35353.3|35203.3|35379.7|35229.7|35351.6|35201.6|32
1623570320000|2021-06-13 07:45:20|35354.4|35204.4|35350.6|35200.6|35355.6|35205.6|35348.5|35198.5|32
1623570330000|2021-06-13 07:45:30|35350.5|35200.5|35347.3|35197.3|35351.2|35201.2|35347|35197|28
1623570340000|2021-06-13 07:45:40|35347.6|35197.6|35350.4|35200.4|35350.7|35200.7|35344.2|35194.2|27
1623570350000|2021-06-13 07:45:50|35350|35200|35344.5|35194.5|35350|35200|35343.4|35193.4|21
1623570360000|2021-06-13 07:46:00|35344.4|35194.4|35345|35195|35345.4|35195.4|35342.8|35192.8|20
1623570370000|2021-06-13 07:46:10|35344.8|35194.8|35333.1|35183.1|35345.3|35195.3|35333|35183|21
1623570380000|2021-06-13 07:46:20|35332.7|35182.7|35334|35184|35334.5|35184.5|35331.4|35181.4|23
1623570390000|2021-06-13 07:46:30|35333.7|35183.7|35337.3|35187.3|35337.8|35187.8|35332.7|35182.7|25
1623570400000|2021-06-13 07:46:40|35336.9|35186.9|35337.2|35187.2|35338.4|35188.4|35335.2|35185.2|27
1623570410000|2021-06-13 07:46:50|35337.7|35187.7|35337.1|35187.1|35338.3|35188.3|35336.4|35186.4|15
1623570420000|2021-06-13 07:47:00|35338.1|35188.1|35337.3|35187.3|35339.7|35189.7|35335.5|35185.5|19
1623570430000|2021-06-13 07:47:10|35337.2|35187.2|35352.3|35202.3|35352.5|35202.5|35337.2|35187.2|20
1623570440000|2021-06-13 07:47:20|35352.7|35202.7|35358.2|35208.2|35363.4|35213.4|35351.8|35201.8|27
1623570450000|2021-06-13 07:47:30|35358.8|35208.8|35361.3|35211.3|35361.3|35211.3|35357.2|35207.2|25
1623570460000|2021-06-13 07:47:40|35361.2|35211.2|35360.5|35210.5|35361.3|35211.3|35360|35210|15
1623570470000|2021-06-13 07:47:50|35360.6|35210.6|35356.4|35206.4|35360.6|35210.6|35355|35205|25
1623570480000|2021-06-13 07:48:00|35356.3|35206.3|35358|35208|35358.5|35208.5|35356|35206|12
1623570490000|2021-06-13 07:48:10|35358.1|35208.1|35364.1|35214.1|35364.1|35214.1|35357.9|35207.9|21
1623570500000|2021-06-13 07:48:20|35364.3|35214.3|35363.5|35213.5|35364.3|35214.3|35363.5|35213.5|11
1623570510000|2021-06-13 07:48:30|35364.3|35214.3|35371.4|35221.4|35372.4|35222.4|35362.2|35212.2|12
1623570520000|2021-06-13 07:48:40|35370.9|35220.9|35373.1|35223.1|35373.4|35223.4|35370.9|35220.9|14
1623570530000|2021-06-13 07:48:50|35373|35223|35375.4|35225.4|35375.7|35225.7|35373|35223|13
1623570540000|2021-06-13 07:49:00|35375.3|35225.3|35373.3|35223.3|35375.3|35225.3|35371.6|35221.6|26
1623570550000|2021-06-13 07:49:10|35374.2|35224.2|35367.8|35217.8|35376.6|35226.6|35367.8|35217.8|24
1623570560000|2021-06-13 07:49:20|35367.2|35217.2|35366.6|35216.6|35368.4|35218.4|35366.4|35216.4|13
1623570570000|2021-06-13 07:49:30|35366.5|35216.5|35366.7|35216.7|35368.6|35218.6|35366.5|35216.5|11
1623570580000|2021-06-13 07:49:40|35367|35217|35367.3|35217.3|35369.5|35219.5|35366.3|35216.3|21
1623570590000|2021-06-13 07:49:50|35367.9|35217.9|35368.2|35218.2|35368.2|35218.2|35367.5|35217.5|15
1623570600000|2021-06-13 07:50:00|35368.8|35218.8|35374.2|35224.2|35374.2|35224.2|35368.8|35218.8|17
1623570610000|2021-06-13 07:50:10|35374.4|35224.4|35377.6|35227.6|35378.1|35228.1|35374.3|35224.3|18
1623570620000|2021-06-13 07:50:20|35378|35228|35375.8|35225.8|35379.2|35229.2|35375.8|35225.8|26
1623570630000|2021-06-13 07:50:30|35377.6|35227.6|35376.3|35226.3|35377.6|35227.6|35376.3|35226.3|22
1623570640000|2021-06-13 07:50:40|35376.4|35226.4|35379.7|35229.7|35380.8|35230.8|35376.3|35226.3|12
1623570650000|2021-06-13 07:50:50|35379.8|35229.8|35384.7|35234.7|35385.2|35235.2|35379.7|35229.7|25
1623570660000|2021-06-13 07:51:00|35384.6|35234.6|35384.8|35234.8|35385.2|35235.2|35384.4|35234.4|22
1623570670000|2021-06-13 07:51:10|35384.7|35234.7|35385.1|35235.1|35385.2|35235.2|35384.7|35234.7|10
1623570680000|2021-06-13 07:51:20|35385|35235|35390.4|35240.4|35390.4|35240.4|35385|35235|18
1623570690000|2021-06-13 07:51:30|35390.6|35240.6|35395.5|35245.5|35395.5|35245.5|35390.6|35240.6|23
1623570700000|2021-06-13 07:51:40|35395.2|35245.2|35401.7|35251.7|35401.7|35251.7|35395.2|35245.2|14
1623570710000|2021-06-13 07:51:50|35403.9|35253.9|35402.4|35252.4|35407.1|35257.1|35400.5|35250.5|32
1623570720000|2021-06-13 07:52:00|35403.7|35253.7|35406.1|35256.1|35406.6|35256.6|35401|35251|26
1623570730000|2021-06-13 07:52:10|35405.5|35255.5|35404.7|35254.7|35405.5|35255.5|35403.8|35253.8|9
1623570740000|2021-06-13 07:52:20|35404.4|35254.4|35402|35252|35405|35255|35402|35252|11
1623570750000|2021-06-13 07:52:30|35400|35250|35400.9|35250.9|35401.8|35251.8|35400|35250|7
1623570760000|2021-06-13 07:52:40|35400.8|35250.8|35392|35242|35400.8|35250.8|35390.5|35240.5|24
1623570770000|2021-06-13 07:52:50|35391.6|35241.6|35391.1|35241.1|35392.6|35242.6|35389.5|35239.5|23
1623570780000|2021-06-13 07:53:00|35391.6|35241.6|35382.2|35232.2|35391.6|35241.6|35379.2|35229.2|29
1623570790000|2021-06-13 07:53:10|35382.5|35232.5|35382.4|35232.4|35384.4|35234.4|35381.9|35231.9|21
1623570800000|2021-06-13 07:53:20|35383.2|35233.2|35376.6|35226.6|35383.2|35233.2|35376.5|35226.5|23
1623570810000|2021-06-13 07:53:30|35376.7|35226.7|35373.3|35223.3|35376.7|35226.7|35373.2|35223.2|21
1623570820000|2021-06-13 07:53:40|35373.4|35223.4|35359.1|35209.1|35374.6|35224.6|35359.1|35209.1|35
1623570830000|2021-06-13 07:53:50|35359.3|35209.3|35362.9|35212.9|35364.3|35214.3|35357.5|35207.5|30
1623570840000|2021-06-13 07:54:00|35362|35212|35377.7|35227.7|35379.3|35229.3|35362|35212|23
1623570850000|2021-06-13 07:54:10|35377.6|35227.6|35377.9|35227.9|35378.2|35228.2|35376.5|35226.5|18
1623570860000|2021-06-13 07:54:20|35378.1|35228.1|35378.1|35228.1|35378.3|35228.3|35378.1|35228.1|6
1623570870000|2021-06-13 07:54:30|35378.3|35228.3|35378.3|35228.3|35378.5|35228.5|35378.1|35228.1|15
1623570880000|2021-06-13 07:54:40|35378.4|35228.4|35381|35231|35382.9|35232.9|35378.3|35228.3|26
1623570890000|2021-06-13 07:54:50|35380.8|35230.8|35379.7|35229.7|35380.8|35230.8|35379.7|35229.7|12
1623570900000|2021-06-13 07:55:00|35379.9|35229.9|35374.2|35224.2|35380|35230|35372.8|35222.8|20
1623570910000|2021-06-13 07:55:10|35374.8|35224.8|35372.7|35222.7|35375.2|35225.2|35372.6|35222.6|28
1623570920000|2021-06-13 07:55:20|35373.4|35223.4|35372.7|35222.7|35373.5|35223.5|35368.4|35218.4|19
1623570930000|2021-06-13 07:55:30|35372.5|35222.5|35373.9|35223.9|35375.2|35225.2|35371.9|35221.9|15
1623570940000|2021-06-13 07:55:40|35373.2|35223.2|35375|35225|35375.1|35225.1|35373.2|35223.2|12
1623570950000|2021-06-13 07:55:50|35375.4|35225.4|35387|35237|35388.1|35238.1|35375.4|35225.4|23
1623570960000|2021-06-13 07:56:00|35387.5|35237.5|35401.9|35251.9|35402.7|35252.7|35387.4|35237.4|28
1623570970000|2021-06-13 07:56:10|35402.5|35252.5|35399.1|35249.1|35409.4|35259.4|35399.1|35249.1|33
1623570980000|2021-06-13 07:56:20|35399.7|35249.7|35399.2|35249.2|35399.7|35249.7|35392.7|35242.7|31
1623570990000|2021-06-13 07:56:30|35399|35249|35398.2|35248.2|35399|35249|35398.2|35248.2|6
1623571000000|2021-06-13 07:56:40|35398.3|35248.3|35401.2|35251.2|35401.5|35251.5|35398.2|35248.2|12
1623571010000|2021-06-13 07:56:50|35401.1|35251.1|35401.2|35251.2|35401.2|35251.2|35401.1|35251.1|2
1623571020000|2021-06-13 07:57:00|35400.1|35250.1|35384.7|35234.7|35400.1|35250.1|35383.9|35233.9|24
1623571030000|2021-06-13 07:57:10|35384.2|35234.2|35383.9|35233.9|35384.4|35234.4|35382.6|35232.6|15
1623571040000|2021-06-13 07:57:20|35384.5|35234.5|35383.4|35233.4|35384.8|35234.8|35383.1|35233.1|23
1623571050000|2021-06-13 07:57:30|35382.7|35232.7|35385|35235|35385.8|35235.8|35382.7|35232.7|18
1623571060000|2021-06-13 07:57:40|35385.5|35235.5|35388.5|35238.5|35388.5|35238.5|35383.9|35233.9|19
1623571070000|2021-06-13 07:57:50|35388.4|35238.4|35389.4|35239.4|35390.5|35240.5|35388.2|35238.2|18
1623571080000|2021-06-13 07:58:00|35389.3|35239.3|35380.7|35230.7|35389.5|35239.5|35378|35228|22
1623571090000|2021-06-13 07:58:10|35380.3|35230.3|35366.6|35216.6|35380.5|35230.5|35365.6|35215.6|24
1623571100000|2021-06-13 07:58:20|35367.4|35217.4|35371.7|35221.7|35376.5|35226.5|35367.4|35217.4|30
1623571110000|2021-06-13 07:58:30|35371.8|35221.8|35372.9|35222.9|35374.9|35224.9|35371.5|35221.5|22
1623571120000|2021-06-13 07:58:40|35372.8|35222.8|35368.9|35218.9|35372.8|35222.8|35367|35217|33
1623571130000|2021-06-13 07:58:50|35368.8|35218.8|35365.2|35215.2|35372.1|35222.1|35364.7|35214.7|27
1623571140000|2021-06-13 07:59:00|35365.7|35215.7|35367.6|35217.6|35368.4|35218.4|35364.9|35214.9|15
1623571150000|2021-06-13 07:59:10|35367.4|35217.4|35367|35217|35368.1|35218.1|35367|35217|16
1623571160000|2021-06-13 07:59:20|35368.4|35218.4|35371.2|35221.2|35371.2|35221.2|35368.4|35218.4|12
1623571170000|2021-06-13 07:59:30|35371.8|35221.8|35370.7|35220.7|35371.8|35221.8|35369.4|35219.4|18
1623571180000|2021-06-13 07:59:40|35370.8|35220.8|35370.8|35220.8|35371.2|35221.2|35370.7|35220.7|5
1623571190000|2021-06-13 07:59:50|35371.1|35221.1|35364.8|35214.8|35371.1|35221.1|35364.8|35214.8|19
1623571200000|2021-06-13 08:00:00|35363.9|35213.9|35362.2|35212.2|35363.9|35213.9|35361.9|35211.9|23
1623571210000|2021-06-13 08:00:10|35361.8|35211.8|35357.9|35207.9|35362.1|35212.1|35357.9|35207.9|23
1623571220000|2021-06-13 08:00:20|35358|35208|35358.8|35208.8|35360.7|35210.7|35358|35208|16
1623571230000|2021-06-13 08:00:30|35360.7|35210.7|35355.3|35205.3|35360.7|35210.7|35354.8|35204.8|18
1623571240000|2021-06-13 08:00:40|35355|35205|35355.8|35205.8|35355.8|35205.8|35354.5|35204.5|8
1623571250000|2021-06-13 08:00:50|35355.7|35205.7|35355|35205|35356.2|35206.2|35355|35205|17
1623571260000|2021-06-13 08:01:00|35356|35206|35356|35206|35356|35206|35355|35205|6
1623571270000|2021-06-13 08:01:10|35355.6|35205.6|35355.6|35205.6|35355.6|35205.6|35355.6|35205.6|1
1623571280000|2021-06-13 08:01:20|35355.5|35205.5|35359|35209|35359.1|35209.1|35355.5|35205.5|18
1623571290000|2021-06-13 08:01:30|35358.6|35208.6|35362.6|35212.6|35363.1|35213.1|35357.7|35207.7|18
1623571300000|2021-06-13 08:01:40|35362.1|35212.1|35362.1|35212.1|35362.4|35212.4|35360|35210|12
1623571310000|2021-06-13 08:01:50|35362|35212|35361.5|35211.5|35362.1|35212.1|35361|35211|11
1623571320000|2021-06-13 08:02:00|35361.2|35211.2|35375.2|35225.2|35375.2|35225.2|35361.2|35211.2|21
1623571330000|2021-06-13 08:02:10|35375.4|35225.4|35374.4|35224.4|35376.3|35226.3|35368.8|35218.8|30
1623571340000|2021-06-13 08:02:20|35374.5|35224.5|35380.7|35230.7|35380.7|35230.7|35374.5|35224.5|25
1623571350000|2021-06-13 08:02:30|35380.6|35230.6|35397.1|35247.1|35397.1|35247.1|35379|35229|28
1623571360000|2021-06-13 08:02:40|35396.8|35246.8|35393.6|35243.6|35397.1|35247.1|35392.2|35242.2|29
1623571370000|2021-06-13 08:02:50|35393.2|35243.2|35399.7|35249.7|35399.7|35249.7|35393.2|35243.2|18
1623571380000|2021-06-13 08:03:00|35399.6|35249.6|35385.9|35235.9|35399.6|35249.6|35375.3|35225.3|29
1623571390000|2021-06-13 08:03:10|35386.2|35236.2|35383.4|35233.4|35386.2|35236.2|35381.6|35231.6|23
1623571400000|2021-06-13 08:03:20|35383.3|35233.3|35390.2|35240.2|35394.8|35244.8|35383.3|35233.3|26
1623571410000|2021-06-13 08:03:30|35390.3|35240.3|35392.8|35242.8|35393.8|35243.8|35389|35239|29
1623571420000|2021-06-13 08:03:40|35393|35243|35393.2|35243.2|35394.8|35244.8|35392.5|35242.5|17
1623571430000|2021-06-13 08:03:50|35393.3|35243.3|35392.4|35242.4|35393.3|35243.3|35392.4|35242.4|9
1623571440000|2021-06-13 08:04:00|35392.2|35242.2|35385.6|35235.6|35392.2|35242.2|35385.4|35235.4|20
1623571450000|2021-06-13 08:04:10|35388.6|35238.6|35388.7|35238.7|35390.2|35240.2|35388.4|35238.4|16
1623571460000|2021-06-13 08:04:20|35389.3|35239.3|35391.4|35241.4|35391.8|35241.8|35389.3|35239.3|27
1623571470000|2021-06-13 08:04:30|35391.2|35241.2|35405.4|35255.4|35407.1|35257.1|35391.2|35241.2|24
1623571480000|2021-06-13 08:04:40|35405.6|35255.6|35405.4|35255.4|35407|35257|35404.2|35254.2|19
1623571490000|2021-06-13 08:04:50|35405.3|35255.3|35410.5|35260.5|35410.5|35260.5|35405.3|35255.3|20
1623571500000|2021-06-13 08:05:00|35410.7|35260.7|35410.3|35260.3|35411.1|35261.1|35410|35260|13
1623571510000|2021-06-13 08:05:10|35410.5|35260.5|35418.8|35268.8|35419|35269|35410.5|35260.5|17
1623571520000|2021-06-13 08:05:20|35419|35269|35423.6|35273.6|35424.2|35274.2|35419|35269|15
1623571530000|2021-06-13 08:05:30|35424.1|35274.1|35426.6|35276.6|35426.9|35276.9|35424.1|35274.1|20
1623571540000|2021-06-13 08:05:40|35426.7|35276.7|35430.4|35280.4|35432.6|35282.6|35426.5|35276.5|28
1623571550000|2021-06-13 08:05:50|35430.3|35280.3|35426.3|35276.3|35431.1|35281.1|35426.3|35276.3|13
1623571560000|2021-06-13 08:06:00|35425.9|35275.9|35423.2|35273.2|35426.6|35276.6|35421.7|35271.7|23
1623571570000|2021-06-13 08:06:10|35422.9|35272.9|35422.8|35272.8|35423|35273|35422.6|35272.6|16
1623571580000|2021-06-13 08:06:20|35423.1|35273.1|35430.6|35280.6|35430.6|35280.6|35423.1|35273.1|20
1623571590000|2021-06-13 08:06:30|35430.7|35280.7|35451.8|35301.8|35451.8|35301.8|35430.7|35280.7|23
1623571600000|2021-06-13 08:06:40|35452.3|35302.3|35450.1|35300.1|35458.4|35308.4|35449.1|35299.1|31
1623571610000|2021-06-13 08:06:50|35449.9|35299.9|35447.4|35297.4|35456.6|35306.6|35447.4|35297.4|29
1623571620000|2021-06-13 08:07:00|35446.6|35296.6|35447.5|35297.5|35447.5|35297.5|35443.6|35293.6|29
1623571630000|2021-06-13 08:07:10|35449.1|35299.1|35458.8|35308.8|35461|35311|35449.1|35299.1|28
1623571640000|2021-06-13 08:07:20|35459.4|35309.4|35468.8|35318.8|35469.1|35319.1|35459.4|35309.4|20
1623571650000|2021-06-13 08:07:30|35468.7|35318.7|35474.2|35324.2|35475.6|35325.6|35468.7|35318.7|19
1623571660000|2021-06-13 08:07:40|35474|35324|35466.8|35316.8|35474|35324|35466.8|35316.8|22
1623571670000|2021-06-13 08:07:50|35466.7|35316.7|35466.5|35316.5|35467|35317|35466.4|35316.4|13
1623571680000|2021-06-13 08:08:00|35464.6|35314.6|35443.4|35293.4|35464.6|35314.6|35443.4|35293.4|26
1623571690000|2021-06-13 08:08:10|35444.1|35294.1|35435.5|35285.5|35444.5|35294.5|35435.5|35285.5|20
1623571700000|2021-06-13 08:08:20|35435.4|35285.4|35427.3|35277.3|35436.2|35286.2|35426.1|35276.1|18
1623571710000|2021-06-13 08:08:30|35427|35277|35436.3|35286.3|35436.9|35286.9|35425.8|35275.8|26
1623571720000|2021-06-13 08:08:40|35436.2|35286.2|35439.6|35289.6|35439.6|35289.6|35435.2|35285.2|15
1623571730000|2021-06-13 08:08:50|35439.8|35289.8|35439.8|35289.8|35441.5|35291.5|35438.6|35288.6|17
1623571740000|2021-06-13 08:09:00|35440.3|35290.3|35452|35302|35453.2|35303.2|35440.3|35290.3|27
1623571750000|2021-06-13 08:09:10|35451.7|35301.7|35450.2|35300.2|35452.2|35302.2|35447|35297|19
1623571760000|2021-06-13 08:09:20|35450.3|35300.3|35452.9|35302.9|35452.9|35302.9|35450.3|35300.3|14
1623571770000|2021-06-13 08:09:30|35452.7|35302.7|35462.6|35312.6|35462.6|35312.6|35452.7|35302.7|25
1623571780000|2021-06-13 08:09:40|35464.4|35314.4|35450.6|35300.6|35466|35316|35450.6|35300.6|31
1623571790000|2021-06-13 08:09:50|35450.7|35300.7|35449.7|35299.7|35450.7|35300.7|35449.4|35299.4|10
1623571800000|2021-06-13 08:10:00|35449.8|35299.8|35454.9|35304.9|35454.9|35304.9|35449.7|35299.7|27
1623571810000|2021-06-13 08:10:10|35455.1|35305.1|35435.6|35285.6|35455.3|35305.3|35435.6|35285.6|26
1623571820000|2021-06-13 08:10:20|35435.5|35285.5|35433|35283|35436.3|35286.3|35432.9|35282.9|19
1623571830000|2021-06-13 08:10:30|35432.9|35282.9|35432.5|35282.5|35433.1|35283.1|35432.5|35282.5|10
1623571840000|2021-06-13 08:10:40|35432.8|35282.8|35439.1|35289.1|35441.5|35291.5|35432.8|35282.8|14
1623571850000|2021-06-13 08:10:50|35438.9|35288.9|35434|35284|35440.5|35290.5|35432.7|35282.7|15
1623571860000|2021-06-13 08:11:00|35433.9|35283.9|35425.8|35275.8|35434.8|35284.8|35425.2|35275.2|25
1623571870000|2021-06-13 08:11:10|35426|35276|35408.8|35258.8|35426.6|35276.6|35408|35258|36
1623571880000|2021-06-13 08:11:20|35408|35258|35413|35263|35413|35263|35405.8|35255.8|35
1623571890000|2021-06-13 08:11:30|35412.9|35262.9|35428.2|35278.2|35428.3|35278.3|35410.7|35260.7|35
1623571900000|2021-06-13 08:11:40|35428.3|35278.3|35429.3|35279.3|35429.7|35279.7|35427.6|35277.6|18
1623571910000|2021-06-13 08:11:50|35429.2|35279.2|35423.6|35273.6|35431|35281|35423.2|35273.2|21
1623571920000|2021-06-13 08:12:00|35423.1|35273.1|35427|35277|35432.8|35282.8|35421.8|35271.8|33
1623571930000|2021-06-13 08:12:10|35427.1|35277.1|35425.7|35275.7|35427.1|35277.1|35420.6|35270.6|29
1623571940000|2021-06-13 08:12:20|35425.8|35275.8|35425.9|35275.9|35425.9|35275.9|35425.8|35275.8|2
1623571950000|2021-06-13 08:12:30|35425.8|35275.8|35419.5|35269.5|35425.8|35275.8|35419.2|35269.2|15
1623571960000|2021-06-13 08:12:40|35419.6|35269.6|35420.3|35270.3|35420.3|35270.3|35419|35269|15
1623571970000|2021-06-13 08:12:50|35420.2|35270.2|35416.6|35266.6|35421.6|35271.6|35415.1|35265.1|17
1623571980000|2021-06-13 08:13:00|35412.9|35262.9|35411.7|35261.7|35415.6|35265.6|35410.1|35260.1|26
1623571990000|2021-06-13 08:13:10|35411.5|35261.5|35405.9|35255.9|35412.2|35262.2|35405.9|35255.9|19
1623572000000|2021-06-13 08:13:20|35405|35255|35392.2|35242.2|35405.3|35255.3|35391.5|35241.5|19
1623572010000|2021-06-13 08:13:30|35391.9|35241.9|35392.5|35242.5|35392.5|35242.5|35390.6|35240.6|25
1623572020000|2021-06-13 08:13:40|35392.6|35242.6|35395.6|35245.6|35395.6|35245.6|35391.7|35241.7|29
1623572030000|2021-06-13 08:13:50|35398.1|35248.1|35413.1|35263.1|35415.6|35265.6|35398.1|35248.1|31
1623572040000|2021-06-13 08:14:00|35413.5|35263.5|35399.2|35249.2|35413.8|35263.8|35399.2|35249.2|26
1623572050000|2021-06-13 08:14:10|35399.4|35249.4|35398|35248|35399.4|35249.4|35396.8|35246.8|16
1623572060000|2021-06-13 08:14:20|35398.3|35248.3|35398.9|35248.9|35398.9|35248.9|35396.9|35246.9|19
1623572070000|2021-06-13 08:14:30|35399.9|35249.9|35401|35251|35403|35253|35399.9|35249.9|28
1623572080000|2021-06-13 08:14:40|35401.1|35251.1|35411.3|35261.3|35413.1|35263.1|35401.1|35251.1|22
1623572090000|2021-06-13 08:14:50|35411|35261|35402.4|35252.4|35411.4|35261.4|35401.5|35251.5|12
1623572100000|2021-06-13 08:15:00|35400.2|35250.2|35402.2|35252.2|35405.2|35255.2|35399.9|35249.9|24
1623572110000|2021-06-13 08:15:10|35402.4|35252.4|35394.9|35244.9|35402.4|35252.4|35393.9|35243.9|17
1623572120000|2021-06-13 08:15:20|35395.3|35245.3|35392.2|35242.2|35395.8|35245.8|35392.2|35242.2|13
1623572130000|2021-06-13 08:15:30|35391.8|35241.8|35380.6|35230.6|35392.5|35242.5|35380.6|35230.6|27
1623572140000|2021-06-13 08:15:40|35380.4|35230.4|35377.6|35227.6|35380.8|35230.8|35377.2|35227.2|22
1623572150000|2021-06-13 08:15:50|35377.2|35227.2|35376|35226|35377.2|35227.2|35375.8|35225.8|21
1623572160000|2021-06-13 08:16:00|35375.6|35225.6|35364.9|35214.9|35375.9|35225.9|35364.9|35214.9|28
1623572170000|2021-06-13 08:16:10|35365.1|35215.1|35363.1|35213.1|35365.1|35215.1|35363.1|35213.1|21
1623572180000|2021-06-13 08:16:20|35363.4|35213.4|35338|35188|35363.5|35213.5|35336.8|35186.8|28
1623572190000|2021-06-13 08:16:30|35334.5|35184.5|35343.2|35193.2|35344.5|35194.5|35331.5|35181.5|34
1623572200000|2021-06-13 08:16:40|35343.5|35193.5|35333|35183|35345.2|35195.2|35333|35183|31
1623572210000|2021-06-13 08:16:50|35332.2|35182.2|35331|35181|35337.9|35187.9|35326.8|35176.8|33
1623572220000|2021-06-13 08:17:00|35331.4|35181.4|35312.3|35162.3|35331.4|35181.4|35312.3|35162.3|24
1623572230000|2021-06-13 08:17:10|35310.6|35160.6|35298.1|35148.1|35311|35161|35292.9|35142.9|33
1623572240000|2021-06-13 08:17:20|35297.5|35147.5|35294.9|35144.9|35298.3|35148.3|35291.6|35141.6|36
1623572250000|2021-06-13 08:17:30|35294|35144|35295.1|35145.1|35296.6|35146.6|35291|35141|30
1623572260000|2021-06-13 08:17:40|35295.6|35145.6|35290.7|35140.7|35298.3|35148.3|35288.7|35138.7|34
1623572270000|2021-06-13 08:17:50|35290.4|35140.4|35296|35146|35297.5|35147.5|35288.4|35138.4|31
1623572280000|2021-06-13 08:18:00|35298|35148|35275|35125|35298.4|35148.4|35275|35125|32
1623572290000|2021-06-13 08:18:10|35276.7|35126.7|35278.6|35128.6|35281.3|35131.3|35267.6|35117.6|35
1623572300000|2021-06-13 08:18:20|35278.4|35128.4|35284|35134|35288.1|35138.1|35277.5|35127.5|36
1623572310000|2021-06-13 08:18:30|35282.3|35132.3|35285.5|35135.5|35285.5|35135.5|35277.9|35127.9|33
1623572320000|2021-06-13 08:18:40|35284.8|35134.8|35298.1|35148.1|35298.1|35148.1|35284.3|35134.3|27
1623572330000|2021-06-13 08:18:50|35296.8|35146.8|35288.6|35138.6|35296.8|35146.8|35286.6|35136.6|33
1623572340000|2021-06-13 08:19:00|35288.9|35138.9|35296.3|35146.3|35297.8|35147.8|35288.9|35138.9|27
1623572350000|2021-06-13 08:19:10|35296.8|35146.8|35307.1|35157.1|35307.1|35157.1|35296.5|35146.5|23
1623572360000|2021-06-13 08:19:20|35307.8|35157.8|35299.8|35149.8|35312.1|35162.1|35299.5|35149.5|26
1623572370000|2021-06-13 08:19:30|35299.7|35149.7|35292.3|35142.3|35300.1|35150.1|35292.3|35142.3|27
1623572380000|2021-06-13 08:19:40|35294|35144|35292.2|35142.2|35294.6|35144.6|35291.3|35141.3|26
1623572390000|2021-06-13 08:19:50|35292.4|35142.4|35302.1|35152.1|35302.5|35152.5|35292|35142|27
1623572400000|2021-06-13 08:20:00|35301.9|35151.9|35288.6|35138.6|35301.9|35151.9|35288.6|35138.6|31
1623572410000|2021-06-13 08:20:10|35289|35139|35296.6|35146.6|35297.1|35147.1|35288.5|35138.5|26
1623572420000|2021-06-13 08:20:20|35296.2|35146.2|35303.9|35153.9|35303.9|35153.9|35296.2|35146.2|31
1623572430000|2021-06-13 08:20:30|35303.7|35153.7|35312.1|35162.1|35312.1|35162.1|35303.7|35153.7|31
1623572440000|2021-06-13 08:20:40|35312.3|35162.3|35312.8|35162.8|35313.6|35163.6|35310.6|35160.6|28
1623572450000|2021-06-13 08:20:50|35313.4|35163.4|35321.8|35171.8|35322.9|35172.9|35313.3|35163.3|22
1623572460000|2021-06-13 08:21:00|35321.3|35171.3|35320.4|35170.4|35322.5|35172.5|35320.3|35170.3|19
1623572470000|2021-06-13 08:21:10|35320.6|35170.6|35321|35171|35321.5|35171.5|35320.5|35170.5|10
1623572480000|2021-06-13 08:21:20|35320.9|35170.9|35320.1|35170.1|35320.9|35170.9|35319|35169|17
1623572490000|2021-06-13 08:21:30|35320.2|35170.2|35321.3|35171.3|35322|35172|35319.4|35169.4|22
1623572500000|2021-06-13 08:21:40|35321.4|35171.4|35325.7|35175.7|35325.7|35175.7|35321.4|35171.4|22
1623572510000|2021-06-13 08:21:50|35325.6|35175.6|35325.2|35175.2|35325.9|35175.9|35324.5|35174.5|10
1623572520000|2021-06-13 08:22:00|35326.4|35176.4|35321.8|35171.8|35327|35177|35321.8|35171.8|18
1623572530000|2021-06-13 08:22:10|35321.3|35171.3|35320.4|35170.4|35321.7|35171.7|35319.4|35169.4|20
1623572540000|2021-06-13 08:22:20|35320.7|35170.7|35315.4|35165.4|35321.7|35171.7|35315.4|35165.4|25
1623572550000|2021-06-13 08:22:30|35316.3|35166.3|35311.2|35161.2|35316.3|35166.3|35307.9|35157.9|21
1623572560000|2021-06-13 08:22:40|35311.5|35161.5|35312.2|35162.2|35312.5|35162.5|35310.9|35160.9|27
1623572570000|2021-06-13 08:22:50|35312|35162|35308.1|35158.1|35312|35162|35308.1|35158.1|23
1623572580000|2021-06-13 08:23:00|35308.2|35158.2|35314.5|35164.5|35314.5|35164.5|35302.6|35152.6|31
1623572590000|2021-06-13 08:23:10|35315|35165|35320.8|35170.8|35321|35171|35315|35165|19
1623572600000|2021-06-13 08:23:20|35321|35171|35321.3|35171.3|35321.8|35171.8|35320.8|35170.8|14
1623572610000|2021-06-13 08:23:30|35321.5|35171.5|35322|35172|35322|35172|35321.3|35171.3|5
1623572620000|2021-06-13 08:23:40|35322.1|35172.1|35321.5|35171.5|35322.1|35172.1|35321.3|35171.3|7
1623572630000|2021-06-13 08:23:50|35320.9|35170.9|35321.1|35171.1|35321.1|35171.1|35320.7|35170.7|4
1623572640000|2021-06-13 08:24:00|35321.2|35171.2|35306.9|35156.9|35321.6|35171.6|35306.9|35156.9|21
1623572650000|2021-06-13 08:24:10|35307|35157|35315.9|35165.9|35317|35167|35307|35157|28
1623572660000|2021-06-13 08:24:20|35315.8|35165.8|35318.2|35168.2|35318.5|35168.5|35313.8|35163.8|23
1623572670000|2021-06-13 08:24:30|35318.1|35168.1|35318.3|35168.3|35318.3|35168.3|35318.1|35168.1|8
1623572680000|2021-06-13 08:24:40|35318.4|35168.4|35319.9|35169.9|35319.9|35169.9|35317.7|35167.7|11
1623572690000|2021-06-13 08:24:50|35319.8|35169.8|35321|35171|35321.1|35171.1|35319.8|35169.8|5
1623572700000|2021-06-13 08:25:00|35321.1|35171.1|35336.9|35186.9|35338.8|35188.8|35319|35169|19
1623572710000|2021-06-13 08:25:10|35336.6|35186.6|35343|35193|35343.2|35193.2|35336.6|35186.6|19
1623572720000|2021-06-13 08:25:20|35342.5|35192.5|35341.5|35191.5|35342.5|35192.5|35338.7|35188.7|18
1623572730000|2021-06-13 08:25:30|35341.3|35191.3|35346.7|35196.7|35347.3|35197.3|35340.6|35190.6|21
1623572740000|2021-06-13 08:25:40|35347.1|35197.1|35350.8|35200.8|35351|35201|35346.8|35196.8|7
1623572750000|2021-06-13 08:25:50|35350.6|35200.6|35350.3|35200.3|35350.6|35200.6|35350|35200|6
1623572760000|2021-06-13 08:26:00|35350.4|35200.4|35352.8|35202.8|35352.9|35202.9|35350.4|35200.4|5
1623572770000|2021-06-13 08:26:10|35352.6|35202.6|35352.9|35202.9|35353|35203|35352.6|35202.6|5
1623572780000|2021-06-13 08:26:20|35352.7|35202.7|35342.2|35192.2|35352.9|35202.9|35341.5|35191.5|16
1623572790000|2021-06-13 08:26:30|35342|35192|35352.2|35202.2|35352.5|35202.5|35342|35192|28
1623572800000|2021-06-13 08:26:40|35352.1|35202.1|35348.9|35198.9|35352.3|35202.3|35348.9|35198.9|13
1623572810000|2021-06-13 08:26:50|35349.1|35199.1|35347.6|35197.6|35349.1|35199.1|35346.9|35196.9|18
1623572820000|2021-06-13 08:27:00|35349.3|35199.3|35350|35200|35350|35200|35349.2|35199.2|12
1623572830000|2021-06-13 08:27:10|35351.3|35201.3|35350.1|35200.1|35351.3|35201.3|35349.6|35199.6|10
1623572840000|2021-06-13 08:27:20|35350.4|35200.4|35361.3|35211.3|35361.3|35211.3|35350.4|35200.4|22
1623572850000|2021-06-13 08:27:30|35360.8|35210.8|35364.5|35214.5|35364.8|35214.8|35360.3|35210.3|28
1623572860000|2021-06-13 08:27:40|35364.2|35214.2|35364.6|35214.6|35365|35215|35363.7|35213.7|14
1623572870000|2021-06-13 08:27:50|35365|35215|35371.7|35221.7|35371.9|35221.9|35365|35215|24
1623572880000|2021-06-13 08:28:00|35371.5|35221.5|35381.5|35231.5|35381.5|35231.5|35371.5|35221.5|28
1623572890000|2021-06-13 08:28:10|35381.4|35231.4|35397.5|35247.5|35397.8|35247.8|35381.4|35231.4|30
1623572900000|2021-06-13 08:28:20|35397.9|35247.9|35406|35256|35406|35256|35397.9|35247.9|29
1623572910000|2021-06-13 08:28:30|35406.1|35256.1|35422.9|35272.9|35422.9|35272.9|35405.9|35255.9|30
1623572920000|2021-06-13 08:28:40|35423|35273|35437.8|35287.8|35437.8|35287.8|35423|35273|31
1623572930000|2021-06-13 08:28:50|35438.6|35288.6|35435.4|35285.4|35439.5|35289.5|35434.9|35284.9|27
1623572940000|2021-06-13 08:29:00|35434.8|35284.8|35441.2|35291.2|35446.1|35296.1|35433.6|35283.6|26
1623572950000|2021-06-13 08:29:10|35440.7|35290.7|35445.6|35295.6|35446.6|35296.6|35438.5|35288.5|28
1623572960000|2021-06-13 08:29:20|35445.1|35295.1|35446.2|35296.2|35446.2|35296.2|35443.7|35293.7|23
1623572970000|2021-06-13 08:29:30|35446.7|35296.7|35452.7|35302.7|35452.7|35302.7|35446.4|35296.4|16
1623572980000|2021-06-13 08:29:40|35453.2|35303.2|35452.6|35302.6|35454.8|35304.8|35452.6|35302.6|19
1623572990000|2021-06-13 08:29:50|35453.7|35303.7|35459.7|35309.7|35460.2|35310.2|35453.7|35303.7|24
1623573000000|2021-06-13 08:30:00|35460|35310|35448.8|35298.8|35469.6|35319.6|35448.8|35298.8|35
1623573010000|2021-06-13 08:30:10|35448.1|35298.1|35456.4|35306.4|35456.6|35306.6|35448|35298|23
1623573020000|2021-06-13 08:30:20|35455.7|35305.7|35451.4|35301.4|35455.7|35305.7|35448.7|35298.7|22
1623573030000|2021-06-13 08:30:30|35451.5|35301.5|35449.9|35299.9|35451.9|35301.9|35446|35296|23
1623573040000|2021-06-13 08:30:40|35450|35300|35444.1|35294.1|35451.6|35301.6|35444.1|35294.1|28
1623573050000|2021-06-13 08:30:50|35443.9|35293.9|35445.2|35295.2|35445.5|35295.5|35443.9|35293.9|13
1623573060000|2021-06-13 08:31:00|35445.1|35295.1|35444.6|35294.6|35445.3|35295.3|35444.5|35294.5|7
1623573070000|2021-06-13 08:31:10|35444.7|35294.7|35444.9|35294.9|35445|35295|35443.2|35293.2|11
1623573080000|2021-06-13 08:31:20|35444.6|35294.6|35450.8|35300.8|35452.1|35302.1|35442.8|35292.8|22
1623573090000|2021-06-13 08:31:30|35453.8|35303.8|35478|35328|35478|35328|35453.8|35303.8|32
1623573100000|2021-06-13 08:31:40|35478.6|35328.6|35512.1|35362.1|35512.1|35362.1|35478.6|35328.6|34
1623573110000|2021-06-13 08:31:50|35512.9|35362.9|35547.8|35397.8|35547.8|35397.8|35512.9|35362.9|36
1623573120000|2021-06-13 08:32:00|35547.9|35397.9|35536.1|35386.1|35548.8|35398.8|35526.3|35376.3|38
1623573130000|2021-06-13 08:32:10|35535.3|35385.3|35604.4|35454.4|35604.4|35454.4|35534.2|35384.2|33
1623573140000|2021-06-13 08:32:20|35604.6|35454.6|35613.3|35463.3|35623|35473|35593.5|35443.5|38
1623573150000|2021-06-13 08:32:30|35611.9|35461.9|35598.9|35448.9|35616.1|35466.1|35597.7|35447.7|35
1623573160000|2021-06-13 08:32:40|35602|35452|35592.4|35442.4|35613.7|35463.7|35592.2|35442.2|32
1623573170000|2021-06-13 08:32:50|35593.9|35443.9|35593.7|35443.7|35597.1|35447.1|35590.7|35440.7|28
1623573180000|2021-06-13 08:33:00|35593.6|35443.6|35590.8|35440.8|35594|35444|35589|35439|16
1623573190000|2021-06-13 08:33:10|35603|35453|35581.5|35431.5|35603|35453|35581.4|35431.4|33
1623573200000|2021-06-13 08:33:20|35579.9|35429.9|35609|35459|35609|35459|35575.7|35425.7|35
1623573210000|2021-06-13 08:33:30|35607.5|35457.5|35659.8|35509.8|35671.8|35521.8|35607.5|35457.5|39
1623573220000|2021-06-13 08:33:40|35658.8|35508.8|35673.1|35523.1|35681|35531|35658.8|35508.8|40
1623573230000|2021-06-13 08:33:50|35672.8|35522.8|35705.2|35555.2|35705.2|35555.2|35672.8|35522.8|38
1623573240000|2021-06-13 08:34:00|35707.2|35557.2|35686.3|35536.3|35711.6|35561.6|35685.3|35535.3|38
1623573250000|2021-06-13 08:34:10|35688.4|35538.4|35682.3|35532.3|35688.4|35538.4|35668.6|35518.6|36
1623573260000|2021-06-13 08:34:20|35681.9|35531.9|35654.9|35504.9|35681.9|35531.9|35652.4|35502.4|37
1623573270000|2021-06-13 08:34:30|35655.4|35505.4|35668.5|35518.5|35678.6|35528.6|35655.4|35505.4|34
1623573280000|2021-06-13 08:34:40|35671.1|35521.1|35684.2|35534.2|35684.2|35534.2|35671.1|35521.1|25
1623573290000|2021-06-13 08:34:50|35683.7|35533.7|35733.1|35583.1|35733.9|35583.9|35680.2|35530.2|39
1623573300000|2021-06-13 08:35:00|35729.9|35579.9|35719|35569|35747.1|35597.1|35719|35569|38
1623573310000|2021-06-13 08:35:10|35718.9|35568.9|35705.3|35555.3|35718.9|35568.9|35702.1|35552.1|36
1623573320000|2021-06-13 08:35:20|35709|35559|35722.1|35572.1|35722.1|35572.1|35707.7|35557.7|34
1623573330000|2021-06-13 08:35:30|35723.2|35573.2|35764.6|35614.6|35764.7|35614.7|35723.2|35573.2|37
1623573340000|2021-06-13 08:35:40|35763.5|35613.5|35795.3|35645.3|35825.5|35675.5|35763.5|35613.5|36
1623573350000|2021-06-13 08:35:50|35794|35644|35780.2|35630.2|35804.3|35654.3|35780.1|35630.1|36
1623573360000|2021-06-13 08:36:00|35780.1|35630.1|35782|35632|35782|35632|35772.5|35622.5|37
1623573370000|2021-06-13 08:36:10|35782.3|35632.3|35760.4|35610.4|35782.3|35632.3|35756.8|35606.8|39
1623573380000|2021-06-13 08:36:20|35761.5|35611.5|35773.5|35623.5|35775.4|35625.4|35761.4|35611.4|33
1623573390000|2021-06-13 08:36:30|35774.7|35624.7|35778.5|35628.5|35785|35635|35774.7|35624.7|32
1623573400000|2021-06-13 08:36:40|35778.4|35628.4|35771.9|35621.9|35778.4|35628.4|35770.2|35620.2|30
1623573410000|2021-06-13 08:36:50|35772|35622|35771.5|35621.5|35772.4|35622.4|35767.9|35617.9|24
1623573420000|2021-06-13 08:37:00|35770.8|35620.8|35770.6|35620.6|35773.4|35623.4|35769.8|35619.8|27
1623573430000|2021-06-13 08:37:10|35770.5|35620.5|35747.7|35597.7|35770.7|35620.7|35744.7|35594.7|34
1623573440000|2021-06-13 08:37:20|35749.4|35599.4|35738.9|35588.9|35750.5|35600.5|35734.8|35584.8|34
1623573450000|2021-06-13 08:37:30|35739.3|35589.3|35731.2|35581.2|35739.3|35589.3|35723.5|35573.5|22
1623573460000|2021-06-13 08:37:40|35731|35581|35719.1|35569.1|35731.2|35581.2|35719|35569|19
1623573470000|2021-06-13 08:37:50|35718.8|35568.8|35721.2|35571.2|35721.2|35571.2|35713.3|35563.3|31
1623573480000|2021-06-13 08:38:00|35720.8|35570.8|35702.5|35552.5|35721.7|35571.7|35702.5|35552.5|34
1623573490000|2021-06-13 08:38:10|35704|35554|35700.1|35550.1|35709.4|35559.4|35697.3|35547.3|28
1623573500000|2021-06-13 08:38:20|35699.7|35549.7|35695.6|35545.6|35700.9|35550.9|35695.6|35545.6|26
1623573510000|2021-06-13 08:38:30|35695.7|35545.7|35714.6|35564.6|35714.6|35564.6|35694.3|35544.3|36
1623573520000|2021-06-13 08:38:40|35714.4|35564.4|35710.3|35560.3|35714.8|35564.8|35706.4|35556.4|29
1623573530000|2021-06-13 08:38:50|35710.2|35560.2|35704.2|35554.2|35710.2|35560.2|35700.2|35550.2|36
1623573540000|2021-06-13 08:39:00|35705.5|35555.5|35695.3|35545.3|35706.9|35556.9|35695.3|35545.3|36
1623573550000|2021-06-13 08:39:10|35695.6|35545.6|35689.4|35539.4|35695.9|35545.9|35679.7|35529.7|27
1623573560000|2021-06-13 08:39:20|35691|35541|35701.2|35551.2|35701.2|35551.2|35689|35539|36
1623573570000|2021-06-13 08:39:30|35701.3|35551.3|35722.9|35572.9|35725.5|35575.5|35701.3|35551.3|33
1623573580000|2021-06-13 08:39:40|35723.5|35573.5|35719.5|35569.5|35723.5|35573.5|35718.1|35568.1|32
1623573590000|2021-06-13 08:39:50|35719.4|35569.4|35721|35571|35722.3|35572.3|35717.7|35567.7|28
1623573600000|2021-06-13 08:40:00|35720.7|35570.7|35711.9|35561.9|35721.1|35571.1|35711.9|35561.9|24
1623573610000|2021-06-13 08:40:10|35711.8|35561.8|35704.8|35554.8|35711.8|35561.8|35703.2|35553.2|29
1623573620000|2021-06-13 08:40:20|35704.3|35554.3|35702.9|35552.9|35704.3|35554.3|35702.4|35552.4|25
1623573630000|2021-06-13 08:40:30|35703|35553|35690.6|35540.6|35704.1|35554.1|35689.9|35539.9|26
1623573640000|2021-06-13 08:40:40|35689.3|35539.3|35684.3|35534.3|35689.3|35539.3|35684.2|35534.2|25
1623573650000|2021-06-13 08:40:50|35684.2|35534.2|35673.6|35523.6|35684.4|35534.4|35673.6|35523.6|21
1623573660000|2021-06-13 08:41:00|35673.9|35523.9|35665.5|35515.5|35675.8|35525.8|35665.1|35515.1|32
1623573670000|2021-06-13 08:41:10|35665.4|35515.4|35664.6|35514.6|35668.3|35518.3|35663.4|35513.4|23
1623573680000|2021-06-13 08:41:20|35664.9|35514.9|35693.3|35543.3|35696.4|35546.4|35664.4|35514.4|33
1623573690000|2021-06-13 08:41:30|35692.8|35542.8|35687.4|35537.4|35692.8|35542.8|35686.3|35536.3|28
1623573700000|2021-06-13 08:41:40|35687.5|35537.5|35688.4|35538.4|35690.8|35540.8|35687.3|35537.3|31
1623573710000|2021-06-13 08:41:50|35688.5|35538.5|35678.9|35528.9|35689|35539|35678.9|35528.9|27
1623573720000|2021-06-13 08:42:00|35679.4|35529.4|35689.8|35539.8|35690.9|35540.9|35679.4|35529.4|25
1623573730000|2021-06-13 08:42:10|35690.5|35540.5|35681.9|35531.9|35691.3|35541.3|35676.2|35526.2|32
1623573740000|2021-06-13 08:42:20|35676.7|35526.7|35674.2|35524.2|35677|35527|35674.2|35524.2|14
1623573750000|2021-06-13 08:42:30|35677.8|35527.8|35673.2|35523.2|35677.8|35527.8|35672.3|35522.3|19
1623573760000|2021-06-13 08:42:40|35673.6|35523.6|35670|35520|35674.5|35524.5|35670|35520|24
1623573770000|2021-06-13 08:42:50|35669.9|35519.9|35663.1|35513.1|35670.5|35520.5|35663.1|35513.1|31
1623573780000|2021-06-13 08:43:00|35663.4|35513.4|35659.8|35509.8|35664.1|35514.1|35652.4|35502.4|31
1623573790000|2021-06-13 08:43:10|35659.9|35509.9|35657.9|35507.9|35661.1|35511.1|35657.3|35507.3|32
1623573800000|2021-06-13 08:43:20|35657.6|35507.6|35654.7|35504.7|35658|35508|35654.1|35504.1|26
1623573810000|2021-06-13 08:43:30|35654.6|35504.6|35651.4|35501.4|35654.6|35504.6|35650.1|35500.1|31
1623573820000|2021-06-13 08:43:40|35651.5|35501.5|35644.2|35494.2|35651.5|35501.5|35644.2|35494.2|27
1623573830000|2021-06-13 08:43:50|35644.1|35494.1|35654.5|35504.5|35655.7|35505.7|35642.2|35492.2|32
1623573840000|2021-06-13 08:44:00|35654.1|35504.1|35670.5|35520.5|35670.5|35520.5|35646.6|35496.6|31
1623573850000|2021-06-13 08:44:10|35672|35522|35689.1|35539.1|35689.1|35539.1|35672|35522|27
1623573860000|2021-06-13 08:44:20|35689.8|35539.8|35694.4|35544.4|35694.4|35544.4|35688.8|35538.8|20
1623573870000|2021-06-13 08:44:30|35694.3|35544.3|35688.4|35538.4|35694.7|35544.7|35688.2|35538.2|26
1623573880000|2021-06-13 08:44:40|35688.6|35538.6|35676.9|35526.9|35688.9|35538.9|35676.8|35526.8|35
1623573890000|2021-06-13 08:44:50|35676.7|35526.7|35686.7|35536.7|35686.7|35536.7|35673.1|35523.1|30
1623573900000|2021-06-13 08:45:00|35686.8|35536.8|35678.5|35528.5|35686.8|35536.8|35678.2|35528.2|19
1623573910000|2021-06-13 08:45:10|35677.8|35527.8|35661.8|35511.8|35677.8|35527.8|35661.8|35511.8|32
1623573920000|2021-06-13 08:45:20|35662.3|35512.3|35650.5|35500.5|35662.3|35512.3|35650.2|35500.2|29
1623573930000|2021-06-13 08:45:30|35650.4|35500.4|35653.9|35503.9|35656.1|35506.1|35649.2|35499.2|33
1623573940000|2021-06-13 08:45:40|35653.8|35503.8|35653.6|35503.6|35655.3|35505.3|35652.8|35502.8|25
1623573950000|2021-06-13 08:45:50|35653.5|35503.5|35655.2|35505.2|35656.6|35506.6|35652.3|35502.3|30
1623573960000|2021-06-13 08:46:00|35654.3|35504.3|35644.4|35494.4|35654.3|35504.3|35644.4|35494.4|26
1623573970000|2021-06-13 08:46:10|35644.3|35494.3|35634.6|35484.6|35644.3|35494.3|35634.6|35484.6|23
1623573980000|2021-06-13 08:46:20|35636|35486|35635.7|35485.7|35636.8|35486.8|35634.7|35484.7|25
1623573990000|2021-06-13 08:46:30|35635.6|35485.6|35643.2|35493.2|35643.4|35493.4|35635.6|35485.6|33
1623574000000|2021-06-13 08:46:40|35644.1|35494.1|35648.5|35498.5|35652.5|35502.5|35643.1|35493.1|24
1623574010000|2021-06-13 08:46:50|35646.9|35496.9|35642.4|35492.4|35650.1|35500.1|35642.3|35492.3|30
1623574020000|2021-06-13 08:47:00|35642.3|35492.3|35631.6|35481.6|35642.3|35492.3|35629.4|35479.4|35
1623574030000|2021-06-13 08:47:10|35631.5|35481.5|35627.2|35477.2|35631.7|35481.7|35626.5|35476.5|32
1623574040000|2021-06-13 08:47:20|35627.1|35477.1|35620.3|35470.3|35627.1|35477.1|35619.7|35469.7|27
1623574050000|2021-06-13 08:47:30|35620.2|35470.2|35627.9|35477.9|35634.6|35484.6|35620|35470|37
1623574060000|2021-06-13 08:47:40|35627.8|35477.8|35628.9|35478.9|35631.1|35481.1|35627.8|35477.8|28
1623574070000|2021-06-13 08:47:50|35628.8|35478.8|35618.1|35468.1|35628.8|35478.8|35618.1|35468.1|32
1623574080000|2021-06-13 08:48:00|35618|35468|35622.6|35472.6|35623.4|35473.4|35616.4|35466.4|32
1623574090000|2021-06-13 08:48:10|35622.9|35472.9|35641.8|35491.8|35644.6|35494.6|35622.1|35472.1|31
1623574100000|2021-06-13 08:48:20|35642.3|35492.3|35634|35484|35644|35494|35633.4|35483.4|35
1623574110000|2021-06-13 08:48:30|35634.3|35484.3|35630.4|35480.4|35636.9|35486.9|35630.4|35480.4|33
1623574120000|2021-06-13 08:48:40|35630.5|35480.5|35627.7|35477.7|35630.5|35480.5|35627.3|35477.3|32
1623574130000|2021-06-13 08:48:50|35627.6|35477.6|35609.8|35459.8|35631.6|35481.6|35609.8|35459.8|27
1623574140000|2021-06-13 08:49:00|35609.4|35459.4|35617.9|35467.9|35618.1|35468.1|35609.2|35459.2|28
1623574150000|2021-06-13 08:49:10|35618.3|35468.3|35639.2|35489.2|35639.2|35489.2|35618.3|35468.3|27
1623574160000|2021-06-13 08:49:20|35639.1|35489.1|35640.1|35490.1|35640.1|35490.1|35639.1|35489.1|10
1623574170000|2021-06-13 08:49:30|35640.4|35490.4|35641|35491|35641.9|35491.9|35640.4|35490.4|14
1623574180000|2021-06-13 08:49:40|35641.3|35491.3|35640.5|35490.5|35641.4|35491.4|35640.4|35490.4|14
1623574190000|2021-06-13 08:49:50|35640.6|35490.6|35642.5|35492.5|35644.3|35494.3|35640.6|35490.6|19
1623574200000|2021-06-13 08:50:00|35642.4|35492.4|35666.2|35516.2|35666.5|35516.5|35642.4|35492.4|25
1623574210000|2021-06-13 08:50:10|35666.3|35516.3|35665.6|35515.6|35666.7|35516.7|35664.7|35514.7|30
1623574220000|2021-06-13 08:50:20|35665.2|35515.2|35663.5|35513.5|35665.2|35515.2|35656|35506|29
1623574230000|2021-06-13 08:50:30|35662.8|35512.8|35662.8|35512.8|35663.7|35513.7|35658.6|35508.6|34
1623574240000|2021-06-13 08:50:40|35663.3|35513.3|35649.1|35499.1|35663.6|35513.6|35649.1|35499.1|29
1623574250000|2021-06-13 08:50:50|35649.3|35499.3|35641.8|35491.8|35649.3|35499.3|35640.6|35490.6|30
1623574260000|2021-06-13 08:51:00|35642|35492|35639.6|35489.6|35642.7|35492.7|35636|35486|34
1623574270000|2021-06-13 08:51:10|35639.7|35489.7|35637.4|35487.4|35640.9|35490.9|35637.1|35487.1|30
1623574280000|2021-06-13 08:51:20|35636.5|35486.5|35636|35486|35639.6|35489.6|35634.1|35484.1|35
1623574290000|2021-06-13 08:51:30|35638|35488|35625.4|35475.4|35638|35488|35625.4|35475.4|24
1623574300000|2021-06-13 08:51:40|35625.3|35475.3|35626.6|35476.6|35626.7|35476.7|35625.3|35475.3|14
1623574310000|2021-06-13 08:51:50|35626.5|35476.5|35615.6|35465.6|35626.8|35476.8|35615|35465|34
1623574320000|2021-06-13 08:52:00|35614.8|35464.8|35611.6|35461.6|35614.8|35464.8|35610.7|35460.7|31
1623574330000|2021-06-13 08:52:10|35611.5|35461.5|35620.7|35470.7|35620.7|35470.7|35611|35461|27
1623574340000|2021-06-13 08:52:20|35620.1|35470.1|35627.9|35477.9|35631.8|35481.8|35619|35469|27
1623574350000|2021-06-13 08:52:30|35625.9|35475.9|35630.7|35480.7|35631.1|35481.1|35625.9|35475.9|23
1623574360000|2021-06-13 08:52:40|35630.3|35480.3|35630.7|35480.7|35632.9|35482.9|35630.3|35480.3|19
1623574370000|2021-06-13 08:52:50|35631.2|35481.2|35635.6|35485.6|35635.9|35485.9|35630.6|35480.6|27
1623574380000|2021-06-13 08:53:00|35635.7|35485.7|35628.4|35478.4|35641.1|35491.1|35627|35477|29
1623574390000|2021-06-13 08:53:10|35628.9|35478.9|35632.9|35482.9|35633.1|35483.1|35627.4|35477.4|30
1623574400000|2021-06-13 08:53:20|35632.8|35482.8|35633.4|35483.4|35634|35484|35632.2|35482.2|18
1623574410000|2021-06-13 08:53:30|35633.5|35483.5|35629.9|35479.9|35635|35485|35629|35479|31
1623574420000|2021-06-13 08:53:40|35629.8|35479.8|35629.7|35479.7|35630.7|35480.7|35628.2|35478.2|18
1623574430000|2021-06-13 08:53:50|35628.8|35478.8|35630.2|35480.2|35630.9|35480.9|35628.8|35478.8|25
1623574440000|2021-06-13 08:54:00|35629.1|35479.1|35637.4|35487.4|35637.4|35487.4|35629.1|35479.1|13
1623574450000|2021-06-13 08:54:10|35640.2|35490.2|35648.7|35498.7|35648.7|35498.7|35640.2|35490.2|33
1623574460000|2021-06-13 08:54:20|35649|35499|35661.3|35511.3|35661.3|35511.3|35649|35499|33
1623574470000|2021-06-13 08:54:30|35661.6|35511.6|35662.7|35512.7|35667.5|35517.5|35661.6|35511.6|28
1623574480000|2021-06-13 08:54:40|35663.1|35513.1|35664.8|35514.8|35665.2|35515.2|35663|35513|27
1623574490000|2021-06-13 08:54:50|35664.3|35514.3|35669|35519|35670.8|35520.8|35664.3|35514.3|30
1623574500000|2021-06-13 08:55:00|35668.9|35518.9|35649|35499|35668.9|35518.9|35649|35499|26
1623574510000|2021-06-13 08:55:10|35648.6|35498.6|35645.6|35495.6|35648.6|35498.6|35642|35492|35
1623574520000|2021-06-13 08:55:20|35645.3|35495.3|35644.2|35494.2|35646.8|35496.8|35641.3|35491.3|37
1623574530000|2021-06-13 08:55:30|35643.9|35493.9|35654.4|35504.4|35657.3|35507.3|35643.9|35493.9|33
1623574540000|2021-06-13 08:55:40|35654.1|35504.1|35663.7|35513.7|35664.9|35514.9|35654.1|35504.1|33
1623574550000|2021-06-13 08:55:50|35663.8|35513.8|35655.6|35505.6|35665.5|35515.5|35655.6|35505.6|28
1623574560000|2021-06-13 08:56:00|35655.1|35505.1|35649.3|35499.3|35655.3|35505.3|35649.3|35499.3|31
1623574570000|2021-06-13 08:56:10|35650.6|35500.6|35644.5|35494.5|35650.6|35500.6|35641.7|35491.7|23
1623574580000|2021-06-13 08:56:20|35642.9|35492.9|35651.6|35501.6|35651.6|35501.6|35637.9|35487.9|26
1623574590000|2021-06-13 08:56:30|35653.6|35503.6|35645.3|35495.3|35655.9|35505.9|35645.3|35495.3|28
1623574600000|2021-06-13 08:56:40|35645.1|35495.1|35647.4|35497.4|35647.4|35497.4|35644.3|35494.3|20
1623574610000|2021-06-13 08:56:50|35647|35497|35646|35496|35647.8|35497.8|35645.6|35495.6|21
1623574620000|2021-06-13 08:57:00|35645.4|35495.4|35646.2|35496.2|35646.6|35496.6|35645.4|35495.4|10
1623574630000|2021-06-13 08:57:10|35645.6|35495.6|35636.8|35486.8|35646.3|35496.3|35635.4|35485.4|21
1623574640000|2021-06-13 08:57:20|35636.7|35486.7|35639.1|35489.1|35639.1|35489.1|35634.9|35484.9|19
1623574650000|2021-06-13 08:57:30|35639|35489|35638.7|35488.7|35641.8|35491.8|35638.7|35488.7|26
1623574660000|2021-06-13 08:57:40|35638.4|35488.4|35638.4|35488.4|35639.5|35489.5|35637.8|35487.8|23
1623574670000|2021-06-13 08:57:50|35638.1|35488.1|35632.6|35482.6|35638.1|35488.1|35632.2|35482.2|23
1623574680000|2021-06-13 08:58:00|35633.1|35483.1|35627.1|35477.1|35633.4|35483.4|35627.1|35477.1|10
1623574690000|2021-06-13 08:58:10|35632.5|35482.5|35637.4|35487.4|35637.9|35487.9|35628.6|35478.6|27
1623574700000|2021-06-13 08:58:20|35634.5|35484.5|35635.3|35485.3|35636.4|35486.4|35634.5|35484.5|21
1623574710000|2021-06-13 08:58:30|35635.5|35485.5|35636.6|35486.6|35636.7|35486.7|35635|35485|17
1623574720000|2021-06-13 08:58:40|35636.7|35486.7|35629.5|35479.5|35636.9|35486.9|35628.7|35478.7|25
1623574730000|2021-06-13 08:58:50|35629.6|35479.6|35635.1|35485.1|35635.2|35485.2|35628.9|35478.9|15
1623574740000|2021-06-13 08:59:00|35636.6|35486.6|35655.4|35505.4|35655.4|35505.4|35636.6|35486.6|30
1623574750000|2021-06-13 08:59:10|35655|35505|35659.9|35509.9|35660.3|35510.3|35654.5|35504.5|31
1623574760000|2021-06-13 08:59:20|35660.3|35510.3|35670.9|35520.9|35675.9|35525.9|35658.9|35508.9|31
1623574770000|2021-06-13 08:59:30|35671.6|35521.6|35678.8|35528.8|35678.8|35528.8|35670.4|35520.4|33
1623574780000|2021-06-13 08:59:40|35677.9|35527.9|35689|35539|35690|35540|35677.9|35527.9|29
1623574790000|2021-06-13 08:59:50|35688.5|35538.5|35694.4|35544.4|35696.6|35546.6|35688.5|35538.5|32
1623574800000|2021-06-13 09:00:00|35695.1|35545.1|35672.9|35522.9|35695.5|35545.5|35670.7|35520.7|39
1623574810000|2021-06-13 09:00:10|35674|35524|35668.4|35518.4|35674.6|35524.6|35668|35518|31
1623574820000|2021-06-13 09:00:20|35667.8|35517.8|35668.6|35518.6|35671.8|35521.8|35664.4|35514.4|36
1623574830000|2021-06-13 09:00:30|35669.3|35519.3|35659|35509|35669.3|35519.3|35657.9|35507.9|29
1623574840000|2021-06-13 09:00:40|35662.3|35512.3|35663.3|35513.3|35667.5|35517.5|35662.3|35512.3|36
1623574850000|2021-06-13 09:00:50|35663.4|35513.4|35649.7|35499.7|35663.9|35513.9|35648|35498|35
1623574860000|2021-06-13 09:01:00|35650.4|35500.4|35651|35501|35655.2|35505.2|35650.1|35500.1|25
1623574870000|2021-06-13 09:01:10|35650.6|35500.6|35708.5|35558.5|35709.6|35559.6|35647.1|35497.1|31
1623574880000|2021-06-13 09:01:20|35707.4|35557.4|35712.9|35562.9|35713.8|35563.8|35707.4|35557.4|31
1623574890000|2021-06-13 09:01:30|35713.1|35563.1|35716.3|35566.3|35716.9|35566.9|35710|35560|32
1623574900000|2021-06-13 09:01:40|35716.1|35566.1|35722.3|35572.3|35722.3|35572.3|35715.4|35565.4|31
1623574910000|2021-06-13 09:01:50|35722.2|35572.2|35722.9|35572.9|35724.5|35574.5|35720.6|35570.6|25
1623574920000|2021-06-13 09:02:00|35722|35572|35720.7|35570.7|35722|35572|35715.6|35565.6|25
1623574930000|2021-06-13 09:02:10|35720.6|35570.6|35717.7|35567.7|35720.8|35570.8|35715.7|35565.7|25
1623574940000|2021-06-13 09:02:20|35718.5|35568.5|35715.6|35565.6|35718.5|35568.5|35714.3|35564.3|28
1623574950000|2021-06-13 09:02:30|35716.1|35566.1|35723.2|35573.2|35724|35574|35715.2|35565.2|32
1623574960000|2021-06-13 09:02:40|35722.3|35572.3|35736.1|35586.1|35736.1|35586.1|35722.3|35572.3|28
1623574970000|2021-06-13 09:02:50|35736.2|35586.2|35736.9|35586.9|35737.1|35587.1|35735.7|35585.7|23
1623574980000|2021-06-13 09:03:00|35735.5|35585.5|35735.9|35585.9|35736.5|35586.5|35734.4|35584.4|19
1623574990000|2021-06-13 09:03:10|35731.9|35581.9|35724.1|35574.1|35731.9|35581.9|35714.9|35564.9|29
1623575000000|2021-06-13 09:03:20|35723.7|35573.7|35724.2|35574.2|35725|35575|35721.7|35571.7|32
1623575010000|2021-06-13 09:03:30|35723.3|35573.3|35734.4|35584.4|35735.2|35585.2|35722.4|35572.4|33
1623575020000|2021-06-13 09:03:40|35734.5|35584.5|35770.2|35620.2|35770.2|35620.2|35733.8|35583.8|31
1623575030000|2021-06-13 09:03:50|35770.4|35620.4|35772.4|35622.4|35778.6|35628.6|35756.8|35606.8|36
1623575040000|2021-06-13 09:04:00|35773.7|35623.7|35786|35636|35786|35636|35772.7|35622.7|37
1623575050000|2021-06-13 09:04:10|35786.2|35636.2|35783.2|35633.2|35791.5|35641.5|35783.2|35633.2|30
1623575060000|2021-06-13 09:04:20|35782.1|35632.1|35767.1|35617.1|35782.1|35632.1|35766.6|35616.6|37
1623575070000|2021-06-13 09:04:30|35767.2|35617.2|35760.9|35610.9|35768.5|35618.5|35760.4|35610.4|30
1623575080000|2021-06-13 09:04:40|35760.1|35610.1|35757.4|35607.4|35761.3|35611.3|35752.2|35602.2|34
1623575090000|2021-06-13 09:04:50|35756.6|35606.6|35751.8|35601.8|35757.4|35607.4|35750.7|35600.7|27
1623575100000|2021-06-13 09:05:00|35750.6|35600.6|35759.6|35609.6|35770|35620|35750.1|35600.1|37
1623575110000|2021-06-13 09:05:10|35761.6|35611.6|35748.3|35598.3|35761.6|35611.6|35748.3|35598.3|32
1623575120000|2021-06-13 09:05:20|35748.5|35598.5|35747|35597|35754.3|35604.3|35746.1|35596.1|35
1623575130000|2021-06-13 09:05:30|35748.3|35598.3|35744.5|35594.5|35748.8|35598.8|35744.5|35594.5|30
1623575140000|2021-06-13 09:05:40|35744.9|35594.9|35741.2|35591.2|35748.3|35598.3|35741.2|35591.2|32
1623575150000|2021-06-13 09:05:50|35741|35591|35731|35581|35741|35591|35731|35581|24
1623575160000|2021-06-13 09:06:00|35731.3|35581.3|35737.8|35587.8|35738.6|35588.6|35731.3|35581.3|36
1623575170000|2021-06-13 09:06:10|35737|35587|35736.9|35586.9|35739.7|35589.7|35735.2|35585.2|29
1623575180000|2021-06-13 09:06:20|35736.4|35586.4|35744.4|35594.4|35744.4|35594.4|35736.4|35586.4|25
1623575190000|2021-06-13 09:06:30|35744.3|35594.3|35732.6|35582.6|35744.6|35594.6|35731.6|35581.6|25
1623575200000|2021-06-13 09:06:40|35731.5|35581.5|35726.4|35576.4|35731.9|35581.9|35723.3|35573.3|24
1623575210000|2021-06-13 09:06:50|35726.1|35576.1|35732.8|35582.8|35732.8|35582.8|35724.5|35574.5|19
1623575220000|2021-06-13 09:07:00|35733.1|35583.1|35724.2|35574.2|35733.7|35583.7|35723.6|35573.6|33
1623575230000|2021-06-13 09:07:10|35723.8|35573.8|35721.5|35571.5|35724.1|35574.1|35721.4|35571.4|15
1623575240000|2021-06-13 09:07:20|35719.6|35569.6|35718|35568|35719.6|35569.6|35718|35568|25
1623575250000|2021-06-13 09:07:30|35717|35567|35713.9|35563.9|35717|35567|35711.7|35561.7|27
1623575260000|2021-06-13 09:07:40|35714|35564|35708|35558|35714|35564|35704.6|35554.6|25
1623575270000|2021-06-13 09:07:50|35707.8|35557.8|35708.3|35558.3|35709.2|35559.2|35707.8|35557.8|22
1623575280000|2021-06-13 09:08:00|35708.5|35558.5|35701.1|35551.1|35708.5|35558.5|35700.9|35550.9|11
1623575290000|2021-06-13 09:08:10|35701.8|35551.8|35699.3|35549.3|35702|35552|35698.8|35548.8|19
1623575300000|2021-06-13 09:08:20|35699.2|35549.2|35698.7|35548.7|35700.8|35550.8|35698.7|35548.7|16
1623575310000|2021-06-13 09:08:30|35699.4|35549.4|35698.6|35548.6|35700.6|35550.6|35698.4|35548.4|9
1623575320000|2021-06-13 09:08:40|35698.4|35548.4|35692.7|35542.7|35698.4|35548.4|35692.5|35542.5|19
1623575330000|2021-06-13 09:08:50|35693.9|35543.9|35694|35544|35696.7|35546.7|35691.3|35541.3|21
1623575340000|2021-06-13 09:09:00|35694.4|35544.4|35692.6|35542.6|35697.3|35547.3|35692.6|35542.6|23
1623575350000|2021-06-13 09:09:10|35692.7|35542.7|35690.9|35540.9|35693|35543|35690.5|35540.5|14
1623575360000|2021-06-13 09:09:20|35690.5|35540.5|35692.9|35542.9|35693.6|35543.6|35690.5|35540.5|20
1623575370000|2021-06-13 09:09:30|35692.8|35542.8|35702.7|35552.7|35703.6|35553.6|35691.7|35541.7|24
1623575380000|2021-06-13 09:09:40|35703|35553|35703.2|35553.2|35703.5|35553.5|35702.2|35552.2|20
1623575390000|2021-06-13 09:09:50|35703.3|35553.3|35703.4|35553.4|35703.5|35553.5|35701.1|35551.1|22
1623575400000|2021-06-13 09:10:00|35703.3|35553.3|35701.1|35551.1|35703.3|35553.3|35700.5|35550.5|20
1623575410000|2021-06-13 09:10:10|35701|35551|35692.4|35542.4|35701.1|35551.1|35692.4|35542.4|17
1623575420000|2021-06-13 09:10:20|35691.1|35541.1|35689.3|35539.3|35691.1|35541.1|35687.8|35537.8|17
1623575430000|2021-06-13 09:10:30|35687.9|35537.9|35683.3|35533.3|35688.9|35538.9|35682.3|35532.3|24
1623575440000|2021-06-13 09:10:40|35683.2|35533.2|35673.6|35523.6|35685.8|35535.8|35672.9|35522.9|22
1623575450000|2021-06-13 09:10:50|35675.1|35525.1|35680|35530|35681.6|35531.6|35671.8|35521.8|36
1623575460000|2021-06-13 09:11:00|35680.1|35530.1|35675.2|35525.2|35681.8|35531.8|35674.5|35524.5|25
1623575470000|2021-06-13 09:11:10|35675.3|35525.3|35670.3|35520.3|35675.3|35525.3|35669.6|35519.6|19
1623575480000|2021-06-13 09:11:20|35670.1|35520.1|35663.6|35513.6|35670.1|35520.1|35663.6|35513.6|21
1623575490000|2021-06-13 09:11:30|35664.5|35514.5|35678.6|35528.6|35679.8|35529.8|35664.5|35514.5|36
1623575500000|2021-06-13 09:11:40|35678.8|35528.8|35667.8|35517.8|35679.2|35529.2|35667.6|35517.6|29
1623575510000|2021-06-13 09:11:50|35667.7|35517.7|35665.9|35515.9|35669.4|35519.4|35665.9|35515.9|27
1623575520000|2021-06-13 09:12:00|35665.6|35515.6|35663.5|35513.5|35665.6|35515.6|35660.3|35510.3|30
1623575530000|2021-06-13 09:12:10|35664.8|35514.8|35663.1|35513.1|35665.1|35515.1|35663.1|35513.1|25
1623575540000|2021-06-13 09:12:20|35663.4|35513.4|35666.9|35516.9|35667.2|35517.2|35663.1|35513.1|8
1623575550000|2021-06-13 09:12:30|35667.7|35517.7|35667.8|35517.8|35667.8|35517.8|35667.2|35517.2|4
1623575560000|2021-06-13 09:12:40|35668.3|35518.3|35664.2|35514.2|35669|35519|35663.9|35513.9|25
1623575570000|2021-06-13 09:12:50|35663.8|35513.8|35663.6|35513.6|35663.9|35513.9|35661.5|35511.5|22
1623575580000|2021-06-13 09:13:00|35665.6|35515.6|35668.4|35518.4|35669.1|35519.1|35665.4|35515.4|27
1623575590000|2021-06-13 09:13:10|35668.9|35518.9|35670.3|35520.3|35672.6|35522.6|35668.4|35518.4|30
1623575600000|2021-06-13 09:13:20|35669.6|35519.6|35680.5|35530.5|35680.5|35530.5|35667.9|35517.9|34
1623575610000|2021-06-13 09:13:30|35680.6|35530.6|35683.7|35533.7|35683.7|35533.7|35676.1|35526.1|30
1623575620000|2021-06-13 09:13:40|35683.3|35533.3|35679|35529|35688.3|35538.3|35674.2|35524.2|22
1623575630000|2021-06-13 09:13:50|35678.1|35528.1|35676.4|35526.4|35678.5|35528.5|35675.2|35525.2|22
1623575640000|2021-06-13 09:14:00|35676.5|35526.5|35684.6|35534.6|35687.1|35537.1|35676.2|35526.2|24
1623575650000|2021-06-13 09:14:10|35685.9|35535.9|35679.4|35529.4|35686.2|35536.2|35678.7|35528.7|27
1623575660000|2021-06-13 09:14:20|35678.7|35528.7|35684|35534|35685|35535|35678.7|35528.7|17
1623575670000|2021-06-13 09:14:30|35683.7|35533.7|35684|35534|35684|35534|35683.6|35533.6|7
1623575680000|2021-06-13 09:14:40|35683.6|35533.6|35684.1|35534.1|35684.6|35534.6|35683.6|35533.6|11
1623575690000|2021-06-13 09:14:50|35683.8|35533.8|35667.5|35517.5|35685.9|35535.9|35667.4|35517.4|18
1623575700000|2021-06-13 09:15:00|35667.4|35517.4|35672.3|35522.3|35672.8|35522.8|35666.1|35516.1|25
1623575710000|2021-06-13 09:15:10|35672.1|35522.1|35672.3|35522.3|35673.1|35523.1|35672|35522|19
1623575720000|2021-06-13 09:15:20|35672.1|35522.1|35669.7|35519.7|35673.4|35523.4|35669.7|35519.7|17
1623575730000|2021-06-13 09:15:30|35669.2|35519.2|35671|35521|35672.3|35522.3|35669.2|35519.2|23
1623575740000|2021-06-13 09:15:40|35671.2|35521.2|35666.9|35516.9|35671.6|35521.6|35666.8|35516.8|22
1623575750000|2021-06-13 09:15:50|35667|35517|35669.5|35519.5|35671|35521|35666.9|35516.9|20
1623575760000|2021-06-13 09:16:00|35669.6|35519.6|35670.9|35520.9|35671.1|35521.1|35669.5|35519.5|18
1623575770000|2021-06-13 09:16:10|35671.5|35521.5|35698.6|35548.6|35698.7|35548.7|35671.5|35521.5|27
1623575780000|2021-06-13 09:16:20|35701.1|35551.1|35711.5|35561.5|35721.7|35571.7|35701.1|35551.1|32
1623575790000|2021-06-13 09:16:30|35712.2|35562.2|35714.8|35564.8|35715.5|35565.5|35707|35557|33
1623575800000|2021-06-13 09:16:40|35715|35565|35720.2|35570.2|35722.3|35572.3|35713.1|35563.1|33
1623575810000|2021-06-13 09:16:50|35717.6|35567.6|35716.3|35566.3|35720.3|35570.3|35714.5|35564.5|35
1623575820000|2021-06-13 09:17:00|35716.4|35566.4|35700.2|35550.2|35716.4|35566.4|35699.1|35549.1|34
1623575830000|2021-06-13 09:17:10|35699.5|35549.5|35705.6|35555.6|35705.9|35555.9|35696.4|35546.4|27
1623575840000|2021-06-13 09:17:20|35705.9|35555.9|35697.6|35547.6|35705.9|35555.9|35694.3|35544.3|25
1623575850000|2021-06-13 09:17:30|35697|35547|35688.2|35538.2|35697|35547|35687.8|35537.8|29
1623575860000|2021-06-13 09:17:40|35688.3|35538.3|35687.2|35537.2|35689.4|35539.4|35687.1|35537.1|25
1623575870000|2021-06-13 09:17:50|35687.1|35537.1|35673.7|35523.7|35687.1|35537.1|35673.7|35523.7|26
1623575880000|2021-06-13 09:18:00|35673.8|35523.8|35678.9|35528.9|35683.2|35533.2|35673.8|35523.8|37
1623575890000|2021-06-13 09:18:10|35678.4|35528.4|35679.4|35529.4|35679.9|35529.9|35676.4|35526.4|24
1623575900000|2021-06-13 09:18:20|35680|35530|35692.4|35542.4|35693.4|35543.4|35680|35530|22
1623575910000|2021-06-13 09:18:30|35692.6|35542.6|35690.6|35540.6|35692.7|35542.7|35689.7|35539.7|34
1623575920000|2021-06-13 09:18:40|35691.4|35541.4|35691.5|35541.5|35692.7|35542.7|35688.2|35538.2|33
1623575930000|2021-06-13 09:18:50|35690.9|35540.9|35688.6|35538.6|35691.6|35541.6|35688.1|35538.1|29
1623575940000|2021-06-13 09:19:00|35688.7|35538.7|35677.4|35527.4|35688.9|35538.9|35677.1|35527.1|27
1623575950000|2021-06-13 09:19:10|35676.4|35526.4|35679.4|35529.4|35680.3|35530.3|35676.3|35526.3|24
1623575960000|2021-06-13 09:19:20|35678.9|35528.9|35677.3|35527.3|35678.9|35528.9|35676.7|35526.7|16
1623575970000|2021-06-13 09:19:30|35677.5|35527.5|35675.6|35525.6|35677.5|35527.5|35675.4|35525.4|11
1623575980000|2021-06-13 09:19:40|35675.8|35525.8|35676.3|35526.3|35677.3|35527.3|35675.8|35525.8|22
1623575990000|2021-06-13 09:19:50|35676.6|35526.6|35673|35523|35676.6|35526.6|35672.8|35522.8|26
1623576000000|2021-06-13 09:20:00|35672.5|35522.5|35665|35515|35673.9|35523.9|35662.9|35512.9|26
1623576010000|2021-06-13 09:20:10|35664.9|35514.9|35660.3|35510.3|35664.9|35514.9|35659.4|35509.4|21
1623576020000|2021-06-13 09:20:20|35659.5|35509.5|35660.2|35510.2|35660.4|35510.4|35653|35503|31
1623576030000|2021-06-13 09:20:30|35660.3|35510.3|35651.3|35501.3|35660.8|35510.8|35651.3|35501.3|33
1623576040000|2021-06-13 09:20:40|35651|35501|35646.4|35496.4|35651|35501|35646.4|35496.4|19
1623576050000|2021-06-13 09:20:50|35646.3|35496.3|35638.3|35488.3|35646.5|35496.5|35638.1|35488.1|21
1623576060000|2021-06-13 09:21:00|35638.8|35488.8|35636.1|35486.1|35641.5|35491.5|35636|35486|25
1623576070000|2021-06-13 09:21:10|35635.7|35485.7|35638.3|35488.3|35641.7|35491.7|35635.7|35485.7|33
1623576080000|2021-06-13 09:21:20|35637.9|35487.9|35653.7|35503.7|35654.3|35504.3|35637.6|35487.6|35
1623576090000|2021-06-13 09:21:30|35653.9|35503.9|35652.5|35502.5|35654|35504|35651.9|35501.9|24
1623576100000|2021-06-13 09:21:40|35653|35503|35645.9|35495.9|35653.9|35503.9|35645.9|35495.9|18
1623576110000|2021-06-13 09:21:50|35640.7|35490.7|35638.6|35488.6|35642.9|35492.9|35638.4|35488.4|23
1623576120000|2021-06-13 09:22:00|35638.7|35488.7|35655.3|35505.3|35655.4|35505.4|35637.9|35487.9|28
1623576130000|2021-06-13 09:22:10|35655.1|35505.1|35653.9|35503.9|35655.6|35505.6|35653.2|35503.2|21
1623576140000|2021-06-13 09:22:20|35653.6|35503.6|35651.2|35501.2|35654.1|35504.1|35651.2|35501.2|15
1623576150000|2021-06-13 09:22:30|35651.1|35501.1|35644.8|35494.8|35651.5|35501.5|35640.2|35490.2|30
1623576160000|2021-06-13 09:22:40|35644.7|35494.7|35635|35485|35646|35496|35635|35485|32
1623576170000|2021-06-13 09:22:50|35635.1|35485.1|35635|35485|35637.4|35487.4|35634.6|35484.6|25
1623576180000|2021-06-13 09:23:00|35634.9|35484.9|35633.5|35483.5|35634.9|35484.9|35633.5|35483.5|8
1623576190000|2021-06-13 09:23:10|35633.9|35483.9|35624|35474|35633.9|35483.9|35623.7|35473.7|13
1623576200000|2021-06-13 09:23:20|35624.1|35474.1|35623.6|35473.6|35624.1|35474.1|35623|35473|5
1623576210000|2021-06-13 09:23:30|35622.9|35472.9|35621.5|35471.5|35622.9|35472.9|35621.5|35471.5|13
1623576220000|2021-06-13 09:23:40|35618.4|35468.4|35623.4|35473.4|35625.7|35475.7|35609.3|35459.3|30
1623576230000|2021-06-13 09:23:50|35624.4|35474.4|35622.6|35472.6|35626|35476|35622.3|35472.3|29
1623576240000|2021-06-13 09:24:00|35622.9|35472.9|35624.4|35474.4|35624.4|35474.4|35622.1|35472.1|21
1623576250000|2021-06-13 09:24:10|35624.6|35474.6|35663|35513|35675.8|35525.8|35624|35474|29
1623576260000|2021-06-13 09:24:20|35668.4|35518.4|35666.4|35516.4|35669.6|35519.6|35664.4|35514.4|24
1623576270000|2021-06-13 09:24:30|35666.6|35516.6|35666.3|35516.3|35666.9|35516.9|35666.1|35516.1|15
1623576280000|2021-06-13 09:24:40|35666.2|35516.2|35665.3|35515.3|35668.7|35518.7|35665.3|35515.3|22
1623576290000|2021-06-13 09:24:50|35665.2|35515.2|35651.7|35501.7|35665.6|35515.6|35651.3|35501.3|22
1623576300000|2021-06-13 09:25:00|35654.8|35504.8|35663.3|35513.3|35664.5|35514.5|35654.8|35504.8|30
1623576310000|2021-06-13 09:25:10|35663.5|35513.5|35665|35515|35667.4|35517.4|35662.9|35512.9|27
1623576320000|2021-06-13 09:25:20|35664.5|35514.5|35657.7|35507.7|35664.5|35514.5|35657.7|35507.7|17
1623576330000|2021-06-13 09:25:30|35657.8|35507.8|35657.2|35507.2|35657.8|35507.8|35656.3|35506.3|18
1623576340000|2021-06-13 09:25:40|35657.5|35507.5|35672.5|35522.5|35672.5|35522.5|35657.5|35507.5|29
1623576350000|2021-06-13 09:25:50|35672.9|35522.9|35674.3|35524.3|35674.7|35524.7|35672.9|35522.9|18
1623576360000|2021-06-13 09:26:00|35674.4|35524.4|35667.4|35517.4|35674.5|35524.5|35667.2|35517.2|17
1623576370000|2021-06-13 09:26:10|35666.2|35516.2|35669|35519|35670|35520|35665.7|35515.7|21
1623576380000|2021-06-13 09:26:20|35669.2|35519.2|35673.8|35523.8|35674.1|35524.1|35669.2|35519.2|19
1623576390000|2021-06-13 09:26:30|35674.1|35524.1|35671.5|35521.5|35674.4|35524.4|35671.3|35521.3|16
1623576400000|2021-06-13 09:26:40|35670.9|35520.9|35655.7|35505.7|35671.7|35521.7|35655.7|35505.7|24
1623576410000|2021-06-13 09:26:50|35656.9|35506.9|35648.6|35498.6|35657.7|35507.7|35648.6|35498.6|22
1623576420000|2021-06-13 09:27:00|35642.4|35492.4|35631.2|35481.2|35642.4|35492.4|35631.2|35481.2|12
1623576430000|2021-06-13 09:27:10|35631.1|35481.1|35630.6|35480.6|35635.9|35485.9|35627|35477|21
1623576440000|2021-06-13 09:27:20|35630.3|35480.3|35625.9|35475.9|35632.3|35482.3|35625.9|35475.9|28
1623576450000|2021-06-13 09:27:30|35629.2|35479.2|35624|35474|35629.2|35479.2|35623.3|35473.3|10
1623576460000|2021-06-13 09:27:40|35623.5|35473.5|35624.2|35474.2|35625.4|35475.4|35622.2|35472.2|19
1623576470000|2021-06-13 09:27:50|35624|35474|35616.9|35466.9|35624|35474|35616.9|35466.9|24
1623576480000|2021-06-13 09:28:00|35616|35466|35616|35466|35616.4|35466.4|35615.7|35465.7|7
1623576490000|2021-06-13 09:28:10|35617.1|35467.1|35610.4|35460.4|35617.1|35467.1|35610.4|35460.4|17
1623576500000|2021-06-13 09:28:20|35607.4|35457.4|35597.6|35447.6|35607.4|35457.4|35597.6|35447.6|26
1623576510000|2021-06-13 09:28:30|35597.3|35447.3|35598.4|35448.4|35599.3|35449.3|35594|35444|32
1623576520000|2021-06-13 09:28:40|35604.2|35454.2|35611.7|35461.7|35612.3|35462.3|35603.5|35453.5|29
1623576530000|2021-06-13 09:28:50|35611.6|35461.6|35616.8|35466.8|35622.2|35472.2|35611.6|35461.6|28
1623576540000|2021-06-13 09:29:00|35614.3|35464.3|35603.4|35453.4|35614.7|35464.7|35603.4|35453.4|29
1623576550000|2021-06-13 09:29:10|35603.5|35453.5|35607.5|35457.5|35608.1|35458.1|35598.1|35448.1|25
1623576560000|2021-06-13 09:29:20|35607.2|35457.2|35608.5|35458.5|35610.1|35460.1|35603.8|35453.8|36
1623576570000|2021-06-13 09:29:30|35608.2|35458.2|35610.6|35460.6|35614.5|35464.5|35607.6|35457.6|33
1623576580000|2021-06-13 09:29:40|35611.4|35461.4|35610.8|35460.8|35611.5|35461.5|35610.3|35460.3|16
1623576590000|2021-06-13 09:29:50|35611.4|35461.4|35629.6|35479.6|35629.9|35479.9|35610.9|35460.9|26
1623576600000|2021-06-13 09:30:00|35629.3|35479.3|35614.8|35464.8|35634.2|35484.2|35611.8|35461.8|34
1623576610000|2021-06-13 09:30:10|35614.9|35464.9|35618.1|35468.1|35618.1|35468.1|35612.6|35462.6|27
1623576620000|2021-06-13 09:30:20|35619.1|35469.1|35617.7|35467.7|35619.3|35469.3|35617.4|35467.4|22
1623576630000|2021-06-13 09:30:30|35616.8|35466.8|35618.2|35468.2|35619.5|35469.5|35616.7|35466.7|26
1623576640000|2021-06-13 09:30:40|35618.1|35468.1|35624.5|35474.5|35624.9|35474.9|35617.9|35467.9|23
1623576650000|2021-06-13 09:30:50|35624.7|35474.7|35629|35479|35629|35479|35624.7|35474.7|16
1623576660000|2021-06-13 09:31:00|35629.1|35479.1|35630.6|35480.6|35631.8|35481.8|35629.1|35479.1|19
1623576670000|2021-06-13 09:31:10|35630.7|35480.7|35633.9|35483.9|35635|35485|35630.3|35480.3|18
1623576680000|2021-06-13 09:31:20|35632.9|35482.9|35637|35487|35637|35487|35632.6|35482.6|21
1623576690000|2021-06-13 09:31:30|35638|35488|35636.7|35486.7|35638|35488|35636.5|35486.5|22
1623576700000|2021-06-13 09:31:40|35636.5|35486.5|35644.5|35494.5|35645|35495|35635.5|35485.5|21
1623576710000|2021-06-13 09:31:50|35644.4|35494.4|35642.6|35492.6|35649|35499|35642.2|35492.2|28
1623576720000|2021-06-13 09:32:00|35642.5|35492.5|35645.3|35495.3|35645.7|35495.7|35642.5|35492.5|17
1623576730000|2021-06-13 09:32:10|35645.1|35495.1|35653|35503|35653.8|35503.8|35645|35495|18
1623576740000|2021-06-13 09:32:20|35652.9|35502.9|35653|35503|35653.3|35503.3|35650.5|35500.5|19
1623576750000|2021-06-13 09:32:30|35652.8|35502.8|35653.7|35503.7|35654.2|35504.2|35652.8|35502.8|15
1623576760000|2021-06-13 09:32:40|35653.9|35503.9|35653.8|35503.8|35655.1|35505.1|35651.6|35501.6|22
1623576770000|2021-06-13 09:32:50|35653.9|35503.9|35655.1|35505.1|35655.3|35505.3|35653.9|35503.9|16
1623576780000|2021-06-13 09:33:00|35655.3|35505.3|35655.2|35505.2|35655.3|35505.3|35655.1|35505.1|5
1623576790000|2021-06-13 09:33:10|35655.7|35505.7|35654.3|35504.3|35656.2|35506.2|35654.3|35504.3|14
1623576800000|2021-06-13 09:33:20|35654.4|35504.4|35656.6|35506.6|35656.9|35506.9|35654.3|35504.3|9
1623576810000|2021-06-13 09:33:30|35656.4|35506.4|35657.4|35507.4|35657.5|35507.5|35656.4|35506.4|7
1623576820000|2021-06-13 09:33:40|35657.6|35507.6|35658.3|35508.3|35658.7|35508.7|35657.6|35507.6|11
1623576830000|2021-06-13 09:33:50|35658.6|35508.6|35674.5|35524.5|35674.7|35524.7|35658.2|35508.2|30
1623576840000|2021-06-13 09:34:00|35675|35525|35672.2|35522.2|35675|35525|35672.2|35522.2|19
1623576850000|2021-06-13 09:34:10|35671.6|35521.6|35677.3|35527.3|35677.8|35527.8|35671.5|35521.5|12
1623576860000|2021-06-13 09:34:20|35677.4|35527.4|35683.1|35533.1|35684.6|35534.6|35677.3|35527.3|12
1623576870000|2021-06-13 09:34:30|35683.2|35533.2|35683.8|35533.8|35686.3|35536.3|35682.9|35532.9|14
1623576880000|2021-06-13 09:34:40|35684.1|35534.1|35683.9|35533.9|35685.6|35535.6|35683.3|35533.3|27
1623576890000|2021-06-13 09:34:50|35683.5|35533.5|35685.8|35535.8|35685.8|35535.8|35683.5|35533.5|18
1623576900000|2021-06-13 09:35:00|35685.6|35535.6|35686.5|35536.5|35686.5|35536.5|35685.2|35535.2|16
1623576910000|2021-06-13 09:35:10|35686.7|35536.7|35687.3|35537.3|35687.5|35537.5|35686.2|35536.2|15
1623576920000|2021-06-13 09:35:20|35687.4|35537.4|35687.3|35537.3|35687.5|35537.5|35686.5|35536.5|20
1623576930000|2021-06-13 09:35:30|35686.7|35536.7|35691.6|35541.6|35693.2|35543.2|35685.6|35535.6|27
1623576940000|2021-06-13 09:35:40|35691.8|35541.8|35688.3|35538.3|35692.7|35542.7|35688|35538|11
1623576950000|2021-06-13 09:35:50|35687.9|35537.9|35686.7|35536.7|35687.9|35537.9|35686.5|35536.5|11
1623576960000|2021-06-13 09:36:00|35686.6|35536.6|35690.1|35540.1|35690.3|35540.3|35686.6|35536.6|19
1623576970000|2021-06-13 09:36:10|35690|35540|35689.7|35539.7|35690|35540|35688.1|35538.1|22
1623576980000|2021-06-13 09:36:20|35689.6|35539.6|35698.6|35548.6|35698.6|35548.6|35688.8|35538.8|27
1623576990000|2021-06-13 09:36:30|35699.9|35549.9|35717.3|35567.3|35717.3|35567.3|35698.7|35548.7|31
1623577000000|2021-06-13 09:36:40|35718.6|35568.6|35715.4|35565.4|35718.8|35568.8|35710.9|35560.9|27
1623577010000|2021-06-13 09:36:50|35715.8|35565.8|35714.3|35564.3|35715.8|35565.8|35703.6|35553.6|28
1623577020000|2021-06-13 09:37:00|35714.9|35564.9|35703.3|35553.3|35715.4|35565.4|35702.8|35552.8|29
1623577030000|2021-06-13 09:37:10|35703.5|35553.5|35708.8|35558.8|35710.9|35560.9|35702.8|35552.8|24
1623577040000|2021-06-13 09:37:20|35708.7|35558.7|35707.4|35557.4|35708.9|35558.9|35706.6|35556.6|19
1623577050000|2021-06-13 09:37:30|35707.5|35557.5|35710|35560|35723|35573|35705.2|35555.2|30
1623577060000|2021-06-13 09:37:40|35709.6|35559.6|35707|35557|35709.8|35559.8|35707|35557|32
1623577070000|2021-06-13 09:37:50|35707.3|35557.3|35707.5|35557.5|35711.7|35561.7|35707|35557|15
1623577080000|2021-06-13 09:38:00|35706.4|35556.4|35718.4|35568.4|35719|35569|35706.4|35556.4|25
1623577090000|2021-06-13 09:38:10|35717.9|35567.9|35722.1|35572.1|35722.1|35572.1|35717.1|35567.1|22
1623577100000|2021-06-13 09:38:20|35721.7|35571.7|35720.7|35570.7|35724.8|35574.8|35720.3|35570.3|23
1623577110000|2021-06-13 09:38:30|35720.8|35570.8|35733.2|35583.2|35733.4|35583.4|35720.8|35570.8|31
1623577120000|2021-06-13 09:38:40|35733.7|35583.7|35733.2|35583.2|35734.8|35584.8|35732.8|35582.8|26
1623577130000|2021-06-13 09:38:50|35732.7|35582.7|35729.7|35579.7|35734.8|35584.8|35728.7|35578.7|20
1623577140000|2021-06-13 09:39:00|35728.2|35578.2|35713.8|35563.8|35728.2|35578.2|35711.3|35561.3|31
1623577150000|2021-06-13 09:39:10|35713.6|35563.6|35715.9|35565.9|35718.9|35568.9|35713.2|35563.2|33
1623577160000|2021-06-13 09:39:20|35715.7|35565.7|35707.6|35557.6|35716.1|35566.1|35707.6|35557.6|25
1623577170000|2021-06-13 09:39:30|35708.8|35558.8|35710.3|35560.3|35712.8|35562.8|35707.7|35557.7|21
1623577180000|2021-06-13 09:39:40|35709.9|35559.9|35708.2|35558.2|35710.4|35560.4|35707.6|35557.6|26
1623577190000|2021-06-13 09:39:50|35707.8|35557.8|35708.5|35558.5|35709.6|35559.6|35706.7|35556.7|21
1623577200000|2021-06-13 09:40:00|35708.3|35558.3|35703.8|35553.8|35708.3|35558.3|35703.8|35553.8|12
1623577210000|2021-06-13 09:40:10|35703|35553|35698.8|35548.8|35703|35553|35698.8|35548.8|16
1623577220000|2021-06-13 09:40:20|35696|35546|35683.2|35533.2|35696|35546|35679.5|35529.5|30
1623577230000|2021-06-13 09:40:30|35683.5|35533.5|35680.2|35530.2|35686.1|35536.1|35679.9|35529.9|30
1623577240000|2021-06-13 09:40:40|35680.1|35530.1|35672|35522|35680.1|35530.1|35670.5|35520.5|21
1623577250000|2021-06-13 09:40:50|35672.2|35522.2|35680.6|35530.6|35681.4|35531.4|35672.1|35522.1|30
1623577260000|2021-06-13 09:41:00|35680.3|35530.3|35693.6|35543.6|35699.9|35549.9|35680.1|35530.1|37
1623577270000|2021-06-13 09:41:10|35693.8|35543.8|35695.6|35545.6|35695.9|35545.9|35691.4|35541.4|27
1623577280000|2021-06-13 09:41:20|35695.3|35545.3|35703.9|35553.9|35703.9|35553.9|35694.8|35544.8|24
1623577290000|2021-06-13 09:41:30|35704.6|35554.6|35707.4|35557.4|35707.4|35557.4|35704.6|35554.6|18
1623577300000|2021-06-13 09:41:40|35707.5|35557.5|35735.4|35585.4|35735.4|35585.4|35707.4|35557.4|30
1623577310000|2021-06-13 09:41:50|35735.3|35585.3|35743.3|35593.3|35744.5|35594.5|35734.3|35584.3|29
1623577320000|2021-06-13 09:42:00|35743.2|35593.2|35740.5|35590.5|35743.2|35593.2|35734.5|35584.5|20
1623577330000|2021-06-13 09:42:10|35739.7|35589.7|35745.4|35595.4|35746.3|35596.3|35738.9|35588.9|31
1623577340000|2021-06-13 09:42:20|35745.2|35595.2|35747.4|35597.4|35747.9|35597.9|35745.2|35595.2|22
1623577350000|2021-06-13 09:42:30|35746.8|35596.8|35746.4|35596.4|35747.8|35597.8|35745.8|35595.8|24
1623577360000|2021-06-13 09:42:40|35746.3|35596.3|35743|35593|35746.3|35596.3|35739.5|35589.5|28
1623577370000|2021-06-13 09:42:50|35742.8|35592.8|35747.6|35597.6|35747.8|35597.8|35739.2|35589.2|29
1623577380000|2021-06-13 09:43:00|35747.7|35597.7|35747.2|35597.2|35747.7|35597.7|35745.9|35595.9|26
1623577390000|2021-06-13 09:43:10|35745.9|35595.9|35746.2|35596.2|35746.5|35596.5|35741.4|35591.4|24
1623577400000|2021-06-13 09:43:20|35746.4|35596.4|35746.3|35596.3|35746.5|35596.5|35745.9|35595.9|16
1623577410000|2021-06-13 09:43:30|35746.7|35596.7|35744.2|35594.2|35746.8|35596.8|35744.2|35594.2|25
1623577420000|2021-06-13 09:43:40|35742.1|35592.1|35735.3|35585.3|35742.1|35592.1|35735.2|35585.2|18
1623577430000|2021-06-13 09:43:50|35735.2|35585.2|35732.8|35582.8|35736.7|35586.7|35732.8|35582.8|15
1623577440000|2021-06-13 09:44:00|35736|35586|35746.6|35596.6|35747.2|35597.2|35735.7|35585.7|24
1623577450000|2021-06-13 09:44:10|35746.9|35596.9|35748.1|35598.1|35748.1|35598.1|35746.6|35596.6|14
1623577460000|2021-06-13 09:44:20|35748.2|35598.2|35757.3|35607.3|35757.3|35607.3|35748.1|35598.1|6
1623577470000|2021-06-13 09:44:30|35757.6|35607.6|35738.4|35588.4|35758.2|35608.2|35735.9|35585.9|25
1623577480000|2021-06-13 09:44:40|35739|35589|35725.7|35575.7|35739.9|35589.9|35724.4|35574.4|33
1623577490000|2021-06-13 09:44:50|35720.6|35570.6|35724.5|35574.5|35725.3|35575.3|35720.6|35570.6|26
1623577500000|2021-06-13 09:45:00|35724.6|35574.6|35720.6|35570.6|35724.6|35574.6|35720.3|35570.3|28
1623577510000|2021-06-13 09:45:10|35720.5|35570.5|35705.9|35555.9|35720.5|35570.5|35705.8|35555.8|25
1623577520000|2021-06-13 09:45:20|35705.8|35555.8|35704.9|35554.9|35707|35557|35703.7|35553.7|20
1623577530000|2021-06-13 09:45:30|35705.4|35555.4|35699.6|35549.6|35711|35561|35699.5|35549.5|32
1623577540000|2021-06-13 09:45:40|35700|35550|35700.2|35550.2|35700.7|35550.7|35699.9|35549.9|15
1623577550000|2021-06-13 09:45:50|35700.7|35550.7|35698.7|35548.7|35700.8|35550.8|35698.7|35548.7|14
1623577560000|2021-06-13 09:46:00|35698.9|35548.9|35703.6|35553.6|35708.9|35558.9|35698.6|35548.6|28
1623577570000|2021-06-13 09:46:10|35703.3|35553.3|35710.3|35560.3|35710.8|35560.8|35701.7|35551.7|30
1623577580000|2021-06-13 09:46:20|35710.9|35560.9|35703.7|35553.7|35710.9|35560.9|35703.3|35553.3|32
1623577590000|2021-06-13 09:46:30|35703.5|35553.5|35706.2|35556.2|35708|35558|35703.5|35553.5|31
1623577600000|2021-06-13 09:46:40|35706.1|35556.1|35714.3|35564.3|35714.3|35564.3|35705.7|35555.7|30
1623577610000|2021-06-13 09:46:50|35714.7|35564.7|35710.3|35560.3|35714.7|35564.7|35708.7|35558.7|24
1623577620000|2021-06-13 09:47:00|35707.1|35557.1|35698.5|35548.5|35707.1|35557.1|35697.4|35547.4|25
1623577630000|2021-06-13 09:47:10|35698.4|35548.4|35690.1|35540.1|35698.4|35548.4|35689.1|35539.1|29
1623577640000|2021-06-13 09:47:20|35690|35540|35687.6|35537.6|35691.6|35541.6|35687.6|35537.6|27
1623577650000|2021-06-13 09:47:30|35686.8|35536.8|35673.6|35523.6|35686.8|35536.8|35672.5|35522.5|27
1623577660000|2021-06-13 09:47:40|35673.1|35523.1|35676.9|35526.9|35677|35527|35672.7|35522.7|18
1623577670000|2021-06-13 09:47:50|35677.2|35527.2|35674.2|35524.2|35677.2|35527.2|35673.4|35523.4|26
1623577680000|2021-06-13 09:48:00|35674.3|35524.3|35679.9|35529.9|35680|35530|35673.5|35523.5|18
1623577690000|2021-06-13 09:48:10|35679.3|35529.3|35686.3|35536.3|35687.3|35537.3|35679.3|35529.3|19
1623577700000|2021-06-13 09:48:20|35687.2|35537.2|35691.2|35541.2|35692.8|35542.8|35687.2|35537.2|23
1623577710000|2021-06-13 09:48:30|35691.3|35541.3|35695.2|35545.2|35695.4|35545.4|35691|35541|18
1623577720000|2021-06-13 09:48:40|35694.9|35544.9|35691.7|35541.7|35694.9|35544.9|35691.3|35541.3|17
1623577730000|2021-06-13 09:48:50|35690.7|35540.7|35680.2|35530.2|35690.7|35540.7|35680.2|35530.2|29
1623577740000|2021-06-13 09:49:00|35681.6|35531.6|35681.6|35531.6|35683.5|35533.5|35681.6|35531.6|15
1623577750000|2021-06-13 09:49:10|35681.3|35531.3|35674.2|35524.2|35681.3|35531.3|35674.1|35524.1|14
1623577760000|2021-06-13 09:49:20|35675|35525|35673.3|35523.3|35675.5|35525.5|35673.3|35523.3|13
1623577770000|2021-06-13 09:49:30|35672.3|35522.3|35671.2|35521.2|35672.3|35522.3|35671.1|35521.1|10
1623577780000|2021-06-13 09:49:40|35671.1|35521.1|35689.6|35539.6|35691.4|35541.4|35671.1|35521.1|25
1623577790000|2021-06-13 09:49:50|35689.5|35539.5|35689.8|35539.8|35690.2|35540.2|35688.3|35538.3|24
1623577800000|2021-06-13 09:50:00|35689.9|35539.9|35690.9|35540.9|35691.1|35541.1|35686.1|35536.1|23
1623577810000|2021-06-13 09:50:10|35690.8|35540.8|35692.2|35542.2|35692.6|35542.6|35689.2|35539.2|20
1623577820000|2021-06-13 09:50:20|35692.1|35542.1|35691.3|35541.3|35692.4|35542.4|35691.3|35541.3|16
1623577830000|2021-06-13 09:50:30|35691.2|35541.2|35695.5|35545.5|35696.1|35546.1|35690.4|35540.4|18
1623577840000|2021-06-13 09:50:40|35695.4|35545.4|35693.5|35543.5|35697.4|35547.4|35693.5|35543.5|21
1623577850000|2021-06-13 09:50:50|35693.6|35543.6|35694.2|35544.2|35694.2|35544.2|35693.3|35543.3|9
1623577860000|2021-06-13 09:51:00|35694|35544|35695.5|35545.5|35695.6|35545.6|35694|35544|14
1623577870000|2021-06-13 09:51:10|35695|35545|35695.3|35545.3|35695.3|35545.3|35694.8|35544.8|8
1623577880000|2021-06-13 09:51:20|35695.7|35545.7|35695.9|35545.9|35696.1|35546.1|35694.4|35544.4|10
1623577890000|2021-06-13 09:51:30|35695.8|35545.8|35695.6|35545.6|35696.1|35546.1|35695.5|35545.5|14
1623577900000|2021-06-13 09:51:40|35695.8|35545.8|35694.7|35544.7|35695.8|35545.8|35694.6|35544.6|6
1623577910000|2021-06-13 09:51:50|35694.6|35544.6|35693.4|35543.4|35694.6|35544.6|35692.8|35542.8|14
1623577920000|2021-06-13 09:52:00|35692.8|35542.8|35682.4|35532.4|35693.2|35543.2|35681.9|35531.9|31
1623577930000|2021-06-13 09:52:10|35682.7|35532.7|35689.7|35539.7|35690.1|35540.1|35680.4|35530.4|22
1623577940000|2021-06-13 09:52:20|35688.9|35538.9|35685.7|35535.7|35689|35539|35682.3|35532.3|31
1623577950000|2021-06-13 09:52:30|35685.6|35535.6|35683.7|35533.7|35686.4|35536.4|35683.7|35533.7|18
1623577960000|2021-06-13 09:52:40|35683.8|35533.8|35681.7|35531.7|35683.8|35533.8|35681.7|35531.7|17
1623577970000|2021-06-13 09:52:50|35681.8|35531.8|35682.1|35532.1|35682.1|35532.1|35680.8|35530.8|17
1623577980000|2021-06-13 09:53:00|35681.5|35531.5|35680.8|35530.8|35681.5|35531.5|35680.7|35530.7|13
1623577990000|2021-06-13 09:53:10|35680.9|35530.9|35691.4|35541.4|35693|35543|35680.9|35530.9|23
1623578000000|2021-06-13 09:53:20|35691.1|35541.1|35691.7|35541.7|35692.5|35542.5|35691.1|35541.1|13
1623578010000|2021-06-13 09:53:30|35691.5|35541.5|35692.8|35542.8|35692.8|35542.8|35685|35535|17
1623578020000|2021-06-13 09:53:40|35692.3|35542.3|35693.6|35543.6|35693.6|35543.6|35690.8|35540.8|20
1623578030000|2021-06-13 09:53:50|35693.3|35543.3|35697.1|35547.1|35697.7|35547.7|35693|35543|16
1623578040000|2021-06-13 09:54:00|35697.3|35547.3|35695.7|35545.7|35697.6|35547.6|35695.7|35545.7|8
1623578050000|2021-06-13 09:54:10|35696.1|35546.1|35697.1|35547.1|35697.1|35547.1|35695.9|35545.9|16
1623578060000|2021-06-13 09:54:20|35697.5|35547.5|35697.5|35547.5|35697.7|35547.7|35697.5|35547.5|3
1623578070000|2021-06-13 09:54:30|35697.4|35547.4|35697.4|35547.4|35697.6|35547.6|35696.5|35546.5|14
1623578080000|2021-06-13 09:54:40|35697.7|35547.7|35709.8|35559.8|35713.1|35563.1|35697.7|35547.7|14
1623578090000|2021-06-13 09:54:50|35712.6|35562.6|35726.3|35576.3|35726.3|35576.3|35712.6|35562.6|24
1623578100000|2021-06-13 09:55:00|35726.4|35576.4|35753.6|35603.6|35753.9|35603.9|35725.3|35575.3|35
1623578110000|2021-06-13 09:55:10|35754.2|35604.2|35761.1|35611.1|35770.9|35620.9|35754.2|35604.2|29
1623578120000|2021-06-13 09:55:20|35760.3|35610.3|35761.9|35611.9|35763.5|35613.5|35752.4|35602.4|35
1623578130000|2021-06-13 09:55:30|35761.8|35611.8|35762.4|35612.4|35764.2|35614.2|35760.8|35610.8|29
1623578140000|2021-06-13 09:55:40|35762.8|35612.8|35758|35608|35770.2|35620.2|35757.8|35607.8|30
1623578150000|2021-06-13 09:55:50|35757.9|35607.9|35769.6|35619.6|35769.6|35619.6|35753.8|35603.8|31
1623578160000|2021-06-13 09:56:00|35769|35619|35767.6|35617.6|35769|35619|35766|35616|23
1623578170000|2021-06-13 09:56:10|35768|35618|35766.3|35616.3|35769.1|35619.1|35766.3|35616.3|30
1623578180000|2021-06-13 09:56:20|35764.4|35614.4|35765.7|35615.7|35767.5|35617.5|35764.2|35614.2|21
1623578190000|2021-06-13 09:56:30|35765.5|35615.5|35763.5|35613.5|35766.9|35616.9|35761.9|35611.9|16
1623578200000|2021-06-13 09:56:40|35763.4|35613.4|35775.1|35625.1|35775.1|35625.1|35763.4|35613.4|30
1623578210000|2021-06-13 09:56:50|35774.7|35624.7|35778.3|35628.3|35778.4|35628.4|35774.6|35624.6|24
1623578220000|2021-06-13 09:57:00|35778|35628|35781.3|35631.3|35782.3|35632.3|35778|35628|26
1623578230000|2021-06-13 09:57:10|35781.4|35631.4|35778.7|35628.7|35781.4|35631.4|35777.1|35627.1|26
1623578240000|2021-06-13 09:57:20|35778.8|35628.8|35795.9|35645.9|35798.2|35648.2|35778.1|35628.1|27
1623578250000|2021-06-13 09:57:30|35794.6|35644.6|35803.8|35653.8|35804|35654|35793.4|35643.4|32
1623578260000|2021-06-13 09:57:40|35804.1|35654.1|35844.3|35694.3|35844.8|35694.8|35803.5|35653.5|32
1623578270000|2021-06-13 09:57:50|35843.7|35693.7|35928.7|35778.7|35934.4|35784.4|35826.7|35676.7|38
1623578280000|2021-06-13 09:58:00|35926.6|35776.6|35890.3|35740.3|35929.2|35779.2|35886.1|35736.1|37
1623578290000|2021-06-13 09:58:10|35889.3|35739.3|35893|35743|35893|35743|35880.5|35730.5|29
1623578300000|2021-06-13 09:58:20|35898.5|35748.5|35959.3|35809.3|35959.3|35809.3|35898.5|35748.5|35
1623578310000|2021-06-13 09:58:30|35962.7|35812.7|35968.1|35818.1|35969.1|35819.1|35950.6|35800.6|37
1623578320000|2021-06-13 09:58:40|35968.4|35818.4|35945.2|35795.2|35970.5|35820.5|35945|35795|35
1623578330000|2021-06-13 09:58:50|35945.3|35795.3|35948.3|35798.3|35953.2|35803.2|35945.3|35795.3|34
1623578340000|2021-06-13 09:59:00|35948.9|35798.9|35934.8|35784.8|35949.1|35799.1|35934.5|35784.5|35
1623578350000|2021-06-13 09:59:10|35934.7|35784.7|35929|35779|35937.2|35787.2|35926|35776|36
1623578360000|2021-06-13 09:59:20|35931.9|35781.9|35935.7|35785.7|35940.6|35790.6|35931.2|35781.2|38
1623578370000|2021-06-13 09:59:30|35935.6|35785.6|35934.5|35784.5|35936.3|35786.3|35931.5|35781.5|35
1623578380000|2021-06-13 09:59:40|35934.9|35784.9|35921.1|35771.1|35936.4|35786.4|35921.1|35771.1|34
1623578390000|2021-06-13 09:59:50|35923.4|35773.4|35927.2|35777.2|35929.3|35779.3|35922|35772|27
1623578400000|2021-06-13 10:00:00|35924.4|35774.4|35942.9|35792.9|35943.8|35793.8|35916.4|35766.4|33
1623578410000|2021-06-13 10:00:10|35943.6|35793.6|35936.7|35786.7|35952.5|35802.5|35936.7|35786.7|32
1623578420000|2021-06-13 10:00:20|35937.1|35787.1|35931.4|35781.4|35937.7|35787.7|35924.4|35774.4|32
1623578430000|2021-06-13 10:00:30|35931.6|35781.6|35917.7|35767.7|35931.9|35781.9|35915.8|35765.8|31
1623578440000|2021-06-13 10:00:40|35916.5|35766.5|35897.8|35747.8|35917.2|35767.2|35891.9|35741.9|37
1623578450000|2021-06-13 10:00:50|35897.6|35747.6|35888.9|35738.9|35897.6|35747.6|35886.1|35736.1|35
1623578460000|2021-06-13 10:01:00|35888.2|35738.2|35892.5|35742.5|35892.5|35742.5|35886.5|35736.5|29
1623578470000|2021-06-13 10:01:10|35893.1|35743.1|35908.4|35758.4|35908.4|35758.4|35893.1|35743.1|34
1623578480000|2021-06-13 10:01:20|35908.1|35758.1|35893.4|35743.4|35908.1|35758.1|35893.4|35743.4|35
1623578490000|2021-06-13 10:01:30|35893.3|35743.3|35889.2|35739.2|35894.6|35744.6|35889.1|35739.1|26
1623578500000|2021-06-13 10:01:40|35889.3|35739.3|35879.3|35729.3|35889.6|35739.6|35879.3|35729.3|20
1623578510000|2021-06-13 10:01:50|35879.9|35729.9|35874.5|35724.5|35881.2|35731.2|35874.4|35724.4|17
1623578520000|2021-06-13 10:02:00|35874.6|35724.6|35869|35719|35877.4|35727.4|35869|35719|18
1623578530000|2021-06-13 10:02:10|35869.4|35719.4|35873.7|35723.7|35875.2|35725.2|35855.9|35705.9|33
1623578540000|2021-06-13 10:02:20|35878.7|35728.7|35867.8|35717.8|35878.7|35728.7|35866.5|35716.5|22
1623578550000|2021-06-13 10:02:30|35868.2|35718.2|35876.3|35726.3|35879.6|35729.6|35868.2|35718.2|31
1623578560000|2021-06-13 10:02:40|35877.6|35727.6|35868.2|35718.2|35879.9|35729.9|35866.9|35716.9|35
1623578570000|2021-06-13 10:02:50|35868.1|35718.1|35854.7|35704.7|35868.6|35718.6|35852.4|35702.4|34
1623578580000|2021-06-13 10:03:00|35853|35703|35854.2|35704.2|35859.8|35709.8|35852.1|35702.1|36
1623578590000|2021-06-13 10:03:10|35855.2|35705.2|35847.9|35697.9|35855.2|35705.2|35844|35694|38
1623578600000|2021-06-13 10:03:20|35848.1|35698.1|35846.1|35696.1|35850.4|35700.4|35844.4|35694.4|27
1623578610000|2021-06-13 10:03:30|35848.3|35698.3|35841.3|35691.3|35848.9|35698.9|35841.3|35691.3|24
1623578620000|2021-06-13 10:03:40|35843.3|35693.3|35842.2|35692.2|35843.3|35693.3|35840.3|35690.3|28
1623578630000|2021-06-13 10:03:50|35842|35692|35847.3|35697.3|35847.8|35697.8|35842|35692|26
1623578640000|2021-06-13 10:04:00|35846.8|35696.8|35862.2|35712.2|35863.2|35713.2|35846.8|35696.8|29
1623578650000|2021-06-13 10:04:10|35863.1|35713.1|35876.4|35726.4|35876.5|35726.5|35861.7|35711.7|30
1623578660000|2021-06-13 10:04:20|35875.2|35725.2|35859|35709|35876.3|35726.3|35858.3|35708.3|30
1623578670000|2021-06-13 10:04:30|35859.4|35709.4|35863|35713|35863.3|35713.3|35859.2|35709.2|26
1623578680000|2021-06-13 10:04:40|35862.6|35712.6|35855|35705|35863.6|35713.6|35853.7|35703.7|30
1623578690000|2021-06-13 10:04:50|35856.1|35706.1|35856.5|35706.5|35859.2|35709.2|35853.7|35703.7|32
1623578700000|2021-06-13 10:05:00|35856.2|35706.2|35855.8|35705.8|35858.1|35708.1|35851.5|35701.5|33
1623578710000|2021-06-13 10:05:10|35853.9|35703.9|35839.9|35689.9|35853.9|35703.9|35839.9|35689.9|38
1623578720000|2021-06-13 10:05:20|35841.6|35691.6|35843.3|35693.3|35844|35694|35838.5|35688.5|32
1623578730000|2021-06-13 10:05:30|35843.8|35693.8|35845|35695|35846.5|35696.5|35843|35693|31
1623578740000|2021-06-13 10:05:40|35845.1|35695.1|35847.3|35697.3|35847.3|35697.3|35845.1|35695.1|30
1623578750000|2021-06-13 10:05:50|35847.2|35697.2|35854.3|35704.3|35856|35706|35841.5|35691.5|36
1623578760000|2021-06-13 10:06:00|35853.8|35703.8|35845.1|35695.1|35853.8|35703.8|35845|35695|24
1623578770000|2021-06-13 10:06:10|35845.9|35695.9|35836.4|35686.4|35845.9|35695.9|35831.6|35681.6|24
1623578780000|2021-06-13 10:06:20|35838.2|35688.2|35828.9|35678.9|35838.2|35688.2|35825.9|35675.9|30
1623578790000|2021-06-13 10:06:30|35830.2|35680.2|35832|35682|35837.1|35687.1|35826.3|35676.3|35
1623578800000|2021-06-13 10:06:40|35833.2|35683.2|35829.5|35679.5|35835|35685|35829.3|35679.3|35
1623578810000|2021-06-13 10:06:50|35829.6|35679.6|35831.6|35681.6|35834.6|35684.6|35828.6|35678.6|34
1623578820000|2021-06-13 10:07:00|35830.9|35680.9|35831.1|35681.1|35833.5|35683.5|35830.6|35680.6|22
1623578830000|2021-06-13 10:07:10|35831.2|35681.2|35831.4|35681.4|35832.3|35682.3|35828.1|35678.1|23
1623578840000|2021-06-13 10:07:20|35831.5|35681.5|35831.7|35681.7|35832.2|35682.2|35830.1|35680.1|27
1623578850000|2021-06-13 10:07:30|35831.4|35681.4|35826.4|35676.4|35831.7|35681.7|35825.9|35675.9|35
1623578860000|2021-06-13 10:07:40|35827.2|35677.2|35826.9|35676.9|35828.2|35678.2|35825.4|35675.4|28
1623578870000|2021-06-13 10:07:50|35827.1|35677.1|35826.7|35676.7|35828.9|35678.9|35825.4|35675.4|26
1623578880000|2021-06-13 10:08:00|35827|35677|35820.3|35670.3|35827|35677|35820.3|35670.3|28
1623578890000|2021-06-13 10:08:10|35821.2|35671.2|35823.8|35673.8|35826.8|35676.8|35820.8|35670.8|26
1623578900000|2021-06-13 10:08:20|35823.6|35673.6|35820.4|35670.4|35824.8|35674.8|35820.1|35670.1|17
1623578910000|2021-06-13 10:08:30|35820.6|35670.6|35827.5|35677.5|35828|35678|35820.2|35670.2|34
1623578920000|2021-06-13 10:08:40|35827.7|35677.7|35827.4|35677.4|35828|35678|35826.5|35676.5|25
1623578930000|2021-06-13 10:08:50|35827.5|35677.5|35828.2|35678.2|35828.2|35678.2|35827|35677|22
1623578940000|2021-06-13 10:09:00|35828.3|35678.3|35846.5|35696.5|35847.3|35697.3|35827.1|35677.1|25
1623578950000|2021-06-13 10:09:10|35846.4|35696.4|35848.6|35698.6|35850.5|35700.5|35842.4|35692.4|33
1623578960000|2021-06-13 10:09:20|35848.9|35698.9|35845.2|35695.2|35850|35700|35842|35692|26
1623578970000|2021-06-13 10:09:30|35845.3|35695.3|35845.8|35695.8|35846.2|35696.2|35843.8|35693.8|31
1623578980000|2021-06-13 10:09:40|35846.3|35696.3|35848|35698|35848.4|35698.4|35846.3|35696.3|19
1623578990000|2021-06-13 10:09:50|35848.2|35698.2|35850.7|35700.7|35850.7|35700.7|35847.6|35697.6|14
1623579000000|2021-06-13 10:10:00|35850.9|35700.9|35843|35693|35852.3|35702.3|35841.6|35691.6|32
1623579010000|2021-06-13 10:10:10|35842.6|35692.6|35829|35679|35842.7|35692.7|35828.5|35678.5|19
1623579020000|2021-06-13 10:10:20|35829.7|35679.7|35834.8|35684.8|35834.8|35684.8|35828.4|35678.4|28
1623579030000|2021-06-13 10:10:30|35835.3|35685.3|35833.4|35683.4|35837.6|35687.6|35833|35683|36
1623579040000|2021-06-13 10:10:40|35833.7|35683.7|35834.4|35684.4|35838.2|35688.2|35832.9|35682.9|29
1623579050000|2021-06-13 10:10:50|35834.5|35684.5|35837.1|35687.1|35838.9|35688.9|35832.6|35682.6|27
1623579060000|2021-06-13 10:11:00|35837.2|35687.2|35832.8|35682.8|35841|35691|35832.8|35682.8|29
1623579070000|2021-06-13 10:11:10|35832.9|35682.9|35834.9|35684.9|35834.9|35684.9|35831.8|35681.8|29
1623579080000|2021-06-13 10:11:20|35835|35685|35840.7|35690.7|35842.8|35692.8|35834.8|35684.8|34
1623579090000|2021-06-13 10:11:30|35840.8|35690.8|35833.8|35683.8|35841.2|35691.2|35833.6|35683.6|22
1623579100000|2021-06-13 10:11:40|35833.6|35683.6|35829.1|35679.1|35833.8|35683.8|35824.7|35674.7|29
1623579110000|2021-06-13 10:11:50|35829.3|35679.3|35819.7|35669.7|35832|35682|35818.4|35668.4|35
1623579120000|2021-06-13 10:12:00|35818.3|35668.3|35817|35667|35819.3|35669.3|35816.7|35666.7|23
1623579130000|2021-06-13 10:12:10|35816.7|35666.7|35822.3|35672.3|35822.3|35672.3|35816.7|35666.7|32
1623579140000|2021-06-13 10:12:20|35822.1|35672.1|35818.2|35668.2|35822.1|35672.1|35818.2|35668.2|27
1623579150000|2021-06-13 10:12:30|35818.4|35668.4|35831.8|35681.8|35833.4|35683.4|35818.4|35668.4|31
1623579160000|2021-06-13 10:12:40|35832.9|35682.9|35823.8|35673.8|35835.7|35685.7|35823.8|35673.8|28
1623579170000|2021-06-13 10:12:50|35825.8|35675.8|35831.8|35681.8|35831.8|35681.8|35823.3|35673.3|35
1623579180000|2021-06-13 10:13:00|35831.5|35681.5|35835.7|35685.7|35835.7|35685.7|35831.5|35681.5|26
1623579190000|2021-06-13 10:13:10|35836.2|35686.2|35835.1|35685.1|35837.2|35687.2|35835|35685|19
1623579200000|2021-06-13 10:13:20|35835.2|35685.2|35836.8|35686.8|35836.8|35686.8|35835.1|35685.1|7
1623579210000|2021-06-13 10:13:30|35836.7|35686.7|35832.6|35682.6|35836.7|35686.7|35829.9|35679.9|22
1623579220000|2021-06-13 10:13:40|35835.9|35685.9|35833.8|35683.8|35836|35686|35833.6|35683.6|16
1623579230000|2021-06-13 10:13:50|35833.9|35683.9|35832.3|35682.3|35834.9|35684.9|35831.4|35681.4|18
1623579240000|2021-06-13 10:14:00|35832.4|35682.4|35831.1|35681.1|35832.4|35682.4|35830.9|35680.9|7
1623579250000|2021-06-13 10:14:10|35831.3|35681.3|35825|35675|35832.3|35682.3|35825|35675|14
1623579260000|2021-06-13 10:14:20|35825.2|35675.2|35840.2|35690.2|35841.6|35691.6|35824.8|35674.8|27
1623579270000|2021-06-13 10:14:30|35840.5|35690.5|35840.5|35690.5|35841|35691|35839.6|35689.6|28
1623579280000|2021-06-13 10:14:40|35840.6|35690.6|35846.2|35696.2|35846.2|35696.2|35839.8|35689.8|25
1623579290000|2021-06-13 10:14:50|35847.4|35697.4|35859.7|35709.7|35860.3|35710.3|35846.8|35696.8|29
1623579300000|2021-06-13 10:15:00|35860.1|35710.1|35862.7|35712.7|35863.4|35713.4|35853.4|35703.4|34
1623579310000|2021-06-13 10:15:10|35862.6|35712.6|35847.7|35697.7|35862.6|35712.6|35847|35697|29
1623579320000|2021-06-13 10:15:20|35848|35698|35847.6|35697.6|35851.8|35701.8|35847.4|35697.4|33
1623579330000|2021-06-13 10:15:30|35846.8|35696.8|35850.4|35700.4|35850.5|35700.5|35845.8|35695.8|21
1623579340000|2021-06-13 10:15:40|35850.5|35700.5|35857|35707|35859.5|35709.5|35850.5|35700.5|36
1623579350000|2021-06-13 10:15:50|35856.6|35706.6|35859.9|35709.9|35860.6|35710.6|35856.6|35706.6|26
1623579360000|2021-06-13 10:16:00|35859.5|35709.5|35849.8|35699.8|35859.6|35709.6|35849.1|35699.1|23
1623579370000|2021-06-13 10:16:10|35849.5|35699.5|35853.3|35703.3|35853.7|35703.7|35847.5|35697.5|32
1623579380000|2021-06-13 10:16:20|35853.7|35703.7|35860.2|35710.2|35861|35711|35853.1|35703.1|27
1623579390000|2021-06-13 10:16:30|35860.5|35710.5|35860.9|35710.9|35860.9|35710.9|35858.1|35708.1|26
1623579400000|2021-06-13 10:16:40|35860.8|35710.8|35860.5|35710.5|35861.5|35711.5|35859.7|35709.7|18
1623579410000|2021-06-13 10:16:50|35860.3|35710.3|35859|35709|35860.5|35710.5|35857.6|35707.6|16
1623579420000|2021-06-13 10:17:00|35858.9|35708.9|35851.6|35701.6|35858.9|35708.9|35851|35701|21
1623579430000|2021-06-13 10:17:10|35851.7|35701.7|35849.3|35699.3|35851.7|35701.7|35849.1|35699.1|21
1623579440000|2021-06-13 10:17:20|35848.9|35698.9|35849.2|35699.2|35849.5|35699.5|35848.8|35698.8|14
1623579450000|2021-06-13 10:17:30|35848.8|35698.8|35843.5|35693.5|35848.8|35698.8|35842.9|35692.9|16
1623579460000|2021-06-13 10:17:40|35843.2|35693.2|35841|35691|35843.4|35693.4|35840.7|35690.7|15
1623579470000|2021-06-13 10:17:50|35838|35688|35831.7|35681.7|35838.4|35688.4|35826.3|35676.3|28
1623579480000|2021-06-13 10:18:00|35831.8|35681.8|35827.1|35677.1|35834|35684|35827|35677|28
1623579490000|2021-06-13 10:18:10|35828|35678|35827.7|35677.7|35830.3|35680.3|35823.7|35673.7|23
1623579500000|2021-06-13 10:18:20|35827.6|35677.6|35829.9|35679.9|35830.1|35680.1|35826.7|35676.7|26
1623579510000|2021-06-13 10:18:30|35829.6|35679.6|35829|35679|35829.6|35679.6|35827.7|35677.7|24
1623579520000|2021-06-13 10:18:40|35828.9|35678.9|35827.8|35677.8|35828.9|35678.9|35827.8|35677.8|9
1623579530000|2021-06-13 10:18:50|35827.4|35677.4|35826|35676|35829.8|35679.8|35820.7|35670.7|25
1623579540000|2021-06-13 10:19:00|35826.6|35676.6|35825.6|35675.6|35826.6|35676.6|35824.4|35674.4|18
1623579550000|2021-06-13 10:19:10|35825.5|35675.5|35826.3|35676.3|35826.3|35676.3|35821.3|35671.3|19
1623579560000|2021-06-13 10:19:20|35825.8|35675.8|35822.6|35672.6|35825.8|35675.8|35822.6|35672.6|18
1623579570000|2021-06-13 10:19:30|35821|35671|35822|35672|35822.8|35672.8|35819.3|35669.3|26
1623579580000|2021-06-13 10:19:40|35821.8|35671.8|35823.5|35673.5|35823.5|35673.5|35821.3|35671.3|23
1623579590000|2021-06-13 10:19:50|35823.4|35673.4|35821.8|35671.8|35823.4|35673.4|35821.8|35671.8|10
1623579600000|2021-06-13 10:20:00|35822.2|35672.2|35821.3|35671.3|35822.2|35672.2|35821.1|35671.1|8
1623579610000|2021-06-13 10:20:10|35821.6|35671.6|35819.6|35669.6|35821.8|35671.8|35818.2|35668.2|24
1623579620000|2021-06-13 10:20:20|35819.7|35669.7|35816.9|35666.9|35819.7|35669.7|35816.7|35666.7|22
1623579630000|2021-06-13 10:20:30|35817|35667|35828.6|35678.6|35828.6|35678.6|35816.8|35666.8|20
1623579640000|2021-06-13 10:20:40|35828.2|35678.2|35822.9|35672.9|35830|35680|35822.6|35672.6|28
1623579650000|2021-06-13 10:20:50|35823.1|35673.1|35819.7|35669.7|35823.8|35673.8|35819.2|35669.2|27
1623579660000|2021-06-13 10:21:00|35820.6|35670.6|35822.3|35672.3|35823.2|35673.2|35819.6|35669.6|25
1623579670000|2021-06-13 10:21:10|35820.3|35670.3|35819.3|35669.3|35821.8|35671.8|35819.3|35669.3|26
1623579680000|2021-06-13 10:21:20|35819.4|35669.4|35820.5|35670.5|35820.5|35670.5|35819.1|35669.1|31
1623579690000|2021-06-13 10:21:30|35820.2|35670.2|35820.6|35670.6|35820.6|35670.6|35819.4|35669.4|19
1623579700000|2021-06-13 10:21:40|35820.8|35670.8|35819.6|35669.6|35820.8|35670.8|35819.5|35669.5|22
1623579710000|2021-06-13 10:21:50|35819.9|35669.9|35819|35669|35819.9|35669.9|35818.7|35668.7|21
1623579720000|2021-06-13 10:22:00|35819.2|35669.2|35818.9|35668.9|35819.8|35669.8|35818.7|35668.7|16
1623579730000|2021-06-13 10:22:10|35819.2|35669.2|35814.5|35664.5|35819.3|35669.3|35814.5|35664.5|9
1623579740000|2021-06-13 10:22:20|35817.6|35667.6|35809.8|35659.8|35817.6|35667.6|35804.2|35654.2|15
1623579750000|2021-06-13 10:22:30|35812.5|35662.5|35805.6|35655.6|35816.9|35666.9|35802.1|35652.1|35
1623579760000|2021-06-13 10:22:40|35806.3|35656.3|35801.9|35651.9|35806.3|35656.3|35799.4|35649.4|25
1623579770000|2021-06-13 10:22:50|35801.4|35651.4|35802|35652|35802|35652|35798.9|35648.9|29
1623579780000|2021-06-13 10:23:00|35799.4|35649.4|35800.6|35650.6|35801.6|35651.6|35799.2|35649.2|19
1623579790000|2021-06-13 10:23:10|35800.5|35650.5|35809.3|35659.3|35810.1|35660.1|35799.2|35649.2|33
1623579800000|2021-06-13 10:23:20|35809.2|35659.2|35809.2|35659.2|35811.1|35661.1|35809.2|35659.2|21
1623579810000|2021-06-13 10:23:30|35806.5|35656.5|35804.4|35654.4|35806.5|35656.5|35803.4|35653.4|23
1623579820000|2021-06-13 10:23:40|35804.3|35654.3|35808.3|35658.3|35809.4|35659.4|35804.1|35654.1|18
1623579830000|2021-06-13 10:23:50|35808.9|35658.9|35805.4|35655.4|35809.2|35659.2|35805.4|35655.4|30
1623579840000|2021-06-13 10:24:00|35805|35655|35815.4|35665.4|35817.8|35667.8|35804.2|35654.2|37
1623579850000|2021-06-13 10:24:10|35815.3|35665.3|35819.1|35669.1|35821.2|35671.2|35814.5|35664.5|22
1623579860000|2021-06-13 10:24:20|35819.6|35669.6|35819.3|35669.3|35823.1|35673.1|35818.5|35668.5|24
1623579870000|2021-06-13 10:24:30|35819.2|35669.2|35821.8|35671.8|35821.8|35671.8|35818.3|35668.3|12
1623579880000|2021-06-13 10:24:40|35821.7|35671.7|35815.4|35665.4|35823.7|35673.7|35815.4|35665.4|27
1623579890000|2021-06-13 10:24:50|35814.8|35664.8|35814.9|35664.9|35815.2|35665.2|35813.8|35663.8|25
1623579900000|2021-06-13 10:25:00|35814.2|35664.2|35814.7|35664.7|35815.2|35665.2|35813.3|35663.3|26
1623579910000|2021-06-13 10:25:10|35814.8|35664.8|35814.6|35664.6|35815.1|35665.1|35813.8|35663.8|20
1623579920000|2021-06-13 10:25:20|35814.2|35664.2|35815.7|35665.7|35816.6|35666.6|35813.5|35663.5|22
1623579930000|2021-06-13 10:25:30|35815.9|35665.9|35814.4|35664.4|35816.1|35666.1|35808.2|35658.2|28
1623579940000|2021-06-13 10:25:40|35814.7|35664.7|35814.4|35664.4|35816.9|35666.9|35809.8|35659.8|26
1623579950000|2021-06-13 10:25:50|35814.8|35664.8|35817.6|35667.6|35817.9|35667.9|35814.8|35664.8|21
1623579960000|2021-06-13 10:26:00|35817.8|35667.8|35816.5|35666.5|35820.3|35670.3|35816.3|35666.3|21
1623579970000|2021-06-13 10:26:10|35816.3|35666.3|35825.2|35675.2|35825.2|35675.2|35816.3|35666.3|25
1623579980000|2021-06-13 10:26:20|35825.1|35675.1|35824|35674|35825.5|35675.5|35823.3|35673.3|20
1623579990000|2021-06-13 10:26:30|35823.7|35673.7|35827.1|35677.1|35827.6|35677.6|35823.7|35673.7|22
1623580000000|2021-06-13 10:26:40|35827.5|35677.5|35829.1|35679.1|35830.7|35680.7|35827.4|35677.4|20
1623580010000|2021-06-13 10:26:50|35828.7|35678.7|35823.5|35673.5|35828.7|35678.7|35823.4|35673.4|21
1623580020000|2021-06-13 10:27:00|35823.2|35673.2|35822.3|35672.3|35823.2|35673.2|35817.5|35667.5|32
1623580030000|2021-06-13 10:27:10|35823|35673|35878.2|35728.2|35878.2|35728.2|35822.1|35672.1|31
1623580040000|2021-06-13 10:27:20|35884.5|35734.5|35908.4|35758.4|35921.1|35771.1|35883.9|35733.9|36
1623580050000|2021-06-13 10:27:30|35908.6|35758.6|35913.8|35763.8|35913.8|35763.8|35908.6|35758.6|34
1623580060000|2021-06-13 10:27:40|35914.9|35764.9|35916.2|35766.2|35924.2|35774.2|35910.8|35760.8|36
1623580070000|2021-06-13 10:27:50|35914.9|35764.9|35915|35765|35917.6|35767.6|35913.5|35763.5|34
1623580080000|2021-06-13 10:28:00|35908.8|35758.8|35910.2|35760.2|35914.5|35764.5|35908|35758|30
1623580090000|2021-06-13 10:28:10|35910.6|35760.6|35911|35761|35913.1|35763.1|35909.5|35759.5|35
1623580100000|2021-06-13 10:28:20|35910.9|35760.9|35912.7|35762.7|35913.6|35763.6|35910.4|35760.4|24
1623580110000|2021-06-13 10:28:30|35912.6|35762.6|35912|35762|35912.8|35762.8|35911.9|35761.9|22
1623580120000|2021-06-13 10:28:40|35912.3|35762.3|35922.7|35772.7|35922.7|35772.7|35912.3|35762.3|25
1623580130000|2021-06-13 10:28:50|35922.8|35772.8|35920.1|35770.1|35925.8|35775.8|35918.8|35768.8|33
1623580140000|2021-06-13 10:29:00|35920.4|35770.4|35948.5|35798.5|35948.5|35798.5|35915|35765|34
1623580150000|2021-06-13 10:29:10|35948.1|35798.1|35953.4|35803.4|35955.8|35805.8|35944.2|35794.2|35
1623580160000|2021-06-13 10:29:20|35952.8|35802.8|35987.8|35837.8|35993.3|35843.3|35952.8|35802.8|39
1623580170000|2021-06-13 10:29:30|35986.3|35836.3|35981.5|35831.5|35988.1|35838.1|35979.2|35829.2|34
1623580180000|2021-06-13 10:29:40|35981|35831|35989.3|35839.3|35992.1|35842.1|35976.8|35826.8|31
1623580190000|2021-06-13 10:29:50|35989.1|35839.1|35967.9|35817.9|35989.9|35839.9|35967.9|35817.9|36
1623580200000|2021-06-13 10:30:00|35966.6|35816.6|35975.2|35825.2|35976.5|35826.5|35965.6|35815.6|36
1623580210000|2021-06-13 10:30:10|35975.7|35825.7|35970.2|35820.2|35982.7|35832.7|35968.9|35818.9|30
1623580220000|2021-06-13 10:30:20|35970|35820|35965.4|35815.4|35970.2|35820.2|35963.7|35813.7|34
1623580230000|2021-06-13 10:30:30|35965.3|35815.3|35959.2|35809.2|35965.3|35815.3|35957.4|35807.4|37
1623580240000|2021-06-13 10:30:40|35959|35809|35958.1|35808.1|35959.8|35809.8|35957.7|35807.7|22
1623580250000|2021-06-13 10:30:50|35958.3|35808.3|35954|35804|35958.3|35808.3|35954|35804|10
1623580260000|2021-06-13 10:31:00|35953.4|35803.4|35944.4|35794.4|35953.4|35803.4|35933.9|35783.9|38
1623580270000|2021-06-13 10:31:10|35942.3|35792.3|35931.9|35781.9|35943.4|35793.4|35929.8|35779.8|36
1623580280000|2021-06-13 10:31:20|35932.9|35782.9|35927.2|35777.2|35934.9|35784.9|35923.2|35773.2|35
1623580290000|2021-06-13 10:31:30|35926.8|35776.8|35926.9|35776.9|35930.7|35780.7|35924.3|35774.3|34
1623580300000|2021-06-13 10:31:40|35926.7|35776.7|35925.3|35775.3|35928.2|35778.2|35924|35774|33
1623580310000|2021-06-13 10:31:50|35924.5|35774.5|35928.4|35778.4|35928.4|35778.4|35916.6|35766.6|31
1623580320000|2021-06-13 10:32:00|35929.5|35779.5|35915.6|35765.6|35930.1|35780.1|35914.9|35764.9|35
1623580330000|2021-06-13 10:32:10|35914.3|35764.3|35901.4|35751.4|35914.3|35764.3|35901.2|35751.2|33
1623580340000|2021-06-13 10:32:20|35901.2|35751.2|35907.8|35757.8|35914.6|35764.6|35900.9|35750.9|31
1623580350000|2021-06-13 10:32:30|35907.2|35757.2|35907.1|35757.1|35908.5|35758.5|35906.4|35756.4|30
1623580360000|2021-06-13 10:32:40|35906.6|35756.6|35904.9|35754.9|35906.9|35756.9|35904.8|35754.8|27
1623580370000|2021-06-13 10:32:50|35904.7|35754.7|35905.3|35755.3|35909.1|35759.1|35901|35751|31
1623580380000|2021-06-13 10:33:00|35905.7|35755.7|35891.8|35741.8|35905.7|35755.7|35891.6|35741.6|28
1623580390000|2021-06-13 10:33:10|35891.6|35741.6|35884.1|35734.1|35892.2|35742.2|35884.1|35734.1|27
1623580400000|2021-06-13 10:33:20|35884.2|35734.2|35883.2|35733.2|35886.1|35736.1|35880.9|35730.9|28
1623580410000|2021-06-13 10:33:30|35881.8|35731.8|35885.9|35735.9|35885.9|35735.9|35881.8|35731.8|27
1623580420000|2021-06-13 10:33:40|35885.8|35735.8|35878|35728|35886|35736|35878|35728|25
1623580430000|2021-06-13 10:33:50|35877.9|35727.9|35877.9|35727.9|35878.4|35728.4|35877.1|35727.1|21
1623580440000|2021-06-13 10:34:00|35878.2|35728.2|35894.3|35744.3|35905|35755|35876.9|35726.9|34
1623580450000|2021-06-13 10:34:10|35894|35744|35914.3|35764.3|35914.6|35764.6|35893.9|35743.9|32
1623580460000|2021-06-13 10:34:20|35914.6|35764.6|35906.4|35756.4|35915.2|35765.2|35902.6|35752.6|33
1623580470000|2021-06-13 10:34:30|35905.8|35755.8|35900.8|35750.8|35906.5|35756.5|35900.8|35750.8|27
1623580480000|2021-06-13 10:34:40|35901.3|35751.3|35901.5|35751.5|35901.5|35751.5|35899.1|35749.1|24
1623580490000|2021-06-13 10:34:50|35900.4|35750.4|35900.6|35750.6|35901.9|35751.9|35897.8|35747.8|34
1623580500000|2021-06-13 10:35:00|35900.9|35750.9|35891|35741|35900.9|35750.9|35891|35741|20
1623580510000|2021-06-13 10:35:10|35890.6|35740.6|35886.3|35736.3|35892.3|35742.3|35886.3|35736.3|20
1623580520000|2021-06-13 10:35:20|35886.4|35736.4|35885|35735|35887.2|35737.2|35883.9|35733.9|24
1623580530000|2021-06-13 10:35:30|35885.6|35735.6|35882|35732|35887.6|35737.6|35881.3|35731.3|27
1623580540000|2021-06-13 10:35:40|35881.4|35731.4|35878.9|35728.9|35883.4|35733.4|35878.1|35728.1|30
1623580550000|2021-06-13 10:35:50|35880|35730|35878.3|35728.3|35881.1|35731.1|35878.2|35728.2|23
1623580560000|2021-06-13 10:36:00|35878.4|35728.4|35878.7|35728.7|35878.7|35728.7|35877.9|35727.9|22
1623580570000|2021-06-13 10:36:10|35878.4|35728.4|35873.7|35723.7|35878.5|35728.5|35873.2|35723.2|20
1623580580000|2021-06-13 10:36:20|35874.2|35724.2|35876.7|35726.7|35879.6|35729.6|35873.1|35723.1|26
1623580590000|2021-06-13 10:36:30|35877.3|35727.3|35877.6|35727.6|35877.6|35727.6|35873|35723|24
1623580600000|2021-06-13 10:36:40|35878|35728|35894.4|35744.4|35895.3|35745.3|35877.3|35727.3|36
1623580610000|2021-06-13 10:36:50|35895.5|35745.5|35891|35741|35897.1|35747.1|35890.1|35740.1|24
1623580620000|2021-06-13 10:37:00|35890.7|35740.7|35883.1|35733.1|35890.7|35740.7|35880.6|35730.6|36
1623580630000|2021-06-13 10:37:10|35881.9|35731.9|35879.3|35729.3|35881.9|35731.9|35865.6|35715.6|30
1623580640000|2021-06-13 10:37:20|35880.5|35730.5|35877.1|35727.1|35882.7|35732.7|35872.5|35722.5|28
1623580650000|2021-06-13 10:37:30|35877.2|35727.2|35880.6|35730.6|35882.7|35732.7|35877.2|35727.2|37
1623580660000|2021-06-13 10:37:40|35880.3|35730.3|35882.2|35732.2|35885.8|35735.8|35879.5|35729.5|25
1623580670000|2021-06-13 10:37:50|35882.4|35732.4|35875.3|35725.3|35883.3|35733.3|35874.7|35724.7|35
1623580680000|2021-06-13 10:38:00|35874.7|35724.7|35880|35730|35880|35730|35874.7|35724.7|28
1623580690000|2021-06-13 10:38:10|35879.5|35729.5|35896|35746|35896.3|35746.3|35879.5|35729.5|35
1623580700000|2021-06-13 10:38:20|35896.2|35746.2|35896.3|35746.3|35898.7|35748.7|35894.7|35744.7|35
1623580710000|2021-06-13 10:38:30|35896|35746|35920.1|35770.1|35920.1|35770.1|35896|35746|32
1623580720000|2021-06-13 10:38:40|35920.3|35770.3|35921.2|35771.2|35926.7|35776.7|35918.3|35768.3|33
1623580730000|2021-06-13 10:38:50|35921.8|35771.8|35920.9|35770.9|35922.7|35772.7|35920.6|35770.6|34
1623580740000|2021-06-13 10:39:00|35920.8|35770.8|35902.7|35752.7|35920.8|35770.8|35899.7|35749.7|30
1623580750000|2021-06-13 10:39:10|35903.1|35753.1|35915.5|35765.5|35917.2|35767.2|35902.1|35752.1|30
1623580760000|2021-06-13 10:39:20|35916|35766|35926.3|35776.3|35926.4|35776.4|35916|35766|35
1623580770000|2021-06-13 10:39:30|35925.3|35775.3|35917.8|35767.8|35925.8|35775.8|35917.8|35767.8|32
1623580780000|2021-06-13 10:39:40|35916.8|35766.8|35916|35766|35920.4|35770.4|35916|35766|29
1623580790000|2021-06-13 10:39:50|35916.4|35766.4|35919.1|35769.1|35919.1|35769.1|35915.2|35765.2|22
1623580800000|2021-06-13 10:40:00|35919.9|35769.9|35921.3|35771.3|35922.1|35772.1|35918.6|35768.6|24
1623580810000|2021-06-13 10:40:10|35921.4|35771.4|35927|35777|35929.1|35779.1|35920.4|35770.4|32
1623580820000|2021-06-13 10:40:20|35927.9|35777.9|35930.8|35780.8|35931|35781|35927.3|35777.3|36
1623580830000|2021-06-13 10:40:30|35933.2|35783.2|35931.1|35781.1|35933.2|35783.2|35929.4|35779.4|21
1623580840000|2021-06-13 10:40:40|35930.5|35780.5|35933.3|35783.3|35933.3|35783.3|35930.2|35780.2|17
1623580850000|2021-06-13 10:40:50|35932.1|35782.1|35943.5|35793.5|35943.7|35793.7|35931.5|35781.5|30
1623580860000|2021-06-13 10:41:00|35942.1|35792.1|35939.6|35789.6|35943.8|35793.8|35939.1|35789.1|26
1623580870000|2021-06-13 10:41:10|35940.7|35790.7|35939|35789|35940.7|35790.7|35937.3|35787.3|20
1623580880000|2021-06-13 10:41:20|35938.6|35788.6|35936.2|35786.2|35938.6|35788.6|35935.4|35785.4|21
1623580890000|2021-06-13 10:41:30|35936.9|35786.9|35936.1|35786.1|35937|35787|35936.1|35786.1|9
1623580900000|2021-06-13 10:41:40|35936.2|35786.2|35934.4|35784.4|35936.2|35786.2|35934.3|35784.3|5
1623580910000|2021-06-13 10:41:50|35934.3|35784.3|35928.4|35778.4|35934.4|35784.4|35928.2|35778.2|22
1623580920000|2021-06-13 10:42:00|35928.2|35778.2|35922|35772|35928.2|35778.2|35922|35772|17
1623580930000|2021-06-13 10:42:10|35921.7|35771.7|35918.4|35768.4|35921.7|35771.7|35913|35763|28
1623580940000|2021-06-13 10:42:20|35916.3|35766.3|35917.6|35767.6|35918|35768|35915.3|35765.3|23
1623580950000|2021-06-13 10:42:30|35916.6|35766.6|35914.6|35764.6|35916.6|35766.6|35914.6|35764.6|9
1623580960000|2021-06-13 10:42:40|35914.7|35764.7|35915.5|35765.5|35915.6|35765.6|35914.4|35764.4|12
1623580970000|2021-06-13 10:42:50|35915.1|35765.1|35902.6|35752.6|35915.1|35765.1|35902|35752|20
1623580980000|2021-06-13 10:43:00|35902.5|35752.5|35926.1|35776.1|35928.4|35778.4|35902.1|35752.1|27
1623580990000|2021-06-13 10:43:10|35926.2|35776.2|35919.4|35769.4|35926.2|35776.2|35918.7|35768.7|27
1623581000000|2021-06-13 10:43:20|35919|35769|35927.2|35777.2|35929.7|35779.7|35918.8|35768.8|33
1623581010000|2021-06-13 10:43:30|35928.5|35778.5|35928.2|35778.2|35929.5|35779.5|35927.6|35777.6|24
1623581020000|2021-06-13 10:43:40|35927.5|35777.5|35927.1|35777.1|35927.5|35777.5|35920.8|35770.8|29
1623581030000|2021-06-13 10:43:50|35927|35777|35924|35774|35927.6|35777.6|35922.1|35772.1|32
1623581040000|2021-06-13 10:44:00|35922.9|35772.9|35912.4|35762.4|35922.9|35772.9|35912.3|35762.3|25
1623581050000|2021-06-13 10:44:10|35912.5|35762.5|35911.1|35761.1|35914.9|35764.9|35909.2|35759.2|23
1623581060000|2021-06-13 10:44:20|35911.9|35761.9|35983.6|35833.6|35983.6|35833.6|35911.6|35761.6|36
1623581070000|2021-06-13 10:44:30|35983|35833|35998.9|35848.9|36003.2|35853.2|35983|35833|36
1623581080000|2021-06-13 10:44:40|35998.1|35848.1|36002.1|35852.1|36002.1|35852.1|35998.1|35848.1|28
1623581090000|2021-06-13 10:44:50|36004.3|35854.3|36021.2|35871.2|36021.2|35871.2|36004.3|35854.3|35
1623581100000|2021-06-13 10:45:00|36021.4|35871.4|36025.8|35875.8|36041.8|35891.8|36019.4|35869.4|33
1623581110000|2021-06-13 10:45:10|36023.2|35873.2|36008.4|35858.4|36023.7|35873.7|36008.4|35858.4|33
1623581120000|2021-06-13 10:45:20|36007.4|35857.4|36007.8|35857.8|36008.4|35858.4|36002.9|35852.9|35
1623581130000|2021-06-13 10:45:30|36007.3|35857.3|36009|35859|36014.6|35864.6|36004.8|35854.8|35
1623581140000|2021-06-13 10:45:40|36008.7|35858.7|36008.5|35858.5|36021.7|35871.7|36008.4|35858.4|34
1623581150000|2021-06-13 10:45:50|36008.8|35858.8|36014.5|35864.5|36014.5|35864.5|36006.9|35856.9|29
1623581160000|2021-06-13 10:46:00|36014.8|35864.8|36012.9|35862.9|36016.7|35866.7|36012.5|35862.5|15
1623581170000|2021-06-13 10:46:10|36012.6|35862.6|36003.6|35853.6|36015|35865|36003.3|35853.3|26
1623581180000|2021-06-13 10:46:20|36003.2|35853.2|36005.1|35855.1|36007.2|35857.2|36002.7|35852.7|25
1623581190000|2021-06-13 10:46:30|36004.8|35854.8|36004|35854|36007.2|35857.2|36004|35854|28
1623581200000|2021-06-13 10:46:40|36003.5|35853.5|36002.6|35852.6|36004.7|35854.7|36000.4|35850.4|29
1623581210000|2021-06-13 10:46:50|36002.1|35852.1|36019.1|35869.1|36019.1|35869.1|36001.8|35851.8|25
1623581220000|2021-06-13 10:47:00|36018.6|35868.6|36010.4|35860.4|36018.6|35868.6|36009|35859|26
1623581230000|2021-06-13 10:47:10|36010.1|35860.1|36007.2|35857.2|36012.2|35862.2|36007.2|35857.2|21
1623581240000|2021-06-13 10:47:20|36008.8|35858.8|36009.1|35859.1|36009.1|35859.1|36007.2|35857.2|20
1623581250000|2021-06-13 10:47:30|36009|35859|36009.9|35859.9|36010.6|35860.6|36009|35859|16
1623581260000|2021-06-13 10:47:40|36010|35860|36010|35860|36010|35860|36009.7|35859.7|6
1623581270000|2021-06-13 10:47:50|36009.8|35859.8|36004.8|35854.8|36019.9|35869.9|36004.8|35854.8|30
1623581280000|2021-06-13 10:48:00|36003.9|35853.9|36012.6|35862.6|36014.9|35864.9|36003.9|35853.9|32
1623581290000|2021-06-13 10:48:10|36012.9|35862.9|36009.9|35859.9|36013.3|35863.3|36005.8|35855.8|34
1623581300000|2021-06-13 10:48:20|36011.3|35861.3|36013.6|35863.6|36013.7|35863.7|36008.2|35858.2|29
1623581310000|2021-06-13 10:48:30|36013.8|35863.8|36014.2|35864.2|36014.6|35864.6|36013.4|35863.4|23
1623581320000|2021-06-13 10:48:40|36014.7|35864.7|36050.4|35900.4|36050.4|35900.4|36014.2|35864.2|27
1623581330000|2021-06-13 10:48:50|36048.4|35898.4|36061.9|35911.9|36066.1|35916.1|36046.9|35896.9|29
1623581340000|2021-06-13 10:49:00|36062.6|35912.6|36065.2|35915.2|36074.5|35924.5|36057.6|35907.6|32
1623581350000|2021-06-13 10:49:10|36062.4|35912.4|36083.6|35933.6|36083.6|35933.6|36061.8|35911.8|34
1623581360000|2021-06-13 10:49:20|36083.4|35933.4|36094.1|35944.1|36099.5|35949.5|36083.4|35933.4|34
1623581370000|2021-06-13 10:49:30|36094.8|35944.8|36093.9|35943.9|36097.6|35947.6|36086.6|35936.6|39
1623581380000|2021-06-13 10:49:40|36093.8|35943.8|36087.8|35937.8|36093.8|35943.8|36087.7|35937.7|35
1623581390000|2021-06-13 10:49:50|36088|35938|36090.5|35940.5|36092|35942|36087.8|35937.8|36
1623581400000|2021-06-13 10:50:00|36090.6|35940.6|36077.4|35927.4|36090.7|35940.7|36077.4|35927.4|33
1623581410000|2021-06-13 10:50:10|36079.1|35929.1|36082.3|35932.3|36085.8|35935.8|36079.1|35929.1|36
1623581420000|2021-06-13 10:50:20|36081.6|35931.6|36090.2|35940.2|36091.4|35941.4|36081.2|35931.2|31
1623581430000|2021-06-13 10:50:30|36091.4|35941.4|36092.4|35942.4|36093.5|35943.5|36090.7|35940.7|32
1623581440000|2021-06-13 10:50:40|36092.1|35942.1|36090.1|35940.1|36092.3|35942.3|36089|35939|29
1623581450000|2021-06-13 10:50:50|36090|35940|36086.6|35936.6|36093.4|35943.4|36084.3|35934.3|35
1623581460000|2021-06-13 10:51:00|36085.8|35935.8|36088|35938|36090.3|35940.3|36085.1|35935.1|27
1623581470000|2021-06-13 10:51:10|36087.4|35937.4|36096.3|35946.3|36096.5|35946.5|36087.1|35937.1|32
1623581480000|2021-06-13 10:51:20|36096.4|35946.4|36095.3|35945.3|36096.4|35946.4|36089.6|35939.6|30
1623581490000|2021-06-13 10:51:30|36093.2|35943.2|36122.5|35972.5|36145.4|35995.4|36092.9|35942.9|39
1623581500000|2021-06-13 10:51:40|36120.6|35970.6|36109.9|35959.9|36120.6|35970.6|36105.7|35955.7|38
1623581510000|2021-06-13 10:51:50|36107.5|35957.5|36106.6|35956.6|36110.2|35960.2|36100.9|35950.9|39
1623581520000|2021-06-13 10:52:00|36106.3|35956.3|36098.9|35948.9|36107.9|35957.9|36098.9|35948.9|35
1623581530000|2021-06-13 10:52:10|36100.4|35950.4|36109.3|35959.3|36109.4|35959.4|36096|35946|37
1623581540000|2021-06-13 10:52:20|36106.9|35956.9|36111.5|35961.5|36113.8|35963.8|36106.9|35956.9|38
1623581550000|2021-06-13 10:52:30|36111.2|35961.2|36108.4|35958.4|36113.3|35963.3|36106|35956|33
1623581560000|2021-06-13 10:52:40|36109.4|35959.4|36110.9|35960.9|36111.6|35961.6|36108.3|35958.3|29
1623581570000|2021-06-13 10:52:50|36110.3|35960.3|36108.8|35958.8|36110.4|35960.4|36105.6|35955.6|26
1623581580000|2021-06-13 10:53:00|36108.9|35958.9|36114.6|35964.6|36116.1|35966.1|36108.6|35958.6|28
1623581590000|2021-06-13 10:53:10|36115.4|35965.4|36121.2|35971.2|36121.4|35971.4|36115.4|35965.4|12
1623581600000|2021-06-13 10:53:20|36121.4|35971.4|36121.6|35971.6|36122.4|35972.4|36120.8|35970.8|15
1623581610000|2021-06-13 10:53:30|36122.4|35972.4|36137.5|35987.5|36138.1|35988.1|36122.4|35972.4|34
1623581620000|2021-06-13 10:53:40|36138.4|35988.4|36137|35987|36143.1|35993.1|36134.7|35984.7|37
1623581630000|2021-06-13 10:53:50|36138.5|35988.5|36139.2|35989.2|36141.1|35991.1|36137.9|35987.9|31
1623581640000|2021-06-13 10:54:00|36138.7|35988.7|36141.7|35991.7|36143|35993|36138.7|35988.7|34
1623581650000|2021-06-13 10:54:10|36141.9|35991.9|36130.5|35980.5|36156.8|36006.8|36129.7|35979.7|32
1623581660000|2021-06-13 10:54:20|36129.9|35979.9|36130.4|35980.4|36132|35982|36120.7|35970.7|32
1623581670000|2021-06-13 10:54:30|36130.8|35980.8|36127.7|35977.7|36130.8|35980.8|36124.8|35974.8|29
1623581680000|2021-06-13 10:54:40|36127.1|35977.1|36132.7|35982.7|36142|35992|36127.1|35977.1|34
1623581690000|2021-06-13 10:54:50|36132.8|35982.8|36124.9|35974.9|36134.4|35984.4|36124.5|35974.5|29
1623581700000|2021-06-13 10:55:00|36125.1|35975.1|36113.8|35963.8|36125.4|35975.4|36113.8|35963.8|23
1623581710000|2021-06-13 10:55:10|36112.6|35962.6|36106.7|35956.7|36112.8|35962.8|36105.5|35955.5|36
1623581720000|2021-06-13 10:55:20|36106.6|35956.6|36104.7|35954.7|36106.7|35956.7|36103.6|35953.6|32
1623581730000|2021-06-13 10:55:30|36104.6|35954.6|36111.3|35961.3|36114.4|35964.4|36102.1|35952.1|32
1623581740000|2021-06-13 10:55:40|36110|35960|36108.1|35958.1|36114.8|35964.8|36106.8|35956.8|31
1623581750000|2021-06-13 10:55:50|36107.3|35957.3|36106.7|35956.7|36109.2|35959.2|36102.7|35952.7|29
1623581760000|2021-06-13 10:56:00|36106|35956|36097.5|35947.5|36106|35956|36094.6|35944.6|25
1623581770000|2021-06-13 10:56:10|36097.2|35947.2|36086.7|35936.7|36097.2|35947.2|36086.1|35936.1|23
1623581780000|2021-06-13 10:56:20|36087.3|35937.3|36080.7|35930.7|36087.6|35937.6|36080.7|35930.7|25
1623581790000|2021-06-13 10:56:30|36080.9|35930.9|36072.5|35922.5|36080.9|35930.9|36072.1|35922.1|29
1623581800000|2021-06-13 10:56:40|36072.1|35922.1|36071.6|35921.6|36077|35927|36064.9|35914.9|30
1623581810000|2021-06-13 10:56:50|36071.9|35921.9|36071.5|35921.5|36072.2|35922.2|36071.2|35921.2|22
1623581820000|2021-06-13 10:57:00|36071.4|35921.4|36069.2|35919.2|36073.4|35923.4|36065.5|35915.5|31
1623581830000|2021-06-13 10:57:10|36069.6|35919.6|36074.6|35924.6|36076.9|35926.9|36068.4|35918.4|32
1623581840000|2021-06-13 10:57:20|36076.8|35926.8|36069.4|35919.4|36076.8|35926.8|36067.6|35917.6|32
1623581850000|2021-06-13 10:57:30|36069.7|35919.7|36079.4|35929.4|36083.1|35933.1|36067.8|35917.8|30
1623581860000|2021-06-13 10:57:40|36079.3|35929.3|36087.6|35937.6|36087.6|35937.6|36075.9|35925.9|26
1623581870000|2021-06-13 10:57:50|36087.8|35937.8|36079.5|35929.5|36088.6|35938.6|36078|35928|27
1623581880000|2021-06-13 10:58:00|36078.6|35928.6|36079.7|35929.7|36080.6|35930.6|36077.6|35927.6|24
1623581890000|2021-06-13 10:58:10|36078.6|35928.6|36077.5|35927.5|36079.9|35929.9|36077.3|35927.3|23
1623581900000|2021-06-13 10:58:20|36078.1|35928.1|36073.9|35923.9|36079.2|35929.2|36073|35923|31
1623581910000|2021-06-13 10:58:30|36073.8|35923.8|36070.6|35920.6|36075.4|35925.4|36068.8|35918.8|31
1623581920000|2021-06-13 10:58:40|36070.3|35920.3|36068.5|35918.5|36071.6|35921.6|36068.5|35918.5|26
1623581930000|2021-06-13 10:58:50|36068.1|35918.1|36069|35919|36069|35919|36065.2|35915.2|27
1623581940000|2021-06-13 10:59:00|36068.8|35918.8|36065.4|35915.4|36069.2|35919.2|36062.2|35912.2|34
1623581950000|2021-06-13 10:59:10|36065.1|35915.1|36079.7|35929.7|36082.6|35932.6|36064.6|35914.6|30
1623581960000|2021-06-13 10:59:20|36079.6|35929.6|36067.9|35917.9|36080.1|35930.1|36067.9|35917.9|31
1623581970000|2021-06-13 10:59:30|36068|35918|36070.5|35920.5|36070.8|35920.8|36066.1|35916.1|30
1623581980000|2021-06-13 10:59:40|36071|35921|36069.6|35919.6|36071.8|35921.8|36069.6|35919.6|29
1623581990000|2021-06-13 10:59:50|36069.7|35919.7|36068.4|35918.4|36072|35922|36068.4|35918.4|34
1623582000000|2021-06-13 11:00:00|36068.1|35918.1|36074.3|35924.3|36075.3|35925.3|36065.2|35915.2|34
1623582010000|2021-06-13 11:00:10|36074.2|35924.2|36074.5|35924.5|36077.9|35927.9|36071.8|35921.8|32
1623582020000|2021-06-13 11:00:20|36075.3|35925.3|36080.4|35930.4|36080.5|35930.5|36075.3|35925.3|32
1623582030000|2021-06-13 11:00:30|36080.3|35930.3|36079|35929|36080.3|35930.3|36078.3|35928.3|25
1623582040000|2021-06-13 11:00:40|36078.9|35928.9|36076.3|35926.3|36078.9|35928.9|36075.6|35925.6|29
1623582050000|2021-06-13 11:00:50|36076|35926|36071.3|35921.3|36076|35926|36071.1|35921.1|33
1623582060000|2021-06-13 11:01:00|36070.8|35920.8|36070.7|35920.7|36071.6|35921.6|36069.2|35919.2|23
1623582070000|2021-06-13 11:01:10|36070.6|35920.6|36070.5|35920.5|36071.1|35921.1|36070|35920|17
1623582080000|2021-06-13 11:01:20|36070.4|35920.4|36066.3|35916.3|36070.4|35920.4|36066.3|35916.3|17
1623582090000|2021-06-13 11:01:30|36065.1|35915.1|36065.8|35915.8|36068.2|35918.2|36065.1|35915.1|25
1623582100000|2021-06-13 11:01:40|36065.1|35915.1|36061.1|35911.1|36065.4|35915.4|36060.1|35910.1|21
1623582110000|2021-06-13 11:01:50|36061.9|35911.9|36057.2|35907.2|36062.2|35912.2|36056.8|35906.8|33
1623582120000|2021-06-13 11:02:00|36057.4|35907.4|36053.2|35903.2|36057.9|35907.9|36053.1|35903.1|28
1623582130000|2021-06-13 11:02:10|36053.1|35903.1|36050.9|35900.9|36053.4|35903.4|36050.3|35900.3|36
1623582140000|2021-06-13 11:02:20|36051.1|35901.1|36052.5|35902.5|36052.8|35902.8|36049.7|35899.7|28
1623582150000|2021-06-13 11:02:30|36051.5|35901.5|36045.7|35895.7|36051.5|35901.5|36045.7|35895.7|25
1623582160000|2021-06-13 11:02:40|36046.2|35896.2|36047|35897|36048.5|35898.5|36045.7|35895.7|36
1623582170000|2021-06-13 11:02:50|36045.9|35895.9|36045.1|35895.1|36047|35897|36044.6|35894.6|31
1623582180000|2021-06-13 11:03:00|36045.2|35895.2|36045.7|35895.7|36046.6|35896.6|36041.2|35891.2|33
1623582190000|2021-06-13 11:03:10|36046.1|35896.1|36049.5|35899.5|36049.5|35899.5|36042.7|35892.7|36
1623582200000|2021-06-13 11:03:20|36049.3|35899.3|36063.4|35913.4|36063.4|35913.4|36049|35899|27
1623582210000|2021-06-13 11:03:30|36062.4|35912.4|36063.1|35913.1|36063.3|35913.3|36059.1|35909.1|19
1623582220000|2021-06-13 11:03:40|36062.6|35912.6|36069.4|35919.4|36069.9|35919.9|36062.3|35912.3|33
1623582230000|2021-06-13 11:03:50|36069.5|35919.5|36048.6|35898.6|36069.6|35919.6|36048.4|35898.4|36
1623582240000|2021-06-13 11:04:00|36048.9|35898.9|36060.8|35910.8|36061.9|35911.9|36045.9|35895.9|34
1623582250000|2021-06-13 11:04:10|36057.7|35907.7|36057.8|35907.8|36058.3|35908.3|36053|35903|34
1623582260000|2021-06-13 11:04:20|36058.5|35908.5|36052.7|35902.7|36058.5|35908.5|36052.7|35902.7|33
1623582270000|2021-06-13 11:04:30|36047.5|35897.5|36053.7|35903.7|36054.5|35904.5|36047.5|35897.5|32
1623582280000|2021-06-13 11:04:40|36054.1|35904.1|36050.6|35900.6|36056.3|35906.3|36050.6|35900.6|25
1623582290000|2021-06-13 11:04:50|36050.5|35900.5|36049.6|35899.6|36051.7|35901.7|36045.6|35895.6|34
1623582300000|2021-06-13 11:05:00|36049.7|35899.7|36046|35896|36049.7|35899.7|36038.9|35888.9|31
1623582310000|2021-06-13 11:05:10|36046.3|35896.3|36043|35893|36046.9|35896.9|36039.8|35889.8|28
1623582320000|2021-06-13 11:05:20|36042.7|35892.7|36048.2|35898.2|36048.2|35898.2|36042.4|35892.4|28
1623582330000|2021-06-13 11:05:30|36049.6|35899.6|36061.6|35911.6|36061.6|35911.6|36046.7|35896.7|19
1623582340000|2021-06-13 11:05:40|36061.9|35911.9|36055.9|35905.9|36068.6|35918.6|36053.9|35903.9|25
1623582350000|2021-06-13 11:05:50|36056.9|35906.9|36061.6|35911.6|36064.3|35914.3|36056.9|35906.9|16
1623582360000|2021-06-13 11:06:00|36062.4|35912.4|36062.3|35912.3|36063.2|35913.2|36060.4|35910.4|15
1623582370000|2021-06-13 11:06:10|36063.3|35913.3|36078.9|35928.9|36080.6|35930.6|36063.2|35913.2|21
1623582380000|2021-06-13 11:06:20|36079.5|35929.5|36084.6|35934.6|36085.9|35935.9|36079.5|35929.5|27
1623582390000|2021-06-13 11:06:30|36085.7|35935.7|36086.6|35936.6|36086.6|35936.6|36083.4|35933.4|20
1623582400000|2021-06-13 11:06:40|36085.2|35935.2|36087.9|35937.9|36088|35938|36083.7|35933.7|28
1623582410000|2021-06-13 11:06:50|36097.6|35947.6|36097.2|35947.2|36098.1|35948.1|36097.2|35947.2|18
1623582420000|2021-06-13 11:07:00|36095.6|35945.6|36083.9|35933.9|36095.6|35945.6|36082.8|35932.8|18
1623582430000|2021-06-13 11:07:10|36084.1|35934.1|36083|35933|36084.1|35934.1|36080|35930|25
1623582440000|2021-06-13 11:07:20|36082.8|35932.8|36080.7|35930.7|36082.8|35932.8|36080.1|35930.1|16
1623582450000|2021-06-13 11:07:30|36080.9|35930.9|36081.9|35931.9|36087.5|35937.5|36080.5|35930.5|28
1623582460000|2021-06-13 11:07:40|36082.6|35932.6|36078|35928|36082.6|35932.6|36076.9|35926.9|21
1623582470000|2021-06-13 11:07:50|36078.3|35928.3|36075.2|35925.2|36083.4|35933.4|36073.6|35923.6|25
1623582480000|2021-06-13 11:08:00|36074.9|35924.9|36075|35925|36075|35925|36073.4|35923.4|16
1623582490000|2021-06-13 11:08:10|36073.9|35923.9|36084.4|35934.4|36085.8|35935.8|36073.5|35923.5|22
1623582500000|2021-06-13 11:08:20|36084.5|35934.5|36085.7|35935.7|36086.7|35936.7|36084.5|35934.5|9
1623582510000|2021-06-13 11:08:30|36086.1|35936.1|36084.7|35934.7|36086.9|35936.9|36078.8|35928.8|20
1623582520000|2021-06-13 11:08:40|36084.8|35934.8|36092|35942|36093|35943|36084.8|35934.8|25
1623582530000|2021-06-13 11:08:50|36089.4|35939.4|36133|35983|36136.5|35986.5|36089.4|35939.4|34
1623582540000|2021-06-13 11:09:00|36127.1|35977.1|36140.2|35990.2|36140.6|35990.6|36120.4|35970.4|35
1623582550000|2021-06-13 11:09:10|36140.7|35990.7|36140|35990|36140.7|35990.7|36137.8|35987.8|24
1623582560000|2021-06-13 11:09:20|36139|35989|36173.6|36023.6|36175|36025|36139|35989|25
1623582570000|2021-06-13 11:09:30|36173.3|36023.3|36176.2|36026.2|36176.7|36026.7|36168.9|36018.9|36
1623582580000|2021-06-13 11:09:40|36176.6|36026.6|36176.3|36026.3|36177|36027|36174.2|36024.2|36
1623582590000|2021-06-13 11:09:50|36176.5|36026.5|36167|36017|36176.5|36026.5|36167|36017|27
1623582600000|2021-06-13 11:10:00|36166.4|36016.4|36158.2|36008.2|36167.5|36017.5|36155.6|36005.6|34
1623582610000|2021-06-13 11:10:10|36158.3|36008.3|36152.3|36002.3|36158.3|36008.3|36146.5|35996.5|34
1623582620000|2021-06-13 11:10:20|36152.1|36002.1|36140.6|35990.6|36152.5|36002.5|36140.6|35990.6|35
1623582630000|2021-06-13 11:10:30|36140.5|35990.5|36139.9|35989.9|36141.6|35991.6|36136.3|35986.3|35
1623582640000|2021-06-13 11:10:40|36139.7|35989.7|36123.4|35973.4|36139.8|35989.8|36122.2|35972.2|32
1623582650000|2021-06-13 11:10:50|36122|35972|36124.7|35974.7|36124.7|35974.7|36118.5|35968.5|27
1623582660000|2021-06-13 11:11:00|36124.6|35974.6|36116.6|35966.6|36128|35978|36115.8|35965.8|33
1623582670000|2021-06-13 11:11:10|36116.7|35966.7|36109.1|35959.1|36117.6|35967.6|36109|35959|27
1623582680000|2021-06-13 11:11:20|36108.9|35958.9|36108.8|35958.8|36111.5|35961.5|36107|35957|20
1623582690000|2021-06-13 11:11:30|36106.7|35956.7|36099.2|35949.2|36106.7|35956.7|36099.1|35949.1|26
1623582700000|2021-06-13 11:11:40|36098.9|35948.9|36098.5|35948.5|36100|35950|36098.3|35948.3|21
1623582710000|2021-06-13 11:11:50|36098|35948|36098.3|35948.3|36099.8|35949.8|36097.9|35947.9|20
1623582720000|2021-06-13 11:12:00|36098.2|35948.2|36111.7|35961.7|36112.9|35962.9|36098.2|35948.2|29
1623582730000|2021-06-13 11:12:10|36111.6|35961.6|36104.8|35954.8|36111.7|35961.7|36104.8|35954.8|23
1623582740000|2021-06-13 11:12:20|36105.3|35955.3|36098.8|35948.8|36106.7|35956.7|36098.2|35948.2|27
1623582750000|2021-06-13 11:12:30|36098.9|35948.9|36095.7|35945.7|36098.9|35948.9|36094.6|35944.6|15
1623582760000|2021-06-13 11:12:40|36094.8|35944.8|36091.9|35941.9|36095.2|35945.2|36091.9|35941.9|14
1623582770000|2021-06-13 11:12:50|36091|35941|36086.2|35936.2|36091|35941|36085.6|35935.6|26
1623582780000|2021-06-13 11:13:00|36086.4|35936.4|36076.6|35926.6|36086.4|35936.4|36075.1|35925.1|19
1623582790000|2021-06-13 11:13:10|36078.5|35928.5|36084.3|35934.3|36085.3|35935.3|36078.5|35928.5|26
1623582800000|2021-06-13 11:13:20|36084.5|35934.5|36084.2|35934.2|36084.5|35934.5|36083.6|35933.6|14
1623582810000|2021-06-13 11:13:30|36084.1|35934.1|36100.1|35950.1|36101.4|35951.4|36084.1|35934.1|23
1623582820000|2021-06-13 11:13:40|36100|35950|36101.4|35951.4|36101.5|35951.5|36099.7|35949.7|18
1623582830000|2021-06-13 11:13:50|36104.2|35954.2|36096.2|35946.2|36106.5|35956.5|36096.2|35946.2|28
1623582840000|2021-06-13 11:14:00|36095.5|35945.5|36100.9|35950.9|36100.9|35950.9|36094|35944|32
1623582850000|2021-06-13 11:14:10|36101.2|35951.2|36098.5|35948.5|36105.6|35955.6|36098.5|35948.5|34
1623582860000|2021-06-13 11:14:20|36095.4|35945.4|36095.2|35945.2|36096.6|35946.6|36093.8|35943.8|24
1623582870000|2021-06-13 11:14:30|36095.3|35945.3|36091.6|35941.6|36096.2|35946.2|36091.6|35941.6|12
1623582880000|2021-06-13 11:14:40|36091.5|35941.5|36091.9|35941.9|36094.1|35944.1|36090.6|35940.6|20
1623582890000|2021-06-13 11:14:50|36092|35942|36095.9|35945.9|36096.7|35946.7|36090.3|35940.3|29
1623582900000|2021-06-13 11:15:00|36096.6|35946.6|36087.4|35937.4|36096.6|35946.6|36085.9|35935.9|37
1623582910000|2021-06-13 11:15:10|36087.3|35937.3|36087|35937|36088.1|35938.1|36084.4|35934.4|25
1623582920000|2021-06-13 11:15:20|36083.9|35933.9|36084.4|35934.4|36084.6|35934.6|36083.3|35933.3|17
1623582930000|2021-06-13 11:15:30|36084.2|35934.2|36079.1|35929.1|36084.2|35934.2|36071.4|35921.4|23
1623582940000|2021-06-13 11:15:40|36080.4|35930.4|36072.3|35922.3|36080.4|35930.4|36072.3|35922.3|35
1623582950000|2021-06-13 11:15:50|36072.1|35922.1|36071.6|35921.6|36073.1|35923.1|36071.6|35921.6|15
1623582960000|2021-06-13 11:16:00|36071.1|35921.1|36073.8|35923.8|36074.1|35924.1|36067.3|35917.3|28
1623582970000|2021-06-13 11:16:10|36073.6|35923.6|36063|35913|36073.6|35923.6|36062.7|35912.7|30
1623582980000|2021-06-13 11:16:20|36062.8|35912.8|36063.7|35913.7|36063.9|35913.9|36060.4|35910.4|30
1623582990000|2021-06-13 11:16:30|36063.8|35913.8|36073.5|35923.5|36074.7|35924.7|36063.1|35913.1|31
1623583000000|2021-06-13 11:16:40|36073.6|35923.6|36073|35923|36073.7|35923.7|36071.1|35921.1|25
1623583010000|2021-06-13 11:16:50|36073.8|35923.8|36072.4|35922.4|36075|35925|36071.7|35921.7|32
1623583020000|2021-06-13 11:17:00|36072.6|35922.6|36070.7|35920.7|36072.6|35922.6|36070.7|35920.7|7
1623583030000|2021-06-13 11:17:10|36071|35921|36071.8|35921.8|36072.2|35922.2|36070.4|35920.4|18
1623583040000|2021-06-13 11:17:20|36071.9|35921.9|36072.2|35922.2|36073.2|35923.2|36071.8|35921.8|23
1623583050000|2021-06-13 11:17:30|36072.5|35922.5|36064.7|35914.7|36072.9|35922.9|36064|35914|16
1623583060000|2021-06-13 11:17:40|36064.2|35914.2|36064.6|35914.6|36064.7|35914.7|36063.8|35913.8|19
1623583070000|2021-06-13 11:17:50|36064.7|35914.7|36060.7|35910.7|36064.7|35914.7|36059.1|35909.1|24
1623583080000|2021-06-13 11:18:00|36060.3|35910.3|36060.5|35910.5|36061.4|35911.4|36059.5|35909.5|15
1623583090000|2021-06-13 11:18:10|36060.4|35910.4|36065.7|35915.7|36066.6|35916.6|36059.7|35909.7|21
1623583100000|2021-06-13 11:18:20|36065.6|35915.6|36065.5|35915.5|36066.9|35916.9|36064.4|35914.4|25
1623583110000|2021-06-13 11:18:30|36065.4|35915.4|36065.2|35915.2|36065.6|35915.6|36064.9|35914.9|19
1623583120000|2021-06-13 11:18:40|36065|35915|36064.9|35914.9|36065|35915|36064.4|35914.4|24
1623583130000|2021-06-13 11:18:50|36065.5|35915.5|36067.6|35917.6|36067.6|35917.6|36061.6|35911.6|25
1623583140000|2021-06-13 11:19:00|36065|35915|36066.5|35916.5|36067.3|35917.3|36064.6|35914.6|30
1623583150000|2021-06-13 11:19:10|36066.7|35916.7|36067|35917|36067.9|35917.9|36066.4|35916.4|21
1623583160000|2021-06-13 11:19:20|36067.2|35917.2|36083.3|35933.3|36083.3|35933.3|36066.7|35916.7|26
1623583170000|2021-06-13 11:19:30|36083.1|35933.1|36092.9|35942.9|36093|35943|36082|35932|29
1623583180000|2021-06-13 11:19:40|36089.3|35939.3|36086.9|35936.9|36091|35941|36086.8|35936.8|34
1623583190000|2021-06-13 11:19:50|36087.4|35937.4|36089.1|35939.1|36092.2|35942.2|36087.2|35937.2|28
1623583200000|2021-06-13 11:20:00|36089.2|35939.2|36090.4|35940.4|36090.4|35940.4|36086.3|35936.3|26
1623583210000|2021-06-13 11:20:10|36090|35940|36095.8|35945.8|36096.2|35946.2|36090|35940|28
1623583220000|2021-06-13 11:20:20|36097.1|35947.1|36095.6|35945.6|36097.2|35947.2|36095.6|35945.6|9
1623583230000|2021-06-13 11:20:30|36095.5|35945.5|36099.5|35949.5|36099.9|35949.9|36095.5|35945.5|21
1623583240000|2021-06-13 11:20:40|36099.1|35949.1|36097.5|35947.5|36099.5|35949.5|36096|35946|24
1623583250000|2021-06-13 11:20:50|36097.3|35947.3|36096.7|35946.7|36098.2|35948.2|36096|35946|23
1623583260000|2021-06-13 11:21:00|36096.6|35946.6|36095.8|35945.8|36096.8|35946.8|36091.6|35941.6|24
1623583270000|2021-06-13 11:21:10|36095.6|35945.6|36093.9|35943.9|36096.8|35946.8|36093.8|35943.8|17
1623583280000|2021-06-13 11:21:20|36093.6|35943.6|36102.9|35952.9|36102.9|35952.9|36093.6|35943.6|23
1623583290000|2021-06-13 11:21:30|36103.1|35953.1|36104.1|35954.1|36104.1|35954.1|36103.1|35953.1|7
1623583300000|2021-06-13 11:21:40|36104.5|35954.5|36119.8|35969.8|36120.5|35970.5|36104.5|35954.5|23
1623583310000|2021-06-13 11:21:50|36119.6|35969.6|36130|35980|36131.6|35981.6|36119.6|35969.6|31
1623583320000|2021-06-13 11:22:00|36130.4|35980.4|36135.5|35985.5|36137.9|35987.9|36128.4|35978.4|28
1623583330000|2021-06-13 11:22:10|36135.6|35985.6|36125.2|35975.2|36136.3|35986.3|36123.9|35973.9|31
1623583340000|2021-06-13 11:22:20|36124.9|35974.9|36127.3|35977.3|36127.3|35977.3|36123.9|35973.9|23
1623583350000|2021-06-13 11:22:30|36127.2|35977.2|36130.4|35980.4|36133.8|35983.8|36127.2|35977.2|30
1623583360000|2021-06-13 11:22:40|36129.4|35979.4|36138.6|35988.6|36139.6|35989.6|36129.3|35979.3|34
1623583370000|2021-06-13 11:22:50|36137.8|35987.8|36137.6|35987.6|36139|35989|36137.3|35987.3|22
1623583380000|2021-06-13 11:23:00|36137.5|35987.5|36129.3|35979.3|36137.5|35987.5|36124.3|35974.3|32
1623583390000|2021-06-13 11:23:10|36128.8|35978.8|36133.4|35983.4|36135.1|35985.1|36127|35977|28
1623583400000|2021-06-13 11:23:20|36132.8|35982.8|36136.2|35986.2|36140.2|35990.2|36132.8|35982.8|36
1623583410000|2021-06-13 11:23:30|36136.7|35986.7|36134.7|35984.7|36137.5|35987.5|36131.7|35981.7|32
1623583420000|2021-06-13 11:23:40|36134.9|35984.9|36134.4|35984.4|36136.4|35986.4|36132.7|35982.7|29
1623583430000|2021-06-13 11:23:50|36133.7|35983.7|36132.6|35982.6|36134.5|35984.5|36130.4|35980.4|21
1623583440000|2021-06-13 11:24:00|36132.3|35982.3|36117.7|35967.7|36132.8|35982.8|36117.7|35967.7|29
1623583450000|2021-06-13 11:24:10|36118.4|35968.4|36124.6|35974.6|36127.7|35977.7|36118.4|35968.4|25
1623583460000|2021-06-13 11:24:20|36124.4|35974.4|36122.1|35972.1|36125.9|35975.9|36115.1|35965.1|37
1623583470000|2021-06-13 11:24:30|36122.6|35972.6|36122.7|35972.7|36122.9|35972.9|36122.2|35972.2|4
1623583480000|2021-06-13 11:24:40|36123.1|35973.1|36123.3|35973.3|36123.9|35973.9|36120.7|35970.7|21
1623583490000|2021-06-13 11:24:50|36122.6|35972.6|36112.1|35962.1|36122.8|35972.8|36112.1|35962.1|24
1623583500000|2021-06-13 11:25:00|36111.7|35961.7|36102.7|35952.7|36114.2|35964.2|36102.7|35952.7|28
1623583510000|2021-06-13 11:25:10|36102.9|35952.9|36101.5|35951.5|36104.4|35954.4|36101.3|35951.3|26
1623583520000|2021-06-13 11:25:20|36100.8|35950.8|36096.5|35946.5|36105.6|35955.6|36096.4|35946.4|27
1623583530000|2021-06-13 11:25:30|36096.2|35946.2|36090.5|35940.5|36096.4|35946.4|36089.7|35939.7|34
1623583540000|2021-06-13 11:25:40|36090.1|35940.1|36090.2|35940.2|36091.5|35941.5|36085.8|35935.8|30
1623583550000|2021-06-13 11:25:50|36090.3|35940.3|36080.2|35930.2|36090.3|35940.3|36080.2|35930.2|33
1623583560000|2021-06-13 11:26:00|36080.9|35930.9|36079.6|35929.6|36083|35933|36079.6|35929.6|21
1623583570000|2021-06-13 11:26:10|36079.1|35929.1|36077.4|35927.4|36081.2|35931.2|36077.4|35927.4|27
1623583580000|2021-06-13 11:26:20|36077.7|35927.7|36072|35922|36078.2|35928.2|36071.1|35921.1|30
1623583590000|2021-06-13 11:26:30|36072.9|35922.9|36086.9|35936.9|36089|35939|36072|35922|39
1623583600000|2021-06-13 11:26:40|36085.9|35935.9|36089.9|35939.9|36089.9|35939.9|36085.9|35935.9|30
1623583610000|2021-06-13 11:26:50|36090.1|35940.1|36087.8|35937.8|36090.1|35940.1|36087.7|35937.7|27
1623583620000|2021-06-13 11:27:00|36088.2|35938.2|36091.9|35941.9|36092|35942|36087.6|35937.6|24
1623583630000|2021-06-13 11:27:10|36092.3|35942.3|36094.2|35944.2|36094.2|35944.2|36091.5|35941.5|31
1623583640000|2021-06-13 11:27:20|36094.5|35944.5|36094.4|35944.4|36103.2|35953.2|36093.6|35943.6|35
1623583650000|2021-06-13 11:27:30|36089.4|35939.4|36097.3|35947.3|36097.6|35947.6|36089.4|35939.4|34
1623583660000|2021-06-13 11:27:40|36097.4|35947.4|36096.6|35946.6|36098.2|35948.2|36095.9|35945.9|28
1623583670000|2021-06-13 11:27:50|36096.3|35946.3|36094.6|35944.6|36097.4|35947.4|36094.6|35944.6|20
1623583680000|2021-06-13 11:28:00|36094.9|35944.9|36094.2|35944.2|36094.9|35944.9|36092.4|35942.4|19
1623583690000|2021-06-13 11:28:10|36094.1|35944.1|36093.8|35943.8|36094.3|35944.3|36091.5|35941.5|28
1623583700000|2021-06-13 11:28:20|36093.7|35943.7|36078.5|35928.5|36094.3|35944.3|36076.3|35926.3|25
1623583710000|2021-06-13 11:28:30|36077.7|35927.7|36076|35926|36078.2|35928.2|36073.7|35923.7|32
1623583720000|2021-06-13 11:28:40|36075.4|35925.4|36074.6|35924.6|36076|35926|36072|35922|25
1623583730000|2021-06-13 11:28:50|36073.1|35923.1|36056.5|35906.5|36074|35924|36055.8|35905.8|32
1623583740000|2021-06-13 11:29:00|36057.5|35907.5|36050.5|35900.5|36062.5|35912.5|36050.5|35900.5|35
1623583750000|2021-06-13 11:29:10|36050.9|35900.9|36047.1|35897.1|36051.5|35901.5|36044.4|35894.4|34
1623583760000|2021-06-13 11:29:20|36046.8|35896.8|36044.7|35894.7|36046.8|35896.8|36042.9|35892.9|20
1623583770000|2021-06-13 11:29:30|36044.8|35894.8|36031.9|35881.9|36044.8|35894.8|36030.4|35880.4|28
1623583780000|2021-06-13 11:29:40|36031.6|35881.6|36025.2|35875.2|36032.1|35882.1|36024.3|35874.3|33
1623583790000|2021-06-13 11:29:50|36025.1|35875.1|36044|35894|36045.5|35895.5|36025.1|35875.1|32
1623583800000|2021-06-13 11:30:00|36044.2|35894.2|36025.1|35875.1|36044.2|35894.2|36025.1|35875.1|39
1623583810000|2021-06-13 11:30:10|36025.6|35875.6|36002.4|35852.4|36025.6|35875.6|36001|35851|34
1623583820000|2021-06-13 11:30:20|36002.2|35852.2|35980.2|35830.2|36002.2|35852.2|35980.2|35830.2|34
1623583830000|2021-06-13 11:30:30|35980.4|35830.4|35970.2|35820.2|35980.9|35830.9|35970.2|35820.2|37
1623583840000|2021-06-13 11:30:40|35970.9|35820.9|35976.6|35826.6|35976.6|35826.6|35960.7|35810.7|32
1623583850000|2021-06-13 11:30:50|35979.3|35829.3|35978.5|35828.5|35981|35831|35977.3|35827.3|34
1623583860000|2021-06-13 11:31:00|35978.8|35828.8|35965.7|35815.7|35979.7|35829.7|35965.7|35815.7|34
1623583870000|2021-06-13 11:31:10|35964.5|35814.5|35965.2|35815.2|35966|35816|35959.3|35809.3|27
1623583880000|2021-06-13 11:31:20|35965.3|35815.3|35951.2|35801.2|35965.6|35815.6|35951.1|35801.1|33
1623583890000|2021-06-13 11:31:30|35951.6|35801.6|35944.7|35794.7|35955.6|35805.6|35944.7|35794.7|27
1623583900000|2021-06-13 11:31:40|35945|35795|35944.5|35794.5|35946.6|35796.6|35944.4|35794.4|19
1623583910000|2021-06-13 11:31:50|35944.4|35794.4|35954.4|35804.4|35954.4|35804.4|35943.7|35793.7|26
1623583920000|2021-06-13 11:32:00|35954.9|35804.9|35957.5|35807.5|35957.5|35807.5|35950.4|35800.4|35
1623583930000|2021-06-13 11:32:10|35958.2|35808.2|35962.4|35812.4|35966.5|35816.5|35958.2|35808.2|33
1623583940000|2021-06-13 11:32:20|35962.8|35812.8|35946.3|35796.3|35962.8|35812.8|35946.2|35796.2|30
1623583950000|2021-06-13 11:32:30|35946.2|35796.2|35934.4|35784.4|35946.2|35796.2|35934.4|35784.4|31
1623583960000|2021-06-13 11:32:40|35934.1|35784.1|35933.4|35783.4|35934.1|35784.1|35926.1|35776.1|28
1623583970000|2021-06-13 11:32:50|35934.5|35784.5|35939|35789|35942.1|35792.1|35934.5|35784.5|33
1623583980000|2021-06-13 11:33:00|35939.1|35789.1|35950.1|35800.1|35950.1|35800.1|35939|35789|33
1623583990000|2021-06-13 11:33:10|35950.3|35800.3|35951.1|35801.1|35953.5|35803.5|35950|35800|26
1623584000000|2021-06-13 11:33:20|35950|35800|35952.2|35802.2|35953.5|35803.5|35949.1|35799.1|28
1623584010000|2021-06-13 11:33:30|35951|35801|35939.2|35789.2|35951|35801|35939.2|35789.2|33
1623584020000|2021-06-13 11:33:40|35939.6|35789.6|35927|35777|35940.8|35790.8|35926.8|35776.8|35
1623584030000|2021-06-13 11:33:50|35926.8|35776.8|35925.1|35775.1|35927.3|35777.3|35921.6|35771.6|31
1623584040000|2021-06-13 11:34:00|35924.7|35774.7|35925.8|35775.8|35926.8|35776.8|35922.6|35772.6|27
1623584050000|2021-06-13 11:34:10|35925.9|35775.9|35927.8|35777.8|35930.2|35780.2|35925.7|35775.7|24
1623584060000|2021-06-13 11:34:20|35927.6|35777.6|35925.3|35775.3|35928|35778|35924.3|35774.3|22
1623584070000|2021-06-13 11:34:30|35925.1|35775.1|35927.6|35777.6|35927.8|35777.8|35925.1|35775.1|18
1623584080000|2021-06-13 11:34:40|35924.6|35774.6|35923.9|35773.9|35924.9|35774.9|35923.9|35773.9|13
1623584090000|2021-06-13 11:34:50|35923.8|35773.8|35923.9|35773.9|35924.7|35774.7|35923.5|35773.5|17
1623584100000|2021-06-13 11:35:00|35923.8|35773.8|35931.4|35781.4|35931.7|35781.7|35923.8|35773.8|24
1623584110000|2021-06-13 11:35:10|35930.9|35780.9|35934|35784|35934.3|35784.3|35930.8|35780.8|26
1623584120000|2021-06-13 11:35:20|35934.1|35784.1|35950.8|35800.8|35950.8|35800.8|35934.1|35784.1|30
1623584130000|2021-06-13 11:35:30|35956|35806|35955.5|35805.5|35956.2|35806.2|35953.5|35803.5|25
1623584140000|2021-06-13 11:35:40|35956.2|35806.2|35941.5|35791.5|35956.2|35806.2|35941.5|35791.5|20
1623584150000|2021-06-13 11:35:50|35941.3|35791.3|35945.8|35795.8|35945.8|35795.8|35941.1|35791.1|24
1623584160000|2021-06-13 11:36:00|35946.2|35796.2|35930|35780|35946.5|35796.5|35930|35780|34
1623584170000|2021-06-13 11:36:10|35929.8|35779.8|35927.3|35777.3|35929.8|35779.8|35927|35777|15
1623584180000|2021-06-13 11:36:20|35927.6|35777.6|35936.2|35786.2|35936.3|35786.3|35927.6|35777.6|25
1623584190000|2021-06-13 11:36:30|35935.3|35785.3|35934.9|35784.9|35935.8|35785.8|35934.4|35784.4|24
1623584200000|2021-06-13 11:36:40|35935.1|35785.1|35936.5|35786.5|35939.6|35789.6|35935|35785|28
1623584210000|2021-06-13 11:36:50|35936.1|35786.1|35936.6|35786.6|35936.8|35786.8|35935.4|35785.4|28
1623584220000|2021-06-13 11:37:00|35936.1|35786.1|35936.3|35786.3|35936.8|35786.8|35935.9|35785.9|14
1623584230000|2021-06-13 11:37:10|35932.9|35782.9|35936.4|35786.4|35936.8|35786.8|35932.7|35782.7|19
1623584240000|2021-06-13 11:37:20|35936.3|35786.3|35935.9|35785.9|35937|35787|35935.9|35785.9|18
1623584250000|2021-06-13 11:37:30|35935|35785|35924|35774|35935|35785|35923.9|35773.9|20
1623584260000|2021-06-13 11:37:40|35924.8|35774.8|35907.6|35757.6|35925.2|35775.2|35907.6|35757.6|30
1623584270000|2021-06-13 11:37:50|35908.2|35758.2|35896.3|35746.3|35910.5|35760.5|35886.7|35736.7|37
1623584280000|2021-06-13 11:38:00|35896.5|35746.5|35898.3|35748.3|35898.4|35748.4|35895|35745|35
1623584290000|2021-06-13 11:38:10|35899.3|35749.3|35902.6|35752.6|35908|35758|35899.3|35749.3|38
1623584300000|2021-06-13 11:38:20|35902.8|35752.8|35901.9|35751.9|35904.6|35754.6|35901.6|35751.6|36
1623584310000|2021-06-13 11:38:30|35902.1|35752.1|35899.7|35749.7|35904|35754|35899.7|35749.7|26
1623584320000|2021-06-13 11:38:40|35899.6|35749.6|35893.6|35743.6|35899.7|35749.7|35893|35743|15
1623584330000|2021-06-13 11:38:50|35892|35742|35891.5|35741.5|35892|35742|35888.6|35738.6|18
1623584340000|2021-06-13 11:39:00|35891|35741|35887.1|35737.1|35891|35741|35885.2|35735.2|27
1623584350000|2021-06-13 11:39:10|35887|35737|35898.5|35748.5|35899.4|35749.4|35886.9|35736.9|29
1623584360000|2021-06-13 11:39:20|35898.3|35748.3|35889.9|35739.9|35899.7|35749.7|35889.9|35739.9|27
1623584370000|2021-06-13 11:39:30|35891|35741|35887.6|35737.6|35893.9|35743.9|35887|35737|26
1623584380000|2021-06-13 11:39:40|35888.5|35738.5|35897.7|35747.7|35898.3|35748.3|35887.3|35737.3|37
1623584390000|2021-06-13 11:39:50|35898|35748|35898|35748|35899.2|35749.2|35897.7|35747.7|20
1623584400000|2021-06-13 11:40:00|35898.8|35748.8|35902.7|35752.7|35902.7|35752.7|35897.5|35747.5|26
1623584410000|2021-06-13 11:40:10|35902.8|35752.8|35904|35754|35904.9|35754.9|35902|35752|26
1623584420000|2021-06-13 11:40:20|35903.9|35753.9|35916.2|35766.2|35918.7|35768.7|35903.9|35753.9|31
1623584430000|2021-06-13 11:40:30|35915.6|35765.6|35914.9|35764.9|35918.3|35768.3|35914.9|35764.9|24
1623584440000|2021-06-13 11:40:40|35914|35764|35910.9|35760.9|35914.3|35764.3|35910.9|35760.9|23
1623584450000|2021-06-13 11:40:50|35909.1|35759.1|35911.6|35761.6|35911.8|35761.8|35909|35759|32
1623584460000|2021-06-13 11:41:00|35910.8|35760.8|35915.9|35765.9|35916.4|35766.4|35910.1|35760.1|26
1623584470000|2021-06-13 11:41:10|35915.7|35765.7|35918.6|35768.6|35919.6|35769.6|35915.7|35765.7|30
1623584480000|2021-06-13 11:41:20|35918.8|35768.8|35921.3|35771.3|35921.4|35771.4|35918.6|35768.6|35
1623584490000|2021-06-13 11:41:30|35921.4|35771.4|35912.9|35762.9|35923.4|35773.4|35910.6|35760.6|34
1623584500000|2021-06-13 11:41:40|35912.4|35762.4|35915|35765|35922.8|35772.8|35912.4|35762.4|35
1623584510000|2021-06-13 11:41:50|35920.7|35770.7|35922.1|35772.1|35922.7|35772.7|35920.3|35770.3|13
1623584520000|2021-06-13 11:42:00|35922.5|35772.5|35914.9|35764.9|35922.5|35772.5|35914.6|35764.6|36
1623584530000|2021-06-13 11:42:10|35915|35765|35912.8|35762.8|35915|35765|35912.3|35762.3|26
1623584540000|2021-06-13 11:42:20|35912.6|35762.6|35910.7|35760.7|35912.8|35762.8|35910.6|35760.6|20
1623584550000|2021-06-13 11:42:30|35911|35761|35911.1|35761.1|35911.2|35761.2|35910.8|35760.8|11
1623584560000|2021-06-13 11:42:40|35911|35761|35911|35761|35912|35762|35911|35761|7
1623584570000|2021-06-13 11:42:50|35911.1|35761.1|35913.4|35763.4|35913.7|35763.7|35911|35761|15
1623584580000|2021-06-13 11:43:00|35913.8|35763.8|35914.2|35764.2|35915|35765|35913.2|35763.2|16
1623584590000|2021-06-13 11:43:10|35914.4|35764.4|35914.9|35764.9|35914.9|35764.9|35914.1|35764.1|16
1623584600000|2021-06-13 11:43:20|35914.7|35764.7|35906.5|35756.5|35914.8|35764.8|35904.8|35754.8|20
1623584610000|2021-06-13 11:43:30|35906.2|35756.2|35898.9|35748.9|35906.3|35756.3|35898.9|35748.9|11
1623584620000|2021-06-13 11:43:40|35897.3|35747.3|35888|35738|35898.3|35748.3|35886.9|35736.9|23
1623584630000|2021-06-13 11:43:50|35887.9|35737.9|35885.5|35735.5|35890.5|35740.5|35885|35735|30
1623584640000|2021-06-13 11:44:00|35887.9|35737.9|35884.6|35734.6|35888|35738|35884.6|35734.6|24
1623584650000|2021-06-13 11:44:10|35884|35734|35885.3|35735.3|35887.4|35737.4|35881.5|35731.5|36
1623584660000|2021-06-13 11:44:20|35885.2|35735.2|35883.6|35733.6|35886.9|35736.9|35882.8|35732.8|20
1623584670000|2021-06-13 11:44:30|35883|35733|35880.7|35730.7|35883.6|35733.6|35880.4|35730.4|26
1623584680000|2021-06-13 11:44:40|35880.8|35730.8|35880.7|35730.7|35880.9|35730.9|35880|35730|12
1623584690000|2021-06-13 11:44:50|35881.4|35731.4|35873.4|35723.4|35881.4|35731.4|35871.7|35721.7|20
1623584700000|2021-06-13 11:45:00|35873.9|35723.9|35873|35723|35875.5|35725.5|35870.8|35720.8|22
1623584710000|2021-06-13 11:45:10|35873.1|35723.1|35872.6|35722.6|35873.8|35723.8|35872.4|35722.4|19
1623584720000|2021-06-13 11:45:20|35873.1|35723.1|35876.3|35726.3|35877.9|35727.9|35872.2|35722.2|20
1623584730000|2021-06-13 11:45:30|35876.2|35726.2|35881.9|35731.9|35882.5|35732.5|35876.2|35726.2|29
1623584740000|2021-06-13 11:45:40|35881.7|35731.7|35883.7|35733.7|35884.9|35734.9|35881.6|35731.6|22
1623584750000|2021-06-13 11:45:50|35887.7|35737.7|35893.2|35743.2|35893.2|35743.2|35887.2|35737.2|23
1623584760000|2021-06-13 11:46:00|35892.5|35742.5|35896.4|35746.4|35896.4|35746.4|35892.5|35742.5|19
1623584770000|2021-06-13 11:46:10|35895.7|35745.7|35908|35758|35908.2|35758.2|35895.7|35745.7|20
1623584780000|2021-06-13 11:46:20|35908.1|35758.1|35908.5|35758.5|35908.7|35758.7|35908.1|35758.1|6
1623584790000|2021-06-13 11:46:30|35908.4|35758.4|35907.7|35757.7|35908.4|35758.4|35907.3|35757.3|18
1623584800000|2021-06-13 11:46:40|35908.2|35758.2|35893.3|35743.3|35911.8|35761.8|35893.3|35743.3|30
1623584810000|2021-06-13 11:46:50|35893.6|35743.6|35887.8|35737.8|35893.6|35743.6|35887.1|35737.1|16
1623584820000|2021-06-13 11:47:00|35888|35738|35884.8|35734.8|35889.1|35739.1|35884.8|35734.8|20
1623584830000|2021-06-13 11:47:10|35882.4|35732.4|35880.9|35730.9|35882.4|35732.4|35877.9|35727.9|29
1623584840000|2021-06-13 11:47:20|35880.8|35730.8|35880.4|35730.4|35882.5|35732.5|35880.2|35730.2|25
1623584850000|2021-06-13 11:47:30|35880.1|35730.1|35874.9|35724.9|35880.1|35730.1|35874.5|35724.5|31
1623584860000|2021-06-13 11:47:40|35875.5|35725.5|35870.1|35720.1|35877.2|35727.2|35868.5|35718.5|27
1623584870000|2021-06-13 11:47:50|35870.3|35720.3|35869.9|35719.9|35870.4|35720.4|35869.1|35719.1|22
1623584880000|2021-06-13 11:48:00|35870|35720|35859|35709|35870|35720|35858.4|35708.4|24
1623584890000|2021-06-13 11:48:10|35859.5|35709.5|35857.7|35707.7|35863|35713|35857.7|35707.7|22
1623584900000|2021-06-13 11:48:20|35857.1|35707.1|35862.3|35712.3|35862.3|35712.3|35856.7|35706.7|26
1623584910000|2021-06-13 11:48:30|35861.2|35711.2|35852.7|35702.7|35861.2|35711.2|35852|35702|26
1623584920000|2021-06-13 11:48:40|35852.9|35702.9|35834.3|35684.3|35856.3|35706.3|35832.1|35682.1|34
1623584930000|2021-06-13 11:48:50|35835.5|35685.5|35841.6|35691.6|35846.2|35696.2|35835.5|35685.5|35
1623584940000|2021-06-13 11:49:00|35841.4|35691.4|35843|35693|35843.2|35693.2|35839.3|35689.3|24
1623584950000|2021-06-13 11:49:10|35842.6|35692.6|35847.3|35697.3|35853.9|35703.9|35842.6|35692.6|33
1623584960000|2021-06-13 11:49:20|35847.1|35697.1|35845.6|35695.6|35847.1|35697.1|35844.5|35694.5|21
1623584970000|2021-06-13 11:49:30|35845.4|35695.4|35843.8|35693.8|35845.5|35695.5|35843.6|35693.6|16
1623584980000|2021-06-13 11:49:40|35843.7|35693.7|35836.4|35686.4|35843.7|35693.7|35836.4|35686.4|18
1623584990000|2021-06-13 11:49:50|35835.8|35685.8|35831|35681|35836.6|35686.6|35830.9|35680.9|21
1623585000000|2021-06-13 11:50:00|35831.1|35681.1|35842.6|35692.6|35842.6|35692.6|35831.1|35681.1|22
1623585010000|2021-06-13 11:50:10|35842.3|35692.3|35861.3|35711.3|35861.6|35711.6|35842.3|35692.3|36
1623585020000|2021-06-13 11:50:20|35861.8|35711.8|35857.1|35707.1|35864.9|35714.9|35856.7|35706.7|36
1623585030000|2021-06-13 11:50:30|35857.2|35707.2|35858.9|35708.9|35861.2|35711.2|35856.2|35706.2|24
1623585040000|2021-06-13 11:50:40|35858.5|35708.5|35859.6|35709.6|35859.7|35709.7|35856.9|35706.9|25
1623585050000|2021-06-13 11:50:50|35859.5|35709.5|35861.2|35711.2|35861.2|35711.2|35859.4|35709.4|16
1623585060000|2021-06-13 11:51:00|35862.3|35712.3|35862.7|35712.7|35863.6|35713.6|35862.3|35712.3|14
1623585070000|2021-06-13 11:51:10|35862.8|35712.8|35862.9|35712.9|35862.9|35712.9|35862.5|35712.5|6
1623585080000|2021-06-13 11:51:20|35862.8|35712.8|35850.8|35700.8|35862.8|35712.8|35849.4|35699.4|32
1623585090000|2021-06-13 11:51:30|35851.2|35701.2|35843.4|35693.4|35852.1|35702.1|35839.8|35689.8|30
1623585100000|2021-06-13 11:51:40|35843.2|35693.2|35849.5|35699.5|35853.5|35703.5|35842.7|35692.7|33
1623585110000|2021-06-13 11:51:50|35849.3|35699.3|35861.9|35711.9|35861.9|35711.9|35849|35699|32
1623585120000|2021-06-13 11:52:00|35861.2|35711.2|35860.2|35710.2|35861.2|35711.2|35857|35707|34
1623585130000|2021-06-13 11:52:10|35861.3|35711.3|35859.2|35709.2|35862.1|35712.1|35858.8|35708.8|27
1623585140000|2021-06-13 11:52:20|35858.9|35708.9|35858.8|35708.8|35859.7|35709.7|35858.6|35708.6|16
1623585150000|2021-06-13 11:52:30|35859.1|35709.1|35860|35710|35860|35710|35858.1|35708.1|24
1623585160000|2021-06-13 11:52:40|35859.6|35709.6|35859.4|35709.4|35860|35710|35859.3|35709.3|10
1623585170000|2021-06-13 11:52:50|35859.3|35709.3|35866.9|35716.9|35867.1|35717.1|35859|35709|15
1623585180000|2021-06-13 11:53:00|35867|35717|35875.8|35725.8|35875.8|35725.8|35866.3|35716.3|28
1623585190000|2021-06-13 11:53:10|35876.6|35726.6|35872.9|35722.9|35880.6|35730.6|35871.9|35721.9|34
1623585200000|2021-06-13 11:53:20|35873|35723|35882|35732|35882|35732|35871.6|35721.6|31
1623585210000|2021-06-13 11:53:30|35882.3|35732.3|35886.1|35736.1|35886.6|35736.6|35880.6|35730.6|29
1623585220000|2021-06-13 11:53:40|35886|35736|35887.8|35737.8|35888.4|35738.4|35885.9|35735.9|27
1623585230000|2021-06-13 11:53:50|35887.9|35737.9|35885|35735|35888.4|35738.4|35884.5|35734.5|25
1623585240000|2021-06-13 11:54:00|35884.9|35734.9|35889.2|35739.2|35889.2|35739.2|35881.7|35731.7|30
1623585250000|2021-06-13 11:54:10|35889.5|35739.5|35893.1|35743.1|35893.8|35743.8|35888.9|35738.9|32
1623585260000|2021-06-13 11:54:20|35892.6|35742.6|35895.5|35745.5|35895.8|35745.8|35892.6|35742.6|19
1623585270000|2021-06-13 11:54:30|35895.4|35745.4|35903.8|35753.8|35903.8|35753.8|35895.4|35745.4|35
1623585280000|2021-06-13 11:54:40|35903.7|35753.7|35891.3|35741.3|35912.7|35762.7|35891.3|35741.3|32
1623585290000|2021-06-13 11:54:50|35891.6|35741.6|35888.8|35738.8|35891.6|35741.6|35887.7|35737.7|26
1623585300000|2021-06-13 11:55:00|35889.6|35739.6|35908.3|35758.3|35909.7|35759.7|35888.6|35738.6|35
1623585310000|2021-06-13 11:55:10|35908.6|35758.6|35908.7|35758.7|35909.2|35759.2|35904.5|35754.5|23
1623585320000|2021-06-13 11:55:20|35908.6|35758.6|35908.2|35758.2|35909.1|35759.1|35907.8|35757.8|17
1623585330000|2021-06-13 11:55:30|35908.7|35758.7|35914.2|35764.2|35914.2|35764.2|35908.7|35758.7|20
1623585340000|2021-06-13 11:55:40|35915.1|35765.1|35915.5|35765.5|35915.5|35765.5|35915|35765|13
1623585350000|2021-06-13 11:55:50|35915.2|35765.2|35916.8|35766.8|35917.5|35767.5|35915.1|35765.1|23
1623585360000|2021-06-13 11:56:00|35916.4|35766.4|35926.9|35776.9|35926.9|35776.9|35915.5|35765.5|26
1623585370000|2021-06-13 11:56:10|35926.5|35776.5|35927.2|35777.2|35927.9|35777.9|35926.2|35776.2|22
1623585380000|2021-06-13 11:56:20|35927.5|35777.5|35915.2|35765.2|35927.5|35777.5|35915.1|35765.1|29
1623585390000|2021-06-13 11:56:30|35915.7|35765.7|35916.9|35766.9|35916.9|35766.9|35915.2|35765.2|15
1623585400000|2021-06-13 11:56:40|35918.1|35768.1|35919.6|35769.6|35919.6|35769.6|35917.7|35767.7|27
1623585410000|2021-06-13 11:56:50|35919.7|35769.7|35923.4|35773.4|35923.4|35773.4|35919.7|35769.7|15
1623585420000|2021-06-13 11:57:00|35922.7|35772.7|35928.5|35778.5|35929|35779|35922.7|35772.7|27
1623585430000|2021-06-13 11:57:10|35928.7|35778.7|35931.6|35781.6|35933.1|35783.1|35928.7|35778.7|26
1623585440000|2021-06-13 11:57:20|35932.8|35782.8|35946.8|35796.8|35950.3|35800.3|35932.8|35782.8|33
1623585450000|2021-06-13 11:57:30|35949.4|35799.4|35955.6|35805.6|35956.9|35806.9|35945.7|35795.7|22
1623585460000|2021-06-13 11:57:40|35956.6|35806.6|35958.8|35808.8|35959.6|35809.6|35956.1|35806.1|22
1623585470000|2021-06-13 11:57:50|35959.1|35809.1|35969.5|35819.5|35969.5|35819.5|35959.1|35809.1|15
1623585480000|2021-06-13 11:58:00|35970.5|35820.5|35970.8|35820.8|35971.2|35821.2|35970.2|35820.2|11
1623585490000|2021-06-13 11:58:10|35970.2|35820.2|35976.1|35826.1|35976.1|35826.1|35965|35815|20
1623585500000|2021-06-13 11:58:20|35975.2|35825.2|35972|35822|35976.7|35826.7|35970.3|35820.3|23
1623585510000|2021-06-13 11:58:30|35971.2|35821.2|35966.4|35816.4|35975.3|35825.3|35965.8|35815.8|36
1623585520000|2021-06-13 11:58:40|35966.6|35816.6|35968|35818|35968.1|35818.1|35959.9|35809.9|28
1623585530000|2021-06-13 11:58:50|35968.3|35818.3|35966.3|35816.3|35968.3|35818.3|35965.9|35815.9|28
1623585540000|2021-06-13 11:59:00|35966.8|35816.8|35971.9|35821.9|35972.4|35822.4|35966.5|35816.5|33
1623585550000|2021-06-13 11:59:10|35971.8|35821.8|35971.2|35821.2|35976.3|35826.3|35970.7|35820.7|26
1623585560000|2021-06-13 11:59:20|35971.5|35821.5|35985.1|35835.1|35985.1|35835.1|35971.5|35821.5|27
1623585570000|2021-06-13 11:59:30|35984.1|35834.1|35983.2|35833.2|35984.1|35834.1|35983.2|35833.2|20
1623585580000|2021-06-13 11:59:40|35983.3|35833.3|35986.4|35836.4|35988.2|35838.2|35983.2|35833.2|25
1623585590000|2021-06-13 11:59:50|35985.1|35835.1|35986.5|35836.5|35987|35837|35985.1|35835.1|23
1623585600000|2021-06-13 12:00:00|35986|35836|35952.7|35802.7|35986.1|35836.1|35951.4|35801.4|39
1623585610000|2021-06-13 12:00:10|35951.7|35801.7|35948.1|35798.1|35952.3|35802.3|35948.1|35798.1|31
1623585620000|2021-06-13 12:00:20|35948.8|35798.8|35949.6|35799.6|35952|35802|35948.7|35798.7|32
1623585630000|2021-06-13 12:00:30|35948.6|35798.6|35939.7|35789.7|35950.3|35800.3|35935.3|35785.3|30
1623585640000|2021-06-13 12:00:40|35941.7|35791.7|35948.2|35798.2|35948.3|35798.3|35940.1|35790.1|34
1623585650000|2021-06-13 12:00:50|35951.4|35801.4|35970.7|35820.7|35974|35824|35951.4|35801.4|37
1623585660000|2021-06-13 12:01:00|35971.2|35821.2|35985.4|35835.4|35985.4|35835.4|35970.4|35820.4|33
1623585670000|2021-06-13 12:01:10|35984.2|35834.2|35996|35846|35996.2|35846.2|35971.1|35821.1|35
1623585680000|2021-06-13 12:01:20|35995.7|35845.7|35996.6|35846.6|35997.2|35847.2|35994.5|35844.5|25
1623585690000|2021-06-13 12:01:30|35996.5|35846.5|36004|35854|36005.9|35855.9|35990.3|35840.3|33
1623585700000|2021-06-13 12:01:40|36000.7|35850.7|36004.7|35854.7|36007.1|35857.1|36000.7|35850.7|32
1623585710000|2021-06-13 12:01:50|36004.8|35854.8|36013.7|35863.7|36014|35864|36004.8|35854.8|24
1623585720000|2021-06-13 12:02:00|36013.8|35863.8|36000.9|35850.9|36014.8|35864.8|36000.9|35850.9|34
1623585730000|2021-06-13 12:02:10|36000.6|35850.6|36003.6|35853.6|36005|35855|36000|35850|31
1623585740000|2021-06-13 12:02:20|36002.7|35852.7|35999.1|35849.1|36003.2|35853.2|35996.1|35846.1|28
1623585750000|2021-06-13 12:02:30|35997.9|35847.9|36001.7|35851.7|36001.7|35851.7|35997|35847|23
1623585760000|2021-06-13 12:02:40|36018.1|35868.1|36075.9|35925.9|36080.1|35930.1|36018.1|35868.1|39
1623585770000|2021-06-13 12:02:50|36069.5|35919.5|36095.3|35945.3|36095.3|35945.3|36061.3|35911.3|37
1623585780000|2021-06-13 12:03:00|36096.8|35946.8|36085.1|35935.1|36109.6|35959.6|36085.1|35935.1|40
1623585790000|2021-06-13 12:03:10|36086.3|35936.3|36108.4|35958.4|36108.7|35958.7|36086.1|35936.1|38
1623585800000|2021-06-13 12:03:20|36105.2|35955.2|36100.4|35950.4|36110.4|35960.4|36099.1|35949.1|36
1623585810000|2021-06-13 12:03:30|36098.2|35948.2|36100.4|35950.4|36101.1|35951.1|36095.7|35945.7|32
1623585820000|2021-06-13 12:03:40|36101.1|35951.1|36099.1|35949.1|36103|35953|36098.6|35948.6|38
1623585830000|2021-06-13 12:03:50|36098.6|35948.6|36096.6|35946.6|36100.5|35950.5|36096.6|35946.6|26
1623585840000|2021-06-13 12:04:00|36096.7|35946.7|36097.8|35947.8|36098.2|35948.2|36094.8|35944.8|29
1623585850000|2021-06-13 12:04:10|36097.6|35947.6|36111.9|35961.9|36112.6|35962.6|36095.9|35945.9|33
1623585860000|2021-06-13 12:04:20|36112.5|35962.5|36115.1|35965.1|36116|35966|36111.4|35961.4|31
1623585870000|2021-06-13 12:04:30|36116.1|35966.1|36131.3|35981.3|36131.3|35981.3|36116.1|35966.1|39
1623585880000|2021-06-13 12:04:40|36133.7|35983.7|36128.7|35978.7|36154.2|36004.2|36128.7|35978.7|38
1623585890000|2021-06-13 12:04:50|36133.2|35983.2|36147.4|35997.4|36150.9|36000.9|36133.2|35983.2|35
1623585900000|2021-06-13 12:05:00|36149.9|35999.9|36131.1|35981.1|36152|36002|36130.7|35980.7|38
1623585910000|2021-06-13 12:05:10|36126.9|35976.9|36132.5|35982.5|36135.9|35985.9|36125.7|35975.7|36
1623585920000|2021-06-13 12:05:20|36134.2|35984.2|36131.8|35981.8|36135.7|35985.7|36131.8|35981.8|31
1623585930000|2021-06-13 12:05:30|36132.1|35982.1|36134.9|35984.9|36134.9|35984.9|36132|35982|22
1623585940000|2021-06-13 12:05:40|36135.3|35985.3|36132.4|35982.4|36135.3|35985.3|36132.4|35982.4|21
1623585950000|2021-06-13 12:05:50|36133.2|35983.2|36131|35981|36133.4|35983.4|36130.9|35980.9|18
1623585960000|2021-06-13 12:06:00|36130.8|35980.8|36112.9|35962.9|36130.8|35980.8|36111.1|35961.1|32
1623585970000|2021-06-13 12:06:10|36111.9|35961.9|36104.9|35954.9|36113.7|35963.7|36104.8|35954.8|31
1623585980000|2021-06-13 12:06:20|36104|35954|36101.2|35951.2|36104|35954|36093.4|35943.4|31
1623585990000|2021-06-13 12:06:30|36101.5|35951.5|36099.6|35949.6|36103.9|35953.9|36098.4|35948.4|32
1623586000000|2021-06-13 12:06:40|36099.7|35949.7|36097.3|35947.3|36113.3|35963.3|36097.3|35947.3|31
1623586010000|2021-06-13 12:06:50|36097.5|35947.5|36146.6|35996.6|36151.4|36001.4|36097.5|35947.5|37
1623586020000|2021-06-13 12:07:00|36142.2|35992.2|36126.6|35976.6|36142.4|35992.4|36124.4|35974.4|33
1623586030000|2021-06-13 12:07:10|36126.9|35976.9|36177.1|36027.1|36179.4|36029.4|36119.3|35969.3|34
1623586040000|2021-06-13 12:07:20|36177.4|36027.4|36193.9|36043.9|36216.6|36066.6|36176.9|36026.9|37
1623586050000|2021-06-13 12:07:30|36196.2|36046.2|36182.6|36032.6|36207.8|36057.8|36182.3|36032.3|37
1623586060000|2021-06-13 12:07:40|36182.2|36032.2|36165|36015|36182.3|36032.3|36163.2|36013.2|36
1623586070000|2021-06-13 12:07:50|36164.2|36014.2|36157.1|36007.1|36165.3|36015.3|36155.4|36005.4|32
1623586080000|2021-06-13 12:08:00|36156.3|36006.3|36190.6|36040.6|36192.3|36042.3|36154.6|36004.6|33
1623586090000|2021-06-13 12:08:10|36189.1|36039.1|36177.1|36027.1|36189.1|36039.1|36164.2|36014.2|38
1623586100000|2021-06-13 12:08:20|36176.7|36026.7|36216.2|36066.2|36220.8|36070.8|36171.3|36021.3|36
1623586110000|2021-06-13 12:08:30|36219.8|36069.8|36205.1|36055.1|36219.8|36069.8|36201.8|36051.8|37
1623586120000|2021-06-13 12:08:40|36210.2|36060.2|36198.3|36048.3|36212.2|36062.2|36198.3|36048.3|36
1623586130000|2021-06-13 12:08:50|36196.8|36046.8|36191.9|36041.9|36203.9|36053.9|36191.9|36041.9|36
1623586140000|2021-06-13 12:09:00|36191.2|36041.2|36201.9|36051.9|36203.1|36053.1|36190.7|36040.7|32
1623586150000|2021-06-13 12:09:10|36201.7|36051.7|36193.4|36043.4|36204.4|36054.4|36193.4|36043.4|35
1623586160000|2021-06-13 12:09:20|36190.6|36040.6|36188.8|36038.8|36192.9|36042.9|36188.8|36038.8|33
1623586170000|2021-06-13 12:09:30|36188.7|36038.7|36186.6|36036.6|36188.7|36038.7|36183.1|36033.1|30
1623586180000|2021-06-13 12:09:40|36186.8|36036.8|36209.7|36059.7|36210.5|36060.5|36184.9|36034.9|35
1623586190000|2021-06-13 12:09:50|36208.4|36058.4|36194.2|36044.2|36208.9|36058.9|36194.2|36044.2|33
1623586200000|2021-06-13 12:10:00|36196.7|36046.7|36191.6|36041.6|36198|36048|36191.6|36041.6|32
1623586210000|2021-06-13 12:10:10|36192.8|36042.8|36190.7|36040.7|36193.1|36043.1|36190.7|36040.7|25
1623586220000|2021-06-13 12:10:20|36190.9|36040.9|36173.8|36023.8|36191|36041|36171.7|36021.7|32
1623586230000|2021-06-13 12:10:30|36172.8|36022.8|36149.5|35999.5|36172.8|36022.8|36149.5|35999.5|33
1623586240000|2021-06-13 12:10:40|36150.3|36000.3|36166.8|36016.8|36167.9|36017.9|36150.3|36000.3|31
1623586250000|2021-06-13 12:10:50|36166.2|36016.2|36160|36010|36166.2|36016.2|36155.2|36005.2|35
1623586260000|2021-06-13 12:11:00|36161.5|36011.5|36153.9|36003.9|36161.5|36011.5|36149.6|35999.6|33
1623586270000|2021-06-13 12:11:10|36155|36005|36154.2|36004.2|36156.2|36006.2|36153.9|36003.9|20
1623586280000|2021-06-13 12:11:20|36154.3|36004.3|36135.7|35985.7|36154.3|36004.3|36134.4|35984.4|34
1623586290000|2021-06-13 12:11:30|36135.8|35985.8|36124.8|35974.8|36135.8|35985.8|36124.8|35974.8|30
1623586300000|2021-06-13 12:11:40|36125.3|35975.3|36114.1|35964.1|36125.3|35975.3|36108.5|35958.5|26
1623586310000|2021-06-13 12:11:50|36117.6|35967.6|36132.4|35982.4|36132.5|35982.5|36117.6|35967.6|34
1623586320000|2021-06-13 12:12:00|36134.7|35984.7|36127|35977|36134.7|35984.7|36122.8|35972.8|34
1623586330000|2021-06-13 12:12:10|36129.9|35979.9|36122.8|35972.8|36129.9|35979.9|36117.7|35967.7|32
1623586340000|2021-06-13 12:12:20|36122.7|35972.7|36125.4|35975.4|36125.8|35975.8|36122.4|35972.4|29
1623586350000|2021-06-13 12:12:30|36125.3|35975.3|36119|35969|36125.3|35975.3|36118.6|35968.6|25
1623586360000|2021-06-13 12:12:40|36118.9|35968.9|36118.3|35968.3|36120|35970|36118.1|35968.1|25
1623586370000|2021-06-13 12:12:50|36117.8|35967.8|36104.8|35954.8|36117.8|35967.8|36104.8|35954.8|21
1623586380000|2021-06-13 12:13:00|36104.7|35954.7|36096.6|35946.6|36108.3|35958.3|36093.9|35943.9|28
1623586390000|2021-06-13 12:13:10|36096.7|35946.7|36097|35947|36097.4|35947.4|36096.7|35946.7|13
1623586400000|2021-06-13 12:13:20|36096.5|35946.5|36096.5|35946.5|36098.7|35948.7|36096.5|35946.5|11
1623586410000|2021-06-13 12:13:30|36096.6|35946.6|36093.8|35943.8|36096.6|35946.6|36093.4|35943.4|29
1623586420000|2021-06-13 12:13:40|36093.5|35943.5|36093.4|35943.4|36094.9|35944.9|36093|35943|32
1623586430000|2021-06-13 12:13:50|36093.3|35943.3|36089.7|35939.7|36093.7|35943.7|36089.7|35939.7|22
1623586440000|2021-06-13 12:14:00|36088.8|35938.8|36101.6|35951.6|36102.1|35952.1|36088.4|35938.4|27
1623586450000|2021-06-13 12:14:10|36103|35953|36112|35962|36116.2|35966.2|36102.3|35952.3|32
1623586460000|2021-06-13 12:14:20|36110.7|35960.7|36109.2|35959.2|36112.2|35962.2|36109.1|35959.1|29
1623586470000|2021-06-13 12:14:30|36109.1|35959.1|36100.5|35950.5|36109.1|35959.1|36098.4|35948.4|29
1623586480000|2021-06-13 12:14:40|36098.4|35948.4|36093.5|35943.5|36099.4|35949.4|36091.6|35941.6|34
1623586490000|2021-06-13 12:14:50|36093.1|35943.1|36095.8|35945.8|36103.9|35953.9|36091.9|35941.9|35
1623586500000|2021-06-13 12:15:00|36095.5|35945.5|36101.4|35951.4|36102.2|35952.2|36095|35945|22
1623586510000|2021-06-13 12:15:10|36100|35950|36096.7|35946.7|36101.4|35951.4|36095.1|35945.1|27
1623586520000|2021-06-13 12:15:20|36096.6|35946.6|36090.7|35940.7|36096.6|35946.6|36090.4|35940.4|28
1623586530000|2021-06-13 12:15:30|36090.6|35940.6|36092.8|35942.8|36093.2|35943.2|36090.1|35940.1|19
1623586540000|2021-06-13 12:15:40|36093.3|35943.3|36092.5|35942.5|36093.6|35943.6|36091.4|35941.4|26
1623586550000|2021-06-13 12:15:50|36092.9|35942.9|36105.8|35955.8|36105.9|35955.9|36092|35942|28
1623586560000|2021-06-13 12:16:00|36105.5|35955.5|36121.1|35971.1|36121.1|35971.1|36105.3|35955.3|30
1623586570000|2021-06-13 12:16:10|36120.6|35970.6|36119.4|35969.4|36128.2|35978.2|36119.1|35969.1|34
1623586580000|2021-06-13 12:16:20|36119.7|35969.7|36108.9|35958.9|36120.3|35970.3|36108.7|35958.7|30
1623586590000|2021-06-13 12:16:30|36108.1|35958.1|36110.2|35960.2|36111.6|35961.6|36108.1|35958.1|27
1623586600000|2021-06-13 12:16:40|36110.1|35960.1|36110.1|35960.1|36110.6|35960.6|36108.1|35958.1|21
1623586610000|2021-06-13 12:16:50|36108.8|35958.8|36100|35950|36108.8|35958.8|36099.5|35949.5|32
1623586620000|2021-06-13 12:17:00|36099.8|35949.8|36099.3|35949.3|36101.6|35951.6|36098.2|35948.2|24
1623586630000|2021-06-13 12:17:10|36100.3|35950.3|36091.2|35941.2|36100.3|35950.3|36090.4|35940.4|17
1623586640000|2021-06-13 12:17:20|36091.6|35941.6|36091|35941|36091.6|35941.6|36088.3|35938.3|23
1623586650000|2021-06-13 12:17:30|36091.1|35941.1|36112.1|35962.1|36112.1|35962.1|36091.1|35941.1|27
1623586660000|2021-06-13 12:17:40|36113.3|35963.3|36112.1|35962.1|36114.6|35964.6|36111.9|35961.9|29
1623586670000|2021-06-13 12:17:50|36112.4|35962.4|36117.4|35967.4|36117.8|35967.8|36112.3|35962.3|20
1623586680000|2021-06-13 12:18:00|36117.3|35967.3|36126|35976|36126.3|35976.3|36117.3|35967.3|27
1623586690000|2021-06-13 12:18:10|36125.7|35975.7|36119.5|35969.5|36126.4|35976.4|36119.5|35969.5|25
1623586700000|2021-06-13 12:18:20|36119.9|35969.9|36116|35966|36119.9|35969.9|36115.4|35965.4|29
1623586710000|2021-06-13 12:18:30|36115.6|35965.6|36116.5|35966.5|36117.9|35967.9|36115.5|35965.5|25
1623586720000|2021-06-13 12:18:40|36116.3|35966.3|36110.3|35960.3|36117.6|35967.6|36109.7|35959.7|28
1623586730000|2021-06-13 12:18:50|36110.2|35960.2|36107.9|35957.9|36111.1|35961.1|36107.9|35957.9|25
1623586740000|2021-06-13 12:19:00|36107.8|35957.8|36106.1|35956.1|36107.9|35957.9|36105.5|35955.5|21
1623586750000|2021-06-13 12:19:10|36105.9|35955.9|36104.6|35954.6|36106.8|35956.8|36104.6|35954.6|18
1623586760000|2021-06-13 12:19:20|36104.8|35954.8|36104|35954|36105.2|35955.2|36103.2|35953.2|19
1623586770000|2021-06-13 12:19:30|36104.2|35954.2|36104.9|35954.9|36104.9|35954.9|36103.6|35953.6|14
1623586780000|2021-06-13 12:19:40|36104.6|35954.6|36104.6|35954.6|36105.2|35955.2|36103.8|35953.8|15
1623586790000|2021-06-13 12:19:50|36104|35954|36100.5|35950.5|36105.8|35955.8|36097|35947|29
1623586800000|2021-06-13 12:20:00|36101.3|35951.3|36102.5|35952.5|36102.9|35952.9|36100.6|35950.6|22
1623586810000|2021-06-13 12:20:10|36102.9|35952.9|36097.2|35947.2|36102.9|35952.9|36094.7|35944.7|34
1623586820000|2021-06-13 12:20:20|36096.8|35946.8|36087.5|35937.5|36096.8|35946.8|36087.5|35937.5|24
1623586830000|2021-06-13 12:20:30|36092.3|35942.3|36092.2|35942.2|36094|35944|36091.3|35941.3|30
1623586840000|2021-06-13 12:20:40|36092.4|35942.4|36096.5|35946.5|36098.9|35948.9|36091|35941|13
1623586850000|2021-06-13 12:20:50|36097.5|35947.5|36088.6|35938.6|36097.9|35947.9|36088|35938|30
1623586860000|2021-06-13 12:21:00|36088.5|35938.5|36091.6|35941.6|36103|35953|36087.9|35937.9|37
1623586870000|2021-06-13 12:21:10|36091.3|35941.3|36088.9|35938.9|36092.2|35942.2|36088.9|35938.9|28
1623586880000|2021-06-13 12:21:20|36088.7|35938.7|36089.3|35939.3|36090.3|35940.3|36088.7|35938.7|19
1623586890000|2021-06-13 12:21:30|36089.1|35939.1|36090.5|35940.5|36090.5|35940.5|36089|35939|12
1623586900000|2021-06-13 12:21:40|36090.6|35940.6|36091.6|35941.6|36091.6|35941.6|36090.1|35940.1|13
1623586910000|2021-06-13 12:21:50|36090.8|35940.8|36090.7|35940.7|36091.1|35941.1|36090.2|35940.2|21
1623586920000|2021-06-13 12:22:00|36090.8|35940.8|36093.7|35943.7|36095.5|35945.5|36086|35936|29
1623586930000|2021-06-13 12:22:10|36092.6|35942.6|36094.3|35944.3|36095.8|35945.8|36092|35942|25
1623586940000|2021-06-13 12:22:20|36094.1|35944.1|36093.3|35943.3|36094.1|35944.1|36092.8|35942.8|16
1623586950000|2021-06-13 12:22:30|36091.8|35941.8|36091.4|35941.4|36092.6|35942.6|36091.4|35941.4|23
1623586960000|2021-06-13 12:22:40|36091.3|35941.3|36088.9|35938.9|36091.5|35941.5|36088.9|35938.9|29
1623586970000|2021-06-13 12:22:50|36089|35939|36089.7|35939.7|36090.1|35940.1|36088.5|35938.5|30
1623586980000|2021-06-13 12:23:00|36089.6|35939.6|36088.6|35938.6|36089.6|35939.6|36087.8|35937.8|22
1623586990000|2021-06-13 12:23:10|36088.9|35938.9|36099.2|35949.2|36101.2|35951.2|36088.9|35938.9|36
1623587000000|2021-06-13 12:23:20|36099.1|35949.1|36095.2|35945.2|36100.8|35950.8|36094.8|35944.8|24
1623587010000|2021-06-13 12:23:30|36095|35945|36093.8|35943.8|36095.3|35945.3|36091.8|35941.8|32
1623587020000|2021-06-13 12:23:40|36094.2|35944.2|36096.4|35946.4|36096.4|35946.4|36093.8|35943.8|30
1623587030000|2021-06-13 12:23:50|36096.2|35946.2|36096.6|35946.6|36097.5|35947.5|36095|35945|19
1623587040000|2021-06-13 12:24:00|36096.8|35946.8|36096.4|35946.4|36097.2|35947.2|36096.2|35946.2|19
1623587050000|2021-06-13 12:24:10|36096.3|35946.3|36089.3|35939.3|36096.9|35946.9|36088.3|35938.3|21
1623587060000|2021-06-13 12:24:20|36089.2|35939.2|36094.6|35944.6|36094.6|35944.6|36086.6|35936.6|27
1623587070000|2021-06-13 12:24:30|36093.2|35943.2|36089.4|35939.4|36093.8|35943.8|36084.4|35934.4|32
1623587080000|2021-06-13 12:24:40|36089.2|35939.2|36087.7|35937.7|36089.9|35939.9|36087.7|35937.7|22
1623587090000|2021-06-13 12:24:50|36088.1|35938.1|36086.7|35936.7|36088.1|35938.1|36085.5|35935.5|17
1623587100000|2021-06-13 12:25:00|36086.5|35936.5|36082.2|35932.2|36086.5|35936.5|36076.2|35926.2|27
1623587110000|2021-06-13 12:25:10|36081.1|35931.1|36073|35923|36081.1|35931.1|36068.6|35918.6|35
1623587120000|2021-06-13 12:25:20|36071.8|35921.8|36066.7|35916.7|36071.8|35921.8|36066.5|35916.5|35
1623587130000|2021-06-13 12:25:30|36066.9|35916.9|36064.4|35914.4|36067.8|35917.8|36062.2|35912.2|28
1623587140000|2021-06-13 12:25:40|36064.6|35914.6|36063.4|35913.4|36068.2|35918.2|36062.2|35912.2|27
1623587150000|2021-06-13 12:25:50|36062.8|35912.8|36055.2|35905.2|36063.5|35913.5|36055.2|35905.2|28
1623587160000|2021-06-13 12:26:00|36056.1|35906.1|36050.5|35900.5|36057.7|35907.7|36049.6|35899.6|28
1623587170000|2021-06-13 12:26:10|36050.6|35900.6|36038.1|35888.1|36050.6|35900.6|36037|35887|33
1623587180000|2021-06-13 12:26:20|36034.7|35884.7|36015.2|35865.2|36034.7|35884.7|36015.2|35865.2|35
1623587190000|2021-06-13 12:26:30|36014.4|35864.4|36001.3|35851.3|36014.4|35864.4|35990.2|35840.2|30
1623587200000|2021-06-13 12:26:40|36000.1|35850.1|35983.1|35833.1|36007.5|35857.5|35980.6|35830.6|33
1623587210000|2021-06-13 12:26:50|35983.7|35833.7|35985.3|35835.3|35985.8|35835.8|35982.1|35832.1|36
1623587220000|2021-06-13 12:27:00|35985.9|35835.9|35976.5|35826.5|35989.5|35839.5|35976.5|35826.5|26
1623587230000|2021-06-13 12:27:10|35975.8|35825.8|35967.7|35817.7|35975.8|35825.8|35961.9|35811.9|36
1623587240000|2021-06-13 12:27:20|35967|35817|35973.8|35823.8|35982|35832|35967|35817|39
1623587250000|2021-06-13 12:27:30|35973.5|35823.5|35985.8|35835.8|35986.2|35836.2|35973.5|35823.5|35
1623587260000|2021-06-13 12:27:40|35986.6|35836.6|35994.2|35844.2|35995.5|35845.5|35986.6|35836.6|33
1623587270000|2021-06-13 12:27:50|35993.7|35843.7|35990.6|35840.6|35993.7|35843.7|35984.7|35834.7|30
1623587280000|2021-06-13 12:28:00|35995.9|35845.9|35995.4|35845.4|35999.9|35849.9|35994.6|35844.6|32
1623587290000|2021-06-13 12:28:10|35994.1|35844.1|35979.2|35829.2|35994.9|35844.9|35979.2|35829.2|32
1623587300000|2021-06-13 12:28:20|35978.9|35828.9|35969.8|35819.8|35979.4|35829.4|35969.1|35819.1|17
1623587310000|2021-06-13 12:28:30|35969.4|35819.4|35965.8|35815.8|35972.5|35822.5|35965.8|35815.8|30
1623587320000|2021-06-13 12:28:40|35965.5|35815.5|35958.7|35808.7|35965.5|35815.5|35958.6|35808.6|25
1623587330000|2021-06-13 12:28:50|35958.3|35808.3|35960.4|35810.4|35961.6|35811.6|35957.8|35807.8|25
1623587340000|2021-06-13 12:29:00|35960.2|35810.2|35983.3|35833.3|35983.3|35833.3|35960.2|35810.2|31
1623587350000|2021-06-13 12:29:10|35978.3|35828.3|35974.7|35824.7|35979.6|35829.6|35971.8|35821.8|31
1623587360000|2021-06-13 12:29:20|35975.5|35825.5|35964.1|35814.1|35977|35827|35963.7|35813.7|24
1623587370000|2021-06-13 12:29:30|35964.6|35814.6|35961.2|35811.2|35964.6|35814.6|35960.2|35810.2|25
1623587380000|2021-06-13 12:29:40|35961.4|35811.4|35949.3|35799.3|35961.4|35811.4|35949|35799|27
1623587390000|2021-06-13 12:29:50|35949.6|35799.6|35948.4|35798.4|35949.9|35799.9|35944.7|35794.7|35
1623587400000|2021-06-13 12:30:00|35948.2|35798.2|35940.6|35790.6|35950.7|35800.7|35938.2|35788.2|32
1623587410000|2021-06-13 12:30:10|35940.7|35790.7|35955.5|35805.5|35955.9|35805.9|35940.6|35790.6|29
1623587420000|2021-06-13 12:30:20|35955.8|35805.8|35954.9|35804.9|35968.2|35818.2|35954.7|35804.7|37
1623587430000|2021-06-13 12:30:30|35955|35805|35966.5|35816.5|35967.1|35817.1|35953.8|35803.8|36
1623587440000|2021-06-13 12:30:40|35967.1|35817.1|35969.1|35819.1|35977|35827|35966.1|35816.1|34
1623587450000|2021-06-13 12:30:50|35969.5|35819.5|35959.7|35809.7|35970.3|35820.3|35958.4|35808.4|29
1623587460000|2021-06-13 12:31:00|35959.6|35809.6|35969.9|35819.9|35970.1|35820.1|35959.4|35809.4|24
1623587470000|2021-06-13 12:31:10|35969.6|35819.6|35977.8|35827.8|35977.8|35827.8|35968.9|35818.9|24
1623587480000|2021-06-13 12:31:20|35977.9|35827.9|35989.4|35839.4|35989.6|35839.6|35977.1|35827.1|20
1623587490000|2021-06-13 12:31:30|35989.7|35839.7|35983|35833|35996.3|35846.3|35983|35833|33
1623587500000|2021-06-13 12:31:40|35983.3|35833.3|35977.6|35827.6|35985.3|35835.3|35974.3|35824.3|32
1623587510000|2021-06-13 12:31:50|35977.2|35827.2|35981.5|35831.5|35982|35832|35975|35825|29
1623587520000|2021-06-13 12:32:00|35980.9|35830.9|35972.6|35822.6|35981.7|35831.7|35971.1|35821.1|23
1623587530000|2021-06-13 12:32:10|35972.9|35822.9|35971.3|35821.3|35975.5|35825.5|35969.9|35819.9|33
1623587540000|2021-06-13 12:32:20|35971.4|35821.4|35971.1|35821.1|35974|35824|35971.1|35821.1|22
1623587550000|2021-06-13 12:32:30|35971.4|35821.4|35974|35824|35974.8|35824.8|35971.2|35821.2|23
1623587560000|2021-06-13 12:32:40|35972.6|35822.6|35972.1|35822.1|35974.4|35824.4|35972.1|35822.1|22
1623587570000|2021-06-13 12:32:50|35972|35822|35970.1|35820.1|35972.3|35822.3|35969.4|35819.4|17
1623587580000|2021-06-13 12:33:00|35970.2|35820.2|35989.4|35839.4|35990.5|35840.5|35970.2|35820.2|30
1623587590000|2021-06-13 12:33:10|35989.8|35839.8|35994.9|35844.9|35995.1|35845.1|35989.2|35839.2|26
1623587600000|2021-06-13 12:33:20|35994.6|35844.6|35996.7|35846.7|35997.7|35847.7|35994.6|35844.6|25
1623587610000|2021-06-13 12:33:30|35996.2|35846.2|36006.2|35856.2|36007|35857|35996.2|35846.2|27
1623587620000|2021-06-13 12:33:40|36006.3|35856.3|36009.7|35859.7|36009.7|35859.7|36006|35856|21
1623587630000|2021-06-13 12:33:50|36009.4|35859.4|36002|35852|36009.4|35859.4|36001.7|35851.7|29
1623587640000|2021-06-13 12:34:00|36001.9|35851.9|36004|35854|36005.5|35855.5|36001.9|35851.9|27
1623587650000|2021-06-13 12:34:10|36003.9|35853.9|36003|35853|36007.8|35857.8|36003|35853|33
1623587660000|2021-06-13 12:34:20|36002.6|35852.6|36004.2|35854.2|36005.2|35855.2|36002.6|35852.6|29
1623587670000|2021-06-13 12:34:30|36004.3|35854.3|36004.6|35854.6|36005.5|35855.5|36004.3|35854.3|19
1623587680000|2021-06-13 12:34:40|36004.7|35854.7|36004.8|35854.8|36005.1|35855.1|36004.5|35854.5|19
1623587690000|2021-06-13 12:34:50|36005|35855|35992.9|35842.9|36005|35855|35992|35842|26
1623587700000|2021-06-13 12:35:00|35993.1|35843.1|35996.7|35846.7|35996.7|35846.7|35990.2|35840.2|36
1623587710000|2021-06-13 12:35:10|35999|35849|36008.8|35858.8|36009.3|35859.3|35999|35849|32
1623587720000|2021-06-13 12:35:20|36009.9|35859.9|36007.9|35857.9|36011|35861|36005|35855|30
1623587730000|2021-06-13 12:35:30|36007.2|35857.2|36014.9|35864.9|36014.9|35864.9|36007.2|35857.2|22
1623587740000|2021-06-13 12:35:40|36015.3|35865.3|36021.4|35871.4|36021.6|35871.6|36015.3|35865.3|23
1623587750000|2021-06-13 12:35:50|36022.2|35872.2|36034.6|35884.6|36037.3|35887.3|36022.2|35872.2|32
1623587760000|2021-06-13 12:36:00|36034.7|35884.7|36020.1|35870.1|36036.3|35886.3|36020.1|35870.1|31
1623587770000|2021-06-13 12:36:10|36019.7|35869.7|36011.2|35861.2|36019.7|35869.7|36002.8|35852.8|35
1623587780000|2021-06-13 12:36:20|36012.3|35862.3|36017.4|35867.4|36017.4|35867.4|36011.7|35861.7|24
1623587790000|2021-06-13 12:36:30|36016.6|35866.6|36017.7|35867.7|36018.3|35868.3|36015.1|35865.1|19
1623587800000|2021-06-13 12:36:40|36018|35868|36009.7|35859.7|36018.5|35868.5|36009.7|35859.7|22
1623587810000|2021-06-13 12:36:50|36010.1|35860.1|36014.3|35864.3|36015.4|35865.4|36010|35860|23
1623587820000|2021-06-13 12:37:00|36014.4|35864.4|36033.4|35883.4|36033.4|35883.4|36014.4|35864.4|27
1623587830000|2021-06-13 12:37:10|36032.4|35882.4|36033.6|35883.6|36033.8|35883.8|36031.7|35881.7|23
1623587840000|2021-06-13 12:37:20|36033.7|35883.7|36038.9|35888.9|36039.7|35889.7|36033.1|35883.1|24
1623587850000|2021-06-13 12:37:30|36039|35889|36026.8|35876.8|36039|35889|36026.8|35876.8|30
1623587860000|2021-06-13 12:37:40|36024.4|35874.4|36020.3|35870.3|36024.4|35874.4|36017.6|35867.6|29
1623587870000|2021-06-13 12:37:50|36019.7|35869.7|36022.2|35872.2|36022.3|35872.3|36019.6|35869.6|16
1623587880000|2021-06-13 12:38:00|36022.9|35872.9|36019.9|35869.9|36023|35873|36019.9|35869.9|15
1623587890000|2021-06-13 12:38:10|36019.5|35869.5|36009.1|35859.1|36019.5|35869.5|36007.7|35857.7|37
1623587900000|2021-06-13 12:38:20|36009.2|35859.2|36013.9|35863.9|36013.9|35863.9|36002.6|35852.6|37
1623587910000|2021-06-13 12:38:30|36014|35864|36013.1|35863.1|36015.1|35865.1|36012|35862|34
1623587920000|2021-06-13 12:38:40|36012.6|35862.6|36009.8|35859.8|36012.6|35862.6|36008.9|35858.9|23
1623587930000|2021-06-13 12:38:50|36010.2|35860.2|36006.6|35856.6|36010.3|35860.3|36006.6|35856.6|19
1623587940000|2021-06-13 12:39:00|36004.4|35854.4|36005.3|35855.3|36005.5|35855.5|36001.4|35851.4|25
1623587950000|2021-06-13 12:39:10|36005.4|35855.4|35996.4|35846.4|36005.4|35855.4|35996.4|35846.4|25
1623587960000|2021-06-13 12:39:20|35996.3|35846.3|35995.5|35845.5|35996.9|35846.9|35993.4|35843.4|25
1623587970000|2021-06-13 12:39:30|35994.9|35844.9|35993|35843|35994.9|35844.9|35993|35843|6
1623587980000|2021-06-13 12:39:40|35993.1|35843.1|36001.3|35851.3|36003.5|35853.5|35993.1|35843.1|27
1623587990000|2021-06-13 12:39:50|36001.1|35851.1|35994.6|35844.6|36002.2|35852.2|35994.6|35844.6|33
1623588000000|2021-06-13 12:40:00|35994.9|35844.9|36002.2|35852.2|36002.4|35852.4|35992.2|35842.2|34
1623588010000|2021-06-13 12:40:10|36002.4|35852.4|36004.7|35854.7|36005|35855|36002|35852|22
1623588020000|2021-06-13 12:40:20|36004|35854|36011.5|35861.5|36011.5|35861.5|36003.9|35853.9|30
1623588030000|2021-06-13 12:40:30|36013.7|35863.7|36015|35865|36021.1|35871.1|36013.7|35863.7|35
1623588040000|2021-06-13 12:40:40|36015.3|35865.3|36018.2|35868.2|36018.2|35868.2|36014.9|35864.9|24
1623588050000|2021-06-13 12:40:50|36018.4|35868.4|36015.2|35865.2|36018.8|35868.8|36012.7|35862.7|34
1623588060000|2021-06-13 12:41:00|36014.8|35864.8|36019.1|35869.1|36019.1|35869.1|36014.8|35864.8|29
1623588070000|2021-06-13 12:41:10|36018.7|35868.7|36019.6|35869.6|36021|35871|36018.4|35868.4|17
1623588080000|2021-06-13 12:41:20|36020.1|35870.1|36016.6|35866.6|36021.2|35871.2|36015.1|35865.1|30
1623588090000|2021-06-13 12:41:30|36016.7|35866.7|36015.4|35865.4|36017.8|35867.8|36014.7|35864.7|31
1623588100000|2021-06-13 12:41:40|36015.9|35865.9|36004.8|35854.8|36016.2|35866.2|36002.8|35852.8|36
1623588110000|2021-06-13 12:41:50|36005.6|35855.6|36005.6|35855.6|36005.6|35855.6|36003.6|35853.6|22
1623588120000|2021-06-13 12:42:00|36005.2|35855.2|36006.8|35856.8|36009|35859|36004.7|35854.7|23
1623588130000|2021-06-13 12:42:10|36006.6|35856.6|35989.3|35839.3|36006.6|35856.6|35989.3|35839.3|29
1623588140000|2021-06-13 12:42:20|35989.7|35839.7|35989.1|35839.1|35990|35840|35988.8|35838.8|19
1623588150000|2021-06-13 12:42:30|35989|35839|35980.5|35830.5|35989|35839|35980.1|35830.1|30
1623588160000|2021-06-13 12:42:40|35979.6|35829.6|35967.1|35817.1|35979.6|35829.6|35967.1|35817.1|34
1623588170000|2021-06-13 12:42:50|35970.2|35820.2|35941|35791|35970.2|35820.2|35941|35791|31
1623588180000|2021-06-13 12:43:00|35940|35790|35941.2|35791.2|35944.9|35794.9|35938.6|35788.6|31
1623588190000|2021-06-13 12:43:10|35944.6|35794.6|35932.4|35782.4|35944.6|35794.6|35919.5|35769.5|36
1623588200000|2021-06-13 12:43:20|35905.8|35755.8|35906.7|35756.7|35913.2|35763.2|35899.9|35749.9|29
1623588210000|2021-06-13 12:43:30|35906.8|35756.8|35908.3|35758.3|35912.1|35762.1|35906.4|35756.4|35
1623588220000|2021-06-13 12:43:40|35908.5|35758.5|35912.7|35762.7|35913.3|35763.3|35908.4|35758.4|35
1623588230000|2021-06-13 12:43:50|35912.3|35762.3|35909.8|35759.8|35915.9|35765.9|35909.3|35759.3|26
1623588240000|2021-06-13 12:44:00|35909.6|35759.6|35939.2|35789.2|35939.4|35789.4|35909.6|35759.6|34
1623588250000|2021-06-13 12:44:10|35940.3|35790.3|35944.7|35794.7|35945|35795|35935.6|35785.6|25
1623588260000|2021-06-13 12:44:20|35943.8|35793.8|35942|35792|35945.4|35795.4|35940.7|35790.7|32
1623588270000|2021-06-13 12:44:30|35941.5|35791.5|35941.3|35791.3|35942.8|35792.8|35940.8|35790.8|16
1623588280000|2021-06-13 12:44:40|35941.1|35791.1|35940.4|35790.4|35941.3|35791.3|35937.7|35787.7|22
1623588290000|2021-06-13 12:44:50|35940.6|35790.6|35940.8|35790.8|35942.4|35792.4|35939.9|35789.9|24
1623588300000|2021-06-13 12:45:00|35940.4|35790.4|35942.4|35792.4|35944|35794|35940.3|35790.3|29
1623588310000|2021-06-13 12:45:10|35942.5|35792.5|35940.7|35790.7|35943.5|35793.5|35939.4|35789.4|20
1623588320000|2021-06-13 12:45:20|35941.2|35791.2|35940.7|35790.7|35941.2|35791.2|35940|35790|6
1623588330000|2021-06-13 12:45:30|35940.8|35790.8|35925|35775|35940.8|35790.8|35924.9|35774.9|24
1623588340000|2021-06-13 12:45:40|35924.9|35774.9|35922|35772|35926.7|35776.7|35921.1|35771.1|28
1623588350000|2021-06-13 12:45:50|35921.9|35771.9|35921.4|35771.4|35922|35772|35919.2|35769.2|21
1623588360000|2021-06-13 12:46:00|35921.1|35771.1|35919.7|35769.7|35923.2|35773.2|35919.4|35769.4|28
1623588370000|2021-06-13 12:46:10|35920.1|35770.1|35937.3|35787.3|35937.3|35787.3|35920.1|35770.1|21
1623588380000|2021-06-13 12:46:20|35937.6|35787.6|35937.2|35787.2|35941.6|35791.6|35937|35787|27
1623588390000|2021-06-13 12:46:30|35937.3|35787.3|35951.7|35801.7|35951.7|35801.7|35937.3|35787.3|27
1623588400000|2021-06-13 12:46:40|35951.8|35801.8|35970.1|35820.1|35977.3|35827.3|35951.8|35801.8|33
1623588410000|2021-06-13 12:46:50|35969.1|35819.1|35964.2|35814.2|35969.1|35819.1|35963.4|35813.4|25
1623588420000|2021-06-13 12:47:00|35963.8|35813.8|35971.4|35821.4|35971.4|35821.4|35958.8|35808.8|26
1623588430000|2021-06-13 12:47:10|35977|35827|35983.2|35833.2|35984|35834|35977|35827|25
1623588440000|2021-06-13 12:47:20|35983.3|35833.3|36000.9|35850.9|36000.9|35850.9|35982.6|35832.6|37
1623588450000|2021-06-13 12:47:30|36000.6|35850.6|36001.9|35851.9|36004.8|35854.8|35996.3|35846.3|36
1623588460000|2021-06-13 12:47:40|36000.2|35850.2|36042|35892|36045.6|35895.6|35999.8|35849.8|27
1623588470000|2021-06-13 12:47:50|36045|35895|36051.5|35901.5|36058.2|35908.2|36035.9|35885.9|35
1623588480000|2021-06-13 12:48:00|36049.4|35899.4|36049.4|35899.4|36054.2|35904.2|36047.5|35897.5|37
1623588490000|2021-06-13 12:48:10|36049.1|35899.1|36038.4|35888.4|36049.1|35899.1|36038.2|35888.2|32
1623588500000|2021-06-13 12:48:20|36037.1|35887.1|36038.7|35888.7|36043.8|35893.8|36037.1|35887.1|25
1623588510000|2021-06-13 12:48:30|36038.5|35888.5|36026.3|35876.3|36040.6|35890.6|36026.3|35876.3|25
1623588520000|2021-06-13 12:48:40|36026.1|35876.1|36014|35864|36026.6|35876.6|36012.6|35862.6|27
1623588530000|2021-06-13 12:48:50|36014.7|35864.7|36052.1|35902.1|36056.6|35906.6|36013|35863|32
1623588540000|2021-06-13 12:49:00|36051.8|35901.8|36059.9|35909.9|36059.9|35909.9|36050.9|35900.9|34
1623588550000|2021-06-13 12:49:10|36062.8|35912.8|36069.2|35919.2|36075.3|35925.3|36062|35912|32
1623588560000|2021-06-13 12:49:20|36069.3|35919.3|36076.8|35926.8|36080.1|35930.1|36068.3|35918.3|29
1623588570000|2021-06-13 12:49:30|36076.5|35926.5|36081.3|35931.3|36085.3|35935.3|36076.5|35926.5|34
1623588580000|2021-06-13 12:49:40|36080.1|35930.1|36075.5|35925.5|36080.5|35930.5|36073.8|35923.8|28
1623588590000|2021-06-13 12:49:50|36076|35926|36070|35920|36076.3|35926.3|36069.4|35919.4|17
1623588600000|2021-06-13 12:50:00|36069.3|35919.3|36055.3|35905.3|36069.3|35919.3|36053.6|35903.6|32
1623588610000|2021-06-13 12:50:10|36054.8|35904.8|36044.6|35894.6|36054.8|35904.8|36041.6|35891.6|25
1623588620000|2021-06-13 12:50:20|36044.5|35894.5|36046.9|35896.9|36050.2|35900.2|36044|35894|26
1623588630000|2021-06-13 12:50:30|36045.8|35895.8|36042.4|35892.4|36045.8|35895.8|36037.4|35887.4|28
1623588640000|2021-06-13 12:50:40|36042.6|35892.6|36034.5|35884.5|36042.6|35892.6|36034.3|35884.3|28
1623588650000|2021-06-13 12:50:50|36034.7|35884.7|36028.6|35878.6|36034.7|35884.7|36025.3|35875.3|32
1623588660000|2021-06-13 12:51:00|36028.4|35878.4|36009.7|35859.7|36029.8|35879.8|36005.2|35855.2|37
1623588670000|2021-06-13 12:51:10|36009.8|35859.8|36009.6|35859.6|36010.9|35860.9|36005.7|35855.7|27
1623588680000|2021-06-13 12:51:20|36004.3|35854.3|36001.4|35851.4|36005.1|35855.1|36000|35850|21
1623588690000|2021-06-13 12:51:30|36001|35851|36013.3|35863.3|36013.3|35863.3|36000.9|35850.9|22
1623588700000|2021-06-13 12:51:40|36013.2|35863.2|35999.6|35849.6|36014.2|35864.2|35999.6|35849.6|24
1623588710000|2021-06-13 12:51:50|35999.4|35849.4|35998.7|35848.7|36001|35851|35997.8|35847.8|31
1623588720000|2021-06-13 12:52:00|35999.1|35849.1|35994|35844|36000.7|35850.7|35994|35844|28
1623588730000|2021-06-13 12:52:10|35994.9|35844.9|35991.9|35841.9|35995.1|35845.1|35990.9|35840.9|22
1623588740000|2021-06-13 12:52:20|35992|35842|35986.4|35836.4|35992.2|35842.2|35984.9|35834.9|27
1623588750000|2021-06-13 12:52:30|35985.6|35835.6|35980|35830|35987.5|35837.5|35977.1|35827.1|25
1623588760000|2021-06-13 12:52:40|35979.6|35829.6|35971.6|35821.6|35981.7|35831.7|35970.3|35820.3|35
1623588770000|2021-06-13 12:52:50|35971.7|35821.7|35970.8|35820.8|35972.9|35822.9|35970.2|35820.2|14
1623588780000|2021-06-13 12:53:00|35971.1|35821.1|35994.8|35844.8|35997.1|35847.1|35971.1|35821.1|28
1623588790000|2021-06-13 12:53:10|35994.7|35844.7|35968.8|35818.8|35995.1|35845.1|35968.8|35818.8|31
1623588800000|2021-06-13 12:53:20|35968.9|35818.9|35958.4|35808.4|35968.9|35818.9|35956.7|35806.7|31
1623588810000|2021-06-13 12:53:30|35959.1|35809.1|35969.6|35819.6|35969.6|35819.6|35959.1|35809.1|32
1623588820000|2021-06-13 12:53:40|35970|35820|35968.1|35818.1|35970|35820|35966.3|35816.3|25
1623588830000|2021-06-13 12:53:50|35968|35818|35969.8|35819.8|35970.9|35820.9|35968|35818|19
1623588840000|2021-06-13 12:54:00|35969.6|35819.6|35982.1|35832.1|35982.1|35832.1|35969|35819|26
1623588850000|2021-06-13 12:54:10|35984|35834|35974.8|35824.8|35986.3|35836.3|35974.8|35824.8|31
1623588860000|2021-06-13 12:54:20|35975.3|35825.3|35970|35820|35975.7|35825.7|35968.8|35818.8|27
1623588870000|2021-06-13 12:54:30|35969|35819|35961.9|35811.9|35969.3|35819.3|35960.9|35810.9|33
1623588880000|2021-06-13 12:54:40|35961.4|35811.4|35955.5|35805.5|35963.7|35813.7|35954.2|35804.2|37
1623588890000|2021-06-13 12:54:50|35955.4|35805.4|35958.6|35808.6|35961.8|35811.8|35954.8|35804.8|33
1623588900000|2021-06-13 12:55:00|35958.3|35808.3|35961.9|35811.9|35962|35812|35956.2|35806.2|32
1623588910000|2021-06-13 12:55:10|35962.3|35812.3|35952.4|35802.4|35963|35813|35952.4|35802.4|23
1623588920000|2021-06-13 12:55:20|35952.7|35802.7|35949.5|35799.5|35952.7|35802.7|35947|35797|27
1623588930000|2021-06-13 12:55:30|35949.9|35799.9|35959.9|35809.9|35963.2|35813.2|35949.9|35799.9|28
1623588940000|2021-06-13 12:55:40|35958.9|35808.9|35962.8|35812.8|35962.8|35812.8|35958.2|35808.2|27
1623588950000|2021-06-13 12:55:50|35963.8|35813.8|35978.7|35828.7|35981.7|35831.7|35963.8|35813.8|31
1623588960000|2021-06-13 12:56:00|35978.9|35828.9|35990.1|35840.1|35990.1|35840.1|35977.8|35827.8|33
1623588970000|2021-06-13 12:56:10|35989.8|35839.8|35993.2|35843.2|36000.9|35850.9|35989.8|35839.8|32
1623588980000|2021-06-13 12:56:20|35992.7|35842.7|35989.4|35839.4|35992.7|35842.7|35989|35839|20
1623588990000|2021-06-13 12:56:30|35988.1|35838.1|35993.8|35843.8|35995.7|35845.7|35987.1|35837.1|23
1623589000000|2021-06-13 12:56:40|35989.9|35839.9|35975.1|35825.1|35989.9|35839.9|35973.1|35823.1|30
1623589010000|2021-06-13 12:56:50|35975.7|35825.7|35972.6|35822.6|35977.7|35827.7|35970.2|35820.2|27
1623589020000|2021-06-13 12:57:00|35972.4|35822.4|35971.4|35821.4|35972.4|35822.4|35969.2|35819.2|27
1623589030000|2021-06-13 12:57:10|35971.6|35821.6|35962.7|35812.7|35971.6|35821.6|35961.4|35811.4|25
1623589040000|2021-06-13 12:57:20|35963.1|35813.1|35965.5|35815.5|35968.4|35818.4|35962.6|35812.6|25
1623589050000|2021-06-13 12:57:30|35965.1|35815.1|35964.7|35814.7|35965.5|35815.5|35963.9|35813.9|18
1623589060000|2021-06-13 12:57:40|35963.8|35813.8|35952.4|35802.4|35963.8|35813.8|35951.7|35801.7|18
1623589070000|2021-06-13 12:57:50|35951.6|35801.6|35957.9|35807.9|35958.2|35808.2|35951.2|35801.2|33
1623589080000|2021-06-13 12:58:00|35957.6|35807.6|35963.5|35813.5|35967.3|35817.3|35957.4|35807.4|33
1623589090000|2021-06-13 12:58:10|35965|35815|35965.8|35815.8|35967|35817|35964.9|35814.9|18
1623589100000|2021-06-13 12:58:20|35965.9|35815.9|35971.8|35821.8|35971.8|35821.8|35965.9|35815.9|29
1623589110000|2021-06-13 12:58:30|35972.6|35822.6|35982.9|35832.9|35989.1|35839.1|35972.6|35822.6|37
1623589120000|2021-06-13 12:58:40|35982.6|35832.6|35980.5|35830.5|35982.7|35832.7|35980.5|35830.5|26
1623589130000|2021-06-13 12:58:50|35978.5|35828.5|35971.4|35821.4|35978.5|35828.5|35970|35820|20
1623589140000|2021-06-13 12:59:00|35971.6|35821.6|35969.5|35819.5|35972|35822|35968.1|35818.1|31
1623589150000|2021-06-13 12:59:10|35969.6|35819.6|35965.5|35815.5|35972|35822|35965.5|35815.5|31
1623589160000|2021-06-13 12:59:20|35965.4|35815.4|35967.6|35817.6|35968.6|35818.6|35964.8|35814.8|29
1623589170000|2021-06-13 12:59:30|35966.3|35816.3|35963.3|35813.3|35968.3|35818.3|35962.2|35812.2|31
1623589180000|2021-06-13 12:59:40|35965.6|35815.6|35966.2|35816.2|35969.1|35819.1|35965|35815|31
1623589190000|2021-06-13 12:59:50|35966.4|35816.4|35972|35822|35973.3|35823.3|35966.4|35816.4|29
1623589200000|2021-06-13 13:00:00|35972.2|35822.2|35943.6|35793.6|35972.6|35822.6|35943.5|35793.5|33
1623589210000|2021-06-13 13:00:10|35942.2|35792.2|35943.5|35793.5|35946.6|35796.6|35941|35791|29
1623589220000|2021-06-13 13:00:20|35943.3|35793.3|35937.5|35787.5|35945.4|35795.4|35937.4|35787.4|30
1623589230000|2021-06-13 13:00:30|35937.3|35787.3|35945.8|35795.8|35945.9|35795.9|35932.4|35782.4|31
1623589240000|2021-06-13 13:00:40|35944.5|35794.5|35944.1|35794.1|35945.8|35795.8|35943.8|35793.8|22
1623589250000|2021-06-13 13:00:50|35945.3|35795.3|35948.5|35798.5|35950.5|35800.5|35941.8|35791.8|27
1623589260000|2021-06-13 13:01:00|35948.4|35798.4|35947.9|35797.9|35949.5|35799.5|35947.3|35797.3|24
1623589270000|2021-06-13 13:01:10|35947.7|35797.7|35938.5|35788.5|35947.7|35797.7|35937.6|35787.6|26
1623589280000|2021-06-13 13:01:20|35938.4|35788.4|35924.2|35774.2|35938.4|35788.4|35923.2|35773.2|31
1623589290000|2021-06-13 13:01:30|35917.6|35767.6|35916.8|35766.8|35918.1|35768.1|35912.1|35762.1|36
1623589300000|2021-06-13 13:01:40|35917.7|35767.7|35905.1|35755.1|35917.7|35767.7|35905.1|35755.1|37
1623589310000|2021-06-13 13:01:50|35906.6|35756.6|35914.8|35764.8|35916.3|35766.3|35903.1|35753.1|37
1623589320000|2021-06-13 13:02:00|35913.2|35763.2|35905.7|35755.7|35914.3|35764.3|35905.7|35755.7|21
1623589330000|2021-06-13 13:02:10|35904.6|35754.6|35896.6|35746.6|35907.4|35757.4|35895.5|35745.5|34
1623589340000|2021-06-13 13:02:20|35896.7|35746.7|35891.3|35741.3|35896.9|35746.9|35890.4|35740.4|31
1623589350000|2021-06-13 13:02:30|35891.2|35741.2|35890.5|35740.5|35891.9|35741.9|35889.1|35739.1|28
1623589360000|2021-06-13 13:02:40|35890.6|35740.6|35896.6|35746.6|35896.8|35746.8|35889.2|35739.2|20
1623589370000|2021-06-13 13:02:50|35895.8|35745.8|35895.3|35745.3|35897.1|35747.1|35894.2|35744.2|28
1623589380000|2021-06-13 13:03:00|35895.2|35745.2|35891|35741|35898.5|35748.5|35890.2|35740.2|21
1623589390000|2021-06-13 13:03:10|35890.2|35740.2|35879.9|35729.9|35891.3|35741.3|35879.9|35729.9|36
1623589400000|2021-06-13 13:03:20|35880.6|35730.6|35875.6|35725.6|35884.8|35734.8|35875.2|35725.2|28
1623589410000|2021-06-13 13:03:30|35876.8|35726.8|35877.8|35727.8|35877.8|35727.8|35872.5|35722.5|28
1623589420000|2021-06-13 13:03:40|35878.3|35728.3|35888.6|35738.6|35888.6|35738.6|35878.3|35728.3|29
1623589430000|2021-06-13 13:03:50|35888.3|35738.3|35898.5|35748.5|35898.5|35748.5|35888.3|35738.3|37
1623589440000|2021-06-13 13:04:00|35898.1|35748.1|35909.8|35759.8|35909.8|35759.8|35896.2|35746.2|34
1623589450000|2021-06-13 13:04:10|35909.7|35759.7|35921.5|35771.5|35925.2|35775.2|35909.2|35759.2|35
1623589460000|2021-06-13 13:04:20|35920.2|35770.2|35924.5|35774.5|35929.2|35779.2|35916|35766|31
1623589470000|2021-06-13 13:04:30|35924.2|35774.2|35940.8|35790.8|35940.8|35790.8|35923.5|35773.5|33
1623589480000|2021-06-13 13:04:40|35940.3|35790.3|35964.5|35814.5|35965.8|35815.8|35940.3|35790.3|30
1623589490000|2021-06-13 13:04:50|35965.3|35815.3|35961|35811|35972.8|35822.8|35959.2|35809.2|30
1623589500000|2021-06-13 13:05:00|35962.3|35812.3|35974.5|35824.5|35974.5|35824.5|35959.9|35809.9|31
1623589510000|2021-06-13 13:05:10|35974.8|35824.8|36000|35850|36000|35850|35971.5|35821.5|29
1623589520000|2021-06-13 13:05:20|36004|35854|36010.3|35860.3|36012.4|35862.4|35998.5|35848.5|39
1623589530000|2021-06-13 13:05:30|36009.9|35859.9|36021.3|35871.3|36021.6|35871.6|36009.5|35859.5|31
1623589540000|2021-06-13 13:05:40|36023.1|35873.1|36016.7|35866.7|36026.6|35876.6|36016.7|35866.7|33
1623589550000|2021-06-13 13:05:50|36017.1|35867.1|36010.6|35860.6|36018.2|35868.2|36010.6|35860.6|33
1623589560000|2021-06-13 13:06:00|36010.4|35860.4|36030.2|35880.2|36032.4|35882.4|36010|35860|35
1623589570000|2021-06-13 13:06:10|36032.3|35882.3|36023.2|35873.2|36032.3|35882.3|36023.2|35873.2|26
1623589580000|2021-06-13 13:06:20|36023.4|35873.4|36017.6|35867.6|36024.9|35874.9|36017.5|35867.5|32
1623589590000|2021-06-13 13:06:30|36018.7|35868.7|36027.9|35877.9|36028.5|35878.5|36016.5|35866.5|28
1623589600000|2021-06-13 13:06:40|36028.1|35878.1|36034.2|35884.2|36038|35888|36023.9|35873.9|38
1623589610000|2021-06-13 13:06:50|36034.3|35884.3|36035.2|35885.2|36035.6|35885.6|36033.4|35883.4|31
1623589620000|2021-06-13 13:07:00|36035|35885|36020.9|35870.9|36035.4|35885.4|36020.9|35870.9|36
1623589630000|2021-06-13 13:07:10|36021.8|35871.8|36015.6|35865.6|36022.4|35872.4|36013.6|35863.6|32
1623589640000|2021-06-13 13:07:20|36014.5|35864.5|36026.3|35876.3|36029.5|35879.5|36014.5|35864.5|33
1623589650000|2021-06-13 13:07:30|36026.5|35876.5|36022.1|35872.1|36026.6|35876.6|36019.8|35869.8|23
1623589660000|2021-06-13 13:07:40|36022.4|35872.4|36023.5|35873.5|36028|35878|36021.5|35871.5|32
1623589670000|2021-06-13 13:07:50|36023.7|35873.7|36022.6|35872.6|36025.4|35875.4|36020.8|35870.8|31
1623589680000|2021-06-13 13:08:00|36022.8|35872.8|36031.2|35881.2|36031.3|35881.3|36022.8|35872.8|33
1623589690000|2021-06-13 13:08:10|36032.2|35882.2|36038|35888|36039|35889|36031.8|35881.8|25
1623589700000|2021-06-13 13:08:20|36038.2|35888.2|36031.5|35881.5|36038.2|35888.2|36029.9|35879.9|26
1623589710000|2021-06-13 13:08:30|36031.3|35881.3|36027.9|35877.9|36032.7|35882.7|36026.5|35876.5|30
1623589720000|2021-06-13 13:08:40|36028.1|35878.1|36034|35884|36034|35884|36027.5|35877.5|35
1623589730000|2021-06-13 13:08:50|36033.2|35883.2|36019.3|35869.3|36033.2|35883.2|36019.3|35869.3|28
1623589740000|2021-06-13 13:09:00|36020|35870|36024.5|35874.5|36027.8|35877.8|36019.4|35869.4|28
1623589750000|2021-06-13 13:09:10|36022.8|35872.8|36024.1|35874.1|36024.1|35874.1|36019.5|35869.5|30
1623589760000|2021-06-13 13:09:20|36024|35874|36014.9|35864.9|36024.1|35874.1|36013.8|35863.8|22
1623589770000|2021-06-13 13:09:30|36014.2|35864.2|36012.4|35862.4|36014.6|35864.6|36011.6|35861.6|21
1623589780000|2021-06-13 13:09:40|36013.2|35863.2|36012.3|35862.3|36014.3|35864.3|36011.3|35861.3|26
1623589790000|2021-06-13 13:09:50|36011.3|35861.3|36008.7|35858.7|36013.1|35863.1|36000.9|35850.9|23
1623589800000|2021-06-13 13:10:00|36008.3|35858.3|35995.4|35845.4|36009.1|35859.1|35993.4|35843.4|32
1623589810000|2021-06-13 13:10:10|35996.2|35846.2|35996.7|35846.7|35998.8|35848.8|35993.3|35843.3|25
1623589820000|2021-06-13 13:10:20|35996.2|35846.2|35996.4|35846.4|35997.1|35847.1|35995.9|35845.9|22
1623589830000|2021-06-13 13:10:30|35995.1|35845.1|35998.9|35848.9|36002|35852|35995.1|35845.1|27
1623589840000|2021-06-13 13:10:40|35997.6|35847.6|35991.8|35841.8|35998.9|35848.9|35991|35841|27
1623589850000|2021-06-13 13:10:50|35991.9|35841.9|35983.7|35833.7|35994.3|35844.3|35983.7|35833.7|25
1623589860000|2021-06-13 13:11:00|35980.5|35830.5|35998.6|35848.6|36006.8|35856.8|35980|35830|38
1623589870000|2021-06-13 13:11:10|35998.7|35848.7|36015.4|35865.4|36016.8|35866.8|35998.7|35848.7|39
1623589880000|2021-06-13 13:11:20|36015.3|35865.3|36012.7|35862.7|36015.4|35865.4|36012.2|35862.2|27
1623589890000|2021-06-13 13:11:30|36012.8|35862.8|36013.4|35863.4|36013.4|35863.4|36012|35862|19
1623589900000|2021-06-13 13:11:40|36013.1|35863.1|35998.3|35848.3|36013.1|35863.1|35992.9|35842.9|33
1623589910000|2021-06-13 13:11:50|35998.2|35848.2|35995.5|35845.5|35998.4|35848.4|35994.7|35844.7|31
1623589920000|2021-06-13 13:12:00|35994.4|35844.4|35986.3|35836.3|35996|35846|35986.3|35836.3|27
1623589930000|2021-06-13 13:12:10|35983.7|35833.7|35983.3|35833.3|35984.8|35834.8|35981|35831|26
1623589940000|2021-06-13 13:12:20|35982.7|35832.7|35984.1|35834.1|35984.1|35834.1|35982.1|35832.1|27
1623589950000|2021-06-13 13:12:30|35984.8|35834.8|36002.9|35852.9|36003.4|35853.4|35984.5|35834.5|30
1623589960000|2021-06-13 13:12:40|36002.7|35852.7|36004.9|35854.9|36005.4|35855.4|36001.8|35851.8|30
1623589970000|2021-06-13 13:12:50|36005|35855|36002.5|35852.5|36007.4|35857.4|36001.2|35851.2|30
1623589980000|2021-06-13 13:13:00|36001.6|35851.6|36002.2|35852.2|36003.2|35853.2|36000.6|35850.6|26
1623589990000|2021-06-13 13:13:10|36003.5|35853.5|36001.9|35851.9|36003.9|35853.9|36000.9|35850.9|33
1623590000000|2021-06-13 13:13:20|36002.7|35852.7|36003.2|35853.2|36004|35854|36002.4|35852.4|28
1623590010000|2021-06-13 13:13:30|36003.3|35853.3|36001.3|35851.3|36004.6|35854.6|36000.5|35850.5|31
1623590020000|2021-06-13 13:13:40|36000.5|35850.5|36012.8|35862.8|36012.8|35862.8|36000.5|35850.5|27
1623590030000|2021-06-13 13:13:50|36013|35863|36012.2|35862.2|36013|35863|36009|35859|29
1623590040000|2021-06-13 13:14:00|36012|35862|36012.5|35862.5|36013.7|35863.7|36011.2|35861.2|28
1623590050000|2021-06-13 13:14:10|36012.6|35862.6|36030.1|35880.1|36030.1|35880.1|36009.9|35859.9|31
1623590060000|2021-06-13 13:14:20|36030.5|35880.5|36036.8|35886.8|36039.2|35889.2|36029.5|35879.5|32
1623590070000|2021-06-13 13:14:30|36037.9|35887.9|36022.7|35872.7|36040.3|35890.3|36022.7|35872.7|34
1623590080000|2021-06-13 13:14:40|36022.9|35872.9|36027.2|35877.2|36036.6|35886.6|36022.9|35872.9|33
1623590090000|2021-06-13 13:14:50|36027.1|35877.1|36017.9|35867.9|36027.1|35877.1|36017|35867|36
1623590100000|2021-06-13 13:15:00|36018.1|35868.1|36022.3|35872.3|36023.5|35873.5|36018.1|35868.1|24
1623590110000|2021-06-13 13:15:10|36022.6|35872.6|36021|35871|36023.3|35873.3|36020.8|35870.8|24
1623590120000|2021-06-13 13:15:20|36019.6|35869.6|36020.9|35870.9|36021|35871|36019|35869|26
1623590130000|2021-06-13 13:15:30|36021|35871|36016|35866|36021.1|35871.1|36015.3|35865.3|9
1623590140000|2021-06-13 13:15:40|36015.9|35865.9|36017.7|35867.7|36020.3|35870.3|36015.3|35865.3|27
1623590150000|2021-06-13 13:15:50|36018|35868|36019.1|35869.1|36019.1|35869.1|36017.1|35867.1|26
1623590160000|2021-06-13 13:16:00|36018.3|35868.3|36032.4|35882.4|36032.6|35882.6|36018|35868|27
1623590170000|2021-06-13 13:16:10|36032.2|35882.2|36033.8|35883.8|36034.6|35884.6|36032.2|35882.2|29
1623590180000|2021-06-13 13:16:20|36033.6|35883.6|36022.8|35872.8|36033.6|35883.6|36022.8|35872.8|27
1623590190000|2021-06-13 13:16:30|36022.5|35872.5|36030.2|35880.2|36030.2|35880.2|36022.1|35872.1|28
1623590200000|2021-06-13 13:16:40|36030.4|35880.4|36030.3|35880.3|36031.6|35881.6|36029.1|35879.1|31
1623590210000|2021-06-13 13:16:50|36030.7|35880.7|36024.2|35874.2|36030.7|35880.7|36023.9|35873.9|33
1623590220000|2021-06-13 13:17:00|36024|35874|36018.5|35868.5|36026.7|35876.7|36018.5|35868.5|21
1623590230000|2021-06-13 13:17:10|36017.4|35867.4|36001|35851|36017.9|35867.9|36001|35851|28
1623590240000|2021-06-13 13:17:20|36000.9|35850.9|35999.2|35849.2|36003.3|35853.3|35999.1|35849.1|29
1623590250000|2021-06-13 13:17:30|35999.4|35849.4|35996.1|35846.1|35999.9|35849.9|35995.4|35845.4|30
1623590260000|2021-06-13 13:17:40|35995.4|35845.4|35986.4|35836.4|35996.1|35846.1|35986|35836|36
1623590270000|2021-06-13 13:17:50|35986.7|35836.7|35986.3|35836.3|35986.8|35836.8|35984.4|35834.4|20
1623590280000|2021-06-13 13:18:00|35985.6|35835.6|35994.9|35844.9|35995.5|35845.5|35985|35835|33
1623590290000|2021-06-13 13:18:10|35995.5|35845.5|35991.4|35841.4|35995.6|35845.6|35990.8|35840.8|28
1623590300000|2021-06-13 13:18:20|35991.1|35841.1|35987.6|35837.6|35991.1|35841.1|35986.5|35836.5|18
1623590310000|2021-06-13 13:18:30|35984.7|35834.7|35982.9|35832.9|35984.7|35834.7|35982.9|35832.9|9
1623590320000|2021-06-13 13:18:40|35982.8|35832.8|35975.4|35825.4|35982.8|35832.8|35974.5|35824.5|14
1623590330000|2021-06-13 13:18:50|35975.9|35825.9|35962.7|35812.7|35975.9|35825.9|35962.7|35812.7|34
1623590340000|2021-06-13 13:19:00|35962.2|35812.2|35962|35812|35969.5|35819.5|35962|35812|32
1623590350000|2021-06-13 13:19:10|35962.5|35812.5|35961.3|35811.3|35963|35813|35960|35810|30
1623590360000|2021-06-13 13:19:20|35962|35812|35970.3|35820.3|35971.8|35821.8|35962|35812|32
1623590370000|2021-06-13 13:19:30|35970|35820|35967.3|35817.3|35972.2|35822.2|35966.9|35816.9|21
1623590380000|2021-06-13 13:19:40|35967.2|35817.2|35968.4|35818.4|35968.4|35818.4|35967.2|35817.2|13
1623590390000|2021-06-13 13:19:50|35969.3|35819.3|35975.6|35825.6|35976.9|35826.9|35969.3|35819.3|29
1623590400000|2021-06-13 13:20:00|35976.1|35826.1|35977.6|35827.6|35977.6|35827.6|35975.2|35825.2|23
1623590410000|2021-06-13 13:20:10|35977|35827|35991.4|35841.4|35992.1|35842.1|35976.5|35826.5|24
1623590420000|2021-06-13 13:20:20|35991.2|35841.2|35987.7|35837.7|35994.5|35844.5|35986.3|35836.3|29
1623590430000|2021-06-13 13:20:30|35980.2|35830.2|36003.2|35853.2|36003.2|35853.2|35979.9|35829.9|32
1623590440000|2021-06-13 13:20:40|36002.2|35852.2|36004.6|35854.6|36007.3|35857.3|36001.6|35851.6|32
1623590450000|2021-06-13 13:20:50|36003.8|35853.8|36014.4|35864.4|36015.3|35865.3|36003.8|35853.8|29
1623590460000|2021-06-13 13:21:00|36014.5|35864.5|36034|35884|36034.2|35884.2|36011|35861|36
1623590470000|2021-06-13 13:21:10|36034.1|35884.1|36040.3|35890.3|36040.3|35890.3|36033.2|35883.2|33
1623590480000|2021-06-13 13:21:20|36040.4|35890.4|36052.4|35902.4|36053.5|35903.5|36039.5|35889.5|39
1623590490000|2021-06-13 13:21:30|36052.7|35902.7|36054.1|35904.1|36054.4|35904.4|36051.3|35901.3|29
1623590500000|2021-06-13 13:21:40|36053.7|35903.7|36052.7|35902.7|36054.4|35904.4|36051.9|35901.9|25
1623590510000|2021-06-13 13:21:50|36052.6|35902.6|36053.1|35903.1|36053.7|35903.7|36047.7|35897.7|27
1623590520000|2021-06-13 13:22:00|36053.3|35903.3|36063.1|35913.1|36063.1|35913.1|36052.7|35902.7|31
1623590530000|2021-06-13 13:22:10|36063.9|35913.9|36052.5|35902.5|36064.1|35914.1|36052.5|35902.5|28
1623590540000|2021-06-13 13:22:20|36054.2|35904.2|36054.6|35904.6|36057.5|35907.5|36049.3|35899.3|34
1623590550000|2021-06-13 13:22:30|36054.9|35904.9|36064.3|35914.3|36064.8|35914.8|36054.9|35904.9|31
1623590560000|2021-06-13 13:22:40|36063.8|35913.8|36069.6|35919.6|36070.7|35920.7|36062.9|35912.9|23
1623590570000|2021-06-13 13:22:50|36069.1|35919.1|36060.5|35910.5|36070.3|35920.3|36060.5|35910.5|30
1623590580000|2021-06-13 13:23:00|36059.7|35909.7|36072.6|35922.6|36072.6|35922.6|36058.3|35908.3|26
1623590590000|2021-06-13 13:23:10|36074.1|35924.1|36071|35921|36077.6|35927.6|36070.1|35920.1|28
1623590600000|2021-06-13 13:23:20|36071.7|35921.7|36073.8|35923.8|36074|35924|36065.8|35915.8|32
1623590610000|2021-06-13 13:23:30|36074.1|35924.1|36070.8|35920.8|36074.7|35924.7|36069.7|35919.7|32
1623590620000|2021-06-13 13:23:40|36071.1|35921.1|36072.1|35922.1|36072.6|35922.6|36070.6|35920.6|31
1623590630000|2021-06-13 13:23:50|36072|35922|36062.9|35912.9|36072|35922|36062.9|35912.9|29
1623590640000|2021-06-13 13:24:00|36062.7|35912.7|36065|35915|36066.1|35916.1|36061.1|35911.1|26
1623590650000|2021-06-13 13:24:10|36064.4|35914.4|36064|35914|36066.2|35916.2|36063.5|35913.5|25
1623590660000|2021-06-13 13:24:20|36063.9|35913.9|36058.1|35908.1|36064.1|35914.1|36057.8|35907.8|16
1623590670000|2021-06-13 13:24:30|36057.8|35907.8|36049.5|35899.5|36058.4|35908.4|36048.4|35898.4|34
1623590680000|2021-06-13 13:24:40|36049.8|35899.8|36043.3|35893.3|36049.8|35899.8|36043.1|35893.1|30
1623590690000|2021-06-13 13:24:50|36042.9|35892.9|36046.2|35896.2|36050.1|35900.1|36038.4|35888.4|31
1623590700000|2021-06-13 13:25:00|36045.9|35895.9|36044.5|35894.5|36046.1|35896.1|36041.9|35891.9|27
1623590710000|2021-06-13 13:25:10|36044.4|35894.4|36039.8|35889.8|36044.8|35894.8|36038.6|35888.6|29
1623590720000|2021-06-13 13:25:20|36039.4|35889.4|36056.6|35906.6|36056.6|35906.6|36038.1|35888.1|38
1623590730000|2021-06-13 13:25:30|36055.5|35905.5|36057.8|35907.8|36058.8|35908.8|36054.3|35904.3|32
1623590740000|2021-06-13 13:25:40|36057.7|35907.7|36056.3|35906.3|36058.3|35908.3|36056|35906|24
1623590750000|2021-06-13 13:25:50|36056.6|35906.6|36054|35904|36056.6|35906.6|36053.9|35903.9|22
1623590760000|2021-06-13 13:26:00|36053.8|35903.8|36056.5|35906.5|36056.5|35906.5|36053.1|35903.1|23
1623590770000|2021-06-13 13:26:10|36055.9|35905.9|36055.7|35905.7|36056.1|35906.1|36055.4|35905.4|7
1623590780000|2021-06-13 13:26:20|36055.3|35905.3|36057.2|35907.2|36057.2|35907.2|36055.3|35905.3|16
1623590790000|2021-06-13 13:26:30|36057.7|35907.7|36067.8|35917.8|36068.6|35918.6|36057.1|35907.1|28
1623590800000|2021-06-13 13:26:40|36069.9|35919.9|36071.1|35921.1|36071.5|35921.5|36068.1|35918.1|23
1623590810000|2021-06-13 13:26:50|36072.3|35922.3|36072.5|35922.5|36072.8|35922.8|36069.9|35919.9|15
1623590820000|2021-06-13 13:27:00|36072.9|35922.9|36074.3|35924.3|36075|35925|36072.4|35922.4|23
1623590830000|2021-06-13 13:27:10|36074.2|35924.2|36074|35924|36074.2|35924.2|36073.8|35923.8|16
1623590840000|2021-06-13 13:27:20|36075|35925|36083.2|35933.2|36083.2|35933.2|36074.5|35924.5|20
1623590850000|2021-06-13 13:27:30|36080.1|35930.1|36079.9|35929.9|36080.3|35930.3|36078.7|35928.7|25
1623590860000|2021-06-13 13:27:40|36079.8|35929.8|36072.4|35922.4|36080.1|35930.1|36071.9|35921.9|12
1623590870000|2021-06-13 13:27:50|36071.4|35921.4|36066.4|35916.4|36071.4|35921.4|36065.6|35915.6|31
1623590880000|2021-06-13 13:28:00|36066.5|35916.5|36055.5|35905.5|36066.5|35916.5|36055.2|35905.2|26
1623590890000|2021-06-13 13:28:10|36055.6|35905.6|36058.6|35908.6|36058.7|35908.7|36055.6|35905.6|19
1623590900000|2021-06-13 13:28:20|36058.7|35908.7|36057.7|35907.7|36058.7|35908.7|36057.1|35907.1|16
1623590910000|2021-06-13 13:28:30|36061|35911|36061.3|35911.3|36062.9|35912.9|36060.6|35910.6|14
1623590920000|2021-06-13 13:28:40|36061.1|35911.1|36056.3|35906.3|36062.2|35912.2|36056.3|35906.3|19
1623590930000|2021-06-13 13:28:50|36054.8|35904.8|36056.1|35906.1|36058.1|35908.1|36054.8|35904.8|25
1623590940000|2021-06-13 13:29:00|36056.4|35906.4|36055.9|35905.9|36057.9|35907.9|36055.7|35905.7|17
1623590950000|2021-06-13 13:29:10|36055.7|35905.7|36071|35921|36071|35921|36055|35905|26
1623590960000|2021-06-13 13:29:20|36071.3|35921.3|36070.1|35920.1|36071.3|35921.3|36069.5|35919.5|25
1623590970000|2021-06-13 13:29:30|36070.2|35920.2|36071.8|35921.8|36072.6|35922.6|36070.2|35920.2|16
1623590980000|2021-06-13 13:29:40|36071.7|35921.7|36079.1|35929.1|36079.1|35929.1|36071.1|35921.1|27
1623590990000|2021-06-13 13:29:50|36080.2|35930.2|36079.3|35929.3|36081.2|35931.2|36078.3|35928.3|25
1623591000000|2021-06-13 13:30:00|36079|35929|36080.1|35930.1|36080.8|35930.8|36079|35929|21
1623591010000|2021-06-13 13:30:10|36079.9|35929.9|36062.6|35912.6|36080|35930|36061.5|35911.5|33
1623591020000|2021-06-13 13:30:20|36063.1|35913.1|36064.3|35914.3|36064.4|35914.4|36062.4|35912.4|19
1623591030000|2021-06-13 13:30:30|36064.1|35914.1|36064.4|35914.4|36065.1|35915.1|36064.1|35914.1|26
1623591040000|2021-06-13 13:30:40|36065.4|35915.4|36061|35911|36068|35918|36061|35911|32
1623591050000|2021-06-13 13:30:50|36060.6|35910.6|36060.3|35910.3|36062.6|35912.6|36060.3|35910.3|21
1623591060000|2021-06-13 13:31:00|36059.4|35909.4|36049.6|35899.6|36059.4|35909.4|36049.5|35899.5|29
1623591070000|2021-06-13 13:31:10|36049.4|35899.4|36047.5|35897.5|36051|35901|36046.4|35896.4|34
1623591080000|2021-06-13 13:31:20|36047.6|35897.6|36032.5|35882.5|36047.6|35897.6|36031.8|35881.8|35
1623591090000|2021-06-13 13:31:30|36032|35882|36043.6|35893.6|36043.9|35893.9|36032|35882|33
1623591100000|2021-06-13 13:31:40|36044.9|35894.9|36036.5|35886.5|36046|35896|36036.3|35886.3|33
1623591110000|2021-06-13 13:31:50|36036.8|35886.8|36034.7|35884.7|36037.9|35887.9|36034.6|35884.6|25
1623591120000|2021-06-13 13:32:00|36035|35885|36054.1|35904.1|36054.9|35904.9|36035|35885|33
1623591130000|2021-06-13 13:32:10|36053.5|35903.5|36048.9|35898.9|36054.7|35904.7|36048.9|35898.9|32
1623591140000|2021-06-13 13:32:20|36049|35899|36049.1|35899.1|36049.9|35899.9|36043.6|35893.6|32
1623591150000|2021-06-13 13:32:30|36049.6|35899.6|36045.7|35895.7|36049.6|35899.6|36044.8|35894.8|27
1623591160000|2021-06-13 13:32:40|36044.9|35894.9|36045.9|35895.9|36048.4|35898.4|36044.9|35894.9|20
1623591170000|2021-06-13 13:32:50|36046.7|35896.7|36050.3|35900.3|36052.1|35902.1|36046.7|35896.7|32
1623591180000|2021-06-13 13:33:00|36048.9|35898.9|36047.6|35897.6|36048.9|35898.9|36044.7|35894.7|29
1623591190000|2021-06-13 13:33:10|36047.8|35897.8|36040.5|35890.5|36048.2|35898.2|36040.5|35890.5|25
1623591200000|2021-06-13 13:33:20|36040.4|35890.4|36029.8|35879.8|36040.4|35890.4|36024.9|35874.9|37
1623591210000|2021-06-13 13:33:30|36029.9|35879.9|36028|35878|36032.4|35882.4|36028|35878|31
1623591220000|2021-06-13 13:33:40|36025.6|35875.6|36007.5|35857.5|36026|35876|36007.4|35857.4|33
1623591230000|2021-06-13 13:33:50|36007.6|35857.6|36003.5|35853.5|36007.6|35857.6|35997.3|35847.3|31
1623591240000|2021-06-13 13:34:00|36003|35853|36013.2|35863.2|36021.5|35871.5|36003|35853|35
1623591250000|2021-06-13 13:34:10|36014.2|35864.2|36008.3|35858.3|36015.6|35865.6|36006.1|35856.1|33
1623591260000|2021-06-13 13:34:20|36008.2|35858.2|36006.9|35856.9|36008.6|35858.6|36005.9|35855.9|28
1623591270000|2021-06-13 13:34:30|36007.2|35857.2|36003.8|35853.8|36007.2|35857.2|35999.6|35849.6|32
1623591280000|2021-06-13 13:34:40|36003|35853|36001.1|35851.1|36003.5|35853.5|36000.6|35850.6|23
1623591290000|2021-06-13 13:34:50|36001.4|35851.4|36000.8|35850.8|36001.4|35851.4|35997.5|35847.5|26
1623591300000|2021-06-13 13:35:00|36000.9|35850.9|35984|35834|36000.9|35850.9|35984|35834|26
1623591310000|2021-06-13 13:35:10|35980.5|35830.5|35978.9|35828.9|35982.3|35832.3|35975|35825|28
1623591320000|2021-06-13 13:35:20|35978.6|35828.6|35983.4|35833.4|35983.4|35833.4|35976.9|35826.9|27
1623591330000|2021-06-13 13:35:30|35983.3|35833.3|35987.5|35837.5|35988.7|35838.7|35983.3|35833.3|32
1623591340000|2021-06-13 13:35:40|35986|35836|35982.2|35832.2|35986.1|35836.1|35982.2|35832.2|29
1623591350000|2021-06-13 13:35:50|35982.1|35832.1|35993.1|35843.1|35993.3|35843.3|35981.8|35831.8|28
1623591360000|2021-06-13 13:36:00|35993.3|35843.3|35992.4|35842.4|35993.4|35843.4|35988.9|35838.9|37
1623591370000|2021-06-13 13:36:10|35992.7|35842.7|35999.8|35849.8|36003.7|35853.7|35992.4|35842.4|29
1623591380000|2021-06-13 13:36:20|35998.7|35848.7|36001.5|35851.5|36002.7|35852.7|35994.8|35844.8|30
1623591390000|2021-06-13 13:36:30|36001|35851|36010.8|35860.8|36011.5|35861.5|36000|35850|30
1623591400000|2021-06-13 13:36:40|36013.9|35863.9|36016.9|35866.9|36019.1|35869.1|36012.9|35862.9|34
1623591410000|2021-06-13 13:36:50|36017.1|35867.1|36014.1|35864.1|36017.1|35867.1|36013|35863|31
1623591420000|2021-06-13 13:37:00|36014.5|35864.5|36017.1|35867.1|36019.3|35869.3|36013.9|35863.9|29
1623591430000|2021-06-13 13:37:10|36017.2|35867.2|36022.4|35872.4|36022.5|35872.5|36017|35867|29
1623591440000|2021-06-13 13:37:20|36022.3|35872.3|36023.8|35873.8|36023.8|35873.8|36019|35869|33
1623591450000|2021-06-13 13:37:30|36024.5|35874.5|36029.8|35879.8|36029.8|35879.8|36024.1|35874.1|22
1623591460000|2021-06-13 13:37:40|36030.6|35880.6|36031|35881|36031|35881|36029.2|35879.2|19
1623591470000|2021-06-13 13:37:50|36030|35880|36015.9|35865.9|36030|35880|36014|35864|36
1623591480000|2021-06-13 13:38:00|36015.8|35865.8|36008.5|35858.5|36015.8|35865.8|36008.5|35858.5|28
1623591490000|2021-06-13 13:38:10|36008.4|35858.4|36067|35917|36069.7|35919.7|36008.4|35858.4|37
1623591500000|2021-06-13 13:38:20|36067.1|35917.1|36079.1|35929.1|36079.1|35929.1|36066.3|35916.3|38
1623591510000|2021-06-13 13:38:30|36078.1|35928.1|36077|35927|36079.6|35929.6|36076.6|35926.6|25
1623591520000|2021-06-13 13:38:40|36076.9|35926.9|36066.4|35916.4|36083.6|35933.6|36065.5|35915.5|33
1623591530000|2021-06-13 13:38:50|36066.8|35916.8|36072.1|35922.1|36076.1|35926.1|36060.3|35910.3|28
1623591540000|2021-06-13 13:39:00|36072|35922|36076.4|35926.4|36078|35928|36072|35922|32
1623591550000|2021-06-13 13:39:10|36076.2|35926.2|36101|35951|36102.2|35952.2|36076.2|35926.2|37
1623591560000|2021-06-13 13:39:20|36100.2|35950.2|36125.3|35975.3|36127.3|35977.3|36099.7|35949.7|36
1623591570000|2021-06-13 13:39:30|36123.1|35973.1|36131.8|35981.8|36131.8|35981.8|36122.8|35972.8|30
1623591580000|2021-06-13 13:39:40|36131.3|35981.3|36139.6|35989.6|36140.2|35990.2|36131.1|35981.1|33
1623591590000|2021-06-13 13:39:50|36135.1|35985.1|36120|35970|36135.1|35985.1|36118|35968|37
1623591600000|2021-06-13 13:40:00|36119.7|35969.7|36118|35968|36120.5|35970.5|36116.8|35966.8|22
1623591610000|2021-06-13 13:40:10|36116.1|35966.1|36112.2|35962.2|36117.1|35967.1|36110.8|35960.8|29
1623591620000|2021-06-13 13:40:20|36112.9|35962.9|36108.8|35958.8|36112.9|35962.9|36104.1|35954.1|32
1623591630000|2021-06-13 13:40:30|36108.9|35958.9|36107.4|35957.4|36111.7|35961.7|36104|35954|25
1623591640000|2021-06-13 13:40:40|36107.2|35957.2|36097.6|35947.6|36108.6|35958.6|36097.6|35947.6|32
1623591650000|2021-06-13 13:40:50|36096.5|35946.5|36088|35938|36098.7|35948.7|36086.8|35936.8|29
1623591660000|2021-06-13 13:41:00|36086|35936|36102.7|35952.7|36107|35957|36084.3|35934.3|32
1623591670000|2021-06-13 13:41:10|36103.4|35953.4|36096.8|35946.8|36103.5|35953.5|36089.4|35939.4|29
1623591680000|2021-06-13 13:41:20|36096.7|35946.7|36090.4|35940.4|36096.7|35946.7|36090.1|35940.1|33
1623591690000|2021-06-13 13:41:30|36090.6|35940.6|36091.6|35941.6|36094.5|35944.5|36089.2|35939.2|23
1623591700000|2021-06-13 13:41:40|36093.5|35943.5|36104.3|35954.3|36106.1|35956.1|36093.5|35943.5|28
1623591710000|2021-06-13 13:41:50|36104.1|35954.1|36095.7|35945.7|36104.1|35954.1|36095.7|35945.7|18
1623591720000|2021-06-13 13:42:00|36095.6|35945.6|36093.2|35943.2|36095.8|35945.8|36091.2|35941.2|23
1623591730000|2021-06-13 13:42:10|36092.7|35942.7|36087.5|35937.5|36092.7|35942.7|36087.4|35937.4|22
1623591740000|2021-06-13 13:42:20|36087.6|35937.6|36097.8|35947.8|36099.5|35949.5|36085.9|35935.9|32
1623591750000|2021-06-13 13:42:30|36097.6|35947.6|36103.5|35953.5|36106.1|35956.1|36097.6|35947.6|29
1623591760000|2021-06-13 13:42:40|36103.6|35953.6|36102.6|35952.6|36105|35955|36102.1|35952.1|23
1623591770000|2021-06-13 13:42:50|36104.3|35954.3|36091.7|35941.7|36104.3|35954.3|36091.1|35941.1|22
1623591780000|2021-06-13 13:43:00|36091.2|35941.2|36092.5|35942.5|36092.7|35942.7|36091.2|35941.2|10
1623591790000|2021-06-13 13:43:10|36092.6|35942.6|36099|35949|36099.3|35949.3|36092.4|35942.4|20
1623591800000|2021-06-13 13:43:20|36100.1|35950.1|36105|35955|36105|35955|36100.1|35950.1|9
1623591810000|2021-06-13 13:43:30|36105.3|35955.3|36102.4|35952.4|36105.6|35955.6|36102.4|35952.4|11
1623591820000|2021-06-13 13:43:40|36103.7|35953.7|36101.3|35951.3|36104.4|35954.4|36099.1|35949.1|21
1623591830000|2021-06-13 13:43:50|36102.3|35952.3|36106.2|35956.2|36106.2|35956.2|36102.3|35952.3|15
1623591840000|2021-06-13 13:44:00|36106.1|35956.1|36106.4|35956.4|36106.9|35956.9|36106.1|35956.1|22
1623591850000|2021-06-13 13:44:10|36106.1|35956.1|36098.1|35948.1|36106.3|35956.3|36097.8|35947.8|17
1623591860000|2021-06-13 13:44:20|36097.7|35947.7|36108.6|35958.6|36108.6|35958.6|36097.7|35947.7|20
1623591870000|2021-06-13 13:44:30|36110.8|35960.8|36105.9|35955.9|36112.7|35962.7|36104.2|35954.2|29
1623591880000|2021-06-13 13:44:40|36105.8|35955.8|36106.8|35956.8|36107.7|35957.7|36105.3|35955.3|21
1623591890000|2021-06-13 13:44:50|36107.3|35957.3|36108.3|35958.3|36109.4|35959.4|36106.6|35956.6|18
1623591900000|2021-06-13 13:45:00|36108.9|35958.9|36123.6|35973.6|36126.1|35976.1|36108.6|35958.6|33
1623591910000|2021-06-13 13:45:10|36123|35973|36119.8|35969.8|36124.5|35974.5|36119.6|35969.6|26
1623591920000|2021-06-13 13:45:20|36119.5|35969.5|36124.9|35974.9|36125.7|35975.7|36119.5|35969.5|25
1623591930000|2021-06-13 13:45:30|36125|35975|36125.5|35975.5|36125.9|35975.9|36124.1|35974.1|18
1623591940000|2021-06-13 13:45:40|36128.7|35978.7|36140.4|35990.4|36141.4|35991.4|36128.6|35978.6|29
1623591950000|2021-06-13 13:45:50|36134.5|35984.5|36131.7|35981.7|36139.4|35989.4|36131.7|35981.7|34
1623591960000|2021-06-13 13:46:00|36131.2|35981.2|36136.3|35986.3|36137.4|35987.4|36129.8|35979.8|30
1623591970000|2021-06-13 13:46:10|36136|35986|36134.7|35984.7|36136.5|35986.5|36132.3|35982.3|32
1623591980000|2021-06-13 13:46:20|36134.9|35984.9|36135.8|35985.8|36140.7|35990.7|36133.5|35983.5|29
1623591990000|2021-06-13 13:46:30|36135.4|35985.4|36134.6|35984.6|36136.1|35986.1|36128|35978|25
1623592000000|2021-06-13 13:46:40|36133|35983|36135.5|35985.5|36136.8|35986.8|36131.8|35981.8|27
1623592010000|2021-06-13 13:46:50|36134.9|35984.9|36118.9|35968.9|36134.9|35984.9|36118.9|35968.9|29
1623592020000|2021-06-13 13:47:00|36118.2|35968.2|36115.4|35965.4|36119.4|35969.4|36114.2|35964.2|27
1623592030000|2021-06-13 13:47:10|36115.1|35965.1|36107.5|35957.5|36115.1|35965.1|36107.5|35957.5|33
1623592040000|2021-06-13 13:47:20|36107.4|35957.4|36109|35959|36109.6|35959.6|36106.6|35956.6|29
1623592050000|2021-06-13 13:47:30|36108.6|35958.6|36092.6|35942.6|36108.6|35958.6|36092.6|35942.6|24
1623592060000|2021-06-13 13:47:40|36092.7|35942.7|36088.2|35938.2|36092.9|35942.9|36082.7|35932.7|36
1623592070000|2021-06-13 13:47:50|36086.8|35936.8|36079.3|35929.3|36092.3|35942.3|36079.3|35929.3|30
1623592080000|2021-06-13 13:48:00|36078.8|35928.8|36101.3|35951.3|36101.3|35951.3|36078.8|35928.8|37
1623592090000|2021-06-13 13:48:10|36101.9|35951.9|36104.6|35954.6|36104.6|35954.6|36097.5|35947.5|32
1623592100000|2021-06-13 13:48:20|36104.3|35954.3|36105.3|35955.3|36106.2|35956.2|36103.4|35953.4|27
1623592110000|2021-06-13 13:48:30|36102.5|35952.5|36091.1|35941.1|36102.5|35952.5|36090.9|35940.9|27
1623592120000|2021-06-13 13:48:40|36091|35941|36092.4|35942.4|36092.4|35942.4|36083.6|35933.6|31
1623592130000|2021-06-13 13:48:50|36092.2|35942.2|36091.2|35941.2|36092.6|35942.6|36090.7|35940.7|22
1623592140000|2021-06-13 13:49:00|36091.3|35941.3|36087.1|35937.1|36092.1|35942.1|36085.4|35935.4|25
1623592150000|2021-06-13 13:49:10|36087|35937|36081.8|35931.8|36087.7|35937.7|36081.4|35931.4|29
1623592160000|2021-06-13 13:49:20|36082.2|35932.2|36078.1|35928.1|36082.2|35932.2|36077.3|35927.3|31
1623592170000|2021-06-13 13:49:30|36078.4|35928.4|36065.2|35915.2|36078.4|35928.4|36065.2|35915.2|20
1623592180000|2021-06-13 13:49:40|36064.2|35914.2|36056.3|35906.3|36064.2|35914.2|36050.3|35900.3|27
1623592190000|2021-06-13 13:49:50|36056.8|35906.8|36052.7|35902.7|36057.5|35907.5|36051.9|35901.9|25
1623592200000|2021-06-13 13:50:00|36053|35903|36051.5|35901.5|36053|35903|36050.7|35900.7|19
1623592210000|2021-06-13 13:50:10|36051.3|35901.3|36051.2|35901.2|36053.8|35903.8|36050.4|35900.4|24
1623592220000|2021-06-13 13:50:20|36050.6|35900.6|36052.1|35902.1|36052.7|35902.7|36048.9|35898.9|23
1623592230000|2021-06-13 13:50:30|36052.2|35902.2|36070.2|35920.2|36071.8|35921.8|36052.2|35902.2|35
1623592240000|2021-06-13 13:50:40|36068.1|35918.1|36056.5|35906.5|36068.1|35918.1|36054.3|35904.3|24
1623592250000|2021-06-13 13:50:50|36056.3|35906.3|36052|35902|36057|35907|36051.8|35901.8|22
1623592260000|2021-06-13 13:51:00|36051.8|35901.8|36053.2|35903.2|36055.4|35905.4|36051.7|35901.7|22
1623592270000|2021-06-13 13:51:10|36052.7|35902.7|36053|35903|36053.3|35903.3|36051.6|35901.6|22
1623592280000|2021-06-13 13:51:20|36051.2|35901.2|36051.8|35901.8|36052.9|35902.9|36046|35896|29
1623592290000|2021-06-13 13:51:30|36051.9|35901.9|36052.2|35902.2|36053.5|35903.5|36051.9|35901.9|26
1623592300000|2021-06-13 13:51:40|36052.4|35902.4|36059.6|35909.6|36059.6|35909.6|36052.4|35902.4|19
1623592310000|2021-06-13 13:51:50|36057.7|35907.7|36049.6|35899.6|36060|35910|36049.6|35899.6|26
1623592320000|2021-06-13 13:52:00|36049.7|35899.7|36051.5|35901.5|36052.7|35902.7|36049.7|35899.7|20
1623592330000|2021-06-13 13:52:10|36050.5|35900.5|36051.1|35901.1|36051.1|35901.1|36049.7|35899.7|5
1623592340000|2021-06-13 13:52:20|36051.5|35901.5|36050.3|35900.3|36051.5|35901.5|36049.6|35899.6|21
1623592350000|2021-06-13 13:52:30|36049.7|35899.7|36054|35904|36054.8|35904.8|36047.7|35897.7|21
1623592360000|2021-06-13 13:52:40|36054.4|35904.4|36053.2|35903.2|36055.2|35905.2|36050.9|35900.9|28
1623592370000|2021-06-13 13:52:50|36054.6|35904.6|36070.3|35920.3|36070.7|35920.7|36053.8|35903.8|36
1623592380000|2021-06-13 13:53:00|36069.4|35919.4|36070.4|35920.4|36071.3|35921.3|36069|35919|20
1623592390000|2021-06-13 13:53:10|36073|35923|36079.3|35929.3|36082.9|35932.9|36071.6|35921.6|28
1623592400000|2021-06-13 13:53:20|36081.5|35931.5|36086.6|35936.6|36090|35940|36077.1|35927.1|35
1623592410000|2021-06-13 13:53:30|36086.5|35936.5|36082.6|35932.6|36093.1|35943.1|36082.6|35932.6|29
1623592420000|2021-06-13 13:53:40|36082.2|35932.2|36067.9|35917.9|36082.4|35932.4|36067.6|35917.6|36
1623592430000|2021-06-13 13:53:50|36067.5|35917.5|36059.9|35909.9|36067.5|35917.5|36059.9|35909.9|20
1623592440000|2021-06-13 13:54:00|36059.8|35909.8|36058.7|35908.7|36060.9|35910.9|36058.5|35908.5|21
1623592450000|2021-06-13 13:54:10|36056.8|35906.8|36029.3|35879.3|36056.8|35906.8|36029.3|35879.3|32
1623592460000|2021-06-13 13:54:20|36029.8|35879.8|36028.3|35878.3|36029.8|35879.8|36028.3|35878.3|16
1623592470000|2021-06-13 13:54:30|36028.6|35878.6|36028|35878|36028.9|35878.9|36027.6|35877.6|13
1623592480000|2021-06-13 13:54:40|36027.6|35877.6|36029.6|35879.6|36031.9|35881.9|36027.6|35877.6|23
1623592490000|2021-06-13 13:54:50|36029.8|35879.8|36031.8|35881.8|36032.7|35882.7|36027.3|35877.3|28
1623592500000|2021-06-13 13:55:00|36032.1|35882.1|36031.4|35881.4|36032.1|35882.1|36030.8|35880.8|21
1623592510000|2021-06-13 13:55:10|36031.7|35881.7|36039.7|35889.7|36040.6|35890.6|36031.5|35881.5|30
1623592520000|2021-06-13 13:55:20|36038.9|35888.9|36038|35888|36039|35889|36037.5|35887.5|25
1623592530000|2021-06-13 13:55:30|36038.1|35888.1|36033.1|35883.1|36039.7|35889.7|36033.1|35883.1|27
1623592540000|2021-06-13 13:55:40|36032.8|35882.8|36026.4|35876.4|36033.7|35883.7|36023.8|35873.8|25
1623592550000|2021-06-13 13:55:50|36026.2|35876.2|36020.2|35870.2|36030.1|35880.1|36020.2|35870.2|36
1623592560000|2021-06-13 13:56:00|36017.6|35867.6|36012.6|35862.6|36023.7|35873.7|36011|35861|34
1623592570000|2021-06-13 13:56:10|36013.3|35863.3|36005.8|35855.8|36014|35864|36005.8|35855.8|27
1623592580000|2021-06-13 13:56:20|36006.1|35856.1|36003.3|35853.3|36007.9|35857.9|36000.6|35850.6|23
1623592590000|2021-06-13 13:56:30|36002.7|35852.7|36002.8|35852.8|36007.3|35857.3|35998.3|35848.3|30
1623592600000|2021-06-13 13:56:40|35996.5|35846.5|35991.7|35841.7|35999.8|35849.8|35991.3|35841.3|30
1623592610000|2021-06-13 13:56:50|35992|35842|36000.5|35850.5|36003|35853|35992|35842|27
1623592620000|2021-06-13 13:57:00|36001.1|35851.1|35989.9|35839.9|36002.4|35852.4|35986.1|35836.1|38
1623592630000|2021-06-13 13:57:10|35992.6|35842.6|35996.3|35846.3|35998.3|35848.3|35989.5|35839.5|37
1623592640000|2021-06-13 13:57:20|36000.2|35850.2|36010.7|35860.7|36012.6|35862.6|36000.2|35850.2|33
1623592650000|2021-06-13 13:57:30|36012.2|35862.2|35998.6|35848.6|36019.7|35869.7|35996.4|35846.4|37
1623592660000|2021-06-13 13:57:40|36000.4|35850.4|35992.7|35842.7|36005.6|35855.6|35992.7|35842.7|28
1623592670000|2021-06-13 13:57:50|35992.8|35842.8|36006.5|35856.5|36007.9|35857.9|35992.5|35842.5|20
1623592680000|2021-06-13 13:58:00|36006.1|35856.1|35989.6|35839.6|36006.6|35856.6|35989.6|35839.6|30
1623592690000|2021-06-13 13:58:10|35989.9|35839.9|35988|35838|35989.9|35839.9|35986.9|35836.9|23
1623592700000|2021-06-13 13:58:20|35988.2|35838.2|35980|35830|35989.4|35839.4|35979.7|35829.7|32
1623592710000|2021-06-13 13:58:30|35978.3|35828.3|35976.4|35826.4|35983.1|35833.1|35975.2|35825.2|29
1623592720000|2021-06-13 13:58:40|35975.4|35825.4|35952.8|35802.8|35975.4|35825.4|35951.1|35801.1|30
1623592730000|2021-06-13 13:58:50|35955.3|35805.3|35963.8|35813.8|35964|35814|35953.3|35803.3|25
1623592740000|2021-06-13 13:59:00|35963.9|35813.9|35963.2|35813.2|35965.4|35815.4|35957.2|35807.2|35
1623592750000|2021-06-13 13:59:10|35964.4|35814.4|35960.6|35810.6|35968.7|35818.7|35957.7|35807.7|33
1623592760000|2021-06-13 13:59:20|35960.8|35810.8|35961.2|35811.2|35962.2|35812.2|35957.6|35807.6|32
1623592770000|2021-06-13 13:59:30|35962.5|35812.5|35962.9|35812.9|35967.5|35817.5|35960.2|35810.2|35
1623592780000|2021-06-13 13:59:40|35962.7|35812.7|35965.8|35815.8|35967.8|35817.8|35962.1|35812.1|27
1623592790000|2021-06-13 13:59:50|35966.4|35816.4|35968.4|35818.4|35968.4|35818.4|35965.8|35815.8|16
1623592800000|2021-06-13 14:00:00|35969.4|35819.4|35960.7|35810.7|35969.4|35819.4|35959.6|35809.6|28
1623592810000|2021-06-13 14:00:10|35961|35811|35954.6|35804.6|35961|35811|35954.6|35804.6|34
1623592820000|2021-06-13 14:00:20|35954.5|35804.5|35967|35817|35969.5|35819.5|35953.9|35803.9|33
1623592830000|2021-06-13 14:00:30|35967.7|35817.7|35989.6|35839.6|35989.6|35839.6|35966|35816|36
1623592840000|2021-06-13 14:00:40|35989|35839|35989.6|35839.6|36001.2|35851.2|35989|35839|29
1623592850000|2021-06-13 14:00:50|35988.8|35838.8|36002.2|35852.2|36003.3|35853.3|35988.8|35838.8|28
1623592860000|2021-06-13 14:01:00|36001.7|35851.7|36012.4|35862.4|36014.7|35864.7|36001.7|35851.7|32
1623592870000|2021-06-13 14:01:10|36012.7|35862.7|36002.7|35852.7|36013.3|35863.3|36002.5|35852.5|26
1623592880000|2021-06-13 14:01:20|36002|35852|35989.1|35839.1|36002|35852|35988.5|35838.5|34
1623592890000|2021-06-13 14:01:30|35989.7|35839.7|36001|35851|36001.6|35851.6|35989.5|35839.5|27
1623592900000|2021-06-13 14:01:40|36000.9|35850.9|36002.8|35852.8|36002.8|35852.8|36000.3|35850.3|26
1623592910000|2021-06-13 14:01:50|36003.3|35853.3|36015.9|35865.9|36015.9|35865.9|36002.3|35852.3|25
1623592920000|2021-06-13 14:02:00|36016.6|35866.6|36012.4|35862.4|36017.3|35867.3|36012|35862|23
1623592930000|2021-06-13 14:02:10|36012.5|35862.5|36013.1|35863.1|36013.2|35863.2|36012.2|35862.2|14
1623592940000|2021-06-13 14:02:20|36013.6|35863.6|36015.9|35865.9|36016|35866|36012.4|35862.4|21
1623592950000|2021-06-13 14:02:30|36015.8|35865.8|36000.1|35850.1|36015.8|35865.8|35998.9|35848.9|30
1623592960000|2021-06-13 14:02:40|35999.3|35849.3|35993.7|35843.7|35999.9|35849.9|35989.9|35839.9|32
1623592970000|2021-06-13 14:02:50|35993|35843|35989|35839|35993.5|35843.5|35988.9|35838.9|28
1623592980000|2021-06-13 14:03:00|35988.9|35838.9|35989.3|35839.3|35991|35841|35987.9|35837.9|25
1623592990000|2021-06-13 14:03:10|35988.4|35838.4|35990.5|35840.5|35991.5|35841.5|35988.4|35838.4|27
1623593000000|2021-06-13 14:03:20|35990.7|35840.7|35970.3|35820.3|35990.7|35840.7|35968.5|35818.5|32
1623593010000|2021-06-13 14:03:30|35970|35820|35968.2|35818.2|35973.3|35823.3|35968.2|35818.2|29
1623593020000|2021-06-13 14:03:40|35968.1|35818.1|35958.1|35808.1|35968.1|35818.1|35957.8|35807.8|20
1623593030000|2021-06-13 14:03:50|35957.7|35807.7|35979.3|35829.3|35979.3|35829.3|35951.5|35801.5|24
1623593040000|2021-06-13 14:04:00|35979.5|35829.5|35991.9|35841.9|35992.4|35842.4|35978.4|35828.4|37
1623593050000|2021-06-13 14:04:10|35992.1|35842.1|35990.6|35840.6|35992.1|35842.1|35986.3|35836.3|31
1623593060000|2021-06-13 14:04:20|35990.3|35840.3|35993.2|35843.2|35996.3|35846.3|35989.4|35839.4|26
1623593070000|2021-06-13 14:04:30|35993.3|35843.3|35994.4|35844.4|35994.4|35844.4|35991.7|35841.7|26
1623593080000|2021-06-13 14:04:40|35994.3|35844.3|35986|35836|35994.3|35844.3|35985.3|35835.3|28
1623593090000|2021-06-13 14:04:50|35985.5|35835.5|35977|35827|35988.7|35838.7|35976.3|35826.3|19
1623593100000|2021-06-13 14:05:00|35978|35828|36007.6|35857.6|36011.8|35861.8|35977.8|35827.8|29
1623593110000|2021-06-13 14:05:10|36006.9|35856.9|36015.3|35865.3|36022.5|35872.5|36006.6|35856.6|34
1623593120000|2021-06-13 14:05:20|36014.1|35864.1|36015.4|35865.4|36015.4|35865.4|36011.9|35861.9|28
1623593130000|2021-06-13 14:05:30|36015.7|35865.7|36016.2|35866.2|36017.4|35867.4|36013.5|35863.5|26
1623593140000|2021-06-13 14:05:40|36015.9|35865.9|36035.6|35885.6|36035.6|35885.6|36015.9|35865.9|33
1623593150000|2021-06-13 14:05:50|36034.8|35884.8|36024.5|35874.5|36037.1|35887.1|36022.9|35872.9|34
1623593160000|2021-06-13 14:06:00|36023.3|35873.3|36033.6|35883.6|36034.4|35884.4|36021.9|35871.9|32
1623593170000|2021-06-13 14:06:10|36033.9|35883.9|36030.6|35880.6|36034.7|35884.7|36030.6|35880.6|21
1623593180000|2021-06-13 14:06:20|36027.7|35877.7|36029.5|35879.5|36032.4|35882.4|36025.9|35875.9|23
1623593190000|2021-06-13 14:06:30|36029.3|35879.3|36048.3|35898.3|36059.6|35909.6|36027.6|35877.6|22
1623593200000|2021-06-13 14:06:40|36048.5|35898.5|36066|35916|36070.9|35920.9|36047.1|35897.1|39
1623593210000|2021-06-13 14:06:50|36067.4|35917.4|36044.5|35894.5|36088.2|35938.2|36044.2|35894.2|35
1623593220000|2021-06-13 14:07:00|36044.4|35894.4|36039.1|35889.1|36050.9|35900.9|36039.1|35889.1|30
1623593230000|2021-06-13 14:07:10|36040.8|35890.8|36023.8|35873.8|36041.8|35891.8|36023.8|35873.8|32
1623593240000|2021-06-13 14:07:20|36023.5|35873.5|36023.4|35873.4|36023.9|35873.9|36021.3|35871.3|25
1623593250000|2021-06-13 14:07:30|36022.2|35872.2|36030.8|35880.8|36030.8|35880.8|36022.2|35872.2|33
1623593260000|2021-06-13 14:07:40|36031.2|35881.2|36019.6|35869.6|36031.2|35881.2|36019.5|35869.5|28
1623593270000|2021-06-13 14:07:50|36019.5|35869.5|36022.8|35872.8|36024.2|35874.2|36019.1|35869.1|26
1623593280000|2021-06-13 14:08:00|36022.5|35872.5|36027.7|35877.7|36035.3|35885.3|36022.5|35872.5|31
1623593290000|2021-06-13 14:08:10|36027.4|35877.4|36024.9|35874.9|36027.7|35877.7|36023.7|35873.7|29
1623593300000|2021-06-13 14:08:20|36024.7|35874.7|36029.3|35879.3|36035.2|35885.2|36023.2|35873.2|26
1623593310000|2021-06-13 14:08:30|36029.1|35879.1|36024.1|35874.1|36030.1|35880.1|36023.8|35873.8|24
1623593320000|2021-06-13 14:08:40|36024.2|35874.2|36025.7|35875.7|36031.7|35881.7|36024.2|35874.2|36
1623593330000|2021-06-13 14:08:50|36026|35876|36025.7|35875.7|36026.1|35876.1|36025.7|35875.7|3
1623593340000|2021-06-13 14:09:00|36025.8|35875.8|36015.4|35865.4|36026.3|35876.3|36010.4|35860.4|26
1623593350000|2021-06-13 14:09:10|36015.2|35865.2|36007.5|35857.5|36015.2|35865.2|36007.5|35857.5|32
1623593360000|2021-06-13 14:09:20|36005.9|35855.9|36008.9|35858.9|36011|35861|36004.7|35854.7|33
1623593370000|2021-06-13 14:09:30|36007.2|35857.2|35999|35849|36007.2|35857.2|35998.3|35848.3|29
1623593380000|2021-06-13 14:09:40|35998.9|35848.9|35999.1|35849.1|36000|35850|35998.4|35848.4|22
1623593390000|2021-06-13 14:09:50|35998.7|35848.7|35999.9|35849.9|35999.9|35849.9|35997.1|35847.1|23
1623593400000|2021-06-13 14:10:00|36000|35850|35999.4|35849.4|36005.9|35855.9|35999.4|35849.4|24
1623593410000|2021-06-13 14:10:10|35999.3|35849.3|35996.9|35846.9|35999.3|35849.3|35996.9|35846.9|22
1623593420000|2021-06-13 14:10:20|35996.5|35846.5|35996.4|35846.4|35997.7|35847.7|35994.4|35844.4|22
1623593430000|2021-06-13 14:10:30|35997.7|35847.7|35998.3|35848.3|36000.1|35850.1|35997.2|35847.2|21
1623593440000|2021-06-13 14:10:40|35998.7|35848.7|35990.5|35840.5|35998.9|35848.9|35990.3|35840.3|28
1623593450000|2021-06-13 14:10:50|35990.9|35840.9|35981.4|35831.4|35991.8|35841.8|35981|35831|24
1623593460000|2021-06-13 14:11:00|35981.1|35831.1|35975.1|35825.1|35981.1|35831.1|35975.1|35825.1|18
1623593470000|2021-06-13 14:11:10|35975.2|35825.2|35969.5|35819.5|35976.6|35826.6|35969.2|35819.2|28
1623593480000|2021-06-13 14:11:20|35969.2|35819.2|35968.4|35818.4|35970.7|35820.7|35967.8|35817.8|23
1623593490000|2021-06-13 14:11:30|35968.7|35818.7|35957.7|35807.7|35968.7|35818.7|35957.7|35807.7|11
1623593500000|2021-06-13 14:11:40|35957.9|35807.9|35957|35807|35967.3|35817.3|35947.2|35797.2|32
1623593510000|2021-06-13 14:11:50|35957.7|35807.7|35977.7|35827.7|35977.7|35827.7|35956.5|35806.5|35
1623593520000|2021-06-13 14:12:00|35976.4|35826.4|35966.3|35816.3|35976.4|35826.4|35965.8|35815.8|35
1623593530000|2021-06-13 14:12:10|35965.9|35815.9|35961|35811|35966.2|35816.2|35958.2|35808.2|33
1623593540000|2021-06-13 14:12:20|35961.2|35811.2|35963|35813|35972.3|35822.3|35961.1|35811.1|39
1623593550000|2021-06-13 14:12:30|35962.8|35812.8|35956.5|35806.5|35962.8|35812.8|35956.3|35806.3|26
1623593560000|2021-06-13 14:12:40|35955.6|35805.6|35961|35811|35961.3|35811.3|35954.1|35804.1|32
1623593570000|2021-06-13 14:12:50|35961.2|35811.2|35961.2|35811.2|35963.4|35813.4|35959.1|35809.1|27
1623593580000|2021-06-13 14:13:00|35961.3|35811.3|35960.8|35810.8|35962.5|35812.5|35960.8|35810.8|20
1623593590000|2021-06-13 14:13:10|35960.6|35810.6|35954.3|35804.3|35962.5|35812.5|35953.7|35803.7|25
1623593600000|2021-06-13 14:13:20|35954|35804|35951.8|35801.8|35956|35806|35951.2|35801.2|18
1623593610000|2021-06-13 14:13:30|35950.2|35800.2|35954|35804|35955.4|35805.4|35950.2|35800.2|25
1623593620000|2021-06-13 14:13:40|35953.8|35803.8|35944.8|35794.8|35954.7|35804.7|35938.1|35788.1|30
1623593630000|2021-06-13 14:13:50|35944.7|35794.7|35943.5|35793.5|35946.7|35796.7|35943.1|35793.1|32
1623593640000|2021-06-13 14:14:00|35942.1|35792.1|35951.9|35801.9|35952|35802|35942.1|35792.1|29
1623593650000|2021-06-13 14:14:10|35951.8|35801.8|35955|35805|35955.4|35805.4|35951.1|35801.1|20
1623593660000|2021-06-13 14:14:20|35954.8|35804.8|35950.2|35800.2|35954.9|35804.9|35950.2|35800.2|27
1623593670000|2021-06-13 14:14:30|35950.6|35800.6|35948.6|35798.6|35952.5|35802.5|35948.6|35798.6|22
1623593680000|2021-06-13 14:14:40|35948.8|35798.8|35951.2|35801.2|35953.7|35803.7|35947.5|35797.5|23
1623593690000|2021-06-13 14:14:50|35951.8|35801.8|35949.9|35799.9|35952.9|35802.9|35949.3|35799.3|26
1623593700000|2021-06-13 14:15:00|35951.4|35801.4|35951.4|35801.4|35951.7|35801.7|35946.8|35796.8|28
1623593710000|2021-06-13 14:15:10|35951.3|35801.3|35937.9|35787.9|35951.3|35801.3|35937.5|35787.5|28
1623593720000|2021-06-13 14:15:20|35938|35788|35936.3|35786.3|35939.6|35789.6|35935.2|35785.2|25
1623593730000|2021-06-13 14:15:30|35936.4|35786.4|35933.1|35783.1|35936.8|35786.8|35929.8|35779.8|24
1623593740000|2021-06-13 14:15:40|35932.9|35782.9|35920.1|35770.1|35935.2|35785.2|35920.1|35770.1|31
1623593750000|2021-06-13 14:15:50|35920|35770|35906.6|35756.6|35920|35770|35906.6|35756.6|28
1623593760000|2021-06-13 14:16:00|35906.4|35756.4|35909.4|35759.4|35911.8|35761.8|35906.4|35756.4|25
1623593770000|2021-06-13 14:16:10|35904.8|35754.8|35917|35767|35918.5|35768.5|35902.4|35752.4|32
1623593780000|2021-06-13 14:16:20|35917.3|35767.3|35916.3|35766.3|35917.6|35767.6|35915.1|35765.1|35
1623593790000|2021-06-13 14:16:30|35916.8|35766.8|35916.4|35766.4|35917.2|35767.2|35915.7|35765.7|28
1623593800000|2021-06-13 14:16:40|35916.2|35766.2|35914.6|35764.6|35916.2|35766.2|35913.8|35763.8|29
1623593810000|2021-06-13 14:16:50|35914.5|35764.5|35912.8|35762.8|35914.6|35764.6|35912.8|35762.8|20
1623593820000|2021-06-13 14:17:00|35912.4|35762.4|35912|35762|35912.4|35762.4|35907.6|35757.6|26
1623593830000|2021-06-13 14:17:10|35911.8|35761.8|35905|35755|35912.2|35762.2|35902.4|35752.4|25
1623593840000|2021-06-13 14:17:20|35905.1|35755.1|35901.4|35751.4|35908.4|35758.4|35896|35746|34
1623593850000|2021-06-13 14:17:30|35901.9|35751.9|35903.7|35753.7|35905.4|35755.4|35899.9|35749.9|38
1623593860000|2021-06-13 14:17:40|35903.8|35753.8|35902.6|35752.6|35904|35754|35894.3|35744.3|37
1623593870000|2021-06-13 14:17:50|35902.7|35752.7|35905.2|35755.2|35906.7|35756.7|35901.8|35751.8|35
1623593880000|2021-06-13 14:18:00|35904.8|35754.8|35904.2|35754.2|35904.8|35754.8|35901.2|35751.2|34
1623593890000|2021-06-13 14:18:10|35904.3|35754.3|35908.6|35758.6|35908.6|35758.6|35900.9|35750.9|30
1623593900000|2021-06-13 14:18:20|35908.8|35758.8|35908.7|35758.7|35911.5|35761.5|35908.1|35758.1|29
1623593910000|2021-06-13 14:18:30|35908.9|35758.9|35918.1|35768.1|35918.1|35768.1|35906.2|35756.2|28
1623593920000|2021-06-13 14:18:40|35917.6|35767.6|35940.2|35790.2|35940.2|35790.2|35917.6|35767.6|33
1623593930000|2021-06-13 14:18:50|35940|35790|35930.7|35780.7|35941.5|35791.5|35929|35779|32
1623593940000|2021-06-13 14:19:00|35931.3|35781.3|35938.7|35788.7|35938.7|35788.7|35930.4|35780.4|32
1623593950000|2021-06-13 14:19:10|35938.8|35788.8|35937.3|35787.3|35949.3|35799.3|35937.2|35787.2|35
1623593960000|2021-06-13 14:19:20|35937.1|35787.1|35929|35779|35937.9|35787.9|35927.1|35777.1|23
1623593970000|2021-06-13 14:19:30|35930.9|35780.9|35938.1|35788.1|35940.2|35790.2|35930.9|35780.9|31
1623593980000|2021-06-13 14:19:40|35937.3|35787.3|35931.3|35781.3|35937.3|35787.3|35931.3|35781.3|23
1623593990000|2021-06-13 14:19:50|35930.6|35780.6|35922.8|35772.8|35930.6|35780.6|35922.8|35772.8|15
1623594000000|2021-06-13 14:20:00|35922.7|35772.7|35922.5|35772.5|35924.1|35774.1|35922.2|35772.2|27
1623594010000|2021-06-13 14:20:10|35922.6|35772.6|35910.7|35760.7|35922.6|35772.6|35910.6|35760.6|24
1623594020000|2021-06-13 14:20:20|35908.8|35758.8|35906.5|35756.5|35909|35759|35904.8|35754.8|24
1623594030000|2021-06-13 14:20:30|35906.7|35756.7|35905.8|35755.8|35908.1|35758.1|35905.7|35755.7|31
1623594040000|2021-06-13 14:20:40|35905.6|35755.6|35906.4|35756.4|35906.5|35756.5|35905.2|35755.2|26
1623594050000|2021-06-13 14:20:50|35906.6|35756.6|35907.7|35757.7|35908.2|35758.2|35906.6|35756.6|22
1623594060000|2021-06-13 14:21:00|35907.6|35757.6|35918.5|35768.5|35919.6|35769.6|35906.1|35756.1|26
1623594070000|2021-06-13 14:21:10|35918.4|35768.4|35904.4|35754.4|35918.4|35768.4|35904.2|35754.2|38
1623594080000|2021-06-13 14:21:20|35903.3|35753.3|35899.3|35749.3|35903.3|35753.3|35898.3|35748.3|17
1623594090000|2021-06-13 14:21:30|35899.4|35749.4|35897.1|35747.1|35900|35750|35895.6|35745.6|21
1623594100000|2021-06-13 14:21:40|35897.8|35747.8|35895|35745|35898.3|35748.3|35893.1|35743.1|31
1623594110000|2021-06-13 14:21:50|35895.1|35745.1|35888.1|35738.1|35895.2|35745.2|35888.1|35738.1|23
1623594120000|2021-06-13 14:22:00|35887.5|35737.5|35877.3|35727.3|35894.3|35744.3|35877.3|35727.3|31
1623594130000|2021-06-13 14:22:10|35877.4|35727.4|35868.9|35718.9|35877.4|35727.4|35864.3|35714.3|35
1623594140000|2021-06-13 14:22:20|35869.7|35719.7|35874.6|35724.6|35880.3|35730.3|35869.7|35719.7|35
1623594150000|2021-06-13 14:22:30|35874.9|35724.9|35854.5|35704.5|35875.6|35725.6|35854.5|35704.5|35
1623594160000|2021-06-13 14:22:40|35849.7|35699.7|35847.8|35697.8|35849.7|35699.7|35830.8|35680.8|36
1623594170000|2021-06-13 14:22:50|35841.8|35691.8|35841.1|35691.1|35846.8|35696.8|35833.7|35683.7|36
1623594180000|2021-06-13 14:23:00|35842.5|35692.5|35846.5|35696.5|35852.2|35702.2|35842|35692|32
1623594190000|2021-06-13 14:23:10|35846.9|35696.9|35853.5|35703.5|35860.8|35710.8|35846.9|35696.9|32
1623594200000|2021-06-13 14:23:20|35852.6|35702.6|35851.5|35701.5|35857.2|35707.2|35850.8|35700.8|31
1623594210000|2021-06-13 14:23:30|35851.3|35701.3|35831|35681|35851.3|35701.3|35830.3|35680.3|39
1623594220000|2021-06-13 14:23:40|35830.4|35680.4|35821.1|35671.1|35831|35681|35819.9|35669.9|33
1623594230000|2021-06-13 14:23:50|35821.9|35671.9|35821.3|35671.3|35825.4|35675.4|35819.7|35669.7|38
1623594240000|2021-06-13 14:24:00|35823.5|35673.5|35833.1|35683.1|35834.9|35684.9|35821.5|35671.5|33
1623594250000|2021-06-13 14:24:10|35832.8|35682.8|35828.2|35678.2|35832.8|35682.8|35825.7|35675.7|36
1623594260000|2021-06-13 14:24:20|35827.6|35677.6|35834.8|35684.8|35835.1|35685.1|35826|35676|29
1623594270000|2021-06-13 14:24:30|35835.1|35685.1|35835.6|35685.6|35837.9|35687.9|35834.9|35684.9|27
1623594280000|2021-06-13 14:24:40|35835.9|35685.9|35831.9|35681.9|35839.3|35689.3|35830.4|35680.4|29
1623594290000|2021-06-13 14:24:50|35831.5|35681.5|35823.3|35673.3|35831.8|35681.8|35822.9|35672.9|28
1623594300000|2021-06-13 14:25:00|35817.9|35667.9|35801.6|35651.6|35817.9|35667.9|35784.1|35634.1|40
1623594310000|2021-06-13 14:25:10|35801.2|35651.2|35813.7|35663.7|35814.2|35664.2|35797.9|35647.9|35
1623594320000|2021-06-13 14:25:20|35813.3|35663.3|35826.4|35676.4|35826.4|35676.4|35812.5|35662.5|28
1623594330000|2021-06-13 14:25:30|35826.8|35676.8|35825.6|35675.6|35827.7|35677.7|35824.5|35674.5|29
1623594340000|2021-06-13 14:25:40|35825.5|35675.5|35836.6|35686.6|35836.6|35686.6|35818.5|35668.5|31
1623594350000|2021-06-13 14:25:50|35835.8|35685.8|35835.7|35685.7|35838.1|35688.1|35834.9|35684.9|31
1623594360000|2021-06-13 14:26:00|35835|35685|35817.1|35667.1|35835|35685|35812.7|35662.7|34
1623594370000|2021-06-13 14:26:10|35817.2|35667.2|35811.1|35661.1|35819.3|35669.3|35810.2|35660.2|21
1623594380000|2021-06-13 14:26:20|35811|35661|35808.6|35658.6|35811|35661|35803.9|35653.9|32
1623594390000|2021-06-13 14:26:30|35809.2|35659.2|35791.7|35641.7|35812.7|35662.7|35791.7|35641.7|35
1623594400000|2021-06-13 14:26:40|35792.6|35642.6|35787.8|35637.8|35792.6|35642.6|35784.2|35634.2|30
1623594410000|2021-06-13 14:26:50|35787|35637|35802|35652|35806.4|35656.4|35787|35637|36
1623594420000|2021-06-13 14:27:00|35802.1|35652.1|35798.7|35648.7|35803.3|35653.3|35795.2|35645.2|33
1623594430000|2021-06-13 14:27:10|35798.8|35648.8|35817.3|35667.3|35818.1|35668.1|35798.5|35648.5|36
1623594440000|2021-06-13 14:27:20|35816.9|35666.9|35818.8|35668.8|35819.4|35669.4|35815.6|35665.6|28
1623594450000|2021-06-13 14:27:30|35817.8|35667.8|35817.6|35667.6|35818.9|35668.9|35816.4|35666.4|26
1623594460000|2021-06-13 14:27:40|35817.3|35667.3|35813.7|35663.7|35824.6|35674.6|35812.9|35662.9|33
1623594470000|2021-06-13 14:27:50|35813.1|35663.1|35823.7|35673.7|35824.1|35674.1|35812.3|35662.3|21
1623594480000|2021-06-13 14:28:00|35824|35674|35831.4|35681.4|35831.4|35681.4|35823.8|35673.8|22
1623594490000|2021-06-13 14:28:10|35829.9|35679.9|35830|35680|35831.6|35681.6|35826.8|35676.8|19
1623594500000|2021-06-13 14:28:20|35830.1|35680.1|35823.1|35673.1|35831.8|35681.8|35821.7|35671.7|23
1623594510000|2021-06-13 14:28:30|35823.3|35673.3|35831|35681|35831|35681|35810.3|35660.3|36
1623594520000|2021-06-13 14:28:40|35830.9|35680.9|35828|35678|35831.3|35681.3|35827.4|35677.4|18
1623594530000|2021-06-13 14:28:50|35829.8|35679.8|35830.1|35680.1|35831.3|35681.3|35829.7|35679.7|16
1623594540000|2021-06-13 14:29:00|35830.6|35680.6|35839.8|35689.8|35840.6|35690.6|35830.1|35680.1|24
1623594550000|2021-06-13 14:29:10|35840.5|35690.5|35841.5|35691.5|35842.1|35692.1|35839.3|35689.3|24
1623594560000|2021-06-13 14:29:20|35841.2|35691.2|35838.8|35688.8|35844|35694|35838.5|35688.5|25
1623594570000|2021-06-13 14:29:30|35838.6|35688.6|35842.3|35692.3|35842.3|35692.3|35838.6|35688.6|24
1623594580000|2021-06-13 14:29:40|35842.1|35692.1|35843.1|35693.1|35843.1|35693.1|35839.5|35689.5|26
1623594590000|2021-06-13 14:29:50|35843.4|35693.4|35832.1|35682.1|35844.8|35694.8|35831.9|35681.9|25
1623594600000|2021-06-13 14:30:00|35832|35682|35834.8|35684.8|35834.8|35684.8|35831|35681|22
1623594610000|2021-06-13 14:30:10|35835|35685|35842.9|35692.9|35842.9|35692.9|35835|35685|30
1623594620000|2021-06-13 14:30:20|35843.4|35693.4|35848.3|35698.3|35850.1|35700.1|35840.8|35690.8|25
1623594630000|2021-06-13 14:30:30|35848.5|35698.5|35852.4|35702.4|35852.5|35702.5|35845.6|35695.6|31
1623594640000|2021-06-13 14:30:40|35852.9|35702.9|35857.4|35707.4|35857.4|35707.4|35852.9|35702.9|37
1623594650000|2021-06-13 14:30:50|35856.7|35706.7|35873.1|35723.1|35873.1|35723.1|35856.6|35706.6|33
1623594660000|2021-06-13 14:31:00|35872|35722|35867.4|35717.4|35888.2|35738.2|35866.4|35716.4|37
1623594670000|2021-06-13 14:31:10|35866.9|35716.9|35858.8|35708.8|35866.9|35716.9|35856.2|35706.2|29
1623594680000|2021-06-13 14:31:20|35858.7|35708.7|35858.7|35708.7|35860.8|35710.8|35858.4|35708.4|29
1623594690000|2021-06-13 14:31:30|35858.6|35708.6|35859.5|35709.5|35860.7|35710.7|35857.5|35707.5|20
1623594700000|2021-06-13 14:31:40|35859.4|35709.4|35859.4|35709.4|35860.6|35710.6|35858.2|35708.2|25
1623594710000|2021-06-13 14:31:50|35859.3|35709.3|35857|35707|35859.3|35709.3|35856.8|35706.8|24
1623594720000|2021-06-13 14:32:00|35857.4|35707.4|35856.1|35706.1|35857.4|35707.4|35855.7|35705.7|29
1623594730000|2021-06-13 14:32:10|35856|35706|35867.6|35717.6|35867.6|35717.6|35856|35706|23
1623594740000|2021-06-13 14:32:20|35867.7|35717.7|35868.5|35718.5|35875.9|35725.9|35867.7|35717.7|33
1623594750000|2021-06-13 14:32:30|35868.3|35718.3|35869.1|35719.1|35869.5|35719.5|35868.1|35718.1|11
1623594760000|2021-06-13 14:32:40|35869.2|35719.2|35871.6|35721.6|35872.7|35722.7|35868.6|35718.6|24
1623594770000|2021-06-13 14:32:50|35872.3|35722.3|35871.2|35721.2|35872.4|35722.4|35869.5|35719.5|23
1623594780000|2021-06-13 14:33:00|35871.4|35721.4|35874.2|35724.2|35876.2|35726.2|35871.4|35721.4|29
1623594790000|2021-06-13 14:33:10|35874.4|35724.4|35873.9|35723.9|35878.8|35728.8|35873.6|35723.6|28
1623594800000|2021-06-13 14:33:20|35874.7|35724.7|35879.5|35729.5|35879.5|35729.5|35874.7|35724.7|17
1623594810000|2021-06-13 14:33:30|35880.4|35730.4|35880.9|35730.9|35882.2|35732.2|35880.3|35730.3|20
1623594820000|2021-06-13 14:33:40|35881.4|35731.4|35892.2|35742.2|35893|35743|35881.1|35731.1|29
1623594830000|2021-06-13 14:33:50|35893.1|35743.1|35896.5|35746.5|35896.9|35746.9|35893.1|35743.1|26
1623594840000|2021-06-13 14:34:00|35897.2|35747.2|35902.5|35752.5|35904.2|35754.2|35896.3|35746.3|35
1623594850000|2021-06-13 14:34:10|35902.6|35752.6|35888.9|35738.9|35905.7|35755.7|35888.9|35738.9|30
1623594860000|2021-06-13 14:34:20|35888.6|35738.6|35893.3|35743.3|35894.5|35744.5|35887.8|35737.8|30
1623594870000|2021-06-13 14:34:30|35893.1|35743.1|35906.8|35756.8|35907.7|35757.7|35892.8|35742.8|34
1623594880000|2021-06-13 14:34:40|35906.7|35756.7|35909.3|35759.3|35909.3|35759.3|35905.3|35755.3|23
1623594890000|2021-06-13 14:34:50|35909.2|35759.2|35910.6|35760.6|35912.4|35762.4|35907.9|35757.9|27
1623594900000|2021-06-13 14:35:00|35912.3|35762.3|35910.2|35760.2|35912.3|35762.3|35904.4|35754.4|29
1623594910000|2021-06-13 14:35:10|35909.6|35759.6|35911.7|35761.7|35914.1|35764.1|35907.6|35757.6|34
1623594920000|2021-06-13 14:35:20|35911.4|35761.4|35914|35764|35914|35764|35909.6|35759.6|27
1623594930000|2021-06-13 14:35:30|35915|35765|35914.2|35764.2|35915.1|35765.1|35913.4|35763.4|22
1623594940000|2021-06-13 14:35:40|35914.1|35764.1|35913.4|35763.4|35914.4|35764.4|35912.2|35762.2|18
1623594950000|2021-06-13 14:35:50|35913.5|35763.5|35914.9|35764.9|35915|35765|35911.5|35761.5|17
1623594960000|2021-06-13 14:36:00|35914.7|35764.7|35915.7|35765.7|35922|35772|35914.7|35764.7|23
1623594970000|2021-06-13 14:36:10|35915.3|35765.3|35915.2|35765.2|35916.1|35766.1|35914.9|35764.9|17
1623594980000|2021-06-13 14:36:20|35915.3|35765.3|35909.9|35759.9|35916.8|35766.8|35909.9|35759.9|22
1623594990000|2021-06-13 14:36:30|35910|35760|35901.3|35751.3|35912.2|35762.2|35901.3|35751.3|22
1623595000000|2021-06-13 14:36:40|35899.4|35749.4|35892.8|35742.8|35899.4|35749.4|35892.1|35742.1|30
1623595010000|2021-06-13 14:36:50|35893.1|35743.1|35886.3|35736.3|35893.1|35743.1|35886.3|35736.3|28
1623595020000|2021-06-13 14:37:00|35885.8|35735.8|35884.2|35734.2|35886.3|35736.3|35881.7|35731.7|29
1623595030000|2021-06-13 14:37:10|35884|35734|35898.1|35748.1|35898.1|35748.1|35883.8|35733.8|30
1623595040000|2021-06-13 14:37:20|35900.5|35750.5|35885.7|35735.7|35900.5|35750.5|35885.7|35735.7|37
1623595050000|2021-06-13 14:37:30|35885.9|35735.9|35884.8|35734.8|35885.9|35735.9|35883.5|35733.5|29
1623595060000|2021-06-13 14:37:40|35885.4|35735.4|35887.7|35737.7|35892.3|35742.3|35885.4|35735.4|32
1623595070000|2021-06-13 14:37:50|35887.8|35737.8|35890|35740|35890.7|35740.7|35887.8|35737.8|25
1623595080000|2021-06-13 14:38:00|35890.1|35740.1|35898.8|35748.8|35899.3|35749.3|35890.1|35740.1|26
1623595090000|2021-06-13 14:38:10|35897.9|35747.9|35901|35751|35901.4|35751.4|35897.4|35747.4|31
1623595100000|2021-06-13 14:38:20|35900.7|35750.7|35886.3|35736.3|35900.7|35750.7|35886.3|35736.3|33
1623595110000|2021-06-13 14:38:30|35884.3|35734.3|35885.3|35735.3|35886.2|35736.2|35883.6|35733.6|26
1623595120000|2021-06-13 14:38:40|35885.5|35735.5|35889|35739|35889|35739|35884.7|35734.7|18
1623595130000|2021-06-13 14:38:50|35889.3|35739.3|35883.8|35733.8|35889.3|35739.3|35883.7|35733.7|24
1623595140000|2021-06-13 14:39:00|35884.3|35734.3|35871.4|35721.4|35885.6|35735.6|35870.3|35720.3|22
1623595150000|2021-06-13 14:39:10|35872.2|35722.2|35860.6|35710.6|35872.3|35722.3|35860.6|35710.6|25
1623595160000|2021-06-13 14:39:20|35860.2|35710.2|35859.7|35709.7|35860.6|35710.6|35854.7|35704.7|33
1623595170000|2021-06-13 14:39:30|35859.8|35709.8|35841|35691|35859.8|35709.8|35840.6|35690.6|28
1623595180000|2021-06-13 14:39:40|35840.6|35690.6|35836.5|35686.5|35840.6|35690.6|35831.4|35681.4|29
1623595190000|2021-06-13 14:39:50|35835.8|35685.8|35843|35693|35843.3|35693.3|35833.7|35683.7|36
1623595200000|2021-06-13 14:40:00|35841.5|35691.5|35834.4|35684.4|35844.3|35694.3|35834.3|35684.3|34
1623595210000|2021-06-13 14:40:10|35834.7|35684.7|35824.2|35674.2|35834.7|35684.7|35824.1|35674.1|25
1623595220000|2021-06-13 14:40:20|35824.6|35674.6|35828.6|35678.6|35830.7|35680.7|35823.5|35673.5|33
1623595230000|2021-06-13 14:40:30|35828.3|35678.3|35832.2|35682.2|35833.6|35683.6|35827.4|35677.4|30
1623595240000|2021-06-13 14:40:40|35832.3|35682.3|35838.3|35688.3|35842.9|35692.9|35831.1|35681.1|25
1623595250000|2021-06-13 14:40:50|35837.8|35687.8|35849.2|35699.2|35851.9|35701.9|35837.8|35687.8|30
1623595260000|2021-06-13 14:41:00|35848.4|35698.4|35847.4|35697.4|35849.6|35699.6|35845.6|35695.6|31
1623595270000|2021-06-13 14:41:10|35847.5|35697.5|35865.7|35715.7|35866.7|35716.7|35845.3|35695.3|31
1623595280000|2021-06-13 14:41:20|35865.3|35715.3|35891.9|35741.9|35893.1|35743.1|35865.2|35715.2|30
1623595290000|2021-06-13 14:41:30|35892|35742|35906.9|35756.9|35907.3|35757.3|35891.7|35741.7|35
1623595300000|2021-06-13 14:41:40|35906.8|35756.8|35903.8|35753.8|35906.8|35756.8|35900.6|35750.6|34
1623595310000|2021-06-13 14:41:50|35903.5|35753.5|35906.7|35756.7|35906.7|35756.7|35902.4|35752.4|21
1623595320000|2021-06-13 14:42:00|35907.6|35757.6|35911|35761|35918.6|35768.6|35907.2|35757.2|32
1623595330000|2021-06-13 14:42:10|35912|35762|35936.2|35786.2|35936.2|35786.2|35910.8|35760.8|37
1623595340000|2021-06-13 14:42:20|35936.1|35786.1|35952.2|35802.2|35957|35807|35935.6|35785.6|38
1623595350000|2021-06-13 14:42:30|35952.3|35802.3|35934.7|35784.7|35955.6|35805.6|35934.1|35784.1|38
1623595360000|2021-06-13 14:42:40|35934.4|35784.4|35937.8|35787.8|35939|35789|35932.4|35782.4|39
1623595370000|2021-06-13 14:42:50|35939.9|35789.9|35938.3|35788.3|35940.4|35790.4|35936.8|35786.8|35
1623595380000|2021-06-13 14:43:00|35938.2|35788.2|35944.5|35794.5|35946.6|35796.6|35938|35788|34
1623595390000|2021-06-13 14:43:10|35944|35794|35933.2|35783.2|35944|35794|35932.2|35782.2|37
1623595400000|2021-06-13 14:43:20|35933.4|35783.4|35933|35783|35935.8|35785.8|35933|35783|22
1623595410000|2021-06-13 14:43:30|35933.2|35783.2|35931.2|35781.2|35933.3|35783.3|35931.2|35781.2|14
1623595420000|2021-06-13 14:43:40|35931.3|35781.3|35922|35772|35932.5|35782.5|35921.2|35771.2|23
1623595430000|2021-06-13 14:43:50|35921.9|35771.9|35918.6|35768.6|35922|35772|35918.3|35768.3|21
1623595440000|2021-06-13 14:44:00|35918.7|35768.7|35916.2|35766.2|35919.6|35769.6|35915.9|35765.9|24
1623595450000|2021-06-13 14:44:10|35915.9|35765.9|35906.6|35756.6|35916.8|35766.8|35906.6|35756.6|22
1623595460000|2021-06-13 14:44:20|35907|35757|35903.6|35753.6|35907.9|35757.9|35901.8|35751.8|32
1623595470000|2021-06-13 14:44:30|35903.4|35753.4|35902.6|35752.6|35904.3|35754.3|35902.6|35752.6|21
1623595480000|2021-06-13 14:44:40|35902.7|35752.7|35913.2|35763.2|35913.2|35763.2|35901.6|35751.6|25
1623595490000|2021-06-13 14:44:50|35914.8|35764.8|35923|35773|35923|35773|35911.6|35761.6|36
1623595500000|2021-06-13 14:45:00|35923.4|35773.4|35929.5|35779.5|35931.6|35781.6|35923.4|35773.4|28
1623595510000|2021-06-13 14:45:10|35930.5|35780.5|35932.2|35782.2|35932.3|35782.3|35928.6|35778.6|24
1623595520000|2021-06-13 14:45:20|35932.5|35782.5|35938.8|35788.8|35938.8|35788.8|35931.9|35781.9|30
1623595530000|2021-06-13 14:45:30|35938.7|35788.7|35939.7|35789.7|35940.8|35790.8|35937.1|35787.1|34
1623595540000|2021-06-13 14:45:40|35940.1|35790.1|35950.4|35800.4|35950.4|35800.4|35940.1|35790.1|30
1623595550000|2021-06-13 14:45:50|35950.5|35800.5|35955.3|35805.3|35955.9|35805.9|35950.5|35800.5|27
1623595560000|2021-06-13 14:46:00|35953.4|35803.4|35951.8|35801.8|35954.5|35804.5|35951.4|35801.4|27
1623595570000|2021-06-13 14:46:10|35952.3|35802.3|35953.3|35803.3|35955.1|35805.1|35952.3|35802.3|21
1623595580000|2021-06-13 14:46:20|35953.6|35803.6|35960.8|35810.8|35960.8|35810.8|35953.6|35803.6|27
1623595590000|2021-06-13 14:46:30|35961.6|35811.6|35965.1|35815.1|35970.5|35820.5|35961.6|35811.6|34
1623595600000|2021-06-13 14:46:40|35965|35815|35966.7|35816.7|35969.4|35819.4|35964.4|35814.4|22
1623595610000|2021-06-13 14:46:50|35966.4|35816.4|35962.3|35812.3|35966.4|35816.4|35961.1|35811.1|26
1623595620000|2021-06-13 14:47:00|35962.7|35812.7|35954.4|35804.4|35969.8|35819.8|35953.2|35803.2|29
1623595630000|2021-06-13 14:47:10|35954.2|35804.2|35953.5|35803.5|35955.6|35805.6|35953.4|35803.4|29
1623595640000|2021-06-13 14:47:20|35953.3|35803.3|35955.3|35805.3|35955.5|35805.5|35953.3|35803.3|28
1623595650000|2021-06-13 14:47:30|35955.2|35805.2|35951.3|35801.3|35955.3|35805.3|35950.3|35800.3|22
1623595660000|2021-06-13 14:47:40|35951.6|35801.6|35948.9|35798.9|35951.7|35801.7|35941.4|35791.4|32
1623595670000|2021-06-13 14:47:50|35949|35799|35943.7|35793.7|35949.1|35799.1|35943.7|35793.7|20
1623595680000|2021-06-13 14:48:00|35944.2|35794.2|35943.8|35793.8|35944.2|35794.2|35941.9|35791.9|24
1623595690000|2021-06-13 14:48:10|35945.3|35795.3|35962.3|35812.3|35962.5|35812.5|35945.3|35795.3|39
1623595700000|2021-06-13 14:48:20|35963.5|35813.5|35965.5|35815.5|35966.5|35816.5|35962.9|35812.9|21
1623595710000|2021-06-13 14:48:30|35964.6|35814.6|35966.8|35816.8|35966.9|35816.9|35963|35813|17
1623595720000|2021-06-13 14:48:40|35966.9|35816.9|35966.3|35816.3|35966.9|35816.9|35964.2|35814.2|28
1623595730000|2021-06-13 14:48:50|35966.9|35816.9|35971.5|35821.5|35973.4|35823.4|35966.9|35816.9|27
1623595740000|2021-06-13 14:49:00|35971.1|35821.1|35962.6|35812.6|35971.1|35821.1|35962.4|35812.4|29
1623595750000|2021-06-13 14:49:10|35962.9|35812.9|35956.6|35806.6|35962.9|35812.9|35955|35805|23
1623595760000|2021-06-13 14:49:20|35956.7|35806.7|35955.4|35805.4|35958.9|35808.9|35955.4|35805.4|17
1623595770000|2021-06-13 14:49:30|35956.2|35806.2|35949.4|35799.4|35957.9|35807.9|35949.4|35799.4|23
1623595780000|2021-06-13 14:49:40|35949.5|35799.5|35951.5|35801.5|35952.5|35802.5|35949.4|35799.4|29
1623595790000|2021-06-13 14:49:50|35951.1|35801.1|35946.8|35796.8|35952.3|35802.3|35946.5|35796.5|27
1623595800000|2021-06-13 14:50:00|35946.4|35796.4|35933.5|35783.5|35946.7|35796.7|35933.5|35783.5|30
1623595810000|2021-06-13 14:50:10|35933.4|35783.4|35913.5|35763.5|35933.4|35783.4|35913.5|35763.5|20
1623595820000|2021-06-13 14:50:20|35913.6|35763.6|35933.7|35783.7|35934.8|35784.8|35913.5|35763.5|30
1623595830000|2021-06-13 14:50:30|35933.2|35783.2|35932.5|35782.5|35935.1|35785.1|35930.1|35780.1|27
1623595840000|2021-06-13 14:50:40|35933|35783|35934.1|35784.1|35935|35785|35933|35783|18
1623595850000|2021-06-13 14:50:50|35933.5|35783.5|35930.2|35780.2|35933.5|35783.5|35929.9|35779.9|24
1623595860000|2021-06-13 14:51:00|35930.1|35780.1|35930.6|35780.6|35930.6|35780.6|35930.1|35780.1|10
1623595870000|2021-06-13 14:51:10|35930.4|35780.4|35928.6|35778.6|35930.4|35780.4|35927.6|35777.6|22
1623595880000|2021-06-13 14:51:20|35928.5|35778.5|35919.4|35769.4|35928.8|35778.8|35919.4|35769.4|21
1623595890000|2021-06-13 14:51:30|35919.2|35769.2|35918.8|35768.8|35921.5|35771.5|35918.7|35768.7|26
1623595900000|2021-06-13 14:51:40|35918.7|35768.7|35918.2|35768.2|35918.7|35768.7|35917.1|35767.1|21
1623595910000|2021-06-13 14:51:50|35918.3|35768.3|35918.3|35768.3|35918.4|35768.4|35917.9|35767.9|13
1623595920000|2021-06-13 14:52:00|35918.2|35768.2|35912.8|35762.8|35918.2|35768.2|35912.5|35762.5|24
1623595930000|2021-06-13 14:52:10|35912.7|35762.7|35913.7|35763.7|35915.3|35765.3|35912.5|35762.5|29
1623595940000|2021-06-13 14:52:20|35914.1|35764.1|35915.3|35765.3|35915.3|35765.3|35912.2|35762.2|23
1623595950000|2021-06-13 14:52:30|35915.5|35765.5|35913|35763|35915.6|35765.6|35912|35762|25
1623595960000|2021-06-13 14:52:40|35912.9|35762.9|35913.4|35763.4|35914.5|35764.5|35911.9|35761.9|19
1623595970000|2021-06-13 14:52:50|35913.3|35763.3|35911.6|35761.6|35914.3|35764.3|35911.5|35761.5|14
1623595980000|2021-06-13 14:53:00|35911.7|35761.7|35924.1|35774.1|35925.9|35775.9|35911.7|35761.7|21
1623595990000|2021-06-13 14:53:10|35924|35774|35931.5|35781.5|35931.5|35781.5|35924|35774|28
1623596000000|2021-06-13 14:53:20|35930.6|35780.6|35936.7|35786.7|35936.7|35786.7|35929.6|35779.6|16
1623596010000|2021-06-13 14:53:30|35936.6|35786.6|35923.8|35773.8|35936.6|35786.6|35923.3|35773.3|17
1623596020000|2021-06-13 14:53:40|35923.4|35773.4|35923.4|35773.4|35924.6|35774.6|35922.8|35772.8|29
1623596030000|2021-06-13 14:53:50|35923.2|35773.2|35918.7|35768.7|35923.5|35773.5|35918.7|35768.7|11
1623596040000|2021-06-13 14:54:00|35918.6|35768.6|35924.2|35774.2|35925.5|35775.5|35918.6|35768.6|25
1623596050000|2021-06-13 14:54:10|35924.1|35774.1|35912.1|35762.1|35924.3|35774.3|35911.5|35761.5|22
1623596060000|2021-06-13 14:54:20|35910|35760|35906.1|35756.1|35910|35760|35905.5|35755.5|18
1623596070000|2021-06-13 14:54:30|35906|35756|35906.5|35756.5|35908.7|35758.7|35905.8|35755.8|25
1623596080000|2021-06-13 14:54:40|35906.8|35756.8|35899.2|35749.2|35906.8|35756.8|35899.2|35749.2|23
1623596090000|2021-06-13 14:54:50|35899.4|35749.4|35896.8|35746.8|35903.3|35753.3|35896.8|35746.8|26
1623596100000|2021-06-13 14:55:00|35896.9|35746.9|35899.3|35749.3|35901.9|35751.9|35896.9|35746.9|26
1623596110000|2021-06-13 14:55:10|35899.1|35749.1|35888.6|35738.6|35899.4|35749.4|35887.2|35737.2|26
1623596120000|2021-06-13 14:55:20|35888.2|35738.2|35885|35735|35888.2|35738.2|35885|35735|14
1623596130000|2021-06-13 14:55:30|35885.1|35735.1|35883.1|35733.1|35885.1|35735.1|35880.1|35730.1|16
1623596140000|2021-06-13 14:55:40|35884.6|35734.6|35889.6|35739.6|35890|35740|35883.5|35733.5|31
1623596150000|2021-06-13 14:55:50|35891.1|35741.1|35889.3|35739.3|35896.1|35746.1|35889.2|35739.2|29
1623596160000|2021-06-13 14:56:00|35890.1|35740.1|35895|35745|35895|35745|35887.3|35737.3|26
1623596170000|2021-06-13 14:56:10|35896.6|35746.6|35895.2|35745.2|35897.5|35747.5|35894.3|35744.3|29
1623596180000|2021-06-13 14:56:20|35895.9|35745.9|35895.6|35745.6|35897.7|35747.7|35894.6|35744.6|18
1623596190000|2021-06-13 14:56:30|35895.5|35745.5|35900.6|35750.6|35901.3|35751.3|35895.1|35745.1|18
1623596200000|2021-06-13 14:56:40|35901.1|35751.1|35902.8|35752.8|35904.7|35754.7|35900.7|35750.7|26
1623596210000|2021-06-13 14:56:50|35902.6|35752.6|35903.2|35753.2|35903.4|35753.4|35901.5|35751.5|16
1623596220000|2021-06-13 14:57:00|35903.1|35753.1|35904.5|35754.5|35904.9|35754.9|35903.1|35753.1|18
1623596230000|2021-06-13 14:57:10|35903.8|35753.8|35907.3|35757.3|35914.3|35764.3|35903.8|35753.8|17
1623596240000|2021-06-13 14:57:20|35908.3|35758.3|35907.1|35757.1|35908.7|35758.7|35900.4|35750.4|30
1623596250000|2021-06-13 14:57:30|35906.4|35756.4|35916.2|35766.2|35916.5|35766.5|35906.4|35756.4|19
1623596260000|2021-06-13 14:57:40|35913.2|35763.2|35904|35754|35913.2|35763.2|35903.4|35753.4|19
1623596270000|2021-06-13 14:57:50|35904.3|35754.3|35896.9|35746.9|35904.6|35754.6|35896.4|35746.4|16
1623596280000|2021-06-13 14:58:00|35897.2|35747.2|35892|35742|35901.4|35751.4|35892|35742|19
1623596290000|2021-06-13 14:58:10|35892.1|35742.1|35883.3|35733.3|35892.1|35742.1|35882.7|35732.7|27
1623596300000|2021-06-13 14:58:20|35883.4|35733.4|35876.7|35726.7|35883.4|35733.4|35875.7|35725.7|26
1623596310000|2021-06-13 14:58:30|35877|35727|35870.3|35720.3|35877|35727|35870.3|35720.3|17
1623596320000|2021-06-13 14:58:40|35870.1|35720.1|35866.2|35716.2|35870.7|35720.7|35858.4|35708.4|27
1623596330000|2021-06-13 14:58:50|35866.3|35716.3|35873.6|35723.6|35874.5|35724.5|35866.3|35716.3|29
1623596340000|2021-06-13 14:59:00|35874.3|35724.3|35859.7|35709.7|35874.5|35724.5|35858.5|35708.5|35
1623596350000|2021-06-13 14:59:10|35857.9|35707.9|35857.3|35707.3|35860.7|35710.7|35856.9|35706.9|25
1623596360000|2021-06-13 14:59:20|35857.5|35707.5|35855.5|35705.5|35857.7|35707.7|35855.5|35705.5|15
1623596370000|2021-06-13 14:59:30|35855.8|35705.8|35853.6|35703.6|35856.5|35706.5|35853|35703|21
1623596380000|2021-06-13 14:59:40|35853.8|35703.8|35854.5|35704.5|35857.6|35707.6|35845.4|35695.4|27
1623596390000|2021-06-13 14:59:50|35856.4|35706.4|35845|35695|35857.1|35707.1|35844.8|35694.8|26
1623596400000|2021-06-13 15:00:00|35845.1|35695.1|35843.1|35693.1|35845.6|35695.6|35839.6|35689.6|12
1623596410000|2021-06-13 15:00:10|35843.2|35693.2|35833|35683|35843.3|35693.3|35833|35683|24
1623596420000|2021-06-13 15:00:20|35833.2|35683.2|35822.4|35672.4|35833.2|35683.2|35821.5|35671.5|26
1623596430000|2021-06-13 15:00:30|35823|35673|35869.6|35719.6|35871.5|35721.5|35822.3|35672.3|36
1623596440000|2021-06-13 15:00:40|35869.4|35719.4|35884.1|35734.1|35885.5|35735.5|35869.4|35719.4|38
1623596450000|2021-06-13 15:00:50|35883.8|35733.8|35905.8|35755.8|35905.8|35755.8|35880.2|35730.2|33
1623596460000|2021-06-13 15:01:00|35905.6|35755.6|35900.7|35750.7|35908.7|35758.7|35895.3|35745.3|27
1623596470000|2021-06-13 15:01:10|35900.8|35750.8|35897.2|35747.2|35900.8|35750.8|35893.6|35743.6|27
1623596480000|2021-06-13 15:01:20|35897.7|35747.7|35900.3|35750.3|35900.8|35750.8|35897.3|35747.3|21
1623596490000|2021-06-13 15:01:30|35900.7|35750.7|35918.1|35768.1|35918.6|35768.6|35899.9|35749.9|19
1623596500000|2021-06-13 15:01:40|35918.7|35768.7|35923.8|35773.8|35925.8|35775.8|35918.7|35768.7|27
1623596510000|2021-06-13 15:01:50|35923.7|35773.7|35923.2|35773.2|35933.4|35783.4|35922.4|35772.4|28
1623596520000|2021-06-13 15:02:00|35923.5|35773.5|35927.8|35777.8|35927.8|35777.8|35922.6|35772.6|27
1623596530000|2021-06-13 15:02:10|35928.2|35778.2|35931.8|35781.8|35935.8|35785.8|35928|35778|27
1623596540000|2021-06-13 15:02:20|35930.6|35780.6|35926|35776|35934.6|35784.6|35925.8|35775.8|28
1623596550000|2021-06-13 15:02:30|35924.5|35774.5|35922|35772|35924.7|35774.7|35921.3|35771.3|19
1623596560000|2021-06-13 15:02:40|35922.3|35772.3|35936.1|35786.1|35936.8|35786.8|35922.3|35772.3|24
1623596570000|2021-06-13 15:02:50|35935.5|35785.5|35936.1|35786.1|35936.3|35786.3|35931.7|35781.7|28
1623596580000|2021-06-13 15:03:00|35935.2|35785.2|35941|35791|35941.9|35791.9|35932.1|35782.1|29
1623596590000|2021-06-13 15:03:10|35940.8|35790.8|35963.4|35813.4|35964|35814|35939.6|35789.6|37
1623596600000|2021-06-13 15:03:20|35963.6|35813.6|35969.5|35819.5|35970.7|35820.7|35959.1|35809.1|33
1623596610000|2021-06-13 15:03:30|35970.1|35820.1|35970|35820|35971.9|35821.9|35968.6|35818.6|26
1623596620000|2021-06-13 15:03:40|35968.7|35818.7|35969.7|35819.7|35970.2|35820.2|35968.3|35818.3|24
1623596630000|2021-06-13 15:03:50|35970.2|35820.2|35965.5|35815.5|35970.5|35820.5|35964.9|35814.9|22
1623596640000|2021-06-13 15:04:00|35965.9|35815.9|35959.7|35809.7|35965.9|35815.9|35959.1|35809.1|25
1623596650000|2021-06-13 15:04:10|35959.8|35809.8|35959.5|35809.5|35960.8|35810.8|35955.1|35805.1|28
1623596660000|2021-06-13 15:04:20|35955.3|35805.3|35946.6|35796.6|35955.3|35805.3|35946.2|35796.2|29
1623596670000|2021-06-13 15:04:30|35948.4|35798.4|35960.3|35810.3|35962.4|35812.4|35948.3|35798.3|32
1623596680000|2021-06-13 15:04:40|35960.2|35810.2|35962.9|35812.9|35964.9|35814.9|35959.4|35809.4|31
1623596690000|2021-06-13 15:04:50|35963.1|35813.1|35964.4|35814.4|35964.4|35814.4|35960.4|35810.4|28
1623596700000|2021-06-13 15:05:00|35964.8|35814.8|35961.9|35811.9|35964.8|35814.8|35961.6|35811.6|21
1623596710000|2021-06-13 15:05:10|35960.4|35810.4|35951.7|35801.7|35960.4|35810.4|35951.4|35801.4|33
1623596720000|2021-06-13 15:05:20|35952.1|35802.1|35951.3|35801.3|35952.9|35802.9|35951.3|35801.3|26
1623596730000|2021-06-13 15:05:30|35951.6|35801.6|35949.3|35799.3|35951.9|35801.9|35949.1|35799.1|29
1623596740000|2021-06-13 15:05:40|35949.6|35799.6|35952.8|35802.8|35953.8|35803.8|35949.6|35799.6|34
1623596750000|2021-06-13 15:05:50|35952.5|35802.5|35952.6|35802.6|35953.5|35803.5|35952.5|35802.5|22
1623596760000|2021-06-13 15:06:00|35953.2|35803.2|35953.9|35803.9|35954.7|35804.7|35952.5|35802.5|16
1623596770000|2021-06-13 15:06:10|35954|35804|35958.2|35808.2|35958.4|35808.4|35953.9|35803.9|32
1623596780000|2021-06-13 15:06:20|35957.5|35807.5|35966.4|35816.4|35966.4|35816.4|35957.4|35807.4|21
1623596790000|2021-06-13 15:06:30|35966.5|35816.5|35968.2|35818.2|35968.7|35818.7|35966.5|35816.5|22
1623596800000|2021-06-13 15:06:40|35967.7|35817.7|35967.8|35817.8|35969.1|35819.1|35967.7|35817.7|25
1623596810000|2021-06-13 15:06:50|35967.7|35817.7|35967.6|35817.6|35968.6|35818.6|35967.5|35817.5|21
1623596820000|2021-06-13 15:07:00|35967.9|35817.9|35976.4|35826.4|35976.7|35826.7|35967.3|35817.3|33
1623596830000|2021-06-13 15:07:10|35976.9|35826.9|35978.6|35828.6|35978.8|35828.8|35973.2|35823.2|37
1623596840000|2021-06-13 15:07:20|35978.7|35828.7|35979.5|35829.5|35981.7|35831.7|35978|35828|26
1623596850000|2021-06-13 15:07:30|35979.2|35829.2|36000.3|35850.3|36001.7|35851.7|35977.2|35827.2|36
1623596860000|2021-06-13 15:07:40|36001.5|35851.5|35991.3|35841.3|36001.5|35851.5|35987.8|35837.8|31
1623596870000|2021-06-13 15:07:50|35990.9|35840.9|35989.5|35839.5|35992.3|35842.3|35984.3|35834.3|36
1623596880000|2021-06-13 15:08:00|35989.9|35839.9|35987.5|35837.5|35989.9|35839.9|35983|35833|32
1623596890000|2021-06-13 15:08:10|35987.3|35837.3|35998.7|35848.7|35999.4|35849.4|35987.3|35837.3|36
1623596900000|2021-06-13 15:08:20|36000|35850|35998.8|35848.8|36001.5|35851.5|35996.2|35846.2|32
1623596910000|2021-06-13 15:08:30|35999.1|35849.1|36005.8|35855.8|36014.3|35864.3|35999.1|35849.1|34
1623596920000|2021-06-13 15:08:40|36006.8|35856.8|36005.2|35855.2|36007|35857|36005.2|35855.2|26
1623596930000|2021-06-13 15:08:50|36005.3|35855.3|36004.3|35854.3|36006.4|35856.4|36003.8|35853.8|27
1623596940000|2021-06-13 15:09:00|36004.6|35854.6|35996.9|35846.9|36004.8|35854.8|35996.7|35846.7|32
1623596950000|2021-06-13 15:09:10|35997.6|35847.6|35998|35848|35998|35848|35996.6|35846.6|23
1623596960000|2021-06-13 15:09:20|35997.2|35847.2|36004.4|35854.4|36005|35855|35997.1|35847.1|30
1623596970000|2021-06-13 15:09:30|36004.2|35854.2|36004|35854|36005.4|35855.4|36002.9|35852.9|26
1623596980000|2021-06-13 15:09:40|36004.1|35854.1|36007.8|35857.8|36008|35858|36003.9|35853.9|32
1623596990000|2021-06-13 15:09:50|36008.1|35858.1|36009.8|35859.8|36011|35861|36006.6|35856.6|27
1623597000000|2021-06-13 15:10:00|36009.1|35859.1|36010.9|35860.9|36011.7|35861.7|36006.8|35856.8|32
1623597010000|2021-06-13 15:10:10|36010.6|35860.6|36002.7|35852.7|36014.6|35864.6|36002.7|35852.7|36
1623597020000|2021-06-13 15:10:20|35999.7|35849.7|35993.8|35843.8|35999.7|35849.7|35993.4|35843.4|30
1623597030000|2021-06-13 15:10:30|35993.9|35843.9|35994.4|35844.4|35995.5|35845.5|35993.6|35843.6|21
1623597040000|2021-06-13 15:10:40|35994.8|35844.8|35991.6|35841.6|35995.5|35845.5|35991.6|35841.6|20
1623597050000|2021-06-13 15:10:50|35990.5|35840.5|35992.1|35842.1|35992.7|35842.7|35990.1|35840.1|21
1623597060000|2021-06-13 15:11:00|35990.8|35840.8|35996.2|35846.2|35997|35847|35989.2|35839.2|30
1623597070000|2021-06-13 15:11:10|35996.3|35846.3|36005.3|35855.3|36006|35856|35993.8|35843.8|32
1623597080000|2021-06-13 15:11:20|36005.1|35855.1|36002.1|35852.1|36005.8|35855.8|35999.9|35849.9|32
1623597090000|2021-06-13 15:11:30|36001.6|35851.6|36011.7|35861.7|36011.7|35861.7|36001.3|35851.3|28
1623597100000|2021-06-13 15:11:40|36012.4|35862.4|36014.6|35864.6|36015|35865|36008.9|35858.9|26
1623597110000|2021-06-13 15:11:50|36014|35864|36013|35863|36014.9|35864.9|36011.5|35861.5|24
1623597120000|2021-06-13 15:12:00|36012.6|35862.6|36020.3|35870.3|36020.3|35870.3|36012.3|35862.3|24
1623597130000|2021-06-13 15:12:10|36020.6|35870.6|36034.1|35884.1|36034.1|35884.1|36020.6|35870.6|33
1623597140000|2021-06-13 15:12:20|36034.2|35884.2|36031.3|35881.3|36034.6|35884.6|36031.3|35881.3|17
1623597150000|2021-06-13 15:12:30|36037.7|35887.7|36050.7|35900.7|36051.8|35901.8|36037.7|35887.7|35
1623597160000|2021-06-13 15:12:40|36048.2|35898.2|36049.6|35899.6|36053.5|35903.5|36047.2|35897.2|36
1623597170000|2021-06-13 15:12:50|36049.4|35899.4|36042.6|35892.6|36049.4|35899.4|36040.6|35890.6|28
1623597180000|2021-06-13 15:13:00|36042.7|35892.7|36042.3|35892.3|36043.9|35893.9|36042|35892|21
1623597190000|2021-06-13 15:13:10|36042.4|35892.4|36035.2|35885.2|36043.6|35893.6|36035.2|35885.2|17
1623597200000|2021-06-13 15:13:20|36033.8|35883.8|36023|35873|36033.8|35883.8|36022.7|35872.7|31
1623597210000|2021-06-13 15:13:30|36023.1|35873.1|36023.4|35873.4|36025.1|35875.1|36022.9|35872.9|31
1623597220000|2021-06-13 15:13:40|36023.3|35873.3|36023|35873|36023.3|35873.3|36022.8|35872.8|10
1623597230000|2021-06-13 15:13:50|36022.8|35872.8|36014.9|35864.9|36022.8|35872.8|36014.4|35864.4|23
1623597240000|2021-06-13 15:14:00|36015.4|35865.4|36007|35857|36015.4|35865.4|36005.7|35855.7|33
1623597250000|2021-06-13 15:14:10|36006.1|35856.1|36006.1|35856.1|36006.8|35856.8|36005.1|35855.1|21
1623597260000|2021-06-13 15:14:20|36006|35856|36004.5|35854.5|36012.7|35862.7|36004.5|35854.5|29
1623597270000|2021-06-13 15:14:30|36004.6|35854.6|36003.4|35853.4|36005.9|35855.9|36003.3|35853.3|26
1623597280000|2021-06-13 15:14:40|36003|35853|36008.5|35858.5|36010|35860|36003|35853|34
1623597290000|2021-06-13 15:14:50|36009|35859|36016.5|35866.5|36027.2|35877.2|36009|35859|31
1623597300000|2021-06-13 15:15:00|36014.2|35864.2|35999.5|35849.5|36014.2|35864.2|35999.3|35849.3|20
1623597310000|2021-06-13 15:15:10|35999.1|35849.1|35995.1|35845.1|35999.3|35849.3|35994.9|35844.9|37
1623597320000|2021-06-13 15:15:20|35994.8|35844.8|35994.5|35844.5|35999|35849|35993.2|35843.2|34
1623597330000|2021-06-13 15:15:30|35993.6|35843.6|35993.5|35843.5|35993.8|35843.8|35992.3|35842.3|12
1623597340000|2021-06-13 15:15:40|35993.6|35843.6|35988.9|35838.9|35994|35844|35988.8|35838.8|21
1623597350000|2021-06-13 15:15:50|35988.4|35838.4|35976.7|35826.7|35988.4|35838.4|35976.7|35826.7|28
1623597360000|2021-06-13 15:16:00|35975.9|35825.9|35972.7|35822.7|35984.2|35834.2|35972.3|35822.3|28
1623597370000|2021-06-13 15:16:10|35972.8|35822.8|35968.9|35818.9|35972.8|35822.8|35967.7|35817.7|25
1623597380000|2021-06-13 15:16:20|35968.5|35818.5|35969.8|35819.8|35970.8|35820.8|35968.5|35818.5|24
1623597390000|2021-06-13 15:16:30|35969.9|35819.9|35964.4|35814.4|35969.9|35819.9|35963.7|35813.7|26
1623597400000|2021-06-13 15:16:40|35964.2|35814.2|35964.5|35814.5|35967.1|35817.1|35963.2|35813.2|27
1623597410000|2021-06-13 15:16:50|35964.7|35814.7|35972|35822|35972.9|35822.9|35964.2|35814.2|33
1623597420000|2021-06-13 15:17:00|35972.3|35822.3|35987.1|35837.1|35987.1|35837.1|35972.3|35822.3|28
1623597430000|2021-06-13 15:17:10|35986.9|35836.9|35982.2|35832.2|35986.9|35836.9|35979.3|35829.3|31
1623597440000|2021-06-13 15:17:20|35982.8|35832.8|35992.4|35842.4|35994.7|35844.7|35982.8|35832.8|34
1623597450000|2021-06-13 15:17:30|35991.8|35841.8|35996.4|35846.4|35997|35847|35990.7|35840.7|30
1623597460000|2021-06-13 15:17:40|35995.9|35845.9|36000.8|35850.8|36002.9|35852.9|35995.8|35845.8|29
1623597470000|2021-06-13 15:17:50|36001.5|35851.5|36001.8|35851.8|36002.1|35852.1|36000.7|35850.7|22
1623597480000|2021-06-13 15:18:00|36001.9|35851.9|35988|35838|36002.4|35852.4|35987.7|35837.7|32
1623597490000|2021-06-13 15:18:10|35988.2|35838.2|35984.3|35834.3|35988.3|35838.3|35983.4|35833.4|30
1623597500000|2021-06-13 15:18:20|35983|35833|35979.5|35829.5|35983.4|35833.4|35978.5|35828.5|29
1623597510000|2021-06-13 15:18:30|35978.8|35828.8|35982.6|35832.6|35982.6|35832.6|35978.3|35828.3|24
1623597520000|2021-06-13 15:18:40|35982.8|35832.8|35994.1|35844.1|35995.2|35845.2|35981.8|35831.8|30
1623597530000|2021-06-13 15:18:50|35994.6|35844.6|35998.5|35848.5|35999.7|35849.7|35991.4|35841.4|22
1623597540000|2021-06-13 15:19:00|35999|35849|35988.2|35838.2|35999.4|35849.4|35987.9|35837.9|28
1623597550000|2021-06-13 15:19:10|35988.5|35838.5|35986.1|35836.1|35988.6|35838.6|35985|35835|30
1623597560000|2021-06-13 15:19:20|35986.8|35836.8|35982.6|35832.6|35987.6|35837.6|35982.5|35832.5|27
1623597570000|2021-06-13 15:19:30|35982.7|35832.7|35984.6|35834.6|35984.6|35834.6|35982.7|35832.7|13
1623597580000|2021-06-13 15:19:40|35985|35835|35985.3|35835.3|35986.2|35836.2|35985|35835|18
1623597590000|2021-06-13 15:19:50|35985.4|35835.4|35984.8|35834.8|35985.4|35835.4|35984|35834|19
1623597600000|2021-06-13 15:20:00|35984|35834|35975.9|35825.9|35984|35834|35975.6|35825.6|16
1623597610000|2021-06-13 15:20:10|35974.7|35824.7|35975.4|35825.4|35976|35826|35972.8|35822.8|20
1623597620000|2021-06-13 15:20:20|35975.3|35825.3|35974.9|35824.9|35975.6|35825.6|35974.2|35824.2|20
1623597630000|2021-06-13 15:20:30|35975|35825|35975.9|35825.9|35975.9|35825.9|35974.2|35824.2|26
1623597640000|2021-06-13 15:20:40|35976.7|35826.7|35974.2|35824.2|35976.7|35826.7|35973.8|35823.8|12
1623597650000|2021-06-13 15:20:50|35974.9|35824.9|35975.8|35825.8|35976.2|35826.2|35974.2|35824.2|28
1623597660000|2021-06-13 15:21:00|35976.1|35826.1|35969.4|35819.4|35976.2|35826.2|35964.6|35814.6|29
1623597670000|2021-06-13 15:21:10|35969|35819|35966.3|35816.3|35969|35819|35966.3|35816.3|22
1623597680000|2021-06-13 15:21:20|35966|35816|35968.2|35818.2|35969|35819|35965.6|35815.6|25
1623597690000|2021-06-13 15:21:30|35968.5|35818.5|35965.4|35815.4|35968.5|35818.5|35963|35813|29
1623597700000|2021-06-13 15:21:40|35965|35815|35951.4|35801.4|35965.7|35815.7|35951.4|35801.4|28
1623597710000|2021-06-13 15:21:50|35951.9|35801.9|35952.1|35802.1|35953.1|35803.1|35951.6|35801.6|16
1623597720000|2021-06-13 15:22:00|35951.8|35801.8|35951.9|35801.9|35952.4|35802.4|35951.8|35801.8|9
1623597730000|2021-06-13 15:22:10|35952|35802|35959.4|35809.4|35960.2|35810.2|35951.9|35801.9|21
1623597740000|2021-06-13 15:22:20|35959.6|35809.6|35957.1|35807.1|35960.1|35810.1|35955.8|35805.8|29
1623597750000|2021-06-13 15:22:30|35956.7|35806.7|35956.1|35806.1|35957.1|35807.1|35955.9|35805.9|22
1623597760000|2021-06-13 15:22:40|35955.9|35805.9|35947.7|35797.7|35956.6|35806.6|35947.7|35797.7|23
1623597770000|2021-06-13 15:22:50|35947.2|35797.2|35942.3|35792.3|35947.3|35797.3|35942.3|35792.3|26
1623597780000|2021-06-13 15:23:00|35941.6|35791.6|35937.1|35787.1|35941.6|35791.6|35937.1|35787.1|17
1623597790000|2021-06-13 15:23:10|35937.5|35787.5|35936.3|35786.3|35938.2|35788.2|35936.3|35786.3|23
1623597800000|2021-06-13 15:23:20|35936.4|35786.4|35939.7|35789.7|35946.8|35796.8|35936.4|35786.4|29
1623597810000|2021-06-13 15:23:30|35938.4|35788.4|35932.7|35782.7|35938.4|35788.4|35932.7|35782.7|31
1623597820000|2021-06-13 15:23:40|35930.8|35780.8|35928.4|35778.4|35932.1|35782.1|35927.8|35777.8|26
1623597830000|2021-06-13 15:23:50|35930.2|35780.2|35928.1|35778.1|35930.2|35780.2|35927.3|35777.3|23
1623597840000|2021-06-13 15:24:00|35927.9|35777.9|35921.2|35771.2|35930.1|35780.1|35921|35771|25
1623597850000|2021-06-13 15:24:10|35921.1|35771.1|35918|35768|35921.4|35771.4|35917.7|35767.7|22
1623597860000|2021-06-13 15:24:20|35918.4|35768.4|35926.5|35776.5|35927|35777|35918.4|35768.4|29
1623597870000|2021-06-13 15:24:30|35925.8|35775.8|35923.5|35773.5|35925.8|35775.8|35918.7|35768.7|29
1623597880000|2021-06-13 15:24:40|35923.6|35773.6|35931.2|35781.2|35932.7|35782.7|35923.6|35773.6|23
1623597890000|2021-06-13 15:24:50|35931.4|35781.4|35934.8|35784.8|35935.4|35785.4|35931.4|35781.4|22
1623597900000|2021-06-13 15:25:00|35935|35785|35945.3|35795.3|35947.1|35797.1|35934.7|35784.7|26
1623597910000|2021-06-13 15:25:10|35942.2|35792.2|35928.9|35778.9|35942.2|35792.2|35928|35778|28
1623597920000|2021-06-13 15:25:20|35929|35779|35923|35773|35929.7|35779.7|35923|35773|26
1623597930000|2021-06-13 15:25:30|35922.8|35772.8|35919.4|35769.4|35923.2|35773.2|35918.9|35768.9|22
1623597940000|2021-06-13 15:25:40|35919.6|35769.6|35919.3|35769.3|35920.8|35770.8|35918.8|35768.8|24
1623597950000|2021-06-13 15:25:50|35919.1|35769.1|35919.5|35769.5|35920.8|35770.8|35919|35769|21
1623597960000|2021-06-13 15:26:00|35919.3|35769.3|35919.2|35769.2|35919.4|35769.4|35918.4|35768.4|22
1623597970000|2021-06-13 15:26:10|35918.5|35768.5|35916.3|35766.3|35918.5|35768.5|35915.7|35765.7|16
1623597980000|2021-06-13 15:26:20|35916.6|35766.6|35927.8|35777.8|35929|35779|35916.6|35766.6|20
1623597990000|2021-06-13 15:26:30|35927.9|35777.9|35928.8|35778.8|35929.6|35779.6|35927.2|35777.2|22
1623598000000|2021-06-13 15:26:40|35928.5|35778.5|35934.6|35784.6|35935.2|35785.2|35928.5|35778.5|23
1623598010000|2021-06-13 15:26:50|35934.8|35784.8|35937.1|35787.1|35938.4|35788.4|35934.8|35784.8|17
1623598020000|2021-06-13 15:27:00|35937.2|35787.2|35940|35790|35940.8|35790.8|35937.2|35787.2|32
1623598030000|2021-06-13 15:27:10|35940.3|35790.3|35948.1|35798.1|35948.2|35798.2|35940.3|35790.3|30
1623598040000|2021-06-13 15:27:20|35948.7|35798.7|35948.8|35798.8|35948.9|35798.9|35948.2|35798.2|14
1623598050000|2021-06-13 15:27:30|35948.6|35798.6|35944|35794|35948.9|35798.9|35943.2|35793.2|20
1623598060000|2021-06-13 15:27:40|35946|35796|35946.6|35796.6|35947|35797|35943.9|35793.9|25
1623598070000|2021-06-13 15:27:50|35947.2|35797.2|35947.1|35797.1|35948.1|35798.1|35945.3|35795.3|14
1623598080000|2021-06-13 15:28:00|35946.8|35796.8|35948.6|35798.6|35949.6|35799.6|35946.8|35796.8|20
1623598090000|2021-06-13 15:28:10|35948.5|35798.5|35949.3|35799.3|35950.1|35800.1|35948.5|35798.5|25
1623598100000|2021-06-13 15:28:20|35952.2|35802.2|35954.4|35804.4|35960|35810|35952.2|35802.2|29
1623598110000|2021-06-13 15:28:30|35954.3|35804.3|35954.8|35804.8|35955.1|35805.1|35952.8|35802.8|24
1623598120000|2021-06-13 15:28:40|35954.9|35804.9|35953.4|35803.4|35955.2|35805.2|35953.3|35803.3|14
1623598130000|2021-06-13 15:28:50|35953.5|35803.5|35933.7|35783.7|35954.6|35804.6|35933.7|35783.7|33
1623598140000|2021-06-13 15:29:00|35934.3|35784.3|35934.2|35784.2|35937.3|35787.3|35932.3|35782.3|27
1623598150000|2021-06-13 15:29:10|35933.9|35783.9|35933.7|35783.7|35935.1|35785.1|35933.3|35783.3|19
1623598160000|2021-06-13 15:29:20|35930.2|35780.2|35926.4|35776.4|35932|35782|35926.3|35776.3|19
1623598170000|2021-06-13 15:29:30|35926.3|35776.3|35926.9|35776.9|35927.5|35777.5|35926.1|35776.1|20
1623598180000|2021-06-13 15:29:40|35927.2|35777.2|35927.2|35777.2|35927.2|35777.2|35926.4|35776.4|13
1623598190000|2021-06-13 15:29:50|35927.5|35777.5|35915.5|35765.5|35927.6|35777.6|35914.8|35764.8|17
1623598200000|2021-06-13 15:30:00|35915.1|35765.1|35904.7|35754.7|35915.1|35765.1|35904.7|35754.7|30
1623598210000|2021-06-13 15:30:10|35904|35754|35903.7|35753.7|35906.3|35756.3|35901.8|35751.8|30
1623598220000|2021-06-13 15:30:20|35903.5|35753.5|35903.5|35753.5|35904.8|35754.8|35902.8|35752.8|24
1623598230000|2021-06-13 15:30:30|35903.9|35753.9|35903.3|35753.3|35905.1|35755.1|35902.9|35752.9|27
1623598240000|2021-06-13 15:30:40|35903.4|35753.4|35903.5|35753.5|35903.9|35753.9|35903.3|35753.3|13
1623598250000|2021-06-13 15:30:50|35903.7|35753.7|35904.2|35754.2|35904.7|35754.7|35903.7|35753.7|10
1623598260000|2021-06-13 15:31:00|35904.3|35754.3|35920.4|35770.4|35920.4|35770.4|35904.3|35754.3|20
1623598270000|2021-06-13 15:31:10|35920.6|35770.6|35939.4|35789.4|35939.4|35789.4|35920.1|35770.1|35
1623598280000|2021-06-13 15:31:20|35939.3|35789.3|35944.9|35794.9|35945.1|35795.1|35938.9|35788.9|31
1623598290000|2021-06-13 15:31:30|35944.7|35794.7|35948.4|35798.4|35948.8|35798.8|35944|35794|24
1623598300000|2021-06-13 15:31:40|35948.6|35798.6|35948.8|35798.8|35949.2|35799.2|35948.1|35798.1|18
1623598310000|2021-06-13 15:31:50|35949.4|35799.4|35954.5|35804.5|35954.9|35804.9|35949.4|35799.4|26
1623598320000|2021-06-13 15:32:00|35954.3|35804.3|35957.7|35807.7|35958.2|35808.2|35954.2|35804.2|27
1623598330000|2021-06-13 15:32:10|35956.3|35806.3|35958.3|35808.3|35958.8|35808.8|35956.3|35806.3|25
1623598340000|2021-06-13 15:32:20|35958|35808|35955.9|35805.9|35958|35808|35953.8|35803.8|20
1623598350000|2021-06-13 15:32:30|35955.6|35805.6|35955.7|35805.7|35956.5|35806.5|35955.3|35805.3|14
1623598360000|2021-06-13 15:32:40|35955.1|35805.1|35945.9|35795.9|35955.7|35805.7|35945.9|35795.9|27
1623598370000|2021-06-13 15:32:50|35947.5|35797.5|35947|35797|35948.7|35798.7|35946|35796|38
1623598380000|2021-06-13 15:33:00|35946.6|35796.6|35943|35793|35948.3|35798.3|35943|35793|27
1623598390000|2021-06-13 15:33:10|35943.1|35793.1|35942.3|35792.3|35943.1|35793.1|35940.9|35790.9|28
1623598400000|2021-06-13 15:33:20|35941.5|35791.5|35940|35790|35942.1|35792.1|35939.5|35789.5|25
1623598410000|2021-06-13 15:33:30|35938.8|35788.8|35926.3|35776.3|35938.8|35788.8|35924.6|35774.6|30
1623598420000|2021-06-13 15:33:40|35926.2|35776.2|35925.7|35775.7|35926.4|35776.4|35923.4|35773.4|25
1623598430000|2021-06-13 15:33:50|35925.9|35775.9|35924|35774|35926|35776|35924|35774|17
1623598440000|2021-06-13 15:34:00|35923.9|35773.9|35923.8|35773.8|35926.4|35776.4|35923.8|35773.8|30
1623598450000|2021-06-13 15:34:10|35923.1|35773.1|35924.3|35774.3|35925.4|35775.4|35922.5|35772.5|10
1623598460000|2021-06-13 15:34:20|35924.8|35774.8|35929.8|35779.8|35929.8|35779.8|35923.2|35773.2|25
1623598470000|2021-06-13 15:34:30|35929.9|35779.9|35935.1|35785.1|35941.6|35791.6|35929.9|35779.9|31
1623598480000|2021-06-13 15:34:40|35935.4|35785.4|35938.7|35788.7|35940.4|35790.4|35935.4|35785.4|25
1623598490000|2021-06-13 15:34:50|35935.3|35785.3|35940.9|35790.9|35940.9|35790.9|35934.1|35784.1|35
1623598500000|2021-06-13 15:35:00|35940.6|35790.6|35953.6|35803.6|35955.1|35805.1|35940.2|35790.2|33
1623598510000|2021-06-13 15:35:10|35953.5|35803.5|35971.6|35821.6|35971.6|35821.6|35953.3|35803.3|31
1623598520000|2021-06-13 15:35:20|35971.3|35821.3|35962.2|35812.2|35973.1|35823.1|35959.4|35809.4|31
1623598530000|2021-06-13 15:35:30|35962.1|35812.1|35972.1|35822.1|35973.2|35823.2|35961.3|35811.3|35
1623598540000|2021-06-13 15:35:40|35974.6|35824.6|35975.6|35825.6|35976.3|35826.3|35974.1|35824.1|25
1623598550000|2021-06-13 15:35:50|35975.7|35825.7|35978.4|35828.4|35979|35829|35975.7|35825.7|25
1623598560000|2021-06-13 15:36:00|35978.2|35828.2|35987|35837|35987|35837|35978.2|35828.2|30
1623598570000|2021-06-13 15:36:10|35985.8|35835.8|35986.5|35836.5|35986.5|35836.5|35984.5|35834.5|16
1623598580000|2021-06-13 15:36:20|35986.2|35836.2|35986.3|35836.3|35986.7|35836.7|35985.5|35835.5|24
1623598590000|2021-06-13 15:36:30|35986|35836|35983.3|35833.3|35986.4|35836.4|35982.4|35832.4|23
1623598600000|2021-06-13 15:36:40|35983.5|35833.5|35983|35833|35984.2|35834.2|35982.1|35832.1|27
1623598610000|2021-06-13 15:36:50|35982.2|35832.2|35985.4|35835.4|35985.7|35835.7|35982|35832|25
1623598620000|2021-06-13 15:37:00|35985.3|35835.3|35988.2|35838.2|35992.1|35842.1|35980.1|35830.1|34
1623598630000|2021-06-13 15:37:10|35988.4|35838.4|36002.8|35852.8|36002.8|35852.8|35988.4|35838.4|32
1623598640000|2021-06-13 15:37:20|36003.2|35853.2|36011|35861|36011.2|35861.2|36002.1|35852.1|28
1623598650000|2021-06-13 15:37:30|36011.3|35861.3|36007.5|35857.5|36011.5|35861.5|36006|35856|31
1623598660000|2021-06-13 15:37:40|36007.7|35857.7|36013.4|35863.4|36016.5|35866.5|36007.7|35857.7|30
1623598670000|2021-06-13 15:37:50|36012.7|35862.7|36018.5|35868.5|36019.3|35869.3|36009.4|35859.4|35
1623598680000|2021-06-13 15:38:00|36018.4|35868.4|36020.9|35870.9|36021.8|35871.8|36017.9|35867.9|25
1623598690000|2021-06-13 15:38:10|36020.5|35870.5|36026.5|35876.5|36026.5|35876.5|36020.5|35870.5|19
1623598700000|2021-06-13 15:38:20|36026.4|35876.4|36028.6|35878.6|36028.6|35878.6|36023.9|35873.9|22
1623598710000|2021-06-13 15:38:30|36028.5|35878.5|36030.5|35880.5|36031.7|35881.7|36028.4|35878.4|25
1623598720000|2021-06-13 15:38:40|36030.9|35880.9|36027.7|35877.7|36030.9|35880.9|36027.7|35877.7|18
1623598730000|2021-06-13 15:38:50|36027.1|35877.1|36019.2|35869.2|36029.6|35879.6|36017.5|35867.5|26
1623598740000|2021-06-13 15:39:00|36021.5|35871.5|36012.1|35862.1|36021.5|35871.5|36012.1|35862.1|24
1623598750000|2021-06-13 15:39:10|36012.2|35862.2|36003.5|35853.5|36014.4|35864.4|36001.8|35851.8|29
1623598760000|2021-06-13 15:39:20|36004.1|35854.1|36025.5|35875.5|36025.5|35875.5|36001.6|35851.6|30
1623598770000|2021-06-13 15:39:30|36025.3|35875.3|36024.3|35874.3|36025.5|35875.5|36023.2|35873.2|26
1623598780000|2021-06-13 15:39:40|36024.2|35874.2|36022.3|35872.3|36024.6|35874.6|36022.2|35872.2|19
1623598790000|2021-06-13 15:39:50|36022.5|35872.5|36015.7|35865.7|36022.5|35872.5|36015.7|35865.7|28
1623598800000|2021-06-13 15:40:00|36015.6|35865.6|36017|35867|36018.5|35868.5|36015.6|35865.6|23
1623598810000|2021-06-13 15:40:10|36016.9|35866.9|36005.4|35855.4|36017.4|35867.4|36005.4|35855.4|21
1623598820000|2021-06-13 15:40:20|36005.3|35855.3|36013.4|35863.4|36013.4|35863.4|36005.3|35855.3|22
1623598830000|2021-06-13 15:40:30|36013.6|35863.6|36017|35867|36019.4|35869.4|36012.5|35862.5|22
1623598840000|2021-06-13 15:40:40|36014.2|35864.2|36013.8|35863.8|36014.2|35864.2|36010.3|35860.3|30
1623598850000|2021-06-13 15:40:50|36013.6|35863.6|36014|35864|36015.2|35865.2|36013.1|35863.1|25
1623598860000|2021-06-13 15:41:00|36014.2|35864.2|36017.5|35867.5|36018.5|35868.5|36013|35863|23
1623598870000|2021-06-13 15:41:10|36017.2|35867.2|36024.4|35874.4|36025.3|35875.3|36015.1|35865.1|28
1623598880000|2021-06-13 15:41:20|36024.6|35874.6|36022.1|35872.1|36024.6|35874.6|36021.7|35871.7|19
1623598890000|2021-06-13 15:41:30|36024.1|35874.1|36024|35874|36024.3|35874.3|36024|35874|4
1623598900000|2021-06-13 15:41:40|36025.3|35875.3|36022.3|35872.3|36029.5|35879.5|36022.3|35872.3|22
1623598910000|2021-06-13 15:41:50|36022.4|35872.4|36023.1|35873.1|36024|35874|36022.4|35872.4|16
1623598920000|2021-06-13 15:42:00|36024.3|35874.3|36022.4|35872.4|36025.2|35875.2|36022|35872|21
1623598930000|2021-06-13 15:42:10|36022.5|35872.5|36019.3|35869.3|36023.6|35873.6|36019.3|35869.3|24
1623598940000|2021-06-13 15:42:20|36019.9|35869.9|36020.6|35870.6|36020.6|35870.6|36017.2|35867.2|19
1623598950000|2021-06-13 15:42:30|36021.1|35871.1|36022.3|35872.3|36025.2|35875.2|36020.1|35870.1|22
1623598960000|2021-06-13 15:42:40|36022.8|35872.8|36025.5|35875.5|36025.6|35875.6|36022.8|35872.8|25
1623598970000|2021-06-13 15:42:50|36025.2|35875.2|36024.4|35874.4|36025.5|35875.5|36024|35874|29
1623598980000|2021-06-13 15:43:00|36024.2|35874.2|36032.3|35882.3|36032.3|35882.3|36024.1|35874.1|28
1623598990000|2021-06-13 15:43:10|36031.5|35881.5|36024.5|35874.5|36040.6|35890.6|36024.2|35874.2|36
1623599000000|2021-06-13 15:43:20|36025.9|35875.9|36026.4|35876.4|36028.8|35878.8|36024.9|35874.9|32
1623599010000|2021-06-13 15:43:30|36025.8|35875.8|36012.1|35862.1|36027.5|35877.5|36011.6|35861.6|26
1623599020000|2021-06-13 15:43:40|36010.7|35860.7|35999.2|35849.2|36010.7|35860.7|35999.2|35849.2|33
1623599030000|2021-06-13 15:43:50|35999.1|35849.1|35992.1|35842.1|36000.1|35850.1|35990.2|35840.2|26
1623599040000|2021-06-13 15:44:00|35992|35842|35992.2|35842.2|35992.2|35842.2|35989.7|35839.7|13
1623599050000|2021-06-13 15:44:10|35992.5|35842.5|35997.4|35847.4|35998.5|35848.5|35991.2|35841.2|23
1623599060000|2021-06-13 15:44:20|35997.6|35847.6|35992.5|35842.5|36001.8|35851.8|35992.4|35842.4|31
1623599070000|2021-06-13 15:44:30|35993|35843|35991.8|35841.8|35993|35843|35991.3|35841.3|19
1623599080000|2021-06-13 15:44:40|35992|35842|35989.7|35839.7|35992|35842|35989.5|35839.5|15
1623599090000|2021-06-13 15:44:50|35989.4|35839.4|35990.8|35840.8|35990.8|35840.8|35989.1|35839.1|18
1623599100000|2021-06-13 15:45:00|35990.3|35840.3|35977.5|35827.5|35990.6|35840.6|35968.7|35818.7|35
1623599110000|2021-06-13 15:45:10|35976.8|35826.8|35975.6|35825.6|35978.6|35828.6|35974|35824|29
1623599120000|2021-06-13 15:45:20|35976|35826|35973.4|35823.4|35976.9|35826.9|35971.5|35821.5|22
1623599130000|2021-06-13 15:45:30|35973.1|35823.1|35972.3|35822.3|35973.1|35823.1|35970.6|35820.6|34
1623599140000|2021-06-13 15:45:40|35972.6|35822.6|35972.5|35822.5|35973.9|35823.9|35972.3|35822.3|21
1623599150000|2021-06-13 15:45:50|35972.6|35822.6|35972.9|35822.9|35973.4|35823.4|35972.2|35822.2|17
1623599160000|2021-06-13 15:46:00|35973.3|35823.3|35987.3|35837.3|35987.3|35837.3|35973.3|35823.3|28
1623599170000|2021-06-13 15:46:10|35987.4|35837.4|36008.1|35858.1|36008.1|35858.1|35987.3|35837.3|33
1623599180000|2021-06-13 15:46:20|36006|35856|36002.8|35852.8|36006|35856|36001.4|35851.4|31
1623599190000|2021-06-13 15:46:30|36003.7|35853.7|36015.2|35865.2|36015.5|35865.5|36003.7|35853.7|27
1623599200000|2021-06-13 15:46:40|36014.7|35864.7|36014.1|35864.1|36016|35866|36008.8|35858.8|26
1623599210000|2021-06-13 15:46:50|36013.9|35863.9|36026.4|35876.4|36026.7|35876.7|36013.9|35863.9|32
1623599220000|2021-06-13 15:47:00|36026.5|35876.5|36027.7|35877.7|36028.5|35878.5|36025.2|35875.2|35
1623599230000|2021-06-13 15:47:10|36029.5|35879.5|36038|35888|36038|35888|36029.5|35879.5|30
1623599240000|2021-06-13 15:47:20|36037.6|35887.6|36039.8|35889.8|36039.8|35889.8|36037.6|35887.6|26
1623599250000|2021-06-13 15:47:30|36040|35890|36045.6|35895.6|36046.6|35896.6|36040|35890|26
1623599260000|2021-06-13 15:47:40|36045.9|35895.9|36047.3|35897.3|36047.3|35897.3|36045.8|35895.8|13
1623599270000|2021-06-13 15:47:50|36047.5|35897.5|36055.2|35905.2|36055.5|35905.5|36047.5|35897.5|33
1623599280000|2021-06-13 15:48:00|36054.8|35904.8|36037|35887|36055.2|35905.2|36037|35887|31
1623599290000|2021-06-13 15:48:10|36037.5|35887.5|36038.9|35888.9|36040.2|35890.2|36037.1|35887.1|23
1623599300000|2021-06-13 15:48:20|36038.7|35888.7|36037.7|35887.7|36039.4|35889.4|36037.7|35887.7|19
1623599310000|2021-06-13 15:48:30|36039|35889|36037.9|35887.9|36039.6|35889.6|36033.8|35883.8|17
1623599320000|2021-06-13 15:48:40|36036.9|35886.9|36037.4|35887.4|36037.5|35887.5|36035.7|35885.7|23
1623599330000|2021-06-13 15:48:50|36037.6|35887.6|36031.7|35881.7|36037.6|35887.6|36031.6|35881.6|14
1623599340000|2021-06-13 15:49:00|36031.4|35881.4|36032|35882|36034.9|35884.9|36031.1|35881.1|20
1623599350000|2021-06-13 15:49:10|36032.1|35882.1|36048.2|35898.2|36048.5|35898.5|36030.6|35880.6|16
1623599360000|2021-06-13 15:49:20|36048.1|35898.1|36045.8|35895.8|36049.7|35899.7|36045.8|35895.8|24
1623599370000|2021-06-13 15:49:30|36045.2|35895.2|36048.4|35898.4|36049.4|35899.4|36044.9|35894.9|20
1623599380000|2021-06-13 15:49:40|36048.3|35898.3|36050.9|35900.9|36051.1|35901.1|36048.3|35898.3|10
1623599390000|2021-06-13 15:49:50|36050.4|35900.4|36050.9|35900.9|36054.4|35904.4|36050.4|35900.4|27
1623599400000|2021-06-13 15:50:00|36051.1|35901.1|36087.3|35937.3|36091.5|35941.5|36050.5|35900.5|37
1623599410000|2021-06-13 15:50:10|36086.8|35936.8|36097|35947|36098.6|35948.6|36083.6|35933.6|31
1623599420000|2021-06-13 15:50:20|36098.8|35948.8|36098.9|35948.9|36114.9|35964.9|36094.5|35944.5|36
1623599430000|2021-06-13 15:50:30|36098.5|35948.5|36098.9|35948.9|36100.3|35950.3|36097.9|35947.9|21
1623599440000|2021-06-13 15:50:40|36098.8|35948.8|36096.7|35946.7|36099.8|35949.8|36095.3|35945.3|34
1623599450000|2021-06-13 15:50:50|36096.5|35946.5|36100.8|35950.8|36101.1|35951.1|36092.7|35942.7|30
1623599460000|2021-06-13 15:51:00|36100.7|35950.7|36103|35953|36103.6|35953.6|36100.3|35950.3|25
1623599470000|2021-06-13 15:51:10|36102.5|35952.5|36108|35958|36110.1|35960.1|36102.5|35952.5|30
1623599480000|2021-06-13 15:51:20|36108.1|35958.1|36129.1|35979.1|36129.5|35979.5|36107.4|35957.4|33
1623599490000|2021-06-13 15:51:30|36128.9|35978.9|36113.5|35963.5|36128.9|35978.9|36110|35960|38
1623599500000|2021-06-13 15:51:40|36112.2|35962.2|36114.2|35964.2|36116.9|35966.9|36109.3|35959.3|38
1623599510000|2021-06-13 15:51:50|36113.9|35963.9|36125.3|35975.3|36129|35979|36113.9|35963.9|34
1623599520000|2021-06-13 15:52:00|36127.6|35977.6|36129.1|35979.1|36130.8|35980.8|36121.7|35971.7|34
1623599530000|2021-06-13 15:52:10|36129.2|35979.2|36121.9|35971.9|36129.5|35979.5|36121.9|35971.9|24
1623599540000|2021-06-13 15:52:20|36119.3|35969.3|36119.5|35969.5|36120.3|35970.3|36116.8|35966.8|30
1623599550000|2021-06-13 15:52:30|36119.2|35969.2|36119.2|35969.2|36120.5|35970.5|36116.7|35966.7|21
1623599560000|2021-06-13 15:52:40|36119.4|35969.4|36112.9|35962.9|36119.5|35969.5|36112.9|35962.9|21
1623599570000|2021-06-13 15:52:50|36113.5|35963.5|36112.9|35962.9|36113.5|35963.5|36109.4|35959.4|31
1623599580000|2021-06-13 15:53:00|36112.6|35962.6|36110.5|35960.5|36113|35963|36110.4|35960.4|22
1623599590000|2021-06-13 15:53:10|36110.3|35960.3|36100.5|35950.5|36111.8|35961.8|36100.5|35950.5|25
1623599600000|2021-06-13 15:53:20|36100.4|35950.4|36102.6|35952.6|36104.4|35954.4|36100.4|35950.4|26
1623599610000|2021-06-13 15:53:30|36102.7|35952.7|36102.3|35952.3|36103|35953|36099.5|35949.5|27
1623599620000|2021-06-13 15:53:40|36102.4|35952.4|36092.5|35942.5|36102.4|35952.4|36092.5|35942.5|13
1623599630000|2021-06-13 15:53:50|36092.6|35942.6|36091.9|35941.9|36092.6|35942.6|36091.2|35941.2|22
1623599640000|2021-06-13 15:54:00|36092.3|35942.3|36117.2|35967.2|36121.9|35971.9|36092.1|35942.1|36
1623599650000|2021-06-13 15:54:10|36120.7|35970.7|36113.3|35963.3|36120.8|35970.8|36112.4|35962.4|25
1623599660000|2021-06-13 15:54:20|36113.8|35963.8|36114.3|35964.3|36115|35965|36112.6|35962.6|22
1623599670000|2021-06-13 15:54:30|36114.5|35964.5|36110.6|35960.6|36115.2|35965.2|36110.6|35960.6|19
1623599680000|2021-06-13 15:54:40|36109.8|35959.8|36099.3|35949.3|36109.8|35959.8|36099|35949|21
1623599690000|2021-06-13 15:54:50|36099.5|35949.5|36101|35951|36101|35951|36098.2|35948.2|30
1623599700000|2021-06-13 15:55:00|36104.9|35954.9|36108.6|35958.6|36110.9|35960.9|36104.9|35954.9|27
1623599710000|2021-06-13 15:55:10|36109.5|35959.5|36097.6|35947.6|36109.5|35959.5|36097.6|35947.6|21
1623599720000|2021-06-13 15:55:20|36097.5|35947.5|36095|35945|36097.7|35947.7|36094.4|35944.4|24
1623599730000|2021-06-13 15:55:30|36094.6|35944.6|36095|35945|36095.2|35945.2|36094|35944|7
1623599740000|2021-06-13 15:55:40|36095.1|35945.1|36091.6|35941.6|36095.1|35945.1|36091.5|35941.5|6
1623599750000|2021-06-13 15:55:50|36091.9|35941.9|36083.7|35933.7|36091.9|35941.9|36083.7|35933.7|20
1623599760000|2021-06-13 15:56:00|36083.4|35933.4|36078.5|35928.5|36083.5|35933.5|36073.6|35923.6|30
1623599770000|2021-06-13 15:56:10|36078.3|35928.3|36083.2|35933.2|36083.6|35933.6|36078.3|35928.3|26
1623599780000|2021-06-13 15:56:20|36082.4|35932.4|36079.7|35929.7|36082.4|35932.4|36079.7|35929.7|26
1623599790000|2021-06-13 15:56:30|36079.1|35929.1|36081.1|35931.1|36081.9|35931.9|36079.1|35929.1|27
1623599800000|2021-06-13 15:56:40|36081.5|35931.5|36089.6|35939.6|36089.6|35939.6|36080.3|35930.3|18
1623599810000|2021-06-13 15:56:50|36090.1|35940.1|36090.9|35940.9|36093.2|35943.2|36088.8|35938.8|21
1623599820000|2021-06-13 15:57:00|36091.8|35941.8|36095.2|35945.2|36095.7|35945.7|36091.1|35941.1|23
1623599830000|2021-06-13 15:57:10|36095.1|35945.1|36094.9|35944.9|36095.1|35945.1|36094.3|35944.3|19
1623599840000|2021-06-13 15:57:20|36094.8|35944.8|36094.8|35944.8|36095.3|35945.3|36094.5|35944.5|15
1623599850000|2021-06-13 15:57:30|36096.2|35946.2|36096.3|35946.3|36096.8|35946.8|36095.5|35945.5|16
1623599860000|2021-06-13 15:57:40|36096.5|35946.5|36120.8|35970.8|36120.8|35970.8|36096.5|35946.5|34
1623599870000|2021-06-13 15:57:50|36121.5|35971.5|36124.9|35974.9|36127.1|35977.1|36121.5|35971.5|37
1623599880000|2021-06-13 15:58:00|36125|35975|36121|35971|36126.8|35976.8|36120.1|35970.1|30
1623599890000|2021-06-13 15:58:10|36121.1|35971.1|36120.7|35970.7|36121.6|35971.6|36118.7|35968.7|35
1623599900000|2021-06-13 15:58:20|36120.2|35970.2|36119.1|35969.1|36120.8|35970.8|36118.6|35968.6|24
1623599910000|2021-06-13 15:58:30|36117.2|35967.2|36127.6|35977.6|36128.5|35978.5|36116.9|35966.9|24
1623599920000|2021-06-13 15:58:40|36127.4|35977.4|36127.1|35977.1|36129.2|35979.2|36126.8|35976.8|21
1623599930000|2021-06-13 15:58:50|36127.2|35977.2|36140.7|35990.7|36144.5|35994.5|36126.8|35976.8|34
1623599940000|2021-06-13 15:59:00|36141.4|35991.4|36143.5|35993.5|36146.4|35996.4|36137.8|35987.8|28
1623599950000|2021-06-13 15:59:10|36142.9|35992.9|36126.1|35976.1|36143|35993|36125.9|35975.9|31
1623599960000|2021-06-13 15:59:20|36126.7|35976.7|36127.6|35977.6|36127.9|35977.9|36126.3|35976.3|32
1623599970000|2021-06-13 15:59:30|36127.3|35977.3|36132.9|35982.9|36132.9|35982.9|36127.3|35977.3|24
1623599980000|2021-06-13 15:59:40|36133|35983|36123.5|35973.5|36133.1|35983.1|36122.6|35972.6|26
1623599990000|2021-06-13 15:59:50|36123.8|35973.8|36119.9|35969.9|36123.9|35973.9|36119.7|35969.7|27
1623600000000|2021-06-13 16:00:00|36119.8|35969.8|36132.3|35982.3|36132.3|35982.3|36119.5|35969.5|26
1623600010000|2021-06-13 16:00:10|36134|35984|36127|35977|36139.8|35989.8|36127|35977|39
1623600020000|2021-06-13 16:00:20|36127.9|35977.9|36137.2|35987.2|36137.4|35987.4|36122.7|35972.7|31
1623600030000|2021-06-13 16:00:30|36136.3|35986.3|36143.4|35993.4|36143.4|35993.4|36136.3|35986.3|28
1623600040000|2021-06-13 16:00:40|36143.5|35993.5|36156.4|36006.4|36160.1|36010.1|36143.5|35993.5|27
1623600050000|2021-06-13 16:00:50|36152.7|36002.7|36157.1|36007.1|36157.3|36007.3|36148.5|35998.5|32
1623600060000|2021-06-13 16:01:00|36157.4|36007.4|36191.7|36041.7|36191.7|36041.7|36157.1|36007.1|36
1623600070000|2021-06-13 16:01:10|36195.8|36045.8|36191.7|36041.7|36199.7|36049.7|36179.8|36029.8|36
1623600080000|2021-06-13 16:01:20|36191.8|36041.8|36180.8|36030.8|36194.6|36044.6|36180.8|36030.8|37
1623600090000|2021-06-13 16:01:30|36178.7|36028.7|36182.9|36032.9|36183.8|36033.8|36166.7|36016.7|39
1623600100000|2021-06-13 16:01:40|36184.1|36034.1|36188.3|36038.3|36190.1|36040.1|36184.1|36034.1|29
1623600110000|2021-06-13 16:01:50|36188.1|36038.1|36166.6|36016.6|36188.1|36038.1|36165.1|36015.1|40
1623600120000|2021-06-13 16:02:00|36166.4|36016.4|36169.9|36019.9|36175.3|36025.3|36164.5|36014.5|30
1623600130000|2021-06-13 16:02:10|36169.5|36019.5|36171.1|36021.1|36172.4|36022.4|36169.3|36019.3|33
1623600140000|2021-06-13 16:02:20|36170.8|36020.8|36165.1|36015.1|36171|36021|36164|36014|31
1623600150000|2021-06-13 16:02:30|36164.4|36014.4|36157.5|36007.5|36164.6|36014.6|36157.5|36007.5|28
1623600160000|2021-06-13 16:02:40|36157.1|36007.1|36154.9|36004.9|36157.3|36007.3|36151.1|36001.1|28
1623600170000|2021-06-13 16:02:50|36154.1|36004.1|36168.9|36018.9|36170.1|36020.1|36152.3|36002.3|31
1623600180000|2021-06-13 16:03:00|36167.8|36017.8|36169|36019|36169.6|36019.6|36165|36015|29
1623600190000|2021-06-13 16:03:10|36168.3|36018.3|36158.2|36008.2|36168.3|36018.3|36158.2|36008.2|26
1623600200000|2021-06-13 16:03:20|36157.8|36007.8|36146.1|35996.1|36161.5|36011.5|36145.4|35995.4|29
1623600210000|2021-06-13 16:03:30|36145.8|35995.8|36147.7|35997.7|36153|36003|36145.3|35995.3|32
1623600220000|2021-06-13 16:03:40|36147.8|35997.8|36148.2|35998.2|36148.6|35998.6|36147.4|35997.4|27
1623600230000|2021-06-13 16:03:50|36148.8|35998.8|36148.1|35998.1|36148.8|35998.8|36147.1|35997.1|23
1623600240000|2021-06-13 16:04:00|36148|35998|36147|35997|36150.5|36000.5|36146.8|35996.8|26
1623600250000|2021-06-13 16:04:10|36147.9|35997.9|36139.8|35989.8|36148|35998|36139.8|35989.8|30
1623600260000|2021-06-13 16:04:20|36140.5|35990.5|36132.6|35982.6|36141.5|35991.5|36132.1|35982.1|23
1623600270000|2021-06-13 16:04:30|36132.7|35982.7|36121.8|35971.8|36132.7|35982.7|36121.6|35971.6|35
1623600280000|2021-06-13 16:04:40|36121.7|35971.7|36100.9|35950.9|36121.7|35971.7|36100|35950|35
1623600290000|2021-06-13 16:04:50|36101.6|35951.6|36099.4|35949.4|36101.7|35951.7|36095.7|35945.7|32
1623600300000|2021-06-13 16:05:00|36099.7|35949.7|36118.3|35968.3|36119.7|35969.7|36099.2|35949.2|34
1623600310000|2021-06-13 16:05:10|36116.6|35966.6|36116.1|35966.1|36117.9|35967.9|36114.3|35964.3|30
1623600320000|2021-06-13 16:05:20|36116.3|35966.3|36114.8|35964.8|36121.8|35971.8|36112.3|35962.3|35
1623600330000|2021-06-13 16:05:30|36114.9|35964.9|36114.7|35964.7|36118.5|35968.5|36113.7|35963.7|30
1623600340000|2021-06-13 16:05:40|36114.9|35964.9|36095.1|35945.1|36115|35965|36095.1|35945.1|31
1623600350000|2021-06-13 16:05:50|36094.7|35944.7|36090.7|35940.7|36098.3|35948.3|36090.4|35940.4|31
1623600360000|2021-06-13 16:06:00|36090.9|35940.9|36079.9|35929.9|36090.9|35940.9|36077.9|35927.9|33
1623600370000|2021-06-13 16:06:10|36077.7|35927.7|36081.3|35931.3|36082.8|35932.8|36077.5|35927.5|30
1623600380000|2021-06-13 16:06:20|36080.8|35930.8|36100.4|35950.4|36101.1|35951.1|36080.3|35930.3|33
1623600390000|2021-06-13 16:06:30|36100.2|35950.2|36102.2|35952.2|36104.6|35954.6|36091.7|35941.7|30
1623600400000|2021-06-13 16:06:40|36103|35953|36106.9|35956.9|36113.9|35963.9|36101.9|35951.9|33
1623600410000|2021-06-13 16:06:50|36107.4|35957.4|36105.4|35955.4|36110.3|35960.3|36105.4|35955.4|16
1623600420000|2021-06-13 16:07:00|36106.5|35956.5|36128.3|35978.3|36128.7|35978.7|36106.5|35956.5|28
1623600430000|2021-06-13 16:07:10|36128.4|35978.4|36120.5|35970.5|36128.6|35978.6|36120.5|35970.5|28
1623600440000|2021-06-13 16:07:20|36120.2|35970.2|36113.3|35963.3|36120.2|35970.2|36107.6|35957.6|30
1623600450000|2021-06-13 16:07:30|36112.8|35962.8|36109.1|35959.1|36112.8|35962.8|36109.1|35959.1|27
1623600460000|2021-06-13 16:07:40|36109.2|35959.2|36106.4|35956.4|36109.2|35959.2|36106.2|35956.2|27
1623600470000|2021-06-13 16:07:50|36106.3|35956.3|36106.9|35956.9|36107.2|35957.2|36105.5|35955.5|29
1623600480000|2021-06-13 16:08:00|36106.8|35956.8|36128.6|35978.6|36130.6|35980.6|36106.8|35956.8|27
1623600490000|2021-06-13 16:08:10|36128.4|35978.4|36128.9|35978.9|36129.9|35979.9|36126.8|35976.8|27
1623600500000|2021-06-13 16:08:20|36128.5|35978.5|36135.5|35985.5|36135.9|35985.9|36128.4|35978.4|29
1623600510000|2021-06-13 16:08:30|36135.6|35985.6|36140.8|35990.8|36141|35991|36134.3|35984.3|16
1623600520000|2021-06-13 16:08:40|36141|35991|36141.2|35991.2|36141.2|35991.2|36140.8|35990.8|15
1623600530000|2021-06-13 16:08:50|36141.4|35991.4|36143.6|35993.6|36144.2|35994.2|36140.4|35990.4|24
1623600540000|2021-06-13 16:09:00|36143.9|35993.9|36146.7|35996.7|36146.7|35996.7|36142.9|35992.9|19
1623600550000|2021-06-13 16:09:10|36145.4|35995.4|36144.6|35994.6|36145.4|35995.4|36144.1|35994.1|22
1623600560000|2021-06-13 16:09:20|36144.7|35994.7|36144|35994|36146.6|35996.6|36143.6|35993.6|19
1623600570000|2021-06-13 16:09:30|36143.7|35993.7|36141.7|35991.7|36145.2|35995.2|36140.6|35990.6|26
1623600580000|2021-06-13 16:09:40|36141.5|35991.5|36142.2|35992.2|36142.8|35992.8|36141.4|35991.4|16
1623600590000|2021-06-13 16:09:50|36141.7|35991.7|36141.5|35991.5|36141.9|35991.9|36139.9|35989.9|26
1623600600000|2021-06-13 16:10:00|36141.7|35991.7|36141.1|35991.1|36141.7|35991.7|36140.4|35990.4|17
1623600610000|2021-06-13 16:10:10|36141|35991|36141.4|35991.4|36141.9|35991.9|36141|35991|13
1623600620000|2021-06-13 16:10:20|36141.6|35991.6|36142.5|35992.5|36142.8|35992.8|36140|35990|19
1623600630000|2021-06-13 16:10:30|36142.7|35992.7|36142.5|35992.5|36143|35993|36142.2|35992.2|22
1623600640000|2021-06-13 16:10:40|36142.3|35992.3|36131.2|35981.2|36142.7|35992.7|36131.2|35981.2|28
1623600650000|2021-06-13 16:10:50|36129.9|35979.9|36128.6|35978.6|36132.5|35982.5|36127.7|35977.7|28
1623600660000|2021-06-13 16:11:00|36128.3|35978.3|36133.1|35983.1|36142.4|35992.4|36128.3|35978.3|25
1623600670000|2021-06-13 16:11:10|36133.4|35983.4|36129.9|35979.9|36133.4|35983.4|36128.1|35978.1|24
1623600680000|2021-06-13 16:11:20|36130|35980|36121.4|35971.4|36130.1|35980.1|36121.4|35971.4|21
1623600690000|2021-06-13 16:11:30|36120.7|35970.7|36122.1|35972.1|36122.1|35972.1|36115.1|35965.1|31
1623600700000|2021-06-13 16:11:40|36122.3|35972.3|36116.6|35966.6|36122.3|35972.3|36116.6|35966.6|26
1623600710000|2021-06-13 16:11:50|36116.5|35966.5|36109|35959|36116.5|35966.5|36108.5|35958.5|26
1623600720000|2021-06-13 16:12:00|36108.9|35958.9|36119.5|35969.5|36122.3|35972.3|36108.5|35958.5|28
1623600730000|2021-06-13 16:12:10|36119.3|35969.3|36122.8|35972.8|36124.7|35974.7|36119|35969|26
1623600740000|2021-06-13 16:12:20|36122.7|35972.7|36116.1|35966.1|36123.7|35973.7|36115.7|35965.7|30
1623600750000|2021-06-13 16:12:30|36116.2|35966.2|36115.4|35965.4|36120.1|35970.1|36115|35965|24
1623600760000|2021-06-13 16:12:40|36115.2|35965.2|36116.3|35966.3|36116.5|35966.5|36114.6|35964.6|20
1623600770000|2021-06-13 16:12:50|36116.4|35966.4|36132.6|35982.6|36134.9|35984.9|36115.2|35965.2|29
1623600780000|2021-06-13 16:13:00|36132.7|35982.7|36160.8|36010.8|36160.8|36010.8|36132.6|35982.6|23
1623600790000|2021-06-13 16:13:10|36161.4|36011.4|36159.6|36009.6|36162.6|36012.6|36156.4|36006.4|36
1623600800000|2021-06-13 16:13:20|36159.7|36009.7|36199.5|36049.5|36207.9|36057.9|36159.7|36009.7|40
1623600810000|2021-06-13 16:13:30|36197.6|36047.6|36206.3|36056.3|36207|36057|36194.9|36044.9|38
1623600820000|2021-06-13 16:13:40|36205.1|36055.1|36407.5|36257.5|36407.5|36257.5|36205.1|36055.1|38
1623600830000|2021-06-13 16:13:50|36408.9|36258.9|36505|36355|36522.1|36372.1|36395.9|36245.9|40
1623600840000|2021-06-13 16:14:00|36514.2|36364.2|36500.1|36350.1|36531.1|36381.1|36498.7|36348.7|40
1623600850000|2021-06-13 16:14:10|36499.5|36349.5|36525|36375|36558|36408|36498.5|36348.5|37
1623600860000|2021-06-13 16:14:20|36519.3|36369.3|36478.6|36328.6|36519.3|36369.3|36478.6|36328.6|37
1623600870000|2021-06-13 16:14:30|36477.4|36327.4|36516.9|36366.9|36517|36367|36466.5|36316.5|39
1623600880000|2021-06-13 16:14:40|36518|36368|36520.1|36370.1|36523.7|36373.7|36499.9|36349.9|40
1623600890000|2021-06-13 16:14:50|36519.1|36369.1|36553.9|36403.9|36553.9|36403.9|36502.1|36352.1|37
1623600900000|2021-06-13 16:15:00|36555|36405|36518.6|36368.6|36560.9|36410.9|36516.7|36366.7|40
1623600910000|2021-06-13 16:15:10|36518.5|36368.5|36517.9|36367.9|36518.5|36368.5|36506.6|36356.6|40
1623600920000|2021-06-13 16:15:20|36519.6|36369.6|36515.8|36365.8|36529.2|36379.2|36507.2|36357.2|38
1623600930000|2021-06-13 16:15:30|36514.4|36364.4|36516.4|36366.4|36521|36371|36507|36357|40
1623600940000|2021-06-13 16:15:40|36514.8|36364.8|36544.4|36394.4|36544.4|36394.4|36509.5|36359.5|38
1623600950000|2021-06-13 16:15:50|36549.2|36399.2|36587.7|36437.7|36587.7|36437.7|36548.4|36398.4|40
1623600960000|2021-06-13 16:16:00|36591.4|36441.4|36769.6|36619.6|36783.6|36633.6|36591.4|36441.4|40
1623600970000|2021-06-13 16:16:10|36769.8|36619.8|36760.6|36610.6|36778.9|36628.9|36696.1|36546.1|40
1623600980000|2021-06-13 16:16:20|36759.6|36609.6|36775.5|36625.5|36791.3|36641.3|36759.6|36609.6|39
1623600990000|2021-06-13 16:16:30|36774.9|36624.9|36803.7|36653.7|36811.4|36661.4|36774.9|36624.9|40
1623601000000|2021-06-13 16:16:40|36805.4|36655.4|36759.2|36609.2|36816.8|36666.8|36758.1|36608.1|39
1623601010000|2021-06-13 16:16:50|36757.8|36607.8|36796.3|36646.3|36824.2|36674.2|36757.8|36607.8|38
1623601020000|2021-06-13 16:17:00|36794.3|36644.3|36780|36630|36794.3|36644.3|36777.2|36627.2|38
1623601030000|2021-06-13 16:17:10|36778.1|36628.1|36793.8|36643.8|36793.8|36643.8|36776.1|36626.1|40
1623601040000|2021-06-13 16:17:20|36801.9|36651.9|36799.8|36649.8|36812.2|36662.2|36792.8|36642.8|37
1623601050000|2021-06-13 16:17:30|36800.2|36650.2|36863.3|36713.3|36863.3|36713.3|36800.2|36650.2|39
1623601060000|2021-06-13 16:17:40|36862.6|36712.6|36839.8|36689.8|36894.3|36744.3|36839.8|36689.8|39
1623601070000|2021-06-13 16:17:50|36836|36686|36841.1|36691.1|36863.4|36713.4|36829.3|36679.3|39
1623601080000|2021-06-13 16:18:00|36840.5|36690.5|36890.9|36740.9|36896.6|36746.6|36830.8|36680.8|39
1623601090000|2021-06-13 16:18:10|36889.8|36739.8|36854.2|36704.2|36889.8|36739.8|36853.2|36703.2|40
1623601100000|2021-06-13 16:18:20|36854.3|36704.3|36883.2|36733.2|36883.2|36733.2|36853.4|36703.4|39
1623601110000|2021-06-13 16:18:30|36884.7|36734.7|36879.4|36729.4|36884.7|36734.7|36873.5|36723.5|36
1623601120000|2021-06-13 16:18:40|36878.8|36728.8|36875.2|36725.2|36888|36738|36867.3|36717.3|40
1623601130000|2021-06-13 16:18:50|36876.7|36726.7|36864.3|36714.3|36885.2|36735.2|36864.3|36714.3|39
1623601140000|2021-06-13 16:19:00|36864.2|36714.2|36858.1|36708.1|36864.2|36714.2|36839.2|36689.2|39
1623601150000|2021-06-13 16:19:10|36855.5|36705.5|36831|36681|36855.5|36705.5|36831|36681|35
1623601160000|2021-06-13 16:19:20|36829.1|36679.1|36809.6|36659.6|36829.1|36679.1|36809.6|36659.6|36
1623601170000|2021-06-13 16:19:30|36807.5|36657.5|36842.5|36692.5|36843.1|36693.1|36802.7|36652.7|35
1623601180000|2021-06-13 16:19:40|36835.4|36685.4|36862.2|36712.2|36862.8|36712.8|36833.5|36683.5|36
1623601190000|2021-06-13 16:19:50|36862.6|36712.6|36867|36717|36868.9|36718.9|36854.3|36704.3|38
1623601200000|2021-06-13 16:20:00|36866.8|36716.8|36835.6|36685.6|36867.7|36717.7|36834|36684|33
1623601210000|2021-06-13 16:20:10|36837.6|36687.6|36859.4|36709.4|36863.5|36713.5|36837.6|36687.6|36
1623601220000|2021-06-13 16:20:20|36857.4|36707.4|36846.7|36696.7|36857.4|36707.4|36843.5|36693.5|33
1623601230000|2021-06-13 16:20:30|36846.9|36696.9|36844.8|36694.8|36846.9|36696.9|36841.4|36691.4|24
1623601240000|2021-06-13 16:20:40|36845|36695|36844.9|36694.9|36847.3|36697.3|36839.6|36689.6|31
1623601250000|2021-06-13 16:20:50|36845.9|36695.9|36821.1|36671.1|36845.9|36695.9|36821.1|36671.1|33
1623601260000|2021-06-13 16:21:00|36820.9|36670.9|36808.6|36658.6|36821.5|36671.5|36796.4|36646.4|37
1623601270000|2021-06-13 16:21:10|36808|36658|36786.5|36636.5|36808.2|36658.2|36783.2|36633.2|40
1623601280000|2021-06-13 16:21:20|36786.8|36636.8|36784|36634|36796.5|36646.5|36778.5|36628.5|37
1623601290000|2021-06-13 16:21:30|36785.3|36635.3|36778|36628|36788.1|36638.1|36775.7|36625.7|35
1623601300000|2021-06-13 16:21:40|36778.3|36628.3|36790.6|36640.6|36790.6|36640.6|36774.1|36624.1|37
1623601310000|2021-06-13 16:21:50|36791.3|36641.3|36808.5|36658.5|36818.2|36668.2|36791.3|36641.3|38
1623601320000|2021-06-13 16:22:00|36808.9|36658.9|36824.9|36674.9|36825.6|36675.6|36802.2|36652.2|39
1623601330000|2021-06-13 16:22:10|36825.6|36675.6|36824|36674|36832.4|36682.4|36807.4|36657.4|39
1623601340000|2021-06-13 16:22:20|36822.5|36672.5|36827.1|36677.1|36835|36685|36822.5|36672.5|37
1623601350000|2021-06-13 16:22:30|36829.1|36679.1|36861.3|36711.3|36863.6|36713.6|36829.1|36679.1|35
1623601360000|2021-06-13 16:22:40|36860.9|36710.9|36883.5|36733.5|36887.3|36737.3|36859.6|36709.6|31
1623601370000|2021-06-13 16:22:50|36881|36731|36948.7|36798.7|36958.7|36808.7|36876|36726|39
1623601380000|2021-06-13 16:23:00|36937.3|36787.3|36949.3|36799.3|36949.3|36799.3|36894|36744|38
1623601390000|2021-06-13 16:23:10|36938.5|36788.5|36915.7|36765.7|36949.9|36799.9|36914.8|36764.8|37
1623601400000|2021-06-13 16:23:20|36914.2|36764.2|36915.6|36765.6|36916.8|36766.8|36903.6|36753.6|38
1623601410000|2021-06-13 16:23:30|36914.1|36764.1|36888.3|36738.3|36914.1|36764.1|36887|36737|30
1623601420000|2021-06-13 16:23:40|36887.5|36737.5|36903.5|36753.5|36910.7|36760.7|36887.2|36737.2|40
1623601430000|2021-06-13 16:23:50|36906|36756|36915.6|36765.6|36918.2|36768.2|36903.2|36753.2|35
1623601440000|2021-06-13 16:24:00|36916.4|36766.4|36911.6|36761.6|36916.4|36766.4|36901.3|36751.3|37
1623601450000|2021-06-13 16:24:10|36912.2|36762.2|36918.7|36768.7|36923.4|36773.4|36909.7|36759.7|37
1623601460000|2021-06-13 16:24:20|36920.7|36770.7|36905.5|36755.5|36921.7|36771.7|36904.3|36754.3|32
1623601470000|2021-06-13 16:24:30|36906|36756|36902.3|36752.3|36908.9|36758.9|36902.3|36752.3|36
1623601480000|2021-06-13 16:24:40|36898.6|36748.6|36873.2|36723.2|36898.6|36748.6|36866.6|36716.6|36
1623601490000|2021-06-13 16:24:50|36872.8|36722.8|36912.1|36762.1|36914.4|36764.4|36871.6|36721.6|38
1623601500000|2021-06-13 16:25:00|36913.3|36763.3|36907.2|36757.2|36913.3|36763.3|36902.5|36752.5|36
1623601510000|2021-06-13 16:25:10|36906.5|36756.5|36908.9|36758.9|36913.6|36763.6|36898.1|36748.1|36
1623601520000|2021-06-13 16:25:20|36908.5|36758.5|36915.1|36765.1|36915.1|36765.1|36891.9|36741.9|38
1623601530000|2021-06-13 16:25:30|36914.6|36764.6|36936.7|36786.7|36936.7|36786.7|36911|36761|34
1623601540000|2021-06-13 16:25:40|36935.1|36785.1|36942.3|36792.3|36944.5|36794.5|36930.9|36780.9|39
1623601550000|2021-06-13 16:25:50|36941|36791|36912.2|36762.2|36941.9|36791.9|36911.2|36761.2|39
1623601560000|2021-06-13 16:26:00|36915.4|36765.4|36937|36787|36944.4|36794.4|36914.1|36764.1|37
1623601570000|2021-06-13 16:26:10|36937.1|36787.1|36957.6|36807.6|36957.6|36807.6|36935.1|36785.1|33
1623601580000|2021-06-13 16:26:20|36961.4|36811.4|36983.1|36833.1|36983.1|36833.1|36961.4|36811.4|37
1623601590000|2021-06-13 16:26:30|36983.2|36833.2|36952.6|36802.6|36991.4|36841.4|36952.6|36802.6|39
1623601600000|2021-06-13 16:26:40|36952.4|36802.4|36953.9|36803.9|36954.7|36804.7|36946.3|36796.3|30
1623601610000|2021-06-13 16:26:50|36952.8|36802.8|36966.3|36816.3|36970.2|36820.2|36950.8|36800.8|36
1623601620000|2021-06-13 16:27:00|36965.7|36815.7|36971.9|36821.9|36974.2|36824.2|36965.3|36815.3|32
1623601630000|2021-06-13 16:27:10|36973.7|36823.7|36982.8|36832.8|36982.8|36832.8|36967.2|36817.2|29
1623601640000|2021-06-13 16:27:20|36989.6|36839.6|36993.9|36843.9|36993.9|36843.9|36980.8|36830.8|37
1623601650000|2021-06-13 16:27:30|36994.9|36844.9|36983.1|36833.1|36997.2|36847.2|36980.5|36830.5|36
1623601660000|2021-06-13 16:27:40|36984.6|36834.6|37001.7|36851.7|37003.2|36853.2|36984.2|36834.2|35
1623601670000|2021-06-13 16:27:50|37002.7|36852.7|37005.4|36855.4|37005.4|36855.4|36997.4|36847.4|36
1623601680000|2021-06-13 16:28:00|37006|36856|37018.7|36868.7|37033.7|36883.7|37005.7|36855.7|36
1623601690000|2021-06-13 16:28:10|37017.3|36867.3|36992.7|36842.7|37018.1|36868.1|36991.7|36841.7|37
1623601700000|2021-06-13 16:28:20|36993|36843|37003.5|36853.5|37004|36854|36991.5|36841.5|33
1623601710000|2021-06-13 16:28:30|37004.2|36854.2|37015|36865|37021.3|36871.3|36999.3|36849.3|38
1623601720000|2021-06-13 16:28:40|37014.6|36864.6|36998.9|36848.9|37016.8|36866.8|36998.9|36848.9|35
1623601730000|2021-06-13 16:28:50|36998.8|36848.8|36987.6|36837.6|37004|36854|36987.4|36837.4|35
1623601740000|2021-06-13 16:29:00|36984.7|36834.7|36978.1|36828.1|36986.4|36836.4|36977.7|36827.7|35
1623601750000|2021-06-13 16:29:10|36976.7|36826.7|36989|36839|36993.6|36843.6|36972.3|36822.3|38
1623601760000|2021-06-13 16:29:20|36988.9|36838.9|36982.9|36832.9|36995.6|36845.6|36980.1|36830.1|38
1623601770000|2021-06-13 16:29:30|36983.4|36833.4|36944.6|36794.6|36983.7|36833.7|36944.1|36794.1|37
1623601780000|2021-06-13 16:29:40|36946.3|36796.3|36934.1|36784.1|36946.3|36796.3|36932.3|36782.3|38
1623601790000|2021-06-13 16:29:50|36935|36785|36930.2|36780.2|36935.9|36785.9|36930|36780|36
1623601800000|2021-06-13 16:30:00|36930.4|36780.4|36977.7|36827.7|36981|36831|36930.4|36780.4|36
1623601810000|2021-06-13 16:30:10|36972.7|36822.7|36988.1|36838.1|36988.1|36838.1|36971.8|36821.8|31
1623601820000|2021-06-13 16:30:20|36990.8|36840.8|36989.8|36839.8|37000.6|36850.6|36988|36838|33
1623601830000|2021-06-13 16:30:30|36990.2|36840.2|36984.5|36834.5|36992|36842|36983.9|36833.9|38
1623601840000|2021-06-13 16:30:40|36984.8|36834.8|36997.3|36847.3|36999.6|36849.6|36983.1|36833.1|39
1623601850000|2021-06-13 16:30:50|36997.4|36847.4|36981|36831|36997.7|36847.7|36979.4|36829.4|30
1623601860000|2021-06-13 16:31:00|36982.2|36832.2|36975|36825|36982.2|36832.2|36975|36825|33
1623601870000|2021-06-13 16:31:10|36975.3|36825.3|36990.9|36840.9|36994.1|36844.1|36975.3|36825.3|35
1623601880000|2021-06-13 16:31:20|36992.5|36842.5|36988.1|36838.1|36994.2|36844.2|36983.6|36833.6|37
1623601890000|2021-06-13 16:31:30|36987.5|36837.5|36985.2|36835.2|36994.5|36844.5|36985.2|36835.2|27
1623601900000|2021-06-13 16:31:40|36984.5|36834.5|36985.3|36835.3|36985.3|36835.3|36982.9|36832.9|24
1623601910000|2021-06-13 16:31:50|36984.5|36834.5|36982.2|36832.2|36984.5|36834.5|36981.7|36831.7|29
1623601920000|2021-06-13 16:32:00|36982.3|36832.3|37016.6|36866.6|37016.6|36866.6|36982.2|36832.2|32
1623601930000|2021-06-13 16:32:10|37019.8|36869.8|37018.6|36868.6|37032|36882|37017.6|36867.6|34
1623601940000|2021-06-13 16:32:20|37018.1|36868.1|37029.6|36879.6|37030.3|36880.3|37016|36866|35
1623601950000|2021-06-13 16:32:30|37029|36879|37017.8|36867.8|37029|36879|37017.8|36867.8|37
1623601960000|2021-06-13 16:32:40|37016.7|36866.7|37006.7|36856.7|37019.8|36869.8|37005.8|36855.8|35
1623601970000|2021-06-13 16:32:50|37007.2|36857.2|37003.4|36853.4|37009.2|36859.2|37003.4|36853.4|33
1623601980000|2021-06-13 16:33:00|37000.4|36850.4|37004.6|36854.6|37005.4|36855.4|36997.9|36847.9|35
1623601990000|2021-06-13 16:33:10|37005.4|36855.4|37018.5|36868.5|37022.9|36872.9|37003.2|36853.2|38
1623602000000|2021-06-13 16:33:20|37018.2|36868.2|37016.6|36866.6|37018.2|36868.2|37015.7|36865.7|28
1623602010000|2021-06-13 16:33:30|37016.7|36866.7|36980.4|36830.4|37016.7|36866.7|36980.4|36830.4|38
1623602020000|2021-06-13 16:33:40|36978.9|36828.9|36973.8|36823.8|36981.1|36831.1|36973.7|36823.7|34
1623602030000|2021-06-13 16:33:50|36973.4|36823.4|36971.7|36821.7|36973.8|36823.8|36970.2|36820.2|32
1623602040000|2021-06-13 16:34:00|36971.1|36821.1|36981|36831|36981|36831|36961.7|36811.7|34
1623602050000|2021-06-13 16:34:10|36980.9|36830.9|36952.9|36802.9|36980.9|36830.9|36952.6|36802.6|36
1623602060000|2021-06-13 16:34:20|36952.5|36802.5|36949.5|36799.5|36953.7|36803.7|36942.9|36792.9|37
1623602070000|2021-06-13 16:34:30|36948.2|36798.2|36943.2|36793.2|36949.6|36799.6|36942.4|36792.4|32
1623602080000|2021-06-13 16:34:40|36943|36793|36946.9|36796.9|36950.6|36800.6|36942.2|36792.2|33
1623602090000|2021-06-13 16:34:50|36947.1|36797.1|36958.1|36808.1|36958.1|36808.1|36943.6|36793.6|35
1623602100000|2021-06-13 16:35:00|36957.1|36807.1|36936.1|36786.1|36958.8|36808.8|36936.1|36786.1|35
1623602110000|2021-06-13 16:35:10|36934.1|36784.1|36936.6|36786.6|36939.2|36789.2|36930.7|36780.7|30
1623602120000|2021-06-13 16:35:20|36937.1|36787.1|36947.4|36797.4|36948.5|36798.5|36936.7|36786.7|33
1623602130000|2021-06-13 16:35:30|36947.5|36797.5|36950.7|36800.7|36951.5|36801.5|36945.2|36795.2|24
1623602140000|2021-06-13 16:35:40|36950.6|36800.6|36995|36845|36995|36845|36950.6|36800.6|39
1623602150000|2021-06-13 16:35:50|36996.6|36846.6|37027.8|36877.8|37027.8|36877.8|36996.6|36846.6|34
1623602160000|2021-06-13 16:36:00|37028.4|36878.4|37016.1|36866.1|37031.3|36881.3|37010.7|36860.7|35
1623602170000|2021-06-13 16:36:10|37020.7|36870.7|37025.5|36875.5|37027.1|36877.1|37020.4|36870.4|37
1623602180000|2021-06-13 16:36:20|37025.6|36875.6|37020.4|36870.4|37026.7|36876.7|37018.6|36868.6|35
1623602190000|2021-06-13 16:36:30|37020.8|36870.8|37019.1|36869.1|37026.9|36876.9|37018.2|36868.2|39
1623602200000|2021-06-13 16:36:40|37019|36869|37010|36860|37019|36869|37001.9|36851.9|36
1623602210000|2021-06-13 16:36:50|37010.1|36860.1|37004.6|36854.6|37010.1|36860.1|37004.1|36854.1|37
1623602220000|2021-06-13 16:37:00|37004.8|36854.8|37006.4|36856.4|37007.2|36857.2|37004|36854|33
1623602230000|2021-06-13 16:37:10|37007.1|36857.1|37010|36860|37010|36860|37005.1|36855.1|38
1623602240000|2021-06-13 16:37:20|37014.1|36864.1|37028.3|36878.3|37029.7|36879.7|37014.1|36864.1|37
1623602250000|2021-06-13 16:37:30|37028.2|36878.2|37032.9|36882.9|37038.6|36888.6|37028.2|36878.2|38
1623602260000|2021-06-13 16:37:40|37033.5|36883.5|37035.1|36885.1|37047.8|36897.8|37033.5|36883.5|35
1623602270000|2021-06-13 16:37:50|37036.3|36886.3|37043.1|36893.1|37044.8|36894.8|37034.8|36884.8|34
1623602280000|2021-06-13 16:38:00|37044.7|36894.7|37102.2|36952.2|37102.2|36952.2|37042|36892|34
1623602290000|2021-06-13 16:38:10|37102.4|36952.4|37095.6|36945.6|37159.5|37009.5|37094.3|36944.3|39
1623602300000|2021-06-13 16:38:20|37097.1|36947.1|37101.6|36951.6|37101.6|36951.6|37091.4|36941.4|32
1623602310000|2021-06-13 16:38:30|37102.1|36952.1|37104.4|36954.4|37132.2|36982.2|37100.7|36950.7|37
1623602320000|2021-06-13 16:38:40|37104.5|36954.5|37096.1|36946.1|37104.5|36954.5|37089.2|36939.2|34
1623602330000|2021-06-13 16:38:50|37097.2|36947.2|37094.2|36944.2|37097.6|36947.6|37091.7|36941.7|37
1623602340000|2021-06-13 16:39:00|37094.7|36944.7|37081.2|36931.2|37095.1|36945.1|37081.1|36931.1|35
1623602350000|2021-06-13 16:39:10|37081.9|36931.9|37047.3|36897.3|37082.7|36932.7|37044.5|36894.5|36
1623602360000|2021-06-13 16:39:20|37045|36895|37068.8|36918.8|37068.8|36918.8|37045|36895|36
1623602370000|2021-06-13 16:39:30|37071.6|36921.6|37069.1|36919.1|37075|36925|37065.2|36915.2|35
1623602380000|2021-06-13 16:39:40|37071|36921|37105|36955|37114.6|36964.6|37070.3|36920.3|37
1623602390000|2021-06-13 16:39:50|37106.2|36956.2|37119.9|36969.9|37121.5|36971.5|37105.6|36955.6|34
1623602400000|2021-06-13 16:40:00|37120.1|36970.1|37177|37027|37177|37027|37118.1|36968.1|38
1623602410000|2021-06-13 16:40:10|37181.9|37031.9|37154.7|37004.7|37199.5|37049.5|37154.7|37004.7|38
1623602420000|2021-06-13 16:40:20|37151.9|37001.9|37157|37007|37160.1|37010.1|37149.2|36999.2|33
1623602430000|2021-06-13 16:40:30|37156.6|37006.6|37167.7|37017.7|37169.3|37019.3|37152.2|37002.2|33
1623602440000|2021-06-13 16:40:40|37167.8|37017.8|37168.7|37018.7|37175.7|37025.7|37166.1|37016.1|30
1623602450000|2021-06-13 16:40:50|37169.2|37019.2|37171.2|37021.2|37176.2|37026.2|37169.2|37019.2|38
1623602460000|2021-06-13 16:41:00|37171.1|37021.1|37170.2|37020.2|37177.4|37027.4|37169.8|37019.8|36
1623602470000|2021-06-13 16:41:10|37169.3|37019.3|37154.9|37004.9|37170.3|37020.3|37154.9|37004.9|35
1623602480000|2021-06-13 16:41:20|37153.7|37003.7|37149.1|36999.1|37153.9|37003.9|37145.5|36995.5|33
1623602490000|2021-06-13 16:41:30|37148.3|36998.3|37152.1|37002.1|37152.4|37002.4|37145.7|36995.7|28
1623602500000|2021-06-13 16:41:40|37150.4|37000.4|37149.7|36999.7|37156|37006|37146.7|36996.7|37
1623602510000|2021-06-13 16:41:50|37150|37000|37152.7|37002.7|37152.7|37002.7|37148.9|36998.9|27
1623602520000|2021-06-13 16:42:00|37152.2|37002.2|37176.2|37026.2|37178.9|37028.9|37146.6|36996.6|34
1623602530000|2021-06-13 16:42:10|37175.9|37025.9|37163.8|37013.8|37182.6|37032.6|37163.2|37013.2|35
1623602540000|2021-06-13 16:42:20|37163.9|37013.9|37166.5|37016.5|37168.9|37018.9|37163.9|37013.9|31
1623602550000|2021-06-13 16:42:30|37164.4|37014.4|37146.9|36996.9|37164.4|37014.4|37143.8|36993.8|37
1623602560000|2021-06-13 16:42:40|37146.4|36996.4|37145|36995|37150.4|37000.4|37144|36994|33
1623602570000|2021-06-13 16:42:50|37145.4|36995.4|37136|36986|37147|36997|37132.8|36982.8|23
1623602580000|2021-06-13 16:43:00|37135.2|36985.2|37122.2|36972.2|37136|36986|37121.3|36971.3|38
1623602590000|2021-06-13 16:43:10|37121.9|36971.9|37123|36973|37125|36975|37119.7|36969.7|35
1623602600000|2021-06-13 16:43:20|37124.1|36974.1|37109.2|36959.2|37124.3|36974.3|37109.2|36959.2|36
1623602610000|2021-06-13 16:43:30|37109.7|36959.7|37094.1|36944.1|37109.7|36959.7|37094|36944|36
1623602620000|2021-06-13 16:43:40|37095.1|36945.1|37126.4|36976.4|37127.6|36977.6|37089.7|36939.7|35
1623602630000|2021-06-13 16:43:50|37126.6|36976.6|37144|36994|37144.2|36994.2|37126.6|36976.6|28
1623602640000|2021-06-13 16:44:00|37143.8|36993.8|37165.4|37015.4|37165.7|37015.7|37143.8|36993.8|31
1623602650000|2021-06-13 16:44:10|37168|37018|37181.9|37031.9|37182.2|37032.2|37168|37018|34
1623602660000|2021-06-13 16:44:20|37182.7|37032.7|37184.3|37034.3|37184.8|37034.8|37179.8|37029.8|32
1623602670000|2021-06-13 16:44:30|37185.4|37035.4|37195.5|37045.5|37195.9|37045.9|37185.2|37035.2|34
1623602680000|2021-06-13 16:44:40|37196.4|37046.4|37218.8|37068.8|37218.8|37068.8|37194.1|37044.1|33
1623602690000|2021-06-13 16:44:50|37219.2|37069.2|37203.7|37053.7|37241.8|37091.8|37202.1|37052.1|38
1623602700000|2021-06-13 16:45:00|37203.5|37053.5|37212.1|37062.1|37213.5|37063.5|37202.3|37052.3|37
1623602710000|2021-06-13 16:45:10|37212.5|37062.5|37206.2|37056.2|37212.5|37062.5|37203.4|37053.4|33
1623602720000|2021-06-13 16:45:20|37205|37055|37190.6|37040.6|37206.1|37056.1|37190.6|37040.6|40
1623602730000|2021-06-13 16:45:30|37190.5|37040.5|37174.8|37024.8|37190.5|37040.5|37174.8|37024.8|36
1623602740000|2021-06-13 16:45:40|37174.1|37024.1|37177.4|37027.4|37177.4|37027.4|37151.9|37001.9|37
1623602750000|2021-06-13 16:45:50|37178|37028|37173.6|37023.6|37182.3|37032.3|37170.3|37020.3|35
1623602760000|2021-06-13 16:46:00|37172.9|37022.9|37199.8|37049.8|37200.5|37050.5|37172.9|37022.9|36
1623602770000|2021-06-13 16:46:10|37197.8|37047.8|37187.7|37037.7|37199.5|37049.5|37184.8|37034.8|35
1623602780000|2021-06-13 16:46:20|37191|37041|37133.1|36983.1|37191|37041|37133.1|36983.1|39
1623602790000|2021-06-13 16:46:30|37131.8|36981.8|37130.2|36980.2|37136.9|36986.9|37120.5|36970.5|35
1623602800000|2021-06-13 16:46:40|37129.8|36979.8|37114.7|36964.7|37131.5|36981.5|37114.7|36964.7|33
1623602810000|2021-06-13 16:46:50|37116|36966|37091|36941|37121.6|36971.6|37091|36941|34
1623602820000|2021-06-13 16:47:00|37092.6|36942.6|37101.6|36951.6|37103.8|36953.8|37089|36939|37
1623602830000|2021-06-13 16:47:10|37101.9|36951.9|37114.5|36964.5|37117.1|36967.1|37101.9|36951.9|37
1623602840000|2021-06-13 16:47:20|37112.9|36962.9|37104.8|36954.8|37115.2|36965.2|37102.4|36952.4|35
1623602850000|2021-06-13 16:47:30|37106.1|36956.1|37102.9|36952.9|37106.1|36956.1|37095.5|36945.5|26
1623602860000|2021-06-13 16:47:40|37113.7|36963.7|37124.7|36974.7|37124.7|36974.7|37113.2|36963.2|36
1623602870000|2021-06-13 16:47:50|37125.4|36975.4|37116.8|36966.8|37126.7|36976.7|37114.9|36964.9|26
1623602880000|2021-06-13 16:48:00|37111.6|36961.6|37112|36962|37116.7|36966.7|37108.1|36958.1|34
1623602890000|2021-06-13 16:48:10|37111.8|36961.8|37110.2|36960.2|37111.8|36961.8|37108.2|36958.2|21
1623602900000|2021-06-13 16:48:20|37109.6|36959.6|37109|36959|37111.1|36961.1|37106.8|36956.8|32
1623602910000|2021-06-13 16:48:30|37109.1|36959.1|37108.2|36958.2|37109.2|36959.2|37105|36955|20
1623602920000|2021-06-13 16:48:40|37107.7|36957.7|37094.4|36944.4|37107.9|36957.9|37094.4|36944.4|33
1623602930000|2021-06-13 16:48:50|37093.8|36943.8|37082.7|36932.7|37093.8|36943.8|37082.4|36932.4|34
1623602940000|2021-06-13 16:49:00|37086.1|36936.1|37088.8|36938.8|37103.9|36953.9|37084.4|36934.4|32
1623602950000|2021-06-13 16:49:10|37090.9|36940.9|37075|36925|37096.5|36946.5|37074.1|36924.1|38
1623602960000|2021-06-13 16:49:20|37075.5|36925.5|37083.6|36933.6|37088.3|36938.3|37075.5|36925.5|35
1623602970000|2021-06-13 16:49:30|37083.9|36933.9|37066.8|36916.8|37084.6|36934.6|37065.7|36915.7|34
1623602980000|2021-06-13 16:49:40|37068.3|36918.3|37084.4|36934.4|37084.6|36934.6|37063|36913|34
1623602990000|2021-06-13 16:49:50|37084.2|36934.2|37073.1|36923.1|37084.2|36934.2|37069.6|36919.6|39
1623603000000|2021-06-13 16:50:00|37074.2|36924.2|37075.5|36925.5|37084.5|36934.5|37073.2|36923.2|35
1623603010000|2021-06-13 16:50:10|37073.4|36923.4|37070.5|36920.5|37074|36924|37067.8|36917.8|32
1623603020000|2021-06-13 16:50:20|37071.1|36921.1|37071.2|36921.2|37072.6|36922.6|37067.8|36917.8|26
1623603030000|2021-06-13 16:50:30|37071.5|36921.5|37067.9|36917.9|37071.5|36921.5|37065.2|36915.2|22
1623603040000|2021-06-13 16:50:40|37067.5|36917.5|37068.9|36918.9|37070.3|36920.3|37063.5|36913.5|32
1623603050000|2021-06-13 16:50:50|37070.1|36920.1|37068.9|36918.9|37070.9|36920.9|37068|36918|36
1623603060000|2021-06-13 16:51:00|37068.5|36918.5|37083|36933|37083|36933|37066.4|36916.4|31
1623603070000|2021-06-13 16:51:10|37082.8|36932.8|37102.2|36952.2|37102.2|36952.2|37082.8|36932.8|37
1623603080000|2021-06-13 16:51:20|37102.3|36952.3|37115.8|36965.8|37117.8|36967.8|37100.4|36950.4|34
1623603090000|2021-06-13 16:51:30|37115.2|36965.2|37115.7|36965.7|37116.5|36966.5|37112|36962|35
1623603100000|2021-06-13 16:51:40|37114.8|36964.8|37114.6|36964.6|37118.1|36968.1|37114.6|36964.6|25
1623603110000|2021-06-13 16:51:50|37114.8|36964.8|37099.6|36949.6|37115.8|36965.8|37098.8|36948.8|36
1623603120000|2021-06-13 16:52:00|37099.8|36949.8|37112.8|36962.8|37114.1|36964.1|37098|36948|35
1623603130000|2021-06-13 16:52:10|37112.4|36962.4|37124.6|36974.6|37124.8|36974.8|37112.3|36962.3|27
1623603140000|2021-06-13 16:52:20|37124.3|36974.3|37127.6|36977.6|37127.8|36977.8|37120.1|36970.1|36
1623603150000|2021-06-13 16:52:30|37128|36978|37123.4|36973.4|37129.7|36979.7|37123.2|36973.2|38
1623603160000|2021-06-13 16:52:40|37123|36973|37110.8|36960.8|37123|36973|37104.3|36954.3|36
1623603170000|2021-06-13 16:52:50|37110.6|36960.6|37104.6|36954.6|37111.9|36961.9|37104.6|36954.6|34
1623603180000|2021-06-13 16:53:00|37102.7|36952.7|37110|36960|37110|36960|37101.9|36951.9|26
1623603190000|2021-06-13 16:53:10|37109.9|36959.9|37108.5|36958.5|37110.1|36960.1|37107.2|36957.2|28
1623603200000|2021-06-13 16:53:20|37107|36957|37110.4|36960.4|37112.2|36962.2|37102.8|36952.8|25
1623603210000|2021-06-13 16:53:30|37112|36962|37111.3|36961.3|37112.9|36962.9|37109.4|36959.4|31
1623603220000|2021-06-13 16:53:40|37112.1|36962.1|37108|36958|37113.4|36963.4|37108|36958|17
1623603230000|2021-06-13 16:53:50|37109.1|36959.1|37107.9|36957.9|37109.1|36959.1|37103.4|36953.4|36
1623603240000|2021-06-13 16:54:00|37106.2|36956.2|37101|36951|37107.3|36957.3|37101|36951|22
1623603250000|2021-06-13 16:54:10|37101.3|36951.3|37105.5|36955.5|37106.6|36956.6|37101.3|36951.3|26
1623603260000|2021-06-13 16:54:20|37104.4|36954.4|37109.8|36959.8|37111.4|36961.4|37102.8|36952.8|29
1623603270000|2021-06-13 16:54:30|37114.4|36964.4|37118.3|36968.3|37123.6|36973.6|37113.9|36963.9|32
1623603280000|2021-06-13 16:54:40|37120.9|36970.9|37116.5|36966.5|37120.9|36970.9|37116.5|36966.5|28
1623603290000|2021-06-13 16:54:50|37116.9|36966.9|37105.8|36955.8|37129.7|36979.7|37105.6|36955.6|33
1623603300000|2021-06-13 16:55:00|37106.9|36956.9|37109.9|36959.9|37110.5|36960.5|37104.8|36954.8|33
1623603310000|2021-06-13 16:55:10|37109.7|36959.7|37110|36960|37111.1|36961.1|37107.4|36957.4|35
1623603320000|2021-06-13 16:55:20|37110.2|36960.2|37108.4|36958.4|37110.7|36960.7|37108.4|36958.4|28
1623603330000|2021-06-13 16:55:30|37108.6|36958.6|37106.1|36956.1|37108.6|36958.6|37106.1|36956.1|26
1623603340000|2021-06-13 16:55:40|37105.6|36955.6|37105.3|36955.3|37106|36956|37103.3|36953.3|24
1623603350000|2021-06-13 16:55:50|37105.6|36955.6|37103.2|36953.2|37105.6|36955.6|37103.1|36953.1|21
1623603360000|2021-06-13 16:56:00|37103.3|36953.3|37086.5|36936.5|37103.6|36953.6|37086.5|36936.5|34
1623603370000|2021-06-13 16:56:10|37086.4|36936.4|37076.9|36926.9|37089.1|36939.1|37076.9|36926.9|25
1623603380000|2021-06-13 16:56:20|37075.9|36925.9|37067.8|36917.8|37077.6|36927.6|37067.8|36917.8|19
1623603390000|2021-06-13 16:56:30|37066.6|36916.6|37075.4|36925.4|37077.9|36927.9|37065.4|36915.4|28
1623603400000|2021-06-13 16:56:40|37076.8|36926.8|37074.8|36924.8|37076.8|36926.8|37073.6|36923.6|30
1623603410000|2021-06-13 16:56:50|37075|36925|37068.3|36918.3|37075.4|36925.4|37068.3|36918.3|27
1623603420000|2021-06-13 16:57:00|37065.6|36915.6|37092.7|36942.7|37093.2|36943.2|37065.6|36915.6|31
1623603430000|2021-06-13 16:57:10|37093.1|36943.1|37087.4|36937.4|37093.3|36943.3|37087.2|36937.2|22
1623603440000|2021-06-13 16:57:20|37087.7|36937.7|37093.9|36943.9|37095.9|36945.9|37087.7|36937.7|21
1623603450000|2021-06-13 16:57:30|37094.2|36944.2|37094.2|36944.2|37094.3|36944.3|37092.4|36942.4|34
1623603460000|2021-06-13 16:57:40|37094.5|36944.5|37094.6|36944.6|37095.5|36945.5|37093.9|36943.9|19
1623603470000|2021-06-13 16:57:50|37094.3|36944.3|37101.3|36951.3|37102|36952|37094.3|36944.3|31
1623603480000|2021-06-13 16:58:00|37101.4|36951.4|37108.6|36958.6|37108.6|36958.6|37100.6|36950.6|30
1623603490000|2021-06-13 16:58:10|37109.5|36959.5|37090.9|36940.9|37114.9|36964.9|37090.9|36940.9|37
1623603500000|2021-06-13 16:58:20|37090.8|36940.8|37094.2|36944.2|37095.8|36945.8|37090.4|36940.4|31
1623603510000|2021-06-13 16:58:30|37091.9|36941.9|37077.9|36927.9|37092.6|36942.6|37077.9|36927.9|27
1623603520000|2021-06-13 16:58:40|37080.1|36930.1|37080.1|36930.1|37083.6|36933.6|37077.8|36927.8|32
1623603530000|2021-06-13 16:58:50|37079.2|36929.2|37082.1|36932.1|37083.2|36933.2|37079.2|36929.2|34
1623603540000|2021-06-13 16:59:00|37082|36932|37093.5|36943.5|37094.7|36944.7|37081.8|36931.8|32
1623603550000|2021-06-13 16:59:10|37093.7|36943.7|37092.6|36942.6|37093.8|36943.8|37091.2|36941.2|31
1623603560000|2021-06-13 16:59:20|37093|36943|37089.8|36939.8|37093.2|36943.2|37089.3|36939.3|35
1623603570000|2021-06-13 16:59:30|37091|36941|37101|36951|37102.1|36952.1|37090.1|36940.1|32
1623603580000|2021-06-13 16:59:40|37101.6|36951.6|37102.2|36952.2|37102.2|36952.2|37099.2|36949.2|23
1623603590000|2021-06-13 16:59:50|37102.4|36952.4|37104.6|36954.6|37105.3|36955.3|37102.4|36952.4|31
1623603600000|2021-06-13 17:00:00|37105|36955|37137.1|36987.1|37144.9|36994.9|37105|36955|37
1623603610000|2021-06-13 17:00:10|37137.7|36987.7|37125|36975|37146.8|36996.8|37124.7|36974.7|29
1623603620000|2021-06-13 17:00:20|37124.3|36974.3|37118.4|36968.4|37127.6|36977.6|37114.9|36964.9|36
1623603630000|2021-06-13 17:00:30|37116.9|36966.9|37132|36982|37132.3|36982.3|37115.9|36965.9|37
1623603640000|2021-06-13 17:00:40|37132.6|36982.6|37102.7|36952.7|37132.6|36982.6|37102.7|36952.7|35
1623603650000|2021-06-13 17:00:50|37101.2|36951.2|37094.3|36944.3|37101.2|36951.2|37094|36944|25
1623603660000|2021-06-13 17:01:00|37088.2|36938.2|37086.1|36936.1|37089.2|36939.2|37077.6|36927.6|37
1623603670000|2021-06-13 17:01:10|37084.5|36934.5|37066.2|36916.2|37086.4|36936.4|37064.2|36914.2|36
1623603680000|2021-06-13 17:01:20|37065|36915|37040.3|36890.3|37065.3|36915.3|37040.3|36890.3|36
1623603690000|2021-06-13 17:01:30|37039.5|36889.5|37031.2|36881.2|37039.5|36889.5|37024.4|36874.4|35
1623603700000|2021-06-13 17:01:40|37031|36881|37027.9|36877.9|37033.8|36883.8|37027.8|36877.8|36
1623603710000|2021-06-13 17:01:50|37028.1|36878.1|37027|36877|37035|36885|37023.8|36873.8|39
1623603720000|2021-06-13 17:02:00|37026.5|36876.5|37014.8|36864.8|37029.7|36879.7|37014.5|36864.5|36
1623603730000|2021-06-13 17:02:10|37015|36865|37003.9|36853.9|37016|36866|37000.1|36850.1|40
1623603740000|2021-06-13 17:02:20|37001.9|36851.9|36991.6|36841.6|37006|36856|36991.6|36841.6|35
1623603750000|2021-06-13 17:02:30|36988.8|36838.8|36982.3|36832.3|36994|36844|36982.1|36832.1|35
1623603760000|2021-06-13 17:02:40|36980.3|36830.3|36980.7|36830.7|36982.3|36832.3|36979|36829|33
1623603770000|2021-06-13 17:02:50|36980.6|36830.6|36981.6|36831.6|36982.2|36832.2|36980.4|36830.4|23
1623603780000|2021-06-13 17:03:00|36981.1|36831.1|37008.8|36858.8|37008.8|36858.8|36976|36826|38
1623603790000|2021-06-13 17:03:10|37009.8|36859.8|36999.3|36849.3|37017.8|36867.8|36998.5|36848.5|33
1623603800000|2021-06-13 17:03:20|36999.2|36849.2|36983.7|36833.7|36999.6|36849.6|36983.7|36833.7|32
1623603810000|2021-06-13 17:03:30|36983.5|36833.5|36982.2|36832.2|36983.5|36833.5|36982|36832|12
1623603820000|2021-06-13 17:03:40|36982.1|36832.1|36985.2|36835.2|36986.6|36836.6|36982.1|36832.1|16
1623603830000|2021-06-13 17:03:50|36986.2|36836.2|36988.8|36838.8|36990.9|36840.9|36986.1|36836.1|31
1623603840000|2021-06-13 17:04:00|36989.7|36839.7|36989|36839|36990.9|36840.9|36987.6|36837.6|26
1623603850000|2021-06-13 17:04:10|36989.3|36839.3|36993.6|36843.6|36993.9|36843.9|36989.3|36839.3|31
1623603860000|2021-06-13 17:04:20|36994|36844|37019.4|36869.4|37020.3|36870.3|36992.4|36842.4|34
1623603870000|2021-06-13 17:04:30|37018.6|36868.6|37017.4|36867.4|37018.6|36868.6|37015.4|36865.4|32
1623603880000|2021-06-13 17:04:40|37016.9|36866.9|37017.7|36867.7|37018.3|36868.3|37016.6|36866.6|28
1623603890000|2021-06-13 17:04:50|37018.1|36868.1|37021|36871|37021.6|36871.6|37015.9|36865.9|25
1623603900000|2021-06-13 17:05:00|37022.4|36872.4|37028.2|36878.2|37039.6|36889.6|37022.4|36872.4|35
1623603910000|2021-06-13 17:05:10|37028.1|36878.1|37028.5|36878.5|37028.8|36878.8|37023.5|36873.5|36
1623603920000|2021-06-13 17:05:20|37028.1|36878.1|37006.9|36856.9|37028.1|36878.1|37006.2|36856.2|33
1623603930000|2021-06-13 17:05:30|37005.2|36855.2|36997.4|36847.4|37009.5|36859.5|36995.9|36845.9|39
1623603940000|2021-06-13 17:05:40|36996.3|36846.3|36977.3|36827.3|36998.1|36848.1|36977.3|36827.3|33
1623603950000|2021-06-13 17:05:50|36978.4|36828.4|36975.6|36825.6|36984.6|36834.6|36975.6|36825.6|24
1623603960000|2021-06-13 17:06:00|36975|36825|36977.1|36827.1|36977.1|36827.1|36966.9|36816.9|31
1623603970000|2021-06-13 17:06:10|36977.3|36827.3|36975.8|36825.8|36980|36830|36973.4|36823.4|39
1623603980000|2021-06-13 17:06:20|36975.9|36825.9|36965|36815|36975.9|36825.9|36961.6|36811.6|34
1623603990000|2021-06-13 17:06:30|36965.1|36815.1|36967.2|36817.2|36967.6|36817.6|36961.1|36811.1|33
1623604000000|2021-06-13 17:06:40|36968.3|36818.3|36983.8|36833.8|36984.4|36834.4|36960.9|36810.9|35
1623604010000|2021-06-13 17:06:50|36983.2|36833.2|36961.4|36811.4|36983.2|36833.2|36956|36806|38
1623604020000|2021-06-13 17:07:00|36960.6|36810.6|36956|36806|36964.5|36814.5|36954.9|36804.9|34
1623604030000|2021-06-13 17:07:10|36955.5|36805.5|36960.8|36810.8|36966|36816|36955.2|36805.2|31
1623604040000|2021-06-13 17:07:20|36959.2|36809.2|36953.7|36803.7|36960.2|36810.2|36949|36799|34
1623604050000|2021-06-13 17:07:30|36954|36804|36962.4|36812.4|36965.5|36815.5|36954|36804|29
1623604060000|2021-06-13 17:07:40|36962.2|36812.2|36969.3|36819.3|36969.7|36819.7|36962.2|36812.2|27
1623604070000|2021-06-13 17:07:50|36969.6|36819.6|36970.4|36820.4|36970.4|36820.4|36968.4|36818.4|18
1623604080000|2021-06-13 17:08:00|36970.7|36820.7|36984.2|36834.2|36986.5|36836.5|36969.8|36819.8|32
1623604090000|2021-06-13 17:08:10|36984.1|36834.1|36982.6|36832.6|36984.1|36834.1|36980.8|36830.8|19
1623604100000|2021-06-13 17:08:20|36983.2|36833.2|36982.7|36832.7|36985.6|36835.6|36980.3|36830.3|29
1623604110000|2021-06-13 17:08:30|36982.8|36832.8|36996.2|36846.2|36996.6|36846.6|36982.8|36832.8|31
1623604120000|2021-06-13 17:08:40|36996.5|36846.5|36999.6|36849.6|36999.6|36849.6|36996.1|36846.1|17
1623604130000|2021-06-13 17:08:50|36999.8|36849.8|36987.4|36837.4|37000.1|36850.1|36987.1|36837.1|22
1623604140000|2021-06-13 17:09:00|36982.3|36832.3|36984.2|36834.2|36987.2|36837.2|36980.7|36830.7|28
1623604150000|2021-06-13 17:09:10|36984|36834|36985|36835|36988.6|36838.6|36983|36833|27
1623604160000|2021-06-13 17:09:20|36984|36834|36991.5|36841.5|36991.5|36841.5|36983.9|36833.9|20
1623604170000|2021-06-13 17:09:30|36991.3|36841.3|36991|36841|36994.3|36844.3|36990.4|36840.4|24
1623604180000|2021-06-13 17:09:40|36991.3|36841.3|36990.3|36840.3|36991.3|36841.3|36990.3|36840.3|16
1623604190000|2021-06-13 17:09:50|36991|36841|36990.8|36840.8|36992.3|36842.3|36990.6|36840.6|24
1623604200000|2021-06-13 17:10:00|36990.9|36840.9|37016.5|36866.5|37017.8|36867.8|36990.9|36840.9|27
1623604210000|2021-06-13 17:10:10|37017.2|36867.2|37019.1|36869.1|37020|36870|37013.2|36863.2|31
1623604220000|2021-06-13 17:10:20|37019.2|36869.2|37039.8|36889.8|37039.9|36889.9|37019.2|36869.2|32
1623604230000|2021-06-13 17:10:30|37040.8|36890.8|37042.9|36892.9|37043.2|36893.2|37039.2|36889.2|32
1623604240000|2021-06-13 17:10:40|37043.7|36893.7|37033.1|36883.1|37044.3|36894.3|37025.6|36875.6|30
1623604250000|2021-06-13 17:10:50|37032.8|36882.8|37029.6|36879.6|37033.4|36883.4|37029.6|36879.6|30
1623604260000|2021-06-13 17:11:00|37030.8|36880.8|37036.5|36886.5|37036.5|36886.5|37028.6|36878.6|29
1623604270000|2021-06-13 17:11:10|37036.2|36886.2|37040.5|36890.5|37045.6|36895.6|37035.9|36885.9|29
1623604280000|2021-06-13 17:11:20|37041.1|36891.1|37039.3|36889.3|37041.1|36891.1|37036.7|36886.7|29
1623604290000|2021-06-13 17:11:30|37039.2|36889.2|37041.8|36891.8|37041.8|36891.8|37039.2|36889.2|21
1623604300000|2021-06-13 17:11:40|37041.7|36891.7|37042.1|36892.1|37042.4|36892.4|37039.7|36889.7|30
1623604310000|2021-06-13 17:11:50|37042.3|36892.3|37042.8|36892.8|37043.8|36893.8|37041.9|36891.9|13
1623604320000|2021-06-13 17:12:00|37042.4|36892.4|37042.2|36892.2|37042.6|36892.6|37041.7|36891.7|12
1623604330000|2021-06-13 17:12:10|37042.5|36892.5|37042.3|36892.3|37042.8|36892.8|37041.6|36891.6|19
1623604340000|2021-06-13 17:12:20|37042.2|36892.2|37042.3|36892.3|37043.1|36893.1|37042.2|36892.2|15
1623604350000|2021-06-13 17:12:30|37042.2|36892.2|37042.6|36892.6|37042.7|36892.7|37042.2|36892.2|9
1623604360000|2021-06-13 17:12:40|37042.5|36892.5|37047.1|36897.1|37047.9|36897.9|37042.5|36892.5|28
1623604370000|2021-06-13 17:12:50|37048.2|36898.2|37052.5|36902.5|37055.3|36905.3|37047.4|36897.4|28
1623604380000|2021-06-13 17:13:00|37052.6|36902.6|37045.4|36895.4|37054.9|36904.9|37044|36894|29
1623604390000|2021-06-13 17:13:10|37045.3|36895.3|37042.8|36892.8|37045.3|36895.3|37042.2|36892.2|21
1623604400000|2021-06-13 17:13:20|37043.1|36893.1|37043.5|36893.5|37044.2|36894.2|37042.7|36892.7|26
1623604410000|2021-06-13 17:13:30|37043.6|36893.6|37044.5|36894.5|37044.6|36894.6|37043|36893|19
1623604420000|2021-06-13 17:13:40|37043.8|36893.8|37046.1|36896.1|37046.8|36896.8|37043.8|36893.8|25
1623604430000|2021-06-13 17:13:50|37044.5|36894.5|37046.8|36896.8|37046.8|36896.8|37044|36894|28
1623604440000|2021-06-13 17:14:00|37047|36897|37028|36878|37047|36897|37027.8|36877.8|26
1623604450000|2021-06-13 17:14:10|37028.2|36878.2|37027.8|36877.8|37031.1|36881.1|37027.2|36877.2|25
1623604460000|2021-06-13 17:14:20|37028.1|36878.1|37041.4|36891.4|37042|36892|37028.1|36878.1|33
1623604470000|2021-06-13 17:14:30|37041.3|36891.3|37068.7|36918.7|37068.7|36918.7|37039.2|36889.2|34
1623604480000|2021-06-13 17:14:40|37067.7|36917.7|37078.2|36928.2|37078.4|36928.4|37059.6|36909.6|29
1623604490000|2021-06-13 17:14:50|37078.5|36928.5|37076.4|36926.4|37083.2|36933.2|37073.7|36923.7|32
1623604500000|2021-06-13 17:15:00|37076|36926|37099.3|36949.3|37099.4|36949.4|37074.1|36924.1|37
1623604510000|2021-06-13 17:15:10|37113.3|36963.3|37100.9|36950.9|37121.5|36971.5|37098.8|36948.8|35
1623604520000|2021-06-13 17:15:20|37101.9|36951.9|37110.3|36960.3|37110.3|36960.3|37100.6|36950.6|35
1623604530000|2021-06-13 17:15:30|37110.2|36960.2|37122|36972|37125.3|36975.3|37108.4|36958.4|38
1623604540000|2021-06-13 17:15:40|37121.5|36971.5|37119.6|36969.6|37123.2|36973.2|37117.1|36967.1|34
1623604550000|2021-06-13 17:15:50|37120.1|36970.1|37130.7|36980.7|37130.7|36980.7|37119.2|36969.2|37
1623604560000|2021-06-13 17:16:00|37131|36981|37173.5|37023.5|37173.5|37023.5|37131|36981|38
1623604570000|2021-06-13 17:16:10|37175.3|37025.3|37167.4|37017.4|37179.9|37029.9|37164.3|37014.3|38
1623604580000|2021-06-13 17:16:20|37169.1|37019.1|37155.2|37005.2|37169.1|37019.1|37151.3|37001.3|38
1623604590000|2021-06-13 17:16:30|37155.6|37005.6|37154.4|37004.4|37159|37009|37152.3|37002.3|33
1623604600000|2021-06-13 17:16:40|37155.5|37005.5|37137.8|36987.8|37155.8|37005.8|37137.8|36987.8|35
1623604610000|2021-06-13 17:16:50|37137.4|36987.4|37125.1|36975.1|37138.2|36988.2|37124.9|36974.9|30
1623604620000|2021-06-13 17:17:00|37125.2|36975.2|37124.3|36974.3|37126.3|36976.3|37122.9|36972.9|29
1623604630000|2021-06-13 17:17:10|37124.5|36974.5|37139.4|36989.4|37140.5|36990.5|37121.5|36971.5|36
1623604640000|2021-06-13 17:17:20|37141.3|36991.3|37139.2|36989.2|37142.8|36992.8|37135.8|36985.8|36
1623604650000|2021-06-13 17:17:30|37138.9|36988.9|37126.1|36976.1|37142.5|36992.5|37126|36976|37
1623604660000|2021-06-13 17:17:40|37126|36976|37134.8|36984.8|37137.5|36987.5|37123.6|36973.6|33
1623604670000|2021-06-13 17:17:50|37134.3|36984.3|37138.8|36988.8|37139.9|36989.9|37129.7|36979.7|37
1623604680000|2021-06-13 17:18:00|37139.2|36989.2|37137.2|36987.2|37139.2|36989.2|37134.7|36984.7|26
1623604690000|2021-06-13 17:18:10|37136.7|36986.7|37135.3|36985.3|37136.7|36986.7|37133.5|36983.5|17
1623604700000|2021-06-13 17:18:20|37135.8|36985.8|37136.4|36986.4|37136.9|36986.9|37134.8|36984.8|16
1623604710000|2021-06-13 17:18:30|37136.9|36986.9|37124.9|36974.9|37136.9|36986.9|37124.9|36974.9|32
1623604720000|2021-06-13 17:18:40|37125.1|36975.1|37123.2|36973.2|37125.1|36975.1|37123|36973|19
1623604730000|2021-06-13 17:18:50|37123.5|36973.5|37110.3|36960.3|37123.5|36973.5|37110.2|36960.2|25
1623604740000|2021-06-13 17:19:00|37110.4|36960.4|37120.1|36970.1|37121.2|36971.2|37107.8|36957.8|31
1623604750000|2021-06-13 17:19:10|37120.2|36970.2|37105.5|36955.5|37127.3|36977.3|37105.5|36955.5|33
1623604760000|2021-06-13 17:19:20|37106.1|36956.1|37099.2|36949.2|37106.1|36956.1|37098.6|36948.6|25
1623604770000|2021-06-13 17:19:30|37099.1|36949.1|37100.1|36950.1|37100.2|36950.2|37097.9|36947.9|25
1623604780000|2021-06-13 17:19:40|37100|36950|37091.1|36941.1|37100.9|36950.9|37091.1|36941.1|20
1623604790000|2021-06-13 17:19:50|37090.4|36940.4|37073.1|36923.1|37090.6|36940.6|37072.8|36922.8|33
1623604800000|2021-06-13 17:20:00|37072.9|36922.9|37093.5|36943.5|37094.9|36944.9|37072.6|36922.6|36
1623604810000|2021-06-13 17:20:10|37094.6|36944.6|37080.4|36930.4|37094.6|36944.6|37080.1|36930.1|29
1623604820000|2021-06-13 17:20:20|37079.9|36929.9|37096.4|36946.4|37096.4|36946.4|37075.9|36925.9|35
1623604830000|2021-06-13 17:20:30|37096.1|36946.1|37093.6|36943.6|37097|36947|37092.3|36942.3|32
1623604840000|2021-06-13 17:20:40|37093.5|36943.5|37098.7|36948.7|37101.6|36951.6|37090.5|36940.5|33
1623604850000|2021-06-13 17:20:50|37098.3|36948.3|37101.8|36951.8|37101.8|36951.8|37098.1|36948.1|21
1623604860000|2021-06-13 17:21:00|37102.1|36952.1|37115|36965|37115.4|36965.4|37101.1|36951.1|24
1623604870000|2021-06-13 17:21:10|37115.4|36965.4|37126.7|36976.7|37126.7|36976.7|37115.4|36965.4|27
1623604880000|2021-06-13 17:21:20|37126.2|36976.2|37134.7|36984.7|37136.8|36986.8|37126.1|36976.1|22
1623604890000|2021-06-13 17:21:30|37134.9|36984.9|37127|36977|37136.7|36986.7|37126|36976|30
1623604900000|2021-06-13 17:21:40|37127.1|36977.1|37127.2|36977.2|37127.4|36977.4|37123.1|36973.1|34
1623604910000|2021-06-13 17:21:50|37127.6|36977.6|37127.9|36977.9|37130.2|36980.2|37127.6|36977.6|26
1623604920000|2021-06-13 17:22:00|37128.2|36978.2|37118.4|36968.4|37128.7|36978.7|37118|36968|19
1623604930000|2021-06-13 17:22:10|37119.4|36969.4|37115.5|36965.5|37119.4|36969.4|37115.5|36965.5|30
1623604940000|2021-06-13 17:22:20|37115.6|36965.6|37115.9|36965.9|37120|36970|37115|36965|27
1623604950000|2021-06-13 17:22:30|37116.8|36966.8|37113.2|36963.2|37116.8|36966.8|37112.6|36962.6|19
1623604960000|2021-06-13 17:22:40|37113.4|36963.4|37124.4|36974.4|37124.4|36974.4|37113.3|36963.3|29
1623604970000|2021-06-13 17:22:50|37123.9|36973.9|37137.1|36987.1|37137.1|36987.1|37122.7|36972.7|31
1623604980000|2021-06-13 17:23:00|37137.2|36987.2|37135.2|36985.2|37141.5|36991.5|37134.7|36984.7|18
1623604990000|2021-06-13 17:23:10|37134.7|36984.7|37130.2|36980.2|37134.8|36984.8|37129|36979|32
1623605000000|2021-06-13 17:23:20|37130.3|36980.3|37140.6|36990.6|37140.8|36990.8|37130.3|36980.3|31
1623605010000|2021-06-13 17:23:30|37141|36991|37129.4|36979.4|37141|36991|37128.8|36978.8|30
1623605020000|2021-06-13 17:23:40|37129.3|36979.3|37142.5|36992.5|37142.8|36992.8|37129.2|36979.2|30
1623605030000|2021-06-13 17:23:50|37143.1|36993.1|37147.9|36997.9|37147.9|36997.9|37141.2|36991.2|22
1623605040000|2021-06-13 17:24:00|37147.8|36997.8|37146.8|36996.8|37149.3|36999.3|37146.8|36996.8|21
1623605050000|2021-06-13 17:24:10|37147.2|36997.2|37147.9|36997.9|37148.1|36998.1|37147.2|36997.2|14
1623605060000|2021-06-13 17:24:20|37147.3|36997.3|37133.7|36983.7|37147.3|36997.3|37133.2|36983.2|24
1623605070000|2021-06-13 17:24:30|37133.8|36983.8|37131.9|36981.9|37134|36984|37131.3|36981.3|32
1623605080000|2021-06-13 17:24:40|37130.5|36980.5|37133.5|36983.5|37138.9|36988.9|37128.6|36978.6|34
1623605090000|2021-06-13 17:24:50|37131.9|36981.9|37134.8|36984.8|37135.3|36985.3|37126.5|36976.5|31
1623605100000|2021-06-13 17:25:00|37135.3|36985.3|37142.5|36992.5|37142.5|36992.5|37134.3|36984.3|29
1623605110000|2021-06-13 17:25:10|37143.4|36993.4|37139.4|36989.4|37145.3|36995.3|37139.4|36989.4|34
1623605120000|2021-06-13 17:25:20|37140.4|36990.4|37151.1|37001.1|37151.6|37001.6|37140.4|36990.4|30
1623605130000|2021-06-13 17:25:30|37151|37001|37149.7|36999.7|37151.6|37001.6|37147.5|36997.5|27
1623605140000|2021-06-13 17:25:40|37151.1|37001.1|37148|36998|37151.3|37001.3|37145.4|36995.4|16
1623605150000|2021-06-13 17:25:50|37147.3|36997.3|37149.8|36999.8|37149.8|36999.8|37147.3|36997.3|24
1623605160000|2021-06-13 17:26:00|37150.2|37000.2|37151.1|37001.1|37151.5|37001.5|37149.3|36999.3|30
1623605170000|2021-06-13 17:26:10|37150.9|37000.9|37171.7|37021.7|37172.1|37022.1|37150.9|37000.9|31
1623605180000|2021-06-13 17:26:20|37171.4|37021.4|37172.4|37022.4|37172.4|37022.4|37163.6|37013.6|33
1623605190000|2021-06-13 17:26:30|37171.8|37021.8|37173.6|37023.6|37173.6|37023.6|37170.6|37020.6|28
1623605200000|2021-06-13 17:26:40|37170.3|37020.3|37209.8|37059.8|37239.4|37089.4|37166.9|37016.9|37
1623605210000|2021-06-13 17:26:50|37209.4|37059.4|37211|37061|37213.6|37063.6|37206.2|37056.2|27
1623605220000|2021-06-13 17:27:00|37210.2|37060.2|37247.5|37097.5|37260.7|37110.7|37210.2|37060.2|38
1623605230000|2021-06-13 17:27:10|37247.7|37097.7|37234.8|37084.8|37247.7|37097.7|37225.3|37075.3|36
1623605240000|2021-06-13 17:27:20|37232.9|37082.9|37230.1|37080.1|37234.5|37084.5|37224.3|37074.3|34
1623605250000|2021-06-13 17:27:30|37230.3|37080.3|37233.5|37083.5|37240|37090|37230.3|37080.3|33
1623605260000|2021-06-13 17:27:40|37233.6|37083.6|37237.3|37087.3|37237.7|37087.7|37233.6|37083.6|27
1623605270000|2021-06-13 17:27:50|37238.5|37088.5|37249.5|37099.5|37254.8|37104.8|37238.4|37088.4|35
1623605280000|2021-06-13 17:28:00|37249.4|37099.4|37256.2|37106.2|37259.7|37109.7|37244.1|37094.1|38
1623605290000|2021-06-13 17:28:10|37256.7|37106.7|37279.4|37129.4|37304.1|37154.1|37256|37106|39
1623605300000|2021-06-13 17:28:20|37280.5|37130.5|37275.8|37125.8|37280.5|37130.5|37265.9|37115.9|38
1623605310000|2021-06-13 17:28:30|37278.7|37128.7|37300.8|37150.8|37318.6|37168.6|37274.7|37124.7|38
1623605320000|2021-06-13 17:28:40|37301.4|37151.4|37302.3|37152.3|37312.7|37162.7|37300.1|37150.1|37
1623605330000|2021-06-13 17:28:50|37303.6|37153.6|37308.7|37158.7|37315.7|37165.7|37300.5|37150.5|34
1623605340000|2021-06-13 17:29:00|37309.4|37159.4|37300.6|37150.6|37313|37163|37293.1|37143.1|37
1623605350000|2021-06-13 17:29:10|37302.3|37152.3|37299.6|37149.6|37302.4|37152.4|37296.5|37146.5|29
1623605360000|2021-06-13 17:29:20|37299.4|37149.4|37308.4|37158.4|37309.1|37159.1|37297.1|37147.1|37
1623605370000|2021-06-13 17:29:30|37306.8|37156.8|37297.8|37147.8|37307.1|37157.1|37297.3|37147.3|32
1623605380000|2021-06-13 17:29:40|37297.5|37147.5|37285.8|37135.8|37297.5|37147.5|37284.7|37134.7|32
1623605390000|2021-06-13 17:29:50|37285.4|37135.4|37288.2|37138.2|37289.3|37139.3|37285.4|37135.4|35
1623605400000|2021-06-13 17:30:00|37287.7|37137.7|37296.1|37146.1|37300.7|37150.7|37287.2|37137.2|32
1623605410000|2021-06-13 17:30:10|37297.3|37147.3|37298.3|37148.3|37300.1|37150.1|37295.7|37145.7|30
1623605420000|2021-06-13 17:30:20|37298.9|37148.9|37301.2|37151.2|37301.5|37151.5|37298.5|37148.5|32
1623605430000|2021-06-13 17:30:30|37300.3|37150.3|37304.3|37154.3|37305.3|37155.3|37300.3|37150.3|25
1623605440000|2021-06-13 17:30:40|37304.9|37154.9|37312.3|37162.3|37321.2|37171.2|37304.3|37154.3|33
1623605450000|2021-06-13 17:30:50|37314.9|37164.9|37313.6|37163.6|37322|37172|37313.3|37163.3|36
1623605460000|2021-06-13 17:31:00|37312.9|37162.9|37306.2|37156.2|37313.3|37163.3|37306.2|37156.2|27
1623605470000|2021-06-13 17:31:10|37306|37156|37295.3|37145.3|37306.6|37156.6|37295.2|37145.2|28
1623605480000|2021-06-13 17:31:20|37295.2|37145.2|37290.6|37140.6|37295.3|37145.3|37289.6|37139.6|26
1623605490000|2021-06-13 17:31:30|37289.7|37139.7|37274|37124|37294.4|37144.4|37273.3|37123.3|31
1623605500000|2021-06-13 17:31:40|37273.4|37123.4|37277|37127|37281.2|37131.2|37272|37122|35
1623605510000|2021-06-13 17:31:50|37276.2|37126.2|37264.9|37114.9|37276.2|37126.2|37264.9|37114.9|36
1623605520000|2021-06-13 17:32:00|37264.1|37114.1|37243.2|37093.2|37264.1|37114.1|37243.2|37093.2|35
1623605530000|2021-06-13 17:32:10|37243.1|37093.1|37233.1|37083.1|37243.1|37093.1|37232.7|37082.7|33
1623605540000|2021-06-13 17:32:20|37232.2|37082.2|37218|37068|37232.2|37082.2|37216.5|37066.5|32
1623605550000|2021-06-13 17:32:30|37218.2|37068.2|37220.7|37070.7|37221.4|37071.4|37214.1|37064.1|32
1623605560000|2021-06-13 17:32:40|37220.3|37070.3|37222.5|37072.5|37222.6|37072.6|37219.5|37069.5|30
1623605570000|2021-06-13 17:32:50|37222.2|37072.2|37219.6|37069.6|37223.4|37073.4|37219.6|37069.6|29
1623605580000|2021-06-13 17:33:00|37219.8|37069.8|37247.6|37097.6|37249.3|37099.3|37219.8|37069.8|35
1623605590000|2021-06-13 17:33:10|37248.6|37098.6|37224.6|37074.6|37248.6|37098.6|37224.1|37074.1|34
1623605600000|2021-06-13 17:33:20|37224.9|37074.9|37208.5|37058.5|37224.9|37074.9|37208.5|37058.5|35
1623605610000|2021-06-13 17:33:30|37208.4|37058.4|37197.8|37047.8|37210.2|37060.2|37197.8|37047.8|38
1623605620000|2021-06-13 17:33:40|37199|37049|37195.7|37045.7|37199|37049|37194.7|37044.7|28
1623605630000|2021-06-13 17:33:50|37196.8|37046.8|37213.4|37063.4|37218.9|37068.9|37196.8|37046.8|26
1623605640000|2021-06-13 17:34:00|37214.1|37064.1|37218.8|37068.8|37223.8|37073.8|37213.4|37063.4|36
1623605650000|2021-06-13 17:34:10|37218.6|37068.6|37234.5|37084.5|37239.6|37089.6|37218.6|37068.6|35
1623605660000|2021-06-13 17:34:20|37234.1|37084.1|37234.4|37084.4|37235.8|37085.8|37231.8|37081.8|30
1623605670000|2021-06-13 17:34:30|37234.5|37084.5|37232.1|37082.1|37235.9|37085.9|37231.8|37081.8|21
1623605680000|2021-06-13 17:34:40|37232.2|37082.2|37239|37089|37240|37090|37227.2|37077.2|31
1623605690000|2021-06-13 17:34:50|37238.9|37088.9|37245.2|37095.2|37245.5|37095.5|37237.9|37087.9|39
1623605700000|2021-06-13 17:35:00|37245|37095|37245|37095|37245.2|37095.2|37244.2|37094.2|23
1623605710000|2021-06-13 17:35:10|37244.9|37094.9|37230.4|37080.4|37245.3|37095.3|37230.4|37080.4|31
1623605720000|2021-06-13 17:35:20|37230.8|37080.8|37228.6|37078.6|37230.8|37080.8|37226.2|37076.2|35
1623605730000|2021-06-13 17:35:30|37228.9|37078.9|37226|37076|37229|37079|37225.8|37075.8|32
1623605740000|2021-06-13 17:35:40|37226.2|37076.2|37221.3|37071.3|37226.4|37076.4|37221.3|37071.3|32
1623605750000|2021-06-13 17:35:50|37221.1|37071.1|37222.9|37072.9|37225.7|37075.7|37221.1|37071.1|31
1623605760000|2021-06-13 17:36:00|37223.5|37073.5|37217.8|37067.8|37224.5|37074.5|37216.3|37066.3|30
1623605770000|2021-06-13 17:36:10|37217.7|37067.7|37225.4|37075.4|37225.4|37075.4|37216.9|37066.9|26
1623605780000|2021-06-13 17:36:20|37225.3|37075.3|37209.4|37059.4|37225.6|37075.6|37209.4|37059.4|29
1623605790000|2021-06-13 17:36:30|37208.9|37058.9|37208.2|37058.2|37208.9|37058.9|37207.7|37057.7|28
1623605800000|2021-06-13 17:36:40|37208|37058|37203.7|37053.7|37208|37058|37203.5|37053.5|27
1623605810000|2021-06-13 17:36:50|37203.5|37053.5|37202.6|37052.6|37203.5|37053.5|37201.6|37051.6|25
1623605820000|2021-06-13 17:37:00|37203.1|37053.1|37222.6|37072.6|37223.7|37073.7|37202.7|37052.7|30
1623605830000|2021-06-13 17:37:10|37222.4|37072.4|37220.6|37070.6|37224.5|37074.5|37220|37070|33
1623605840000|2021-06-13 17:37:20|37220.9|37070.9|37225|37075|37226.9|37076.9|37220.9|37070.9|33
1623605850000|2021-06-13 17:37:30|37225.1|37075.1|37225.8|37075.8|37226.3|37076.3|37223.9|37073.9|26
1623605860000|2021-06-13 17:37:40|37226|37076|37228.4|37078.4|37228.8|37078.8|37225.2|37075.2|24
1623605870000|2021-06-13 17:37:50|37228.3|37078.3|37237.6|37087.6|37238|37088|37228.2|37078.2|31
1623605880000|2021-06-13 17:38:00|37237.2|37087.2|37239.6|37089.6|37239.6|37089.6|37237.2|37087.2|29
1623605890000|2021-06-13 17:38:10|37239.9|37089.9|37274.1|37124.1|37283.2|37133.2|37239.9|37089.9|35
1623605900000|2021-06-13 17:38:20|37274.5|37124.5|37275|37125|37275|37125|37269.4|37119.4|28
1623605910000|2021-06-13 17:38:30|37274.9|37124.9|37273.4|37123.4|37274.9|37124.9|37271.7|37121.7|20
1623605920000|2021-06-13 17:38:40|37272.9|37122.9|37288.9|37138.9|37290|37140|37272.9|37122.9|32
1623605930000|2021-06-13 17:38:50|37288.5|37138.5|37272.1|37122.1|37288.5|37138.5|37269.7|37119.7|38
1623605940000|2021-06-13 17:39:00|37271.8|37121.8|37274.9|37124.9|37276.6|37126.6|37262.1|37112.1|36
1623605950000|2021-06-13 17:39:10|37278.8|37128.8|37283.5|37133.5|37286.2|37136.2|37278.2|37128.2|29
1623605960000|2021-06-13 17:39:20|37283.4|37133.4|37273.2|37123.2|37283.6|37133.6|37273.2|37123.2|19
1623605970000|2021-06-13 17:39:30|37273.5|37123.5|37274.9|37124.9|37275.2|37125.2|37273.5|37123.5|20
1623605980000|2021-06-13 17:39:40|37274.7|37124.7|37276.8|37126.8|37277|37127|37273.1|37123.1|31
1623605990000|2021-06-13 17:39:50|37275.2|37125.2|37273.9|37123.9|37275.6|37125.6|37273.2|37123.2|33
1623606000000|2021-06-13 17:40:00|37273.7|37123.7|37264.2|37114.2|37273.9|37123.9|37262.9|37112.9|37
1623606010000|2021-06-13 17:40:10|37264.3|37114.3|37274.2|37124.2|37274.2|37124.2|37264|37114|31
1623606020000|2021-06-13 17:40:20|37274.5|37124.5|37265.4|37115.4|37274.9|37124.9|37262.9|37112.9|32
1623606030000|2021-06-13 17:40:30|37267.3|37117.3|37279.1|37129.1|37284.6|37134.6|37266.4|37116.4|37
1623606040000|2021-06-13 17:40:40|37279.6|37129.6|37307.5|37157.5|37308.2|37158.2|37279.3|37129.3|31
1623606050000|2021-06-13 17:40:50|37307.9|37157.9|37306.9|37156.9|37311.7|37161.7|37305.6|37155.6|35
1623606060000|2021-06-13 17:41:00|37307.6|37157.6|37299|37149|37309.5|37159.5|37299|37149|40
1623606070000|2021-06-13 17:41:10|37298.6|37148.6|37287|37137|37298.8|37148.8|37286.1|37136.1|26
1623606080000|2021-06-13 17:41:20|37282.1|37132.1|37279.3|37129.3|37282.1|37132.1|37277.2|37127.2|29
1623606090000|2021-06-13 17:41:30|37280.2|37130.2|37285.1|37135.1|37285.1|37135.1|37279.5|37129.5|28
1623606100000|2021-06-13 17:41:40|37285.7|37135.7|37287|37137|37287.8|37137.8|37283.7|37133.7|33
1623606110000|2021-06-13 17:41:50|37286.1|37136.1|37284.3|37134.3|37286.7|37136.7|37282.7|37132.7|27
1623606120000|2021-06-13 17:42:00|37283.5|37133.5|37297.6|37147.6|37297.6|37147.6|37283|37133|20
1623606130000|2021-06-13 17:42:10|37298.4|37148.4|37297.3|37147.3|37302.1|37152.1|37296.4|37146.4|35
1623606140000|2021-06-13 17:42:20|37297.2|37147.2|37295.1|37145.1|37301|37151|37292.9|37142.9|38
1623606150000|2021-06-13 17:42:30|37295.8|37145.8|37297.8|37147.8|37299.8|37149.8|37295.5|37145.5|31
1623606160000|2021-06-13 17:42:40|37295.8|37145.8|37289|37139|37295.8|37145.8|37288.8|37138.8|25
1623606170000|2021-06-13 17:42:50|37289.1|37139.1|37289.5|37139.5|37290.1|37140.1|37288.4|37138.4|21
1623606180000|2021-06-13 17:43:00|37289.3|37139.3|37295.1|37145.1|37295.1|37145.1|37288.4|37138.4|34
1623606190000|2021-06-13 17:43:10|37295|37145|37297|37147|37300.5|37150.5|37280.8|37130.8|35
1623606200000|2021-06-13 17:43:20|37298.4|37148.4|37359.9|37209.9|37360.2|37210.2|37298.4|37148.4|35
1623606210000|2021-06-13 17:43:30|37360.8|37210.8|37471.4|37321.4|37471.4|37321.4|37360.8|37210.8|37
1623606220000|2021-06-13 17:43:40|37470.1|37320.1|37484|37334|37531.9|37381.9|37468.5|37318.5|39
1623606230000|2021-06-13 17:43:50|37488.5|37338.5|37448|37298|37490.3|37340.3|37436.8|37286.8|37
1623606240000|2021-06-13 17:44:00|37447|37297|37474.3|37324.3|37504.7|37354.7|37446.9|37296.9|40
1623606250000|2021-06-13 17:44:10|37477.5|37327.5|37457.1|37307.1|37489.4|37339.4|37455.7|37305.7|36
1623606260000|2021-06-13 17:44:20|37455.7|37305.7|37479|37329|37479|37329|37446.2|37296.2|35
1623606270000|2021-06-13 17:44:30|37481.1|37331.1|37457.3|37307.3|37484.6|37334.6|37455.7|37305.7|40
1623606280000|2021-06-13 17:44:40|37457.4|37307.4|37433.8|37283.8|37457.4|37307.4|37432.4|37282.4|39
1623606290000|2021-06-13 17:44:50|37433.9|37283.9|37435|37285|37435.3|37285.3|37425.5|37275.5|37
1623606300000|2021-06-13 17:45:00|37434.1|37284.1|37432.2|37282.2|37444.3|37294.3|37429.3|37279.3|40
1623606310000|2021-06-13 17:45:10|37430.3|37280.3|37432.8|37282.8|37432.8|37282.8|37427.5|37277.5|35
1623606320000|2021-06-13 17:45:20|37435.6|37285.6|37459.8|37309.8|37462.8|37312.8|37435.6|37285.6|39
1623606330000|2021-06-13 17:45:30|37461.5|37311.5|37491.7|37341.7|37491.7|37341.7|37461.5|37311.5|33
1623606340000|2021-06-13 17:45:40|37491.8|37341.8|37508.5|37358.5|37508.5|37358.5|37487.3|37337.3|35
1623606350000|2021-06-13 17:45:50|37508.7|37358.7|37493.3|37343.3|37508.9|37358.9|37480.1|37330.1|36
1623606360000|2021-06-13 17:46:00|37492.9|37342.9|37488.2|37338.2|37514.2|37364.2|37484.2|37334.2|38
1623606370000|2021-06-13 17:46:10|37488.1|37338.1|37476.8|37326.8|37488.6|37338.6|37463.5|37313.5|37
1623606380000|2021-06-13 17:46:20|37474.8|37324.8|37465.7|37315.7|37478|37328|37465.1|37315.1|36
1623606390000|2021-06-13 17:46:30|37465.6|37315.6|37454.3|37304.3|37465.7|37315.7|37454.3|37304.3|33
1623606400000|2021-06-13 17:46:40|37454.2|37304.2|37451.2|37301.2|37454.6|37304.6|37451.2|37301.2|24
1623606410000|2021-06-13 17:46:50|37444.3|37294.3|37436.6|37286.6|37445.1|37295.1|37435.6|37285.6|35
1623606420000|2021-06-13 17:47:00|37436.1|37286.1|37425.4|37275.4|37436.1|37286.1|37425.4|37275.4|32
1623606430000|2021-06-13 17:47:10|37425.5|37275.5|37429.6|37279.6|37431|37281|37424.3|37274.3|26
1623606440000|2021-06-13 17:47:20|37420.5|37270.5|37424|37274|37424.1|37274.1|37418.9|37268.9|34
1623606450000|2021-06-13 17:47:30|37423.9|37273.9|37428|37278|37432.1|37282.1|37423.9|37273.9|39
1623606460000|2021-06-13 17:47:40|37429.3|37279.3|37425.3|37275.3|37432.3|37282.3|37425.1|37275.1|30
1623606470000|2021-06-13 17:47:50|37425.4|37275.4|37438.7|37288.7|37439.2|37289.2|37425.2|37275.2|29
1623606480000|2021-06-13 17:48:00|37438.8|37288.8|37489|37339|37489|37339|37438.6|37288.6|36
1623606490000|2021-06-13 17:48:10|37493.1|37343.1|37530.7|37380.7|37543.7|37393.7|37493.1|37343.1|39
1623606500000|2021-06-13 17:48:20|37531.7|37381.7|37515.2|37365.2|37531.7|37381.7|37502.6|37352.6|36
1623606510000|2021-06-13 17:48:30|37514.6|37364.6|37511.4|37361.4|37539.4|37389.4|37510.9|37360.9|38
1623606520000|2021-06-13 17:48:40|37511.3|37361.3|37487.7|37337.7|37511.3|37361.3|37487.7|37337.7|36
1623606530000|2021-06-13 17:48:50|37485.9|37335.9|37482.7|37332.7|37486.1|37336.1|37481.1|37331.1|37
1623606540000|2021-06-13 17:49:00|37483|37333|37470|37320|37483|37333|37469.6|37319.6|34
1623606550000|2021-06-13 17:49:10|37470.3|37320.3|37466.9|37316.9|37470.5|37320.5|37466.4|37316.4|24
1623606560000|2021-06-13 17:49:20|37466.8|37316.8|37494.3|37344.3|37494.4|37344.4|37466.8|37316.8|27
1623606570000|2021-06-13 17:49:30|37493.8|37343.8|37497.2|37347.2|37498|37348|37493.8|37343.8|18
1623606580000|2021-06-13 17:49:40|37497|37347|37494.1|37344.1|37497.1|37347.1|37489|37339|35
1623606590000|2021-06-13 17:49:50|37494.7|37344.7|37494.5|37344.5|37496.1|37346.1|37494.5|37344.5|22
1623606600000|2021-06-13 17:50:00|37494.4|37344.4|37496.8|37346.8|37496.8|37346.8|37493.7|37343.7|24
1623606610000|2021-06-13 17:50:10|37496.7|37346.7|37492.4|37342.4|37498.3|37348.3|37492.3|37342.3|25
1623606620000|2021-06-13 17:50:20|37492.6|37342.6|37480.9|37330.9|37492.6|37342.6|37480.2|37330.2|26
1623606630000|2021-06-13 17:50:30|37480.3|37330.3|37490.3|37340.3|37490.3|37340.3|37477|37327|26
1623606640000|2021-06-13 17:50:40|37490.5|37340.5|37492.3|37342.3|37497.4|37347.4|37490.5|37340.5|35
1623606650000|2021-06-13 17:50:50|37492.5|37342.5|37491.6|37341.6|37493.6|37343.6|37490.7|37340.7|26
1623606660000|2021-06-13 17:51:00|37491.9|37341.9|37491.8|37341.8|37493.4|37343.4|37491.8|37341.8|29
1623606670000|2021-06-13 17:51:10|37493|37343|37440.9|37290.9|37493|37343|37424.5|37274.5|34
1623606680000|2021-06-13 17:51:20|37437.6|37287.6|37403.5|37253.5|37437.6|37287.6|37403.5|37253.5|38
1623606690000|2021-06-13 17:51:30|37403.4|37253.4|37407.2|37257.2|37411.5|37261.5|37401.1|37251.1|36
1623606700000|2021-06-13 17:51:40|37407.6|37257.6|37414.1|37264.1|37417.3|37267.3|37407.6|37257.6|38
1623606710000|2021-06-13 17:51:50|37412.2|37262.2|37410|37260|37415.1|37265.1|37407.5|37257.5|31
1623606720000|2021-06-13 17:52:00|37409.9|37259.9|37409.6|37259.6|37419.1|37269.1|37408.5|37258.5|33
1623606730000|2021-06-13 17:52:10|37409.7|37259.7|37409|37259|37411.5|37261.5|37409|37259|23
1623606740000|2021-06-13 17:52:20|37408.8|37258.8|37408|37258|37411.6|37261.6|37404.6|37254.6|31
1623606750000|2021-06-13 17:52:30|37407.9|37257.9|37414|37264|37415.1|37265.1|37407.9|37257.9|29
1623606760000|2021-06-13 17:52:40|37414.1|37264.1|37426.9|37276.9|37426.9|37276.9|37413.2|37263.2|18
1623606770000|2021-06-13 17:52:50|37427|37277|37428.5|37278.5|37433.7|37283.7|37427|37277|35
1623606780000|2021-06-13 17:53:00|37429.5|37279.5|37458.4|37308.4|37458.4|37308.4|37429.1|37279.1|20
1623606790000|2021-06-13 17:53:10|37459.2|37309.2|37458.4|37308.4|37462.7|37312.7|37452.5|37302.5|33
1623606800000|2021-06-13 17:53:20|37458.7|37308.7|37444.8|37294.8|37458.7|37308.7|37444.8|37294.8|21
1623606810000|2021-06-13 17:53:30|37444.5|37294.5|37439.2|37289.2|37450.5|37300.5|37438.6|37288.6|36
1623606820000|2021-06-13 17:53:40|37439.5|37289.5|37428.4|37278.4|37440.1|37290.1|37428.2|37278.2|34
1623606830000|2021-06-13 17:53:50|37428.7|37278.7|37418.1|37268.1|37428.7|37278.7|37418.1|37268.1|26
1623606840000|2021-06-13 17:54:00|37417.7|37267.7|37419.9|37269.9|37420.1|37270.1|37410.4|37260.4|27
1623606850000|2021-06-13 17:54:10|37420.1|37270.1|37475.6|37325.6|37475.6|37325.6|37420.1|37270.1|38
1623606860000|2021-06-13 17:54:20|37475.2|37325.2|37461.6|37311.6|37491.9|37341.9|37461.6|37311.6|37
1623606870000|2021-06-13 17:54:30|37457.6|37307.6|37446.1|37296.1|37457.6|37307.6|37444.5|37294.5|35
1623606880000|2021-06-13 17:54:40|37446.7|37296.7|37436.4|37286.4|37449.6|37299.6|37435.9|37285.9|32
1623606890000|2021-06-13 17:54:50|37436.2|37286.2|37428.5|37278.5|37438.7|37288.7|37428.5|37278.5|32
1623606900000|2021-06-13 17:55:00|37428.6|37278.6|37417.7|37267.7|37428.9|37278.9|37417.3|37267.3|34
1623606910000|2021-06-13 17:55:10|37417.3|37267.3|37412.1|37262.1|37417.3|37267.3|37411.3|37261.3|33
1623606920000|2021-06-13 17:55:20|37413.8|37263.8|37423.9|37273.9|37423.9|37273.9|37404.7|37254.7|32
1623606930000|2021-06-13 17:55:30|37423.3|37273.3|37417.4|37267.4|37425.3|37275.3|37415.5|37265.5|34
1623606940000|2021-06-13 17:55:40|37421.1|37271.1|37425.3|37275.3|37429.2|37279.2|37421.1|37271.1|32
1623606950000|2021-06-13 17:55:50|37425|37275|37414.7|37264.7|37425.3|37275.3|37414.7|37264.7|32
1623606960000|2021-06-13 17:56:00|37413.8|37263.8|37413.9|37263.9|37417.6|37267.6|37412|37262|34
1623606970000|2021-06-13 17:56:10|37414|37264|37415.6|37265.6|37415.6|37265.6|37413.4|37263.4|32
1623606980000|2021-06-13 17:56:20|37415.7|37265.7|37409.8|37259.8|37415.7|37265.7|37409.6|37259.6|28
1623606990000|2021-06-13 17:56:30|37409.2|37259.2|37408.8|37258.8|37409.2|37259.2|37407.1|37257.1|26
1623607000000|2021-06-13 17:56:40|37408.3|37258.3|37391.1|37241.1|37408.4|37258.4|37391.1|37241.1|30
1623607010000|2021-06-13 17:56:50|37389.3|37239.3|37388.9|37238.9|37393.4|37243.4|37387.9|37237.9|29
1623607020000|2021-06-13 17:57:00|37389|37239|37391.9|37241.9|37393.2|37243.2|37386.9|37236.9|36
1623607030000|2021-06-13 17:57:10|37394.2|37244.2|37390.9|37240.9|37404.5|37254.5|37390.9|37240.9|33
1623607040000|2021-06-13 17:57:20|37391|37241|37394.3|37244.3|37394.7|37244.7|37388.3|37238.3|34
1623607050000|2021-06-13 17:57:30|37394|37244|37393.1|37243.1|37394.3|37244.3|37392.4|37242.4|23
1623607060000|2021-06-13 17:57:40|37393.8|37243.8|37382.6|37232.6|37395.8|37245.8|37382.6|37232.6|26
1623607070000|2021-06-13 17:57:50|37382.2|37232.2|37382.9|37232.9|37383.1|37233.1|37380.9|37230.9|28
1623607080000|2021-06-13 17:58:00|37382.8|37232.8|37380.2|37230.2|37382.8|37232.8|37380.2|37230.2|27
1623607090000|2021-06-13 17:58:10|37379.4|37229.4|37396.1|37246.1|37397.8|37247.8|37379.1|37229.1|34
1623607100000|2021-06-13 17:58:20|37396.3|37246.3|37393.1|37243.1|37396.3|37246.3|37391.9|37241.9|39
1623607110000|2021-06-13 17:58:30|37392.8|37242.8|37395.1|37245.1|37395.6|37245.6|37392.7|37242.7|28
1623607120000|2021-06-13 17:58:40|37395.2|37245.2|37393.7|37243.7|37395.2|37245.2|37393.6|37243.6|20
1623607130000|2021-06-13 17:58:50|37394.1|37244.1|37393.9|37243.9|37394.7|37244.7|37393.7|37243.7|23
1623607140000|2021-06-13 17:59:00|37394.6|37244.6|37407.2|37257.2|37409|37259|37394.6|37244.6|21
1623607150000|2021-06-13 17:59:10|37407.4|37257.4|37408.2|37258.2|37412.1|37262.1|37406.6|37256.6|32
1623607160000|2021-06-13 17:59:20|37409.6|37259.6|37412.2|37262.2|37420.8|37270.8|37407.8|37257.8|38
1623607170000|2021-06-13 17:59:30|37420.5|37270.5|37413.1|37263.1|37421.8|37271.8|37410.7|37260.7|33
1623607180000|2021-06-13 17:59:40|37412.5|37262.5|37414.5|37264.5|37415.9|37265.9|37411.2|37261.2|24
1623607190000|2021-06-13 17:59:50|37412.5|37262.5|37404.8|37254.8|37414.6|37264.6|37404.8|37254.8|34
1623607200000|2021-06-13 18:00:00|37405|37255|37436.5|37286.5|37436.5|37286.5|37400.9|37250.9|37
1623607210000|2021-06-13 18:00:10|37435.9|37285.9|37425.7|37275.7|37437.6|37287.6|37423.5|37273.5|31
1623607220000|2021-06-13 18:00:20|37426.3|37276.3|37428.9|37278.9|37429.6|37279.6|37422.6|37272.6|29
1623607230000|2021-06-13 18:00:30|37429.9|37279.9|37454.2|37304.2|37456.2|37306.2|37424.7|37274.7|37
1623607240000|2021-06-13 18:00:40|37453.9|37303.9|37453.1|37303.1|37455.9|37305.9|37447.8|37297.8|35
1623607250000|2021-06-13 18:00:50|37454.4|37304.4|37457.5|37307.5|37459.1|37309.1|37449.7|37299.7|33
1623607260000|2021-06-13 18:01:00|37457.9|37307.9|37461.5|37311.5|37464|37314|37454.9|37304.9|33
1623607270000|2021-06-13 18:01:10|37461.8|37311.8|37443.4|37293.4|37462|37312|37443.4|37293.4|36
1623607280000|2021-06-13 18:01:20|37442.5|37292.5|37443.4|37293.4|37444.1|37294.1|37440.6|37290.6|24
1623607290000|2021-06-13 18:01:30|37442.5|37292.5|37429.6|37279.6|37442.7|37292.7|37429.6|37279.6|33
1623607300000|2021-06-13 18:01:40|37428.9|37278.9|37423.2|37273.2|37428.9|37278.9|37416.1|37266.1|33
1623607310000|2021-06-13 18:01:50|37422.8|37272.8|37424.9|37274.9|37425|37275|37422.3|37272.3|27
1623607320000|2021-06-13 18:02:00|37424.8|37274.8|37438.7|37288.7|37441.4|37291.4|37423.4|37273.4|31
1623607330000|2021-06-13 18:02:10|37438.3|37288.3|37415.4|37265.4|37438.3|37288.3|37415.4|37265.4|36
1623607340000|2021-06-13 18:02:20|37412.8|37262.8|37414.9|37264.9|37415.5|37265.5|37412.6|37262.6|23
1623607350000|2021-06-13 18:02:30|37414.4|37264.4|37411.6|37261.6|37415.2|37265.2|37411.6|37261.6|21
1623607360000|2021-06-13 18:02:40|37411.2|37261.2|37390|37240|37411.3|37261.3|37389.8|37239.8|32
1623607370000|2021-06-13 18:02:50|37390.2|37240.2|37381|37231|37390.2|37240.2|37380.2|37230.2|26
1623607380000|2021-06-13 18:03:00|37380.8|37230.8|37400.2|37250.2|37401.3|37251.3|37380.8|37230.8|33
1623607390000|2021-06-13 18:03:10|37398.7|37248.7|37391.1|37241.1|37398.7|37248.7|37389.5|37239.5|34
1623607400000|2021-06-13 18:03:20|37390.8|37240.8|37368.2|37218.2|37390.8|37240.8|37368|37218|33
1623607410000|2021-06-13 18:03:30|37369.1|37219.1|37389.2|37239.2|37395.4|37245.4|37363.5|37213.5|39
1623607420000|2021-06-13 18:03:40|37389.9|37239.9|37389.5|37239.5|37394.9|37244.9|37385.9|37235.9|33
1623607430000|2021-06-13 18:03:50|37389.6|37239.6|37405.9|37255.9|37407.2|37257.2|37388.8|37238.8|36
1623607440000|2021-06-13 18:04:00|37406|37256|37414.7|37264.7|37415.9|37265.9|37406|37256|32
1623607450000|2021-06-13 18:04:10|37414.3|37264.3|37412.4|37262.4|37420.4|37270.4|37410.7|37260.7|35
1623607460000|2021-06-13 18:04:20|37412|37262|37417.9|37267.9|37421.5|37271.5|37411.2|37261.2|32
1623607470000|2021-06-13 18:04:30|37417.8|37267.8|37420.2|37270.2|37420.2|37270.2|37417.6|37267.6|33
1623607480000|2021-06-13 18:04:40|37420.3|37270.3|37425.2|37275.2|37426.6|37276.6|37420.3|37270.3|29
1623607490000|2021-06-13 18:04:50|37425.3|37275.3|37441.5|37291.5|37442|37292|37425.3|37275.3|25
1623607500000|2021-06-13 18:05:00|37441|37291|37418.6|37268.6|37442|37292|37418.6|37268.6|31
1623607510000|2021-06-13 18:05:10|37418.4|37268.4|37402.7|37252.7|37418.5|37268.5|37401.5|37251.5|34
1623607520000|2021-06-13 18:05:20|37402.4|37252.4|37399.8|37249.8|37407.2|37257.2|37399.8|37249.8|34
1623607530000|2021-06-13 18:05:30|37400|37250|37406.2|37256.2|37406.8|37256.8|37398.8|37248.8|33
1623607540000|2021-06-13 18:05:40|37405.7|37255.7|37402.7|37252.7|37405.7|37255.7|37400.5|37250.5|32
1623607550000|2021-06-13 18:05:50|37403|37253|37399.8|37249.8|37405.1|37255.1|37399.8|37249.8|30
1623607560000|2021-06-13 18:06:00|37400.8|37250.8|37415.6|37265.6|37415.8|37265.8|37395.2|37245.2|32
1623607570000|2021-06-13 18:06:10|37415.2|37265.2|37413.7|37263.7|37415.2|37265.2|37411.2|37261.2|31
1623607580000|2021-06-13 18:06:20|37413.6|37263.6|37416.3|37266.3|37416.3|37266.3|37413|37263|31
1623607590000|2021-06-13 18:06:30|37416.7|37266.7|37412.5|37262.5|37416.9|37266.9|37410|37260|37
1623607600000|2021-06-13 18:06:40|37413.5|37263.5|37407.8|37257.8|37414|37264|37407.8|37257.8|30
1623607610000|2021-06-13 18:06:50|37406.3|37256.3|37401.9|37251.9|37406.3|37256.3|37399.6|37249.6|32
1623607620000|2021-06-13 18:07:00|37401.8|37251.8|37398.9|37248.9|37403.7|37253.7|37397.2|37247.2|33
1623607630000|2021-06-13 18:07:10|37400.1|37250.1|37407.4|37257.4|37407.4|37257.4|37398.2|37248.2|27
1623607640000|2021-06-13 18:07:20|37407.6|37257.6|37407.6|37257.6|37408|37258|37406.4|37256.4|25
1623607650000|2021-06-13 18:07:30|37407|37257|37410.6|37260.6|37412.7|37262.7|37404.4|37254.4|32
1623607660000|2021-06-13 18:07:40|37409.9|37259.9|37407.5|37257.5|37409.9|37259.9|37407.5|37257.5|34
1623607670000|2021-06-13 18:07:50|37406.8|37256.8|37433.4|37283.4|37446.2|37296.2|37405.5|37255.5|34
1623607680000|2021-06-13 18:08:00|37431.7|37281.7|37444.8|37294.8|37445.3|37295.3|37431.7|37281.7|35
1623607690000|2021-06-13 18:08:10|37443.9|37293.9|37431.1|37281.1|37443.9|37293.9|37429.9|37279.9|29
1623607700000|2021-06-13 18:08:20|37433.3|37283.3|37441|37291|37443.6|37293.6|37431.3|37281.3|30
1623607710000|2021-06-13 18:08:30|37441.2|37291.2|37432.7|37282.7|37441.2|37291.2|37428.9|37278.9|23
1623607720000|2021-06-13 18:08:40|37432.8|37282.8|37434.2|37284.2|37442.8|37292.8|37432.8|37282.8|27
1623607730000|2021-06-13 18:08:50|37427.5|37277.5|37416.1|37266.1|37427.5|37277.5|37414.1|37264.1|35
1623607740000|2021-06-13 18:09:00|37416.2|37266.2|37412.2|37262.2|37416.8|37266.8|37410.9|37260.9|25
1623607750000|2021-06-13 18:09:10|37411.8|37261.8|37414.4|37264.4|37414.9|37264.9|37408.6|37258.6|33
1623607760000|2021-06-13 18:09:20|37414.6|37264.6|37410.8|37260.8|37415.3|37265.3|37407.5|37257.5|30
1623607770000|2021-06-13 18:09:30|37411.1|37261.1|37409.4|37259.4|37411.1|37261.1|37408.8|37258.8|27
1623607780000|2021-06-13 18:09:40|37410.1|37260.1|37421.9|37271.9|37424.8|37274.8|37409.5|37259.5|34
1623607790000|2021-06-13 18:09:50|37422.4|37272.4|37415.5|37265.5|37426.5|37276.5|37415.1|37265.1|31
1623607800000|2021-06-13 18:10:00|37415.6|37265.6|37425.2|37275.2|37425.5|37275.5|37415|37265|35
1623607810000|2021-06-13 18:10:10|37425.4|37275.4|37427.7|37277.7|37432.6|37282.6|37424.8|37274.8|28
1623607820000|2021-06-13 18:10:20|37427.4|37277.4|37426.8|37276.8|37427.9|37277.9|37423.6|37273.6|35
1623607830000|2021-06-13 18:10:30|37427.9|37277.9|37422.7|37272.7|37429.6|37279.6|37421.6|37271.6|28
1623607840000|2021-06-13 18:10:40|37422.9|37272.9|37420.4|37270.4|37424.7|37274.7|37419|37269|31
1623607850000|2021-06-13 18:10:50|37421.5|37271.5|37424.8|37274.8|37426.3|37276.3|37420.4|37270.4|31
1623607860000|2021-06-13 18:11:00|37424.5|37274.5|37423|37273|37425.3|37275.3|37422.2|37272.2|30
1623607870000|2021-06-13 18:11:10|37423.3|37273.3|37432.6|37282.6|37434.6|37284.6|37423.3|37273.3|34
1623607880000|2021-06-13 18:11:20|37432.3|37282.3|37433.5|37283.5|37435.7|37285.7|37431.3|37281.3|31
1623607890000|2021-06-13 18:11:30|37433.8|37283.8|37436.3|37286.3|37437.4|37287.4|37431.2|37281.2|30
1623607900000|2021-06-13 18:11:40|37436.7|37286.7|37454.8|37304.8|37458|37308|37435.9|37285.9|36
1623607910000|2021-06-13 18:11:50|37454.4|37304.4|37442.2|37292.2|37454.4|37304.4|37441.6|37291.6|37
1623607920000|2021-06-13 18:12:00|37443.5|37293.5|37450.9|37300.9|37452.3|37302.3|37443.5|37293.5|35
1623607930000|2021-06-13 18:12:10|37451|37301|37451.8|37301.8|37455.6|37305.6|37446|37296|34
1623607940000|2021-06-13 18:12:20|37451.2|37301.2|37459.7|37309.7|37459.7|37309.7|37448.6|37298.6|34
1623607950000|2021-06-13 18:12:30|37460|37310|37461.5|37311.5|37463.1|37313.1|37457.5|37307.5|35
1623607960000|2021-06-13 18:12:40|37461|37311|37465.4|37315.4|37466.8|37316.8|37457|37307|30
1623607970000|2021-06-13 18:12:50|37464.8|37314.8|37459.1|37309.1|37464.8|37314.8|37457|37307|29
1623607980000|2021-06-13 18:13:00|37460.3|37310.3|37465.3|37315.3|37466.9|37316.9|37460.3|37310.3|32
1623607990000|2021-06-13 18:13:10|37464.9|37314.9|37465.5|37315.5|37469.1|37319.1|37464.9|37314.9|19
1623608000000|2021-06-13 18:13:20|37465.6|37315.6|37457.9|37307.9|37466.3|37316.3|37457.1|37307.1|29
1623608010000|2021-06-13 18:13:30|37458.5|37308.5|37467.8|37317.8|37467.8|37317.8|37458.1|37308.1|30
1623608020000|2021-06-13 18:13:40|37467.2|37317.2|37469|37319|37469.7|37319.7|37466.3|37316.3|31
1623608030000|2021-06-13 18:13:50|37466.2|37316.2|37467|37317|37468.5|37318.5|37465.4|37315.4|25
1623608040000|2021-06-13 18:14:00|37467.3|37317.3|37484.5|37334.5|37486.3|37336.3|37467.1|37317.1|39
1623608050000|2021-06-13 18:14:10|37484.7|37334.7|37484.8|37334.8|37485.8|37335.8|37483.7|37333.7|19
1623608060000|2021-06-13 18:14:20|37485.7|37335.7|37505.8|37355.8|37505.8|37355.8|37485.5|37335.5|32
1623608070000|2021-06-13 18:14:30|37497.9|37347.9|37491.2|37341.2|37497.9|37347.9|37488.9|37338.9|30
1623608080000|2021-06-13 18:14:40|37490.9|37340.9|37495.2|37345.2|37495.2|37345.2|37490.9|37340.9|27
1623608090000|2021-06-13 18:14:50|37495|37345|37505.5|37355.5|37507.1|37357.1|37494|37344|34
1623608100000|2021-06-13 18:15:00|37505.1|37355.1|37543.6|37393.6|37550.9|37400.9|37505|37355|37
1623608110000|2021-06-13 18:15:10|37546.2|37396.2|37535.2|37385.2|37550.2|37400.2|37534|37384|39
1623608120000|2021-06-13 18:15:20|37535|37385|37558.8|37408.8|37559.6|37409.6|37534.1|37384.1|31
1623608130000|2021-06-13 18:15:30|37558.6|37408.6|37566.9|37416.9|37573.1|37423.1|37558.2|37408.2|30
1623608140000|2021-06-13 18:15:40|37567|37417|37561.4|37411.4|37567.8|37417.8|37557.9|37407.9|39
1623608150000|2021-06-13 18:15:50|37564.1|37414.1|37570.2|37420.2|37571.7|37421.7|37563.7|37413.7|34
1623608160000|2021-06-13 18:16:00|37568.9|37418.9|37563.6|37413.6|37568.9|37418.9|37554.2|37404.2|36
1623608170000|2021-06-13 18:16:10|37563.9|37413.9|37565.9|37415.9|37569.6|37419.6|37563.5|37413.5|35
1623608180000|2021-06-13 18:16:20|37566|37416|37570.3|37420.3|37573.5|37423.5|37563.5|37413.5|37
1623608190000|2021-06-13 18:16:30|37570.6|37420.6|37572.8|37422.8|37574.3|37424.3|37567.7|37417.7|35
1623608200000|2021-06-13 18:16:40|37573|37423|37577.9|37427.9|37585|37435|37572.2|37422.2|30
1623608210000|2021-06-13 18:16:50|37574.9|37424.9|37579|37429|37579|37429|37570.1|37420.1|28
1623608220000|2021-06-13 18:17:00|37580.2|37430.2|37576.5|37426.5|37580.2|37430.2|37574|37424|30
1623608230000|2021-06-13 18:17:10|37574.5|37424.5|37558.7|37408.7|37575.4|37425.4|37557.9|37407.9|25
1623608240000|2021-06-13 18:17:20|37558|37408|37529|37379|37558.1|37408.1|37528.3|37378.3|38
1623608250000|2021-06-13 18:17:30|37529.3|37379.3|37520.1|37370.1|37529.3|37379.3|37519.2|37369.2|35
1623608260000|2021-06-13 18:17:40|37519.2|37369.2|37509.9|37359.9|37519.3|37369.3|37503|37353|37
1623608270000|2021-06-13 18:17:50|37508.7|37358.7|37498.2|37348.2|37509.2|37359.2|37494.7|37344.7|38
1623608280000|2021-06-13 18:18:00|37498.3|37348.3|37486.7|37336.7|37498.4|37348.4|37486.4|37336.4|32
1623608290000|2021-06-13 18:18:10|37490.4|37340.4|37499.5|37349.5|37500|37350|37490.4|37340.4|32
1623608300000|2021-06-13 18:18:20|37500.8|37350.8|37498|37348|37500.8|37350.8|37493.4|37343.4|26
1623608310000|2021-06-13 18:18:30|37493.1|37343.1|37486.3|37336.3|37497.9|37347.9|37484.2|37334.2|34
1623608320000|2021-06-13 18:18:40|37486|37336|37481.8|37331.8|37486.6|37336.6|37479.3|37329.3|33
1623608330000|2021-06-13 18:18:50|37481.1|37331.1|37474.5|37324.5|37481.1|37331.1|37473.2|37323.2|20
1623608340000|2021-06-13 18:19:00|37474.1|37324.1|37486.8|37336.8|37492.9|37342.9|37474.1|37324.1|38
1623608350000|2021-06-13 18:19:10|37486.1|37336.1|37491.2|37341.2|37501.4|37351.4|37484.8|37334.8|37
1623608360000|2021-06-13 18:19:20|37493.9|37343.9|37490.3|37340.3|37497.3|37347.3|37490.3|37340.3|34
1623608370000|2021-06-13 18:19:30|37490|37340|37503.4|37353.4|37505.5|37355.5|37487.7|37337.7|36
1623608380000|2021-06-13 18:19:40|37504.1|37354.1|37509.9|37359.9|37510.7|37360.7|37500.5|37350.5|34
1623608390000|2021-06-13 18:19:50|37510.2|37360.2|37511.1|37361.1|37513.5|37363.5|37508.9|37358.9|32
1623608400000|2021-06-13 18:20:00|37509.8|37359.8|37509.7|37359.7|37512.3|37362.3|37508.2|37358.2|28
1623608410000|2021-06-13 18:20:10|37510.1|37360.1|37539.9|37389.9|37539.9|37389.9|37510|37360|31
1623608420000|2021-06-13 18:20:20|37542.8|37392.8|37540.3|37390.3|37542.8|37392.8|37537.8|37387.8|33
1623608430000|2021-06-13 18:20:30|37538.2|37388.2|37542.4|37392.4|37542.5|37392.5|37536.1|37386.1|30
1623608440000|2021-06-13 18:20:40|37542.3|37392.3|37540.2|37390.2|37542.4|37392.4|37538.2|37388.2|26
1623608450000|2021-06-13 18:20:50|37532.6|37382.6|37533.9|37383.9|37536.6|37386.6|37531.6|37381.6|35
1623608460000|2021-06-13 18:21:00|37534|37384|37545.1|37395.1|37545.1|37395.1|37533.2|37383.2|33
1623608470000|2021-06-13 18:21:10|37544.4|37394.4|37560.4|37410.4|37560.4|37410.4|37541.4|37391.4|29
1623608480000|2021-06-13 18:21:20|37566.6|37416.6|37558.8|37408.8|37567.8|37417.8|37558.1|37408.1|31
1623608490000|2021-06-13 18:21:30|37559|37409|37551.5|37401.5|37559.7|37409.7|37551.5|37401.5|28
1623608500000|2021-06-13 18:21:40|37552|37402|37560.5|37410.5|37560.5|37410.5|37550.4|37400.4|28
1623608510000|2021-06-13 18:21:50|37562.3|37412.3|37551.1|37401.1|37562.3|37412.3|37547.8|37397.8|26
1623608520000|2021-06-13 18:22:00|37551.6|37401.6|37542.4|37392.4|37551.6|37401.6|37542.4|37392.4|33
1623608530000|2021-06-13 18:22:10|37541.4|37391.4|37530.2|37380.2|37542|37392|37525.5|37375.5|29
1623608540000|2021-06-13 18:22:20|37530.5|37380.5|37528.2|37378.2|37532.8|37382.8|37527.4|37377.4|20
1623608550000|2021-06-13 18:22:30|37527.7|37377.7|37526.6|37376.6|37530.9|37380.9|37525.2|37375.2|27
1623608560000|2021-06-13 18:22:40|37526.7|37376.7|37542.5|37392.5|37542.5|37392.5|37526.7|37376.7|20
1623608570000|2021-06-13 18:22:50|37542.7|37392.7|37549.3|37399.3|37549.8|37399.8|37542.7|37392.7|36
1623608580000|2021-06-13 18:23:00|37550.2|37400.2|37566|37416|37567.3|37417.3|37548.9|37398.9|37
1623608590000|2021-06-13 18:23:10|37565.9|37415.9|37558.2|37408.2|37566.4|37416.4|37558.2|37408.2|28
1623608600000|2021-06-13 18:23:20|37555.4|37405.4|37554.8|37404.8|37557.5|37407.5|37553.3|37403.3|33
1623608610000|2021-06-13 18:23:30|37554|37404|37555.2|37405.2|37555.6|37405.6|37551.4|37401.4|33
1623608620000|2021-06-13 18:23:40|37556|37406|37557.9|37407.9|37559.2|37409.2|37554|37404|30
1623608630000|2021-06-13 18:23:50|37558.7|37408.7|37557.8|37407.8|37568.5|37418.5|37557.7|37407.7|37
1623608640000|2021-06-13 18:24:00|37561.4|37411.4|37567.1|37417.1|37567.1|37417.1|37557.1|37407.1|38
1623608650000|2021-06-13 18:24:10|37570.3|37420.3|37649.3|37499.3|37665.6|37515.6|37570.3|37420.3|40
1623608660000|2021-06-13 18:24:20|37644.6|37494.6|37653.3|37503.3|37665.6|37515.6|37621.8|37471.8|39
1623608670000|2021-06-13 18:24:30|37657.7|37507.7|37649.6|37499.6|37660.3|37510.3|37645.6|37495.6|37
1623608680000|2021-06-13 18:24:40|37640.3|37490.3|37653.9|37503.9|37657.7|37507.7|37634.4|37484.4|36
1623608690000|2021-06-13 18:24:50|37653.6|37503.6|37633.7|37483.7|37653.6|37503.6|37633.6|37483.6|37
1623608700000|2021-06-13 18:25:00|37632.7|37482.7|37657|37507|37658.5|37508.5|37626.3|37476.3|36
1623608710000|2021-06-13 18:25:10|37653.3|37503.3|37647.7|37497.7|37655.9|37505.9|37645.9|37495.9|37
1623608720000|2021-06-13 18:25:20|37647|37497|37647.2|37497.2|37648|37498|37638.4|37488.4|36
1623608730000|2021-06-13 18:25:30|37650.3|37500.3|37654.6|37504.6|37664.1|37514.1|37646|37496|36
1623608740000|2021-06-13 18:25:40|37661.5|37511.5|37668.7|37518.7|37680.4|37530.4|37659.4|37509.4|39
1623608750000|2021-06-13 18:25:50|37671|37521|37665.7|37515.7|37695.4|37545.4|37663.7|37513.7|38
1623608760000|2021-06-13 18:26:00|37665.6|37515.6|37648.3|37498.3|37668.7|37518.7|37647.7|37497.7|38
1623608770000|2021-06-13 18:26:10|37648.7|37498.7|37639.5|37489.5|37650.8|37500.8|37639.3|37489.3|32
1623608780000|2021-06-13 18:26:20|37639.9|37489.9|37622.3|37472.3|37642.8|37492.8|37618.1|37468.1|37
1623608790000|2021-06-13 18:26:30|37622.5|37472.5|37628|37478|37639.7|37489.7|37622.5|37472.5|35
1623608800000|2021-06-13 18:26:40|37629.4|37479.4|37619.8|37469.8|37633.6|37483.6|37619.8|37469.8|39
1623608810000|2021-06-13 18:26:50|37618.6|37468.6|37616.9|37466.9|37620.3|37470.3|37608.7|37458.7|34
1623608820000|2021-06-13 18:27:00|37620.1|37470.1|37654.9|37504.9|37658.2|37508.2|37618.3|37468.3|38
1623608830000|2021-06-13 18:27:10|37655.6|37505.6|37636.7|37486.7|37655.6|37505.6|37636.7|37486.7|35
1623608840000|2021-06-13 18:27:20|37636|37486|37624.4|37474.4|37636.9|37486.9|37624.4|37474.4|32
1623608850000|2021-06-13 18:27:30|37627|37477|37616.7|37466.7|37627|37477|37616.7|37466.7|31
1623608860000|2021-06-13 18:27:40|37613.3|37463.3|37615.2|37465.2|37621.2|37471.2|37606.6|37456.6|35
1623608870000|2021-06-13 18:27:50|37613.6|37463.6|37612.1|37462.1|37615.5|37465.5|37610.3|37460.3|34
1623608880000|2021-06-13 18:28:00|37612.4|37462.4|37613.3|37463.3|37613.3|37463.3|37610|37460|33
1623608890000|2021-06-13 18:28:10|37612.2|37462.2|37597.2|37447.2|37612.2|37462.2|37595.1|37445.1|32
1623608900000|2021-06-13 18:28:20|37598.4|37448.4|37598.6|37448.6|37600.5|37450.5|37596.1|37446.1|25
1623608910000|2021-06-13 18:28:30|37599.9|37449.9|37602.5|37452.5|37604.4|37454.4|37597.7|37447.7|27
1623608920000|2021-06-13 18:28:40|37602.7|37452.7|37597|37447|37602.7|37452.7|37593.8|37443.8|34
1623608930000|2021-06-13 18:28:50|37597.5|37447.5|37599.9|37449.9|37605.7|37455.7|37597.5|37447.5|31
1623608940000|2021-06-13 18:29:00|37600.1|37450.1|37605.7|37455.7|37606.9|37456.9|37599.7|37449.7|36
1623608950000|2021-06-13 18:29:10|37605.2|37455.2|37603.7|37453.7|37607.3|37457.3|37602.6|37452.6|33
1623608960000|2021-06-13 18:29:20|37602.8|37452.8|37596.8|37446.8|37603.1|37453.1|37595.5|37445.5|33
1623608970000|2021-06-13 18:29:30|37596.3|37446.3|37596.2|37446.2|37598.5|37448.5|37591.2|37441.2|36
1623608980000|2021-06-13 18:29:40|37596.7|37446.7|37594.3|37444.3|37596.9|37446.9|37593.4|37443.4|30
1623608990000|2021-06-13 18:29:50|37594.4|37444.4|37593.8|37443.8|37595.3|37445.3|37590.8|37440.8|32
1623609000000|2021-06-13 18:30:00|37591.2|37441.2|37600.5|37450.5|37608.6|37458.6|37591.2|37441.2|39
1623609010000|2021-06-13 18:30:10|37598.8|37448.8|37588.6|37438.6|37600.3|37450.3|37587.4|37437.4|37
1623609020000|2021-06-13 18:30:20|37587.9|37437.9|37591.8|37441.8|37597.5|37447.5|37586.8|37436.8|39
1623609030000|2021-06-13 18:30:30|37592|37442|37593.2|37443.2|37596.8|37446.8|37584.2|37434.2|35
1623609040000|2021-06-13 18:30:40|37594.5|37444.5|37580.4|37430.4|37596.3|37446.3|37578.1|37428.1|36
1623609050000|2021-06-13 18:30:50|37578.2|37428.2|37571.8|37421.8|37583.4|37433.4|37571.8|37421.8|32
1623609060000|2021-06-13 18:31:00|37572.7|37422.7|37559.3|37409.3|37572.7|37422.7|37559.3|37409.3|36
1623609070000|2021-06-13 18:31:10|37558.7|37408.7|37560|37410|37568.3|37418.3|37556.1|37406.1|36
1623609080000|2021-06-13 18:31:20|37561.9|37411.9|37551|37401|37565.7|37415.7|37551|37401|35
1623609090000|2021-06-13 18:31:30|37550.7|37400.7|37549.4|37399.4|37550.7|37400.7|37538.9|37388.9|36
1623609100000|2021-06-13 18:31:40|37549.5|37399.5|37543|37393|37549.5|37399.5|37534.2|37384.2|34
1623609110000|2021-06-13 18:31:50|37542.5|37392.5|37543|37393|37543.8|37393.8|37540.3|37390.3|37
1623609120000|2021-06-13 18:32:00|37541.8|37391.8|37565.2|37415.2|37572.5|37422.5|37541.8|37391.8|37
1623609130000|2021-06-13 18:32:10|37566|37416|37564.2|37414.2|37568|37418|37553.4|37403.4|38
1623609140000|2021-06-13 18:32:20|37564.6|37414.6|37562.1|37412.1|37564.6|37414.6|37559.8|37409.8|30
1623609150000|2021-06-13 18:32:30|37561.9|37411.9|37555.8|37405.8|37561.9|37411.9|37554|37404|32
1623609160000|2021-06-13 18:32:40|37556.2|37406.2|37546.2|37396.2|37558.2|37408.2|37546.2|37396.2|30
1623609170000|2021-06-13 18:32:50|37546.3|37396.3|37543.9|37393.9|37546.3|37396.3|37541.8|37391.8|34
1623609180000|2021-06-13 18:33:00|37543.3|37393.3|37540|37390|37545.9|37395.9|37540|37390|39
1623609190000|2021-06-13 18:33:10|37539.9|37389.9|37539.5|37389.5|37542.9|37392.9|37537.9|37387.9|32
1623609200000|2021-06-13 18:33:20|37537.7|37387.7|37529.5|37379.5|37537.7|37387.7|37529.3|37379.3|28
1623609210000|2021-06-13 18:33:30|37530|37380|37515.2|37365.2|37530|37380|37514.7|37364.7|32
1623609220000|2021-06-13 18:33:40|37514.3|37364.3|37502.2|37352.2|37514.3|37364.3|37501.5|37351.5|31
1623609230000|2021-06-13 18:33:50|37501.4|37351.4|37518.5|37368.5|37519.9|37369.9|37499.3|37349.3|35
1623609240000|2021-06-13 18:34:00|37517.8|37367.8|37497.1|37347.1|37518|37368|37496.8|37346.8|35
1623609250000|2021-06-13 18:34:10|37497|37347|37505.9|37355.9|37506.4|37356.4|37497|37347|38
1623609260000|2021-06-13 18:34:20|37506.1|37356.1|37502.6|37352.6|37506.5|37356.5|37496.3|37346.3|36
1623609270000|2021-06-13 18:34:30|37502.3|37352.3|37495.7|37345.7|37503.2|37353.2|37494.9|37344.9|26
1623609280000|2021-06-13 18:34:40|37495.3|37345.3|37490.5|37340.5|37495.7|37345.7|37490.1|37340.1|25
1623609290000|2021-06-13 18:34:50|37490.7|37340.7|37495.5|37345.5|37495.7|37345.7|37490.5|37340.5|26
1623609300000|2021-06-13 18:35:00|37495.6|37345.6|37518.6|37368.6|37518.6|37368.6|37495.5|37345.5|27
1623609310000|2021-06-13 18:35:10|37519.6|37369.6|37523.7|37373.7|37528.8|37378.8|37516.3|37366.3|36
1623609320000|2021-06-13 18:35:20|37525.4|37375.4|37518.2|37368.2|37527.5|37377.5|37516.7|37366.7|36
1623609330000|2021-06-13 18:35:30|37518.9|37368.9|37521.8|37371.8|37521.8|37371.8|37517.3|37367.3|31
1623609340000|2021-06-13 18:35:40|37521.7|37371.7|37517.1|37367.1|37521.7|37371.7|37515.5|37365.5|33
1623609350000|2021-06-13 18:35:50|37517.2|37367.2|37519.9|37369.9|37520.2|37370.2|37517.2|37367.2|26
1623609360000|2021-06-13 18:36:00|37519.8|37369.8|37515.8|37365.8|37523.7|37373.7|37515.8|37365.8|24
1623609370000|2021-06-13 18:36:10|37516.6|37366.6|37517.6|37367.6|37518.7|37368.7|37515.8|37365.8|23
1623609380000|2021-06-13 18:36:20|37518.1|37368.1|37515.4|37365.4|37518.6|37368.6|37514.9|37364.9|31
1623609390000|2021-06-13 18:36:30|37515.7|37365.7|37505|37355|37516.4|37366.4|37505|37355|32
1623609400000|2021-06-13 18:36:40|37502.1|37352.1|37500.7|37350.7|37502.1|37352.1|37496.6|37346.6|32
1623609410000|2021-06-13 18:36:50|37501.4|37351.4|37501.4|37351.4|37502.6|37352.6|37501.2|37351.2|27
1623609420000|2021-06-13 18:37:00|37502.5|37352.5|37493.6|37343.6|37502.9|37352.9|37493.6|37343.6|32
1623609430000|2021-06-13 18:37:10|37495.4|37345.4|37489.4|37339.4|37495.4|37345.4|37489.2|37339.2|25
1623609440000|2021-06-13 18:37:20|37488.6|37338.6|37482.5|37332.5|37488.6|37338.6|37482|37332|25
1623609450000|2021-06-13 18:37:30|37482.3|37332.3|37476.3|37326.3|37482.3|37332.3|37476.3|37326.3|34
1623609460000|2021-06-13 18:37:40|37476|37326|37467.7|37317.7|37479.9|37329.9|37467.7|37317.7|30
1623609470000|2021-06-13 18:37:50|37466.9|37316.9|37460.2|37310.2|37467.1|37317.1|37459.8|37309.8|26
1623609480000|2021-06-13 18:38:00|37460.1|37310.1|37473.5|37323.5|37474|37324|37459.8|37309.8|27
1623609490000|2021-06-13 18:38:10|37473|37323|37472|37322|37474.3|37324.3|37470.5|37320.5|26
1623609500000|2021-06-13 18:38:20|37473.4|37323.4|37501.7|37351.7|37501.8|37351.8|37471.5|37321.5|31
1623609510000|2021-06-13 18:38:30|37503|37353|37499|37349|37505.4|37355.4|37498.3|37348.3|32
1623609520000|2021-06-13 18:38:40|37499.5|37349.5|37497.4|37347.4|37501.7|37351.7|37496.9|37346.9|26
1623609530000|2021-06-13 18:38:50|37497.3|37347.3|37499.7|37349.7|37502.3|37352.3|37496.5|37346.5|21
1623609540000|2021-06-13 18:39:00|37499.8|37349.8|37501.7|37351.7|37501.7|37351.7|37498.7|37348.7|17
1623609550000|2021-06-13 18:39:10|37500.5|37350.5|37499.7|37349.7|37501.2|37351.2|37499.1|37349.1|29
1623609560000|2021-06-13 18:39:20|37499.3|37349.3|37493.9|37343.9|37499.3|37349.3|37493.9|37343.9|26
1623609570000|2021-06-13 18:39:30|37490.2|37340.2|37477.3|37327.3|37490.2|37340.2|37476.9|37326.9|33
1623609580000|2021-06-13 18:39:40|37476.6|37326.6|37480.7|37330.7|37480.7|37330.7|37474.9|37324.9|33
1623609590000|2021-06-13 18:39:50|37479.9|37329.9|37477.7|37327.7|37480.3|37330.3|37476.4|37326.4|27
1623609600000|2021-06-13 18:40:00|37477.9|37327.9|37473.8|37323.8|37477.9|37327.9|37473.6|37323.6|25
1623609610000|2021-06-13 18:40:10|37473.9|37323.9|37473.8|37323.8|37474.1|37324.1|37473.4|37323.4|13
1623609620000|2021-06-13 18:40:20|37473.9|37323.9|37474.9|37324.9|37475|37325|37473.6|37323.6|19
1623609630000|2021-06-13 18:40:30|37475|37325|37471.6|37321.6|37475.2|37325.2|37471.5|37321.5|21
1623609640000|2021-06-13 18:40:40|37471.4|37321.4|37469|37319|37473.3|37323.3|37469|37319|33
1623609650000|2021-06-13 18:40:50|37469.8|37319.8|37467.1|37317.1|37469.8|37319.8|37465.6|37315.6|14
1623609660000|2021-06-13 18:41:00|37466.7|37316.7|37487.5|37337.5|37487.5|37337.5|37466.6|37316.6|30
1623609670000|2021-06-13 18:41:10|37485.3|37335.3|37490.2|37340.2|37492|37342|37485.2|37335.2|25
1623609680000|2021-06-13 18:41:20|37490.4|37340.4|37492.7|37342.7|37492.7|37342.7|37489.6|37339.6|17
1623609690000|2021-06-13 18:41:30|37493|37343|37499.1|37349.1|37499.5|37349.5|37493|37343|17
1623609700000|2021-06-13 18:41:40|37499.2|37349.2|37499.1|37349.1|37499.2|37349.2|37498.7|37348.7|10
1623609710000|2021-06-13 18:41:50|37499.4|37349.4|37504.5|37354.5|37506.3|37356.3|37499.4|37349.4|16
1623609720000|2021-06-13 18:42:00|37504.4|37354.4|37484.3|37334.3|37504.4|37354.4|37484.1|37334.1|31
1623609730000|2021-06-13 18:42:10|37484.4|37334.4|37503.1|37353.1|37508.9|37358.9|37484.4|37334.4|33
1623609740000|2021-06-13 18:42:20|37502.8|37352.8|37511.5|37361.5|37511.6|37361.6|37502.5|37352.5|31
1623609750000|2021-06-13 18:42:30|37510.6|37360.6|37509.1|37359.1|37510.9|37360.9|37504.7|37354.7|30
1623609760000|2021-06-13 18:42:40|37508.9|37358.9|37427.8|37277.8|37510.6|37360.6|37427.8|37277.8|37
1623609770000|2021-06-13 18:42:50|37426.5|37276.5|37429.2|37279.2|37450.8|37300.8|37415.3|37265.3|38
1623609780000|2021-06-13 18:43:00|37428.9|37278.9|37456|37306|37463.3|37313.3|37428.9|37278.9|32
1623609790000|2021-06-13 18:43:10|37456.2|37306.2|37455.6|37305.6|37467.8|37317.8|37455.6|37305.6|28
1623609800000|2021-06-13 18:43:20|37453.4|37303.4|37461.7|37311.7|37467.9|37317.9|37451.7|37301.7|35
1623609810000|2021-06-13 18:43:30|37462.9|37312.9|37463.4|37313.4|37469.4|37319.4|37460.8|37310.8|35
1623609820000|2021-06-13 18:43:40|37463.6|37313.6|37461.9|37311.9|37469.3|37319.3|37460.5|37310.5|31
1623609830000|2021-06-13 18:43:50|37464.2|37314.2|37468.1|37318.1|37468.1|37318.1|37455.6|37305.6|35
1623609840000|2021-06-13 18:44:00|37468.2|37318.2|37480.8|37330.8|37480.8|37330.8|37467.5|37317.5|31
1623609850000|2021-06-13 18:44:10|37480.5|37330.5|37481.8|37331.8|37481.9|37331.9|37473.2|37323.2|38
1623609860000|2021-06-13 18:44:20|37482.1|37332.1|37487|37337|37492.4|37342.4|37481.4|37331.4|34
1623609870000|2021-06-13 18:44:30|37486.3|37336.3|37441.2|37291.2|37486.5|37336.5|37440.5|37290.5|39
1623609880000|2021-06-13 18:44:40|37441.8|37291.8|37445.6|37295.6|37446.9|37296.9|37439.3|37289.3|36
1623609890000|2021-06-13 18:44:50|37446.5|37296.5|37452.9|37302.9|37458.5|37308.5|37446.5|37296.5|37
1623609900000|2021-06-13 18:45:00|37453.1|37303.1|37453.4|37303.4|37466.9|37316.9|37452.4|37302.4|38
1623609910000|2021-06-13 18:45:10|37453.7|37303.7|37451.9|37301.9|37453.7|37303.7|37446.8|37296.8|32
1623609920000|2021-06-13 18:45:20|37452.1|37302.1|37440.3|37290.3|37452.1|37302.1|37439.2|37289.2|35
1623609930000|2021-06-13 18:45:30|37440.4|37290.4|37427.9|37277.9|37441.8|37291.8|37427|37277|34
1623609940000|2021-06-13 18:45:40|37426|37276|37412.6|37262.6|37426|37276|37412.6|37262.6|29
1623609950000|2021-06-13 18:45:50|37412.8|37262.8|37416.4|37266.4|37419.8|37269.8|37412.8|37262.8|33
1623609960000|2021-06-13 18:46:00|37417.2|37267.2|37435.5|37285.5|37442.6|37292.6|37417.2|37267.2|37
1623609970000|2021-06-13 18:46:10|37429.6|37279.6|37439.7|37289.7|37442.3|37292.3|37428.3|37278.3|35
1623609980000|2021-06-13 18:46:20|37439.5|37289.5|37436.2|37286.2|37439.5|37289.5|37431.5|37281.5|33
1623609990000|2021-06-13 18:46:30|37435|37285|37431.1|37281.1|37435.3|37285.3|37430.9|37280.9|36
1623610000000|2021-06-13 18:46:40|37431.2|37281.2|37430.2|37280.2|37433.7|37283.7|37429.8|37279.8|28
1623610010000|2021-06-13 18:46:50|37429.1|37279.1|37435.9|37285.9|37435.9|37285.9|37427.9|37277.9|34
1623610020000|2021-06-13 18:47:00|37435.8|37285.8|37447.6|37297.6|37447.6|37297.6|37435.3|37285.3|15
1623610030000|2021-06-13 18:47:10|37447.8|37297.8|37453.6|37303.6|37453.7|37303.7|37447.5|37297.5|23
1623610040000|2021-06-13 18:47:20|37457.3|37307.3|37466.7|37316.7|37468.6|37318.6|37456.1|37306.1|34
1623610050000|2021-06-13 18:47:30|37465.4|37315.4|37473.9|37323.9|37473.9|37323.9|37464.7|37314.7|21
1623610060000|2021-06-13 18:47:40|37473.8|37323.8|37445.9|37295.9|37473.8|37323.8|37445.9|37295.9|26
1623610070000|2021-06-13 18:47:50|37445.7|37295.7|37450.5|37300.5|37453.8|37303.8|37444.6|37294.6|28
1623610080000|2021-06-13 18:48:00|37451|37301|37453|37303|37455.4|37305.4|37451|37301|24
1623610090000|2021-06-13 18:48:10|37452.8|37302.8|37447|37297|37453.6|37303.6|37444.8|37294.8|31
1623610100000|2021-06-13 18:48:20|37445|37295|37445.1|37295.1|37446.9|37296.9|37442.7|37292.7|21
1623610110000|2021-06-13 18:48:30|37445.2|37295.2|37442.2|37292.2|37445.7|37295.7|37442.2|37292.2|17
1623610120000|2021-06-13 18:48:40|37440.5|37290.5|37434.1|37284.1|37440.5|37290.5|37431.7|37281.7|27
1623610130000|2021-06-13 18:48:50|37434.2|37284.2|37449.9|37299.9|37450.3|37300.3|37434.2|37284.2|35
1623610140000|2021-06-13 18:49:00|37449.4|37299.4|37456.3|37306.3|37457.4|37307.4|37448.6|37298.6|36
1623610150000|2021-06-13 18:49:10|37457.7|37307.7|37460.8|37310.8|37463.1|37313.1|37456.4|37306.4|35
1623610160000|2021-06-13 18:49:20|37461.3|37311.3|37447.7|37297.7|37461.7|37311.7|37447.7|37297.7|25
1623610170000|2021-06-13 18:49:30|37445.8|37295.8|37445.4|37295.4|37447.1|37297.1|37442.4|37292.4|27
1623610180000|2021-06-13 18:49:40|37445.6|37295.6|37456.8|37306.8|37457.1|37307.1|37444.5|37294.5|28
1623610190000|2021-06-13 18:49:50|37456.6|37306.6|37456.6|37306.6|37457.5|37307.5|37455.7|37305.7|23
1623610200000|2021-06-13 18:50:00|37457|37307|37469.5|37319.5|37469.5|37319.5|37456.4|37306.4|20
1623610210000|2021-06-13 18:50:10|37469.8|37319.8|37470.4|37320.4|37474.4|37324.4|37469.8|37319.8|26
1623610220000|2021-06-13 18:50:20|37471.1|37321.1|37470.6|37320.6|37472.3|37322.3|37470.1|37320.1|26
1623610230000|2021-06-13 18:50:30|37470.8|37320.8|37471.9|37321.9|37476.1|37326.1|37470.8|37320.8|29
1623610240000|2021-06-13 18:50:40|37470|37320|37478.8|37328.8|37479.1|37329.1|37468.8|37318.8|32
1623610250000|2021-06-13 18:50:50|37478.6|37328.6|37481.2|37331.2|37481.3|37331.3|37478.6|37328.6|31
1623610260000|2021-06-13 18:51:00|37481.3|37331.3|37487.7|37337.7|37487.7|37337.7|37478.5|37328.5|35
1623610270000|2021-06-13 18:51:10|37489.7|37339.7|37495.6|37345.6|37496.8|37346.8|37489.7|37339.7|27
1623610280000|2021-06-13 18:51:20|37496|37346|37492.6|37342.6|37497.7|37347.7|37491.4|37341.4|33
1623610290000|2021-06-13 18:51:30|37492.7|37342.7|37506.7|37356.7|37506.7|37356.7|37492.7|37342.7|32
1623610300000|2021-06-13 18:51:40|37506.9|37356.9|37506.6|37356.6|37507.4|37357.4|37504.4|37354.4|32
1623610310000|2021-06-13 18:51:50|37504.2|37354.2|37507|37357|37507.2|37357.2|37504.2|37354.2|28
1623610320000|2021-06-13 18:52:00|37508.8|37358.8|37519.3|37369.3|37519.3|37369.3|37506|37356|30
1623610330000|2021-06-13 18:52:10|37521.6|37371.6|37512.1|37362.1|37527.6|37377.6|37512.1|37362.1|34
1623610340000|2021-06-13 18:52:20|37508.3|37358.3|37505.9|37355.9|37509.4|37359.4|37503.8|37353.8|29
1623610350000|2021-06-13 18:52:30|37505.8|37355.8|37504|37354|37507.1|37357.1|37503.9|37353.9|29
1623610360000|2021-06-13 18:52:40|37504.1|37354.1|37498.8|37348.8|37504.2|37354.2|37498|37348|29
1623610370000|2021-06-13 18:52:50|37498.2|37348.2|37485.7|37335.7|37498.5|37348.5|37485.1|37335.1|27
1623610380000|2021-06-13 18:53:00|37486.4|37336.4|37490.5|37340.5|37490.5|37340.5|37486.4|37336.4|20
1623610390000|2021-06-13 18:53:10|37491|37341|37491.2|37341.2|37493.5|37343.5|37489.6|37339.6|19
1623610400000|2021-06-13 18:53:20|37490.9|37340.9|37512|37362|37514|37364|37490.5|37340.5|35
1623610410000|2021-06-13 18:53:30|37511.9|37361.9|37507.3|37357.3|37512.3|37362.3|37505.8|37355.8|35
1623610420000|2021-06-13 18:53:40|37507.6|37357.6|37495.8|37345.8|37508.5|37358.5|37495.8|37345.8|33
1623610430000|2021-06-13 18:53:50|37495.2|37345.2|37498.4|37348.4|37498.4|37348.4|37494.5|37344.5|26
1623610440000|2021-06-13 18:54:00|37497.6|37347.6|37510.2|37360.2|37510.2|37360.2|37497.6|37347.6|30
1623610450000|2021-06-13 18:54:10|37510.1|37360.1|37520|37370|37522.7|37372.7|37510.1|37360.1|37
1623610460000|2021-06-13 18:54:20|37520.1|37370.1|37520.3|37370.3|37526|37376|37519.2|37369.2|26
1623610470000|2021-06-13 18:54:30|37520.6|37370.6|37521.6|37371.6|37521.7|37371.7|37516.4|37366.4|21
1623610480000|2021-06-13 18:54:40|37522.4|37372.4|37527|37377|37528.7|37378.7|37521.1|37371.1|37
1623610490000|2021-06-13 18:54:50|37525.4|37375.4|37528.2|37378.2|37532.2|37382.2|37523.1|37373.1|25
1623610500000|2021-06-13 18:55:00|37528.1|37378.1|37540.5|37390.5|37540.5|37390.5|37525.7|37375.7|27
1623610510000|2021-06-13 18:55:10|37540.3|37390.3|37541.3|37391.3|37541.4|37391.4|37539.6|37389.6|22
1623610520000|2021-06-13 18:55:20|37541.4|37391.4|37545.3|37395.3|37546|37396|37541.4|37391.4|13
1623610530000|2021-06-13 18:55:30|37546.8|37396.8|37544.2|37394.2|37557.2|37407.2|37544.2|37394.2|34
1623610540000|2021-06-13 18:55:40|37544.1|37394.1|37543.5|37393.5|37545.3|37395.3|37542|37392|28
1623610550000|2021-06-13 18:55:50|37543.3|37393.3|37542.9|37392.9|37548.1|37398.1|37542.3|37392.3|30
1623610560000|2021-06-13 18:56:00|37543.3|37393.3|37550.4|37400.4|37552|37402|37543.3|37393.3|31
1623610570000|2021-06-13 18:56:10|37550.3|37400.3|37555.5|37405.5|37555.5|37405.5|37549.4|37399.4|26
1623610580000|2021-06-13 18:56:20|37555.6|37405.6|37549.9|37399.9|37556.7|37406.7|37549.5|37399.5|30
1623610590000|2021-06-13 18:56:30|37550.1|37400.1|37548.3|37398.3|37550.4|37400.4|37548.3|37398.3|19
1623610600000|2021-06-13 18:56:40|37548.2|37398.2|37553.6|37403.6|37553.6|37403.6|37548.2|37398.2|35
1623610610000|2021-06-13 18:56:50|37553.5|37403.5|37551.9|37401.9|37553.6|37403.6|37549.8|37399.8|34
1623610620000|2021-06-13 18:57:00|37550.6|37400.6|37548.6|37398.6|37551.3|37401.3|37548.5|37398.5|30
1623610630000|2021-06-13 18:57:10|37548.7|37398.7|37548.7|37398.7|37551.8|37401.8|37548.5|37398.5|28
1623610640000|2021-06-13 18:57:20|37546.9|37396.9|37557|37407|37557|37407|37546.5|37396.5|28
1623610650000|2021-06-13 18:57:30|37556.8|37406.8|37565.3|37415.3|37565.7|37415.7|37556.2|37406.2|34
1623610660000|2021-06-13 18:57:40|37565.8|37415.8|37562.3|37412.3|37565.8|37415.8|37561.2|37411.2|23
1623610670000|2021-06-13 18:57:50|37562.2|37412.2|37566.7|37416.7|37567.5|37417.5|37560.6|37410.6|24
1623610680000|2021-06-13 18:58:00|37566.5|37416.5|37571.4|37421.4|37575.3|37425.3|37566.5|37416.5|24
1623610690000|2021-06-13 18:58:10|37571.5|37421.5|37568.6|37418.6|37571.6|37421.6|37568.1|37418.1|20
1623610700000|2021-06-13 18:58:20|37568.5|37418.5|37567.1|37417.1|37570.7|37420.7|37567.1|37417.1|20
1623610710000|2021-06-13 18:58:30|37566.2|37416.2|37559.9|37409.9|37566.4|37416.4|37559.1|37409.1|22
1623610720000|2021-06-13 18:58:40|37560|37410|37563.1|37413.1|37566.3|37416.3|37560|37410|29
1623610730000|2021-06-13 18:58:50|37563.2|37413.2|37569|37419|37570.8|37420.8|37562.5|37412.5|30
1623610740000|2021-06-13 18:59:00|37569.3|37419.3|37573.6|37423.6|37575.5|37425.5|37569.3|37419.3|29
1623610750000|2021-06-13 18:59:10|37575|37425|37574.1|37424.1|37576.3|37426.3|37572.4|37422.4|20
1623610760000|2021-06-13 18:59:20|37573.3|37423.3|37572.9|37422.9|37574.8|37424.8|37572.5|37422.5|20
1623610770000|2021-06-13 18:59:30|37573.2|37423.2|37574.8|37424.8|37575.4|37425.4|37573.2|37423.2|19
1623610780000|2021-06-13 18:59:40|37574.6|37424.6|37572.3|37422.3|37575.5|37425.5|37571.9|37421.9|18
1623610790000|2021-06-13 18:59:50|37572.4|37422.4|37573.4|37423.4|37574.7|37424.7|37572.4|37422.4|13
1623610800000|2021-06-13 19:00:00|37574|37424|37583.4|37433.4|37583.6|37433.6|37573.6|37423.6|26
1623610810000|2021-06-13 19:00:10|37583.7|37433.7|37561.1|37411.1|37591.2|37441.2|37561.1|37411.1|31
1623610820000|2021-06-13 19:00:20|37560.8|37410.8|37547.8|37397.8|37560.8|37410.8|37547.5|37397.5|30
1623610830000|2021-06-13 19:00:30|37547.6|37397.6|37528.8|37378.8|37547.6|37397.6|37528.7|37378.7|33
1623610840000|2021-06-13 19:00:40|37529|37379|37529|37379|37531.3|37381.3|37524.1|37374.1|24
1623610850000|2021-06-13 19:00:50|37529.5|37379.5|37546.9|37396.9|37547.2|37397.2|37529.5|37379.5|24
1623610860000|2021-06-13 19:01:00|37547|37397|37527.2|37377.2|37547|37397|37526|37376|29
1623610870000|2021-06-13 19:01:10|37527.6|37377.6|37519|37369|37527.6|37377.6|37518|37368|30
1623610880000|2021-06-13 19:01:20|37518.9|37368.9|37514.9|37364.9|37520.3|37370.3|37514.9|37364.9|19
1623610890000|2021-06-13 19:01:30|37514.3|37364.3|37512.1|37362.1|37519.5|37369.5|37512.1|37362.1|27
1623610900000|2021-06-13 19:01:40|37512|37362|37512.7|37362.7|37517.9|37367.9|37511.9|37361.9|18
1623610910000|2021-06-13 19:01:50|37512.6|37362.6|37515.8|37365.8|37518.4|37368.4|37511.8|37361.8|18
1623610920000|2021-06-13 19:02:00|37514.9|37364.9|37504.6|37354.6|37514.9|37364.9|37504.6|37354.6|31
1623610930000|2021-06-13 19:02:10|37505|37355|37493.6|37343.6|37505.3|37355.3|37493.1|37343.1|29
1623610940000|2021-06-13 19:02:20|37493.3|37343.3|37505.2|37355.2|37505.4|37355.4|37493.3|37343.3|34
1623610950000|2021-06-13 19:02:30|37504.8|37354.8|37504.3|37354.3|37505.5|37355.5|37499.3|37349.3|25
1623610960000|2021-06-13 19:02:40|37504.4|37354.4|37495.9|37345.9|37504.4|37354.4|37495.7|37345.7|31
1623610970000|2021-06-13 19:02:50|37495.7|37345.7|37496.1|37346.1|37498.1|37348.1|37494.7|37344.7|18
1623610980000|2021-06-13 19:03:00|37496.2|37346.2|37515.7|37365.7|37515.7|37365.7|37494.5|37344.5|30
1623610990000|2021-06-13 19:03:10|37517.9|37367.9|37491.7|37341.7|37521.3|37371.3|37491.7|37341.7|31
1623611000000|2021-06-13 19:03:20|37491.3|37341.3|37483.6|37333.6|37496.9|37346.9|37482.7|37332.7|29
1623611010000|2021-06-13 19:03:30|37484.1|37334.1|37472.4|37322.4|37484.6|37334.6|37470.1|37320.1|28
1623611020000|2021-06-13 19:03:40|37470.4|37320.4|37478.4|37328.4|37479.1|37329.1|37469.4|37319.4|22
1623611030000|2021-06-13 19:03:50|37477.7|37327.7|37465|37315|37478.4|37328.4|37465|37315|35
1623611040000|2021-06-13 19:04:00|37463.7|37313.7|37469.8|37319.8|37472.2|37322.2|37461.2|37311.2|28
1623611050000|2021-06-13 19:04:10|37470.2|37320.2|37472.2|37322.2|37474.1|37324.1|37470.2|37320.2|23
1623611060000|2021-06-13 19:04:20|37471.9|37321.9|37462.7|37312.7|37472.9|37322.9|37461.8|37311.8|19
1623611070000|2021-06-13 19:04:30|37463|37313|37458.4|37308.4|37463|37313|37457.5|37307.5|31
1623611080000|2021-06-13 19:04:40|37457.3|37307.3|37449|37299|37457.3|37307.3|37448.9|37298.9|31
1623611090000|2021-06-13 19:04:50|37447|37297|37450.6|37300.6|37452|37302|37444.1|37294.1|32
1623611100000|2021-06-13 19:05:00|37450.7|37300.7|37458.2|37308.2|37458.6|37308.6|37450.7|37300.7|32
1623611110000|2021-06-13 19:05:10|37458|37308|37459.5|37309.5|37461|37311|37457.2|37307.2|32
1623611120000|2021-06-13 19:05:20|37459.8|37309.8|37461.8|37311.8|37461.9|37311.9|37458.7|37308.7|35
1623611130000|2021-06-13 19:05:30|37461.7|37311.7|37475.3|37325.3|37475.3|37325.3|37461.5|37311.5|30
1623611140000|2021-06-13 19:05:40|37475|37325|37485.3|37335.3|37486.8|37336.8|37472.9|37322.9|35
1623611150000|2021-06-13 19:05:50|37485.8|37335.8|37495.6|37345.6|37495.8|37345.8|37485.8|37335.8|32
1623611160000|2021-06-13 19:06:00|37496.2|37346.2|37496.6|37346.6|37496.6|37346.6|37491.4|37341.4|25
1623611170000|2021-06-13 19:06:10|37496.7|37346.7|37511.9|37361.9|37511.9|37361.9|37496.5|37346.5|22
1623611180000|2021-06-13 19:06:20|37512.8|37362.8|37508.2|37358.2|37517.3|37367.3|37505.3|37355.3|38
1623611190000|2021-06-13 19:06:30|37508.3|37358.3|37510.8|37360.8|37513.1|37363.1|37505.6|37355.6|26
1623611200000|2021-06-13 19:06:40|37511.4|37361.4|37513.3|37363.3|37514.1|37364.1|37510.6|37360.6|29
1623611210000|2021-06-13 19:06:50|37511.1|37361.1|37516|37366|37516|37366|37511.1|37361.1|28
1623611220000|2021-06-13 19:07:00|37515.9|37365.9|37513.4|37363.4|37522.2|37372.2|37513.4|37363.4|30
1623611230000|2021-06-13 19:07:10|37513.5|37363.5|37501.4|37351.4|37516.8|37366.8|37501.4|37351.4|32
1623611240000|2021-06-13 19:07:20|37501.9|37351.9|37498|37348|37502.1|37352.1|37495.7|37345.7|27
1623611250000|2021-06-13 19:07:30|37498.1|37348.1|37508|37358|37508.5|37358.5|37496.8|37346.8|25
1623611260000|2021-06-13 19:07:40|37508.1|37358.1|37509.1|37359.1|37511.7|37361.7|37507.4|37357.4|25
1623611270000|2021-06-13 19:07:50|37507.5|37357.5|37508.5|37358.5|37509.3|37359.3|37507.5|37357.5|26
1623611280000|2021-06-13 19:08:00|37508.2|37358.2|37515.5|37365.5|37515.5|37365.5|37508.2|37358.2|21
1623611290000|2021-06-13 19:08:10|37515.4|37365.4|37516.4|37366.4|37517.3|37367.3|37514.5|37364.5|17
1623611300000|2021-06-13 19:08:20|37515.3|37365.3|37519|37369|37522.8|37372.8|37515.3|37365.3|22
1623611310000|2021-06-13 19:08:30|37518.9|37368.9|37510.7|37360.7|37518.9|37368.9|37510.7|37360.7|27
1623611320000|2021-06-13 19:08:40|37511.2|37361.2|37510.9|37360.9|37512.4|37362.4|37510.3|37360.3|13
1623611330000|2021-06-13 19:08:50|37510.6|37360.6|37503.5|37353.5|37510.6|37360.6|37501.3|37351.3|28
1623611340000|2021-06-13 19:09:00|37503.1|37353.1|37495.4|37345.4|37503.1|37353.1|37493.2|37343.2|24
1623611350000|2021-06-13 19:09:10|37494.3|37344.3|37481.2|37331.2|37494.3|37344.3|37481.1|37331.1|34
1623611360000|2021-06-13 19:09:20|37481.4|37331.4|37473|37323|37481.5|37331.5|37472.5|37322.5|33
1623611370000|2021-06-13 19:09:30|37473.4|37323.4|37464.2|37314.2|37474.4|37324.4|37464.2|37314.2|28
1623611380000|2021-06-13 19:09:40|37464.5|37314.5|37462.4|37312.4|37464.5|37314.5|37462.2|37312.2|18
1623611390000|2021-06-13 19:09:50|37462.9|37312.9|37455.1|37305.1|37464.2|37314.2|37452.7|37302.7|28
1623611400000|2021-06-13 19:10:00|37454.5|37304.5|37467.5|37317.5|37467.5|37317.5|37451.3|37301.3|28
1623611410000|2021-06-13 19:10:10|37467.8|37317.8|37479.8|37329.8|37479.8|37329.8|37467.8|37317.8|35
1623611420000|2021-06-13 19:10:20|37479.7|37329.7|37480.9|37330.9|37490.9|37340.9|37479.7|37329.7|23
1623611430000|2021-06-13 19:10:30|37480.7|37330.7|37480.3|37330.3|37481.8|37331.8|37476.2|37326.2|21
1623611440000|2021-06-13 19:10:40|37480.4|37330.4|37474.6|37324.6|37480.7|37330.7|37474.5|37324.5|31
1623611450000|2021-06-13 19:10:50|37474.8|37324.8|37481.9|37331.9|37482|37332|37470.1|37320.1|28
1623611460000|2021-06-13 19:11:00|37482.3|37332.3|37489.1|37339.1|37490.4|37340.4|37482.3|37332.3|33
1623611470000|2021-06-13 19:11:10|37490.1|37340.1|37491.4|37341.4|37495.5|37345.5|37489.7|37339.7|31
1623611480000|2021-06-13 19:11:20|37491.3|37341.3|37483.3|37333.3|37491.6|37341.6|37482.5|37332.5|31
1623611490000|2021-06-13 19:11:30|37482.8|37332.8|37481|37331|37482.8|37332.8|37480.8|37330.8|23
1623611500000|2021-06-13 19:11:40|37481.4|37331.4|37481.1|37331.1|37482.6|37332.6|37480.8|37330.8|17
1623611510000|2021-06-13 19:11:50|37481.5|37331.5|37481.2|37331.2|37483|37333|37480.5|37330.5|19
1623611520000|2021-06-13 19:12:00|37481.7|37331.7|37498.9|37348.9|37499.4|37349.4|37480.6|37330.6|37
1623611530000|2021-06-13 19:12:10|37498.8|37348.8|37497.7|37347.7|37499.7|37349.7|37493.5|37343.5|33
1623611540000|2021-06-13 19:12:20|37498.1|37348.1|37492.2|37342.2|37499.9|37349.9|37492.2|37342.2|30
1623611550000|2021-06-13 19:12:30|37492.6|37342.6|37495.5|37345.5|37495.5|37345.5|37489.8|37339.8|35
1623611560000|2021-06-13 19:12:40|37497.6|37347.6|37499.9|37349.9|37502|37352|37493|37343|35
1623611570000|2021-06-13 19:12:50|37500.1|37350.1|37497|37347|37500.1|37350.1|37496.7|37346.7|28
1623611580000|2021-06-13 19:13:00|37495.6|37345.6|37498.5|37348.5|37500.8|37350.8|37495.2|37345.2|34
1623611590000|2021-06-13 19:13:10|37499|37349|37500.3|37350.3|37501.6|37351.6|37498.9|37348.9|22
1623611600000|2021-06-13 19:13:20|37501.2|37351.2|37498.1|37348.1|37502.4|37352.4|37496.3|37346.3|32
1623611610000|2021-06-13 19:13:30|37498.5|37348.5|37499.4|37349.4|37502.1|37352.1|37498|37348|26
1623611620000|2021-06-13 19:13:40|37499.5|37349.5|37500.9|37350.9|37503.1|37353.1|37499.4|37349.4|25
1623611630000|2021-06-13 19:13:50|37499.8|37349.8|37500.6|37350.6|37504.2|37354.2|37499.8|37349.8|26
1623611640000|2021-06-13 19:14:00|37501.4|37351.4|37512.8|37362.8|37513.5|37363.5|37501.4|37351.4|22
1623611650000|2021-06-13 19:14:10|37513.4|37363.4|37511.6|37361.6|37514.3|37364.3|37510.6|37360.6|34
1623611660000|2021-06-13 19:14:20|37511.1|37361.1|37513.1|37363.1|37513.8|37363.8|37511.1|37361.1|31
1623611670000|2021-06-13 19:14:30|37512.6|37362.6|37512.6|37362.6|37513.1|37363.1|37511.8|37361.8|16
1623611680000|2021-06-13 19:14:40|37513|37363|37490.2|37340.2|37513|37363|37490.1|37340.1|23
1623611690000|2021-06-13 19:14:50|37490.3|37340.3|37483.9|37333.9|37491.9|37341.9|37483.5|37333.5|27
1623611700000|2021-06-13 19:15:00|37484|37334|37492.3|37342.3|37497.3|37347.3|37483.9|37333.9|34
1623611710000|2021-06-13 19:15:10|37490.3|37340.3|37478.8|37328.8|37491.9|37341.9|37478.8|37328.8|32
1623611720000|2021-06-13 19:15:20|37477.7|37327.7|37462.9|37312.9|37477.7|37327.7|37462.8|37312.8|30
1623611730000|2021-06-13 19:15:30|37460.7|37310.7|37462.1|37312.1|37465.1|37315.1|37459.9|37309.9|34
1623611740000|2021-06-13 19:15:40|37461.6|37311.6|37445.6|37295.6|37461.6|37311.6|37442.2|37292.2|32
1623611750000|2021-06-13 19:15:50|37443.3|37293.3|37435.7|37285.7|37444.6|37294.6|37433|37283|24
1623611760000|2021-06-13 19:16:00|37435|37285|37441.4|37291.4|37441.4|37291.4|37433.3|37283.3|35
1623611770000|2021-06-13 19:16:10|37437.2|37287.2|37442.8|37292.8|37442.8|37292.8|37432.8|37282.8|29
1623611780000|2021-06-13 19:16:20|37443.8|37293.8|37436.2|37286.2|37448.9|37298.9|37436.2|37286.2|35
1623611790000|2021-06-13 19:16:30|37436.1|37286.1|37443|37293|37444.2|37294.2|37434.1|37284.1|29
1623611800000|2021-06-13 19:16:40|37443.9|37293.9|37438.5|37288.5|37443.9|37293.9|37435.8|37285.8|29
1623611810000|2021-06-13 19:16:50|37438.3|37288.3|37437.6|37287.6|37440.2|37290.2|37437.3|37287.3|20
1623611820000|2021-06-13 19:17:00|37436.1|37286.1|37451.1|37301.1|37451.1|37301.1|37436.1|37286.1|25
1623611830000|2021-06-13 19:17:10|37450.8|37300.8|37442.7|37292.7|37451.2|37301.2|37441.6|37291.6|29
1623611840000|2021-06-13 19:17:20|37442.6|37292.6|37442.3|37292.3|37444.1|37294.1|37442.3|37292.3|29
1623611850000|2021-06-13 19:17:30|37442.8|37292.8|37432.4|37282.4|37442.8|37292.8|37432.3|37282.3|28
1623611860000|2021-06-13 19:17:40|37432.2|37282.2|37425.1|37275.1|37432.4|37282.4|37424.8|37274.8|35
1623611870000|2021-06-13 19:17:50|37425.3|37275.3|37425.1|37275.1|37426.4|37276.4|37424.2|37274.2|36
1623611880000|2021-06-13 19:18:00|37425.4|37275.4|37423.6|37273.6|37426.9|37276.9|37423|37273|37
1623611890000|2021-06-13 19:18:10|37422.8|37272.8|37405.8|37255.8|37424.3|37274.3|37405.8|37255.8|33
1623611900000|2021-06-13 19:18:20|37405.6|37255.6|37410.1|37260.1|37413|37263|37398.9|37248.9|37
1623611910000|2021-06-13 19:18:30|37410|37260|37402|37252|37410.1|37260.1|37401|37251|34
1623611920000|2021-06-13 19:18:40|37401.9|37251.9|37380.8|37230.8|37403.5|37253.5|37380.8|37230.8|32
1623611930000|2021-06-13 19:18:50|37380|37230|37364|37214|37380|37230|37364|37214|31
1623611940000|2021-06-13 19:19:00|37365.1|37215.1|37381.1|37231.1|37381.3|37231.3|37365.1|37215.1|38
1623611950000|2021-06-13 19:19:10|37380.9|37230.9|37373.8|37223.8|37384.9|37234.9|37373.8|37223.8|34
1623611960000|2021-06-13 19:19:20|37372.5|37222.5|37382.5|37232.5|37382.5|37232.5|37371.8|37221.8|32
1623611970000|2021-06-13 19:19:30|37382.8|37232.8|37382.6|37232.6|37384.6|37234.6|37382.6|37232.6|20
1623611980000|2021-06-13 19:19:40|37382.7|37232.7|37380.3|37230.3|37382.7|37232.7|37380.1|37230.1|22
1623611990000|2021-06-13 19:19:50|37379.5|37229.5|37379.2|37229.2|37379.6|37229.6|37374.7|37224.7|27
1623612000000|2021-06-13 19:20:00|37379.1|37229.1|37385.2|37235.2|37385.2|37235.2|37378.5|37228.5|21
1623612010000|2021-06-13 19:20:10|37385.3|37235.3|37389|37239|37389|37239|37385.3|37235.3|29
1623612020000|2021-06-13 19:20:20|37388.2|37238.2|37401.9|37251.9|37401.9|37251.9|37388.2|37238.2|27
1623612030000|2021-06-13 19:20:30|37401.8|37251.8|37402.8|37252.8|37403.1|37253.1|37401.3|37251.3|31
1623612040000|2021-06-13 19:20:40|37403.1|37253.1|37405.1|37255.1|37405.2|37255.2|37402.8|37252.8|15
1623612050000|2021-06-13 19:20:50|37405|37255|37405.5|37255.5|37405.7|37255.7|37404.4|37254.4|20
1623612060000|2021-06-13 19:21:00|37405.8|37255.8|37408.5|37258.5|37409.4|37259.4|37405.1|37255.1|21
1623612070000|2021-06-13 19:21:10|37407.1|37257.1|37398.8|37248.8|37407.1|37257.1|37398.5|37248.5|26
1623612080000|2021-06-13 19:21:20|37398.1|37248.1|37395|37245|37398.7|37248.7|37394.1|37244.1|29
1623612090000|2021-06-13 19:21:30|37394.9|37244.9|37391.9|37241.9|37395.1|37245.1|37391.3|37241.3|20
1623612100000|2021-06-13 19:21:40|37392|37242|37398.4|37248.4|37400.5|37250.5|37391.4|37241.4|28
1623612110000|2021-06-13 19:21:50|37400.7|37250.7|37402.2|37252.2|37403.8|37253.8|37398.7|37248.7|26
1623612120000|2021-06-13 19:22:00|37402.1|37252.1|37404|37254|37404|37254|37401.7|37251.7|30
1623612130000|2021-06-13 19:22:10|37403.6|37253.6|37405.8|37255.8|37408.5|37258.5|37403.6|37253.6|26
1623612140000|2021-06-13 19:22:20|37405.7|37255.7|37405.5|37255.5|37407.7|37257.7|37405.5|37255.5|24
1623612150000|2021-06-13 19:22:30|37405.7|37255.7|37394.1|37244.1|37405.7|37255.7|37391.7|37241.7|28
1623612160000|2021-06-13 19:22:40|37393|37243|37392.6|37242.6|37396.3|37246.3|37391.7|37241.7|21
1623612170000|2021-06-13 19:22:50|37392.8|37242.8|37391.3|37241.3|37394.1|37244.1|37389.9|37239.9|24
1623612180000|2021-06-13 19:23:00|37391|37241|37406.1|37256.1|37406.1|37256.1|37391|37241|33
1623612190000|2021-06-13 19:23:10|37405.8|37255.8|37404.4|37254.4|37407.9|37257.9|37403.7|37253.7|39
1623612200000|2021-06-13 19:23:20|37405.8|37255.8|37399.5|37249.5|37406|37256|37399.5|37249.5|35
1623612210000|2021-06-13 19:23:30|37400.4|37250.4|37396.9|37246.9|37400.4|37250.4|37392|37242|29
1623612220000|2021-06-13 19:23:40|37396.5|37246.5|37399|37249|37400.1|37250.1|37393|37243|30
1623612230000|2021-06-13 19:23:50|37399.1|37249.1|37399.1|37249.1|37400.6|37250.6|37396.6|37246.6|28
1623612240000|2021-06-13 19:24:00|37399.8|37249.8|37400.4|37250.4|37401|37251|37398.5|37248.5|27
1623612250000|2021-06-13 19:24:10|37400.2|37250.2|37407.1|37257.1|37407.5|37257.5|37400.2|37250.2|28
1623612260000|2021-06-13 19:24:20|37407|37257|37407.2|37257.2|37409.5|37259.5|37406.9|37256.9|26
1623612270000|2021-06-13 19:24:30|37406.4|37256.4|37403.5|37253.5|37407.6|37257.6|37402.4|37252.4|19
1623612280000|2021-06-13 19:24:40|37403.2|37253.2|37405.6|37255.6|37405.6|37255.6|37402.9|37252.9|23
1623612290000|2021-06-13 19:24:50|37405.8|37255.8|37393.8|37243.8|37405.8|37255.8|37393|37243|28
1623612300000|2021-06-13 19:25:00|37393.9|37243.9|37399|37249|37400.1|37250.1|37393.8|37243.8|31
1623612310000|2021-06-13 19:25:10|37398.8|37248.8|37406.4|37256.4|37406.9|37256.9|37398.8|37248.8|32
1623612320000|2021-06-13 19:25:20|37406.6|37256.6|37412.2|37262.2|37412.2|37262.2|37405.3|37255.3|20
1623612330000|2021-06-13 19:25:30|37412.7|37262.7|37414.1|37264.1|37414.3|37264.3|37411.5|37261.5|23
1623612340000|2021-06-13 19:25:40|37416.3|37266.3|37435.5|37285.5|37436.7|37286.7|37416.3|37266.3|34
1623612350000|2021-06-13 19:25:50|37435|37285|37441.8|37291.8|37441.9|37291.9|37435|37285|23
1623612360000|2021-06-13 19:26:00|37441.7|37291.7|37435.7|37285.7|37441.9|37291.9|37433.3|37283.3|27
1623612370000|2021-06-13 19:26:10|37435.5|37285.5|37439.2|37289.2|37439.2|37289.2|37435.5|37285.5|23
1623612380000|2021-06-13 19:26:20|37438.6|37288.6|37430.2|37280.2|37445.7|37295.7|37429.3|37279.3|27
1623612390000|2021-06-13 19:26:30|37429.8|37279.8|37431.3|37281.3|37431.6|37281.6|37427.8|37277.8|26
1623612400000|2021-06-13 19:26:40|37432.4|37282.4|37444.5|37294.5|37444.5|37294.5|37432.4|37282.4|24
1623612410000|2021-06-13 19:26:50|37444.4|37294.4|37455.9|37305.9|37455.9|37305.9|37443.7|37293.7|18
1623612420000|2021-06-13 19:27:00|37455.5|37305.5|37452.2|37302.2|37456|37306|37452.2|37302.2|30
1623612430000|2021-06-13 19:27:10|37450.7|37300.7|37448.1|37298.1|37451.6|37301.6|37445.6|37295.6|31
1623612440000|2021-06-13 19:27:20|37448.6|37298.6|37456|37306|37458.5|37308.5|37448.4|37298.4|30
1623612450000|2021-06-13 19:27:30|37456.4|37306.4|37453.9|37303.9|37457.4|37307.4|37453.8|37303.8|30
1623612460000|2021-06-13 19:27:40|37453.8|37303.8|37457.5|37307.5|37457.7|37307.7|37452.5|37302.5|28
1623612470000|2021-06-13 19:27:50|37458.4|37308.4|37462.1|37312.1|37462.1|37312.1|37458.4|37308.4|26
1623612480000|2021-06-13 19:28:00|37462|37312|37466|37316|37467.1|37317.1|37462|37312|17
1623612490000|2021-06-13 19:28:10|37466.3|37316.3|37472.7|37322.7|37472.7|37322.7|37465.2|37315.2|27
1623612500000|2021-06-13 19:28:20|37472.6|37322.6|37472.4|37322.4|37472.7|37322.7|37471.9|37321.9|18
1623612510000|2021-06-13 19:28:30|37471.9|37321.9|37474.4|37324.4|37475.1|37325.1|37471.7|37321.7|15
1623612520000|2021-06-13 19:28:40|37475.1|37325.1|37472.6|37322.6|37475.1|37325.1|37469.8|37319.8|35
1623612530000|2021-06-13 19:28:50|37472.1|37322.1|37472|37322|37472.7|37322.7|37469.9|37319.9|35
1623612540000|2021-06-13 19:29:00|37472.4|37322.4|37472.6|37322.6|37475.2|37325.2|37471|37321|31
1623612550000|2021-06-13 19:29:10|37473.5|37323.5|37476|37326|37476.1|37326.1|37472.2|37322.2|19
1623612560000|2021-06-13 19:29:20|37475.8|37325.8|37469.5|37319.5|37475.8|37325.8|37468.6|37318.6|24
1623612570000|2021-06-13 19:29:30|37469.9|37319.9|37466.3|37316.3|37469.9|37319.9|37464.7|37314.7|18
1623612580000|2021-06-13 19:29:40|37466.2|37316.2|37455.9|37305.9|37466.2|37316.2|37454.8|37304.8|19
1623612590000|2021-06-13 19:29:50|37455.8|37305.8|37459.2|37309.2|37459.5|37309.5|37454.9|37304.9|17
1623612600000|2021-06-13 19:30:00|37459.5|37309.5|37473.7|37323.7|37473.7|37323.7|37459.3|37309.3|28
1623612610000|2021-06-13 19:30:10|37474.5|37324.5|37477|37327|37478.1|37328.1|37474.5|37324.5|24
1623612620000|2021-06-13 19:30:20|37476.9|37326.9|37480.3|37330.3|37480.6|37330.6|37476.9|37326.9|19
1623612630000|2021-06-13 19:30:30|37480.4|37330.4|37482.2|37332.2|37484.3|37334.3|37480.4|37330.4|25
1623612640000|2021-06-13 19:30:40|37482.1|37332.1|37485.5|37335.5|37485.7|37335.7|37482.1|37332.1|25
1623612650000|2021-06-13 19:30:50|37486.3|37336.3|37484.1|37334.1|37486.3|37336.3|37479.9|37329.9|24
1623612660000|2021-06-13 19:31:00|37484.5|37334.5|37486.8|37336.8|37486.8|37336.8|37484.5|37334.5|18
1623612670000|2021-06-13 19:31:10|37487.2|37337.2|37489.7|37339.7|37491.5|37341.5|37486.2|37336.2|22
1623612680000|2021-06-13 19:31:20|37489.9|37339.9|37489.3|37339.3|37490|37340|37489.3|37339.3|10
1623612690000|2021-06-13 19:31:30|37488.2|37338.2|37486.5|37336.5|37488.4|37338.4|37486.5|37336.5|6
1623612700000|2021-06-13 19:31:40|37486.8|37336.8|37487.7|37337.7|37488.6|37338.6|37483.3|37333.3|19
1623612710000|2021-06-13 19:31:50|37487.6|37337.6|37487.8|37337.8|37488|37338|37485.3|37335.3|26
1623612720000|2021-06-13 19:32:00|37487.7|37337.7|37492|37342|37492|37342|37484.4|37334.4|27
1623612730000|2021-06-13 19:32:10|37491.6|37341.6|37494.7|37344.7|37495.2|37345.2|37491.6|37341.6|25
1623612740000|2021-06-13 19:32:20|37494.9|37344.9|37499.9|37349.9|37499.9|37349.9|37494.2|37344.2|20
1623612750000|2021-06-13 19:32:30|37500.6|37350.6|37505.8|37355.8|37506.6|37356.6|37500.5|37350.5|21
1623612760000|2021-06-13 19:32:40|37505.4|37355.4|37505.2|37355.2|37511.4|37361.4|37505.2|37355.2|31
1623612770000|2021-06-13 19:32:50|37505.9|37355.9|37513.8|37363.8|37514.5|37364.5|37505.9|37355.9|27
1623612780000|2021-06-13 19:33:00|37514.4|37364.4|37515.3|37365.3|37515.9|37365.9|37514.2|37364.2|24
1623612790000|2021-06-13 19:33:10|37515.2|37365.2|37507.9|37357.9|37515.4|37365.4|37501.9|37351.9|22
1623612800000|2021-06-13 19:33:20|37509.2|37359.2|37510.1|37360.1|37515.7|37365.7|37509|37359|32
1623612810000|2021-06-13 19:33:30|37508.9|37358.9|37506|37356|37508.9|37358.9|37505.7|37355.7|25
1623612820000|2021-06-13 19:33:40|37505.6|37355.6|37506|37356|37506.5|37356.5|37505.6|37355.6|9
1623612830000|2021-06-13 19:33:50|37505.9|37355.9|37505.6|37355.6|37506|37356|37505.6|37355.6|3
1623612840000|2021-06-13 19:34:00|37505.7|37355.7|37493.4|37343.4|37505.7|37355.7|37492.3|37342.3|20
1623612850000|2021-06-13 19:34:10|37492.7|37342.7|37505.4|37355.4|37506|37356|37492.3|37342.3|21
1623612860000|2021-06-13 19:34:20|37506.5|37356.5|37499.3|37349.3|37506.5|37356.5|37498.8|37348.8|30
1623612870000|2021-06-13 19:34:30|37499.9|37349.9|37505.1|37355.1|37505.1|37355.1|37499.5|37349.5|15
1623612880000|2021-06-13 19:34:40|37504.9|37354.9|37502.8|37352.8|37506.1|37356.1|37502.3|37352.3|23
1623612890000|2021-06-13 19:34:50|37502.7|37352.7|37502.7|37352.7|37503.2|37353.2|37502.6|37352.6|9
1623612900000|2021-06-13 19:35:00|37502.6|37352.6|37502.9|37352.9|37502.9|37352.9|37502.4|37352.4|4
1623612910000|2021-06-13 19:35:10|37504.1|37354.1|37513.4|37363.4|37519.9|37369.9|37504.1|37354.1|32
1623612920000|2021-06-13 19:35:20|37513.3|37363.3|37516.1|37366.1|37517.8|37367.8|37510.7|37360.7|34
1623612930000|2021-06-13 19:35:30|37516.3|37366.3|37517.8|37367.8|37518.2|37368.2|37515.9|37365.9|30
1623612940000|2021-06-13 19:35:40|37517.2|37367.2|37529.3|37379.3|37529.3|37379.3|37516.7|37366.7|22
1623612950000|2021-06-13 19:35:50|37533.1|37383.1|37532.8|37382.8|37533.1|37383.1|37531.5|37381.5|20
1623612960000|2021-06-13 19:36:00|37533.4|37383.4|37532.8|37382.8|37534.1|37384.1|37532.5|37382.5|21
1623612970000|2021-06-13 19:36:10|37532.9|37382.9|37529.7|37379.7|37533.8|37383.8|37529|37379|13
1623612980000|2021-06-13 19:36:20|37529|37379|37532|37382|37532.4|37382.4|37529|37379|8
1623612990000|2021-06-13 19:36:30|37532.2|37382.2|37528.3|37378.3|37532.2|37382.2|37527.9|37377.9|16
1623613000000|2021-06-13 19:36:40|37528.1|37378.1|37520|37370|37529|37379|37519.5|37369.5|26
1623613010000|2021-06-13 19:36:50|37520.1|37370.1|37519.8|37369.8|37520.7|37370.7|37519.4|37369.4|22
1623613020000|2021-06-13 19:37:00|37519.6|37369.6|37525|37375|37525|37375|37519.3|37369.3|26
1623613030000|2021-06-13 19:37:10|37524.9|37374.9|37538|37388|37538|37388|37524|37374|19
1623613040000|2021-06-13 19:37:20|37538.2|37388.2|37538|37388|37546.4|37396.4|37533.3|37383.3|36
1623613050000|2021-06-13 19:37:30|37537.9|37387.9|37546.8|37396.8|37547.6|37397.6|37537.8|37387.8|32
1623613060000|2021-06-13 19:37:40|37547|37397|37546.2|37396.2|37551.7|37401.7|37543.9|37393.9|19
1623613070000|2021-06-13 19:37:50|37546.1|37396.1|37570.4|37420.4|37571.2|37421.2|37544.7|37394.7|30
1623613080000|2021-06-13 19:38:00|37568.1|37418.1|37571.5|37421.5|37572.3|37422.3|37567.8|37417.8|24
1623613090000|2021-06-13 19:38:10|37571|37421|37556.6|37406.6|37571.9|37421.9|37555.9|37405.9|27
1623613100000|2021-06-13 19:38:20|37556.8|37406.8|37563.8|37413.8|37570.2|37420.2|37556.4|37406.4|28
1623613110000|2021-06-13 19:38:30|37563.3|37413.3|37563.8|37413.8|37564.7|37414.7|37561|37411|30
1623613120000|2021-06-13 19:38:40|37563.9|37413.9|37563.8|37413.8|37564.9|37414.9|37561|37411|31
1623613130000|2021-06-13 19:38:50|37563.4|37413.4|37564|37414|37564.5|37414.5|37562.5|37412.5|23
1623613140000|2021-06-13 19:39:00|37564.5|37414.5|37551.8|37401.8|37564.5|37414.5|37551.8|37401.8|25
1623613150000|2021-06-13 19:39:10|37551.7|37401.7|37549.2|37399.2|37551.7|37401.7|37549.1|37399.1|16
1623613160000|2021-06-13 19:39:20|37547.1|37397.1|37551.2|37401.2|37552.3|37402.3|37541.8|37391.8|30
1623613170000|2021-06-13 19:39:30|37551.1|37401.1|37549.3|37399.3|37552.2|37402.2|37547.5|37397.5|30
1623613180000|2021-06-13 19:39:40|37549.2|37399.2|37551.9|37401.9|37552.7|37402.7|37549.2|37399.2|19
1623613190000|2021-06-13 19:39:50|37552.1|37402.1|37549.3|37399.3|37553.5|37403.5|37549.3|37399.3|22
1623613200000|2021-06-13 19:40:00|37549.4|37399.4|37551.2|37401.2|37551.3|37401.3|37549.4|37399.4|16
1623613210000|2021-06-13 19:40:10|37551.3|37401.3|37550.6|37400.6|37551.6|37401.6|37550.5|37400.5|12
1623613220000|2021-06-13 19:40:20|37550.4|37400.4|37560.7|37410.7|37560.7|37410.7|37549.8|37399.8|24
1623613230000|2021-06-13 19:40:30|37559.6|37409.6|37561.4|37411.4|37561.5|37411.5|37558.3|37408.3|29
1623613240000|2021-06-13 19:40:40|37560.9|37410.9|37560.3|37410.3|37560.9|37410.9|37558.8|37408.8|21
1623613250000|2021-06-13 19:40:50|37560.2|37410.2|37560.6|37410.6|37561|37411|37559.7|37409.7|10
1623613260000|2021-06-13 19:41:00|37560.4|37410.4|37566.5|37416.5|37566.5|37416.5|37559.1|37409.1|26
1623613270000|2021-06-13 19:41:10|37566.3|37416.3|37569.4|37419.4|37571.5|37421.5|37566.1|37416.1|25
1623613280000|2021-06-13 19:41:20|37570.3|37420.3|37569.9|37419.9|37570.3|37420.3|37569.1|37419.1|5
1623613290000|2021-06-13 19:41:30|37570.8|37420.8|37572.5|37422.5|37572.5|37422.5|37570.8|37420.8|8
1623613300000|2021-06-13 19:41:40|37572.1|37422.1|37572.1|37422.1|37572.1|37422.1|37571.8|37421.8|3
1623613310000|2021-06-13 19:41:50|37571.8|37421.8|37567.7|37417.7|37571.8|37421.8|37566.2|37416.2|24
1623613320000|2021-06-13 19:42:00|37567.6|37417.6|37573.9|37423.9|37574.4|37424.4|37567.5|37417.5|21
1623613330000|2021-06-13 19:42:10|37573.4|37423.4|37571.5|37421.5|37573.5|37423.5|37570.6|37420.6|23
1623613340000|2021-06-13 19:42:20|37571.4|37421.4|37566.8|37416.8|37571.6|37421.6|37566.2|37416.2|24
1623613350000|2021-06-13 19:42:30|37566.5|37416.5|37573.9|37423.9|37573.9|37423.9|37566.5|37416.5|19
1623613360000|2021-06-13 19:42:40|37574.1|37424.1|37575.2|37425.2|37575.2|37425.2|37572.9|37422.9|22
1623613370000|2021-06-13 19:42:50|37575.5|37425.5|37560.1|37410.1|37575.9|37425.9|37559.8|37409.8|24
1623613380000|2021-06-13 19:43:00|37560.9|37410.9|37573.7|37423.7|37573.7|37423.7|37560.9|37410.9|26
1623613390000|2021-06-13 19:43:10|37573.8|37423.8|37574.9|37424.9|37575.3|37425.3|37573.4|37423.4|9
1623613400000|2021-06-13 19:43:20|37575|37425|37578.5|37428.5|37578.8|37428.8|37575|37425|15
1623613410000|2021-06-13 19:43:30|37578|37428|37584.3|37434.3|37584.9|37434.9|37577.7|37427.7|19
1623613420000|2021-06-13 19:43:40|37584.2|37434.2|37582.3|37432.3|37584.8|37434.8|37582.1|37432.1|16
1623613430000|2021-06-13 19:43:50|37582.1|37432.1|37583.8|37433.8|37583.8|37433.8|37582|37432|14
1623613440000|2021-06-13 19:44:00|37583.7|37433.7|37587.6|37437.6|37587.6|37437.6|37582.6|37432.6|15
1623613450000|2021-06-13 19:44:10|37587.5|37437.5|37589.7|37439.7|37589.8|37439.8|37587.3|37437.3|18
1623613460000|2021-06-13 19:44:20|37589|37439|37613.5|37463.5|37614.1|37464.1|37589|37439|35
1623613470000|2021-06-13 19:44:30|37613.6|37463.6|37600.6|37450.6|37613.6|37463.6|37600|37450|32
1623613480000|2021-06-13 19:44:40|37600.7|37450.7|37616.3|37466.3|37616.3|37466.3|37600.4|37450.4|33
1623613490000|2021-06-13 19:44:50|37616.4|37466.4|37618.7|37468.7|37634.5|37484.5|37616.3|37466.3|36
1623613500000|2021-06-13 19:45:00|37618.3|37468.3|37629.4|37479.4|37630.5|37480.5|37618.3|37468.3|30
1623613510000|2021-06-13 19:45:10|37629.8|37479.8|37626.7|37476.7|37641.5|37491.5|37626|37476|30
1623613520000|2021-06-13 19:45:20|37626|37476|37642.1|37492.1|37643.7|37493.7|37626|37476|36
1623613530000|2021-06-13 19:45:30|37642|37492|37643.2|37493.2|37644.1|37494.1|37641.9|37491.9|20
1623613540000|2021-06-13 19:45:40|37643.7|37493.7|37661.2|37511.2|37661.2|37511.2|37643.3|37493.3|31
1623613550000|2021-06-13 19:45:50|37661.5|37511.5|37657|37507|37668.7|37518.7|37655.7|37505.7|36
1623613560000|2021-06-13 19:46:00|37655.8|37505.8|37678.8|37528.8|37678.8|37528.8|37655.2|37505.2|30
1623613570000|2021-06-13 19:46:10|37679.7|37529.7|37667.6|37517.6|37687.6|37537.6|37667.6|37517.6|36
1623613580000|2021-06-13 19:46:20|37667.3|37517.3|37671.9|37521.9|37675.6|37525.6|37667.3|37517.3|35
1623613590000|2021-06-13 19:46:30|37671.6|37521.6|37673.9|37523.9|37675.9|37525.9|37671.6|37521.6|31
1623613600000|2021-06-13 19:46:40|37673.7|37523.7|37664.7|37514.7|37673.7|37523.7|37660.5|37510.5|29
1623613610000|2021-06-13 19:46:50|37664.2|37514.2|37765.7|37615.7|37765.7|37615.7|37664.2|37514.2|35
1623613620000|2021-06-13 19:47:00|37767.2|37617.2|37723.4|37573.4|37767.2|37617.2|37723.4|37573.4|38
1623613630000|2021-06-13 19:47:10|37724.1|37574.1|37737.3|37587.3|37739.5|37589.5|37724.1|37574.1|36
1623613640000|2021-06-13 19:47:20|37736.9|37586.9|37721|37571|37737.1|37587.1|37721|37571|32
1623613650000|2021-06-13 19:47:30|37719.9|37569.9|37716.6|37566.6|37720.3|37570.3|37710.9|37560.9|38
1623613660000|2021-06-13 19:47:40|37715.5|37565.5|37710.9|37560.9|37719.2|37569.2|37710.3|37560.3|30
1623613670000|2021-06-13 19:47:50|37710.7|37560.7|37704.3|37554.3|37711.1|37561.1|37704.3|37554.3|29
1623613680000|2021-06-13 19:48:00|37704.4|37554.4|37726.4|37576.4|37726.4|37576.4|37704.4|37554.4|23
1623613690000|2021-06-13 19:48:10|37727.1|37577.1|37743.4|37563.4|37744|37578.4|37724.4|37563.4|29
1623613700000|2021-06-13 19:48:20|37743.8|37563.8|37744.1|37564.1|37744.2|37564.2|37740.2|37560.2|30
1623613710000|2021-06-13 19:48:30|37744.3|37564.3|37747.1|37567.1|37763.8|37583.8|37743.5|37563.5|39
1623613720000|2021-06-13 19:48:40|37746.4|37566.4|37737.8|37557.8|37747.9|37567.9|37734.2|37554.2|29
1623613730000|2021-06-13 19:48:50|37737.4|37557.4|37731.6|37551.6|37737.4|37557.4|37730.7|37550.7|33
1623613740000|2021-06-13 19:49:00|37728.7|37548.7|37746.3|37566.3|37750.3|37570.3|37728|37548|35
1623613750000|2021-06-13 19:49:10|37746.4|37566.4|37749.7|37569.7|37756.7|37576.7|37746.4|37566.4|34
1623613760000|2021-06-13 19:49:20|37745.9|37565.9|37762.1|37582.1|37767.9|37587.9|37745.5|37565.5|36
1623613770000|2021-06-13 19:49:30|37761.8|37581.8|37764.7|37584.7|37764.9|37584.9|37759.5|37579.5|29
1623613780000|2021-06-13 19:49:40|37765.1|37585.1|37768|37588|37768.9|37588.9|37762|37582|26
1623613790000|2021-06-13 19:49:50|37767.8|37587.8|37788.4|37608.4|37788.6|37608.6|37767.8|37587.8|36
1623613800000|2021-06-13 19:50:00|37788.9|37608.9|37772.3|37592.3|37788.9|37608.9|37771.3|37591.3|33
1623613810000|2021-06-13 19:50:10|37771.8|37591.8|37774.5|37594.5|37775.5|37595.5|37766.6|37586.6|35
1623613820000|2021-06-13 19:50:20|37774.7|37594.7|37764.3|37584.3|37775.7|37595.7|37760.7|37580.7|32
1623613830000|2021-06-13 19:50:30|37764.5|37584.5|37770.2|37590.2|37770.2|37590.2|37763.4|37583.4|28
1623613840000|2021-06-13 19:50:40|37770.8|37590.8|37778.7|37598.7|37781.7|37601.7|37770.8|37590.8|30
1623613850000|2021-06-13 19:50:50|37779.2|37599.2|37767.9|37587.9|37783.1|37603.1|37767.9|37587.9|36
1623613860000|2021-06-13 19:51:00|37768.1|37588.1|37782.3|37602.3|37782.4|37602.4|37760.8|37580.8|31
1623613870000|2021-06-13 19:51:10|37779.5|37599.5|37779.5|37599.5|37783.8|37603.8|37779.4|37599.4|25
1623613880000|2021-06-13 19:51:20|37780.1|37600.1|37786.6|37606.6|37786.9|37606.9|37779.4|37599.4|29
1623613890000|2021-06-13 19:51:30|37787.2|37607.2|37781.5|37601.5|37788.1|37608.1|37781.5|37601.5|29
1623613900000|2021-06-13 19:51:40|37781.3|37601.3|37777.8|37597.8|37781.3|37601.3|37775.9|37595.9|27
1623613910000|2021-06-13 19:51:50|37777.7|37597.7|37783.6|37603.6|37784.3|37604.3|37774|37594|33
1623613920000|2021-06-13 19:52:00|37783.3|37603.3|37770.9|37590.9|37784.2|37604.2|37768.2|37588.2|30
1623613930000|2021-06-13 19:52:10|37774.7|37594.7|37776.4|37596.4|37778.1|37598.1|37774.7|37594.7|36
1623613940000|2021-06-13 19:52:20|37775.7|37595.7|37757.4|37577.4|37775.7|37595.7|37756.8|37576.8|36
1623613950000|2021-06-13 19:52:30|37757.1|37577.1|37755.5|37575.5|37758.7|37578.7|37754.5|37574.5|31
1623613960000|2021-06-13 19:52:40|37755.4|37575.4|37760.5|37580.5|37760.6|37580.6|37753.3|37573.3|30
1623613970000|2021-06-13 19:52:50|37760.3|37580.3|37755.2|37575.2|37760.3|37580.3|37754.4|37574.4|30
1623613980000|2021-06-13 19:53:00|37755.7|37575.7|37758.6|37578.6|37759.1|37579.1|37754.8|37574.8|30
1623613990000|2021-06-13 19:53:10|37759.1|37579.1|37755.5|37575.5|37759.2|37579.2|37754|37574|21
1623614000000|2021-06-13 19:53:20|37755.8|37575.8|37754.4|37574.4|37755.8|37575.8|37752.9|37572.9|19
1623614010000|2021-06-13 19:53:30|37754.3|37574.3|37745.5|37565.5|37754.4|37574.4|37744.7|37564.7|24
1623614020000|2021-06-13 19:53:40|37741.5|37561.5|37739.5|37559.5|37742.7|37562.7|37739.2|37559.2|25
1623614030000|2021-06-13 19:53:50|37737.9|37557.9|37730.4|37550.4|37738|37558|37730.4|37550.4|29
1623614040000|2021-06-13 19:54:00|37730.7|37550.7|37735|37555|37735|37555|37730.1|37550.1|30
1623614050000|2021-06-13 19:54:10|37731.2|37551.2|37727.8|37547.8|37731.5|37551.5|37727.8|37547.8|21
1623614060000|2021-06-13 19:54:20|37726.6|37546.6|37726.2|37546.2|37728.6|37548.6|37725.5|37545.5|26
1623614070000|2021-06-13 19:54:30|37726.6|37546.6|37728|37548|37728.1|37548.1|37726.4|37546.4|27
1623614080000|2021-06-13 19:54:40|37727.3|37547.3|37719.1|37539.1|37727.9|37547.9|37718.3|37538.3|26
1623614090000|2021-06-13 19:54:50|37719|37539|37723.6|37543.6|37723.7|37543.7|37712.6|37532.6|32
1623614100000|2021-06-13 19:55:00|37723.5|37543.5|37723.1|37543.1|37726.4|37546.4|37723|37543|27
1623614110000|2021-06-13 19:55:10|37723.3|37543.3|37723|37543|37724.3|37544.3|37722.7|37542.7|15
1623614120000|2021-06-13 19:55:20|37722.7|37542.7|37724.5|37544.5|37724.5|37544.5|37722.7|37542.7|10
1623614130000|2021-06-13 19:55:30|37725.2|37545.2|37724.4|37544.4|37725.5|37545.5|37724.1|37544.1|11
1623614140000|2021-06-13 19:55:40|37724.9|37544.9|37730.6|37550.6|37732.7|37552.7|37724.9|37544.9|14
1623614150000|2021-06-13 19:55:50|37732.2|37552.2|37734.1|37554.1|37734.6|37554.6|37732.2|37552.2|13
1623614160000|2021-06-13 19:56:00|37734|37554|37743.5|37563.5|37751.8|37571.8|37734|37554|33
1623614170000|2021-06-13 19:56:10|37743.3|37563.3|37772.8|37592.8|37781.8|37601.8|37739.5|37559.5|35
1623614180000|2021-06-13 19:56:20|37771|37591|37764.4|37584.4|37771|37591|37761.7|37581.7|38
1623614190000|2021-06-13 19:56:30|37764.2|37584.2|37761.7|37581.7|37764.5|37584.5|37761.7|37581.7|32
1623614200000|2021-06-13 19:56:40|37762.6|37582.6|37755|37575|37764.1|37584.1|37754.8|37574.8|37
1623614210000|2021-06-13 19:56:50|37753.9|37573.9|37754.3|37574.3|37755.5|37575.5|37749.8|37569.8|38
1623614220000|2021-06-13 19:57:00|37753.9|37573.9|37756|37576|37761.2|37581.2|37753.9|37573.9|30
1623614230000|2021-06-13 19:57:10|37754.4|37574.4|37754.3|37574.3|37755.7|37575.7|37753.3|37573.3|22
1623614240000|2021-06-13 19:57:20|37754.2|37574.2|37754.3|37574.3|37754.3|37574.3|37752.9|37572.9|23
1623614250000|2021-06-13 19:57:30|37754.1|37574.1|37739.8|37559.8|37754.1|37574.1|37739.8|37559.8|37
1623614260000|2021-06-13 19:57:40|37739.5|37559.5|37736.9|37556.9|37741|37561|37736.9|37556.9|25
1623614270000|2021-06-13 19:57:50|37735.8|37555.8|37729|37549|37735.8|37555.8|37727.2|37547.2|29
1623614280000|2021-06-13 19:58:00|37729.3|37549.3|37736.9|37556.9|37737|37557|37727.6|37547.6|29
1623614290000|2021-06-13 19:58:10|37737.6|37557.6|37732.3|37552.3|37738|37558|37732.3|37552.3|16
1623614300000|2021-06-13 19:58:20|37732.1|37552.1|37730.5|37550.5|37732.1|37552.1|37730.4|37550.4|23
1623614310000|2021-06-13 19:58:30|37730.6|37550.6|37733|37553|37735|37555|37730.6|37550.6|18
1623614320000|2021-06-13 19:58:40|37732.9|37552.9|37730.9|37550.9|37732.9|37552.9|37730.8|37550.8|29
1623614330000|2021-06-13 19:58:50|37730.8|37550.8|37729.6|37549.6|37730.8|37550.8|37729.4|37549.4|24
1623614340000|2021-06-13 19:59:00|37730.2|37550.2|37729.8|37549.8|37730.6|37550.6|37728.8|37548.8|23
1623614350000|2021-06-13 19:59:10|37731|37551|37733.7|37553.7|37734.1|37554.1|37730.7|37550.7|26
1623614360000|2021-06-13 19:59:20|37733.8|37553.8|37734.9|37554.9|37735.3|37555.3|37732.2|37552.2|17
1623614370000|2021-06-13 19:59:30|37734.6|37554.6|37739.9|37559.9|37740.5|37560.5|37734.6|37554.6|24
1623614380000|2021-06-13 19:59:40|37738.9|37558.9|37749.3|37569.3|37749.3|37569.3|37738.4|37558.4|30
1623614390000|2021-06-13 19:59:50|37749.6|37569.6|37757.2|37577.2|37759.2|37579.2|37749.6|37569.6|28
1623614400000|2021-06-13 20:00:00|37757.1|37577.1|37765.5|37585.5|37766|37586|37756.8|37576.8|33
1623614410000|2021-06-13 20:00:10|37764|37584|37774|37594|37778.9|37598.9|37762.6|37582.6|34
1623614420000|2021-06-13 20:00:20|37777.5|37597.5|37781.5|37601.5|37783.8|37603.8|37777.5|37597.5|32
1623614430000|2021-06-13 20:00:30|37781.3|37601.3|37785.2|37605.2|37794.9|37614.9|37781|37601|31
1623614440000|2021-06-13 20:00:40|37785.5|37605.5|37777|37597|37785.5|37605.5|37776.6|37596.6|31
1623614450000|2021-06-13 20:00:50|37776.4|37596.4|37757.8|37577.8|37776.4|37596.4|37757.8|37577.8|29
1623614460000|2021-06-13 20:01:00|37756.5|37576.5|37759.8|37579.8|37762.2|37582.2|37755.4|37575.4|34
1623614470000|2021-06-13 20:01:10|37759.9|37579.9|37777.2|37597.2|37779.4|37599.4|37754.9|37574.9|38
1623614480000|2021-06-13 20:01:20|37777.5|37597.5|37776.9|37596.9|37778.2|37598.2|37765.6|37585.6|37
1623614490000|2021-06-13 20:01:30|37775.4|37595.4|37770.3|37590.3|37776.4|37596.4|37768.7|37588.7|30
1623614500000|2021-06-13 20:01:40|37770.5|37590.5|37775.5|37595.5|37776|37596|37769.6|37589.6|25
1623614510000|2021-06-13 20:01:50|37776.1|37596.1|37768.3|37588.3|37776.1|37596.1|37768.1|37588.1|27
1623614520000|2021-06-13 20:02:00|37764.6|37584.6|37781.6|37601.6|37781.6|37601.6|37763.3|37583.3|31
1623614530000|2021-06-13 20:02:10|37781.8|37601.8|37841.5|37661.5|37843.4|37663.4|37780.2|37600.2|35
1623614540000|2021-06-13 20:02:20|37840.3|37660.3|37839.1|37659.1|37847.6|37667.6|37835.8|37655.8|38
1623614550000|2021-06-13 20:02:30|37844.3|37664.3|37880.1|37700.1|37881.7|37701.7|37840.5|37660.5|37
1623614560000|2021-06-13 20:02:40|37880.2|37700.2|37862.7|37682.7|37886.1|37706.1|37857.5|37677.5|36
1623614570000|2021-06-13 20:02:50|37861.1|37681.1|37831.2|37651.2|37861.1|37681.1|37829.8|37649.8|38
1623614580000|2021-06-13 20:03:00|37829.9|37649.9|37818.2|37638.2|37831.9|37651.9|37817.8|37637.8|34
1623614590000|2021-06-13 20:03:10|37819.2|37639.2|37809|37629|37819.5|37639.5|37808.5|37628.5|39
1623614600000|2021-06-13 20:03:20|37810.5|37630.5|37796|37616|37811.3|37631.3|37793|37613|36
1623614610000|2021-06-13 20:03:30|37793.6|37613.6|37815.2|37635.2|37815.6|37635.6|37793.6|37613.6|34
1623614620000|2021-06-13 20:03:40|37816.7|37636.7|37824.4|37644.4|37825.8|37645.8|37814.9|37634.9|36
1623614630000|2021-06-13 20:03:50|37825.6|37645.6|37826.9|37646.9|37826.9|37646.9|37818.8|37638.8|34
1623614640000|2021-06-13 20:04:00|37824.7|37644.7|37838.9|37658.9|37840.3|37660.3|37823.9|37643.9|35
1623614650000|2021-06-13 20:04:10|37837.6|37657.6|37850.8|37670.8|37853.7|37673.7|37837.6|37657.6|38
1623614660000|2021-06-13 20:04:20|37849.1|37669.1|37852.9|37672.9|37852.9|37672.9|37839.4|37659.4|36
1623614670000|2021-06-13 20:04:30|37880.6|37700.6|38128.8|37948.8|38128.8|37948.8|37880.6|37700.6|39
1623614680000|2021-06-13 20:04:40|38126.3|37946.3|38203.1|38023.1|38210.9|38030.9|38126.3|37946.3|40
1623614690000|2021-06-13 20:04:50|38200.1|38020.1|38232|38052|38232|38052|38149.8|37969.8|40
1623614700000|2021-06-13 20:05:00|38235.4|38055.4|38185.9|38005.9|38276.3|38096.3|38168|37988|40
1623614710000|2021-06-13 20:05:10|38203.1|38023.1|38204.7|38024.7|38245.2|38065.2|38198.4|38018.4|40
1623614720000|2021-06-13 20:05:20|38206.1|38026.1|38230.2|38050.2|38245.7|38065.7|38206.1|38026.1|40
1623614730000|2021-06-13 20:05:30|38229.9|38049.9|38220|38040|38229.9|38049.9|38205.1|38025.1|39
1623614740000|2021-06-13 20:05:40|38216.8|38036.8|38251.8|38071.8|38253.7|38073.7|38201.7|38021.7|38
1623614750000|2021-06-13 20:05:50|38246.2|38066.2|38302.4|38122.4|38302.4|38122.4|38243.6|38063.6|40
1623614760000|2021-06-13 20:06:00|38320.1|38140.1|38382.4|38202.4|38419|38239|38320.1|38140.1|40
1623614770000|2021-06-13 20:06:10|38380.2|38200.2|38379.9|38199.9|38408.3|38228.3|38362.1|38182.1|37
1623614780000|2021-06-13 20:06:20|38379|38199|38395|38215|38412.8|38232.8|38379|38199|40
1623614790000|2021-06-13 20:06:30|38385.6|38205.6|38404.9|38224.9|38404.9|38224.9|38359.5|38179.5|37
1623614800000|2021-06-13 20:06:40|38405.8|38225.8|38443.6|38263.6|38443.6|38263.6|38397.7|38217.7|36
1623614810000|2021-06-13 20:06:50|38445|38265|38441.8|38261.8|38451.8|38271.8|38437.5|38257.5|37
1623614820000|2021-06-13 20:07:00|38440.3|38260.3|38418.5|38238.5|38440.3|38260.3|38418.3|38238.3|38
1623614830000|2021-06-13 20:07:10|38418|38238|38437.1|38257.1|38440.2|38260.2|38405.4|38225.4|38
1623614840000|2021-06-13 20:07:20|38438.5|38258.5|38451.5|38271.5|38452.6|38272.6|38435.6|38255.6|30
1623614850000|2021-06-13 20:07:30|38452.9|38272.9|38456.7|38276.7|38461.8|38281.8|38436.9|38256.9|37
1623614860000|2021-06-13 20:07:40|38456.5|38276.5|38470.7|38290.7|38472.3|38292.3|38450.3|38270.3|39
1623614870000|2021-06-13 20:07:50|38471.4|38291.4|38484.1|38304.1|38484.1|38304.1|38469.4|38289.4|39
1623614880000|2021-06-13 20:08:00|38487.3|38307.3|38498.2|38318.2|38498.2|38318.2|38484.3|38304.3|40
1623614890000|2021-06-13 20:08:10|38499.5|38319.5|38692.7|38512.7|38692.7|38512.7|38499.5|38319.5|40
1623614900000|2021-06-13 20:08:20|38711.9|38531.9|38748.7|38568.7|38787.1|38607.1|38711.9|38531.9|40
1623614910000|2021-06-13 20:08:30|38791|38611|38838.1|38658.1|38843.9|38663.9|38790.8|38610.8|39
1623614920000|2021-06-13 20:08:40|38849.4|38669.4|38856.7|38676.7|38878.7|38698.7|38818.8|38638.8|39
1623614930000|2021-06-13 20:08:50|38859.8|38679.8|38876.7|38696.7|38885.9|38705.9|38859.8|38679.8|38
1623614940000|2021-06-13 20:09:00|38879.1|38699.1|38974.8|38794.8|38978.9|38798.9|38879.1|38699.1|37
1623614950000|2021-06-13 20:09:10|38978.9|38798.9|39134.1|38954.1|39146.1|38966.1|38971.7|38791.7|39
1623614960000|2021-06-13 20:09:20|39141.5|38961.5|39259.4|39079.4|39274|39094|39132.8|38952.8|39
1623614970000|2021-06-13 20:09:30|39261|39081|39217.2|39037.2|39292.5|39112.5|39213.9|39033.9|40
1623614980000|2021-06-13 20:09:40|39201.8|39021.8|39148.6|38968.6|39201.8|39021.8|39137.7|38957.7|40
1623614990000|2021-06-13 20:09:50|39142|38962|39159.8|38979.8|39168.3|38988.3|39123.2|38943.2|39
1623615000000|2021-06-13 20:10:00|39156.6|38976.6|39062.6|38882.6|39162.6|38982.6|39060.7|38880.7|40
1623615010000|2021-06-13 20:10:10|39058.3|38878.3|39043|38863|39058.7|38878.7|39018.3|38838.3|39
1623615020000|2021-06-13 20:10:20|39041.2|38861.2|38994|38814|39041.2|38861.2|38982.1|38802.1|39
1623615030000|2021-06-13 20:10:30|38990.4|38810.4|38906.7|38726.7|39004.7|38824.7|38906.7|38726.7|40
1623615040000|2021-06-13 20:10:40|38898.7|38718.7|38843.7|38663.7|38915|38735|38822.6|38642.6|40
1623615050000|2021-06-13 20:10:50|38842.6|38662.6|38923.3|38743.3|38928.8|38748.8|38842.6|38662.6|40
1623615060000|2021-06-13 20:11:00|38923.7|38743.7|38909.2|38729.2|38927.1|38747.1|38884.8|38704.8|40
1623615070000|2021-06-13 20:11:10|38911|38731|38958.3|38778.3|38958.3|38778.3|38909.2|38729.2|40
1623615080000|2021-06-13 20:11:20|38958.5|38778.5|38898.1|38718.1|38961.9|38781.9|38898.1|38718.1|40
1623615090000|2021-06-13 20:11:30|38897.2|38717.2|38857.6|38677.6|38904.6|38724.6|38857.2|38677.2|38
1623615100000|2021-06-13 20:11:40|38855.3|38675.3|38831.1|38651.1|38855.3|38675.3|38818.8|38638.8|39
1623615110000|2021-06-13 20:11:50|38833.3|38653.3|38869.9|38689.9|38869.9|38689.9|38829.5|38649.5|37
1623615120000|2021-06-13 20:12:00|38868.4|38688.4|38840.4|38660.4|38868.4|38688.4|38838.8|38658.8|38
1623615130000|2021-06-13 20:12:10|38839.5|38659.5|38814.3|38634.3|38840.6|38660.6|38814.3|38634.3|35
1623615140000|2021-06-13 20:12:20|38813.7|38633.7|38806.2|38626.2|38815.5|38635.5|38786|38606|39
1623615150000|2021-06-13 20:12:30|38804.5|38624.5|38920.3|38740.3|38921.5|38741.5|38804.5|38624.5|40
1623615160000|2021-06-13 20:12:40|38926|38746|38887.5|38707.5|38953.4|38773.4|38886|38706|40
1623615170000|2021-06-13 20:12:50|38885.7|38705.7|38892.1|38712.1|38895.6|38715.6|38877.7|38697.7|39
1623615180000|2021-06-13 20:13:00|38892.8|38712.8|38925.2|38745.2|38926.3|38746.3|38892.6|38712.6|38
1623615190000|2021-06-13 20:13:10|38938.6|38758.6|38918.8|38738.8|38938.9|38758.9|38901.9|38721.9|39
1623615200000|2021-06-13 20:13:20|38920.1|38740.1|38930.7|38750.7|38932|38752|38899.3|38719.3|39
1623615210000|2021-06-13 20:13:30|38932.7|38752.7|38912|38732|38933.3|38753.3|38911.3|38731.3|40
1623615220000|2021-06-13 20:13:40|38911.2|38731.2|38904.8|38724.8|38914.4|38734.4|38904.8|38724.8|38
1623615230000|2021-06-13 20:13:50|38903.9|38723.9|38906.6|38726.6|38906.6|38726.6|38902.1|38722.1|38
1623615240000|2021-06-13 20:14:00|38906.7|38726.7|38910|38730|38919.9|38739.9|38905.8|38725.8|38
1623615250000|2021-06-13 20:14:10|38909.8|38729.8|38916.9|38736.9|38918.1|38738.1|38909.8|38729.8|35
1623615260000|2021-06-13 20:14:20|38916.7|38736.7|38991|38811|38991|38811|38916.6|38736.6|37
1623615270000|2021-06-13 20:14:30|38991.7|38811.7|38992.3|38812.3|39007|38827|38988.6|38808.6|39
1623615280000|2021-06-13 20:14:40|38990.6|38810.6|39004.2|38824.2|39006.4|38826.4|38987.6|38807.6|38
1623615290000|2021-06-13 20:14:50|39003.8|38823.8|39051.7|38871.7|39055.8|38875.8|39003.8|38823.8|40
1623615300000|2021-06-13 20:15:00|39044.9|38864.9|39089.3|38909.3|39113.2|38933.2|39024.5|38844.5|38
1623615310000|2021-06-13 20:15:10|39085.5|38905.5|38997.8|38817.8|39085.5|38905.5|38994.5|38814.5|39
1623615320000|2021-06-13 20:15:20|38993.9|38813.9|39007|38827|39012|38832|38976.1|38796.1|38
1623615330000|2021-06-13 20:15:30|39007.7|38827.7|38975.8|38795.8|39010.3|38830.3|38972.7|38792.7|36
1623615340000|2021-06-13 20:15:40|38975.6|38795.6|38944.8|38764.8|38998.7|38818.7|38942.4|38762.4|38
1623615350000|2021-06-13 20:15:50|38941.4|38761.4|38929.7|38749.7|38955.2|38775.2|38929.7|38749.7|39
1623615360000|2021-06-13 20:16:00|38929.6|38749.6|38923.9|38743.9|38934.5|38754.5|38916.4|38736.4|37
1623615370000|2021-06-13 20:16:10|38923|38743|38884.9|38704.9|38923.7|38743.7|38884.9|38704.9|37
1623615380000|2021-06-13 20:16:20|38885|38705|38890.1|38710.1|38901.9|38721.9|38885|38705|34
1623615390000|2021-06-13 20:16:30|38890.6|38710.6|38895.8|38715.8|38905.1|38725.1|38884.8|38704.8|32
1623615400000|2021-06-13 20:16:40|38895.4|38715.4|38870.5|38690.5|38895.6|38715.6|38862.9|38682.9|38
1623615410000|2021-06-13 20:16:50|38863.1|38683.1|38868.5|38688.5|38876.2|38696.2|38846.3|38666.3|36
1623615420000|2021-06-13 20:17:00|38869.6|38689.6|38872.6|38692.6|38880.1|38700.1|38866.8|38686.8|36
1623615430000|2021-06-13 20:17:10|38866.2|38686.2|38886.1|38706.1|38889.1|38709.1|38861.9|38681.9|38
1623615440000|2021-06-13 20:17:20|38888.2|38708.2|38897.4|38717.4|38897.4|38717.4|38882.5|38702.5|36
1623615450000|2021-06-13 20:17:30|38916.7|38736.7|38931.1|38751.1|38974.5|38794.5|38916.7|38736.7|38
1623615460000|2021-06-13 20:17:40|38924.3|38744.3|38917.9|38737.9|38930.2|38750.2|38905.7|38725.7|40
1623615470000|2021-06-13 20:17:50|38915.7|38735.7|38896.9|38716.9|38917.3|38737.3|38896.9|38716.9|36
1623615480000|2021-06-13 20:18:00|38900.3|38720.3|38890.5|38710.5|38900.6|38720.6|38890.5|38710.5|35
1623615490000|2021-06-13 20:18:10|38890.3|38710.3|38902.3|38722.3|38903.2|38723.2|38886.3|38706.3|36
1623615500000|2021-06-13 20:18:20|38908.2|38728.2|38878.9|38698.9|38923.1|38743.1|38874|38694|38
1623615510000|2021-06-13 20:18:30|38873.7|38693.7|38825.1|38645.1|38873.7|38693.7|38824.9|38644.9|38
1623615520000|2021-06-13 20:18:40|38826|38646|38855.8|38675.8|38861.3|38681.3|38824.9|38644.9|38
1623615530000|2021-06-13 20:18:50|38856.8|38676.8|38850.2|38670.2|38862.5|38682.5|38849.4|38669.4|38
1623615540000|2021-06-13 20:19:00|38852.4|38672.4|38885.9|38705.9|38891.6|38711.6|38852.4|38672.4|37
1623615550000|2021-06-13 20:19:10|38884.5|38704.5|38877.7|38697.7|38888.5|38708.5|38877.7|38697.7|36
1623615560000|2021-06-13 20:19:20|38872.6|38692.6|38851.9|38671.9|38872.6|38692.6|38851.9|38671.9|36
1623615570000|2021-06-13 20:19:30|38853.1|38673.1|38830.6|38650.6|38864.3|38684.3|38830.1|38650.1|39
1623615580000|2021-06-13 20:19:40|38826.6|38646.6|38821.2|38641.2|38836.2|38656.2|38817.7|38637.7|36
1623615590000|2021-06-13 20:19:50|38821.8|38641.8|38816.6|38636.6|38825.4|38645.4|38811.3|38631.3|35
1623615600000|2021-06-13 20:20:00|38817.5|38637.5|38814.7|38634.7|38825.6|38645.6|38813|38633|35
1623615610000|2021-06-13 20:20:10|38813|38633|38803.7|38623.7|38813.5|38633.5|38800.3|38620.3|38
1623615620000|2021-06-13 20:20:20|38805.7|38625.7|38790.3|38610.3|38805.7|38625.7|38786.8|38606.8|39
1623615630000|2021-06-13 20:20:30|38791.9|38611.9|38771.1|38591.1|38794.2|38614.2|38763.5|38583.5|38
1623615640000|2021-06-13 20:20:40|38778|38598|38780.6|38600.6|38798.8|38618.8|38778|38598|38
1623615650000|2021-06-13 20:20:50|38790.1|38610.1|38822.2|38642.2|38826.6|38646.6|38782.7|38602.7|38
1623615660000|2021-06-13 20:21:00|38816|38636|38820.2|38640.2|38821.6|38641.6|38798.3|38618.3|39
1623615670000|2021-06-13 20:21:10|38819.7|38639.7|38798.2|38618.2|38822|38642|38795.2|38615.2|39
1623615680000|2021-06-13 20:21:20|38797.7|38617.7|38794.9|38614.9|38797.7|38617.7|38785.7|38605.7|35
1623615690000|2021-06-13 20:21:30|38794.5|38614.5|38775.3|38595.3|38795.3|38615.3|38772.8|38592.8|36
1623615700000|2021-06-13 20:21:40|38775.7|38595.7|38788.5|38608.5|38790.2|38610.2|38771.6|38591.6|31
1623615710000|2021-06-13 20:21:50|38787.8|38607.8|38777.5|38597.5|38787.8|38607.8|38775.8|38595.8|35
1623615720000|2021-06-13 20:22:00|38777.6|38597.6|38770|38590|38779.3|38599.3|38769.9|38589.9|39
1623615730000|2021-06-13 20:22:10|38770.3|38590.3|38759.2|38579.2|38770.5|38590.5|38757.8|38577.8|37
1623615740000|2021-06-13 20:22:20|38759|38579|38787|38607|38787.5|38607.5|38759|38579|32
1623615750000|2021-06-13 20:22:30|38779|38599|38785.1|38605.1|38786|38606|38778.9|38598.9|33
1623615760000|2021-06-13 20:22:40|38788.2|38608.2|38793.3|38613.3|38794.6|38614.6|38783.3|38603.3|37
1623615770000|2021-06-13 20:22:50|38791.5|38611.5|38801.5|38621.5|38822.7|38642.7|38789.9|38609.9|39
1623615780000|2021-06-13 20:23:00|38802.9|38622.9|38862|38682|38862.5|38682.5|38797.6|38617.6|32
1623615790000|2021-06-13 20:23:10|38861.8|38681.8|38936.3|38756.3|38936.3|38756.3|38861.8|38681.8|39
1623615800000|2021-06-13 20:23:20|38935.8|38755.8|38925.7|38745.7|38941.1|38761.1|38923.7|38743.7|37
1623615810000|2021-06-13 20:23:30|38925.1|38745.1|38896.4|38716.4|38925.1|38745.1|38896.2|38716.2|37
1623615820000|2021-06-13 20:23:40|38894.4|38714.4|38887.7|38707.7|38894.4|38714.4|38884.7|38704.7|39
1623615830000|2021-06-13 20:23:50|38887.5|38707.5|38907.7|38727.7|38916.1|38736.1|38880.2|38700.2|35
1623615840000|2021-06-13 20:24:00|38903.1|38723.1|38875.1|38695.1|38909.6|38729.6|38874.9|38694.9|34
1623615850000|2021-06-13 20:24:10|38876.1|38696.1|38858|38678|38882.3|38702.3|38858|38678|35
1623615860000|2021-06-13 20:24:20|38859.6|38679.6|38850.6|38670.6|38860.3|38680.3|38844.8|38664.8|38
1623615870000|2021-06-13 20:24:30|38850.5|38670.5|38847.5|38667.5|38857.4|38677.4|38842.8|38662.8|36
1623615880000|2021-06-13 20:24:40|38848.4|38668.4|38852.5|38672.5|38853.7|38673.7|38847.2|38667.2|38
1623615890000|2021-06-13 20:24:50|38852.4|38672.4|38852|38672|38853|38673|38849.6|38669.6|30
1623615900000|2021-06-13 20:25:00|38855.8|38675.8|38846.3|38666.3|38862|38682|38844.4|38664.4|33
1623615910000|2021-06-13 20:25:10|38846.4|38666.4|38841.1|38661.1|38846.4|38666.4|38840.7|38660.7|34
1623615920000|2021-06-13 20:25:20|38841.3|38661.3|38819.3|38639.3|38841.5|38661.5|38819.3|38639.3|32
1623615930000|2021-06-13 20:25:30|38819.4|38639.4|38811.3|38631.3|38821.3|38641.3|38806.1|38626.1|31
1623615940000|2021-06-13 20:25:40|38801.8|38621.8|38800.3|38620.3|38801.9|38621.9|38797.7|38617.7|35
1623615950000|2021-06-13 20:25:50|38799.9|38619.9|38819.8|38639.8|38820.6|38640.6|38794.2|38614.2|31
1623615960000|2021-06-13 20:26:00|38819.9|38639.9|38837.9|38657.9|38838.2|38658.2|38817.3|38637.3|35
1623615970000|2021-06-13 20:26:10|38837|38657|38830.2|38650.2|38837.4|38657.4|38828.4|38648.4|37
1623615980000|2021-06-13 20:26:20|38829.6|38649.6|38828.9|38648.9|38830.5|38650.5|38824.2|38644.2|35
1623615990000|2021-06-13 20:26:30|38828.5|38648.5|38821.2|38641.2|38829.5|38649.5|38817.8|38637.8|32
1623616000000|2021-06-13 20:26:40|38821.4|38641.4|38824.9|38644.9|38829.8|38649.8|38821.4|38641.4|34
1623616010000|2021-06-13 20:26:50|38825|38645|38826.9|38646.9|38829|38649|38821.3|38641.3|33
1623616020000|2021-06-13 20:27:00|38827.3|38647.3|38848.3|38668.3|38858.6|38678.6|38827.3|38647.3|33
1623616030000|2021-06-13 20:27:10|38852.3|38672.3|38854.7|38674.7|38859.8|38679.8|38851.7|38671.7|39
1623616040000|2021-06-13 20:27:20|38854.2|38674.2|38854|38674|38856.3|38676.3|38851.8|38671.8|32
1623616050000|2021-06-13 20:27:30|38854.2|38674.2|38861|38681|38862.4|38682.4|38854.2|38674.2|31
1623616060000|2021-06-13 20:27:40|38861.7|38681.7|38867.6|38687.6|38868|38688|38861.5|38681.5|28
1623616070000|2021-06-13 20:27:50|38868.8|38688.8|38874.2|38694.2|38875.7|38695.7|38868.8|38688.8|23
1623616080000|2021-06-13 20:28:00|38873.7|38693.7|38867|38687|38879.8|38699.8|38866.9|38686.9|37
1623616090000|2021-06-13 20:28:10|38867.4|38687.4|38871.5|38691.5|38872|38692|38867.3|38687.3|32
1623616100000|2021-06-13 20:28:20|38872.2|38692.2|38867.6|38687.6|38872.9|38692.9|38865.7|38685.7|32
1623616110000|2021-06-13 20:28:30|38867.5|38687.5|38884.7|38704.7|38884.8|38704.8|38867.5|38687.5|29
1623616120000|2021-06-13 20:28:40|38884.9|38704.9|38882.6|38702.6|38895.8|38715.8|38881.5|38701.5|33
1623616130000|2021-06-13 20:28:50|38882.2|38702.2|38886.6|38706.6|38889.4|38709.4|38882.2|38702.2|34
1623616140000|2021-06-13 20:29:00|38886.8|38706.8|38866.4|38686.4|38886.8|38706.8|38865.8|38685.8|36
1623616150000|2021-06-13 20:29:10|38866.3|38686.3|38866.7|38686.7|38868.2|38688.2|38856|38676|35
1623616160000|2021-06-13 20:29:20|38865.6|38685.6|38857.5|38677.5|38865.6|38685.6|38857.1|38677.1|36
1623616170000|2021-06-13 20:29:30|38852|38672|38822.8|38642.8|38853.1|38673.1|38822.8|38642.8|33
1623616180000|2021-06-13 20:29:40|38823|38643|38826.1|38646.1|38830.6|38650.6|38822.5|38642.5|34
1623616190000|2021-06-13 20:29:50|38825.9|38645.9|38846.3|38666.3|38848.2|38668.2|38825.9|38645.9|39
1623616200000|2021-06-13 20:30:00|38845.7|38665.7|38881.2|38701.2|38883.6|38703.6|38845.6|38665.6|31
1623616210000|2021-06-13 20:30:10|38881|38701|38884.6|38704.6|38885.7|38705.7|38876.5|38696.5|35
1623616220000|2021-06-13 20:30:20|38882.9|38702.9|38886|38706|38886|38706|38873.6|38693.6|33
1623616230000|2021-06-13 20:30:30|38887.7|38707.7|38903.6|38723.6|38903.6|38723.6|38887.7|38707.7|34
1623616240000|2021-06-13 20:30:40|38902.5|38722.5|38902.1|38722.1|38909|38729|38897.8|38717.8|35
1623616250000|2021-06-13 20:30:50|38906|38726|38905.2|38725.2|38906.5|38726.5|38898.1|38718.1|34
1623616260000|2021-06-13 20:31:00|38906.4|38726.4|38922.9|38742.9|38938.9|38758.9|38906.4|38726.4|33
1623616270000|2021-06-13 20:31:10|38921.4|38741.4|38904.6|38724.6|38921.4|38741.4|38904.6|38724.6|35
1623616280000|2021-06-13 20:31:20|38904.1|38724.1|38888.5|38708.5|38904.1|38724.1|38884.9|38704.9|33
1623616290000|2021-06-13 20:31:30|38889.6|38709.6|38879.6|38699.6|38889.6|38709.6|38874.6|38694.6|40
1623616300000|2021-06-13 20:31:40|38876.1|38696.1|38874.4|38694.4|38879.7|38699.7|38871.4|38691.4|36
1623616310000|2021-06-13 20:31:50|38874.1|38694.1|38876.6|38696.6|38877.5|38697.5|38874.1|38694.1|34
1623616320000|2021-06-13 20:32:00|38875.9|38695.9|38894.6|38714.6|38894.6|38714.6|38875.5|38695.5|35
1623616330000|2021-06-13 20:32:10|38893.8|38713.8|38895.4|38715.4|38895.8|38715.8|38892.3|38712.3|31
1623616340000|2021-06-13 20:32:20|38895.7|38715.7|38870.5|38690.5|38895.7|38715.7|38869.9|38689.9|34
1623616350000|2021-06-13 20:32:30|38866.7|38686.7|38858.3|38678.3|38866.7|38686.7|38856.8|38676.8|25
1623616360000|2021-06-13 20:32:40|38857|38677|38840.1|38660.1|38857|38677|38840.1|38660.1|31
1623616370000|2021-06-13 20:32:50|38839.9|38659.9|38827.6|38647.6|38841.6|38661.6|38826.8|38646.8|30
1623616380000|2021-06-13 20:33:00|38826.5|38646.5|38837.9|38657.9|38844.2|38664.2|38826.4|38646.4|36
1623616390000|2021-06-13 20:33:10|38838|38658|38833.6|38653.6|38838.2|38658.2|38832.1|38652.1|36
1623616400000|2021-06-13 20:33:20|38833.2|38653.2|38838.6|38658.6|38838.9|38658.9|38825|38645|38
1623616410000|2021-06-13 20:33:30|38839.5|38659.5|38829.1|38649.1|38840.4|38660.4|38826.5|38646.5|34
1623616420000|2021-06-13 20:33:40|38828.3|38648.3|38829.1|38649.1|38829.3|38649.3|38824.3|38644.3|33
1623616430000|2021-06-13 20:33:50|38829.8|38649.8|38829.3|38649.3|38829.9|38649.9|38828.1|38648.1|24
1623616440000|2021-06-13 20:34:00|38829.4|38649.4|38839.6|38659.6|38840.7|38660.7|38828.1|38648.1|34
1623616450000|2021-06-13 20:34:10|38839|38659|38843.9|38663.9|38843.9|38663.9|38838.7|38658.7|22
1623616460000|2021-06-13 20:34:20|38845.9|38665.9|38842.8|38662.8|38854|38674|38841.6|38661.6|34
1623616470000|2021-06-13 20:34:30|38843|38663|38835.5|38655.5|38847|38667|38835.5|38655.5|30
1623616480000|2021-06-13 20:34:40|38836.4|38656.4|38819.6|38639.6|38836.4|38656.4|38815.6|38635.6|35
1623616490000|2021-06-13 20:34:50|38819.8|38639.8|38817.9|38637.9|38819.8|38639.8|38806.1|38626.1|32
1623616500000|2021-06-13 20:35:00|38816.4|38636.4|38803.8|38623.8|38817.5|38637.5|38803.7|38623.7|35
1623616510000|2021-06-13 20:35:10|38800.6|38620.6|38799.4|38619.4|38805.3|38625.3|38798|38618|39
1623616520000|2021-06-13 20:35:20|38798.2|38618.2|38814.3|38634.3|38814.3|38634.3|38789.9|38609.9|36
1623616530000|2021-06-13 20:35:30|38815.3|38635.3|38822.7|38642.7|38828|38648|38811.8|38631.8|40
1623616540000|2021-06-13 20:35:40|38822.5|38642.5|38801.3|38621.3|38822.5|38642.5|38801.1|38621.1|34
1623616550000|2021-06-13 20:35:50|38801.4|38621.4|38802.4|38622.4|38802.5|38622.5|38798.1|38618.1|34
1623616560000|2021-06-13 20:36:00|38800.2|38620.2|38799.5|38619.5|38812.6|38632.6|38799.5|38619.5|37
1623616570000|2021-06-13 20:36:10|38798.8|38618.8|38801.6|38621.6|38810.3|38630.3|38797|38617|35
1623616580000|2021-06-13 20:36:20|38803.1|38623.1|38810.1|38630.1|38810.1|38630.1|38799.8|38619.8|31
1623616590000|2021-06-13 20:36:30|38810.2|38630.2|38802.7|38622.7|38811.3|38631.3|38797.4|38617.4|29
1623616600000|2021-06-13 20:36:40|38801.8|38621.8|38799.9|38619.9|38804.1|38624.1|38797.3|38617.3|36
1623616610000|2021-06-13 20:36:50|38798|38618|38806.8|38626.8|38807.9|38627.9|38798|38618|34
1623616620000|2021-06-13 20:37:00|38811.7|38631.7|38813.2|38633.2|38815.5|38635.5|38808|38628|38
1623616630000|2021-06-13 20:37:10|38814.6|38634.6|38838.7|38658.7|38838.8|38658.8|38813.7|38633.7|34
1623616640000|2021-06-13 20:37:20|38838.8|38658.8|38838.3|38658.3|38838.8|38658.8|38829.3|38649.3|34
1623616650000|2021-06-13 20:37:30|38838.2|38658.2|38848.9|38668.9|38848.9|38668.9|38833.7|38653.7|34
1623616660000|2021-06-13 20:37:40|38848.8|38668.8|38858.5|38678.5|38862.7|38682.7|38848.3|38668.3|39
1623616670000|2021-06-13 20:37:50|38859.7|38679.7|38860.2|38680.2|38862.7|38682.7|38859.6|38679.6|28
1623616680000|2021-06-13 20:38:00|38859.7|38679.7|38891.8|38711.8|38892|38712|38859.7|38679.7|35
1623616690000|2021-06-13 20:38:10|38891.7|38711.7|38865.2|38685.2|38891.7|38711.7|38865.2|38685.2|38
1623616700000|2021-06-13 20:38:20|38867|38687|38887.2|38707.2|38887.2|38707.2|38865.3|38685.3|34
1623616710000|2021-06-13 20:38:30|38887.3|38707.3|38887.5|38707.5|38889.4|38709.4|38887|38707|32
1623616720000|2021-06-13 20:38:40|38887.3|38707.3|38891.4|38711.4|38900.1|38720.1|38887.3|38707.3|30
1623616730000|2021-06-13 20:38:50|38891.7|38711.7|38906.8|38726.8|38915.8|38735.8|38891.7|38711.7|35
1623616740000|2021-06-13 20:39:00|38906.3|38726.3|38888.6|38708.6|38906.3|38726.3|38883.9|38703.9|36
1623616750000|2021-06-13 20:39:10|38888.8|38708.8|38900.2|38720.2|38901.4|38721.4|38884.4|38704.4|34
1623616760000|2021-06-13 20:39:20|38899.9|38719.9|38900.9|38720.9|38905.2|38725.2|38899.9|38719.9|29
1623616770000|2021-06-13 20:39:30|38902.2|38722.2|38908.9|38728.9|38920.3|38740.3|38901.7|38721.7|38
1623616780000|2021-06-13 20:39:40|38909.1|38729.1|38946.2|38766.2|38946.5|38766.5|38909.1|38729.1|34
1623616790000|2021-06-13 20:39:50|38947.3|38767.3|38944.4|38764.4|38955.2|38775.2|38941.3|38761.3|39
1623616800000|2021-06-13 20:40:00|38943.8|38763.8|38919.7|38739.7|38943.8|38763.8|38915.8|38735.8|37
1623616810000|2021-06-13 20:40:10|38919.5|38739.5|38930.3|38750.3|38933|38753|38917.1|38737.1|38
1623616820000|2021-06-13 20:40:20|38926.9|38746.9|38930.5|38750.5|38931.8|38751.8|38926.9|38746.9|33
1623616830000|2021-06-13 20:40:30|38932.7|38752.7|38945.1|38765.1|38945.1|38765.1|38932.6|38752.6|32
1623616840000|2021-06-13 20:40:40|38944.4|38764.4|38939.2|38759.2|38944.4|38764.4|38932.9|38752.9|35
1623616850000|2021-06-13 20:40:50|38939.5|38759.5|38945.5|38765.5|38945.5|38765.5|38933.5|38753.5|36
1623616860000|2021-06-13 20:41:00|38944.6|38764.6|38933.6|38753.6|38945.1|38765.1|38933.6|38753.6|32
1623616870000|2021-06-13 20:41:10|38933.5|38753.5|38933.2|38753.2|38933.5|38753.5|38927|38747|31
1623616880000|2021-06-13 20:41:20|38933|38753|38912.9|38732.9|38933|38753|38910.8|38730.8|37
1623616890000|2021-06-13 20:41:30|38912.8|38732.8|38919.8|38739.8|38919.8|38739.8|38902.4|38722.4|37
1623616900000|2021-06-13 20:41:40|38921.3|38741.3|38928.4|38748.4|38928.4|38748.4|38915|38735|37
1623616910000|2021-06-13 20:41:50|38929.8|38749.8|38938.4|38758.4|38943.1|38763.1|38929.8|38749.8|37
1623616920000|2021-06-13 20:42:00|38938.7|38758.7|38940.1|38760.1|38941.7|38761.7|38936.6|38756.6|37
1623616930000|2021-06-13 20:42:10|38940.9|38760.9|38938.7|38758.7|38941.3|38761.3|38934.1|38754.1|34
1623616940000|2021-06-13 20:42:20|38939.7|38759.7|38946.4|38766.4|38946.4|38766.4|38936.7|38756.7|32
1623616950000|2021-06-13 20:42:30|38947.1|38767.1|38976.2|38796.2|38976.2|38796.2|38947.1|38767.1|34
1623616960000|2021-06-13 20:42:40|38976.7|38796.7|38989.2|38809.2|38990.7|38810.7|38976.7|38796.7|32
1623616970000|2021-06-13 20:42:50|38989.1|38809.1|38973.1|38793.1|38990.9|38810.9|38973.1|38793.1|33
1623616980000|2021-06-13 20:43:00|38980.4|38800.4|38945.7|38765.7|38980.4|38800.4|38945.7|38765.7|37
1623616990000|2021-06-13 20:43:10|38945.8|38765.8|38931|38751|38945.8|38765.8|38928.2|38748.2|38
1623617000000|2021-06-13 20:43:20|38929.7|38749.7|38928.8|38748.8|38936.8|38756.8|38925.8|38745.8|38
1623617010000|2021-06-13 20:43:30|38928|38748|38939.6|38759.6|38944.2|38764.2|38927.7|38747.7|30
1623617020000|2021-06-13 20:43:40|38938.1|38758.1|38929.7|38749.7|38938.3|38758.3|38929.1|38749.1|27
1623617030000|2021-06-13 20:43:50|38931.9|38751.9|38928.9|38748.9|38938.2|38758.2|38927.7|38747.7|34
1623617040000|2021-06-13 20:44:00|38927.9|38747.9|38929.2|38749.2|38938.3|38758.3|38923.3|38743.3|26
1623617050000|2021-06-13 20:44:10|38929.7|38749.7|38925.6|38745.6|38929.7|38749.7|38923.5|38743.5|28
1623617060000|2021-06-13 20:44:20|38925.4|38745.4|38926.7|38746.7|38927.8|38747.8|38924|38744|25
1623617070000|2021-06-13 20:44:30|38926.8|38746.8|38918|38738|38926.9|38746.9|38917.9|38737.9|22
1623617080000|2021-06-13 20:44:40|38917.9|38737.9|38908.9|38728.9|38918.4|38738.4|38901.3|38721.3|32
1623617090000|2021-06-13 20:44:50|38908|38728|38912.4|38732.4|38913.7|38733.7|38908|38728|37
1623617100000|2021-06-13 20:45:00|38912|38732|38935.4|38755.4|38939.9|38759.9|38910.9|38730.9|36
1623617110000|2021-06-13 20:45:10|38933.4|38753.4|38916.2|38736.2|38933.4|38753.4|38913.8|38733.8|27
1623617120000|2021-06-13 20:45:20|38916.6|38736.6|38942.8|38762.8|38948.2|38768.2|38916.3|38736.3|36
1623617130000|2021-06-13 20:45:30|38942.5|38762.5|38907.3|38727.3|38942.5|38762.5|38906.1|38726.1|38
1623617140000|2021-06-13 20:45:40|38907.4|38727.4|38913.3|38733.3|38914.2|38734.2|38906.5|38726.5|32
1623617150000|2021-06-13 20:45:50|38914|38734|38910.6|38730.6|38914.5|38734.5|38910.1|38730.1|29
1623617160000|2021-06-13 20:46:00|38911|38731|38914.3|38734.3|38914.3|38734.3|38909.2|38729.2|32
1623617170000|2021-06-13 20:46:10|38912.7|38732.7|38932.5|38752.5|38933.9|38753.9|38912.7|38732.7|31
1623617180000|2021-06-13 20:46:20|38933|38753|38939.4|38759.4|38942.3|38762.3|38932.6|38752.6|30
1623617190000|2021-06-13 20:46:30|38937.8|38757.8|38948.4|38768.4|38948.4|38768.4|38937.2|38757.2|28
1623617200000|2021-06-13 20:46:40|38949|38769|38963.1|38783.1|38963.4|38783.4|38948.9|38768.9|22
1623617210000|2021-06-13 20:46:50|38962.3|38782.3|38962.2|38782.2|38970.3|38790.3|38959.9|38779.9|37
1623617220000|2021-06-13 20:47:00|38962.4|38782.4|38964.6|38784.6|38966.3|38786.3|38962.4|38782.4|27
1623617230000|2021-06-13 20:47:10|38963.9|38783.9|38983.2|38803.2|38990.4|38810.4|38963.7|38783.7|32
1623617240000|2021-06-13 20:47:20|38981.7|38801.7|38985.3|38805.3|38989.4|38809.4|38973.2|38793.2|36
1623617250000|2021-06-13 20:47:30|38985.9|38805.9|38992.3|38812.3|38993.7|38813.7|38985.9|38805.9|31
1623617260000|2021-06-13 20:47:40|38992.1|38812.1|38997|38817|38997.6|38817.6|38990|38810|35
1623617270000|2021-06-13 20:47:50|38996.4|38816.4|39004.8|38824.8|39011|38831|38994.8|38814.8|32
1623617280000|2021-06-13 20:48:00|39003.9|38823.9|38998.9|38818.9|39004.4|38824.4|38998.8|38818.8|36
1623617290000|2021-06-13 20:48:10|39002.3|38822.3|38978.4|38798.4|39002.3|38822.3|38974.9|38794.9|36
1623617300000|2021-06-13 20:48:20|38978.3|38798.3|38995.3|38815.3|39000|38820|38978.3|38798.3|39
1623617310000|2021-06-13 20:48:30|38994.6|38814.6|38996.2|38816.2|39003.3|38823.3|38989.5|38809.5|32
1623617320000|2021-06-13 20:48:40|38995.6|38815.6|39006.4|38826.4|39009.3|38829.3|38995.2|38815.2|34
1623617330000|2021-06-13 20:48:50|39006.6|38826.6|39008.7|38828.7|39008.7|38828.7|39004.4|38824.4|27
1623617340000|2021-06-13 20:49:00|39008.4|38828.4|39002.9|38822.9|39008.4|38828.4|39002.2|38822.2|17
1623617350000|2021-06-13 20:49:10|39002.5|38822.5|39012.5|38832.5|39013.9|38833.9|39002.5|38822.5|30
1623617360000|2021-06-13 20:49:20|39012.6|38832.6|39010.5|38830.5|39014.2|38834.2|39010.4|38830.4|26
1623617370000|2021-06-13 20:49:30|39013.5|38833.5|39023.7|38843.7|39023.9|38843.9|39013.5|38833.5|30
1623617380000|2021-06-13 20:49:40|39023.4|38843.4|39079.1|38899.1|39079.3|38899.3|39023.4|38843.4|39
1623617390000|2021-06-13 20:49:50|39081.7|38901.7|39070.7|38890.7|39083.6|38903.6|39070.7|38890.7|34
1623617400000|2021-06-13 20:50:00|39067.6|38887.6|39050.6|38870.6|39069.6|38889.6|39037.9|38857.9|38
1623617410000|2021-06-13 20:50:10|39052.4|38872.4|39074.2|38894.2|39075.2|38895.2|39052.4|38872.4|38
1623617420000|2021-06-13 20:50:20|39076|38896|39053.5|38873.5|39076|38896|39053.1|38873.1|32
1623617430000|2021-06-13 20:50:30|39053.1|38873.1|39046.4|38866.4|39053.6|38873.6|39040.8|38860.8|34
1623617440000|2021-06-13 20:50:40|39048|38868|39036.6|38856.6|39048|38868|39036.1|38856.1|34
1623617450000|2021-06-13 20:50:50|39034.7|38854.7|39037.7|38857.7|39037.7|38857.7|39031.5|38851.5|31
1623617460000|2021-06-13 20:51:00|39037|38857|39035.2|38855.2|39039.3|38859.3|39033.2|38853.2|29
1623617470000|2021-06-13 20:51:10|39034.2|38854.2|39037.5|38857.5|39037.7|38857.7|39033.4|38853.4|30
1623617480000|2021-06-13 20:51:20|39037.7|38857.7|39033.6|38853.6|39037.7|38857.7|39033.6|38853.6|25
1623617490000|2021-06-13 20:51:30|39034.1|38854.1|39014.9|38834.9|39034.2|38854.2|39013.4|38833.4|34
1623617500000|2021-06-13 20:51:40|39014.8|38834.8|39002.1|38822.1|39014.8|38834.8|39001.6|38821.6|34
1623617510000|2021-06-13 20:51:50|39001.9|38821.9|39000.7|38820.7|39008.4|38828.4|39000.2|38820.2|33
1623617520000|2021-06-13 20:52:00|39000.5|38820.5|38999.6|38819.6|39004.8|38824.8|38998.7|38818.7|31
1623617530000|2021-06-13 20:52:10|38999.7|38819.7|39019.1|38839.1|39023.2|38843.2|38999.7|38819.7|32
1623617540000|2021-06-13 20:52:20|39018.8|38838.8|39006.5|38826.5|39018.8|38838.8|39005.7|38825.7|27
1623617550000|2021-06-13 20:52:30|39006.2|38826.2|39008.6|38828.6|39008.6|38828.6|39002.9|38822.9|25
1623617560000|2021-06-13 20:52:40|39007.9|38827.9|39009.4|38829.4|39010.7|38830.7|39004.3|38824.3|35
1623617570000|2021-06-13 20:52:50|39008.3|38828.3|39008.1|38828.1|39010.2|38830.2|39006.4|38826.4|30
1623617580000|2021-06-13 20:53:00|39008.3|38828.3|39007.5|38827.5|39011.2|38831.2|39007.1|38827.1|16
1623617590000|2021-06-13 20:53:10|39007.3|38827.3|39029.8|38849.8|39029.8|38849.8|39004.5|38824.5|34
1623617600000|2021-06-13 20:53:20|39033.1|38853.1|39039.9|38859.9|39055.8|38875.8|39029.6|38849.6|39
1623617610000|2021-06-13 20:53:30|39039.7|38859.7|39062.7|38882.7|39062.7|38882.7|39031.9|38851.9|36
1623617620000|2021-06-13 20:53:40|39062.6|38882.6|39056.2|38876.2|39062.6|38882.6|39042|38862|37
1623617630000|2021-06-13 20:53:50|39061.1|38881.1|39078.1|38898.1|39079|38899|39061.1|38881.1|36
1623617640000|2021-06-13 20:54:00|39078.3|38898.3|39085.2|38905.2|39090.4|38910.4|39078.2|38898.2|32
1623617650000|2021-06-13 20:54:10|39084.8|38904.8|39086.1|38906.1|39093.1|38913.1|39084.2|38904.2|33
1623617660000|2021-06-13 20:54:20|39086.5|38906.5|39085.2|38905.2|39097.8|38917.8|39084.5|38904.5|34
1623617670000|2021-06-13 20:54:30|39086.3|38906.3|39130.5|38950.5|39138.5|38958.5|39086.3|38906.3|35
1623617680000|2021-06-13 20:54:40|39134.7|38954.7|39084.6|38904.6|39134.7|38954.7|39081.2|38901.2|32
1623617690000|2021-06-13 20:54:50|39084.1|38904.1|39116.7|38936.7|39117|38937|39084.1|38904.1|32
1623617700000|2021-06-13 20:55:00|39117|38937|39102|38922|39117.4|38937.4|39093.5|38913.5|38
1623617710000|2021-06-13 20:55:10|39103.8|38923.8|39119.9|38939.9|39122.9|38942.9|39100|38920|39
1623617720000|2021-06-13 20:55:20|39119.7|38939.7|39123.1|38943.1|39126.5|38946.5|39118.5|38938.5|36
1623617730000|2021-06-13 20:55:30|39125.3|38945.3|39146.2|38966.2|39150.3|38970.3|39125.3|38945.3|36
1623617740000|2021-06-13 20:55:40|39146.5|38966.5|39153.9|38973.9|39153.9|38973.9|39146.5|38966.5|30
1623617750000|2021-06-13 20:55:50|39152.4|38972.4|39160.4|38980.4|39161.6|38981.6|39146.6|38966.6|35
1623617760000|2021-06-13 20:56:00|39159.1|38979.1|39176.2|38996.2|39176.2|38996.2|39158.2|38978.2|35
1623617770000|2021-06-13 20:56:10|39176.4|38996.4|39224.4|39044.4|39242.9|39062.9|39176.4|38996.4|39
1623617780000|2021-06-13 20:56:20|39224.6|39044.6|39207.9|39027.9|39224.6|39044.6|39196.4|39016.4|37
1623617790000|2021-06-13 20:56:30|39208.7|39028.7|39215.2|39035.2|39215.8|39035.8|39206.5|39026.5|31
1623617800000|2021-06-13 20:56:40|39214.5|39034.5|39204.1|39024.1|39224.1|39044.1|39203.5|39023.5|35
1623617810000|2021-06-13 20:56:50|39209.9|39029.9|39210.5|39030.5|39212.8|39032.8|39208.3|39028.3|36
1623617820000|2021-06-13 20:57:00|39210.7|39030.7|39233.7|39053.7|39245.7|39065.7|39207.2|39027.2|37
1623617830000|2021-06-13 20:57:10|39233.2|39053.2|39246.4|39066.4|39246.9|39066.9|39226.9|39046.9|38
1623617840000|2021-06-13 20:57:20|39245.8|39065.8|39253.8|39073.8|39253.8|39073.8|39245.2|39065.2|29
1623617850000|2021-06-13 20:57:30|39253.7|39073.7|39293.5|39113.5|39295.4|39115.4|39253.7|39073.7|37
1623617860000|2021-06-13 20:57:40|39292.6|39112.6|39285.8|39105.8|39297|39117|39282.6|39102.6|37
1623617870000|2021-06-13 20:57:50|39289.5|39109.5|39295.3|39115.3|39296.6|39116.6|39283|39103|35
1623617880000|2021-06-13 20:58:00|39296.8|39116.8|39309.4|39129.4|39309.5|39129.5|39296.8|39116.8|31
1623617890000|2021-06-13 20:58:10|39314.3|39134.3|39353.3|39173.3|39353.3|39173.3|39312.5|39132.5|31
1623617900000|2021-06-13 20:58:20|39355.1|39175.1|39362.8|39182.8|39364.9|39184.9|39353.2|39173.2|39
1623617910000|2021-06-13 20:58:30|39361|39181|39411.5|39231.5|39411.5|39231.5|39361|39181|35
1623617920000|2021-06-13 20:58:40|39410.5|39230.5|39403.4|39223.4|39411|39231|39384.9|39204.9|39
1623617930000|2021-06-13 20:58:50|39407.4|39227.4|39439.3|39259.3|39439.3|39259.3|39407.4|39227.4|38
1623617940000|2021-06-13 20:59:00|39439.7|39259.7|39430.6|39250.6|39441.1|39261.1|39426.6|39246.6|38
1623617950000|2021-06-13 20:59:10|39430.2|39250.2|39378.1|39198.1|39430.8|39250.8|39378.1|39198.1|37
1623617960000|2021-06-13 20:59:20|39379.4|39199.4|39401.9|39221.9|39405.8|39225.8|39352.7|39172.7|40
1623617970000|2021-06-13 20:59:30|39402.1|39222.1|39401.3|39221.3|39402.7|39222.7|39396.9|39216.9|33
1623617980000|2021-06-13 20:59:40|39400.7|39220.7|39393|39213|39407|39227|39393|39213|35
1623617990000|2021-06-13 20:59:50|39392.8|39212.8|39371.8|39191.8|39392.8|39212.8|39371.8|39191.8|38
1623618000000|2021-06-13 21:00:00|39371.7|39191.7|39381.1|39201.1|39394.2|39214.2|39370.4|39190.4|38
1623618010000|2021-06-13 21:00:10|39380.4|39200.4|39328.4|39148.4|39383|39203|39327.9|39147.9|40
1623618020000|2021-06-13 21:00:20|39328|39148|39295.9|39115.9|39340.8|39160.8|39294.7|39114.7|37
1623618030000|2021-06-13 21:00:30|39296|39116|39273.8|39093.8|39302.6|39122.6|39273|39093|34
1623618040000|2021-06-13 21:00:40|39274.5|39094.5|39286.6|39106.6|39286.6|39106.6|39260.8|39080.8|36
1623618050000|2021-06-13 21:00:50|39287.2|39107.2|39263.8|39083.8|39289.7|39109.7|39263.5|39083.5|39
1623618060000|2021-06-13 21:01:00|39262.1|39082.1|39247.7|39067.7|39262.1|39082.1|39237.3|39057.3|40
1623618070000|2021-06-13 21:01:10|39246.4|39066.4|39204.3|39024.3|39246.4|39066.4|39203.8|39023.8|40
1623618080000|2021-06-13 21:01:20|39204.9|39024.9|39209.9|39029.9|39210.8|39030.8|39190|39010|36
1623618090000|2021-06-13 21:01:30|39210|39030|39213.4|39033.4|39214|39034|39202.6|39022.6|35
1623618100000|2021-06-13 21:01:40|39213.6|39033.6|39200.3|39020.3|39216.2|39036.2|39199.2|39019.2|31
1623618110000|2021-06-13 21:01:50|39200.1|39020.1|39196.9|39016.9|39200.1|39020.1|39192.7|39012.7|37
1623618120000|2021-06-13 21:02:00|39196.8|39016.8|39206.6|39026.6|39206.8|39026.8|39189.7|39009.7|32
1623618130000|2021-06-13 21:02:10|39208.2|39028.2|39244.6|39064.6|39253.6|39073.6|39208.2|39028.2|36
1623618140000|2021-06-13 21:02:20|39244.2|39064.2|39232.3|39052.3|39246.1|39066.1|39228|39048|38
1623618150000|2021-06-13 21:02:30|39233.6|39053.6|39187.3|39007.3|39233.6|39053.6|39187.3|39007.3|36
1623618160000|2021-06-13 21:02:40|39186.5|39006.5|39175|38995|39186.5|39006.5|39175|38995|38
1623618170000|2021-06-13 21:02:50|39179.8|38999.8|39197.4|39017.4|39197.4|39017.4|39179.8|38999.8|34
1623618180000|2021-06-13 21:03:00|39197.9|39017.9|39199.8|39019.8|39201.9|39021.9|39196.6|39016.6|29
1623618190000|2021-06-13 21:03:10|39199.6|39019.6|39222.8|39042.8|39224.1|39044.1|39198.7|39018.7|35
1623618200000|2021-06-13 21:03:20|39223|39043|39257.5|39077.5|39257.9|39077.9|39223|39043|35
1623618210000|2021-06-13 21:03:30|39258|39078|39253.7|39073.7|39267.2|39087.2|39251.8|39071.8|35
1623618220000|2021-06-13 21:03:40|39255.2|39075.2|39273.8|39093.8|39276|39096|39251.6|39071.6|33
1623618230000|2021-06-13 21:03:50|39274|39094|39298.7|39118.7|39298.7|39118.7|39271.4|39091.4|32
1623618240000|2021-06-13 21:04:00|39298|39118|39288.8|39108.8|39298.4|39118.4|39288.7|39108.7|10
1623618250000|2021-06-13 21:04:10|39263|39083|39249.9|39069.9|39263|39083|39246.8|39066.8|38
1623618260000|2021-06-13 21:04:20|39248.7|39068.7|39231|39051|39249.3|39069.3|39231|39051|33
1623618270000|2021-06-13 21:04:30|39231.7|39051.7|39246.1|39066.1|39246.1|39066.1|39228.2|39048.2|35
1623618280000|2021-06-13 21:04:40|39239.3|39059.3|39237.3|39057.3|39240.7|39060.7|39237.2|39057.2|34
1623618290000|2021-06-13 21:04:50|39236.8|39056.8|39223.3|39043.3|39237.9|39057.9|39223.3|39043.3|33
1623618300000|2021-06-13 21:05:00|39223.2|39043.2|39224.5|39044.5|39225.2|39045.2|39222.5|39042.5|31
1623618310000|2021-06-13 21:05:10|39224.4|39044.4|39208.5|39028.5|39242.6|39062.6|39208.5|39028.5|37
1623618320000|2021-06-13 21:05:20|39209.1|39029.1|39207.3|39027.3|39212.2|39032.2|39205.6|39025.6|33
1623618330000|2021-06-13 21:05:30|39207|39027|39203.1|39023.1|39208.2|39028.2|39202.3|39022.3|33
1623618340000|2021-06-13 21:05:40|39204.2|39024.2|39191.1|39011.1|39204.2|39024.2|39187.6|39007.6|31
1623618350000|2021-06-13 21:05:50|39194.3|39014.3|39218.2|39038.2|39219|39039|39178.8|38998.8|37
1623618360000|2021-06-13 21:06:00|39217.3|39037.3|39188.4|39008.4|39220|39040|39186.7|39006.7|33
1623618370000|2021-06-13 21:06:10|39189.6|39009.6|39173.6|38993.6|39191.2|39011.2|39173.6|38993.6|30
1623618380000|2021-06-13 21:06:20|39173.1|38993.1|39127.6|38947.6|39173.2|38993.2|39120.5|38940.5|37
1623618390000|2021-06-13 21:06:30|39127.4|38947.4|39100.7|38920.7|39127.4|38947.4|39072.6|38892.6|40
1623618400000|2021-06-13 21:06:40|39096|38916|39094.7|38914.7|39107|38927|39085|38905|39
1623618410000|2021-06-13 21:06:50|39090.2|38910.2|39043.8|38863.8|39091.5|38911.5|39043.8|38863.8|36
1623618420000|2021-06-13 21:07:00|39045.2|38865.2|39041.6|38861.6|39055.9|38875.9|39040|38860|40
1623618430000|2021-06-13 21:07:10|39037.8|38857.8|38973.6|38793.6|39037.8|38857.8|38972|38792|37
1623618440000|2021-06-13 21:07:20|38971|38791|38990.1|38810.1|39007.4|38827.4|38970.6|38790.6|38
1623618450000|2021-06-13 21:07:30|38989.6|38809.6|38978.3|38798.3|38992.3|38812.3|38977.1|38797.1|37
1623618460000|2021-06-13 21:07:40|38977|38797|38942|38762|38977|38797|38938.7|38758.7|38
1623618470000|2021-06-13 21:07:50|38940.1|38760.1|38934.2|38754.2|38942.1|38762.1|38931.7|38751.7|35
1623618480000|2021-06-13 21:08:00|38934.5|38754.5|38937.8|38757.8|38938.2|38758.2|38932.9|38752.9|36
1623618490000|2021-06-13 21:08:10|38937.9|38757.9|38931.8|38751.8|38938|38758|38923.5|38743.5|34
1623618500000|2021-06-13 21:08:20|38933.5|38753.5|38959.5|38779.5|38959.5|38779.5|38931.5|38751.5|38
1623618510000|2021-06-13 21:08:30|38959.1|38779.1|38982.6|38802.6|38982.6|38802.6|38959.1|38779.1|37
1623618520000|2021-06-13 21:08:40|38983.8|38803.8|38984.9|38804.9|38994.3|38814.3|38983.8|38803.8|36
1623618530000|2021-06-13 21:08:50|38984|38804|38974.5|38794.5|38984|38804|38972.7|38792.7|30
1623618540000|2021-06-13 21:09:00|38974.4|38794.4|38976.7|38796.7|38977.5|38797.5|38974.1|38794.1|28
1623618550000|2021-06-13 21:09:10|38977.3|38797.3|38957.8|38777.8|38980.8|38800.8|38957.8|38777.8|26
1623618560000|2021-06-13 21:09:20|38960.1|38780.1|38929.3|38749.3|38960.1|38780.1|38929.3|38749.3|35
1623618570000|2021-06-13 21:09:30|38929.4|38749.4|38935.3|38755.3|38938.7|38758.7|38927.7|38747.7|29
1623618580000|2021-06-13 21:09:40|38934.6|38754.6|38945.3|38765.3|38945.8|38765.8|38934.6|38754.6|28
1623618590000|2021-06-13 21:09:50|38944.4|38764.4|38958.9|38778.9|38962.4|38782.4|38944.4|38764.4|37
1623618600000|2021-06-13 21:10:00|38955.5|38775.5|38982|38802|38982|38802|38954.4|38774.4|33
1623618610000|2021-06-13 21:10:10|38985.9|38805.9|39004.8|38824.8|39005.6|38825.6|38985.7|38805.7|39
1623618620000|2021-06-13 21:10:20|39003|38823|39019.7|38839.7|39019.7|38839.7|39003|38823|35
1623618630000|2021-06-13 21:10:30|39019.8|38839.8|39046.6|38866.6|39046.9|38866.9|39019.5|38839.5|35
1623618640000|2021-06-13 21:10:40|39045.9|38865.9|39046.9|38866.9|39048.5|38868.5|39043.1|38863.1|35
1623618650000|2021-06-13 21:10:50|39047.4|38867.4|39039.4|38859.4|39048.6|38868.6|39037.5|38857.5|34
1623618660000|2021-06-13 21:11:00|39041.4|38861.4|39039.1|38859.1|39041.4|38861.4|39031.3|38851.3|35
1623618670000|2021-06-13 21:11:10|39039|38859|39034.2|38854.2|39039|38859|39033.4|38853.4|34
1623618680000|2021-06-13 21:11:20|39037|38857|39026|38846|39037|38857|39024.5|38844.5|35
1623618690000|2021-06-13 21:11:30|39023.4|38843.4|39015.5|38835.5|39024.5|38844.5|39014.8|38834.8|34
1623618700000|2021-06-13 21:11:40|39015.6|38835.6|39014.1|38834.1|39015.7|38835.7|39010.9|38830.9|32
1623618710000|2021-06-13 21:11:50|39014.9|38834.9|39022.4|38842.4|39024.4|38844.4|39014.4|38834.4|28
1623618720000|2021-06-13 21:12:00|39023.6|38843.6|39035.6|38855.6|39035.9|38855.9|39023.3|38843.3|28
1623618730000|2021-06-13 21:12:10|39035.5|38855.5|39047.7|38867.7|39049.1|38869.1|39035.5|38855.5|29
1623618740000|2021-06-13 21:12:20|39048.4|38868.4|39051.1|38871.1|39051.5|38871.5|39045.8|38865.8|29
1623618750000|2021-06-13 21:12:30|39051.2|38871.2|39039.1|38859.1|39051.6|38871.6|39039.1|38859.1|32
1623618760000|2021-06-13 21:12:40|39039.4|38859.4|39039.7|38859.7|39043.3|38863.3|39039.4|38859.4|25
1623618770000|2021-06-13 21:12:50|39039.6|38859.6|39034.2|38854.2|39040.7|38860.7|39033.1|38853.1|30
1623618780000|2021-06-13 21:13:00|39034|38854|39052|38872|39052.4|38872.4|39034|38854|29
1623618790000|2021-06-13 21:13:10|39052.1|38872.1|39054.7|38874.7|39055.3|38875.3|39046.3|38866.3|35
1623618800000|2021-06-13 21:13:20|39053.9|38873.9|39052.2|38872.2|39059.5|38879.5|39052|38872|33
1623618810000|2021-06-13 21:13:30|39050.5|38870.5|39052.9|38872.9|39054.1|38874.1|39050.5|38870.5|29
1623618820000|2021-06-13 21:13:40|39053.2|38873.2|39064.6|38884.6|39067.5|38887.5|39053.2|38873.2|32
1623618830000|2021-06-13 21:13:50|39065.8|38885.8|39068.6|38888.6|39069.3|38889.3|39065.5|38885.5|29
1623618840000|2021-06-13 21:14:00|39069|38889|39086.3|38906.3|39087.7|38907.7|39069|38889|37
1623618850000|2021-06-13 21:14:10|39086.7|38906.7|39095.4|38915.4|39095.6|38915.6|39086.3|38906.3|32
1623618860000|2021-06-13 21:14:20|39095.3|38915.3|39103.2|38923.2|39103.2|38923.2|39094.1|38914.1|33
1623618870000|2021-06-13 21:14:30|39102.5|38922.5|39115.4|38935.4|39121.1|38941.1|39100.9|38920.9|32
1623618880000|2021-06-13 21:14:40|39116.3|38936.3|39105.5|38925.5|39118|38938|39104.9|38924.9|36
1623618890000|2021-06-13 21:14:50|39105.6|38925.6|39106.9|38926.9|39106.9|38926.9|39104.2|38924.2|31
1623618900000|2021-06-13 21:15:00|39106.2|38926.2|39103|38923|39106.5|38926.5|39102.8|38922.8|32
1623618910000|2021-06-13 21:15:10|39102.3|38922.3|39101.8|38921.8|39105.8|38925.8|39101.1|38921.1|36
1623618920000|2021-06-13 21:15:20|39100.8|38920.8|39102.6|38922.6|39103|38923|39098.4|38918.4|35
1623618930000|2021-06-13 21:15:30|39102.4|38922.4|39089.8|38909.8|39102.4|38922.4|39089.8|38909.8|32
1623618940000|2021-06-13 21:15:40|39089.5|38909.5|39075|38895|39089.8|38909.8|39072.9|38892.9|35
1623618950000|2021-06-13 21:15:50|39074.7|38894.7|39060.9|38880.9|39074.7|38894.7|39060.7|38880.7|30
1623618960000|2021-06-13 21:16:00|39060.8|38880.8|39047.8|38867.8|39064.3|38884.3|39044|38864|29
1623618970000|2021-06-13 21:16:10|39047.3|38867.3|39036|38856|39047.3|38867.3|39034.4|38854.4|30
1623618980000|2021-06-13 21:16:20|39036.8|38856.8|39038|38858|39042.2|38862.2|39032.6|38852.6|34
1623618990000|2021-06-13 21:16:30|39038.7|38858.7|39041.4|38861.4|39052.4|38872.4|39029.7|38849.7|36
1623619000000|2021-06-13 21:16:40|39041.6|38861.6|39045.7|38865.7|39045.7|38865.7|39038.3|38858.3|32
1623619010000|2021-06-13 21:16:50|39046.2|38866.2|39052.9|38872.9|39052.9|38872.9|39045.8|38865.8|27
1623619020000|2021-06-13 21:17:00|39052.6|38872.6|39073.3|38893.3|39073.3|38893.3|39052.6|38872.6|32
1623619030000|2021-06-13 21:17:10|39073.9|38893.9|39092.8|38912.8|39092.8|38912.8|39073.9|38893.9|39
1623619040000|2021-06-13 21:17:20|39094.2|38914.2|39101.5|38921.5|39102|38922|39094.2|38914.2|29
1623619050000|2021-06-13 21:17:30|39102|38922|39073.1|38893.1|39102.4|38922.4|39073.1|38893.1|34
1623619060000|2021-06-13 21:17:40|39072.8|38892.8|39050.3|38870.3|39072.8|38892.8|39047.5|38867.5|38
1623619070000|2021-06-13 21:17:50|39050.4|38870.4|39070.9|38890.9|39070.9|38890.9|39049.6|38869.6|32
1623619080000|2021-06-13 21:18:00|39070.5|38890.5|39125.3|38945.3|39126|38946|39070.3|38890.3|35
1623619090000|2021-06-13 21:18:10|39126.1|38946.1|39144.2|38964.2|39144.2|38964.2|39126.1|38946.1|37
1623619100000|2021-06-13 21:18:20|39145.8|38965.8|39139.1|38959.1|39147.4|38967.4|39136.2|38956.2|34
1623619110000|2021-06-13 21:18:30|39138.9|38958.9|39134.6|38954.6|39143|38963|39134.6|38954.6|32
1623619120000|2021-06-13 21:18:40|39134.1|38954.1|39129.7|38949.7|39134.7|38954.7|39129.7|38949.7|28
1623619130000|2021-06-13 21:18:50|39130|38950|39106.7|38926.7|39130|38950|39106.7|38926.7|36
1623619140000|2021-06-13 21:19:00|39106.8|38926.8|39072.6|38892.6|39107.8|38927.8|39072.5|38892.5|38
1623619150000|2021-06-13 21:19:10|39073.4|38893.4|39055.7|38875.7|39073.5|38893.5|39055.7|38875.7|34
1623619160000|2021-06-13 21:19:20|39052.5|38872.5|39052.9|38872.9|39054.7|38874.7|39050.2|38870.2|36
1623619170000|2021-06-13 21:19:30|39049.9|38869.9|39028.7|38848.7|39054.1|38874.1|39027.3|38847.3|30
1623619180000|2021-06-13 21:19:40|39028.8|38848.8|39030.7|38850.7|39031|38851|39019.8|38839.8|35
1623619190000|2021-06-13 21:19:50|39029.6|38849.6|39026.7|38846.7|39029.7|38849.7|39025.2|38845.2|30
1623619200000|2021-06-13 21:20:00|39027.8|38847.8|39022.4|38842.4|39027.8|38847.8|39021.5|38841.5|27
1623619210000|2021-06-13 21:20:10|39022.5|38842.5|39021.5|38841.5|39022.8|38842.8|39020.8|38840.8|20
1623619220000|2021-06-13 21:20:20|39021.4|38841.4|39021.1|38841.1|39022.8|38842.8|39019.3|38839.3|30
1623619230000|2021-06-13 21:20:30|39021|38841|39008.9|38828.9|39021.1|38841.1|39008.9|38828.9|32
1623619240000|2021-06-13 21:20:40|39009.1|38829.1|39000.1|38820.1|39009.2|38829.2|39000.1|38820.1|24
1623619250000|2021-06-13 21:20:50|38995.2|38815.2|38983|38803|38995.2|38815.2|38982.2|38802.2|29
1623619260000|2021-06-13 21:21:00|38980.7|38800.7|38983.5|38803.5|38984.2|38804.2|38980.5|38800.5|33
1623619270000|2021-06-13 21:21:10|38983.6|38803.6|38984.7|38804.7|38986.1|38806.1|38982.9|38802.9|29
1623619280000|2021-06-13 21:21:20|38984.6|38804.6|38999.6|38819.6|38999.6|38819.6|38984.6|38804.6|30
1623619290000|2021-06-13 21:21:30|38999.7|38819.7|38995.1|38815.1|38999.7|38819.7|38995.1|38815.1|34
1623619300000|2021-06-13 21:21:40|38995|38815|38999.7|38819.7|38999.7|38819.7|38994.7|38814.7|21
1623619310000|2021-06-13 21:21:50|39000.1|38820.1|39018.2|38838.2|39018.5|38838.5|38999.1|38819.1|34
1623619320000|2021-06-13 21:22:00|39018.9|38838.9|39019.5|38839.5|39019.5|38839.5|39016.5|38836.5|14
1623619330000|2021-06-13 21:22:10|39020.2|38840.2|39018.5|38838.5|39021.1|38841.1|39017.7|38837.7|18
1623619340000|2021-06-13 21:22:20|39018.9|38838.9|39023.2|38843.2|39025|38845|39018.2|38838.2|17
1623619350000|2021-06-13 21:22:30|39022.6|38842.6|39022.2|38842.2|39023.3|38843.3|39018.8|38838.8|19
1623619360000|2021-06-13 21:22:40|39021.8|38841.8|39001.9|38821.9|39021.8|38841.8|39001.9|38821.9|28
1623619370000|2021-06-13 21:22:50|39002.7|38822.7|38994.9|38814.9|39002.7|38822.7|38992.4|38812.4|32
1623619380000|2021-06-13 21:23:00|38995.3|38815.3|38990.1|38810.1|38995.3|38815.3|38989.8|38809.8|34
1623619390000|2021-06-13 21:23:10|38990.3|38810.3|38986.8|38806.8|38991.6|38811.6|38986.8|38806.8|29
1623619400000|2021-06-13 21:23:20|38987.4|38807.4|38977.8|38797.8|38987.6|38807.6|38977.8|38797.8|32
1623619410000|2021-06-13 21:23:30|38977.7|38797.7|38974.5|38794.5|38977.7|38797.7|38973.3|38793.3|27
1623619420000|2021-06-13 21:23:40|38975.4|38795.4|38980.7|38800.7|38980.7|38800.7|38973.8|38793.8|31
1623619430000|2021-06-13 21:23:50|38981.2|38801.2|38982.8|38802.8|38983.7|38803.7|38981.2|38801.2|22
1623619440000|2021-06-13 21:24:00|38983|38803|38977.8|38797.8|38983.5|38803.5|38977.6|38797.6|21
1623619450000|2021-06-13 21:24:10|38978.1|38798.1|38985|38805|38985|38805|38975.9|38795.9|33
1623619460000|2021-06-13 21:24:20|38983.2|38803.2|38977.4|38797.4|38983.4|38803.4|38976|38796|33
1623619470000|2021-06-13 21:24:30|38977.5|38797.5|38979.4|38799.4|38980.6|38800.6|38975.7|38795.7|31
1623619480000|2021-06-13 21:24:40|38979.3|38799.3|38975.8|38795.8|38979.3|38799.3|38975.1|38795.1|24
1623619490000|2021-06-13 21:24:50|38976|38796|38981.6|38801.6|38982.4|38802.4|38973.2|38793.2|27
1623619500000|2021-06-13 21:25:00|38982|38802|38986.4|38806.4|38987.1|38807.1|38980.8|38800.8|26
1623619510000|2021-06-13 21:25:10|38986.5|38806.5|39010.4|38830.4|39012|38832|38986.5|38806.5|28
1623619520000|2021-06-13 21:25:20|39010|38830|39010.4|38830.4|39013.1|38833.1|39002.1|38822.1|37
1623619530000|2021-06-13 21:25:30|39010.8|38830.8|39007.9|38827.9|39013.1|38833.1|39005.7|38825.7|35
1623619540000|2021-06-13 21:25:40|39008|38828|39009.1|38829.1|39009.1|38829.1|39005.1|38825.1|25
1623619550000|2021-06-13 21:25:50|39009.4|38829.4|39004.3|38824.3|39010.4|38830.4|39004.3|38824.3|20
1623619560000|2021-06-13 21:26:00|39004.2|38824.2|39004.5|38824.5|39005.4|38825.4|39004.2|38824.2|27
1623619570000|2021-06-13 21:26:10|39004|38824|39003.9|38823.9|39004.1|38824.1|39003|38823|25
1623619580000|2021-06-13 21:26:20|39003.8|38823.8|39006.2|38826.2|39006.8|38826.8|39003.8|38823.8|24
1623619590000|2021-06-13 21:26:30|39005.8|38825.8|39006.2|38826.2|39006.2|38826.2|39005.6|38825.6|25
1623619600000|2021-06-13 21:26:40|39006.1|38826.1|39024.9|38844.9|39024.9|38844.9|39006|38826|25
1623619610000|2021-06-13 21:26:50|39024.8|38844.8|39033.2|38853.2|39033.5|38853.5|39024.6|38844.6|26
1623619620000|2021-06-13 21:27:00|39033.6|38853.6|39052.7|38872.7|39052.7|38872.7|39033.6|38853.6|31
1623619630000|2021-06-13 21:27:10|39058.2|38878.2|39052.7|38872.7|39066.8|38886.8|39052.5|38872.5|32
1623619640000|2021-06-13 21:27:20|39052.9|38872.9|39057.4|38877.4|39057.6|38877.6|39050.4|38870.4|30
1623619650000|2021-06-13 21:27:30|39057.5|38877.5|39062.6|38882.6|39062.8|38882.8|39057.5|38877.5|34
1623619660000|2021-06-13 21:27:40|39063.3|38883.3|39068|38888|39068|38888|39063.1|38883.1|35
1623619670000|2021-06-13 21:27:50|39068.6|38888.6|39071.1|38891.1|39073.2|38893.2|39068.4|38888.4|36
1623619680000|2021-06-13 21:28:00|39071|38891|39074|38894|39074|38894|39070.9|38890.9|31
1623619690000|2021-06-13 21:28:10|39074.1|38894.1|39084.7|38904.7|39084.7|38904.7|39073.7|38893.7|29
1623619700000|2021-06-13 21:28:20|39084.5|38904.5|39097.3|38917.3|39098.3|38918.3|39083.7|38903.7|32
1623619710000|2021-06-13 21:28:30|39095.7|38915.7|39099.6|38919.6|39099.8|38919.8|39095.1|38915.1|32
1623619720000|2021-06-13 21:28:40|39099.5|38919.5|39102.2|38922.2|39104.2|38924.2|39098.6|38918.6|35
1623619730000|2021-06-13 21:28:50|39101.8|38921.8|39111.2|38931.2|39111.2|38931.2|39100.2|38920.2|29
1623619740000|2021-06-13 21:29:00|39112.2|38932.2|39108.6|38928.6|39112.5|38932.5|39104.2|38924.2|36
1623619750000|2021-06-13 21:29:10|39108|38928|39103.3|38923.3|39108.7|38928.7|39102.6|38922.6|31
1623619760000|2021-06-13 21:29:20|39102.9|38922.9|39100.8|38920.8|39103.2|38923.2|39100.4|38920.4|23
1623619770000|2021-06-13 21:29:30|39100.6|38920.6|39091.1|38911.1|39100.6|38920.6|39090.9|38910.9|33
1623619780000|2021-06-13 21:29:40|39090.8|38910.8|39076|38896|39091.5|38911.5|39075.2|38895.2|32
1623619790000|2021-06-13 21:29:50|39075.9|38895.9|39074.5|38894.5|39077.3|38897.3|39074.3|38894.3|31
1623619800000|2021-06-13 21:30:00|39074.6|38894.6|39086.9|38906.9|39090.3|38910.3|39074.6|38894.6|37
1623619810000|2021-06-13 21:30:10|39087.9|38907.9|39111.4|38931.4|39111.4|38931.4|39087.9|38907.9|35
1623619820000|2021-06-13 21:30:20|39111.7|38931.7|39132.2|38952.2|39132.6|38952.6|39111.5|38931.5|33
1623619830000|2021-06-13 21:30:30|39132.9|38952.9|39141.5|38961.5|39142.6|38962.6|39132.4|38952.4|35
1623619840000|2021-06-13 21:30:40|39143.1|38963.1|39178.7|38998.7|39178.7|38998.7|39140.3|38960.3|32
1623619850000|2021-06-13 21:30:50|39179.5|38999.5|39217|39037|39217.9|39037.9|39179.5|38999.5|35
1623619860000|2021-06-13 21:31:00|39218|39038|39219.2|39039.2|39221.9|39041.9|39218|39038|28
1623619870000|2021-06-13 21:31:10|39219.3|39039.3|39206.2|39026.2|39241.8|39061.8|39204.3|39024.3|37
1623619880000|2021-06-13 21:31:20|39189.2|39009.2|39183.5|39003.5|39189.2|39009.2|39182.9|39002.9|30
1623619890000|2021-06-13 21:31:30|39184.2|39004.2|39184.5|39004.5|39185.3|39005.3|39181.7|39001.7|29
1623619900000|2021-06-13 21:31:40|39184.6|39004.6|39168.1|38988.1|39184.6|39004.6|39164.5|38984.5|21
1623619910000|2021-06-13 21:31:50|39169.2|38989.2|39141.6|38961.6|39170.6|38990.6|39141.6|38961.6|21
1623619920000|2021-06-13 21:32:00|39141.5|38961.5|39142.4|38962.4|39142.4|38962.4|39138.9|38958.9|27
1623619930000|2021-06-13 21:32:10|39143|38963|39155.3|38975.3|39155.3|38975.3|39143|38963|36
1623619940000|2021-06-13 21:32:20|39155.2|38975.2|39183.6|39003.6|39183.6|39003.6|39154.7|38974.7|30
1623619950000|2021-06-13 21:32:30|39185|39005|39183|39003|39185.9|39005.9|39180.2|39000.2|37
1623619960000|2021-06-13 21:32:40|39184|39004|39161.8|38981.8|39184|39004|39161.8|38981.8|35
1623619970000|2021-06-13 21:32:50|39161.7|38981.7|39158.3|38978.3|39161.7|38981.7|39153.4|38973.4|29
1623619980000|2021-06-13 21:33:00|39158.2|38978.2|39168.7|38988.7|39169.1|38989.1|39158.2|38978.2|36
1623619990000|2021-06-13 21:33:10|39166|38986|39165.7|38985.7|39167.6|38987.6|39164.5|38984.5|33
1623620000000|2021-06-13 21:33:20|39165.6|38985.6|39165.8|38985.8|39169|38989|39164.5|38984.5|29
1623620010000|2021-06-13 21:33:30|39166.1|38986.1|39168.2|38988.2|39172|38992|39166|38986|29
1623620020000|2021-06-13 21:33:40|39168.1|38988.1|39171.2|38991.2|39171.2|38991.2|39166.4|38986.4|29
1623620030000|2021-06-13 21:33:50|39170.3|38990.3|39176.6|38996.6|39176.6|38996.6|39170.3|38990.3|30
1623620040000|2021-06-13 21:34:00|39176.7|38996.7|39177.6|38997.6|39178.1|38998.1|39176.1|38996.1|36
1623620050000|2021-06-13 21:34:10|39177.8|38997.8|39177.2|38997.2|39178.2|38998.2|39176.3|38996.3|28
1623620060000|2021-06-13 21:34:20|39177.3|38997.3|39178.7|38998.7|39178.8|38998.8|39177.3|38997.3|28
1623620070000|2021-06-13 21:34:30|39178.5|38998.5|39177.6|38997.6|39179.8|38999.8|39177.6|38997.6|29
1623620080000|2021-06-13 21:34:40|39178.1|38998.1|39185.9|39005.9|39187.3|39007.3|39177.6|38997.6|35
1623620090000|2021-06-13 21:34:50|39186.1|39006.1|39188.7|39008.7|39188.7|39008.7|39186|39006|31
1623620100000|2021-06-13 21:35:00|39188.5|39008.5|39189.5|39009.5|39190.7|39010.7|39188.4|39008.4|30
1623620110000|2021-06-13 21:35:10|39189.4|39009.4|39189.5|39009.5|39190.7|39010.7|39188.6|39008.6|22
1623620120000|2021-06-13 21:35:20|39190|39010|39186.2|39006.2|39190.1|39010.1|39185.7|39005.7|23
1623620130000|2021-06-13 21:35:30|39185.5|39005.5|39185.7|39005.7|39186|39006|39185.4|39005.4|17
1623620140000|2021-06-13 21:35:40|39185.8|39005.8|39182.7|39002.7|39185.8|39005.8|39181.8|39001.8|14
1623620150000|2021-06-13 21:35:50|39182.8|39002.8|39174.9|38994.9|39182.8|39002.8|39174.2|38994.2|28
1623620160000|2021-06-13 21:36:00|39172.8|38992.8|39169.6|38989.6|39173.5|38993.5|39169.6|38989.6|27
1623620170000|2021-06-13 21:36:10|39169.3|38989.3|39162.5|38982.5|39169.8|38989.8|39162.5|38982.5|23
1623620180000|2021-06-13 21:36:20|39162|38982|39166.2|38986.2|39166.2|38986.2|39159.7|38979.7|28
1623620190000|2021-06-13 21:36:30|39166.3|38986.3|39164.2|38984.2|39166.5|38986.5|39164.2|38984.2|29
1623620200000|2021-06-13 21:36:40|39164.3|38984.3|39167|38987|39167.2|38987.2|39164.1|38984.1|27
1623620210000|2021-06-13 21:36:50|39166.2|38986.2|39162.2|38982.2|39166.4|38986.4|39161.9|38981.9|14
1623620220000|2021-06-13 21:37:00|39161.9|38981.9|39182.6|39002.6|39182.6|39002.6|39159.4|38979.4|19
1623620230000|2021-06-13 21:37:10|39183.4|39003.4|39198.5|39018.5|39198.6|39018.6|39182|39002|29
1623620240000|2021-06-13 21:37:20|39198.2|39018.2|39230.5|39050.5|39230.7|39050.7|39198.2|39018.2|34
1623620250000|2021-06-13 21:37:30|39230.6|39050.6|39233.3|39053.3|39233.8|39053.8|39230.6|39050.6|22
1623620260000|2021-06-13 21:37:40|39233.4|39053.4|39253.1|39073.1|39253.1|39073.1|39233.4|39053.4|28
1623620270000|2021-06-13 21:37:50|39254.1|39074.1|39259.6|39079.6|39263.3|39083.3|39254.1|39074.1|32
1623620280000|2021-06-13 21:38:00|39260|39080|39265.4|39085.4|39267.4|39087.4|39259|39079|33
1623620290000|2021-06-13 21:38:10|39265.6|39085.6|39272.8|39092.8|39274.3|39094.3|39263.7|39083.7|33
1623620300000|2021-06-13 21:38:20|39272.9|39092.9|39276.6|39096.6|39276.6|39096.6|39271|39091|34
1623620310000|2021-06-13 21:38:30|39276.4|39096.4|39275.4|39095.4|39277|39097|39274.4|39094.4|25
1623620320000|2021-06-13 21:38:40|39274.7|39094.7|39274.7|39094.7|39275.1|39095.1|39273|39093|20
1623620330000|2021-06-13 21:38:50|39274.6|39094.6|39246.1|39066.1|39274.6|39094.6|39245.2|39065.2|39
1623620340000|2021-06-13 21:39:00|39247|39067|39264.4|39084.4|39265.9|39085.9|39242.5|39062.5|33
1623620350000|2021-06-13 21:39:10|39264.1|39084.1|39256.5|39076.5|39264.3|39084.3|39256.4|39076.4|31
1623620360000|2021-06-13 21:39:20|39257.2|39077.2|39253.6|39073.6|39257.2|39077.2|39253.5|39073.5|25
1623620370000|2021-06-13 21:39:30|39241.9|39061.9|39239.2|39059.2|39244.1|39064.1|39239.2|39059.2|34
1623620380000|2021-06-13 21:39:40|39239.4|39059.4|39240.7|39060.7|39241.7|39061.7|39238.4|39058.4|28
1623620390000|2021-06-13 21:39:50|39240.8|39060.8|39239.1|39059.1|39242.3|39062.3|39238.6|39058.6|30
1623620400000|2021-06-13 21:40:00|39239.3|39059.3|39224.8|39044.8|39239.4|39059.4|39224.8|39044.8|35
1623620410000|2021-06-13 21:40:10|39224.7|39044.7|39198.6|39018.6|39224.7|39044.7|39198.6|39018.6|35
1623620420000|2021-06-13 21:40:20|39198.1|39018.1|39192.6|39012.6|39198.1|39018.1|39189.8|39009.8|34
1623620430000|2021-06-13 21:40:30|39192.8|39012.8|39208.2|39028.2|39208.2|39028.2|39192.8|39012.8|30
1623620440000|2021-06-13 21:40:40|39212.9|39032.9|39211.1|39031.1|39214.9|39034.9|39210.8|39030.8|35
1623620450000|2021-06-13 21:40:50|39211.6|39031.6|39197.1|39017.1|39213.3|39033.3|39196.7|39016.7|36
1623620460000|2021-06-13 21:41:00|39197.2|39017.2|39187.8|39007.8|39199.2|39019.2|39187.5|39007.5|34
1623620470000|2021-06-13 21:41:10|39187.7|39007.7|39175.9|38995.9|39188.2|39008.2|39174.7|38994.7|35
1623620480000|2021-06-13 21:41:20|39176|38996|39162.3|38982.3|39176|38996|39161.3|38981.3|35
1623620490000|2021-06-13 21:41:30|39161.9|38981.9|39155.5|38975.5|39162.3|38982.3|39155.3|38975.3|30
1623620500000|2021-06-13 21:41:40|39156.2|38976.2|39151|38971|39156.4|38976.4|39150.7|38970.7|23
1623620510000|2021-06-13 21:41:50|39151.2|38971.2|39152.6|38972.6|39154.7|38974.7|39148.7|38968.7|30
1623620520000|2021-06-13 21:42:00|39154.4|38974.4|39164.3|38984.3|39165.2|38985.2|39154.4|38974.4|30
1623620530000|2021-06-13 21:42:10|39164.4|38984.4|39171.6|38991.6|39171.6|38991.6|39164.4|38984.4|32
1623620540000|2021-06-13 21:42:20|39171.7|38991.7|39179.2|38999.2|39179.4|38999.4|39170.7|38990.7|31
1623620550000|2021-06-13 21:42:30|39179.9|38999.9|39179.3|38999.3|39192.3|39012.3|39179.3|38999.3|38
1623620560000|2021-06-13 21:42:40|39179.4|38999.4|39176.6|38996.6|39180.1|39000.1|39176.6|38996.6|34
1623620570000|2021-06-13 21:42:50|39177.3|38997.3|39179.9|38999.9|39180.2|39000.2|39176.3|38996.3|31
1623620580000|2021-06-13 21:43:00|39179.5|38999.5|39176.3|38996.3|39180|39000|39172.4|38992.4|35
1623620590000|2021-06-13 21:43:10|39176.4|38996.4|39200.2|39020.2|39200.2|39020.2|39175.8|38995.8|37
1623620600000|2021-06-13 21:43:20|39200.1|39020.1|39174.8|38994.8|39206.2|39026.2|39174.8|38994.8|36
1623620610000|2021-06-13 21:43:30|39173.8|38993.8|39167.3|38987.3|39173.8|38993.8|39152.7|38972.7|33
1623620620000|2021-06-13 21:43:40|39169.4|38989.4|39165.7|38985.7|39180.3|39000.3|39165.7|38985.7|34
1623620630000|2021-06-13 21:43:50|39165.1|38985.1|39170.6|38990.6|39170.6|38990.6|39157.4|38977.4|26
1623620640000|2021-06-13 21:44:00|39172.3|38992.3|39183.6|39003.6|39192.9|39012.9|39172.3|38992.3|37
1623620650000|2021-06-13 21:44:10|39183.7|39003.7|39184.4|39004.4|39186.8|39006.8|39183.7|39003.7|28
1623620660000|2021-06-13 21:44:20|39185.8|39005.8|39176.8|38996.8|39185.8|39005.8|39176.1|38996.1|18
1623620670000|2021-06-13 21:44:30|39175.8|38995.8|39188.2|39008.2|39188.6|39008.6|39174.5|38994.5|22
1623620680000|2021-06-13 21:44:40|39188.1|39008.1|39187.4|39007.4|39188.1|39008.1|39183.2|39003.2|32
1623620690000|2021-06-13 21:44:50|39187.6|39007.6|39184|39004|39187.8|39007.8|39181.9|39001.9|27
1623620700000|2021-06-13 21:45:00|39184.3|39004.3|39193.8|39013.8|39194.7|39014.7|39183.6|39003.6|33
1623620710000|2021-06-13 21:45:10|39193.5|39013.5|39176.2|38996.2|39198.3|39018.3|39176.2|38996.2|31
1623620720000|2021-06-13 21:45:20|39174.4|38994.4|39187.5|39007.5|39187.5|39007.5|39173.2|38993.2|31
1623620730000|2021-06-13 21:45:30|39188.6|39008.6|39167.4|39017.4|39194.7|39027.8|39167.4|39006.7|32
1623620740000|2021-06-13 21:45:40|39166.2|39016.2|39164.8|39014.8|39167.1|39017.1|39162.2|39012.2|36
1623620750000|2021-06-13 21:45:50|39165.3|39015.3|39164.7|39014.7|39166.8|39016.8|39163.9|39013.9|29
1623620760000|2021-06-13 21:46:00|39164.8|39014.8|39163.4|39013.4|39165.9|39015.9|39163.4|39013.4|19
1623620770000|2021-06-13 21:46:10|39162.9|39012.9|39162.2|39012.2|39164.3|39014.3|39161.5|39011.5|11
1623620780000|2021-06-13 21:46:20|39161.8|39011.8|39162.9|39012.9|39163.3|39013.3|39161.8|39011.8|16
1623620790000|2021-06-13 21:46:30|39163.1|39013.1|39160|39010|39164.9|39014.9|39159.9|39009.9|16
1623620800000|2021-06-13 21:46:40|39160.1|39010.1|39159.8|39009.8|39161.6|39011.6|39159.3|39009.3|15
1623620810000|2021-06-13 21:46:50|39159.6|39009.6|39159.9|39009.9|39161.8|39011.8|39158.5|39008.5|10
1623620820000|2021-06-13 21:47:00|39158.5|39008.5|39170.2|39020.2|39175.2|39025.2|39158.5|39008.5|24
1623620830000|2021-06-13 21:47:10|39168.8|39018.8|39168.3|39018.3|39172.4|39022.4|39168.2|39018.2|33
1623620840000|2021-06-13 21:47:20|39168.1|39018.1|39151|39001|39169|39019|39151|39001|34
1623620850000|2021-06-13 21:47:30|39153.6|39003.6|39153.9|39003.9|39153.9|39003.9|39148.5|38998.5|26
1623620860000|2021-06-13 21:47:40|39154.1|39004.1|39161.3|39011.3|39163.4|39013.4|39154.1|39004.1|33
1623620870000|2021-06-13 21:47:50|39157.6|39007.6|39156|39006|39157.7|39007.7|39153.3|39003.3|29
1623620880000|2021-06-13 21:48:00|39156.7|39006.7|39156.7|39006.7|39159.3|39009.3|39155.1|39005.1|27
1623620890000|2021-06-13 21:48:10|39158.6|39008.6|39157.1|39007.1|39159.5|39009.5|39155.7|39005.7|11
1623620900000|2021-06-13 21:48:20|39156.2|39006.2|39151.3|39001.3|39157.7|39007.7|39151.3|39001.3|29
1623620910000|2021-06-13 21:48:30|39152.2|39002.2|39143.3|38993.3|39152.9|39002.9|39141.5|38991.5|24
1623620920000|2021-06-13 21:48:40|39143.2|38993.2|39133.1|38983.1|39144|38994|39124.7|38974.7|29
1623620930000|2021-06-13 21:48:50|39133|38983|39128.3|38978.3|39133.1|38983.1|39127.8|38977.8|24
1623620940000|2021-06-13 21:49:00|39130.9|38980.9|39154.3|39004.3|39154.8|39004.8|39130.9|38980.9|33
1623620950000|2021-06-13 21:49:10|39154.4|39004.4|39137.9|38987.9|39154.4|39004.4|39137.9|38987.9|34
1623620960000|2021-06-13 21:49:20|39139.6|38989.6|39140.8|38990.8|39143.5|38993.5|39138.1|38988.1|31
1623620970000|2021-06-13 21:49:30|39139.8|38989.8|39134.6|38984.6|39142.8|38992.8|39133|38983|26
1623620980000|2021-06-13 21:49:40|39134.5|38984.5|39125.9|38975.9|39136.1|38986.1|39124.5|38974.5|26
1623620990000|2021-06-13 21:49:50|39125.8|38975.8|39125.7|38975.7|39131.7|38981.7|39124.3|38974.3|26
1623621000000|2021-06-13 21:50:00|39125.9|38975.9|39130.6|38980.6|39130.6|38980.6|39125.5|38975.5|30
1623621010000|2021-06-13 21:50:10|39130.2|38980.2|39121|38971|39131.3|38981.3|39120.4|38970.4|33
1623621020000|2021-06-13 21:50:20|39120.8|38970.8|39119.2|38969.2|39125.2|38975.2|39119.1|38969.1|29
1623621030000|2021-06-13 21:50:30|39119.4|38969.4|39115.6|38965.6|39120.3|38970.3|39112.7|38962.7|24
1623621040000|2021-06-13 21:50:40|39115.4|38965.4|39114.6|38964.6|39116.2|38966.2|39114.6|38964.6|19
1623621050000|2021-06-13 21:50:50|39114.2|38964.2|39114.2|38964.2|39114.9|38964.9|39113.9|38963.9|14
1623621060000|2021-06-13 21:51:00|39114.4|38964.4|39121.6|38971.6|39124.3|38974.3|39114.4|38964.4|30
1623621070000|2021-06-13 21:51:10|39120.7|38970.7|39116.3|38966.3|39121.7|38971.7|39114.2|38964.2|22
1623621080000|2021-06-13 21:51:20|39116.5|38966.5|39112.2|38962.2|39117.4|38967.4|39111.4|38961.4|29
1623621090000|2021-06-13 21:51:30|39111.4|38961.4|39105.4|38955.4|39112.6|38962.6|39102|38952|27
1623621100000|2021-06-13 21:51:40|39107.3|38957.3|39105.9|38955.9|39113.6|38963.6|39105.7|38955.7|34
1623621110000|2021-06-13 21:51:50|39107.9|38957.9|39097.7|38947.7|39107.9|38957.9|39095.6|38945.6|17
1623621120000|2021-06-13 21:52:00|39096.4|38946.4|39077.1|38927.1|39097.7|38947.7|39076.8|38926.8|25
1623621130000|2021-06-13 21:52:10|39075.9|38925.9|39060|38910|39080.6|38930.6|39059.2|38909.2|37
1623621140000|2021-06-13 21:52:20|39061.6|38911.6|39070.1|38920.1|39071.2|38921.2|39057.7|38907.7|39
1623621150000|2021-06-13 21:52:30|39070.7|38920.7|39079.6|38929.6|39079.6|38929.6|39067.8|38917.8|33
1623621160000|2021-06-13 21:52:40|39079.3|38929.3|39079.8|38929.8|39083.2|38933.2|39075.9|38925.9|30
1623621170000|2021-06-13 21:52:50|39079|38929|39077.6|38927.6|39079.7|38929.7|39076.2|38926.2|26
1623621180000|2021-06-13 21:53:00|39077.9|38927.9|39057.6|38907.6|39078.8|38928.8|39057.1|38907.1|28
1623621190000|2021-06-13 21:53:10|39057.8|38907.8|39053.9|38903.9|39059.1|38909.1|39052.9|38902.9|29
1623621200000|2021-06-13 21:53:20|39053.4|38903.4|39052.1|38902.1|39055.6|38905.6|39052.1|38902.1|30
1623621210000|2021-06-13 21:53:30|39053|38903|39052.9|38902.9|39054.1|38904.1|39051.8|38901.8|16
1623621220000|2021-06-13 21:53:40|39052.7|38902.7|39054.2|38904.2|39055.3|38905.3|39050.9|38900.9|5
1623621230000|2021-06-13 21:53:50|39052.6|38902.6|39041.8|38891.8|39052.6|38902.6|39041.8|38891.8|9
1623621240000|2021-06-13 21:54:00|39041.2|38891.2|39004.5|38854.5|39046.6|38896.6|39003.9|38853.9|27
1623621250000|2021-06-13 21:54:10|39004.3|38854.3|38983.6|38833.6|39004.3|38854.3|38983.6|38833.6|22
1623621260000|2021-06-13 21:54:20|38983.3|38833.3|38988.6|38838.6|38988.6|38838.6|38965.2|38815.2|31
1623621270000|2021-06-13 21:54:30|38990.8|38840.8|39010.3|38860.3|39015.9|38865.9|38986.8|38836.8|35
1623621280000|2021-06-13 21:54:40|39012.1|38862.1|39002.1|38852.1|39018.1|38868.1|39000.8|38850.8|36
1623621290000|2021-06-13 21:54:50|39007.7|38857.7|39004.4|38854.4|39009.5|38859.5|38993.2|38843.2|30
1623621300000|2021-06-13 21:55:00|39004.5|38854.5|38980.6|38830.6|39007.6|38857.6|38979.2|38829.2|27
1623621310000|2021-06-13 21:55:10|38979.2|38829.2|38988.5|38838.5|38992.6|38842.6|38979.2|38829.2|36
1623621320000|2021-06-13 21:55:20|38988.3|38838.3|38973.6|38823.6|38991.6|38841.6|38972.3|38822.3|37
1623621330000|2021-06-13 21:55:30|38973.7|38823.7|38971.9|38821.9|38977.5|38827.5|38967.6|38817.6|38
1623621340000|2021-06-13 21:55:40|38969.9|38819.9|38967.7|38817.7|38971.5|38821.5|38961.8|38811.8|31
1623621350000|2021-06-13 21:55:50|38971.9|38821.9|38974|38824|38976|38826|38969.3|38819.3|20
1623621360000|2021-06-13 21:56:00|38974.6|38824.6|38986.3|38836.3|38986.3|38836.3|38974.6|38824.6|26
1623621370000|2021-06-13 21:56:10|38986.5|38836.5|39002.3|38852.3|39002.9|38852.9|38986.5|38836.5|24
1623621380000|2021-06-13 21:56:20|39001.2|38851.2|39006.6|38856.6|39006.9|38856.9|39001.2|38851.2|21
1623621390000|2021-06-13 21:56:30|39007|38857|39020.4|38870.4|39020.4|38870.4|39006.7|38856.7|25
1623621400000|2021-06-13 21:56:40|39021.7|38871.7|39014.1|38864.1|39021.7|38871.7|39010.2|38860.2|29
1623621410000|2021-06-13 21:56:50|39015|38865|39025.7|38875.7|39026.7|38876.7|39011.2|38861.2|31
1623621420000|2021-06-13 21:57:00|39025.6|38875.6|39028.7|38878.7|39030.2|38880.2|39019|38869|28
1623621430000|2021-06-13 21:57:10|39031.2|38881.2|39027.6|38877.6|39035.7|38885.7|39027.3|38877.3|29
1623621440000|2021-06-13 21:57:20|39027.4|38877.4|39026.6|38876.6|39029.7|38879.7|39026.2|38876.2|24
1623621450000|2021-06-13 21:57:30|39026.5|38876.5|39016.7|38866.7|39029.8|38879.8|39015.6|38865.6|32
1623621460000|2021-06-13 21:57:40|39016.4|38866.4|39010.3|38860.3|39017|38867|39009.9|38859.9|31
1623621470000|2021-06-13 21:57:50|39010.1|38860.1|39006.7|38856.7|39014.9|38864.9|38999|38849|32
1623621480000|2021-06-13 21:58:00|39006.8|38856.8|39005.5|38855.5|39008.9|38858.9|39001.7|38851.7|40
1623621490000|2021-06-13 21:58:10|39006.1|38856.1|39000.2|38850.2|39007|38857|38998|38848|30
1623621500000|2021-06-13 21:58:20|39000|38850|38995.6|38845.6|39000.5|38850.5|38994.2|38844.2|31
1623621510000|2021-06-13 21:58:30|38996.7|38846.7|38998.8|38848.8|39000.2|38850.2|38995.3|38845.3|22
1623621520000|2021-06-13 21:58:40|38998.1|38848.1|39001.6|38851.6|39003.6|38853.6|38996.3|38846.3|19
1623621530000|2021-06-13 21:58:50|39003.8|38853.8|38999.6|38849.6|39003.8|38853.8|38998.8|38848.8|15
1623621540000|2021-06-13 21:59:00|39000.2|38850.2|39001|38851|39001.5|38851.5|39000.1|38850.1|8
1623621550000|2021-06-13 21:59:10|39000.1|38850.1|39003|38853|39003.2|38853.2|38999.4|38849.4|16
1623621560000|2021-06-13 21:59:20|39002.8|38852.8|38995.8|38845.8|39003|38853|38994.8|38844.8|34
1623621570000|2021-06-13 21:59:30|38995.6|38845.6|38959.3|38809.3|38996.1|38846.1|38958.5|38808.5|36
1623621580000|2021-06-13 21:59:40|38959.1|38809.1|38967.8|38817.8|38967.8|38817.8|38953.2|38803.2|36
1623621590000|2021-06-13 21:59:50|38968|38818|38970.2|38820.2|38972.8|38822.8|38965.4|38815.4|35
1623621600000|2021-06-13 22:00:00|38970.4|38820.4|38973.1|38823.1|38980|38830|38969.5|38819.5|37
1623621610000|2021-06-13 22:00:10|38972.9|38822.9|38966|38816|38974|38824|38965.3|38815.3|36
1623621620000|2021-06-13 22:00:20|38963.9|38813.9|38954.7|38804.7|38964.5|38814.5|38954.5|38804.5|31
1623621630000|2021-06-13 22:00:30|38955|38805|38954.3|38804.3|38955.3|38805.3|38954.1|38804.1|28
1623621640000|2021-06-13 22:00:40|38954.1|38804.1|38958.5|38808.5|38958.5|38808.5|38954.1|38804.1|34
1623621650000|2021-06-13 22:00:50|38957.6|38807.6|38956.6|38806.6|38959.9|38809.9|38953.7|38803.7|30
1623621660000|2021-06-13 22:01:00|38956.2|38806.2|38966.6|38816.6|38970.4|38820.4|38945.6|38795.6|36
1623621670000|2021-06-13 22:01:10|38966.5|38816.5|38959.7|38809.7|38973|38823|38959.1|38809.1|37
1623621680000|2021-06-13 22:01:20|38958.3|38808.3|38973.2|38823.2|38974.3|38824.3|38957.5|38807.5|31
1623621690000|2021-06-13 22:01:30|38979.4|38829.4|38979.7|38829.7|38987.7|38837.7|38979.2|38829.2|34
1623621700000|2021-06-13 22:01:40|38979.3|38829.3|38991|38841|38991|38841|38979.3|38829.3|32
1623621710000|2021-06-13 22:01:50|38991.3|38841.3|39002.5|38852.5|39002.9|38852.9|38990.7|38840.7|35
1623621720000|2021-06-13 22:02:00|39004.4|38854.4|39018.5|38868.5|39019.4|38869.4|39000.8|38850.8|36
1623621730000|2021-06-13 22:02:10|39018.2|38868.2|39038.8|38888.8|39039.2|38889.2|39018.2|38868.2|36
1623621740000|2021-06-13 22:02:20|39038.4|38888.4|39036.4|38886.4|39051.7|38901.7|39034.8|38884.8|33
1623621750000|2021-06-13 22:02:30|39052.5|38902.5|39053.7|38903.7|39059.5|38909.5|39042.2|38892.2|35
1623621760000|2021-06-13 22:02:40|39058.3|38908.3|39057.7|38907.7|39068.8|38918.8|39055.4|38905.4|35
1623621770000|2021-06-13 22:02:50|39056.1|38906.1|39034.2|38884.2|39059.8|38909.8|39034.2|38884.2|33
1623621780000|2021-06-13 22:03:00|39034.1|38884.1|39007.1|38857.1|39034.1|38884.1|39006.7|38856.7|27
1623621790000|2021-06-13 22:03:10|39006.9|38856.9|39025.1|38875.1|39025.1|38875.1|39006.9|38856.9|27
1623621800000|2021-06-13 22:03:20|39024.6|38874.6|39028.3|38878.3|39033|38883|39021|38871|35
1623621810000|2021-06-13 22:03:30|39030.3|38880.3|39046.3|38896.3|39053.6|38903.6|39029.9|38879.9|27
1623621820000|2021-06-13 22:03:40|39044.8|38894.8|39067.9|38917.9|39067.9|38917.9|39044.8|38894.8|19
1623621830000|2021-06-13 22:03:50|39053.8|38903.8|39056.9|38906.9|39066.3|38916.3|39053.8|38903.8|30
1623621840000|2021-06-13 22:04:00|39057.5|38907.5|39056.7|38906.7|39075.4|38925.4|39056.6|38906.6|18
1623621850000|2021-06-13 22:04:10|39062.5|38912.5|39090.7|38940.7|39092.2|38942.2|39062.5|38912.5|24
1623621860000|2021-06-13 22:04:20|39088.5|38938.5|39091.4|38941.4|39096.5|38946.5|39082|38932|25
1623621870000|2021-06-13 22:04:30|39095.4|38945.4|39113.9|38963.9|39114.9|38964.9|39091.8|38941.8|27
1623621880000|2021-06-13 22:04:40|39116.8|38966.8|39098|38948|39116.8|38966.8|39096.1|38946.1|35
1623621890000|2021-06-13 22:04:50|39099.1|38949.1|39104.1|38954.1|39104.5|38954.5|39098|38948|23
1623621900000|2021-06-13 22:05:00|39103.3|38953.3|39085.5|38935.5|39103.3|38953.3|39084.8|38934.8|28
1623621910000|2021-06-13 22:05:10|39084.8|38934.8|39110.2|38960.2|39110.2|38960.2|39083.8|38933.8|37
1623621920000|2021-06-13 22:05:20|39109.9|38959.9|39112|38962|39115.4|38965.4|39109.8|38959.8|17
1623621930000|2021-06-13 22:05:30|39111.9|38961.9|39103.2|38953.2|39111.9|38961.9|39083.8|38933.8|35
1623621940000|2021-06-13 22:05:40|39103.1|38953.1|39093.8|38943.8|39103.1|38953.1|39089.7|38939.7|38
1623621950000|2021-06-13 22:05:50|39088.8|38938.8|39082.1|38932.1|39088.8|38938.8|39081.5|38931.5|39
1623621960000|2021-06-13 22:06:00|39081.1|38931.1|39076.9|38926.9|39089.3|38939.3|39071|38921|36
1623621970000|2021-06-13 22:06:10|39077.3|38927.3|39054.7|38904.7|39077.3|38927.3|39054.7|38904.7|32
1623621980000|2021-06-13 22:06:20|39050.5|38900.5|39062.7|38912.7|39063.3|38913.3|39043.2|38893.2|36
1623621990000|2021-06-13 22:06:30|39061|38911|39048.5|38898.5|39061.2|38911.2|39045.1|38895.1|35
1623622000000|2021-06-13 22:06:40|39048.6|38898.6|39059.2|38909.2|39063|38913|39048.6|38898.6|37
1623622010000|2021-06-13 22:06:50|39059.6|38909.6|39064.2|38914.2|39064.2|38914.2|39057.2|38907.2|25
1623622020000|2021-06-13 22:07:00|39064.6|38914.6|39092.1|38942.1|39092.1|38942.1|39060.2|38910.2|38
1623622030000|2021-06-13 22:07:10|39093.7|38943.7|39090.3|38940.3|39099.4|38949.4|39082.8|38932.8|36
1623622040000|2021-06-13 22:07:20|39088.5|38938.5|39075.7|38925.7|39092.1|38942.1|39075.7|38925.7|40
1623622050000|2021-06-13 22:07:30|39073.2|38923.2|39067.7|38917.7|39073.5|38923.5|39066.8|38916.8|37
1623622060000|2021-06-13 22:07:40|39067.5|38917.5|39050.7|38900.7|39067.5|38917.5|39041.1|38891.1|32
1623622070000|2021-06-13 22:07:50|39054|38904|39044.8|38894.8|39056.4|38906.4|39044.3|38894.3|38
1623622080000|2021-06-13 22:08:00|39044.6|38894.6|39074.6|38924.6|39078.7|38928.7|39041|38891|38
1623622090000|2021-06-13 22:08:10|39073|38923|39070.7|38920.7|39076|38926|39067.4|38917.4|38
1623622100000|2021-06-13 22:08:20|39071.1|38921.1|39071.3|38921.3|39076.6|38926.6|39069.6|38919.6|35
1623622110000|2021-06-13 22:08:30|39071.5|38921.5|39060.1|38910.1|39073.5|38923.5|39053.3|38903.3|37
1623622120000|2021-06-13 22:08:40|39059.7|38909.7|39063.2|38913.2|39069.5|38919.5|39058|38908|35
1623622130000|2021-06-13 22:08:50|39064.2|38914.2|39068.4|38918.4|39068.4|38918.4|39063.1|38913.1|31
1623622140000|2021-06-13 22:09:00|39068.3|38918.3|39077.9|38927.9|39081.7|38931.7|39068.3|38918.3|28
1623622150000|2021-06-13 22:09:10|39078.4|38928.4|39085.8|38935.8|39086.1|38936.1|39077.5|38927.5|26
1623622160000|2021-06-13 22:09:20|39084|38934|39086.2|38936.2|39092|38942|39081.7|38931.7|33
1623622170000|2021-06-13 22:09:30|39086.6|38936.6|39084.8|38934.8|39087.6|38937.6|39084.7|38934.7|32
1623622180000|2021-06-13 22:09:40|39086|38936|39087.1|38937.1|39087.5|38937.5|39084.7|38934.7|24
1623622190000|2021-06-13 22:09:50|39086.7|38936.7|39070.9|38920.9|39086.7|38936.7|39069.8|38919.8|25
1623622200000|2021-06-13 22:10:00|39071.6|38921.6|39074.6|38924.6|39074.6|38924.6|39069.1|38919.1|22
1623622210000|2021-06-13 22:10:10|39075.5|38925.5|39092.8|38942.8|39096.2|38946.2|39075.5|38925.5|38
1623622220000|2021-06-13 22:10:20|39093.1|38943.1|39091.1|38941.1|39095.5|38945.5|39089.7|38939.7|30
1623622230000|2021-06-13 22:10:30|39091.8|38941.8|39091.4|38941.4|39093.4|38943.4|39090.1|38940.1|30
1623622240000|2021-06-13 22:10:40|39090.5|38940.5|39103|38953|39106.1|38956.1|39090|38940|29
1623622250000|2021-06-13 22:10:50|39101.1|38951.1|39100.6|38950.6|39104.6|38954.6|39098.5|38948.5|13
1623622260000|2021-06-13 22:11:00|39100.5|38950.5|39109.7|38959.7|39109.7|38959.7|39094.5|38944.5|34
1623622270000|2021-06-13 22:11:10|39105.6|38955.6|39090.9|38940.9|39106.2|38956.2|39090.7|38940.7|30
1623622280000|2021-06-13 22:11:20|39090.7|38940.7|39090.4|38940.4|39092.2|38942.2|39090.4|38940.4|23
1623622290000|2021-06-13 22:11:30|39091|38941|39087.7|38937.7|39092.2|38942.2|39087.7|38937.7|31
1623622300000|2021-06-13 22:11:40|39081.6|38931.6|39067.4|38917.4|39081.6|38931.6|39057.5|38907.5|34
1623622310000|2021-06-13 22:11:50|39061.4|38911.4|39033.4|38883.4|39061.4|38911.4|39030.5|38880.5|38
1623622320000|2021-06-13 22:12:00|39033.5|38883.5|39020|38870|39033.5|38883.5|39020|38870|30
1623622330000|2021-06-13 22:12:10|39019.2|38869.2|39026.8|38876.8|39032.5|38882.5|39019.2|38869.2|34
1623622340000|2021-06-13 22:12:20|39026.5|38876.5|39009.6|38859.6|39026.8|38876.8|38978|38828|37
1623622350000|2021-06-13 22:12:30|39010.4|38860.4|39002|38852|39011.3|38861.3|38993.7|38843.7|34
1623622360000|2021-06-13 22:12:40|39001.8|38851.8|38998.6|38848.6|39002.3|38852.3|38993.7|38843.7|21
1623622370000|2021-06-13 22:12:50|38999|38849|39000.2|38850.2|39001.2|38851.2|38997.5|38847.5|30
1623622380000|2021-06-13 22:13:00|38998.5|38848.5|38993.6|38843.6|38999.7|38849.7|38986.7|38836.7|35
1623622390000|2021-06-13 22:13:10|38993.3|38843.3|38942|38792|38993.3|38843.3|38935.9|38785.9|38
1623622400000|2021-06-13 22:13:20|38949.4|38799.4|38929.4|38779.4|38949.4|38799.4|38927.7|38777.7|37
1623622410000|2021-06-13 22:13:30|38928.5|38778.5|38904.7|38754.7|38929.6|38779.6|38895.4|38745.4|39
1623622420000|2021-06-13 22:13:40|38905.2|38755.2|38846.8|38696.8|38905.2|38755.2|38846.8|38696.8|38
1623622430000|2021-06-13 22:13:50|38847.2|38697.2|38846.3|38696.3|38848.9|38698.9|38814.3|38664.3|40
1623622440000|2021-06-13 22:14:00|38846.9|38696.9|38829.8|38679.8|38846.9|38696.9|38828.1|38678.1|33
1623622450000|2021-06-13 22:14:10|38831.4|38681.4|38856.2|38706.2|38858.8|38708.8|38831.1|38681.1|34
1623622460000|2021-06-13 22:14:20|38858.5|38708.5|38882.3|38732.3|38887.3|38737.3|38858.5|38708.5|37
1623622470000|2021-06-13 22:14:30|38885|38735|38883.4|38733.4|38888.9|38738.9|38879.8|38729.8|34
1623622480000|2021-06-13 22:14:40|38883.2|38733.2|38860.9|38710.9|38883.6|38733.6|38860.9|38710.9|34
1623622490000|2021-06-13 22:14:50|38860.3|38710.3|38833.2|38683.2|38860.3|38710.3|38827.6|38677.6|38
1623622500000|2021-06-13 22:15:00|38833.4|38683.4|38856.4|38706.4|38856.9|38706.9|38826.8|38676.8|37
1623622510000|2021-06-13 22:15:10|38855.8|38705.8|38870.6|38720.6|38870.6|38720.6|38855.5|38705.5|31
1623622520000|2021-06-13 22:15:20|38872|38722|38903.9|38753.9|38903.9|38753.9|38870.1|38720.1|36
1623622530000|2021-06-13 22:15:30|38907.8|38757.8|38902.2|38752.2|38907.8|38757.8|38895.6|38745.6|34
1623622540000|2021-06-13 22:15:40|38901.9|38751.9|38891.4|38741.4|38901.9|38751.9|38880.4|38730.4|39
1623622550000|2021-06-13 22:15:50|38891|38741|38909.7|38759.7|38910.3|38760.3|38890.3|38740.3|36
1623622560000|2021-06-13 22:16:00|38909.1|38759.1|38933.2|38783.2|38939.2|38789.2|38908.8|38758.8|36
1623622570000|2021-06-13 22:16:10|38934.8|38784.8|38945.9|38795.9|38948|38798|38931.5|38781.5|35
1623622580000|2021-06-13 22:16:20|38945.6|38795.6|38919.4|38769.4|38945.9|38795.9|38919.4|38769.4|38
1623622590000|2021-06-13 22:16:30|38914.1|38764.1|38934.5|38784.5|38936.3|38786.3|38914|38764|28
1623622600000|2021-06-13 22:16:40|38934.9|38784.9|38935.4|38785.4|38937.3|38787.3|38933.6|38783.6|29
1623622610000|2021-06-13 22:16:50|38935.6|38785.6|38919|38769|38947.9|38797.9|38918.9|38768.9|37
1623622620000|2021-06-13 22:17:00|38919.8|38769.8|38917.8|38767.8|38919.8|38769.8|38916|38766|28
1623622630000|2021-06-13 22:17:10|38925.8|38775.8|38919.8|38769.8|38945.1|38795.1|38919.8|38769.8|28
1623622640000|2021-06-13 22:17:20|38920|38770|38916.9|38766.9|38922|38772|38916.6|38766.6|28
1623622650000|2021-06-13 22:17:30|38917|38767|38910|38760|38920.2|38770.2|38894.2|38744.2|35
1623622660000|2021-06-13 22:17:40|38908.5|38758.5|38907.5|38757.5|38909.9|38759.9|38897.8|38747.8|26
1623622670000|2021-06-13 22:17:50|38907.8|38757.8|38894.3|38744.3|38907.8|38757.8|38892.8|38742.8|25
1623622680000|2021-06-13 22:18:00|38894.4|38744.4|38905.6|38755.6|38905.8|38755.8|38890.6|38740.6|33
1623622690000|2021-06-13 22:18:10|38910.6|38760.6|38915.2|38765.2|38922|38772|38909.6|38759.6|29
1623622700000|2021-06-13 22:18:20|38915.7|38765.7|38908.5|38758.5|38917.7|38767.7|38908.5|38758.5|34
1623622710000|2021-06-13 22:18:30|38915.9|38765.9|38912.1|38762.1|38915.9|38765.9|38908.2|38758.2|30
1623622720000|2021-06-13 22:18:40|38911.7|38761.7|38915.6|38765.6|38924.1|38774.1|38911.3|38761.3|34
1623622730000|2021-06-13 22:18:50|38915.5|38765.5|38927|38777|38927.1|38777.1|38911.5|38761.5|28
1623622740000|2021-06-13 22:19:00|38925.6|38775.6|38905.6|38755.6|38931.5|38781.5|38905.6|38755.6|25
1623622750000|2021-06-13 22:19:10|38901.1|38751.1|38908.9|38758.9|38921.1|38771.1|38896.8|38746.8|39
1623622760000|2021-06-13 22:19:20|38908.5|38758.5|38888.9|38738.9|38911.7|38761.7|38880.6|38730.6|32
1623622770000|2021-06-13 22:19:30|38888.6|38738.6|38899.1|38749.1|38899.1|38749.1|38885.9|38735.9|36
1623622780000|2021-06-13 22:19:40|38900.4|38750.4|38868.8|38718.8|38902|38752|38865|38715|38
1623622790000|2021-06-13 22:19:50|38869.4|38719.4|38885.5|38735.5|38885.6|38735.6|38867|38717|37
1623622800000|2021-06-13 22:20:00|38884.6|38734.6|38891.6|38741.6|38894.7|38744.7|38882.6|38732.6|38
1623622810000|2021-06-13 22:20:10|38892.7|38742.7|38898.1|38748.1|38908.8|38758.8|38889.2|38739.2|33
1623622820000|2021-06-13 22:20:20|38897.6|38747.6|38891.9|38741.9|38897.6|38747.6|38889.4|38739.4|27
1623622830000|2021-06-13 22:20:30|38891.8|38741.8|38878.4|38728.4|38891.8|38741.8|38874.9|38724.9|31
1623622840000|2021-06-13 22:20:40|38876.7|38726.7|38872|38722|38877.7|38727.7|38871.4|38721.4|35
1623622850000|2021-06-13 22:20:50|38871.8|38721.8|38864.6|38714.6|38873|38723|38864.6|38714.6|34
1623622860000|2021-06-13 22:21:00|38864.2|38714.2|38866.9|38716.9|38869.2|38719.2|38853|38703|32
1623622870000|2021-06-13 22:21:10|38870.7|38720.7|38879.7|38729.7|38884.5|38734.5|38870.7|38720.7|34
1623622880000|2021-06-13 22:21:20|38884.2|38734.2|38897.1|38747.1|38897.1|38747.1|38879.7|38729.7|31
1623622890000|2021-06-13 22:21:30|38891.5|38741.5|38900|38750|38904.7|38754.7|38890.2|38740.2|31
1623622900000|2021-06-13 22:21:40|38899.5|38749.5|38891.3|38741.3|38903.2|38753.2|38887.2|38737.2|36
1623622910000|2021-06-13 22:21:50|38889.6|38739.6|38887|38737|38892.9|38742.9|38885.9|38735.9|29
1623622920000|2021-06-13 22:22:00|38886.9|38736.9|38884.7|38734.7|38896.6|38746.6|38884.7|38734.7|30
1623622930000|2021-06-13 22:22:10|38879.3|38729.3|38873|38723|38879.3|38729.3|38869.4|38719.4|34
1623622940000|2021-06-13 22:22:20|38873.5|38723.5|38886.9|38736.9|38887.1|38737.1|38871.5|38721.5|30
1623622950000|2021-06-13 22:22:30|38887.1|38737.1|38882.6|38732.6|38887.1|38737.1|38881.7|38731.7|15
1623622960000|2021-06-13 22:22:40|38884.4|38734.4|38896.5|38746.5|38901.9|38751.9|38884.4|38734.4|34
1623622970000|2021-06-13 22:22:50|38895.4|38745.4|38904.4|38754.4|38906.8|38756.8|38894.4|38744.4|31
1623622980000|2021-06-13 22:23:00|38905.5|38755.5|38896.3|38746.3|38909.3|38759.3|38895.1|38745.1|28
1623622990000|2021-06-13 22:23:10|38896.4|38746.4|38907.3|38757.3|38907.5|38757.5|38894.8|38744.8|23
1623623000000|2021-06-13 22:23:20|38907.4|38757.4|38903.6|38753.6|38910.6|38760.6|38899.4|38749.4|29
1623623010000|2021-06-13 22:23:30|38904.6|38754.6|38908|38758|38919.7|38769.7|38904.6|38754.6|28
1623623020000|2021-06-13 22:23:40|38909.5|38759.5|38915.4|38765.4|38916|38766|38908.6|38758.6|24
1623623030000|2021-06-13 22:23:50|38915.5|38765.5|38916.7|38766.7|38921.8|38771.8|38915.5|38765.5|19
1623623040000|2021-06-13 22:24:00|38918.9|38768.9|38920.5|38770.5|38923.4|38773.4|38917.4|38767.4|14
1623623050000|2021-06-13 22:24:10|38919.2|38769.2|38922.6|38772.6|38925.5|38775.5|38918.6|38768.6|11
1623623060000|2021-06-13 22:24:20|38918.9|38768.9|38912.3|38762.3|38920.2|38770.2|38912.2|38762.2|20
1623623070000|2021-06-13 22:24:30|38912.5|38762.5|38914|38764|38914.2|38764.2|38911.2|38761.2|17
1623623080000|2021-06-13 22:24:40|38913.6|38763.6|38927.4|38777.4|38927.4|38777.4|38912.6|38762.6|18
1623623090000|2021-06-13 22:24:50|38926.7|38776.7|38927|38777|38927.6|38777.6|38925.5|38775.5|16
1623623100000|2021-06-13 22:25:00|38927.4|38777.4|38927.4|38777.4|38927.9|38777.9|38927.2|38777.2|9
1623623110000|2021-06-13 22:25:10|38927.3|38777.3|38927.2|38777.2|38928.4|38778.4|38923.6|38773.6|22
1623623120000|2021-06-13 22:25:20|38927.9|38777.9|38920.5|38770.5|38927.9|38777.9|38916.8|38766.8|21
1623623130000|2021-06-13 22:25:30|38921.7|38771.7|38923.8|38773.8|38923.8|38773.8|38917.9|38767.9|28
1623623140000|2021-06-13 22:25:40|38924.6|38774.6|38917.1|38767.1|38925.7|38775.7|38914.8|38764.8|20
1623623150000|2021-06-13 22:25:50|38917.4|38767.4|38919.9|38769.9|38919.9|38769.9|38913.5|38763.5|29
1623623160000|2021-06-13 22:26:00|38920.1|38770.1|38935.8|38785.8|38939.9|38789.9|38918.7|38768.7|31
1623623170000|2021-06-13 22:26:10|38936.4|38786.4|38943.5|38793.5|38946.3|38796.3|38936.2|38786.2|31
1623623180000|2021-06-13 22:26:20|38943.7|38793.7|38959.8|38809.8|38960.3|38810.3|38942.7|38792.7|27
1623623190000|2021-06-13 22:26:30|38960.7|38810.7|38961.1|38811.1|38963.1|38813.1|38951.5|38801.5|27
1623623200000|2021-06-13 22:26:40|38963.7|38813.7|38962.7|38812.7|38964.9|38814.9|38961.1|38811.1|13
1623623210000|2021-06-13 22:26:50|38963.2|38813.2|38945.4|38795.4|38963.4|38813.4|38939|38789|32
1623623220000|2021-06-13 22:27:00|38945.1|38795.1|38945.4|38795.4|38945.8|38795.8|38943.5|38793.5|22
1623623230000|2021-06-13 22:27:10|38945|38795|38946.6|38796.6|38948.9|38798.9|38945|38795|12
1623623240000|2021-06-13 22:27:20|38946.4|38796.4|38942.8|38792.8|38946.7|38796.7|38942|38792|23
1623623250000|2021-06-13 22:27:30|38943.8|38793.8|38943|38793|38945.9|38795.9|38941.5|38791.5|12
1623623260000|2021-06-13 22:27:40|38943.3|38793.3|38944|38794|38944.6|38794.6|38941.3|38791.3|8
1623623270000|2021-06-13 22:27:50|38944.6|38794.6|38950.2|38800.2|38950.2|38800.2|38940.4|38790.4|20
1623623280000|2021-06-13 22:28:00|38950.5|38800.5|38952.6|38802.6|38953.4|38803.4|38948.8|38798.8|27
1623623290000|2021-06-13 22:28:10|38952.5|38802.5|38921.9|38771.9|38952.5|38802.5|38921.9|38771.9|29
1623623300000|2021-06-13 22:28:20|38921.7|38771.7|38908.8|38758.8|38921.7|38771.7|38901.2|38751.2|24
1623623310000|2021-06-13 22:28:30|38903.3|38753.3|38874.9|38724.9|38908.8|38758.8|38874.9|38724.9|31
1623623320000|2021-06-13 22:28:40|38888.2|38738.2|38887.2|38737.2|38894.5|38744.5|38877.2|38727.2|29
1623623330000|2021-06-13 22:28:50|38886.4|38736.4|38846.5|38696.5|38887.8|38737.8|38843.7|38693.7|37
1623623340000|2021-06-13 22:29:00|38839.1|38689.1|38829.2|38679.2|38866.4|38716.4|38829.2|38679.2|34
1623623350000|2021-06-13 22:29:10|38829.6|38679.6|38810.1|38660.1|38829.6|38679.6|38810.1|38660.1|31
1623623360000|2021-06-13 22:29:20|38810.5|38660.5|38810.2|38660.2|38811.2|38661.2|38803.6|38653.6|31
1623623370000|2021-06-13 22:29:30|38809.5|38659.5|38818.3|38668.3|38827.2|38677.2|38809.5|38659.5|28
1623623380000|2021-06-13 22:29:40|38818|38668|38807.9|38657.9|38818|38668|38800.9|38650.9|25
1623623390000|2021-06-13 22:29:50|38807.8|38657.8|38795.2|38645.2|38807.9|38657.9|38793.2|38643.2|34
1623623400000|2021-06-13 22:30:00|38796.9|38646.9|38829.3|38679.3|38829.3|38679.3|38794.1|38644.1|35
1623623410000|2021-06-13 22:30:10|38844|38694|38830.4|38680.4|38844|38694|38825.5|38675.5|35
1623623420000|2021-06-13 22:30:20|38829.9|38679.9|38839.9|38689.9|38839.9|38689.9|38828.8|38678.8|32
1623623430000|2021-06-13 22:30:30|38838|38688|38847.8|38697.8|38848.9|38698.9|38833.8|38683.8|33
1623623440000|2021-06-13 22:30:40|38848|38698|38871.2|38721.2|38872.8|38722.8|38847.6|38697.6|27
1623623450000|2021-06-13 22:30:50|38864.9|38714.9|38869.8|38719.8|38870.8|38720.8|38859.6|38709.6|33
1623623460000|2021-06-13 22:31:00|38870.1|38720.1|38849.9|38699.9|38870.1|38720.1|38849.9|38699.9|34
1623623470000|2021-06-13 22:31:10|38850|38700|38856.7|38706.7|38856.8|38706.8|38849|38699|32
1623623480000|2021-06-13 22:31:20|38857.2|38707.2|38860|38710|38862.8|38712.8|38856.6|38706.6|28
1623623490000|2021-06-13 22:31:30|38859.9|38709.9|38862.6|38712.6|38862.6|38712.6|38858.7|38708.7|22
1623623500000|2021-06-13 22:31:40|38863.5|38713.5|38871.2|38721.2|38871.7|38721.7|38862.5|38712.5|20
1623623510000|2021-06-13 22:31:50|38871.3|38721.3|38872.3|38722.3|38872.3|38722.3|38871.3|38721.3|12
1623623520000|2021-06-13 22:32:00|38872.4|38722.4|38891.7|38741.7|38898|38748|38872.2|38722.2|22
1623623530000|2021-06-13 22:32:10|38893.5|38743.5|38895.9|38745.9|38896.7|38746.7|38892.5|38742.5|28
1623623540000|2021-06-13 22:32:20|38893.4|38743.4|38897.2|38747.2|38897.8|38747.8|38893.4|38743.4|24
1623623550000|2021-06-13 22:32:30|38897.4|38747.4|38896.4|38746.4|38897.9|38747.9|38895|38745|21
1623623560000|2021-06-13 22:32:40|38895.1|38745.1|38873.2|38723.2|38895.1|38745.1|38873.2|38723.2|24
1623623570000|2021-06-13 22:32:50|38872.7|38722.7|38877|38727|38878.7|38728.7|38862.6|38712.6|24
1623623580000|2021-06-13 22:33:00|38876.9|38726.9|38867.6|38717.6|38880.1|38730.1|38865.6|38715.6|28
1623623590000|2021-06-13 22:33:10|38867.7|38717.7|38879|38729|38879|38729|38863.6|38713.6|34
1623623600000|2021-06-13 22:33:20|38878.6|38728.6|38878.8|38728.8|38882.1|38732.1|38875.2|38725.2|26
1623623610000|2021-06-13 22:33:30|38879|38729|38871.4|38721.4|38879.7|38729.7|38870.3|38720.3|25
1623623620000|2021-06-13 22:33:40|38870.4|38720.4|38857|38707|38870.8|38720.8|38856.8|38706.8|31
1623623630000|2021-06-13 22:33:50|38857.2|38707.2|38869.9|38719.9|38869.9|38719.9|38857.2|38707.2|34
1623623640000|2021-06-13 22:34:00|38871.6|38721.6|38831.9|38681.9|38877.7|38727.7|38813.1|38663.1|36
1623623650000|2021-06-13 22:34:10|38831.6|38681.6|38825.7|38675.7|38834.1|38684.1|38824.1|38674.1|33
1623623660000|2021-06-13 22:34:20|38825.8|38675.8|38845.7|38695.7|38846.5|38696.5|38824.6|38674.6|35
1623623670000|2021-06-13 22:34:30|38848.1|38698.1|38845.1|38695.1|38848.1|38698.1|38845.1|38695.1|7
1623623680000|2021-06-13 22:34:40|38846.1|38696.1|38839.9|38689.9|38846.1|38696.1|38836.9|38686.9|20
1623623690000|2021-06-13 22:34:50|38838.6|38688.6|38830.7|38680.7|38842.6|38692.6|38830.7|38680.7|26
1623623700000|2021-06-13 22:35:00|38829.9|38679.9|38839.2|38689.2|38842.8|38692.8|38822|38672|31
1623623710000|2021-06-13 22:35:10|38839.3|38689.3|38840.2|38690.2|38841.8|38691.8|38838.4|38688.4|29
1623623720000|2021-06-13 22:35:20|38840.1|38690.1|38841.8|38691.8|38844.8|38694.8|38840.1|38690.1|22
1623623730000|2021-06-13 22:35:30|38841.4|38691.4|38841.1|38691.1|38847.6|38697.6|38841.1|38691.1|21
1623623740000|2021-06-13 22:35:40|38840|38690|38850.4|38700.4|38850.4|38700.4|38838.9|38688.9|28
1623623750000|2021-06-13 22:35:50|38850.6|38700.6|38849.6|38699.6|38850.8|38700.8|38848.6|38698.6|19
1623623760000|2021-06-13 22:36:00|38849.8|38699.8|38851.2|38701.2|38852.5|38702.5|38849.1|38699.1|21
1623623770000|2021-06-13 22:36:10|38851.4|38701.4|38860.7|38710.7|38860.7|38710.7|38851.4|38701.4|19
1623623780000|2021-06-13 22:36:20|38861.1|38711.1|38874.8|38724.8|38877.4|38727.4|38859.7|38709.7|31
1623623790000|2021-06-13 22:36:30|38876.1|38726.1|38856.1|38706.1|38876.4|38726.4|38856.1|38706.1|24
1623623800000|2021-06-13 22:36:40|38856.6|38706.6|38862.1|38712.1|38862.1|38712.1|38856|38706|24
1623623810000|2021-06-13 22:36:50|38860.3|38710.3|38860.5|38710.5|38867.1|38717.1|38860.3|38710.3|32
1623623820000|2021-06-13 22:37:00|38861.1|38711.1|38871.6|38721.6|38873|38723|38861.1|38711.1|29
1623623830000|2021-06-13 22:37:10|38870.7|38720.7|38871.6|38721.6|38871.6|38721.6|38870.7|38720.7|2
1623623840000|2021-06-13 22:37:20|38871.8|38721.8|38874.1|38724.1|38874.2|38724.2|38870.8|38720.8|23
1623623850000|2021-06-13 22:37:30|38872.1|38722.1|38871.4|38721.4|38872.2|38722.2|38870.7|38720.7|16
1623623860000|2021-06-13 22:37:40|38871.6|38721.6|38871.7|38721.7|38871.8|38721.8|38869.7|38719.7|14
1623623870000|2021-06-13 22:37:50|38872.4|38722.4|38871.8|38721.8|38872.8|38722.8|38869.4|38719.4|18
1623623880000|2021-06-13 22:38:00|38871.9|38721.9|38873.1|38723.1|38873.1|38723.1|38871.7|38721.7|18
1623623890000|2021-06-13 22:38:10|38872.7|38722.7|38871.5|38721.5|38879.5|38729.5|38871.4|38721.4|28
1623623900000|2021-06-13 22:38:20|38874.1|38724.1|38876.7|38726.7|38877.8|38727.8|38873.5|38723.5|23
1623623910000|2021-06-13 22:38:30|38878.3|38728.3|38886.2|38736.2|38886.9|38736.9|38877.3|38727.3|32
1623623920000|2021-06-13 22:38:40|38888.2|38738.2|38889.3|38739.3|38893|38743|38886.9|38736.9|23
1623623930000|2021-06-13 22:38:50|38888.7|38738.7|38890.6|38740.6|38891.1|38741.1|38888.2|38738.2|29
1623623940000|2021-06-13 22:39:00|38891.5|38741.5|38896.7|38746.7|38904.5|38754.5|38890.8|38740.8|23
1623623950000|2021-06-13 22:39:10|38897.6|38747.6|38898.8|38748.8|38906.9|38756.9|38897.6|38747.6|19
1623623960000|2021-06-13 22:39:20|38898.9|38748.9|38927.6|38777.6|38927.6|38777.6|38898.9|38748.9|29
1623623970000|2021-06-13 22:39:30|38927.2|38777.2|38934.8|38784.8|38934.9|38784.9|38925.2|38775.2|29
1623623980000|2021-06-13 22:39:40|38934.9|38784.9|38934.9|38784.9|38935.1|38785.1|38928.5|38778.5|25
1623623990000|2021-06-13 22:39:50|38934.7|38784.7|38932.5|38782.5|38937.4|38787.4|38930.8|38780.8|15
1623624000000|2021-06-13 22:40:00|38934|38784|38953.2|38803.2|38953.5|38803.5|38933.6|38783.6|26
1623624010000|2021-06-13 22:40:10|38953.4|38803.4|39048.5|38898.5|39048.8|38898.8|38953.4|38803.4|34
1623624020000|2021-06-13 22:40:20|39048.8|38898.8|39025.2|38875.2|39085.5|38935.5|39025.2|38875.2|37
1623624030000|2021-06-13 22:40:30|39023.7|38873.7|39020.4|38870.4|39041.1|38891.1|39020.4|38870.4|35
1623624040000|2021-06-13 22:40:40|39023.3|38873.3|39038|38888|39043.8|38893.8|39023.3|38873.3|36
1623624050000|2021-06-13 22:40:50|39037.8|38887.8|39039.5|38889.5|39044|38894|39031.9|38881.9|39
1623624060000|2021-06-13 22:41:00|39039.8|38889.8|39072|38922|39072|38922|39035.5|38885.5|37
1623624070000|2021-06-13 22:41:10|39069|38919|39076.5|38926.5|39081.4|38931.4|39069|38919|25
1623624080000|2021-06-13 22:41:20|39076.7|38926.7|39061.2|38911.2|39077.9|38927.9|39050.7|38900.7|34
1623624090000|2021-06-13 22:41:30|39061.1|38911.1|39060.7|38910.7|39073.3|38923.3|39060.7|38910.7|36
1623624100000|2021-06-13 22:41:40|39061.1|38911.1|39047.6|38897.6|39065.6|38915.6|39044.9|38894.9|33
1623624110000|2021-06-13 22:41:50|39048.6|38898.6|39061.9|38911.9|39062.4|38912.4|39043|38893|29
1623624120000|2021-06-13 22:42:00|39063.2|38913.2|39039.8|38889.8|39067.4|38917.4|39039.6|38889.6|24
1623624130000|2021-06-13 22:42:10|39041.1|38891.1|39040.8|38890.8|39043.6|38893.6|39037.1|38887.1|26
1623624140000|2021-06-13 22:42:20|39041|38891|39042|38892|39043|38893|39040.3|38890.3|19
1623624150000|2021-06-13 22:42:30|39042.1|38892.1|39022.3|38872.3|39042.1|38892.1|39022.3|38872.3|28
1623624160000|2021-06-13 22:42:40|39019.2|38869.2|39002.6|38852.6|39019.5|38869.5|38999.1|38849.1|28
1623624170000|2021-06-13 22:42:50|39002.4|38852.4|38996.9|38846.9|39002.4|38852.4|38996|38846|27
1623624180000|2021-06-13 22:43:00|38996|38846|38995.1|38845.1|38996.3|38846.3|38995.1|38845.1|12
1623624190000|2021-06-13 22:43:10|38994.8|38844.8|39012.5|38862.5|39014.7|38864.7|38991|38841|29
1623624200000|2021-06-13 22:43:20|39014.6|38864.6|39018.1|38868.1|39018.1|38868.1|39013.2|38863.2|31
1623624210000|2021-06-13 22:43:30|39017.9|38867.9|38989.4|38839.4|39017.9|38867.9|38988.9|38838.9|29
1623624220000|2021-06-13 22:43:40|38987.9|38837.9|38990.5|38840.5|38994|38844|38987.9|38837.9|13
1623624230000|2021-06-13 22:43:50|38991.9|38841.9|38987.6|38837.6|38991.9|38841.9|38985.6|38835.6|25
1623624240000|2021-06-13 22:44:00|38988.6|38838.6|38966.6|38816.6|38989.2|38839.2|38964|38814|34
1623624250000|2021-06-13 22:44:10|38966.8|38816.8|38965|38815|38967.5|38817.5|38958.4|38808.4|30
1623624260000|2021-06-13 22:44:20|38964.9|38814.9|38961.3|38811.3|38964.9|38814.9|38958.9|38808.9|26
1623624270000|2021-06-13 22:44:30|38960.2|38810.2|38970.2|38820.2|38971.5|38821.5|38956.1|38806.1|29
1623624280000|2021-06-13 22:44:40|38971.5|38821.5|38998.1|38848.1|38998.9|38848.9|38971.5|38821.5|34
1623624290000|2021-06-13 22:44:50|38997.3|38847.3|38970.4|38820.4|38997.3|38847.3|38960.7|38810.7|38
1623624300000|2021-06-13 22:45:00|38971.3|38821.3|38983|38833|38983|38833|38964.7|38814.7|34
1623624310000|2021-06-13 22:45:10|38982.1|38832.1|38976.6|38826.6|38984.8|38834.8|38976.3|38826.3|36
1623624320000|2021-06-13 22:45:20|38976.2|38826.2|38977.7|38827.7|38993.4|38843.4|38973.7|38823.7|32
1623624330000|2021-06-13 22:45:30|38977.5|38827.5|38975.4|38825.4|38989.5|38839.5|38975.4|38825.4|35
1623624340000|2021-06-13 22:45:40|38975.6|38825.6|38978.7|38828.7|39000.6|38850.6|38975.5|38825.5|33
1623624350000|2021-06-13 22:45:50|38977.9|38827.9|38979.6|38829.6|38987.5|38837.5|38977.3|38827.3|28
1623624360000|2021-06-13 22:46:00|38979.8|38829.8|38980.7|38830.7|38981.6|38831.6|38978.3|38828.3|28
1623624370000|2021-06-13 22:46:10|38980.1|38830.1|38975.9|38825.9|38981.7|38831.7|38971|38821|30
1623624380000|2021-06-13 22:46:20|38975.7|38825.7|38976.3|38826.3|38977.1|38827.1|38974.9|38824.9|28
1623624390000|2021-06-13 22:46:30|38975.3|38825.3|38962.1|38812.1|38975.3|38825.3|38962.1|38812.1|32
1623624400000|2021-06-13 22:46:40|38961.5|38811.5|38976.2|38826.2|38978.5|38828.5|38961.5|38811.5|36
1623624410000|2021-06-13 22:46:50|38975.1|38825.1|38968.4|38818.4|38975.1|38825.1|38968.1|38818.1|28
1623624420000|2021-06-13 22:47:00|38969.1|38819.1|38970.8|38820.8|38970.8|38820.8|38969.1|38819.1|12
1623624430000|2021-06-13 22:47:10|38971|38821|38972.6|38822.6|38972.8|38822.8|38971|38821|14
1623624440000|2021-06-13 22:47:20|38972.5|38822.5|38978.4|38828.4|38980.6|38830.6|38969.2|38819.2|29
1623624450000|2021-06-13 22:47:30|38979|38829|38982.5|38832.5|38983.9|38833.9|38977.7|38827.7|27
1623624460000|2021-06-13 22:47:40|38982.2|38832.2|38978.7|38828.7|38985.4|38835.4|38978.7|38828.7|12
1623624470000|2021-06-13 22:47:50|38977.7|38827.7|38973.8|38823.8|38978.1|38828.1|38973.8|38823.8|24
1623624480000|2021-06-13 22:48:00|38974.3|38824.3|38967.4|38817.4|38974.3|38824.3|38966.3|38816.3|35
1623624490000|2021-06-13 22:48:10|38967.3|38817.3|38972.4|38822.4|38972.4|38822.4|38967.3|38817.3|19
1623624500000|2021-06-13 22:48:20|38972.9|38822.9|38963.8|38813.8|38972.9|38822.9|38963.2|38813.2|20
1623624510000|2021-06-13 22:48:30|38962.9|38812.9|38945.8|38795.8|38962.9|38812.9|38945.4|38795.4|26
1623624520000|2021-06-13 22:48:40|38945.5|38795.5|38949|38799|38953.5|38803.5|38945.3|38795.3|21
1623624530000|2021-06-13 22:48:50|38948.8|38798.8|38936.3|38786.3|38950.4|38800.4|38936.3|38786.3|28
1623624540000|2021-06-13 22:49:00|38935.8|38785.8|38942.2|38792.2|38943.8|38793.8|38932.4|38782.4|25
1623624550000|2021-06-13 22:49:10|38942.8|38792.8|38937.7|38787.7|38947.1|38797.1|38937.7|38787.7|23
1623624560000|2021-06-13 22:49:20|38937.9|38787.9|38928.6|38778.6|38939.8|38789.8|38928.5|38778.5|21
1623624570000|2021-06-13 22:49:30|38929.1|38779.1|38902.7|38752.7|38929.3|38779.3|38902.3|38752.3|35
1623624580000|2021-06-13 22:49:40|38902.2|38752.2|38899.7|38749.7|38905|38755|38897.2|38747.2|32
1623624590000|2021-06-13 22:49:50|38898.7|38748.7|38908.6|38758.6|38908.6|38758.6|38897.3|38747.3|26
1623624600000|2021-06-13 22:50:00|38908.2|38758.2|38915.4|38765.4|38915.5|38765.5|38908.2|38758.2|28
1623624610000|2021-06-13 22:50:10|38915.5|38765.5|38948|38798|38948|38798|38914.8|38764.8|23
1623624620000|2021-06-13 22:50:20|38949.8|38799.8|38948.8|38798.8|38954.4|38804.4|38948.8|38798.8|33
1623624630000|2021-06-13 22:50:30|38948.9|38798.9|38944.9|38794.9|38949.4|38799.4|38943.6|38793.6|28
1623624640000|2021-06-13 22:50:40|38945|38795|38951.3|38801.3|38951.3|38801.3|38944.5|38794.5|17
1623624650000|2021-06-13 22:50:50|38951.1|38801.1|38953.5|38803.5|38954.3|38804.3|38951|38801|18
1623624660000|2021-06-13 22:51:00|38953.6|38803.6|38963.2|38813.2|38967.2|38817.2|38953.6|38803.6|31
1623624670000|2021-06-13 22:51:10|38963.4|38813.4|38974.4|38824.4|38974.4|38824.4|38956.7|38806.7|31
1623624680000|2021-06-13 22:51:20|38974.2|38824.2|38982.4|38832.4|38982.8|38832.8|38970.4|38820.4|29
1623624690000|2021-06-13 22:51:30|38981.1|38831.1|38984.8|38834.8|38985.3|38835.3|38980.7|38830.7|21
1623624700000|2021-06-13 22:51:40|38985.1|38835.1|38988.2|38838.2|38991.5|38841.5|38984.8|38834.8|21
1623624710000|2021-06-13 22:51:50|38990.1|38840.1|38982|38832|39000|38850|38976.7|38826.7|38
1623624720000|2021-06-13 22:52:00|38981.7|38831.7|38979.1|38829.1|38981.7|38831.7|38976.5|38826.5|24
1623624730000|2021-06-13 22:52:10|38978.2|38828.2|38981.4|38831.4|38982.7|38832.7|38977.5|38827.5|20
1623624740000|2021-06-13 22:52:20|38979.9|38829.9|38981.4|38831.4|38982.6|38832.6|38979.6|38829.6|18
1623624750000|2021-06-13 22:52:30|38980.4|38830.4|38969.3|38819.3|38980.9|38830.9|38969.3|38819.3|25
1623624760000|2021-06-13 22:52:40|38970.1|38820.1|38968.7|38818.7|38971.3|38821.3|38968.3|38818.3|13
1623624770000|2021-06-13 22:52:50|38970.5|38820.5|38971.5|38821.5|38973.8|38823.8|38965.5|38815.5|21
1623624780000|2021-06-13 22:53:00|38971.8|38821.8|38961.7|38811.7|38973.9|38823.9|38960.2|38810.2|34
1623624790000|2021-06-13 22:53:10|38961.9|38811.9|38945.2|38795.2|38962.8|38812.8|38945.2|38795.2|33
1623624800000|2021-06-13 22:53:20|38941.7|38791.7|38932.4|38782.4|38941.8|38791.8|38929.9|38779.9|31
1623624810000|2021-06-13 22:53:30|38932.3|38782.3|38932.9|38782.9|38936.3|38786.3|38929.2|38779.2|26
1623624820000|2021-06-13 22:53:40|38934|38784|38932.2|38782.2|38937.8|38787.8|38932.2|38782.2|22
1623624830000|2021-06-13 22:53:50|38932.1|38782.1|38945.9|38795.9|38945.9|38795.9|38932|38782|24
1623624840000|2021-06-13 22:54:00|38945|38795|38954.9|38804.9|38955.6|38805.6|38944.2|38794.2|24
1623624850000|2021-06-13 22:54:10|38959.7|38809.7|38962.4|38812.4|38968.9|38818.9|38958.6|38808.6|19
1623624860000|2021-06-13 22:54:20|38962.5|38812.5|38967.4|38817.4|38967.7|38817.7|38961.2|38811.2|20
1623624870000|2021-06-13 22:54:30|38964.5|38814.5|38964.6|38814.6|38968.6|38818.6|38964|38814|20
1623624880000|2021-06-13 22:54:40|38964.5|38814.5|38950|38800|38967.1|38817.1|38950|38800|22
1623624890000|2021-06-13 22:54:50|38950.3|38800.3|38945.4|38795.4|38950.3|38800.3|38944.7|38794.7|18
1623624900000|2021-06-13 22:55:00|38945.1|38795.1|38929|38779|38946.4|38796.4|38928.4|38778.4|22
1623624910000|2021-06-13 22:55:10|38929.1|38779.1|38931.6|38781.6|38939.4|38789.4|38926.6|38776.6|17
1623624920000|2021-06-13 22:55:20|38931.8|38781.8|38940.4|38790.4|38940.7|38790.7|38927.2|38777.2|15
1623624930000|2021-06-13 22:55:30|38940.5|38790.5|38914.4|38764.4|38940.5|38790.5|38911.6|38761.6|25
1623624940000|2021-06-13 22:55:40|38912.8|38762.8|38907.7|38757.7|38914.8|38764.8|38905|38755|28
1623624950000|2021-06-13 22:55:50|38907.4|38757.4|38926.9|38776.9|38930.5|38780.5|38907|38757|33
1623624960000|2021-06-13 22:56:00|38931.3|38781.3|38926.7|38776.7|38933.7|38783.7|38924.4|38774.4|28
1623624970000|2021-06-13 22:56:10|38929.8|38779.8|38946|38796|38946.9|38796.9|38925.3|38775.3|35
1623624980000|2021-06-13 22:56:20|38946.1|38796.1|38950|38800|38954.2|38804.2|38945.4|38795.4|29
1623624990000|2021-06-13 22:56:30|38947.8|38797.8|38957.4|38807.4|38963.6|38813.6|38947.8|38797.8|28
1623625000000|2021-06-13 22:56:40|38957.7|38807.7|38955.1|38805.1|38965.1|38815.1|38950|38800|36
1623625010000|2021-06-13 22:56:50|38955.4|38805.4|38956.9|38806.9|38958.5|38808.5|38955.2|38805.2|25
1623625020000|2021-06-13 22:57:00|38957.1|38807.1|38954.6|38804.6|38957.3|38807.3|38953.6|38803.6|34
1623625030000|2021-06-13 22:57:10|38953.7|38803.7|38950.7|38800.7|38955.1|38805.1|38949.1|38799.1|33
1623625040000|2021-06-13 22:57:20|38950.4|38800.4|38942.1|38792.1|38952|38802|38941.9|38791.9|29
1623625050000|2021-06-13 22:57:30|38941.7|38791.7|38943.1|38793.1|38943.1|38793.1|38938|38788|29
1623625060000|2021-06-13 22:57:40|38943.3|38793.3|38943.4|38793.4|38946.4|38796.4|38940.1|38790.1|31
1623625070000|2021-06-13 22:57:50|38944.6|38794.6|38945.1|38795.1|38946.6|38796.6|38942.8|38792.8|30
1623625080000|2021-06-13 22:58:00|38945.3|38795.3|38944.2|38794.2|38945.3|38795.3|38941.3|38791.3|26
1623625090000|2021-06-13 22:58:10|38944.3|38794.3|38936.2|38786.2|38945.4|38795.4|38936|38786|29
1623625100000|2021-06-13 22:58:20|38936.1|38786.1|38937|38787|38937|38787|38935.6|38785.6|16
1623625110000|2021-06-13 22:58:30|38936.3|38786.3|38934.8|38784.8|38937|38787|38934.5|38784.5|12
1623625120000|2021-06-13 22:58:40|38934.7|38784.7|38940.1|38790.1|38940.1|38790.1|38934.7|38784.7|6
1623625130000|2021-06-13 22:58:50|38940.3|38790.3|38958.2|38808.2|38962.3|38812.3|38938.5|38788.5|26
1623625140000|2021-06-13 22:59:00|38961.4|38811.4|38962.4|38812.4|38965.2|38815.2|38961.4|38811.4|17
1623625150000|2021-06-13 22:59:10|38962|38812|38963.3|38813.3|38964.4|38814.4|38962|38812|10
1623625160000|2021-06-13 22:59:20|38963.4|38813.4|38957.2|38807.2|38963.4|38813.4|38957.2|38807.2|10
1623625170000|2021-06-13 22:59:30|38958.3|38808.3|38956.3|38806.3|38959.8|38809.8|38956.3|38806.3|20
1623625180000|2021-06-13 22:59:40|38956|38806|38950.3|38800.3|38959.2|38809.2|38950.3|38800.3|29
1623625190000|2021-06-13 22:59:50|38950|38800|38950.3|38800.3|38950.7|38800.7|38949.7|38799.7|12
1623625200000|2021-06-13 23:00:00|38950.4|38800.4|38949.6|38799.6|38952.5|38802.5|38949.6|38799.6|19
1623625210000|2021-06-13 23:00:10|38950.1|38800.1|38953.4|38803.4|38954|38804|38949.9|38799.9|20
1623625220000|2021-06-13 23:00:20|38953.2|38803.2|38908.5|38758.5|38953.2|38803.2|38908.5|38758.5|32
1623625230000|2021-06-13 23:00:30|38908.3|38758.3|38905.2|38755.2|38910|38760|38900.8|38750.8|25
1623625240000|2021-06-13 23:00:40|38892.8|38742.8|38888.2|38738.2|38893.3|38743.3|38882.6|38732.6|37
1623625250000|2021-06-13 23:00:50|38888.5|38738.5|38897.7|38747.7|38897.7|38747.7|38888.5|38738.5|24
1623625260000|2021-06-13 23:01:00|38898|38748|38891|38741|38902.3|38752.3|38889.7|38739.7|29
1623625270000|2021-06-13 23:01:10|38891.9|38741.9|38869.7|38719.7|38891.9|38741.9|38867.6|38717.6|32
1623625280000|2021-06-13 23:01:20|38869.3|38719.3|38851.2|38701.2|38869.3|38719.3|38850.6|38700.6|37
1623625290000|2021-06-13 23:01:30|38851.4|38701.4|38834.8|38684.8|38854.6|38704.6|38834.8|38684.8|31
1623625300000|2021-06-13 23:01:40|38835.1|38685.1|38849.2|38699.2|38851.2|38701.2|38834.9|38684.9|33
1623625310000|2021-06-13 23:01:50|38849.5|38699.5|38847.2|38697.2|38858.9|38708.9|38847.2|38697.2|30
1623625320000|2021-06-13 23:02:00|38846.9|38696.9|38847.5|38697.5|38848.5|38698.5|38844.8|38694.8|34
1623625330000|2021-06-13 23:02:10|38847.8|38697.8|38846.8|38696.8|38849|38699|38846.3|38696.3|27
1623625340000|2021-06-13 23:02:20|38847.2|38697.2|38828.4|38678.4|38847.2|38697.2|38826.7|38676.7|34
1623625350000|2021-06-13 23:02:30|38828.7|38678.7|38820.2|38670.2|38831.4|38681.4|38818.7|38668.7|35
1623625360000|2021-06-13 23:02:40|38820|38670|38819.6|38669.6|38820|38670|38810.9|38660.9|35
1623625370000|2021-06-13 23:02:50|38820.2|38670.2|38853.7|38703.7|38854.5|38704.5|38820.2|38670.2|37
1623625380000|2021-06-13 23:03:00|38853.9|38703.9|38868.9|38718.9|38869.5|38719.5|38852.6|38702.6|26
1623625390000|2021-06-13 23:03:10|38868.2|38718.2|38896.6|38746.6|38897.9|38747.9|38867.2|38717.2|37
1623625400000|2021-06-13 23:03:20|38897.3|38747.3|38895.9|38745.9|38898|38748|38888|38738|34
1623625410000|2021-06-13 23:03:30|38895.8|38745.8|38869.9|38719.9|38895.8|38745.8|38864.2|38714.2|33
1623625420000|2021-06-13 23:03:40|38870|38720|38849.8|38699.8|38871.4|38721.4|38848.8|38698.8|37
1623625430000|2021-06-13 23:03:50|38847.7|38697.7|38812.1|38662.1|38850.9|38700.9|38812.1|38662.1|34
1623625440000|2021-06-13 23:04:00|38812.9|38662.9|38844|38694|38849.4|38699.4|38812.9|38662.9|36
1623625450000|2021-06-13 23:04:10|38843.8|38693.8|38835.9|38685.9|38847.6|38697.6|38835.9|38685.9|28
1623625460000|2021-06-13 23:04:20|38836.1|38686.1|38830.3|38680.3|38836.1|38686.1|38828.9|38678.9|34
1623625470000|2021-06-13 23:04:30|38830.5|38680.5|38833.1|38683.1|38833.1|38683.1|38827.5|38677.5|35
1623625480000|2021-06-13 23:04:40|38835|38685|38834.4|38684.4|38840.1|38690.1|38833.6|38683.6|27
1623625490000|2021-06-13 23:04:50|38834.2|38684.2|38844.1|38694.1|38845.4|38695.4|38834|38684|36
1623625500000|2021-06-13 23:05:00|38844|38694|38841|38691|38844.6|38694.6|38841|38691|32
1623625510000|2021-06-13 23:05:10|38842|38692|38839.8|38689.8|38844.5|38694.5|38838.3|38688.3|30
1623625520000|2021-06-13 23:05:20|38839|38689|38823.8|38673.8|38839.4|38689.4|38819.4|38669.4|34
1623625530000|2021-06-13 23:05:30|38824.6|38674.6|38836.8|38686.8|38838.2|38688.2|38824.6|38674.6|24
1623625540000|2021-06-13 23:05:40|38836.1|38686.1|38827.3|38677.3|38838.7|38688.7|38827.2|38677.2|27
1623625550000|2021-06-13 23:05:50|38826.3|38676.3|38846.1|38696.1|38846.1|38696.1|38825.8|38675.8|35
1623625560000|2021-06-13 23:06:00|38845.8|38695.8|38862.2|38712.2|38865.1|38715.1|38845.3|38695.3|35
1623625570000|2021-06-13 23:06:10|38859|38709|38875|38725|38875|38725|38859|38709|31
1623625580000|2021-06-13 23:06:20|38874.8|38724.8|38879.6|38729.6|38885.9|38735.9|38870.3|38720.3|32
1623625590000|2021-06-13 23:06:30|38879.5|38729.5|38878.4|38728.4|38882.5|38732.5|38877.8|38727.8|30
1623625600000|2021-06-13 23:06:40|38879.6|38729.6|38879.5|38729.5|38881.9|38731.9|38879.5|38729.5|21
1623625610000|2021-06-13 23:06:50|38880.4|38730.4|38868.2|38718.2|38881|38731|38868.2|38718.2|29
1623625620000|2021-06-13 23:07:00|38867.2|38717.2|38865.5|38715.5|38867.3|38717.3|38864.2|38714.2|22
1623625630000|2021-06-13 23:07:10|38865.7|38715.7|38860.2|38710.2|38866.5|38716.5|38860.2|38710.2|21
1623625640000|2021-06-13 23:07:20|38860.6|38710.6|38844.5|38694.5|38860.6|38710.6|38844.4|38694.4|28
1623625650000|2021-06-13 23:07:30|38844.4|38694.4|38830.9|38680.9|38844.6|38694.6|38830.9|38680.9|26
1623625660000|2021-06-13 23:07:40|38832.1|38682.1|38843|38693|38845.2|38695.2|38829.2|38679.2|32
1623625670000|2021-06-13 23:07:50|38844|38694|38854.1|38704.1|38854.1|38704.1|38843.2|38693.2|23
1623625680000|2021-06-13 23:08:00|38854.4|38704.4|38852|38702|38858.2|38708.2|38850.6|38700.6|17
1623625690000|2021-06-13 23:08:10|38853.6|38703.6|38857|38707|38858.1|38708.1|38850.6|38700.6|13
1623625700000|2021-06-13 23:08:20|38857.3|38707.3|38867.3|38717.3|38867.3|38717.3|38857.3|38707.3|29
1623625710000|2021-06-13 23:08:30|38867.2|38717.2|38847.2|38697.2|38867.3|38717.3|38847.2|38697.2|35
1623625720000|2021-06-13 23:08:40|38847|38697|38827.9|38677.9|38847|38697|38827.9|38677.9|35
1623625730000|2021-06-13 23:08:50|38829.2|38679.2|38822|38672|38829.2|38679.2|38820.3|38670.3|33
1623625740000|2021-06-13 23:09:00|38821.5|38671.5|38829.7|38679.7|38829.7|38679.7|38821.5|38671.5|32
1623625750000|2021-06-13 23:09:10|38834.3|38684.3|38837.8|38687.8|38849.3|38699.3|38833.2|38683.2|28
1623625760000|2021-06-13 23:09:20|38837.7|38687.7|38849.5|38699.5|38850.1|38700.1|38831.6|38681.6|31
1623625770000|2021-06-13 23:09:30|38853|38703|38850.5|38700.5|38854.5|38704.5|38848.6|38698.6|32
1623625780000|2021-06-13 23:09:40|38849.7|38699.7|38849.1|38699.1|38851.1|38701.1|38848.6|38698.6|27
1623625790000|2021-06-13 23:09:50|38849.3|38699.3|38849.4|38699.4|38851.8|38701.8|38849.1|38699.1|22
1623625800000|2021-06-13 23:10:00|38849.5|38699.5|38861.3|38711.3|38863.2|38713.2|38849.4|38699.4|20
1623625810000|2021-06-13 23:10:10|38860.7|38710.7|38855.2|38705.2|38861|38711|38855.2|38705.2|26
1623625820000|2021-06-13 23:10:20|38855.9|38705.9|38859.3|38709.3|38862.6|38712.6|38855.7|38705.7|22
1623625830000|2021-06-13 23:10:30|38861.5|38711.5|38875.1|38725.1|38878.4|38728.4|38861.2|38711.2|32
1623625840000|2021-06-13 23:10:40|38873.6|38723.6|38873.1|38723.1|38875.3|38725.3|38872.7|38722.7|26
1623625850000|2021-06-13 23:10:50|38872.9|38722.9|38875|38725|38875|38725|38872.9|38722.9|3
1623625860000|2021-06-13 23:11:00|38874.1|38724.1|38854.5|38704.5|38875|38725|38854.5|38704.5|16
1623625870000|2021-06-13 23:11:10|38850.3|38700.3|38853.8|38703.8|38855.5|38705.5|38846.5|38696.5|25
1623625880000|2021-06-13 23:11:20|38853|38703|38851.4|38701.4|38853.1|38703.1|38851.4|38701.4|7
1623625890000|2021-06-13 23:11:30|38852|38702|38851.8|38701.8|38852|38702|38840.2|38690.2|27
1623625900000|2021-06-13 23:11:40|38851.4|38701.4|38859.8|38709.8|38860.8|38710.8|38851.2|38701.2|23
1623625910000|2021-06-13 23:11:50|38859.7|38709.7|38857.1|38707.1|38859.7|38709.7|38857.1|38707.1|18
1623625920000|2021-06-13 23:12:00|38857|38707|38856.4|38706.4|38857.7|38707.7|38856.2|38706.2|14
1623625930000|2021-06-13 23:12:10|38856|38706|38868.8|38718.8|38869.5|38719.5|38855|38705|32
1623625940000|2021-06-13 23:12:20|38866.4|38716.4|38869.1|38719.1|38870.3|38720.3|38861.4|38711.4|34
1623625950000|2021-06-13 23:12:30|38869.2|38719.2|38855.5|38705.5|38871.7|38721.7|38855.4|38705.4|31
1623625960000|2021-06-13 23:12:40|38856.1|38706.1|38846.3|38696.3|38856.6|38706.6|38846.3|38696.3|33
1623625970000|2021-06-13 23:12:50|38844.4|38694.4|38842.5|38692.5|38845.4|38695.4|38837.7|38687.7|37
1623625980000|2021-06-13 23:13:00|38842.8|38692.8|38834.4|38684.4|38845.2|38695.2|38827|38677|32
1623625990000|2021-06-13 23:13:10|38834.3|38684.3|38845.9|38695.9|38846.1|38696.1|38834.3|38684.3|28
1623626000000|2021-06-13 23:13:20|38846|38696|38847.2|38697.2|38850|38700|38841.4|38691.4|28
1623626010000|2021-06-13 23:13:30|38847.5|38697.5|38850.4|38700.4|38852.2|38702.2|38846.5|38696.5|27
1623626020000|2021-06-13 23:13:40|38851.3|38701.3|38853.2|38703.2|38853.2|38703.2|38849.3|38699.3|8
1623626030000|2021-06-13 23:13:50|38852.4|38702.4|38862.6|38712.6|38862.6|38712.6|38852.4|38702.4|4
1623626040000|2021-06-13 23:14:00|38863.1|38713.1|38847.7|38697.7|38863.3|38713.3|38847|38697|30
1623626050000|2021-06-13 23:14:10|38847.6|38697.6|38845.4|38695.4|38847.6|38697.6|38843.6|38693.6|31
1623626060000|2021-06-13 23:14:20|38845.5|38695.5|38847.2|38697.2|38848.8|38698.8|38845.1|38695.1|32
1623626070000|2021-06-13 23:14:30|38848.2|38698.2|38849|38699|38849.9|38699.9|38847.1|38697.1|15
1623626080000|2021-06-13 23:14:40|38850.8|38700.8|38851.8|38701.8|38852.6|38702.6|38850.8|38700.8|10
1623626090000|2021-06-13 23:14:50|38851|38701|38851.3|38701.3|38851.9|38701.9|38849.8|38699.8|15
1623626100000|2021-06-13 23:15:00|38851.4|38701.4|38854.5|38704.5|38857.1|38707.1|38849.6|38699.6|22
1623626110000|2021-06-13 23:15:10|38854.7|38704.7|38861|38711|38862.8|38712.8|38851.2|38701.2|16
1623626120000|2021-06-13 23:15:20|38857.5|38707.5|38864.2|38714.2|38864.2|38714.2|38857.5|38707.5|26
1623626130000|2021-06-13 23:15:30|38865.8|38715.8|38866.1|38716.1|38866.1|38716.1|38863.9|38713.9|30
1623626140000|2021-06-13 23:15:40|38867.1|38717.1|38875|38725|38875.6|38725.6|38865.4|38715.4|27
1623626150000|2021-06-13 23:15:50|38876|38726|38873.3|38723.3|38877.4|38727.4|38872.9|38722.9|30
1623626160000|2021-06-13 23:16:00|38874.8|38724.8|38888.9|38738.9|38891.2|38741.2|38872|38722|37
1623626170000|2021-06-13 23:16:10|38889|38739|38891.9|38741.9|38891.9|38741.9|38879|38729|36
1623626180000|2021-06-13 23:16:20|38892.3|38742.3|38888.1|38738.1|38892.3|38742.3|38883.9|38733.9|26
1623626190000|2021-06-13 23:16:30|38885.7|38735.7|38890.3|38740.3|38898.4|38748.4|38880.8|38730.8|32
1623626200000|2021-06-13 23:16:40|38886.5|38736.5|38903.3|38753.3|38903.3|38753.3|38885.8|38735.8|35
1623626210000|2021-06-13 23:16:50|38903.5|38753.5|38899.8|38749.8|38906.2|38756.2|38899.8|38749.8|24
1623626220000|2021-06-13 23:17:00|38894.6|38744.6|38897.1|38747.1|38897.4|38747.4|38892.5|38742.5|34
1623626230000|2021-06-13 23:17:10|38896.7|38746.7|38907.4|38757.4|38908.1|38758.1|38896.7|38746.7|32
1623626240000|2021-06-13 23:17:20|38907.2|38757.2|38905.8|38755.8|38908.2|38758.2|38905.2|38755.2|20
1623626250000|2021-06-13 23:17:30|38906.2|38756.2|38913.6|38763.6|38916.9|38766.9|38906.2|38756.2|29
1623626260000|2021-06-13 23:17:40|38914.4|38764.4|38897.6|38747.6|38914.7|38764.7|38894.9|38744.9|31
1623626270000|2021-06-13 23:17:50|38898.1|38748.1|38903.7|38753.7|38909.5|38759.5|38897.2|38747.2|15
1623626280000|2021-06-13 23:18:00|38911.7|38761.7|38903.4|38753.4|38912.7|38762.7|38900.6|38750.6|18
1623626290000|2021-06-13 23:18:10|38903.5|38753.5|38902.2|38752.2|38903.6|38753.6|38900.8|38750.8|25
1623626300000|2021-06-13 23:18:20|38901.6|38751.6|38901.3|38751.3|38904.1|38754.1|38901.3|38751.3|23
1623626310000|2021-06-13 23:18:30|38902.1|38752.1|38900.7|38750.7|38908.2|38758.2|38899.5|38749.5|24
1623626320000|2021-06-13 23:18:40|38901.1|38751.1|38907.5|38757.5|38912.1|38762.1|38901.1|38751.1|22
1623626330000|2021-06-13 23:18:50|38907.6|38757.6|38915.7|38765.7|38916.4|38766.4|38907.3|38757.3|14
1623626340000|2021-06-13 23:19:00|38915.4|38765.4|38918.3|38768.3|38920|38770|38915.4|38765.4|31
1623626350000|2021-06-13 23:19:10|38918.4|38768.4|38911.9|38761.9|38918.4|38768.4|38911.3|38761.3|31
1623626360000|2021-06-13 23:19:20|38911.5|38761.5|38909.4|38759.4|38912.9|38762.9|38909.4|38759.4|35
1623626370000|2021-06-13 23:19:30|38909.1|38759.1|38908.4|38758.4|38909.1|38759.1|38907.1|38757.1|34
1623626380000|2021-06-13 23:19:40|38908.9|38758.9|38919.9|38769.9|38920.1|38770.1|38908.9|38758.9|18
1623626390000|2021-06-13 23:19:50|38919.1|38769.1|38924|38774|38924|38774|38919.1|38769.1|2
1623626400000|2021-06-13 23:20:00|38912.1|38762.1|38923.8|38773.8|38924.6|38774.6|38910.9|38760.9|22
1623626410000|2021-06-13 23:20:10|38924.3|38774.3|38930.1|38780.1|38932.2|38782.2|38923.2|38773.2|20
1623626420000|2021-06-13 23:20:20|38930.5|38780.5|38926.1|38776.1|38931.4|38781.4|38925.5|38775.5|24
1623626430000|2021-06-13 23:20:30|38927.3|38777.3|38936.6|38786.6|38936.6|38786.6|38926.9|38776.9|18
1623626440000|2021-06-13 23:20:40|38937.8|38787.8|38939.2|38789.2|38942.3|38792.3|38936.1|38786.1|26
1623626450000|2021-06-13 23:20:50|38942.2|38792.2|38952.6|38802.6|38972|38822|38931.2|38781.2|33
1623626460000|2021-06-13 23:21:00|38955.3|38805.3|38968.6|38818.6|38968.6|38818.6|38951.3|38801.3|23
1623626470000|2021-06-13 23:21:10|38969|38819|38969.9|38819.9|38969.9|38819.9|38968.4|38818.4|14
1623626480000|2021-06-13 23:21:20|38970.3|38820.3|38973.5|38823.5|38973.8|38823.8|38969.7|38819.7|23
1623626490000|2021-06-13 23:21:30|38973.7|38823.7|38977.3|38827.3|38977.7|38827.7|38972.4|38822.4|27
1623626500000|2021-06-13 23:21:40|38976.9|38826.9|38977.8|38827.8|38978.6|38828.6|38976.9|38826.9|13
1623626510000|2021-06-13 23:21:50|38972.9|38822.9|38966.8|38816.8|38973.4|38823.4|38963.4|38813.4|27
1623626520000|2021-06-13 23:22:00|38977.3|38827.3|38975.3|38825.3|38981.7|38831.7|38975.3|38825.3|24
1623626530000|2021-06-13 23:22:10|38976.2|38826.2|38970.9|38820.9|38982.1|38832.1|38970.6|38820.6|29
1623626540000|2021-06-13 23:22:20|38972.1|38822.1|38968.9|38818.9|38972.1|38822.1|38966.8|38816.8|20
1623626550000|2021-06-13 23:22:30|38969.2|38819.2|38968.4|38818.4|38970.2|38820.2|38963.9|38813.9|21
1623626560000|2021-06-13 23:22:40|38971.8|38821.8|38976.1|38826.1|38978.3|38828.3|38970.7|38820.7|36
1623626570000|2021-06-13 23:22:50|38975.2|38825.2|38982.3|38832.3|38982.9|38832.9|38974|38824|20
1623626580000|2021-06-13 23:23:00|38982.2|38832.2|38976.8|38826.8|38982.8|38832.8|38976.8|38826.8|27
1623626590000|2021-06-13 23:23:10|38977.6|38827.6|38968.2|38818.2|38977.7|38827.7|38968|38818|23
1623626600000|2021-06-13 23:23:20|38969|38819|38964.3|38814.3|38971|38821|38964.1|38814.1|27
1623626610000|2021-06-13 23:23:30|38959.1|38809.1|38956.8|38806.8|38960.6|38810.6|38956.1|38806.1|20
1623626620000|2021-06-13 23:23:40|38956.3|38806.3|38960.7|38810.7|38962.7|38812.7|38956.2|38806.2|22
1623626630000|2021-06-13 23:23:50|38961.2|38811.2|38961.1|38811.1|38962.8|38812.8|38960.8|38810.8|28
1623626640000|2021-06-13 23:24:00|38960.7|38810.7|38960.9|38810.9|38961.5|38811.5|38960.4|38810.4|31
1623626650000|2021-06-13 23:24:10|38960.6|38810.6|38961.4|38811.4|38962.4|38812.4|38960.1|38810.1|17
1623626660000|2021-06-13 23:24:20|38961.5|38811.5|38961.2|38811.2|38962.3|38812.3|38959.2|38809.2|21
1623626670000|2021-06-13 23:24:30|38961.3|38811.3|38992.8|38842.8|38994.3|38844.3|38960.7|38810.7|32
1623626680000|2021-06-13 23:24:40|38993.3|38843.3|38987.7|38837.7|38993.3|38843.3|38981.3|38831.3|37
1623626690000|2021-06-13 23:24:50|38987.6|38837.6|38987.3|38837.3|38988.8|38838.8|38985.4|38835.4|34
1623626700000|2021-06-13 23:25:00|38988|38838|38992.7|38842.7|38992.8|38842.8|38985.5|38835.5|32
1623626710000|2021-06-13 23:25:10|38993|38843|39006.1|38856.1|39006.1|38856.1|38992.4|38842.4|36
1623626720000|2021-06-13 23:25:20|39003.3|38853.3|39017.9|38867.9|39022.2|38872.2|38994|38844|30
1623626730000|2021-06-13 23:25:30|39017.5|38867.5|39023.5|38873.5|39024.5|38874.5|39010.4|38860.4|36
1623626740000|2021-06-13 23:25:40|39024.6|38874.6|39024|38874|39025|38875|39019|38869|33
1623626750000|2021-06-13 23:25:50|39024.3|38874.3|39016|38866|39039.5|38889.5|39016|38866|33
1623626760000|2021-06-13 23:26:00|39014|38864|39009|38859|39018.7|38868.7|39009|38859|20
1623626770000|2021-06-13 23:26:10|39009.3|38859.3|39009.8|38859.8|39010.6|38860.6|39007.1|38857.1|30
1623626780000|2021-06-13 23:26:20|39008.9|38858.9|39015.2|38865.2|39019.2|38869.2|39008.6|38858.6|32
1623626790000|2021-06-13 23:26:30|39014.9|38864.9|39015.9|38865.9|39016.2|38866.2|39013.8|38863.8|30
1623626800000|2021-06-13 23:26:40|39023.4|38873.4|39028.3|38878.3|39028.3|38878.3|39023.4|38873.4|28
1623626810000|2021-06-13 23:26:50|39028.8|38878.8|39029.2|38879.2|39030|38880|39014.7|38864.7|17
1623626820000|2021-06-13 23:27:00|39030|38880|39028.9|38878.9|39031.7|38881.7|39028.1|38878.1|21
1623626830000|2021-06-13 23:27:10|39029.6|38879.6|39031.5|38881.5|39034|38884|39027.7|38877.7|28
1623626840000|2021-06-13 23:27:20|39030.9|38880.9|39029.8|38879.8|39033.5|38883.5|39028.3|38878.3|30
1623626850000|2021-06-13 23:27:30|39028.5|38878.5|39031.1|38881.1|39031.1|38881.1|39027.7|38877.7|18
1623626860000|2021-06-13 23:27:40|39031.3|38881.3|39015.6|38865.6|39032.1|38882.1|39015.6|38865.6|33
1623626870000|2021-06-13 23:27:50|39015|38865|39009.3|38859.3|39020.6|38870.6|39009.3|38859.3|34
1623626880000|2021-06-13 23:28:00|39003.9|38853.9|39002.3|38852.3|39003.9|38853.9|38993.9|38843.9|20
1623626890000|2021-06-13 23:28:10|39002.7|38852.7|39004.3|38854.3|39004.7|38854.7|39002.7|38852.7|27
1623626900000|2021-06-13 23:28:20|39003.9|38853.9|38997.1|38847.1|39003.9|38853.9|38996.4|38846.4|17
1623626910000|2021-06-13 23:28:30|38996.3|38846.3|38987.1|38837.1|39000.6|38850.6|38986.8|38836.8|30
1623626920000|2021-06-13 23:28:40|38984.3|38834.3|38975.1|38825.1|38984.3|38834.3|38975.1|38825.1|13
1623626930000|2021-06-13 23:28:50|38975.6|38825.6|38970|38820|38975.6|38825.6|38967.9|38817.9|23
1623626940000|2021-06-13 23:29:00|38968.5|38818.5|38977.7|38827.7|38979.7|38829.7|38962.9|38812.9|30
1623626950000|2021-06-13 23:29:10|38978|38828|38982.2|38832.2|38990.6|38840.6|38975.1|38825.1|32
1623626960000|2021-06-13 23:29:20|38985.3|38835.3|38982.3|38832.3|38985.8|38835.8|38978|38828|26
1623626970000|2021-06-13 23:29:30|38980.7|38830.7|38971.1|38821.1|38984|38834|38970.4|38820.4|29
1623626980000|2021-06-13 23:29:40|38971.4|38821.4|38977.2|38827.2|38977.2|38827.2|38971.2|38821.2|14
1623626990000|2021-06-13 23:29:50|38977|38827|38977.1|38827.1|38977.2|38827.2|38974.9|38824.9|33
1623627000000|2021-06-13 23:30:00|38977.5|38827.5|38975.7|38825.7|38980.8|38830.8|38975.4|38825.4|36
1623627010000|2021-06-13 23:30:10|38975.6|38825.6|38975.5|38825.5|38976.5|38826.5|38973.4|38823.4|24
1623627020000|2021-06-13 23:30:20|38975.6|38825.6|38974.5|38824.5|38975.6|38825.6|38974.5|38824.5|8
1623627030000|2021-06-13 23:30:30|38975.3|38825.3|38975.7|38825.7|38976.3|38826.3|38974.1|38824.1|24
1623627040000|2021-06-13 23:30:40|38975|38825|38976.8|38826.8|38982.6|38832.6|38974.6|38824.6|29
1623627050000|2021-06-13 23:30:50|38977|38827|38977.1|38827.1|38977.2|38827.2|38975.2|38825.2|16
1623627060000|2021-06-13 23:31:00|38976.7|38826.7|38977.3|38827.3|38977.7|38827.7|38974.9|38824.9|19
1623627070000|2021-06-13 23:31:10|38976.7|38826.7|38980.3|38830.3|38980.6|38830.6|38976|38826|21
1623627080000|2021-06-13 23:31:20|38980.4|38830.4|38989.7|38839.7|38989.7|38839.7|38979.9|38829.9|26
1623627090000|2021-06-13 23:31:30|38989.8|38839.8|38987|38837|38995.6|38845.6|38983.3|38833.3|25
1623627100000|2021-06-13 23:31:40|38986.9|38836.9|38984.8|38834.8|38986.9|38836.9|38981.7|38831.7|22
1623627110000|2021-06-13 23:31:50|38982.9|38832.9|38985.4|38835.4|38987.8|38837.8|38981.9|38831.9|25
1623627120000|2021-06-13 23:32:00|38985.1|38835.1|38972.3|38822.3|38985.8|38835.8|38970.9|38820.9|28
1623627130000|2021-06-13 23:32:10|38971.5|38821.5|38970|38820|38974.4|38824.4|38967.3|38817.3|25
1623627140000|2021-06-13 23:32:20|38969.9|38819.9|38965.5|38815.5|38974.4|38824.4|38965.5|38815.5|22
1623627150000|2021-06-13 23:32:30|38964.8|38814.8|38961.4|38811.4|38965.5|38815.5|38960.8|38810.8|18
1623627160000|2021-06-13 23:32:40|38962.1|38812.1|38958.1|38808.1|38964.3|38814.3|38957.9|38807.9|19
1623627170000|2021-06-13 23:32:50|38959.9|38809.9|38950|38800|38959.9|38809.9|38949.6|38799.6|27
1623627180000|2021-06-13 23:33:00|38950.1|38800.1|38948.4|38798.4|38952.1|38802.1|38948.1|38798.1|23
1623627190000|2021-06-13 23:33:10|38948.8|38798.8|38956.5|38806.5|38956.5|38806.5|38948.6|38798.6|19
1623627200000|2021-06-13 23:33:20|38957.2|38807.2|38956.4|38806.4|38957.2|38807.2|38956.4|38806.4|2
1623627210000|2021-06-13 23:33:30|38957.1|38807.1|38957|38807|38957.2|38807.2|38954.5|38804.5|12
1623627220000|2021-06-13 23:33:40|38957.6|38807.6|38959.9|38809.9|38971.1|38821.1|38957.6|38807.6|25
1623627230000|2021-06-13 23:33:50|38962.5|38812.5|38984.2|38834.2|38996.3|38846.3|38956.1|38806.1|32
1623627240000|2021-06-13 23:34:00|38984.5|38834.5|38998|38848|38998|38848|38973.3|38823.3|25
1623627250000|2021-06-13 23:34:10|38995.4|38845.4|39004.4|38854.4|39005.8|38855.8|38991.9|38841.9|22
1623627260000|2021-06-13 23:34:20|39007.6|38857.6|39003.8|38853.8|39007.6|38857.6|39002.9|38852.9|13
1623627270000|2021-06-13 23:34:30|39004.2|38854.2|38997.1|38847.1|39007.9|38857.9|38996.9|38846.9|16
1623627280000|2021-06-13 23:34:40|38996|38846|38994|38844|38997|38847|38992.7|38842.7|24
1623627290000|2021-06-13 23:34:50|38994.1|38844.1|38997|38847|38997|38847|38993.3|38843.3|22
1623627300000|2021-06-13 23:35:00|38997.4|38847.4|38988.3|38838.3|38997.4|38847.4|38984.2|38834.2|8
1623627310000|2021-06-13 23:35:10|38986.3|38836.3|38984.9|38834.9|38986.3|38836.3|38978.5|38828.5|14
1623627320000|2021-06-13 23:35:20|38984.2|38834.2|38970.7|38820.7|38984.5|38834.5|38970.7|38820.7|18
1623627330000|2021-06-13 23:35:30|38973.3|38823.3|38960|38810|38975|38825|38959.9|38809.9|36
1623627340000|2021-06-13 23:35:40|38960.5|38810.5|38972.6|38822.6|38972.6|38822.6|38960|38810|19
1623627350000|2021-06-13 23:35:50|38972.9|38822.9|38970.9|38820.9|38976|38826|38969.9|38819.9|35
1623627360000|2021-06-13 23:36:00|38970|38820|38964.7|38814.7|38970.3|38820.3|38962.8|38812.8|28
1623627370000|2021-06-13 23:36:10|38963.2|38813.2|38961.8|38811.8|38968.2|38818.2|38961.8|38811.8|25
1623627380000|2021-06-13 23:36:20|38962.6|38812.6|38952.7|38802.7|38962.6|38812.6|38952.7|38802.7|23
1623627390000|2021-06-13 23:36:30|38951.6|38801.6|38959.3|38809.3|38960.5|38810.5|38947.6|38797.6|37
1623627400000|2021-06-13 23:36:40|38958.4|38808.4|38962.3|38812.3|38962.3|38812.3|38957.1|38807.1|22
1623627410000|2021-06-13 23:36:50|38961.4|38811.4|38960.9|38810.9|38965.4|38815.4|38960.8|38810.8|18
1623627420000|2021-06-13 23:37:00|38961.1|38811.1|38955.1|38805.1|38961.9|38811.9|38955.1|38805.1|26
1623627430000|2021-06-13 23:37:10|38954.8|38804.8|38949.6|38799.6|38955.1|38805.1|38949.6|38799.6|17
1623627440000|2021-06-13 23:37:20|38950.4|38800.4|38949.8|38799.8|38950.4|38800.4|38947.6|38797.6|16
1623627450000|2021-06-13 23:37:30|38949.7|38799.7|38949.3|38799.3|38950.6|38800.6|38947.5|38797.5|13
1623627460000|2021-06-13 23:37:40|38948.9|38798.9|38945.7|38795.7|38950.2|38800.2|38942.2|38792.2|27
1623627470000|2021-06-13 23:37:50|38944.6|38794.6|38940.4|38790.4|38945.1|38795.1|38940.4|38790.4|24
1623627480000|2021-06-13 23:38:00|38942.1|38792.1|38949.4|38799.4|38949.4|38799.4|38941|38791|20
1623627490000|2021-06-13 23:38:10|38949.3|38799.3|38942.6|38792.6|38950.7|38800.7|38942.6|38792.6|23
1623627500000|2021-06-13 23:38:20|38942.5|38792.5|38935.6|38785.6|38950.6|38800.6|38931.8|38781.8|26
1623627510000|2021-06-13 23:38:30|38933.3|38783.3|38933.1|38783.1|38933.9|38783.9|38930.1|38780.1|26
1623627520000|2021-06-13 23:38:40|38932.8|38782.8|38930.9|38780.9|38933.5|38783.5|38930.8|38780.8|18
1623627530000|2021-06-13 23:38:50|38931.8|38781.8|38933.6|38783.6|38937.3|38787.3|38930.2|38780.2|18
1623627540000|2021-06-13 23:39:00|38933.4|38783.4|38933.4|38783.4|38935.8|38785.8|38931.3|38781.3|14
1623627550000|2021-06-13 23:39:10|38931.2|38781.2|38929.9|38779.9|38934.6|38784.6|38929.9|38779.9|15
1623627560000|2021-06-13 23:39:20|38929.2|38779.2|38930.4|38780.4|38931.1|38781.1|38928.9|38778.9|21
1623627570000|2021-06-13 23:39:30|38930.5|38780.5|38928.8|38778.8|38931.1|38781.1|38928.8|38778.8|10
1623627580000|2021-06-13 23:39:40|38932.3|38782.3|38926.2|38776.2|38932.3|38782.3|38925.8|38775.8|21
1623627590000|2021-06-13 23:39:50|38927.5|38777.5|38927.1|38777.1|38927.5|38777.5|38926.2|38776.2|9
1623627600000|2021-06-13 23:40:00|38926.5|38776.5|38937|38787|38958.3|38808.3|38925.8|38775.8|39
1623627610000|2021-06-13 23:40:10|38935.3|38785.3|38944.5|38794.5|38945|38795|38933.9|38783.9|33
1623627620000|2021-06-13 23:40:20|38945|38795|38943.6|38793.6|38946.9|38796.9|38942.5|38792.5|30
1623627630000|2021-06-13 23:40:30|38942.8|38792.8|38943.8|38793.8|38944.5|38794.5|38942.8|38792.8|20
1623627640000|2021-06-13 23:40:40|38948.9|38798.9|38945|38795|38951|38801|38945|38795|23
1623627650000|2021-06-13 23:40:50|38945.6|38795.6|38942.4|38792.4|38945.6|38795.6|38941.3|38791.3|23
1623627660000|2021-06-13 23:41:00|38942.1|38792.1|38935.4|38785.4|38942.8|38792.8|38934.9|38784.9|26
1623627670000|2021-06-13 23:41:10|38936.1|38786.1|38929|38779|38936.3|38786.3|38929|38779|15
1623627680000|2021-06-13 23:41:20|38929.4|38779.4|38930.3|38780.3|38931|38781|38928.4|38778.4|13
1623627690000|2021-06-13 23:41:30|38930.8|38780.8|38926.6|38776.6|38932.4|38782.4|38926.6|38776.6|15
1623627700000|2021-06-13 23:41:40|38926.7|38776.7|38925.7|38775.7|38926.7|38776.7|38920.2|38770.2|12
1623627710000|2021-06-13 23:41:50|38925.1|38775.1|38921.7|38771.7|38925.1|38775.1|38920|38770|23
1623627720000|2021-06-13 23:42:00|38921.3|38771.3|38915.9|38765.9|38921.9|38771.9|38900.5|38750.5|30
1623627730000|2021-06-13 23:42:10|38915.7|38765.7|38919.1|38769.1|38923.4|38773.4|38913.5|38763.5|33
1623627740000|2021-06-13 23:42:20|38917.6|38767.6|38916.3|38766.3|38917.6|38767.6|38913.4|38763.4|23
1623627750000|2021-06-13 23:42:30|38916.5|38766.5|38915.7|38765.7|38926.3|38776.3|38914.6|38764.6|22
1623627760000|2021-06-13 23:42:40|38914.3|38764.3|38914|38764|38918.3|38768.3|38913.2|38763.2|32
1623627770000|2021-06-13 23:42:50|38913.8|38763.8|38925.9|38775.9|38927.3|38777.3|38912.5|38762.5|32
1623627780000|2021-06-13 23:43:00|38926.5|38776.5|38926.2|38776.2|38929.6|38779.6|38924.4|38774.4|22
1623627790000|2021-06-13 23:43:10|38925|38775|38908.4|38758.4|38926.3|38776.3|38908.3|38758.3|29
1623627800000|2021-06-13 23:43:20|38908.6|38758.6|38909.3|38759.3|38909.3|38759.3|38900.6|38750.6|31
1623627810000|2021-06-13 23:43:30|38908.6|38758.6|38902.1|38752.1|38908.6|38758.6|38901.2|38751.2|32
1623627820000|2021-06-13 23:43:40|38902.2|38752.2|38899|38749|38902.6|38752.6|38899|38749|18
1623627830000|2021-06-13 23:43:50|38899.4|38749.4|38896.5|38746.5|38899.7|38749.7|38896.2|38746.2|13
1623627840000|2021-06-13 23:44:00|38896.1|38746.1|38881.3|38731.3|38896.5|38746.5|38881.3|38731.3|26
1623627850000|2021-06-13 23:44:10|38883.3|38733.3|38879.8|38729.8|38883.3|38733.3|38877.7|38727.7|32
1623627860000|2021-06-13 23:44:20|38879|38729|38875.1|38725.1|38883.8|38733.8|38874.2|38724.2|30
1623627870000|2021-06-13 23:44:30|38875.2|38725.2|38877.2|38727.2|38882.8|38732.8|38872.2|38722.2|29
1623627880000|2021-06-13 23:44:40|38882.1|38732.1|38874.3|38724.3|38882.7|38732.7|38874.3|38724.3|32
1623627890000|2021-06-13 23:44:50|38874.4|38724.4|38874.3|38724.3|38875.1|38725.1|38873.6|38723.6|22
1623627900000|2021-06-13 23:45:00|38874.4|38724.4|38880.5|38730.5|38880.5|38730.5|38873.8|38723.8|31
1623627910000|2021-06-13 23:45:10|38881.4|38731.4|38883.5|38733.5|38884.6|38734.6|38878.8|38728.8|13
1623627920000|2021-06-13 23:45:20|38881|38731|38880.2|38730.2|38883.3|38733.3|38880|38730|11
1623627930000|2021-06-13 23:45:30|38881.2|38731.2|38874.6|38724.6|38881.5|38731.5|38874|38724|22
1623627940000|2021-06-13 23:45:40|38874.5|38724.5|38860.4|38710.4|38875.3|38725.3|38856.8|38706.8|30
1623627950000|2021-06-13 23:45:50|38859.8|38709.8|38870.3|38720.3|38870.8|38720.8|38859.8|38709.8|18
1623627960000|2021-06-13 23:46:00|38871.3|38721.3|38866.5|38716.5|38875.3|38725.3|38865.9|38715.9|28
1623627970000|2021-06-13 23:46:10|38866.9|38716.9|38869.3|38719.3|38870.4|38720.4|38865.6|38715.6|22
1623627980000|2021-06-13 23:46:20|38866.8|38716.8|38861.9|38711.9|38867.6|38717.6|38861.9|38711.9|23
1623627990000|2021-06-13 23:46:30|38861.8|38711.8|38865.7|38715.7|38865.7|38715.7|38861.8|38711.8|21
1623628000000|2021-06-13 23:46:40|38865.3|38715.3|38865.3|38715.3|38867.8|38717.8|38865.3|38715.3|12
1623628010000|2021-06-13 23:46:50|38867.8|38717.8|38880.3|38730.3|38885.6|38735.6|38867.8|38717.8|24
1623628020000|2021-06-13 23:47:00|38879.8|38729.8|38881.6|38731.6|38885.1|38735.1|38870.7|38720.7|31
1623628030000|2021-06-13 23:47:10|38881.3|38731.3|38877.7|38727.7|38883.6|38733.6|38877.5|38727.5|34
1623628040000|2021-06-13 23:47:20|38877.4|38727.4|38880.4|38730.4|38882.3|38732.3|38877.4|38727.4|28
1623628050000|2021-06-13 23:47:30|38880.1|38730.1|38882.8|38732.8|38891|38741|38880.1|38730.1|23
1623628060000|2021-06-13 23:47:40|38891.6|38741.6|38902.5|38752.5|38903.5|38753.5|38882.2|38732.2|22
1623628070000|2021-06-13 23:47:50|38901.3|38751.3|38901.8|38751.8|38903|38753|38899.1|38749.1|25
1623628080000|2021-06-13 23:48:00|38902.4|38752.4|38916.8|38766.8|38916.9|38766.9|38897.4|38747.4|16
1623628090000|2021-06-13 23:48:10|38914.4|38764.4|38913.2|38763.2|38916.7|38766.7|38904.5|38754.5|26
1623628100000|2021-06-13 23:48:20|38912.3|38762.3|38910|38760|38914.7|38764.7|38904.6|38754.6|29
1623628110000|2021-06-13 23:48:30|38909.7|38759.7|38917.6|38767.6|38918.5|38768.5|38908.1|38758.1|23
1623628120000|2021-06-13 23:48:40|38916.7|38766.7|38926.5|38776.5|38927.9|38777.9|38916.7|38766.7|14
1623628130000|2021-06-13 23:48:50|38926.1|38776.1|38936|38786|38936.1|38786.1|38920.3|38770.3|36
1623628140000|2021-06-13 23:49:00|38935.4|38785.4|38937.6|38787.6|38938.4|38788.4|38932.9|38782.9|29
1623628150000|2021-06-13 23:49:10|38938.7|38788.7|38943|38793|38943|38793|38936.3|38786.3|14
1623628160000|2021-06-13 23:49:20|38936.8|38786.8|38931.4|38781.4|38937.8|38787.8|38931.4|38781.4|24
1623628170000|2021-06-13 23:49:30|38931.2|38781.2|38935.7|38785.7|38936.7|38786.7|38930|38780|25
1623628180000|2021-06-13 23:49:40|38936.2|38786.2|38923.1|38773.1|38936.2|38786.2|38921.3|38771.3|31
1623628190000|2021-06-13 23:49:50|38922.9|38772.9|38924.6|38774.6|38926|38776|38922.9|38772.9|22
1623628200000|2021-06-13 23:50:00|38924.4|38774.4|38922.2|38772.2|38925.6|38775.6|38921.1|38771.1|21
1623628210000|2021-06-13 23:50:10|38921.1|38771.1|38934.8|38784.8|38937.3|38787.3|38921.1|38771.1|32
1623628220000|2021-06-13 23:50:20|38937.5|38787.5|38937.2|38787.2|38947.2|38797.2|38934.5|38784.5|26
1623628230000|2021-06-13 23:50:30|38937.3|38787.3|38951|38801|38951.4|38801.4|38937.3|38787.3|24
1623628240000|2021-06-13 23:50:40|38950.8|38800.8|38949|38799|38968.6|38818.6|38943|38793|27
1623628250000|2021-06-13 23:50:50|38945.9|38795.9|38948.9|38798.9|38952.8|38802.8|38945.4|38795.4|33
1623628260000|2021-06-13 23:51:00|38956.5|38806.5|38972.6|38822.6|38980.8|38830.8|38943.1|38793.1|29
1623628270000|2021-06-13 23:51:10|38971.1|38821.1|38983.8|38833.8|38983.8|38833.8|38969.9|38819.9|19
1623628280000|2021-06-13 23:51:20|38978.2|38828.2|38980.6|38830.6|38994.6|38844.6|38978.2|38828.2|33
1623628290000|2021-06-13 23:51:30|38986.1|38836.1|39026.5|38876.5|39026.5|38876.5|38978.6|38828.6|25
1623628300000|2021-06-13 23:51:40|39025.8|38875.8|39025.9|38875.9|39033.7|38883.7|39010.1|38860.1|38
1623628310000|2021-06-13 23:51:50|39026.1|38876.1|39021.1|38871.1|39026.8|38876.8|39017.3|38867.3|30
1623628320000|2021-06-13 23:52:00|39019.9|38869.9|39032.1|38882.1|39032.1|38882.1|39011.5|38861.5|28
1623628330000|2021-06-13 23:52:10|39032|38882|38996.6|38846.6|39032.3|38882.3|38996.4|38846.4|23
1623628340000|2021-06-13 23:52:20|38994.1|38844.1|39007|38857|39007|38857|38992.4|38842.4|31
1623628350000|2021-06-13 23:52:30|39006.6|38856.6|39000.1|38850.1|39007|38857|38997.7|38847.7|34
1623628360000|2021-06-13 23:52:40|38999.5|38849.5|38993.4|38843.4|39001.1|38851.1|38988.4|38838.4|32
1623628370000|2021-06-13 23:52:50|38992.7|38842.7|38991.5|38841.5|38993.2|38843.2|38990.4|38840.4|28
1623628380000|2021-06-13 23:53:00|38991.4|38841.4|39007.5|38857.5|39010.4|38860.4|38989.9|38839.9|29
1623628390000|2021-06-13 23:53:10|39008.5|38858.5|39009.4|38859.4|39011.3|38861.3|39008.5|38858.5|23
1623628400000|2021-06-13 23:53:20|39012.2|38862.2|39039.1|38889.1|39040.8|38890.8|39006|38856|33
1623628410000|2021-06-13 23:53:30|39039.8|38889.8|39036.9|38886.9|39039.8|38889.8|39035.7|38885.7|19
1623628420000|2021-06-13 23:53:40|39037.2|38887.2|39043.1|38893.1|39047.8|38897.8|39037.1|38887.1|24
1623628430000|2021-06-13 23:53:50|39046|38896|39043.9|38893.9|39046|38896|39040.3|38890.3|31
1623628440000|2021-06-13 23:54:00|39044.2|38894.2|39047|38897|39051.7|38901.7|39044.1|38894.1|30
1623628450000|2021-06-13 23:54:10|39047.1|38897.1|39078.1|38928.1|39090.2|38940.2|39045.7|38895.7|33
1623628460000|2021-06-13 23:54:20|39075|38925|39086.7|38936.7|39091.9|38941.9|39070.5|38920.5|33
1623628470000|2021-06-13 23:54:30|39086.5|38936.5|39109.9|38959.9|39115.3|38965.3|39086.5|38936.5|32
1623628480000|2021-06-13 23:54:40|39109.8|38959.8|39118.9|38968.9|39125.6|38975.6|39109.8|38959.8|27
1623628490000|2021-06-13 23:54:50|39121.7|38971.7|39112.3|38962.3|39121.7|38971.7|39112.2|38962.2|20
1623628500000|2021-06-13 23:55:00|39110.6|38960.6|39087.8|38937.8|39111.3|38961.3|39087.8|38937.8|26
1623628510000|2021-06-13 23:55:10|39087.6|38937.6|39064.2|38914.2|39090.6|38940.6|39064.2|38914.2|21
1623628520000|2021-06-13 23:55:20|39064.3|38914.3|39092.9|38942.9|39094.4|38944.4|39064.3|38914.3|29
1623628530000|2021-06-13 23:55:30|39092.3|38942.3|39105.6|38955.6|39108|38958|39085.3|38935.3|34
1623628540000|2021-06-13 23:55:40|39106.4|38956.4|39097.5|38947.5|39106.4|38956.4|39093.7|38943.7|29
1623628550000|2021-06-13 23:55:50|39094.6|38944.6|39107.2|38957.2|39111.8|38961.8|39094.6|38944.6|26
1623628560000|2021-06-13 23:56:00|39111.1|38961.1|39154.6|39004.6|39154.6|39004.6|39109.9|38959.9|37
1623628570000|2021-06-13 23:56:10|39154.7|39004.7|39175|39025|39177.4|39027.4|39153.6|39003.6|37
1623628580000|2021-06-13 23:56:20|39174.4|39024.4|39180.2|39030.2|39181|39031|39172.8|39022.8|28
1623628590000|2021-06-13 23:56:30|39177|39027|39187.6|39037.6|39200.3|39050.3|39176.4|39026.4|31
1623628600000|2021-06-13 23:56:40|39186.8|39036.8|39171.8|39021.8|39188.6|39038.6|39169.1|39019.1|28
1623628610000|2021-06-13 23:56:50|39172|39022|39195.2|39045.2|39198|39048|39172|39022|33
1623628620000|2021-06-13 23:57:00|39195|39045|39175.1|39025.1|39196.7|39046.7|39174.5|39024.5|26
1623628630000|2021-06-13 23:57:10|39175.4|39025.4|39161.8|39011.8|39175.8|39025.8|39161|39011|26
1623628640000|2021-06-13 23:57:20|39161.6|39011.6|39176.4|39026.4|39181|39031|39161.3|39011.3|34
1623628650000|2021-06-13 23:57:30|39176.3|39026.3|39183|39033|39188.7|39038.7|39175.1|39025.1|29
1623628660000|2021-06-13 23:57:40|39182.5|39032.5|39178.4|39028.4|39184.8|39034.8|39176.1|39026.1|33
1623628670000|2021-06-13 23:57:50|39178.9|39028.9|39170.7|39020.7|39179.2|39029.2|39170.7|39020.7|11
1623628680000|2021-06-13 23:58:00|39171.4|39021.4|39174.2|39024.2|39181.9|39031.9|39170.2|39020.2|37
1623628690000|2021-06-13 23:58:10|39174.1|39024.1|39174.8|39024.8|39178.5|39028.5|39173.9|39023.9|26
1623628700000|2021-06-13 23:58:20|39174.7|39024.7|39174.6|39024.6|39175.1|39025.1|39174.2|39024.2|26
1623628710000|2021-06-13 23:58:30|39176.4|39026.4|39186.4|39036.4|39192.7|39042.7|39176.4|39026.4|35
1623628720000|2021-06-13 23:58:40|39186.9|39036.9|39181.7|39031.7|39186.9|39036.9|39181.7|39031.7|20
1623628730000|2021-06-13 23:58:50|39182|39032|39178.8|39028.8|39184.1|39034.1|39178.8|39028.8|25
1623628740000|2021-06-13 23:59:00|39178.9|39028.9|39180.1|39030.1|39182.8|39032.8|39178.9|39028.9|23
1623628750000|2021-06-13 23:59:10|39179.7|39029.7|39170.9|39020.9|39180.5|39030.5|39170.9|39020.9|26
1623628760000|2021-06-13 23:59:20|39168.4|39018.4|39133.2|38983.2|39168.6|39018.6|39130.1|38980.1|31
1623628770000|2021-06-13 23:59:30|39132.8|38982.8|39101.9|38951.9|39132.8|38982.8|39101.9|38951.9|29
1623628780000|2021-06-13 23:59:40|39102.4|38952.4|39098.4|38948.4|39102.4|38952.4|39092.8|38942.8|28
1623628790000|2021-06-13 23:59:50|39095.9|38945.9|39089.6|38939.6|39103.1|38953.1|39088.8|38938.8|29
1623628800000|2021-06-14 00:00:00|39089.2|38939.2|39128.4|38978.4|39134.1|38984.1|39089.2|38939.2|36
1623628810000|2021-06-14 00:00:10|39128.1|38978.1|39184|39034|39184|39034|39120.5|38970.5|38
1623628820000|2021-06-14 00:00:20|39183.7|39033.7|39200.6|39050.6|39207.6|39057.6|39183.2|39033.2|37
1623628830000|2021-06-14 00:00:30|39201.8|39051.8|39215.2|39065.2|39215.4|39065.4|39201.3|39051.3|35
1623628840000|2021-06-14 00:00:40|39215.3|39065.3|39216.1|39066.1|39222.1|39072.1|39210.9|39060.9|36
1623628850000|2021-06-14 00:00:50|39215.5|39065.5|39204.7|39054.7|39215.5|39065.5|39202.3|39052.3|36
1623628860000|2021-06-14 00:01:00|39204.5|39054.5|39178.8|39028.8|39207.6|39057.6|39161.5|39011.5|36
1623628870000|2021-06-14 00:01:10|39177|39027|39143.1|38993.1|39177|39027|39143.1|38993.1|37
1623628880000|2021-06-14 00:01:20|39148.2|38998.2|39176.4|39026.4|39176.4|39026.4|39138.4|38988.4|35
1623628890000|2021-06-14 00:01:30|39178|39028|39181|39031|39187.8|39037.8|39177.1|39027.1|36
1623628900000|2021-06-14 00:01:40|39180.8|39030.8|39184.5|39034.5|39198.7|39048.7|39179.8|39029.8|33
1623628910000|2021-06-14 00:01:50|39183.3|39033.3|39181.4|39031.4|39183.3|39033.3|39168.3|39018.3|34
1623628920000|2021-06-14 00:02:00|39185|39035|39211.6|39061.6|39215.2|39065.2|39185|39035|29
1623628930000|2021-06-14 00:02:10|39210.6|39060.6|39204.3|39054.3|39214.2|39064.2|39181.9|39031.9|36
1623628940000|2021-06-14 00:02:20|39205|39055|39222.7|39072.7|39232|39082|39196.8|39046.8|37
1623628950000|2021-06-14 00:02:30|39222.9|39072.9|39241.6|39091.6|39242|39092|39222.9|39072.9|36
1623628960000|2021-06-14 00:02:40|39242.3|39092.3|39255.1|39105.1|39256.2|39106.2|39229.7|39079.7|36
1623628970000|2021-06-14 00:02:50|39260.6|39110.6|39265|39115|39265.9|39115.9|39259.3|39109.3|33
1623628980000|2021-06-14 00:03:00|39262.8|39112.8|39276.3|39126.3|39304.4|39154.4|39262.8|39112.8|39
1623628990000|2021-06-14 00:03:10|39277.2|39127.2|39277.1|39127.1|39281.7|39131.7|39265.4|39115.4|39
1623629000000|2021-06-14 00:03:20|39275.8|39125.8|39239.3|39089.3|39275.8|39125.8|39234.9|39084.9|35
1623629010000|2021-06-14 00:03:30|39238.2|39088.2|39229.8|39079.8|39238.2|39088.2|39215.5|39065.5|34
1623629020000|2021-06-14 00:03:40|39231|39081|39221.2|39071.2|39231|39081|39213.1|39063.1|38
1623629030000|2021-06-14 00:03:50|39221.8|39071.8|39206.6|39056.6|39223.3|39073.3|39206.6|39056.6|35
1623629040000|2021-06-14 00:04:00|39207.4|39057.4|39189.5|39039.5|39216.5|39066.5|39189.5|39039.5|38
1623629050000|2021-06-14 00:04:10|39191.2|39041.2|39165.8|39015.8|39208.5|39058.5|39162.7|39012.7|37
1623629060000|2021-06-14 00:04:20|39165.4|39015.4|39150.2|39000.2|39175.7|39025.7|39150.2|39000.2|36
1623629070000|2021-06-14 00:04:30|39149|38999|39123.3|38973.3|39154.9|39004.9|39123.3|38973.3|34
1623629080000|2021-06-14 00:04:40|39122.9|38972.9|39119|38969|39148.1|38998.1|39111.8|38961.8|39
1623629090000|2021-06-14 00:04:50|39134.8|38984.8|39077.9|38927.9|39134.8|38984.8|39075.2|38925.2|37
1623629100000|2021-06-14 00:05:00|39077.4|38927.4|39067.2|38917.2|39079.5|38929.5|39050.9|38900.9|38
1623629110000|2021-06-14 00:05:10|39068.1|38918.1|39079.4|38929.4|39080.8|38930.8|39066.8|38916.8|36
1623629120000|2021-06-14 00:05:20|39079.8|38929.8|39068.8|38918.8|39079.8|38929.8|39067.4|38917.4|32
1623629130000|2021-06-14 00:05:30|39068.9|38918.9|39052.6|38902.6|39076.3|38926.3|39052.6|38902.6|36
1623629140000|2021-06-14 00:05:40|39050.5|38900.5|39044.9|38894.9|39059.6|38909.6|39041.4|38891.4|38
1623629150000|2021-06-14 00:05:50|39045|38895|38986.4|38836.4|39050.3|38900.3|38985.8|38835.8|38
1623629160000|2021-06-14 00:06:00|38987|38837|38969.5|38819.5|38998.3|38848.3|38969.5|38819.5|35
1623629170000|2021-06-14 00:06:10|38967.7|38817.7|38966.1|38816.1|38982.7|38832.7|38956.4|38806.4|34
1623629180000|2021-06-14 00:06:20|38964.8|38814.8|38993.1|38843.1|38993.1|38843.1|38964.8|38814.8|37
1623629190000|2021-06-14 00:06:30|38996|38846|38991.9|38841.9|39007.6|38857.6|38989|38839|35
1623629200000|2021-06-14 00:06:40|38992.1|38842.1|38992.9|38842.9|38992.9|38842.9|38986.3|38836.3|26
1623629210000|2021-06-14 00:06:50|38992.6|38842.6|38994.5|38844.5|38995.8|38845.8|38989.8|38839.8|31
1623629220000|2021-06-14 00:07:00|38994.4|38844.4|39032.2|38882.2|39035.8|38885.8|38994.1|38844.1|37
1623629230000|2021-06-14 00:07:10|39026.5|38876.5|38993.1|38843.1|39026.5|38876.5|38992.9|38842.9|37
1623629240000|2021-06-14 00:07:20|38993|38843|38969.6|38819.6|38994|38844|38969.6|38819.6|28
1623629250000|2021-06-14 00:07:30|38969.5|38819.5|38966.7|38816.7|38970.8|38820.8|38964|38814|32
1623629260000|2021-06-14 00:07:40|38966.3|38816.3|38967.5|38817.5|38973|38823|38963.9|38813.9|34
1623629270000|2021-06-14 00:07:50|38967.2|38817.2|38974.8|38824.8|38976.2|38826.2|38958.4|38808.4|32
1623629280000|2021-06-14 00:08:00|38974.9|38824.9|38963.8|38813.8|38976.4|38826.4|38961.8|38811.8|36
1623629290000|2021-06-14 00:08:10|38964.1|38814.1|38974.7|38824.7|38975|38825|38962.8|38812.8|31
1623629300000|2021-06-14 00:08:20|38975|38825|38995.3|38845.3|38995.3|38845.3|38975|38825|36
1623629310000|2021-06-14 00:08:30|38993.7|38843.7|38993.2|38843.2|38997.9|38847.9|38990.6|38840.6|35
1623629320000|2021-06-14 00:08:40|38989.4|38839.4|38966.1|38816.1|38989.4|38839.4|38965.3|38815.3|33
1623629330000|2021-06-14 00:08:50|38963.9|38813.9|38970.6|38820.6|38972|38822|38963.3|38813.3|34
1623629340000|2021-06-14 00:09:00|38970|38820|38961.6|38811.6|38972.4|38822.4|38960.1|38810.1|36
1623629350000|2021-06-14 00:09:10|38961.9|38811.9|38979.7|38829.7|38980.8|38830.8|38960.5|38810.5|38
1623629360000|2021-06-14 00:09:20|38979.4|38829.4|38990.2|38840.2|38991.3|38841.3|38979.2|38829.2|36
1623629370000|2021-06-14 00:09:30|38991.2|38841.2|39016.2|38866.2|39016.2|38866.2|38990.5|38840.5|29
1623629380000|2021-06-14 00:09:40|39012.6|38862.6|39002.8|38852.8|39016.4|38866.4|39002.8|38852.8|36
1623629390000|2021-06-14 00:09:50|39002.6|38852.6|38995.3|38845.3|39002.6|38852.6|38994.5|38844.5|32
1623629400000|2021-06-14 00:10:00|38995.2|38845.2|38980.1|38830.1|39002.3|38852.3|38980.1|38830.1|33
1623629410000|2021-06-14 00:10:10|38974.5|38824.5|38975.6|38825.6|38978.6|38828.6|38974.1|38824.1|14
1623629420000|2021-06-14 00:10:20|38976.4|38826.4|38974.4|38824.4|38976.4|38826.4|38966.1|38816.1|25
1623629430000|2021-06-14 00:10:30|38974.9|38824.9|38959.6|38809.6|38975.4|38825.4|38959.6|38809.6|31
1623629440000|2021-06-14 00:10:40|38958.4|38808.4|38947.4|38797.4|38958.4|38808.4|38946.4|38796.4|36
1623629450000|2021-06-14 00:10:50|38947.3|38797.3|38932.8|38782.8|38947.3|38797.3|38932.5|38782.5|39
1623629460000|2021-06-14 00:11:00|38931.9|38781.9|38935.4|38785.4|38938.3|38788.3|38925|38775|35
1623629470000|2021-06-14 00:11:10|38936.2|38786.2|38921.4|38771.4|38936.2|38786.2|38920.2|38770.2|30
1623629480000|2021-06-14 00:11:20|38921.2|38771.2|38905.8|38755.8|38924.9|38774.9|38904.7|38754.7|39
1623629490000|2021-06-14 00:11:30|38904.7|38754.7|38919.2|38769.2|38920.3|38770.3|38901.1|38751.1|36
1623629500000|2021-06-14 00:11:40|38921.7|38771.7|38924.1|38774.1|38931.6|38781.6|38921.7|38771.7|34
1623629510000|2021-06-14 00:11:50|38923.9|38773.9|38925.4|38775.4|38930.1|38780.1|38923.3|38773.3|36
1623629520000|2021-06-14 00:12:00|38925.6|38775.6|38928.2|38778.2|38928.9|38778.9|38918.7|38768.7|30
1623629530000|2021-06-14 00:12:10|38928.8|38778.8|38921.4|38771.4|38931.6|38781.6|38920.7|38770.7|35
1623629540000|2021-06-14 00:12:20|38921.1|38771.1|38914.1|38764.1|38921.7|38771.7|38913.2|38763.2|34
1623629550000|2021-06-14 00:12:30|38914.4|38764.4|38908.7|38758.7|38917.2|38767.2|38907|38757|36
1623629560000|2021-06-14 00:12:40|38909.3|38759.3|38900.7|38750.7|38909.3|38759.3|38893.6|38743.6|34
1623629570000|2021-06-14 00:12:50|38899.8|38749.8|38896.5|38746.5|38914.4|38764.4|38894.4|38744.4|29
1623629580000|2021-06-14 00:13:00|38896.6|38746.6|38888.4|38738.4|38900.9|38750.9|38885.6|38735.6|33
1623629590000|2021-06-14 00:13:10|38891.3|38741.3|38886.3|38736.3|38895.8|38745.8|38884.9|38734.9|31
1623629600000|2021-06-14 00:13:20|38886.7|38736.7|38896.1|38746.1|38896.4|38746.4|38884.8|38734.8|35
1623629610000|2021-06-14 00:13:30|38899.1|38749.1|38934.9|38784.9|38937.7|38787.7|38895.3|38745.3|37
1623629620000|2021-06-14 00:13:40|38931.3|38781.3|38909.9|38759.9|38933.5|38783.5|38909.9|38759.9|31
1623629630000|2021-06-14 00:13:50|38905.2|38755.2|38892.9|38742.9|38910.7|38760.7|38891.9|38741.9|38
1623629640000|2021-06-14 00:14:00|38892.8|38742.8|38893.9|38743.9|38897|38747|38887.2|38737.2|28
1623629650000|2021-06-14 00:14:10|38893.7|38743.7|38900|38750|38900|38750|38890.4|38740.4|29
1623629660000|2021-06-14 00:14:20|38899.8|38749.8|38898.8|38748.8|38906.8|38756.8|38898.4|38748.4|31
1623629670000|2021-06-14 00:14:30|38899.2|38749.2|38929.6|38779.6|38929.8|38779.8|38899.2|38749.2|37
1623629680000|2021-06-14 00:14:40|38929.9|38779.9|38923|38773|38930.1|38780.1|38916.9|38766.9|36
1623629690000|2021-06-14 00:14:50|38925.6|38775.6|38926.6|38776.6|38930|38780|38925.6|38775.6|38
1623629700000|2021-06-14 00:15:00|38926.5|38776.5|38938.7|38788.7|38938.7|38788.7|38926.5|38776.5|32
1623629710000|2021-06-14 00:15:10|38941.1|38791.1|38910.3|38760.3|38944.7|38794.7|38908.7|38758.7|35
1623629720000|2021-06-14 00:15:20|38907.7|38757.7|38892.2|38742.2|38913.2|38763.2|38889.5|38739.5|30
1623629730000|2021-06-14 00:15:30|38891.1|38741.1|38888.6|38738.6|38891.6|38741.6|38887.4|38737.4|23
1623629740000|2021-06-14 00:15:40|38888.2|38738.2|38875.3|38725.3|38891.5|38741.5|38875.3|38725.3|30
1623629750000|2021-06-14 00:15:50|38883.9|38733.9|38879.8|38729.8|38886.2|38736.2|38875.9|38725.9|32
1623629760000|2021-06-14 00:16:00|38878.8|38728.8|38882.5|38732.5|38886.3|38736.3|38876.3|38726.3|21
1623629770000|2021-06-14 00:16:10|38885.1|38735.1|38878.5|38728.5|38888.4|38738.4|38878.2|38728.2|12
1623629780000|2021-06-14 00:16:20|38879|38729|38909.3|38759.3|38910.8|38760.8|38879|38729|37
1623629790000|2021-06-14 00:16:30|38909.1|38759.1|38924.2|38774.2|38924.2|38774.2|38907.7|38757.7|28
1623629800000|2021-06-14 00:16:40|38924.8|38774.8|38924.9|38774.9|38936|38786|38909.7|38759.7|37
1623629810000|2021-06-14 00:16:50|38925.3|38775.3|38917.5|38767.5|38930.8|38780.8|38913.7|38763.7|32
1623629820000|2021-06-14 00:17:00|38917.6|38767.6|38941.6|38791.6|38941.6|38791.6|38917.1|38767.1|33
1623629830000|2021-06-14 00:17:10|38940.9|38790.9|38955.2|38805.2|38955.2|38805.2|38935.9|38785.9|32
1623629840000|2021-06-14 00:17:20|38957.3|38807.3|38983|38833|38985.5|38835.5|38957.3|38807.3|39
1623629850000|2021-06-14 00:17:30|38982.6|38832.6|38977.5|38827.5|38992.7|38842.7|38977.5|38827.5|33
1623629860000|2021-06-14 00:17:40|38977.1|38827.1|38959.4|38809.4|38977.2|38827.2|38957.4|38807.4|35
1623629870000|2021-06-14 00:17:50|38960|38810|38954.2|38804.2|38960|38810|38954|38804|31
1623629880000|2021-06-14 00:18:00|38954.3|38804.3|38974.1|38824.1|38978.6|38828.6|38954.2|38804.2|33
1623629890000|2021-06-14 00:18:10|38970.2|38820.2|38965.9|38815.9|38978.1|38828.1|38964.3|38814.3|33
1623629900000|2021-06-14 00:18:20|38964.8|38814.8|38970.3|38820.3|38970.3|38820.3|38955.5|38805.5|38
1623629910000|2021-06-14 00:18:30|38975.5|38825.5|38981.9|38831.9|38983.7|38833.7|38973.9|38823.9|38
1623629920000|2021-06-14 00:18:40|38984.4|38834.4|38978.4|38828.4|38984.7|38834.7|38978.2|38828.2|26
1623629930000|2021-06-14 00:18:50|38978.2|38828.2|38990.3|38840.3|38990.3|38840.3|38975.3|38825.3|30
1623629940000|2021-06-14 00:19:00|38989.6|38839.6|38990.7|38840.7|38991.3|38841.3|38989.6|38839.6|24
1623629950000|2021-06-14 00:19:10|38990.4|38840.4|38987.9|38837.9|38991.5|38841.5|38985.1|38835.1|32
1623629960000|2021-06-14 00:19:20|38986.5|38836.5|39010.2|38860.2|39011.8|38861.8|38984.2|38834.2|35
1623629970000|2021-06-14 00:19:30|39007.9|38857.9|38993.2|38843.2|39012.4|38862.4|38993.2|38843.2|36
1623629980000|2021-06-14 00:19:40|38993|38843|38991.9|38841.9|38996.6|38846.6|38987.7|38837.7|34
1623629990000|2021-06-14 00:19:50|38991.8|38841.8|39004.4|38854.4|39004.8|38854.8|38991.2|38841.2|13
1623630000000|2021-06-14 00:20:00|39004.5|38854.5|38985.6|38835.6|39005.2|38855.2|38985.6|38835.6|31
1623630010000|2021-06-14 00:20:10|38985.4|38835.4|38982.1|38832.1|38989.7|38839.7|38980.3|38830.3|35
1623630020000|2021-06-14 00:20:20|38983.2|38833.2|38984.2|38834.2|38987.2|38837.2|38982.4|38832.4|34
1623630030000|2021-06-14 00:20:30|38984.7|38834.7|38984.9|38834.9|38986|38836|38983.9|38833.9|27
1623630040000|2021-06-14 00:20:40|38984.8|38834.8|38995|38845|38995.6|38845.6|38983.2|38833.2|32
1623630050000|2021-06-14 00:20:50|38994.6|38844.6|38986.6|38836.6|38994.7|38844.7|38986.6|38836.6|26
1623630060000|2021-06-14 00:21:00|38986.9|38836.9|38984.1|38834.1|38989.7|38839.7|38982.7|38832.7|27
1623630070000|2021-06-14 00:21:10|38984.3|38834.3|38995.3|38845.3|38995.4|38845.4|38984.3|38834.3|28
1623630080000|2021-06-14 00:21:20|38996.8|38846.8|38986.9|38836.9|38997.5|38847.5|38986.9|38836.9|33
1623630090000|2021-06-14 00:21:30|38986.4|38836.4|38982.4|38832.4|38986.7|38836.7|38981.9|38831.9|24
1623630100000|2021-06-14 00:21:40|38982.3|38832.3|38972.7|38822.7|38984.6|38834.6|38972.7|38822.7|27
1623630110000|2021-06-14 00:21:50|38972.4|38822.4|38971.2|38821.2|38974.2|38824.2|38966.9|38816.9|33
1623630120000|2021-06-14 00:22:00|38971.4|38821.4|38970.1|38820.1|38973.4|38823.4|38970.1|38820.1|24
1623630130000|2021-06-14 00:22:10|38970.3|38820.3|38996.7|38846.7|38996.7|38846.7|38970.2|38820.2|25
1623630140000|2021-06-14 00:22:20|38998.3|38848.3|39005.7|38855.7|39009.9|38859.9|38998.3|38848.3|35
1623630150000|2021-06-14 00:22:30|39006.2|38856.2|39000|38850|39006.7|38856.7|38996.9|38846.9|29
1623630160000|2021-06-14 00:22:40|39000.5|38850.5|38997.4|38847.4|39000.5|38850.5|38995.7|38845.7|33
1623630170000|2021-06-14 00:22:50|38997.6|38847.6|38997.2|38847.2|38999.8|38849.8|38997|38847|26
1623630180000|2021-06-14 00:23:00|38998.1|38848.1|39031.1|38881.1|39037.7|38887.7|38996.8|38846.8|36
1623630190000|2021-06-14 00:23:10|39031.3|38881.3|39027.5|38877.5|39035.6|38885.6|39027.5|38877.5|31
1623630200000|2021-06-14 00:23:20|39028.9|38878.9|39031.9|38881.9|39034.2|38884.2|39023.2|38873.2|29
1623630210000|2021-06-14 00:23:30|39031.7|38881.7|39031|38881|39034.1|38884.1|39030|38880|28
1623630220000|2021-06-14 00:23:40|39030.6|38880.6|39019.6|38869.6|39035.5|38885.5|39017.2|38867.2|31
1623630230000|2021-06-14 00:23:50|39019.5|38869.5|39035.1|38885.1|39035.1|38885.1|39019.4|38869.4|28
1623630240000|2021-06-14 00:24:00|39034.3|38884.3|39022.4|38872.4|39036.4|38886.4|39022.3|38872.3|32
1623630250000|2021-06-14 00:24:10|39023.7|38873.7|39022.1|38872.1|39028.3|38878.3|39022.1|38872.1|31
1623630260000|2021-06-14 00:24:20|39022.2|38872.2|39040.1|38890.1|39040.1|38890.1|39022.2|38872.2|23
1623630270000|2021-06-14 00:24:30|39041.2|38891.2|39048.2|38898.2|39051.8|38901.8|39041.1|38891.1|35
1623630280000|2021-06-14 00:24:40|39048.3|38898.3|39053.4|38903.4|39054.5|38904.5|39046.7|38896.7|33
1623630290000|2021-06-14 00:24:50|39053.5|38903.5|39069.3|38919.3|39072.4|38922.4|39053.5|38903.5|31
1623630300000|2021-06-14 00:25:00|39069.1|38919.1|39057.1|38907.1|39069.1|38919.1|39054.8|38904.8|31
1623630310000|2021-06-14 00:25:10|39056.9|38906.9|39053.5|38903.5|39058|38908|39051.4|38901.4|28
1623630320000|2021-06-14 00:25:20|39052.4|38902.4|39056.5|38906.5|39056.9|38906.9|39051.3|38901.3|28
1623630330000|2021-06-14 00:25:30|39057.2|38907.2|39066.6|38916.6|39071|38921|39056.7|38906.7|34
1623630340000|2021-06-14 00:25:40|39067.2|38917.2|39067.3|38917.3|39068.4|38918.4|39066.7|38916.7|25
1623630350000|2021-06-14 00:25:50|39067.6|38917.6|39074.8|38924.8|39075.3|38925.3|39067.5|38917.5|24
1623630360000|2021-06-14 00:26:00|39074.5|38924.5|39091.2|38941.2|39091.2|38941.2|39073.6|38923.6|33
1623630370000|2021-06-14 00:26:10|39091.6|38941.6|39062.6|38912.6|39095.5|38945.5|39062.3|38912.3|38
1623630380000|2021-06-14 00:26:20|39062.8|38912.8|39073.5|38923.5|39073.5|38923.5|39062.8|38912.8|33
1623630390000|2021-06-14 00:26:30|39073.6|38923.6|39103.5|38953.5|39103.7|38953.7|39072|38922|39
1623630400000|2021-06-14 00:26:40|39103.2|38953.2|39114.2|38964.2|39116.7|38966.7|39101.3|38951.3|37
1623630410000|2021-06-14 00:26:50|39115|38965|39105.2|38955.2|39115|38965|39105|38955|35
1623630420000|2021-06-14 00:27:00|39105.3|38955.3|39099.1|38949.1|39106.1|38956.1|39098.9|38948.9|28
1623630430000|2021-06-14 00:27:10|39099|38949|39086.9|38936.9|39099.1|38949.1|39083.4|38933.4|30
1623630440000|2021-06-14 00:27:20|39087.3|38937.3|39113.5|38963.5|39114|38964|39082.3|38932.3|35
1623630450000|2021-06-14 00:27:30|39114.4|38964.4|39116.4|38966.4|39118.5|38968.5|39110.7|38960.7|32
1623630460000|2021-06-14 00:27:40|39116.7|38966.7|39114.9|38964.9|39119.1|38969.1|39114.9|38964.9|29
1623630470000|2021-06-14 00:27:50|39114.8|38964.8|39107.6|38957.6|39114.8|38964.8|39106.8|38956.8|40
1623630480000|2021-06-14 00:28:00|39106.2|38956.2|39104|38954|39106.2|38956.2|39098.5|38948.5|36
1623630490000|2021-06-14 00:28:10|39105.4|38955.4|39118.6|38968.6|39119|38969|39103|38953|36
1623630500000|2021-06-14 00:28:20|39117.8|38967.8|39116|38966|39119.7|38969.7|39112|38962|36
1623630510000|2021-06-14 00:28:30|39115.8|38965.8|39126.1|38976.1|39129.5|38979.5|39114.3|38964.3|36
1623630520000|2021-06-14 00:28:40|39127|38977|39139.3|38989.3|39139.3|38989.3|39126.7|38976.7|21
1623630530000|2021-06-14 00:28:50|39140.3|38990.3|39143.5|38993.5|39150.9|39000.9|39140.3|38990.3|27
1623630540000|2021-06-14 00:29:00|39143.4|38993.4|39143.8|38993.8|39145.8|38995.8|39142.9|38992.9|28
1623630550000|2021-06-14 00:29:10|39145.2|38995.2|39140.3|38990.3|39145.5|38995.5|39140.1|38990.1|24
1623630560000|2021-06-14 00:29:20|39139.2|38989.2|39140.9|38990.9|39142.7|38992.7|39135.5|38985.5|37
1623630570000|2021-06-14 00:29:30|39141.1|38991.1|39128|38978|39141.2|38991.2|39128|38978|31
1623630580000|2021-06-14 00:29:40|39128.7|38978.7|39128.1|38978.1|39129.1|38979.1|39127.7|38977.7|31
1623630590000|2021-06-14 00:29:50|39127.6|38977.6|39129.7|38979.7|39129.7|38979.7|39127.5|38977.5|26
1623630600000|2021-06-14 00:30:00|39129.4|38979.4|39169.6|39019.6|39169.6|39019.6|39129.2|38979.2|37
1623630610000|2021-06-14 00:30:10|39170.1|39020.1|39194.1|39044.1|39194.1|39044.1|39165.5|39015.5|38
1623630620000|2021-06-14 00:30:20|39194.7|39044.7|39193.1|39043.1|39203.9|39053.9|39183.5|39033.5|35
1623630630000|2021-06-14 00:30:30|39191.9|39041.9|39198.5|39048.5|39200.4|39050.4|39191.9|39041.9|34
1623630640000|2021-06-14 00:30:40|39198.2|39048.2|39198.9|39048.9|39199.9|39049.9|39196.5|39046.5|31
1623630650000|2021-06-14 00:30:50|39198.7|39048.7|39198|39048|39198.7|39048.7|39195.5|39045.5|18
1623630660000|2021-06-14 00:31:00|39197.8|39047.8|39181.2|39031.2|39197.8|39047.8|39181.2|39031.2|26
1623630670000|2021-06-14 00:31:10|39180.8|39030.8|39166|39016|39180.8|39030.8|39163.6|39013.6|30
1623630680000|2021-06-14 00:31:20|39165.9|39015.9|39160.6|39010.6|39167.8|39017.8|39159.1|39009.1|29
1623630690000|2021-06-14 00:31:30|39160.7|39010.7|39158.5|39008.5|39160.8|39010.8|39158.5|39008.5|13
1623630700000|2021-06-14 00:31:40|39160|39010|39148.6|38998.6|39160.2|39010.2|39147.7|38997.7|24
1623630710000|2021-06-14 00:31:50|39148.7|38998.7|39141.8|38991.8|39148.8|38998.8|39141.8|38991.8|27
1623630720000|2021-06-14 00:32:00|39141.7|38991.7|39178|39028|39178|39028|39141.7|38991.7|32
1623630730000|2021-06-14 00:32:10|39177.5|39027.5|39179.5|39029.5|39180.3|39030.3|39177.5|39027.5|29
1623630740000|2021-06-14 00:32:20|39180.2|39030.2|39179.1|39029.1|39181.2|39031.2|39178.8|39028.8|33
1623630750000|2021-06-14 00:32:30|39179.6|39029.6|39189.4|39039.4|39190.5|39040.5|39178|39028|36
1623630760000|2021-06-14 00:32:40|39189.1|39039.1|39169.9|39019.9|39193.1|39043.1|39169.9|39019.9|31
1623630770000|2021-06-14 00:32:50|39169.8|39019.8|39183.5|39033.5|39185.3|39035.3|39169.4|39019.4|26
1623630780000|2021-06-14 00:33:00|39183.2|39033.2|39183.4|39033.4|39187.1|39037.1|39181|39031|30
1623630790000|2021-06-14 00:33:10|39182.8|39032.8|39180.5|39030.5|39182.9|39032.9|39180.2|39030.2|31
1623630800000|2021-06-14 00:33:20|39180.4|39030.4|39179.9|39029.9|39181.4|39031.4|39179.1|39029.1|29
1623630810000|2021-06-14 00:33:30|39179.7|39029.7|39165.4|39015.4|39180.4|39030.4|39163.6|39013.6|34
1623630820000|2021-06-14 00:33:40|39165.3|39015.3|39176.3|39026.3|39177.3|39027.3|39164.9|39014.9|31
1623630830000|2021-06-14 00:33:50|39176.2|39026.2|39182.4|39032.4|39183.3|39033.3|39176.2|39026.2|31
1623630840000|2021-06-14 00:34:00|39182.2|39032.2|39164.9|39014.9|39182.6|39032.6|39164.9|39014.9|29
1623630850000|2021-06-14 00:34:10|39164.7|39014.7|39174.8|39024.8|39174.8|39024.8|39164.7|39014.7|29
1623630860000|2021-06-14 00:34:20|39173.1|39023.1|39163.3|39013.3|39174.8|39024.8|39161.9|39011.9|34
1623630870000|2021-06-14 00:34:30|39163.5|39013.5|39161.3|39011.3|39164.1|39014.1|39161.3|39011.3|22
1623630880000|2021-06-14 00:34:40|39162.1|39012.1|39159.7|39009.7|39164|39014|39159.2|39009.2|29
1623630890000|2021-06-14 00:34:50|39159.9|39009.9|39167.1|39017.1|39170.7|39020.7|39159.9|39009.9|29
1623630900000|2021-06-14 00:35:00|39167.2|39017.2|39169.6|39019.6|39170.1|39020.1|39166.9|39016.9|29
1623630910000|2021-06-14 00:35:10|39168.9|39018.9|39188.9|39038.9|39188.9|39038.9|39168.9|39018.9|35
1623630920000|2021-06-14 00:35:20|39189.5|39039.5|39178.5|39028.5|39189.6|39039.6|39176.7|39026.7|35
1623630930000|2021-06-14 00:35:30|39178.9|39028.9|39187.4|39037.4|39187.4|39037.4|39176.9|39026.9|33
1623630940000|2021-06-14 00:35:40|39187.8|39037.8|39179.2|39029.2|39191.8|39041.8|39177.7|39027.7|35
1623630950000|2021-06-14 00:35:50|39179.3|39029.3|39187.7|39037.7|39187.7|39037.7|39178.9|39028.9|31
1623630960000|2021-06-14 00:36:00|39187.8|39037.8|39188|39038|39190.5|39040.5|39187.8|39037.8|31
1623630970000|2021-06-14 00:36:10|39188.2|39038.2|39171.7|39021.7|39189|39039|39171.7|39021.7|29
1623630980000|2021-06-14 00:36:20|39170.8|39020.8|39165.6|39015.6|39174.5|39024.5|39165.6|39015.6|18
1623630990000|2021-06-14 00:36:30|39164.6|39014.6|39145.6|38995.6|39165.6|39015.6|39145.4|38995.4|36
1623631000000|2021-06-14 00:36:40|39146.4|38996.4|39126.4|38976.4|39146.4|38996.4|39120.3|38970.3|33
1623631010000|2021-06-14 00:36:50|39126.3|38976.3|39110.1|38960.1|39126.4|38976.4|39110.1|38960.1|24
1623631020000|2021-06-14 00:37:00|39110|38960|39084.3|38934.3|39111.1|38961.1|39084.3|38934.3|34
1623631030000|2021-06-14 00:37:10|39085.2|38935.2|39080.4|38930.4|39086.7|38936.7|39075.4|38925.4|31
1623631040000|2021-06-14 00:37:20|39080.2|38930.2|39101.4|38951.4|39102.2|38952.2|39079.6|38929.6|25
1623631050000|2021-06-14 00:37:30|39102.2|38952.2|39106.8|38956.8|39108.1|38958.1|39102.2|38952.2|23
1623631060000|2021-06-14 00:37:40|39108.1|38958.1|39112.3|38962.3|39112.5|38962.5|39095.2|38945.2|29
1623631070000|2021-06-14 00:37:50|39112.2|38962.2|39086.3|38936.3|39112.7|38962.7|39085.9|38935.9|36
1623631080000|2021-06-14 00:38:00|39086.7|38936.7|39083.3|38933.3|39093.7|38943.7|39081.3|38931.3|31
1623631090000|2021-06-14 00:38:10|39083.4|38933.4|39075.7|38925.7|39083.7|38933.7|39074.2|38924.2|33
1623631100000|2021-06-14 00:38:20|39074.7|38924.7|39064.6|38914.6|39074.7|38924.7|39062.8|38912.8|33
1623631110000|2021-06-14 00:38:30|39064.4|38914.4|39067.3|38917.3|39074.5|38924.5|39064.4|38914.4|29
1623631120000|2021-06-14 00:38:40|39068.6|38918.6|39063.8|38913.8|39070.4|38920.4|39058.9|38908.9|34
1623631130000|2021-06-14 00:38:50|39063.7|38913.7|39067|38917|39068.1|38918.1|39063.6|38913.6|29
1623631140000|2021-06-14 00:39:00|39067.2|38917.2|39022.8|38872.8|39075.3|38925.3|39022.7|38872.7|36
1623631150000|2021-06-14 00:39:10|39020.3|38870.3|39032.3|38882.3|39045.1|38895.1|39008.9|38858.9|33
1623631160000|2021-06-14 00:39:20|39028.6|38878.6|39015.4|38865.4|39028.6|38878.6|39011.6|38861.6|29
1623631170000|2021-06-14 00:39:30|39014.4|38864.4|39030.8|38880.8|39032.7|38882.7|39014.4|38864.4|39
1623631180000|2021-06-14 00:39:40|39031.1|38881.1|39031.1|38881.1|39032.8|38882.8|39024.8|38874.8|34
1623631190000|2021-06-14 00:39:50|39030.9|38880.9|39016.3|38866.3|39031.1|38881.1|39016.3|38866.3|36
1623631200000|2021-06-14 00:40:00|39018.1|38868.1|39039.3|38889.3|39041.3|38891.3|39013.2|38863.2|29
1623631210000|2021-06-14 00:40:10|39039.4|38889.4|39049.6|38899.6|39055.8|38905.8|39036.3|38886.3|34
1623631220000|2021-06-14 00:40:20|39051.4|38901.4|39058.9|38908.9|39058.9|38908.9|39047|38897|29
1623631230000|2021-06-14 00:40:30|39059|38909|39083.5|38933.5|39084.2|38934.2|39058.4|38908.4|33
1623631240000|2021-06-14 00:40:40|39083.6|38933.6|39085.8|38935.8|39089|38939|39083.6|38933.6|32
1623631250000|2021-06-14 00:40:50|39087.6|38937.6|39090.6|38940.6|39090.6|38940.6|39085.5|38935.5|16
1623631260000|2021-06-14 00:41:00|39090|38940|39061.1|38911.1|39090|38940|39059.2|38909.2|31
1623631270000|2021-06-14 00:41:10|39061.2|38911.2|39062.4|38912.4|39062.9|38912.9|39061.2|38911.2|16
1623631280000|2021-06-14 00:41:20|39062.9|38912.9|39067.8|38917.8|39068.1|38918.1|39062.1|38912.1|17
1623631290000|2021-06-14 00:41:30|39066.3|38916.3|39079.1|38929.1|39079.2|38929.2|39066.1|38916.1|25
1623631300000|2021-06-14 00:41:40|39079|38929|39076.3|38926.3|39079|38929|39072.2|38922.2|19
1623631310000|2021-06-14 00:41:50|39079|38929|39099.2|38949.2|39099.2|38949.2|39079|38929|19
1623631320000|2021-06-14 00:42:00|39106.7|38956.7|39097.9|38947.9|39113.1|38963.1|39097.9|38947.9|33
1623631330000|2021-06-14 00:42:10|39097.3|38947.3|39092.4|38942.4|39097.3|38947.3|39091.5|38941.5|31
1623631340000|2021-06-14 00:42:20|39092|38942|39086.5|38936.5|39092|38942|39081.8|38931.8|29
1623631350000|2021-06-14 00:42:30|39086.4|38936.4|39103.6|38953.6|39106|38956|39085.5|38935.5|36
1623631360000|2021-06-14 00:42:40|39103.5|38953.5|39105.4|38955.4|39107.3|38957.3|39100.4|38950.4|31
1623631370000|2021-06-14 00:42:50|39106.2|38956.2|39106|38956|39110.8|38960.8|39105.2|38955.2|34
1623631380000|2021-06-14 00:43:00|39107.5|38957.5|39087.6|38937.6|39107.9|38957.9|39087.1|38937.1|33
1623631390000|2021-06-14 00:43:10|39087.4|38937.4|39096.6|38946.6|39098.5|38948.5|39087.4|38937.4|29
1623631400000|2021-06-14 00:43:20|39096.5|38946.5|39086.2|38936.2|39096.5|38946.5|39082.8|38932.8|31
1623631410000|2021-06-14 00:43:30|39086.3|38936.3|39090.3|38940.3|39090.4|38940.4|39086|38936|22
1623631420000|2021-06-14 00:43:40|39092.2|38942.2|39088.6|38938.6|39094.5|38944.5|39088.4|38938.4|33
1623631430000|2021-06-14 00:43:50|39089.6|38939.6|39089.7|38939.7|39090.9|38940.9|39088.6|38938.6|19
1623631440000|2021-06-14 00:44:00|39090.3|38940.3|39101.8|38951.8|39102.8|38952.8|39089.2|38939.2|32
1623631450000|2021-06-14 00:44:10|39102.3|38952.3|39104.6|38954.6|39106|38956|39102.3|38952.3|19
1623631460000|2021-06-14 00:44:20|39104.4|38954.4|39112.2|38962.2|39112.2|38962.2|39103|38953|17
1623631470000|2021-06-14 00:44:30|39112.5|38962.5|39157.7|39007.7|39157.7|39007.7|39112.5|38962.5|33
1623631480000|2021-06-14 00:44:40|39160.8|39010.8|39158.2|39008.2|39162.2|39012.2|39153.8|39003.8|36
1623631490000|2021-06-14 00:44:50|39158.5|39008.5|39159.1|39009.1|39164.7|39014.7|39156.2|39006.2|36
1623631500000|2021-06-14 00:45:00|39161.3|39011.3|39156.7|39006.7|39163.1|39013.1|39150.5|39000.5|34
1623631510000|2021-06-14 00:45:10|39156.5|39006.5|39144.9|38994.9|39156.5|39006.5|39144.6|38994.6|26
1623631520000|2021-06-14 00:45:20|39145.4|38995.4|39145.4|38995.4|39150.7|39000.7|39145.4|38995.4|27
1623631530000|2021-06-14 00:45:30|39145.5|38995.5|39146.9|38996.9|39149.4|38999.4|39143.5|38993.5|24
1623631540000|2021-06-14 00:45:40|39146.8|38996.8|39151.7|39001.7|39151.9|39001.9|39146.3|38996.3|29
1623631550000|2021-06-14 00:45:50|39151.6|39001.6|39152.7|39002.7|39152.7|39002.7|39149.4|38999.4|26
1623631560000|2021-06-14 00:46:00|39152.8|39002.8|39152.9|39002.9|39153.8|39003.8|39151.3|39001.3|29
1623631570000|2021-06-14 00:46:10|39152.8|39002.8|39168.2|39018.2|39169.2|39019.2|39152.6|39002.6|27
1623631580000|2021-06-14 00:46:20|39168.8|39018.8|39176|39026|39176|39026|39168|39018|25
1623631590000|2021-06-14 00:46:30|39175.3|39025.3|39198.5|39048.5|39198.5|39048.5|39175.3|39025.3|28
1623631600000|2021-06-14 00:46:40|39198.8|39048.8|39209.6|39059.6|39209.6|39059.6|39198.6|39048.6|32
1623631610000|2021-06-14 00:46:50|39210.2|39060.2|39199.9|39049.9|39210.5|39060.5|39199.2|39049.2|34
1623631620000|2021-06-14 00:47:00|39199.8|39049.8|39188.2|39038.2|39200.3|39050.3|39185.9|39035.9|37
1623631630000|2021-06-14 00:47:10|39188.3|39038.3|39196.6|39046.6|39196.6|39046.6|39185.6|39035.6|25
1623631640000|2021-06-14 00:47:20|39197.5|39047.5|39197.7|39047.7|39200.2|39050.2|39196.3|39046.3|23
1623631650000|2021-06-14 00:47:30|39197|39047|39203.3|39053.3|39203.3|39053.3|39196.2|39046.2|25
1623631660000|2021-06-14 00:47:40|39203.1|39053.1|39205.1|39055.1|39205.5|39055.5|39201.4|39051.4|29
1623631670000|2021-06-14 00:47:50|39204.9|39054.9|39209.1|39059.1|39210.6|39060.6|39204.6|39054.6|27
1623631680000|2021-06-14 00:48:00|39209.4|39059.4|39213.1|39063.1|39213.1|39063.1|39208.8|39058.8|20
1623631690000|2021-06-14 00:48:10|39213.2|39063.2|39246.7|39096.7|39248.2|39098.2|39211.3|39061.3|36
1623631700000|2021-06-14 00:48:20|39254.3|39104.3|39253.1|39103.1|39259.2|39109.2|39245.8|39095.8|37
1623631710000|2021-06-14 00:48:30|39254.8|39104.8|39227.2|39077.2|39257.2|39107.2|39227.2|39077.2|39
1623631720000|2021-06-14 00:48:40|39224.3|39074.3|39222.8|39072.8|39229.1|39079.1|39218.6|39068.6|32
1623631730000|2021-06-14 00:48:50|39223.5|39073.5|39247.2|39097.2|39247.2|39097.2|39223.5|39073.5|27
1623631740000|2021-06-14 00:49:00|39245|39095|39244.6|39094.6|39252|39102|39238.4|39088.4|31
1623631750000|2021-06-14 00:49:10|39249.2|39099.2|39240.6|39090.6|39249.2|39099.2|39237.6|39087.6|19
1623631760000|2021-06-14 00:49:20|39240.3|39090.3|39255.5|39105.5|39257|39107|39239.8|39089.8|34
1623631770000|2021-06-14 00:49:30|39259.3|39109.3|39273.1|39123.1|39274|39124|39248.3|39098.3|37
1623631780000|2021-06-14 00:49:40|39273.5|39123.5|39275.4|39125.4|39277.6|39127.6|39271.8|39121.8|30
1623631790000|2021-06-14 00:49:50|39274.2|39124.2|39274.7|39124.7|39283.4|39133.4|39272.3|39122.3|27
1623631800000|2021-06-14 00:50:00|39276.8|39126.8|39276.7|39126.7|39277.1|39127.1|39274.5|39124.5|21
1623631810000|2021-06-14 00:50:10|39276.3|39126.3|39275.6|39125.6|39280.2|39130.2|39273.5|39123.5|19
1623631820000|2021-06-14 00:50:20|39275.8|39125.8|39269.8|39119.8|39277.1|39127.1|39269.6|39119.6|26
1623631830000|2021-06-14 00:50:30|39267.7|39117.7|39259.2|39109.2|39269.8|39119.8|39257.5|39107.5|22
1623631840000|2021-06-14 00:50:40|39259.8|39109.8|39264|39114|39264|39114|39258.7|39108.7|28
1623631850000|2021-06-14 00:50:50|39263.2|39113.2|39251.4|39101.4|39264.4|39114.4|39248.9|39098.9|23
1623631860000|2021-06-14 00:51:00|39251.3|39101.3|39238.9|39088.9|39251.3|39101.3|39238.9|39088.9|13
1623631870000|2021-06-14 00:51:10|39239.6|39089.6|39227.3|39077.3|39240.1|39090.1|39225.1|39075.1|29
1623631880000|2021-06-14 00:51:20|39222.6|39072.6|39222.9|39072.9|39230.7|39080.7|39222.6|39072.6|28
1623631890000|2021-06-14 00:51:30|39223.1|39073.1|39221|39071|39224.2|39074.2|39219.2|39069.2|29
1623631900000|2021-06-14 00:51:40|39220.8|39070.8|39210.9|39060.9|39220.8|39070.8|39210.9|39060.9|17
1623631910000|2021-06-14 00:51:50|39209.7|39059.7|39212.9|39062.9|39213.9|39063.9|39204.8|39054.8|26
1623631920000|2021-06-14 00:52:00|39213|39063|39222.6|39072.6|39222.6|39072.6|39209|39059|20
1623631930000|2021-06-14 00:52:10|39223.7|39073.7|39227.5|39077.5|39229.1|39079.1|39222.4|39072.4|38
1623631940000|2021-06-14 00:52:20|39227.4|39077.4|39233.1|39083.1|39237.6|39087.6|39226.3|39076.3|30
1623631950000|2021-06-14 00:52:30|39232.8|39082.8|39223.9|39073.9|39233.6|39083.6|39223.9|39073.9|30
1623631960000|2021-06-14 00:52:40|39223.5|39073.5|39221.9|39071.9|39223.6|39073.6|39220.3|39070.3|32
1623631970000|2021-06-14 00:52:50|39221.1|39071.1|39220.8|39070.8|39221.9|39071.9|39220.8|39070.8|25
1623631980000|2021-06-14 00:53:00|39221.4|39071.4|39220.9|39070.9|39224.3|39074.3|39220.6|39070.6|25
1623631990000|2021-06-14 00:53:10|39221.1|39071.1|39225|39075|39228.6|39078.6|39220.8|39070.8|29
1623632000000|2021-06-14 00:53:20|39224.6|39074.6|39226.3|39076.3|39227.6|39077.6|39223.4|39073.4|31
1623632010000|2021-06-14 00:53:30|39225.9|39075.9|39214.5|39064.5|39225.9|39075.9|39214|39064|26
1623632020000|2021-06-14 00:53:40|39216.9|39066.9|39206.5|39056.5|39216.9|39066.9|39205.7|39055.7|14
1623632030000|2021-06-14 00:53:50|39203.9|39053.9|39187|39037|39203.9|39053.9|39187|39037|21
1623632040000|2021-06-14 00:54:00|39187.5|39037.5|39183.1|39033.1|39188|39038|39183.1|39033.1|17
1623632050000|2021-06-14 00:54:10|39183.2|39033.2|39168.9|39018.9|39185.6|39035.6|39168.9|39018.9|27
1623632060000|2021-06-14 00:54:20|39168.5|39018.5|39157.2|39007.2|39169|39019|39157.2|39007.2|18
1623632070000|2021-06-14 00:54:30|39157.7|39007.7|39156.1|39006.1|39169.5|39019.5|39156.1|39006.1|18
1623632080000|2021-06-14 00:54:40|39155.1|39005.1|39162.8|39012.8|39170|39020|39150.9|39000.9|19
1623632090000|2021-06-14 00:54:50|39163.7|39013.7|39174.1|39024.1|39175.2|39025.2|39163|39013|21
1623632100000|2021-06-14 00:55:00|39174.7|39024.7|39176.2|39026.2|39176.8|39026.8|39174.7|39024.7|17
1623632110000|2021-06-14 00:55:10|39175.8|39025.8|39181|39031|39181|39031|39175.7|39025.7|20
1623632120000|2021-06-14 00:55:20|39180.7|39030.7|39157.3|39007.3|39180.7|39030.7|39155.6|39005.6|28
1623632130000|2021-06-14 00:55:30|39157.8|39007.8|39150.9|39000.9|39158.1|39008.1|39148.6|38998.6|27
1623632140000|2021-06-14 00:55:40|39151.4|39001.4|39148.5|38998.5|39154|39004|39148.4|38998.4|25
1623632150000|2021-06-14 00:55:50|39148.1|38998.1|39139.1|38989.1|39148.2|38998.2|39138.6|38988.6|33
1623632160000|2021-06-14 00:56:00|39137.4|38987.4|39135.9|38985.9|39138.9|38988.9|39134.1|38984.1|20
1623632170000|2021-06-14 00:56:10|39135.7|38985.7|39133.4|38983.4|39137|38987|39133.1|38983.1|31
1623632180000|2021-06-14 00:56:20|39133.2|38983.2|39123.7|38973.7|39136.6|38986.6|39123.6|38973.6|26
1623632190000|2021-06-14 00:56:30|39123.6|38973.6|39127.3|38977.3|39137.3|38987.3|39115.8|38965.8|29
1623632200000|2021-06-14 00:56:40|39128.4|38978.4|39123.4|38973.4|39132.3|38982.3|39122.7|38972.7|35
1623632210000|2021-06-14 00:56:50|39125.1|38975.1|39119.9|38969.9|39127.9|38977.9|39119.9|38969.9|20
1623632220000|2021-06-14 00:57:00|39116.6|38966.6|39135.7|38985.7|39135.7|38985.7|39116.3|38966.3|28
1623632230000|2021-06-14 00:57:10|39135.5|38985.5|39146.5|38996.5|39150.5|39000.5|39134.1|38984.1|32
1623632240000|2021-06-14 00:57:20|39147.3|38997.3|39138.4|38988.4|39147.3|38997.3|39134|38984|31
1623632250000|2021-06-14 00:57:30|39139.9|38989.9|39145.4|38995.4|39145.4|38995.4|39139.9|38989.9|28
1623632260000|2021-06-14 00:57:40|39146.6|38996.6|39146.2|38996.2|39147.3|38997.3|39145.8|38995.8|22
1623632270000|2021-06-14 00:57:50|39146|38996|39174.3|39024.3|39174.3|39024.3|39146|38996|31
1623632280000|2021-06-14 00:58:00|39174.6|39024.6|39195.9|39045.9|39203.3|39053.3|39174.4|39024.4|38
1623632290000|2021-06-14 00:58:10|39196.2|39046.2|39201.1|39051.1|39201.6|39051.6|39194.8|39044.8|32
1623632300000|2021-06-14 00:58:20|39200.9|39050.9|39205.5|39055.5|39206.8|39056.8|39197.4|39047.4|30
1623632310000|2021-06-14 00:58:30|39206.3|39056.3|39194.7|39044.7|39214.5|39064.5|39194.7|39044.7|35
1623632320000|2021-06-14 00:58:40|39192|39042|39190.7|39040.7|39194.2|39044.2|39188|39038|31
1623632330000|2021-06-14 00:58:50|39191.9|39041.9|39195.9|39045.9|39196|39046|39191.6|39041.6|29
1623632340000|2021-06-14 00:59:00|39196.5|39046.5|39196|39046|39197.6|39047.6|39195.4|39045.4|24
1623632350000|2021-06-14 00:59:10|39196.2|39046.2|39183.9|39033.9|39196.2|39046.2|39183.9|39033.9|26
1623632360000|2021-06-14 00:59:20|39183.4|39033.4|39186.6|39036.6|39186.6|39036.6|39182.5|39032.5|16
1623632370000|2021-06-14 00:59:30|39187.2|39037.2|39190.5|39040.5|39191|39041|39187.2|39037.2|25
1623632380000|2021-06-14 00:59:40|39190.2|39040.2|39190.2|39040.2|39191.3|39041.3|39189.4|39039.4|11
1623632390000|2021-06-14 00:59:50|39190.4|39040.4|39196.3|39046.3|39196.3|39046.3|39188.7|39038.7|18
1623632400000|2021-06-14 01:00:00|39198|39048|39210|39060|39213.2|39063.2|39198|39048|37
1623632410000|2021-06-14 01:00:10|39209.7|39059.7|39184.9|39034.9|39210.3|39060.3|39184.9|39034.9|35
1623632420000|2021-06-14 01:00:20|39184.8|39034.8|39185|39035|39185.6|39035.6|39183.8|39033.8|16
1623632430000|2021-06-14 01:00:30|39185.1|39035.1|39176.1|39026.1|39185.2|39035.2|39174.3|39024.3|22
1623632440000|2021-06-14 01:00:40|39173.5|39023.5|39168.2|39018.2|39174.5|39024.5|39162.8|39012.8|33
1623632450000|2021-06-14 01:00:50|39168.8|39018.8|39170.6|39020.6|39181.3|39031.3|39167.5|39017.5|31
1623632460000|2021-06-14 01:01:00|39166.8|39016.8|39164.5|39014.5|39175.2|39025.2|39160.2|39010.2|30
1623632470000|2021-06-14 01:01:10|39162.5|39012.5|39153.8|39003.8|39166.1|39016.1|39153.8|39003.8|38
1623632480000|2021-06-14 01:01:20|39154.8|39004.8|39150.2|39000.2|39155.1|39005.1|39150.1|39000.1|33
1623632490000|2021-06-14 01:01:30|39150|39000|39148.6|38998.6|39151.1|39001.1|39147.5|38997.5|25
1623632500000|2021-06-14 01:01:40|39150.4|39000.4|39161.9|39011.9|39164.7|39014.7|39150.4|39000.4|31
1623632510000|2021-06-14 01:01:50|39158.1|39008.1|39156.4|39006.4|39161.7|39011.7|39153.1|39003.1|31
1623632520000|2021-06-14 01:02:00|39156.3|39006.3|39156.8|39006.8|39157.5|39007.5|39153.9|39003.9|28
1623632530000|2021-06-14 01:02:10|39157.9|39007.9|39164.2|39014.2|39165.1|39015.1|39155.6|39005.6|34
1623632540000|2021-06-14 01:02:20|39165.1|39015.1|39168.8|39018.8|39173.1|39023.1|39164.6|39014.6|24
1623632550000|2021-06-14 01:02:30|39168|39018|39178.6|39028.6|39179|39029|39167.9|39017.9|32
1623632560000|2021-06-14 01:02:40|39177.9|39027.9|39168.5|39018.5|39177.9|39027.9|39166.2|39016.2|31
1623632570000|2021-06-14 01:02:50|39167.4|39017.4|39167.6|39017.6|39171.6|39021.6|39166.9|39016.9|31
1623632580000|2021-06-14 01:03:00|39166.8|39016.8|39162.6|39012.6|39166.8|39016.8|39162.4|39012.4|24
1623632590000|2021-06-14 01:03:10|39162.9|39012.9|39164.8|39014.8|39165.9|39015.9|39162.5|39012.5|12
1623632600000|2021-06-14 01:03:20|39164.7|39014.7|39174.7|39024.7|39178.4|39028.4|39164.3|39014.3|31
1623632610000|2021-06-14 01:03:30|39173.6|39023.6|39174.9|39024.9|39179.7|39029.7|39173.2|39023.2|31
1623632620000|2021-06-14 01:03:40|39174.8|39024.8|39171.3|39021.3|39174.8|39024.8|39170.8|39020.8|33
1623632630000|2021-06-14 01:03:50|39171.4|39021.4|39170.5|39020.5|39171.9|39021.9|39170.5|39020.5|16
1623632640000|2021-06-14 01:04:00|39170.6|39020.6|39161.1|39011.1|39170.6|39020.6|39161.1|39011.1|13
1623632650000|2021-06-14 01:04:10|39161.3|39011.3|39159.6|39009.6|39161.8|39011.8|39159.1|39009.1|17
1623632660000|2021-06-14 01:04:20|39159.2|39009.2|39159.4|39009.4|39162.4|39012.4|39158.6|39008.6|26
1623632670000|2021-06-14 01:04:30|39159|39009|39152.1|39002.1|39159.7|39009.7|39152|39002|21
1623632680000|2021-06-14 01:04:40|39152|39002|39152.7|39002.7|39154.5|39004.5|39151.7|39001.7|11
1623632690000|2021-06-14 01:04:50|39151.7|39001.7|39151.7|39001.7|39154.5|39004.5|39150|39000|25
1623632700000|2021-06-14 01:05:00|39152.7|39002.7|39152.1|39002.1|39155.5|39005.5|39150.9|39000.9|16
1623632710000|2021-06-14 01:05:10|39152.4|39002.4|39148.7|38998.7|39154.3|39004.3|39148.7|38998.7|16
1623632720000|2021-06-14 01:05:20|39148.9|38998.9|39147.9|38997.9|39148.9|38998.9|39146.6|38996.6|7
1623632730000|2021-06-14 01:05:30|39147.4|38997.4|39145.7|38995.7|39147.6|38997.6|39144.5|38994.5|19
1623632740000|2021-06-14 01:05:40|39145.6|38995.6|39145.2|38995.2|39145.8|38995.8|39144.6|38994.6|20
1623632750000|2021-06-14 01:05:50|39145.1|38995.1|39141.5|38991.5|39145.2|38995.2|39141|38991|14
1623632760000|2021-06-14 01:06:00|39140.2|38990.2|39141.2|38991.2|39143.3|38993.3|39139.7|38989.7|14
1623632770000|2021-06-14 01:06:10|39141.5|38991.5|39139.8|38989.8|39141.9|38991.9|39139.3|38989.3|13
1623632780000|2021-06-14 01:06:20|39139.3|38989.3|39140.4|38990.4|39141|38991|39138.8|38988.8|18
1623632790000|2021-06-14 01:06:30|39140.5|38990.5|39141.3|38991.3|39141.6|38991.6|39140.5|38990.5|14
1623632800000|2021-06-14 01:06:40|39140.9|38990.9|39137.7|38987.7|39141.2|38991.2|39137.3|38987.3|14
1623632810000|2021-06-14 01:06:50|39137.8|38987.8|39151.9|39001.9|39153.6|39003.6|39132.8|38982.8|29
1623632820000|2021-06-14 01:07:00|39152.2|39002.2|39146.7|38996.7|39152.2|39002.2|39142.7|38992.7|34
1623632830000|2021-06-14 01:07:10|39147.3|38997.3|39149.6|38999.6|39151.6|39001.6|39147.3|38997.3|26
1623632840000|2021-06-14 01:07:20|39149.9|38999.9|39142.4|38992.4|39150.5|39000.5|39142.4|38992.4|26
1623632850000|2021-06-14 01:07:30|39143|38993|39139.1|38989.1|39143.3|38993.3|39138.7|38988.7|15
1623632860000|2021-06-14 01:07:40|39138.9|38988.9|39108.5|38958.5|39138.9|38988.9|39108.5|38958.5|28
1623632870000|2021-06-14 01:07:50|39107.3|38957.3|39101.1|38951.1|39108.6|38958.6|39095.3|38945.3|32
1623632880000|2021-06-14 01:08:00|39097.2|38947.2|39091|38941|39101.2|38951.2|39090.6|38940.6|29
1623632890000|2021-06-14 01:08:10|39091.2|38941.2|39094.4|38944.4|39096.1|38946.1|39087.7|38937.7|33
1623632900000|2021-06-14 01:08:20|39094.5|38944.5|39093.4|38943.4|39094.5|38944.5|39088.2|38938.2|26
1623632910000|2021-06-14 01:08:30|39093.1|38943.1|39084.4|38934.4|39093.5|38943.5|39083.3|38933.3|30
1623632920000|2021-06-14 01:08:40|39086.3|38936.3|39084.7|38934.7|39086.4|38936.4|39084.7|38934.7|10
1623632930000|2021-06-14 01:08:50|39084.8|38934.8|39097.3|38947.3|39098.2|38948.2|39084.2|38934.2|28
1623632940000|2021-06-14 01:09:00|39096.4|38946.4|39085.6|38935.6|39096.4|38946.4|39085.6|38935.6|34
1623632950000|2021-06-14 01:09:10|39085.5|38935.5|39084.9|38934.9|39086.5|38936.5|39084.4|38934.4|25
1623632960000|2021-06-14 01:09:20|39084.8|38934.8|39121.2|38971.2|39121.2|38971.2|39081.4|38931.4|28
1623632970000|2021-06-14 01:09:30|39120.7|38970.7|39132.7|38982.7|39133.6|38983.6|39120.7|38970.7|33
1623632980000|2021-06-14 01:09:40|39134.5|38984.5|39134.5|38984.5|39135.8|38985.8|39133.4|38983.4|19
1623632990000|2021-06-14 01:09:50|39135|38985|39135.2|38985.2|39136|38986|39134|38984|22
1623633000000|2021-06-14 01:10:00|39134.7|38984.7|39147.9|38997.9|39147.9|38997.9|39134.6|38984.6|20
1623633010000|2021-06-14 01:10:10|39149.9|38999.9|39160|39010|39161.5|39011.5|39149.9|38999.9|27
1623633020000|2021-06-14 01:10:20|39160.4|39010.4|39164.9|39014.9|39167.5|39017.5|39159.8|39009.8|30
1623633030000|2021-06-14 01:10:30|39165.2|39015.2|39157.5|39007.5|39165.9|39015.9|39156.8|39006.8|30
1623633040000|2021-06-14 01:10:40|39157.9|39007.9|39163.1|39013.1|39165.4|39015.4|39157.9|39007.9|24
1623633050000|2021-06-14 01:10:50|39162.9|39012.9|39141.9|38991.9|39162.9|39012.9|39140|38990|39
1623633060000|2021-06-14 01:11:00|39142.8|38992.8|39140.9|38990.9|39143.1|38993.1|39139.5|38989.5|17
1623633070000|2021-06-14 01:11:10|39139.7|38989.7|39140.6|38990.6|39143.4|38993.4|39131.2|38981.2|28
1623633080000|2021-06-14 01:11:20|39138.6|38988.6|39136.9|38986.9|39139.6|38989.6|39136.9|38986.9|20
1623633090000|2021-06-14 01:11:30|39137|38987|39132.6|38982.6|39138.5|38988.5|39132.6|38982.6|25
1623633100000|2021-06-14 01:11:40|39132.7|38982.7|39127.8|38977.8|39137.4|38987.4|39127.8|38977.8|32
1623633110000|2021-06-14 01:11:50|39123.2|38973.2|39120.7|38970.7|39123.7|38973.7|39119.8|38969.8|20
1623633120000|2021-06-14 01:12:00|39120|38970|39117.4|38967.4|39120.8|38970.8|39116.1|38966.1|17
1623633130000|2021-06-14 01:12:10|39117.3|38967.3|39109.3|38959.3|39117.3|38967.3|39109.3|38959.3|20
1623633140000|2021-06-14 01:12:20|39106.2|38956.2|39101.8|38951.8|39106.2|38956.2|39101|38951|24
1623633150000|2021-06-14 01:12:30|39099.4|38949.4|39094.4|38944.4|39100.3|38950.3|39094.4|38944.4|25
1623633160000|2021-06-14 01:12:40|39094.5|38944.5|39088.1|38938.1|39098|38948|39086|38936|27
1623633170000|2021-06-14 01:12:50|39088.7|38938.7|39108.5|38958.5|39111.2|38961.2|39087.7|38937.7|31
1623633180000|2021-06-14 01:13:00|39108.2|38958.2|39093.2|38943.2|39108.2|38958.2|39092.4|38942.4|25
1623633190000|2021-06-14 01:13:10|39092|38942|39090.6|38940.6|39094.1|38944.1|39085.7|38935.7|15
1623633200000|2021-06-14 01:13:20|39090.4|38940.4|39085.2|38935.2|39090.4|38940.4|39085.1|38935.1|5
1623633210000|2021-06-14 01:13:30|39079.4|38929.4|39103.7|38953.7|39103.7|38953.7|39079.4|38929.4|18
1623633220000|2021-06-14 01:13:40|39104.2|38954.2|39092.3|38942.3|39106.2|38956.2|39091.8|38941.8|37
1623633230000|2021-06-14 01:13:50|39092.1|38942.1|39082.2|38932.2|39092.1|38942.1|39082.2|38932.2|23
1623633240000|2021-06-14 01:14:00|39082.8|38932.8|39081|38931|39083|38933|39080.4|38930.4|20
1623633250000|2021-06-14 01:14:10|39081.8|38931.8|39082.2|38932.2|39082.6|38932.6|39080.3|38930.3|25
1623633260000|2021-06-14 01:14:20|39082.5|38932.5|39079.8|38929.8|39083.1|38933.1|39079.8|38929.8|18
1623633270000|2021-06-14 01:14:30|39079.1|38929.1|39079.5|38929.5|39080.1|38930.1|39079.1|38929.1|8
1623633280000|2021-06-14 01:14:40|39079.6|38929.6|39106|38956|39106|38956|39079.4|38929.4|16
1623633290000|2021-06-14 01:14:50|39106.3|38956.3|39083.9|38933.9|39107|38957|39083.9|38933.9|34
1623633300000|2021-06-14 01:15:00|39083.1|38933.1|39099.6|38949.6|39099.8|38949.8|39083.1|38933.1|32
1623633310000|2021-06-14 01:15:10|39099.8|38949.8|39112.1|38962.1|39115.5|38965.5|39099.2|38949.2|31
1623633320000|2021-06-14 01:15:20|39111.8|38961.8|39099.6|38949.6|39112.6|38962.6|39097.7|38947.7|30
1623633330000|2021-06-14 01:15:30|39099.5|38949.5|39099.3|38949.3|39100.4|38950.4|39097.4|38947.4|16
1623633340000|2021-06-14 01:15:40|39100.5|38950.5|39099.2|38949.2|39101|38951|39098.7|38948.7|14
1623633350000|2021-06-14 01:15:50|39098.5|38948.5|39105.2|38955.2|39105.2|38955.2|39097.8|38947.8|23
1623633360000|2021-06-14 01:16:00|39104.9|38954.9|39104.2|38954.2|39105.9|38955.9|39103.5|38953.5|23
1623633370000|2021-06-14 01:16:10|39104.3|38954.3|39092.1|38942.1|39104.7|38954.7|39092.1|38942.1|12
1623633380000|2021-06-14 01:16:20|39091.9|38941.9|39088.6|38938.6|39091.9|38941.9|39086.9|38936.9|22
1623633390000|2021-06-14 01:16:30|39088.2|38938.2|39082.7|38932.7|39088.2|38938.2|39081.8|38931.8|27
1623633400000|2021-06-14 01:16:40|39083|38933|39081.7|38931.7|39084.2|38934.2|39081.7|38931.7|16
1623633410000|2021-06-14 01:16:50|39081.8|38931.8|39079.7|38929.7|39082.9|38932.9|39079.7|38929.7|16
1623633420000|2021-06-14 01:17:00|39079.6|38929.6|39075.5|38925.5|39079.6|38929.6|39075.5|38925.5|20
1623633430000|2021-06-14 01:17:10|39074.1|38924.1|39075.9|38925.9|39076|38926|39073.7|38923.7|18
1623633440000|2021-06-14 01:17:20|39075.7|38925.7|39072.2|38922.2|39075.7|38925.7|39072.2|38922.2|17
1623633450000|2021-06-14 01:17:30|39073|38923|39071.5|38921.5|39074|38924|39071.2|38921.2|21
1623633460000|2021-06-14 01:17:40|39071.2|38921.2|39072.5|38922.5|39072.7|38922.7|39070.8|38920.8|19
1623633470000|2021-06-14 01:17:50|39072.7|38922.7|39073.4|38923.4|39097.6|38947.6|39072.7|38922.7|32
1623633480000|2021-06-14 01:18:00|39073.2|38923.2|39071.9|38921.9|39073.2|38923.2|39071|38921|26
1623633490000|2021-06-14 01:18:10|39071.5|38921.5|39084.9|38934.9|39091.4|38941.4|39071.4|38921.4|36
1623633500000|2021-06-14 01:18:20|39086.7|38936.7|39098.1|38948.1|39104.4|38954.4|39085.1|38935.1|33
1623633510000|2021-06-14 01:18:30|39098.5|38948.5|39108.2|38958.2|39112.5|38962.5|39098.4|38948.4|28
1623633520000|2021-06-14 01:18:40|39108.6|38958.6|39105.6|38955.6|39108.6|38958.6|39100.5|38950.5|27
1623633530000|2021-06-14 01:18:50|39105.8|38955.8|39106|38956|39106.3|38956.3|39105.7|38955.7|10
1623633540000|2021-06-14 01:19:00|39106.3|38956.3|39106.8|38956.8|39107.3|38957.3|39106.3|38956.3|17
1623633550000|2021-06-14 01:19:10|39106.9|38956.9|39113.9|38963.9|39114.8|38964.8|39106.9|38956.9|16
1623633560000|2021-06-14 01:19:20|39114|38964|39109|38959|39114.2|38964.2|39105.5|38955.5|21
1623633570000|2021-06-14 01:19:30|39108.8|38958.8|39106.6|38956.6|39111.3|38961.3|39102.6|38952.6|28
1623633580000|2021-06-14 01:19:40|39107.3|38957.3|39099.2|38949.2|39109|38959|39097.1|38947.1|34
1623633590000|2021-06-14 01:19:50|39099.1|38949.1|39099.3|38949.3|39101.7|38951.7|39093.9|38943.9|32
1623633600000|2021-06-14 01:20:00|39099.2|38949.2|39098.6|38948.6|39100.6|38950.6|39098.6|38948.6|32
1623633610000|2021-06-14 01:20:10|39099.7|38949.7|39099.7|38949.7|39100.3|38950.3|39098.5|38948.5|30
1623633620000|2021-06-14 01:20:20|39099.9|38949.9|39096.9|38946.9|39099.9|38949.9|39096.3|38946.3|19
1623633630000|2021-06-14 01:20:30|39096.7|38946.7|39097.3|38947.3|39098.2|38948.2|39096.7|38946.7|26
1623633640000|2021-06-14 01:20:40|39097.6|38947.6|39103.1|38953.1|39103.1|38953.1|39097.3|38947.3|24
1623633650000|2021-06-14 01:20:50|39106.5|38956.5|39130.5|38980.5|39138.7|38988.7|39104.3|38954.3|36
1623633660000|2021-06-14 01:21:00|39128.7|38978.7|39147|38997|39148.1|38998.1|39128.7|38978.7|27
1623633670000|2021-06-14 01:21:10|39148.8|38998.8|39140.5|38990.5|39149.9|38999.9|39139.7|38989.7|38
1623633680000|2021-06-14 01:21:20|39140.4|38990.4|39157.1|39007.1|39157.1|39007.1|39139.1|38989.1|31
1623633690000|2021-06-14 01:21:30|39156.8|39006.8|39148.4|38998.4|39160.4|39010.4|39145.7|38995.7|20
1623633700000|2021-06-14 01:21:40|39147.5|38997.5|39182.2|39032.2|39182.2|39032.2|39147.5|38997.5|33
1623633710000|2021-06-14 01:21:50|39184.3|39034.3|39195.8|39045.8|39195.8|39045.8|39183.9|39033.9|31
1623633720000|2021-06-14 01:22:00|39195.4|39045.4|39162.4|39012.4|39198.8|39048.8|39161.9|39011.9|37
1623633730000|2021-06-14 01:22:10|39163|39013|39160.8|39010.8|39164|39014|39158.2|39008.2|37
1623633740000|2021-06-14 01:22:20|39161.9|39011.9|39158.7|39008.7|39163.2|39013.2|39156.8|39006.8|37
1623633750000|2021-06-14 01:22:30|39160.1|39010.1|39149.6|38999.6|39161|39011|39149.6|38999.6|33
1623633760000|2021-06-14 01:22:40|39149.9|38999.9|39157.6|39007.6|39162.6|39012.6|39149.2|38999.2|37
1623633770000|2021-06-14 01:22:50|39157.3|39007.3|39153.1|39003.1|39160.3|39010.3|39153.1|39003.1|29
1623633780000|2021-06-14 01:23:00|39148.3|38998.3|39144.2|38994.2|39148.7|38998.7|39139.6|38989.6|33
1623633790000|2021-06-14 01:23:10|39144.6|38994.6|39144.7|38994.7|39148.5|38998.5|39144|38994|28
1623633800000|2021-06-14 01:23:20|39144.3|38994.3|39156.3|39006.3|39156.3|39006.3|39143.8|38993.8|30
1623633810000|2021-06-14 01:23:30|39156.6|39006.6|39167.7|39017.7|39167.7|39017.7|39155.5|39005.5|23
1623633820000|2021-06-14 01:23:40|39167.2|39017.2|39158.3|39008.3|39167.2|39017.2|39157.4|39007.4|35
1623633830000|2021-06-14 01:23:50|39158.4|39008.4|39159.1|39009.1|39160.9|39010.9|39158.4|39008.4|27
1623633840000|2021-06-14 01:24:00|39159.6|39009.6|39167|39017|39169.5|39019.5|39159.6|39009.6|30
1623633850000|2021-06-14 01:24:10|39167.3|39017.3|39169.4|39019.4|39169.7|39019.7|39167.3|39017.3|20
1623633860000|2021-06-14 01:24:20|39169.5|39019.5|39157.3|39007.3|39169.6|39019.6|39155.9|39005.9|31
1623633870000|2021-06-14 01:24:30|39157.1|39007.1|39152.4|39002.4|39158.1|39008.1|39152.4|39002.4|29
1623633880000|2021-06-14 01:24:40|39152.1|39002.1|39162.8|39012.8|39163.8|39013.8|39152.1|39002.1|28
1623633890000|2021-06-14 01:24:50|39163.4|39013.4|39162|39012|39164|39014|39160.5|39010.5|19
1623633900000|2021-06-14 01:25:00|39163.1|39013.1|39162.3|39012.3|39165.4|39015.4|39162.3|39012.3|25
1623633910000|2021-06-14 01:25:10|39163|39013|39160.1|39010.1|39163|39013|39156.7|39006.7|26
1623633920000|2021-06-14 01:25:20|39159.8|39009.8|39158.5|39008.5|39161.1|39011.1|39157.7|39007.7|32
1623633930000|2021-06-14 01:25:30|39159|39009|39156.4|39006.4|39165.5|39015.5|39156.4|39006.4|27
1623633940000|2021-06-14 01:25:40|39156.3|39006.3|39146.2|38996.2|39156.3|39006.3|39143.8|38993.8|26
1623633950000|2021-06-14 01:25:50|39145.9|38995.9|39138|38988|39146.3|38996.3|39136.6|38986.6|25
1623633960000|2021-06-14 01:26:00|39138.1|38988.1|39139.7|38989.7|39145.8|38995.8|39136.7|38986.7|32
1623633970000|2021-06-14 01:26:10|39141.5|38991.5|39143.5|38993.5|39143.9|38993.9|39141.5|38991.5|24
1623633980000|2021-06-14 01:26:20|39143.8|38993.8|39147.2|38997.2|39154.2|39004.2|39143.5|38993.5|20
1623633990000|2021-06-14 01:26:30|39147.1|38997.1|39147.9|38997.9|39149.4|38999.4|39144|38994|31
1623634000000|2021-06-14 01:26:40|39147.6|38997.6|39149.7|38999.7|39151.3|39001.3|39144.8|38994.8|30
1623634010000|2021-06-14 01:26:50|39149.8|38999.8|39149.2|38999.2|39149.8|38999.8|39148.6|38998.6|22
1623634020000|2021-06-14 01:27:00|39149.4|38999.4|39186.9|39036.9|39186.9|39036.9|39149.4|38999.4|36
1623634030000|2021-06-14 01:27:10|39185.2|39035.2|39198.4|39048.4|39206.1|39056.1|39185.2|39035.2|29
1623634040000|2021-06-14 01:27:20|39195.7|39045.7|39203.9|39053.9|39203.9|39053.9|39192.9|39042.9|35
1623634050000|2021-06-14 01:27:30|39203.1|39053.1|39217.3|39067.3|39217.3|39067.3|39203.1|39053.1|26
1623634060000|2021-06-14 01:27:40|39216.4|39066.4|39215.3|39065.3|39221.3|39071.3|39211.3|39061.3|28
1623634070000|2021-06-14 01:27:50|39216.5|39066.5|39226.9|39076.9|39226.9|39076.9|39216.5|39066.5|33
1623634080000|2021-06-14 01:28:00|39227.6|39077.6|39235|39085|39236.2|39086.2|39227.6|39077.6|20
1623634090000|2021-06-14 01:28:10|39234.6|39084.6|39212|39062|39234.6|39084.6|39207.9|39057.9|34
1623634100000|2021-06-14 01:28:20|39209.1|39059.1|39247.3|39097.3|39247.3|39097.3|39208.1|39058.1|30
1623634110000|2021-06-14 01:28:30|39246|39096|39277.8|39127.8|39279.2|39129.2|39245.5|39095.5|33
1623634120000|2021-06-14 01:28:40|39277.7|39127.7|39263.1|39113.1|39278|39128|39262.3|39112.3|34
1623634130000|2021-06-14 01:28:50|39263|39113|39279.8|39129.8|39282.2|39132.2|39260|39110|37
1623634140000|2021-06-14 01:29:00|39280|39130|39254.2|39104.2|39280|39130|39253.4|39103.4|35
1623634150000|2021-06-14 01:29:10|39261.4|39111.4|39281.6|39131.6|39286.2|39136.2|39261.4|39111.4|36
1623634160000|2021-06-14 01:29:20|39282.2|39132.2|39304.6|39154.6|39305.2|39155.2|39282.2|39132.2|33
1623634170000|2021-06-14 01:29:30|39303.6|39153.6|39344.8|39194.8|39345|39195|39303.6|39153.6|35
1623634180000|2021-06-14 01:29:40|39340.5|39190.5|39328.8|39178.8|39340.8|39190.8|39318.5|39168.5|39
1623634190000|2021-06-14 01:29:50|39334.3|39184.3|39365.5|39215.5|39365.9|39215.9|39325.4|39175.4|36
1623634200000|2021-06-14 01:30:00|39366.9|39216.9|39323.5|39173.5|39367.2|39217.2|39321.6|39171.6|38
1623634210000|2021-06-14 01:30:10|39321|39171|39327.9|39177.9|39333.2|39183.2|39319.3|39169.3|37
1623634220000|2021-06-14 01:30:20|39328.3|39178.3|39334.2|39184.2|39335.6|39185.6|39327|39177|33
1623634230000|2021-06-14 01:30:30|39334.3|39184.3|39325.3|39175.3|39335.6|39185.6|39324.4|39174.4|31
1623634240000|2021-06-14 01:30:40|39325.5|39175.5|39331.2|39181.2|39331.2|39181.2|39323.6|39173.6|32
1623634250000|2021-06-14 01:30:50|39331.1|39181.1|39340.1|39190.1|39341.2|39191.2|39331.1|39181.1|29
1623634260000|2021-06-14 01:31:00|39339.8|39189.8|39356.5|39206.5|39357.2|39207.2|39334.8|39184.8|28
1623634270000|2021-06-14 01:31:10|39357|39207|39366.8|39216.8|39366.8|39216.8|39356.9|39206.9|22
1623634280000|2021-06-14 01:31:20|39367|39217|39358.9|39208.9|39368.2|39218.2|39356.1|39206.1|31
1623634290000|2021-06-14 01:31:30|39358.7|39208.7|39368.3|39218.3|39377.6|39227.6|39358.7|39208.7|38
1623634300000|2021-06-14 01:31:40|39367.6|39217.6|39425.6|39275.6|39425.6|39275.6|39367.6|39217.6|36
1623634310000|2021-06-14 01:31:50|39426.8|39276.8|39580.6|39430.6|39580.6|39430.6|39426.8|39276.8|40
1623634320000|2021-06-14 01:32:00|39590.6|39440.6|39601.2|39451.2|39602|39452|39549.4|39399.4|39
1623634330000|2021-06-14 01:32:10|39598.9|39448.9|39606.9|39456.9|39623.3|39473.3|39587.8|39437.8|40
1623634340000|2021-06-14 01:32:20|39596.9|39446.9|39659.6|39509.6|39659.6|39509.6|39581.8|39431.8|40
1623634350000|2021-06-14 01:32:30|39659.7|39509.7|39616.5|39466.5|39659.7|39509.7|39607.8|39457.8|37
1623634360000|2021-06-14 01:32:40|39614.9|39464.9|39676.3|39526.3|39676.3|39526.3|39614.9|39464.9|39
1623634370000|2021-06-14 01:32:50|39677.4|39527.4|39740.2|39590.2|39740.2|39590.2|39677.4|39527.4|39
1623634380000|2021-06-14 01:33:00|39759|39609|39739.6|39589.6|39783|39633|39716.8|39566.8|40
1623634390000|2021-06-14 01:33:10|39739.2|39589.2|39728.5|39578.5|39739.2|39589.2|39691.9|39541.9|40
1623634400000|2021-06-14 01:33:20|39728.9|39578.9|39702.8|39552.8|39736.9|39586.9|39700.9|39550.9|38
1623634410000|2021-06-14 01:33:30|39702.2|39552.2|39681|39531|39703.7|39553.7|39680.6|39530.6|33
1623634420000|2021-06-14 01:33:40|39681.1|39531.1|39695.5|39545.5|39699.4|39549.4|39679.6|39529.6|36
1623634430000|2021-06-14 01:33:50|39695.2|39545.2|39678.7|39528.7|39695.2|39545.2|39653.6|39503.6|39
1623634440000|2021-06-14 01:34:00|39682.9|39532.9|39716.1|39566.1|39716.1|39566.1|39682.9|39532.9|40
1623634450000|2021-06-14 01:34:10|39714.9|39564.9|39752.2|39602.2|39756.5|39606.5|39714.7|39564.7|39
1623634460000|2021-06-14 01:34:20|39753.4|39603.4|39772.3|39622.3|39805.4|39655.4|39749.9|39599.9|39
1623634470000|2021-06-14 01:34:30|39769.6|39619.6|39753.6|39603.6|39770.9|39620.9|39749.7|39599.7|40
1623634480000|2021-06-14 01:34:40|39752.7|39602.7|39752.1|39602.1|39763.1|39613.1|39746.2|39596.2|38
1623634490000|2021-06-14 01:34:50|39752.3|39602.3|39762.1|39612.1|39763.2|39613.2|39737.1|39587.1|39
1623634500000|2021-06-14 01:35:00|39760.3|39610.3|39778.3|39628.3|39790.9|39640.9|39757.8|39607.8|39
1623634510000|2021-06-14 01:35:10|39773.7|39623.7|39788.1|39638.1|39789.1|39639.1|39754.7|39604.7|37
1623634520000|2021-06-14 01:35:20|39785.6|39635.6|39795.4|39645.4|39808.5|39658.5|39785|39635|37
1623634530000|2021-06-14 01:35:30|39797.6|39647.6|39819.4|39669.4|39819.4|39669.4|39795.9|39645.9|39
1623634540000|2021-06-14 01:35:40|39818.3|39668.3|39830|39680|39859|39709|39816|39666|38
1623634550000|2021-06-14 01:35:50|39826.2|39676.2|39819.3|39669.3|39830.8|39680.8|39818.9|39668.9|37
1623634560000|2021-06-14 01:36:00|39821.6|39671.6|39807.8|39657.8|39821.6|39671.6|39793|39643|39
1623634570000|2021-06-14 01:36:10|39806.3|39656.3|39822|39672|39823.7|39673.7|39804.9|39654.9|37
1623634580000|2021-06-14 01:36:20|39821.2|39671.2|39823.3|39673.3|39833.9|39683.9|39820.8|39670.8|38
1623634590000|2021-06-14 01:36:30|39823.4|39673.4|39811.7|39661.7|39827.4|39677.4|39811.7|39661.7|32
1623634600000|2021-06-14 01:36:40|39814.7|39664.7|39814.5|39664.5|39818.3|39668.3|39813.3|39663.3|25
1623634610000|2021-06-14 01:36:50|39810.8|39660.8|39835.5|39685.5|39837.9|39687.9|39807.8|39657.8|34
1623634620000|2021-06-14 01:37:00|39837.7|39687.7|39866.7|39716.7|39867.6|39717.6|39828.5|39678.5|33
1623634630000|2021-06-14 01:37:10|39864.6|39714.6|39865.3|39715.3|39867.4|39717.4|39856.8|39706.8|36
1623634640000|2021-06-14 01:37:20|39867.5|39717.5|39878.6|39728.6|39878.9|39728.9|39867|39717|38
1623634650000|2021-06-14 01:37:30|39878.1|39728.1|39874.9|39724.9|39878.6|39728.6|39872.8|39722.8|37
1623634660000|2021-06-14 01:37:40|39874.7|39724.7|39848.6|39698.6|39874.7|39724.7|39840.3|39690.3|40
1623634670000|2021-06-14 01:37:50|39848.2|39698.2|39837.5|39687.5|39852.6|39702.6|39835.9|39685.9|39
1623634680000|2021-06-14 01:38:00|39837.3|39687.3|39828.9|39678.9|39842.8|39692.8|39818.1|39668.1|36
1623634690000|2021-06-14 01:38:10|39829.1|39679.1|39833.1|39683.1|39854.5|39704.5|39829.1|39679.1|40
1623634700000|2021-06-14 01:38:20|39836.2|39686.2|39852.8|39702.8|39855.9|39705.9|39836.2|39686.2|39
1623634710000|2021-06-14 01:38:30|39847.6|39697.6|39848.8|39698.8|39853.9|39703.9|39847.6|39697.6|33
1623634720000|2021-06-14 01:38:40|39849|39699|39852.6|39702.6|39854|39704|39845.1|39695.1|21
1623634730000|2021-06-14 01:38:50|39852.3|39702.3|39863|39713|39867.5|39717.5|39851.9|39701.9|29
1623634740000|2021-06-14 01:39:00|39865.9|39715.9|39873.5|39723.5|39881.5|39731.5|39865.9|39715.9|32
1623634750000|2021-06-14 01:39:10|39872.1|39722.1|39870.8|39720.8|39875.5|39725.5|39866.1|39716.1|34
1623634760000|2021-06-14 01:39:20|39871.3|39721.3|39867.4|39717.4|39871.6|39721.6|39864.6|39714.6|34
1623634770000|2021-06-14 01:39:30|39867.5|39717.5|39862.1|39712.1|39868.7|39718.7|39860.2|39710.2|28
1623634780000|2021-06-14 01:39:40|39861.4|39711.4|39854|39704|39870.4|39720.4|39851.8|39701.8|28
1623634790000|2021-06-14 01:39:50|39853.4|39703.4|39852.3|39702.3|39856.1|39706.1|39845.2|39695.2|29
1623634800000|2021-06-14 01:40:00|39849.7|39699.7|39835.8|39685.8|39849.7|39699.7|39831.8|39681.8|25
1623634810000|2021-06-14 01:40:10|39834.5|39684.5|39832.3|39682.3|39836|39686|39829.2|39679.2|24
1623634820000|2021-06-14 01:40:20|39830.8|39680.8|39819.7|39669.7|39831.6|39681.6|39818.7|39668.7|31
1623634830000|2021-06-14 01:40:30|39821.9|39671.9|39811.1|39661.1|39823.7|39673.7|39805.9|39655.9|31
1623634840000|2021-06-14 01:40:40|39809.2|39659.2|39810.8|39660.8|39823.7|39673.7|39803.2|39653.2|38
1623634850000|2021-06-14 01:40:50|39811.2|39661.2|39790.4|39640.4|39812.6|39662.6|39789.6|39639.6|35
1623634860000|2021-06-14 01:41:00|39791.1|39641.1|39788.3|39638.3|39791.8|39641.8|39784.6|39634.6|32
1623634870000|2021-06-14 01:41:10|39788.5|39638.5|39788.1|39638.1|39788.9|39638.9|39783.5|39633.5|27
1623634880000|2021-06-14 01:41:20|39787.2|39637.2|39765|39615|39787.2|39637.2|39761.1|39611.1|30
1623634890000|2021-06-14 01:41:30|39764.6|39614.6|39727.3|39577.3|39766|39616|39727.3|39577.3|33
1623634900000|2021-06-14 01:41:40|39726.3|39576.3|39724.5|39574.5|39737.1|39587.1|39720.7|39570.7|37
1623634910000|2021-06-14 01:41:50|39725.3|39575.3|39721.1|39571.1|39738.1|39588.1|39721.1|39571.1|30
1623634920000|2021-06-14 01:42:00|39729.8|39579.8|39691.9|39541.9|39729.8|39579.8|39691.3|39541.3|37
1623634930000|2021-06-14 01:42:10|39692.3|39542.3|39682.1|39532.1|39692.3|39542.3|39671.1|39521.1|35
1623634940000|2021-06-14 01:42:20|39681.9|39531.9|39701.9|39551.9|39701.9|39551.9|39674.9|39524.9|32
1623634950000|2021-06-14 01:42:30|39701.6|39551.6|39714.6|39564.6|39720.5|39570.5|39701.6|39551.6|33
1623634960000|2021-06-14 01:42:40|39715.9|39565.9|39723.9|39573.9|39723.9|39573.9|39715.9|39565.9|39
1623634970000|2021-06-14 01:42:50|39723.6|39573.6|39699.6|39549.6|39726.1|39576.1|39698.7|39548.7|27
1623634980000|2021-06-14 01:43:00|39699.1|39549.1|39689.7|39539.7|39703.4|39553.4|39684.3|39534.3|33
1623634990000|2021-06-14 01:43:10|39689.1|39539.1|39681.8|39531.8|39689.1|39539.1|39679|39529|31
1623635000000|2021-06-14 01:43:20|39681.5|39531.5|39685.5|39535.5|39685.5|39535.5|39674.5|39524.5|32
1623635010000|2021-06-14 01:43:30|39685.9|39535.9|39575.1|39425.1|39687.5|39537.5|39539.1|39389.1|39
1623635020000|2021-06-14 01:43:40|39579.1|39429.1|39572.2|39422.2|39591.4|39441.4|39559.3|39409.3|37
1623635030000|2021-06-14 01:43:50|39569.5|39419.5|39555.9|39405.9|39571.6|39421.6|39555.9|39405.9|37
1623635040000|2021-06-14 01:44:00|39556.3|39406.3|39538.3|39388.3|39575.1|39425.1|39517.7|39367.7|32
1623635050000|2021-06-14 01:44:10|39538.1|39388.1|39477.9|39327.9|39540.9|39390.9|39468.2|39318.2|34
1623635060000|2021-06-14 01:44:20|39476.6|39326.6|39414.5|39264.5|39476.8|39326.8|39412.3|39262.3|36
1623635070000|2021-06-14 01:44:30|39416|39266|39368.6|39218.6|39416.7|39266.7|39363.7|39213.7|37
1623635080000|2021-06-14 01:44:40|39368.8|39218.8|39393.2|39243.2|39419.4|39269.4|39368.8|39218.8|40
1623635090000|2021-06-14 01:44:50|39393.3|39243.3|39417.8|39267.8|39421.1|39271.1|39393.1|39243.1|36
1623635100000|2021-06-14 01:45:00|39416.7|39266.7|39449.4|39299.4|39465.1|39315.1|39411.1|39261.1|39
1623635110000|2021-06-14 01:45:10|39442.7|39292.7|39375.2|39225.2|39442.7|39292.7|39370.5|39220.5|37
1623635120000|2021-06-14 01:45:20|39375.6|39225.6|39365.2|39215.2|39384.1|39234.1|39365.2|39215.2|36
1623635130000|2021-06-14 01:45:30|39363.8|39213.8|39255.1|39105.1|39363.8|39213.8|39226.6|39076.6|38
1623635140000|2021-06-14 01:45:40|39263.7|39113.7|39251.9|39101.9|39267.5|39117.5|39229.4|39079.4|35
1623635150000|2021-06-14 01:45:50|39253.8|39103.8|39262.4|39112.4|39262.4|39112.4|39241.3|39091.3|35
1623635160000|2021-06-14 01:46:00|39266.4|39116.4|39272.9|39122.9|39272.9|39122.9|39255.6|39105.6|36
1623635170000|2021-06-14 01:46:10|39273|39123|39317.7|39167.7|39317.7|39167.7|39268.7|39118.7|35
1623635180000|2021-06-14 01:46:20|39314|39164|39301.2|39151.2|39322.2|39172.2|39301.2|39151.2|38
1623635190000|2021-06-14 01:46:30|39301.5|39151.5|39313.5|39163.5|39313.5|39163.5|39299.3|39149.3|25
1623635200000|2021-06-14 01:46:40|39313.7|39163.7|39293.1|39143.1|39314.6|39164.6|39293.1|39143.1|32
1623635210000|2021-06-14 01:46:50|39296.4|39146.4|39304.2|39154.2|39305.5|39155.5|39296.2|39146.2|36
1623635220000|2021-06-14 01:47:00|39303.6|39153.6|39307.7|39157.7|39310|39160|39302.8|39152.8|26
1623635230000|2021-06-14 01:47:10|39309.2|39159.2|39325.1|39175.1|39325.2|39175.2|39306.1|39156.1|35
1623635240000|2021-06-14 01:47:20|39325.2|39175.2|39369.8|39219.8|39371.8|39221.8|39325.2|39175.2|38
1623635250000|2021-06-14 01:47:30|39370.4|39220.4|39363.9|39213.9|39375.2|39225.2|39353.6|39203.6|39
1623635260000|2021-06-14 01:47:40|39364.2|39214.2|39359.8|39209.8|39376.4|39226.4|39354.7|39204.7|34
1623635270000|2021-06-14 01:47:50|39360.2|39210.2|39373.8|39223.8|39375.8|39225.8|39359|39209|36
1623635280000|2021-06-14 01:48:00|39372.3|39222.3|39349.8|39199.8|39380|39230|39348.6|39198.6|37
1623635290000|2021-06-14 01:48:10|39349.4|39199.4|39330.1|39180.1|39349.4|39199.4|39330.1|39180.1|35
1623635300000|2021-06-14 01:48:20|39330.2|39180.2|39290.1|39140.1|39330.8|39180.8|39289.2|39139.2|35
1623635310000|2021-06-14 01:48:30|39292.6|39142.6|39312.8|39162.8|39318.3|39168.3|39287.5|39137.5|36
1623635320000|2021-06-14 01:48:40|39313.8|39163.8|39304.9|39154.9|39313.8|39163.8|39296|39146|38
1623635330000|2021-06-14 01:48:50|39304.7|39154.7|39305.5|39155.5|39307.5|39157.5|39298.1|39148.1|36
1623635340000|2021-06-14 01:49:00|39308.2|39158.2|39302.8|39152.8|39309.1|39159.1|39298.4|39148.4|38
1623635350000|2021-06-14 01:49:10|39299.3|39149.3|39285.7|39135.7|39302.8|39152.8|39280.1|39130.1|38
1623635360000|2021-06-14 01:49:20|39281.3|39131.3|39272.9|39122.9|39281.3|39131.3|39263.4|39113.4|35
1623635370000|2021-06-14 01:49:30|39268.7|39118.7|39284.6|39134.6|39284.9|39134.9|39264.2|39114.2|36
1623635380000|2021-06-14 01:49:40|39286.8|39136.8|39289|39139|39290.9|39140.9|39276|39126|40
1623635390000|2021-06-14 01:49:50|39289.8|39139.8|39293.5|39143.5|39296.3|39146.3|39286.6|39136.6|26
1623635400000|2021-06-14 01:50:00|39294.9|39144.9|39266.9|39116.9|39294.9|39144.9|39264.1|39114.1|36
1623635410000|2021-06-14 01:50:10|39265.1|39115.1|39279.6|39129.6|39280.1|39130.1|39262.9|39112.9|37
1623635420000|2021-06-14 01:50:20|39277.4|39127.4|39261.7|39111.7|39280.5|39130.5|39259.8|39109.8|28
1623635430000|2021-06-14 01:50:30|39264|39114|39255.2|39105.2|39264|39114|39248.8|39098.8|32
1623635440000|2021-06-14 01:50:40|39253.7|39103.7|39256.2|39106.2|39259.6|39109.6|39251.2|39101.2|37
1623635450000|2021-06-14 01:50:50|39256.3|39106.3|39274|39124|39277.6|39127.6|39256.3|39106.3|27
1623635460000|2021-06-14 01:51:00|39277|39127|39286.7|39136.7|39290.8|39140.8|39273.2|39123.2|35
1623635470000|2021-06-14 01:51:10|39287.3|39137.3|39292.2|39142.2|39292.9|39142.9|39285.2|39135.2|28
1623635480000|2021-06-14 01:51:20|39291.6|39141.6|39296.2|39146.2|39299.1|39149.1|39290.8|39140.8|34
1623635490000|2021-06-14 01:51:30|39296.5|39146.5|39283.4|39133.4|39297.1|39147.1|39282.7|39132.7|37
1623635500000|2021-06-14 01:51:40|39282.9|39132.9|39289.7|39139.7|39293.3|39143.3|39278|39128|40
1623635510000|2021-06-14 01:51:50|39288.3|39138.3|39282.7|39132.7|39292|39142|39282.7|39132.7|35
1623635520000|2021-06-14 01:52:00|39277|39127|39281.7|39131.7|39283.5|39133.5|39275|39125|25
1623635530000|2021-06-14 01:52:10|39282.4|39132.4|39287.6|39137.6|39288|39138|39277.7|39127.7|34
1623635540000|2021-06-14 01:52:20|39287.5|39137.5|39299.1|39149.1|39303|39153|39287.5|39137.5|36
1623635550000|2021-06-14 01:52:30|39294.7|39144.7|39291.2|39141.2|39302.9|39152.9|39288.9|39138.9|34
1623635560000|2021-06-14 01:52:40|39291.1|39141.1|39289.8|39139.8|39293.5|39143.5|39289.6|39139.6|33
1623635570000|2021-06-14 01:52:50|39290.7|39140.7|39294.7|39144.7|39294.7|39144.7|39287.9|39137.9|34
1623635580000|2021-06-14 01:53:00|39290.2|39140.2|39299.5|39149.5|39302.4|39152.4|39288.2|39138.2|37
1623635590000|2021-06-14 01:53:10|39301.7|39151.7|39319.3|39169.3|39321.7|39171.7|39301.7|39151.7|31
1623635600000|2021-06-14 01:53:20|39319.4|39169.4|39331.7|39181.7|39334.4|39184.4|39318.3|39168.3|30
1623635610000|2021-06-14 01:53:30|39334.3|39184.3|39343.2|39193.2|39343.2|39193.2|39326.1|39176.1|30
1623635620000|2021-06-14 01:53:40|39343|39193|39343.7|39193.7|39347.9|39197.9|39340.3|39190.3|29
1623635630000|2021-06-14 01:53:50|39344|39194|39361.2|39211.2|39361.2|39211.2|39344|39194|37
1623635640000|2021-06-14 01:54:00|39361.3|39211.3|39346.2|39196.2|39361.5|39211.5|39346.2|39196.2|33
1623635650000|2021-06-14 01:54:10|39344.9|39194.9|39347.9|39197.9|39350.3|39200.3|39344.1|39194.1|34
1623635660000|2021-06-14 01:54:20|39345.3|39195.3|39346.8|39196.8|39348.9|39198.9|39343.7|39193.7|24
1623635670000|2021-06-14 01:54:30|39346.1|39196.1|39315.9|39165.9|39346.8|39196.8|39313.3|39163.3|28
1623635680000|2021-06-14 01:54:40|39314.4|39164.4|39310.4|39160.4|39314.4|39164.4|39304.2|39154.2|21
1623635690000|2021-06-14 01:54:50|39309.8|39159.8|39293.2|39143.2|39312.9|39162.9|39292.9|39142.9|19
1623635700000|2021-06-14 01:55:00|39291.8|39141.8|39302.6|39152.6|39304.8|39154.8|39291.7|39141.7|26
1623635710000|2021-06-14 01:55:10|39303.4|39153.4|39303.9|39153.9|39305.7|39155.7|39300.6|39150.6|29
1623635720000|2021-06-14 01:55:20|39301.8|39151.8|39329|39179|39330.8|39180.8|39301.8|39151.8|27
1623635730000|2021-06-14 01:55:30|39328.4|39178.4|39341.8|39191.8|39346.7|39196.7|39323.3|39173.3|38
1623635740000|2021-06-14 01:55:40|39341.1|39191.1|39323.6|39173.6|39343.4|39193.4|39322.6|39172.6|32
1623635750000|2021-06-14 01:55:50|39323.9|39173.9|39316.6|39166.6|39325.7|39175.7|39312.8|39162.8|26
1623635760000|2021-06-14 01:56:00|39314.3|39164.3|39311.7|39161.7|39314.3|39164.3|39310.4|39160.4|33
1623635770000|2021-06-14 01:56:10|39311.6|39161.6|39311|39161|39313.4|39163.4|39310.7|39160.7|25
1623635780000|2021-06-14 01:56:20|39310.9|39160.9|39306|39156|39313.8|39163.8|39301.9|39151.9|21
1623635790000|2021-06-14 01:56:30|39306.1|39156.1|39307.2|39157.2|39309.1|39159.1|39301.4|39151.4|24
1623635800000|2021-06-14 01:56:40|39304.9|39154.9|39307.3|39157.3|39307.7|39157.7|39304.9|39154.9|17
1623635810000|2021-06-14 01:56:50|39307.2|39157.2|39304.5|39154.5|39312.2|39162.2|39303.8|39153.8|17
1623635820000|2021-06-14 01:57:00|39304.8|39154.8|39312.9|39162.9|39314.7|39164.7|39304.8|39154.8|28
1623635830000|2021-06-14 01:57:10|39316.3|39166.3|39317.8|39167.8|39318.3|39168.3|39312.8|39162.8|24
1623635840000|2021-06-14 01:57:20|39317.7|39167.7|39317.6|39167.6|39318.7|39168.7|39316.2|39166.2|27
1623635850000|2021-06-14 01:57:30|39316.7|39166.7|39307.5|39157.5|39318.5|39168.5|39303.6|39153.6|30
1623635860000|2021-06-14 01:57:40|39306.4|39156.4|39293.6|39143.6|39308.5|39158.5|39292.3|39142.3|31
1623635870000|2021-06-14 01:57:50|39293.8|39143.8|39275.8|39125.8|39293.8|39143.8|39272.8|39122.8|33
1623635880000|2021-06-14 01:58:00|39271.5|39121.5|39254.6|39104.6|39275.8|39125.8|39252.3|39102.3|27
1623635890000|2021-06-14 01:58:10|39255.4|39105.4|39227.5|39077.5|39258.1|39108.1|39203|39053|37
1623635900000|2021-06-14 01:58:20|39222.5|39072.5|39178.2|39028.2|39225.4|39075.4|39170.7|39020.7|34
1623635910000|2021-06-14 01:58:30|39188.8|39038.8|39221.6|39071.6|39224.1|39074.1|39188.8|39038.8|35
1623635920000|2021-06-14 01:58:40|39222.4|39072.4|39221.9|39071.9|39222.6|39072.6|39204.6|39054.6|35
1623635930000|2021-06-14 01:58:50|39220.7|39070.7|39241.4|39091.4|39241.8|39091.8|39220.7|39070.7|29
1623635940000|2021-06-14 01:59:00|39243.2|39093.2|39234.4|39084.4|39247|39097|39234.1|39084.1|33
1623635950000|2021-06-14 01:59:10|39237.1|39087.1|39228.7|39078.7|39237.1|39087.1|39221.6|39071.6|37
1623635960000|2021-06-14 01:59:20|39232.7|39082.7|39236.9|39086.9|39237.7|39087.7|39231.7|39081.7|34
1623635970000|2021-06-14 01:59:30|39236.3|39086.3|39242.3|39092.3|39249.9|39099.9|39236.3|39086.3|35
1623635980000|2021-06-14 01:59:40|39243.1|39093.1|39245.3|39095.3|39246.6|39096.6|39241.2|39091.2|32
1623635990000|2021-06-14 01:59:50|39245.5|39095.5|39255.9|39105.9|39258.7|39108.7|39245.5|39095.5|26
1623636000000|2021-06-14 02:00:00|39256.3|39106.3|39272.3|39122.3|39278.6|39128.6|39256|39106|32
1623636010000|2021-06-14 02:00:10|39270.1|39120.1|39294.3|39144.3|39294.3|39144.3|39270.1|39120.1|28
1623636020000|2021-06-14 02:00:20|39292.8|39142.8|39325.3|39175.3|39347.1|39197.1|39290.2|39140.2|36
1623636030000|2021-06-14 02:00:30|39325.8|39175.8|39311.8|39161.8|39327.3|39177.3|39308.9|39158.9|31
1623636040000|2021-06-14 02:00:40|39311.7|39161.7|39298.3|39148.3|39311.7|39161.7|39296.9|39146.9|29
1623636050000|2021-06-14 02:00:50|39304.3|39154.3|39300.6|39150.6|39304.5|39154.5|39296.8|39146.8|29
1623636060000|2021-06-14 02:01:00|39298.7|39148.7|39286|39136|39300.6|39150.6|39280.1|39130.1|14
1623636070000|2021-06-14 02:01:10|39282.5|39132.5|39263.9|39113.9|39282.5|39132.5|39263.9|39113.9|15
1623636080000|2021-06-14 02:01:20|39265.5|39115.5|39259.4|39109.4|39267|39117|39249.9|39099.9|26
1623636090000|2021-06-14 02:01:30|39259.8|39109.8|39259.7|39109.7|39263.9|39113.9|39256.3|39106.3|31
1623636100000|2021-06-14 02:01:40|39262.7|39112.7|39246.1|39096.1|39263.2|39113.2|39246.1|39096.1|30
1623636110000|2021-06-14 02:01:50|39244.6|39094.6|39232|39082|39244.6|39094.6|39230.1|39080.1|34
1623636120000|2021-06-14 02:02:00|39233.1|39083.1|39251.7|39101.7|39256.3|39106.3|39233.1|39083.1|38
1623636130000|2021-06-14 02:02:10|39245.8|39095.8|39248.5|39098.5|39251.1|39101.1|39243.6|39093.6|34
1623636140000|2021-06-14 02:02:20|39249|39099|39239|39089|39249.8|39099.8|39238.4|39088.4|34
1623636150000|2021-06-14 02:02:30|39239.3|39089.3|39240.5|39090.5|39243|39093|39238.9|39088.9|29
1623636160000|2021-06-14 02:02:40|39240.3|39090.3|39233.4|39083.4|39241.3|39091.3|39233.4|39083.4|35
1623636170000|2021-06-14 02:02:50|39232.2|39082.2|39218.2|39068.2|39235.9|39085.9|39216.1|39066.1|36
1623636180000|2021-06-14 02:03:00|39218.8|39068.8|39215.1|39065.1|39224.8|39074.8|39214.3|39064.3|36
1623636190000|2021-06-14 02:03:10|39220|39070|39213.7|39063.7|39222.9|39072.9|39211.4|39061.4|38
1623636200000|2021-06-14 02:03:20|39215|39065|39202|39052|39219.9|39069.9|39202|39052|34
1623636210000|2021-06-14 02:03:30|39202.3|39052.3|39205.8|39055.8|39210.8|39060.8|39202.3|39052.3|33
1623636220000|2021-06-14 02:03:40|39201.9|39051.9|39205.3|39055.3|39205.6|39055.6|39201.9|39051.9|32
1623636230000|2021-06-14 02:03:50|39205.8|39055.8|39214.2|39064.2|39214.2|39064.2|39202.6|39052.6|30
1623636240000|2021-06-14 02:04:00|39214.3|39064.3|39207.2|39057.2|39214.3|39064.3|39205.1|39055.1|27
1623636250000|2021-06-14 02:04:10|39207.5|39057.5|39223.9|39073.9|39226|39076|39207.2|39057.2|18
1623636260000|2021-06-14 02:04:20|39224|39074|39237.6|39087.6|39238|39088|39223.3|39073.3|31
1623636270000|2021-06-14 02:04:30|39236.5|39086.5|39241.5|39091.5|39241.6|39091.6|39234.5|39084.5|33
1623636280000|2021-06-14 02:04:40|39237.5|39087.5|39233.6|39083.6|39238.1|39088.1|39231.5|39081.5|38
1623636290000|2021-06-14 02:04:50|39232.5|39082.5|39231.8|39081.8|39237.8|39087.8|39230.1|39080.1|36
1623636300000|2021-06-14 02:05:00|39229.1|39079.1|39258|39108|39260.1|39110.1|39229.1|39079.1|31
1623636310000|2021-06-14 02:05:10|39259.9|39109.9|39267.2|39117.2|39275.4|39125.4|39254.7|39104.7|36
1623636320000|2021-06-14 02:05:20|39266.3|39116.3|39270|39120|39280.1|39130.1|39261.5|39111.5|35
1623636330000|2021-06-14 02:05:30|39267.6|39117.6|39270.1|39120.1|39280|39130|39266.1|39116.1|37
1623636340000|2021-06-14 02:05:40|39270.9|39120.9|39272|39122|39277.8|39127.8|39270|39120|30
1623636350000|2021-06-14 02:05:50|39272.5|39122.5|39280.6|39130.6|39281.5|39131.5|39272.4|39122.4|30
1623636360000|2021-06-14 02:06:00|39278.1|39128.1|39294.6|39144.6|39294.6|39144.6|39271.3|39121.3|34
1623636370000|2021-06-14 02:06:10|39294.4|39144.4|39295.8|39145.8|39298.5|39148.5|39290.5|39140.5|34
1623636380000|2021-06-14 02:06:20|39296.5|39146.5|39281.5|39131.5|39297.9|39147.9|39279.2|39129.2|32
1623636390000|2021-06-14 02:06:30|39280.2|39130.2|39244.3|39094.3|39280.2|39130.2|39226.2|39076.2|35
1623636400000|2021-06-14 02:06:40|39244.9|39094.9|39261|39111|39261|39111|39244.9|39094.9|28
1623636410000|2021-06-14 02:06:50|39262.3|39112.3|39274|39124|39274|39124|39261.5|39111.5|21
1623636420000|2021-06-14 02:07:00|39275.3|39125.3|39227.8|39077.8|39275.4|39125.4|39227.3|39077.3|25
1623636430000|2021-06-14 02:07:10|39227.5|39077.5|39231.9|39081.9|39231.9|39081.9|39227.4|39077.4|23
1623636440000|2021-06-14 02:07:20|39232.1|39082.1|39227.5|39077.5|39239.4|39089.4|39226.9|39076.9|27
1623636450000|2021-06-14 02:07:30|39229|39079|39220.4|39070.4|39230.3|39080.3|39217.4|39067.4|27
1623636460000|2021-06-14 02:07:40|39220.7|39070.7|39225.2|39075.2|39227.2|39077.2|39220.7|39070.7|29
1623636470000|2021-06-14 02:07:50|39226.2|39076.2|39221.4|39071.4|39226.2|39076.2|39221.3|39071.3|22
1623636480000|2021-06-14 02:08:00|39223.1|39073.1|39229.6|39079.6|39229.6|39079.6|39220|39070|28
1623636490000|2021-06-14 02:08:10|39228.1|39078.1|39227.5|39077.5|39229.1|39079.1|39226.3|39076.3|26
1623636500000|2021-06-14 02:08:20|39227.8|39077.8|39228.4|39078.4|39230.7|39080.7|39227.8|39077.8|7
1623636510000|2021-06-14 02:08:30|39229.2|39079.2|39222.1|39072.1|39231.1|39081.1|39221.8|39071.8|23
1623636520000|2021-06-14 02:08:40|39222|39072|39218.5|39068.5|39222|39072|39216.5|39066.5|25
1623636530000|2021-06-14 02:08:50|39218.1|39068.1|39182.3|39032.3|39220.1|39070.1|39182.3|39032.3|34
1623636540000|2021-06-14 02:09:00|39181.3|39031.3|39202.5|39052.5|39202.5|39052.5|39180.9|39030.9|35
1623636550000|2021-06-14 02:09:10|39202.3|39052.3|39203|39053|39210.6|39060.6|39198.2|39048.2|29
1623636560000|2021-06-14 02:09:20|39202.7|39052.7|39206|39056|39208.6|39058.6|39199.4|39049.4|32
1623636570000|2021-06-14 02:09:30|39206.7|39056.7|39203.3|39053.3|39208.5|39058.5|39203.3|39053.3|26
1623636580000|2021-06-14 02:09:40|39202.6|39052.6|39212.2|39062.2|39212.2|39062.2|39201|39051|21
1623636590000|2021-06-14 02:09:50|39212.1|39062.1|39213|39063|39213.5|39063.5|39204.9|39054.9|20
1623636600000|2021-06-14 02:10:00|39212.8|39062.8|39254.6|39104.6|39254.6|39104.6|39208.2|39058.2|27
1623636610000|2021-06-14 02:10:10|39255.7|39105.7|39251.8|39101.8|39260.7|39110.7|39241.2|39091.2|33
1623636620000|2021-06-14 02:10:20|39250.9|39100.9|39245.9|39095.9|39250.9|39100.9|39245.9|39095.9|30
1623636630000|2021-06-14 02:10:30|39246.7|39096.7|39247.1|39097.1|39248.6|39098.6|39235|39085|34
1623636640000|2021-06-14 02:10:40|39247.2|39097.2|39249.7|39099.7|39249.7|39099.7|39246.1|39096.1|27
1623636650000|2021-06-14 02:10:50|39249.8|39099.8|39248.1|39098.1|39252.4|39102.4|39247.7|39097.7|22
1623636660000|2021-06-14 02:11:00|39248.2|39098.2|39250.4|39100.4|39250.6|39100.6|39244.8|39094.8|24
1623636670000|2021-06-14 02:11:10|39250.6|39100.6|39258.8|39108.8|39260.7|39110.7|39249.8|39099.8|36
1623636680000|2021-06-14 02:11:20|39259.5|39109.5|39262.4|39112.4|39264.2|39114.2|39258.4|39108.4|20
1623636690000|2021-06-14 02:11:30|39262.5|39112.5|39274.4|39124.4|39274.4|39124.4|39262.5|39112.5|27
1623636700000|2021-06-14 02:11:40|39274.3|39124.3|39264.8|39114.8|39277.1|39127.1|39264.8|39114.8|30
1623636710000|2021-06-14 02:11:50|39267|39117|39261.2|39111.2|39267|39117|39256.1|39106.1|29
1623636720000|2021-06-14 02:12:00|39258.8|39108.8|39268.8|39118.8|39270.6|39120.6|39258.8|39108.8|28
1623636730000|2021-06-14 02:12:10|39271|39121|39274.3|39124.3|39277.2|39127.2|39267.6|39117.6|31
1623636740000|2021-06-14 02:12:20|39273.2|39123.2|39274.2|39124.2|39276.1|39126.1|39267.2|39117.2|32
1623636750000|2021-06-14 02:12:30|39274.4|39124.4|39274.5|39124.5|39277.3|39127.3|39273.9|39123.9|33
1623636760000|2021-06-14 02:12:40|39273.9|39123.9|39278.8|39128.8|39279|39129|39273.9|39123.9|28
1623636770000|2021-06-14 02:12:50|39277.8|39127.8|39276.3|39126.3|39279.2|39129.2|39275.6|39125.6|31
1623636780000|2021-06-14 02:13:00|39276.8|39126.8|39258.5|39108.5|39277.8|39127.8|39256.4|39106.4|33
1623636790000|2021-06-14 02:13:10|39258.6|39108.6|39257.2|39107.2|39259|39109|39255.5|39105.5|29
1623636800000|2021-06-14 02:13:20|39252.3|39102.3|39231.1|39081.1|39252.3|39102.3|39231.1|39081.1|31
1623636810000|2021-06-14 02:13:30|39231.5|39081.5|39240.6|39090.6|39240.6|39090.6|39227.7|39077.7|30
1623636820000|2021-06-14 02:13:40|39241.6|39091.6|39243.1|39093.1|39249.9|39099.9|39240.6|39090.6|37
1623636830000|2021-06-14 02:13:50|39241.7|39091.7|39241|39091|39242.5|39092.5|39240.7|39090.7|25
1623636840000|2021-06-14 02:14:00|39240.1|39090.1|39260.9|39110.9|39262.3|39112.3|39238.5|39088.5|33
1623636850000|2021-06-14 02:14:10|39261.1|39111.1|39255.3|39105.3|39263.1|39113.1|39255.3|39105.3|26
1623636860000|2021-06-14 02:14:20|39253.9|39103.9|39252.5|39102.5|39253.9|39103.9|39250.9|39100.9|24
1623636870000|2021-06-14 02:14:30|39252.7|39102.7|39251|39101|39252.9|39102.9|39251|39101|15
1623636880000|2021-06-14 02:14:40|39251.2|39101.2|39250.7|39100.7|39252|39102|39250.6|39100.6|21
1623636890000|2021-06-14 02:14:50|39250.8|39100.8|39253.8|39103.8|39254.6|39104.6|39248.5|39098.5|28
1623636900000|2021-06-14 02:15:00|39253.9|39103.9|39239.9|39089.9|39256|39106|39239.9|39089.9|31
1623636910000|2021-06-14 02:15:10|39240.3|39090.3|39241|39091|39241.1|39091.1|39238.7|39088.7|16
1623636920000|2021-06-14 02:15:20|39239.8|39089.8|39235|39085|39241|39091|39234.3|39084.3|10
1623636930000|2021-06-14 02:15:30|39234.9|39084.9|39223.1|39073.1|39235.5|39085.5|39223.1|39073.1|23
1623636940000|2021-06-14 02:15:40|39222.9|39072.9|39219.5|39069.5|39223.4|39073.4|39217.9|39067.9|28
1623636950000|2021-06-14 02:15:50|39219.9|39069.9|39207.8|39057.8|39219.9|39069.9|39207.7|39057.7|25
1623636960000|2021-06-14 02:16:00|39207.9|39057.9|39197.9|39047.9|39207.9|39057.9|39197.2|39047.2|25
1623636970000|2021-06-14 02:16:10|39198.1|39048.1|39195|39045|39199.3|39049.3|39194.3|39044.3|27
1623636980000|2021-06-14 02:16:20|39195.1|39045.1|39188.1|39038.1|39195.2|39045.2|39188.1|39038.1|25
1623636990000|2021-06-14 02:16:30|39188|39038|39180.1|39030.1|39188.9|39038.9|39179.5|39029.5|19
1623637000000|2021-06-14 02:16:40|39177.2|39027.2|39168.5|39018.5|39180.3|39030.3|39159.6|39009.6|26
1623637010000|2021-06-14 02:16:50|39169.3|39019.3|39165.1|39015.1|39176.5|39026.5|39164.3|39014.3|37
1623637020000|2021-06-14 02:17:00|39164.9|39014.9|39157|39007|39165.9|39015.9|39157|39007|30
1623637030000|2021-06-14 02:17:10|39156.4|39006.4|39165.6|39015.6|39167.6|39017.6|39155.9|39005.9|37
1623637040000|2021-06-14 02:17:20|39166.8|39016.8|39182.3|39032.3|39183.3|39033.3|39165.6|39015.6|34
1623637050000|2021-06-14 02:17:30|39182.7|39032.7|39182.7|39032.7|39194|39044|39181.4|39031.4|35
1623637060000|2021-06-14 02:17:40|39182.5|39032.5|39179.2|39029.2|39184.6|39034.6|39178.9|39028.9|38
1623637070000|2021-06-14 02:17:50|39179.1|39029.1|39175.5|39025.5|39179.6|39029.6|39175.5|39025.5|33
1623637080000|2021-06-14 02:18:00|39175.6|39025.6|39180.6|39030.6|39181.4|39031.4|39175.6|39025.6|28
1623637090000|2021-06-14 02:18:10|39180.5|39030.5|39116.7|38966.7|39180.5|39030.5|39116.7|38966.7|37
1623637100000|2021-06-14 02:18:20|39112.6|38962.6|39090.7|38940.7|39112.6|38962.6|39057|38907|35
1623637110000|2021-06-14 02:18:30|39080.4|38930.4|39073.1|38923.1|39084.3|38934.3|39050|38900|36
1623637120000|2021-06-14 02:18:40|39069.8|38919.8|39069.8|38919.8|39076.3|38926.3|39017.7|38867.7|29
1623637130000|2021-06-14 02:18:50|39070|38920|39024.2|38874.2|39070|38920|39014.5|38864.5|38
1623637140000|2021-06-14 02:19:00|39024.4|38874.4|39038.8|38888.8|39044.5|38894.5|39005.4|38855.4|38
1623637150000|2021-06-14 02:19:10|39039.8|38889.8|39030.4|38880.4|39039.8|38889.8|39020.8|38870.8|36
1623637160000|2021-06-14 02:19:20|39032.2|38882.2|38999.3|38849.3|39034.7|38884.7|38999.3|38849.3|36
1623637170000|2021-06-14 02:19:30|39000.3|38850.3|38969.8|38819.8|39000.3|38850.3|38969.4|38819.4|38
1623637180000|2021-06-14 02:19:40|38970.9|38820.9|38973.6|38823.6|38979.1|38829.1|38957.3|38807.3|33
1623637190000|2021-06-14 02:19:50|38974.3|38824.3|38993.9|38843.9|38993.9|38843.9|38965.1|38815.1|37
1623637200000|2021-06-14 02:20:00|38995.7|38845.7|39004.3|38854.3|39017.6|38867.6|38990.2|38840.2|34
1623637210000|2021-06-14 02:20:10|39002.8|38852.8|39038.5|38888.5|39040.4|38890.4|39002.8|38852.8|36
1623637220000|2021-06-14 02:20:20|39039.6|38889.6|39022.8|38872.8|39039.6|38889.6|39022.8|38872.8|35
1623637230000|2021-06-14 02:20:30|39016.5|38866.5|39005.1|38855.1|39017|38867|39005.1|38855.1|31
1623637240000|2021-06-14 02:20:40|39006.2|38856.2|38984.7|38834.7|39008.1|38858.1|38984.7|38834.7|37
1623637250000|2021-06-14 02:20:50|38980.8|38830.8|38983.7|38833.7|38985.7|38835.7|38976.3|38826.3|38
1623637260000|2021-06-14 02:21:00|38986.1|38836.1|38997.5|38847.5|38998.8|38848.8|38975.9|38825.9|34
1623637270000|2021-06-14 02:21:10|38996.6|38846.6|39001.2|38851.2|39004|38854|38996.4|38846.4|33
1623637280000|2021-06-14 02:21:20|39002.3|38852.3|39020.3|38870.3|39020.3|38870.3|39001.2|38851.2|35
1623637290000|2021-06-14 02:21:30|39022.2|38872.2|39026|38876|39028.7|38878.7|39022.2|38872.2|33
1623637300000|2021-06-14 02:21:40|39025.9|38875.9|39024.1|38874.1|39025.9|38875.9|39023.7|38873.7|29
1623637310000|2021-06-14 02:21:50|39023.7|38873.7|39025|38875|39026.1|38876.1|39023.3|38873.3|31
1623637320000|2021-06-14 02:22:00|39024.7|38874.7|39027.1|38877.1|39037|38887|39024.5|38874.5|34
1623637330000|2021-06-14 02:22:10|39027.3|38877.3|39028.1|38878.1|39031.9|38881.9|39027.3|38877.3|32
1623637340000|2021-06-14 02:22:20|39030|38880|39012.7|38862.7|39030.9|38880.9|39012.7|38862.7|31
1623637350000|2021-06-14 02:22:30|39013.1|38863.1|39012.8|38862.8|39013.5|38863.5|39011.3|38861.3|23
1623637360000|2021-06-14 02:22:40|39011.5|38861.5|39007.1|38857.1|39011.8|38861.8|39005.1|38855.1|30
1623637370000|2021-06-14 02:22:50|39006.5|38856.5|39006.5|38856.5|39009.2|38859.2|39005.2|38855.2|31
1623637380000|2021-06-14 02:23:00|39006.6|38856.6|39021.1|38871.1|39022.1|38872.1|39004.8|38854.8|31
1623637390000|2021-06-14 02:23:10|39020.3|38870.3|39028.8|38878.8|39030.9|38880.9|39018.5|38868.5|32
1623637400000|2021-06-14 02:23:20|39026.6|38876.6|39046.3|38896.3|39046.3|38896.3|39026.2|38876.2|22
1623637410000|2021-06-14 02:23:30|39046.1|38896.1|39041|38891|39046.7|38896.7|39036.3|38886.3|28
1623637420000|2021-06-14 02:23:40|39041.1|38891.1|39046.4|38896.4|39046.8|38896.8|39039.7|38889.7|32
1623637430000|2021-06-14 02:23:50|39047.1|38897.1|39040.7|38890.7|39047.1|38897.1|39037.4|38887.4|27
1623637440000|2021-06-14 02:24:00|39039.2|38889.2|39060.7|38910.7|39065.2|38915.2|39037.9|38887.9|29
1623637450000|2021-06-14 02:24:10|39060.8|38910.8|39065.1|38915.1|39066.4|38916.4|39057.9|38907.9|28
1623637460000|2021-06-14 02:24:20|39063.2|38913.2|39071.5|38921.5|39072.2|38922.2|39063.2|38913.2|24
1623637470000|2021-06-14 02:24:30|39075|38925|39060.4|38910.4|39079.1|38929.1|39058.6|38908.6|27
1623637480000|2021-06-14 02:24:40|39061.8|38911.8|39044|38894|39067.1|38917.1|39043|38893|35
1623637490000|2021-06-14 02:24:50|39044.5|38894.5|39053.6|38903.6|39053.9|38903.9|39043.8|38893.8|30
1623637500000|2021-06-14 02:25:00|39051.1|38901.1|39071.3|38921.3|39073.2|38923.2|39048|38898|38
1623637510000|2021-06-14 02:25:10|39071.2|38921.2|39077.5|38927.5|39078.6|38928.6|39068.5|38918.5|31
1623637520000|2021-06-14 02:25:20|39082.8|38932.8|39098.2|38948.2|39098.2|38948.2|39074.6|38924.6|27
1623637530000|2021-06-14 02:25:30|39101.5|38951.5|39118.9|38968.9|39120.6|38970.6|39096.2|38946.2|30
1623637540000|2021-06-14 02:25:40|39118|38968|39109.6|38959.6|39124.9|38974.9|39106.6|38956.6|33
1623637550000|2021-06-14 02:25:50|39109.2|38959.2|39093.6|38943.6|39109.2|38959.2|39092.6|38942.6|22
1623637560000|2021-06-14 02:26:00|39095.4|38945.4|39097.6|38947.6|39097.6|38947.6|39080.2|38930.2|27
1623637570000|2021-06-14 02:26:10|39096.3|38946.3|39101.7|38951.7|39108.8|38958.8|39096.3|38946.3|32
1623637580000|2021-06-14 02:26:20|39102.1|38952.1|39097.6|38947.6|39102.1|38952.1|39093.7|38943.7|32
1623637590000|2021-06-14 02:26:30|39097.9|38947.9|39098.7|38948.7|39106.6|38956.6|39096.2|38946.2|33
1623637600000|2021-06-14 02:26:40|39107.1|38957.1|39103.6|38953.6|39108.3|38958.3|39098.4|38948.4|25
1623637610000|2021-06-14 02:26:50|39102.7|38952.7|39104.2|38954.2|39105.8|38955.8|39102.7|38952.7|7
1623637620000|2021-06-14 02:27:00|39104.5|38954.5|39120.8|38970.8|39121.3|38971.3|39104.2|38954.2|17
1623637630000|2021-06-14 02:27:10|39119.9|38969.9|39123.7|38973.7|39123.7|38973.7|39110.2|38960.2|29
1623637640000|2021-06-14 02:27:20|39125.2|38975.2|39126.6|38976.6|39126.7|38976.7|39118.6|38968.6|33
1623637650000|2021-06-14 02:27:30|39126.9|38976.9|39128.9|38978.9|39128.9|38978.9|39120.3|38970.3|27
1623637660000|2021-06-14 02:27:40|39128.1|38978.1|39146.4|38996.4|39148.1|38998.1|39128.1|38978.1|38
1623637670000|2021-06-14 02:27:50|39144.8|38994.8|39146.2|38996.2|39147.6|38997.6|39144.1|38994.1|31
1623637680000|2021-06-14 02:28:00|39142.3|38992.3|39114.3|38964.3|39142.5|38992.5|39112.9|38962.9|32
1623637690000|2021-06-14 02:28:10|39114.6|38964.6|39109.2|38959.2|39114.7|38964.7|39106.5|38956.5|23
1623637700000|2021-06-14 02:28:20|39108.8|38958.8|39093.4|38943.4|39110.3|38960.3|39093.4|38943.4|32
1623637710000|2021-06-14 02:28:30|39093.9|38943.9|39098.8|38948.8|39099.4|38949.4|39084.5|38934.5|34
1623637720000|2021-06-14 02:28:40|39099.2|38949.2|39105.1|38955.1|39106.3|38956.3|39098.8|38948.8|19
1623637730000|2021-06-14 02:28:50|39106.3|38956.3|39109.4|38959.4|39114.5|38964.5|39101.3|38951.3|20
1623637740000|2021-06-14 02:29:00|39108.4|38958.4|39107.8|38957.8|39110.1|38960.1|39101.7|38951.7|29
1623637750000|2021-06-14 02:29:10|39107.1|38957.1|39104.5|38954.5|39110|38960|39102.6|38952.6|28
1623637760000|2021-06-14 02:29:20|39100|38950|39094.4|38944.4|39102.6|38952.6|39088|38938|26
1623637770000|2021-06-14 02:29:30|39094.3|38944.3|39095.4|38945.4|39098.2|38948.2|39092.6|38942.6|13
1623637780000|2021-06-14 02:29:40|39095|38945|39098.7|38948.7|39098.7|38948.7|39094.8|38944.8|14
1623637790000|2021-06-14 02:29:50|39098.5|38948.5|39088.8|38938.8|39098.5|38948.5|39088.8|38938.8|6
1623637800000|2021-06-14 02:30:00|39088.7|38938.7|39082.6|38932.6|39088.7|38938.7|39082.6|38932.6|18
1623637810000|2021-06-14 02:30:10|39083.6|38933.6|39081.2|38931.2|39083.6|38933.6|39079.5|38929.5|20
1623637820000|2021-06-14 02:30:20|39082.9|38932.9|39083.7|38933.7|39084.1|38934.1|39080|38930|26
1623637830000|2021-06-14 02:30:30|39083.1|38933.1|39084.7|38934.7|39087.7|38937.7|39082.4|38932.4|23
1623637840000|2021-06-14 02:30:40|39086.1|38936.1|39083.7|38933.7|39086.1|38936.1|39082.4|38932.4|23
1623637850000|2021-06-14 02:30:50|39083.2|38933.2|39080.3|38930.3|39084.4|38934.4|39079.7|38929.7|22
1623637860000|2021-06-14 02:31:00|39077.4|38927.4|39081.1|38931.1|39082.5|38932.5|39076.3|38926.3|30
1623637870000|2021-06-14 02:31:10|39081.2|38931.2|39081.6|38931.6|39081.9|38931.9|39080.8|38930.8|27
1623637880000|2021-06-14 02:31:20|39081.2|38931.2|39081.3|38931.3|39081.9|38931.9|39079.7|38929.7|28
1623637890000|2021-06-14 02:31:30|39081.7|38931.7|39078.6|38928.6|39082|38932|39076.7|38926.7|31
1623637900000|2021-06-14 02:31:40|39078.7|38928.7|39066.2|38916.2|39078.7|38928.7|39066.2|38916.2|28
1623637910000|2021-06-14 02:31:50|39064.8|38914.8|39039.5|38889.5|39064.8|38914.8|39037.2|38887.2|34
1623637920000|2021-06-14 02:32:00|39039.6|38889.6|39049.6|38899.6|39051.9|38901.9|39033.2|38883.2|38
1623637930000|2021-06-14 02:32:10|39049.4|38899.4|39039.9|38889.9|39050.1|38900.1|39039.9|38889.9|33
1623637940000|2021-06-14 02:32:20|39039.3|38889.3|39030.9|38880.9|39040.4|38890.4|39028.3|38878.3|38
1623637950000|2021-06-14 02:32:30|39030.4|38880.4|39022|38872|39033.4|38883.4|39021.8|38871.8|36
1623637960000|2021-06-14 02:32:40|39022.4|38872.4|39027.6|38877.6|39029.2|38879.2|39019|38869|30
1623637970000|2021-06-14 02:32:50|39028.4|38878.4|39027.4|38877.4|39037.3|38887.3|39026.1|38876.1|30
1623637980000|2021-06-14 02:33:00|39027.1|38877.1|39038.9|38888.9|39043.7|38893.7|39024.8|38874.8|31
1623637990000|2021-06-14 02:33:10|39038.5|38888.5|39031.9|38881.9|39039.2|38889.2|39027.7|38877.7|30
1623638000000|2021-06-14 02:33:20|39029.4|38879.4|39029.9|38879.9|39030.6|38880.6|39029.2|38879.2|26
1623638010000|2021-06-14 02:33:30|39029.8|38879.8|39017.8|38867.8|39030.7|38880.7|39015.6|38865.6|31
1623638020000|2021-06-14 02:33:40|39016.3|38866.3|39008.4|38858.4|39017.9|38867.9|39008.2|38858.2|33
1623638030000|2021-06-14 02:33:50|39011.8|38861.8|39008.4|38858.4|39015.2|38865.2|39007|38857|28
1623638040000|2021-06-14 02:34:00|39009.1|38859.1|39006.4|38856.4|39009.9|38859.9|38994.7|38844.7|36
1623638050000|2021-06-14 02:34:10|39002.2|38852.2|39008.7|38858.7|39008.7|38858.7|39001.5|38851.5|22
1623638060000|2021-06-14 02:34:20|39009.8|38859.8|39016.9|38866.9|39025.1|38875.1|39007.8|38857.8|27
1623638070000|2021-06-14 02:34:30|39016.2|38866.2|39017.5|38867.5|39021|38871|39016.2|38866.2|19
1623638080000|2021-06-14 02:34:40|39016.4|38866.4|39012.2|38862.2|39017.4|38867.4|39011.8|38861.8|29
1623638090000|2021-06-14 02:34:50|39012.6|38862.6|39010.8|38860.8|39012.9|38862.9|39010.4|38860.4|22
1623638100000|2021-06-14 02:35:00|39011.6|38861.6|39021.3|38871.3|39026|38876|39011.6|38861.6|29
1623638110000|2021-06-14 02:35:10|39022|38872|39047.1|38897.1|39047.3|38897.3|39022|38872|32
1623638120000|2021-06-14 02:35:20|39048.3|38898.3|39047.2|38897.2|39058.5|38908.5|39047.2|38897.2|31
1623638130000|2021-06-14 02:35:30|39046.7|38896.7|39052|38902|39053.9|38903.9|39042.3|38892.3|33
1623638140000|2021-06-14 02:35:40|39051.3|38901.3|39065.5|38915.5|39065.8|38915.8|39050.2|38900.2|21
1623638150000|2021-06-14 02:35:50|39064.6|38914.6|39068.4|38918.4|39068.6|38918.6|39064.6|38914.6|10
1623638160000|2021-06-14 02:36:00|39068.3|38918.3|39066.8|38916.8|39074|38924|39062|38912|19
1623638170000|2021-06-14 02:36:10|39069.3|38919.3|39050.2|38900.2|39069.4|38919.4|39049.5|38899.5|30
1623638180000|2021-06-14 02:36:20|39053.1|38903.1|39059.3|38909.3|39059.3|38909.3|39050.3|38900.3|18
1623638190000|2021-06-14 02:36:30|39057.7|38907.7|39049.9|38899.9|39059|38909|39049.5|38899.5|19
1623638200000|2021-06-14 02:36:40|39047.1|38897.1|39036.4|38886.4|39047.2|38897.2|39035.4|38885.4|30
1623638210000|2021-06-14 02:36:50|39036.2|38886.2|39022.4|38872.4|39036.2|38886.2|39021.2|38871.2|29
1623638220000|2021-06-14 02:37:00|39021.5|38871.5|39020|38870|39024.6|38874.6|39019.7|38869.7|32
1623638230000|2021-06-14 02:37:10|39019.7|38869.7|39025|38875|39025|38875|39019.7|38869.7|26
1623638240000|2021-06-14 02:37:20|39027.2|38877.2|39029.5|38879.5|39029.5|38879.5|39027.2|38877.2|16
1623638250000|2021-06-14 02:37:30|39029.4|38879.4|39037.8|38887.8|39038.5|38888.5|39029|38879|16
1623638260000|2021-06-14 02:37:40|39043.3|38893.3|39040.3|38890.3|39050.7|38900.7|39040.3|38890.3|19
1623638270000|2021-06-14 02:37:50|39039.4|38889.4|39050|38900|39053|38903|39038.6|38888.6|34
1623638280000|2021-06-14 02:38:00|39050.9|38900.9|39044.9|38894.9|39050.9|38900.9|39044.9|38894.9|18
1623638290000|2021-06-14 02:38:10|39044.6|38894.6|39046.8|38896.8|39046.8|38896.8|39044.6|38894.6|7
1623638300000|2021-06-14 02:38:20|39046.3|38896.3|39043|38893|39046.3|38896.3|39039.9|38889.9|14
1623638310000|2021-06-14 02:38:30|39042.3|38892.3|39042.8|38892.8|39043.3|38893.3|39042.3|38892.3|12
1623638320000|2021-06-14 02:38:40|39043.5|38893.5|39031.9|38881.9|39043.5|38893.5|39031.7|38881.7|20
1623638330000|2021-06-14 02:38:50|39026|38876|39027.1|38877.1|39031.2|38881.2|39024.7|38874.7|13
1623638340000|2021-06-14 02:39:00|39026|38876|39029.4|38879.4|39029.9|38879.9|39026|38876|16
1623638350000|2021-06-14 02:39:10|39029.6|38879.6|39022.8|38872.8|39029.6|38879.6|39022.8|38872.8|4
1623638360000|2021-06-14 02:39:20|39022|38872|39024.1|38874.1|39024.1|38874.1|39021.9|38871.9|17
1623638370000|2021-06-14 02:39:30|39023.9|38873.9|39014.7|38864.7|39024.4|38874.4|39014.2|38864.2|23
1623638380000|2021-06-14 02:39:40|39014.8|38864.8|39013.2|38863.2|39015.5|38865.5|39011.4|38861.4|23
1623638390000|2021-06-14 02:39:50|39013.1|38863.1|39007.3|38857.3|39013.1|38863.1|39006.3|38856.3|15
1623638400000|2021-06-14 02:40:00|39005.5|38855.5|39002.5|38852.5|39009.1|38859.1|39002.5|38852.5|26
1623638410000|2021-06-14 02:40:10|39003.1|38853.1|39001|38851|39003.4|38853.4|38998.9|38848.9|24
1623638420000|2021-06-14 02:40:20|39001.1|38851.1|38998.4|38848.4|39001.1|38851.1|38997.8|38847.8|23
1623638430000|2021-06-14 02:40:30|38998.3|38848.3|39010|38860|39010.1|38860.1|38994.6|38844.6|22
1623638440000|2021-06-14 02:40:40|39010.4|38860.4|38995.5|38845.5|39010.4|38860.4|38995.2|38845.2|22
1623638450000|2021-06-14 02:40:50|38995.2|38845.2|38995.8|38845.8|38997.8|38847.8|38995.2|38845.2|15
1623638460000|2021-06-14 02:41:00|38996.1|38846.1|38995.3|38845.3|39002.1|38852.1|38994.9|38844.9|24
1623638470000|2021-06-14 02:41:10|38995.5|38845.5|39003|38853|39005.3|38855.3|38995.5|38845.5|20
1623638480000|2021-06-14 02:41:20|39004.3|38854.3|39005.8|38855.8|39006.1|38856.1|39004.3|38854.3|11
1623638490000|2021-06-14 02:41:30|39005.7|38855.7|39016.1|38866.1|39016.9|38866.9|39005.3|38855.3|8
1623638500000|2021-06-14 02:41:40|39015.3|38865.3|39020.9|38870.9|39023.1|38873.1|39015.3|38865.3|26
1623638510000|2021-06-14 02:41:50|39022.6|38872.6|39024.3|38874.3|39024.8|38874.8|39021.4|38871.4|17
1623638520000|2021-06-14 02:42:00|39025|38875|39031.1|38881.1|39034.1|38884.1|39024.4|38874.4|30
1623638530000|2021-06-14 02:42:10|39032.9|38882.9|39043.6|38893.6|39052.2|38902.2|39032.9|38882.9|32
1623638540000|2021-06-14 02:42:20|39044.7|38894.7|39053.4|38903.4|39053.7|38903.7|39044.1|38894.1|21
1623638550000|2021-06-14 02:42:30|39053|38903|39059|38909|39060.5|38910.5|39045|38895|26
1623638560000|2021-06-14 02:42:40|39058.1|38908.1|39053.6|38903.6|39058.1|38908.1|39053.6|38903.6|15
1623638570000|2021-06-14 02:42:50|39052.4|38902.4|39044.2|38894.2|39052.4|38902.4|39041.4|38891.4|26
1623638580000|2021-06-14 02:43:00|39044.1|38894.1|39044.2|38894.2|39044.2|38894.2|39043.5|38893.5|17
1623638590000|2021-06-14 02:43:10|39044.1|38894.1|39049.9|38899.9|39050.8|38900.8|39044.1|38894.1|10
1623638600000|2021-06-14 02:43:20|39052.3|38902.3|39056.2|38906.2|39057.3|38907.3|39052.3|38902.3|18
1623638610000|2021-06-14 02:43:30|39054.5|38904.5|39058.2|38908.2|39059.7|38909.7|39054.2|38904.2|25
1623638620000|2021-06-14 02:43:40|39058.3|38908.3|39057.3|38907.3|39058.3|38908.3|39056.4|38906.4|18
1623638630000|2021-06-14 02:43:50|39057.5|38907.5|39061.6|38911.6|39061.9|38911.9|39057.5|38907.5|17
1623638640000|2021-06-14 02:44:00|39063.1|38913.1|39059.7|38909.7|39065.2|38915.2|39059.2|38909.2|16
1623638650000|2021-06-14 02:44:10|39060.4|38910.4|39063.9|38913.9|39064.6|38914.6|39059|38909|31
1623638660000|2021-06-14 02:44:20|39064.8|38914.8|39065|38915|39066.4|38916.4|39064.8|38914.8|20
1623638670000|2021-06-14 02:44:30|39065.1|38915.1|39066|38916|39067.2|38917.2|39064.9|38914.9|29
1623638680000|2021-06-14 02:44:40|39065.8|38915.8|39046.4|38896.4|39065.8|38915.8|39044.4|38894.4|25
1623638690000|2021-06-14 02:44:50|39046.9|38896.9|39042.2|38892.2|39046.9|38896.9|39041.8|38891.8|28
1623638700000|2021-06-14 02:45:00|39041.9|38891.9|39051|38901|39051|38901|39038.3|38888.3|30
1623638710000|2021-06-14 02:45:10|39049.7|38899.7|39049.1|38899.1|39052.1|38902.1|39049|38899|22
1623638720000|2021-06-14 02:45:20|39050.1|38900.1|39052.5|38902.5|39053|38903|39049|38899|20
1623638730000|2021-06-14 02:45:30|39052.6|38902.6|39073.6|38923.6|39073.6|38923.6|39052.6|38902.6|31
1623638740000|2021-06-14 02:45:40|39073.8|38923.8|39081.3|38931.3|39082.2|38932.2|39073.8|38923.8|32
1623638750000|2021-06-14 02:45:50|39081.9|38931.9|39078|38928|39083.9|38933.9|39078|38928|30
1623638760000|2021-06-14 02:46:00|39077.8|38927.8|39096|38946|39096|38946|39076.9|38926.9|29
1623638770000|2021-06-14 02:46:10|39096.2|38946.2|39104.2|38954.2|39104.5|38954.5|39094.5|38944.5|30
1623638780000|2021-06-14 02:46:20|39105|38955|39102.5|38952.5|39111.6|38961.6|39101.6|38951.6|25
1623638790000|2021-06-14 02:46:30|39102.4|38952.4|39103.3|38953.3|39105.3|38955.3|39101.1|38951.1|28
1623638800000|2021-06-14 02:46:40|39102.4|38952.4|39101.8|38951.8|39104.6|38954.6|39099.5|38949.5|32
1623638810000|2021-06-14 02:46:50|39101.7|38951.7|39107.6|38957.6|39108.1|38958.1|39101.6|38951.6|23
1623638820000|2021-06-14 02:47:00|39107.7|38957.7|39088|38938|39107.9|38957.9|39085.4|38935.4|23
1623638830000|2021-06-14 02:47:10|39088.2|38938.2|39089.5|38939.5|39091.4|38941.4|39086.2|38936.2|31
1623638840000|2021-06-14 02:47:20|39089.2|38939.2|39092.2|38942.2|39095.8|38945.8|39088.6|38938.6|17
1623638850000|2021-06-14 02:47:30|39091.4|38941.4|39089.8|38939.8|39092|38942|39089.2|38939.2|13
1623638860000|2021-06-14 02:47:40|39090.3|38940.3|39068.5|38918.5|39090.3|38940.3|39067.6|38917.6|34
1623638870000|2021-06-14 02:47:50|39067.5|38917.5|39074.1|38924.1|39081.7|38931.7|39067.5|38917.5|29
1623638880000|2021-06-14 02:48:00|39074|38924|39080.1|38930.1|39086|38936|39073.7|38923.7|26
1623638890000|2021-06-14 02:48:10|39080.2|38930.2|39080.6|38930.6|39081.4|38931.4|39078.1|38928.1|25
1623638900000|2021-06-14 02:48:20|39080.4|38930.4|39079.4|38929.4|39080.4|38930.4|39079|38929|15
1623638910000|2021-06-14 02:48:30|39080|38930|39081.5|38931.5|39084|38934|39078.9|38928.9|18
1623638920000|2021-06-14 02:48:40|39081.6|38931.6|39081.7|38931.7|39081.8|38931.8|39081.5|38931.5|6
1623638930000|2021-06-14 02:48:50|39082.9|38932.9|39089.6|38939.6|39096.9|38946.9|39082.9|38932.9|25
1623638940000|2021-06-14 02:49:00|39089.4|38939.4|39089.7|38939.7|39090.4|38940.4|39089.3|38939.3|13
1623638950000|2021-06-14 02:49:10|39090.1|38940.1|39088.6|38938.6|39091|38941|39088.1|38938.1|11
1623638960000|2021-06-14 02:49:20|39088.7|38938.7|39065.4|38915.4|39088.7|38938.7|39065.2|38915.2|20
1623638970000|2021-06-14 02:49:30|39067.5|38917.5|39066.7|38916.7|39069.2|38919.2|39065.5|38915.5|36
1623638980000|2021-06-14 02:49:40|39066.9|38916.9|39062.2|38912.2|39075.5|38925.5|39059.7|38909.7|32
1623638990000|2021-06-14 02:49:50|39063|38913|39045.9|38895.9|39063|38913|39042.5|38892.5|23
1623639000000|2021-06-14 02:50:00|39043.4|38893.4|39053.4|38903.4|39057.8|38907.8|39041.8|38891.8|23
1623639010000|2021-06-14 02:50:10|39054.4|38904.4|39055.2|38905.2|39055.3|38905.3|39051.6|38901.6|27
1623639020000|2021-06-14 02:50:20|39054.8|38904.8|39053.2|38903.2|39055.7|38905.7|39050.8|38900.8|28
1623639030000|2021-06-14 02:50:30|39055.3|38905.3|39053.9|38903.9|39056.7|38906.7|39053|38903|34
1623639040000|2021-06-14 02:50:40|39054.4|38904.4|39068.7|38918.7|39068.7|38918.7|39046.8|38896.8|34
1623639050000|2021-06-14 02:50:50|39068.8|38918.8|39062.5|38912.5|39073|38923|39059.7|38909.7|26
1623639060000|2021-06-14 02:51:00|39061.8|38911.8|39065.6|38915.6|39070|38920|39061.8|38911.8|26
1623639070000|2021-06-14 02:51:10|39065.3|38915.3|39062.2|38912.2|39065.7|38915.7|39062.2|38912.2|35
1623639080000|2021-06-14 02:51:20|39063.7|38913.7|39065.8|38915.8|39078.7|38928.7|39063.7|38913.7|28
1623639090000|2021-06-14 02:51:30|39063.1|38913.1|39065.1|38915.1|39065.8|38915.8|39060.7|38910.7|33
1623639100000|2021-06-14 02:51:40|39063.5|38913.5|39075.7|38925.7|39076.3|38926.3|39062.2|38912.2|28
1623639110000|2021-06-14 02:51:50|39075.3|38925.3|39063.2|38913.2|39075.3|38925.3|39063.2|38913.2|31
1623639120000|2021-06-14 02:52:00|39063.8|38913.8|39066|38916|39069.3|38919.3|39063.6|38913.6|31
1623639130000|2021-06-14 02:52:10|39065.3|38915.3|39053.5|38903.5|39068.9|38918.9|39053.5|38903.5|36
1623639140000|2021-06-14 02:52:20|39053.3|38903.3|39052.3|38902.3|39053.8|38903.8|39048.4|38898.4|35
1623639150000|2021-06-14 02:52:30|39053.4|38903.4|39056.1|38906.1|39057.8|38907.8|39041.5|38891.5|36
1623639160000|2021-06-14 02:52:40|39056.6|38906.6|39057.2|38907.2|39060.1|38910.1|39055.8|38905.8|32
1623639170000|2021-06-14 02:52:50|39057.1|38907.1|39060.2|38910.2|39062.1|38912.1|39054.2|38904.2|20
1623639180000|2021-06-14 02:53:00|39062.4|38912.4|39058.9|38908.9|39062.4|38912.4|39054.9|38904.9|24
1623639190000|2021-06-14 02:53:10|39059.2|38909.2|39056.4|38906.4|39059.2|38909.2|39055.7|38905.7|12
1623639200000|2021-06-14 02:53:20|39055.8|38905.8|39036.9|38886.9|39059.2|38909.2|39035.8|38885.8|25
1623639210000|2021-06-14 02:53:30|39037.4|38887.4|39042.7|38892.7|39046.7|38896.7|39037.4|38887.4|33
1623639220000|2021-06-14 02:53:40|39042.1|38892.1|39039.4|38889.4|39046.4|38896.4|39037.9|38887.9|37
1623639230000|2021-06-14 02:53:50|39039.7|38889.7|39040.4|38890.4|39042.1|38892.1|39036.8|38886.8|23
1623639240000|2021-06-14 02:54:00|39040.6|38890.6|39045.6|38895.6|39045.6|38895.6|39040.6|38890.6|20
1623639250000|2021-06-14 02:54:10|39045.2|38895.2|39041.1|38891.1|39046.7|38896.7|39039.9|38889.9|23
1623639260000|2021-06-14 02:54:20|39042.6|38892.6|39041.8|38891.8|39043|38893|39041.7|38891.7|13
1623639270000|2021-06-14 02:54:30|39042.1|38892.1|39051.1|38901.1|39055.1|38905.1|39040.7|38890.7|23
1623639280000|2021-06-14 02:54:40|39052|38902|39040.3|38890.3|39052|38902|39038.5|38888.5|30
1623639290000|2021-06-14 02:54:50|39037.1|38887.1|39024.4|38874.4|39040|38890|39024.4|38874.4|22
1623639300000|2021-06-14 02:55:00|39023|38873|39027.5|38877.5|39030.7|38880.7|39020.3|38870.3|35
1623639310000|2021-06-14 02:55:10|39028.2|38878.2|39026.9|38876.9|39030.8|38880.8|39025.1|38875.1|33
1623639320000|2021-06-14 02:55:20|39027.5|38877.5|39024.7|38874.7|39029|38879|39023.5|38873.5|32
1623639330000|2021-06-14 02:55:30|39023.5|38873.5|39017|38867|39025.9|38875.9|39013.1|38863.1|39
1623639340000|2021-06-14 02:55:40|39014.3|38864.3|39011.9|38861.9|39014.7|38864.7|39009.7|38859.7|31
1623639350000|2021-06-14 02:55:50|39011.8|38861.8|39021.7|38871.7|39023.2|38873.2|39011.7|38861.7|28
1623639360000|2021-06-14 02:56:00|39021.8|38871.8|39026|38876|39033.7|38883.7|39021|38871|31
1623639370000|2021-06-14 02:56:10|39028|38878|39036.9|38886.9|39037.8|38887.8|39026.4|38876.4|33
1623639380000|2021-06-14 02:56:20|39037|38887|39041.5|38891.5|39043.2|38893.2|39034.3|38884.3|30
1623639390000|2021-06-14 02:56:30|39040.2|38890.2|39036.4|38886.4|39040.2|38890.2|39031.5|38881.5|35
1623639400000|2021-06-14 02:56:40|39036.7|38886.7|39035.8|38885.8|39039.1|38889.1|39034.4|38884.4|32
1623639410000|2021-06-14 02:56:50|39036.4|38886.4|39035.1|38885.1|39036.5|38886.5|39034.2|38884.2|37
1623639420000|2021-06-14 02:57:00|39035.4|38885.4|39047.2|38897.2|39049.7|38899.7|39035.3|38885.3|24
1623639430000|2021-06-14 02:57:10|39045.9|38895.9|39041.8|38891.8|39045.9|38895.9|39040|38890|22
1623639440000|2021-06-14 02:57:20|39042.8|38892.8|39041.1|38891.1|39043.5|38893.5|39040.1|38890.1|20
1623639450000|2021-06-14 02:57:30|39043.6|38893.6|39040.5|38890.5|39043.7|38893.7|39036.7|38886.7|20
1623639460000|2021-06-14 02:57:40|39040.6|38890.6|39043.7|38893.7|39043.7|38893.7|39040.5|38890.5|18
1623639470000|2021-06-14 02:57:50|39043.4|38893.4|39038.2|38888.2|39043.9|38893.9|39036.9|38886.9|31
1623639480000|2021-06-14 02:58:00|39037.9|38887.9|39034.9|38884.9|39038.9|38888.9|39034.8|38884.8|33
1623639490000|2021-06-14 02:58:10|39034.5|38884.5|39036.6|38886.6|39038.2|38888.2|39034.5|38884.5|30
1623639500000|2021-06-14 02:58:20|39036.4|38886.4|39038.3|38888.3|39039|38889|39034.1|38884.1|30
1623639510000|2021-06-14 02:58:30|39038.5|38888.5|39031.7|38881.7|39039.8|38889.8|39031.7|38881.7|21
1623639520000|2021-06-14 02:58:40|39031.8|38881.8|39037.7|38887.7|39037.7|38887.7|39031.3|38881.3|26
1623639530000|2021-06-14 02:58:50|39037.6|38887.6|39035.9|38885.9|39038|38888|39035.9|38885.9|24
1623639540000|2021-06-14 02:59:00|39036|38886|39035.5|38885.5|39036.1|38886.1|39035.5|38885.5|7
1623639550000|2021-06-14 02:59:10|39035.7|38885.7|39040.6|38890.6|39047.1|38897.1|39034.8|38884.8|17
1623639560000|2021-06-14 02:59:20|39040.9|38890.9|39047.5|38897.5|39047.5|38897.5|39040.9|38890.9|21
1623639570000|2021-06-14 02:59:30|39047.4|38897.4|39055.7|38905.7|39055.7|38905.7|39046.5|38896.5|19
1623639580000|2021-06-14 02:59:40|39052|38902|39055.9|38905.9|39057.3|38907.3|39051.1|38901.1|24
1623639590000|2021-06-14 02:59:50|39056.6|38906.6|39059.4|38909.4|39060.5|38910.5|39054.4|38904.4|26
1623639600000|2021-06-14 03:00:00|39059.7|38909.7|39076.3|38926.3|39076.3|38926.3|39059.6|38909.6|24
1623639610000|2021-06-14 03:00:10|39076.6|38926.6|39071.4|38921.4|39078.4|38928.4|39069.3|38919.3|18
1623639620000|2021-06-14 03:00:20|39068.8|38918.8|39061.5|38911.5|39070.5|38920.5|39061.5|38911.5|25
1623639630000|2021-06-14 03:00:30|39061.8|38911.8|39049.7|38899.7|39061.8|38911.8|39048.8|38898.8|32
1623639640000|2021-06-14 03:00:40|39046.3|38896.3|39024.8|38874.8|39046.7|38896.7|39023.3|38873.3|29
1623639650000|2021-06-14 03:00:50|39027.5|38877.5|39021.9|38871.9|39027.5|38877.5|39016.1|38866.1|35
1623639660000|2021-06-14 03:01:00|39021.5|38871.5|38964.8|38814.8|39021.6|38871.6|38964.1|38814.1|38
1623639670000|2021-06-14 03:01:10|38965.2|38815.2|38975.6|38825.6|38975.6|38825.6|38961.2|38811.2|34
1623639680000|2021-06-14 03:01:20|38976.3|38826.3|38979.7|38829.7|38979.7|38829.7|38974.9|38824.9|29
1623639690000|2021-06-14 03:01:30|38977.7|38827.7|38957.7|38807.7|38977.7|38827.7|38956.6|38806.6|37
1623639700000|2021-06-14 03:01:40|38956.9|38806.9|38940|38790|38958|38808|38940|38790|28
1623639710000|2021-06-14 03:01:50|38939.2|38789.2|38930.3|38780.3|38941|38791|38926.1|38776.1|32
1623639720000|2021-06-14 03:02:00|38929.1|38779.1|38950.6|38800.6|38953.9|38803.9|38928|38778|24
1623639730000|2021-06-14 03:02:10|38951.3|38801.3|38947.7|38797.7|38954.6|38804.6|38947.4|38797.4|18
1623639740000|2021-06-14 03:02:20|38945.2|38795.2|38934.4|38784.4|38945.2|38795.2|38933.8|38783.8|26
1623639750000|2021-06-14 03:02:30|38934.5|38784.5|38929.7|38779.7|38937.6|38787.6|38929.7|38779.7|35
1623639760000|2021-06-14 03:02:40|38930|38780|38936.9|38786.9|38944.3|38794.3|38928.5|38778.5|27
1623639770000|2021-06-14 03:02:50|38934.1|38784.1|38929.2|38779.2|38934.1|38784.1|38925.1|38775.1|33
1623639780000|2021-06-14 03:03:00|38930.8|38780.8|38929.4|38779.4|38943.3|38793.3|38928.9|38778.9|38
1623639790000|2021-06-14 03:03:10|38929|38779|38928.3|38778.3|38932.4|38782.4|38925.9|38775.9|30
1623639800000|2021-06-14 03:03:20|38928|38778|38949.4|38799.4|38949.7|38799.7|38928|38778|26
1623639810000|2021-06-14 03:03:30|38949.8|38799.8|38948|38798|38949.8|38799.8|38941.1|38791.1|29
1623639820000|2021-06-14 03:03:40|38947.7|38797.7|38936.2|38786.2|38951.4|38801.4|38935.9|38785.9|27
1623639830000|2021-06-14 03:03:50|38936.9|38786.9|38947.4|38797.4|38948.4|38798.4|38929.2|38779.2|34
1623639840000|2021-06-14 03:04:00|38947.9|38797.9|38954.5|38804.5|38956.2|38806.2|38947.9|38797.9|24
1623639850000|2021-06-14 03:04:10|38954.9|38804.9|38961.5|38811.5|38964.8|38814.8|38954.4|38804.4|32
1623639860000|2021-06-14 03:04:20|38961.3|38811.3|38948.9|38798.9|38961.9|38811.9|38945.8|38795.8|29
1623639870000|2021-06-14 03:04:30|38948.8|38798.8|38943.6|38793.6|38948.9|38798.9|38936.2|38786.2|27
1623639880000|2021-06-14 03:04:40|38943.5|38793.5|38950.2|38800.2|38950.5|38800.5|38940.1|38790.1|25
1623639890000|2021-06-14 03:04:50|38948.9|38798.9|38935.3|38785.3|38948.9|38798.9|38929.3|38779.3|31
1623639900000|2021-06-14 03:05:00|38935.9|38785.9|38947.1|38797.1|38947.1|38797.1|38935.5|38785.5|27
1623639910000|2021-06-14 03:05:10|38952.1|38802.1|38959.8|38809.8|38964.4|38814.4|38952.1|38802.1|31
1623639920000|2021-06-14 03:05:20|38958.3|38808.3|38963.8|38813.8|38963.8|38813.8|38954.8|38804.8|26
1623639930000|2021-06-14 03:05:30|38964.3|38814.3|38960|38810|38964.5|38814.5|38960|38810|27
1623639940000|2021-06-14 03:05:40|38959.7|38809.7|38965.4|38815.4|38967.1|38817.1|38955.1|38805.1|27
1623639950000|2021-06-14 03:05:50|38965.5|38815.5|38964.6|38814.6|38966.8|38816.8|38964|38814|28
1623639960000|2021-06-14 03:06:00|38964.5|38814.5|38999.2|38849.2|38999.2|38849.2|38963.7|38813.7|27
1623639970000|2021-06-14 03:06:10|39001|38851|38998.7|38848.7|39003|38853|38994.8|38844.8|35
1623639980000|2021-06-14 03:06:20|38999.1|38849.1|39002.3|38852.3|39009.2|38859.2|38998.7|38848.7|28
1623639990000|2021-06-14 03:06:30|39003|38853|38974|38824|39003.4|38853.4|38966.3|38816.3|38
1623640000000|2021-06-14 03:06:40|38974.2|38824.2|38985.7|38835.7|38986|38836|38974.2|38824.2|31
1623640010000|2021-06-14 03:06:50|38985.3|38835.3|38989|38839|38996.7|38846.7|38985.1|38835.1|28
1623640020000|2021-06-14 03:07:00|38988.9|38838.9|38994.4|38844.4|38995.1|38845.1|38988.2|38838.2|31
1623640030000|2021-06-14 03:07:10|38994.3|38844.3|38995.8|38845.8|38996|38846|38994|38844|26
1623640040000|2021-06-14 03:07:20|38996.1|38846.1|38994|38844|38996.1|38846.1|38990.7|38840.7|17
1623640050000|2021-06-14 03:07:30|38993.9|38843.9|38991.2|38841.2|38993.9|38843.9|38990.3|38840.3|19
1623640060000|2021-06-14 03:07:40|38991.3|38841.3|38994.3|38844.3|38994.5|38844.5|38990.4|38840.4|17
1623640070000|2021-06-14 03:07:50|38994.8|38844.8|38990.9|38840.9|38996.8|38846.8|38988.7|38838.7|20
1623640080000|2021-06-14 03:08:00|38991.9|38841.9|38991.4|38841.4|38994.5|38844.5|38989.1|38839.1|33
1623640090000|2021-06-14 03:08:10|38992|38842|38985|38835|38993.3|38843.3|38985|38835|35
1623640100000|2021-06-14 03:08:20|38985.1|38835.1|38982|38832|38985.9|38835.9|38979.5|38829.5|30
1623640110000|2021-06-14 03:08:30|38982.2|38832.2|38975.5|38825.5|38984.8|38834.8|38973.3|38823.3|13
1623640120000|2021-06-14 03:08:40|38976.4|38826.4|38959.4|38809.4|38976.4|38826.4|38958.9|38808.9|30
1623640130000|2021-06-14 03:08:50|38959.7|38809.7|38970.1|38820.1|38973.3|38823.3|38959.7|38809.7|19
1623640140000|2021-06-14 03:09:00|38970|38820|38992.7|38842.7|38993|38843|38970|38820|31
1623640150000|2021-06-14 03:09:10|38992.6|38842.6|39007.4|38857.4|39007.4|38857.4|38981.2|38831.2|34
1623640160000|2021-06-14 03:09:20|39004.9|38854.9|39008.1|38858.1|39012.5|38862.5|39004|38854|31
1623640170000|2021-06-14 03:09:30|39007.9|38857.9|39004.6|38854.6|39009.5|38859.5|39004.2|38854.2|18
1623640180000|2021-06-14 03:09:40|39004.8|38854.8|38999.1|38849.1|39005.3|38855.3|38997.6|38847.6|33
1623640190000|2021-06-14 03:09:50|38999.7|38849.7|39004|38854|39006.4|38856.4|38996.4|38846.4|32
1623640200000|2021-06-14 03:10:00|39004.6|38854.6|39006.9|38856.9|39008.9|38858.9|39004|38854|28
1623640210000|2021-06-14 03:10:10|39007.4|38857.4|39026.5|38876.5|39027.3|38877.3|39006.8|38856.8|25
1623640220000|2021-06-14 03:10:20|39026.6|38876.6|39009.7|38859.7|39030.2|38880.2|39009.5|38859.5|32
1623640230000|2021-06-14 03:10:30|39009.9|38859.9|39011.2|38861.2|39013.5|38863.5|39008.5|38858.5|32
1623640240000|2021-06-14 03:10:40|39010.8|38860.8|39002.6|38852.6|39010.8|38860.8|39001.9|38851.9|15
1623640250000|2021-06-14 03:10:50|39003.6|38853.6|38998.2|38848.2|39003.9|38853.9|38998.1|38848.1|28
1623640260000|2021-06-14 03:11:00|38998.1|38848.1|38981.9|38831.9|39000.5|38850.5|38981.9|38831.9|30
1623640270000|2021-06-14 03:11:10|38984.3|38834.3|38985|38835|38988.1|38838.1|38982.7|38832.7|32
1623640280000|2021-06-14 03:11:20|38985.4|38835.4|38976.9|38826.9|38985.5|38835.5|38975.5|38825.5|20
1623640290000|2021-06-14 03:11:30|38976.1|38826.1|38981.8|38831.8|38982.5|38832.5|38976.1|38826.1|28
1623640300000|2021-06-14 03:11:40|38981.9|38831.9|38979.2|38829.2|38982.2|38832.2|38976.9|38826.9|36
1623640310000|2021-06-14 03:11:50|38979.4|38829.4|38977.8|38827.8|38979.5|38829.5|38976.7|38826.7|29
1623640320000|2021-06-14 03:12:00|38977.9|38827.9|38978|38828|38978.4|38828.4|38977.2|38827.2|22
1623640330000|2021-06-14 03:12:10|38977.6|38827.6|38976.9|38826.9|38977.8|38827.8|38976.9|38826.9|26
1623640340000|2021-06-14 03:12:20|38973.8|38823.8|38968.6|38818.6|38975.8|38825.8|38966.6|38816.6|33
1623640350000|2021-06-14 03:12:30|38969.3|38819.3|38966.7|38816.7|38973.6|38823.6|38966.7|38816.7|35
1623640360000|2021-06-14 03:12:40|38967.4|38817.4|38943.2|38793.2|38967.4|38817.4|38940.9|38790.9|31
1623640370000|2021-06-14 03:12:50|38941.6|38791.6|38946.3|38796.3|38948.6|38798.6|38941.3|38791.3|32
1623640380000|2021-06-14 03:13:00|38947.2|38797.2|38952.1|38802.1|38952.9|38802.9|38946.5|38796.5|23
1623640390000|2021-06-14 03:13:10|38951|38801|38960.6|38810.6|38961.9|38811.9|38951|38801|32
1623640400000|2021-06-14 03:13:20|38960.2|38810.2|38964.1|38814.1|38965|38815|38958.4|38808.4|32
1623640410000|2021-06-14 03:13:30|38964.7|38814.7|38964.7|38814.7|38965.3|38815.3|38963.3|38813.3|28
1623640420000|2021-06-14 03:13:40|38964.8|38814.8|38954.2|38804.2|38965.4|38815.4|38954.2|38804.2|30
1623640430000|2021-06-14 03:13:50|38955.5|38805.5|38950.9|38800.9|38956.4|38806.4|38950.9|38800.9|23
1623640440000|2021-06-14 03:14:00|38950.7|38800.7|38950.7|38800.7|38954.3|38804.3|38949.9|38799.9|36
1623640450000|2021-06-14 03:14:10|38949.4|38799.4|38941.3|38791.3|38949.4|38799.4|38929.8|38779.8|24
1623640460000|2021-06-14 03:14:20|38941.6|38791.6|38926.6|38776.6|38943.2|38793.2|38926.6|38776.6|21
1623640470000|2021-06-14 03:14:30|38926.5|38776.5|38919.9|38769.9|38932.1|38782.1|38918.6|38768.6|26
1623640480000|2021-06-14 03:14:40|38920.1|38770.1|38929.9|38779.9|38929.9|38779.9|38918.5|38768.5|16
1623640490000|2021-06-14 03:14:50|38929.7|38779.7|38932.9|38782.9|38937.4|38787.4|38926.4|38776.4|32
1623640500000|2021-06-14 03:15:00|38933.4|38783.4|38949.8|38799.8|38950.3|38800.3|38933.4|38783.4|23
1623640510000|2021-06-14 03:15:10|38950.6|38800.6|38945.1|38795.1|38952.1|38802.1|38945.1|38795.1|23
1623640520000|2021-06-14 03:15:20|38952.1|38802.1|38961|38811|38962.8|38812.8|38943.2|38793.2|29
1623640530000|2021-06-14 03:15:30|38961.3|38811.3|38969.4|38819.4|38969.4|38819.4|38956.8|38806.8|15
1623640540000|2021-06-14 03:15:40|38969.6|38819.6|38986.8|38836.8|38988.9|38838.9|38968.1|38818.1|32
1623640550000|2021-06-14 03:15:50|38986.5|38836.5|39006.2|38856.2|39006.7|38856.7|38986.2|38836.2|28
1623640560000|2021-06-14 03:16:00|39004.8|38854.8|39001|38851|39004.8|38854.8|39000.1|38850.1|29
1623640570000|2021-06-14 03:16:10|39000.7|38850.7|39009.7|38859.7|39009.7|38859.7|39000.5|38850.5|22
1623640580000|2021-06-14 03:16:20|39007.4|38857.4|39015.2|38865.2|39015.2|38865.2|39003.2|38853.2|19
1623640590000|2021-06-14 03:16:30|39015.1|38865.1|39019.6|38869.6|39021|38871|39014.2|38864.2|21
1623640600000|2021-06-14 03:16:40|39019.7|38869.7|39032.9|38882.9|39032.9|38882.9|39019.7|38869.7|25
1623640610000|2021-06-14 03:16:50|39033.5|38883.5|39040.2|38890.2|39040.3|38890.3|39033.5|38883.5|23
1623640620000|2021-06-14 03:17:00|39042.1|38892.1|39059.7|38909.7|39062|38912|39040.3|38890.3|38
1623640630000|2021-06-14 03:17:10|39058.2|38908.2|39056.5|38906.5|39062.4|38912.4|39051.6|38901.6|35
1623640640000|2021-06-14 03:17:20|39053.1|38903.1|39039.5|38889.5|39061.7|38911.7|39039.2|38889.2|36
1623640650000|2021-06-14 03:17:30|39042.3|38892.3|39042.9|38892.9|39044.2|38894.2|39041.3|38891.3|32
1623640660000|2021-06-14 03:17:40|39042.7|38892.7|39043|38893|39043.7|38893.7|39041.7|38891.7|28
1623640670000|2021-06-14 03:17:50|39042.4|38892.4|39049.6|38899.6|39050.8|38900.8|39042.4|38892.4|21
1623640680000|2021-06-14 03:18:00|39050.1|38900.1|39048.6|38898.6|39050.1|38900.1|39045.9|38895.9|12
1623640690000|2021-06-14 03:18:10|39048.7|38898.7|39047.5|38897.5|39049.5|38899.5|39047.5|38897.5|22
1623640700000|2021-06-14 03:18:20|39049.7|38899.7|39047.8|38897.8|39049.7|38899.7|39047.2|38897.2|25
1623640710000|2021-06-14 03:18:30|39047.6|38897.6|39040.2|38890.2|39047.6|38897.6|39039.9|38889.9|23
1623640720000|2021-06-14 03:18:40|39041.1|38891.1|39046.4|38896.4|39047.8|38897.8|39041.1|38891.1|25
1623640730000|2021-06-14 03:18:50|39046.5|38896.5|39043.7|38893.7|39046.5|38896.5|39043.7|38893.7|10
1623640740000|2021-06-14 03:19:00|39044|38894|39042.4|38892.4|39044|38894|39041.6|38891.6|15
1623640750000|2021-06-14 03:19:10|39042.5|38892.5|39046.3|38896.3|39048.3|38898.3|39042.5|38892.5|14
1623640760000|2021-06-14 03:19:20|39046.1|38896.1|39046.2|38896.2|39047.2|38897.2|39043.2|38893.2|20
1623640770000|2021-06-14 03:19:30|39046.7|38896.7|39061.4|38911.4|39061.4|38911.4|39046.7|38896.7|16
1623640780000|2021-06-14 03:19:40|39060.2|38910.2|39058.2|38908.2|39064.1|38914.1|39057.6|38907.6|25
1623640790000|2021-06-14 03:19:50|39058.6|38908.6|39055.7|38905.7|39058.6|38908.6|39055.2|38905.2|18
1623640800000|2021-06-14 03:20:00|39056.2|38906.2|39052.5|38902.5|39056.6|38906.6|39049.4|38899.4|28
1623640810000|2021-06-14 03:20:10|39050.3|38900.3|39049.1|38899.1|39050.3|38900.3|39048.1|38898.1|17
1623640820000|2021-06-14 03:20:20|39049|38899|39035.6|38885.6|39049|38899|39035.2|38885.2|23
1623640830000|2021-06-14 03:20:30|39035.7|38885.7|39035.6|38885.6|39035.7|38885.7|39035.6|38885.6|2
1623640840000|2021-06-14 03:20:40|39035.5|38885.5|39035.6|38885.6|39035.6|38885.6|39035.5|38885.5|2
1623640850000|2021-06-14 03:20:50|39035.5|38885.5|39035.4|38885.4|39035.5|38885.5|39035.4|38885.4|2
1623640860000|2021-06-14 03:21:00|39035.1|38885.1|39035.2|38885.2|39035.2|38885.2|39035|38885|4
1623640870000|2021-06-14 03:21:10|39034.6|38884.6|39012.4|38862.4|39034.6|38884.6|39012.4|38862.4|14
1623640880000|2021-06-14 03:21:20|39015.2|38865.2|39019.5|38869.5|39021.1|38871.1|39014.2|38864.2|29
1623640890000|2021-06-14 03:21:30|39018.6|38868.6|39018.6|38868.6|39019.2|38869.2|39017.7|38867.7|15
1623640900000|2021-06-14 03:21:40|39018.2|38868.2|39018.7|38868.7|39019.1|38869.1|39017.8|38867.8|19
1623640910000|2021-06-14 03:21:50|39018.9|38868.9|39017.9|38867.9|39020.3|38870.3|39017.9|38867.9|14
1623640920000|2021-06-14 03:22:00|39018|38868|38995.8|38845.8|39018|38868|38995.8|38845.8|29
1623640930000|2021-06-14 03:22:10|38996.1|38846.1|38996.2|38846.2|38997.7|38847.7|38996.1|38846.1|12
1623640940000|2021-06-14 03:22:20|38996.3|38846.3|39010.1|38860.1|39010.5|38860.5|38996.3|38846.3|16
1623640950000|2021-06-14 03:22:30|39010.7|38860.7|39013.3|38863.3|39014.1|38864.1|39010.2|38860.2|10
1623640960000|2021-06-14 03:22:40|39013|38863|39012.3|38862.3|39013.4|38863.4|39012.3|38862.3|12
1623640970000|2021-06-14 03:22:50|39012|38862|39008.1|38858.1|39012.6|38862.6|39006.9|38856.9|21
1623640980000|2021-06-14 03:23:00|39007.2|38857.2|39016|38866|39018.4|38868.4|39006.9|38856.9|22
1623640990000|2021-06-14 03:23:10|39015.8|38865.8|39016.8|38866.8|39017.1|38867.1|39014.9|38864.9|14
1623641000000|2021-06-14 03:23:20|39017|38867|39024.5|38874.5|39027|38877|39016.8|38866.8|18
1623641010000|2021-06-14 03:23:30|39026.7|38876.7|39025.8|38875.8|39026.7|38876.7|39024.2|38874.2|13
1623641020000|2021-06-14 03:23:40|39025.7|38875.7|39015.9|38865.9|39025.7|38875.7|39014.3|38864.3|21
1623641030000|2021-06-14 03:23:50|39014.3|38864.3|39011.9|38861.9|39014.3|38864.3|39010.6|38860.6|22
1623641040000|2021-06-14 03:24:00|39010.7|38860.7|38999.2|38849.2|39011.9|38861.9|38999.2|38849.2|18
1623641050000|2021-06-14 03:24:10|38998.6|38848.6|38998.6|38848.6|38998.6|38848.6|38997.4|38847.4|5
1623641060000|2021-06-14 03:24:20|38997.8|38847.8|38999.2|38849.2|38999.2|38849.2|38990.9|38840.9|12
1623641070000|2021-06-14 03:24:30|38996.9|38846.9|38952.6|38802.6|38996.9|38846.9|38950.5|38800.5|25
1623641080000|2021-06-14 03:24:40|38952.9|38802.9|38965.7|38815.7|38965.7|38815.7|38952.9|38802.9|33
1623641090000|2021-06-14 03:24:50|38965.6|38815.6|38965.1|38815.1|38966.4|38816.4|38964.8|38814.8|16
1623641100000|2021-06-14 03:25:00|38966.2|38816.2|38966.6|38816.6|38966.7|38816.7|38966.2|38816.2|11
1623641110000|2021-06-14 03:25:10|38966.3|38816.3|38976.5|38826.5|38977|38827|38966.2|38816.2|15
1623641120000|2021-06-14 03:25:20|38975.7|38825.7|38975.2|38825.2|38978.3|38828.3|38975.2|38825.2|18
1623641130000|2021-06-14 03:25:30|38975.9|38825.9|38977.5|38827.5|38978.2|38828.2|38975.9|38825.9|10
1623641140000|2021-06-14 03:25:40|38978|38828|38970|38820|38978.1|38828.1|38970|38820|16
1623641150000|2021-06-14 03:25:50|38970.3|38820.3|38975.2|38825.2|38976.6|38826.6|38970.3|38820.3|18
1623641160000|2021-06-14 03:26:00|38975.1|38825.1|38972.1|38822.1|38975.3|38825.3|38972|38822|16
1623641170000|2021-06-14 03:26:10|38972|38822|38974.1|38824.1|38974.1|38824.1|38971.6|38821.6|15
1623641180000|2021-06-14 03:26:20|38974.2|38824.2|38971|38821|38978.5|38828.5|38971|38821|26
1623641190000|2021-06-14 03:26:30|38970.3|38820.3|38970|38820|38971|38821|38968.9|38818.9|26
1623641200000|2021-06-14 03:26:40|38969.9|38819.9|38970.2|38820.2|38970.2|38820.2|38969.9|38819.9|2
1623641210000|2021-06-14 03:26:50|38970.1|38820.1|38970.3|38820.3|38970.7|38820.7|38970|38820|13
1623641220000|2021-06-14 03:27:00|38970.2|38820.2|38964.4|38814.4|38970.2|38820.2|38964.4|38814.4|24
1623641230000|2021-06-14 03:27:10|38965.4|38815.4|38946.2|38796.2|38965.4|38815.4|38944.5|38794.5|31
1623641240000|2021-06-14 03:27:20|38946.6|38796.6|38946.8|38796.8|38946.8|38796.8|38939.1|38789.1|34
1623641250000|2021-06-14 03:27:30|38945.9|38795.9|38937.6|38787.6|38945.9|38795.9|38934.6|38784.6|31
1623641260000|2021-06-14 03:27:40|38938.6|38788.6|38945.7|38795.7|38947.6|38797.6|38935.9|38785.9|32
1623641270000|2021-06-14 03:27:50|38947.6|38797.6|38962.1|38812.1|38962.4|38812.4|38947.6|38797.6|33
1623641280000|2021-06-14 03:28:00|38962.3|38812.3|38966.3|38816.3|38970.3|38820.3|38962.3|38812.3|34
1623641290000|2021-06-14 03:28:10|38967.2|38817.2|38965.2|38815.2|38969.5|38819.5|38965.2|38815.2|32
1623641300000|2021-06-14 03:28:20|38965.5|38815.5|38973.1|38823.1|38974.1|38824.1|38965.2|38815.2|22
1623641310000|2021-06-14 03:28:30|38978.3|38828.3|38982.2|38832.2|38982.6|38832.6|38977|38827|30
1623641320000|2021-06-14 03:28:40|38985.4|38835.4|38983.9|38833.9|38988.3|38838.3|38983.3|38833.3|25
1623641330000|2021-06-14 03:28:50|38983.7|38833.7|38974.8|38824.8|38985.5|38835.5|38974.8|38824.8|27
1623641340000|2021-06-14 03:29:00|38974.9|38824.9|38965.4|38815.4|38977.1|38827.1|38957.8|38807.8|29
1623641350000|2021-06-14 03:29:10|38965.6|38815.6|38966.9|38816.9|38969.2|38819.2|38963.2|38813.2|36
1623641360000|2021-06-14 03:29:20|38967.2|38817.2|38954.5|38804.5|38967.2|38817.2|38954.4|38804.4|35
1623641370000|2021-06-14 03:29:30|38954.4|38804.4|38946.5|38796.5|38954.4|38804.4|38945.3|38795.3|27
1623641380000|2021-06-14 03:29:40|38945.7|38795.7|38938.9|38788.9|38947.5|38797.5|38938.9|38788.9|19
1623641390000|2021-06-14 03:29:50|38939|38789|38937.9|38787.9|38942.5|38792.5|38937.1|38787.1|33
1623641400000|2021-06-14 03:30:00|38937.8|38787.8|38907.5|38757.5|38937.8|38787.8|38907.5|38757.5|34
1623641410000|2021-06-14 03:30:10|38909.5|38759.5|38921.4|38771.4|38922.8|38772.8|38902.7|38752.7|37
1623641420000|2021-06-14 03:30:20|38922.4|38772.4|38929.9|38779.9|38932.4|38782.4|38921.2|38771.2|28
1623641430000|2021-06-14 03:30:30|38929.5|38779.5|38931.9|38781.9|38933.9|38783.9|38929.5|38779.5|15
1623641440000|2021-06-14 03:30:40|38933.2|38783.2|38974.9|38824.9|38975.2|38825.2|38933.2|38783.2|22
1623641450000|2021-06-14 03:30:50|38974.7|38824.7|38974.7|38824.7|38974.7|38824.7|38970.4|38820.4|25
1623641460000|2021-06-14 03:31:00|38976.9|38826.9|38990.8|38840.8|38993.2|38843.2|38972.6|38822.6|33
1623641470000|2021-06-14 03:31:10|38991.1|38841.1|39002.4|38852.4|39002.4|38852.4|38989.2|38839.2|26
1623641480000|2021-06-14 03:31:20|39002.7|38852.7|39007|38857|39011|38861|39000.5|38850.5|31
1623641490000|2021-06-14 03:31:30|39005.9|38855.9|39008.8|38858.8|39020.2|38870.2|39005.9|38855.9|29
1623641500000|2021-06-14 03:31:40|39008.3|38858.3|39010.1|38860.1|39012|38862|39003.8|38853.8|32
1623641510000|2021-06-14 03:31:50|39009.7|38859.7|39006.8|38856.8|39011|38861|39006.8|38856.8|29
1623641520000|2021-06-14 03:32:00|39006.7|38856.7|39008.9|38858.9|39009.4|38859.4|39001.8|38851.8|33
1623641530000|2021-06-14 03:32:10|39009.5|38859.5|39014|38864|39014.6|38864.6|39005.2|38855.2|32
1623641540000|2021-06-14 03:32:20|39016.6|38866.6|39020|38870|39020.6|38870.6|39015.3|38865.3|27
1623641550000|2021-06-14 03:32:30|39020.4|38870.4|39019.6|38869.6|39022.5|38872.5|39018.6|38868.6|24
1623641560000|2021-06-14 03:32:40|39020.3|38870.3|39022.9|38872.9|39023.3|38873.3|39019.6|38869.6|18
1623641570000|2021-06-14 03:32:50|39023|38873|39023.5|38873.5|39023.5|38873.5|39022.9|38872.9|13
1623641580000|2021-06-14 03:33:00|39023.9|38873.9|39012.2|38862.2|39024.7|38874.7|39008.5|38858.5|31
1623641590000|2021-06-14 03:33:10|39012.4|38862.4|39010|38860|39014.5|38864.5|39010|38860|30
1623641600000|2021-06-14 03:33:20|39007.9|38857.9|39016.3|38866.3|39018.9|38868.9|39007.6|38857.6|32
1623641610000|2021-06-14 03:33:30|39016.6|38866.6|39019.1|38869.1|39024|38874|39016.6|38866.6|31
1623641620000|2021-06-14 03:33:40|39019.5|38869.5|39016.7|38866.7|39019.5|38869.5|39014.9|38864.9|30
1623641630000|2021-06-14 03:33:50|39017|38867|39015|38865|39017.3|38867.3|39015|38865|20
1623641640000|2021-06-14 03:34:00|39014.8|38864.8|39002.2|38852.2|39014.8|38864.8|38995.5|38845.5|27
1623641650000|2021-06-14 03:34:10|39002.1|38852.1|39007.9|38857.9|39012.3|38862.3|39002.1|38852.1|23
1623641660000|2021-06-14 03:34:20|39007.1|38857.1|39008.1|38858.1|39011.7|38861.7|39006.8|38856.8|20
1623641670000|2021-06-14 03:34:30|39007.7|38857.7|38994.6|38844.6|39008.1|38858.1|38993.9|38843.9|14
1623641680000|2021-06-14 03:34:40|38994.4|38844.4|38993.7|38843.7|38995.9|38845.9|38992.9|38842.9|25
1623641690000|2021-06-14 03:34:50|38993.4|38843.4|38986.4|38836.4|38994.1|38844.1|38985.8|38835.8|20
1623641700000|2021-06-14 03:35:00|38986.3|38836.3|38996.4|38846.4|38996.7|38846.7|38986.3|38836.3|18
1623641710000|2021-06-14 03:35:10|38996|38846|38999.6|38849.6|39003.3|38853.3|38996|38846|23
1623641720000|2021-06-14 03:35:20|38999.9|38849.9|38997.3|38847.3|39003.9|38853.9|38995.8|38845.8|23
1623641730000|2021-06-14 03:35:30|38997.8|38847.8|38997.2|38847.2|38999.3|38849.3|38996.8|38846.8|33
1623641740000|2021-06-14 03:35:40|38997.4|38847.4|38987.5|38837.5|38997.8|38847.8|38986.7|38836.7|29
1623641750000|2021-06-14 03:35:50|38987.3|38837.3|38979.3|38829.3|38987.3|38837.3|38979.3|38829.3|21
1623641760000|2021-06-14 03:36:00|38975.5|38825.5|38973.4|38823.4|38981.2|38831.2|38969.1|38819.1|30
1623641770000|2021-06-14 03:36:10|38972.9|38822.9|38973.9|38823.9|38974|38824|38964.6|38814.6|21
1623641780000|2021-06-14 03:36:20|38973.7|38823.7|38961.5|38811.5|38973.7|38823.7|38961.3|38811.3|20
1623641790000|2021-06-14 03:36:30|38961.7|38811.7|38959.7|38809.7|38962.1|38812.1|38959.6|38809.6|23
1623641800000|2021-06-14 03:36:40|38955.8|38805.8|38941.4|38791.4|38955.8|38805.8|38916.5|38766.5|36
1623641810000|2021-06-14 03:36:50|38921.8|38771.8|38899.8|38749.8|38946.2|38796.2|38899.8|38749.8|36
1623641820000|2021-06-14 03:37:00|38902.1|38752.1|38948.2|38798.2|38955.1|38805.1|38897.9|38747.9|37
1623641830000|2021-06-14 03:37:10|38947.8|38797.8|38941.4|38791.4|38949.1|38799.1|38939.4|38789.4|32
1623641840000|2021-06-14 03:37:20|38939.7|38789.7|38920.4|38770.4|38939.9|38789.9|38920.3|38770.3|36
1623641850000|2021-06-14 03:37:30|38921.5|38771.5|38920.1|38770.1|38927.6|38777.6|38918.5|38768.5|32
1623641860000|2021-06-14 03:37:40|38919.8|38769.8|38917|38767|38919.8|38769.8|38910|38760|34
1623641870000|2021-06-14 03:37:50|38916.7|38766.7|38910.7|38760.7|38916.7|38766.7|38907.5|38757.5|36
1623641880000|2021-06-14 03:38:00|38910.8|38760.8|38908|38758|38915|38765|38908|38758|35
1623641890000|2021-06-14 03:38:10|38907.9|38757.9|38893|38743|38908.7|38758.7|38892|38742|35
1623641900000|2021-06-14 03:38:20|38893.7|38743.7|38876.2|38726.2|38896|38746|38840.1|38690.1|34
1623641910000|2021-06-14 03:38:30|38876.3|38726.3|38866.8|38716.8|38877.7|38727.7|38864.5|38714.5|39
1623641920000|2021-06-14 03:38:40|38866.7|38716.7|38867.8|38717.8|38871.8|38721.8|38864.3|38714.3|37
1623641930000|2021-06-14 03:38:50|38868.4|38718.4|38887.4|38737.4|38893.5|38743.5|38861.4|38711.4|35
1623641940000|2021-06-14 03:39:00|38885.8|38735.8|38878|38728|38886.9|38736.9|38877.9|38727.9|30
1623641950000|2021-06-14 03:39:10|38878.3|38728.3|38869.8|38719.8|38878.4|38728.4|38865.4|38715.4|36
1623641960000|2021-06-14 03:39:20|38869.7|38719.7|38863.7|38713.7|38871.3|38721.3|38862.2|38712.2|31
1623641970000|2021-06-14 03:39:30|38863.4|38713.4|38851.2|38701.2|38863.4|38713.4|38851.2|38701.2|25
1623641980000|2021-06-14 03:39:40|38851.5|38701.5|38841.1|38691.1|38851.5|38701.5|38833.8|38683.8|33
1623641990000|2021-06-14 03:39:50|38841.2|38691.2|38863.6|38713.6|38866.2|38716.2|38841.2|38691.2|32
1623642000000|2021-06-14 03:40:00|38862.3|38712.3|38868.6|38718.6|38870|38720|38861.6|38711.6|35
1623642010000|2021-06-14 03:40:10|38869|38719|38880|38730|38880|38730|38867.6|38717.6|28
1623642020000|2021-06-14 03:40:20|38880.7|38730.7|38902|38752|38907.9|38757.9|38880.7|38730.7|34
1623642030000|2021-06-14 03:40:30|38898|38748|38900.9|38750.9|38902.1|38752.1|38893.7|38743.7|37
1623642040000|2021-06-14 03:40:40|38901.8|38751.8|38910.9|38760.9|38910.9|38760.9|38898.4|38748.4|33
1623642050000|2021-06-14 03:40:50|38911.5|38761.5|38907.6|38757.6|38915.6|38765.6|38907.6|38757.6|34
1623642060000|2021-06-14 03:41:00|38907.5|38757.5|38904|38754|38907.5|38757.5|38899.7|38749.7|30
1623642070000|2021-06-14 03:41:10|38902.9|38752.9|38911.6|38761.6|38913.4|38763.4|38902.9|38752.9|30
1623642080000|2021-06-14 03:41:20|38913.7|38763.7|38929.9|38779.9|38933.6|38783.6|38911.3|38761.3|35
1623642090000|2021-06-14 03:41:30|38930.7|38780.7|38931.7|38781.7|38931.7|38781.7|38928.9|38778.9|29
1623642100000|2021-06-14 03:41:40|38931|38781|38935|38785|38936.1|38786.1|38931|38781|31
1623642110000|2021-06-14 03:41:50|38935.4|38785.4|38928.2|38778.2|38935.4|38785.4|38927|38777|26
1623642120000|2021-06-14 03:42:00|38927.7|38777.7|38930.4|38780.4|38930.4|38780.4|38925.6|38775.6|12
1623642130000|2021-06-14 03:42:10|38928.5|38778.5|38923.5|38773.5|38929|38779|38923.5|38773.5|13
1623642140000|2021-06-14 03:42:20|38923.2|38773.2|38918.2|38768.2|38924.1|38774.1|38917.3|38767.3|28
1623642150000|2021-06-14 03:42:30|38918.3|38768.3|38912.2|38762.2|38918.4|38768.4|38911.1|38761.1|30
1623642160000|2021-06-14 03:42:40|38910.1|38760.1|38916.3|38766.3|38918.2|38768.2|38899.3|38749.3|23
1623642170000|2021-06-14 03:42:50|38915.4|38765.4|38909.3|38759.3|38915.4|38765.4|38908.6|38758.6|20
1623642180000|2021-06-14 03:43:00|38909.5|38759.5|38904.8|38754.8|38912.2|38762.2|38904.3|38754.3|26
1623642190000|2021-06-14 03:43:10|38904.7|38754.7|38889.7|38739.7|38904.7|38754.7|38888.7|38738.7|30
1623642200000|2021-06-14 03:43:20|38889|38739|38894.4|38744.4|38895|38745|38888.1|38738.1|29
1623642210000|2021-06-14 03:43:30|38893.8|38743.8|38887.2|38737.2|38893.8|38743.8|38887.1|38737.1|33
1623642220000|2021-06-14 03:43:40|38887.1|38737.1|38883.3|38733.3|38888.2|38738.2|38883|38733|27
1623642230000|2021-06-14 03:43:50|38882.5|38732.5|38882.3|38732.3|38884.1|38734.1|38882.3|38732.3|16
1623642240000|2021-06-14 03:44:00|38879.8|38729.8|38872.4|38722.4|38879.8|38729.8|38872.2|38722.2|26
1623642250000|2021-06-14 03:44:10|38873.3|38723.3|38865.5|38715.5|38873.3|38723.3|38864.7|38714.7|30
1623642260000|2021-06-14 03:44:20|38864.3|38714.3|38859.6|38709.6|38865.3|38715.3|38858.6|38708.6|27
1623642270000|2021-06-14 03:44:30|38859.9|38709.9|38854.3|38704.3|38860.1|38710.1|38854.3|38704.3|25
1623642280000|2021-06-14 03:44:40|38855|38705|38850.7|38700.7|38857.8|38707.8|38850|38700|33
1623642290000|2021-06-14 03:44:50|38851.1|38701.1|38841.7|38691.7|38852|38702|38841.2|38691.2|33
1623642300000|2021-06-14 03:45:00|38843.1|38693.1|38879.4|38729.4|38882.1|38732.1|38843.1|38693.1|33
1623642310000|2021-06-14 03:45:10|38879.3|38729.3|38880|38730|38884.4|38734.4|38877.3|38727.3|31
1623642320000|2021-06-14 03:45:20|38879.9|38729.9|38878.9|38728.9|38881|38731|38878.6|38728.6|25
1623642330000|2021-06-14 03:45:30|38878.8|38728.8|38870.2|38720.2|38884.4|38734.4|38866.6|38716.6|32
1623642340000|2021-06-14 03:45:40|38870.1|38720.1|38876|38726|38881.7|38731.7|38870.1|38720.1|26
1623642350000|2021-06-14 03:45:50|38876.1|38726.1|38889.6|38739.6|38891.7|38741.7|38876|38726|31
1623642360000|2021-06-14 03:46:00|38890|38740|38883.1|38733.1|38891.8|38741.8|38883.1|38733.1|31
1623642370000|2021-06-14 03:46:10|38881|38731|38866.8|38716.8|38881|38731|38862.6|38712.6|30
1623642380000|2021-06-14 03:46:20|38866.7|38716.7|38866.3|38716.3|38868|38718|38864.6|38714.6|23
1623642390000|2021-06-14 03:46:30|38867.7|38717.7|38887.6|38737.6|38887.6|38737.6|38867.4|38717.4|31
1623642400000|2021-06-14 03:46:40|38887.8|38737.8|38884.2|38734.2|38891.5|38741.5|38884.2|38734.2|28
1623642410000|2021-06-14 03:46:50|38883.9|38733.9|38885.7|38735.7|38885.9|38735.9|38878.4|38728.4|23
1623642420000|2021-06-14 03:47:00|38884.6|38734.6|38882.4|38732.4|38885.9|38735.9|38878.6|38728.6|9
1623642430000|2021-06-14 03:47:10|38887.4|38737.4|38891.1|38741.1|38891.1|38741.1|38882.7|38732.7|23
1623642440000|2021-06-14 03:47:20|38891.3|38741.3|38902.2|38752.2|38903.8|38753.8|38891.1|38741.1|25
1623642450000|2021-06-14 03:47:30|38902|38752|38906.7|38756.7|38907|38757|38902|38752|25
1623642460000|2021-06-14 03:47:40|38907.7|38757.7|38909.3|38759.3|38910.7|38760.7|38906.7|38756.7|32
1623642470000|2021-06-14 03:47:50|38909.4|38759.4|38899.4|38749.4|38909.7|38759.7|38898.8|38748.8|31
1623642480000|2021-06-14 03:48:00|38899.6|38749.6|38919.1|38769.1|38919.5|38769.5|38899.6|38749.6|33
1623642490000|2021-06-14 03:48:10|38919.2|38769.2|38907.9|38757.9|38924.3|38774.3|38907.9|38757.9|25
1623642500000|2021-06-14 03:48:20|38908.2|38758.2|38907.4|38757.4|38909.2|38759.2|38905|38755|34
1623642510000|2021-06-14 03:48:30|38907.6|38757.6|38905.6|38755.6|38907.6|38757.6|38903.9|38753.9|33
1623642520000|2021-06-14 03:48:40|38905.7|38755.7|38905.9|38755.9|38905.9|38755.9|38905|38755|32
1623642530000|2021-06-14 03:48:50|38905.7|38755.7|38905.7|38755.7|38906.1|38756.1|38905.5|38755.5|21
1623642540000|2021-06-14 03:49:00|38906|38756|38900.9|38750.9|38906.1|38756.1|38900.8|38750.8|25
1623642550000|2021-06-14 03:49:10|38901.1|38751.1|38903.6|38753.6|38904.3|38754.3|38901.1|38751.1|27
1623642560000|2021-06-14 03:49:20|38903.7|38753.7|38912.2|38762.2|38913.1|38763.1|38903.6|38753.6|25
1623642570000|2021-06-14 03:49:30|38912.8|38762.8|38919.1|38769.1|38920|38770|38912.2|38762.2|22
1623642580000|2021-06-14 03:49:40|38920.7|38770.7|38924.4|38774.4|38929.1|38779.1|38920.7|38770.7|39
1623642590000|2021-06-14 03:49:50|38924.3|38774.3|38921.8|38771.8|38925.7|38775.7|38921.8|38771.8|29
1623642600000|2021-06-14 03:50:00|38921.4|38771.4|38944.3|38794.3|38944.7|38794.7|38921.4|38771.4|34
1623642610000|2021-06-14 03:50:10|38941.4|38791.4|38947.9|38797.9|38949.8|38799.8|38941.1|38791.1|29
1623642620000|2021-06-14 03:50:20|38948.3|38798.3|38955.1|38805.1|38956.1|38806.1|38947.3|38797.3|24
1623642630000|2021-06-14 03:50:30|38955.9|38805.9|38958.4|38808.4|38959.5|38809.5|38955.6|38805.6|32
1623642640000|2021-06-14 03:50:40|38958.2|38808.2|38959.9|38809.9|38963.6|38813.6|38957.8|38807.8|32
1623642650000|2021-06-14 03:50:50|38959.4|38809.4|38948.6|38798.6|38960.4|38810.4|38947.1|38797.1|36
1623642660000|2021-06-14 03:51:00|38949.9|38799.9|38960.2|38810.2|38960.5|38810.5|38949.9|38799.9|30
1623642670000|2021-06-14 03:51:10|38960.1|38810.1|38968.3|38818.3|38968.3|38818.3|38960|38810|19
1623642680000|2021-06-14 03:51:20|38967.9|38817.9|38971.3|38821.3|38978.6|38828.6|38967.9|38817.9|31
1623642690000|2021-06-14 03:51:30|38971.2|38821.2|38958.5|38808.5|38971.2|38821.2|38958.3|38808.3|16
1623642700000|2021-06-14 03:51:40|38957.5|38807.5|38954.5|38804.5|38957.5|38807.5|38948.7|38798.7|20
1623642710000|2021-06-14 03:51:50|38954.1|38804.1|38954.9|38804.9|38955.5|38805.5|38953.9|38803.9|30
1623642720000|2021-06-14 03:52:00|38954.8|38804.8|38934.4|38784.4|38955.7|38805.7|38932.9|38782.9|28
1623642730000|2021-06-14 03:52:10|38934.1|38784.1|38932|38782|38934.1|38784.1|38930.8|38780.8|13
1623642740000|2021-06-14 03:52:20|38936.4|38786.4|38941.1|38791.1|38941.5|38791.5|38936.4|38786.4|27
1623642750000|2021-06-14 03:52:30|38941.5|38791.5|38937.2|38787.2|38943.2|38793.2|38934.9|38784.9|32
1623642760000|2021-06-14 03:52:40|38937.1|38787.1|38927.7|38777.7|38937.1|38787.1|38924.1|38774.1|33
1623642770000|2021-06-14 03:52:50|38928|38778|38933.3|38783.3|38933.3|38783.3|38923.9|38773.9|26
1623642780000|2021-06-14 03:53:00|38937.5|38787.5|38945.4|38795.4|38947.2|38797.2|38935.8|38785.8|36
1623642790000|2021-06-14 03:53:10|38945.2|38795.2|38944.4|38794.4|38945.4|38795.4|38944.3|38794.3|9
1623642800000|2021-06-14 03:53:20|38944.1|38794.1|38924.6|38774.6|38944.1|38794.1|38924.4|38774.4|30
1623642810000|2021-06-14 03:53:30|38924.5|38774.5|38925|38775|38925.7|38775.7|38924|38774|15
1623642820000|2021-06-14 03:53:40|38927.2|38777.2|38933.5|38783.5|38935.3|38785.3|38925.9|38775.9|20
1623642830000|2021-06-14 03:53:50|38933.4|38783.4|38934.9|38784.9|38935.6|38785.6|38933.4|38783.4|27
1623642840000|2021-06-14 03:54:00|38935.6|38785.6|38926.1|38776.1|38936.6|38786.6|38924.4|38774.4|31
1623642850000|2021-06-14 03:54:10|38922.3|38772.3|38926.1|38776.1|38926.1|38776.1|38921.9|38771.9|20
1623642860000|2021-06-14 03:54:20|38927.9|38777.9|38929.8|38779.8|38930.2|38780.2|38927.9|38777.9|10
1623642870000|2021-06-14 03:54:30|38931.4|38781.4|38935.6|38785.6|38935.6|38785.6|38931.3|38781.3|17
1623642880000|2021-06-14 03:54:40|38935.4|38785.4|38956.5|38806.5|38956.6|38806.6|38935.4|38785.4|35
1623642890000|2021-06-14 03:54:50|38956.8|38806.8|38963.8|38813.8|38963.8|38813.8|38956.1|38806.1|17
1623642900000|2021-06-14 03:55:00|38961.8|38811.8|38970.6|38820.6|38970.6|38820.6|38961.8|38811.8|23
1623642910000|2021-06-14 03:55:10|38970.2|38820.2|38964.4|38814.4|38970.2|38820.2|38964.3|38814.3|24
1623642920000|2021-06-14 03:55:20|38964.3|38814.3|38963.5|38813.5|38964.4|38814.4|38963.3|38813.3|12
1623642930000|2021-06-14 03:55:30|38961.5|38811.5|38970.7|38820.7|38972.6|38822.6|38959.7|38809.7|20
1623642940000|2021-06-14 03:55:40|38970.2|38820.2|39056.5|38906.5|39063.8|38913.8|38970.2|38820.2|32
1623642950000|2021-06-14 03:55:50|39056.4|38906.4|39096.3|38946.3|39096.3|38946.3|39043.7|38893.7|39
1623642960000|2021-06-14 03:56:00|39092.6|38942.6|39136.9|38986.9|39142.2|38992.2|39083.1|38933.1|40
1623642970000|2021-06-14 03:56:10|39135.9|38985.9|39118.7|38968.7|39139.3|38989.3|39096.8|38946.8|40
1623642980000|2021-06-14 03:56:20|39120|38970|39104.2|38954.2|39123.8|38973.8|39104.2|38954.2|39
1623642990000|2021-06-14 03:56:30|39105.6|38955.6|39097.3|38947.3|39120.9|38970.9|39097.3|38947.3|27
1623643000000|2021-06-14 03:56:40|39097.1|38947.1|39099|38949|39107.8|38957.8|39096.6|38946.6|27
1623643010000|2021-06-14 03:56:50|39095.8|38945.8|39099.3|38949.3|39100.6|38950.6|39095.8|38945.8|26
1623643020000|2021-06-14 03:57:00|39099.8|38949.8|39055.1|38905.1|39100.4|38950.4|39055.1|38905.1|22
1623643030000|2021-06-14 03:57:10|39053.7|38903.7|39040|38890|39066.2|38916.2|39036.5|38886.5|23
1623643040000|2021-06-14 03:57:20|39037.1|38887.1|39062.6|38912.6|39073.2|38923.2|39037.1|38887.1|35
1623643050000|2021-06-14 03:57:30|39064.4|38914.4|39075.5|38925.5|39075.8|38925.8|39063|38913|26
1623643060000|2021-06-14 03:57:40|39076.3|38926.3|39077.7|38927.7|39083.9|38933.9|39076.3|38926.3|23
1623643070000|2021-06-14 03:57:50|39079.7|38929.7|39078.6|38928.6|39079.7|38929.7|39074|38924|29
1623643080000|2021-06-14 03:58:00|39074.9|38924.9|39078.8|38928.8|39084.6|38934.6|39062.8|38912.8|38
1623643090000|2021-06-14 03:58:10|39078.3|38928.3|39078.9|38928.9|39082|38932|39075.6|38925.6|32
1623643100000|2021-06-14 03:58:20|39078.4|38928.4|39079.9|38929.9|39082.1|38932.1|39077.2|38927.2|36
1623643110000|2021-06-14 03:58:30|39080.2|38930.2|39080.3|38930.3|39080.3|38930.3|39072.3|38922.3|28
1623643120000|2021-06-14 03:58:40|39080.9|38930.9|39077.7|38927.7|39080.9|38930.9|39077.7|38927.7|23
1623643130000|2021-06-14 03:58:50|39078.2|38928.2|39067|38917|39078.4|38928.4|39067|38917|23
1623643140000|2021-06-14 03:59:00|39068.4|38918.4|39067|38917|39071.4|38921.4|39065.4|38915.4|19
1623643150000|2021-06-14 03:59:10|39070.3|38920.3|39077.5|38927.5|39081|38931|39069.9|38919.9|30
1623643160000|2021-06-14 03:59:20|39077.4|38927.4|39077.6|38927.6|39078.9|38928.9|39076.7|38926.7|21
1623643170000|2021-06-14 03:59:30|39077.5|38927.5|39064.6|38914.6|39079.5|38929.5|39064.1|38914.1|23
1623643180000|2021-06-14 03:59:40|39064.5|38914.5|39057.3|38907.3|39064.8|38914.8|39056.8|38906.8|23
1623643190000|2021-06-14 03:59:50|39057.1|38907.1|39063.9|38913.9|39064.9|38914.9|39056.9|38906.9|33
1623643200000|2021-06-14 04:00:00|39064.3|38914.3|39067.7|38917.7|39068.6|38918.6|39058.7|38908.7|28
1623643210000|2021-06-14 04:00:10|39069.1|38919.1|39073.6|38923.6|39081|38931|39069.1|38919.1|29
1623643220000|2021-06-14 04:00:20|39073.4|38923.4|39065.1|38915.1|39076.4|38926.4|39065.1|38915.1|22
1623643230000|2021-06-14 04:00:30|39068|38918|39029.3|38879.3|39068.8|38918.8|39029.3|38879.3|36
1623643240000|2021-06-14 04:00:40|39038.4|38888.4|39055.1|38905.1|39059.5|38909.5|39036.6|38886.6|27
1623643250000|2021-06-14 04:00:50|39059.9|38909.9|39033.4|38883.4|39064.5|38914.5|39028.5|38878.5|30
1623643260000|2021-06-14 04:01:00|39034.4|38884.4|39038.9|38888.9|39038.9|38888.9|39033.7|38883.7|18
1623643270000|2021-06-14 04:01:10|39044.6|38894.6|39039.2|38889.2|39048.2|38898.2|39037.2|38887.2|29
1623643280000|2021-06-14 04:01:20|39038.4|38888.4|39034.9|38884.9|39038.4|38888.4|39024.5|38874.5|28
1623643290000|2021-06-14 04:01:30|39034.8|38884.8|39029.7|38879.7|39034.9|38884.9|39029.7|38879.7|26
1623643300000|2021-06-14 04:01:40|39030|38880|39016.9|38866.9|39030|38880|39016.4|38866.4|29
1623643310000|2021-06-14 04:01:50|39016.4|38866.4|39003|38853|39020.1|38870.1|39000.7|38850.7|32
1623643320000|2021-06-14 04:02:00|39002.8|38852.8|38994.2|38844.2|39010.7|38860.7|38993.5|38843.5|25
1623643330000|2021-06-14 04:02:10|38991.5|38841.5|39015.1|38865.1|39016.4|38866.4|38988.2|38838.2|27
1623643340000|2021-06-14 04:02:20|39015.5|38865.5|39021.4|38871.4|39021.4|38871.4|39010|38860|30
1623643350000|2021-06-14 04:02:30|39022.3|38872.3|39022.6|38872.6|39025.5|38875.5|39020.9|38870.9|20
1623643360000|2021-06-14 04:02:40|39022.4|38872.4|39022.3|38872.3|39022.6|38872.6|39017.2|38867.2|23
1623643370000|2021-06-14 04:02:50|39023.9|38873.9|39017.9|38867.9|39026.2|38876.2|39015.3|38865.3|32
1623643380000|2021-06-14 04:03:00|39017.3|38867.3|39000.1|38850.1|39017.3|38867.3|38999.3|38849.3|34
1623643390000|2021-06-14 04:03:10|39000.2|38850.2|38991.8|38841.8|39000.2|38850.2|38983.7|38833.7|25
1623643400000|2021-06-14 04:03:20|38990.7|38840.7|38988.1|38838.1|38992.3|38842.3|38986.5|38836.5|29
1623643410000|2021-06-14 04:03:30|38988.5|38838.5|38972.1|38822.1|38988.5|38838.5|38972.1|38822.1|15
1623643420000|2021-06-14 04:03:40|38972.5|38822.5|38971|38821|38972.9|38822.9|38969.6|38819.6|25
1623643430000|2021-06-14 04:03:50|38971.1|38821.1|38972.4|38822.4|38972.8|38822.8|38971.1|38821.1|8
1623643440000|2021-06-14 04:04:00|38971.9|38821.9|38966.5|38816.5|38989|38839|38966.5|38816.5|34
1623643450000|2021-06-14 04:04:10|38959.8|38809.8|38962.2|38812.2|38962.5|38812.5|38949.7|38799.7|34
1623643460000|2021-06-14 04:04:20|38960.2|38810.2|38952.5|38802.5|38963|38813|38951.4|38801.4|34
1623643470000|2021-06-14 04:04:30|38953.4|38803.4|38950.9|38800.9|38962.4|38812.4|38950.5|38800.5|33
1623643480000|2021-06-14 04:04:40|38956|38806|38953.7|38803.7|38958.9|38808.9|38929.9|38779.9|37
1623643490000|2021-06-14 04:04:50|38956.4|38806.4|38951.9|38801.9|38960.2|38810.2|38923|38773|33
1623643500000|2021-06-14 04:05:00|38948.3|38798.3|38947.4|38797.4|38949.5|38799.5|38934.4|38784.4|26
1623643510000|2021-06-14 04:05:10|38946.2|38796.2|38946.4|38796.4|38947|38797|38944|38794|19
1623643520000|2021-06-14 04:05:20|38945.7|38795.7|38946.7|38796.7|38949.3|38799.3|38945.7|38795.7|30
1623643530000|2021-06-14 04:05:30|38947.5|38797.5|38945.5|38795.5|38947.8|38797.8|38944.9|38794.9|26
1623643540000|2021-06-14 04:05:40|38945.7|38795.7|38951.9|38801.9|38952.1|38802.1|38945.2|38795.2|32
1623643550000|2021-06-14 04:05:50|38952.3|38802.3|38949.4|38799.4|38960.2|38810.2|38948.5|38798.5|28
1623643560000|2021-06-14 04:06:00|38949|38799|38955.8|38805.8|38959.6|38809.6|38949|38799|28
1623643570000|2021-06-14 04:06:10|38956.2|38806.2|38960.1|38810.1|38961.7|38811.7|38955.8|38805.8|21
1623643580000|2021-06-14 04:06:20|38959.8|38809.8|38963.1|38813.1|38965.2|38815.2|38959.1|38809.1|14
1623643590000|2021-06-14 04:06:30|38965.7|38815.7|38972.4|38822.4|38972.7|38822.7|38965.7|38815.7|26
1623643600000|2021-06-14 04:06:40|38971.9|38821.9|38965.4|38815.4|38972.7|38822.7|38965.4|38815.4|26
1623643610000|2021-06-14 04:06:50|38964.9|38814.9|38964.7|38814.7|38966.1|38816.1|38964.5|38814.5|8
1623643620000|2021-06-14 04:07:00|38966.1|38816.1|38963.9|38813.9|38966.1|38816.1|38963.9|38813.9|14
1623643630000|2021-06-14 04:07:10|38963.6|38813.6|38947|38797|38963.6|38813.6|38947|38797|16
1623643640000|2021-06-14 04:07:20|38946.3|38796.3|38928.8|38778.8|38946.3|38796.3|38927.9|38777.9|32
1623643650000|2021-06-14 04:07:30|38929.1|38779.1|38934.6|38784.6|38937.5|38787.5|38928.3|38778.3|31
1623643660000|2021-06-14 04:07:40|38935.2|38785.2|38935.4|38785.4|38936|38786|38934.4|38784.4|23
1623643670000|2021-06-14 04:07:50|38934.6|38784.6|38936.8|38786.8|38941.1|38791.1|38934.1|38784.1|30
1623643680000|2021-06-14 04:08:00|38933.8|38783.8|38941.9|38791.9|38942.6|38792.6|38933.4|38783.4|32
1623643690000|2021-06-14 04:08:10|38943.9|38793.9|38945|38795|38945.9|38795.9|38943.9|38793.9|19
1623643700000|2021-06-14 04:08:20|38943.6|38793.6|38952.6|38802.6|38953.6|38803.6|38943.6|38793.6|22
1623643710000|2021-06-14 04:08:30|38951.2|38801.2|38947.3|38797.3|38951.6|38801.6|38946.9|38796.9|19
1623643720000|2021-06-14 04:08:40|38947|38797|38947.2|38797.2|38947.2|38797.2|38943.3|38793.3|13
1623643730000|2021-06-14 04:08:50|38947.1|38797.1|38947.2|38797.2|38947.6|38797.6|38945.9|38795.9|13
1623643740000|2021-06-14 04:09:00|38947|38797|38951.1|38801.1|38951.5|38801.5|38946.8|38796.8|19
1623643750000|2021-06-14 04:09:10|38951.6|38801.6|38954.8|38804.8|38954.8|38804.8|38951.6|38801.6|17
1623643760000|2021-06-14 04:09:20|38952.8|38802.8|38936.9|38786.9|38952.8|38802.8|38936|38786|32
1623643770000|2021-06-14 04:09:30|38935.1|38785.1|38927.5|38777.5|38935.4|38785.4|38926.6|38776.6|25
1623643780000|2021-06-14 04:09:40|38927|38777|38917.1|38767.1|38927.2|38777.2|38915|38765|23
1623643790000|2021-06-14 04:09:50|38918|38768|38917.9|38767.9|38918.9|38768.9|38916.5|38766.5|22
1623643800000|2021-06-14 04:10:00|38917.4|38767.4|38915.4|38765.4|38918.2|38768.2|38914.2|38764.2|22
1623643810000|2021-06-14 04:10:10|38915.7|38765.7|38907.3|38757.3|38915.7|38765.7|38907.3|38757.3|19
1623643820000|2021-06-14 04:10:20|38907.5|38757.5|38896.1|38746.1|38907.6|38757.6|38895.2|38745.2|28
1623643830000|2021-06-14 04:10:30|38896|38746|38896.5|38746.5|38898.4|38748.4|38893.8|38743.8|27
1623643840000|2021-06-14 04:10:40|38895.8|38745.8|38905.7|38755.7|38905.7|38755.7|38893.3|38743.3|16
1623643850000|2021-06-14 04:10:50|38907.7|38757.7|38899.4|38749.4|38909.6|38759.6|38898.3|38748.3|31
1623643860000|2021-06-14 04:11:00|38899.5|38749.5|38895.5|38745.5|38903.3|38753.3|38895.1|38745.1|30
1623643870000|2021-06-14 04:11:10|38895|38745|38894.3|38744.3|38897.4|38747.4|38894.1|38744.1|22
1623643880000|2021-06-14 04:11:20|38894.4|38744.4|38893|38743|38895|38745|38892.6|38742.6|18
1623643890000|2021-06-14 04:11:30|38892.7|38742.7|38892.3|38742.3|38895.1|38745.1|38892.1|38742.1|27
1623643900000|2021-06-14 04:11:40|38892.1|38742.1|38878.8|38728.8|38892.1|38742.1|38878.8|38728.8|29
1623643910000|2021-06-14 04:11:50|38879|38729|38886.7|38736.7|38886.7|38736.7|38877.2|38727.2|20
1623643920000|2021-06-14 04:12:00|38887.2|38737.2|38895.9|38745.9|38897.5|38747.5|38885.6|38735.6|32
1623643930000|2021-06-14 04:12:10|38896.6|38746.6|38901.8|38751.8|38902.8|38752.8|38896|38746|21
1623643940000|2021-06-14 04:12:20|38901.9|38751.9|38910.2|38760.2|38915.6|38765.6|38901.9|38751.9|26
1623643950000|2021-06-14 04:12:30|38910.4|38760.4|38915.3|38765.3|38922.7|38772.7|38909.3|38759.3|22
1623643960000|2021-06-14 04:12:40|38925.8|38775.8|38907.9|38757.9|38926.7|38776.7|38907.9|38757.9|29
1623643970000|2021-06-14 04:12:50|38907.7|38757.7|38912.2|38762.2|38912.3|38762.3|38907.7|38757.7|16
1623643980000|2021-06-14 04:13:00|38913.3|38763.3|38898.2|38748.2|38924.4|38774.4|38898.2|38748.2|34
1623643990000|2021-06-14 04:13:10|38895.9|38745.9|38898.5|38748.5|38899|38749|38895.4|38745.4|31
1623644000000|2021-06-14 04:13:20|38898.7|38748.7|38901.3|38751.3|38901.6|38751.6|38896.5|38746.5|23
1623644010000|2021-06-14 04:13:30|38901.6|38751.6|38899|38749|38903|38753|38897.3|38747.3|26
1623644020000|2021-06-14 04:13:40|38898.8|38748.8|38896.2|38746.2|38898.8|38748.8|38890|38740|28
1623644030000|2021-06-14 04:13:50|38893.4|38743.4|38904.2|38754.2|38904.8|38754.8|38892.5|38742.5|25
1623644040000|2021-06-14 04:14:00|38904.8|38754.8|38902.2|38752.2|38908.7|38758.7|38901.9|38751.9|36
1623644050000|2021-06-14 04:14:10|38901.6|38751.6|38901.9|38751.9|38902.8|38752.8|38901.6|38751.6|16
1623644060000|2021-06-14 04:14:20|38902.2|38752.2|38901.4|38751.4|38906.9|38756.9|38900.4|38750.4|29
1623644070000|2021-06-14 04:14:30|38901.5|38751.5|38902.7|38752.7|38904.2|38754.2|38900.8|38750.8|23
1623644080000|2021-06-14 04:14:40|38902.6|38752.6|38903.4|38753.4|38916.5|38766.5|38901.9|38751.9|38
1623644090000|2021-06-14 04:14:50|38904.3|38754.3|38893.6|38743.6|38904.3|38754.3|38892.5|38742.5|34
1623644100000|2021-06-14 04:15:00|38893.7|38743.7|38891.7|38741.7|38894.7|38744.7|38891.2|38741.2|27
1623644110000|2021-06-14 04:15:10|38891.9|38741.9|38909|38759|38909|38759|38891.7|38741.7|27
1623644120000|2021-06-14 04:15:20|38911.1|38761.1|38925|38775|38925.1|38775.1|38911.1|38761.1|34
1623644130000|2021-06-14 04:15:30|38924.3|38774.3|38939.4|38789.4|38939.4|38789.4|38924.3|38774.3|31
1623644140000|2021-06-14 04:15:40|38939|38789|38941.8|38791.8|38945.7|38795.7|38938.2|38788.2|31
1623644150000|2021-06-14 04:15:50|38942|38792|38953.4|38803.4|38953.6|38803.6|38940.1|38790.1|32
1623644160000|2021-06-14 04:16:00|38953.5|38803.5|38966.8|38816.8|38967.4|38817.4|38953.3|38803.3|31
1623644170000|2021-06-14 04:16:10|38967.6|38817.6|38983.4|38833.4|38983.4|38833.4|38965.2|38815.2|32
1623644180000|2021-06-14 04:16:20|38982.8|38832.8|38979.6|38829.6|38983|38833|38978|38828|30
1623644190000|2021-06-14 04:16:30|38982.9|38832.9|38978.7|38828.7|38982.9|38832.9|38975.2|38825.2|36
1623644200000|2021-06-14 04:16:40|38979.4|38829.4|38990.1|38840.1|38991.4|38841.4|38978|38828|34
1623644210000|2021-06-14 04:16:50|38989.3|38839.3|38978.6|38828.6|38989.3|38839.3|38972.5|38822.5|25
1623644220000|2021-06-14 04:17:00|38979.3|38829.3|38980.5|38830.5|38983|38833|38979.3|38829.3|32
1623644230000|2021-06-14 04:17:10|38979.9|38829.9|38972.1|38822.1|38981|38831|38971.6|38821.6|27
1623644240000|2021-06-14 04:17:20|38972.3|38822.3|38964.8|38814.8|38972.6|38822.6|38964.8|38814.8|23
1623644250000|2021-06-14 04:17:30|38964.9|38814.9|38986.7|38836.7|38987.7|38837.7|38964.7|38814.7|34
1623644260000|2021-06-14 04:17:40|38986.9|38836.9|38985.8|38835.8|38987|38837|38985.8|38835.8|23
1623644270000|2021-06-14 04:17:50|38986.2|38836.2|38983.6|38833.6|38986.7|38836.7|38982.3|38832.3|14
1623644280000|2021-06-14 04:18:00|38983.4|38833.4|38985.5|38835.5|38985.5|38835.5|38981.3|38831.3|16
1623644290000|2021-06-14 04:18:10|38985.4|38835.4|38994.5|38844.5|38994.5|38844.5|38982|38832|27
1623644300000|2021-06-14 04:18:20|38994.4|38844.4|38990.2|38840.2|38995.6|38845.6|38989.1|38839.1|11
1623644310000|2021-06-14 04:18:30|38992.3|38842.3|38993.6|38843.6|38994.2|38844.2|38990.2|38840.2|22
1623644320000|2021-06-14 04:18:40|38993|38843|39008.5|38858.5|39008.5|38858.5|38990|38840|25
1623644330000|2021-06-14 04:18:50|39008.7|38858.7|39092.4|38942.4|39092.4|38942.4|39008.7|38858.7|38
1623644340000|2021-06-14 04:19:00|39090.8|38940.8|39197.7|39047.7|39227.4|39077.4|39087.9|38937.9|39
1623644350000|2021-06-14 04:19:10|39200.5|39050.5|39193.1|39043.1|39203.6|39053.6|39161.8|39011.8|38
1623644360000|2021-06-14 04:19:20|39194.6|39044.6|39208.9|39058.9|39240.1|39090.1|39189.2|39039.2|38
1623644370000|2021-06-14 04:19:30|39200|39050|39172.2|39022.2|39200|39050|39172.2|39022.2|33
1623644380000|2021-06-14 04:19:40|39170|39020|39166.1|39016.1|39174.8|39024.8|39158.2|39008.2|37
1623644390000|2021-06-14 04:19:50|39166|39016|39184.8|39034.8|39188.9|39038.9|39163.9|39013.9|36
1623644400000|2021-06-14 04:20:00|39188|39038|39218.4|39068.4|39226.7|39076.7|39188|39038|37
1623644410000|2021-06-14 04:20:10|39225.5|39075.5|39217.7|39067.7|39228.2|39078.2|39215.2|39065.2|36
1623644420000|2021-06-14 04:20:20|39219.2|39069.2|39222.5|39072.5|39227|39077|39219.2|39069.2|36
1623644430000|2021-06-14 04:20:30|39222.6|39072.6|39239.9|39089.9|39240.6|39090.6|39221|39071|38
1623644440000|2021-06-14 04:20:40|39236.6|39086.6|39239.2|39089.2|39240.4|39090.4|39228.3|39078.3|34
1623644450000|2021-06-14 04:20:50|39238.9|39088.9|39230.5|39080.5|39240.4|39090.4|39230.5|39080.5|22
1623644460000|2021-06-14 04:21:00|39230.7|39080.7|39223.8|39073.8|39231.8|39081.8|39216.1|39066.1|39
1623644470000|2021-06-14 04:21:10|39224.3|39074.3|39288.1|39138.1|39288.1|39138.1|39224.3|39074.3|37
1623644480000|2021-06-14 04:21:20|39294.2|39144.2|39326.1|39176.1|39341.4|39191.4|39294.2|39144.2|39
1623644490000|2021-06-14 04:21:30|39324.7|39174.7|39299|39149|39324.7|39174.7|39299|39149|39
1623644500000|2021-06-14 04:21:40|39296.6|39146.6|39304.4|39154.4|39305.4|39155.4|39286.7|39136.7|35
1623644510000|2021-06-14 04:21:50|39307.6|39157.6|39312.7|39162.7|39317.7|39167.7|39305.4|39155.4|36
1623644520000|2021-06-14 04:22:00|39312.9|39162.9|39300|39150|39321|39171|39296.4|39146.4|37
1623644530000|2021-06-14 04:22:10|39299.8|39149.8|39288.3|39138.3|39299.8|39149.8|39288.3|39138.3|34
1623644540000|2021-06-14 04:22:20|39288.5|39138.5|39284.9|39134.9|39292.5|39142.5|39277.6|39127.6|35
1623644550000|2021-06-14 04:22:30|39283.4|39133.4|39266.9|39116.9|39292.9|39142.9|39266.9|39116.9|28
1623644560000|2021-06-14 04:22:40|39266.1|39116.1|39278.2|39128.2|39279.5|39129.5|39266.1|39116.1|31
1623644570000|2021-06-14 04:22:50|39278.3|39128.3|39307.6|39157.6|39308.6|39158.6|39273.3|39123.3|34
1623644580000|2021-06-14 04:23:00|39303.7|39153.7|39278.7|39128.7|39303.7|39153.7|39278.7|39128.7|34
1623644590000|2021-06-14 04:23:10|39278.5|39128.5|39275|39125|39278.7|39128.7|39274|39124|29
1623644600000|2021-06-14 04:23:20|39275.5|39125.5|39270.9|39120.9|39277.8|39127.8|39270.9|39120.9|27
1623644610000|2021-06-14 04:23:30|39270.8|39120.8|39257.3|39107.3|39273.4|39123.4|39257.3|39107.3|28
1623644620000|2021-06-14 04:23:40|39257.1|39107.1|39250.7|39100.7|39257.4|39107.4|39246.8|39096.8|34
1623644630000|2021-06-14 04:23:50|39250|39100|39262.9|39112.9|39265.5|39115.5|39248.6|39098.6|29
1623644640000|2021-06-14 04:24:00|39262.8|39112.8|39239.2|39089.2|39262.8|39112.8|39237.1|39087.1|28
1623644650000|2021-06-14 04:24:10|39239.4|39089.4|39262.7|39112.7|39263.6|39113.6|39236.8|39086.8|31
1623644660000|2021-06-14 04:24:20|39260.7|39110.7|39266.1|39116.1|39275|39125|39259.3|39109.3|31
1623644670000|2021-06-14 04:24:30|39264.8|39114.8|39262|39112|39267.4|39117.4|39255.6|39105.6|39
1623644680000|2021-06-14 04:24:40|39261.9|39111.9|39272.4|39122.4|39274.4|39124.4|39261.4|39111.4|32
1623644690000|2021-06-14 04:24:50|39272.8|39122.8|39258.1|39108.1|39272.8|39122.8|39258.1|39108.1|35
1623644700000|2021-06-14 04:25:00|39259.1|39109.1|39260.8|39110.8|39260.8|39110.8|39258.8|39108.8|30
1623644710000|2021-06-14 04:25:10|39264.4|39114.4|39251.3|39101.3|39265.1|39115.1|39250.8|39100.8|22
1623644720000|2021-06-14 04:25:20|39250|39100|39244.6|39094.6|39250.3|39100.3|39242.6|39092.6|33
1623644730000|2021-06-14 04:25:30|39243.6|39093.6|39244|39094|39244.2|39094.2|39241.6|39091.6|29
1623644740000|2021-06-14 04:25:40|39240.7|39090.7|39237.1|39087.1|39240.7|39090.7|39233.5|39083.5|33
1623644750000|2021-06-14 04:25:50|39237.8|39087.8|39239.8|39089.8|39242.5|39092.5|39237.2|39087.2|14
1623644760000|2021-06-14 04:26:00|39241.6|39091.6|39234.8|39084.8|39241.6|39091.6|39232.7|39082.7|23
1623644770000|2021-06-14 04:26:10|39234.6|39084.6|39233.7|39083.7|39235.6|39085.6|39233.2|39083.2|25
1623644780000|2021-06-14 04:26:20|39232.9|39082.9|39227.3|39077.3|39233.5|39083.5|39227.3|39077.3|32
1623644790000|2021-06-14 04:26:30|39227.4|39077.4|39211.7|39061.7|39229.3|39079.3|39211.4|39061.4|38
1623644800000|2021-06-14 04:26:40|39209.7|39059.7|39205.4|39055.4|39214.3|39064.3|39205.4|39055.4|29
1623644810000|2021-06-14 04:26:50|39205.7|39055.7|39222|39072|39223.4|39073.4|39203.4|39053.4|31
1623644820000|2021-06-14 04:27:00|39222.3|39072.3|39222.3|39072.3|39225.1|39075.1|39220.5|39070.5|33
1623644830000|2021-06-14 04:27:10|39222.4|39072.4|39210.3|39060.3|39224.1|39074.1|39210.3|39060.3|36
1623644840000|2021-06-14 04:27:20|39210.4|39060.4|39221.8|39071.8|39222|39072|39206.4|39056.4|36
1623644850000|2021-06-14 04:27:30|39219.5|39069.5|39220.2|39070.2|39222.9|39072.9|39214.3|39064.3|38
1623644860000|2021-06-14 04:27:40|39220.5|39070.5|39218.8|39068.8|39224.5|39074.5|39216.8|39066.8|34
1623644870000|2021-06-14 04:27:50|39218.9|39068.9|39224.2|39074.2|39226.5|39076.5|39217.3|39067.3|39
1623644880000|2021-06-14 04:28:00|39227.6|39077.6|39219.5|39069.5|39227.6|39077.6|39217.7|39067.7|37
1623644890000|2021-06-14 04:28:10|39219.4|39069.4|39215.2|39065.2|39219.5|39069.5|39214.6|39064.6|16
1623644900000|2021-06-14 04:28:20|39215.3|39065.3|39222|39072|39222.2|39072.2|39214.6|39064.6|33
1623644910000|2021-06-14 04:28:30|39223.7|39073.7|39239.1|39089.1|39250|39100|39223.7|39073.7|31
1623644920000|2021-06-14 04:28:40|39239|39089|39237.7|39087.7|39239|39089|39237.1|39087.1|11
1623644930000|2021-06-14 04:28:50|39237.1|39087.1|39264.9|39114.9|39268.5|39118.5|39237.1|39087.1|24
1623644940000|2021-06-14 04:29:00|39263.8|39113.8|39282.6|39132.6|39283.1|39133.1|39262.7|39112.7|34
1623644950000|2021-06-14 04:29:10|39286.3|39136.3|39275.5|39125.5|39292.4|39142.4|39275.5|39125.5|37
1623644960000|2021-06-14 04:29:20|39277|39127|39255|39105|39279.3|39129.3|39254.1|39104.1|29
1623644970000|2021-06-14 04:29:30|39254.9|39104.9|39237.3|39087.3|39265.3|39115.3|39237|39087|36
1623644980000|2021-06-14 04:29:40|39238.6|39088.6|39236.8|39086.8|39239.5|39089.5|39234.7|39084.7|39
1623644990000|2021-06-14 04:29:50|39238.5|39088.5|39249.2|39099.2|39251.5|39101.5|39238.2|39088.2|37
1623645000000|2021-06-14 04:30:00|39248.8|39098.8|39231.1|39081.1|39248.8|39098.8|39231.1|39081.1|37
1623645010000|2021-06-14 04:30:10|39231.3|39081.3|39214|39064|39232.6|39082.6|39213.8|39063.8|38
1623645020000|2021-06-14 04:30:20|39214.1|39064.1|39224.5|39074.5|39226.5|39076.5|39213.7|39063.7|30
1623645030000|2021-06-14 04:30:30|39224.3|39074.3|39213.7|39063.7|39224.3|39074.3|39213|39063|33
1623645040000|2021-06-14 04:30:40|39214.1|39064.1|39213.5|39063.5|39225.2|39075.2|39213.5|39063.5|33
1623645050000|2021-06-14 04:30:50|39213|39063|39217.2|39067.2|39219.1|39069.1|39211.8|39061.8|29
1623645060000|2021-06-14 04:31:00|39217.1|39067.1|39211.4|39061.4|39217.1|39067.1|39210.5|39060.5|28
1623645070000|2021-06-14 04:31:10|39210.9|39060.9|39210.4|39060.4|39214.9|39064.9|39209.8|39059.8|23
1623645080000|2021-06-14 04:31:20|39210.9|39060.9|39220.4|39070.4|39222.2|39072.2|39210.4|39060.4|26
1623645090000|2021-06-14 04:31:30|39220.3|39070.3|39230.2|39080.2|39230.3|39080.3|39220.3|39070.3|32
1623645100000|2021-06-14 04:31:40|39228.5|39078.5|39207.9|39057.9|39228.5|39078.5|39207.8|39057.8|29
1623645110000|2021-06-14 04:31:50|39207.8|39057.8|39209.4|39059.4|39211.6|39061.6|39207.2|39057.2|33
1623645120000|2021-06-14 04:32:00|39209.8|39059.8|39215.3|39065.3|39228.8|39078.8|39209.8|39059.8|37
1623645130000|2021-06-14 04:32:10|39216|39066|39203.1|39053.1|39216|39066|39202|39052|29
1623645140000|2021-06-14 04:32:20|39203.3|39053.3|39211.2|39061.2|39213.7|39063.7|39200.1|39050.1|34
1623645150000|2021-06-14 04:32:30|39211|39061|39212|39062|39215.1|39065.1|39211|39061|33
1623645160000|2021-06-14 04:32:40|39212.8|39062.8|39203|39053|39213.5|39063.5|39202.4|39052.4|28
1623645170000|2021-06-14 04:32:50|39203.3|39053.3|39208.5|39058.5|39210.4|39060.4|39203.3|39053.3|37
1623645180000|2021-06-14 04:33:00|39209.1|39059.1|39207.6|39057.6|39212.4|39062.4|39207.6|39057.6|34
1623645190000|2021-06-14 04:33:10|39206.8|39056.8|39200.6|39050.6|39206.8|39056.8|39200.1|39050.1|28
1623645200000|2021-06-14 04:33:20|39201.3|39051.3|39209.2|39059.2|39216|39066|39199.4|39049.4|37
1623645210000|2021-06-14 04:33:30|39208.6|39058.6|39210.4|39060.4|39213.1|39063.1|39208.6|39058.6|35
1623645220000|2021-06-14 04:33:40|39210.1|39060.1|39212.2|39062.2|39212.7|39062.7|39209.8|39059.8|35
1623645230000|2021-06-14 04:33:50|39212.1|39062.1|39224.2|39074.2|39224.7|39074.7|39209.8|39059.8|20
1623645240000|2021-06-14 04:34:00|39225.4|39075.4|39214.2|39064.2|39227.9|39077.9|39212.7|39062.7|32
1623645250000|2021-06-14 04:34:10|39212.6|39062.6|39214|39064|39214.7|39064.7|39212.6|39062.6|21
1623645260000|2021-06-14 04:34:20|39213.9|39063.9|39212.8|39062.8|39213.9|39063.9|39212.5|39062.5|9
1623645270000|2021-06-14 04:34:30|39212.3|39062.3|39211.5|39061.5|39214.2|39064.2|39211.2|39061.2|16
1623645280000|2021-06-14 04:34:40|39215.4|39065.4|39228.1|39078.1|39228.5|39078.5|39209.6|39059.6|33
1623645290000|2021-06-14 04:34:50|39228.7|39078.7|39222.9|39072.9|39229.2|39079.2|39222.9|39072.9|17
1623645300000|2021-06-14 04:35:00|39223.4|39073.4|39225.1|39075.1|39227.8|39077.8|39222.9|39072.9|30
1623645310000|2021-06-14 04:35:10|39225|39075|39227.5|39077.5|39228.1|39078.1|39225|39075|24
1623645320000|2021-06-14 04:35:20|39227.3|39077.3|39224.5|39074.5|39227.3|39077.3|39223.5|39073.5|15
1623645330000|2021-06-14 04:35:30|39224.4|39074.4|39212.4|39062.4|39226.2|39076.2|39212.3|39062.3|21
1623645340000|2021-06-14 04:35:40|39212.3|39062.3|39212|39062|39212.3|39062.3|39207.5|39057.5|22
1623645350000|2021-06-14 04:35:50|39208.6|39058.6|39198.9|39048.9|39208.6|39058.6|39198.8|39048.8|33
1623645360000|2021-06-14 04:36:00|39198.7|39048.7|39192.4|39042.4|39198.9|39048.9|39192.4|39042.4|21
1623645370000|2021-06-14 04:36:10|39192.8|39042.8|39205|39055|39212.8|39062.8|39192.8|39042.8|27
1623645380000|2021-06-14 04:36:20|39204.3|39054.3|39197.2|39047.2|39204.3|39054.3|39195.6|39045.6|28
1623645390000|2021-06-14 04:36:30|39197.1|39047.1|39199.5|39049.5|39199.9|39049.9|39197.1|39047.1|15
1623645400000|2021-06-14 04:36:40|39200|39050|39203.7|39053.7|39206|39056|39197.7|39047.7|33
1623645410000|2021-06-14 04:36:50|39203.6|39053.6|39215.5|39065.5|39217|39067|39203.6|39053.6|29
1623645420000|2021-06-14 04:37:00|39215.3|39065.3|39203.9|39053.9|39215.6|39065.6|39203.9|39053.9|26
1623645430000|2021-06-14 04:37:10|39203.7|39053.7|39217.8|39067.8|39218.2|39068.2|39202.3|39052.3|28
1623645440000|2021-06-14 04:37:20|39217.5|39067.5|39217.5|39067.5|39218.3|39068.3|39216.2|39066.2|14
1623645450000|2021-06-14 04:37:30|39217.1|39067.1|39222.3|39072.3|39222.3|39072.3|39215.2|39065.2|33
1623645460000|2021-06-14 04:37:40|39222.9|39072.9|39239.4|39089.4|39241.4|39091.4|39220.3|39070.3|37
1623645470000|2021-06-14 04:37:50|39240.3|39090.3|39238.8|39088.8|39242.8|39092.8|39238|39088|30
1623645480000|2021-06-14 04:38:00|39239.7|39089.7|39241.7|39091.7|39244.2|39094.2|39239.3|39089.3|32
1623645490000|2021-06-14 04:38:10|39243.7|39093.7|39241.2|39091.2|39244.2|39094.2|39241|39091|21
1623645500000|2021-06-14 04:38:20|39241.1|39091.1|39233.8|39083.8|39241.1|39091.1|39232|39082|38
1623645510000|2021-06-14 04:38:30|39234.3|39084.3|39239.8|39089.8|39241.2|39091.2|39232.7|39082.7|38
1623645520000|2021-06-14 04:38:40|39240.4|39090.4|39244.2|39094.2|39245.2|39095.2|39240.4|39090.4|17
1623645530000|2021-06-14 04:38:50|39244.3|39094.3|39251.5|39101.5|39252.8|39102.8|39244.3|39094.3|39
1623645540000|2021-06-14 04:39:00|39250.7|39100.7|39251.7|39101.7|39257.4|39107.4|39250.7|39100.7|35
1623645550000|2021-06-14 04:39:10|39252.2|39102.2|39268.5|39118.5|39268.5|39118.5|39251.1|39101.1|33
1623645560000|2021-06-14 04:39:20|39268.2|39118.2|39277.8|39127.8|39280.3|39130.3|39268|39118|31
1623645570000|2021-06-14 04:39:30|39277.2|39127.2|39275.2|39125.2|39277.2|39127.2|39270.7|39120.7|32
1623645580000|2021-06-14 04:39:40|39274.5|39124.5|39281.2|39131.2|39282|39132|39274.5|39124.5|33
1623645590000|2021-06-14 04:39:50|39280.8|39130.8|39282.7|39132.7|39284.6|39134.6|39279.6|39129.6|31
1623645600000|2021-06-14 04:40:00|39284.9|39134.9|39268.2|39118.2|39284.9|39134.9|39267|39117|31
1623645610000|2021-06-14 04:40:10|39267.7|39117.7|39275.3|39125.3|39275.3|39125.3|39263.3|39113.3|22
1623645620000|2021-06-14 04:40:20|39275.4|39125.4|39269.2|39119.2|39275.4|39125.4|39267.6|39117.6|36
1623645630000|2021-06-14 04:40:30|39269.4|39119.4|39269.2|39119.2|39272.3|39122.3|39268.5|39118.5|27
1623645640000|2021-06-14 04:40:40|39268.9|39118.9|39272.9|39122.9|39272.9|39122.9|39261.6|39111.6|38
1623645650000|2021-06-14 04:40:50|39273.2|39123.2|39260.3|39110.3|39273.7|39123.7|39260.2|39110.2|30
1623645660000|2021-06-14 04:41:00|39259.8|39109.8|39250.7|39100.7|39260.4|39110.4|39250.4|39100.4|24
1623645670000|2021-06-14 04:41:10|39251.6|39101.6|39249.2|39099.2|39251.6|39101.6|39246.9|39096.9|20
1623645680000|2021-06-14 04:41:20|39253.7|39103.7|39279|39129|39281.8|39131.8|39253.7|39103.7|34
1623645690000|2021-06-14 04:41:30|39279.5|39129.5|39283.7|39133.7|39283.7|39133.7|39279.5|39129.5|27
1623645700000|2021-06-14 04:41:40|39283.4|39133.4|39272.3|39122.3|39283.4|39133.4|39271.5|39121.5|34
1623645710000|2021-06-14 04:41:50|39272.4|39122.4|39275.2|39125.2|39277|39127|39272.4|39122.4|27
1623645720000|2021-06-14 04:42:00|39275.6|39125.6|39298|39148|39299.5|39149.5|39274.2|39124.2|30
1623645730000|2021-06-14 04:42:10|39300.3|39150.3|39287.6|39137.6|39301.8|39151.8|39286.8|39136.8|33
1623645740000|2021-06-14 04:42:20|39287.1|39137.1|39293.1|39143.1|39293.1|39143.1|39287.1|39137.1|23
1623645750000|2021-06-14 04:42:30|39292.4|39142.4|39289.9|39139.9|39293.1|39143.1|39287.3|39137.3|28
1623645760000|2021-06-14 04:42:40|39289.1|39139.1|39289.4|39139.4|39289.9|39139.9|39286.1|39136.1|33
1623645770000|2021-06-14 04:42:50|39292.7|39142.7|39315.1|39165.1|39315.4|39165.4|39292.7|39142.7|33
1623645780000|2021-06-14 04:43:00|39323.8|39173.8|39328|39178|39329.1|39179.1|39322|39172|37
1623645790000|2021-06-14 04:43:10|39327.6|39177.6|39329.9|39179.9|39331|39181|39325.1|39175.1|29
1623645800000|2021-06-14 04:43:20|39330.9|39180.9|39337|39187|39337|39187|39328.4|39178.4|22
1623645810000|2021-06-14 04:43:30|39336.9|39186.9|39342.5|39192.5|39347|39197|39336.7|39186.7|21
1623645820000|2021-06-14 04:43:40|39346|39196|39371.4|39221.4|39373.5|39223.5|39345.2|39195.2|32
1623645830000|2021-06-14 04:43:50|39371.3|39221.3|39385.8|39235.8|39410.5|39260.5|39371.3|39221.3|37
1623645840000|2021-06-14 04:44:00|39385.6|39235.6|39360.6|39210.6|39390.1|39240.1|39360.6|39210.6|35
1623645850000|2021-06-14 04:44:10|39360.9|39210.9|39359.3|39209.3|39367.6|39217.6|39358.4|39208.4|31
1623645860000|2021-06-14 04:44:20|39360.7|39210.7|39367.2|39217.2|39367.7|39217.7|39360.6|39210.6|31
1623645870000|2021-06-14 04:44:30|39367.4|39217.4|39383.7|39233.7|39388.9|39238.9|39365.5|39215.5|35
1623645880000|2021-06-14 04:44:40|39381.6|39231.6|39377.7|39227.7|39386.1|39236.1|39375.9|39225.9|37
1623645890000|2021-06-14 04:44:50|39377.5|39227.5|39382.5|39232.5|39384.8|39234.8|39375.3|39225.3|38
1623645900000|2021-06-14 04:45:00|39382.2|39232.2|39383.2|39233.2|39384.5|39234.5|39380.6|39230.6|31
1623645910000|2021-06-14 04:45:10|39384.3|39234.3|39364.8|39214.8|39384.3|39234.3|39364.8|39214.8|29
1623645920000|2021-06-14 04:45:20|39364.7|39214.7|39360.5|39210.5|39365.8|39215.8|39359.5|39209.5|17
1623645930000|2021-06-14 04:45:30|39360.9|39210.9|39381|39231|39383.6|39233.6|39359.6|39209.6|26
1623645940000|2021-06-14 04:45:40|39380.8|39230.8|39381.7|39231.7|39382.5|39232.5|39379.2|39229.2|23
1623645950000|2021-06-14 04:45:50|39379.9|39229.9|39370.7|39220.7|39382.4|39232.4|39369.8|39219.8|26
1623645960000|2021-06-14 04:46:00|39370.5|39220.5|39370.3|39220.3|39374.3|39224.3|39368.9|39218.9|27
1623645970000|2021-06-14 04:46:10|39370.6|39220.6|39369|39219|39372.8|39222.8|39362.5|39212.5|27
1623645980000|2021-06-14 04:46:20|39369.1|39219.1|39367.1|39217.1|39369.1|39219.1|39365.6|39215.6|15
1623645990000|2021-06-14 04:46:30|39368.2|39218.2|39369.9|39219.9|39369.9|39219.9|39367.1|39217.1|9
1623646000000|2021-06-14 04:46:40|39368.9|39218.9|39366.6|39216.6|39369.9|39219.9|39363.3|39213.3|28
1623646010000|2021-06-14 04:46:50|39368.6|39218.6|39368.2|39218.2|39369.9|39219.9|39366|39216|21
1623646020000|2021-06-14 04:47:00|39367.3|39217.3|39386.9|39236.9|39387.1|39237.1|39367.3|39217.3|33
1623646030000|2021-06-14 04:47:10|39386.2|39236.2|39379.7|39229.7|39386.2|39236.2|39379|39229|25
1623646040000|2021-06-14 04:47:20|39379.6|39229.6|39378.2|39228.2|39379.6|39229.6|39377.7|39227.7|13
1623646050000|2021-06-14 04:47:30|39377.8|39227.8|39373.6|39223.6|39379.7|39229.7|39373.6|39223.6|26
1623646060000|2021-06-14 04:47:40|39372.4|39222.4|39373.1|39223.1|39374.1|39224.1|39372.3|39222.3|20
1623646070000|2021-06-14 04:47:50|39372.9|39222.9|39388.4|39238.4|39389|39239|39360|39210|29
1623646080000|2021-06-14 04:48:00|39387.8|39237.8|39403.5|39253.5|39403.7|39253.7|39387.8|39237.8|29
1623646090000|2021-06-14 04:48:10|39407|39257|39391.1|39241.1|39416.2|39266.2|39391.1|39241.1|38
1623646100000|2021-06-14 04:48:20|39391.9|39241.9|39368.3|39218.3|39393.4|39243.4|39364.9|39214.9|30
1623646110000|2021-06-14 04:48:30|39370.8|39220.8|39366.6|39216.6|39375.3|39225.3|39366.3|39216.3|26
1623646120000|2021-06-14 04:48:40|39368.5|39218.5|39361.1|39211.1|39371.4|39221.4|39357.1|39207.1|34
1623646130000|2021-06-14 04:48:50|39359.7|39209.7|39362.5|39212.5|39371|39221|39359.7|39209.7|34
1623646140000|2021-06-14 04:49:00|39362.2|39212.2|39360.2|39210.2|39364.7|39214.7|39360.2|39210.2|18
1623646150000|2021-06-14 04:49:10|39354.3|39204.3|39336|39186|39355.2|39205.2|39333.7|39183.7|34
1623646160000|2021-06-14 04:49:20|39331.7|39181.7|39334.6|39184.6|39337.2|39187.2|39330.4|39180.4|36
1623646170000|2021-06-14 04:49:30|39334.3|39184.3|39331.4|39181.4|39334.3|39184.3|39322.8|39172.8|37
1623646180000|2021-06-14 04:49:40|39332.1|39182.1|39327.5|39177.5|39332.6|39182.6|39327.5|39177.5|34
1623646190000|2021-06-14 04:49:50|39326.6|39176.6|39322.6|39172.6|39341.9|39191.9|39321.9|39171.9|36
1623646200000|2021-06-14 04:50:00|39323|39173|39335.1|39185.1|39335.1|39185.1|39323|39173|33
1623646210000|2021-06-14 04:50:10|39331.6|39181.6|39351.6|39201.6|39352.6|39202.6|39331.6|39181.6|33
1623646220000|2021-06-14 04:50:20|39356.7|39206.7|39326.9|39176.9|39356.7|39206.7|39325.9|39175.9|37
1623646230000|2021-06-14 04:50:30|39328.3|39178.3|39330.2|39180.2|39333.4|39183.4|39327.5|39177.5|26
1623646240000|2021-06-14 04:50:40|39328.3|39178.3|39329.2|39179.2|39333.1|39183.1|39327.4|39177.4|27
1623646250000|2021-06-14 04:50:50|39328.6|39178.6|39326.9|39176.9|39331.6|39181.6|39326.9|39176.9|30
1623646260000|2021-06-14 04:51:00|39326.6|39176.6|39330|39180|39331.7|39181.7|39326.6|39176.6|26
1623646270000|2021-06-14 04:51:10|39330.8|39180.8|39324.5|39174.5|39330.8|39180.8|39318.7|39168.7|18
1623646280000|2021-06-14 04:51:20|39324.4|39174.4|39319.7|39169.7|39326.7|39176.7|39317.1|39167.1|12
1623646290000|2021-06-14 04:51:30|39317.7|39167.7|39325.9|39175.9|39326.6|39176.6|39309.4|39159.4|18
1623646300000|2021-06-14 04:51:40|39329.6|39179.6|39327.2|39177.2|39329.6|39179.6|39326|39176|31
1623646310000|2021-06-14 04:51:50|39328.9|39178.9|39342.8|39192.8|39343.8|39193.8|39326.6|39176.6|33
1623646320000|2021-06-14 04:52:00|39343.1|39193.1|39329.2|39179.2|39344.5|39194.5|39327.8|39177.8|32
1623646330000|2021-06-14 04:52:10|39329.1|39179.1|39324.9|39174.9|39329.8|39179.8|39324|39174|24
1623646340000|2021-06-14 04:52:20|39325.8|39175.8|39326.1|39176.1|39327.7|39177.7|39321.7|39171.7|34
1623646350000|2021-06-14 04:52:30|39324|39174|39318.4|39168.4|39326.2|39176.2|39314.7|39164.7|28
1623646360000|2021-06-14 04:52:40|39317.5|39167.5|39315.3|39165.3|39317.5|39167.5|39309.9|39159.9|39
1623646370000|2021-06-14 04:52:50|39315.9|39165.9|39313.5|39163.5|39316|39166|39310.4|39160.4|33
1623646380000|2021-06-14 04:53:00|39313.6|39163.6|39302.6|39152.6|39315.2|39165.2|39302.6|39152.6|34
1623646390000|2021-06-14 04:53:10|39302.7|39152.7|39319.3|39169.3|39319.6|39169.6|39294.8|39144.8|35
1623646400000|2021-06-14 04:53:20|39320.8|39170.8|39320|39170|39323.5|39173.5|39315.9|39165.9|32
1623646410000|2021-06-14 04:53:30|39316.7|39166.7|39310.3|39160.3|39317.9|39167.9|39307.8|39157.8|32
1623646420000|2021-06-14 04:53:40|39308.8|39158.8|39313|39163|39315|39165|39308.6|39158.6|24
1623646430000|2021-06-14 04:53:50|39312.5|39162.5|39300.6|39150.6|39314.9|39164.9|39300.6|39150.6|23
1623646440000|2021-06-14 04:54:00|39299.1|39149.1|39301.2|39151.2|39302.2|39152.2|39297|39147|28
1623646450000|2021-06-14 04:54:10|39301.7|39151.7|39317.4|39167.4|39318.4|39168.4|39301.7|39151.7|37
1623646460000|2021-06-14 04:54:20|39318.3|39168.3|39314.3|39164.3|39318.8|39168.8|39314.3|39164.3|31
1623646470000|2021-06-14 04:54:30|39317.5|39167.5|39326.3|39176.3|39326.3|39176.3|39317.5|39167.5|34
1623646480000|2021-06-14 04:54:40|39326.7|39176.7|39320.1|39170.1|39326.7|39176.7|39317.9|39167.9|33
1623646490000|2021-06-14 04:54:50|39321|39171|39318.8|39168.8|39323.9|39173.9|39317.1|39167.1|32
1623646500000|2021-06-14 04:55:00|39319.2|39169.2|39315.2|39165.2|39323.2|39173.2|39315.2|39165.2|32
1623646510000|2021-06-14 04:55:10|39314.7|39164.7|39311.9|39161.9|39314.7|39164.7|39309.9|39159.9|9
1623646520000|2021-06-14 04:55:20|39310.8|39160.8|39297.3|39147.3|39312.8|39162.8|39296.9|39146.9|10
1623646530000|2021-06-14 04:55:30|39297.5|39147.5|39297.6|39147.6|39306|39156|39297.5|39147.5|27
1623646540000|2021-06-14 04:55:40|39298|39148|39294.8|39144.8|39300.8|39150.8|39294.8|39144.8|18
1623646550000|2021-06-14 04:55:50|39294.6|39144.6|39283.3|39133.3|39294.6|39144.6|39282.1|39132.1|22
1623646560000|2021-06-14 04:56:00|39283|39133|39287.1|39137.1|39299.6|39149.6|39283|39133|35
1623646570000|2021-06-14 04:56:10|39288.2|39138.2|39293.1|39143.1|39293.5|39143.5|39287.9|39137.9|35
1623646580000|2021-06-14 04:56:20|39292.7|39142.7|39289.9|39139.9|39292.7|39142.7|39287|39137|20
1623646590000|2021-06-14 04:56:30|39290.6|39140.6|39300.1|39150.1|39300.1|39150.1|39290.6|39140.6|14
1623646600000|2021-06-14 04:56:40|39299.7|39149.7|39302.9|39152.9|39307.2|39157.2|39299.1|39149.1|18
1623646610000|2021-06-14 04:56:50|39304.1|39154.1|39306.4|39156.4|39311.9|39161.9|39304.1|39154.1|24
1623646620000|2021-06-14 04:57:00|39305.8|39155.8|39296.9|39146.9|39311.4|39161.4|39295.3|39145.3|35
1623646630000|2021-06-14 04:57:10|39296.5|39146.5|39289.1|39139.1|39296.6|39146.6|39289.1|39139.1|31
1623646640000|2021-06-14 04:57:20|39289.4|39139.4|39290.8|39140.8|39291.9|39141.9|39288.2|39138.2|20
1623646650000|2021-06-14 04:57:30|39292.1|39142.1|39309.8|39159.8|39310.8|39160.8|39292.1|39142.1|31
1623646660000|2021-06-14 04:57:40|39309.7|39159.7|39306.7|39156.7|39313.7|39163.7|39305.3|39155.3|32
1623646670000|2021-06-14 04:57:50|39306.6|39156.6|39301.3|39151.3|39306.6|39156.6|39299.5|39149.5|24
1623646680000|2021-06-14 04:58:00|39301|39151|39306.4|39156.4|39306.4|39156.4|39300.1|39150.1|15
1623646690000|2021-06-14 04:58:10|39306.5|39156.5|39322.1|39172.1|39322.1|39172.1|39305.6|39155.6|35
1623646700000|2021-06-14 04:58:20|39322.2|39172.2|39330.5|39180.5|39331.5|39181.5|39316.6|39166.6|23
1623646710000|2021-06-14 04:58:30|39330.2|39180.2|39332.4|39182.4|39337.6|39187.6|39330.2|39180.2|37
1623646720000|2021-06-14 04:58:40|39332.3|39182.3|39331|39181|39337.6|39187.6|39331|39181|24
1623646730000|2021-06-14 04:58:50|39330.6|39180.6|39322.7|39172.7|39332|39182|39322.7|39172.7|15
1623646740000|2021-06-14 04:59:00|39325.6|39175.6|39344.2|39194.2|39349.5|39199.5|39325.6|39175.6|34
1623646750000|2021-06-14 04:59:10|39344.3|39194.3|39342.9|39192.9|39344.5|39194.5|39340.6|39190.6|32
1623646760000|2021-06-14 04:59:20|39342.8|39192.8|39341.7|39191.7|39345.3|39195.3|39337|39187|29
1623646770000|2021-06-14 04:59:30|39343.1|39193.1|39351.1|39201.1|39353.6|39203.6|39341.7|39191.7|30
1623646780000|2021-06-14 04:59:40|39355.7|39205.7|39350.3|39200.3|39355.7|39205.7|39348.7|39198.7|24
1623646790000|2021-06-14 04:59:50|39350|39200|39358.8|39208.8|39358.8|39208.8|39348.6|39198.6|32
1623646800000|2021-06-14 05:00:00|39350.6|39200.6|39380|39230|39382.1|39232.1|39349.7|39199.7|37
1623646810000|2021-06-14 05:00:10|39380.8|39230.8|39378.9|39228.9|39380.8|39230.8|39370.8|39220.8|33
1623646820000|2021-06-14 05:00:20|39378.6|39228.6|39383.6|39233.6|39384.6|39234.6|39375.7|39225.7|36
1623646830000|2021-06-14 05:00:30|39385.2|39235.2|39409|39259|39410.8|39260.8|39383.3|39233.3|36
1623646840000|2021-06-14 05:00:40|39410|39260|39394.7|39244.7|39411.1|39261.1|39389|39239|38
1623646850000|2021-06-14 05:00:50|39390.5|39240.5|39391.9|39241.9|39398.8|39248.8|39387.8|39237.8|35
1623646860000|2021-06-14 05:01:00|39391.7|39241.7|39400|39250|39401.1|39251.1|39387.8|39237.8|36
1623646870000|2021-06-14 05:01:10|39398.4|39248.4|39395|39245|39401.3|39251.3|39394|39244|28
1623646880000|2021-06-14 05:01:20|39396.3|39246.3|39397.2|39247.2|39399.9|39249.9|39392.7|39242.7|34
1623646890000|2021-06-14 05:01:30|39395.9|39245.9|39390.3|39240.3|39404.9|39254.9|39388.3|39238.3|36
1623646900000|2021-06-14 05:01:40|39390.4|39240.4|39386.9|39236.9|39392.2|39242.2|39386.9|39236.9|26
1623646910000|2021-06-14 05:01:50|39388.1|39238.1|39379.2|39229.2|39388.6|39238.6|39375.2|39225.2|15
1623646920000|2021-06-14 05:02:00|39379.4|39229.4|39391.6|39241.6|39391.6|39241.6|39379.4|39229.4|30
1623646930000|2021-06-14 05:02:10|39394.8|39244.8|39391.7|39241.7|39403.5|39253.5|39388.4|39238.4|35
1623646940000|2021-06-14 05:02:20|39391.1|39241.1|39378.9|39228.9|39391.1|39241.1|39378.2|39228.2|35
1623646950000|2021-06-14 05:02:30|39380|39230|39366.8|39216.8|39380|39230|39366.8|39216.8|32
1623646960000|2021-06-14 05:02:40|39365.3|39215.3|39344.6|39194.6|39365.3|39215.3|39343.7|39193.7|33
1623646970000|2021-06-14 05:02:50|39345.3|39195.3|39340.1|39190.1|39345.4|39195.4|39336.2|39186.2|14
1623646980000|2021-06-14 05:03:00|39336.2|39186.2|39340.6|39190.6|39341.8|39191.8|39329.5|39179.5|27
1623646990000|2021-06-14 05:03:10|39340.4|39190.4|39331.2|39181.2|39340.4|39190.4|39321.9|39171.9|31
1623647000000|2021-06-14 05:03:20|39333.4|39183.4|39334.1|39184.1|39334.1|39184.1|39323.6|39173.6|23
1623647010000|2021-06-14 05:03:30|39332.9|39182.9|39325.9|39175.9|39335.6|39185.6|39322.5|39172.5|28
1623647020000|2021-06-14 05:03:40|39325|39175|39322.5|39172.5|39330.3|39180.3|39322.5|39172.5|28
1623647030000|2021-06-14 05:03:50|39322.6|39172.6|39330.3|39180.3|39330.3|39180.3|39322.5|39172.5|18
1623647040000|2021-06-14 05:04:00|39330.4|39180.4|39317.4|39167.4|39330.4|39180.4|39316.8|39166.8|19
1623647050000|2021-06-14 05:04:10|39317.3|39167.3|39310.6|39160.6|39317.3|39167.3|39306.5|39156.5|22
1623647060000|2021-06-14 05:04:20|39310.5|39160.5|39292|39142|39310.5|39160.5|39292|39142|29
1623647070000|2021-06-14 05:04:30|39292.7|39142.7|39288.6|39138.6|39295.9|39145.9|39284.7|39134.7|30
1623647080000|2021-06-14 05:04:40|39290.5|39140.5|39295.5|39145.5|39306.7|39156.7|39290.2|39140.2|36
1623647090000|2021-06-14 05:04:50|39295.6|39145.6|39290.9|39140.9|39295.6|39145.6|39284.4|39134.4|26
1623647100000|2021-06-14 05:05:00|39291.5|39141.5|39271.1|39121.1|39291.7|39141.7|39271.1|39121.1|28
1623647110000|2021-06-14 05:05:10|39272.1|39122.1|39271.4|39121.4|39274.4|39124.4|39269.3|39119.3|30
1623647120000|2021-06-14 05:05:20|39270.8|39120.8|39277.1|39127.1|39277.1|39127.1|39265.9|39115.9|31
1623647130000|2021-06-14 05:05:30|39276.2|39126.2|39259.9|39109.9|39276.4|39126.4|39258.7|39108.7|37
1623647140000|2021-06-14 05:05:40|39260.2|39110.2|39271|39121|39271|39121|39258.8|39108.8|29
1623647150000|2021-06-14 05:05:50|39269.8|39119.8|39260|39110|39271.7|39121.7|39260|39110|28
1623647160000|2021-06-14 05:06:00|39259.9|39109.9|39260.3|39110.3|39262.5|39112.5|39258.3|39108.3|8
1623647170000|2021-06-14 05:06:10|39260.2|39110.2|39263.3|39113.3|39263.6|39113.6|39258.3|39108.3|23
1623647180000|2021-06-14 05:06:20|39263.2|39113.2|39260.8|39110.8|39263.9|39113.9|39259.3|39109.3|26
1623647190000|2021-06-14 05:06:30|39260.9|39110.9|39264.8|39114.8|39270.7|39120.7|39255.2|39105.2|36
1623647200000|2021-06-14 05:06:40|39263.9|39113.9|39245.9|39095.9|39263.9|39113.9|39242.1|39092.1|31
1623647210000|2021-06-14 05:06:50|39245.6|39095.6|39248.7|39098.7|39248.7|39098.7|39242.4|39092.4|22
1623647220000|2021-06-14 05:07:00|39248.8|39098.8|39244.4|39094.4|39248.8|39098.8|39244.4|39094.4|12
1623647230000|2021-06-14 05:07:10|39243.4|39093.4|39229.8|39079.8|39243.9|39093.9|39229.8|39079.8|28
1623647240000|2021-06-14 05:07:20|39229.6|39079.6|39232.5|39082.5|39239.8|39089.8|39227.7|39077.7|21
1623647250000|2021-06-14 05:07:30|39232.6|39082.6|39223.3|39073.3|39232.6|39082.6|39223.3|39073.3|13
1623647260000|2021-06-14 05:07:40|39223.4|39073.4|39223|39073|39226.2|39076.2|39223|39073|17
1623647270000|2021-06-14 05:07:50|39223.2|39073.2|39220|39070|39224.2|39074.2|39219.9|39069.9|21
1623647280000|2021-06-14 05:08:00|39220.1|39070.1|39240.3|39090.3|39246.4|39096.4|39219.8|39069.8|35
1623647290000|2021-06-14 05:08:10|39239.8|39089.8|39248.9|39098.9|39250.4|39100.4|39239.5|39089.5|29
1623647300000|2021-06-14 05:08:20|39248.8|39098.8|39249.4|39099.4|39253.3|39103.3|39248.8|39098.8|30
1623647310000|2021-06-14 05:08:30|39248.9|39098.9|39258.8|39108.8|39258.8|39108.8|39248.9|39098.9|15
1623647320000|2021-06-14 05:08:40|39258.7|39108.7|39265.8|39115.8|39276.3|39126.3|39258.7|39108.7|29
1623647330000|2021-06-14 05:08:50|39266.2|39116.2|39249.8|39099.8|39266.2|39116.2|39249.8|39099.8|21
1623647340000|2021-06-14 05:09:00|39249.1|39099.1|39261.9|39111.9|39262.4|39112.4|39249.1|39099.1|28
1623647350000|2021-06-14 05:09:10|39261.5|39111.5|39269.2|39119.2|39271.7|39121.7|39261.5|39111.5|16
1623647360000|2021-06-14 05:09:20|39269.3|39119.3|39263.1|39113.1|39272.1|39122.1|39263.1|39113.1|21
1623647370000|2021-06-14 05:09:30|39260.3|39110.3|39265|39115|39265|39115|39253.8|39103.8|32
1623647380000|2021-06-14 05:09:40|39264.8|39114.8|39265.4|39115.4|39268.3|39118.3|39264.8|39114.8|24
1623647390000|2021-06-14 05:09:50|39265.3|39115.3|39270.2|39120.2|39277.1|39127.1|39263.3|39113.3|36
1623647400000|2021-06-14 05:10:00|39269.3|39119.3|39265.5|39115.5|39269.3|39119.3|39264.5|39114.5|19
1623647410000|2021-06-14 05:10:10|39266.1|39116.1|39280.9|39130.9|39282.1|39132.1|39266.1|39116.1|28
1623647420000|2021-06-14 05:10:20|39281.4|39131.4|39296.7|39146.7|39299.1|39149.1|39279.8|39129.8|33
1623647430000|2021-06-14 05:10:30|39296.9|39146.9|39292.6|39142.6|39296.9|39146.9|39292.6|39142.6|27
1623647440000|2021-06-14 05:10:40|39292.3|39142.3|39309.7|39159.7|39310.1|39160.1|39289.5|39139.5|27
1623647450000|2021-06-14 05:10:50|39309.6|39159.6|39314.3|39164.3|39321.5|39171.5|39309.6|39159.6|24
1623647460000|2021-06-14 05:11:00|39312.1|39162.1|39295.5|39145.5|39312.1|39162.1|39295.1|39145.1|28
1623647470000|2021-06-14 05:11:10|39295.4|39145.4|39303.7|39153.7|39303.7|39153.7|39295.4|39145.4|23
1623647480000|2021-06-14 05:11:20|39306.3|39156.3|39321.2|39171.2|39327.3|39177.3|39306.3|39156.3|28
1623647490000|2021-06-14 05:11:30|39319.9|39169.9|39322.5|39172.5|39322.8|39172.8|39318.2|39168.2|27
1623647500000|2021-06-14 05:11:40|39321.9|39171.9|39316|39166|39322.5|39172.5|39314.7|39164.7|29
1623647510000|2021-06-14 05:11:50|39316.1|39166.1|39315.4|39165.4|39316.4|39166.4|39314.4|39164.4|20
1623647520000|2021-06-14 05:12:00|39314.9|39164.9|39316.6|39166.6|39317.9|39167.9|39313.8|39163.8|24
1623647530000|2021-06-14 05:12:10|39313.9|39163.9|39322.6|39172.6|39323.7|39173.7|39313.9|39163.9|28
1623647540000|2021-06-14 05:12:20|39322.9|39172.9|39337.5|39187.5|39337.5|39187.5|39320.2|39170.2|32
1623647550000|2021-06-14 05:12:30|39341.6|39191.6|39341.2|39191.2|39354.8|39204.8|39341.2|39191.2|34
1623647560000|2021-06-14 05:12:40|39338|39188|39333.3|39183.3|39338.3|39188.3|39332.1|39182.1|24
1623647570000|2021-06-14 05:12:50|39332.7|39182.7|39351.3|39201.3|39352.2|39202.2|39332.7|39182.7|38
1623647580000|2021-06-14 05:13:00|39350.9|39200.9|39350.2|39200.2|39352.5|39202.5|39349.6|39199.6|26
1623647590000|2021-06-14 05:13:10|39350.4|39200.4|39365.4|39215.4|39368.1|39218.1|39350.4|39200.4|33
1623647600000|2021-06-14 05:13:20|39365.5|39215.5|39367.5|39217.5|39369.4|39219.4|39365|39215|31
1623647610000|2021-06-14 05:13:30|39367.6|39217.6|39366.5|39216.5|39367.9|39217.9|39361.6|39211.6|30
1623647620000|2021-06-14 05:13:40|39366.4|39216.4|39366.2|39216.2|39369.9|39219.9|39365.5|39215.5|25
1623647630000|2021-06-14 05:13:50|39365.7|39215.7|39369.1|39219.1|39371.2|39221.2|39365.7|39215.7|27
1623647640000|2021-06-14 05:14:00|39369.3|39219.3|39377.2|39227.2|39400.3|39250.3|39369.2|39219.2|35
1623647650000|2021-06-14 05:14:10|39377.4|39227.4|39399|39249|39399|39249|39376.5|39226.5|29
1623647660000|2021-06-14 05:14:20|39398.2|39248.2|39404.8|39254.8|39405.8|39255.8|39392.5|39242.5|30
1623647670000|2021-06-14 05:14:30|39406.6|39256.6|39444.5|39294.5|39444.5|39294.5|39406.6|39256.6|31
1623647680000|2021-06-14 05:14:40|39439.4|39289.4|39452|39302|39456.2|39306.2|39438.1|39288.1|38
1623647690000|2021-06-14 05:14:50|39456|39306|39466|39316|39471.5|39321.5|39448.2|39298.2|36
1623647700000|2021-06-14 05:15:00|39462.7|39312.7|39475.7|39325.7|39483.8|39333.8|39458.8|39308.8|35
1623647710000|2021-06-14 05:15:10|39475|39325|39468.5|39318.5|39486.4|39336.4|39468.5|39318.5|36
1623647720000|2021-06-14 05:15:20|39468.7|39318.7|39466.5|39316.5|39472.2|39322.2|39466.5|39316.5|27
1623647730000|2021-06-14 05:15:30|39466.4|39316.4|39431|39281|39468.4|39318.4|39418.4|39268.4|32
1623647740000|2021-06-14 05:15:40|39430.9|39280.9|39439.3|39289.3|39439.4|39289.4|39418.9|39268.9|32
1623647750000|2021-06-14 05:15:50|39439.1|39289.1|39434.8|39284.8|39439.9|39289.9|39434.8|39284.8|31
1623647760000|2021-06-14 05:16:00|39434.7|39284.7|39436.2|39286.2|39437.3|39287.3|39429.5|39279.5|36
1623647770000|2021-06-14 05:16:10|39436.3|39286.3|39427.6|39277.6|39436.3|39286.3|39427.6|39277.6|33
1623647780000|2021-06-14 05:16:20|39428.6|39278.6|39425.3|39275.3|39429.9|39279.9|39424.4|39274.4|23
1623647790000|2021-06-14 05:16:30|39425.2|39275.2|39396.6|39246.6|39425.4|39275.4|39396.6|39246.6|31
1623647800000|2021-06-14 05:16:40|39394.3|39244.3|39410|39260|39412.6|39262.6|39388.1|39238.1|34
1623647810000|2021-06-14 05:16:50|39409.9|39259.9|39406.7|39256.7|39411.6|39261.6|39403.5|39253.5|34
1623647820000|2021-06-14 05:17:00|39408.8|39258.8|39383.2|39233.2|39409.5|39259.5|39382.8|39232.8|34
1623647830000|2021-06-14 05:17:10|39383.6|39233.6|39375.8|39225.8|39383.6|39233.6|39373.3|39223.3|31
1623647840000|2021-06-14 05:17:20|39376|39226|39376|39226|39376.6|39226.6|39375.3|39225.3|13
1623647850000|2021-06-14 05:17:30|39375.6|39225.6|39376.7|39226.7|39383.5|39233.5|39375.6|39225.6|27
1623647860000|2021-06-14 05:17:40|39377.4|39227.4|39376.9|39226.9|39378|39228|39376.1|39226.1|25
1623647870000|2021-06-14 05:17:50|39376.2|39226.2|39386.5|39236.5|39386.8|39236.8|39376|39226|32
1623647880000|2021-06-14 05:18:00|39385.1|39235.1|39376.6|39226.6|39385.1|39235.1|39375.3|39225.3|17
1623647890000|2021-06-14 05:18:10|39377|39227|39387.1|39237.1|39387.1|39237.1|39374.7|39224.7|25
1623647900000|2021-06-14 05:18:20|39385.9|39235.9|39376.4|39226.4|39386.1|39236.1|39375.9|39225.9|29
1623647910000|2021-06-14 05:18:30|39376.1|39226.1|39378.4|39228.4|39379.5|39229.5|39374.9|39224.9|28
1623647920000|2021-06-14 05:18:40|39378|39228|39375.9|39225.9|39378.3|39228.3|39375.4|39225.4|18
1623647930000|2021-06-14 05:18:50|39375.7|39225.7|39375.7|39225.7|39375.7|39225.7|39375.2|39225.2|15
1623647940000|2021-06-14 05:19:00|39375.5|39225.5|39374.8|39224.8|39376.2|39226.2|39374.8|39224.8|10
1623647950000|2021-06-14 05:19:10|39375.1|39225.1|39381.3|39231.3|39393.1|39243.1|39375.1|39225.1|36
1623647960000|2021-06-14 05:19:20|39380.9|39230.9|39379.4|39229.4|39384.6|39234.6|39379.4|39229.4|28
1623647970000|2021-06-14 05:19:30|39379.1|39229.1|39385.5|39235.5|39385.5|39235.5|39379|39229|25
1623647980000|2021-06-14 05:19:40|39385.4|39235.4|39382.5|39232.5|39386|39236|39382.2|39232.2|21
1623647990000|2021-06-14 05:19:50|39382.2|39232.2|39381.5|39231.5|39383.3|39233.3|39380.3|39230.3|28
1623648000000|2021-06-14 05:20:00|39382.3|39232.3|39381.9|39231.9|39383.7|39233.7|39380.3|39230.3|31
1623648010000|2021-06-14 05:20:10|39381.5|39231.5|39380.1|39230.1|39383.5|39233.5|39380.1|39230.1|23
1623648020000|2021-06-14 05:20:20|39380|39230|39384.1|39234.1|39384.1|39234.1|39379.6|39229.6|27
1623648030000|2021-06-14 05:20:30|39384|39234|39384.3|39234.3|39386.8|39236.8|39383.6|39233.6|22
1623648040000|2021-06-14 05:20:40|39384.4|39234.4|39377.2|39227.2|39384.5|39234.5|39377|39227|21
1623648050000|2021-06-14 05:20:50|39377.3|39227.3|39355.6|39205.6|39377.5|39227.5|39355.3|39205.3|26
1623648060000|2021-06-14 05:21:00|39355.4|39205.4|39356.4|39206.4|39358.3|39208.3|39355.2|39205.2|30
1623648070000|2021-06-14 05:21:10|39357|39207|39367.4|39217.4|39371.3|39221.3|39357|39207|27
1623648080000|2021-06-14 05:21:20|39366.2|39216.2|39367.2|39217.2|39369|39219|39364.5|39214.5|36
1623648090000|2021-06-14 05:21:30|39367.3|39217.3|39365.7|39215.7|39367.5|39217.5|39362|39212|28
1623648100000|2021-06-14 05:21:40|39365.4|39215.4|39356.7|39206.7|39365.4|39215.4|39356.4|39206.4|26
1623648110000|2021-06-14 05:21:50|39357.6|39207.6|39359.4|39209.4|39360.7|39210.7|39356.6|39206.6|26
1623648120000|2021-06-14 05:22:00|39359.5|39209.5|39355.4|39205.4|39359.5|39209.5|39351.1|39201.1|29
1623648130000|2021-06-14 05:22:10|39354|39204|39358.3|39208.3|39358.5|39208.5|39353.1|39203.1|29
1623648140000|2021-06-14 05:22:20|39356.2|39206.2|39354.2|39204.2|39356.5|39206.5|39353|39203|28
1623648150000|2021-06-14 05:22:30|39354.1|39204.1|39351.7|39201.7|39354.7|39204.7|39351.5|39201.5|29
1623648160000|2021-06-14 05:22:40|39351.5|39201.5|39386.4|39236.4|39387.9|39237.9|39351.4|39201.4|30
1623648170000|2021-06-14 05:22:50|39387|39237|39366.8|39216.8|39387|39237|39363.8|39213.8|27
1623648180000|2021-06-14 05:23:00|39367|39217|39361.9|39211.9|39368.3|39218.3|39361|39211|25
1623648190000|2021-06-14 05:23:10|39362.6|39212.6|39368.9|39218.9|39370.8|39220.8|39362.6|39212.6|27
1623648200000|2021-06-14 05:23:20|39369.2|39219.2|39388.2|39238.2|39388.2|39238.2|39368.3|39218.3|34
1623648210000|2021-06-14 05:23:30|39389|39239|39387.2|39237.2|39392.5|39242.5|39386.9|39236.9|26
1623648220000|2021-06-14 05:23:40|39387.8|39237.8|39403.1|39253.1|39403.1|39253.1|39387.8|39237.8|19
1623648230000|2021-06-14 05:23:50|39402.4|39252.4|39403.9|39253.9|39408.3|39258.3|39402.4|39252.4|37
1623648240000|2021-06-14 05:24:00|39403.8|39253.8|39389.3|39239.3|39404.5|39254.5|39389.3|39239.3|36
1623648250000|2021-06-14 05:24:10|39388.9|39238.9|39406.3|39256.3|39406.3|39256.3|39388.9|39238.9|30
1623648260000|2021-06-14 05:24:20|39406.1|39256.1|39417.4|39267.4|39419|39269|39405.7|39255.7|29
1623648270000|2021-06-14 05:24:30|39416.5|39266.5|39426.3|39276.3|39429.9|39279.9|39416.5|39266.5|29
1623648280000|2021-06-14 05:24:40|39426.2|39276.2|39426.8|39276.8|39427.6|39277.6|39425.7|39275.7|22
1623648290000|2021-06-14 05:24:50|39426.9|39276.9|39430.7|39280.7|39430.7|39280.7|39426.9|39276.9|19
1623648300000|2021-06-14 05:25:00|39430|39280|39416.9|39266.9|39432.4|39282.4|39416.9|39266.9|33
1623648310000|2021-06-14 05:25:10|39417.1|39267.1|39416.2|39266.2|39418.4|39268.4|39416.2|39266.2|7
1623648320000|2021-06-14 05:25:20|39410|39260|39408.6|39258.6|39410.4|39260.4|39405.2|39255.2|18
1623648330000|2021-06-14 05:25:30|39408.2|39258.2|39400.3|39250.3|39408.2|39258.2|39397.8|39247.8|22
1623648340000|2021-06-14 05:25:40|39400.5|39250.5|39400.8|39250.8|39401.4|39251.4|39398|39248|32
1623648350000|2021-06-14 05:25:50|39400.7|39250.7|39393.4|39243.4|39412.9|39262.9|39393|39243|32
1623648360000|2021-06-14 05:26:00|39394|39244|39392.5|39242.5|39394.7|39244.7|39387.3|39237.3|31
1623648370000|2021-06-14 05:26:10|39393.3|39243.3|39394.1|39244.1|39396.8|39246.8|39393.3|39243.3|27
1623648380000|2021-06-14 05:26:20|39389.8|39239.8|39389|39239|39391.2|39241.2|39389|39239|11
1623648390000|2021-06-14 05:26:30|39388.8|39238.8|39393.8|39243.8|39395.1|39245.1|39388.8|39238.8|29
1623648400000|2021-06-14 05:26:40|39402.4|39252.4|39402.6|39252.6|39403.5|39253.5|39396.6|39246.6|32
1623648410000|2021-06-14 05:26:50|39402.7|39252.7|39388.7|39238.7|39402.7|39252.7|39388.7|39238.7|29
1623648420000|2021-06-14 05:27:00|39387.2|39237.2|39413.2|39263.2|39413.3|39263.3|39386.3|39236.3|32
1623648430000|2021-06-14 05:27:10|39413.1|39263.1|39408.8|39258.8|39413.8|39263.8|39408.8|39258.8|29
1623648440000|2021-06-14 05:27:20|39408.9|39258.9|39411.9|39261.9|39412.7|39262.7|39407.6|39257.6|36
1623648450000|2021-06-14 05:27:30|39411.2|39261.2|39421|39271|39423|39273|39410.7|39260.7|29
1623648460000|2021-06-14 05:27:40|39419.4|39269.4|39415.6|39265.6|39419.6|39269.6|39415.4|39265.4|26
1623648470000|2021-06-14 05:27:50|39415.5|39265.5|39418|39268|39418|39268|39415|39265|25
1623648480000|2021-06-14 05:28:00|39418.5|39268.5|39432.1|39282.1|39432.1|39282.1|39411.9|39261.9|35
1623648490000|2021-06-14 05:28:10|39432.2|39282.2|39425.8|39275.8|39434|39284|39422.9|39272.9|32
1623648500000|2021-06-14 05:28:20|39426.4|39276.4|39429.2|39279.2|39432.8|39282.8|39426.4|39276.4|29
1623648510000|2021-06-14 05:28:30|39429.9|39279.9|39429.5|39279.5|39431.8|39281.8|39427.9|39277.9|25
1623648520000|2021-06-14 05:28:40|39430|39280|39433.6|39283.6|39434.3|39284.3|39429.8|39279.8|21
1623648530000|2021-06-14 05:28:50|39433.5|39283.5|39436.4|39286.4|39436.5|39286.5|39431.5|39281.5|18
1623648540000|2021-06-14 05:29:00|39436.3|39286.3|39460.5|39310.5|39460.5|39310.5|39435.7|39285.7|21
1623648550000|2021-06-14 05:29:10|39461.5|39311.5|39467.3|39317.3|39467.6|39317.6|39461.5|39311.5|24
1623648560000|2021-06-14 05:29:20|39466.8|39316.8|39469.4|39319.4|39479|39329|39462.2|39312.2|36
1623648570000|2021-06-14 05:29:30|39473.6|39323.6|39473.9|39323.9|39476.7|39326.7|39469|39319|35
1623648580000|2021-06-14 05:29:40|39473.2|39323.2|39487.5|39337.5|39488.3|39338.3|39473.2|39323.2|26
1623648590000|2021-06-14 05:29:50|39488.3|39338.3|39488.8|39338.8|39488.8|39338.8|39485.4|39335.4|19
1623648600000|2021-06-14 05:30:00|39489.5|39339.5|39521.4|39371.4|39522.4|39372.4|39487.6|39337.6|28
1623648610000|2021-06-14 05:30:10|39527.8|39377.8|39520.9|39370.9|39537.4|39387.4|39500.6|39350.6|38
1623648620000|2021-06-14 05:30:20|39520.6|39370.6|39509.1|39359.1|39528.3|39378.3|39509.1|39359.1|33
1623648630000|2021-06-14 05:30:30|39511.9|39361.9|39534.7|39384.7|39534.7|39384.7|39511.9|39361.9|35
1623648640000|2021-06-14 05:30:40|39534.1|39384.1|39540.3|39390.3|39540.3|39390.3|39527.4|39377.4|32
1623648650000|2021-06-14 05:30:50|39539.2|39389.2|39540.2|39390.2|39543.2|39393.2|39538.1|39388.1|25
1623648660000|2021-06-14 05:31:00|39539.2|39389.2|39534.1|39384.1|39542.5|39392.5|39531.2|39381.2|32
1623648670000|2021-06-14 05:31:10|39533.3|39383.3|39524.1|39374.1|39533.3|39383.3|39521|39371|33
1623648680000|2021-06-14 05:31:20|39524.8|39374.8|39514|39364|39524.8|39374.8|39513.1|39363.1|21
1623648690000|2021-06-14 05:31:30|39513.2|39363.2|39512.7|39362.7|39514.8|39364.8|39512.7|39362.7|16
1623648700000|2021-06-14 05:31:40|39512.8|39362.8|39541.3|39391.3|39542.4|39392.4|39512.8|39362.8|33
1623648710000|2021-06-14 05:31:50|39541.7|39391.7|39531.3|39381.3|39542.7|39392.7|39531.3|39381.3|29
1623648720000|2021-06-14 05:32:00|39527.4|39377.4|39537|39387|39539.6|39389.6|39527.4|39377.4|31
1623648730000|2021-06-14 05:32:10|39536.4|39386.4|39543.3|39393.3|39545.7|39395.7|39536.4|39386.4|25
1623648740000|2021-06-14 05:32:20|39543.8|39393.8|39551.8|39401.8|39552.9|39402.9|39543.8|39393.8|19
1623648750000|2021-06-14 05:32:30|39556.1|39406.1|39603.3|39453.3|39646.2|39496.2|39556.1|39406.1|40
1623648760000|2021-06-14 05:32:40|39603|39453|39584.1|39434.1|39607.3|39457.3|39583.6|39433.6|33
1623648770000|2021-06-14 05:32:50|39584.2|39434.2|39608.6|39458.6|39609.6|39459.6|39579.2|39429.2|36
1623648780000|2021-06-14 05:33:00|39608.5|39458.5|39587.7|39437.7|39609|39459|39587.4|39437.4|37
1623648790000|2021-06-14 05:33:10|39598|39448|39582.2|39432.2|39607.8|39457.8|39581.7|39431.7|37
1623648800000|2021-06-14 05:33:20|39583.1|39433.1|39587|39437|39589.9|39439.9|39582.5|39432.5|34
1623648810000|2021-06-14 05:33:30|39586.8|39436.8|39589.3|39439.3|39595.1|39445.1|39586.7|39436.7|34
1623648820000|2021-06-14 05:33:40|39588.9|39438.9|39590.5|39440.5|39591.5|39441.5|39588.9|39438.9|36
1623648830000|2021-06-14 05:33:50|39591.4|39441.4|39582|39432|39592.4|39442.4|39581.5|39431.5|35
1623648840000|2021-06-14 05:34:00|39582.6|39432.6|39568.5|39418.5|39584.6|39434.6|39568.5|39418.5|37
1623648850000|2021-06-14 05:34:10|39566|39416|39567|39417|39570.2|39420.2|39566|39416|32
1623648860000|2021-06-14 05:34:20|39565.7|39415.7|39548.4|39398.4|39565.7|39415.7|39547.9|39397.9|33
1623648870000|2021-06-14 05:34:30|39548.5|39398.5|39551.6|39401.6|39551.6|39401.6|39542.6|39392.6|28
1623648880000|2021-06-14 05:34:40|39552.7|39402.7|39574.1|39424.1|39575.9|39425.9|39550.7|39400.7|37
1623648890000|2021-06-14 05:34:50|39574.3|39424.3|39570.7|39420.7|39574.7|39424.7|39567.8|39417.8|31
1623648900000|2021-06-14 05:35:00|39571.3|39421.3|39559.7|39409.7|39571.4|39421.4|39554|39404|30
1623648910000|2021-06-14 05:35:10|39559.9|39409.9|39546.3|39396.3|39562.2|39412.2|39546.3|39396.3|32
1623648920000|2021-06-14 05:35:20|39546.4|39396.4|39545.6|39395.6|39548.1|39398.1|39544.5|39394.5|23
1623648930000|2021-06-14 05:35:30|39545.7|39395.7|39544.7|39394.7|39546.7|39396.7|39544.1|39394.1|22
1623648940000|2021-06-14 05:35:40|39545.1|39395.1|39542.3|39392.3|39548.2|39398.2|39542.3|39392.3|17
1623648950000|2021-06-14 05:35:50|39542.2|39392.2|39540.9|39390.9|39543.3|39393.3|39539.3|39389.3|24
1623648960000|2021-06-14 05:36:00|39540.4|39390.4|39534.7|39384.7|39542.8|39392.8|39534.7|39384.7|18
1623648970000|2021-06-14 05:36:10|39533.5|39383.5|39523.3|39373.3|39535.3|39385.3|39508.6|39358.6|35
1623648980000|2021-06-14 05:36:20|39527.9|39377.9|39493|39343|39531.6|39381.6|39493|39343|27
1623648990000|2021-06-14 05:36:30|39492.9|39342.9|39483.7|39333.7|39494.1|39344.1|39481.2|39331.2|21
1623649000000|2021-06-14 05:36:40|39483.8|39333.8|39504|39354|39505.3|39355.3|39483.7|39333.7|33
1623649010000|2021-06-14 05:36:50|39504.7|39354.7|39518.8|39368.8|39522.5|39372.5|39504.6|39354.6|32
1623649020000|2021-06-14 05:37:00|39519.8|39369.8|39508.3|39358.3|39519.8|39369.8|39508.3|39358.3|29
1623649030000|2021-06-14 05:37:10|39505.7|39355.7|39503.4|39353.4|39508.1|39358.1|39503.1|39353.1|16
1623649040000|2021-06-14 05:37:20|39503|39353|39503.4|39353.4|39503.9|39353.9|39501.6|39351.6|10
1623649050000|2021-06-14 05:37:30|39503.6|39353.6|39509.2|39359.2|39509.2|39359.2|39501.9|39351.9|21
1623649060000|2021-06-14 05:37:40|39509.8|39359.8|39511|39361|39514.6|39364.6|39509.7|39359.7|21
1623649070000|2021-06-14 05:37:50|39511.5|39361.5|39510.3|39360.3|39513.3|39363.3|39508.9|39358.9|17
1623649080000|2021-06-14 05:38:00|39509.6|39359.6|39515.6|39365.6|39518.1|39368.1|39508.6|39358.6|30
1623649090000|2021-06-14 05:38:10|39518.3|39368.3|39523.8|39373.8|39523.8|39373.8|39512.2|39362.2|24
1623649100000|2021-06-14 05:38:20|39524.1|39374.1|39523.5|39373.5|39525.3|39375.3|39523|39373|14
1623649110000|2021-06-14 05:38:30|39523.1|39373.1|39532.5|39382.5|39535.1|39385.1|39522|39372|18
1623649120000|2021-06-14 05:38:40|39532.7|39382.7|39548.7|39398.7|39561.5|39411.5|39532.7|39382.7|34
1623649130000|2021-06-14 05:38:50|39548.8|39398.8|39544|39394|39548.8|39398.8|39540.5|39390.5|27
1623649140000|2021-06-14 05:39:00|39542.5|39392.5|39544.1|39394.1|39547.5|39397.5|39542.5|39392.5|28
1623649150000|2021-06-14 05:39:10|39543.7|39393.7|39529.7|39379.7|39545.7|39395.7|39528.3|39378.3|34
1623649160000|2021-06-14 05:39:20|39529.5|39379.5|39525.4|39375.4|39535.4|39385.4|39525.4|39375.4|18
1623649170000|2021-06-14 05:39:30|39525.5|39375.5|39531.2|39381.2|39536.1|39386.1|39523|39373|28
1623649180000|2021-06-14 05:39:40|39531.5|39381.5|39526.4|39376.4|39543.4|39393.4|39526.4|39376.4|31
1623649190000|2021-06-14 05:39:50|39526.1|39376.1|39535.2|39385.2|39535.2|39385.2|39523.3|39373.3|29
1623649200000|2021-06-14 05:40:00|39534.7|39384.7|39519.7|39369.7|39534.8|39384.8|39518.2|39368.2|30
1623649210000|2021-06-14 05:40:10|39519.6|39369.6|39531.7|39381.7|39532.8|39382.8|39518.4|39368.4|28
1623649220000|2021-06-14 05:40:20|39531.8|39381.8|39525.8|39375.8|39532.3|39382.3|39522.8|39372.8|34
1623649230000|2021-06-14 05:40:30|39526|39376|39521.2|39371.2|39526.2|39376.2|39520.6|39370.6|23
1623649240000|2021-06-14 05:40:40|39521.1|39371.1|39517.1|39367.1|39521.4|39371.4|39515.1|39365.1|16
1623649250000|2021-06-14 05:40:50|39512.2|39362.2|39510.8|39360.8|39516.7|39366.7|39510.8|39360.8|15
1623649260000|2021-06-14 05:41:00|39511|39361|39523.4|39373.4|39523.4|39373.4|39509.9|39359.9|19
1623649270000|2021-06-14 05:41:10|39523.7|39373.7|39521|39371|39524.5|39374.5|39516.9|39366.9|33
1623649280000|2021-06-14 05:41:20|39520.4|39370.4|39517.3|39367.3|39522.9|39372.9|39517.2|39367.2|31
1623649290000|2021-06-14 05:41:30|39517.5|39367.5|39505.5|39355.5|39523.8|39373.8|39505.5|39355.5|18
1623649300000|2021-06-14 05:41:40|39505.6|39355.6|39505.6|39355.6|39506.9|39356.9|39505.6|39355.6|4
1623649310000|2021-06-14 05:41:50|39506.2|39356.2|39509.6|39359.6|39510|39360|39506.1|39356.1|17
1623649320000|2021-06-14 05:42:00|39508.9|39358.9|39511.7|39361.7|39511.7|39361.7|39506.1|39356.1|20
1623649330000|2021-06-14 05:42:10|39512.1|39362.1|39509.1|39359.1|39517.3|39367.3|39508|39358|18
1623649340000|2021-06-14 05:42:20|39507|39357|39505.1|39355.1|39507.1|39357.1|39505.1|39355.1|14
1623649350000|2021-06-14 05:42:30|39505.2|39355.2|39519.7|39369.7|39520.7|39370.7|39505.2|39355.2|15
1623649360000|2021-06-14 05:42:40|39518.9|39368.9|39515.3|39365.3|39519.7|39369.7|39513.9|39363.9|17
1623649370000|2021-06-14 05:42:50|39514.3|39364.3|39511.5|39361.5|39514.3|39364.3|39510.7|39360.7|14
1623649380000|2021-06-14 05:43:00|39510.1|39360.1|39517.5|39367.5|39519|39369|39509.5|39359.5|17
1623649390000|2021-06-14 05:43:10|39518.8|39368.8|39509.5|39359.5|39519|39369|39509.5|39359.5|23
1623649400000|2021-06-14 05:43:20|39509.6|39359.6|39508.6|39358.6|39509.6|39359.6|39508.6|39358.6|19
1623649410000|2021-06-14 05:43:30|39508.3|39358.3|39509|39359|39509.6|39359.6|39508.3|39358.3|19
1623649420000|2021-06-14 05:43:40|39508.8|39358.8|39528|39378|39530.8|39380.8|39508.6|39358.6|31
1623649430000|2021-06-14 05:43:50|39527.8|39377.8|39529.8|39379.8|39532|39382|39520.4|39370.4|32
1623649440000|2021-06-14 05:44:00|39529.4|39379.4|39518|39368|39529.4|39379.4|39514.1|39364.1|28
1623649450000|2021-06-14 05:44:10|39517.9|39367.9|39521.5|39371.5|39521.6|39371.6|39517.9|39367.9|10
1623649460000|2021-06-14 05:44:20|39520|39370|39516|39366|39520|39370|39512.7|39362.7|25
1623649470000|2021-06-14 05:44:30|39512.4|39362.4|39517.2|39367.2|39518.4|39368.4|39512.1|39362.1|11
1623649480000|2021-06-14 05:44:40|39518|39368|39518.9|39368.9|39521|39371|39518|39368|17
1623649490000|2021-06-14 05:44:50|39518|39368|39511.2|39361.2|39521.1|39371.1|39511.2|39361.2|17
1623649500000|2021-06-14 05:45:00|39511.4|39361.4|39528|39378|39528.6|39378.6|39509.6|39359.6|26
1623649510000|2021-06-14 05:45:10|39528.7|39378.7|39531.3|39381.3|39531.4|39381.4|39527.4|39377.4|25
1623649520000|2021-06-14 05:45:20|39530.9|39380.9|39541.6|39391.6|39542.2|39392.2|39522.5|39372.5|32
1623649530000|2021-06-14 05:45:30|39543|39393|39544.3|39394.3|39554.8|39404.8|39539.7|39389.7|30
1623649540000|2021-06-14 05:45:40|39545.1|39395.1|39539.8|39389.8|39546.6|39396.6|39538.3|39388.3|36
1623649550000|2021-06-14 05:45:50|39539.7|39389.7|39555.4|39405.4|39555.4|39405.4|39539.7|39389.7|33
1623649560000|2021-06-14 05:46:00|39555|39405|39541.3|39391.3|39555|39405|39541|39391|27
1623649570000|2021-06-14 05:46:10|39540.7|39390.7|39543|39393|39543|39393|39535|39385|30
1623649580000|2021-06-14 05:46:20|39544.3|39394.3|39540.6|39390.6|39545.6|39395.6|39540.6|39390.6|30
1623649590000|2021-06-14 05:46:30|39540.5|39390.5|39539.3|39389.3|39543.5|39393.5|39539.2|39389.2|22
1623649600000|2021-06-14 05:46:40|39540.6|39390.6|39539.8|39389.8|39542|39392|39538.7|39388.7|23
1623649610000|2021-06-14 05:46:50|39540.7|39390.7|39545.7|39395.7|39547.3|39397.3|39540.7|39390.7|24
1623649620000|2021-06-14 05:47:00|39546|39396|39568.4|39418.4|39568.4|39418.4|39546|39396|32
1623649630000|2021-06-14 05:47:10|39563.5|39413.5|39549|39399|39563.5|39413.5|39548.6|39398.6|35
1623649640000|2021-06-14 05:47:20|39549.1|39399.1|39549.9|39399.9|39549.9|39399.9|39548.9|39398.9|16
1623649650000|2021-06-14 05:47:30|39549.4|39399.4|39548.9|39398.9|39551|39401|39546.2|39396.2|18
1623649660000|2021-06-14 05:47:40|39548|39398|39540.5|39390.5|39549.3|39399.3|39539.6|39389.6|30
1623649670000|2021-06-14 05:47:50|39540.4|39390.4|39547.7|39397.7|39549.8|39399.8|39540.2|39390.2|26
1623649680000|2021-06-14 05:48:00|39548.1|39398.1|39549.1|39399.1|39554.7|39404.7|39547|39397|29
1623649690000|2021-06-14 05:48:10|39548.9|39398.9|39547.9|39397.9|39550.9|39400.9|39547.9|39397.9|17
1623649700000|2021-06-14 05:48:20|39548|39398|39560.7|39410.7|39563.1|39413.1|39548|39398|32
1623649710000|2021-06-14 05:48:30|39570.1|39420.1|39597.1|39447.1|39601.3|39451.3|39567.2|39417.2|35
1623649720000|2021-06-14 05:48:40|39596.4|39446.4|39593.8|39443.8|39596.4|39446.4|39586.2|39436.2|35
1623649730000|2021-06-14 05:48:50|39594.4|39444.4|39611.5|39461.5|39612.5|39462.5|39594.4|39444.4|24
1623649740000|2021-06-14 05:49:00|39610|39460|39631.6|39481.6|39631.6|39481.6|39610|39460|14
1623649750000|2021-06-14 05:49:10|39631|39481|39659.7|39509.7|39660.2|39510.2|39631|39481|36
1623649760000|2021-06-14 05:49:20|39661.1|39511.1|39640.9|39490.9|39661.1|39511.1|39639.8|39489.8|36
1623649770000|2021-06-14 05:49:30|39641.3|39491.3|39638.1|39488.1|39650.8|39500.8|39635.7|39485.7|35
1623649780000|2021-06-14 05:49:40|39636|39486|39624.2|39474.2|39636.9|39486.9|39623.6|39473.6|30
1623649790000|2021-06-14 05:49:50|39624.6|39474.6|39625.2|39475.2|39627.8|39477.8|39624.5|39474.5|14
1623649800000|2021-06-14 05:50:00|39624.4|39474.4|39606|39456|39625.8|39475.8|39605.9|39455.9|24
1623649810000|2021-06-14 05:50:10|39607.8|39457.8|39606|39456|39611.9|39461.9|39605.3|39455.3|30
1623649820000|2021-06-14 05:50:20|39608.1|39458.1|39604.1|39454.1|39608.1|39458.1|39604|39454|15
1623649830000|2021-06-14 05:50:30|39604|39454|39592.7|39442.7|39604.9|39454.9|39592.7|39442.7|10
1623649840000|2021-06-14 05:50:40|39592.3|39442.3|39587.7|39437.7|39600.3|39450.3|39585.7|39435.7|23
1623649850000|2021-06-14 05:50:50|39587.9|39437.9|39585.1|39435.1|39589.7|39439.7|39585|39435|6
1623649860000|2021-06-14 05:51:00|39586|39436|39584|39434|39586.9|39436.9|39583.6|39433.6|14
1623649870000|2021-06-14 05:51:10|39585.1|39435.1|39582|39432|39585.1|39435.1|39576|39426|22
1623649880000|2021-06-14 05:51:20|39575.6|39425.6|39572.7|39422.7|39581.7|39431.7|39572.4|39422.4|26
1623649890000|2021-06-14 05:51:30|39571.9|39421.9|39580.3|39430.3|39580.6|39430.6|39571.5|39421.5|29
1623649900000|2021-06-14 05:51:40|39579.1|39429.1|39579.5|39429.5|39582.4|39432.4|39579|39429|24
1623649910000|2021-06-14 05:51:50|39579.8|39429.8|39586.4|39436.4|39586.4|39436.4|39579.6|39429.6|28
1623649920000|2021-06-14 05:52:00|39585.9|39435.9|39590|39440|39597.5|39447.5|39585.9|39435.9|29
1623649930000|2021-06-14 05:52:10|39592.4|39442.4|39596.4|39446.4|39597.9|39447.9|39592.4|39442.4|21
1623649940000|2021-06-14 05:52:20|39598.3|39448.3|39598.5|39448.5|39603.3|39453.3|39596.7|39446.7|33
1623649950000|2021-06-14 05:52:30|39597.7|39447.7|39591.1|39441.1|39608.6|39458.6|39591.1|39441.1|24
1623649960000|2021-06-14 05:52:40|39592.1|39442.1|39586.1|39436.1|39592.1|39442.1|39581.8|39431.8|25
1623649970000|2021-06-14 05:52:50|39590.2|39440.2|39582.3|39432.3|39590.2|39440.2|39582.3|39432.3|22
1623649980000|2021-06-14 05:53:00|39582.6|39432.6|39583.4|39433.4|39583.9|39433.9|39577.1|39427.1|18
1623649990000|2021-06-14 05:53:10|39583.5|39433.5|39589.6|39439.6|39591.2|39441.2|39581.1|39431.1|24
1623650000000|2021-06-14 05:53:20|39589.5|39439.5|39578.8|39428.8|39589.7|39439.7|39578.7|39428.7|20
1623650010000|2021-06-14 05:53:30|39579|39429|39578.3|39428.3|39579.2|39429.2|39576.6|39426.6|16
1623650020000|2021-06-14 05:53:40|39577.5|39427.5|39578.9|39428.9|39579.4|39429.4|39577.3|39427.3|9
1623650030000|2021-06-14 05:53:50|39579.5|39429.5|39580.3|39430.3|39580.3|39430.3|39579.5|39429.5|2
1623650040000|2021-06-14 05:54:00|39579.4|39429.4|39589.4|39439.4|39600.9|39450.9|39579.4|39429.4|28
1623650050000|2021-06-14 05:54:10|39588.9|39438.9|39592.6|39442.6|39595.3|39445.3|39585.7|39435.7|31
1623650060000|2021-06-14 05:54:20|39592.3|39442.3|39592.9|39442.9|39593.9|39443.9|39588.9|39438.9|26
1623650070000|2021-06-14 05:54:30|39593.1|39443.1|39592.2|39442.2|39594.1|39444.1|39590.8|39440.8|21
1623650080000|2021-06-14 05:54:40|39591.8|39441.8|39592.9|39442.9|39593.7|39443.7|39591.8|39441.8|14
1623650090000|2021-06-14 05:54:50|39592|39442|39592.1|39442.1|39593.7|39443.7|39591.2|39441.2|14
1623650100000|2021-06-14 05:55:00|39591.7|39441.7|39590.5|39440.5|39594.3|39444.3|39590.3|39440.3|18
1623650110000|2021-06-14 05:55:10|39590.3|39440.3|39591.2|39441.2|39592.8|39442.8|39590.3|39440.3|10
1623650120000|2021-06-14 05:55:20|39592.3|39442.3|39583.1|39433.1|39592.3|39442.3|39583.1|39433.1|2
1623650130000|2021-06-14 05:55:30|39570.3|39420.3|39533|39383|39573.7|39423.7|39533|39383|36
1623650140000|2021-06-14 05:55:40|39533.2|39383.2|39533.8|39383.8|39542.1|39392.1|39529.8|39379.8|25
1623650150000|2021-06-14 05:55:50|39539.5|39389.5|39533.7|39383.7|39539.5|39389.5|39528.4|39378.4|13
1623650160000|2021-06-14 05:56:00|39535.5|39385.5|39545|39395|39545|39395|39531.3|39381.3|15
1623650170000|2021-06-14 05:56:10|39540.9|39390.9|39539.6|39389.6|39549.9|39399.9|39539.6|39389.6|25
1623650180000|2021-06-14 05:56:20|39538.1|39388.1|39526.1|39376.1|39538.5|39388.5|39524.8|39374.8|24
1623650190000|2021-06-14 05:56:30|39526|39376|39523.5|39373.5|39528.1|39378.1|39519|39369|24
1623650200000|2021-06-14 05:56:40|39523.3|39373.3|39524.3|39374.3|39529|39379|39523.3|39373.3|20
1623650210000|2021-06-14 05:56:50|39526.3|39376.3|39525.8|39375.8|39530.5|39380.5|39524.4|39374.4|32
1623650220000|2021-06-14 05:57:00|39525.4|39375.4|39523.8|39373.8|39525.4|39375.4|39517.7|39367.7|16
1623650230000|2021-06-14 05:57:10|39522.6|39372.6|39524.3|39374.3|39525.3|39375.3|39520.6|39370.6|16
1623650240000|2021-06-14 05:57:20|39524.2|39374.2|39511.7|39361.7|39524.5|39374.5|39511|39361|15
1623650250000|2021-06-14 05:57:30|39512.6|39362.6|39510.6|39360.6|39513|39363|39510.4|39360.4|15
1623650260000|2021-06-14 05:57:40|39508.1|39358.1|39497.1|39347.1|39508.1|39358.1|39497.1|39347.1|20
1623650270000|2021-06-14 05:57:50|39503.1|39353.1|39500.3|39350.3|39505.8|39355.8|39500.3|39350.3|20
1623650280000|2021-06-14 05:58:00|39501.5|39351.5|39504.8|39354.8|39514.6|39364.6|39501.5|39351.5|21
1623650290000|2021-06-14 05:58:10|39507.6|39357.6|39501.2|39351.2|39507.6|39357.6|39499.9|39349.9|15
1623650300000|2021-06-14 05:58:20|39501.3|39351.3|39507.6|39357.6|39507.7|39357.7|39500.1|39350.1|22
1623650310000|2021-06-14 05:58:30|39506.8|39356.8|39502.7|39352.7|39518.6|39368.6|39502.1|39352.1|34
1623650320000|2021-06-14 05:58:40|39502.5|39352.5|39503.9|39353.9|39505.2|39355.2|39500.1|39350.1|31
1623650330000|2021-06-14 05:58:50|39503.8|39353.8|39507.2|39357.2|39509.2|39359.2|39498.8|39348.8|32
1623650340000|2021-06-14 05:59:00|39507.3|39357.3|39512.1|39362.1|39514.8|39364.8|39505.2|39355.2|34
1623650350000|2021-06-14 05:59:10|39512|39362|39511.4|39361.4|39513.1|39363.1|39506.9|39356.9|17
1623650360000|2021-06-14 05:59:20|39508.6|39358.6|39500.5|39350.5|39510.2|39360.2|39498.4|39348.4|31
1623650370000|2021-06-14 05:59:30|39500.7|39350.7|39501.3|39351.3|39502.8|39352.8|39500.6|39350.6|26
1623650380000|2021-06-14 05:59:40|39502.6|39352.6|39502.6|39352.6|39505.4|39355.4|39501.6|39351.6|30
1623650390000|2021-06-14 05:59:50|39502.5|39352.5|39497.9|39347.9|39503.6|39353.6|39497.9|39347.9|23
1623650400000|2021-06-14 06:00:00|39499.2|39349.2|39498.4|39348.4|39499.8|39349.8|39497.1|39347.1|24
1623650410000|2021-06-14 06:00:10|39497.8|39347.8|39469.7|39319.7|39497.8|39347.8|39464.8|39314.8|29
1623650420000|2021-06-14 06:00:20|39472.6|39322.6|39475.9|39325.9|39482.4|39332.4|39468.7|39318.7|14
1623650430000|2021-06-14 06:00:30|39471.9|39321.9|39467.5|39317.5|39475.3|39325.3|39466.3|39316.3|27
1623650440000|2021-06-14 06:00:40|39467.9|39317.9|39470.6|39320.6|39470.6|39320.6|39464.8|39314.8|19
1623650450000|2021-06-14 06:00:50|39464.8|39314.8|39456.2|39306.2|39468.5|39318.5|39455.1|39305.1|24
1623650460000|2021-06-14 06:01:00|39455.2|39305.2|39470.1|39320.1|39471.2|39321.2|39452.8|39302.8|34
1623650470000|2021-06-14 06:01:10|39470|39320|39469.9|39319.9|39475.4|39325.4|39466.8|39316.8|33
1623650480000|2021-06-14 06:01:20|39468|39318|39459.3|39309.3|39469.5|39319.5|39458.9|39308.9|19
1623650490000|2021-06-14 06:01:30|39459.2|39309.2|39475.3|39325.3|39475.4|39325.4|39453|39303|30
1623650500000|2021-06-14 06:01:40|39473.6|39323.6|39468.3|39318.3|39475|39325|39465.5|39315.5|28
1623650510000|2021-06-14 06:01:50|39465.1|39315.1|39468.2|39318.2|39468.2|39318.2|39462|39312|33
1623650520000|2021-06-14 06:02:00|39467.2|39317.2|39469.6|39319.6|39470.4|39320.4|39465.4|39315.4|28
1623650530000|2021-06-14 06:02:10|39466.8|39316.8|39475.7|39325.7|39477.2|39327.2|39466.5|39316.5|28
1623650540000|2021-06-14 06:02:20|39474|39324|39474.1|39324.1|39478.1|39328.1|39470.2|39320.2|31
1623650550000|2021-06-14 06:02:30|39473.2|39323.2|39477.4|39327.4|39480.8|39330.8|39472|39322|36
1623650560000|2021-06-14 06:02:40|39476.8|39326.8|39484.7|39334.7|39485|39335|39474.8|39324.8|24
1623650570000|2021-06-14 06:02:50|39477.4|39327.4|39474|39324|39482.1|39332.1|39471.2|39321.2|29
1623650580000|2021-06-14 06:03:00|39474.4|39324.4|39502.9|39352.9|39512|39362|39474.4|39324.4|38
1623650590000|2021-06-14 06:03:10|39501.3|39351.3|39498.5|39348.5|39502.4|39352.4|39495.5|39345.5|26
1623650600000|2021-06-14 06:03:20|39498.7|39348.7|39504.9|39354.9|39508.4|39358.4|39496.6|39346.6|28
1623650610000|2021-06-14 06:03:30|39505|39355|39515.8|39365.8|39522.3|39372.3|39503.2|39353.2|37
1623650620000|2021-06-14 06:03:40|39515.6|39365.6|39531.3|39381.3|39532.2|39382.2|39515.6|39365.6|30
1623650630000|2021-06-14 06:03:50|39529.8|39379.8|39528|39378|39535.9|39385.9|39526.4|39376.4|35
1623650640000|2021-06-14 06:04:00|39531.8|39381.8|39535.6|39385.6|39538.9|39388.9|39528|39378|35
1623650650000|2021-06-14 06:04:10|39532.8|39382.8|39549|39399|39550.9|39400.9|39532.8|39382.8|36
1623650660000|2021-06-14 06:04:20|39549.4|39399.4|39539.3|39389.3|39549.6|39399.6|39534|39384|30
1623650670000|2021-06-14 06:04:30|39538.2|39388.2|39534.7|39384.7|39539.7|39389.7|39532.9|39382.9|25
1623650680000|2021-06-14 06:04:40|39536|39386|39531.1|39381.1|39542.7|39392.7|39529.4|39379.4|35
1623650690000|2021-06-14 06:04:50|39529.9|39379.9|39532.5|39382.5|39533.1|39383.1|39529.3|39379.3|25
1623650700000|2021-06-14 06:05:00|39532.4|39382.4|39539.6|39389.6|39539.7|39389.7|39530.5|39380.5|29
1623650710000|2021-06-14 06:05:10|39536.7|39386.7|39539.3|39389.3|39541.7|39391.7|39536.6|39386.6|26
1623650720000|2021-06-14 06:05:20|39538.9|39388.9|39540.6|39390.6|39540.6|39390.6|39534.8|39384.8|36
1623650730000|2021-06-14 06:05:30|39540.8|39390.8|39539.9|39389.9|39541.6|39391.6|39539.6|39389.6|13
1623650740000|2021-06-14 06:05:40|39540.3|39390.3|39552.6|39402.6|39557.3|39407.3|39540.3|39390.3|20
1623650750000|2021-06-14 06:05:50|39553.3|39403.3|39552.7|39402.7|39556.9|39406.9|39551.9|39401.9|26
1623650760000|2021-06-14 06:06:00|39552.6|39402.6|39556.1|39406.1|39559.2|39409.2|39551.9|39401.9|31
1623650770000|2021-06-14 06:06:10|39557.9|39407.9|39574.6|39424.6|39574.9|39424.9|39554.4|39404.4|32
1623650780000|2021-06-14 06:06:20|39574.7|39424.7|39574.8|39424.8|39577.5|39427.5|39571.6|39421.6|20
1623650790000|2021-06-14 06:06:30|39575.4|39425.4|39575.1|39425.1|39576.7|39426.7|39573.6|39423.6|12
1623650800000|2021-06-14 06:06:40|39576.5|39426.5|39576.3|39426.3|39578.2|39428.2|39574.1|39424.1|17
1623650810000|2021-06-14 06:06:50|39577.5|39427.5|39568.1|39418.1|39577.5|39427.5|39560.5|39410.5|32
1623650820000|2021-06-14 06:07:00|39568.2|39418.2|39565.5|39415.5|39568.2|39418.2|39562.5|39412.5|31
1623650830000|2021-06-14 06:07:10|39565.3|39415.3|39569.3|39419.3|39573.6|39423.6|39563.9|39413.9|34
1623650840000|2021-06-14 06:07:20|39569.1|39419.1|39583.6|39433.6|39586.7|39436.7|39567.7|39417.7|35
1623650850000|2021-06-14 06:07:30|39581.8|39431.8|39583.5|39433.5|39585.4|39435.4|39581.7|39431.7|27
1623650860000|2021-06-14 06:07:40|39584.1|39434.1|39579.8|39429.8|39585.4|39435.4|39577|39427|26
1623650870000|2021-06-14 06:07:50|39579.5|39429.5|39580.1|39430.1|39580.9|39430.9|39578.5|39428.5|25
1623650880000|2021-06-14 06:08:00|39579.9|39429.9|39565|39415|39579.9|39429.9|39563.1|39413.1|28
1623650890000|2021-06-14 06:08:10|39565.2|39415.2|39556.2|39406.2|39566.8|39416.8|39556.2|39406.2|36
1623650900000|2021-06-14 06:08:20|39556|39406|39551.3|39401.3|39558.7|39408.7|39551.3|39401.3|30
1623650910000|2021-06-14 06:08:30|39551.2|39401.2|39534.7|39384.7|39552|39402|39534.3|39384.3|22
1623650920000|2021-06-14 06:08:40|39535.6|39385.6|39534.8|39384.8|39540.7|39390.7|39530.8|39380.8|22
1623650930000|2021-06-14 06:08:50|39534.4|39384.4|39535.4|39385.4|39539|39389|39532.1|39382.1|15
1623650940000|2021-06-14 06:09:00|39533|39383|39540.8|39390.8|39540.8|39390.8|39532.5|39382.5|21
1623650950000|2021-06-14 06:09:10|39540.2|39390.2|39540.2|39390.2|39541.9|39391.9|39536.1|39386.1|22
1623650960000|2021-06-14 06:09:20|39540.9|39390.9|39546.5|39396.5|39546.5|39396.5|39534.8|39384.8|22
1623650970000|2021-06-14 06:09:30|39544.7|39394.7|39539.9|39389.9|39544.7|39394.7|39536.8|39386.8|30
1623650980000|2021-06-14 06:09:40|39538.4|39388.4|39541|39391|39541.5|39391.5|39537|39387|30
1623650990000|2021-06-14 06:09:50|39540.9|39390.9|39545.4|39395.4|39551.2|39401.2|39540.7|39390.7|31
1623651000000|2021-06-14 06:10:00|39545|39395|39534|39384|39547.9|39397.9|39534|39384|36
1623651010000|2021-06-14 06:10:10|39533.4|39383.4|39533.3|39383.3|39537.5|39387.5|39532|39382|17
1623651020000|2021-06-14 06:10:20|39532.1|39382.1|39533.3|39383.3|39534.7|39384.7|39530.9|39380.9|9
1623651030000|2021-06-14 06:10:30|39533|39383|39522.4|39372.4|39537.4|39387.4|39522.4|39372.4|22
1623651040000|2021-06-14 06:10:40|39519.9|39369.9|39521.7|39371.7|39522.4|39372.4|39519.9|39369.9|6
1623651050000|2021-06-14 06:10:50|39521.1|39371.1|39518.4|39368.4|39521.1|39371.1|39514.7|39364.7|22
1623651060000|2021-06-14 06:11:00|39518.7|39368.7|39523.5|39373.5|39527.3|39377.3|39518.7|39368.7|22
1623651070000|2021-06-14 06:11:10|39523.3|39373.3|39523.7|39373.7|39523.7|39373.7|39523.3|39373.3|9
1623651080000|2021-06-14 06:11:20|39523.8|39373.8|39540.2|39390.2|39540.2|39390.2|39520.2|39370.2|16
1623651090000|2021-06-14 06:11:30|39546.4|39396.4|39540.6|39390.6|39547.5|39397.5|39540.4|39390.4|17
1623651100000|2021-06-14 06:11:40|39541.5|39391.5|39533.3|39383.3|39541.5|39391.5|39533.3|39383.3|15
1623651110000|2021-06-14 06:11:50|39532.8|39382.8|39538|39388|39543.4|39393.4|39532.8|39382.8|23
1623651120000|2021-06-14 06:12:00|39538.1|39388.1|39535.4|39385.4|39539.1|39389.1|39535.1|39385.1|16
1623651130000|2021-06-14 06:12:10|39536.1|39386.1|39545.1|39395.1|39546.4|39396.4|39536.1|39386.1|25
1623651140000|2021-06-14 06:12:20|39545.2|39395.2|39540.8|39390.8|39545.4|39395.4|39540.8|39390.8|15
1623651150000|2021-06-14 06:12:30|39541.7|39391.7|39529|39379|39541.7|39391.7|39529|39379|18
1623651160000|2021-06-14 06:12:40|39528.5|39378.5|39517|39367|39528.5|39378.5|39516.8|39366.8|31
1623651170000|2021-06-14 06:12:50|39516.6|39366.6|39517.4|39367.4|39517.7|39367.7|39515.2|39365.2|18
1623651180000|2021-06-14 06:13:00|39517.8|39367.8|39516|39366|39527|39377|39516|39366|34
1623651190000|2021-06-14 06:13:10|39515.9|39365.9|39506.8|39356.8|39515.9|39365.9|39506.8|39356.8|24
1623651200000|2021-06-14 06:13:20|39506.9|39356.9|39502.6|39352.6|39507.2|39357.2|39502.2|39352.2|27
1623651210000|2021-06-14 06:13:30|39502.7|39352.7|39494.6|39344.6|39502.7|39352.7|39493.3|39343.3|26
1623651220000|2021-06-14 06:13:40|39493.2|39343.2|39481.5|39331.5|39494.8|39344.8|39481.5|39331.5|38
1623651230000|2021-06-14 06:13:50|39474.2|39324.2|39407.3|39257.3|39474.2|39324.2|39407.3|39257.3|36
1623651240000|2021-06-14 06:14:00|39405.9|39255.9|39378.4|39228.4|39407.5|39257.5|39374.4|39224.4|36
1623651250000|2021-06-14 06:14:10|39381.5|39231.5|39395.8|39245.8|39397.6|39247.6|39376.5|39226.5|38
1623651260000|2021-06-14 06:14:20|39396|39246|39390.4|39240.4|39402.4|39252.4|39384.4|39234.4|34
1623651270000|2021-06-14 06:14:30|39389.8|39239.8|39392.7|39242.7|39394.9|39244.9|39383.8|39233.8|35
1623651280000|2021-06-14 06:14:40|39387.8|39237.8|39354.9|39204.9|39387.8|39237.8|39354.9|39204.9|36
1623651290000|2021-06-14 06:14:50|39351.9|39201.9|39330.7|39180.7|39352.3|39202.3|39315.4|39165.4|37
1623651300000|2021-06-14 06:15:00|39329.4|39179.4|39325.3|39175.3|39331.4|39181.4|39325.2|39175.2|36
1623651310000|2021-06-14 06:15:10|39325.5|39175.5|39325.7|39175.7|39325.8|39175.8|39323.9|39173.9|29
1623651320000|2021-06-14 06:15:20|39324.9|39174.9|39361.6|39211.6|39364.1|39214.1|39324.9|39174.9|36
1623651330000|2021-06-14 06:15:30|39364.3|39214.3|39345.6|39195.6|39367.8|39217.8|39345.6|39195.6|26
1623651340000|2021-06-14 06:15:40|39345|39195|39340.2|39190.2|39346|39196|39338.3|39188.3|21
1623651350000|2021-06-14 06:15:50|39339.4|39189.4|39309.8|39159.8|39339.4|39189.4|39309.8|39159.8|23
1623651360000|2021-06-14 06:16:00|39317.7|39167.7|39309.1|39159.1|39332.4|39182.4|39289.7|39139.7|32
1623651370000|2021-06-14 06:16:10|39309.8|39159.8|39337.2|39187.2|39337.2|39187.2|39309.8|39159.8|29
1623651380000|2021-06-14 06:16:20|39337|39187|39314.2|39164.2|39341.8|39191.8|39314.2|39164.2|25
1623651390000|2021-06-14 06:16:30|39314.4|39164.4|39328|39178|39328|39178|39314.3|39164.3|23
1623651400000|2021-06-14 06:16:40|39330.3|39180.3|39337|39187|39338.5|39188.5|39330.2|39180.2|34
1623651410000|2021-06-14 06:16:50|39337.9|39187.9|39370.7|39220.7|39370.7|39220.7|39337.9|39187.9|34
1623651420000|2021-06-14 06:17:00|39370.8|39220.8|39378.2|39228.2|39378.2|39228.2|39359.6|39209.6|33
1623651430000|2021-06-14 06:17:10|39377.8|39227.8|39386.8|39236.8|39386.8|39236.8|39377.8|39227.8|31
1623651440000|2021-06-14 06:17:20|39386.2|39236.2|39393.3|39243.3|39393.6|39243.6|39383.7|39233.7|27
1623651450000|2021-06-14 06:17:30|39393.2|39243.2|39420.4|39270.4|39433.9|39283.9|39393.2|39243.2|34
1623651460000|2021-06-14 06:17:40|39421|39271|39417.3|39267.3|39426.3|39276.3|39417.3|39267.3|32
1623651470000|2021-06-14 06:17:50|39418.3|39268.3|39398|39248|39418.3|39268.3|39395.6|39245.6|32
1623651480000|2021-06-14 06:18:00|39399.5|39249.5|39399.5|39249.5|39403.4|39253.4|39398.9|39248.9|30
1623651490000|2021-06-14 06:18:10|39399.6|39249.6|39394.9|39244.9|39399.9|39249.9|39394.9|39244.9|17
1623651500000|2021-06-14 06:18:20|39395.9|39245.9|39395.2|39245.2|39398.7|39248.7|39395.2|39245.2|23
1623651510000|2021-06-14 06:18:30|39396.9|39246.9|39395.9|39245.9|39396.9|39246.9|39394|39244|20
1623651520000|2021-06-14 06:18:40|39396|39246|39414.1|39264.1|39414.3|39264.3|39395.1|39245.1|33
1623651530000|2021-06-14 06:18:50|39414|39264|39410.6|39260.6|39414.8|39264.8|39410.6|39260.6|35
1623651540000|2021-06-14 06:19:00|39410.1|39260.1|39411.2|39261.2|39413.6|39263.6|39407.1|39257.1|30
1623651550000|2021-06-14 06:19:10|39411.6|39261.6|39410.3|39260.3|39411.6|39261.6|39409.4|39259.4|28
1623651560000|2021-06-14 06:19:20|39411.1|39261.1|39438.3|39288.3|39438.6|39288.6|39411.1|39261.1|31
1623651570000|2021-06-14 06:19:30|39437.7|39287.7|39435.7|39285.7|39438.4|39288.4|39435.7|39285.7|9
1623651580000|2021-06-14 06:19:40|39436|39286|39437.3|39287.3|39440.5|39290.5|39436|39286|15
1623651590000|2021-06-14 06:19:50|39437.5|39287.5|39437.8|39287.8|39441.8|39291.8|39436.2|39286.2|14
1623651600000|2021-06-14 06:20:00|39439.8|39289.8|39437.2|39287.2|39439.8|39289.8|39434.2|39284.2|16
1623651610000|2021-06-14 06:20:10|39437.1|39287.1|39451|39301|39462.2|39312.2|39436.1|39286.1|35
1623651620000|2021-06-14 06:20:20|39447.2|39297.2|39455.9|39305.9|39455.9|39305.9|39444.9|39294.9|34
1623651630000|2021-06-14 06:20:30|39455.7|39305.7|39463.5|39313.5|39463.5|39313.5|39455.7|39305.7|25
1623651640000|2021-06-14 06:20:40|39463.6|39313.6|39461.7|39311.7|39482|39332|39460.5|39310.5|27
1623651650000|2021-06-14 06:20:50|39464.8|39314.8|39471.6|39321.6|39473.2|39323.2|39463.9|39313.9|30
1623651660000|2021-06-14 06:21:00|39471.5|39321.5|39477.4|39327.4|39477.4|39327.4|39471.3|39321.3|36
1623651670000|2021-06-14 06:21:10|39479.5|39329.5|39485|39335|39485|39335|39475.5|39325.5|27
1623651680000|2021-06-14 06:21:20|39485.1|39335.1|39482.2|39332.2|39488.6|39338.6|39481.5|39331.5|31
1623651690000|2021-06-14 06:21:30|39482.4|39332.4|39468.6|39318.6|39482.5|39332.5|39468.6|39318.6|31
1623651700000|2021-06-14 06:21:40|39467.7|39317.7|39475.6|39325.6|39476.7|39326.7|39466.7|39316.7|34
1623651710000|2021-06-14 06:21:50|39476.2|39326.2|39474.6|39324.6|39479.3|39329.3|39473.4|39323.4|32
1623651720000|2021-06-14 06:22:00|39474.7|39324.7|39490.3|39340.3|39490.8|39340.8|39474.6|39324.6|28
1623651730000|2021-06-14 06:22:10|39490.2|39340.2|39493.3|39343.3|39493.3|39343.3|39489.6|39339.6|27
1623651740000|2021-06-14 06:22:20|39493|39343|39491|39341|39493.5|39343.5|39489.3|39339.3|27
1623651750000|2021-06-14 06:22:30|39490.8|39340.8|39477.6|39327.6|39491.5|39341.5|39474.9|39324.9|29
1623651760000|2021-06-14 06:22:40|39477.4|39327.4|39475.5|39325.5|39478.5|39328.5|39473.2|39323.2|28
1623651770000|2021-06-14 06:22:50|39475.7|39325.7|39475.7|39325.7|39475.9|39325.9|39473.4|39323.4|30
1623651780000|2021-06-14 06:23:00|39475.4|39325.4|39477.7|39327.7|39477.7|39327.7|39473.9|39323.9|22
1623651790000|2021-06-14 06:23:10|39477.8|39327.8|39477.5|39327.5|39477.8|39327.8|39477|39327|23
1623651800000|2021-06-14 06:23:20|39477.2|39327.2|39472.4|39322.4|39477.6|39327.6|39472.4|39322.4|10
1623651810000|2021-06-14 06:23:30|39472.6|39322.6|39452.5|39302.5|39475.1|39325.1|39452.4|39302.4|31
1623651820000|2021-06-14 06:23:40|39452.4|39302.4|39448|39298|39457.1|39307.1|39448|39298|27
1623651830000|2021-06-14 06:23:50|39447.9|39297.9|39429.6|39279.6|39447.9|39297.9|39427.7|39277.7|30
1623651840000|2021-06-14 06:24:00|39429.3|39279.3|39406.4|39256.4|39429.3|39279.3|39406.4|39256.4|31
1623651850000|2021-06-14 06:24:10|39406.1|39256.1|39427.5|39277.5|39432.2|39282.2|39405.1|39255.1|31
1623651860000|2021-06-14 06:24:20|39427.9|39277.9|39427.5|39277.5|39429|39279|39425.1|39275.1|26
1623651870000|2021-06-14 06:24:30|39430.5|39280.5|39434.9|39284.9|39440.6|39290.6|39430.2|39280.2|36
1623651880000|2021-06-14 06:24:40|39434.2|39284.2|39438.8|39288.8|39442.5|39292.5|39431.6|39281.6|35
1623651890000|2021-06-14 06:24:50|39437.7|39287.7|39414.1|39264.1|39438.8|39288.8|39413.1|39263.1|38
1623651900000|2021-06-14 06:25:00|39414.7|39264.7|39407.7|39257.7|39415.3|39265.3|39406.9|39256.9|29
1623651910000|2021-06-14 06:25:10|39406.9|39256.9|39384.9|39234.9|39406.9|39256.9|39384.9|39234.9|31
1623651920000|2021-06-14 06:25:20|39385.4|39235.4|39396.9|39246.9|39400.3|39250.3|39383.9|39233.9|33
1623651930000|2021-06-14 06:25:30|39397.1|39247.1|39392.6|39242.6|39404.7|39254.7|39391.6|39241.6|34
1623651940000|2021-06-14 06:25:40|39392.3|39242.3|39393.2|39243.2|39393.4|39243.4|39391|39241|27
1623651950000|2021-06-14 06:25:50|39393.4|39243.4|39402.1|39252.1|39407.2|39257.2|39393.4|39243.4|33
1623651960000|2021-06-14 06:26:00|39402.3|39252.3|39392.2|39242.2|39404.7|39254.7|39392.2|39242.2|26
1623651970000|2021-06-14 06:26:10|39392.6|39242.6|39400.5|39250.5|39400.8|39250.8|39390.5|39240.5|30
1623651980000|2021-06-14 06:26:20|39398.5|39248.5|39398.1|39248.1|39399.6|39249.6|39395.4|39245.4|33
1623651990000|2021-06-14 06:26:30|39398.3|39248.3|39391.5|39241.5|39398.8|39248.8|39390.8|39240.8|32
1623652000000|2021-06-14 06:26:40|39391.4|39241.4|39384|39234|39391.4|39241.4|39384|39234|29
1623652010000|2021-06-14 06:26:50|39384.1|39234.1|39383.1|39233.1|39387|39237|39382|39232|37
1623652020000|2021-06-14 06:27:00|39382.9|39232.9|39382.5|39232.5|39384.4|39234.4|39380.1|39230.1|32
1623652030000|2021-06-14 06:27:10|39382.6|39232.6|39375.1|39225.1|39384.7|39234.7|39375.1|39225.1|29
1623652040000|2021-06-14 06:27:20|39375.6|39225.6|39368.2|39218.2|39376.2|39226.2|39362|39212|35
1623652050000|2021-06-14 06:27:30|39367.2|39217.2|39364.5|39214.5|39367.6|39217.6|39362.6|39212.6|32
1623652060000|2021-06-14 06:27:40|39365.9|39215.9|39377.3|39227.3|39378|39228|39363.5|39213.5|29
1623652070000|2021-06-14 06:27:50|39377.6|39227.6|39360.1|39210.1|39377.6|39227.6|39360.1|39210.1|27
1623652080000|2021-06-14 06:28:00|39359.9|39209.9|39359.4|39209.4|39359.9|39209.9|39354.3|39204.3|32
1623652090000|2021-06-14 06:28:10|39359.5|39209.5|39363.9|39213.9|39364.3|39214.3|39357.5|39207.5|24
1623652100000|2021-06-14 06:28:20|39363.8|39213.8|39350.4|39200.4|39365.7|39215.7|39350.3|39200.3|37
1623652110000|2021-06-14 06:28:30|39350.5|39200.5|39352.9|39202.9|39354.3|39204.3|39348.1|39198.1|36
1623652120000|2021-06-14 06:28:40|39352.8|39202.8|39369.1|39219.1|39371.3|39221.3|39348.8|39198.8|36
1623652130000|2021-06-14 06:28:50|39369.7|39219.7|39388.7|39238.7|39388.7|39238.7|39368.6|39218.6|36
1623652140000|2021-06-14 06:29:00|39390.2|39240.2|39397.2|39247.2|39400.7|39250.7|39390.2|39240.2|22
1623652150000|2021-06-14 06:29:10|39397.5|39247.5|39396.5|39246.5|39398.2|39248.2|39396.3|39246.3|30
1623652160000|2021-06-14 06:29:20|39394.4|39244.4|39381.3|39231.3|39394.4|39244.4|39380.9|39230.9|35
1623652170000|2021-06-14 06:29:30|39380.5|39230.5|39378|39228|39381.4|39231.4|39376.8|39226.8|34
1623652180000|2021-06-14 06:29:40|39376.5|39226.5|39386.5|39236.5|39388.5|39238.5|39376.5|39226.5|31
1623652190000|2021-06-14 06:29:50|39386.3|39236.3|39386.1|39236.1|39387.1|39237.1|39385.4|39235.4|32
1623652200000|2021-06-14 06:30:00|39383.7|39233.7|39363.5|39213.5|39383.7|39233.7|39363.4|39213.4|35
1623652210000|2021-06-14 06:30:10|39363.6|39213.6|39353.1|39203.1|39364|39214|39353.1|39203.1|32
1623652220000|2021-06-14 06:30:20|39353.3|39203.3|39351.5|39201.5|39353.3|39203.3|39349.5|39199.5|19
1623652230000|2021-06-14 06:30:30|39351.6|39201.6|39360|39210|39362|39212|39350.1|39200.1|36
1623652240000|2021-06-14 06:30:40|39360.5|39210.5|39360.2|39210.2|39362.7|39212.7|39360.1|39210.1|23
1623652250000|2021-06-14 06:30:50|39359.6|39209.6|39356.5|39206.5|39359.9|39209.9|39355.9|39205.9|21
1623652260000|2021-06-14 06:31:00|39356.4|39206.4|39358.6|39208.6|39358.6|39208.6|39356.2|39206.2|22
1623652270000|2021-06-14 06:31:10|39358.5|39208.5|39345.2|39195.2|39359.6|39209.6|39345.2|39195.2|25
1623652280000|2021-06-14 06:31:20|39345.1|39195.1|39343.8|39193.8|39345.8|39195.8|39343.4|39193.4|32
1623652290000|2021-06-14 06:31:30|39343.6|39193.6|39342.2|39192.2|39343.9|39193.9|39342.2|39192.2|15
1623652300000|2021-06-14 06:31:40|39342.3|39192.3|39342.9|39192.9|39343.4|39193.4|39342.3|39192.3|18
1623652310000|2021-06-14 06:31:50|39342.6|39192.6|39340|39190|39343.4|39193.4|39339.8|39189.8|27
1623652320000|2021-06-14 06:32:00|39340.3|39190.3|39316.8|39166.8|39340.3|39190.3|39315.1|39165.1|36
1623652330000|2021-06-14 06:32:10|39316|39166|39292.4|39142.4|39321.2|39171.2|39283|39133|36
1623652340000|2021-06-14 06:32:20|39292.3|39142.3|39309.3|39159.3|39309.3|39159.3|39292.3|39142.3|37
1623652350000|2021-06-14 06:32:30|39309.2|39159.2|39311.4|39161.4|39319.2|39169.2|39307.5|39157.5|33
1623652360000|2021-06-14 06:32:40|39311.3|39161.3|39291|39141|39321.3|39171.3|39290.6|39140.6|30
1623652370000|2021-06-14 06:32:50|39291.2|39141.2|39293|39143|39293.2|39143.2|39284.9|39134.9|24
1623652380000|2021-06-14 06:33:00|39288.3|39138.3|39279.4|39129.4|39289.8|39139.8|39277.7|39127.7|29
1623652390000|2021-06-14 06:33:10|39281.7|39131.7|39282.4|39132.4|39287.6|39137.6|39281.5|39131.5|29
1623652400000|2021-06-14 06:33:20|39282.3|39132.3|39282.6|39132.6|39285.1|39135.1|39280|39130|20
1623652410000|2021-06-14 06:33:30|39283.3|39133.3|39286.3|39136.3|39286.3|39136.3|39281|39131|15
1623652420000|2021-06-14 06:33:40|39287.1|39137.1|39298.3|39148.3|39302.4|39152.4|39287.1|39137.1|27
1623652430000|2021-06-14 06:33:50|39297|39147|39319.8|39169.8|39319.8|39169.8|39297|39147|33
1623652440000|2021-06-14 06:34:00|39320.7|39170.7|39301.3|39151.3|39323.6|39173.6|39301|39151|35
1623652450000|2021-06-14 06:34:10|39303.6|39153.6|39303.6|39153.6|39307.3|39157.3|39298.4|39148.4|26
1623652460000|2021-06-14 06:34:20|39304|39154|39307.9|39157.9|39309.5|39159.5|39303.5|39153.5|22
1623652470000|2021-06-14 06:34:30|39308.3|39158.3|39309.4|39159.4|39315.1|39165.1|39308.3|39158.3|30
1623652480000|2021-06-14 06:34:40|39310.7|39160.7|39323.9|39173.9|39324.7|39174.7|39310.7|39160.7|30
1623652490000|2021-06-14 06:34:50|39323|39173|39335.6|39185.6|39337.6|39187.6|39323|39173|31
1623652500000|2021-06-14 06:35:00|39335.3|39185.3|39338.5|39188.5|39338.8|39188.8|39329.4|39179.4|22
1623652510000|2021-06-14 06:35:10|39339|39189|39342.8|39192.8|39342.8|39192.8|39338.6|39188.6|25
1623652520000|2021-06-14 06:35:20|39342.9|39192.9|39342|39192|39342.9|39192.9|39340.9|39190.9|24
1623652530000|2021-06-14 06:35:30|39342.1|39192.1|39344.2|39194.2|39344.2|39194.2|39341|39191|24
1623652540000|2021-06-14 06:35:40|39344.7|39194.7|39353.8|39203.8|39357|39207|39344.7|39194.7|30
1623652550000|2021-06-14 06:35:50|39354|39204|39355.9|39205.9|39356.1|39206.1|39353.2|39203.2|24
1623652560000|2021-06-14 06:36:00|39356.1|39206.1|39359|39209|39359.3|39209.3|39354.6|39204.6|20
1623652570000|2021-06-14 06:36:10|39359.3|39209.3|39359.9|39209.9|39367.5|39217.5|39358.5|39208.5|28
1623652580000|2021-06-14 06:36:20|39359.8|39209.8|39357.8|39207.8|39360.1|39210.1|39357|39207|17
1623652590000|2021-06-14 06:36:30|39358.2|39208.2|39360.8|39210.8|39361.4|39211.4|39357.6|39207.6|34
1623652600000|2021-06-14 06:36:40|39361|39211|39350|39200|39361.4|39211.4|39350|39200|25
1623652610000|2021-06-14 06:36:50|39349.9|39199.9|39337|39187|39349.9|39199.9|39337|39187|26
1623652620000|2021-06-14 06:37:00|39336.9|39186.9|39336.6|39186.6|39336.9|39186.9|39335.5|39185.5|8
1623652630000|2021-06-14 06:37:10|39337.6|39187.6|39342.4|39192.4|39344.9|39194.9|39337.6|39187.6|31
1623652640000|2021-06-14 06:37:20|39342.3|39192.3|39346.6|39196.6|39347.3|39197.3|39341.8|39191.8|28
1623652650000|2021-06-14 06:37:30|39346.9|39196.9|39357.2|39207.2|39357.2|39207.2|39346|39196|26
1623652660000|2021-06-14 06:37:40|39357.4|39207.4|39358.1|39208.1|39359.5|39209.5|39357.4|39207.4|15
1623652670000|2021-06-14 06:37:50|39358|39208|39359.6|39209.6|39362.8|39212.8|39357.6|39207.6|28
1623652680000|2021-06-14 06:38:00|39359.3|39209.3|39360.5|39210.5|39363.5|39213.5|39359.3|39209.3|25
1623652690000|2021-06-14 06:38:10|39360.8|39210.8|39370.7|39220.7|39370.8|39220.8|39360.5|39210.5|31
1623652700000|2021-06-14 06:38:20|39369.9|39219.9|39369.9|39219.9|39370.2|39220.2|39366.4|39216.4|25
1623652710000|2021-06-14 06:38:30|39369.8|39219.8|39373.3|39223.3|39373.3|39223.3|39368.6|39218.6|20
1623652720000|2021-06-14 06:38:40|39373.1|39223.1|39373.1|39223.1|39373.3|39223.3|39373.1|39223.1|7
1623652730000|2021-06-14 06:38:50|39375.5|39225.5|39360.4|39210.4|39376|39226|39360.4|39210.4|20
1623652740000|2021-06-14 06:39:00|39359.1|39209.1|39372.7|39222.7|39372.7|39222.7|39359.1|39209.1|21
1623652750000|2021-06-14 06:39:10|39375.4|39225.4|39378.2|39228.2|39379.5|39229.5|39374.9|39224.9|19
1623652760000|2021-06-14 06:39:20|39378.8|39228.8|39381.5|39231.5|39381.5|39231.5|39378.8|39228.8|24
1623652770000|2021-06-14 06:39:30|39381.8|39231.8|39395.7|39245.7|39397.2|39247.2|39380.9|39230.9|29
1623652780000|2021-06-14 06:39:40|39393.8|39243.8|39395|39245|39395|39245|39389.1|39239.1|33
1623652790000|2021-06-14 06:39:50|39394.7|39244.7|39394.3|39244.3|39395.2|39245.2|39391.2|39241.2|27
1623652800000|2021-06-14 06:40:00|39394.1|39244.1|39379.6|39229.6|39394.5|39244.5|39379.5|39229.5|23
1623652810000|2021-06-14 06:40:10|39384.1|39234.1|39412.3|39262.3|39412.7|39262.7|39384.1|39234.1|27
1623652820000|2021-06-14 06:40:20|39409.9|39259.9|39425.5|39275.5|39427.4|39277.4|39400.2|39250.2|40
1623652830000|2021-06-14 06:40:30|39423.3|39273.3|39421.8|39271.8|39425.6|39275.6|39421.8|39271.8|30
1623652840000|2021-06-14 06:40:40|39422.9|39272.9|39426.1|39276.1|39427.6|39277.6|39422.9|39272.9|26
1623652850000|2021-06-14 06:40:50|39425.5|39275.5|39403.3|39253.3|39426.2|39276.2|39403.2|39253.2|34
1623652860000|2021-06-14 06:41:00|39403.4|39253.4|39400.7|39250.7|39403.5|39253.5|39400.1|39250.1|24
1623652870000|2021-06-14 06:41:10|39400.5|39250.5|39406.8|39256.8|39406.8|39256.8|39399.7|39249.7|22
1623652880000|2021-06-14 06:41:20|39404.4|39254.4|39401.5|39251.5|39405|39255|39400.9|39250.9|19
1623652890000|2021-06-14 06:41:30|39402.3|39252.3|39399.5|39249.5|39402.8|39252.8|39399.5|39249.5|16
1623652900000|2021-06-14 06:41:40|39399.1|39249.1|39396.7|39246.7|39399.1|39249.1|39395.7|39245.7|14
1623652910000|2021-06-14 06:41:50|39395.9|39245.9|39394.8|39244.8|39396.7|39246.7|39393.4|39243.4|21
1623652920000|2021-06-14 06:42:00|39393.8|39243.8|39396.6|39246.6|39396.6|39246.6|39386.7|39236.7|27
1623652930000|2021-06-14 06:42:10|39396.8|39246.8|39394.5|39244.5|39398.8|39248.8|39392.2|39242.2|30
1623652940000|2021-06-14 06:42:20|39394|39244|39388.9|39238.9|39396|39246|39388.7|39238.7|26
1623652950000|2021-06-14 06:42:30|39388.7|39238.7|39390.2|39240.2|39391.1|39241.1|39387.2|39237.2|30
1623652960000|2021-06-14 06:42:40|39389.6|39239.6|39390|39240|39390.2|39240.2|39389|39239|9
1623652970000|2021-06-14 06:42:50|39389.8|39239.8|39389.9|39239.9|39390|39240|39389.5|39239.5|6
1623652980000|2021-06-14 06:43:00|39390.8|39240.8|39390.7|39240.7|39390.8|39240.8|39390.7|39240.7|2
1623652990000|2021-06-14 06:43:10|39391.2|39241.2|39394.4|39244.4|39394.4|39244.4|39390.6|39240.6|11
1623653000000|2021-06-14 06:43:20|39397|39247|39400.7|39250.7|39401.7|39251.7|39397|39247|29
1623653010000|2021-06-14 06:43:30|39400.6|39250.6|39401.1|39251.1|39401.9|39251.9|39400.3|39250.3|26
1623653020000|2021-06-14 06:43:40|39401.4|39251.4|39398.7|39248.7|39402|39252|39396.7|39246.7|30
1623653030000|2021-06-14 06:43:50|39399|39249|39399.9|39249.9|39401.6|39251.6|39398.3|39248.3|26
1623653040000|2021-06-14 06:44:00|39400|39250|39399|39249|39400.3|39250.3|39398.9|39248.9|13
1623653050000|2021-06-14 06:44:10|39398.6|39248.6|39397.8|39247.8|39400.1|39250.1|39396.6|39246.6|18
1623653060000|2021-06-14 06:44:20|39397.6|39247.6|39398.3|39248.3|39398.7|39248.7|39397.6|39247.6|27
1623653070000|2021-06-14 06:44:30|39398.5|39248.5|39397.1|39247.1|39399.4|39249.4|39397.1|39247.1|28
1623653080000|2021-06-14 06:44:40|39397.2|39247.2|39398.3|39248.3|39399.5|39249.5|39396.7|39246.7|32
1623653090000|2021-06-14 06:44:50|39397.9|39247.9|39398.1|39248.1|39399.7|39249.7|39397.1|39247.1|21
1623653100000|2021-06-14 06:45:00|39398.4|39248.4|39396.8|39246.8|39399.4|39249.4|39396.2|39246.2|24
1623653110000|2021-06-14 06:45:10|39398.7|39248.7|39385.2|39235.2|39399.2|39249.2|39385.2|39235.2|16
1623653120000|2021-06-14 06:45:20|39384.6|39234.6|39377.9|39227.9|39384.6|39234.6|39376.4|39226.4|10
1623653130000|2021-06-14 06:45:30|39378.4|39228.4|39386.2|39236.2|39391.4|39241.4|39378.4|39228.4|22
1623653140000|2021-06-14 06:45:40|39386.5|39236.5|39387.2|39237.2|39388|39238|39384.6|39234.6|19
1623653150000|2021-06-14 06:45:50|39386.2|39236.2|39383.7|39233.7|39386.7|39236.7|39383|39233|19
1623653160000|2021-06-14 06:46:00|39382.8|39232.8|39396.9|39246.9|39398.2|39248.2|39382.8|39232.8|29
1623653170000|2021-06-14 06:46:10|39398.2|39248.2|39413.6|39263.6|39416.1|39266.1|39397.4|39247.4|24
1623653180000|2021-06-14 06:46:20|39413.4|39263.4|39414.6|39264.6|39418.7|39268.7|39413.4|39263.4|28
1623653190000|2021-06-14 06:46:30|39414.9|39264.9|39412.4|39262.4|39415.1|39265.1|39412|39262|20
1623653200000|2021-06-14 06:46:40|39412.7|39262.7|39414.4|39264.4|39415.2|39265.2|39412|39262|24
1623653210000|2021-06-14 06:46:50|39413.7|39263.7|39420.5|39270.5|39420.7|39270.7|39413.7|39263.7|18
1623653220000|2021-06-14 06:47:00|39421|39271|39392.3|39242.3|39421.7|39271.7|39392|39242|35
1623653230000|2021-06-14 06:47:10|39392.4|39242.4|39388.9|39238.9|39395.6|39245.6|39388.9|39238.9|21
1623653240000|2021-06-14 06:47:20|39389.1|39239.1|39382.7|39232.7|39389.6|39239.6|39382|39232|20
1623653250000|2021-06-14 06:47:30|39382.1|39232.1|39382.4|39232.4|39382.7|39232.7|39381.5|39231.5|11
1623653260000|2021-06-14 06:47:40|39385.2|39235.2|39382.3|39232.3|39385.4|39235.4|39381.9|39231.9|23
1623653270000|2021-06-14 06:47:50|39378.7|39228.7|39373.8|39223.8|39382.7|39232.7|39373.6|39223.6|19
1623653280000|2021-06-14 06:48:00|39374.1|39224.1|39370.4|39220.4|39374.6|39224.6|39370.4|39220.4|9
1623653290000|2021-06-14 06:48:10|39370.3|39220.3|39381|39231|39383.5|39233.5|39370.3|39220.3|32
1623653300000|2021-06-14 06:48:20|39380.3|39230.3|39386.6|39236.6|39386.6|39236.6|39379.3|39229.3|26
1623653310000|2021-06-14 06:48:30|39387.7|39237.7|39384.9|39234.9|39389.7|39239.7|39384.7|39234.7|26
1623653320000|2021-06-14 06:48:40|39384.7|39234.7|39384.7|39234.7|39386.2|39236.2|39383.9|39233.9|16
1623653330000|2021-06-14 06:48:50|39384.8|39234.8|39381.5|39231.5|39389.5|39239.5|39381.5|39231.5|14
1623653340000|2021-06-14 06:49:00|39379.3|39229.3|39377.4|39227.4|39380.3|39230.3|39369.2|39219.2|14
1623653350000|2021-06-14 06:49:10|39376.5|39226.5|39387|39237|39388|39238|39376.5|39226.5|24
1623653360000|2021-06-14 06:49:20|39387.2|39237.2|39392.9|39242.9|39394.1|39244.1|39387|39237|18
1623653370000|2021-06-14 06:49:30|39392.8|39242.8|39386.8|39236.8|39393|39243|39384.1|39234.1|27
1623653380000|2021-06-14 06:49:40|39387.1|39237.1|39392.3|39242.3|39393.9|39243.9|39387|39237|24
1623653390000|2021-06-14 06:49:50|39397|39247|39395.6|39245.6|39397|39247|39391.5|39241.5|25
1623653400000|2021-06-14 06:50:00|39395.5|39245.5|39412.8|39262.8|39413.3|39263.3|39394.7|39244.7|29
1623653410000|2021-06-14 06:50:10|39413.2|39263.2|39422|39272|39423.1|39273.1|39411.6|39261.6|23
1623653420000|2021-06-14 06:50:20|39422.5|39272.5|39418.9|39268.9|39424.5|39274.5|39418.9|39268.9|22
1623653430000|2021-06-14 06:50:30|39418|39268|39424.4|39274.4|39424.4|39274.4|39417.3|39267.3|21
1623653440000|2021-06-14 06:50:40|39424.5|39274.5|39426.1|39276.1|39431|39281|39424.3|39274.3|25
1623653450000|2021-06-14 06:50:50|39426.2|39276.2|39437.9|39287.9|39440.9|39290.9|39426.2|39276.2|30
1623653460000|2021-06-14 06:51:00|39437.1|39287.1|39438.5|39288.5|39439.2|39289.2|39437.1|39287.1|13
1623653470000|2021-06-14 06:51:10|39438.6|39288.6|39439.1|39289.1|39440.8|39290.8|39438.6|39288.6|26
1623653480000|2021-06-14 06:51:20|39439|39289|39438|39288|39440.3|39290.3|39437.1|39287.1|24
1623653490000|2021-06-14 06:51:30|39437.5|39287.5|39425.9|39275.9|39437.9|39287.9|39417.2|39267.2|29
1623653500000|2021-06-14 06:51:40|39425.8|39275.8|39424.8|39274.8|39426.1|39276.1|39424.8|39274.8|12
1623653510000|2021-06-14 06:51:50|39425.1|39275.1|39427.4|39277.4|39427.9|39277.9|39424.7|39274.7|27
1623653520000|2021-06-14 06:52:00|39427.7|39277.7|39454.7|39304.7|39454.7|39304.7|39425.4|39275.4|30
1623653530000|2021-06-14 06:52:10|39455.1|39305.1|39460.1|39310.1|39460.1|39310.1|39451.7|39301.7|26
1623653540000|2021-06-14 06:52:20|39459.8|39309.8|39578|39428|39580.2|39430.2|39456.6|39306.6|38
1623653550000|2021-06-14 06:52:30|39575.8|39425.8|39618.2|39468.2|39618.2|39468.2|39549.1|39399.1|39
1623653560000|2021-06-14 06:52:40|39618.5|39468.5|39655|39505|39672|39522|39614.1|39464.1|40
1623653570000|2021-06-14 06:52:50|39654|39504|39675.3|39525.3|39689.1|39539.1|39644.6|39494.6|31
1623653580000|2021-06-14 06:53:00|39710.3|39560.3|39729.9|39579.9|39760.1|39610.1|39693.4|39543.4|39
1623653590000|2021-06-14 06:53:10|39730|39580|39695.9|39545.9|39730|39580|39695.9|39545.9|39
1623653600000|2021-06-14 06:53:20|39694.9|39544.9|39682.1|39532.1|39705.8|39555.8|39678.5|39528.5|39
1623653610000|2021-06-14 06:53:30|39681.3|39531.3|39672.1|39522.1|39688.8|39538.8|39670.7|39520.7|37
1623653620000|2021-06-14 06:53:40|39670.8|39520.8|39670.7|39520.7|39672.1|39522.1|39653.3|39503.3|32
1623653630000|2021-06-14 06:53:50|39670.3|39520.3|39687.2|39537.2|39687.2|39537.2|39658.3|39508.3|31
1623653640000|2021-06-14 06:54:00|39689.5|39539.5|39711.9|39561.9|39711.9|39561.9|39688.4|39538.4|27
1623653650000|2021-06-14 06:54:10|39713.8|39563.8|39714.6|39564.6|39726.8|39576.8|39713.8|39563.8|32
1623653660000|2021-06-14 06:54:20|39716.3|39566.3|39689.5|39539.5|39716.3|39566.3|39689|39539|30
1623653670000|2021-06-14 06:54:30|39688.9|39538.9|39705.4|39555.4|39706.9|39556.9|39683.4|39533.4|35
1623653680000|2021-06-14 06:54:40|39707.7|39557.7|39689.7|39539.7|39716.3|39566.3|39688.1|39538.1|34
1623653690000|2021-06-14 06:54:50|39690.6|39540.6|39695.3|39545.3|39697.3|39547.3|39688.3|39538.3|29
1623653700000|2021-06-14 06:55:00|39695.4|39545.4|39705.6|39555.6|39708.6|39558.6|39694.5|39544.5|33
1623653710000|2021-06-14 06:55:10|39704.5|39554.5|39703.5|39553.5|39704.6|39554.6|39702.6|39552.6|29
1623653720000|2021-06-14 06:55:20|39702.6|39552.6|39678.9|39528.9|39702.6|39552.6|39675.3|39525.3|33
1623653730000|2021-06-14 06:55:30|39678|39528|39679|39529|39697.3|39547.3|39677|39527|23
1623653740000|2021-06-14 06:55:40|39678.8|39528.8|39687.2|39537.2|39688.6|39538.6|39673.5|39523.5|29
1623653750000|2021-06-14 06:55:50|39686.2|39536.2|39658.9|39508.9|39688.7|39538.7|39658.9|39508.9|31
1623653760000|2021-06-14 06:56:00|39660.9|39510.9|39651.2|39501.2|39666.3|39516.3|39644.4|39494.4|35
1623653770000|2021-06-14 06:56:10|39649.1|39499.1|39650.2|39500.2|39652.6|39502.6|39644.7|39494.7|33
1623653780000|2021-06-14 06:56:20|39645.1|39495.1|39643.7|39493.7|39647.5|39497.5|39641.1|39491.1|25
1623653790000|2021-06-14 06:56:30|39645.2|39495.2|39645.5|39495.5|39657.8|39507.8|39643.4|39493.4|30
1623653800000|2021-06-14 06:56:40|39646|39496|39642.9|39492.9|39653.1|39503.1|39642.9|39492.9|31
1623653810000|2021-06-14 06:56:50|39642.8|39492.8|39637.2|39487.2|39642.8|39492.8|39633|39483|31
1623653820000|2021-06-14 06:57:00|39637.3|39487.3|39647.9|39497.9|39652.9|39502.9|39636|39486|31
1623653830000|2021-06-14 06:57:10|39651.4|39501.4|39650.9|39500.9|39664.7|39514.7|39640.5|39490.5|32
1623653840000|2021-06-14 06:57:20|39648|39498|39661|39511|39661|39511|39643.2|39493.2|35
1623653850000|2021-06-14 06:57:30|39661.7|39511.7|39648.5|39498.5|39661.7|39511.7|39648.4|39498.4|26
1623653860000|2021-06-14 06:57:40|39650.9|39500.9|39657.5|39507.5|39657.5|39507.5|39649.3|39499.3|22
1623653870000|2021-06-14 06:57:50|39659.6|39509.6|39656.4|39506.4|39666.4|39516.4|39653.6|39503.6|30
1623653880000|2021-06-14 06:58:00|39655.5|39505.5|39654.1|39504.1|39660.1|39510.1|39654.1|39504.1|26
1623653890000|2021-06-14 06:58:10|39651.1|39501.1|39652|39502|39654|39504|39650.1|39500.1|28
1623653900000|2021-06-14 06:58:20|39653|39503|39648|39498|39653|39503|39648|39498|8
1623653910000|2021-06-14 06:58:30|39647.2|39497.2|39656.2|39506.2|39656.2|39506.2|39640.6|39490.6|34
1623653920000|2021-06-14 06:58:40|39657.6|39507.6|39658.2|39508.2|39661.7|39511.7|39657.5|39507.5|24
1623653930000|2021-06-14 06:58:50|39659.1|39509.1|39679.5|39529.5|39679.5|39529.5|39659.1|39509.1|20
1623653940000|2021-06-14 06:59:00|39676.8|39526.8|39681.5|39531.5|39681.5|39531.5|39666|39516|34
1623653950000|2021-06-14 06:59:10|39682.9|39532.9|39671.5|39521.5|39683.2|39533.2|39670.8|39520.8|25
1623653960000|2021-06-14 06:59:20|39670.9|39520.9|39683.8|39533.8|39684.9|39534.9|39670.9|39520.9|20
1623653970000|2021-06-14 06:59:30|39684.1|39534.1|39667.3|39517.3|39685.7|39535.7|39667.3|39517.3|27
1623653980000|2021-06-14 06:59:40|39667.5|39517.5|39668.1|39518.1|39669.1|39519.1|39666.1|39516.1|27
1623653990000|2021-06-14 06:59:50|39668.2|39518.2|39678.6|39528.6|39678.8|39528.8|39668.2|39518.2|18
1623654000000|2021-06-14 07:00:00|39680.1|39530.1|39658.7|39508.7|39680.1|39530.1|39657.9|39507.9|32
1623654010000|2021-06-14 07:00:10|39658.8|39508.8|39651.3|39501.3|39660|39510|39646.2|39496.2|31
1623654020000|2021-06-14 07:00:20|39650.3|39500.3|39651.1|39501.1|39651.9|39501.9|39648.6|39498.6|30
1623654030000|2021-06-14 07:00:30|39650.7|39500.7|39644.4|39494.4|39651.6|39501.6|39643.5|39493.5|35
1623654040000|2021-06-14 07:00:40|39643.2|39493.2|39638.5|39488.5|39643.7|39493.7|39636.4|39486.4|23
1623654050000|2021-06-14 07:00:50|39636.9|39486.9|39633.5|39483.5|39638.5|39488.5|39633.3|39483.3|17
1623654060000|2021-06-14 07:01:00|39633.3|39483.3|39643.5|39493.5|39649.6|39499.6|39632.1|39482.1|32
1623654070000|2021-06-14 07:01:10|39644.6|39494.6|39643.4|39493.4|39647.5|39497.5|39643.3|39493.3|34
1623654080000|2021-06-14 07:01:20|39643.1|39493.1|39636.5|39486.5|39643.1|39493.1|39636.5|39486.5|10
1623654090000|2021-06-14 07:01:30|39631.8|39481.8|39629.7|39479.7|39637|39487|39629.7|39479.7|30
1623654100000|2021-06-14 07:01:40|39629.1|39479.1|39618.7|39468.7|39629.1|39479.1|39615.6|39465.6|36
1623654110000|2021-06-14 07:01:50|39617.9|39467.9|39612|39462|39622.2|39472.2|39611.3|39461.3|35
1623654120000|2021-06-14 07:02:00|39611.8|39461.8|39620.8|39470.8|39627.2|39477.2|39611.8|39461.8|30
1623654130000|2021-06-14 07:02:10|39623.3|39473.3|39627|39477|39639|39489|39623.1|39473.1|31
1623654140000|2021-06-14 07:02:20|39626.9|39476.9|39625.1|39475.1|39631.6|39481.6|39624.8|39474.8|30
1623654150000|2021-06-14 07:02:30|39625.7|39475.7|39619.1|39469.1|39625.7|39475.7|39617.1|39467.1|30
1623654160000|2021-06-14 07:02:40|39609|39459|39603.9|39453.9|39609|39459|39603.8|39453.8|28
1623654170000|2021-06-14 07:02:50|39604.2|39454.2|39604.6|39454.6|39606.3|39456.3|39601.5|39451.5|24
1623654180000|2021-06-14 07:03:00|39604.3|39454.3|39626.4|39476.4|39626.9|39476.9|39600.6|39450.6|27
1623654190000|2021-06-14 07:03:10|39626.8|39476.8|39625.9|39475.9|39626.9|39476.9|39624.5|39474.5|16
1623654200000|2021-06-14 07:03:20|39625.7|39475.7|39638.2|39488.2|39638.2|39488.2|39624.8|39474.8|21
1623654210000|2021-06-14 07:03:30|39639.9|39489.9|39619.1|39469.1|39639.9|39489.9|39619.1|39469.1|22
1623654220000|2021-06-14 07:03:40|39617.4|39467.4|39611.6|39461.6|39620.6|39470.6|39611.6|39461.6|24
1623654230000|2021-06-14 07:03:50|39610.6|39460.6|39611|39461|39613.5|39463.5|39607.4|39457.4|30
1623654240000|2021-06-14 07:04:00|39608.7|39458.7|39612.3|39462.3|39617.5|39467.5|39608.7|39458.7|29
1623654250000|2021-06-14 07:04:10|39612.4|39462.4|39602.9|39452.9|39616.1|39466.1|39601.2|39451.2|34
1623654260000|2021-06-14 07:04:20|39601.3|39451.3|39632.9|39482.9|39643|39493|39601.3|39451.3|38
1623654270000|2021-06-14 07:04:30|39632.5|39482.5|39624.2|39474.2|39637.5|39487.5|39623.8|39473.8|34
1623654280000|2021-06-14 07:04:40|39626.5|39476.5|39612.1|39462.1|39626.7|39476.7|39611.8|39461.8|30
1623654290000|2021-06-14 07:04:50|39611.8|39461.8|39632.7|39482.7|39633.3|39483.3|39611.7|39461.7|32
1623654300000|2021-06-14 07:05:00|39633|39483|39630.8|39480.8|39636.7|39486.7|39627.2|39477.2|30
1623654310000|2021-06-14 07:05:10|39631.6|39481.6|39646.4|39496.4|39646.6|39496.6|39630.8|39480.8|25
1623654320000|2021-06-14 07:05:20|39646|39496|39644.6|39494.6|39646|39496|39641|39491|24
1623654330000|2021-06-14 07:05:30|39646.6|39496.6|39661.3|39511.3|39661.3|39511.3|39646.2|39496.2|26
1623654340000|2021-06-14 07:05:40|39661.2|39511.2|39661.8|39511.8|39662.4|39512.4|39660.8|39510.8|17
1623654350000|2021-06-14 07:05:50|39661.7|39511.7|39652.2|39502.2|39663.6|39513.6|39649.5|39499.5|23
1623654360000|2021-06-14 07:06:00|39654.7|39504.7|39654.2|39504.2|39657.3|39507.3|39652.8|39502.8|18
1623654370000|2021-06-14 07:06:10|39653.9|39503.9|39667.6|39517.6|39670.2|39520.2|39647.2|39497.2|28
1623654380000|2021-06-14 07:06:20|39667.5|39517.5|39663.4|39513.4|39667.5|39517.5|39659.7|39509.7|29
1623654390000|2021-06-14 07:06:30|39663.6|39513.6|39668.6|39518.6|39669.3|39519.3|39662.5|39512.5|24
1623654400000|2021-06-14 07:06:40|39668.7|39518.7|39670.6|39520.6|39673.6|39523.6|39665.9|39515.9|16
1623654410000|2021-06-14 07:06:50|39671|39521|39664.9|39514.9|39671.6|39521.6|39664.4|39514.4|24
1623654420000|2021-06-14 07:07:00|39666.5|39516.5|39635.7|39485.7|39666.5|39516.5|39635.7|39485.7|34
1623654430000|2021-06-14 07:07:10|39635.1|39485.1|39635.9|39485.9|39636.8|39486.8|39629.2|39479.2|31
1623654440000|2021-06-14 07:07:20|39634.5|39484.5|39629.3|39479.3|39635.7|39485.7|39621.2|39471.2|29
1623654450000|2021-06-14 07:07:30|39626.5|39476.5|39612.5|39462.5|39626.5|39476.5|39610.9|39460.9|22
1623654460000|2021-06-14 07:07:40|39613.9|39463.9|39611.6|39461.6|39621.7|39471.7|39606.2|39456.2|34
1623654470000|2021-06-14 07:07:50|39612.4|39462.4|39613|39463|39613.9|39463.9|39611.9|39461.9|25
1623654480000|2021-06-14 07:08:00|39612.9|39462.9|39607.8|39457.8|39613.6|39463.6|39607.3|39457.3|13
1623654490000|2021-06-14 07:08:10|39606.4|39456.4|39619.3|39469.3|39619.4|39469.4|39603.9|39453.9|30
1623654500000|2021-06-14 07:08:20|39620.6|39470.6|39603|39453|39623.8|39473.8|39603|39453|32
1623654510000|2021-06-14 07:08:30|39602.6|39452.6|39599.8|39449.8|39604.3|39454.3|39589.6|39439.6|26
1623654520000|2021-06-14 07:08:40|39594.4|39444.4|39589.6|39439.6|39598.1|39448.1|39589.2|39439.2|28
1623654530000|2021-06-14 07:08:50|39589.1|39439.1|39598.6|39448.6|39598.6|39448.6|39586.9|39436.9|32
1623654540000|2021-06-14 07:09:00|39603.1|39453.1|39588|39438|39616.1|39466.1|39587.7|39437.7|34
1623654550000|2021-06-14 07:09:10|39587.7|39437.7|39594|39444|39594|39444|39587.3|39437.3|34
1623654560000|2021-06-14 07:09:20|39596.7|39446.7|39608.9|39458.9|39610.4|39460.4|39594.2|39444.2|38
1623654570000|2021-06-14 07:09:30|39609|39459|39593.1|39443.1|39610.6|39460.6|39592.6|39442.6|34
1623654580000|2021-06-14 07:09:40|39593.4|39443.4|39596|39446|39596.7|39446.7|39593.2|39443.2|34
1623654590000|2021-06-14 07:09:50|39595.4|39445.4|39592.8|39442.8|39596.3|39446.3|39591.1|39441.1|31
1623654600000|2021-06-14 07:10:00|39596.1|39446.1|39588.2|39438.2|39596.1|39446.1|39588.2|39438.2|30
1623654610000|2021-06-14 07:10:10|39588.3|39438.3|39590.6|39440.6|39591.1|39441.1|39588.3|39438.3|17
1623654620000|2021-06-14 07:10:20|39590.8|39440.8|39606.4|39456.4|39606.4|39456.4|39590.8|39440.8|23
1623654630000|2021-06-14 07:10:30|39607|39457|39600.8|39450.8|39607.6|39457.6|39599.9|39449.9|29
1623654640000|2021-06-14 07:10:40|39600.3|39450.3|39598.6|39448.6|39605|39455|39592|39442|30
1623654650000|2021-06-14 07:10:50|39598.5|39448.5|39600.1|39450.1|39600.4|39450.4|39598.2|39448.2|13
1623654660000|2021-06-14 07:11:00|39599.7|39449.7|39596.8|39446.8|39601|39451|39596.8|39446.8|36
1623654670000|2021-06-14 07:11:10|39593.5|39443.5|39602.5|39452.5|39605.7|39455.7|39588|39438|30
1623654680000|2021-06-14 07:11:20|39603.2|39453.2|39597.7|39447.7|39604.5|39454.5|39596.5|39446.5|33
1623654690000|2021-06-14 07:11:30|39597.8|39447.8|39617.7|39467.7|39617.8|39467.8|39597.8|39447.8|31
1623654700000|2021-06-14 07:11:40|39617.6|39467.6|39600.1|39450.1|39617.6|39467.6|39598.9|39448.9|34
1623654710000|2021-06-14 07:11:50|39600.3|39450.3|39591.4|39441.4|39601.3|39451.3|39590.6|39440.6|24
1623654720000|2021-06-14 07:12:00|39594.6|39444.6|39592.4|39442.4|39595.2|39445.2|39588.4|39438.4|34
1623654730000|2021-06-14 07:12:10|39593.3|39443.3|39589.8|39439.8|39603.8|39453.8|39589.8|39439.8|32
1623654740000|2021-06-14 07:12:20|39590.3|39440.3|39586.7|39436.7|39590.3|39440.3|39585.3|39435.3|27
1623654750000|2021-06-14 07:12:30|39587|39437|39580.8|39430.8|39587|39437|39579.3|39429.3|29
1623654760000|2021-06-14 07:12:40|39583.5|39433.5|39585.5|39435.5|39585.9|39435.9|39582|39432|30
1623654770000|2021-06-14 07:12:50|39584.4|39434.4|39584.1|39434.1|39591.4|39441.4|39583.5|39433.5|24
1623654780000|2021-06-14 07:13:00|39582.3|39432.3|39574.9|39424.9|39582.6|39432.6|39572.9|39422.9|28
1623654790000|2021-06-14 07:13:10|39575|39425|39573|39423|39576|39426|39570.9|39420.9|28
1623654800000|2021-06-14 07:13:20|39571.7|39421.7|39594|39444|39594|39444|39569.9|39419.9|33
1623654810000|2021-06-14 07:13:30|39594.6|39444.6|39588.8|39438.8|39594.6|39444.6|39587.7|39437.7|21
1623654820000|2021-06-14 07:13:40|39588.1|39438.1|39582.8|39432.8|39591.1|39441.1|39581.8|39431.8|20
1623654830000|2021-06-14 07:13:50|39582.3|39432.3|39576.3|39426.3|39582.3|39432.3|39576|39426|23
1623654840000|2021-06-14 07:14:00|39574.8|39424.8|39582.8|39432.8|39586.9|39436.9|39574.8|39424.8|27
1623654850000|2021-06-14 07:14:10|39582.5|39432.5|39583.3|39433.3|39585.2|39435.2|39582.1|39432.1|24
1623654860000|2021-06-14 07:14:20|39583.7|39433.7|39584.8|39434.8|39585|39435|39583.3|39433.3|10
1623654870000|2021-06-14 07:14:30|39584.7|39434.7|39584.8|39434.8|39585.7|39435.7|39584.4|39434.4|13
1623654880000|2021-06-14 07:14:40|39584.9|39434.9|39585.2|39435.2|39585.5|39435.5|39584.5|39434.5|14
1623654890000|2021-06-14 07:14:50|39584.9|39434.9|39583.5|39433.5|39585.5|39435.5|39583|39433|17
1623654900000|2021-06-14 07:15:00|39583.3|39433.3|39583.9|39433.9|39588.8|39438.8|39583.3|39433.3|16
1623654910000|2021-06-14 07:15:10|39584.2|39434.2|39584.4|39434.4|39588|39438|39584.2|39434.2|12
1623654920000|2021-06-14 07:15:20|39584.3|39434.3|39584.7|39434.7|39586.7|39436.7|39583.8|39433.8|12
1623654930000|2021-06-14 07:15:30|39584.4|39434.4|39583.3|39433.3|39585.5|39435.5|39583.3|39433.3|18
1623654940000|2021-06-14 07:15:40|39582.5|39432.5|39577.2|39427.2|39583.3|39433.3|39577.2|39427.2|14
1623654950000|2021-06-14 07:15:50|39576.8|39426.8|39576.1|39426.1|39577.9|39427.9|39576.1|39426.1|24
1623654960000|2021-06-14 07:16:00|39576.2|39426.2|39571.5|39421.5|39576.2|39426.2|39570.6|39420.6|16
1623654970000|2021-06-14 07:16:10|39569.8|39419.8|39571.7|39421.7|39571.7|39421.7|39567.4|39417.4|19
1623654980000|2021-06-14 07:16:20|39571.9|39421.9|39568.9|39418.9|39573.8|39423.8|39568.9|39418.9|11
1623654990000|2021-06-14 07:16:30|39568.7|39418.7|39571|39421|39571|39421|39568.3|39418.3|23
1623655000000|2021-06-14 07:16:40|39570.3|39420.3|39572.7|39422.7|39573.2|39423.2|39568.8|39418.8|18
1623655010000|2021-06-14 07:16:50|39574.9|39424.9|39581.5|39431.5|39584.9|39434.9|39574.9|39424.9|21
1623655020000|2021-06-14 07:17:00|39582.9|39432.9|39596.2|39446.2|39596.2|39446.2|39581.5|39431.5|21
1623655030000|2021-06-14 07:17:10|39599.5|39449.5|39599.9|39449.9|39601.8|39451.8|39597.7|39447.7|31
1623655040000|2021-06-14 07:17:20|39599.8|39449.8|39587.5|39437.5|39599.8|39449.8|39587.5|39437.5|23
1623655050000|2021-06-14 07:17:30|39592.4|39442.4|39587|39437|39594.9|39444.9|39585.3|39435.3|32
1623655060000|2021-06-14 07:17:40|39586.3|39436.3|39599.7|39449.7|39600.5|39450.5|39586.3|39436.3|34
1623655070000|2021-06-14 07:17:50|39599.8|39449.8|39601.6|39451.6|39603.1|39453.1|39599.8|39449.8|28
1623655080000|2021-06-14 07:18:00|39604.1|39454.1|39604|39454|39605.3|39455.3|39603|39453|19
1623655090000|2021-06-14 07:18:10|39604.1|39454.1|39598|39448|39605.8|39455.8|39597.6|39447.6|24
1623655100000|2021-06-14 07:18:20|39598.6|39448.6|39595.5|39445.5|39598.6|39448.6|39589.6|39439.6|29
1623655110000|2021-06-14 07:18:30|39596.5|39446.5|39586.8|39436.8|39596.5|39446.5|39586.8|39436.8|21
1623655120000|2021-06-14 07:18:40|39585.8|39435.8|39587.5|39437.5|39588.1|39438.1|39585|39435|20
1623655130000|2021-06-14 07:18:50|39587.7|39437.7|39589.2|39439.2|39589.6|39439.6|39586.1|39436.1|17
1623655140000|2021-06-14 07:19:00|39589.5|39439.5|39588.9|39438.9|39590.9|39440.9|39587.6|39437.6|17
1623655150000|2021-06-14 07:19:10|39589.9|39439.9|39598.8|39448.8|39598.8|39448.8|39589|39439|20
1623655160000|2021-06-14 07:19:20|39599.6|39449.6|39607.5|39457.5|39613.1|39463.1|39599.6|39449.6|32
1623655170000|2021-06-14 07:19:30|39607.4|39457.4|39642.7|39492.7|39643.7|39493.7|39607.4|39457.4|34
1623655180000|2021-06-14 07:19:40|39642.9|39492.9|39627.6|39477.6|39644.2|39494.2|39625.8|39475.8|35
1623655190000|2021-06-14 07:19:50|39625.5|39475.5|39639.1|39489.1|39640.9|39490.9|39625.4|39475.4|35
1623655200000|2021-06-14 07:20:00|39641.8|39491.8|39621.5|39471.5|39641.8|39491.8|39620.8|39470.8|27
1623655210000|2021-06-14 07:20:10|39621.6|39471.6|39627.3|39477.3|39632.1|39482.1|39621.6|39471.6|27
1623655220000|2021-06-14 07:20:20|39627.5|39477.5|39622.7|39472.7|39627.5|39477.5|39620.6|39470.6|15
1623655230000|2021-06-14 07:20:30|39623|39473|39622.3|39472.3|39628.9|39478.9|39622.3|39472.3|16
1623655240000|2021-06-14 07:20:40|39621.1|39471.1|39617.2|39467.2|39621.2|39471.2|39616.6|39466.6|12
1623655250000|2021-06-14 07:20:50|39618|39468|39613.4|39463.4|39619.6|39469.6|39612.8|39462.8|21
1623655260000|2021-06-14 07:21:00|39612.3|39462.3|39599.9|39449.9|39612.8|39462.8|39599.9|39449.9|23
1623655270000|2021-06-14 07:21:10|39599.2|39449.2|39598.6|39448.6|39600.1|39450.1|39598.4|39448.4|12
1623655280000|2021-06-14 07:21:20|39601.6|39451.6|39599.7|39449.7|39601.6|39451.6|39597.9|39447.9|23
1623655290000|2021-06-14 07:21:30|39599.9|39449.9|39601.2|39451.2|39603.2|39453.2|39596.7|39446.7|25
1623655300000|2021-06-14 07:21:40|39601.4|39451.4|39602.8|39452.8|39603.3|39453.3|39600.8|39450.8|27
1623655310000|2021-06-14 07:21:50|39603.1|39453.1|39601.8|39451.8|39614.5|39464.5|39601.8|39451.8|28
1623655320000|2021-06-14 07:22:00|39601.5|39451.5|39597.3|39447.3|39601.5|39451.5|39597.3|39447.3|19
1623655330000|2021-06-14 07:22:10|39597.2|39447.2|39602.8|39452.8|39602.8|39452.8|39593.9|39443.9|22
1623655340000|2021-06-14 07:22:20|39604|39454|39609.9|39459.9|39609.9|39459.9|39600.2|39450.2|27
1623655350000|2021-06-14 07:22:30|39610.3|39460.3|39607.2|39457.2|39610.3|39460.3|39607|39457|19
1623655360000|2021-06-14 07:22:40|39607.5|39457.5|39616.1|39466.1|39616.8|39466.8|39606.9|39456.9|25
1623655370000|2021-06-14 07:22:50|39617.2|39467.2|39614.6|39464.6|39618.3|39468.3|39614.6|39464.6|19
1623655380000|2021-06-14 07:23:00|39615|39465|39629.7|39479.7|39633.1|39483.1|39613.7|39463.7|19
1623655390000|2021-06-14 07:23:10|39630|39480|39621.7|39471.7|39633|39483|39619|39469|36
1623655400000|2021-06-14 07:23:20|39624.4|39474.4|39619.5|39469.5|39627.7|39477.7|39619.3|39469.3|25
1623655410000|2021-06-14 07:23:30|39619.6|39469.6|39618|39468|39621.6|39471.6|39618|39468|21
1623655420000|2021-06-14 07:23:40|39617.9|39467.9|39618.4|39468.4|39619.8|39469.8|39617.6|39467.6|16
1623655430000|2021-06-14 07:23:50|39619.1|39469.1|39620.4|39470.4|39621.3|39471.3|39618.4|39468.4|11
1623655440000|2021-06-14 07:24:00|39620|39470|39620.2|39470.2|39620.7|39470.7|39619.8|39469.8|10
1623655450000|2021-06-14 07:24:10|39620|39470|39619.3|39469.3|39620.3|39470.3|39619.3|39469.3|7
1623655460000|2021-06-14 07:24:20|39619.7|39469.7|39630.5|39480.5|39630.5|39480.5|39619.7|39469.7|11
1623655470000|2021-06-14 07:24:30|39630.6|39480.6|39639.2|39489.2|39639.9|39489.9|39630.6|39480.6|28
1623655480000|2021-06-14 07:24:40|39640|39490|39641.9|39491.9|39643.1|39493.1|39639.2|39489.2|30
1623655490000|2021-06-14 07:24:50|39641.1|39491.1|39643.7|39493.7|39643.7|39493.7|39639.3|39489.3|18
1623655500000|2021-06-14 07:25:00|39644|39494|39636.4|39486.4|39644.1|39494.1|39634.8|39484.8|20
1623655510000|2021-06-14 07:25:10|39636.3|39486.3|39635|39485|39636.3|39486.3|39634.7|39484.7|14
1623655520000|2021-06-14 07:25:20|39635.5|39485.5|39634.3|39484.3|39637.1|39487.1|39634.3|39484.3|17
1623655530000|2021-06-14 07:25:30|39636.1|39486.1|39636.1|39486.1|39638.1|39488.1|39634.7|39484.7|21
1623655540000|2021-06-14 07:25:40|39636.7|39486.7|39632.4|39482.4|39636.7|39486.7|39632.4|39482.4|22
1623655550000|2021-06-14 07:25:50|39632.5|39482.5|39627|39477|39632.5|39482.5|39627|39477|17
1623655560000|2021-06-14 07:26:00|39626.7|39476.7|39635.6|39485.6|39636|39486|39625.6|39475.6|19
1623655570000|2021-06-14 07:26:10|39636.1|39486.1|39635.2|39485.2|39636.8|39486.8|39635.2|39485.2|14
1623655580000|2021-06-14 07:26:20|39635|39485|39626.4|39476.4|39635.3|39485.3|39626.4|39476.4|25
1623655590000|2021-06-14 07:26:30|39629.7|39479.7|39629.3|39479.3|39630.8|39480.8|39628.2|39478.2|11
1623655600000|2021-06-14 07:26:40|39629.6|39479.6|39632.9|39482.9|39633|39483|39629.6|39479.6|20
1623655610000|2021-06-14 07:26:50|39632.6|39482.6|39635|39485|39636|39486|39631.2|39481.2|19
1623655620000|2021-06-14 07:27:00|39633.5|39483.5|39636.8|39486.8|39636.8|39486.8|39633.5|39483.5|11
1623655630000|2021-06-14 07:27:10|39637.8|39487.8|39642.6|39492.6|39646.6|39496.6|39637.8|39487.8|32
1623655640000|2021-06-14 07:27:20|39643.1|39493.1|39644.1|39494.1|39644.8|39494.8|39642.1|39492.1|15
1623655650000|2021-06-14 07:27:30|39645|39495|39643.9|39493.9|39645|39495|39643.9|39493.9|9
1623655660000|2021-06-14 07:27:40|39644.8|39494.8|39658|39508|39658|39508|39644.5|39494.5|18
1623655670000|2021-06-14 07:27:50|39659.6|39509.6|39662.4|39512.4|39665.8|39515.8|39659.6|39509.6|28
1623655680000|2021-06-14 07:28:00|39661.5|39511.5|39663.5|39513.5|39663.5|39513.5|39661.5|39511.5|21
1623655690000|2021-06-14 07:28:10|39664.6|39514.6|39668|39518|39668.5|39518.5|39663.7|39513.7|23
1623655700000|2021-06-14 07:28:20|39669.8|39519.8|39695.9|39545.9|39703.6|39553.6|39669.8|39519.8|35
1623655710000|2021-06-14 07:28:30|39696.7|39546.7|39723.6|39573.6|39723.6|39573.6|39696.7|39546.7|34
1623655720000|2021-06-14 07:28:40|39725|39575|39715.6|39565.6|39727|39577|39714.9|39564.9|26
1623655730000|2021-06-14 07:28:50|39716.2|39566.2|39694|39544|39717.1|39567.1|39693.8|39543.8|30
1623655740000|2021-06-14 07:29:00|39693.9|39543.9|39689|39539|39693.9|39543.9|39686.1|39536.1|29
1623655750000|2021-06-14 07:29:10|39688.4|39538.4|39699.9|39549.9|39701.5|39551.5|39687.6|39537.6|22
1623655760000|2021-06-14 07:29:20|39702.1|39552.1|39701.9|39551.9|39702.6|39552.6|39696|39546|25
1623655770000|2021-06-14 07:29:30|39701.6|39551.6|39705.3|39555.3|39705.9|39555.9|39701.6|39551.6|22
1623655780000|2021-06-14 07:29:40|39705.4|39555.4|39711.8|39561.8|39713.8|39563.8|39701|39551|33
1623655790000|2021-06-14 07:29:50|39712.3|39562.3|39705.4|39555.4|39713.3|39563.3|39705.4|39555.4|24
1623655800000|2021-06-14 07:30:00|39704.3|39554.3|39699.1|39549.1|39704.3|39554.3|39697.4|39547.4|26
1623655810000|2021-06-14 07:30:10|39699|39549|39711.5|39561.5|39711.7|39561.7|39698.5|39548.5|29
1623655820000|2021-06-14 07:30:20|39711.7|39561.7|39733.9|39583.9|39734.6|39584.6|39710.6|39560.6|27
1623655830000|2021-06-14 07:30:30|39734|39584|39733.5|39583.5|39738.8|39588.8|39726.1|39576.1|35
1623655840000|2021-06-14 07:30:40|39733.7|39583.7|39735.6|39585.6|39735.7|39585.7|39728.8|39578.8|32
1623655850000|2021-06-14 07:30:50|39735.5|39585.5|39732.3|39582.3|39735.5|39585.5|39729.2|39579.2|25
1623655860000|2021-06-14 07:31:00|39733.8|39583.8|39741.7|39591.7|39741.7|39591.7|39732.3|39582.3|9
1623655870000|2021-06-14 07:31:10|39741.6|39591.6|39747.2|39597.2|39748|39598|39740.4|39590.4|31
1623655880000|2021-06-14 07:31:20|39747.3|39597.3|39731.4|39581.4|39748.3|39598.3|39731.4|39581.4|32
1623655890000|2021-06-14 07:31:30|39730.5|39580.5|39719.9|39569.9|39730.5|39580.5|39719.2|39569.2|29
1623655900000|2021-06-14 07:31:40|39720|39570|39719.5|39569.5|39721.9|39571.9|39718.4|39568.4|29
1623655910000|2021-06-14 07:31:50|39719.6|39569.6|39708.7|39558.7|39720.7|39570.7|39708.7|39558.7|30
1623655920000|2021-06-14 07:32:00|39708.8|39558.8|39689.8|39539.8|39708.8|39558.8|39689.8|39539.8|30
1623655930000|2021-06-14 07:32:10|39691.9|39541.9|39716.2|39566.2|39716.2|39566.2|39687.1|39537.1|30
1623655940000|2021-06-14 07:32:20|39716.3|39566.3|39717.2|39567.2|39718.2|39568.2|39714.5|39564.5|25
1623655950000|2021-06-14 07:32:30|39717|39567|39708.7|39558.7|39717|39567|39708.7|39558.7|29
1623655960000|2021-06-14 07:32:40|39708.2|39558.2|39701.8|39551.8|39708.4|39558.4|39701.8|39551.8|30
1623655970000|2021-06-14 07:32:50|39702.5|39552.5|39697.2|39547.2|39703.1|39553.1|39697.2|39547.2|23
1623655980000|2021-06-14 07:33:00|39698.1|39548.1|39690.7|39540.7|39698.1|39548.1|39689.3|39539.3|24
1623655990000|2021-06-14 07:33:10|39690.8|39540.8|39690.2|39540.2|39691.4|39541.4|39689.9|39539.9|10
1623656000000|2021-06-14 07:33:20|39689.4|39539.4|39670.9|39520.9|39689.4|39539.4|39670.2|39520.2|19
1623656010000|2021-06-14 07:33:30|39670.8|39520.8|39653.8|39503.8|39670.8|39520.8|39653.8|39503.8|32
1623656020000|2021-06-14 07:33:40|39651.8|39501.8|39658.9|39508.9|39659.1|39509.1|39650.2|39500.2|34
1623656030000|2021-06-14 07:33:50|39659|39509|39650.8|39500.8|39665|39515|39650.8|39500.8|26
1623656040000|2021-06-14 07:34:00|39650|39500|39665.9|39515.9|39666.2|39516.2|39650|39500|28
1623656050000|2021-06-14 07:34:10|39665.8|39515.8|39651.6|39501.6|39665.9|39515.9|39650.6|39500.6|28
1623656060000|2021-06-14 07:34:20|39651.3|39501.3|39652.6|39502.6|39653.4|39503.4|39650.5|39500.5|20
1623656070000|2021-06-14 07:34:30|39651.5|39501.5|39646.2|39496.2|39651.5|39501.5|39643|39493|15
1623656080000|2021-06-14 07:34:40|39643.1|39493.1|39641.7|39491.7|39643.1|39493.1|39641.7|39491.7|13
1623656090000|2021-06-14 07:34:50|39641.3|39491.3|39671.5|39521.5|39671.5|39521.5|39638.6|39488.6|30
1623656100000|2021-06-14 07:35:00|39670.8|39520.8|39676.3|39526.3|39679.2|39529.2|39669.8|39519.8|28
1623656110000|2021-06-14 07:35:10|39676.6|39526.6|39691.7|39541.7|39691.7|39541.7|39676.6|39526.6|26
1623656120000|2021-06-14 07:35:20|39691.8|39541.8|39690|39540|39695.5|39545.5|39689.8|39539.8|18
1623656130000|2021-06-14 07:35:30|39690.7|39540.7|39666.1|39516.1|39690.8|39540.8|39666.1|39516.1|31
1623656140000|2021-06-14 07:35:40|39670.4|39520.4|39666.5|39516.5|39671|39521|39662.1|39512.1|28
1623656150000|2021-06-14 07:35:50|39664.2|39514.2|39662.6|39512.6|39670|39520|39661.5|39511.5|26
1623656160000|2021-06-14 07:36:00|39666.3|39516.3|39668.3|39518.3|39669.8|39519.8|39663.3|39513.3|34
1623656170000|2021-06-14 07:36:10|39668.1|39518.1|39670.9|39520.9|39672.5|39522.5|39665.5|39515.5|28
1623656180000|2021-06-14 07:36:20|39675.8|39525.8|39668.9|39518.9|39680.3|39530.3|39668.7|39518.7|28
1623656190000|2021-06-14 07:36:30|39668.8|39518.8|39661.8|39511.8|39668.8|39518.8|39661.6|39511.6|29
1623656200000|2021-06-14 07:36:40|39662.3|39512.3|39663.4|39513.4|39663.7|39513.7|39660.7|39510.7|26
1623656210000|2021-06-14 07:36:50|39662.6|39512.6|39657.2|39507.2|39663.2|39513.2|39657.2|39507.2|32
1623656220000|2021-06-14 07:37:00|39656.5|39506.5|39652.8|39502.8|39659.1|39509.1|39652.3|39502.3|28
1623656230000|2021-06-14 07:37:10|39652|39502|39652.9|39502.9|39653.4|39503.4|39650.6|39500.6|20
1623656240000|2021-06-14 07:37:20|39653.3|39503.3|39651.6|39501.6|39657.1|39507.1|39650.5|39500.5|27
1623656250000|2021-06-14 07:37:30|39651.5|39501.5|39643.7|39493.7|39652.6|39502.6|39639.8|39489.8|24
1623656260000|2021-06-14 07:37:40|39645.4|39495.4|39652.8|39502.8|39653.3|39503.3|39645.4|39495.4|17
1623656270000|2021-06-14 07:37:50|39654|39504|39651.9|39501.9|39654|39504|39651.6|39501.6|13
1623656280000|2021-06-14 07:38:00|39651.7|39501.7|39654.9|39504.9|39654.9|39504.9|39651.7|39501.7|24
1623656290000|2021-06-14 07:38:10|39654.5|39504.5|39666.1|39516.1|39673.4|39523.4|39654.5|39504.5|34
1623656300000|2021-06-14 07:38:20|39666.2|39516.2|39668.7|39518.7|39668.8|39518.8|39663.6|39513.6|28
1623656310000|2021-06-14 07:38:30|39672|39522|39662.8|39512.8|39673.7|39523.7|39662.8|39512.8|34
1623656320000|2021-06-14 07:38:40|39662.7|39512.7|39653|39503|39662.7|39512.7|39650.4|39500.4|38
1623656330000|2021-06-14 07:38:50|39652.9|39502.9|39645.1|39495.1|39653.4|39503.4|39645.1|39495.1|34
1623656340000|2021-06-14 07:39:00|39645.4|39495.4|39648.2|39498.2|39651.9|39501.9|39645.4|39495.4|29
1623656350000|2021-06-14 07:39:10|39648.1|39498.1|39640.6|39490.6|39648.2|39498.2|39640.5|39490.5|27
1623656360000|2021-06-14 07:39:20|39640.9|39490.9|39642.3|39492.3|39644.2|39494.2|39640.7|39490.7|25
1623656370000|2021-06-14 07:39:30|39642.6|39492.6|39642.8|39492.8|39644.3|39494.3|39642.1|39492.1|14
1623656380000|2021-06-14 07:39:40|39642.7|39492.7|39630.7|39480.7|39644.7|39494.7|39630.7|39480.7|32
1623656390000|2021-06-14 07:39:50|39630.2|39480.2|39630.8|39480.8|39630.8|39480.8|39629.1|39479.1|29
1623656400000|2021-06-14 07:40:00|39630|39480|39631.6|39481.6|39633.5|39483.5|39630|39480|31
1623656410000|2021-06-14 07:40:10|39631.7|39481.7|39624.3|39474.3|39633.1|39483.1|39624|39474|29
1623656420000|2021-06-14 07:40:20|39621.9|39471.9|39618.1|39468.1|39621.9|39471.9|39617.8|39467.8|28
1623656430000|2021-06-14 07:40:30|39617.5|39467.5|39617.3|39467.3|39618.1|39468.1|39617.1|39467.1|12
1623656440000|2021-06-14 07:40:40|39616.9|39466.9|39616.6|39466.6|39617.2|39467.2|39616.4|39466.4|11
1623656450000|2021-06-14 07:40:50|39617|39467|39641.1|39491.1|39647|39497|39616.6|39466.6|23
1623656460000|2021-06-14 07:41:00|39640.7|39490.7|39626|39476|39640.7|39490.7|39624.9|39474.9|30
1623656470000|2021-06-14 07:41:10|39625.9|39475.9|39627.4|39477.4|39627.4|39477.4|39623.1|39473.1|30
1623656480000|2021-06-14 07:41:20|39627.3|39477.3|39621|39471|39627.6|39477.6|39621|39471|11
1623656490000|2021-06-14 07:41:30|39619.6|39469.6|39622.1|39472.1|39625.4|39475.4|39618.9|39468.9|31
1623656500000|2021-06-14 07:41:40|39622|39472|39625.2|39475.2|39625.2|39475.2|39621.2|39471.2|23
1623656510000|2021-06-14 07:41:50|39625.1|39475.1|39624.9|39474.9|39625.4|39475.4|39624.9|39474.9|10
1623656520000|2021-06-14 07:42:00|39625|39475|39630.8|39480.8|39632.2|39482.2|39624.6|39474.6|21
1623656530000|2021-06-14 07:42:10|39630.1|39480.1|39632.9|39482.9|39632.9|39482.9|39629.8|39479.8|18
1623656540000|2021-06-14 07:42:20|39633.2|39483.2|39634.3|39484.3|39634.7|39484.7|39633.2|39483.2|8
1623656550000|2021-06-14 07:42:30|39633.9|39483.9|39641.6|39491.6|39641.6|39491.6|39633.5|39483.5|15
1623656560000|2021-06-14 07:42:40|39641.5|39491.5|39634.7|39484.7|39645.4|39495.4|39634.7|39484.7|29
1623656570000|2021-06-14 07:42:50|39633.4|39483.4|39633.8|39483.8|39633.8|39483.8|39630.2|39480.2|19
1623656580000|2021-06-14 07:43:00|39633.9|39483.9|39646.9|39496.9|39646.9|39496.9|39633.9|39483.9|26
1623656590000|2021-06-14 07:43:10|39649.1|39499.1|39645.4|39495.4|39650.7|39500.7|39645.4|39495.4|23
1623656600000|2021-06-14 07:43:20|39645.6|39495.6|39661.8|39511.8|39661.8|39511.8|39645.6|39495.6|27
1623656610000|2021-06-14 07:43:30|39661.2|39511.2|39662|39512|39662.1|39512.1|39660.4|39510.4|16
1623656620000|2021-06-14 07:43:40|39662.1|39512.1|39658.8|39508.8|39664.2|39514.2|39653.9|39503.9|20
1623656630000|2021-06-14 07:43:50|39659.1|39509.1|39666.6|39516.6|39670|39520|39659.1|39509.1|27
1623656640000|2021-06-14 07:44:00|39667.1|39517.1|39672.8|39522.8|39674.7|39524.7|39667|39517|28
1623656650000|2021-06-14 07:44:10|39672.9|39522.9|39684.6|39534.6|39684.6|39534.6|39672.9|39522.9|22
1623656660000|2021-06-14 07:44:20|39685.4|39535.4|39679.6|39529.6|39686.3|39536.3|39678.5|39528.5|19
1623656670000|2021-06-14 07:44:30|39680.3|39530.3|39676.1|39526.1|39680.3|39530.3|39674|39524|17
1623656680000|2021-06-14 07:44:40|39676.3|39526.3|39683.5|39533.5|39684|39534|39676.3|39526.3|22
1623656690000|2021-06-14 07:44:50|39682.7|39532.7|39686|39536|39689.1|39539.1|39682.5|39532.5|27
1623656700000|2021-06-14 07:45:00|39685.2|39535.2|39673.3|39523.3|39686.4|39536.4|39673.3|39523.3|22
1623656710000|2021-06-14 07:45:10|39672.9|39522.9|39678.1|39528.1|39679|39529|39670|39520|37
1623656720000|2021-06-14 07:45:20|39676.7|39526.7|39662.3|39512.3|39678.1|39528.1|39662.3|39512.3|27
1623656730000|2021-06-14 07:45:30|39659.5|39509.5|39645.6|39495.6|39659.5|39509.5|39645.4|39495.4|31
1623656740000|2021-06-14 07:45:40|39645.4|39495.4|39647.4|39497.4|39649.4|39499.4|39644.9|39494.9|20
1623656750000|2021-06-14 07:45:50|39649.4|39499.4|39648.4|39498.4|39649.4|39499.4|39646.6|39496.6|22
1623656760000|2021-06-14 07:46:00|39648.5|39498.5|39641|39491|39651.8|39501.8|39640.5|39490.5|32
1623656770000|2021-06-14 07:46:10|39641.2|39491.2|39636.7|39486.7|39641.2|39491.2|39636.6|39486.6|19
1623656780000|2021-06-14 07:46:20|39637.3|39487.3|39636.7|39486.7|39638.4|39488.4|39636.7|39486.7|6
1623656790000|2021-06-14 07:46:30|39637.3|39487.3|39637.6|39487.6|39638.3|39488.3|39637.1|39487.1|15
1623656800000|2021-06-14 07:46:40|39637.9|39487.9|39621.2|39471.2|39637.9|39487.9|39613.9|39463.9|19
1623656810000|2021-06-14 07:46:50|39620.8|39470.8|39631.2|39481.2|39635.5|39485.5|39620.7|39470.7|26
1623656820000|2021-06-14 07:47:00|39629|39479|39633.8|39483.8|39643.4|39493.4|39599|39449|36
1623656830000|2021-06-14 07:47:10|39637.1|39487.1|39629.3|39479.3|39638.1|39488.1|39629.3|39479.3|28
1623656840000|2021-06-14 07:47:20|39629.8|39479.8|39622.7|39472.7|39629.8|39479.8|39617.5|39467.5|29
1623656850000|2021-06-14 07:47:30|39619.8|39469.8|39614.9|39464.9|39620.9|39470.9|39614.9|39464.9|34
1623656860000|2021-06-14 07:47:40|39615.4|39465.4|39605.1|39455.1|39616.2|39466.2|39604.3|39454.3|32
1623656870000|2021-06-14 07:47:50|39603.7|39453.7|39601.3|39451.3|39605.1|39455.1|39599.1|39449.1|21
1623656880000|2021-06-14 07:48:00|39602.3|39452.3|39605.1|39455.1|39605.1|39455.1|39599|39449|27
1623656890000|2021-06-14 07:48:10|39604.7|39454.7|39615|39465|39619.9|39469.9|39604.7|39454.7|35
1623656900000|2021-06-14 07:48:20|39615.4|39465.4|39609.8|39459.8|39617.1|39467.1|39609|39459|18
1623656910000|2021-06-14 07:48:30|39608.6|39458.6|39601.7|39451.7|39610.6|39460.6|39601.7|39451.7|33
1623656920000|2021-06-14 07:48:40|39602.4|39452.4|39611.5|39461.5|39611.7|39461.7|39602.4|39452.4|32
1623656930000|2021-06-14 07:48:50|39611.1|39461.1|39605.9|39455.9|39611.1|39461.1|39605.9|39455.9|26
1623656940000|2021-06-14 07:49:00|39605.6|39455.6|39600.7|39450.7|39605.6|39455.6|39600.4|39450.4|16
1623656950000|2021-06-14 07:49:10|39600.6|39450.6|39598.3|39448.3|39600.6|39450.6|39597.6|39447.6|27
1623656960000|2021-06-14 07:49:20|39599.2|39449.2|39604.7|39454.7|39607.8|39457.8|39595.2|39445.2|33
1623656970000|2021-06-14 07:49:30|39604.6|39454.6|39601.9|39451.9|39605.1|39455.1|39601.4|39451.4|18
1623656980000|2021-06-14 07:49:40|39602.8|39452.8|39604.4|39454.4|39605.4|39455.4|39602.7|39452.7|23
1623656990000|2021-06-14 07:49:50|39603.8|39453.8|39617.5|39467.5|39619.8|39469.8|39603.8|39453.8|29
1623657000000|2021-06-14 07:50:00|39616.7|39466.7|39614.1|39464.1|39623|39473|39613.2|39463.2|26
1623657010000|2021-06-14 07:50:10|39613|39463|39610.2|39460.2|39613|39463|39607.7|39457.7|24
1623657020000|2021-06-14 07:50:20|39607.8|39457.8|39602.8|39452.8|39607.8|39457.8|39601.9|39451.9|23
1623657030000|2021-06-14 07:50:30|39602.3|39452.3|39600.9|39450.9|39603|39453|39600.7|39450.7|17
1623657040000|2021-06-14 07:50:40|39601|39451|39600|39450|39602.6|39452.6|39598|39448|15
1623657050000|2021-06-14 07:50:50|39599.9|39449.9|39600.7|39450.7|39601|39451|39599.9|39449.9|12
1623657060000|2021-06-14 07:51:00|39598.3|39448.3|39578.7|39428.7|39600.7|39450.7|39552.5|39402.5|37
1623657070000|2021-06-14 07:51:10|39578.8|39428.8|39596.6|39446.6|39597.5|39447.5|39578.8|39428.8|28
1623657080000|2021-06-14 07:51:20|39596.8|39446.8|39576.4|39426.4|39597.5|39447.5|39576.4|39426.4|27
1623657090000|2021-06-14 07:51:30|39575.5|39425.5|39573.2|39423.2|39576|39426|39565.2|39415.2|34
1623657100000|2021-06-14 07:51:40|39572.8|39422.8|39589|39439|39591|39441|39568.6|39418.6|30
1623657110000|2021-06-14 07:51:50|39589.3|39439.3|39571.4|39421.4|39589.3|39439.3|39571|39421|25
1623657120000|2021-06-14 07:52:00|39571.5|39421.5|39571.2|39421.2|39572.1|39422.1|39567.4|39417.4|23
1623657130000|2021-06-14 07:52:10|39569.7|39419.7|39560.4|39410.4|39569.7|39419.7|39560.2|39410.2|23
1623657140000|2021-06-14 07:52:20|39560.6|39410.6|39556.7|39406.7|39562.1|39412.1|39556.7|39406.7|30
1623657150000|2021-06-14 07:52:30|39556.6|39406.6|39562|39412|39562|39412|39554.7|39404.7|30
1623657160000|2021-06-14 07:52:40|39560.3|39410.3|39560|39410|39564.3|39414.3|39560|39410|27
1623657170000|2021-06-14 07:52:50|39559.1|39409.1|39568.8|39418.8|39568.8|39418.8|39559.1|39409.1|28
1623657180000|2021-06-14 07:53:00|39569.3|39419.3|39570.1|39420.1|39574.4|39424.4|39569.3|39419.3|25
1623657190000|2021-06-14 07:53:10|39569.9|39419.9|39573.5|39423.5|39573.5|39423.5|39564.4|39414.4|24
1623657200000|2021-06-14 07:53:20|39572|39422|39566.8|39416.8|39573.7|39423.7|39564.2|39414.2|24
1623657210000|2021-06-14 07:53:30|39569|39419|39567.1|39417.1|39571.2|39421.2|39567.1|39417.1|16
1623657220000|2021-06-14 07:53:40|39567.2|39417.2|39575|39425|39575|39425|39566.5|39416.5|26
1623657230000|2021-06-14 07:53:50|39575.7|39425.7|39576.1|39426.1|39578.2|39428.2|39575.3|39425.3|24
1623657240000|2021-06-14 07:54:00|39575.9|39425.9|39584.8|39434.8|39585.7|39435.7|39574.4|39424.4|24
1623657250000|2021-06-14 07:54:10|39585.6|39435.6|39574.7|39424.7|39586|39436|39573.9|39423.9|25
1623657260000|2021-06-14 07:54:20|39573.8|39423.8|39573.4|39423.4|39574.6|39424.6|39572.9|39422.9|19
1623657270000|2021-06-14 07:54:30|39573.2|39423.2|39570.4|39420.4|39573.2|39423.2|39561.2|39411.2|31
1623657280000|2021-06-14 07:54:40|39571.4|39421.4|39571.8|39421.8|39574.8|39424.8|39571.3|39421.3|29
1623657290000|2021-06-14 07:54:50|39572.7|39422.7|39568.1|39418.1|39572.7|39422.7|39568.1|39418.1|32
1623657300000|2021-06-14 07:55:00|39569.3|39419.3|39558.5|39408.5|39569.6|39419.6|39556.4|39406.4|28
1623657310000|2021-06-14 07:55:10|39557.8|39407.8|39558.8|39408.8|39559.6|39409.6|39557.1|39407.1|24
1623657320000|2021-06-14 07:55:20|39558.7|39408.7|39555.8|39405.8|39559.7|39409.7|39554.1|39404.1|10
1623657330000|2021-06-14 07:55:30|39554.1|39404.1|39557.8|39407.8|39558.1|39408.1|39554.1|39404.1|18
1623657340000|2021-06-14 07:55:40|39557.6|39407.6|39556.7|39406.7|39559.1|39409.1|39554.5|39404.5|25
1623657350000|2021-06-14 07:55:50|39556.8|39406.8|39555.8|39405.8|39557.3|39407.3|39553.9|39403.9|22
1623657360000|2021-06-14 07:56:00|39556.7|39406.7|39547.3|39397.3|39556.7|39406.7|39547.3|39397.3|33
1623657370000|2021-06-14 07:56:10|39545.4|39395.4|39566.7|39416.7|39567.2|39417.2|39545.2|39395.2|32
1623657380000|2021-06-14 07:56:20|39567|39417|39586.3|39436.3|39586.3|39436.3|39567|39417|23
1623657390000|2021-06-14 07:56:30|39586.7|39436.7|39588.7|39438.7|39594.1|39444.1|39586.4|39436.4|34
1623657400000|2021-06-14 07:56:40|39588.2|39438.2|39591.3|39441.3|39591.3|39441.3|39588.2|39438.2|14
1623657410000|2021-06-14 07:56:50|39591.2|39441.2|39591|39441|39591.9|39441.9|39589.8|39439.8|24
1623657420000|2021-06-14 07:57:00|39590.9|39440.9|39610.9|39460.9|39613.8|39463.8|39589.3|39439.3|28
1623657430000|2021-06-14 07:57:10|39610.8|39460.8|39603.1|39453.1|39610.8|39460.8|39596.9|39446.9|36
1623657440000|2021-06-14 07:57:20|39603.9|39453.9|39592.5|39442.5|39605|39455|39591|39441|31
1623657450000|2021-06-14 07:57:30|39592.1|39442.1|39591.1|39441.1|39592.6|39442.6|39590.4|39440.4|15
1623657460000|2021-06-14 07:57:40|39591.5|39441.5|39592.6|39442.6|39593.7|39443.7|39591.5|39441.5|13
1623657470000|2021-06-14 07:57:50|39593.2|39443.2|39593.1|39443.1|39594.5|39444.5|39591.9|39441.9|17
1623657480000|2021-06-14 07:58:00|39593.4|39443.4|39612.6|39462.6|39620.4|39470.4|39593.2|39443.2|33
1623657490000|2021-06-14 07:58:10|39612|39462|39624.3|39474.3|39624.3|39474.3|39612|39462|30
1623657500000|2021-06-14 07:58:20|39624.4|39474.4|39628.7|39478.7|39629.1|39479.1|39624.4|39474.4|32
1623657510000|2021-06-14 07:58:30|39628.8|39478.8|39632.8|39482.8|39633.3|39483.3|39628.4|39478.4|18
1623657520000|2021-06-14 07:58:40|39633.4|39483.4|39622.2|39472.2|39633.4|39483.4|39618.4|39468.4|35
1623657530000|2021-06-14 07:58:50|39621.3|39471.3|39622.4|39472.4|39623.8|39473.8|39621.3|39471.3|28
1623657540000|2021-06-14 07:59:00|39621.9|39471.9|39621.5|39471.5|39625.1|39475.1|39620.5|39470.5|31
1623657550000|2021-06-14 07:59:10|39622.6|39472.6|39625.1|39475.1|39625.5|39475.5|39622.6|39472.6|32
1623657560000|2021-06-14 07:59:20|39624.4|39474.4|39638.3|39488.3|39641.5|39491.5|39623.7|39473.7|30
1623657570000|2021-06-14 07:59:30|39638.7|39488.7|39635.4|39485.4|39638.8|39488.8|39634.4|39484.4|25
1623657580000|2021-06-14 07:59:40|39635.6|39485.6|39633.7|39483.7|39635.8|39485.8|39631.6|39481.6|17
1623657590000|2021-06-14 07:59:50|39634|39484|39634.3|39484.3|39634.4|39484.4|39633.8|39483.8|11
1623657600000|2021-06-14 08:00:00|39634.4|39484.4|39633.3|39483.3|39636.2|39486.2|39629.8|39479.8|20
1623657610000|2021-06-14 08:00:10|39632.1|39482.1|39637|39487|39637.8|39487.8|39632.1|39482.1|20
1623657620000|2021-06-14 08:00:20|39637.2|39487.2|39641.7|39491.7|39641.7|39491.7|39637.2|39487.2|21
1623657630000|2021-06-14 08:00:30|39640.9|39490.9|39642.7|39492.7|39644.4|39494.4|39640|39490|28
1623657640000|2021-06-14 08:00:40|39642.9|39492.9|39663.5|39513.5|39663.7|39513.7|39642.7|39492.7|34
1623657650000|2021-06-14 08:00:50|39662.1|39512.1|39671.7|39521.7|39671.7|39521.7|39661.2|39511.2|33
1623657660000|2021-06-14 08:01:00|39671.2|39521.2|39681.9|39531.9|39681.9|39531.9|39671.2|39521.2|31
1623657670000|2021-06-14 08:01:10|39682.8|39532.8|39686.6|39536.6|39702.8|39552.8|39682.8|39532.8|33
1623657680000|2021-06-14 08:01:20|39685.4|39535.4|39675.6|39525.6|39690.6|39540.6|39675.6|39525.6|29
1623657690000|2021-06-14 08:01:30|39675.7|39525.7|39671.6|39521.6|39682|39532|39670.2|39520.2|31
1623657700000|2021-06-14 08:01:40|39670.3|39520.3|39637.3|39487.3|39670.3|39520.3|39637.3|39487.3|27
1623657710000|2021-06-14 08:01:50|39638.4|39488.4|39614.2|39464.2|39639.9|39489.9|39614.2|39464.2|36
1623657720000|2021-06-14 08:02:00|39612.3|39462.3|39542.2|39392.2|39616.4|39466.4|39522.6|39372.6|38
1623657730000|2021-06-14 08:02:10|39541.1|39391.1|39462.7|39312.7|39602.4|39452.4|39454|39304|38
1623657740000|2021-06-14 08:02:20|39472.2|39322.2|39474.4|39324.4|39551.8|39401.8|39464.9|39314.9|38
1623657750000|2021-06-14 08:02:30|39476.5|39326.5|39473.6|39323.6|39487.9|39337.9|39473.3|39323.3|36
1623657760000|2021-06-14 08:02:40|39471.7|39321.7|39464.7|39314.7|39481.6|39331.6|39463|39313|38
1623657770000|2021-06-14 08:02:50|39466.4|39316.4|39450.1|39300.1|39470.2|39320.2|39450.1|39300.1|36
1623657780000|2021-06-14 08:03:00|39450.3|39300.3|39470.4|39320.4|39473.5|39323.5|39443.2|39293.2|34
1623657790000|2021-06-14 08:03:10|39469.7|39319.7|39465.4|39315.4|39482.5|39332.5|39464.5|39314.5|39
1623657800000|2021-06-14 08:03:20|39467.1|39317.1|39464.3|39314.3|39478.8|39328.8|39464|39314|38
1623657810000|2021-06-14 08:03:30|39461.6|39311.6|39471.6|39321.6|39476.3|39326.3|39461.1|39311.1|34
1623657820000|2021-06-14 08:03:40|39472.8|39322.8|39400.7|39250.7|39473.7|39323.7|39394.8|39244.8|38
1623657830000|2021-06-14 08:03:50|39399.7|39249.7|39374.2|39224.2|39399.7|39249.7|39362.6|39212.6|40
1623657840000|2021-06-14 08:04:00|39378.7|39228.7|39381.8|39231.8|39386.9|39236.9|39378.5|39228.5|31
1623657850000|2021-06-14 08:04:10|39381.2|39231.2|39404.3|39254.3|39404.4|39254.4|39381.2|39231.2|37
1623657860000|2021-06-14 08:04:20|39405.1|39255.1|39417.6|39267.6|39417.6|39267.6|39404|39254|30
1623657870000|2021-06-14 08:04:30|39416.9|39266.9|39429.9|39279.9|39429.9|39279.9|39410.6|39260.6|31
1623657880000|2021-06-14 08:04:40|39429.8|39279.8|39430.9|39280.9|39447.3|39297.3|39429.1|39279.1|29
1623657890000|2021-06-14 08:04:50|39431.1|39281.1|39419.5|39269.5|39431.1|39281.1|39413.8|39263.8|37
1623657900000|2021-06-14 08:05:00|39418.7|39268.7|39398.1|39248.1|39423.7|39273.7|39398.1|39248.1|35
1623657910000|2021-06-14 08:05:10|39398.7|39248.7|39428.8|39278.8|39428.8|39278.8|39398.7|39248.7|34
1623657920000|2021-06-14 08:05:20|39432.9|39282.9|39443.7|39293.7|39445.8|39295.8|39430.3|39280.3|35
1623657930000|2021-06-14 08:05:30|39443.6|39293.6|39449.1|39299.1|39449.4|39299.4|39443.6|39293.6|28
1623657940000|2021-06-14 08:05:40|39447.8|39297.8|39446.8|39296.8|39453.5|39303.5|39432.1|39282.1|36
1623657950000|2021-06-14 08:05:50|39446.7|39296.7|39431.6|39281.6|39446.8|39296.8|39431.3|39281.3|28
1623657960000|2021-06-14 08:06:00|39429.2|39279.2|39415.2|39265.2|39432.1|39282.1|39415|39265|31
1623657970000|2021-06-14 08:06:10|39414.7|39264.7|39397|39247|39415.1|39265.1|39397|39247|24
1623657980000|2021-06-14 08:06:20|39397.7|39247.7|39411.4|39261.4|39411.4|39261.4|39397.7|39247.7|31
1623657990000|2021-06-14 08:06:30|39410.4|39260.4|39391.9|39241.9|39412.1|39262.1|39384.5|39234.5|34
1623658000000|2021-06-14 08:06:40|39388.5|39238.5|39389.9|39239.9|39395.3|39245.3|39387.6|39237.6|29
1623658010000|2021-06-14 08:06:50|39389.5|39239.5|39382|39232|39390.4|39240.4|39379.6|39229.6|20
1623658020000|2021-06-14 08:07:00|39382.6|39232.6|39392|39242|39395.3|39245.3|39380.3|39230.3|34
1623658030000|2021-06-14 08:07:10|39391.9|39241.9|39397.6|39247.6|39399.1|39249.1|39389.1|39239.1|27
1623658040000|2021-06-14 08:07:20|39395.3|39245.3|39413.3|39263.3|39413.3|39263.3|39395.3|39245.3|36
1623658050000|2021-06-14 08:07:30|39412.8|39262.8|39402.8|39252.8|39413.8|39263.8|39402.8|39252.8|31
1623658060000|2021-06-14 08:07:40|39402|39252|39406|39256|39406.5|39256.5|39402|39252|13
1623658070000|2021-06-14 08:07:50|39399.6|39249.6|39386.3|39236.3|39399.6|39249.6|39380.7|39230.7|35
1623658080000|2021-06-14 08:08:00|39387.1|39237.1|39397.1|39247.1|39397.1|39247.1|39386.1|39236.1|32
1623658090000|2021-06-14 08:08:10|39396.5|39246.5|39396.6|39246.6|39396.8|39246.8|39395.2|39245.2|7
1623658100000|2021-06-14 08:08:20|39396.9|39246.9|39392.3|39242.3|39397.8|39247.8|39390.9|39240.9|23
1623658110000|2021-06-14 08:08:30|39393.9|39243.9|39392.5|39242.5|39395.7|39245.7|39392.2|39242.2|14
1623658120000|2021-06-14 08:08:40|39392.7|39242.7|39394|39244|39400.6|39250.6|39392.1|39242.1|28
1623658130000|2021-06-14 08:08:50|39394.2|39244.2|39392.2|39242.2|39399.7|39249.7|39392.2|39242.2|22
1623658140000|2021-06-14 08:09:00|39390.6|39240.6|39389|39239|39393|39243|39388.6|39238.6|12
1623658150000|2021-06-14 08:09:10|39391.5|39241.5|39390.4|39240.4|39393.5|39243.5|39388.6|39238.6|14
1623658160000|2021-06-14 08:09:20|39393.9|39243.9|39397.8|39247.8|39398.1|39248.1|39390.4|39240.4|13
1623658170000|2021-06-14 08:09:30|39397.7|39247.7|39392.9|39242.9|39401.3|39251.3|39392.9|39242.9|10
1623658180000|2021-06-14 08:09:40|39392.3|39242.3|39390.4|39240.4|39395.2|39245.2|39385.1|39235.1|23
1623658190000|2021-06-14 08:09:50|39395|39245|39394.8|39244.8|39395.2|39245.2|39388.6|39238.6|20
1623658200000|2021-06-14 08:10:00|39395.1|39245.1|39398.2|39248.2|39398.4|39248.4|39393.9|39243.9|12
1623658210000|2021-06-14 08:10:10|39397|39247|39396.5|39246.5|39399.3|39249.3|39395.1|39245.1|14
1623658220000|2021-06-14 08:10:20|39396.9|39246.9|39396.6|39246.6|39398.4|39248.4|39396.4|39246.4|10
1623658230000|2021-06-14 08:10:30|39396.4|39246.4|39402|39252|39402.1|39252.1|39396.4|39246.4|13
1623658240000|2021-06-14 08:10:40|39404.7|39254.7|39416.9|39266.9|39418.9|39268.9|39404.7|39254.7|20
1623658250000|2021-06-14 08:10:50|39417|39267|39417|39267|39426.5|39276.5|39413.2|39263.2|33
1623658260000|2021-06-14 08:11:00|39417.3|39267.3|39389.2|39239.2|39417.3|39267.3|39387.3|39237.3|27
1623658270000|2021-06-14 08:11:10|39389.1|39239.1|39389.4|39239.4|39391.1|39241.1|39389.1|39239.1|19
1623658280000|2021-06-14 08:11:20|39390.2|39240.2|39392.1|39242.1|39392.6|39242.6|39389.5|39239.5|23
1623658290000|2021-06-14 08:11:30|39392|39242|39384.9|39234.9|39392|39242|39384.9|39234.9|24
1623658300000|2021-06-14 08:11:40|39385.3|39235.3|39383|39233|39386.1|39236.1|39383|39233|15
1623658310000|2021-06-14 08:11:50|39382.3|39232.3|39375.5|39225.5|39382.9|39232.9|39369.8|39219.8|24
1623658320000|2021-06-14 08:12:00|39374.5|39224.5|39380|39230|39380.6|39230.6|39372.8|39222.8|16
1623658330000|2021-06-14 08:12:10|39380.1|39230.1|39383.3|39233.3|39390.8|39240.8|39378.9|39228.9|27
1623658340000|2021-06-14 08:12:20|39381.7|39231.7|39375.2|39225.2|39382.7|39232.7|39375.2|39225.2|12
1623658350000|2021-06-14 08:12:30|39373.5|39223.5|39367.3|39217.3|39374|39224|39367.3|39217.3|12
1623658360000|2021-06-14 08:12:40|39367.8|39217.8|39369.7|39219.7|39370.7|39220.7|39359.7|39209.7|28
1623658370000|2021-06-14 08:12:50|39369.5|39219.5|39359.7|39209.7|39369.7|39219.7|39359.7|39209.7|17
1623658380000|2021-06-14 08:13:00|39361.7|39211.7|39263.1|39113.1|39361.7|39211.7|39262.6|39112.6|25
1623658390000|2021-06-14 08:13:10|39269.6|39119.6|39234.6|39084.6|39269.6|39119.6|39214.4|39064.4|39
1623658400000|2021-06-14 08:13:20|39246.1|39096.1|39253.4|39103.4|39257.2|39107.2|39240|39090|40
1623658410000|2021-06-14 08:13:30|39245.7|39095.7|39248.6|39098.6|39269.6|39119.6|39245.1|39095.1|36
1623658420000|2021-06-14 08:13:40|39247.7|39097.7|39241.6|39091.6|39248|39098|39228.5|39078.5|34
1623658430000|2021-06-14 08:13:50|39240.9|39090.9|39250.2|39100.2|39252.4|39102.4|39233.6|39083.6|35
1623658440000|2021-06-14 08:14:00|39249.4|39099.4|39223.5|39073.5|39249.4|39099.4|39223.1|39073.1|29
1623658450000|2021-06-14 08:14:10|39225.8|39075.8|39243.2|39093.2|39256.9|39106.9|39225.8|39075.8|34
1623658460000|2021-06-14 08:14:20|39240.8|39090.8|39256.1|39106.1|39256.1|39106.1|39240.7|39090.7|24
1623658470000|2021-06-14 08:14:30|39256.2|39106.2|39266.8|39116.8|39268.6|39118.6|39254.9|39104.9|21
1623658480000|2021-06-14 08:14:40|39268|39118|39263.4|39113.4|39278.3|39128.3|39263.4|39113.4|29
1623658490000|2021-06-14 08:14:50|39262.5|39112.5|39231.3|39081.3|39264.1|39114.1|39230.6|39080.6|33
1623658500000|2021-06-14 08:15:00|39230.9|39080.9|39225.1|39075.1|39232|39082|39225.1|39075.1|22
1623658510000|2021-06-14 08:15:10|39222.7|39072.7|39215.3|39065.3|39222.9|39072.9|39213.5|39063.5|27
1623658520000|2021-06-14 08:15:20|39214.5|39064.5|39130.9|38980.9|39215.2|39065.2|39121.8|38971.8|39
1623658530000|2021-06-14 08:15:30|39143.4|38993.4|39168.1|39018.1|39184.6|39034.6|39142.2|38992.2|39
1623658540000|2021-06-14 08:15:40|39167.1|39017.1|39166.2|39016.2|39185|39035|39165.8|39015.8|27
1623658550000|2021-06-14 08:15:50|39165.4|39015.4|39151.2|39001.2|39167.7|39017.7|39150.7|39000.7|35
1623658560000|2021-06-14 08:16:00|39151|39001|39162.2|39012.2|39162.2|39012.2|39146.3|38996.3|32
1623658570000|2021-06-14 08:16:10|39165|39015|39192.8|39042.8|39192.8|39042.8|39163.1|39013.1|34
1623658580000|2021-06-14 08:16:20|39191.2|39041.2|39194.8|39044.8|39200.8|39050.8|39191.2|39041.2|30
1623658590000|2021-06-14 08:16:30|39195|39045|39199.3|39049.3|39199.3|39049.3|39195|39045|6
1623658600000|2021-06-14 08:16:40|39198.7|39048.7|39224.9|39074.9|39228.3|39078.3|39198.6|39048.6|26
1623658610000|2021-06-14 08:16:50|39225.5|39075.5|39258.5|39108.5|39258.5|39108.5|39224.8|39074.8|27
1623658620000|2021-06-14 08:17:00|39258.6|39108.6|39260.2|39110.2|39260.2|39110.2|39251.2|39101.2|17
1623658630000|2021-06-14 08:17:10|39258.9|39108.9|39296.2|39146.2|39296.2|39146.2|39251.8|39101.8|29
1623658640000|2021-06-14 08:17:20|39293.3|39143.3|39258.2|39108.2|39293.3|39143.3|39248.9|39098.9|38
1623658650000|2021-06-14 08:17:30|39259.6|39109.6|39267.4|39117.4|39267.4|39117.4|39247.7|39097.7|29
1623658660000|2021-06-14 08:17:40|39267.5|39117.5|39269.8|39119.8|39269.8|39119.8|39257.2|39107.2|25
1623658670000|2021-06-14 08:17:50|39271.2|39121.2|39270.4|39120.4|39274.8|39124.8|39268.1|39118.1|21
1623658680000|2021-06-14 08:18:00|39272.2|39122.2|39257.2|39107.2|39272.2|39122.2|39257.2|39107.2|24
1623658690000|2021-06-14 08:18:10|39258.2|39108.2|39255.2|39105.2|39258.3|39108.3|39252.9|39102.9|17
1623658700000|2021-06-14 08:18:20|39255.7|39105.7|39252.8|39102.8|39257.3|39107.3|39252.8|39102.8|12
1623658710000|2021-06-14 08:18:30|39255.1|39105.1|39253.1|39103.1|39257.3|39107.3|39252.8|39102.8|4
1623658720000|2021-06-14 08:18:40|39250.8|39100.8|39257.7|39107.7|39257.7|39107.7|39250.8|39100.8|16
1623658730000|2021-06-14 08:18:50|39259.1|39109.1|39257.6|39107.6|39261.4|39111.4|39254.4|39104.4|24
1623658740000|2021-06-14 08:19:00|39259.4|39109.4|39261.8|39111.8|39262|39112|39258.5|39108.5|28
1623658750000|2021-06-14 08:19:10|39261.2|39111.2|39260|39110|39262|39112|39260|39110|17
1623658760000|2021-06-14 08:19:20|39260.2|39110.2|39285.3|39135.3|39303.4|39153.4|39260.2|39110.2|32
1623658770000|2021-06-14 08:19:30|39284.7|39134.7|39286.8|39136.8|39286.8|39136.8|39282.4|39132.4|12
1623658780000|2021-06-14 08:19:40|39290.8|39140.8|39292.6|39142.6|39293.8|39143.8|39289.5|39139.5|12
1623658790000|2021-06-14 08:19:50|39292.4|39142.4|39292.4|39142.4|39292.6|39142.6|39290.9|39140.9|16
1623658800000|2021-06-14 08:20:00|39294.2|39144.2|39289.7|39139.7|39295.4|39145.4|39287.4|39137.4|23
1623658810000|2021-06-14 08:20:10|39288.7|39138.7|39301.7|39151.7|39302|39152|39288.7|39138.7|33
1623658820000|2021-06-14 08:20:20|39302.7|39152.7|39317|39167|39319.5|39169.5|39301.2|39151.2|31
1623658830000|2021-06-14 08:20:30|39319.5|39169.5|39320.4|39170.4|39324.9|39174.9|39316.1|39166.1|35
1623658840000|2021-06-14 08:20:40|39320.2|39170.2|39321.6|39171.6|39325.6|39175.6|39320.2|39170.2|28
1623658850000|2021-06-14 08:20:50|39322.2|39172.2|39322|39172|39326.3|39176.3|39320.6|39170.6|27
1623658860000|2021-06-14 08:21:00|39321.7|39171.7|39303.1|39153.1|39327.4|39177.4|39301.9|39151.9|33
1623658870000|2021-06-14 08:21:10|39298.9|39148.9|39297|39147|39322.1|39172.1|39280.3|39130.3|32
1623658880000|2021-06-14 08:21:20|39296.3|39146.3|39318.1|39168.1|39318.9|39168.9|39296.3|39146.3|28
1623658890000|2021-06-14 08:21:30|39317.7|39167.7|39316.9|39166.9|39320.3|39170.3|39310.6|39160.6|31
1623658900000|2021-06-14 08:21:40|39315.4|39165.4|39318.4|39168.4|39318.4|39168.4|39314.8|39164.8|27
1623658910000|2021-06-14 08:21:50|39319|39169|39325.6|39175.6|39326.9|39176.9|39318.9|39168.9|27
1623658920000|2021-06-14 08:22:00|39326.3|39176.3|39312.1|39162.1|39326.4|39176.4|39312.1|39162.1|35
1623658930000|2021-06-14 08:22:10|39310.9|39160.9|39297.4|39147.4|39313.7|39163.7|39285.6|39135.6|37
1623658940000|2021-06-14 08:22:20|39304.7|39154.7|39293.2|39143.2|39306|39156|39285.6|39135.6|25
1623658950000|2021-06-14 08:22:30|39292.8|39142.8|39294.7|39144.7|39298|39148|39291.3|39141.3|30
1623658960000|2021-06-14 08:22:40|39295.4|39145.4|39281.6|39131.6|39295.4|39145.4|39275.7|39125.7|35
1623658970000|2021-06-14 08:22:50|39283.4|39133.4|39284|39134|39286.8|39136.8|39283.4|39133.4|25
1623658980000|2021-06-14 08:23:00|39282.9|39132.9|39283.1|39133.1|39290.6|39140.6|39281.9|39131.9|27
1623658990000|2021-06-14 08:23:10|39283|39133|39274.5|39124.5|39283|39133|39274.5|39124.5|17
1623659000000|2021-06-14 08:23:20|39274.4|39124.4|39278|39128|39279.2|39129.2|39255.9|39105.9|36
1623659010000|2021-06-14 08:23:30|39277.9|39127.9|39279.8|39129.8|39285.5|39135.5|39275.4|39125.4|32
1623659020000|2021-06-14 08:23:40|39264.8|39114.8|39283.1|39133.1|39288.2|39138.2|39264.8|39114.8|34
1623659030000|2021-06-14 08:23:50|39281.7|39131.7|39272.8|39122.8|39281.7|39131.7|39269.4|39119.4|28
1623659040000|2021-06-14 08:24:00|39271.1|39121.1|39279.2|39129.2|39280.1|39130.1|39270.3|39120.3|34
1623659050000|2021-06-14 08:24:10|39278.7|39128.7|39274.8|39124.8|39278.7|39128.7|39274.2|39124.2|26
1623659060000|2021-06-14 08:24:20|39274.7|39124.7|39272.2|39122.2|39274.7|39124.7|39265.1|39115.1|31
1623659070000|2021-06-14 08:24:30|39272.9|39122.9|39275.3|39125.3|39277.6|39127.6|39269.3|39119.3|33
1623659080000|2021-06-14 08:24:40|39275.9|39125.9|39268.7|39118.7|39277.3|39127.3|39262.8|39112.8|30
1623659090000|2021-06-14 08:24:50|39268.6|39118.6|39266.7|39116.7|39269|39119|39264.8|39114.8|24
1623659100000|2021-06-14 08:25:00|39269.4|39119.4|39263.9|39113.9|39269.4|39119.4|39263.3|39113.3|25
1623659110000|2021-06-14 08:25:10|39263.8|39113.8|39271.3|39121.3|39274.2|39124.2|39263.8|39113.8|33
1623659120000|2021-06-14 08:25:20|39271.5|39121.5|39269.3|39119.3|39274.4|39124.4|39268.9|39118.9|26
1623659130000|2021-06-14 08:25:30|39268.1|39118.1|39272.4|39122.4|39275.6|39125.6|39268|39118|19
1623659140000|2021-06-14 08:25:40|39272.5|39122.5|39276.8|39126.8|39276.8|39126.8|39270.4|39120.4|23
1623659150000|2021-06-14 08:25:50|39277.9|39127.9|39282.1|39132.1|39282.1|39132.1|39275.3|39125.3|25
1623659160000|2021-06-14 08:26:00|39281.8|39131.8|39282.5|39132.5|39282.7|39132.7|39276.5|39126.5|31
1623659170000|2021-06-14 08:26:10|39282.6|39132.6|39281.5|39131.5|39290|39140|39279.2|39129.2|25
1623659180000|2021-06-14 08:26:20|39280.8|39130.8|39284.8|39134.8|39285.3|39135.3|39275.3|39125.3|32
1623659190000|2021-06-14 08:26:30|39285.2|39135.2|39271.8|39121.8|39285.3|39135.3|39266.6|39116.6|34
1623659200000|2021-06-14 08:26:40|39272.1|39122.1|39282|39132|39282.8|39132.8|39271.3|39121.3|36
1623659210000|2021-06-14 08:26:50|39281.8|39131.8|39282.8|39132.8|39283.3|39133.3|39279.7|39129.7|32
1623659220000|2021-06-14 08:27:00|39281.2|39131.2|39270.5|39120.5|39281.2|39131.2|39270.5|39120.5|27
1623659230000|2021-06-14 08:27:10|39268.2|39118.2|39273.6|39123.6|39273.6|39123.6|39265.7|39115.7|25
1623659240000|2021-06-14 08:27:20|39274.6|39124.6|39278.1|39128.1|39278.3|39128.3|39273.4|39123.4|24
1623659250000|2021-06-14 08:27:30|39277.1|39127.1|39276.5|39126.5|39278.8|39128.8|39275.6|39125.6|19
1623659260000|2021-06-14 08:27:40|39277.3|39127.3|39273.6|39123.6|39278.2|39128.2|39273.3|39123.3|25
1623659270000|2021-06-14 08:27:50|39274.2|39124.2|39265.7|39115.7|39274.9|39124.9|39263.5|39113.5|32
1623659280000|2021-06-14 08:28:00|39266.3|39116.3|39268.2|39118.2|39268.4|39118.4|39265.3|39115.3|29
1623659290000|2021-06-14 08:28:10|39268.1|39118.1|39273.7|39123.7|39274.5|39124.5|39266|39116|27
1623659300000|2021-06-14 08:28:20|39273.8|39123.8|39276.4|39126.4|39276.5|39126.5|39273.8|39123.8|23
1623659310000|2021-06-14 08:28:30|39276.1|39126.1|39277.9|39127.9|39280.4|39130.4|39275.5|39125.5|26
1623659320000|2021-06-14 08:28:40|39278.5|39128.5|39279|39129|39279.9|39129.9|39275.2|39125.2|22
1623659330000|2021-06-14 08:28:50|39279.5|39129.5|39273.8|39123.8|39284.2|39134.2|39273.8|39123.8|30
1623659340000|2021-06-14 08:29:00|39276|39126|39266.8|39116.8|39279.4|39129.4|39264.9|39114.9|22
1623659350000|2021-06-14 08:29:10|39260.7|39110.7|39264.1|39114.1|39266.8|39116.8|39258.7|39108.7|12
1623659360000|2021-06-14 08:29:20|39262.1|39112.1|39258.7|39108.7|39263.1|39113.1|39257.7|39107.7|23
1623659370000|2021-06-14 08:29:30|39258.3|39108.3|39272.1|39122.1|39273|39123|39258.3|39108.3|30
1623659380000|2021-06-14 08:29:40|39272.9|39122.9|39271.2|39121.2|39273.3|39123.3|39269|39119|34
1623659390000|2021-06-14 08:29:50|39270.2|39120.2|39270.2|39120.2|39272.7|39122.7|39267.9|39117.9|32
1623659400000|2021-06-14 08:30:00|39269.5|39119.5|39257.3|39107.3|39269.5|39119.5|39253.5|39103.5|26
1623659410000|2021-06-14 08:30:10|39257.4|39107.4|39256.1|39106.1|39261.4|39111.4|39254.6|39104.6|26
1623659420000|2021-06-14 08:30:20|39256.6|39106.6|39262.5|39112.5|39266.2|39116.2|39253.4|39103.4|21
1623659430000|2021-06-14 08:30:30|39263.6|39113.6|39276.4|39126.4|39277.2|39127.2|39255.7|39105.7|29
1623659440000|2021-06-14 08:30:40|39274.2|39124.2|39284.9|39134.9|39289|39139|39274.2|39124.2|31
1623659450000|2021-06-14 08:30:50|39284.7|39134.7|39294.3|39144.3|39294.3|39144.3|39284|39134|30
1623659460000|2021-06-14 08:31:00|39295.1|39145.1|39313|39163|39315.5|39165.5|39293|39143|35
1623659470000|2021-06-14 08:31:10|39312.7|39162.7|39324.2|39174.2|39330.9|39180.9|39303.2|39153.2|29
1623659480000|2021-06-14 08:31:20|39317.4|39167.4|39339.2|39189.2|39345.4|39195.4|39317.4|39167.4|32
1623659490000|2021-06-14 08:31:30|39339|39189|39340.9|39190.9|39349.7|39199.7|39338.6|39188.6|22
1623659500000|2021-06-14 08:31:40|39339.9|39189.9|39328.2|39178.2|39363.3|39213.3|39328.2|39178.2|31
1623659510000|2021-06-14 08:31:50|39332.8|39182.8|39337.4|39187.4|39341.9|39191.9|39328.7|39178.7|33
1623659520000|2021-06-14 08:32:00|39334.9|39184.9|39309.8|39159.8|39334.9|39184.9|39308.5|39158.5|29
1623659530000|2021-06-14 08:32:10|39308.2|39158.2|39315.8|39165.8|39323|39173|39308.2|39158.2|32
1623659540000|2021-06-14 08:32:20|39317.3|39167.3|39316.9|39166.9|39339.1|39189.1|39313.3|39163.3|34
1623659550000|2021-06-14 08:32:30|39317.7|39167.7|39322|39172|39324|39174|39317.7|39167.7|22
1623659560000|2021-06-14 08:32:40|39321.8|39171.8|39327.5|39177.5|39327.5|39177.5|39321.8|39171.8|16
1623659570000|2021-06-14 08:32:50|39327.7|39177.7|39332.6|39182.6|39344.3|39194.3|39327.4|39177.4|31
1623659580000|2021-06-14 08:33:00|39332.9|39182.9|39318|39168|39332.9|39182.9|39318|39168|26
1623659590000|2021-06-14 08:33:10|39318.9|39168.9|39346|39196|39346|39196|39318.8|39168.8|27
1623659600000|2021-06-14 08:33:20|39343.7|39193.7|39345.8|39195.8|39349.8|39199.8|39342.6|39192.6|26
1623659610000|2021-06-14 08:33:30|39345.9|39195.9|39355.7|39205.7|39355.7|39205.7|39345.8|39195.8|18
1623659620000|2021-06-14 08:33:40|39354.8|39204.8|39369|39219|39369.1|39219.1|39354.8|39204.8|25
1623659630000|2021-06-14 08:33:50|39368.8|39218.8|39367.5|39217.5|39369.4|39219.4|39367.5|39217.5|19
1623659640000|2021-06-14 08:34:00|39367.7|39217.7|39353.3|39203.3|39367.9|39217.9|39353.3|39203.3|22
1623659650000|2021-06-14 08:34:10|39354.5|39204.5|39352.4|39202.4|39358.7|39208.7|39351.5|39201.5|17
1623659660000|2021-06-14 08:34:20|39352.3|39202.3|39352.3|39202.3|39354.5|39204.5|39348.7|39198.7|28
1623659670000|2021-06-14 08:34:30|39354.5|39204.5|39363.7|39213.7|39364.7|39214.7|39353|39203|30
1623659680000|2021-06-14 08:34:40|39364.4|39214.4|39354.9|39204.9|39365.3|39215.3|39353.6|39203.6|18
1623659690000|2021-06-14 08:34:50|39355.2|39205.2|39353.3|39203.3|39356.6|39206.6|39352.8|39202.8|20
1623659700000|2021-06-14 08:35:00|39352.9|39202.9|39340.6|39190.6|39352.9|39202.9|39339.3|39189.3|25
1623659710000|2021-06-14 08:35:10|39340.8|39190.8|39341.1|39191.1|39342.3|39192.3|39340.5|39190.5|15
1623659720000|2021-06-14 08:35:20|39341.8|39191.8|39342.5|39192.5|39342.5|39192.5|39338.9|39188.9|12
1623659730000|2021-06-14 08:35:30|39342.2|39192.2|39337.4|39187.4|39342.2|39192.2|39337.4|39187.4|6
1623659740000|2021-06-14 08:35:40|39337.7|39187.7|39338.9|39188.9|39338.9|39188.9|39337.5|39187.5|6
1623659750000|2021-06-14 08:35:50|39336|39186|39380.4|39230.4|39380.4|39230.4|39336|39186|19
1623659760000|2021-06-14 08:36:00|39378|39228|39363.2|39213.2|39378.2|39228.2|39362.3|39212.3|20
1623659770000|2021-06-14 08:36:10|39362.2|39212.2|39379.2|39229.2|39379.2|39229.2|39362.2|39212.2|15
1623659780000|2021-06-14 08:36:20|39378.7|39228.7|39372.1|39222.1|39379.2|39229.2|39369.9|39219.9|19
1623659790000|2021-06-14 08:36:30|39374.2|39224.2|39369.8|39219.8|39374.4|39224.4|39368.2|39218.2|15
1623659800000|2021-06-14 08:36:40|39369.4|39219.4|39376.1|39226.1|39378.7|39228.7|39369.4|39219.4|15
1623659810000|2021-06-14 08:36:50|39376|39226|39377.9|39227.9|39378.8|39228.8|39376|39226|19
1623659820000|2021-06-14 08:37:00|39376.2|39226.2|39376.3|39226.3|39376.9|39226.9|39365.2|39215.2|28
1623659830000|2021-06-14 08:37:10|39376.5|39226.5|39365.6|39215.6|39376.9|39226.9|39360.1|39210.1|27
1623659840000|2021-06-14 08:37:20|39364.3|39214.3|39361.4|39211.4|39365.4|39215.4|39359|39209|25
1623659850000|2021-06-14 08:37:30|39361.3|39211.3|39360.9|39210.9|39361.6|39211.6|39359.5|39209.5|14
1623659860000|2021-06-14 08:37:40|39360.7|39210.7|39360.3|39210.3|39361|39211|39360.3|39210.3|6
1623659870000|2021-06-14 08:37:50|39359|39209|39358.7|39208.7|39359.7|39209.7|39358.7|39208.7|9
1623659880000|2021-06-14 08:38:00|39359.4|39209.4|39368.4|39218.4|39369.2|39219.2|39358.6|39208.6|15
1623659890000|2021-06-14 08:38:10|39368|39218|39366.6|39216.6|39368.1|39218.1|39366.6|39216.6|7
1623659900000|2021-06-14 08:38:20|39364.1|39214.1|39358.4|39208.4|39366.6|39216.6|39358.4|39208.4|18
1623659910000|2021-06-14 08:38:30|39358.2|39208.2|39355.2|39205.2|39359|39209|39355.2|39205.2|15
1623659920000|2021-06-14 08:38:40|39354.5|39204.5|39354.5|39204.5|39355.2|39205.2|39354.5|39204.5|3
1623659930000|2021-06-14 08:38:50|39358.1|39208.1|39350|39200|39358.1|39208.1|39348.6|39198.6|18
1623659940000|2021-06-14 08:39:00|39352.2|39202.2|39332.1|39182.1|39352.2|39202.2|39328.8|39178.8|36
1623659950000|2021-06-14 08:39:10|39332.8|39182.8|39330.6|39180.6|39332.8|39182.8|39328.3|39178.3|18
1623659960000|2021-06-14 08:39:20|39331.4|39181.4|39332.4|39182.4|39344|39194|39331.1|39181.1|18
1623659970000|2021-06-14 08:39:30|39333.9|39183.9|39323.3|39173.3|39335.1|39185.1|39323.3|39173.3|27
1623659980000|2021-06-14 08:39:40|39321|39171|39316.5|39166.5|39321|39171|39316.5|39166.5|27
1623659990000|2021-06-14 08:39:50|39316.9|39166.9|39311.4|39161.4|39317.4|39167.4|39309.1|39159.1|24
1623660000000|2021-06-14 08:40:00|39313|39163|39313.5|39163.5|39313.9|39163.9|39312.4|39162.4|19
1623660010000|2021-06-14 08:40:10|39313.9|39163.9|39319|39169|39319|39169|39312.7|39162.7|20
1623660020000|2021-06-14 08:40:20|39319.3|39169.3|39322.1|39172.1|39329.6|39179.6|39319.3|39169.3|30
1623660030000|2021-06-14 08:40:30|39325.3|39175.3|39316.6|39166.6|39326.5|39176.5|39316.6|39166.6|24
1623660040000|2021-06-14 08:40:40|39317.9|39167.9|39317|39167|39318.1|39168.1|39315.8|39165.8|18
1623660050000|2021-06-14 08:40:50|39316.8|39166.8|39307.5|39157.5|39316.8|39166.8|39306|39156|32
1623660060000|2021-06-14 08:41:00|39308.1|39158.1|39304.6|39154.6|39308.1|39158.1|39302.9|39152.9|18
1623660070000|2021-06-14 08:41:10|39302.9|39152.9|39297.9|39147.9|39305.3|39155.3|39297.9|39147.9|19
1623660080000|2021-06-14 08:41:20|39296.8|39146.8|39295.3|39145.3|39298.1|39148.1|39294.8|39144.8|17
1623660090000|2021-06-14 08:41:30|39294.9|39144.9|39294.7|39144.7|39295.5|39145.5|39293.7|39143.7|14
1623660100000|2021-06-14 08:41:40|39294.6|39144.6|39289.5|39139.5|39294.9|39144.9|39289.5|39139.5|6
1623660110000|2021-06-14 08:41:50|39289.8|39139.8|39289.5|39139.5|39289.8|39139.8|39289.5|39139.5|2
1623660120000|2021-06-14 08:42:00|39289.4|39139.4|39268|39118|39289.4|39139.4|39267.1|39117.1|27
1623660130000|2021-06-14 08:42:10|39267.6|39117.6|39264.5|39114.5|39267.6|39117.6|39264.5|39114.5|6
1623660140000|2021-06-14 08:42:20|39264.4|39114.4|39240.7|39090.7|39264.6|39114.6|39232.2|39082.2|19
1623660150000|2021-06-14 08:42:30|39235.3|39085.3|39225.1|39075.1|39235.3|39085.3|39224.5|39074.5|32
1623660160000|2021-06-14 08:42:40|39225|39075|39224.7|39074.7|39225|39075|39219.3|39069.3|32
1623660170000|2021-06-14 08:42:50|39225.3|39075.3|39241.5|39091.5|39241.5|39091.5|39225.3|39075.3|23
1623660180000|2021-06-14 08:43:00|39241.6|39091.6|39220.6|39070.6|39242|39092|39220.6|39070.6|32
1623660190000|2021-06-14 08:43:10|39220.9|39070.9|39219.1|39069.1|39221|39071|39217.4|39067.4|21
1623660200000|2021-06-14 08:43:20|39219|39069|39230.5|39080.5|39233.7|39083.7|39219|39069|26
1623660210000|2021-06-14 08:43:30|39230.8|39080.8|39227.5|39077.5|39230.8|39080.8|39227|39077|14
1623660220000|2021-06-14 08:43:40|39228.1|39078.1|39229.3|39079.3|39230|39080|39227.6|39077.6|22
1623660230000|2021-06-14 08:43:50|39229.2|39079.2|39225.9|39075.9|39229.2|39079.2|39225.6|39075.6|18
1623660240000|2021-06-14 08:44:00|39227.5|39077.5|39246.8|39096.8|39248.2|39098.2|39227.5|39077.5|26
1623660250000|2021-06-14 08:44:10|39247.1|39097.1|39250.1|39100.1|39250.1|39100.1|39246.8|39096.8|10
1623660260000|2021-06-14 08:44:20|39250.2|39100.2|39245.2|39095.2|39251.7|39101.7|39245.2|39095.2|17
1623660270000|2021-06-14 08:44:30|39231.8|39081.8|39228.6|39078.6|39232|39082|39227.4|39077.4|17
1623660280000|2021-06-14 08:44:40|39230|39080|39222|39072|39238|39088|39221.4|39071.4|27
1623660290000|2021-06-14 08:44:50|39221.9|39071.9|39193.3|39043.3|39223.8|39073.8|39193.3|39043.3|34
1623660300000|2021-06-14 08:45:00|39194.8|39044.8|39181|39031|39196|39046|39181|39031|28
1623660310000|2021-06-14 08:45:10|39182.1|39032.1|39189|39039|39189.7|39039.7|39182|39032|32
1623660320000|2021-06-14 08:45:20|39189.8|39039.8|39216.4|39066.4|39216.4|39066.4|39189.8|39039.8|32
1623660330000|2021-06-14 08:45:30|39217.4|39067.4|39218.8|39068.8|39220.1|39070.1|39214.2|39064.2|22
1623660340000|2021-06-14 08:45:40|39219.5|39069.5|39229.7|39079.7|39229.7|39079.7|39217.8|39067.8|22
1623660350000|2021-06-14 08:45:50|39228.5|39078.5|39229.6|39079.6|39234.5|39084.5|39227.9|39077.9|28
1623660360000|2021-06-14 08:46:00|39227.1|39077.1|39238.4|39088.4|39243|39093|39227.1|39077.1|20
1623660370000|2021-06-14 08:46:10|39243|39093|39246|39096|39246.6|39096.6|39242.8|39092.8|15
1623660380000|2021-06-14 08:46:20|39245.1|39095.1|39255.4|39105.4|39255.4|39105.4|39245.1|39095.1|16
1623660390000|2021-06-14 08:46:30|39255.2|39105.2|39262.6|39112.6|39263.2|39113.2|39255.2|39105.2|16
1623660400000|2021-06-14 08:46:40|39262.7|39112.7|39262.6|39112.6|39263.9|39113.9|39262.5|39112.5|20
1623660410000|2021-06-14 08:46:50|39263.9|39113.9|39244.5|39094.5|39263.9|39113.9|39241.9|39091.9|30
1623660420000|2021-06-14 08:47:00|39246.8|39096.8|39220.8|39070.8|39254.4|39104.4|39218.8|39068.8|24
1623660430000|2021-06-14 08:47:10|39206.6|39056.6|39172|39022|39221.4|39071.4|39172|39022|31
1623660440000|2021-06-14 08:47:20|39158.5|39008.5|39073.9|38923.9|39167.7|39017.7|39050.1|38900.1|40
1623660450000|2021-06-14 08:47:30|39058.8|38908.8|39094|38944|39101.2|38951.2|39034.6|38884.6|38
1623660460000|2021-06-14 08:47:40|39092.9|38942.9|39102.9|38952.9|39126.9|38976.9|39092.6|38942.6|40
1623660470000|2021-06-14 08:47:50|39102.5|38952.5|39101.7|38951.7|39102.9|38952.9|39068.5|38918.5|37
1623660480000|2021-06-14 08:48:00|39100.3|38950.3|39081.8|38931.8|39106.8|38956.8|39081.8|38931.8|35
1623660490000|2021-06-14 08:48:10|39083|38933|39067.2|38917.2|39084.7|38934.7|39062.2|38912.2|34
1623660500000|2021-06-14 08:48:20|39064.5|38914.5|39072|38922|39078.2|38928.2|39064.5|38914.5|37
1623660510000|2021-06-14 08:48:30|39073.6|38923.6|39068.9|38918.9|39079.9|38929.9|39066.5|38916.5|33
1623660520000|2021-06-14 08:48:40|39067.6|38917.6|39065.6|38915.6|39072.2|38922.2|39062.2|38912.2|33
1623660530000|2021-06-14 08:48:50|39063.3|38913.3|39032.3|38882.3|39064.4|38914.4|39032.3|38882.3|36
1623660540000|2021-06-14 08:49:00|39029.6|38879.6|39050.3|38900.3|39051|38901|39024.1|38874.1|28
1623660550000|2021-06-14 08:49:10|39050.2|38900.2|39061.8|38911.8|39066.3|38916.3|39047.1|38897.1|32
1623660560000|2021-06-14 08:49:20|39060.3|38910.3|39057.7|38907.7|39060.3|38910.3|39046.7|38896.7|32
1623660570000|2021-06-14 08:49:30|39058.3|38908.3|39074.8|38924.8|39078.4|38928.4|39057.6|38907.6|29
1623660580000|2021-06-14 08:49:40|39075.3|38925.3|39074.3|38924.3|39078.2|38928.2|39069.1|38919.1|33
1623660590000|2021-06-14 08:49:50|39073.7|38923.7|39061|38911|39073.7|38923.7|39060.1|38910.1|20
1623660600000|2021-06-14 08:50:00|39061.6|38911.6|39095.3|38945.3|39095.3|38945.3|39060.8|38910.8|31
1623660610000|2021-06-14 08:50:10|39097|38947|39109|38959|39109.6|38959.6|39096.8|38946.8|32
1623660620000|2021-06-14 08:50:20|39109.1|38959.1|39104.9|38954.9|39115.6|38965.6|39104.3|38954.3|25
1623660630000|2021-06-14 08:50:30|39098.1|38948.1|39103.2|38953.2|39103.2|38953.2|39084.9|38934.9|32
1623660640000|2021-06-14 08:50:40|39102.7|38952.7|39106.3|38956.3|39108.5|38958.5|39101.7|38951.7|34
1623660650000|2021-06-14 08:50:50|39106.8|38956.8|39104.9|38954.9|39106.8|38956.8|39103.2|38953.2|25
1623660660000|2021-06-14 08:51:00|39104.7|38954.7|39099.4|38949.4|39105.5|38955.5|39093.8|38943.8|33
1623660670000|2021-06-14 08:51:10|39097.7|38947.7|39106.2|38956.2|39107.2|38957.2|39096.5|38946.5|30
1623660680000|2021-06-14 08:51:20|39106.3|38956.3|39104.8|38954.8|39107|38957|39104.8|38954.8|15
1623660690000|2021-06-14 08:51:30|39104.9|38954.9|39097.4|38947.4|39104.9|38954.9|39096.7|38946.7|31
1623660700000|2021-06-14 08:51:40|39096.9|38946.9|39103.6|38953.6|39103.6|38953.6|39096.8|38946.8|18
1623660710000|2021-06-14 08:51:50|39102.9|38952.9|39100.7|38950.7|39109.1|38959.1|39100.4|38950.4|29
1623660720000|2021-06-14 08:52:00|39100.6|38950.6|39080.8|38930.8|39100.6|38950.6|39079.8|38929.8|20
1623660730000|2021-06-14 08:52:10|39074.2|38924.2|39062.8|38912.8|39074.2|38924.2|39062.4|38912.4|28
1623660740000|2021-06-14 08:52:20|39063.4|38913.4|39059|38909|39065|38915|39057.4|38907.4|24
1623660750000|2021-06-14 08:52:30|39059.2|38909.2|39071.1|38921.1|39071.3|38921.3|39057|38907|31
1623660760000|2021-06-14 08:52:40|39072.4|38922.4|39084|38934|39084|38934|39072.4|38922.4|24
1623660770000|2021-06-14 08:52:50|39083.9|38933.9|39083.1|38933.1|39086.4|38936.4|39081.6|38931.6|24
1623660780000|2021-06-14 08:53:00|39084|38934|39058.2|38908.2|39084|38934|39058.2|38908.2|20
1623660790000|2021-06-14 08:53:10|39058.3|38908.3|39056.1|38906.1|39058.9|38908.9|39054.2|38904.2|19
1623660800000|2021-06-14 08:53:20|39056.2|38906.2|39076|38926|39076.7|38926.7|39056.2|38906.2|30
1623660810000|2021-06-14 08:53:30|39076.3|38926.3|39076.7|38926.7|39077.1|38927.1|39073.5|38923.5|23
1623660820000|2021-06-14 08:53:40|39075.9|38925.9|39073.2|38923.2|39078.9|38928.9|39073.2|38923.2|23
1623660830000|2021-06-14 08:53:50|39073.4|38923.4|39078.3|38928.3|39080.4|38930.4|39073.4|38923.4|20
1623660840000|2021-06-14 08:54:00|39077.9|38927.9|39077.9|38927.9|39080.5|38930.5|39074.2|38924.2|25
1623660850000|2021-06-14 08:54:10|39077.1|38927.1|39071.8|38921.8|39078.8|38928.8|39066.7|38916.7|36
1623660860000|2021-06-14 08:54:20|39070.5|38920.5|39072.7|38922.7|39073.8|38923.8|39069.2|38919.2|29
1623660870000|2021-06-14 08:54:30|39071.8|38921.8|39071.3|38921.3|39074.1|38924.1|39070.6|38920.6|23
1623660880000|2021-06-14 08:54:40|39071.1|38921.1|39071.5|38921.5|39071.5|38921.5|39069.5|38919.5|29
1623660890000|2021-06-14 08:54:50|39070.9|38920.9|39058.6|38908.6|39070.9|38920.9|39058.6|38908.6|29
1623660900000|2021-06-14 08:55:00|39059.8|38909.8|39059.6|38909.6|39061.1|38911.1|39057.8|38907.8|39
1623660910000|2021-06-14 08:55:10|39060.5|38910.5|39076.7|38926.7|39080.5|38930.5|39060.5|38910.5|33
1623660920000|2021-06-14 08:55:20|39077.8|38927.8|39078.8|38928.8|39081.4|38931.4|39077.8|38927.8|23
1623660930000|2021-06-14 08:55:30|39078.2|38928.2|39078.4|38928.4|39079.3|38929.3|39078|38928|17
1623660940000|2021-06-14 08:55:40|39078.3|38928.3|39079.9|38929.9|39083.1|38933.1|39078.3|38928.3|14
1623660950000|2021-06-14 08:55:50|39080|38930|39080.3|38930.3|39080.6|38930.6|39080|38930|5
1623660960000|2021-06-14 08:56:00|39081.6|38931.6|39078.1|38928.1|39084.5|38934.5|39077.8|38927.8|12
1623660970000|2021-06-14 08:56:10|39077.9|38927.9|39079.2|38929.2|39079.8|38929.8|39075|38925|30
1623660980000|2021-06-14 08:56:20|39079.4|38929.4|39079.1|38929.1|39079.9|38929.9|39079|38929|11
1623660990000|2021-06-14 08:56:30|39079.4|38929.4|39080.4|38930.4|39080.4|38930.4|39079.2|38929.2|4
1623661000000|2021-06-14 08:56:40|39079.3|38929.3|39080.5|38930.5|39080.6|38930.6|39079.3|38929.3|4
1623661010000|2021-06-14 08:56:50|39079.4|38929.4|39081.1|38931.1|39081.4|38931.4|39079.4|38929.4|13
1623661020000|2021-06-14 08:57:00|39080.5|38930.5|39063.9|38913.9|39080.5|38930.5|39063.9|38913.9|23
1623661030000|2021-06-14 08:57:10|39063.2|38913.2|39065.9|38915.9|39068.3|38918.3|39063.2|38913.2|33
1623661040000|2021-06-14 08:57:20|39065.4|38915.4|39070.1|38920.1|39070.4|38920.4|39056.3|38906.3|35
1623661050000|2021-06-14 08:57:30|39070.5|38920.5|39074.5|38924.5|39075.6|38925.6|39070.5|38920.5|19
1623661060000|2021-06-14 08:57:40|39073.2|38923.2|39069.5|38919.5|39076.1|38926.1|39069.5|38919.5|18
1623661070000|2021-06-14 08:57:50|39069.3|38919.3|39064.2|38914.2|39069.7|38919.7|39061.2|38911.2|27
1623661080000|2021-06-14 08:58:00|39063.9|38913.9|39058.7|38908.7|39063.9|38913.9|39056.9|38906.9|38
1623661090000|2021-06-14 08:58:10|39058.8|38908.8|39062.5|38912.5|39063.8|38913.8|39058|38908|24
1623661100000|2021-06-14 08:58:20|39062.4|38912.4|39061.7|38911.7|39063|38913|39061.7|38911.7|11
1623661110000|2021-06-14 08:58:30|39062|38912|39069.8|38919.8|39072|38922|39056.8|38906.8|27
1623661120000|2021-06-14 08:58:40|39070|38920|39069|38919|39070|38920|39067.5|38917.5|28
1623661130000|2021-06-14 08:58:50|39069.5|38919.5|39082|38932|39086.6|38936.6|39069.2|38919.2|20
1623661140000|2021-06-14 08:59:00|39082.3|38932.3|39079.2|38929.2|39082.4|38932.4|39078.9|38928.9|21
1623661150000|2021-06-14 08:59:10|39080.1|38930.1|39061.8|38911.8|39080.1|38930.1|39057.7|38907.7|33
1623661160000|2021-06-14 08:59:20|39062|38912|39070.6|38920.6|39071|38921|39062|38912|18
1623661170000|2021-06-14 08:59:30|39070.9|38920.9|39096.5|38946.5|39096.5|38946.5|39069|38919|27
1623661180000|2021-06-14 08:59:40|39096.4|38946.4|39102.3|38952.3|39112|38962|39096.4|38946.4|37
1623661190000|2021-06-14 08:59:50|39102.5|38952.5|39098.4|38948.4|39102.5|38952.5|39096.9|38946.9|31
1623661200000|2021-06-14 09:00:00|39099.6|38949.6|39078.9|38928.9|39099.7|38949.7|39078.3|38928.3|35
1623661210000|2021-06-14 09:00:10|39078.3|38928.3|39068.5|38918.5|39082.8|38932.8|39064.5|38914.5|35
1623661220000|2021-06-14 09:00:20|39069.3|38919.3|39113.4|38963.4|39114.8|38964.8|39066.5|38916.5|34
1623661230000|2021-06-14 09:00:30|39113.9|38963.9|39145|38995|39145|38995|39111.8|38961.8|31
1623661240000|2021-06-14 09:00:40|39142.8|38992.8|39138.5|38988.5|39144.2|38994.2|39130.5|38980.5|36
1623661250000|2021-06-14 09:00:50|39138.3|38988.3|39143.4|38993.4|39143.4|38993.4|39138.3|38988.3|27
1623661260000|2021-06-14 09:01:00|39145|38995|39165.1|39015.1|39165.1|39015.1|39145|38995|28
1623661270000|2021-06-14 09:01:10|39162.9|39012.9|39158.2|39008.2|39170|39020|39156.8|39006.8|35
1623661280000|2021-06-14 09:01:20|39159.2|39009.2|39159.2|39009.2|39159.5|39009.5|39155.1|39005.1|25
1623661290000|2021-06-14 09:01:30|39160.2|39010.2|39163.5|39013.5|39163.5|39013.5|39160.2|39010.2|20
1623661300000|2021-06-14 09:01:40|39163.4|39013.4|39154.9|39004.9|39163.4|39013.4|39153.9|39003.9|20
1623661310000|2021-06-14 09:01:50|39155.4|39005.4|39158|39008|39160.3|39010.3|39155.1|39005.1|17
1623661320000|2021-06-14 09:02:00|39158.5|39008.5|39139.9|38989.9|39158.5|39008.5|39138.9|38988.9|24
1623661330000|2021-06-14 09:02:10|39139.8|38989.8|39135.5|38985.5|39139.8|38989.8|39134.9|38984.9|18
1623661340000|2021-06-14 09:02:20|39137.3|38987.3|39135.8|38985.8|39138.1|38988.1|39133.1|38983.1|24
1623661350000|2021-06-14 09:02:30|39136.1|38986.1|39135.4|38985.4|39138.3|38988.3|39133.6|38983.6|25
1623661360000|2021-06-14 09:02:40|39136.1|38986.1|39137.1|38987.1|39137.1|38987.1|39135.1|38985.1|20
1623661370000|2021-06-14 09:02:50|39137.6|38987.6|39137.8|38987.8|39138.4|38988.4|39137.6|38987.6|8
1623661380000|2021-06-14 09:03:00|39138|38988|39129.1|38979.1|39138|38988|39125.9|38975.9|30
1623661390000|2021-06-14 09:03:10|39128.4|38978.4|39125.6|38975.6|39128.4|38978.4|39110.5|38960.5|31
1623661400000|2021-06-14 09:03:20|39125.7|38975.7|39126.5|38976.5|39126.6|38976.6|39125.7|38975.7|18
1623661410000|2021-06-14 09:03:30|39127.2|38977.2|39124.1|38974.1|39127.5|38977.5|39123.8|38973.8|9
1623661420000|2021-06-14 09:03:40|39124.4|38974.4|39129.7|38979.7|39134.1|38984.1|39123.8|38973.8|17
1623661430000|2021-06-14 09:03:50|39130.1|38980.1|39137.5|38987.5|39137.5|38987.5|39130.1|38980.1|24
1623661440000|2021-06-14 09:04:00|39137.3|38987.3|39134.8|38984.8|39138.9|38988.9|39134.4|38984.4|27
1623661450000|2021-06-14 09:04:10|39134.6|38984.6|39123.7|38973.7|39134.6|38984.6|39123.4|38973.4|19
1623661460000|2021-06-14 09:04:20|39123.2|38973.2|39124.8|38974.8|39124.8|38974.8|39122.2|38972.2|12
1623661470000|2021-06-14 09:04:30|39125.6|38975.6|39132.6|38982.6|39136.5|38986.5|39125.6|38975.6|30
1623661480000|2021-06-14 09:04:40|39133.1|38983.1|39137.3|38987.3|39137.3|38987.3|39133.1|38983.1|21
1623661490000|2021-06-14 09:04:50|39137.4|38987.4|39136.8|38986.8|39137.4|38987.4|39134.5|38984.5|19
1623661500000|2021-06-14 09:05:00|39136.7|38986.7|39123.3|38973.3|39136.7|38986.7|39122.7|38972.7|22
1623661510000|2021-06-14 09:05:10|39123.5|38973.5|39122.8|38972.8|39123.5|38973.5|39114.6|38964.6|15
1623661520000|2021-06-14 09:05:20|39122.6|38972.6|39131.3|38981.3|39131.3|38981.3|39122.5|38972.5|26
1623661530000|2021-06-14 09:05:30|39131.6|38981.6|39132.5|38982.5|39134.3|38984.3|39131.1|38981.1|22
1623661540000|2021-06-14 09:05:40|39132.1|38982.1|39127.6|38977.6|39134.2|38984.2|39126.6|38976.6|24
1623661550000|2021-06-14 09:05:50|39127.8|38977.8|39129.3|38979.3|39130.4|38980.4|39126.8|38976.8|17
1623661560000|2021-06-14 09:06:00|39128.8|38978.8|39128|38978|39129.7|38979.7|39127.6|38977.6|15
1623661570000|2021-06-14 09:06:10|39127.2|38977.2|39127.3|38977.3|39127.5|38977.5|39127.2|38977.2|6
1623661580000|2021-06-14 09:06:20|39127.2|38977.2|39130|38980|39130.3|38980.3|39127.2|38977.2|11
1623661590000|2021-06-14 09:06:30|39130.8|38980.8|39140.6|38990.6|39140.8|38990.8|39130.8|38980.8|27
1623661600000|2021-06-14 09:06:40|39138.3|38988.3|39149.2|38999.2|39149.6|38999.6|39138.1|38988.1|16
1623661610000|2021-06-14 09:06:50|39149.4|38999.4|39149.5|38999.5|39149.8|38999.8|39149.1|38999.1|18
1623661620000|2021-06-14 09:07:00|39149.4|38999.4|39156.1|39006.1|39156.7|39006.7|39149|38999|20
1623661630000|2021-06-14 09:07:10|39155.8|39005.8|39161.1|39011.1|39166|39016|39155.8|39005.8|27
1623661640000|2021-06-14 09:07:20|39161.2|39011.2|39184.2|39034.2|39189.8|39039.8|39161.2|39011.2|23
1623661650000|2021-06-14 09:07:30|39184|39034|39171.5|39021.5|39184|39034|39168.3|39018.3|31
1623661660000|2021-06-14 09:07:40|39172.2|39022.2|39181.8|39031.8|39181.8|39031.8|39172.1|39022.1|35
1623661670000|2021-06-14 09:07:50|39182.1|39032.1|39173.8|39023.8|39182.3|39032.3|39173.6|39023.6|37
1623661680000|2021-06-14 09:08:00|39172.7|39022.7|39165.7|39015.7|39172.7|39022.7|39161.5|39011.5|28
1623661690000|2021-06-14 09:08:10|39165.8|39015.8|39184.8|39034.8|39184.8|39034.8|39165.8|39015.8|27
1623661700000|2021-06-14 09:08:20|39184.1|39034.1|39183.7|39033.7|39184.4|39034.4|39182.5|39032.5|21
1623661710000|2021-06-14 09:08:30|39183.6|39033.6|39190.8|39040.8|39191.4|39041.4|39182.5|39032.5|28
1623661720000|2021-06-14 09:08:40|39191.3|39041.3|39192.1|39042.1|39193|39043|39190.3|39040.3|32
1623661730000|2021-06-14 09:08:50|39192.2|39042.2|39196.3|39046.3|39200.1|39050.1|39191.7|39041.7|30
1623661740000|2021-06-14 09:09:00|39196.4|39046.4|39172|39022|39196.4|39046.4|39168.2|39018.2|30
1623661750000|2021-06-14 09:09:10|39172.4|39022.4|39173.1|39023.1|39173.2|39023.2|39170.6|39020.6|33
1623661760000|2021-06-14 09:09:20|39173.3|39023.3|39174.2|39024.2|39183.1|39033.1|39172.5|39022.5|31
1623661770000|2021-06-14 09:09:30|39174.7|39024.7|39181.2|39031.2|39182.4|39032.4|39174.7|39024.7|32
1623661780000|2021-06-14 09:09:40|39181.8|39031.8|39172.2|39022.2|39181.9|39031.9|39172.2|39022.2|27
1623661790000|2021-06-14 09:09:50|39172.8|39022.8|39173.2|39023.2|39173.7|39023.7|39171.8|39021.8|23
1623661800000|2021-06-14 09:10:00|39173.4|39023.4|39193.9|39043.9|39193.9|39043.9|39171.6|39021.6|28
1623661810000|2021-06-14 09:10:10|39194.1|39044.1|39194.1|39044.1|39194.7|39044.7|39191.7|39041.7|25
1623661820000|2021-06-14 09:10:20|39194.3|39044.3|39188.1|39038.1|39196.6|39046.6|39187.8|39037.8|26
1623661830000|2021-06-14 09:10:30|39188|39038|39185|39035|39188.2|39038.2|39184.3|39034.3|17
1623661840000|2021-06-14 09:10:40|39184.4|39034.4|39187.6|39037.6|39187.7|39037.7|39184.4|39034.4|18
1623661850000|2021-06-14 09:10:50|39187.3|39037.3|39188.5|39038.5|39189.8|39039.8|39187.2|39037.2|12
1623661860000|2021-06-14 09:11:00|39189.2|39039.2|39190.8|39040.8|39190.8|39040.8|39188.7|39038.7|5
1623661870000|2021-06-14 09:11:10|39190.9|39040.9|39192.5|39042.5|39194.9|39044.9|39190.8|39040.8|23
1623661880000|2021-06-14 09:11:20|39192.8|39042.8|39193|39043|39193|39043|39192.4|39042.4|17
1623661890000|2021-06-14 09:11:30|39192.7|39042.7|39191.6|39041.6|39192.7|39042.7|39191.6|39041.6|10
1623661900000|2021-06-14 09:11:40|39191.7|39041.7|39191.1|39041.1|39191.7|39041.7|39191.1|39041.1|9
1623661910000|2021-06-14 09:11:50|39191.2|39041.2|39191.7|39041.7|39192.7|39042.7|39191.2|39041.2|7
1623661920000|2021-06-14 09:12:00|39191.4|39041.4|39191|39041|39191.9|39041.9|39191|39041|10
1623661930000|2021-06-14 09:12:10|39191.1|39041.1|39190.9|39040.9|39191.3|39041.3|39190.3|39040.3|14
1623661940000|2021-06-14 09:12:20|39191.1|39041.1|39205.1|39055.1|39206.3|39056.3|39191.1|39041.1|21
1623661950000|2021-06-14 09:12:30|39204.8|39054.8|39206.3|39056.3|39206.7|39056.7|39204.3|39054.3|14
1623661960000|2021-06-14 09:12:40|39206.9|39056.9|39204.9|39054.9|39207.6|39057.6|39204.8|39054.8|13
1623661970000|2021-06-14 09:12:50|39205.9|39055.9|39215.6|39065.6|39215.6|39065.6|39205.9|39055.9|12
1623661980000|2021-06-14 09:13:00|39217|39067|39239.9|39089.9|39240.1|39090.1|39217|39067|29
1623661990000|2021-06-14 09:13:10|39238.5|39088.5|39209.7|39059.7|39238.5|39088.5|39209.7|39059.7|25
1623662000000|2021-06-14 09:13:20|39207.4|39057.4|39203.9|39053.9|39209.6|39059.6|39202.2|39052.2|20
1623662010000|2021-06-14 09:13:30|39203.7|39053.7|39198.2|39048.2|39204.6|39054.6|39198.2|39048.2|10
1623662020000|2021-06-14 09:13:40|39198.9|39048.9|39200.6|39050.6|39202.3|39052.3|39198.9|39048.9|16
1623662030000|2021-06-14 09:13:50|39200.2|39050.2|39199.5|39049.5|39200.7|39050.7|39199.5|39049.5|9
1623662040000|2021-06-14 09:14:00|39199.8|39049.8|39187.4|39037.4|39200|39050|39186.6|39036.6|20
1623662050000|2021-06-14 09:14:10|39187|39037|39174.7|39024.7|39187|39037|39174.7|39024.7|31
1623662060000|2021-06-14 09:14:20|39173.2|39023.2|39173.3|39023.3|39174.7|39024.7|39172.1|39022.1|29
1623662070000|2021-06-14 09:14:30|39172.4|39022.4|39173.4|39023.4|39173.5|39023.5|39171.9|39021.9|10
1623662080000|2021-06-14 09:14:40|39172|39022|39175.8|39025.8|39176.6|39026.6|39172|39022|23
1623662090000|2021-06-14 09:14:50|39175.4|39025.4|39176.2|39026.2|39176.2|39026.2|39175.4|39025.4|5
1623662100000|2021-06-14 09:15:00|39176.3|39026.3|39156.5|39006.5|39176.9|39026.9|39155.2|39005.2|32
1623662110000|2021-06-14 09:15:10|39155.9|39005.9|39143.8|38993.8|39155.9|39005.9|39143.4|38993.4|14
1623662120000|2021-06-14 09:15:20|39142.6|38992.6|39147.1|38997.1|39152.3|39002.3|39140.6|38990.6|33
1623662130000|2021-06-14 09:15:30|39148.3|38998.3|39144.4|38994.4|39149.7|38999.7|39144.4|38994.4|23
1623662140000|2021-06-14 09:15:40|39144.2|38994.2|39141.1|38991.1|39150.6|39000.6|39139.7|38989.7|23
1623662150000|2021-06-14 09:15:50|39139.6|38989.6|39140.6|38990.6|39143.7|38993.7|39139.6|38989.6|14
1623662160000|2021-06-14 09:16:00|39142.3|38992.3|39142.8|38992.8|39142.8|38992.8|39141.2|38991.2|12
1623662170000|2021-06-14 09:16:10|39143.6|38993.6|39145.2|38995.2|39145.3|38995.3|39136.9|38986.9|17
1623662180000|2021-06-14 09:16:20|39146.1|38996.1|39162.9|39012.9|39162.9|39012.9|39145.8|38995.8|25
1623662190000|2021-06-14 09:16:30|39162.4|39012.4|39169.8|39019.8|39174.4|39024.4|39162.4|39012.4|29
1623662200000|2021-06-14 09:16:40|39170.1|39020.1|39172|39022|39172.6|39022.6|39170|39020|25
1623662210000|2021-06-14 09:16:50|39171.7|39021.7|39180.6|39030.6|39181.4|39031.4|39171.7|39021.7|17
1623662220000|2021-06-14 09:17:00|39180.5|39030.5|39383.1|39233.1|39385.6|39235.6|39180.5|39030.5|28
1623662230000|2021-06-14 09:17:10|39388.3|39238.3|39387.1|39237.1|39403.5|39253.5|39356.7|39206.7|38
1623662240000|2021-06-14 09:17:20|39391.4|39241.4|39470|39320|39470|39320|39391.3|39241.3|40
1623662250000|2021-06-14 09:17:30|39470.8|39320.8|39460.1|39310.1|39470.8|39320.8|39456.5|39306.5|39
1623662260000|2021-06-14 09:17:40|39460.9|39310.9|39466.7|39316.7|39467.9|39317.9|39452.4|39302.4|36
1623662270000|2021-06-14 09:17:50|39466.8|39316.8|39444|39294|39478.8|39328.8|39444|39294|38
1623662280000|2021-06-14 09:18:00|39447.4|39297.4|39435|39285|39451.4|39301.4|39431.2|39281.2|38
1623662290000|2021-06-14 09:18:10|39435.5|39285.5|39441.5|39291.5|39457.3|39307.3|39431.9|39281.9|40
1623662300000|2021-06-14 09:18:20|39441|39291|39439.7|39289.7|39446.7|39296.7|39433.7|39283.7|37
1623662310000|2021-06-14 09:18:30|39439.9|39289.9|39439.7|39289.7|39445.5|39295.5|39435.3|39285.3|34
1623662320000|2021-06-14 09:18:40|39437.1|39287.1|39387.9|39237.9|39439.5|39289.5|39385.5|39235.5|36
1623662330000|2021-06-14 09:18:50|39385.1|39235.1|39399.5|39249.5|39404.5|39254.5|39374.6|39224.6|34
1623662340000|2021-06-14 09:19:00|39397.9|39247.9|39391.9|39241.9|39400.5|39250.5|39388.1|39238.1|25
1623662350000|2021-06-14 09:19:10|39392.1|39242.1|39391.7|39241.7|39392.4|39242.4|39389.1|39239.1|30
1623662360000|2021-06-14 09:19:20|39390.3|39240.3|39385.4|39235.4|39396.1|39246.1|39385.4|39235.4|37
1623662370000|2021-06-14 09:19:30|39387.3|39237.3|39365.8|39215.8|39387.3|39237.3|39352.3|39202.3|33
1623662380000|2021-06-14 09:19:40|39357.2|39207.2|39355.3|39205.3|39365.9|39215.9|39348.6|39198.6|32
1623662390000|2021-06-14 09:19:50|39348|39198|39355.3|39205.3|39371.1|39221.1|39348|39198|37
1623662400000|2021-06-14 09:20:00|39355.4|39205.4|39351|39201|39358.9|39208.9|39343.6|39193.6|34
1623662410000|2021-06-14 09:20:10|39351.1|39201.1|39350.7|39200.7|39360.9|39210.9|39348.8|39198.8|37
1623662420000|2021-06-14 09:20:20|39349.1|39199.1|39356|39206|39356|39206|39346.4|39196.4|31
1623662430000|2021-06-14 09:20:30|39358.1|39208.1|39367.7|39217.7|39373|39223|39358.1|39208.1|34
1623662440000|2021-06-14 09:20:40|39367.5|39217.5|39366.6|39216.6|39372.1|39222.1|39365|39215|23
1623662450000|2021-06-14 09:20:50|39366.9|39216.9|39356.2|39206.2|39366.9|39216.9|39354.6|39204.6|22
1623662460000|2021-06-14 09:21:00|39356.3|39206.3|39356.1|39206.1|39357|39207|39351.1|39201.1|28
1623662470000|2021-06-14 09:21:10|39355.8|39205.8|39344.3|39194.3|39356.7|39206.7|39344.3|39194.3|34
1623662480000|2021-06-14 09:21:20|39344.9|39194.9|39324.4|39174.4|39344.9|39194.9|39319.7|39169.7|30
1623662490000|2021-06-14 09:21:30|39323.3|39173.3|39321.4|39171.4|39329.6|39179.6|39320.1|39170.1|31
1623662500000|2021-06-14 09:21:40|39319.1|39169.1|39308|39158|39323.1|39173.1|39308|39158|36
1623662510000|2021-06-14 09:21:50|39308.4|39158.4|39297.7|39147.7|39308.4|39158.4|39297.2|39147.2|27
1623662520000|2021-06-14 09:22:00|39292.7|39142.7|39294|39144|39296.4|39146.4|39291.7|39141.7|31
1623662530000|2021-06-14 09:22:10|39293.9|39143.9|39292.4|39142.4|39294.1|39144.1|39290.9|39140.9|18
1623662540000|2021-06-14 09:22:20|39290|39140|39318.6|39168.6|39324.2|39174.2|39286.7|39136.7|31
1623662550000|2021-06-14 09:22:30|39316.4|39166.4|39311.5|39161.5|39317|39167|39309.9|39159.9|31
1623662560000|2021-06-14 09:22:40|39310.6|39160.6|39294.3|39144.3|39311.2|39161.2|39294.2|39144.2|29
1623662570000|2021-06-14 09:22:50|39294.2|39144.2|39300.4|39150.4|39304.9|39154.9|39292.6|39142.6|35
1623662580000|2021-06-14 09:23:00|39301.1|39151.1|39293.8|39143.8|39302.5|39152.5|39293.8|39143.8|31
1623662590000|2021-06-14 09:23:10|39292.5|39142.5|39289.7|39139.7|39293.1|39143.1|39288.2|39138.2|15
1623662600000|2021-06-14 09:23:20|39288.9|39138.9|39272.8|39122.8|39288.9|39138.9|39272.8|39122.8|34
1623662610000|2021-06-14 09:23:30|39272.9|39122.9|39276.2|39126.2|39277.6|39127.6|39272.5|39122.5|28
1623662620000|2021-06-14 09:23:40|39276.6|39126.6|39274.3|39124.3|39276.6|39126.6|39273.7|39123.7|22
1623662630000|2021-06-14 09:23:50|39273.8|39123.8|39274.3|39124.3|39276.6|39126.6|39273.4|39123.4|26
1623662640000|2021-06-14 09:24:00|39273.8|39123.8|39269|39119|39273.9|39123.9|39269|39119|24
1623662650000|2021-06-14 09:24:10|39269.4|39119.4|39243|39093|39269.4|39119.4|39241.2|39091.2|29
1623662660000|2021-06-14 09:24:20|39242.5|39092.5|39239.7|39089.7|39244.4|39094.4|39230|39080|23
1623662670000|2021-06-14 09:24:30|39240|39090|39254.7|39104.7|39255|39105|39237|39087|20
1623662680000|2021-06-14 09:24:40|39255.1|39105.1|39240.5|39090.5|39255.1|39105.1|39238|39088|31
1623662690000|2021-06-14 09:24:50|39240.4|39090.4|39247.3|39097.3|39247.7|39097.7|39236.2|39086.2|36
1623662700000|2021-06-14 09:25:00|39246.8|39096.8|39250.5|39100.5|39250.5|39100.5|39246.4|39096.4|32
1623662710000|2021-06-14 09:25:10|39251.2|39101.2|39251.9|39101.9|39252.4|39102.4|39250.7|39100.7|28
1623662720000|2021-06-14 09:25:20|39251.7|39101.7|39273|39123|39273.3|39123.3|39251.7|39101.7|36
1623662730000|2021-06-14 09:25:30|39271.8|39121.8|39275.4|39125.4|39275.9|39125.9|39271.8|39121.8|26
1623662740000|2021-06-14 09:25:40|39275.6|39125.6|39260.4|39110.4|39276.3|39126.3|39260.4|39110.4|27
1623662750000|2021-06-14 09:25:50|39259.9|39109.9|39262.2|39112.2|39262.2|39112.2|39257.6|39107.6|28
1623662760000|2021-06-14 09:26:00|39261.9|39111.9|39275.3|39125.3|39275.3|39125.3|39261.9|39111.9|22
1623662770000|2021-06-14 09:26:10|39275|39125|39281.1|39131.1|39284.6|39134.6|39275|39125|26
1623662780000|2021-06-14 09:26:20|39279.8|39129.8|39271|39121|39279.8|39129.8|39271|39121|19
1623662790000|2021-06-14 09:26:30|39270.2|39120.2|39267.8|39117.8|39270.6|39120.6|39267|39117|16
1623662800000|2021-06-14 09:26:40|39266.9|39116.9|39254.6|39104.6|39267.2|39117.2|39254.6|39104.6|26
1623662810000|2021-06-14 09:26:50|39255|39105|39256.5|39106.5|39256.7|39106.7|39255|39105|15
1623662820000|2021-06-14 09:27:00|39256.8|39106.8|39255.4|39105.4|39257.4|39107.4|39252|39102|34
1623662830000|2021-06-14 09:27:10|39256|39106|39265.9|39115.9|39266.6|39116.6|39256|39106|23
1623662840000|2021-06-14 09:27:20|39265.8|39115.8|39274.2|39124.2|39274.2|39124.2|39259.6|39109.6|33
1623662850000|2021-06-14 09:27:30|39273.4|39123.4|39282.2|39132.2|39282.3|39132.3|39273.4|39123.4|26
1623662860000|2021-06-14 09:27:40|39281.8|39131.8|39265.6|39115.6|39283.9|39133.9|39265.6|39115.6|34
1623662870000|2021-06-14 09:27:50|39266.9|39116.9|39261.3|39111.3|39266.9|39116.9|39258.7|39108.7|27
1623662880000|2021-06-14 09:28:00|39261.7|39111.7|39266|39116|39266.6|39116.6|39261.5|39111.5|34
1623662890000|2021-06-14 09:28:10|39265.8|39115.8|39273.8|39123.8|39276.2|39126.2|39264.6|39114.6|37
1623662900000|2021-06-14 09:28:20|39273.7|39123.7|39274.9|39124.9|39275.7|39125.7|39273.7|39123.7|14
1623662910000|2021-06-14 09:28:30|39275.3|39125.3|39271.9|39121.9|39275.9|39125.9|39270.1|39120.1|37
1623662920000|2021-06-14 09:28:40|39272.1|39122.1|39274.3|39124.3|39274.3|39124.3|39271.3|39121.3|31
1623662930000|2021-06-14 09:28:50|39273.9|39123.9|39272.4|39122.4|39274.7|39124.7|39272.4|39122.4|21
1623662940000|2021-06-14 09:29:00|39271.3|39121.3|39272.4|39122.4|39273|39123|39271.3|39121.3|16
1623662950000|2021-06-14 09:29:10|39272.5|39122.5|39272.1|39122.1|39272.5|39122.5|39271.6|39121.6|12
1623662960000|2021-06-14 09:29:20|39271.9|39121.9|39262|39112|39271.9|39121.9|39259.7|39109.7|36
1623662970000|2021-06-14 09:29:30|39262.8|39112.8|39261.1|39111.1|39262.8|39112.8|39261.1|39111.1|28
1623662980000|2021-06-14 09:29:40|39260.7|39110.7|39274.5|39124.5|39274.5|39124.5|39260.7|39110.7|22
1623662990000|2021-06-14 09:29:50|39274.2|39124.2|39274.9|39124.9|39275.9|39125.9|39274.2|39124.2|19
1623663000000|2021-06-14 09:30:00|39274.8|39124.8|39275.5|39125.5|39275.8|39125.8|39274.6|39124.6|19
1623663010000|2021-06-14 09:30:10|39275.4|39125.4|39276.5|39126.5|39279.4|39129.4|39275.4|39125.4|15
1623663020000|2021-06-14 09:30:20|39277.2|39127.2|39279.8|39129.8|39285.7|39135.7|39276.5|39126.5|21
1623663030000|2021-06-14 09:30:30|39279.5|39129.5|39284.1|39134.1|39284.4|39134.4|39277.8|39127.8|25
1623663040000|2021-06-14 09:30:40|39284.2|39134.2|39288.7|39138.7|39289.4|39139.4|39284.2|39134.2|29
1623663050000|2021-06-14 09:30:50|39288.4|39138.4|39320.3|39170.3|39320.4|39170.4|39288.4|39138.4|31
1623663060000|2021-06-14 09:31:00|39320|39170|39323.5|39173.5|39323.5|39173.5|39319.1|39169.1|17
1623663070000|2021-06-14 09:31:10|39322.9|39172.9|39327.1|39177.1|39327.4|39177.4|39321.9|39171.9|12
1623663080000|2021-06-14 09:31:20|39327.2|39177.2|39308.4|39158.4|39327.2|39177.2|39308.4|39158.4|37
1623663090000|2021-06-14 09:31:30|39308.6|39158.6|39292.5|39142.5|39309|39159|39292.5|39142.5|27
1623663100000|2021-06-14 09:31:40|39295.1|39145.1|39304.7|39154.7|39305.1|39155.1|39290.2|39140.2|28
1623663110000|2021-06-14 09:31:50|39305.1|39155.1|39303.8|39153.8|39305.7|39155.7|39303.8|39153.8|13
1623663120000|2021-06-14 09:32:00|39304.7|39154.7|39298.5|39148.5|39305.3|39155.3|39298.5|39148.5|25
1623663130000|2021-06-14 09:32:10|39298.9|39148.9|39300.1|39150.1|39300.3|39150.3|39298.8|39148.8|20
1623663140000|2021-06-14 09:32:20|39299.6|39149.6|39298.4|39148.4|39299.6|39149.6|39298.2|39148.2|20
1623663150000|2021-06-14 09:32:30|39297.5|39147.5|39296.7|39146.7|39297.9|39147.9|39296.3|39146.3|30
1623663160000|2021-06-14 09:32:40|39296.9|39146.9|39290.8|39140.8|39296.9|39146.9|39290.5|39140.5|24
1623663170000|2021-06-14 09:32:50|39290.9|39140.9|39279.1|39129.1|39290.9|39140.9|39279.1|39129.1|28
1623663180000|2021-06-14 09:33:00|39278.9|39128.9|39266.7|39116.7|39278.9|39128.9|39266.2|39116.2|26
1623663190000|2021-06-14 09:33:10|39264.4|39114.4|39268.2|39118.2|39270.6|39120.6|39258.1|39108.1|24
1623663200000|2021-06-14 09:33:20|39267.5|39117.5|39267.8|39117.8|39268.4|39118.4|39267.3|39117.3|6
1623663210000|2021-06-14 09:33:30|39266.6|39116.6|39262.4|39112.4|39267.1|39117.1|39261.6|39111.6|21
1623663220000|2021-06-14 09:33:40|39262.3|39112.3|39256.7|39106.7|39262.3|39112.3|39256.7|39106.7|14
1623663230000|2021-06-14 09:33:50|39256.6|39106.6|39246.2|39096.2|39256.6|39106.6|39244.3|39094.3|22
1623663240000|2021-06-14 09:34:00|39245.7|39095.7|39249|39099|39250.4|39100.4|39243.7|39093.7|24
1623663250000|2021-06-14 09:34:10|39248.3|39098.3|39257.2|39107.2|39259.8|39109.8|39248.3|39098.3|23
1623663260000|2021-06-14 09:34:20|39257.3|39107.3|39256.5|39106.5|39257.4|39107.4|39256.5|39106.5|10
1623663270000|2021-06-14 09:34:30|39256.6|39106.6|39246.9|39096.9|39257.4|39107.4|39246.9|39096.9|26
1623663280000|2021-06-14 09:34:40|39247|39097|39233.5|39083.5|39247.2|39097.2|39233.3|39083.3|33
1623663290000|2021-06-14 09:34:50|39231.2|39081.2|39225.5|39075.5|39231.2|39081.2|39220.9|39070.9|25
1623663300000|2021-06-14 09:35:00|39225.6|39075.6|39228.8|39078.8|39234.9|39084.9|39225.6|39075.6|28
1623663310000|2021-06-14 09:35:10|39228.2|39078.2|39225.8|39075.8|39228.4|39078.4|39225.8|39075.8|16
1623663320000|2021-06-14 09:35:20|39225.6|39075.6|39201.4|39051.4|39226|39076|39201.4|39051.4|32
1623663330000|2021-06-14 09:35:30|39201.5|39051.5|39187.1|39037.1|39201.5|39051.5|39187.1|39037.1|32
1623663340000|2021-06-14 09:35:40|39186.3|39036.3|39185.2|39035.2|39195.9|39045.9|39185.2|39035.2|14
1623663350000|2021-06-14 09:35:50|39185.3|39035.3|39184.8|39034.8|39185.3|39035.3|39184.8|39034.8|5
1623663360000|2021-06-14 09:36:00|39184.9|39034.9|39191.9|39041.9|39193.2|39043.2|39184.9|39034.9|12
1623663370000|2021-06-14 09:36:10|39191.2|39041.2|39187.6|39037.6|39191.2|39041.2|39187.6|39037.6|16
1623663380000|2021-06-14 09:36:20|39187.3|39037.3|39194.6|39044.6|39194.6|39044.6|39184.2|39034.2|13
1623663390000|2021-06-14 09:36:30|39193.8|39043.8|39168.9|39018.9|39194|39044|39167.1|39017.1|34
1623663400000|2021-06-14 09:36:40|39169.4|39019.4|39153.2|39003.2|39169.4|39019.4|39147.8|38997.8|29
1623663410000|2021-06-14 09:36:50|39150|39000|39162.8|39012.8|39163.2|39013.2|39148|38998|35
1623663420000|2021-06-14 09:37:00|39162.4|39012.4|39161.3|39011.3|39162.5|39012.5|39159.7|39009.7|21
1623663430000|2021-06-14 09:37:10|39160.3|39010.3|39154.8|39004.8|39160.3|39010.3|39152.6|39002.6|24
1623663440000|2021-06-14 09:37:20|39154.9|39004.9|39153.1|39003.1|39155.1|39005.1|39150.2|39000.2|28
1623663450000|2021-06-14 09:37:30|39152.2|39002.2|39150.1|39000.1|39153.3|39003.3|39149|38999|27
1623663460000|2021-06-14 09:37:40|39149.7|38999.7|39166.3|39016.3|39166.3|39016.3|39146.6|38996.6|27
1623663470000|2021-06-14 09:37:50|39167|39017|39193.1|39043.1|39193.3|39043.3|39167|39017|25
1623663480000|2021-06-14 09:38:00|39193|39043|39188.4|39038.4|39193.8|39043.8|39188.4|39038.4|22
1623663490000|2021-06-14 09:38:10|39185.3|39035.3|39176.7|39026.7|39185.3|39035.3|39171.6|39021.6|38
1623663500000|2021-06-14 09:38:20|39176.9|39026.9|39181.7|39031.7|39182.4|39032.4|39174.6|39024.6|25
1623663510000|2021-06-14 09:38:30|39182.3|39032.3|39181.1|39031.1|39182.3|39032.3|39180.1|39030.1|10
1623663520000|2021-06-14 09:38:40|39180.7|39030.7|39180.5|39030.5|39181|39031|39180.3|39030.3|12
1623663530000|2021-06-14 09:38:50|39180.6|39030.6|39180.7|39030.7|39181.1|39031.1|39180.5|39030.5|11
1623663540000|2021-06-14 09:39:00|39180.2|39030.2|39162.7|39012.7|39181.1|39031.1|39162.6|39012.6|25
1623663550000|2021-06-14 09:39:10|39163.1|39013.1|39171.8|39021.8|39175.6|39025.6|39162.8|39012.8|31
1623663560000|2021-06-14 09:39:20|39172.9|39022.9|39153.1|39003.1|39181.5|39031.5|39150.2|39000.2|22
1623663570000|2021-06-14 09:39:30|39150.9|39000.9|39157.5|39007.5|39157.5|39007.5|39150.9|39000.9|30
1623663580000|2021-06-14 09:39:40|39157.2|39007.2|39156.7|39006.7|39158|39008|39155.7|39005.7|15
1623663590000|2021-06-14 09:39:50|39157|39007|39151.9|39001.9|39158|39008|39151|39001|33
1623663600000|2021-06-14 09:40:00|39152.9|39002.9|39161.2|39011.2|39164.5|39014.5|39150.9|39000.9|25
1623663610000|2021-06-14 09:40:10|39161.6|39011.6|39164.1|39014.1|39165.1|39015.1|39161.6|39011.6|12
1623663620000|2021-06-14 09:40:20|39164.4|39014.4|39167.1|39017.1|39168|39018|39164.4|39014.4|18
1623663630000|2021-06-14 09:40:30|39167.2|39017.2|39168.1|39018.1|39168.1|39018.1|39167.1|39017.1|7
1623663640000|2021-06-14 09:40:40|39168.2|39018.2|39172|39022|39173.4|39023.4|39168.2|39018.2|22
1623663650000|2021-06-14 09:40:50|39171.9|39021.9|39171|39021|39172.2|39022.2|39170.6|39020.6|19
1623663660000|2021-06-14 09:41:00|39171.5|39021.5|39171.9|39021.9|39172.1|39022.1|39171.5|39021.5|5
1623663670000|2021-06-14 09:41:10|39172.4|39022.4|39190.6|39040.6|39190.6|39040.6|39172.3|39022.3|24
1623663680000|2021-06-14 09:41:20|39190.2|39040.2|39207.3|39057.3|39207.3|39057.3|39190.2|39040.2|29
1623663690000|2021-06-14 09:41:30|39207.6|39057.6|39207.5|39057.5|39221|39071|39203.4|39053.4|35
1623663700000|2021-06-14 09:41:40|39209|39059|39198.1|39048.1|39209|39059|39196.9|39046.9|32
1623663710000|2021-06-14 09:41:50|39201.3|39051.3|39211.5|39061.5|39214.5|39064.5|39201.3|39051.3|29
1623663720000|2021-06-14 09:42:00|39211|39061|39191.1|39041.1|39212.6|39062.6|39191.1|39041.1|33
1623663730000|2021-06-14 09:42:10|39190|39040|39201.7|39051.7|39201.7|39051.7|39189.8|39039.8|24
1623663740000|2021-06-14 09:42:20|39201.9|39051.9|39203.8|39053.8|39205.4|39055.4|39201.9|39051.9|12
1623663750000|2021-06-14 09:42:30|39204.9|39054.9|39206.9|39056.9|39207.1|39057.1|39202.8|39052.8|25
1623663760000|2021-06-14 09:42:40|39207.1|39057.1|39207.4|39057.4|39207.4|39057.4|39205.6|39055.6|13
1623663770000|2021-06-14 09:42:50|39208.1|39058.1|39198.5|39048.5|39209.5|39059.5|39198.2|39048.2|28
1623663780000|2021-06-14 09:43:00|39197.9|39047.9|39220.4|39070.4|39220.4|39070.4|39195.8|39045.8|34
1623663790000|2021-06-14 09:43:10|39220.2|39070.2|39229.9|39079.9|39231.3|39081.3|39220.2|39070.2|23
1623663800000|2021-06-14 09:43:20|39229.8|39079.8|39230.4|39080.4|39230.4|39080.4|39229.6|39079.6|12
1623663810000|2021-06-14 09:43:30|39230.3|39080.3|39230.5|39080.5|39231|39081|39230.3|39080.3|4
1623663820000|2021-06-14 09:43:40|39231.4|39081.4|39242.7|39092.7|39242.7|39092.7|39231.4|39081.4|7
1623663830000|2021-06-14 09:43:50|39242.8|39092.8|39237.4|39087.4|39242.8|39092.8|39236.5|39086.5|21
1623663840000|2021-06-14 09:44:00|39237.9|39087.9|39235.1|39085.1|39237.9|39087.9|39231.9|39081.9|18
1623663850000|2021-06-14 09:44:10|39235.2|39085.2|39237.8|39087.8|39238.8|39088.8|39234.7|39084.7|14
1623663860000|2021-06-14 09:44:20|39237.6|39087.6|39222.1|39072.1|39238.9|39088.9|39216.4|39066.4|31
1623663870000|2021-06-14 09:44:30|39222.2|39072.2|39231.2|39081.2|39231.6|39081.6|39222.2|39072.2|32
1623663880000|2021-06-14 09:44:40|39231.6|39081.6|39231.9|39081.9|39237.3|39087.3|39231.1|39081.1|27
1623663890000|2021-06-14 09:44:50|39231.7|39081.7|39232.7|39082.7|39232.9|39082.9|39231.7|39081.7|22
1623663900000|2021-06-14 09:45:00|39232.1|39082.1|39231.4|39081.4|39232.9|39082.9|39230.7|39080.7|26
1623663910000|2021-06-14 09:45:10|39231.5|39081.5|39240.1|39090.1|39241.3|39091.3|39230|39080|23
1623663920000|2021-06-14 09:45:20|39240.2|39090.2|39250.4|39100.4|39250.4|39100.4|39238.2|39088.2|26
1623663930000|2021-06-14 09:45:30|39251.4|39101.4|39259.6|39109.6|39268.8|39118.8|39251.4|39101.4|33
1623663940000|2021-06-14 09:45:40|39258.6|39108.6|39282.9|39132.9|39284.1|39134.1|39258.6|39108.6|38
1623663950000|2021-06-14 09:45:50|39284.4|39134.4|39286.4|39136.4|39293.2|39143.2|39284.4|39134.4|36
1623663960000|2021-06-14 09:46:00|39286.9|39136.9|39266.5|39116.5|39286.9|39136.9|39266.2|39116.2|34
1623663970000|2021-06-14 09:46:10|39265.5|39115.5|39261.9|39111.9|39265.9|39115.9|39259.6|39109.6|22
1623663980000|2021-06-14 09:46:20|39262|39112|39269.5|39119.5|39270.9|39120.9|39262|39112|17
1623663990000|2021-06-14 09:46:30|39270.1|39120.1|39249.5|39099.5|39270.1|39120.1|39249.5|39099.5|24
1623664000000|2021-06-14 09:46:40|39249.1|39099.1|39252.3|39102.3|39252.3|39102.3|39240.3|39090.3|30
1623664010000|2021-06-14 09:46:50|39252.6|39102.6|39255.6|39105.6|39256.3|39106.3|39252.6|39102.6|20
1623664020000|2021-06-14 09:47:00|39255.8|39105.8|39249.8|39099.8|39255.8|39105.8|39249|39099|19
1623664030000|2021-06-14 09:47:10|39248.6|39098.6|39247.4|39097.4|39248.8|39098.8|39247.4|39097.4|25
1623664040000|2021-06-14 09:47:20|39247.6|39097.6|39230.6|39080.6|39247.6|39097.6|39230.6|39080.6|22
1623664050000|2021-06-14 09:47:30|39230.4|39080.4|39208.9|39058.9|39230.4|39080.4|39208.8|39058.8|33
1623664060000|2021-06-14 09:47:40|39209.2|39059.2|39217.9|39067.9|39217.9|39067.9|39208.7|39058.7|22
1623664070000|2021-06-14 09:47:50|39217.1|39067.1|39216.6|39066.6|39218.4|39068.4|39215.4|39065.4|14
1623664080000|2021-06-14 09:48:00|39216.1|39066.1|39201.1|39051.1|39216.4|39066.4|39200.6|39050.6|33
1623664090000|2021-06-14 09:48:10|39198.7|39048.7|39184|39034|39198.7|39048.7|39184|39034|31
1623664100000|2021-06-14 09:48:20|39183.4|39033.4|39167.6|39017.6|39185.3|39035.3|39167.6|39017.6|36
1623664110000|2021-06-14 09:48:30|39168.9|39018.9|39183.4|39033.4|39196.3|39046.3|39166.3|39016.3|33
1623664120000|2021-06-14 09:48:40|39183.2|39033.2|39187.2|39037.2|39187.2|39037.2|39180.2|39030.2|25
1623664130000|2021-06-14 09:48:50|39186.6|39036.6|39184.8|39034.8|39188.7|39038.7|39182.5|39032.5|24
1623664140000|2021-06-14 09:49:00|39184.5|39034.5|39175.5|39025.5|39185.3|39035.3|39175.5|39025.5|24
1623664150000|2021-06-14 09:49:10|39174.1|39024.1|39173.5|39023.5|39177|39027|39169.9|39019.9|18
1623664160000|2021-06-14 09:49:20|39174.9|39024.9|39174.7|39024.7|39175|39025|39172.4|39022.4|13
1623664170000|2021-06-14 09:49:30|39174.6|39024.6|39169.8|39019.8|39176.5|39026.5|39163.7|39013.7|13
1623664180000|2021-06-14 09:49:40|39168.4|39018.4|39165.5|39015.5|39168.4|39018.4|39159.4|39009.4|24
1623664190000|2021-06-14 09:49:50|39164.8|39014.8|39178.6|39028.6|39182.1|39032.1|39164.8|39014.8|28
1623664200000|2021-06-14 09:50:00|39176.1|39026.1|39182.9|39032.9|39182.9|39032.9|39176.1|39026.1|26
1623664210000|2021-06-14 09:50:10|39184.5|39034.5|39197.2|39047.2|39197.2|39047.2|39184.5|39034.5|26
1623664220000|2021-06-14 09:50:20|39196.9|39046.9|39193.1|39043.1|39196.9|39046.9|39193.1|39043.1|9
1623664230000|2021-06-14 09:50:30|39193.2|39043.2|39191.8|39041.8|39193.4|39043.4|39191.5|39041.5|9
1623664240000|2021-06-14 09:50:40|39191.9|39041.9|39179.1|39029.1|39191.9|39041.9|39179.1|39029.1|13
1623664250000|2021-06-14 09:50:50|39178.5|39028.5|39177.3|39027.3|39178.6|39028.6|39176.6|39026.6|13
1623664260000|2021-06-14 09:51:00|39177.7|39027.7|39181.7|39031.7|39182.1|39032.1|39176.5|39026.5|21
1623664270000|2021-06-14 09:51:10|39182.5|39032.5|39182.1|39032.1|39183.3|39033.3|39180.6|39030.6|17
1623664280000|2021-06-14 09:51:20|39182.2|39032.2|39181.8|39031.8|39182.2|39032.2|39181.1|39031.1|4
1623664290000|2021-06-14 09:51:30|39181.5|39031.5|39188.1|39038.1|39189.5|39039.5|39181.5|39031.5|16
1623664300000|2021-06-14 09:51:40|39188|39038|39187.3|39037.3|39188.3|39038.3|39186.5|39036.5|19
1623664310000|2021-06-14 09:51:50|39188.2|39038.2|39191.1|39041.1|39191.1|39041.1|39187.6|39037.6|12
1623664320000|2021-06-14 09:52:00|39191.2|39041.2|39183.4|39033.4|39191.8|39041.8|39183.4|39033.4|23
1623664330000|2021-06-14 09:52:10|39182.6|39032.6|39179.6|39029.6|39182.7|39032.7|39178.6|39028.6|27
1623664340000|2021-06-14 09:52:20|39178.9|39028.9|39174.7|39024.7|39181.5|39031.5|39174.7|39024.7|23
1623664350000|2021-06-14 09:52:30|39172.5|39022.5|39180.4|39030.4|39180.4|39030.4|39165.1|39015.1|23
1623664360000|2021-06-14 09:52:40|39180.5|39030.5|39179.7|39029.7|39181.3|39031.3|39179.6|39029.6|11
1623664370000|2021-06-14 09:52:50|39179.8|39029.8|39186.9|39036.9|39188|39038|39179.5|39029.5|20
1623664380000|2021-06-14 09:53:00|39187.6|39037.6|39196.8|39046.8|39198|39048|39187.6|39037.6|27
1623664390000|2021-06-14 09:53:10|39197.6|39047.6|39204.3|39054.3|39204.3|39054.3|39195.8|39045.8|27
1623664400000|2021-06-14 09:53:20|39200|39050|39201.2|39051.2|39206|39056|39198.9|39048.9|22
1623664410000|2021-06-14 09:53:30|39201|39051|39220.4|39070.4|39230.2|39080.2|39201|39051|32
1623664420000|2021-06-14 09:53:40|39222.7|39072.7|39205.8|39055.8|39246.3|39096.3|39198.8|39048.8|27
1623664430000|2021-06-14 09:53:50|39208.6|39058.6|39226.6|39076.6|39226.6|39076.6|39196.7|39046.7|19
1623664440000|2021-06-14 09:54:00|39226.7|39076.7|39242.1|39092.1|39242.1|39092.1|39226|39076|24
1623664450000|2021-06-14 09:54:10|39242|39092|39245|39095|39245.4|39095.4|39242|39092|24
1623664460000|2021-06-14 09:54:20|39245.4|39095.4|39231.6|39081.6|39245.4|39095.4|39230.8|39080.8|28
1623664470000|2021-06-14 09:54:30|39231.9|39081.9|39231|39081|39232.1|39082.1|39230.9|39080.9|12
1623664480000|2021-06-14 09:54:40|39231.5|39081.5|39225.6|39075.6|39231.5|39081.5|39225.6|39075.6|24
1623664490000|2021-06-14 09:54:50|39225.5|39075.5|39219.6|39069.6|39225.6|39075.6|39217.1|39067.1|31
1623664500000|2021-06-14 09:55:00|39219.5|39069.5|39206|39056|39219.5|39069.5|39203.7|39053.7|25
1623664510000|2021-06-14 09:55:10|39202.4|39052.4|39190.3|39040.3|39202.4|39052.4|39190.3|39040.3|20
1623664520000|2021-06-14 09:55:20|39189.3|39039.3|39189.5|39039.5|39192.3|39042.3|39189.2|39039.2|22
1623664530000|2021-06-14 09:55:30|39188.7|39038.7|39187|39037|39188.9|39038.9|39186.5|39036.5|8
1623664540000|2021-06-14 09:55:40|39186.4|39036.4|39181.8|39031.8|39187|39037|39181.8|39031.8|9
1623664550000|2021-06-14 09:55:50|39182.5|39032.5|39178|39028|39182.5|39032.5|39178|39028|13
1623664560000|2021-06-14 09:56:00|39178.1|39028.1|39165.5|39015.5|39178.1|39028.1|39162.9|39012.9|27
1623664570000|2021-06-14 09:56:10|39165|39015|39159|39009|39165|39015|39155.3|39005.3|28
1623664580000|2021-06-14 09:56:20|39158.3|39008.3|39167|39017|39168.4|39018.4|39154.3|39004.3|33
1623664590000|2021-06-14 09:56:30|39167.1|39017.1|39170.2|39020.2|39170.5|39020.5|39166.5|39016.5|17
1623664600000|2021-06-14 09:56:40|39170.3|39020.3|39173.1|39023.1|39175.6|39025.6|39168.8|39018.8|23
1623664610000|2021-06-14 09:56:50|39173.4|39023.4|39177|39027|39177|39027|39171.8|39021.8|17
1623664620000|2021-06-14 09:57:00|39177.7|39027.7|39187.1|39037.1|39192.7|39042.7|39177.1|39027.1|31
1623664630000|2021-06-14 09:57:10|39186|39036|39185.3|39035.3|39192.3|39042.3|39185.3|39035.3|26
1623664640000|2021-06-14 09:57:20|39182.7|39032.7|39179.2|39029.2|39182.8|39032.8|39177.6|39027.6|25
1623664650000|2021-06-14 09:57:30|39179.6|39029.6|39170.3|39020.3|39180.9|39030.9|39169.3|39019.3|30
1623664660000|2021-06-14 09:57:40|39170.1|39020.1|39170.4|39020.4|39171.8|39021.8|39169.5|39019.5|28
1623664670000|2021-06-14 09:57:50|39170.2|39020.2|39171.8|39021.8|39172|39022|39170.2|39020.2|20
1623664680000|2021-06-14 09:58:00|39172.1|39022.1|39180.7|39030.7|39180.7|39030.7|39172|39022|21
1623664690000|2021-06-14 09:58:10|39180.1|39030.1|39191.7|39041.7|39191.7|39041.7|39180|39030|30
1623664700000|2021-06-14 09:58:20|39192|39042|39172.2|39022.2|39196.3|39046.3|39172.2|39022.2|34
1623664710000|2021-06-14 09:58:30|39171.5|39021.5|39165.8|39015.8|39174.4|39024.4|39163.6|39013.6|32
1623664720000|2021-06-14 09:58:40|39164.5|39014.5|39168.8|39018.8|39168.9|39018.9|39159|39009|33
1623664730000|2021-06-14 09:58:50|39168.7|39018.7|39172.6|39022.6|39173.4|39023.4|39168.7|39018.7|29
1623664740000|2021-06-14 09:59:00|39173.7|39023.7|39161.8|39011.8|39173.7|39023.7|39161.8|39011.8|26
1623664750000|2021-06-14 09:59:10|39161.3|39011.3|39160.4|39010.4|39163.4|39013.4|39160.3|39010.3|31
1623664760000|2021-06-14 09:59:20|39160.3|39010.3|39159.3|39009.3|39160.5|39010.5|39156.1|39006.1|30
1623664770000|2021-06-14 09:59:30|39158.9|39008.9|39160.5|39010.5|39161.1|39011.1|39158.9|39008.9|10
1623664780000|2021-06-14 09:59:40|39161.4|39011.4|39187.4|39037.4|39187.4|39037.4|39161.3|39011.3|27
1623664790000|2021-06-14 09:59:50|39186.3|39036.3|39171.6|39021.6|39186.3|39036.3|39168.7|39018.7|29
1623664800000|2021-06-14 10:00:00|39171.5|39021.5|39153.2|39003.2|39171.5|39021.5|39148.7|38998.7|28
1623664810000|2021-06-14 10:00:10|39152|39002|39121.8|38971.8|39152|39002|39120.5|38970.5|37
1623664820000|2021-06-14 10:00:20|39122.2|38972.2|39158.4|39008.4|39159.2|39009.2|39122.2|38972.2|38
1623664830000|2021-06-14 10:00:30|39158.5|39008.5|39158.9|39008.9|39159.5|39009.5|39157.6|39007.6|22
1623664840000|2021-06-14 10:00:40|39158.6|39008.6|39153.1|39003.1|39158.6|39008.6|39153.1|39003.1|17
1623664850000|2021-06-14 10:00:50|39152.7|39002.7|39134.9|38984.9|39153|39003|39134.6|38984.6|32
1623664860000|2021-06-14 10:01:00|39134.8|38984.8|39161.7|39011.7|39161.7|39011.7|39134.7|38984.7|38
1623664870000|2021-06-14 10:01:10|39162.7|39012.7|39187.5|39037.5|39187.5|39037.5|39162.7|39012.7|34
1623664880000|2021-06-14 10:01:20|39194.6|39044.6|39215.6|39065.6|39217.2|39067.2|39191|39041|39
1623664890000|2021-06-14 10:01:30|39216.7|39066.7|39207.8|39057.8|39242|39092|39207.8|39057.8|39
1623664900000|2021-06-14 10:01:40|39208.2|39058.2|39210.8|39060.8|39212.1|39062.1|39206|39056|37
1623664910000|2021-06-14 10:01:50|39209.2|39059.2|39210|39060|39210.7|39060.7|39204.5|39054.5|31
1623664920000|2021-06-14 10:02:00|39204.2|39054.2|39205.6|39055.6|39213.1|39063.1|39202.8|39052.8|36
1623664930000|2021-06-14 10:02:10|39206.6|39056.6|39209.4|39059.4|39209.4|39059.4|39204.4|39054.4|19
1623664940000|2021-06-14 10:02:20|39210.5|39060.5|39221.7|39071.7|39221.7|39071.7|39210.5|39060.5|18
1623664950000|2021-06-14 10:02:30|39222|39072|39231|39081|39231.1|39081.1|39221.9|39071.9|34
1623664960000|2021-06-14 10:02:40|39231.1|39081.1|39234.5|39084.5|39234.5|39084.5|39230.9|39080.9|28
1623664970000|2021-06-14 10:02:50|39235|39085|39223.8|39073.8|39241.5|39091.5|39223.8|39073.8|30
1623664980000|2021-06-14 10:03:00|39225.7|39075.7|39214|39064|39225.7|39075.7|39213.9|39063.9|37
1623664990000|2021-06-14 10:03:10|39214.6|39064.6|39226|39076|39226|39076|39213.8|39063.8|29
1623665000000|2021-06-14 10:03:20|39228.3|39078.3|39235.6|39085.6|39235.6|39085.6|39228.3|39078.3|31
1623665010000|2021-06-14 10:03:30|39235.7|39085.7|39251|39101|39251|39101|39235.7|39085.7|34
1623665020000|2021-06-14 10:03:40|39251.9|39101.9|39250.8|39100.8|39262|39112|39249.3|39099.3|34
1623665030000|2021-06-14 10:03:50|39251.1|39101.1|39239.1|39089.1|39251.1|39101.1|39239.1|39089.1|32
1623665040000|2021-06-14 10:04:00|39239.2|39089.2|39225.2|39075.2|39240.4|39090.4|39223.8|39073.8|35
1623665050000|2021-06-14 10:04:10|39225|39075|39228.5|39078.5|39229.8|39079.8|39220.9|39070.9|29
1623665060000|2021-06-14 10:04:20|39227.8|39077.8|39242|39092|39242.1|39092.1|39227.8|39077.8|36
1623665070000|2021-06-14 10:04:30|39242.8|39092.8|39242.3|39092.3|39243.4|39093.4|39239.4|39089.4|19
1623665080000|2021-06-14 10:04:40|39242.4|39092.4|39241.3|39091.3|39244.8|39094.8|39241.2|39091.2|17
1623665090000|2021-06-14 10:04:50|39241.2|39091.2|39234.6|39084.6|39241.2|39091.2|39233.7|39083.7|32
1623665100000|2021-06-14 10:05:00|39234.3|39084.3|39235.1|39085.1|39235.2|39085.2|39233.6|39083.6|36
1623665110000|2021-06-14 10:05:10|39235.3|39085.3|39245.6|39095.6|39249.3|39099.3|39235.3|39085.3|32
1623665120000|2021-06-14 10:05:20|39247.7|39097.7|39256.6|39106.6|39256.6|39106.6|39246.4|39096.4|32
1623665130000|2021-06-14 10:05:30|39256.1|39106.1|39256.7|39106.7|39261.7|39111.7|39253.8|39103.8|27
1623665140000|2021-06-14 10:05:40|39256.9|39106.9|39254.5|39104.5|39258.3|39108.3|39254.5|39104.5|18
1623665150000|2021-06-14 10:05:50|39253.4|39103.4|39242.8|39092.8|39253.4|39103.4|39241.8|39091.8|29
1623665160000|2021-06-14 10:06:00|39243.9|39093.9|39241.2|39091.2|39243.9|39093.9|39239.9|39089.9|13
1623665170000|2021-06-14 10:06:10|39241.4|39091.4|39232.1|39082.1|39241.4|39091.4|39231.7|39081.7|23
1623665180000|2021-06-14 10:06:20|39231.7|39081.7|39241.5|39091.5|39241.5|39091.5|39231.6|39081.6|32
1623665190000|2021-06-14 10:06:30|39240.4|39090.4|39239.4|39089.4|39240.5|39090.5|39237.6|39087.6|21
1623665200000|2021-06-14 10:06:40|39237.5|39087.5|39237.2|39087.2|39237.5|39087.5|39235|39085|15
1623665210000|2021-06-14 10:06:50|39237.1|39087.1|39237|39087|39237.1|39087.1|39237|39087|2
1623665220000|2021-06-14 10:07:00|39237.7|39087.7|39236.3|39086.3|39237.7|39087.7|39236.2|39086.2|11
1623665230000|2021-06-14 10:07:10|39235.9|39085.9|39244.8|39094.8|39246.5|39096.5|39235.9|39085.9|20
1623665240000|2021-06-14 10:07:20|39245|39095|39247.5|39097.5|39248.3|39098.3|39245|39095|16
1623665250000|2021-06-14 10:07:30|39248.1|39098.1|39250.3|39100.3|39250.5|39100.5|39247.2|39097.2|22
1623665260000|2021-06-14 10:07:40|39250.5|39100.5|39251.7|39101.7|39251.8|39101.8|39249.4|39099.4|10
1623665270000|2021-06-14 10:07:50|39251.5|39101.5|39239.8|39089.8|39251.5|39101.5|39239.6|39089.6|22
1623665280000|2021-06-14 10:08:00|39239.6|39089.6|39223.9|39073.9|39239.6|39089.6|39223.2|39073.2|27
1623665290000|2021-06-14 10:08:10|39224.4|39074.4|39224.8|39074.8|39226.5|39076.5|39224.3|39074.3|12
1623665300000|2021-06-14 10:08:20|39224.3|39074.3|39220.1|39070.1|39224.3|39074.3|39217.5|39067.5|21
1623665310000|2021-06-14 10:08:30|39220|39070|39230.5|39080.5|39230.9|39080.9|39217.6|39067.6|25
1623665320000|2021-06-14 10:08:40|39230.2|39080.2|39231.3|39081.3|39231.3|39081.3|39229.4|39079.4|22
1623665330000|2021-06-14 10:08:50|39231.9|39081.9|39215|39065|39231.9|39081.9|39214.8|39064.8|22
1623665340000|2021-06-14 10:09:00|39214.5|39064.5|39219|39069|39219|39069|39214.4|39064.4|27
1623665350000|2021-06-14 10:09:10|39219.6|39069.6|39219.3|39069.3|39219.7|39069.7|39219|39069|13
1623665360000|2021-06-14 10:09:20|39218.5|39068.5|39223.1|39073.1|39226.3|39076.3|39218.5|39068.5|17
1623665370000|2021-06-14 10:09:30|39226.4|39076.4|39232.4|39082.4|39239.6|39089.6|39226.2|39076.2|30
1623665380000|2021-06-14 10:09:40|39232.5|39082.5|39234.3|39084.3|39235.2|39085.2|39231|39081|23
1623665390000|2021-06-14 10:09:50|39234.5|39084.5|39235.2|39085.2|39235.4|39085.4|39234.3|39084.3|9
1623665400000|2021-06-14 10:10:00|39235.1|39085.1|39225|39075|39235.1|39085.1|39224.2|39074.2|13
1623665410000|2021-06-14 10:10:10|39225.6|39075.6|39214.4|39064.4|39226.5|39076.5|39214.4|39064.4|31
1623665420000|2021-06-14 10:10:20|39215.5|39065.5|39215|39065|39216.2|39066.2|39214.8|39064.8|20
1623665430000|2021-06-14 10:10:30|39214.9|39064.9|39215.1|39065.1|39215.4|39065.4|39214.3|39064.3|11
1623665440000|2021-06-14 10:10:40|39215.2|39065.2|39215.2|39065.2|39215.3|39065.3|39215.2|39065.2|3
1623665450000|2021-06-14 10:10:50|39215.3|39065.3|39226.6|39076.6|39226.6|39076.6|39215.3|39065.3|14
1623665460000|2021-06-14 10:11:00|39226|39076|39215|39065|39226.6|39076.6|39215|39065|28
1623665470000|2021-06-14 10:11:10|39214.8|39064.8|39218.5|39068.5|39220.1|39070.1|39214.4|39064.4|13
1623665480000|2021-06-14 10:11:20|39219.8|39069.8|39223.2|39073.2|39224.3|39074.3|39219|39069|18
1623665490000|2021-06-14 10:11:30|39223.3|39073.3|39223.6|39073.6|39223.6|39073.6|39222.6|39072.6|12
1623665500000|2021-06-14 10:11:40|39223.5|39073.5|39220.5|39070.5|39223.8|39073.8|39220.5|39070.5|10
1623665510000|2021-06-14 10:11:50|39219.7|39069.7|39215.6|39065.6|39220.5|39070.5|39215.6|39065.6|15
1623665520000|2021-06-14 10:12:00|39215.5|39065.5|39216.8|39066.8|39216.9|39066.9|39215.3|39065.3|15
1623665530000|2021-06-14 10:12:10|39216.9|39066.9|39215.3|39065.3|39216.9|39066.9|39215.3|39065.3|14
1623665540000|2021-06-14 10:12:20|39215.2|39065.2|39215.5|39065.5|39215.6|39065.6|39215.1|39065.1|9
1623665550000|2021-06-14 10:12:30|39215.6|39065.6|39211.2|39061.2|39216.3|39066.3|39211.2|39061.2|23
1623665560000|2021-06-14 10:12:40|39209.9|39059.9|39208|39058|39211.6|39061.6|39207.7|39057.7|22
1623665570000|2021-06-14 10:12:50|39206.3|39056.3|39210.2|39060.2|39213|39063|39206.3|39056.3|24
1623665580000|2021-06-14 10:13:00|39209.4|39059.4|39202.8|39052.8|39209.4|39059.4|39202.4|39052.4|23
1623665590000|2021-06-14 10:13:10|39203|39053|39201.7|39051.7|39203.1|39053.1|39200.8|39050.8|15
1623665600000|2021-06-14 10:13:20|39201|39051|39229.7|39079.7|39229.7|39079.7|39200.9|39050.9|21
1623665610000|2021-06-14 10:13:30|39229.9|39079.9|39226.4|39076.4|39231.3|39081.3|39224.4|39074.4|28
1623665620000|2021-06-14 10:13:40|39226.5|39076.5|39236.3|39086.3|39236.3|39086.3|39225.9|39075.9|31
1623665630000|2021-06-14 10:13:50|39236.5|39086.5|39235|39085|39237.1|39087.1|39235|39085|20
1623665640000|2021-06-14 10:14:00|39235.1|39085.1|39242.9|39092.9|39246.2|39096.2|39235|39085|34
1623665650000|2021-06-14 10:14:10|39244.8|39094.8|39245.1|39095.1|39245.9|39095.9|39244.2|39094.2|19
1623665660000|2021-06-14 10:14:20|39245.3|39095.3|39244.9|39094.9|39245.5|39095.5|39244.1|39094.1|13
1623665670000|2021-06-14 10:14:30|39244.5|39094.5|39244.9|39094.9|39245.2|39095.2|39244.5|39094.5|5
1623665680000|2021-06-14 10:14:40|39245.2|39095.2|39256.9|39106.9|39259.1|39109.1|39244.9|39094.9|25
1623665690000|2021-06-14 10:14:50|39261.9|39111.9|39249.9|39099.9|39262.2|39112.2|39238.6|39088.6|36
1623665700000|2021-06-14 10:15:00|39251.2|39101.2|39240.8|39090.8|39251.2|39101.2|39240.3|39090.3|32
1623665710000|2021-06-14 10:15:10|39240.4|39090.4|39234.1|39084.1|39242|39092|39234.1|39084.1|28
1623665720000|2021-06-14 10:15:20|39233.8|39083.8|39230.6|39080.6|39235.4|39085.4|39230.6|39080.6|32
1623665730000|2021-06-14 10:15:30|39231.1|39081.1|39229.3|39079.3|39233.2|39083.2|39225.1|39075.1|32
1623665740000|2021-06-14 10:15:40|39231.7|39081.7|39231.3|39081.3|39234|39084|39228.9|39078.9|31
1623665750000|2021-06-14 10:15:50|39231.5|39081.5|39225.9|39075.9|39232.8|39082.8|39224.1|39074.1|30
1623665760000|2021-06-14 10:16:00|39224.5|39074.5|39223.8|39073.8|39228.5|39078.5|39223.5|39073.5|30
1623665770000|2021-06-14 10:16:10|39223.5|39073.5|39245.2|39095.2|39253.4|39103.4|39222.9|39072.9|33
1623665780000|2021-06-14 10:16:20|39246.2|39096.2|39255.4|39105.4|39256.8|39106.8|39246.2|39096.2|28
1623665790000|2021-06-14 10:16:30|39255.9|39105.9|39275.4|39125.4|39275.5|39125.5|39255|39105|32
1623665800000|2021-06-14 10:16:40|39275.8|39125.8|39270.2|39120.2|39278|39128|39270.1|39120.1|18
1623665810000|2021-06-14 10:16:50|39270.5|39120.5|39272.4|39122.4|39275.9|39125.9|39270.5|39120.5|24
1623665820000|2021-06-14 10:17:00|39272.6|39122.6|39269|39119|39276.8|39126.8|39259.7|39109.7|29
1623665830000|2021-06-14 10:17:10|39265.2|39115.2|39267.8|39117.8|39269.3|39119.3|39264.5|39114.5|20
1623665840000|2021-06-14 10:17:20|39267.4|39117.4|39270.3|39120.3|39270.3|39120.3|39267.3|39117.3|6
1623665850000|2021-06-14 10:17:30|39272|39122|39275.6|39125.6|39276.2|39126.2|39272|39122|25
1623665860000|2021-06-14 10:17:40|39273.5|39123.5|39277.2|39127.2|39277.8|39127.8|39265.6|39115.6|37
1623665870000|2021-06-14 10:17:50|39276.8|39126.8|39279.2|39129.2|39281.7|39131.7|39276.5|39126.5|33
1623665880000|2021-06-14 10:18:00|39277.9|39127.9|39280.2|39130.2|39280.7|39130.7|39277|39127|30
1623665890000|2021-06-14 10:18:10|39281.1|39131.1|39283.7|39133.7|39283.8|39133.8|39281.1|39131.1|16
1623665900000|2021-06-14 10:18:20|39283.8|39133.8|39284.8|39134.8|39286.1|39136.1|39283.5|39133.5|26
1623665910000|2021-06-14 10:18:30|39284.7|39134.7|39286.2|39136.2|39286.2|39136.2|39283.4|39133.4|18
1623665920000|2021-06-14 10:18:40|39286.3|39136.3|39286.3|39136.3|39286.3|39136.3|39286.3|39136.3|1
1623665930000|2021-06-14 10:18:50|39287.7|39137.7|39301.7|39151.7|39302.9|39152.9|39287.7|39137.7|34
1623665940000|2021-06-14 10:19:00|39301.9|39151.9|39292.3|39142.3|39302.7|39152.7|39292.3|39142.3|29
1623665950000|2021-06-14 10:19:10|39292.2|39142.2|39293.8|39143.8|39294|39144|39291.4|39141.4|20
1623665960000|2021-06-14 10:19:20|39291.9|39141.9|39304|39154|39304.5|39154.5|39291.6|39141.6|26
1623665970000|2021-06-14 10:19:30|39303.6|39153.6|39307.7|39157.7|39307.7|39157.7|39302.1|39152.1|23
1623665980000|2021-06-14 10:19:40|39307.6|39157.6|39297|39147|39307.9|39157.9|39294.4|39144.4|24
1623665990000|2021-06-14 10:19:50|39298|39148|39303.8|39153.8|39305|39155|39297.3|39147.3|32
1623666000000|2021-06-14 10:20:00|39305.5|39155.5|39298.5|39148.5|39305.5|39155.5|39298.3|39148.3|23
1623666010000|2021-06-14 10:20:10|39299.7|39149.7|39301.7|39151.7|39303.1|39153.1|39299.7|39149.7|12
1623666020000|2021-06-14 10:20:20|39301.8|39151.8|39301|39151|39302.8|39152.8|39300.5|39150.5|10
1623666030000|2021-06-14 10:20:30|39301.6|39151.6|39299.4|39149.4|39302.2|39152.2|39299.4|39149.4|9
1623666040000|2021-06-14 10:20:40|39300.3|39150.3|39299.7|39149.7|39301.6|39151.6|39299.7|39149.7|13
1623666050000|2021-06-14 10:20:50|39299.6|39149.6|39288.8|39138.8|39299.6|39149.6|39280.9|39130.9|30
1623666060000|2021-06-14 10:21:00|39288.5|39138.5|39281.3|39131.3|39288.5|39138.5|39280.1|39130.1|23
1623666070000|2021-06-14 10:21:10|39283.4|39133.4|39281.2|39131.2|39283.8|39133.8|39281|39131|10
1623666080000|2021-06-14 10:21:20|39274.8|39124.8|39281.2|39131.2|39281.2|39131.2|39274.8|39124.8|8
1623666090000|2021-06-14 10:21:30|39280.6|39130.6|39278.6|39128.6|39280.8|39130.8|39277.8|39127.8|15
1623666100000|2021-06-14 10:21:40|39278.8|39128.8|39278.5|39128.5|39279|39129|39276|39126|15
1623666110000|2021-06-14 10:21:50|39278.6|39128.6|39276|39126|39278.8|39128.8|39276|39126|8
1623666120000|2021-06-14 10:22:00|39276.1|39126.1|39273.9|39123.9|39276.1|39126.1|39265.2|39115.2|26
1623666130000|2021-06-14 10:22:10|39272|39122|39275.2|39125.2|39275.3|39125.3|39272|39122|19
1623666140000|2021-06-14 10:22:20|39276.3|39126.3|39287.2|39137.2|39287.2|39137.2|39276.3|39126.3|25
1623666150000|2021-06-14 10:22:30|39287.1|39137.1|39286.6|39136.6|39288.7|39138.7|39284.4|39134.4|22
1623666160000|2021-06-14 10:22:40|39285.6|39135.6|39285.8|39135.8|39288.1|39138.1|39284.9|39134.9|25
1623666170000|2021-06-14 10:22:50|39285.4|39135.4|39283.7|39133.7|39286.3|39136.3|39282.9|39132.9|20
1623666180000|2021-06-14 10:23:00|39283.8|39133.8|39283.4|39133.4|39286.2|39136.2|39283.1|39133.1|19
1623666190000|2021-06-14 10:23:10|39284.2|39134.2|39286.4|39136.4|39286.7|39136.7|39282.1|39132.1|19
1623666200000|2021-06-14 10:23:20|39286.7|39136.7|39286.1|39136.1|39286.7|39136.7|39285.9|39135.9|7
1623666210000|2021-06-14 10:23:30|39286.7|39136.7|39284.7|39134.7|39286.7|39136.7|39281.8|39131.8|24
1623666220000|2021-06-14 10:23:40|39285.3|39135.3|39285.1|39135.1|39285.3|39135.3|39284.4|39134.4|14
1623666230000|2021-06-14 10:23:50|39289.8|39139.8|39284.9|39134.9|39292.8|39142.8|39284.9|39134.9|14
1623666240000|2021-06-14 10:24:00|39285.1|39135.1|39286.7|39136.7|39287.1|39137.1|39285.1|39135.1|18
1623666250000|2021-06-14 10:24:10|39286.4|39136.4|39287.9|39137.9|39287.9|39137.9|39286|39136|13
1623666260000|2021-06-14 10:24:20|39287.4|39137.4|39289.4|39139.4|39289.4|39139.4|39287.4|39137.4|9
1623666270000|2021-06-14 10:24:30|39291.1|39141.1|39288.8|39138.8|39294.3|39144.3|39288.8|39138.8|28
1623666280000|2021-06-14 10:24:40|39289.8|39139.8|39289.4|39139.4|39291.6|39141.6|39289.2|39139.2|18
1623666290000|2021-06-14 10:24:50|39290.3|39140.3|39293|39143|39293.3|39143.3|39289.1|39139.1|9
1623666300000|2021-06-14 10:25:00|39292.7|39142.7|39282.7|39132.7|39292.7|39142.7|39282.7|39132.7|17
1623666310000|2021-06-14 10:25:10|39282.9|39132.9|39282.4|39132.4|39282.9|39132.9|39281.6|39131.6|11
1623666320000|2021-06-14 10:25:20|39282.7|39132.7|39292.6|39142.6|39292.6|39142.6|39279.1|39129.1|32
1623666330000|2021-06-14 10:25:30|39294.1|39144.1|39294.1|39144.1|39294.8|39144.8|39292.6|39142.6|17
1623666340000|2021-06-14 10:25:40|39294.4|39144.4|39294.8|39144.8|39295.1|39145.1|39294.3|39144.3|9
1623666350000|2021-06-14 10:25:50|39294.9|39144.9|39295|39145|39295|39145|39294.3|39144.3|8
1623666360000|2021-06-14 10:26:00|39294.8|39144.8|39294.9|39144.9|39295|39145|39294.8|39144.8|4
1623666370000|2021-06-14 10:26:10|39292.6|39142.6|39289.4|39139.4|39292.6|39142.6|39289.1|39139.1|21
1623666380000|2021-06-14 10:26:20|39290.3|39140.3|39293|39143|39293|39143|39289.7|39139.7|11
1623666390000|2021-06-14 10:26:30|39292.5|39142.5|39290.6|39140.6|39292.5|39142.5|39288.8|39138.8|25
1623666400000|2021-06-14 10:26:40|39289.6|39139.6|39287.9|39137.9|39289.6|39139.6|39286.9|39136.9|24
1623666410000|2021-06-14 10:26:50|39287.8|39137.8|39278.7|39128.7|39287.8|39137.8|39278.6|39128.6|27
1623666420000|2021-06-14 10:27:00|39278.3|39128.3|39277.7|39127.7|39278.3|39128.3|39277.4|39127.4|7
1623666430000|2021-06-14 10:27:10|39279.2|39129.2|39287.7|39137.7|39292.6|39142.6|39277.8|39127.8|26
1623666440000|2021-06-14 10:27:20|39287.4|39137.4|39279.4|39129.4|39287.4|39137.4|39279.4|39129.4|22
1623666450000|2021-06-14 10:27:30|39278.6|39128.6|39277.7|39127.7|39279.1|39129.1|39276.9|39126.9|17
1623666460000|2021-06-14 10:27:40|39277.2|39127.2|39273.2|39123.2|39277.2|39127.2|39273.2|39123.2|20
1623666470000|2021-06-14 10:27:50|39273.7|39123.7|39255.3|39105.3|39273.7|39123.7|39254|39104|37
1623666480000|2021-06-14 10:28:00|39254.4|39104.4|39261.9|39111.9|39264.6|39114.6|39246.8|39096.8|33
1623666490000|2021-06-14 10:28:10|39263.6|39113.6|39259.5|39109.5|39264.8|39114.8|39259.4|39109.4|29
1623666500000|2021-06-14 10:28:20|39259.4|39109.4|39243.3|39093.3|39259.4|39109.4|39242.8|39092.8|32
1623666510000|2021-06-14 10:28:30|39242.8|39092.8|39239.3|39089.3|39242.8|39092.8|39239.3|39089.3|26
1623666520000|2021-06-14 10:28:40|39239.2|39089.2|39224|39074|39239.2|39089.2|39224|39074|31
1623666530000|2021-06-14 10:28:50|39222.5|39072.5|39224.4|39074.4|39224.9|39074.9|39218.9|39068.9|27
1623666540000|2021-06-14 10:29:00|39223.3|39073.3|39227.7|39077.7|39229.9|39079.9|39223.3|39073.3|25
1623666550000|2021-06-14 10:29:10|39228|39078|39223.7|39073.7|39228.8|39078.8|39223.2|39073.2|17
1623666560000|2021-06-14 10:29:20|39223.6|39073.6|39222.2|39072.2|39223.6|39073.6|39220.7|39070.7|20
1623666570000|2021-06-14 10:29:30|39220.5|39070.5|39234.8|39084.8|39234.9|39084.9|39220.5|39070.5|17
1623666580000|2021-06-14 10:29:40|39234.7|39084.7|39243|39093|39243|39093|39233.7|39083.7|22
1623666590000|2021-06-14 10:29:50|39240|39090|39264.9|39114.9|39265|39115|39240|39090|28
1623666600000|2021-06-14 10:30:00|39265.8|39115.8|39265.2|39115.2|39265.9|39115.9|39263|39113|22
1623666610000|2021-06-14 10:30:10|39265.1|39115.1|39256.1|39106.1|39265.5|39115.5|39256.1|39106.1|21
1623666620000|2021-06-14 10:30:20|39255.4|39105.4|39254.9|39104.9|39256.4|39106.4|39253.5|39103.5|10
1623666630000|2021-06-14 10:30:30|39254.5|39104.5|39254.6|39104.6|39257.1|39107.1|39252.3|39102.3|32
1623666640000|2021-06-14 10:30:40|39254.7|39104.7|39247.7|39097.7|39254.8|39104.8|39247.7|39097.7|29
1623666650000|2021-06-14 10:30:50|39246.7|39096.7|39234.3|39084.3|39246.7|39096.7|39233.7|39083.7|21
1623666660000|2021-06-14 10:31:00|39234.4|39084.4|39237|39087|39239.4|39089.4|39234.4|39084.4|27
1623666670000|2021-06-14 10:31:10|39236.9|39086.9|39232.2|39082.2|39237.7|39087.7|39232.2|39082.2|24
1623666680000|2021-06-14 10:31:20|39232.6|39082.6|39228.9|39078.9|39232.6|39082.6|39228.1|39078.1|23
1623666690000|2021-06-14 10:31:30|39228|39078|39226.4|39076.4|39228|39078|39226.1|39076.1|15
1623666700000|2021-06-14 10:31:40|39226.6|39076.6|39226|39076|39226.9|39076.9|39225.9|39075.9|7
1623666710000|2021-06-14 10:31:50|39226.2|39076.2|39226.8|39076.8|39226.8|39076.8|39225.4|39075.4|19
1623666720000|2021-06-14 10:32:00|39224|39074|39218.9|39068.9|39225.8|39075.8|39218.8|39068.8|14
1623666730000|2021-06-14 10:32:10|39218.8|39068.8|39216.6|39066.6|39220.1|39070.1|39214|39064|13
1623666740000|2021-06-14 10:32:20|39215.8|39065.8|39213.1|39063.1|39216.9|39066.9|39213.1|39063.1|22
1623666750000|2021-06-14 10:32:30|39213.3|39063.3|39212.9|39062.9|39213.3|39063.3|39211.6|39061.6|21
1623666760000|2021-06-14 10:32:40|39212.5|39062.5|39209.9|39059.9|39213.2|39063.2|39209.8|39059.8|22
1623666770000|2021-06-14 10:32:50|39209.4|39059.4|39206.6|39056.6|39209.8|39059.8|39205.8|39055.8|13
1623666780000|2021-06-14 10:33:00|39206.1|39056.1|39222.1|39072.1|39222.1|39072.1|39198.5|39048.5|35
1623666790000|2021-06-14 10:33:10|39223.2|39073.2|39224.1|39074.1|39225|39075|39223.2|39073.2|10
1623666800000|2021-06-14 10:33:20|39224.4|39074.4|39227.2|39077.2|39234.1|39084.1|39224.4|39074.4|27
1623666810000|2021-06-14 10:33:30|39227.5|39077.5|39228.7|39078.7|39229.9|39079.9|39227.3|39077.3|14
1623666820000|2021-06-14 10:33:40|39227.9|39077.9|39228.4|39078.4|39230.5|39080.5|39227.9|39077.9|10
1623666830000|2021-06-14 10:33:50|39230.3|39080.3|39248.3|39098.3|39250.6|39100.6|39230.3|39080.3|21
1623666840000|2021-06-14 10:34:00|39249.9|39099.9|39268.1|39118.1|39268.5|39118.5|39249.9|39099.9|34
1623666850000|2021-06-14 10:34:10|39268.2|39118.2|39260.9|39110.9|39268.2|39118.2|39257.9|39107.9|32
1623666860000|2021-06-14 10:34:20|39260|39110|39262.5|39112.5|39262.8|39112.8|39258.7|39108.7|15
1623666870000|2021-06-14 10:34:30|39262.6|39112.6|39269.8|39119.8|39270.3|39120.3|39262|39112|28
1623666880000|2021-06-14 10:34:40|39269.7|39119.7|39269.6|39119.6|39270.5|39120.5|39267.1|39117.1|23
1623666890000|2021-06-14 10:34:50|39270.1|39120.1|39269|39119|39270.1|39120.1|39267.7|39117.7|23
1623666900000|2021-06-14 10:35:00|39268.9|39118.9|39261.8|39111.8|39268.9|39118.9|39261.7|39111.7|29
1623666910000|2021-06-14 10:35:10|39261.9|39111.9|39253.2|39103.2|39266.2|39116.2|39252.8|39102.8|25
1623666920000|2021-06-14 10:35:20|39253.3|39103.3|39254.9|39104.9|39255.5|39105.5|39251.7|39101.7|27
1623666930000|2021-06-14 10:35:30|39252.5|39102.5|39253.1|39103.1|39254.9|39104.9|39252.5|39102.5|9
1623666940000|2021-06-14 10:35:40|39253|39103|39257.8|39107.8|39257.8|39107.8|39253|39103|9
1623666950000|2021-06-14 10:35:50|39258.8|39108.8|39251.6|39101.6|39263.9|39113.9|39249.3|39099.3|32
1623666960000|2021-06-14 10:36:00|39251.3|39101.3|39248.6|39098.6|39251.6|39101.6|39248.2|39098.2|11
1623666970000|2021-06-14 10:36:10|39248.4|39098.4|39252.8|39102.8|39253.5|39103.5|39248.4|39098.4|25
1623666980000|2021-06-14 10:36:20|39253.6|39103.6|39252|39102|39253.6|39103.6|39251.5|39101.5|31
1623666990000|2021-06-14 10:36:30|39252.1|39102.1|39251.2|39101.2|39252.9|39102.9|39251.2|39101.2|24
1623667000000|2021-06-14 10:36:40|39251.3|39101.3|39250.1|39100.1|39251.6|39101.6|39250.1|39100.1|14
1623667010000|2021-06-14 10:36:50|39249.8|39099.8|39247.9|39097.9|39249.8|39099.8|39247.2|39097.2|20
1623667020000|2021-06-14 10:37:00|39245.9|39095.9|39264.1|39114.1|39264.1|39114.1|39243|39093|29
1623667030000|2021-06-14 10:37:10|39266.1|39116.1|39263.6|39113.6|39266.3|39116.3|39260.6|39110.6|24
1623667040000|2021-06-14 10:37:20|39263.7|39113.7|39269.5|39119.5|39270.1|39120.1|39263.7|39113.7|21
1623667050000|2021-06-14 10:37:30|39270|39120|39266.2|39116.2|39270|39120|39266.2|39116.2|25
1623667060000|2021-06-14 10:37:40|39265.8|39115.8|39265.4|39115.4|39265.8|39115.8|39263.1|39113.1|13
1623667070000|2021-06-14 10:37:50|39264.5|39114.5|39273.2|39123.2|39274.5|39124.5|39264.5|39114.5|18
1623667080000|2021-06-14 10:38:00|39274.2|39124.2|39263|39113|39274.7|39124.7|39262.2|39112.2|32
1623667090000|2021-06-14 10:38:10|39262.4|39112.4|39271.1|39121.1|39271.2|39121.2|39257.9|39107.9|30
1623667100000|2021-06-14 10:38:20|39271.3|39121.3|39274.8|39124.8|39274.9|39124.9|39270.2|39120.2|18
1623667110000|2021-06-14 10:38:30|39273.5|39123.5|39275|39125|39275|39125|39273.3|39123.3|17
1623667120000|2021-06-14 10:38:40|39276.1|39126.1|39284.5|39134.5|39285|39135|39275.9|39125.9|18
1623667130000|2021-06-14 10:38:50|39284.7|39134.7|39287.1|39137.1|39288.7|39138.7|39281.2|39131.2|25
1623667140000|2021-06-14 10:39:00|39287.2|39137.2|39288.6|39138.6|39288.7|39138.7|39287.1|39137.1|22
1623667150000|2021-06-14 10:39:10|39289.4|39139.4|39292.6|39142.6|39302.3|39152.3|39289.3|39139.3|24
1623667160000|2021-06-14 10:39:20|39293.1|39143.1|39291.3|39141.3|39293.1|39143.1|39291.3|39141.3|15
1623667170000|2021-06-14 10:39:30|39292.1|39142.1|39300.5|39150.5|39300.5|39150.5|39284.2|39134.2|30
1623667180000|2021-06-14 10:39:40|39299.7|39149.7|39294.4|39144.4|39301.3|39151.3|39294|39144|33
1623667190000|2021-06-14 10:39:50|39293.4|39143.4|39293.1|39143.1|39293.7|39143.7|39291.3|39141.3|14
1623667200000|2021-06-14 10:40:00|39295|39145|39295|39145|39296.2|39146.2|39295|39145|9
1623667210000|2021-06-14 10:40:10|39294.8|39144.8|39294.9|39144.9|39296.8|39146.8|39294.5|39144.5|17
1623667220000|2021-06-14 10:40:20|39295.6|39145.6|39300.9|39150.9|39303.6|39153.6|39295.6|39145.6|31
1623667230000|2021-06-14 10:40:30|39301.5|39151.5|39303.5|39153.5|39304.7|39154.7|39301|39151|28
1623667240000|2021-06-14 10:40:40|39303.6|39153.6|39302.8|39152.8|39304.8|39154.8|39302.7|39152.7|19
1623667250000|2021-06-14 10:40:50|39302.7|39152.7|39303|39153|39304.3|39154.3|39302.7|39152.7|13
1623667260000|2021-06-14 10:41:00|39303.3|39153.3|39296.6|39146.6|39307.6|39157.6|39296.6|39146.6|21
1623667270000|2021-06-14 10:41:10|39298.8|39148.8|39296.9|39146.9|39301.5|39151.5|39294.4|39144.4|31
1623667280000|2021-06-14 10:41:20|39297.3|39147.3|39300.9|39150.9|39303.2|39153.2|39297.3|39147.3|29
1623667290000|2021-06-14 10:41:30|39301.9|39151.9|39307|39157|39307|39157|39301.9|39151.9|24
1623667300000|2021-06-14 10:41:40|39307.1|39157.1|39303.6|39153.6|39307.1|39157.1|39302.2|39152.2|26
1623667310000|2021-06-14 10:41:50|39303.2|39153.2|39303.1|39153.1|39304.2|39154.2|39302.3|39152.3|12
1623667320000|2021-06-14 10:42:00|39303.6|39153.6|39305.2|39155.2|39305.7|39155.7|39303.5|39153.5|16
1623667330000|2021-06-14 10:42:10|39305.1|39155.1|39296.2|39146.2|39305.2|39155.2|39296.2|39146.2|24
1623667340000|2021-06-14 10:42:20|39296.9|39146.9|39305.6|39155.6|39305.6|39155.6|39295.9|39145.9|14
1623667350000|2021-06-14 10:42:30|39304.7|39154.7|39307.6|39157.6|39307.6|39157.6|39304.7|39154.7|13
1623667360000|2021-06-14 10:42:40|39308.3|39158.3|39310|39160|39310.3|39160.3|39307.9|39157.9|14
1623667370000|2021-06-14 10:42:50|39310.2|39160.2|39310.9|39160.9|39311.6|39161.6|39310.1|39160.1|13
1623667380000|2021-06-14 10:43:00|39310.4|39160.4|39310.7|39160.7|39311|39161|39310.4|39160.4|19
1623667390000|2021-06-14 10:43:10|39311|39161|39311.7|39161.7|39311.7|39161.7|39298.5|39148.5|20
1623667400000|2021-06-14 10:43:20|39311.3|39161.3|39311|39161|39312.6|39162.6|39308.9|39158.9|24
1623667410000|2021-06-14 10:43:30|39312.1|39162.1|39312.1|39162.1|39312.5|39162.5|39311|39161|10
1623667420000|2021-06-14 10:43:40|39312.5|39162.5|39315.5|39165.5|39315.5|39165.5|39312.1|39162.1|14
1623667430000|2021-06-14 10:43:50|39315.3|39165.3|39328.2|39178.2|39333.4|39183.4|39315.1|39165.1|35
1623667440000|2021-06-14 10:44:00|39328|39178|39319.7|39169.7|39328.4|39178.4|39317.8|39167.8|35
1623667450000|2021-06-14 10:44:10|39319.5|39169.5|39319.3|39169.3|39320.6|39170.6|39318.5|39168.5|13
1623667460000|2021-06-14 10:44:20|39320.1|39170.1|39323.9|39173.9|39323.9|39173.9|39320.1|39170.1|25
1623667470000|2021-06-14 10:44:30|39324.3|39174.3|39324.6|39174.6|39324.9|39174.9|39322.1|39172.1|19
1623667480000|2021-06-14 10:44:40|39324.7|39174.7|39325.8|39175.8|39326.3|39176.3|39323.9|39173.9|13
1623667490000|2021-06-14 10:44:50|39323.3|39173.3|39325.2|39175.2|39325.2|39175.2|39319.7|39169.7|20
1623667500000|2021-06-14 10:45:00|39324.6|39174.6|39324.7|39174.7|39324.7|39174.7|39323.9|39173.9|9
1623667510000|2021-06-14 10:45:10|39324|39174|39363.1|39213.1|39372.4|39222.4|39324|39174|34
1623667520000|2021-06-14 10:45:20|39363.2|39213.2|39393.1|39243.1|39396|39246|39363.2|39213.2|22
1623667530000|2021-06-14 10:45:30|39383|39233|39390.2|39240.2|39398.9|39248.9|39376|39226|30
1623667540000|2021-06-14 10:45:40|39395.9|39245.9|39388.6|39238.6|39395.9|39245.9|39388.6|39238.6|22
1623667550000|2021-06-14 10:45:50|39389.5|39239.5|39396.1|39246.1|39398.3|39248.3|39386|39236|25
1623667560000|2021-06-14 10:46:00|39395.8|39245.8|39389.6|39239.6|39396.2|39246.2|39389.5|39239.5|29
1623667570000|2021-06-14 10:46:10|39390.2|39240.2|39390.8|39240.8|39391|39241|39389.6|39239.6|11
1623667580000|2021-06-14 10:46:20|39390.3|39240.3|39391.2|39241.2|39391.2|39241.2|39390.1|39240.1|9
1623667590000|2021-06-14 10:46:30|39395.4|39245.4|39399.7|39249.7|39404.1|39254.1|39395.4|39245.4|31
1623667600000|2021-06-14 10:46:40|39399.8|39249.8|39397.1|39247.1|39399.8|39249.8|39394|39244|23
1623667610000|2021-06-14 10:46:50|39397|39247|39403.4|39253.4|39406.1|39256.1|39397|39247|28
1623667620000|2021-06-14 10:47:00|39403.5|39253.5|39404.6|39254.6|39404.6|39254.6|39400.5|39250.5|25
1623667630000|2021-06-14 10:47:10|39404.7|39254.7|39403.6|39253.6|39405.9|39255.9|39403.3|39253.3|22
1623667640000|2021-06-14 10:47:20|39404.3|39254.3|39400.8|39250.8|39404.5|39254.5|39398.9|39248.9|22
1623667650000|2021-06-14 10:47:30|39401|39251|39405.4|39255.4|39405.9|39255.9|39398|39248|29
1623667660000|2021-06-14 10:47:40|39404.5|39254.5|39400.5|39250.5|39405.6|39255.6|39399.2|39249.2|25
1623667670000|2021-06-14 10:47:50|39400|39250|39398.3|39248.3|39401.2|39251.2|39398.3|39248.3|18
1623667680000|2021-06-14 10:48:00|39398.6|39248.6|39400.4|39250.4|39401.7|39251.7|39398.6|39248.6|24
1623667690000|2021-06-14 10:48:10|39400.8|39250.8|39396.8|39246.8|39400.9|39250.9|39396|39246|21
1623667700000|2021-06-14 10:48:20|39396.9|39246.9|39399.8|39249.8|39400.7|39250.7|39396.9|39246.9|17
1623667710000|2021-06-14 10:48:30|39399.6|39249.6|39398.6|39248.6|39400.5|39250.5|39397.3|39247.3|23
1623667720000|2021-06-14 10:48:40|39398.2|39248.2|39396.3|39246.3|39398.3|39248.3|39396.2|39246.2|12
1623667730000|2021-06-14 10:48:50|39396.2|39246.2|39388|39238|39397.6|39247.6|39387.9|39237.9|27
1623667740000|2021-06-14 10:49:00|39388.3|39238.3|39385.3|39235.3|39389.9|39239.9|39384.5|39234.5|29
1623667750000|2021-06-14 10:49:10|39385.5|39235.5|39384.4|39234.4|39385.5|39235.5|39382.9|39232.9|21
1623667760000|2021-06-14 10:49:20|39384.5|39234.5|39391.3|39241.3|39397.2|39247.2|39384.5|39234.5|30
1623667770000|2021-06-14 10:49:30|39391.2|39241.2|39393.7|39243.7|39396.7|39246.7|39391.2|39241.2|25
1623667780000|2021-06-14 10:49:40|39393.8|39243.8|39394.1|39244.1|39394.9|39244.9|39393.7|39243.7|13
1623667790000|2021-06-14 10:49:50|39394|39244|39395.5|39245.5|39395.6|39245.6|39394|39244|13
1623667800000|2021-06-14 10:50:00|39395.3|39245.3|39401.8|39251.8|39402.2|39252.2|39395.3|39245.3|17
1623667810000|2021-06-14 10:50:10|39400.9|39250.9|39403.9|39253.9|39405.6|39255.6|39399.4|39249.4|14
1623667820000|2021-06-14 10:50:20|39403.5|39253.5|39401.9|39251.9|39404.2|39254.2|39400.9|39250.9|15
1623667830000|2021-06-14 10:50:30|39401.8|39251.8|39418.1|39268.1|39420.7|39270.7|39401.8|39251.8|34
1623667840000|2021-06-14 10:50:40|39421|39271|39420.9|39270.9|39427.9|39277.9|39420.2|39270.2|26
1623667850000|2021-06-14 10:50:50|39421|39271|39423.5|39273.5|39424.2|39274.2|39416.4|39266.4|24
1623667860000|2021-06-14 10:51:00|39424.6|39274.6|39437.5|39287.5|39439.3|39289.3|39424.6|39274.6|31
1623667870000|2021-06-14 10:51:10|39439.6|39289.6|39440.3|39290.3|39441.6|39291.6|39435.5|39285.5|24
1623667880000|2021-06-14 10:51:20|39440.4|39290.4|39445.3|39295.3|39445.3|39295.3|39440.4|39290.4|27
1623667890000|2021-06-14 10:51:30|39445.5|39295.5|39435.7|39285.7|39445.7|39295.7|39433.2|39283.2|27
1623667900000|2021-06-14 10:51:40|39435.6|39285.6|39450|39300|39450|39300|39435.6|39285.6|32
1623667910000|2021-06-14 10:51:50|39450.7|39300.7|39461.8|39311.8|39462.1|39312.1|39450.7|39300.7|20
1623667920000|2021-06-14 10:52:00|39462.4|39312.4|39464.8|39314.8|39465.9|39315.9|39462.4|39312.4|27
1623667930000|2021-06-14 10:52:10|39464.9|39314.9|39464.4|39314.4|39464.9|39314.9|39463.4|39313.4|17
1623667940000|2021-06-14 10:52:20|39464.3|39314.3|39448.3|39298.3|39464.3|39314.3|39447.1|39297.1|34
1623667950000|2021-06-14 10:52:30|39448|39298|39444.1|39294.1|39448.7|39298.7|39443.6|39293.6|31
1623667960000|2021-06-14 10:52:40|39443.6|39293.6|39441|39291|39444.2|39294.2|39438.7|39288.7|33
1623667970000|2021-06-14 10:52:50|39440.8|39290.8|39440.1|39290.1|39441.4|39291.4|39439.8|39289.8|26
1623667980000|2021-06-14 10:53:00|39440.3|39290.3|39441.3|39291.3|39442.2|39292.2|39439.8|39289.8|16
1623667990000|2021-06-14 10:53:10|39441.5|39291.5|39442.9|39292.9|39443.7|39293.7|39441.2|39291.2|17
1623668000000|2021-06-14 10:53:20|39442.8|39292.8|39447|39297|39448.9|39298.9|39442.8|39292.8|12
1623668010000|2021-06-14 10:53:30|39447.8|39297.8|39448.8|39298.8|39449.2|39299.2|39443|39293|27
1623668020000|2021-06-14 10:53:40|39450.8|39300.8|39449.5|39299.5|39451.1|39301.1|39449.3|39299.3|30
1623668030000|2021-06-14 10:53:50|39449.6|39299.6|39444.9|39294.9|39449.6|39299.6|39444.2|39294.2|16
1623668040000|2021-06-14 10:54:00|39445|39295|39443.4|39293.4|39445.5|39295.5|39443.2|39293.2|10
1623668050000|2021-06-14 10:54:10|39443.8|39293.8|39447.9|39297.9|39450.7|39300.7|39443.8|39293.8|20
1623668060000|2021-06-14 10:54:20|39448.4|39298.4|39446.9|39296.9|39449.6|39299.6|39444.6|39294.6|15
1623668070000|2021-06-14 10:54:30|39450.2|39300.2|39457.2|39307.2|39457.2|39307.2|39450.2|39300.2|18
1623668080000|2021-06-14 10:54:40|39457.5|39307.5|39465.6|39315.6|39465.6|39315.6|39457.2|39307.2|18
1623668090000|2021-06-14 10:54:50|39465.5|39315.5|39467.3|39317.3|39468.6|39318.6|39462.3|39312.3|21
1623668100000|2021-06-14 10:55:00|39467.8|39317.8|39472.6|39322.6|39472.6|39322.6|39466.5|39316.5|24
1623668110000|2021-06-14 10:55:10|39472.5|39322.5|39473.9|39323.9|39474.4|39324.4|39472.5|39322.5|14
1623668120000|2021-06-14 10:55:20|39473.6|39323.6|39473.6|39323.6|39473.9|39323.9|39472.9|39322.9|8
1623668130000|2021-06-14 10:55:30|39473.1|39323.1|39457.1|39307.1|39473.1|39323.1|39457.1|39307.1|21
1623668140000|2021-06-14 10:55:40|39457.5|39307.5|39452|39302|39457.5|39307.5|39452|39302|22
1623668150000|2021-06-14 10:55:50|39451.8|39301.8|39451.1|39301.1|39452.4|39302.4|39450.7|39300.7|22
1623668160000|2021-06-14 10:56:00|39451.3|39301.3|39444.1|39294.1|39451.3|39301.3|39444.1|39294.1|26
1623668170000|2021-06-14 10:56:10|39436.9|39286.9|39426.1|39276.1|39439.2|39289.2|39425.9|39275.9|28
1623668180000|2021-06-14 10:56:20|39426|39276|39419.3|39269.3|39426.5|39276.5|39418.7|39268.7|16
1623668190000|2021-06-14 10:56:30|39419.4|39269.4|39416.3|39266.3|39419.4|39269.4|39415.5|39265.5|19
1623668200000|2021-06-14 10:56:40|39414.8|39264.8|39416.1|39266.1|39416.4|39266.4|39413.6|39263.6|18
1623668210000|2021-06-14 10:56:50|39415.7|39265.7|39422.8|39272.8|39429.5|39279.5|39415.7|39265.7|26
1623668220000|2021-06-14 10:57:00|39422.9|39272.9|39432.9|39282.9|39433.2|39283.2|39422.5|39272.5|24
1623668230000|2021-06-14 10:57:10|39433|39283|39433|39283|39435.9|39285.9|39430.8|39280.8|24
1623668240000|2021-06-14 10:57:20|39433.2|39283.2|39432|39282|39433.2|39283.2|39430.7|39280.7|21
1623668250000|2021-06-14 10:57:30|39432.4|39282.4|39446.4|39296.4|39448.8|39298.8|39432.4|39282.4|14
1623668260000|2021-06-14 10:57:40|39448.7|39298.7|39445.6|39295.6|39452.5|39302.5|39436.6|39286.6|28
1623668270000|2021-06-14 10:57:50|39446.6|39296.6|39446.1|39296.1|39456.3|39306.3|39445.1|39295.1|32
1623668280000|2021-06-14 10:58:00|39445.8|39295.8|39441.6|39291.6|39446.5|39296.5|39440.3|39290.3|31
1623668290000|2021-06-14 10:58:10|39441.8|39291.8|39439.8|39289.8|39442.6|39292.6|39438.8|39288.8|27
1623668300000|2021-06-14 10:58:20|39440.7|39290.7|39438.7|39288.7|39440.7|39290.7|39436.1|39286.1|21
1623668310000|2021-06-14 10:58:30|39439|39289|39437.5|39287.5|39439.4|39289.4|39428|39278|30
1623668320000|2021-06-14 10:58:40|39437|39287|39435.7|39285.7|39437.1|39287.1|39435|39285|16
1623668330000|2021-06-14 10:58:50|39435.8|39285.8|39429.5|39279.5|39435.8|39285.8|39428.1|39278.1|32
1623668340000|2021-06-14 10:59:00|39429.9|39279.9|39428.2|39278.2|39431.2|39281.2|39428.1|39278.1|17
1623668350000|2021-06-14 10:59:10|39428.3|39278.3|39428.7|39278.7|39429.8|39279.8|39427.7|39277.7|23
1623668360000|2021-06-14 10:59:20|39428.1|39278.1|39428.1|39278.1|39428.3|39278.3|39427.2|39277.2|12
1623668370000|2021-06-14 10:59:30|39427.7|39277.7|39425.6|39275.6|39428.1|39278.1|39425.6|39275.6|13
1623668380000|2021-06-14 10:59:40|39424.8|39274.8|39422.3|39272.3|39426.5|39276.5|39422.3|39272.3|20
1623668390000|2021-06-14 10:59:50|39422.1|39272.1|39412.7|39262.7|39422.1|39272.1|39411.7|39261.7|32
1623668400000|2021-06-14 11:00:00|39412.6|39262.6|39396.7|39246.7|39412.6|39262.6|39396.3|39246.3|28
1623668410000|2021-06-14 11:00:10|39396.4|39246.4|39413.4|39263.4|39415|39265|39396.4|39246.4|36
1623668420000|2021-06-14 11:00:20|39412.9|39262.9|39426|39276|39426.7|39276.7|39412.3|39262.3|35
1623668430000|2021-06-14 11:00:30|39426.3|39276.3|39427|39277|39427.8|39277.8|39424.5|39274.5|27
1623668440000|2021-06-14 11:00:40|39432.4|39282.4|39422|39272|39435.2|39285.2|39421.5|39271.5|33
1623668450000|2021-06-14 11:00:50|39422.7|39272.7|39418.2|39268.2|39422.7|39272.7|39412.6|39262.6|24
1623668460000|2021-06-14 11:01:00|39419.6|39269.6|39422.8|39272.8|39423.1|39273.1|39419|39269|21
1623668470000|2021-06-14 11:01:10|39421.9|39271.9|39421.1|39271.1|39423.7|39273.7|39420.5|39270.5|17
1623668480000|2021-06-14 11:01:20|39420.9|39270.9|39425|39275|39425.2|39275.2|39420.9|39270.9|10
1623668490000|2021-06-14 11:01:30|39425.2|39275.2|39422|39272|39425.5|39275.5|39422|39272|16
1623668500000|2021-06-14 11:01:40|39422.9|39272.9|39425.5|39275.5|39426|39276|39422.9|39272.9|18
1623668510000|2021-06-14 11:01:50|39423.9|39273.9|39426.1|39276.1|39426.1|39276.1|39423.9|39273.9|16
1623668520000|2021-06-14 11:02:00|39425.6|39275.6|39424.4|39274.4|39434.4|39284.4|39423.7|39273.7|28
1623668530000|2021-06-14 11:02:10|39424.6|39274.6|39423.6|39273.6|39424.6|39274.6|39420.4|39270.4|24
1623668540000|2021-06-14 11:02:20|39423.5|39273.5|39424.5|39274.5|39425.8|39275.8|39423.5|39273.5|20
1623668550000|2021-06-14 11:02:30|39424.2|39274.2|39423.5|39273.5|39424.4|39274.4|39423|39273|16
1623668560000|2021-06-14 11:02:40|39424.1|39274.1|39414|39264|39424.5|39274.5|39412.1|39262.1|33
1623668570000|2021-06-14 11:02:50|39414.5|39264.5|39413.3|39263.3|39414.6|39264.6|39412.4|39262.4|16
1623668580000|2021-06-14 11:03:00|39413.2|39263.2|39411.4|39261.4|39414.8|39264.8|39411.2|39261.2|17
1623668590000|2021-06-14 11:03:10|39413|39263|39411.9|39261.9|39413.6|39263.6|39410.6|39260.6|18
1623668600000|2021-06-14 11:03:20|39412.5|39262.5|39413.1|39263.1|39414.3|39264.3|39411.4|39261.4|18
1623668610000|2021-06-14 11:03:30|39412.8|39262.8|39410|39260|39413.5|39263.5|39410|39260|14
1623668620000|2021-06-14 11:03:40|39410.1|39260.1|39410.1|39260.1|39411.8|39261.8|39410|39260|5
1623668630000|2021-06-14 11:03:50|39409.9|39259.9|39409.6|39259.6|39411.7|39261.7|39406.9|39256.9|16
1623668640000|2021-06-14 11:04:00|39409.3|39259.3|39405.2|39255.2|39409.3|39259.3|39405.2|39255.2|13
1623668650000|2021-06-14 11:04:10|39405.9|39255.9|39417.2|39267.2|39418.2|39268.2|39405.9|39255.9|19
1623668660000|2021-06-14 11:04:20|39417|39267|39416.1|39266.1|39417.3|39267.3|39414.8|39264.8|24
1623668670000|2021-06-14 11:04:30|39416.3|39266.3|39419.5|39269.5|39419.5|39269.5|39415.7|39265.7|17
1623668680000|2021-06-14 11:04:40|39419.9|39269.9|39419.9|39269.9|39420.5|39270.5|39419.9|39269.9|11
1623668690000|2021-06-14 11:04:50|39420|39270|39425.4|39275.4|39431.9|39281.9|39420|39270|27
1623668700000|2021-06-14 11:05:00|39425.2|39275.2|39420.7|39270.7|39425.2|39275.2|39420.4|39270.4|21
1623668710000|2021-06-14 11:05:10|39421.1|39271.1|39422.4|39272.4|39422.8|39272.8|39421.1|39271.1|16
1623668720000|2021-06-14 11:05:20|39422.1|39272.1|39428.6|39278.6|39430.7|39280.7|39422.1|39272.1|29
1623668730000|2021-06-14 11:05:30|39429.2|39279.2|39429.5|39279.5|39430.6|39280.6|39427.7|39277.7|25
1623668740000|2021-06-14 11:05:40|39430.8|39280.8|39431.8|39281.8|39433.9|39283.9|39429.6|39279.6|27
1623668750000|2021-06-14 11:05:50|39432.7|39282.7|39434.4|39284.4|39436|39286|39432|39282|18
1623668760000|2021-06-14 11:06:00|39435.1|39285.1|39436.1|39286.1|39443.9|39293.9|39435.1|39285.1|30
1623668770000|2021-06-14 11:06:10|39434.9|39284.9|39432.6|39282.6|39435.6|39285.6|39431.7|39281.7|23
1623668780000|2021-06-14 11:06:20|39432.1|39282.1|39436.6|39286.6|39437.9|39287.9|39432.1|39282.1|25
1623668790000|2021-06-14 11:06:30|39436.4|39286.4|39438.3|39288.3|39438.9|39288.9|39436|39286|18
1623668800000|2021-06-14 11:06:40|39438|39288|39436.3|39286.3|39438.9|39288.9|39436.3|39286.3|18
1623668810000|2021-06-14 11:06:50|39436.2|39286.2|39436.7|39286.7|39437.5|39287.5|39435.2|39285.2|13
1623668820000|2021-06-14 11:07:00|39437.5|39287.5|39433.2|39283.2|39440.1|39290.1|39432.7|39282.7|14
1623668830000|2021-06-14 11:07:10|39432|39282|39440.2|39290.2|39440.2|39290.2|39431.5|39281.5|23
1623668840000|2021-06-14 11:07:20|39439|39289|39434.4|39284.4|39440.3|39290.3|39434.4|39284.4|23
1623668850000|2021-06-14 11:07:30|39434|39284|39434.4|39284.4|39436.6|39286.6|39434|39284|8
1623668860000|2021-06-14 11:07:40|39435|39285|39435|39285|39435.7|39285.7|39433.8|39283.8|13
1623668870000|2021-06-14 11:07:50|39434.6|39284.6|39431.7|39281.7|39435.2|39285.2|39431.3|39281.3|13
1623668880000|2021-06-14 11:08:00|39434.3|39284.3|39434.3|39284.3|39435.9|39285.9|39433.3|39283.3|23
1623668890000|2021-06-14 11:08:10|39434.1|39284.1|39434.4|39284.4|39434.5|39284.5|39433|39283|13
1623668900000|2021-06-14 11:08:20|39433.2|39283.2|39443.4|39293.4|39443.8|39293.8|39433.2|39283.2|22
1623668910000|2021-06-14 11:08:30|39443.7|39293.7|39443|39293|39443.7|39293.7|39441.1|39291.1|16
1623668920000|2021-06-14 11:08:40|39443.6|39293.6|39439|39289|39446.4|39296.4|39439|39289|22
1623668930000|2021-06-14 11:08:50|39439.2|39289.2|39443.7|39293.7|39443.7|39293.7|39438.9|39288.9|26
1623668940000|2021-06-14 11:09:00|39446.8|39296.8|39444.9|39294.9|39447.5|39297.5|39443.4|39293.4|25
1623668950000|2021-06-14 11:09:10|39445.3|39295.3|39447.9|39297.9|39447.9|39297.9|39445|39295|13
1623668960000|2021-06-14 11:09:20|39448|39298|39475.5|39325.5|39482.2|39332.2|39446.7|39296.7|30
1623668970000|2021-06-14 11:09:30|39472.7|39322.7|39458.9|39308.9|39472.7|39322.7|39458.9|39308.9|33
1623668980000|2021-06-14 11:09:40|39458.7|39308.7|39459.3|39309.3|39470.2|39320.2|39457.9|39307.9|31
1623668990000|2021-06-14 11:09:50|39460.2|39310.2|39459.5|39309.5|39463.7|39313.7|39459.1|39309.1|24
1623669000000|2021-06-14 11:10:00|39460.6|39310.6|39440|39290|39461.4|39311.4|39440|39290|33
1623669010000|2021-06-14 11:10:10|39440.4|39290.4|39441|39291|39445.5|39295.5|39434|39284|36
1623669020000|2021-06-14 11:10:20|39440.6|39290.6|39439.9|39289.9|39443.4|39293.4|39438.4|39288.4|27
1623669030000|2021-06-14 11:10:30|39439|39289|39437.6|39287.6|39441.4|39291.4|39437.6|39287.6|19
1623669040000|2021-06-14 11:10:40|39437.5|39287.5|39428|39278|39439.8|39289.8|39428|39278|30
1623669050000|2021-06-14 11:10:50|39427.8|39277.8|39406.8|39256.8|39427.8|39277.8|39406.8|39256.8|30
1623669060000|2021-06-14 11:11:00|39407.4|39257.4|39403.5|39253.5|39410.7|39260.7|39402.9|39252.9|38
1623669070000|2021-06-14 11:11:10|39404|39254|39400.3|39250.3|39404|39254|39400.3|39250.3|22
1623669080000|2021-06-14 11:11:20|39400.5|39250.5|39403.3|39253.3|39404.8|39254.8|39399.3|39249.3|25
1623669090000|2021-06-14 11:11:30|39402.9|39252.9|39401|39251|39404.6|39254.6|39400.6|39250.6|21
1623669100000|2021-06-14 11:11:40|39399.3|39249.3|39395.7|39245.7|39401.1|39251.1|39395.7|39245.7|15
1623669110000|2021-06-14 11:11:50|39396.7|39246.7|39383.8|39233.8|39396.7|39246.7|39383.8|39233.8|21
1623669120000|2021-06-14 11:12:00|39383.9|39233.9|39396.3|39246.3|39397.7|39247.7|39383.9|39233.9|32
1623669130000|2021-06-14 11:12:10|39396.6|39246.6|39390.8|39240.8|39396.6|39246.6|39390|39240|32
1623669140000|2021-06-14 11:12:20|39390.1|39240.1|39389.1|39239.1|39393.8|39243.8|39388|39238|31
1623669150000|2021-06-14 11:12:30|39385.1|39235.1|39393.6|39243.6|39396.1|39246.1|39385.1|39235.1|35
1623669160000|2021-06-14 11:12:40|39394|39244|39391.3|39241.3|39395.7|39245.7|39391.3|39241.3|31
1623669170000|2021-06-14 11:12:50|39391.6|39241.6|39386|39236|39392|39242|39384|39234|32
1623669180000|2021-06-14 11:13:00|39385.7|39235.7|39396|39246|39399.2|39249.2|39385.5|39235.5|32
1623669190000|2021-06-14 11:13:10|39395.8|39245.8|39412.4|39262.4|39412.7|39262.7|39394.9|39244.9|30
1623669200000|2021-06-14 11:13:20|39415.5|39265.5|39419.8|39269.8|39426.6|39276.6|39415.5|39265.5|32
1623669210000|2021-06-14 11:13:30|39419.7|39269.7|39410.9|39260.9|39419.7|39269.7|39407.2|39257.2|37
1623669220000|2021-06-14 11:13:40|39411.3|39261.3|39410.7|39260.7|39413.3|39263.3|39409|39259|37
1623669230000|2021-06-14 11:13:50|39410.8|39260.8|39420.6|39270.6|39422|39272|39409.7|39259.7|28
1623669240000|2021-06-14 11:14:00|39420.7|39270.7|39417.9|39267.9|39420.7|39270.7|39415.4|39265.4|33
1623669250000|2021-06-14 11:14:10|39417.8|39267.8|39411.6|39261.6|39417.8|39267.8|39411.6|39261.6|23
1623669260000|2021-06-14 11:14:20|39411.7|39261.7|39418.1|39268.1|39420.5|39270.5|39410.5|39260.5|36
1623669270000|2021-06-14 11:14:30|39418.3|39268.3|39417.2|39267.2|39420.5|39270.5|39416|39266|27
1623669280000|2021-06-14 11:14:40|39416.9|39266.9|39416.3|39266.3|39416.9|39266.9|39415.3|39265.3|26
1623669290000|2021-06-14 11:14:50|39416.2|39266.2|39416.6|39266.6|39416.9|39266.9|39415.4|39265.4|29
1623669300000|2021-06-14 11:15:00|39417.4|39267.4|39402.3|39252.3|39422|39272|39398.2|39248.2|32
1623669310000|2021-06-14 11:15:10|39403.7|39253.7|39395.2|39245.2|39403.7|39253.7|39394.2|39244.2|32
1623669320000|2021-06-14 11:15:20|39394.9|39244.9|39395.7|39245.7|39399|39249|39386.6|39236.6|37
1623669330000|2021-06-14 11:15:30|39395.8|39245.8|39386.6|39236.6|39396|39246|39386.2|39236.2|16
1623669340000|2021-06-14 11:15:40|39385.9|39235.9|39384.9|39234.9|39386.7|39236.7|39384.8|39234.8|18
1623669350000|2021-06-14 11:15:50|39386.9|39236.9|39391.6|39241.6|39391.6|39241.6|39385.9|39235.9|18
1623669360000|2021-06-14 11:16:00|39391.5|39241.5|39393.2|39243.2|39397.7|39247.7|39391.5|39241.5|26
1623669370000|2021-06-14 11:16:10|39391.7|39241.7|39382.2|39232.2|39391.8|39241.8|39382.2|39232.2|30
1623669380000|2021-06-14 11:16:20|39382.3|39232.3|39384.1|39234.1|39385.1|39235.1|39381.9|39231.9|30
1623669390000|2021-06-14 11:16:30|39384.2|39234.2|39389.8|39239.8|39391|39241|39381.1|39231.1|35
1623669400000|2021-06-14 11:16:40|39389.9|39239.9|39389.4|39239.4|39390.2|39240.2|39389|39239|29
1623669410000|2021-06-14 11:16:50|39389.3|39239.3|39385.9|39235.9|39389.5|39239.5|39385.9|39235.9|30
1623669420000|2021-06-14 11:17:00|39386.3|39236.3|39387.9|39237.9|39388.2|39238.2|39386.3|39236.3|25
1623669430000|2021-06-14 11:17:10|39387.6|39237.6|39386.6|39236.6|39388.3|39238.3|39386.4|39236.4|27
1623669440000|2021-06-14 11:17:20|39386.3|39236.3|39389|39239|39390.8|39240.8|39385.3|39235.3|24
1623669450000|2021-06-14 11:17:30|39388.7|39238.7|39383.3|39233.3|39388.7|39238.7|39380.5|39230.5|26
1623669460000|2021-06-14 11:17:40|39382.8|39232.8|39380|39230|39383.9|39233.9|39371.5|39221.5|32
1623669470000|2021-06-14 11:17:50|39378.9|39228.9|39377.8|39227.8|39379.2|39229.2|39377.3|39227.3|27
1623669480000|2021-06-14 11:18:00|39378.5|39228.5|39375|39225|39383.9|39233.9|39374.7|39224.7|34
1623669490000|2021-06-14 11:18:10|39375.1|39225.1|39370.4|39220.4|39375.1|39225.1|39370.4|39220.4|19
1623669500000|2021-06-14 11:18:20|39369.4|39219.4|39366.1|39216.1|39370.2|39220.2|39365.4|39215.4|27
1623669510000|2021-06-14 11:18:30|39364.6|39214.6|39353.7|39203.7|39368.2|39218.2|39352.6|39202.6|35
1623669520000|2021-06-14 11:18:40|39353.1|39203.1|39350.7|39200.7|39357|39207|39346.9|39196.9|31
1623669530000|2021-06-14 11:18:50|39348|39198|39351.7|39201.7|39351.9|39201.9|39348|39198|21
1623669540000|2021-06-14 11:19:00|39351.6|39201.6|39352.8|39202.8|39354.5|39204.5|39349|39199|20
1623669550000|2021-06-14 11:19:10|39353.6|39203.6|39353.5|39203.5|39354.4|39204.4|39343.9|39193.9|32
1623669560000|2021-06-14 11:19:20|39354|39204|39355.1|39205.1|39358.6|39208.6|39353.6|39203.6|30
1623669570000|2021-06-14 11:19:30|39354.8|39204.8|39358.2|39208.2|39358.8|39208.8|39354|39204|26
1623669580000|2021-06-14 11:19:40|39358.8|39208.8|39359.5|39209.5|39359.5|39209.5|39357.3|39207.3|12
1623669590000|2021-06-14 11:19:50|39359.4|39209.4|39351.6|39201.6|39359.4|39209.4|39350|39200|19
1623669600000|2021-06-14 11:20:00|39352.5|39202.5|39345.9|39195.9|39352.5|39202.5|39345.2|39195.2|33
1623669610000|2021-06-14 11:20:10|39344.9|39194.9|39346.6|39196.6|39348.3|39198.3|39344.9|39194.9|33
1623669620000|2021-06-14 11:20:20|39345.8|39195.8|39348|39198|39348.7|39198.7|39345.2|39195.2|15
1623669630000|2021-06-14 11:20:30|39348.5|39198.5|39350.7|39200.7|39353.4|39203.4|39348.1|39198.1|30
1623669640000|2021-06-14 11:20:40|39350.5|39200.5|39353.5|39203.5|39353.5|39203.5|39349.1|39199.1|29
1623669650000|2021-06-14 11:20:50|39353.4|39203.4|39352.1|39202.1|39353.5|39203.5|39352.1|39202.1|14
1623669660000|2021-06-14 11:21:00|39352.3|39202.3|39350.9|39200.9|39352.3|39202.3|39350.1|39200.1|18
1623669670000|2021-06-14 11:21:10|39351.2|39201.2|39345.7|39195.7|39351.2|39201.2|39341.4|39191.4|25
1623669680000|2021-06-14 11:21:20|39343.5|39193.5|39337.5|39187.5|39345.7|39195.7|39337.5|39187.5|31
1623669690000|2021-06-14 11:21:30|39336.2|39186.2|39329.4|39179.4|39336.8|39186.8|39329.2|39179.2|36
1623669700000|2021-06-14 11:21:40|39330.6|39180.6|39323.4|39173.4|39332|39182|39322.6|39172.6|25
1623669710000|2021-06-14 11:21:50|39323.1|39173.1|39322.7|39172.7|39323.5|39173.5|39319.6|39169.6|35
1623669720000|2021-06-14 11:22:00|39323.1|39173.1|39316.9|39166.9|39323.1|39173.1|39316.2|39166.2|17
1623669730000|2021-06-14 11:22:10|39316.2|39166.2|39322.2|39172.2|39323.3|39173.3|39316.2|39166.2|22
1623669740000|2021-06-14 11:22:20|39322.3|39172.3|39322.6|39172.6|39330.2|39180.2|39322.2|39172.2|36
1623669750000|2021-06-14 11:22:30|39322.7|39172.7|39329.2|39179.2|39329.7|39179.7|39322.7|39172.7|31
1623669760000|2021-06-14 11:22:40|39328.2|39178.2|39308.8|39158.8|39329.7|39179.7|39307.2|39157.2|34
1623669770000|2021-06-14 11:22:50|39308.2|39158.2|39309.6|39159.6|39314.4|39164.4|39307.2|39157.2|33
1623669780000|2021-06-14 11:23:00|39309.5|39159.5|39307.3|39157.3|39310.3|39160.3|39305.3|39155.3|27
1623669790000|2021-06-14 11:23:10|39307.8|39157.8|39302.8|39152.8|39307.8|39157.8|39300.3|39150.3|27
1623669800000|2021-06-14 11:23:20|39302.4|39152.4|39301.1|39151.1|39302.4|39152.4|39297.6|39147.6|30
1623669810000|2021-06-14 11:23:30|39300.8|39150.8|39300.6|39150.6|39301.6|39151.6|39299.3|39149.3|31
1623669820000|2021-06-14 11:23:40|39300.4|39150.4|39301.3|39151.3|39301.5|39151.5|39299.6|39149.6|28
1623669830000|2021-06-14 11:23:50|39301|39151|39300|39150|39301.9|39151.9|39299.9|39149.9|27
1623669840000|2021-06-14 11:24:00|39299.9|39149.9|39300.4|39150.4|39301|39151|39299.4|39149.4|30
1623669850000|2021-06-14 11:24:10|39300.7|39150.7|39301.1|39151.1|39303.6|39153.6|39294.1|39144.1|32
1623669860000|2021-06-14 11:24:20|39302.1|39152.1|39312.6|39162.6|39312.6|39162.6|39302.1|39152.1|29
1623669870000|2021-06-14 11:24:30|39313.7|39163.7|39323.2|39173.2|39325.9|39175.9|39313.7|39163.7|36
1623669880000|2021-06-14 11:24:40|39322.2|39172.2|39322.8|39172.8|39324|39174|39321.6|39171.6|32
1623669890000|2021-06-14 11:24:50|39323.3|39173.3|39321.7|39171.7|39324.7|39174.7|39318|39168|35
1623669900000|2021-06-14 11:25:00|39320.6|39170.6|39321.3|39171.3|39322.1|39172.1|39320.5|39170.5|33
1623669910000|2021-06-14 11:25:10|39321.9|39171.9|39322.3|39172.3|39322.5|39172.5|39321.8|39171.8|17
1623669920000|2021-06-14 11:25:20|39322.4|39172.4|39308.9|39158.9|39322.5|39172.5|39308.9|39158.9|24
1623669930000|2021-06-14 11:25:30|39308.3|39158.3|39311|39161|39311.6|39161.6|39308.3|39158.3|16
1623669940000|2021-06-14 11:25:40|39310.2|39160.2|39310.2|39160.2|39311.1|39161.1|39305.9|39155.9|18
1623669950000|2021-06-14 11:25:50|39310|39160|39299.4|39149.4|39311.5|39161.5|39299.4|39149.4|30
1623669960000|2021-06-14 11:26:00|39299.6|39149.6|39295.7|39145.7|39299.6|39149.6|39294.6|39144.6|21
1623669970000|2021-06-14 11:26:10|39296.4|39146.4|39295.7|39145.7|39297|39147|39295|39145|13
1623669980000|2021-06-14 11:26:20|39295.6|39145.6|39278.1|39128.1|39295.6|39145.6|39277.7|39127.7|32
1623669990000|2021-06-14 11:26:30|39279.8|39129.8|39278.9|39128.9|39283.4|39133.4|39276.1|39126.1|34
1623670000000|2021-06-14 11:26:40|39279.3|39129.3|39276|39126|39280.8|39130.8|39276|39126|35
1623670010000|2021-06-14 11:26:50|39276.8|39126.8|39268.6|39118.6|39277|39127|39267.1|39117.1|32
1623670020000|2021-06-14 11:27:00|39267.3|39117.3|39267.7|39117.7|39275.2|39125.2|39265.8|39115.8|31
1623670030000|2021-06-14 11:27:10|39267.1|39117.1|39266.9|39116.9|39272.1|39122.1|39266|39116|23
1623670040000|2021-06-14 11:27:20|39267.4|39117.4|39257.3|39107.3|39267.4|39117.4|39257.3|39107.3|22
1623670050000|2021-06-14 11:27:30|39256.9|39106.9|39258.2|39108.2|39260.8|39110.8|39256.4|39106.4|22
1623670060000|2021-06-14 11:27:40|39257.8|39107.8|39254.5|39104.5|39259.6|39109.6|39254.2|39104.2|20
1623670070000|2021-06-14 11:27:50|39254.3|39104.3|39252.5|39102.5|39254.8|39104.8|39251.9|39101.9|21
1623670080000|2021-06-14 11:28:00|39252.1|39102.1|39248.6|39098.6|39252.1|39102.1|39245|39095|25
1623670090000|2021-06-14 11:28:10|39247.4|39097.4|39249.1|39099.1|39249.1|39099.1|39245.2|39095.2|27
1623670100000|2021-06-14 11:28:20|39246.7|39096.7|39242.9|39092.9|39247.7|39097.7|39242.1|39092.1|26
1623670110000|2021-06-14 11:28:30|39242.1|39092.1|39274.2|39124.2|39274.2|39124.2|39241.5|39091.5|38
1623670120000|2021-06-14 11:28:40|39272|39122|39266.5|39116.5|39275.4|39125.4|39259|39109|34
1623670130000|2021-06-14 11:28:50|39266.2|39116.2|39280|39130|39282.1|39132.1|39264.8|39114.8|33
1623670140000|2021-06-14 11:29:00|39279.3|39129.3|39277.1|39127.1|39280|39130|39273.9|39123.9|26
1623670150000|2021-06-14 11:29:10|39278.4|39128.4|39281.2|39131.2|39283.3|39133.3|39278.4|39128.4|29
1623670160000|2021-06-14 11:29:20|39280.8|39130.8|39278.8|39128.8|39280.8|39130.8|39276.9|39126.9|18
1623670170000|2021-06-14 11:29:30|39275.3|39125.3|39268.5|39118.5|39279.8|39129.8|39268.2|39118.2|22
1623670180000|2021-06-14 11:29:40|39268.9|39118.9|39276.1|39126.1|39277.3|39127.3|39268.9|39118.9|20
1623670190000|2021-06-14 11:29:50|39276|39126|39275.6|39125.6|39276.3|39126.3|39273|39123|28
1623670200000|2021-06-14 11:30:00|39275.5|39125.5|39262.4|39112.4|39275.5|39125.5|39261.7|39111.7|29
1623670210000|2021-06-14 11:30:10|39263.2|39113.2|39268.5|39118.5|39269.5|39119.5|39260.7|39110.7|27
1623670220000|2021-06-14 11:30:20|39264.1|39114.1|39251|39101|39264.5|39114.5|39250.8|39100.8|32
1623670230000|2021-06-14 11:30:30|39251.6|39101.6|39250.6|39100.6|39255.2|39105.2|39250.6|39100.6|26
1623670240000|2021-06-14 11:30:40|39250.5|39100.5|39247.6|39097.6|39254.7|39104.7|39244.5|39094.5|30
1623670250000|2021-06-14 11:30:50|39246.8|39096.8|39246.8|39096.8|39248.6|39098.6|39245.5|39095.5|26
1623670260000|2021-06-14 11:31:00|39245.5|39095.5|39250.2|39100.2|39250.2|39100.2|39242.7|39092.7|34
1623670270000|2021-06-14 11:31:10|39252.5|39102.5|39245.7|39095.7|39256.9|39106.9|39245.7|39095.7|35
1623670280000|2021-06-14 11:31:20|39246.2|39096.2|39243.9|39093.9|39246.4|39096.4|39243.9|39093.9|11
1623670290000|2021-06-14 11:31:30|39244.2|39094.2|39244|39094|39245.2|39095.2|39243.8|39093.8|13
1623670300000|2021-06-14 11:31:40|39244.6|39094.6|39245|39095|39245.6|39095.6|39244|39094|17
1623670310000|2021-06-14 11:31:50|39244.9|39094.9|39246.5|39096.5|39248|39098|39243.2|39093.2|21
1623670320000|2021-06-14 11:32:00|39247.2|39097.2|39231.9|39081.9|39248.2|39098.2|39228|39078|30
1623670330000|2021-06-14 11:32:10|39235|39085|39230.3|39080.3|39235|39085|39230.3|39080.3|32
1623670340000|2021-06-14 11:32:20|39227.7|39077.7|39229.3|39079.3|39231.7|39081.7|39227.4|39077.4|34
1623670350000|2021-06-14 11:32:30|39227.5|39077.5|39229.4|39079.4|39229.8|39079.8|39227.5|39077.5|25
1623670360000|2021-06-14 11:32:40|39228.8|39078.8|39227.3|39077.3|39229.4|39079.4|39227.2|39077.2|26
1623670370000|2021-06-14 11:32:50|39227.1|39077.1|39226.1|39076.1|39228.2|39078.2|39225.7|39075.7|14
1623670380000|2021-06-14 11:33:00|39227.4|39077.4|39240|39090|39243|39093|39226|39076|21
1623670390000|2021-06-14 11:33:10|39239.2|39089.2|39230.4|39080.4|39239.4|39089.4|39230.3|39080.3|32
1623670400000|2021-06-14 11:33:20|39231|39081|39236.4|39086.4|39236.4|39086.4|39231|39081|23
1623670410000|2021-06-14 11:33:30|39236.1|39086.1|39229.6|39079.6|39236.1|39086.1|39229.2|39079.2|24
1623670420000|2021-06-14 11:33:40|39230|39080|39229.2|39079.2|39230.2|39080.2|39228.6|39078.6|17
1623670430000|2021-06-14 11:33:50|39229.1|39079.1|39227.6|39077.6|39229.2|39079.2|39227.5|39077.5|16
1623670440000|2021-06-14 11:34:00|39229|39079|39230.2|39080.2|39234|39084|39228.9|39078.9|20
1623670450000|2021-06-14 11:34:10|39230.3|39080.3|39232.6|39082.6|39237.8|39087.8|39227.8|39077.8|27
1623670460000|2021-06-14 11:34:20|39231.9|39081.9|39232.1|39082.1|39232.6|39082.6|39231.3|39081.3|19
1623670470000|2021-06-14 11:34:30|39233.2|39083.2|39228.1|39078.1|39234.7|39084.7|39228.1|39078.1|21
1623670480000|2021-06-14 11:34:40|39228|39078|39235.1|39085.1|39237.2|39087.2|39227.5|39077.5|28
1623670490000|2021-06-14 11:34:50|39234.7|39084.7|39239.9|39089.9|39240.6|39090.6|39234.7|39084.7|26
1623670500000|2021-06-14 11:35:00|39240|39090|39236.3|39086.3|39240|39090|39231.3|39081.3|29
1623670510000|2021-06-14 11:35:10|39235.6|39085.6|39244.7|39094.7|39246.6|39096.6|39235.6|39085.6|27
1623670520000|2021-06-14 11:35:20|39243.6|39093.6|39245.5|39095.5|39246.7|39096.7|39241.5|39091.5|17
1623670530000|2021-06-14 11:35:30|39245.2|39095.2|39256.7|39106.7|39257|39107|39244.9|39094.9|26
1623670540000|2021-06-14 11:35:40|39257.5|39107.5|39257.6|39107.6|39259.7|39109.7|39248.4|39098.4|27
1623670550000|2021-06-14 11:35:50|39257.5|39107.5|39259|39109|39259|39109|39252.9|39102.9|17
1623670560000|2021-06-14 11:36:00|39255.1|39105.1|39255.9|39105.9|39256.7|39106.7|39252.1|39102.1|21
1623670570000|2021-06-14 11:36:10|39256.1|39106.1|39257.5|39107.5|39257.5|39107.5|39254.1|39104.1|16
1623670580000|2021-06-14 11:36:20|39257.6|39107.6|39257.6|39107.6|39257.7|39107.7|39257.4|39107.4|7
1623670590000|2021-06-14 11:36:30|39257.7|39107.7|39260|39110|39261.3|39111.3|39257.5|39107.5|18
1623670600000|2021-06-14 11:36:40|39259.7|39109.7|39257.3|39107.3|39259.7|39109.7|39257|39107|14
1623670610000|2021-06-14 11:36:50|39257.4|39107.4|39254.5|39104.5|39257.4|39107.4|39252.3|39102.3|20
1623670620000|2021-06-14 11:37:00|39254.4|39104.4|39257.6|39107.6|39258.2|39108.2|39254.4|39104.4|18
1623670630000|2021-06-14 11:37:10|39262.5|39112.5|39266.5|39116.5|39268.2|39118.2|39262.2|39112.2|27
1623670640000|2021-06-14 11:37:20|39266.4|39116.4|39268|39118|39268.5|39118.5|39265.6|39115.6|10
1623670650000|2021-06-14 11:37:30|39268.2|39118.2|39268.2|39118.2|39268.2|39118.2|39267.4|39117.4|5
1623670660000|2021-06-14 11:37:40|39268.1|39118.1|39268.2|39118.2|39268.3|39118.3|39266.7|39116.7|9
1623670670000|2021-06-14 11:37:50|39268.1|39118.1|39269.5|39119.5|39269.9|39119.9|39268.1|39118.1|14
1623670680000|2021-06-14 11:38:00|39269.4|39119.4|39260.4|39110.4|39269.7|39119.7|39260.4|39110.4|17
1623670690000|2021-06-14 11:38:10|39260.3|39110.3|39262|39112|39262.5|39112.5|39258.7|39108.7|15
1623670700000|2021-06-14 11:38:20|39263.8|39113.8|39269.5|39119.5|39269.9|39119.9|39263.4|39113.4|29
1623670710000|2021-06-14 11:38:30|39270.9|39120.9|39287.7|39137.7|39287.7|39137.7|39270.3|39120.3|35
1623670720000|2021-06-14 11:38:40|39287.8|39137.8|39277.3|39127.3|39287.8|39137.8|39274.4|39124.4|33
1623670730000|2021-06-14 11:38:50|39277.5|39127.5|39289.5|39139.5|39289.5|39139.5|39277.4|39127.4|28
1623670740000|2021-06-14 11:39:00|39286|39136|39277.3|39127.3|39286|39136|39276.8|39126.8|31
1623670750000|2021-06-14 11:39:10|39276.4|39126.4|39283.1|39133.1|39284.3|39134.3|39276.4|39126.4|24
1623670760000|2021-06-14 11:39:20|39282.6|39132.6|39282.9|39132.9|39286.4|39136.4|39282|39132|25
1623670770000|2021-06-14 11:39:30|39281.5|39131.5|39278.5|39128.5|39282.3|39132.3|39277.9|39127.9|17
1623670780000|2021-06-14 11:39:40|39278.1|39128.1|39279.1|39129.1|39280.2|39130.2|39278.1|39128.1|22
1623670790000|2021-06-14 11:39:50|39278.9|39128.9|39285.1|39135.1|39285.1|39135.1|39278.3|39128.3|29
1623670800000|2021-06-14 11:40:00|39285|39135|39282.8|39132.8|39285.1|39135.1|39282.6|39132.6|14
1623670810000|2021-06-14 11:40:10|39283|39133|39283|39133|39283.7|39133.7|39283|39133|8
1623670820000|2021-06-14 11:40:20|39282.9|39132.9|39270.5|39120.5|39283.1|39133.1|39270.5|39120.5|20
1623670830000|2021-06-14 11:40:30|39271.3|39121.3|39282.4|39132.4|39282.4|39132.4|39271.3|39121.3|25
1623670840000|2021-06-14 11:40:40|39284.2|39134.2|39283.6|39133.6|39284.8|39134.8|39282.7|39132.7|24
1623670850000|2021-06-14 11:40:50|39283.5|39133.5|39282.3|39132.3|39283.5|39133.5|39282.1|39132.1|17
1623670860000|2021-06-14 11:41:00|39282.4|39132.4|39277.5|39127.5|39282.5|39132.5|39277.5|39127.5|23
1623670870000|2021-06-14 11:41:10|39276.6|39126.6|39270.6|39120.6|39276.7|39126.7|39270.6|39120.6|28
1623670880000|2021-06-14 11:41:20|39270.4|39120.4|39263.8|39113.8|39270.5|39120.5|39263.1|39113.1|27
1623670890000|2021-06-14 11:41:30|39263.1|39113.1|39262.6|39112.6|39263.2|39113.2|39261.7|39111.7|14
1623670900000|2021-06-14 11:41:40|39262.4|39112.4|39261|39111|39262.4|39112.4|39261|39111|9
1623670910000|2021-06-14 11:41:50|39260.4|39110.4|39259|39109|39260.4|39110.4|39258.9|39108.9|18
1623670920000|2021-06-14 11:42:00|39259.2|39109.2|39270.4|39120.4|39270.6|39120.6|39256.8|39106.8|22
1623670930000|2021-06-14 11:42:10|39271.3|39121.3|39272.7|39122.7|39272.7|39122.7|39267.8|39117.8|20
1623670940000|2021-06-14 11:42:20|39272.3|39122.3|39264.8|39114.8|39272.4|39122.4|39264.7|39114.7|23
1623670950000|2021-06-14 11:42:30|39264.2|39114.2|39265|39115|39265.3|39115.3|39262.7|39112.7|30
1623670960000|2021-06-14 11:42:40|39264.1|39114.1|39263.1|39113.1|39264.5|39114.5|39262.8|39112.8|15
1623670970000|2021-06-14 11:42:50|39262.8|39112.8|39262.8|39112.8|39263.6|39113.6|39262.5|39112.5|16
1623670980000|2021-06-14 11:43:00|39262.9|39112.9|39262.4|39112.4|39262.9|39112.9|39260.7|39110.7|27
1623670990000|2021-06-14 11:43:10|39261.9|39111.9|39260.5|39110.5|39262.2|39112.2|39260.1|39110.1|27
1623671000000|2021-06-14 11:43:20|39260.1|39110.1|39257.2|39107.2|39260.5|39110.5|39255.2|39105.2|24
1623671010000|2021-06-14 11:43:30|39256.4|39106.4|39256.1|39106.1|39256.4|39106.4|39256.1|39106.1|5
1623671020000|2021-06-14 11:43:40|39255.8|39105.8|39247.4|39097.4|39255.8|39105.8|39247.4|39097.4|19
1623671030000|2021-06-14 11:43:50|39247.2|39097.2|39233.4|39083.4|39247.2|39097.2|39233.4|39083.4|24
1623671040000|2021-06-14 11:44:00|39233.6|39083.6|39224|39074|39234|39084|39223.7|39073.7|23
1623671050000|2021-06-14 11:44:10|39223.8|39073.8|39221.9|39071.9|39223.8|39073.8|39215.5|39065.5|19
1623671060000|2021-06-14 11:44:20|39221.7|39071.7|39216.9|39066.9|39221.8|39071.8|39216.9|39066.9|31
1623671070000|2021-06-14 11:44:30|39217.4|39067.4|39213|39063|39220.1|39070.1|39213|39063|31
1623671080000|2021-06-14 11:44:40|39212.9|39062.9|39235.6|39085.6|39235.8|39085.8|39211.6|39061.6|34
1623671090000|2021-06-14 11:44:50|39235.9|39085.9|39240.9|39090.9|39244.1|39094.1|39235.9|39085.9|36
1623671100000|2021-06-14 11:45:00|39241.3|39091.3|39245.4|39095.4|39245.4|39095.4|39239|39089|26
1623671110000|2021-06-14 11:45:10|39245.8|39095.8|39246.1|39096.1|39247.7|39097.7|39243.3|39093.3|35
1623671120000|2021-06-14 11:45:20|39244.9|39094.9|39246.2|39096.2|39247.9|39097.9|39244.9|39094.9|20
1623671130000|2021-06-14 11:45:30|39245.8|39095.8|39241.3|39091.3|39245.8|39095.8|39241.1|39091.1|14
1623671140000|2021-06-14 11:45:40|39243.1|39093.1|39266.9|39116.9|39267.7|39117.7|39243.1|39093.1|28
1623671150000|2021-06-14 11:45:50|39267.4|39117.4|39267|39117|39269.4|39119.4|39256.5|39106.5|34
1623671160000|2021-06-14 11:46:00|39266.7|39116.7|39278|39128|39278.9|39128.9|39266.5|39116.5|26
1623671170000|2021-06-14 11:46:10|39278.4|39128.4|39274|39124|39280.9|39130.9|39273.4|39123.4|29
1623671180000|2021-06-14 11:46:20|39273.4|39123.4|39278.8|39128.8|39280|39130|39273.1|39123.1|20
1623671190000|2021-06-14 11:46:30|39279.4|39129.4|39289.8|39139.8|39289.8|39139.8|39278.8|39128.8|21
1623671200000|2021-06-14 11:46:40|39290.4|39140.4|39293|39143|39293|39143|39287.6|39137.6|26
1623671210000|2021-06-14 11:46:50|39292.2|39142.2|39291.1|39141.1|39294.7|39144.7|39289.8|39139.8|28
1623671220000|2021-06-14 11:47:00|39291.5|39141.5|39293.1|39143.1|39293.6|39143.6|39288.5|39138.5|21
1623671230000|2021-06-14 11:47:10|39292.7|39142.7|39296.4|39146.4|39296.4|39146.4|39292.7|39142.7|28
1623671240000|2021-06-14 11:47:20|39295.9|39145.9|39292.1|39142.1|39296.8|39146.8|39292.1|39142.1|24
1623671250000|2021-06-14 11:47:30|39293.9|39143.9|39295.8|39145.8|39297.2|39147.2|39293.9|39143.9|19
1623671260000|2021-06-14 11:47:40|39295.7|39145.7|39294.9|39144.9|39296|39146|39294.5|39144.5|11
1623671270000|2021-06-14 11:47:50|39294.7|39144.7|39296|39146|39296.5|39146.5|39294.3|39144.3|8
1623671280000|2021-06-14 11:48:00|39296.4|39146.4|39295.8|39145.8|39296.4|39146.4|39295.8|39145.8|5
1623671290000|2021-06-14 11:48:10|39296.3|39146.3|39297.4|39147.4|39299|39149|39296.3|39146.3|17
1623671300000|2021-06-14 11:48:20|39297|39147|39304.1|39154.1|39305.4|39155.4|39297|39147|19
1623671310000|2021-06-14 11:48:30|39305.7|39155.7|39311.5|39161.5|39313.4|39163.4|39305.2|39155.2|27
1623671320000|2021-06-14 11:48:40|39310.9|39160.9|39315.2|39165.2|39316.4|39166.4|39309.5|39159.5|36
1623671330000|2021-06-14 11:48:50|39314.9|39164.9|39320|39170|39320.3|39170.3|39309.7|39159.7|28
1623671340000|2021-06-14 11:49:00|39319.6|39169.6|39322.8|39172.8|39323.1|39173.1|39316.3|39166.3|22
1623671350000|2021-06-14 11:49:10|39323.2|39173.2|39325.8|39175.8|39328.6|39178.6|39323|39173|22
1623671360000|2021-06-14 11:49:20|39325|39175|39327.8|39177.8|39329.1|39179.1|39325|39175|20
1623671370000|2021-06-14 11:49:30|39328|39178|39329|39179|39330.1|39180.1|39327.3|39177.3|18
1623671380000|2021-06-14 11:49:40|39329.2|39179.2|39328.1|39178.1|39329.6|39179.6|39327.7|39177.7|17
1623671390000|2021-06-14 11:49:50|39327.9|39177.9|39327.7|39177.7|39328|39178|39327|39177|9
1623671400000|2021-06-14 11:50:00|39327.4|39177.4|39315.5|39165.5|39327.7|39177.7|39315.5|39165.5|16
1623671410000|2021-06-14 11:50:10|39315.6|39165.6|39315.3|39165.3|39317.1|39167.1|39311.2|39161.2|16
1623671420000|2021-06-14 11:50:20|39316.2|39166.2|39312.4|39162.4|39316.2|39166.2|39312.3|39162.3|8
1623671430000|2021-06-14 11:50:30|39311.8|39161.8|39318.3|39168.3|39318.6|39168.6|39310.9|39160.9|20
1623671440000|2021-06-14 11:50:40|39315.6|39165.6|39317.3|39167.3|39318.1|39168.1|39315.6|39165.6|16
1623671450000|2021-06-14 11:50:50|39316.5|39166.5|39315.5|39165.5|39318.4|39168.4|39314.2|39164.2|17
1623671460000|2021-06-14 11:51:00|39315.9|39165.9|39300.8|39150.8|39315.9|39165.9|39300.4|39150.4|26
1623671470000|2021-06-14 11:51:10|39301|39151|39300.8|39150.8|39301|39151|39299.2|39149.2|19
1623671480000|2021-06-14 11:51:20|39300.5|39150.5|39302.7|39152.7|39302.7|39152.7|39300.2|39150.2|12
1623671490000|2021-06-14 11:51:30|39302.9|39152.9|39303.2|39153.2|39304.4|39154.4|39302.8|39152.8|13
1623671500000|2021-06-14 11:51:40|39303.4|39153.4|39311.9|39161.9|39311.9|39161.9|39303.2|39153.2|19
1623671510000|2021-06-14 11:51:50|39312.7|39162.7|39316.6|39166.6|39317|39167|39312.7|39162.7|14
1623671520000|2021-06-14 11:52:00|39317|39167|39317.3|39167.3|39317.4|39167.4|39315.4|39165.4|10
1623671530000|2021-06-14 11:52:10|39317.2|39167.2|39317.1|39167.1|39317.7|39167.7|39316.1|39166.1|18
1623671540000|2021-06-14 11:52:20|39317.7|39167.7|39325.8|39175.8|39326.1|39176.1|39317.1|39167.1|16
1623671550000|2021-06-14 11:52:30|39326.8|39176.8|39330.4|39180.4|39332.4|39182.4|39324.6|39174.6|25
1623671560000|2021-06-14 11:52:40|39330.7|39180.7|39332.2|39182.2|39333.9|39183.9|39329.3|39179.3|23
1623671570000|2021-06-14 11:52:50|39331.7|39181.7|39330.8|39180.8|39334.2|39184.2|39329.8|39179.8|31
1623671580000|2021-06-14 11:53:00|39331.2|39181.2|39330.7|39180.7|39338.3|39188.3|39329.8|39179.8|29
1623671590000|2021-06-14 11:53:10|39330.3|39180.3|39330|39180|39331.3|39181.3|39328.2|39178.2|27
1623671600000|2021-06-14 11:53:20|39329.6|39179.6|39325.6|39175.6|39330.7|39180.7|39325.3|39175.3|31
1623671610000|2021-06-14 11:53:30|39326.3|39176.3|39327.9|39177.9|39329.1|39179.1|39326.3|39176.3|27
1623671620000|2021-06-14 11:53:40|39327.8|39177.8|39330.1|39180.1|39330.3|39180.3|39327.8|39177.8|18
1623671630000|2021-06-14 11:53:50|39330.6|39180.6|39333.9|39183.9|39336.2|39186.2|39330.6|39180.6|30
1623671640000|2021-06-14 11:54:00|39333.1|39183.1|39335.6|39185.6|39339.2|39189.2|39332.8|39182.8|25
1623671650000|2021-06-14 11:54:10|39335.1|39185.1|39335.3|39185.3|39337|39187|39335.1|39185.1|8
1623671660000|2021-06-14 11:54:20|39336.4|39186.4|39335.9|39185.9|39339.1|39189.1|39335.1|39185.1|25
1623671670000|2021-06-14 11:54:30|39335.7|39185.7|39337.1|39187.1|39338.2|39188.2|39334.8|39184.8|21
1623671680000|2021-06-14 11:54:40|39336.8|39186.8|39331.4|39181.4|39336.8|39186.8|39330.9|39180.9|26
1623671690000|2021-06-14 11:54:50|39331.7|39181.7|39329.9|39179.9|39332.2|39182.2|39329|39179|30
1623671700000|2021-06-14 11:55:00|39329.7|39179.7|39317.5|39167.5|39330.4|39180.4|39317.5|39167.5|26
1623671710000|2021-06-14 11:55:10|39317.3|39167.3|39311.1|39161.1|39317.9|39167.9|39309.4|39159.4|33
1623671720000|2021-06-14 11:55:20|39311.3|39161.3|39312.5|39162.5|39315.6|39165.6|39311.1|39161.1|22
1623671730000|2021-06-14 11:55:30|39313.1|39163.1|39312.5|39162.5|39315.8|39165.8|39312.3|39162.3|26
1623671740000|2021-06-14 11:55:40|39312.6|39162.6|39303.9|39153.9|39312.8|39162.8|39303.9|39153.9|23
1623671750000|2021-06-14 11:55:50|39303.8|39153.8|39300.6|39150.6|39303.8|39153.8|39299.2|39149.2|18
1623671760000|2021-06-14 11:56:00|39300.7|39150.7|39303.6|39153.6|39304.8|39154.8|39300.7|39150.7|25
1623671770000|2021-06-14 11:56:10|39303.3|39153.3|39297.1|39147.1|39303.4|39153.4|39297.1|39147.1|27
1623671780000|2021-06-14 11:56:20|39297.3|39147.3|39290.1|39140.1|39297.3|39147.3|39287.9|39137.9|27
1623671790000|2021-06-14 11:56:30|39288.6|39138.6|39287.7|39137.7|39289.8|39139.8|39286.7|39136.7|18
1623671800000|2021-06-14 11:56:40|39286.7|39136.7|39278|39128|39288.4|39138.4|39277.9|39127.9|20
1623671810000|2021-06-14 11:56:50|39278.5|39128.5|39279.8|39129.8|39283.2|39133.2|39278.5|39128.5|27
1623671820000|2021-06-14 11:57:00|39279.7|39129.7|39265.7|39115.7|39279.7|39129.7|39265.7|39115.7|33
1623671830000|2021-06-14 11:57:10|39267.2|39117.2|39259.8|39109.8|39267.2|39117.2|39259.6|39109.6|15
1623671840000|2021-06-14 11:57:20|39259.9|39109.9|39260.5|39110.5|39261.8|39111.8|39258|39108|26
1623671850000|2021-06-14 11:57:30|39259.9|39109.9|39258.4|39108.4|39261|39111|39256.7|39106.7|31
1623671860000|2021-06-14 11:57:40|39258|39108|39258.5|39108.5|39259.6|39109.6|39257.9|39107.9|22
1623671870000|2021-06-14 11:57:50|39258.6|39108.6|39258.8|39108.8|39259|39109|39258.1|39108.1|8
1623671880000|2021-06-14 11:58:00|39259|39109|39254.5|39104.5|39270.5|39120.5|39254.1|39104.1|24
1623671890000|2021-06-14 11:58:10|39254.6|39104.6|39251.5|39101.5|39255.4|39105.4|39251.5|39101.5|15
1623671900000|2021-06-14 11:58:20|39251.8|39101.8|39248.8|39098.8|39251.8|39101.8|39248.8|39098.8|12
1623671910000|2021-06-14 11:58:30|39248.3|39098.3|39250.2|39100.2|39250.2|39100.2|39248.1|39098.1|16
1623671920000|2021-06-14 11:58:40|39249|39099|39251.3|39101.3|39253.5|39103.5|39248.9|39098.9|22
1623671930000|2021-06-14 11:58:50|39250.7|39100.7|39249.1|39099.1|39251.2|39101.2|39248.9|39098.9|10
1623671940000|2021-06-14 11:59:00|39248.6|39098.6|39246.1|39096.1|39249.1|39099.1|39242.2|39092.2|14
1623671950000|2021-06-14 11:59:10|39242.5|39092.5|39241.8|39091.8|39244.3|39094.3|39241.3|39091.3|9
1623671960000|2021-06-14 11:59:20|39243.8|39093.8|39254.2|39104.2|39254.5|39104.5|39243.8|39093.8|22
1623671970000|2021-06-14 11:59:30|39254.3|39104.3|39252.6|39102.6|39254.8|39104.8|39252.3|39102.3|22
1623671980000|2021-06-14 11:59:40|39251.4|39101.4|39247.5|39097.5|39251.4|39101.4|39244.3|39094.3|20
1623671990000|2021-06-14 11:59:50|39247.8|39097.8|39244.9|39094.9|39247.8|39097.8|39244.3|39094.3|19
1623672000000|2021-06-14 12:00:00|39244.7|39094.7|39218.9|39068.9|39244.8|39094.8|39214.9|39064.9|36
1623672010000|2021-06-14 12:00:10|39218.5|39068.5|39209.9|39059.9|39221.2|39071.2|39204.4|39054.4|35
1623672020000|2021-06-14 12:00:20|39208|39058|39223|39073|39225.7|39075.7|39201.8|39051.8|34
1623672030000|2021-06-14 12:00:30|39222.7|39072.7|39218.2|39068.2|39229|39079|39217.8|39067.8|36
1623672040000|2021-06-14 12:00:40|39218|39068|39221.3|39071.3|39221.4|39071.4|39217.1|39067.1|36
1623672050000|2021-06-14 12:00:50|39221|39071|39218.1|39068.1|39221|39071|39218.1|39068.1|31
1623672060000|2021-06-14 12:01:00|39218.4|39068.4|39211.1|39061.1|39218.4|39068.4|39211.1|39061.1|20
1623672070000|2021-06-14 12:01:10|39211.2|39061.2|39208.8|39058.8|39211.4|39061.4|39208.1|39058.1|28
1623672080000|2021-06-14 12:01:20|39208.9|39058.9|39199.2|39049.2|39209|39059|39198|39048|26
1623672090000|2021-06-14 12:01:30|39199|39049|39195.9|39045.9|39199.3|39049.3|39195.8|39045.8|21
1623672100000|2021-06-14 12:01:40|39195.8|39045.8|39180.3|39030.3|39198.4|39048.4|39179.8|39029.8|24
1623672110000|2021-06-14 12:01:50|39180.1|39030.1|39173.7|39023.7|39184.5|39034.5|39171.8|39021.8|37
1623672120000|2021-06-14 12:02:00|39174.9|39024.9|39206.2|39056.2|39206.2|39056.2|39173.9|39023.9|39
1623672130000|2021-06-14 12:02:10|39204.6|39054.6|39195.3|39045.3|39206.8|39056.8|39195.3|39045.3|39
1623672140000|2021-06-14 12:02:20|39195.9|39045.9|39188.9|39038.9|39195.9|39045.9|39186.6|39036.6|32
1623672150000|2021-06-14 12:02:30|39188.4|39038.4|39175.3|39025.3|39188.5|39038.5|39174.8|39024.8|30
1623672160000|2021-06-14 12:02:40|39173.6|39023.6|39173.8|39023.8|39177.7|39027.7|39172.1|39022.1|26
1623672170000|2021-06-14 12:02:50|39174.4|39024.4|39165.9|39015.9|39176|39026|39165.9|39015.9|25
1623672180000|2021-06-14 12:03:00|39165.2|39015.2|39176.6|39026.6|39179.2|39029.2|39150.5|39000.5|32
1623672190000|2021-06-14 12:03:10|39173.8|39023.8|39171.9|39021.9|39176.8|39026.8|39171.9|39021.9|35
1623672200000|2021-06-14 12:03:20|39165.5|39015.5|39163.1|39013.1|39166|39016|39163|39013|27
1623672210000|2021-06-14 12:03:30|39162.5|39012.5|39156.6|39006.6|39165.2|39015.2|39155.7|39005.7|30
1623672220000|2021-06-14 12:03:40|39157.3|39007.3|39165.6|39015.6|39167.1|39017.1|39157.3|39007.3|34
1623672230000|2021-06-14 12:03:50|39168.8|39018.8|39173.3|39023.3|39174.3|39024.3|39167.2|39017.2|25
1623672240000|2021-06-14 12:04:00|39176.5|39026.5|39166.6|39016.6|39179.2|39029.2|39166.3|39016.3|32
1623672250000|2021-06-14 12:04:10|39166.7|39016.7|39167.9|39017.9|39168.2|39018.2|39166|39016|22
1623672260000|2021-06-14 12:04:20|39167.6|39017.6|39195.5|39045.5|39205.4|39055.4|39167|39017|33
1623672270000|2021-06-14 12:04:30|39196.4|39046.4|39192.6|39042.6|39197.3|39047.3|39192.6|39042.6|23
1623672280000|2021-06-14 12:04:40|39192.8|39042.8|39193.4|39043.4|39193.4|39043.4|39186.1|39036.1|26
1623672290000|2021-06-14 12:04:50|39192|39042|39195.6|39045.6|39195.9|39045.9|39191.5|39041.5|17
1623672300000|2021-06-14 12:05:00|39194.7|39044.7|39186.4|39036.4|39195.9|39045.9|39185.4|39035.4|22
1623672310000|2021-06-14 12:05:10|39186.3|39036.3|39187.5|39037.5|39187.5|39037.5|39186.3|39036.3|9
1623672320000|2021-06-14 12:05:20|39187.2|39037.2|39186.8|39036.8|39187.8|39037.8|39185.4|39035.4|12
1623672330000|2021-06-14 12:05:30|39186.3|39036.3|39186.5|39036.5|39186.7|39036.7|39186.2|39036.2|10
1623672340000|2021-06-14 12:05:40|39186.1|39036.1|39186.5|39036.5|39186.7|39036.7|39186.1|39036.1|6
1623672350000|2021-06-14 12:05:50|39186.4|39036.4|39186.4|39036.4|39186.9|39036.9|39186.4|39036.4|6
1623672360000|2021-06-14 12:06:00|39185.9|39035.9|39167.2|39017.2|39185.9|39035.9|39167.1|39017.1|30
1623672370000|2021-06-14 12:06:10|39168.1|39018.1|39165.9|39015.9|39172.3|39022.3|39163.9|39013.9|31
1623672380000|2021-06-14 12:06:20|39165.1|39015.1|39160.6|39010.6|39167.3|39017.3|39160|39010|30
1623672390000|2021-06-14 12:06:30|39160.4|39010.4|39161.7|39011.7|39161.7|39011.7|39152.2|39002.2|32
1623672400000|2021-06-14 12:06:40|39162.6|39012.6|39173.8|39023.8|39174.7|39024.7|39161.7|39011.7|33
1623672410000|2021-06-14 12:06:50|39173.7|39023.7|39175.4|39025.4|39175.5|39025.5|39172.7|39022.7|25
1623672420000|2021-06-14 12:07:00|39175|39025|39178.7|39028.7|39178.8|39028.8|39171.4|39021.4|26
1623672430000|2021-06-14 12:07:10|39178.8|39028.8|39180.3|39030.3|39180.6|39030.6|39177.2|39027.2|20
1623672440000|2021-06-14 12:07:20|39179.9|39029.9|39182.4|39032.4|39182.5|39032.5|39178.8|39028.8|29
1623672450000|2021-06-14 12:07:30|39181.9|39031.9|39191.2|39041.2|39192.3|39042.3|39181.5|39031.5|30
1623672460000|2021-06-14 12:07:40|39190.8|39040.8|39190|39040|39191.9|39041.9|39190|39040|22
1623672470000|2021-06-14 12:07:50|39189.9|39039.9|39188.9|39038.9|39192.1|39042.1|39188.4|39038.4|24
1623672480000|2021-06-14 12:08:00|39188.4|39038.4|39194.5|39044.5|39195.5|39045.5|39188.4|39038.4|16
1623672490000|2021-06-14 12:08:10|39194.8|39044.8|39194.8|39044.8|39195|39045|39194|39044|12
1623672500000|2021-06-14 12:08:20|39194.9|39044.9|39213.9|39063.9|39226.5|39076.5|39194.9|39044.9|37
1623672510000|2021-06-14 12:08:30|39213.6|39063.6|39219.1|39069.1|39220.2|39070.2|39213.6|39063.6|35
1623672520000|2021-06-14 12:08:40|39220|39070|39225|39075|39225.2|39075.2|39220|39070|24
1623672530000|2021-06-14 12:08:50|39225.2|39075.2|39215.4|39065.4|39225.6|39075.6|39209|39059|38
1623672540000|2021-06-14 12:09:00|39213.4|39063.4|39226.3|39076.3|39226.9|39076.9|39207|39057|32
1623672550000|2021-06-14 12:09:10|39226.1|39076.1|39226.7|39076.7|39228.5|39078.5|39225|39075|31
1623672560000|2021-06-14 12:09:20|39226.6|39076.6|39226.6|39076.6|39226.8|39076.8|39225.6|39075.6|30
1623672570000|2021-06-14 12:09:30|39226.5|39076.5|39240.9|39090.9|39240.9|39090.9|39224.9|39074.9|37
1623672580000|2021-06-14 12:09:40|39241.2|39091.2|39244.8|39094.8|39251|39101|39241.2|39091.2|38
1623672590000|2021-06-14 12:09:50|39245.1|39095.1|39241.4|39091.4|39247.1|39097.1|39241|39091|37
1623672600000|2021-06-14 12:10:00|39241.5|39091.5|39240.4|39090.4|39243.1|39093.1|39240.2|39090.2|33
1623672610000|2021-06-14 12:10:10|39240.1|39090.1|39240|39090|39240.7|39090.7|39238.9|39088.9|27
1623672620000|2021-06-14 12:10:20|39238.7|39088.7|39219.9|39069.9|39238.8|39088.8|39219.8|39069.8|28
1623672630000|2021-06-14 12:10:30|39219.8|39069.8|39217.2|39067.2|39219.8|39069.8|39210.1|39060.1|19
1623672640000|2021-06-14 12:10:40|39214.5|39064.5|39217.5|39067.5|39220|39070|39214.5|39064.5|26
1623672650000|2021-06-14 12:10:50|39217.4|39067.4|39230.2|39080.2|39230.3|39080.3|39217.4|39067.4|22
1623672660000|2021-06-14 12:11:00|39230.3|39080.3|39235.7|39085.7|39235.7|39085.7|39230.3|39080.3|11
1623672670000|2021-06-14 12:11:10|39235.8|39085.8|39234.6|39084.6|39235.9|39085.9|39234.6|39084.6|9
1623672680000|2021-06-14 12:11:20|39234.7|39084.7|39232.2|39082.2|39234.7|39084.7|39230.3|39080.3|18
1623672690000|2021-06-14 12:11:30|39231.7|39081.7|39237.6|39087.6|39239.2|39089.2|39231.7|39081.7|16
1623672700000|2021-06-14 12:11:40|39237.9|39087.9|39244.6|39094.6|39244.6|39094.6|39237.9|39087.9|22
1623672710000|2021-06-14 12:11:50|39246.7|39096.7|39246.9|39096.9|39248.7|39098.7|39244.5|39094.5|16
1623672720000|2021-06-14 12:12:00|39247|39097|39249.6|39099.6|39250.6|39100.6|39246.9|39096.9|10
1623672730000|2021-06-14 12:12:10|39249.9|39099.9|39237.6|39087.6|39251.4|39101.4|39237.5|39087.5|22
1623672740000|2021-06-14 12:12:20|39237.3|39087.3|39240.8|39090.8|39240.8|39090.8|39237.3|39087.3|27
1623672750000|2021-06-14 12:12:30|39241.1|39091.1|39232.2|39082.2|39241.1|39091.1|39230.5|39080.5|27
1623672760000|2021-06-14 12:12:40|39232|39082|39230.7|39080.7|39232.2|39082.2|39229.5|39079.5|16
1623672770000|2021-06-14 12:12:50|39230.3|39080.3|39232.5|39082.5|39235|39085|39229.7|39079.7|15
1623672780000|2021-06-14 12:13:00|39231.4|39081.4|39227.5|39077.5|39233.8|39083.8|39227.5|39077.5|12
1623672790000|2021-06-14 12:13:10|39227.4|39077.4|39214.8|39064.8|39227.4|39077.4|39213.3|39063.3|21
1623672800000|2021-06-14 12:13:20|39215.6|39065.6|39206.3|39056.3|39216.2|39066.2|39206.3|39056.3|22
1623672810000|2021-06-14 12:13:30|39206.4|39056.4|39222.8|39072.8|39223.5|39073.5|39206.4|39056.4|30
1623672820000|2021-06-14 12:13:40|39222.2|39072.2|39223|39073|39226.1|39076.1|39220.9|39070.9|23
1623672830000|2021-06-14 12:13:50|39222.9|39072.9|39214.2|39064.2|39223.5|39073.5|39212.9|39062.9|31
1623672840000|2021-06-14 12:14:00|39214.1|39064.1|39214.8|39064.8|39215.1|39065.1|39212.8|39062.8|24
1623672850000|2021-06-14 12:14:10|39214.7|39064.7|39206.8|39056.8|39215.1|39065.1|39206.8|39056.8|20
1623672860000|2021-06-14 12:14:20|39202.3|39052.3|39197.3|39047.3|39205.2|39055.2|39195.9|39045.9|18
1623672870000|2021-06-14 12:14:30|39198.2|39048.2|39190|39040|39198.2|39048.2|39190|39040|22
1623672880000|2021-06-14 12:14:40|39189|39039|39191.6|39041.6|39194.9|39044.9|39186.8|39036.8|32
1623672890000|2021-06-14 12:14:50|39191.4|39041.4|39188.4|39038.4|39191.4|39041.4|39188.4|39038.4|28
1623672900000|2021-06-14 12:15:00|39188.7|39038.7|39185.3|39035.3|39188.7|39038.7|39185.3|39035.3|32
1623672910000|2021-06-14 12:15:10|39186.6|39036.6|39180.4|39030.4|39186.6|39036.6|39180.1|39030.1|21
1623672920000|2021-06-14 12:15:20|39180.1|39030.1|39171.5|39021.5|39180.2|39030.2|39171.5|39021.5|32
1623672930000|2021-06-14 12:15:30|39171.1|39021.1|39168.2|39018.2|39172.4|39022.4|39167.5|39017.5|33
1623672940000|2021-06-14 12:15:40|39168.1|39018.1|39166.7|39016.7|39169.1|39019.1|39165.1|39015.1|24
1623672950000|2021-06-14 12:15:50|39167.2|39017.2|39160.3|39010.3|39167.8|39017.8|39160|39010|22
1623672960000|2021-06-14 12:16:00|39160.5|39010.5|39160.5|39010.5|39161.6|39011.6|39159.6|39009.6|17
1623672970000|2021-06-14 12:16:10|39159.5|39009.5|39146.9|38996.9|39159.5|39009.5|39146.9|38996.9|26
1623672980000|2021-06-14 12:16:20|39146.7|38996.7|39145.3|38995.3|39150.4|39000.4|39144.4|38994.4|25
1623672990000|2021-06-14 12:16:30|39147.1|38997.1|39136.9|38986.9|39148.2|38998.2|39136.1|38986.1|25
1623673000000|2021-06-14 12:16:40|39136.1|38986.1|39146.7|38996.7|39147|38997|39133.5|38983.5|22
1623673010000|2021-06-14 12:16:50|39147.4|38997.4|39148.7|38998.7|39149.7|38999.7|39147.4|38997.4|14
1623673020000|2021-06-14 12:17:00|39148.9|38998.9|39166|39016|39166.4|39016.4|39148.9|38998.9|24
1623673030000|2021-06-14 12:17:10|39164.7|39014.7|39164.3|39014.3|39164.7|39014.7|39159.6|39009.6|22
1623673040000|2021-06-14 12:17:20|39165.6|39015.6|39187|39037|39193.2|39043.2|39165.6|39015.6|32
1623673050000|2021-06-14 12:17:30|39186.4|39036.4|39188.7|39038.7|39189.4|39039.4|39181.8|39031.8|21
1623673060000|2021-06-14 12:17:40|39189.3|39039.3|39185.9|39035.9|39190.7|39040.7|39183.7|39033.7|27
1623673070000|2021-06-14 12:17:50|39185.8|39035.8|39175.5|39025.5|39186.4|39036.4|39175.1|39025.1|31
1623673080000|2021-06-14 12:18:00|39175.3|39025.3|39167.2|39017.2|39175.3|39025.3|39166.3|39016.3|24
1623673090000|2021-06-14 12:18:10|39167.1|39017.1|39166.1|39016.1|39167.6|39017.6|39166.1|39016.1|11
1623673100000|2021-06-14 12:18:20|39166.2|39016.2|39176.4|39026.4|39177.2|39027.2|39166|39016|15
1623673110000|2021-06-14 12:18:30|39176.5|39026.5|39184.2|39034.2|39189.5|39039.5|39176.1|39026.1|26
1623673120000|2021-06-14 12:18:40|39182.3|39032.3|39169.9|39019.9|39182.8|39032.8|39169.7|39019.7|29
1623673130000|2021-06-14 12:18:50|39168.9|39018.9|39169.8|39019.8|39170.2|39020.2|39167.8|39017.8|15
1623673140000|2021-06-14 12:19:00|39169.9|39019.9|39171.1|39021.1|39171.1|39021.1|39169.9|39019.9|14
1623673150000|2021-06-14 12:19:10|39171.7|39021.7|39170.1|39020.1|39172.1|39022.1|39169.6|39019.6|12
1623673160000|2021-06-14 12:19:20|39169.9|39019.9|39169.6|39019.6|39170|39020|39169.5|39019.5|9
1623673170000|2021-06-14 12:19:30|39169.2|39019.2|39165.9|39015.9|39169.2|39019.2|39165.8|39015.8|7
1623673180000|2021-06-14 12:19:40|39166.3|39016.3|39160.3|39010.3|39166.5|39016.5|39160.2|39010.2|26
1623673190000|2021-06-14 12:19:50|39162.8|39012.8|39158.6|39008.6|39168|39018|39157.3|39007.3|17
1623673200000|2021-06-14 12:20:00|39162.7|39012.7|39147.2|38997.2|39162.9|39012.9|39147.2|38997.2|26
1623673210000|2021-06-14 12:20:10|39146.7|38996.7|39142.2|38992.2|39147.9|38997.9|39140.7|38990.7|20
1623673220000|2021-06-14 12:20:20|39143.7|38993.7|39136.9|38986.9|39148.5|38998.5|39136.9|38986.9|21
1623673230000|2021-06-14 12:20:30|39133.5|38983.5|39133|38983|39134.2|38984.2|39132.7|38982.7|12
1623673240000|2021-06-14 12:20:40|39132.9|38982.9|39128.8|38978.8|39132.9|38982.9|39128.7|38978.7|25
1623673250000|2021-06-14 12:20:50|39128.7|38978.7|39129|38979|39129|38979|39126|38976|17
1623673260000|2021-06-14 12:21:00|39128.1|38978.1|39141.8|38991.8|39141.8|38991.8|39125.7|38975.7|26
1623673270000|2021-06-14 12:21:10|39142.9|38992.9|39145.6|38995.6|39146.6|38996.6|39142.8|38992.8|26
1623673280000|2021-06-14 12:21:20|39145.2|38995.2|39153.3|39003.3|39153.3|39003.3|39143.8|38993.8|22
1623673290000|2021-06-14 12:21:30|39156.4|39006.4|39154.6|39004.6|39162.3|39012.3|39152.6|39002.6|28
1623673300000|2021-06-14 12:21:40|39154.1|39004.1|39156.1|39006.1|39156.9|39006.9|39153.3|39003.3|32
1623673310000|2021-06-14 12:21:50|39156.7|39006.7|39156.1|39006.1|39158|39008|39154.9|39004.9|24
1623673320000|2021-06-14 12:22:00|39156|39006|39164.9|39014.9|39179|39029|39156|39006|30
1623673330000|2021-06-14 12:22:10|39165|39015|39174.8|39024.8|39174.8|39024.8|39164.7|39014.7|28
1623673340000|2021-06-14 12:22:20|39175|39025|39175|39025|39175.4|39025.4|39173.9|39023.9|21
1623673350000|2021-06-14 12:22:30|39175.4|39025.4|39168.6|39018.6|39175.4|39025.4|39168.6|39018.6|26
1623673360000|2021-06-14 12:22:40|39168.9|39018.9|39167.1|39017.1|39169.2|39019.2|39165.2|39015.2|24
1623673370000|2021-06-14 12:22:50|39166.5|39016.5|39178.4|39028.4|39178.4|39028.4|39165.7|39015.7|19
1623673380000|2021-06-14 12:23:00|39179|39029|39181|39031|39181.2|39031.2|39179|39029|19
1623673390000|2021-06-14 12:23:10|39180.7|39030.7|39184.3|39034.3|39186.2|39036.2|39180.7|39030.7|21
1623673400000|2021-06-14 12:23:20|39184.2|39034.2|39191.9|39041.9|39191.9|39041.9|39184.1|39034.1|26
1623673410000|2021-06-14 12:23:30|39191.8|39041.8|39196.4|39046.4|39197.1|39047.1|39189.4|39039.4|17
1623673420000|2021-06-14 12:23:40|39196.6|39046.6|39202.5|39052.5|39202.8|39052.8|39191.2|39041.2|23
1623673430000|2021-06-14 12:23:50|39207.1|39057.1|39219.5|39069.5|39222.3|39072.3|39201.5|39051.5|28
1623673440000|2021-06-14 12:24:00|39219|39069|39233.8|39083.8|39233.8|39083.8|39219|39069|26
1623673450000|2021-06-14 12:24:10|39233.3|39083.3|39283.5|39133.5|39290.6|39140.6|39233.3|39083.3|36
1623673460000|2021-06-14 12:24:20|39283.1|39133.1|39279.5|39129.5|39283.1|39133.1|39271.1|39121.1|36
1623673470000|2021-06-14 12:24:30|39279.2|39129.2|39283.2|39133.2|39283.2|39133.2|39271.5|39121.5|35
1623673480000|2021-06-14 12:24:40|39283.7|39133.7|39282|39132|39286.1|39136.1|39277.6|39127.6|37
1623673490000|2021-06-14 12:24:50|39281.8|39131.8|39289.4|39139.4|39289.4|39139.4|39280|39130|34
1623673500000|2021-06-14 12:25:00|39289.6|39139.6|39272.1|39122.1|39289.6|39139.6|39272.1|39122.1|32
1623673510000|2021-06-14 12:25:10|39271.5|39121.5|39281.6|39131.6|39281.6|39131.6|39256.7|39106.7|26
1623673520000|2021-06-14 12:25:20|39281.5|39131.5|39287.1|39137.1|39287.2|39137.2|39281.5|39131.5|22
1623673530000|2021-06-14 12:25:30|39285.4|39135.4|39288.9|39138.9|39289.6|39139.6|39282.6|39132.6|29
1623673540000|2021-06-14 12:25:40|39288.8|39138.8|39284.7|39134.7|39289.2|39139.2|39283.4|39133.4|29
1623673550000|2021-06-14 12:25:50|39285.2|39135.2|39283.4|39133.4|39285.2|39135.2|39282.8|39132.8|9
1623673560000|2021-06-14 12:26:00|39283.7|39133.7|39274.1|39124.1|39283.7|39133.7|39272.7|39122.7|24
1623673570000|2021-06-14 12:26:10|39274.3|39124.3|39271.6|39121.6|39274.4|39124.4|39271.1|39121.1|17
1623673580000|2021-06-14 12:26:20|39271.4|39121.4|39330.9|39180.9|39330.9|39180.9|39271.4|39121.4|26
1623673590000|2021-06-14 12:26:30|39330.8|39180.8|39327.5|39177.5|39332.6|39182.6|39314|39164|37
1623673600000|2021-06-14 12:26:40|39327.4|39177.4|39383.6|39233.6|39392|39242|39325.4|39175.4|35
1623673610000|2021-06-14 12:26:50|39385.3|39235.3|39380.4|39230.4|39385.4|39235.4|39375.7|39225.7|29
1623673620000|2021-06-14 12:27:00|39385.7|39235.7|39384.4|39234.4|39394.1|39244.1|39378.7|39228.7|31
1623673630000|2021-06-14 12:27:10|39384|39234|39393.3|39243.3|39395.5|39245.5|39383.7|39233.7|25
1623673640000|2021-06-14 12:27:20|39396|39246|39383.6|39233.6|39396.3|39246.3|39383.1|39233.1|30
1623673650000|2021-06-14 12:27:30|39383.9|39233.9|39387|39237|39389|39239|39370|39220|32
1623673660000|2021-06-14 12:27:40|39387.2|39237.2|39389|39239|39392.5|39242.5|39382.2|39232.2|39
1623673670000|2021-06-14 12:27:50|39389.1|39239.1|39391.5|39241.5|39391.5|39241.5|39386.5|39236.5|33
1623673680000|2021-06-14 12:28:00|39392.3|39242.3|39377.9|39227.9|39392.3|39242.3|39376.7|39226.7|32
1623673690000|2021-06-14 12:28:10|39377.1|39227.1|39369.2|39219.2|39380.6|39230.6|39369.2|39219.2|26
1623673700000|2021-06-14 12:28:20|39368.6|39218.6|39371.3|39221.3|39375.5|39225.5|39361.3|39211.3|38
1623673710000|2021-06-14 12:28:30|39372.3|39222.3|39355.7|39205.7|39377.4|39227.4|39355.3|39205.3|34
1623673720000|2021-06-14 12:28:40|39354.3|39204.3|39352.6|39202.6|39354.3|39204.3|39352|39202|17
1623673730000|2021-06-14 12:28:50|39353.8|39203.8|39358.1|39208.1|39358.7|39208.7|39353.8|39203.8|28
1623673740000|2021-06-14 12:29:00|39357.7|39207.7|39365.4|39215.4|39365.9|39215.9|39356.9|39206.9|29
1623673750000|2021-06-14 12:29:10|39365.9|39215.9|39376.5|39226.5|39383.7|39233.7|39364.7|39214.7|29
1623673760000|2021-06-14 12:29:20|39376.3|39226.3|39376.1|39226.1|39377.1|39227.1|39374.6|39224.6|26
1623673770000|2021-06-14 12:29:30|39376.2|39226.2|39359.2|39209.2|39377.1|39227.1|39359|39209|34
1623673780000|2021-06-14 12:29:40|39358.5|39208.5|39357.9|39207.9|39363.3|39213.3|39357.5|39207.5|25
1623673790000|2021-06-14 12:29:50|39358.6|39208.6|39355.2|39205.2|39363.3|39213.3|39355.2|39205.2|29
1623673800000|2021-06-14 12:30:00|39354.8|39204.8|39372.7|39222.7|39375.3|39225.3|39354.4|39204.4|35
1623673810000|2021-06-14 12:30:10|39370.8|39220.8|39359.7|39209.7|39370.8|39220.8|39357.6|39207.6|36
1623673820000|2021-06-14 12:30:20|39360.1|39210.1|39357.8|39207.8|39361.1|39211.1|39357.1|39207.1|34
1623673830000|2021-06-14 12:30:30|39357.3|39207.3|39356.6|39206.6|39357.7|39207.7|39355.9|39205.9|29
1623673840000|2021-06-14 12:30:40|39356.1|39206.1|39350.3|39200.3|39356.1|39206.1|39350.3|39200.3|34
1623673850000|2021-06-14 12:30:50|39351.1|39201.1|39342.6|39192.6|39351.1|39201.1|39342.5|39192.5|27
1623673860000|2021-06-14 12:31:00|39343.2|39193.2|39348.5|39198.5|39352|39202|39342.3|39192.3|28
1623673870000|2021-06-14 12:31:10|39347.7|39197.7|39349.5|39199.5|39350.8|39200.8|39345.6|39195.6|30
1623673880000|2021-06-14 12:31:20|39349|39199|39346.1|39196.1|39350.3|39200.3|39344.5|39194.5|18
1623673890000|2021-06-14 12:31:30|39345.4|39195.4|39343.6|39193.6|39345.9|39195.9|39343.6|39193.6|7
1623673900000|2021-06-14 12:31:40|39343.2|39193.2|39341|39191|39343.9|39193.9|39339.2|39189.2|24
1623673910000|2021-06-14 12:31:50|39340.5|39190.5|39335.5|39185.5|39341.3|39191.3|39335.5|39185.5|29
1623673920000|2021-06-14 12:32:00|39334.4|39184.4|39333.1|39183.1|39337.8|39187.8|39326.4|39176.4|24
1623673930000|2021-06-14 12:32:10|39333.2|39183.2|39333.2|39183.2|39334.3|39184.3|39329.3|39179.3|21
1623673940000|2021-06-14 12:32:20|39322.2|39172.2|39315|39165|39324.9|39174.9|39310.9|39160.9|27
1623673950000|2021-06-14 12:32:30|39316.9|39166.9|39324.1|39174.1|39324.4|39174.4|39316|39166|24
1623673960000|2021-06-14 12:32:40|39324.5|39174.5|39339.3|39189.3|39341.6|39191.6|39324.5|39174.5|26
1623673970000|2021-06-14 12:32:50|39339.5|39189.5|39343.1|39193.1|39343.3|39193.3|39338.2|39188.2|23
1623673980000|2021-06-14 12:33:00|39340.8|39190.8|39382|39232|39382|39232|39340|39190|31
1623673990000|2021-06-14 12:33:10|39386.3|39236.3|39392.5|39242.5|39395.7|39245.7|39383.7|39233.7|31
1623674000000|2021-06-14 12:33:20|39392.9|39242.9|39391.9|39241.9|39392.9|39242.9|39389|39239|38
1623674010000|2021-06-14 12:33:30|39391.8|39241.8|39389|39239|39391.9|39241.9|39384.2|39234.2|32
1623674020000|2021-06-14 12:33:40|39388.2|39238.2|39373.9|39223.9|39388.2|39238.2|39373.3|39223.3|27
1623674030000|2021-06-14 12:33:50|39375.9|39225.9|39381.4|39231.4|39382.1|39232.1|39373.8|39223.8|23
1623674040000|2021-06-14 12:34:00|39382.1|39232.1|39382.3|39232.3|39382.5|39232.5|39380.4|39230.4|28
1623674050000|2021-06-14 12:34:10|39382.1|39232.1|39382.5|39232.5|39383.2|39233.2|39380.6|39230.6|31
1623674060000|2021-06-14 12:34:20|39380.4|39230.4|39379.9|39229.9|39380.4|39230.4|39378|39228|21
1623674070000|2021-06-14 12:34:30|39380.6|39230.6|39387.1|39237.1|39387.1|39237.1|39380.6|39230.6|16
1623674080000|2021-06-14 12:34:40|39387.4|39237.4|39390|39240|39390|39240|39386|39236|15
1623674090000|2021-06-14 12:34:50|39389.1|39239.1|39398|39248|39398.6|39248.6|39388.8|39238.8|34
1623674100000|2021-06-14 12:35:00|39396.8|39246.8|39397.3|39247.3|39398.4|39248.4|39396.8|39246.8|21
1623674110000|2021-06-14 12:35:10|39397.2|39247.2|39389.9|39239.9|39397.7|39247.7|39389.8|39239.8|21
1623674120000|2021-06-14 12:35:20|39390.1|39240.1|39391.3|39241.3|39391.7|39241.7|39388.2|39238.2|24
1623674130000|2021-06-14 12:35:30|39394|39244|39389.5|39239.5|39394|39244|39389.5|39239.5|18
1623674140000|2021-06-14 12:35:40|39388.6|39238.6|39389.5|39239.5|39390.3|39240.3|39387.1|39237.1|32
1623674150000|2021-06-14 12:35:50|39387.7|39237.7|39389|39239|39389.5|39239.5|39386|39236|28
1623674160000|2021-06-14 12:36:00|39390|39240|39398.1|39248.1|39398.1|39248.1|39388.6|39238.6|22
1623674170000|2021-06-14 12:36:10|39397.3|39247.3|39407.9|39257.9|39410.6|39260.6|39397.3|39247.3|32
1623674180000|2021-06-14 12:36:20|39408.1|39258.1|39422.9|39272.9|39422.9|39272.9|39407.2|39257.2|25
1623674190000|2021-06-14 12:36:30|39423.7|39273.7|39407.3|39257.3|39423.7|39273.7|39400.4|39250.4|27
1623674200000|2021-06-14 12:36:40|39407|39257|39409.5|39259.5|39409.7|39259.7|39407|39257|27
1623674210000|2021-06-14 12:36:50|39410.4|39260.4|39405.7|39255.7|39411.8|39261.8|39400.8|39250.8|31
1623674220000|2021-06-14 12:37:00|39406.2|39256.2|39402.1|39252.1|39406.3|39256.3|39400.3|39250.3|25
1623674230000|2021-06-14 12:37:10|39401.9|39251.9|39399.4|39249.4|39405.4|39255.4|39399.2|39249.2|30
1623674240000|2021-06-14 12:37:20|39399.2|39249.2|39398.7|39248.7|39399.9|39249.9|39398.1|39248.1|28
1623674250000|2021-06-14 12:37:30|39397.4|39247.4|39403.7|39253.7|39403.7|39253.7|39397.1|39247.1|29
1623674260000|2021-06-14 12:37:40|39403.8|39253.8|39408.1|39258.1|39408.1|39258.1|39403.8|39253.8|25
1623674270000|2021-06-14 12:37:50|39407.9|39257.9|39414|39264|39414.7|39264.7|39407.4|39257.4|33
1623674280000|2021-06-14 12:38:00|39414.3|39264.3|39415.6|39265.6|39416.2|39266.2|39413.8|39263.8|29
1623674290000|2021-06-14 12:38:10|39415.3|39265.3|39415.1|39265.1|39417.3|39267.3|39415.1|39265.1|20
1623674300000|2021-06-14 12:38:20|39415|39265|39416.2|39266.2|39417.3|39267.3|39415|39265|20
1623674310000|2021-06-14 12:38:30|39416.4|39266.4|39410.9|39260.9|39416.4|39266.4|39410.5|39260.5|29
1623674320000|2021-06-14 12:38:40|39411.2|39261.2|39415.5|39265.5|39416.2|39266.2|39410.9|39260.9|33
1623674330000|2021-06-14 12:38:50|39415.4|39265.4|39416.3|39266.3|39417|39267|39415.4|39265.4|18
1623674340000|2021-06-14 12:39:00|39416.2|39266.2|39418.6|39268.6|39418.6|39268.6|39416.2|39266.2|8
1623674350000|2021-06-14 12:39:10|39419.9|39269.9|39406.7|39256.7|39424.4|39274.4|39405|39255|29
1623674360000|2021-06-14 12:39:20|39406.6|39256.6|39396.9|39246.9|39406.6|39256.6|39395.4|39245.4|34
1623674370000|2021-06-14 12:39:30|39396.7|39246.7|39409.5|39259.5|39409.7|39259.7|39396.1|39246.1|33
1623674380000|2021-06-14 12:39:40|39409.6|39259.6|39416.7|39266.7|39416.7|39266.7|39409|39259|28
1623674390000|2021-06-14 12:39:50|39417.6|39267.6|39437.8|39287.8|39437.8|39287.8|39416.5|39266.5|29
1623674400000|2021-06-14 12:40:00|39440.2|39290.2|39442.9|39292.9|39447.9|39297.9|39439.6|39289.6|27
1623674410000|2021-06-14 12:40:10|39443.4|39293.4|39451.6|39301.6|39451.6|39301.6|39442.8|39292.8|28
1623674420000|2021-06-14 12:40:20|39451.9|39301.9|39464.3|39314.3|39464.3|39314.3|39442.4|39292.4|32
1623674430000|2021-06-14 12:40:30|39463.7|39313.7|39467.4|39317.4|39467.4|39317.4|39463.7|39313.7|29
1623674440000|2021-06-14 12:40:40|39467.3|39317.3|39457.5|39307.5|39469|39319|39457.5|39307.5|35
1623674450000|2021-06-14 12:40:50|39456.8|39306.8|39466.8|39316.8|39466.9|39316.9|39456.8|39306.8|27
1623674460000|2021-06-14 12:41:00|39468.5|39318.5|39483.6|39333.6|39483.8|39333.8|39468.5|39318.5|38
1623674470000|2021-06-14 12:41:10|39483.2|39333.2|39485.8|39335.8|39495|39345|39483.1|39333.1|35
1623674480000|2021-06-14 12:41:20|39485.5|39335.5|39488.1|39338.1|39492|39342|39485.5|39335.5|31
1623674490000|2021-06-14 12:41:30|39487.3|39337.3|39471.1|39321.1|39487.3|39337.3|39471|39321|33
1623674500000|2021-06-14 12:41:40|39471.2|39321.2|39466.1|39316.1|39483.4|39333.4|39466.1|39316.1|37
1623674510000|2021-06-14 12:41:50|39465.6|39315.6|39480.2|39330.2|39486.6|39336.6|39463.9|39313.9|35
1623674520000|2021-06-14 12:42:00|39480.3|39330.3|39495.2|39345.2|39495.3|39345.3|39478.7|39328.7|38
1623674530000|2021-06-14 12:42:10|39493|39343|39491.3|39341.3|39494.9|39344.9|39489|39339|38
1623674540000|2021-06-14 12:42:20|39490.9|39340.9|39494.3|39344.3|39497.1|39347.1|39489.1|39339.1|36
1623674550000|2021-06-14 12:42:30|39493.1|39343.1|39625.4|39475.4|39625.4|39475.4|39492.4|39342.4|38
1623674560000|2021-06-14 12:42:40|39622.9|39472.9|39549.5|39399.5|39624.2|39474.2|39548.1|39398.1|35
1623674570000|2021-06-14 12:42:50|39550.7|39400.7|39552.9|39402.9|39562.1|39412.1|39550.7|39400.7|35
1623674580000|2021-06-14 12:43:00|39550.9|39400.9|39536.4|39386.4|39550.9|39400.9|39528.7|39378.7|34
1623674590000|2021-06-14 12:43:10|39538.8|39388.8|39571|39421|39571.9|39421.9|39538.8|39388.8|37
1623674600000|2021-06-14 12:43:20|39570.8|39420.8|39568.5|39418.5|39582.1|39432.1|39564.9|39414.9|38
1623674610000|2021-06-14 12:43:30|39570.4|39420.4|39551.6|39401.6|39570.4|39420.4|39543|39393|38
1623674620000|2021-06-14 12:43:40|39551|39401|39564.5|39414.5|39565.1|39415.1|39550.5|39400.5|40
1623674630000|2021-06-14 12:43:50|39565.6|39415.6|39560.5|39410.5|39566.2|39416.2|39560.2|39410.2|31
1623674640000|2021-06-14 12:44:00|39561.2|39411.2|39567.1|39417.1|39574.1|39424.1|39555.8|39405.8|36
1623674650000|2021-06-14 12:44:10|39568.6|39418.6|39575.1|39425.1|39575.1|39425.1|39568|39418|35
1623674660000|2021-06-14 12:44:20|39574.8|39424.8|39572|39422|39574.9|39424.9|39570.8|39420.8|33
1623674670000|2021-06-14 12:44:30|39572.8|39422.8|39565.5|39415.5|39576.2|39426.2|39565.5|39415.5|21
1623674680000|2021-06-14 12:44:40|39567.6|39417.6|39565.7|39415.7|39568.4|39418.4|39561.7|39411.7|33
1623674690000|2021-06-14 12:44:50|39564.8|39414.8|39565.1|39415.1|39565.3|39415.3|39562.7|39412.7|24
1623674700000|2021-06-14 12:45:00|39565|39415|39564.8|39414.8|39565.2|39415.2|39564.6|39414.6|7
1623674710000|2021-06-14 12:45:10|39565.3|39415.3|39564.2|39414.2|39567.5|39417.5|39558.5|39408.5|29
1623674720000|2021-06-14 12:45:20|39563.7|39413.7|39575.2|39425.2|39576.8|39426.8|39563.6|39413.6|26
1623674730000|2021-06-14 12:45:30|39575|39425|39590.9|39440.9|39592.1|39442.1|39573.7|39423.7|26
1623674740000|2021-06-14 12:45:40|39589.9|39439.9|39590.7|39440.7|39590.7|39440.7|39576.8|39426.8|33
1623674750000|2021-06-14 12:45:50|39589|39439|39601.9|39451.9|39602.9|39452.9|39588|39438|22
1623674760000|2021-06-14 12:46:00|39602.6|39452.6|39626.2|39476.2|39626.9|39476.9|39601.8|39451.8|28
1623674770000|2021-06-14 12:46:10|39626.7|39476.7|39633.5|39483.5|39633.7|39483.7|39624|39474|34
1623674780000|2021-06-14 12:46:20|39633.7|39483.7|39648.3|39498.3|39671.4|39521.4|39630.8|39480.8|35
1623674790000|2021-06-14 12:46:30|39648|39498|39654.4|39504.4|39662.8|39512.8|39647.5|39497.5|38
1623674800000|2021-06-14 12:46:40|39654.7|39504.7|39650.5|39500.5|39660.6|39510.6|39649.7|39499.7|30
1623674810000|2021-06-14 12:46:50|39650.1|39500.1|39653.2|39503.2|39660.4|39510.4|39640.7|39490.7|35
1623674820000|2021-06-14 12:47:00|39652.8|39502.8|39662.3|39512.3|39664.1|39514.1|39648.7|39498.7|34
1623674830000|2021-06-14 12:47:10|39662.8|39512.8|39660.7|39510.7|39663.7|39513.7|39657|39507|28
1623674840000|2021-06-14 12:47:20|39660.8|39510.8|39632.6|39482.6|39661.6|39511.6|39627.4|39477.4|35
1623674850000|2021-06-14 12:47:30|39632.9|39482.9|39612.2|39462.2|39636.2|39486.2|39608.7|39458.7|33
1623674860000|2021-06-14 12:47:40|39611.4|39461.4|39615.2|39465.2|39617.1|39467.1|39592.9|39442.9|40
1623674870000|2021-06-14 12:47:50|39614.8|39464.8|39613|39463|39620.3|39470.3|39591.1|39441.1|37
1623674880000|2021-06-14 12:48:00|39612.8|39462.8|39628.3|39478.3|39635|39485|39608|39458|39
1623674890000|2021-06-14 12:48:10|39628.4|39478.4|39618.9|39468.9|39628.4|39478.4|39618.9|39468.9|34
1623674900000|2021-06-14 12:48:20|39618.1|39468.1|39602.8|39452.8|39618.1|39468.1|39601.3|39451.3|37
1623674910000|2021-06-14 12:48:30|39601.6|39451.6|39592.3|39442.3|39601.6|39451.6|39592.3|39442.3|35
1623674920000|2021-06-14 12:48:40|39591.8|39441.8|39569.7|39419.7|39591.8|39441.8|39569.7|39419.7|36
1623674930000|2021-06-14 12:48:50|39568.7|39418.7|39563.2|39413.2|39569.6|39419.6|39559.8|39409.8|38
1623674940000|2021-06-14 12:49:00|39565.3|39415.3|39571.9|39421.9|39571.9|39421.9|39565.3|39415.3|24
1623674950000|2021-06-14 12:49:10|39571.3|39421.3|39573.9|39423.9|39573.9|39423.9|39570.8|39420.8|28
1623674960000|2021-06-14 12:49:20|39573.8|39423.8|39570.5|39420.5|39573.8|39423.8|39570|39420|32
1623674970000|2021-06-14 12:49:30|39570.2|39420.2|39552.2|39402.2|39570.2|39420.2|39552.2|39402.2|38
1623674980000|2021-06-14 12:49:40|39552.5|39402.5|39552|39402|39555.2|39405.2|39546.2|39396.2|33
1623674990000|2021-06-14 12:49:50|39551.5|39401.5|39550.6|39400.6|39560.4|39410.4|39550.6|39400.6|34
1623675000000|2021-06-14 12:50:00|39548.9|39398.9|39531.9|39381.9|39548.9|39398.9|39531.9|39381.9|35
1623675010000|2021-06-14 12:50:10|39532.4|39382.4|39531.1|39381.1|39532.9|39382.9|39517.9|39367.9|36
1623675020000|2021-06-14 12:50:20|39528.1|39378.1|39513.4|39363.4|39529.5|39379.5|39511.9|39361.9|38
1623675030000|2021-06-14 12:50:30|39514.2|39364.2|39512.3|39362.3|39514.9|39364.9|39511.5|39361.5|33
1623675040000|2021-06-14 12:50:40|39511.9|39361.9|39520.1|39370.1|39520.5|39370.5|39510.8|39360.8|29
1623675050000|2021-06-14 12:50:50|39520.2|39370.2|39519|39369|39521.8|39371.8|39518.5|39368.5|24
1623675060000|2021-06-14 12:51:00|39520.4|39370.4|39545.9|39395.9|39546|39396|39520|39370|29
1623675070000|2021-06-14 12:51:10|39544.1|39394.1|39536.3|39386.3|39545.4|39395.4|39534.6|39384.6|30
1623675080000|2021-06-14 12:51:20|39537|39387|39546.3|39396.3|39546.3|39396.3|39534.9|39384.9|30
1623675090000|2021-06-14 12:51:30|39541.1|39391.1|39554.3|39404.3|39559.3|39409.3|39541.1|39391.1|33
1623675100000|2021-06-14 12:51:40|39558.2|39408.2|39545.7|39395.7|39558.6|39408.6|39544.8|39394.8|33
1623675110000|2021-06-14 12:51:50|39543.8|39393.8|39544.1|39394.1|39545.4|39395.4|39535|39385|31
1623675120000|2021-06-14 12:52:00|39542.6|39392.6|39545.9|39395.9|39548.8|39398.8|39542.6|39392.6|35
1623675130000|2021-06-14 12:52:10|39545.8|39395.8|39549|39399|39549.1|39399.1|39544.1|39394.1|27
1623675140000|2021-06-14 12:52:20|39548.8|39398.8|39556.6|39406.6|39556.6|39406.6|39548.5|39398.5|20
1623675150000|2021-06-14 12:52:30|39559.2|39409.2|39568.9|39418.9|39568.9|39418.9|39558.9|39408.9|23
1623675160000|2021-06-14 12:52:40|39568.4|39418.4|39559.5|39409.5|39578.2|39428.2|39559.2|39409.2|35
1623675170000|2021-06-14 12:52:50|39557.1|39407.1|39559.7|39409.7|39559.7|39409.7|39545.8|39395.8|35
1623675180000|2021-06-14 12:53:00|39559.9|39409.9|39559.9|39409.9|39561.2|39411.2|39556.4|39406.4|23
1623675190000|2021-06-14 12:53:10|39560.6|39410.6|39560.8|39410.8|39562.2|39412.2|39560|39410|27
1623675200000|2021-06-14 12:53:20|39560.9|39410.9|39549.1|39399.1|39562|39412|39549.1|39399.1|26
1623675210000|2021-06-14 12:53:30|39549|39399|39542.9|39392.9|39549|39399|39542.8|39392.8|27
1623675220000|2021-06-14 12:53:40|39541.6|39391.6|39542.1|39392.1|39542.6|39392.6|39541.1|39391.1|25
1623675230000|2021-06-14 12:53:50|39542.2|39392.2|39543.1|39393.1|39544.5|39394.5|39541.3|39391.3|22
1623675240000|2021-06-14 12:54:00|39542.5|39392.5|39532.1|39382.1|39543.4|39393.4|39532.1|39382.1|35
1623675250000|2021-06-14 12:54:10|39532|39382|39525.4|39375.4|39532.2|39382.2|39524.7|39374.7|36
1623675260000|2021-06-14 12:54:20|39525.3|39375.3|39519.8|39369.8|39525.3|39375.3|39518.7|39368.7|30
1623675270000|2021-06-14 12:54:30|39518.9|39368.9|39525.1|39375.1|39525.1|39375.1|39518.2|39368.2|38
1623675280000|2021-06-14 12:54:40|39525.2|39375.2|39528.7|39378.7|39529.5|39379.5|39524.8|39374.8|27
1623675290000|2021-06-14 12:54:50|39529|39379|39521.6|39371.6|39529|39379|39521.2|39371.2|33
1623675300000|2021-06-14 12:55:00|39521.3|39371.3|39519.2|39369.2|39521.9|39371.9|39517|39367|33
1623675310000|2021-06-14 12:55:10|39518.8|39368.8|39516|39366|39518.8|39368.8|39516|39366|18
1623675320000|2021-06-14 12:55:20|39515.8|39365.8|39530.5|39380.5|39530.6|39380.6|39515.8|39365.8|24
1623675330000|2021-06-14 12:55:30|39530.4|39380.4|39541.1|39391.1|39541.1|39391.1|39529.1|39379.1|36
1623675340000|2021-06-14 12:55:40|39541.4|39391.4|39555.7|39405.7|39555.7|39405.7|39541.3|39391.3|29
1623675350000|2021-06-14 12:55:50|39555.8|39405.8|39548.9|39398.9|39557.7|39407.7|39548.7|39398.7|24
1623675360000|2021-06-14 12:56:00|39549.4|39399.4|39548.6|39398.6|39553.6|39403.6|39544.6|39394.6|29
1623675370000|2021-06-14 12:56:10|39549.6|39399.6|39551.8|39401.8|39554.5|39404.5|39549.6|39399.6|31
1623675380000|2021-06-14 12:56:20|39552.1|39402.1|39562.9|39412.9|39564.5|39414.5|39551.6|39401.6|27
1623675390000|2021-06-14 12:56:30|39560.9|39410.9|39562.2|39412.2|39566.4|39416.4|39560.1|39410.1|33
1623675400000|2021-06-14 12:56:40|39560.3|39410.3|39559.4|39409.4|39561.1|39411.1|39555.1|39405.1|29
1623675410000|2021-06-14 12:56:50|39561|39411|39559.5|39409.5|39562|39412|39559.5|39409.5|25
1623675420000|2021-06-14 12:57:00|39561.4|39411.4|39566.3|39416.3|39566.3|39416.3|39561.4|39411.4|16
1623675430000|2021-06-14 12:57:10|39565.7|39415.7|39576.7|39426.7|39576.7|39426.7|39563|39413|16
1623675440000|2021-06-14 12:57:20|39576.5|39426.5|39579.1|39429.1|39581.6|39431.6|39575.1|39425.1|29
1623675450000|2021-06-14 12:57:30|39578.6|39428.6|39583.7|39433.7|39583.7|39433.7|39578.6|39428.6|16
1623675460000|2021-06-14 12:57:40|39585.8|39435.8|39595.5|39445.5|39596.6|39446.6|39585.8|39435.8|30
1623675470000|2021-06-14 12:57:50|39594.3|39444.3|39590.3|39440.3|39598.6|39448.6|39589.4|39439.4|26
1623675480000|2021-06-14 12:58:00|39589.4|39439.4|39597.4|39447.4|39597.4|39447.4|39585.4|39435.4|30
1623675490000|2021-06-14 12:58:10|39597.5|39447.5|39615.7|39465.7|39616.6|39466.6|39597.5|39447.5|33
1623675500000|2021-06-14 12:58:20|39616.4|39466.4|39621|39471|39625.1|39475.1|39616.4|39466.4|35
1623675510000|2021-06-14 12:58:30|39624.6|39474.6|39630.9|39480.9|39631.3|39481.3|39621.5|39471.5|36
1623675520000|2021-06-14 12:58:40|39632.3|39482.3|39646.5|39496.5|39646.5|39496.5|39631.9|39481.9|36
1623675530000|2021-06-14 12:58:50|39646|39496|39632.4|39482.4|39647.3|39497.3|39625.7|39475.7|35
1623675540000|2021-06-14 12:59:00|39633|39483|39645|39495|39645.5|39495.5|39632.7|39482.7|32
1623675550000|2021-06-14 12:59:10|39644.6|39494.6|39646.9|39496.9|39647.3|39497.3|39644.1|39494.1|24
1623675560000|2021-06-14 12:59:20|39646.5|39496.5|39651|39501|39651.3|39501.3|39645.5|39495.5|27
1623675570000|2021-06-14 12:59:30|39650.9|39500.9|39648.1|39498.1|39651|39501|39643.2|39493.2|25
1623675580000|2021-06-14 12:59:40|39647.3|39497.3|39654.6|39504.6|39655.1|39505.1|39647.3|39497.3|28
1623675590000|2021-06-14 12:59:50|39653.9|39503.9|39664.5|39514.5|39664.5|39514.5|39653.3|39503.3|26
1623675600000|2021-06-14 13:00:00|39665.4|39515.4|39648.1|39498.1|39666.9|39516.9|39643.1|39493.1|29
1623675610000|2021-06-14 13:00:10|39648.3|39498.3|39643.7|39493.7|39651.6|39501.6|39641.5|39491.5|33
1623675620000|2021-06-14 13:00:20|39646.2|39496.2|39642.8|39492.8|39647.2|39497.2|39641.8|39491.8|28
1623675630000|2021-06-14 13:00:30|39642.7|39492.7|39631.8|39481.8|39643.2|39493.2|39630.6|39480.6|27
1623675640000|2021-06-14 13:00:40|39631.9|39481.9|39643.1|39493.1|39655.8|39505.8|39630.3|39480.3|37
1623675650000|2021-06-14 13:00:50|39642.9|39492.9|39638.2|39488.2|39645.5|39495.5|39635.2|39485.2|35
1623675660000|2021-06-14 13:01:00|39637.9|39487.9|39644|39494|39644|39494|39636.1|39486.1|29
1623675670000|2021-06-14 13:01:10|39642.7|39492.7|39645.2|39495.2|39645.5|39495.5|39637.8|39487.8|33
1623675680000|2021-06-14 13:01:20|39642.5|39492.5|39652.4|39502.4|39654.2|39504.2|39642.5|39492.5|33
1623675690000|2021-06-14 13:01:30|39652.6|39502.6|39700.3|39550.3|39701.4|39551.4|39650.8|39500.8|36
1623675700000|2021-06-14 13:01:40|39699.8|39549.8|39782.8|39632.8|39787.5|39637.5|39699.8|39549.8|38
1623675710000|2021-06-14 13:01:50|39784.8|39634.8|39757.4|39607.4|39800.5|39650.5|39751.1|39601.1|37
1623675720000|2021-06-14 13:02:00|39758.9|39608.9|39761|39611|39761.2|39611.2|39750.2|39600.2|37
1623675730000|2021-06-14 13:02:10|39764.1|39614.1|39799|39649|39806.8|39656.8|39743.9|39593.9|38
1623675740000|2021-06-14 13:02:20|39799.7|39649.7|39804.4|39654.4|39810.7|39660.7|39780.6|39630.6|38
1623675750000|2021-06-14 13:02:30|39804.3|39654.3|39803.4|39653.4|39809|39659|39797.7|39647.7|36
1623675760000|2021-06-14 13:02:40|39801.7|39651.7|39815.7|39665.7|39822.6|39672.6|39797.8|39647.8|29
1623675770000|2021-06-14 13:02:50|39815.5|39665.5|39822.3|39672.3|39827.6|39677.6|39815.5|39665.5|34
1623675780000|2021-06-14 13:03:00|39820.8|39670.8|39832.8|39682.8|39832.8|39682.8|39819.8|39669.8|28
1623675790000|2021-06-14 13:03:10|39835.9|39685.9|39824.5|39674.5|39840|39690|39822.6|39672.6|33
1623675800000|2021-06-14 13:03:20|39824|39674|39790.9|39640.9|39824|39674|39790.8|39640.8|32
1623675810000|2021-06-14 13:03:30|39794.7|39644.7|39819.2|39669.2|39819.2|39669.2|39789.7|39639.7|38
1623675820000|2021-06-14 13:03:40|39820.2|39670.2|39831.8|39681.8|39837.6|39687.6|39820.2|39670.2|31
1623675830000|2021-06-14 13:03:50|39834.8|39684.8|40002|39852|40002.5|39852.5|39834.8|39684.8|39
1623675840000|2021-06-14 13:04:00|40004.3|39854.3|40056|39906|40073.1|39923.1|40004.3|39854.3|38
1623675850000|2021-06-14 13:04:10|40066.4|39916.4|40151.7|40001.7|40151.7|40001.7|40058.8|39908.8|40
1623675860000|2021-06-14 13:04:20|40109.5|39959.5|40153.8|40003.8|40189.1|40039.1|40098.7|39948.7|40
1623675870000|2021-06-14 13:04:30|40171.5|40021.5|40226.2|40076.2|40236.2|40086.2|40158.2|40008.2|40
1623675880000|2021-06-14 13:04:40|40239.6|40089.6|40252.4|40102.4|40260.8|40110.8|40235.2|40085.2|39
1623675890000|2021-06-14 13:04:50|40253.5|40103.5|40274.7|40124.7|40274.7|40124.7|40249.4|40099.4|38
1623675900000|2021-06-14 13:05:00|40276.4|40126.4|40389.4|40239.4|40413.1|40263.1|40266.7|40116.7|38
1623675910000|2021-06-14 13:05:10|40414.4|40264.4|40421.9|40271.9|40449.1|40299.1|40377.7|40227.7|40
1623675920000|2021-06-14 13:05:20|40377.3|40227.3|40366.6|40216.6|40455.9|40305.9|40338.5|40188.5|40
1623675930000|2021-06-14 13:05:30|40364.8|40214.8|40309.7|40159.7|40364.8|40214.8|40308.1|40158.1|40
1623675940000|2021-06-14 13:05:40|40303.9|40153.9|40331.3|40181.3|40342.8|40192.8|40293.4|40143.4|35
1623675950000|2021-06-14 13:05:50|40333.1|40183.1|40349.3|40199.3|40361|40211|40333.1|40183.1|39
1623675960000|2021-06-14 13:06:00|40345.1|40195.1|40311.3|40161.3|40349.9|40199.9|40302.5|40152.5|40
1623675970000|2021-06-14 13:06:10|40307.4|40157.4|40296.6|40146.6|40308.1|40158.1|40294|40144|38
1623675980000|2021-06-14 13:06:20|40297.3|40147.3|40325.2|40175.2|40325.2|40175.2|40282.3|40132.3|38
1623675990000|2021-06-14 13:06:30|40330.3|40180.3|40369|40219|40372.9|40222.9|40330.3|40180.3|40
1623676000000|2021-06-14 13:06:40|40370.9|40220.9|40387|40237|40391|40241|40368.2|40218.2|37
1623676010000|2021-06-14 13:06:50|40390.6|40240.6|40405.7|40255.7|40437.9|40287.9|40377.7|40227.7|31
1623676020000|2021-06-14 13:07:00|40404.7|40254.7|40399.7|40249.7|40444|40294|40392.1|40242.1|36
1623676030000|2021-06-14 13:07:10|40399|40249|40402.9|40252.9|40413.5|40263.5|40398.6|40248.6|38
1623676040000|2021-06-14 13:07:20|40401.7|40251.7|40369|40219|40401.7|40251.7|40369|40219|34
1623676050000|2021-06-14 13:07:30|40369.9|40219.9|40375.9|40225.9|40375.9|40225.9|40362.9|40212.9|31
1623676060000|2021-06-14 13:07:40|40374.5|40224.5|40383.4|40233.4|40383.4|40233.4|40368.9|40218.9|35
1623676070000|2021-06-14 13:07:50|40382.9|40232.9|40380.9|40230.9|40387|40237|40377|40227|36
1623676080000|2021-06-14 13:08:00|40379.6|40229.6|40380.9|40230.9|40383.4|40233.4|40374.6|40224.6|25
1623676090000|2021-06-14 13:08:10|40380.7|40230.7|40347.4|40197.4|40380.7|40230.7|40339.6|40189.6|35
1623676100000|2021-06-14 13:08:20|40361.1|40211.1|40310.2|40160.2|40361.1|40211.1|40304.8|40154.8|32
1623676110000|2021-06-14 13:08:30|40309.4|40159.4|40311.3|40161.3|40314.4|40164.4|40288.7|40138.7|39
1623676120000|2021-06-14 13:08:40|40313.2|40163.2|40307.6|40157.6|40313.2|40163.2|40303.4|40153.4|30
1623676130000|2021-06-14 13:08:50|40307.4|40157.4|40286.3|40136.3|40307.4|40157.4|40226.4|40076.4|34
1623676140000|2021-06-14 13:09:00|40249.2|40099.2|40236.1|40086.1|40287.5|40137.5|40216.1|40066.1|26
1623676150000|2021-06-14 13:09:10|40246.3|40096.3|40224.2|40074.2|40253.2|40103.2|40222.6|40072.6|32
1623676160000|2021-06-14 13:09:20|40221.7|40071.7|40288.1|40138.1|40289.5|40139.5|40221.3|40071.3|30
1623676170000|2021-06-14 13:09:30|40288.9|40138.9|40299.5|40149.5|40308.9|40158.9|40287.1|40137.1|37
1623676180000|2021-06-14 13:09:40|40301|40151|40324.2|40174.2|40326|40176|40301|40151|39
1623676190000|2021-06-14 13:09:50|40325.1|40175.1|40327|40177|40328.4|40178.4|40319.2|40169.2|33
1623676200000|2021-06-14 13:10:00|40334|40184|40314.2|40164.2|40334|40184|40314.2|40164.2|34
1623676210000|2021-06-14 13:10:10|40311.9|40161.9|40289.3|40139.3|40311.9|40161.9|40287.8|40137.8|37
1623676220000|2021-06-14 13:10:20|40285.3|40135.3|40260.6|40110.6|40297.3|40147.3|40257.9|40107.9|34
1623676230000|2021-06-14 13:10:30|40259.5|40109.5|40258.9|40108.9|40260.2|40110.2|40251.7|40101.7|27
1623676240000|2021-06-14 13:10:40|40266.5|40116.5|40261.3|40111.3|40267.6|40117.6|40260.2|40110.2|26
1623676250000|2021-06-14 13:10:50|40260.7|40110.7|40259.4|40109.4|40264.4|40114.4|40258.6|40108.6|34
1623676260000|2021-06-14 13:11:00|40258.9|40108.9|40286.2|40136.2|40292.1|40142.1|40258.7|40108.7|36
1623676270000|2021-06-14 13:11:10|40275.5|40125.5|40282.6|40132.6|40291.3|40141.3|40273|40123|35
1623676280000|2021-06-14 13:11:20|40283.8|40133.8|40283.5|40133.5|40287.1|40137.1|40276.6|40126.6|31
1623676290000|2021-06-14 13:11:30|40279.7|40129.7|40278.1|40128.1|40291.3|40141.3|40277.4|40127.4|38
1623676300000|2021-06-14 13:11:40|40279.5|40129.5|40286.6|40136.6|40290.4|40140.4|40277.2|40127.2|35
1623676310000|2021-06-14 13:11:50|40286.5|40136.5|40285.5|40135.5|40289.6|40139.6|40277.9|40127.9|38
1623676320000|2021-06-14 13:12:00|40284.9|40134.9|40282.6|40132.6|40292.9|40142.9|40277.3|40127.3|39
1623676330000|2021-06-14 13:12:10|40282.8|40132.8|40311.7|40161.7|40311.7|40161.7|40277.4|40127.4|34
1623676340000|2021-06-14 13:12:20|40324|40174|40372.5|40222.5|40388.2|40238.2|40324|40174|39
1623676350000|2021-06-14 13:12:30|40372.3|40222.3|40372|40222|40388|40238|40368.9|40218.9|39
1623676360000|2021-06-14 13:12:40|40388.5|40238.5|40374.2|40224.2|40393.1|40243.1|40358.8|40208.8|34
1623676370000|2021-06-14 13:12:50|40371.6|40221.6|40369|40219|40381.3|40231.3|40364|40214|29
1623676380000|2021-06-14 13:13:00|40371.6|40221.6|40368.5|40218.5|40392.8|40242.8|40363|40213|34
1623676390000|2021-06-14 13:13:10|40370.7|40220.7|40366.4|40216.4|40370.7|40220.7|40358.1|40208.1|29
1623676400000|2021-06-14 13:13:20|40364.6|40214.6|40376.3|40226.3|40377.9|40227.9|40363.1|40213.1|30
1623676410000|2021-06-14 13:13:30|40373.6|40223.6|40366.4|40216.4|40375|40225|40366.4|40216.4|26
1623676420000|2021-06-14 13:13:40|40361.2|40211.2|40362.1|40212.1|40373.1|40223.1|40357.5|40207.5|33
1623676430000|2021-06-14 13:13:50|40361.6|40211.6|40360|40210|40369.3|40219.3|40360|40210|31
1623676440000|2021-06-14 13:14:00|40359.7|40209.7|40374.7|40224.7|40375.8|40225.8|40359.7|40209.7|32
1623676450000|2021-06-14 13:14:10|40375.7|40225.7|40392.2|40242.2|40399.2|40249.2|40367.6|40217.6|36
1623676460000|2021-06-14 13:14:20|40379.1|40229.1|40382.2|40232.2|40453.6|40303.6|40378.9|40228.9|37
1623676470000|2021-06-14 13:14:30|40384.6|40234.6|40444.2|40294.2|40449.6|40299.6|40384.6|40234.6|34
1623676480000|2021-06-14 13:14:40|40444.1|40294.1|40458|40308|40458|40308|40444.1|40294.1|32
1623676490000|2021-06-14 13:14:50|40458.2|40308.2|40490.4|40340.4|40524.8|40374.8|40455.6|40305.6|40
1623676500000|2021-06-14 13:15:00|40502.7|40352.7|40463|40313|40530.3|40380.3|40461.9|40311.9|36
1623676510000|2021-06-14 13:15:10|40459|40309|40445.9|40295.9|40459|40309|40440.6|40290.6|39
1623676520000|2021-06-14 13:15:20|40448.5|40298.5|40469.8|40319.8|40469.8|40319.8|40441.3|40291.3|39
1623676530000|2021-06-14 13:15:30|40468.7|40318.7|40472.2|40322.2|40476.1|40326.1|40462.4|40312.4|32
1623676540000|2021-06-14 13:15:40|40473.3|40323.3|40442.1|40292.1|40479.1|40329.1|40405.5|40255.5|35
1623676550000|2021-06-14 13:15:50|40450|40300|40373.6|40223.6|40450|40300|40340.5|40190.5|39
1623676560000|2021-06-14 13:16:00|40370.6|40220.6|40394.6|40244.6|40394.6|40244.6|40363.6|40213.6|39
1623676570000|2021-06-14 13:16:10|40393.6|40243.6|40374.4|40224.4|40403|40253|40362.9|40212.9|40
1623676580000|2021-06-14 13:16:20|40376.9|40226.9|40358.9|40208.9|40376.9|40226.9|40355.8|40205.8|31
1623676590000|2021-06-14 13:16:30|40362.9|40212.9|40388.5|40238.5|40388.5|40238.5|40362.9|40212.9|39
1623676600000|2021-06-14 13:16:40|40384|40234|40396.9|40246.9|40408.2|40258.2|40384|40234|35
1623676610000|2021-06-14 13:16:50|40397.9|40247.9|40371.4|40221.4|40398.7|40248.7|40363.9|40213.9|38
1623676620000|2021-06-14 13:17:00|40372.8|40222.8|40369.7|40219.7|40380.5|40230.5|40369.7|40219.7|36
1623676630000|2021-06-14 13:17:10|40370.3|40220.3|40381.4|40231.4|40381.4|40231.4|40368.7|40218.7|34
1623676640000|2021-06-14 13:17:20|40379.9|40229.9|40393.9|40243.9|40396.2|40246.2|40378.3|40228.3|35
1623676650000|2021-06-14 13:17:30|40395.6|40245.6|40395.3|40245.3|40409.8|40259.8|40391.5|40241.5|28
1623676660000|2021-06-14 13:17:40|40395.6|40245.6|40393.4|40243.4|40400.7|40250.7|40387.7|40237.7|26
1623676670000|2021-06-14 13:17:50|40395.2|40245.2|40397.3|40247.3|40398.4|40248.4|40393.1|40243.1|22
1623676680000|2021-06-14 13:18:00|40396.5|40246.5|40389.7|40239.7|40400|40250|40389.7|40239.7|22
1623676690000|2021-06-14 13:18:10|40386.9|40236.9|40393.8|40243.8|40393.8|40243.8|40386.9|40236.9|22
1623676700000|2021-06-14 13:18:20|40393.9|40243.9|40396.4|40246.4|40396.4|40246.4|40390.2|40240.2|33
1623676710000|2021-06-14 13:18:30|40398.3|40248.3|40411|40261|40412.4|40262.4|40397.9|40247.9|34
1623676720000|2021-06-14 13:18:40|40411.1|40261.1|40409.8|40259.8|40412.7|40262.7|40407.6|40257.6|34
1623676730000|2021-06-14 13:18:50|40413|40263|40444|40294|40446.9|40296.9|40413|40263|38
1623676740000|2021-06-14 13:19:00|40443.6|40293.6|40469.6|40319.6|40471.9|40321.9|40443.2|40293.2|31
1623676750000|2021-06-14 13:19:10|40473.3|40323.3|40490.6|40340.6|40500.1|40350.1|40473.3|40323.3|35
1623676760000|2021-06-14 13:19:20|40491.6|40341.6|40502.5|40352.5|40509.6|40359.6|40491.5|40341.5|30
1623676770000|2021-06-14 13:19:30|40500.5|40350.5|40485.5|40335.5|40500.6|40350.6|40483.6|40333.6|24
1623676780000|2021-06-14 13:19:40|40489.7|40339.7|40493.1|40343.1|40502|40352|40484.5|40334.5|29
1623676790000|2021-06-14 13:19:50|40496.5|40346.5|40503|40353|40509.4|40359.4|40494.8|40344.8|28
1623676800000|2021-06-14 13:20:00|40499.9|40349.9|40480.1|40330.1|40500.1|40350.1|40478.5|40328.5|37
1623676810000|2021-06-14 13:20:10|40478.2|40328.2|40445.9|40295.9|40478.2|40328.2|40445.2|40295.2|36
1623676820000|2021-06-14 13:20:20|40447|40297|40472.1|40322.1|40476.1|40326.1|40445.5|40295.5|36
1623676830000|2021-06-14 13:20:30|40471.7|40321.7|40489.4|40339.4|40492.6|40342.6|40470.8|40320.8|36
1623676840000|2021-06-14 13:20:40|40490.8|40340.8|40513.7|40363.7|40518.6|40368.6|40490.8|40340.8|31
1623676850000|2021-06-14 13:20:50|40510.9|40360.9|40496.6|40346.6|40510.9|40360.9|40493.5|40343.5|34
1623676860000|2021-06-14 13:21:00|40497.4|40347.4|40491.7|40341.7|40497.4|40347.4|40484.1|40334.1|34
1623676870000|2021-06-14 13:21:10|40491|40341|40476.3|40326.3|40492.6|40342.6|40471.2|40321.2|31
1623676880000|2021-06-14 13:21:20|40477.2|40327.2|40474|40324|40484.6|40334.6|40467.8|40317.8|31
1623676890000|2021-06-14 13:21:30|40475.1|40325.1|40472|40322|40477|40327|40471.9|40321.9|18
1623676900000|2021-06-14 13:21:40|40472.6|40322.6|40472.4|40322.4|40475.2|40325.2|40468.9|40318.9|34
1623676910000|2021-06-14 13:21:50|40472.5|40322.5|40463.8|40313.8|40473.5|40323.5|40462.8|40312.8|17
1623676920000|2021-06-14 13:22:00|40463.2|40313.2|40468.4|40318.4|40472.1|40322.1|40458.4|40308.4|27
1623676930000|2021-06-14 13:22:10|40469.7|40319.7|40468.6|40318.6|40469.7|40319.7|40466.7|40316.7|20
1623676940000|2021-06-14 13:22:20|40468.8|40318.8|40483.8|40333.8|40486.8|40336.8|40466.9|40316.9|28
1623676950000|2021-06-14 13:22:30|40484.6|40334.6|40483.5|40333.5|40486.4|40336.4|40476.2|40326.2|28
1623676960000|2021-06-14 13:22:40|40484|40334|40486.6|40336.6|40495.2|40345.2|40483.5|40333.5|30
1623676970000|2021-06-14 13:22:50|40487.7|40337.7|40499.7|40349.7|40500.6|40350.6|40486.7|40336.7|26
1623676980000|2021-06-14 13:23:00|40499.3|40349.3|40527.1|40377.1|40555.2|40405.2|40499.3|40349.3|37
1623676990000|2021-06-14 13:23:10|40529.5|40379.5|40542.3|40392.3|40542.3|40392.3|40522.1|40372.1|36
1623677000000|2021-06-14 13:23:20|40542|40392|40568.1|40418.1|40569.4|40419.4|40538.3|40388.3|37
1623677010000|2021-06-14 13:23:30|40571.7|40421.7|40598.9|40448.9|40599.5|40449.5|40553.9|40403.9|37
1623677020000|2021-06-14 13:23:40|40597.4|40447.4|40665.1|40515.1|40712.3|40562.3|40597.4|40447.4|40
1623677030000|2021-06-14 13:23:50|40662.1|40512.1|40669.1|40519.1|40677|40527|40656.1|40506.1|39
1623677040000|2021-06-14 13:24:00|40674.8|40524.8|40632.6|40482.6|40675.4|40525.4|40629|40479|36
1623677050000|2021-06-14 13:24:10|40640.1|40490.1|40655.5|40505.5|40662.2|40512.2|40638.3|40488.3|36
1623677060000|2021-06-14 13:24:20|40652.5|40502.5|40657.6|40507.6|40658.5|40508.5|40645.3|40495.3|37
1623677070000|2021-06-14 13:24:30|40659.4|40509.4|40663.1|40513.1|40673.7|40523.7|40657.6|40507.6|37
1623677080000|2021-06-14 13:24:40|40663.7|40513.7|40668.2|40518.2|40671.5|40521.5|40663|40513|35
1623677090000|2021-06-14 13:24:50|40666.7|40516.7|40681.7|40531.7|40682.9|40532.9|40663.8|40513.8|38
1623677100000|2021-06-14 13:25:00|40682.9|40532.9|40695.1|40545.1|40697.9|40547.9|40681.3|40531.3|37
1623677110000|2021-06-14 13:25:10|40695.4|40545.4|40694.5|40544.5|40708.4|40558.4|40689.5|40539.5|34
1623677120000|2021-06-14 13:25:20|40693.5|40543.5|40670.2|40520.2|40696|40546|40667.9|40517.9|31
1623677130000|2021-06-14 13:25:30|40669.1|40519.1|40683.2|40533.2|40685.2|40535.2|40668.5|40518.5|29
1623677140000|2021-06-14 13:25:40|40682.7|40532.7|40673.9|40523.9|40685.4|40535.4|40670.9|40520.9|32
1623677150000|2021-06-14 13:25:50|40676.1|40526.1|40677.8|40527.8|40678.7|40528.7|40671.7|40521.7|36
1623677160000|2021-06-14 13:26:00|40677.6|40527.6|40683.4|40533.4|40688.5|40538.5|40675.4|40525.4|37
1623677170000|2021-06-14 13:26:10|40682.6|40532.6|40682.2|40532.2|40689.1|40539.1|40682.2|40532.2|32
1623677180000|2021-06-14 13:26:20|40681.2|40531.2|40663.9|40513.9|40683.4|40533.4|40663.9|40513.9|37
1623677190000|2021-06-14 13:26:30|40663.5|40513.5|40636.7|40486.7|40664.5|40514.5|40635.5|40485.5|34
1623677200000|2021-06-14 13:26:40|40633.7|40483.7|40633.4|40483.4|40655.5|40505.5|40628.4|40478.4|38
1623677210000|2021-06-14 13:26:50|40633.5|40483.5|40613.4|40463.4|40633.5|40483.5|40608.9|40458.9|36
1623677220000|2021-06-14 13:27:00|40615.9|40465.9|40607.6|40457.6|40621.7|40471.7|40589.2|40439.2|37
1623677230000|2021-06-14 13:27:10|40606.5|40456.5|40618.2|40468.2|40619|40469|40602|40452|38
1623677240000|2021-06-14 13:27:20|40618.5|40468.5|40617.6|40467.6|40624.3|40474.3|40606|40456|36
1623677250000|2021-06-14 13:27:30|40617.7|40467.7|40620.6|40470.6|40623|40473|40613.6|40463.6|36
1623677260000|2021-06-14 13:27:40|40620.7|40470.7|40596.5|40446.5|40620.7|40470.7|40595.2|40445.2|38
1623677270000|2021-06-14 13:27:50|40600.9|40450.9|40608.1|40458.1|40612.6|40462.6|40598.8|40448.8|34
1623677280000|2021-06-14 13:28:00|40607.7|40457.7|40608.1|40458.1|40609.7|40459.7|40606.3|40456.3|33
1623677290000|2021-06-14 13:28:10|40608|40458|40606.7|40456.7|40609.7|40459.7|40605|40455|35
1623677300000|2021-06-14 13:28:20|40606.5|40456.5|40608|40458|40609.6|40459.6|40606.1|40456.1|29
1623677310000|2021-06-14 13:28:30|40607.9|40457.9|40604.2|40454.2|40608.3|40458.3|40603.7|40453.7|22
1623677320000|2021-06-14 13:28:40|40604.3|40454.3|40606.8|40456.8|40610.7|40460.7|40603.5|40453.5|33
1623677330000|2021-06-14 13:28:50|40612|40462|40603.7|40453.7|40612|40462|40602.7|40452.7|30
1623677340000|2021-06-14 13:29:00|40604|40454|40606.3|40456.3|40609.1|40459.1|40603|40453|33
1623677350000|2021-06-14 13:29:10|40605.3|40455.3|40603.6|40453.6|40608.3|40458.3|40603.6|40453.6|26
1623677360000|2021-06-14 13:29:20|40602.8|40452.8|40604.4|40454.4|40605.6|40455.6|40601.7|40451.7|35
1623677370000|2021-06-14 13:29:30|40603.6|40453.6|40602.8|40452.8|40604.9|40454.9|40594.4|40444.4|26
1623677380000|2021-06-14 13:29:40|40603.5|40453.5|40605.5|40455.5|40606.3|40456.3|40603.5|40453.5|17
1623677390000|2021-06-14 13:29:50|40605.8|40455.8|40598.9|40448.9|40605.8|40455.8|40598.9|40448.9|26
1623677400000|2021-06-14 13:30:00|40599.6|40449.6|40562.7|40412.7|40602.1|40452.1|40561.9|40411.9|27
1623677410000|2021-06-14 13:30:10|40572.1|40422.1|40544.8|40394.8|40575.6|40425.6|40540.9|40390.9|28
1623677420000|2021-06-14 13:30:20|40548.6|40398.6|40521.7|40371.7|40548.6|40398.6|40519.2|40369.2|29
1623677430000|2021-06-14 13:30:30|40529.7|40379.7|40502.8|40352.8|40529.7|40379.7|40500.6|40350.6|28
1623677440000|2021-06-14 13:30:40|40505.1|40355.1|40502.7|40352.7|40513|40363|40491.2|40341.2|26
1623677450000|2021-06-14 13:30:50|40500.8|40350.8|40497.2|40347.2|40500.8|40350.8|40487.2|40337.2|28
1623677460000|2021-06-14 13:31:00|40497.3|40347.3|40486|40336|40499.2|40349.2|40485.5|40335.5|27
1623677470000|2021-06-14 13:31:10|40486.8|40336.8|40486|40336|40486.8|40336.8|40476.9|40326.9|28
1623677480000|2021-06-14 13:31:20|40486.1|40336.1|40483.1|40333.1|40490.5|40340.5|40481.5|40331.5|25
1623677490000|2021-06-14 13:31:30|40487.3|40337.3|40485.7|40335.7|40494.7|40344.7|40481.8|40331.8|26
1623677500000|2021-06-14 13:31:40|40485.9|40335.9|40482.9|40332.9|40491.6|40341.6|40482.3|40332.3|28
1623677510000|2021-06-14 13:31:50|40483.7|40333.7|40482.9|40332.9|40486.7|40336.7|40478.9|40328.9|29
1623677520000|2021-06-14 13:32:00|40482.6|40332.6|40480.9|40330.9|40483.8|40333.8|40475.9|40325.9|25
1623677530000|2021-06-14 13:32:10|40483.8|40333.8|40477.5|40327.5|40484.2|40334.2|40475.5|40325.5|26
1623677540000|2021-06-14 13:32:20|40479.5|40329.5|40486.7|40336.7|40486.8|40336.8|40475.7|40325.7|25
1623677550000|2021-06-14 13:32:30|40486.9|40336.9|40500.4|40350.4|40500.4|40350.4|40485.2|40335.2|22
1623677560000|2021-06-14 13:32:40|40502.3|40352.3|40537.4|40387.4|40540|40390|40500.6|40350.6|28
1623677570000|2021-06-14 13:32:50|40537.7|40387.7|40526.8|40376.8|40537.7|40387.7|40523.2|40373.2|25
1623677580000|2021-06-14 13:33:00|40527.4|40377.4|40522.9|40372.9|40527.4|40377.4|40517.2|40367.2|29
1623677590000|2021-06-14 13:33:10|40523.3|40373.3|40554.3|40404.3|40554.3|40404.3|40522.9|40372.9|28
1623677600000|2021-06-14 13:33:20|40556.9|40406.9|40559.8|40409.8|40573.3|40423.3|40554.6|40404.6|27
1623677610000|2021-06-14 13:33:30|40561.2|40411.2|40572.8|40422.8|40572.8|40422.8|40552.5|40402.5|29
1623677620000|2021-06-14 13:33:40|40579.3|40429.3|40580|40430|40596.3|40446.3|40579.3|40429.3|24
1623677630000|2021-06-14 13:33:50|40575.8|40425.8|40573.1|40423.1|40579.1|40429.1|40569.8|40419.8|29
1623677640000|2021-06-14 13:34:00|40577.3|40427.3|40596.7|40446.7|40600.8|40450.8|40575.6|40425.6|27
1623677650000|2021-06-14 13:34:10|40596|40446|40588.1|40438.1|40598.4|40448.4|40586.4|40436.4|24
1623677660000|2021-06-14 13:34:20|40588.3|40438.3|40590|40440|40590|40440|40576.3|40426.3|27
1623677670000|2021-06-14 13:34:30|40591|40441|40598.2|40448.2|40598.7|40448.7|40590.3|40440.3|22
1623677680000|2021-06-14 13:34:40|40597.1|40447.1|40617.6|40467.6|40617.6|40467.6|40596.6|40446.6|26
1623677690000|2021-06-14 13:34:50|40615.9|40465.9|40617.9|40467.9|40620.2|40470.2|40614.5|40464.5|23
1623677700000|2021-06-14 13:35:00|40620.8|40470.8|40624.4|40474.4|40632.4|40482.4|40616.1|40466.1|28
1623677710000|2021-06-14 13:35:10|40627.4|40477.4|40613.8|40463.8|40635.3|40485.3|40613.8|40463.8|25
1623677720000|2021-06-14 13:35:20|40616|40466|40613.9|40463.9|40616.4|40466.4|40608.8|40458.8|27
1623677730000|2021-06-14 13:35:30|40622.5|40472.5|40633|40483|40633|40483|40621.2|40471.2|25
1623677740000|2021-06-14 13:35:40|40632.8|40482.8|40625.2|40475.2|40632.8|40482.8|40623.2|40473.2|28
1623677750000|2021-06-14 13:35:50|40621.7|40471.7|40617.5|40467.5|40621.7|40471.7|40610.4|40460.4|22
1623677760000|2021-06-14 13:36:00|40621.1|40471.1|40616.5|40466.5|40621.1|40471.1|40613.1|40463.1|24
1623677770000|2021-06-14 13:36:10|40610.8|40460.8|40613.6|40463.6|40615.9|40465.9|40607|40457|23
1623677780000|2021-06-14 13:36:20|40610.8|40460.8|40603.3|40453.3|40610.8|40460.8|40594.1|40444.1|27
1623677790000|2021-06-14 13:36:30|40602.7|40452.7|40630|40480|40631.3|40481.3|40595.3|40445.3|27
1623677800000|2021-06-14 13:36:40|40630.2|40480.2|40635.1|40485.1|40635.9|40485.9|40629.8|40479.8|23
1623677810000|2021-06-14 13:36:50|40635.6|40485.6|40623.2|40473.2|40635.6|40485.6|40620.1|40470.1|24
1623677820000|2021-06-14 13:37:00|40624.3|40474.3|40651.5|40501.5|40656.2|40506.2|40621.9|40471.9|24
1623677830000|2021-06-14 13:37:10|40656.1|40506.1|40658|40508|40659.9|40509.9|40648.3|40498.3|26
1623677840000|2021-06-14 13:37:20|40658.1|40508.1|40672.2|40522.2|40704.9|40554.9|40658.1|40508.1|28
1623677850000|2021-06-14 13:37:30|40672.6|40522.6|40707.8|40557.8|40708|40558|40672.3|40522.3|25
1623677860000|2021-06-14 13:37:40|40709.8|40559.8|40760|40610|40808.1|40658.1|40697.5|40547.5|29
1623677870000|2021-06-14 13:37:50|40786|40636|40780.9|40630.9|40790|40640|40775.7|40625.7|28
1623677880000|2021-06-14 13:38:00|40781.3|40631.3|40781.9|40631.9|40784.1|40634.1|40737|40587|26
1623677890000|2021-06-14 13:38:10|40790.1|40640.1|40799.2|40649.2|40801.6|40651.6|40787.2|40637.2|27
1623677900000|2021-06-14 13:38:20|40797.9|40647.9|40817.2|40667.2|40827.1|40677.1|40764.1|40614.1|29
1623677910000|2021-06-14 13:38:30|40824.4|40674.4|40825.9|40675.9|40858.7|40708.7|40815.8|40665.8|29
1623677920000|2021-06-14 13:38:40|40822.8|40672.8|40827.2|40677.2|40831.6|40681.6|40819.9|40669.9|28
1623677930000|2021-06-14 13:38:50|40826.7|40676.7|40831.2|40681.2|40841.6|40691.6|40824|40674|29
1623677940000|2021-06-14 13:39:00|40829.1|40679.1|40780|40630|40829.1|40679.1|40779|40629|26
1623677950000|2021-06-14 13:39:10|40780.1|40630.1|40791.9|40641.9|40799.9|40649.9|40771.3|40621.3|27
1623677960000|2021-06-14 13:39:20|40785.1|40635.1|40769|40619|40785.2|40635.2|40768.1|40618.1|22
1623677970000|2021-06-14 13:39:30|40768.2|40618.2|40748.3|40598.3|40785.8|40635.8|40747.4|40597.4|26
1623677980000|2021-06-14 13:39:40|40748.1|40598.1|40746.8|40596.8|40748.8|40598.8|40741.8|40591.8|29
1623677990000|2021-06-14 13:39:50|40746.1|40596.1|40754.1|40604.1|40756.8|40606.8|40745.7|40595.7|26
1623678000000|2021-06-14 13:40:00|40753.9|40603.9|40732.2|40582.2|40759.7|40609.7|40732.2|40582.2|28
1623678010000|2021-06-14 13:40:10|40730.7|40580.7|40715.8|40565.8|40732.4|40582.4|40711|40561|27
1623678020000|2021-06-14 13:40:20|40715.7|40565.7|40719.5|40569.5|40732|40582|40709.7|40559.7|28
1623678030000|2021-06-14 13:40:30|40719.6|40569.6|40731.2|40581.2|40731.7|40581.7|40719.6|40569.6|26
1623678040000|2021-06-14 13:40:40|40732.2|40582.2|40725.1|40575.1|40736.6|40586.6|40720.4|40570.4|27
1623678050000|2021-06-14 13:40:50|40729.6|40579.6|40739|40589|40739|40589|40723.3|40573.3|28
1623678060000|2021-06-14 13:41:00|40739.1|40589.1|40728.6|40578.6|40739.1|40589.1|40716.2|40566.2|29
1623678070000|2021-06-14 13:41:10|40721.7|40571.7|40712.5|40562.5|40726.5|40576.5|40709.9|40559.9|26
1623678080000|2021-06-14 13:41:20|40713.1|40563.1|40737.3|40587.3|40739.5|40589.5|40701|40551|28
1623678090000|2021-06-14 13:41:30|40734.9|40584.9|40719.6|40569.6|40734.9|40584.9|40718.3|40568.3|24
1623678100000|2021-06-14 13:41:40|40720.8|40570.8|40713.2|40563.2|40723.2|40573.2|40712|40562|23
1623678110000|2021-06-14 13:41:50|40713.1|40563.1|40711.9|40561.9|40714.6|40564.6|40711.6|40561.6|17
1623678120000|2021-06-14 13:42:00|40712.1|40562.1|40717.2|40567.2|40725.9|40575.9|40711.8|40561.8|15
1623678130000|2021-06-14 13:42:10|40717.5|40567.5|40716.9|40566.9|40717.7|40567.7|40709.2|40559.2|24
1623678140000|2021-06-14 13:42:20|40715.8|40565.8|40715.5|40565.5|40717.5|40567.5|40713.8|40563.8|11
1623678150000|2021-06-14 13:42:30|40716.2|40566.2|40718.6|40568.6|40718.6|40568.6|40715.3|40565.3|18
1623678160000|2021-06-14 13:42:40|40718.7|40568.7|40717|40567|40718.8|40568.8|40716.1|40566.1|22
1623678170000|2021-06-14 13:42:50|40717.6|40567.6|40695.9|40545.9|40724.6|40574.6|40694.9|40544.9|24
1623678180000|2021-06-14 13:43:00|40695|40545|40709.7|40559.7|40709.8|40559.8|40683.8|40533.8|25
1623678190000|2021-06-14 13:43:10|40712.4|40562.4|40725.2|40575.2|40755.6|40605.6|40712.4|40562.4|27
1623678200000|2021-06-14 13:43:20|40725|40575|40725|40575|40728.2|40578.2|40714.3|40564.3|26
1623678210000|2021-06-14 13:43:30|40723.4|40573.4|40779.2|40629.2|40782.7|40632.7|40722.1|40572.1|28
1623678220000|2021-06-14 13:43:40|40781.6|40631.6|40763.5|40613.5|40784.1|40634.1|40761.8|40611.8|27
1623678230000|2021-06-14 13:43:50|40761.1|40611.1|40759.1|40609.1|40769.8|40619.8|40756.4|40606.4|24
1623678240000|2021-06-14 13:44:00|40761.7|40611.7|40821.9|40671.9|40821.9|40671.9|40750.3|40600.3|29
1623678250000|2021-06-14 13:44:10|40819.8|40669.8|40810.8|40660.8|40820|40670|40803.7|40653.7|28
1623678260000|2021-06-14 13:44:20|40810|40660|40825.4|40675.4|40825.4|40675.4|40808.1|40658.1|27
1623678270000|2021-06-14 13:44:30|40825.9|40675.9|40820.4|40670.4|40829.8|40679.8|40804.5|40654.5|28
1623678280000|2021-06-14 13:44:40|40814.6|40664.6|40811|40661|40816.4|40666.4|40803.3|40653.3|25
1623678290000|2021-06-14 13:44:50|40812.8|40662.8|40827.4|40677.4|40829.6|40679.6|40808.6|40658.6|28
1623678300000|2021-06-14 13:45:00|40830.3|40680.3|40801.3|40651.3|40830.3|40680.3|40800.2|40650.2|26
1623678310000|2021-06-14 13:45:10|40804.8|40654.8|40786.4|40636.4|40809.4|40659.4|40785.4|40635.4|28
1623678320000|2021-06-14 13:45:20|40789.7|40639.7|40741.9|40591.9|40789.7|40639.7|40741.9|40591.9|29
1623678330000|2021-06-14 13:45:30|40742.7|40592.7|40701.4|40551.4|40742.7|40592.7|40701.4|40551.4|26
1623678340000|2021-06-14 13:45:40|40700.2|40550.2|40715.5|40565.5|40715.5|40565.5|40693.2|40543.2|27
1623678350000|2021-06-14 13:45:50|40717.5|40567.5|40712.5|40562.5|40736.3|40586.3|40712.5|40562.5|28
1623678360000|2021-06-14 13:46:00|40708.9|40558.9|40711.9|40561.9|40711.9|40561.9|40698.3|40548.3|27
1623678370000|2021-06-14 13:46:10|40712.9|40562.9|40737.6|40587.6|40739|40589|40710|40560|26
1623678380000|2021-06-14 13:46:20|40737|40587|40707.6|40557.6|40737|40587|40702.7|40552.7|28
1623678390000|2021-06-14 13:46:30|40708.4|40558.4|40703.7|40553.7|40710.1|40560.1|40703.5|40553.5|26
1623678400000|2021-06-14 13:46:40|40703.5|40553.5|40698.3|40548.3|40706.7|40556.7|40698.3|40548.3|19
1623678410000|2021-06-14 13:46:50|40704.7|40554.7|40698.9|40548.9|40714.7|40564.7|40698.5|40548.5|29
1623678420000|2021-06-14 13:47:00|40697|40547|40677.6|40527.6|40698.7|40548.7|40673.4|40523.4|29
1623678430000|2021-06-14 13:47:10|40672.6|40522.6|40671.7|40521.7|40681.2|40531.2|40671.7|40521.7|27
1623678440000|2021-06-14 13:47:20|40677.3|40527.3|40696.6|40546.6|40697.7|40547.7|40677.3|40527.3|26
1623678450000|2021-06-14 13:47:30|40694.9|40544.9|40721.5|40571.5|40721.5|40571.5|40692.7|40542.7|26
1623678460000|2021-06-14 13:47:40|40720.7|40570.7|40701.8|40551.8|40722|40572|40700.7|40550.7|28
1623678470000|2021-06-14 13:47:50|40701.2|40551.2|40699.7|40549.7|40705.3|40555.3|40697.5|40547.5|26
1623678480000|2021-06-14 13:48:00|40704.7|40554.7|40701.5|40551.5|40710.6|40560.6|40700.8|40550.8|25
1623678490000|2021-06-14 13:48:10|40703|40553|40705.7|40555.7|40706.2|40556.2|40700.7|40550.7|25
1623678500000|2021-06-14 13:48:20|40706|40556|40736.4|40586.4|40736.4|40586.4|40702.1|40552.1|29
1623678510000|2021-06-14 13:48:30|40730.4|40580.4|40719.9|40569.9|40743.1|40593.1|40709|40559|40
1623678520000|2021-06-14 13:48:40|40721.4|40571.4|40702.5|40552.5|40723|40573|40702.5|40552.5|40
1623678530000|2021-06-14 13:48:50|40703.2|40553.2|40704.1|40554.1|40704.7|40554.7|40700.7|40550.7|30
1623678540000|2021-06-14 13:49:00|40702.8|40552.8|40712|40562|40712|40562|40702.1|40552.1|34
1623678550000|2021-06-14 13:49:10|40711.4|40561.4|40728|40578|40729.7|40579.7|40702|40552|30
1623678560000|2021-06-14 13:49:20|40728.7|40578.7|40710|40560|40728.7|40578.7|40708.4|40558.4|36
1623678570000|2021-06-14 13:49:30|40709.4|40559.4|40717.5|40567.5|40720.5|40570.5|40709|40559|31
1623678580000|2021-06-14 13:49:40|40717.7|40567.7|40720.4|40570.4|40726.1|40576.1|40717.7|40567.7|28
1623678590000|2021-06-14 13:49:50|40721.9|40571.9|40722.6|40572.6|40725.9|40575.9|40717.7|40567.7|34
1623678600000|2021-06-14 13:50:00|40722.5|40572.5|40727.1|40577.1|40735.1|40585.1|40722.4|40572.4|29
1623678610000|2021-06-14 13:50:10|40724.9|40574.9|40701.7|40551.7|40724.9|40574.9|40701.7|40551.7|27
1623678620000|2021-06-14 13:50:20|40701.6|40551.6|40710.9|40560.9|40716.3|40566.3|40701.6|40551.6|37
1623678630000|2021-06-14 13:50:30|40709.6|40559.6|40700.8|40550.8|40709.6|40559.6|40698.5|40548.5|33
1623678640000|2021-06-14 13:50:40|40700.7|40550.7|40674.4|40524.4|40704.6|40554.6|40673.5|40523.5|34
1623678650000|2021-06-14 13:50:50|40674.1|40524.1|40680.1|40530.1|40682|40532|40666.5|40516.5|35
1623678660000|2021-06-14 13:51:00|40682.5|40532.5|40657.3|40507.3|40682.5|40532.5|40655.9|40505.9|37
1623678670000|2021-06-14 13:51:10|40654.7|40504.7|40690.9|40540.9|40690.9|40540.9|40654.7|40504.7|31
1623678680000|2021-06-14 13:51:20|40692.2|40542.2|40692.7|40542.7|40696.8|40546.8|40688.3|40538.3|35
1623678690000|2021-06-14 13:51:30|40692.4|40542.4|40691.6|40541.6|40693.9|40543.9|40689.8|40539.8|36
1623678700000|2021-06-14 13:51:40|40690.8|40540.8|40685.9|40535.9|40704.6|40554.6|40680.6|40530.6|33
1623678710000|2021-06-14 13:51:50|40689.8|40539.8|40701.5|40551.5|40701.5|40551.5|40689.6|40539.6|30
1623678720000|2021-06-14 13:52:00|40704.3|40554.3|40697.1|40547.1|40704.3|40554.3|40696.9|40546.9|26
1623678730000|2021-06-14 13:52:10|40698|40548|40693|40543|40703.9|40553.9|40693|40543|32
1623678740000|2021-06-14 13:52:20|40693.2|40543.2|40684.1|40534.1|40693.6|40543.6|40679.3|40529.3|31
1623678750000|2021-06-14 13:52:30|40683.5|40533.5|40679.5|40529.5|40688.2|40538.2|40677.7|40527.7|27
1623678760000|2021-06-14 13:52:40|40679.6|40529.6|40678.6|40528.6|40685.7|40535.7|40676.4|40526.4|37
1623678770000|2021-06-14 13:52:50|40677.3|40527.3|40666.5|40516.5|40677.3|40527.3|40660.9|40510.9|38
1623678780000|2021-06-14 13:53:00|40667.4|40517.4|40662.6|40512.6|40669.5|40519.5|40659.1|40509.1|36
1623678790000|2021-06-14 13:53:10|40661.6|40511.6|40650.2|40500.2|40661.6|40511.6|40650.2|40500.2|34
1623678800000|2021-06-14 13:53:20|40649.9|40499.9|40642.5|40492.5|40651.1|40501.1|40639.8|40489.8|27
1623678810000|2021-06-14 13:53:30|40642.6|40492.6|40643.6|40493.6|40652|40502|40636.7|40486.7|38
1623678820000|2021-06-14 13:53:40|40644.8|40494.8|40650.3|40500.3|40657.6|40507.6|40641.9|40491.9|32
1623678830000|2021-06-14 13:53:50|40650.4|40500.4|40650.5|40500.5|40656.4|40506.4|40649|40499|37
1623678840000|2021-06-14 13:54:00|40649.7|40499.7|40677|40527|40685.6|40535.6|40649.7|40499.7|27
1623678850000|2021-06-14 13:54:10|40676.3|40526.3|40686.9|40536.9|40693.5|40543.5|40676.3|40526.3|40
1623678860000|2021-06-14 13:54:20|40685.1|40535.1|40689.4|40539.4|40691.5|40541.5|40681.9|40531.9|36
1623678870000|2021-06-14 13:54:30|40689.8|40539.8|40691.1|40541.1|40695.8|40545.8|40689.1|40539.1|39
1623678880000|2021-06-14 13:54:40|40689.6|40539.6|40684.2|40534.2|40689.8|40539.8|40682.6|40532.6|33
1623678890000|2021-06-14 13:54:50|40682.6|40532.6|40686.3|40536.3|40686.3|40536.3|40681.8|40531.8|27
1623678900000|2021-06-14 13:55:00|40686|40536|40679.6|40529.6|40686.1|40536.1|40677.1|40527.1|29
1623678910000|2021-06-14 13:55:10|40678.3|40528.3|40671.7|40521.7|40686|40536|40670.5|40520.5|39
1623678920000|2021-06-14 13:55:20|40673.9|40523.9|40676.7|40526.7|40677.5|40527.5|40670.4|40520.4|34
1623678930000|2021-06-14 13:55:30|40675.2|40525.2|40641|40491|40677.7|40527.7|40641|40491|37
1623678940000|2021-06-14 13:55:40|40646.5|40496.5|40646.2|40496.2|40649.4|40499.4|40636.2|40486.2|37
1623678950000|2021-06-14 13:55:50|40646.1|40496.1|40644.6|40494.6|40646.4|40496.4|40642.3|40492.3|35
1623678960000|2021-06-14 13:56:00|40644.3|40494.3|40646.1|40496.1|40646.4|40496.4|40642.8|40492.8|31
1623678970000|2021-06-14 13:56:10|40646|40496|40650.5|40500.5|40653|40503|40646|40496|35
1623678980000|2021-06-14 13:56:20|40650|40500|40642.7|40492.7|40653.1|40503.1|40641.2|40491.2|29
1623678990000|2021-06-14 13:56:30|40642.8|40492.8|40642.6|40492.6|40644.6|40494.6|40641|40491|23
1623679000000|2021-06-14 13:56:40|40643.1|40493.1|40646|40496|40655.2|40505.2|40643.1|40493.1|28
1623679010000|2021-06-14 13:56:50|40645.9|40495.9|40643|40493|40646.4|40496.4|40640.4|40490.4|30
1623679020000|2021-06-14 13:57:00|40643.1|40493.1|40629.6|40479.6|40644.6|40494.6|40627.6|40477.6|33
1623679030000|2021-06-14 13:57:10|40628.8|40478.8|40599.1|40449.1|40628.8|40478.8|40599.1|40449.1|30
1623679040000|2021-06-14 13:57:20|40598.7|40448.7|40620.4|40470.4|40621.4|40471.4|40596.1|40446.1|37
1623679050000|2021-06-14 13:57:30|40619.5|40469.5|40624.3|40474.3|40631.6|40481.6|40619.5|40469.5|37
1623679060000|2021-06-14 13:57:40|40624.4|40474.4|40620.2|40470.2|40626.6|40476.6|40620.2|40470.2|33
1623679070000|2021-06-14 13:57:50|40620.4|40470.4|40611.2|40461.2|40620.8|40470.8|40601.9|40451.9|35
1623679080000|2021-06-14 13:58:00|40608.8|40458.8|40580.7|40430.7|40608.8|40458.8|40578.5|40428.5|38
1623679090000|2021-06-14 13:58:10|40581.8|40431.8|40585|40435|40587.3|40437.3|40566.7|40416.7|34
1623679100000|2021-06-14 13:58:20|40584.2|40434.2|40571.9|40421.9|40584.5|40434.5|40571.2|40421.2|38
1623679110000|2021-06-14 13:58:30|40571.7|40421.7|40567.2|40417.2|40573.5|40423.5|40564.4|40414.4|40
1623679120000|2021-06-14 13:58:40|40563.6|40413.6|40558.3|40408.3|40567.7|40417.7|40553|40403|37
1623679130000|2021-06-14 13:58:50|40557.6|40407.6|40556.6|40406.6|40557.7|40407.7|40540.5|40390.5|35
1623679140000|2021-06-14 13:59:00|40553.6|40403.6|40562.2|40412.2|40569.1|40419.1|40551.9|40401.9|35
1623679150000|2021-06-14 13:59:10|40565|40415|40570.9|40420.9|40572.8|40422.8|40563.9|40413.9|23
1623679160000|2021-06-14 13:59:20|40571.6|40421.6|40580.4|40430.4|40583.4|40433.4|40569.2|40419.2|34
1623679170000|2021-06-14 13:59:30|40580.6|40430.6|40603.8|40453.8|40606.1|40456.1|40580.6|40430.6|33
1623679180000|2021-06-14 13:59:40|40603.9|40453.9|40588.8|40438.8|40604.3|40454.3|40585.1|40435.1|35
1623679190000|2021-06-14 13:59:50|40589.8|40439.8|40608.8|40458.8|40608.9|40458.9|40587.9|40437.9|40
1623679200000|2021-06-14 14:00:00|40608.7|40458.7|40594.5|40444.5|40610.3|40460.3|40590.9|40440.9|36
1623679210000|2021-06-14 14:00:10|40592|40442|40576.6|40426.6|40592|40442|40573.3|40423.3|31
1623679220000|2021-06-14 14:00:20|40581.7|40431.7|40598.4|40448.4|40598.4|40448.4|40573.3|40423.3|33
1623679230000|2021-06-14 14:00:30|40598.2|40448.2|40599.4|40449.4|40609.2|40459.2|40597.2|40447.2|37
1623679240000|2021-06-14 14:00:40|40599.6|40449.6|40578.6|40428.6|40601.1|40451.1|40578.4|40428.4|34
1623679250000|2021-06-14 14:00:50|40580.5|40430.5|40562.3|40412.3|40582.7|40432.7|40559.4|40409.4|39
1623679260000|2021-06-14 14:01:00|40561.2|40411.2|40507|40357|40561.6|40411.6|40499.5|40349.5|38
1623679270000|2021-06-14 14:01:10|40488.7|40338.7|40491.9|40341.9|40492.9|40342.9|40477.5|40327.5|39
1623679280000|2021-06-14 14:01:20|40492.6|40342.6|40507|40357|40510.9|40360.9|40489.7|40339.7|32
1623679290000|2021-06-14 14:01:30|40505.5|40355.5|40513.6|40363.6|40513.6|40363.6|40502.4|40352.4|30
1623679300000|2021-06-14 14:01:40|40512.3|40362.3|40517.8|40367.8|40521.6|40371.6|40496|40346|38
1623679310000|2021-06-14 14:01:50|40519.9|40369.9|40522.9|40372.9|40522.9|40372.9|40510.5|40360.5|38
1623679320000|2021-06-14 14:02:00|40522.2|40372.2|40527.5|40377.5|40527.5|40377.5|40519.1|40369.1|32
1623679330000|2021-06-14 14:02:10|40537.5|40387.5|40525.5|40375.5|40541.3|40391.3|40523.3|40373.3|36
1623679340000|2021-06-14 14:02:20|40524|40374|40525.6|40375.6|40525.6|40375.6|40516|40366|33
1623679350000|2021-06-14 14:02:30|40525|40375|40531.8|40381.8|40532.5|40382.5|40518.4|40368.4|35
1623679360000|2021-06-14 14:02:40|40532.1|40382.1|40535.1|40385.1|40535.6|40385.6|40532.1|40382.1|30
1623679370000|2021-06-14 14:02:50|40535|40385|40537.8|40387.8|40538.9|40388.9|40521.2|40371.2|30
1623679380000|2021-06-14 14:03:00|40540.9|40390.9|40532.4|40382.4|40540.9|40390.9|40532.4|40382.4|37
1623679390000|2021-06-14 14:03:10|40531.1|40381.1|40526.2|40376.2|40531.1|40381.1|40525.4|40375.4|37
1623679400000|2021-06-14 14:03:20|40526|40376|40526.5|40376.5|40529.4|40379.4|40523.7|40373.7|33
1623679410000|2021-06-14 14:03:30|40526.1|40376.1|40538.2|40388.2|40538.2|40388.2|40526.1|40376.1|30
1623679420000|2021-06-14 14:03:40|40537.7|40387.7|40533|40383|40542.3|40392.3|40533|40383|29
1623679430000|2021-06-14 14:03:50|40538.6|40388.6|40544.2|40394.2|40545.2|40395.2|40536.2|40386.2|25
1623679440000|2021-06-14 14:04:00|40543.8|40393.8|40546.5|40396.5|40549.2|40399.2|40543.8|40393.8|33
1623679450000|2021-06-14 14:04:10|40546.4|40396.4|40541.2|40391.2|40549.8|40399.8|40540.2|40390.2|32
1623679460000|2021-06-14 14:04:20|40541.4|40391.4|40549.6|40399.6|40549.6|40399.6|40539.5|40389.5|32
1623679470000|2021-06-14 14:04:30|40550.8|40400.8|40556.4|40406.4|40556.5|40406.5|40547.9|40397.9|29
1623679480000|2021-06-14 14:04:40|40556.1|40406.1|40580.3|40430.3|40581.1|40431.1|40556.1|40406.1|37
1623679490000|2021-06-14 14:04:50|40579.7|40429.7|40588.3|40438.3|40589.2|40439.2|40569.1|40419.1|34
1623679500000|2021-06-14 14:05:00|40589.8|40439.8|40587.4|40437.4|40594.3|40444.3|40587.4|40437.4|21
1623679510000|2021-06-14 14:05:10|40587.1|40437.1|40587.8|40437.8|40590.2|40440.2|40586.4|40436.4|26
1623679520000|2021-06-14 14:05:20|40587.7|40437.7|40607.9|40457.9|40609.6|40459.6|40587.7|40437.7|31
1623679530000|2021-06-14 14:05:30|40608.1|40458.1|40617.8|40467.8|40617.8|40467.8|40602|40452|28
1623679540000|2021-06-14 14:05:40|40617|40467|40620.4|40470.4|40620.4|40470.4|40612.4|40462.4|29
1623679550000|2021-06-14 14:05:50|40621.6|40471.6|40639.7|40489.7|40639.9|40489.9|40621.6|40471.6|26
1623679560000|2021-06-14 14:06:00|40638.3|40488.3|40641.4|40491.4|40642.4|40492.4|40637.4|40487.4|33
1623679570000|2021-06-14 14:06:10|40641.5|40491.5|40640.5|40490.5|40657.6|40507.6|40639|40489|36
1623679580000|2021-06-14 14:06:20|40639.3|40489.3|40625.8|40475.8|40639.3|40489.3|40625.8|40475.8|25
1623679590000|2021-06-14 14:06:30|40625.5|40475.5|40625.4|40475.4|40627.5|40477.5|40623.9|40473.9|31
1623679600000|2021-06-14 14:06:40|40625.5|40475.5|40625.2|40475.2|40625.9|40475.9|40624.5|40474.5|24
1623679610000|2021-06-14 14:06:50|40623.8|40473.8|40624.1|40474.1|40628.7|40478.7|40623.3|40473.3|30
1623679620000|2021-06-14 14:07:00|40624.2|40474.2|40605.8|40455.8|40624.2|40474.2|40604.5|40454.5|40
1623679630000|2021-06-14 14:07:10|40606.1|40456.1|40598.8|40448.8|40606.1|40456.1|40598.2|40448.2|31
1623679640000|2021-06-14 14:07:20|40597|40447|40602.8|40452.8|40605.5|40455.5|40597|40447|27
1623679650000|2021-06-14 14:07:30|40604.2|40454.2|40615.9|40465.9|40620.1|40470.1|40604.2|40454.2|28
1623679660000|2021-06-14 14:07:40|40614.1|40464.1|40619.8|40469.8|40620.3|40470.3|40614.1|40464.1|32
1623679670000|2021-06-14 14:07:50|40620.1|40470.1|40631.6|40481.6|40631.6|40481.6|40619.5|40469.5|26
1623679680000|2021-06-14 14:08:00|40631.3|40481.3|40646.2|40496.2|40646.2|40496.2|40628.4|40478.4|28
1623679690000|2021-06-14 14:08:10|40646.4|40496.4|40665.9|40515.9|40669.4|40519.4|40645.5|40495.5|35
1623679700000|2021-06-14 14:08:20|40667.6|40517.6|40679.1|40529.1|40684.6|40534.6|40663.5|40513.5|37
1623679710000|2021-06-14 14:08:30|40677.9|40527.9|40678.9|40528.9|40683|40533|40669.1|40519.1|37
1623679720000|2021-06-14 14:08:40|40679.2|40529.2|40686.3|40536.3|40691|40541|40678.9|40528.9|34
1623679730000|2021-06-14 14:08:50|40681.2|40531.2|40686.4|40536.4|40686.4|40536.4|40679.5|40529.5|34
1623679740000|2021-06-14 14:09:00|40685.4|40535.4|40684.7|40534.7|40690.1|40540.1|40682.4|40532.4|31
1623679750000|2021-06-14 14:09:10|40684.5|40534.5|40684.1|40534.1|40690|40540|40682.8|40532.8|32
1623679760000|2021-06-14 14:09:20|40684.6|40534.6|40683|40533|40691.3|40541.3|40672|40522|37
1623679770000|2021-06-14 14:09:30|40684|40534|40687.6|40537.6|40691.6|40541.6|40682.1|40532.1|38
1623679780000|2021-06-14 14:09:40|40687.5|40537.5|40686.8|40536.8|40688.8|40538.8|40681.5|40531.5|36
1623679790000|2021-06-14 14:09:50|40685.6|40535.6|40683.4|40533.4|40686.5|40536.5|40679.7|40529.7|32
1623679800000|2021-06-14 14:10:00|40682.4|40532.4|40685.3|40535.3|40687.4|40537.4|40682|40532|27
1623679810000|2021-06-14 14:10:10|40685.2|40535.2|40687.7|40537.7|40687.7|40537.7|40684.7|40534.7|11
1623679820000|2021-06-14 14:10:20|40689.4|40539.4|40700.7|40550.7|40700.7|40550.7|40688.9|40538.9|25
1623679830000|2021-06-14 14:10:30|40700.4|40550.4|40721|40571|40726.8|40576.8|40700.4|40550.4|34
1623679840000|2021-06-14 14:10:40|40720.5|40570.5|40739.1|40589.1|40747.3|40597.3|40719.5|40569.5|35
1623679850000|2021-06-14 14:10:50|40740.4|40590.4|40746.1|40596.1|40750.4|40600.4|40735.3|40585.3|36
1623679860000|2021-06-14 14:11:00|40745.8|40595.8|40748.1|40598.1|40752.7|40602.7|40745.8|40595.8|31
1623679870000|2021-06-14 14:11:10|40748.8|40598.8|40767.5|40617.5|40771|40621|40748.8|40598.8|38
1623679880000|2021-06-14 14:11:20|40767.6|40617.6|40788.7|40638.7|40789.5|40639.5|40766.5|40616.5|38
1623679890000|2021-06-14 14:11:30|40790.7|40640.7|40781.7|40631.7|40802.4|40652.4|40781.7|40631.7|38
1623679900000|2021-06-14 14:11:40|40782|40632|40800.2|40650.2|40800.5|40650.5|40782|40632|30
1623679910000|2021-06-14 14:11:50|40800.3|40650.3|40799.7|40649.7|40810.3|40660.3|40799.2|40649.2|36
1623679920000|2021-06-14 14:12:00|40798.5|40648.5|40751.7|40601.7|40798.5|40648.5|40751.7|40601.7|37
1623679930000|2021-06-14 14:12:10|40750.6|40600.6|40758.1|40608.1|40765|40615|40747.3|40597.3|38
1623679940000|2021-06-14 14:12:20|40757.8|40607.8|40742|40592|40757.8|40607.8|40740.3|40590.3|34
1623679950000|2021-06-14 14:12:30|40743|40593|40742.9|40592.9|40746.5|40596.5|40739.1|40589.1|27
1623679960000|2021-06-14 14:12:40|40742.4|40592.4|40731.4|40581.4|40743.6|40593.6|40729.5|40579.5|29
1623679970000|2021-06-14 14:12:50|40730.6|40580.6|40732|40582|40735|40585|40727.3|40577.3|34
1623679980000|2021-06-14 14:13:00|40731.1|40581.1|40708.7|40558.7|40732.5|40582.5|40708.7|40558.7|29
1623679990000|2021-06-14 14:13:10|40707.9|40557.9|40692.8|40542.8|40707.9|40557.9|40690.8|40540.8|32
1623680000000|2021-06-14 14:13:20|40692.7|40542.7|40680.3|40530.3|40693.5|40543.5|40679.3|40529.3|39
1623680010000|2021-06-14 14:13:30|40681|40531|40692.8|40542.8|40695.6|40545.6|40681|40531|33
1623680020000|2021-06-14 14:13:40|40692.9|40542.9|40698.5|40548.5|40709.6|40559.6|40692.5|40542.5|33
1623680030000|2021-06-14 14:13:50|40698|40548|40702.6|40552.6|40702.6|40552.6|40696.5|40546.5|32
1623680040000|2021-06-14 14:14:00|40703.9|40553.9|40716.9|40566.9|40717.3|40567.3|40703.9|40553.9|38
1623680050000|2021-06-14 14:14:10|40715.8|40565.8|40738.6|40588.6|40738.6|40588.6|40715.8|40565.8|35
1623680060000|2021-06-14 14:14:20|40738.9|40588.9|40733.2|40583.2|40742.2|40592.2|40727.9|40577.9|34
1623680070000|2021-06-14 14:14:30|40734.4|40584.4|40726.5|40576.5|40734.4|40584.4|40725.6|40575.6|32
1623680080000|2021-06-14 14:14:40|40726.8|40576.8|40734|40584|40740.3|40590.3|40726.8|40576.8|36
1623680090000|2021-06-14 14:14:50|40731.3|40581.3|40737|40587|40741.4|40591.4|40731.3|40581.3|36
1623680100000|2021-06-14 14:15:00|40737.3|40587.3|40771.2|40621.2|40783|40633|40735.9|40585.9|36
1623680110000|2021-06-14 14:15:10|40769.6|40619.6|40758.5|40608.5|40771.3|40621.3|40749.3|40599.3|38
1623680120000|2021-06-14 14:15:20|40759.2|40609.2|40773.7|40623.7|40785.3|40635.3|40756.2|40606.2|39
1623680130000|2021-06-14 14:15:30|40775.9|40625.9|40771.8|40621.8|40781.2|40631.2|40771.4|40621.4|40
1623680140000|2021-06-14 14:15:40|40774.1|40624.1|40766|40616|40774.7|40624.7|40764.9|40614.9|35
1623680150000|2021-06-14 14:15:50|40765.9|40615.9|40778.4|40628.4|40783.1|40633.1|40753.1|40603.1|36
1623680160000|2021-06-14 14:16:00|40777.3|40627.3|40789.5|40639.5|40800.5|40650.5|40775.3|40625.3|39
1623680170000|2021-06-14 14:16:10|40789.3|40639.3|40791.5|40641.5|40794.9|40644.9|40780.3|40630.3|35
1623680180000|2021-06-14 14:16:20|40793|40643|40790|40640|40793|40643|40782.6|40632.6|32
1623680190000|2021-06-14 14:16:30|40790.4|40640.4|40799.2|40649.2|40800.6|40650.6|40790.4|40640.4|35
1623680200000|2021-06-14 14:16:40|40800.4|40650.4|40813.1|40663.1|40813.1|40663.1|40800.3|40650.3|29
1623680210000|2021-06-14 14:16:50|40813.9|40663.9|40814.4|40664.4|40833.8|40683.8|40813.8|40663.8|33
1623680220000|2021-06-14 14:17:00|40817.6|40667.6|40920.6|40770.6|40921.7|40771.7|40815|40665|38
1623680230000|2021-06-14 14:17:10|40921.9|40771.9|40901.5|40751.5|40928.4|40778.4|40866.2|40716.2|38
1623680240000|2021-06-14 14:17:20|40899.7|40749.7|40900.5|40750.5|40942.5|40792.5|40880.2|40730.2|38
1623680250000|2021-06-14 14:17:30|40897.9|40747.9|40894.7|40744.7|40915.1|40765.1|40894.3|40744.3|37
1623680260000|2021-06-14 14:17:40|40896|40746|40933.6|40783.6|40933.6|40783.6|40892.7|40742.7|33
1623680270000|2021-06-14 14:17:50|40936.5|40786.5|40964|40814|40968.1|40818.1|40933.3|40783.3|37
1623680280000|2021-06-14 14:18:00|40964.6|40814.6|40948.3|40798.3|40972.6|40822.6|40942.6|40792.6|38
1623680290000|2021-06-14 14:18:10|40950.3|40800.3|40965.6|40815.6|40966.8|40816.8|40947.8|40797.8|39
1623680300000|2021-06-14 14:18:20|40964.2|40814.2|41009|40859|41009|40859|40961.2|40811.2|39
1623680310000|2021-06-14 14:18:30|41002.8|40852.8|40991.3|40841.3|41011.3|40861.3|40971.5|40821.5|40
1623680320000|2021-06-14 14:18:40|40990.6|40840.6|40979.9|40829.9|40994.2|40844.2|40975.4|40825.4|38
1623680330000|2021-06-14 14:18:50|40978.4|40828.4|40991.5|40841.5|40993.4|40843.4|40975.5|40825.5|39
1623680340000|2021-06-14 14:19:00|40992.1|40842.1|40991.5|40841.5|40999.3|40849.3|40987.9|40837.9|39
1623680350000|2021-06-14 14:19:10|40992|40842|40990.1|40840.1|40992.5|40842.5|40988.6|40838.6|30
1623680360000|2021-06-14 14:19:20|40990.6|40840.6|40985.5|40835.5|40990.7|40840.7|40982.3|40832.3|32
1623680370000|2021-06-14 14:19:30|40985.4|40835.4|40980.4|40830.4|40989.7|40839.7|40980.4|40830.4|31
1623680380000|2021-06-14 14:19:40|40976.1|40826.1|40990.4|40840.4|40992.4|40842.4|40971.1|40821.1|37
1623680390000|2021-06-14 14:19:50|40991.5|40841.5|41008.4|40858.4|41018|40868|40987.5|40837.5|35
1623680400000|2021-06-14 14:20:00|41007.3|40857.3|40990.3|40840.3|41014.1|40864.1|40986.4|40836.4|35
1623680410000|2021-06-14 14:20:10|40989.7|40839.7|40985|40835|40996.8|40846.8|40976.2|40826.2|39
1623680420000|2021-06-14 14:20:20|40984.2|40834.2|40984.1|40834.1|40985.7|40835.7|40974.2|40824.2|40
1623680430000|2021-06-14 14:20:30|40983.1|40833.1|40977.8|40827.8|40983.1|40833.1|40975.3|40825.3|36
1623680440000|2021-06-14 14:20:40|40978.7|40828.7|40977|40827|40980|40830|40972.3|40822.3|25
1623680450000|2021-06-14 14:20:50|40978.3|40828.3|40975.1|40825.1|40980.8|40830.8|40974.2|40824.2|25
1623680460000|2021-06-14 14:21:00|40974|40824|40969.8|40819.8|40975.4|40825.4|40965.3|40815.3|25
1623680470000|2021-06-14 14:21:10|40968.4|40818.4|40970.5|40820.5|40971.5|40821.5|40965.9|40815.9|25
1623680480000|2021-06-14 14:21:20|40969|40819|40969.5|40819.5|40975.3|40825.3|40969|40819|29
1623680490000|2021-06-14 14:21:30|40969.2|40819.2|40925.4|40775.4|40969.2|40819.2|40914.3|40764.3|34
1623680500000|2021-06-14 14:21:40|40925.5|40775.5|40920|40770|40927.9|40777.9|40916|40766|37
1623680510000|2021-06-14 14:21:50|40920.9|40770.9|40923.2|40773.2|40925.6|40775.6|40915.7|40765.7|35
1623680520000|2021-06-14 14:22:00|40921.8|40771.8|40898.7|40748.7|40922.9|40772.9|40898.7|40748.7|30
1623680530000|2021-06-14 14:22:10|40898.9|40748.9|40917.8|40767.8|40917.8|40767.8|40890.2|40740.2|34
1623680540000|2021-06-14 14:22:20|40917.6|40767.6|40919.8|40769.8|40924.7|40774.7|40915.6|40765.6|31
1623680550000|2021-06-14 14:22:30|40919.9|40769.9|40920.9|40770.9|40925.4|40775.4|40918.2|40768.2|32
1623680560000|2021-06-14 14:22:40|40919.9|40769.9|40925.5|40775.5|40925.5|40775.5|40905.6|40755.6|31
1623680570000|2021-06-14 14:22:50|40923.6|40773.6|40919.7|40769.7|40933.5|40783.5|40919.7|40769.7|30
1623680580000|2021-06-14 14:23:00|40919.9|40769.9|40917.7|40767.7|40929.3|40779.3|40914.6|40764.6|39
1623680590000|2021-06-14 14:23:10|40917.9|40767.9|40912.9|40762.9|40918.3|40768.3|40904.7|40754.7|37
1623680600000|2021-06-14 14:23:20|40913.2|40763.2|40917.5|40767.5|40921.6|40771.6|40911.1|40761.1|36
1623680610000|2021-06-14 14:23:30|40917.4|40767.4|40912.4|40762.4|40919.7|40769.7|40909.2|40759.2|36
1623680620000|2021-06-14 14:23:40|40913.8|40763.8|40916.3|40766.3|40923.3|40773.3|40913.8|40763.8|36
1623680630000|2021-06-14 14:23:50|40916.1|40766.1|40924.3|40774.3|40925.1|40775.1|40915.6|40765.6|30
1623680640000|2021-06-14 14:24:00|40923.8|40773.8|40928.7|40778.7|40935.5|40785.5|40923.5|40773.5|25
1623680650000|2021-06-14 14:24:10|40928.5|40778.5|40916.6|40766.6|40928.5|40778.5|40916|40766|26
1623680660000|2021-06-14 14:24:20|40916.8|40766.8|40917.4|40767.4|40918.7|40768.7|40915.4|40765.4|17
1623680670000|2021-06-14 14:24:30|40916.6|40766.6|40923.1|40773.1|40923.1|40773.1|40916.6|40766.6|21
1623680680000|2021-06-14 14:24:40|40922.9|40772.9|40927|40777|40927|40777|40922.8|40772.8|28
1623680690000|2021-06-14 14:24:50|40925|40775|40920.3|40770.3|40925|40775|40917|40767|25
1623680700000|2021-06-14 14:25:00|40921|40771|40926.5|40776.5|40930.6|40780.6|40918.3|40768.3|28
1623680710000|2021-06-14 14:25:10|40926.8|40776.8|40917.8|40767.8|40926.8|40776.8|40917.8|40767.8|30
1623680720000|2021-06-14 14:25:20|40917.6|40767.6|40906.9|40756.9|40917.6|40767.6|40905.9|40755.9|37
1623680730000|2021-06-14 14:25:30|40906.2|40756.2|40908|40758|40911.8|40761.8|40901.8|40751.8|39
1623680740000|2021-06-14 14:25:40|40908.4|40758.4|40918|40768|40918.8|40768.8|40908.4|40758.4|35
1623680750000|2021-06-14 14:25:50|40919|40769|40926.5|40776.5|40928.3|40778.3|40918.9|40768.9|35
1623680760000|2021-06-14 14:26:00|40928|40778|40946|40796|40946|40796|40925.8|40775.8|30
1623680770000|2021-06-14 14:26:10|40946.2|40796.2|40929.9|40779.9|40957.5|40807.5|40922.5|40772.5|35
1623680780000|2021-06-14 14:26:20|40929.1|40779.1|40926.2|40776.2|40930.9|40780.9|40924.1|40774.1|21
1623680790000|2021-06-14 14:26:30|40925|40775|40943.9|40793.9|40944.1|40794.1|40925|40775|23
1623680800000|2021-06-14 14:26:40|40944.1|40794.1|40945.6|40795.6|40949.9|40799.9|40944.1|40794.1|31
1623680810000|2021-06-14 14:26:50|40945.4|40795.4|40955.1|40805.1|40960.6|40810.6|40943.2|40793.2|26
1623680820000|2021-06-14 14:27:00|40957.8|40807.8|40978.4|40828.4|40978.4|40828.4|40953.8|40803.8|31
1623680830000|2021-06-14 14:27:10|40978.2|40828.2|40971.9|40821.9|40978.2|40828.2|40962.2|40812.2|28
1623680840000|2021-06-14 14:27:20|40972.6|40822.6|40990.9|40840.9|40990.9|40840.9|40972.6|40822.6|27
1623680850000|2021-06-14 14:27:30|40992.1|40842.1|40981.6|40831.6|40992.1|40842.1|40976.5|40826.5|30
1623680860000|2021-06-14 14:27:40|40981.4|40831.4|41009.9|40859.9|41020.2|40870.2|40981.4|40831.4|31
1623680870000|2021-06-14 14:27:50|41004.1|40854.1|41006.9|40856.9|41010.8|40860.8|40999.5|40849.5|30
1623680880000|2021-06-14 14:28:00|41010.7|40860.7|41008.7|40858.7|41015.6|40865.6|41006.9|40856.9|34
1623680890000|2021-06-14 14:28:10|41009.3|40859.3|41010.2|40860.2|41013.1|40863.1|41000.4|40850.4|29
1623680900000|2021-06-14 14:28:20|41010.5|40860.5|41030.2|40880.2|41035.4|40885.4|41010.2|40860.2|32
1623680910000|2021-06-14 14:28:30|41030.5|40880.5|41051.4|40901.4|41084.2|40934.2|41030.5|40880.5|39
1623680920000|2021-06-14 14:28:40|41051.3|40901.3|41024.1|40874.1|41051.3|40901.3|41024.1|40874.1|36
1623680930000|2021-06-14 14:28:50|41026.9|40876.9|41012.5|40862.5|41026.9|40876.9|41008|40858|32
1623680940000|2021-06-14 14:29:00|41012.4|40862.4|40988|40838|41012.4|40862.4|40975.6|40825.6|37
1623680950000|2021-06-14 14:29:10|40976.6|40826.6|40988.8|40838.8|40995.2|40845.2|40972.6|40822.6|38
1623680960000|2021-06-14 14:29:20|40989.7|40839.7|41006.8|40856.8|41011.2|40861.2|40987.5|40837.5|32
1623680970000|2021-06-14 14:29:30|41006.6|40856.6|41004.9|40854.9|41006.6|40856.6|41000.2|40850.2|34
1623680980000|2021-06-14 14:29:40|41004.3|40854.3|41002.4|40852.4|41017.1|40867.1|40994.5|40844.5|37
1623680990000|2021-06-14 14:29:50|41005.4|40855.4|41014.9|40864.9|41021.5|40871.5|41005.4|40855.4|34
1623681000000|2021-06-14 14:30:00|41015.2|40865.2|41047.6|40897.6|41047.6|40897.6|41011.5|40861.5|39
1623681010000|2021-06-14 14:30:10|41050.7|40900.7|41073.1|40923.1|41080.8|40930.8|41048.2|40898.2|37
1623681020000|2021-06-14 14:30:20|41068.7|40918.7|41056.2|40906.2|41071.1|40921.1|41049.9|40899.9|36
1623681030000|2021-06-14 14:30:30|41055.9|40905.9|41024.7|40874.7|41055.9|40905.9|41024.7|40874.7|33
1623681040000|2021-06-14 14:30:40|41022.5|40872.5|41000.9|40850.9|41022.5|40872.5|40999|40849|33
1623681050000|2021-06-14 14:30:50|40997.8|40847.8|40989.3|40839.3|41010.5|40860.5|40987.1|40837.1|35
1623681060000|2021-06-14 14:31:00|40985|40835|40976.2|40826.2|41016|40866|40974.8|40824.8|37
1623681070000|2021-06-14 14:31:10|40975.2|40825.2|40976.5|40826.5|40976.5|40826.5|40961.4|40811.4|37
1623681080000|2021-06-14 14:31:20|40975.4|40825.4|40995.8|40845.8|40998.2|40848.2|40970.8|40820.8|40
1623681090000|2021-06-14 14:31:30|40998|40848|40978.9|40828.9|40998.4|40848.4|40978.3|40828.3|32
1623681100000|2021-06-14 14:31:40|40978.7|40828.7|40976.7|40826.7|40979|40829|40971.9|40821.9|36
1623681110000|2021-06-14 14:31:50|40977.1|40827.1|40992|40842|40992.9|40842.9|40973.6|40823.6|36
1623681120000|2021-06-14 14:32:00|40991.6|40841.6|40984.5|40834.5|40993.3|40843.3|40979.1|40829.1|38
1623681130000|2021-06-14 14:32:10|40986|40836|40973|40823|40986|40836|40968.1|40818.1|34
1623681140000|2021-06-14 14:32:20|40972.9|40822.9|40963.9|40813.9|40972.9|40822.9|40962.6|40812.6|29
1623681150000|2021-06-14 14:32:30|40964.9|40814.9|40952.5|40802.5|40964.9|40814.9|40952.5|40802.5|24
1623681160000|2021-06-14 14:32:40|40952.7|40802.7|40964.3|40814.3|40967.8|40817.8|40945.9|40795.9|39
1623681170000|2021-06-14 14:32:50|40962.7|40812.7|40961.6|40811.6|40966.6|40816.6|40961.4|40811.4|32
1623681180000|2021-06-14 14:33:00|40960.5|40810.5|40959.8|40809.8|40962.1|40812.1|40959.8|40809.8|27
1623681190000|2021-06-14 14:33:10|40958.5|40808.5|40948.3|40798.3|40958.9|40808.9|40944.9|40794.9|35
1623681200000|2021-06-14 14:33:20|40946.4|40796.4|40957.8|40807.8|40962.3|40812.3|40939.7|40789.7|37
1623681210000|2021-06-14 14:33:30|40958.6|40808.6|40956.3|40806.3|40963.5|40813.5|40949.2|40799.2|31
1623681220000|2021-06-14 14:33:40|40956|40806|40950.1|40800.1|40957.7|40807.7|40948.9|40798.9|33
1623681230000|2021-06-14 14:33:50|40950.9|40800.9|40931.9|40781.9|40953.9|40803.9|40928.9|40778.9|33
1623681240000|2021-06-14 14:34:00|40931.5|40781.5|40942.7|40792.7|40947.8|40797.8|40922.5|40772.5|38
1623681250000|2021-06-14 14:34:10|40941.6|40791.6|40942|40792|40942.9|40792.9|40936.9|40786.9|37
1623681260000|2021-06-14 14:34:20|40943.2|40793.2|40941|40791|40943.4|40793.4|40935|40785|25
1623681270000|2021-06-14 14:34:30|40942|40792|40926.8|40776.8|40944.7|40794.7|40926.8|40776.8|34
1623681280000|2021-06-14 14:34:40|40927|40777|40932.2|40782.2|40934.6|40784.6|40927|40777|16
1623681290000|2021-06-14 14:34:50|40931.5|40781.5|40929.1|40779.1|40931.5|40781.5|40928.2|40778.2|21
1623681300000|2021-06-14 14:35:00|40929.2|40779.2|40926.9|40776.9|40929.8|40779.8|40926.7|40776.7|28
1623681310000|2021-06-14 14:35:10|40926.7|40776.7|40924.1|40774.1|40927.4|40777.4|40923.6|40773.6|30
1623681320000|2021-06-14 14:35:20|40924.2|40774.2|40921.8|40771.8|40928.4|40778.4|40921.8|40771.8|29
1623681330000|2021-06-14 14:35:30|40922.2|40772.2|40912.6|40762.6|40923.8|40773.8|40912.6|40762.6|33
1623681340000|2021-06-14 14:35:40|40911.7|40761.7|40909.5|40759.5|40914|40764|40908.4|40758.4|31
1623681350000|2021-06-14 14:35:50|40909.7|40759.7|40899.1|40749.1|40909.7|40759.7|40899.1|40749.1|37
1623681360000|2021-06-14 14:36:00|40898.8|40748.8|40901.9|40751.9|40907.1|40757.1|40896.5|40746.5|34
1623681370000|2021-06-14 14:36:10|40900.7|40750.7|40899.8|40749.8|40909.3|40759.3|40899.8|40749.8|24
1623681380000|2021-06-14 14:36:20|40899.5|40749.5|40912|40762|40912.4|40762.4|40898.7|40748.7|25
1623681390000|2021-06-14 14:36:30|40910.3|40760.3|40911.1|40761.1|40912.8|40762.8|40909.5|40759.5|20
1623681400000|2021-06-14 14:36:40|40910.3|40760.3|40899.3|40749.3|40910.7|40760.7|40898.2|40748.2|35
1623681410000|2021-06-14 14:36:50|40897.1|40747.1|40903.3|40753.3|40903.3|40753.3|40894.8|40744.8|30
1623681420000|2021-06-14 14:37:00|40900.6|40750.6|40893.8|40743.8|40902.7|40752.7|40893.1|40743.1|33
1623681430000|2021-06-14 14:37:10|40893.7|40743.7|40862.9|40712.9|40893.7|40743.7|40839.6|40689.6|39
1623681440000|2021-06-14 14:37:20|40862.8|40712.8|40865.7|40715.7|40873.6|40723.6|40849.8|40699.8|37
1623681450000|2021-06-14 14:37:30|40865.6|40715.6|40871|40721|40877.6|40727.6|40863.5|40713.5|35
1623681460000|2021-06-14 14:37:40|40870.7|40720.7|40882.3|40732.3|40883.7|40733.7|40868|40718|31
1623681470000|2021-06-14 14:37:50|40881.1|40731.1|40893.4|40743.4|40895.7|40745.7|40879.7|40729.7|31
1623681480000|2021-06-14 14:38:00|40894.3|40744.3|40907.6|40757.6|40908.7|40758.7|40894.3|40744.3|35
1623681490000|2021-06-14 14:38:10|40906.2|40756.2|40924|40774|40925|40775|40906.2|40756.2|34
1623681500000|2021-06-14 14:38:20|40923.6|40773.6|40921|40771|40928.6|40778.6|40918.6|40768.6|33
1623681510000|2021-06-14 14:38:30|40920.6|40770.6|40927.8|40777.8|40928.6|40778.6|40919|40769|34
1623681520000|2021-06-14 14:38:40|40928.2|40778.2|40928.8|40778.8|40929.5|40779.5|40925|40775|29
1623681530000|2021-06-14 14:38:50|40928.5|40778.5|40930.5|40780.5|40933.2|40783.2|40928.5|40778.5|27
1623681540000|2021-06-14 14:39:00|40930.1|40780.1|40918.9|40768.9|40932|40782|40916.7|40766.7|26
1623681550000|2021-06-14 14:39:10|40919.1|40769.1|40922.1|40772.1|40926.8|40776.8|40919.1|40769.1|31
1623681560000|2021-06-14 14:39:20|40921.4|40771.4|40911.4|40761.4|40925.5|40775.5|40911.4|40761.4|16
1623681570000|2021-06-14 14:39:30|40910.4|40760.4|40912|40762|40912.3|40762.3|40910.4|40760.4|22
1623681580000|2021-06-14 14:39:40|40913.1|40763.1|40921.1|40771.1|40922.6|40772.6|40913.1|40763.1|30
1623681590000|2021-06-14 14:39:50|40922.9|40772.9|40921|40771|40923.5|40773.5|40920.2|40770.2|12
1623681600000|2021-06-14 14:40:00|40921.4|40771.4|40918.2|40768.2|40926.2|40776.2|40918.1|40768.1|21
1623681610000|2021-06-14 14:40:10|40917.1|40767.1|40932.9|40782.9|40932.9|40782.9|40917.1|40767.1|23
1623681620000|2021-06-14 14:40:20|40933.3|40783.3|40938|40788|40939.6|40789.6|40928.2|40778.2|20
1623681630000|2021-06-14 14:40:30|40938.1|40788.1|40937.7|40787.7|40942.3|40792.3|40936.6|40786.6|24
1623681640000|2021-06-14 14:40:40|40937.8|40787.8|40941.5|40791.5|40945.6|40795.6|40937.6|40787.6|24
1623681650000|2021-06-14 14:40:50|40942|40792|40933.7|40783.7|40942.6|40792.6|40933.2|40783.2|21
1623681660000|2021-06-14 14:41:00|40932.8|40782.8|40932.3|40782.3|40937|40787|40929.7|40779.7|20
1623681670000|2021-06-14 14:41:10|40932.6|40782.6|40930.1|40780.1|40937.4|40787.4|40927.7|40777.7|22
1623681680000|2021-06-14 14:41:20|40932.4|40782.4|40936|40786|40936|40786|40928.1|40778.1|14
1623681690000|2021-06-14 14:41:30|40936.4|40786.4|40920.9|40770.9|40937.9|40787.9|40917.7|40767.7|27
1623681700000|2021-06-14 14:41:40|40921|40771|40914.7|40764.7|40921.6|40771.6|40911.9|40761.9|19
1623681710000|2021-06-14 14:41:50|40911.2|40761.2|40892.3|40742.3|40911.2|40761.2|40891.3|40741.3|38
1623681720000|2021-06-14 14:42:00|40890.4|40740.4|40871.4|40721.4|40890.4|40740.4|40871.4|40721.4|40
1623681730000|2021-06-14 14:42:10|40868.5|40718.5|40889.6|40739.6|40889.6|40739.6|40863.6|40713.6|35
1623681740000|2021-06-14 14:42:20|40889|40739|40880.2|40730.2|40889.4|40739.4|40880.2|40730.2|33
1623681750000|2021-06-14 14:42:30|40880.5|40730.5|40879.5|40729.5|40883.6|40733.6|40878.7|40728.7|32
1623681760000|2021-06-14 14:42:40|40878.1|40728.1|40869.4|40719.4|40881.4|40731.4|40867.1|40717.1|25
1623681770000|2021-06-14 14:42:50|40867.8|40717.8|40868.6|40718.6|40868.8|40718.8|40862.8|40712.8|16
1623681780000|2021-06-14 14:43:00|40868.3|40718.3|40869.1|40719.1|40876.6|40726.6|40867.3|40717.3|31
1623681790000|2021-06-14 14:43:10|40869.3|40719.3|40869.7|40719.7|40871.2|40721.2|40864.2|40714.2|32
1623681800000|2021-06-14 14:43:20|40868|40718|40879.2|40729.2|40879.9|40729.9|40868|40718|26
1623681810000|2021-06-14 14:43:30|40877.1|40727.1|40879|40729|40879|40729|40877.1|40727.1|9
1623681820000|2021-06-14 14:43:40|40879.1|40729.1|40883.4|40733.4|40885.2|40735.2|40879.1|40729.1|14
1623681830000|2021-06-14 14:43:50|40884|40734|40886.9|40736.9|40888.7|40738.7|40884|40734|22
1623681840000|2021-06-14 14:44:00|40889|40739|40889.4|40739.4|40889.4|40739.4|40885|40735|14
1623681850000|2021-06-14 14:44:10|40888.8|40738.8|40887.1|40737.1|40890.5|40740.5|40885.5|40735.5|13
1623681860000|2021-06-14 14:44:20|40884.7|40734.7|40883.8|40733.8|40887.7|40737.7|40881.3|40731.3|24
1623681870000|2021-06-14 14:44:30|40884.9|40734.9|40883.4|40733.4|40887.8|40737.8|40883.4|40733.4|25
1623681880000|2021-06-14 14:44:40|40884.8|40734.8|40885.6|40735.6|40885.6|40735.6|40882|40732|13
1623681890000|2021-06-14 14:44:50|40884.5|40734.5|40881|40731|40886.9|40736.9|40876.5|40726.5|25
1623681900000|2021-06-14 14:45:00|40882.7|40732.7|40885.5|40735.5|40885.5|40735.5|40873.5|40723.5|19
1623681910000|2021-06-14 14:45:10|40885.2|40735.2|40886.3|40736.3|40886.9|40736.9|40879.4|40729.4|16
1623681920000|2021-06-14 14:45:20|40884.8|40734.8|40880.5|40730.5|40885.3|40735.3|40872.3|40722.3|19
1623681930000|2021-06-14 14:45:30|40883.6|40733.6|40884.6|40734.6|40884.7|40734.7|40878.7|40728.7|20
1623681940000|2021-06-14 14:45:40|40884.4|40734.4|40878.3|40728.3|40884.4|40734.4|40876.8|40726.8|24
1623681950000|2021-06-14 14:45:50|40878.2|40728.2|40872.3|40722.3|40881.1|40731.1|40863.7|40713.7|33
1623681960000|2021-06-14 14:46:00|40871.2|40721.2|40873.1|40723.1|40873.1|40723.1|40871.1|40721.1|13
1623681970000|2021-06-14 14:46:10|40873.2|40723.2|40873.2|40723.2|40873.6|40723.6|40872.9|40722.9|7
1623681980000|2021-06-14 14:46:20|40873.4|40723.4|40889.6|40739.6|40891|40741|40872.8|40722.8|15
1623681990000|2021-06-14 14:46:30|40886.8|40736.8|40894|40744|40894.5|40744.5|40883.3|40733.3|24
1623682000000|2021-06-14 14:46:40|40896.2|40746.2|40894.2|40744.2|40898.7|40748.7|40892.3|40742.3|13
1623682010000|2021-06-14 14:46:50|40894|40744|40905.4|40755.4|40908.2|40758.2|40893.7|40743.7|12
1623682020000|2021-06-14 14:47:00|40904.7|40754.7|40906.6|40756.6|40906.6|40756.6|40904.1|40754.1|14
1623682030000|2021-06-14 14:47:10|40906.9|40756.9|40904.9|40754.9|40907.8|40757.8|40904.6|40754.6|19
1623682040000|2021-06-14 14:47:20|40904.1|40754.1|40897.2|40747.2|40906.2|40756.2|40897.2|40747.2|20
1623682050000|2021-06-14 14:47:30|40896.3|40746.3|40904.9|40754.9|40906.8|40756.8|40895.5|40745.5|28
1623682060000|2021-06-14 14:47:40|40905.9|40755.9|40912.4|40762.4|40915.1|40765.1|40904|40754|23
1623682070000|2021-06-14 14:47:50|40913.5|40763.5|40923.1|40773.1|40925.1|40775.1|40913.1|40763.1|29
1623682080000|2021-06-14 14:48:00|40925.9|40775.9|40954|40804|40955.3|40805.3|40925.9|40775.9|33
1623682090000|2021-06-14 14:48:10|40952.2|40802.2|40944.1|40794.1|40952.2|40802.2|40933.5|40783.5|33
1623682100000|2021-06-14 14:48:20|40944.2|40794.2|40933|40783|40945.5|40795.5|40933|40783|31
1623682110000|2021-06-14 14:48:30|40933.1|40783.1|40927|40777|40933.1|40783.1|40926.1|40776.1|29
1623682120000|2021-06-14 14:48:40|40925.3|40775.3|40923.4|40773.4|40925.3|40775.3|40918.1|40768.1|30
1623682130000|2021-06-14 14:48:50|40924.2|40774.2|40923.9|40773.9|40926.5|40776.5|40922.8|40772.8|30
1623682140000|2021-06-14 14:49:00|40924.5|40774.5|40914.3|40764.3|40924.5|40774.5|40914.1|40764.1|33
1623682150000|2021-06-14 14:49:10|40913.6|40763.6|40878.8|40728.8|40914|40764|40877.5|40727.5|37
1623682160000|2021-06-14 14:49:20|40878|40728|40864.2|40714.2|40880.8|40730.8|40863.7|40713.7|38
1623682170000|2021-06-14 14:49:30|40866.6|40716.6|40853.1|40703.1|40867.1|40717.1|40850.3|40700.3|38
1623682180000|2021-06-14 14:49:40|40853.2|40703.2|40871.8|40721.8|40876.6|40726.6|40852.4|40702.4|33
1623682190000|2021-06-14 14:49:50|40872.6|40722.6|40873.2|40723.2|40874|40724|40869.1|40719.1|17
1623682200000|2021-06-14 14:50:00|40872.3|40722.3|40855.1|40705.1|40872.3|40722.3|40855.1|40705.1|24
1623682210000|2021-06-14 14:50:10|40856|40706|40850.5|40700.5|40858|40708|40848.8|40698.8|35
1623682220000|2021-06-14 14:50:20|40846.1|40696.1|40840|40690|40848.5|40698.5|40836.5|40686.5|34
1623682230000|2021-06-14 14:50:30|40838.1|40688.1|40844.9|40694.9|40846.4|40696.4|40837.3|40687.3|35
1623682240000|2021-06-14 14:50:40|40844|40694|40839.4|40689.4|40845.3|40695.3|40836.8|40686.8|35
1623682250000|2021-06-14 14:50:50|40840.1|40690.1|40838.4|40688.4|40841.4|40691.4|40837.3|40687.3|36
1623682260000|2021-06-14 14:51:00|40838.2|40688.2|40842.8|40692.8|40842.8|40692.8|40838.1|40688.1|34
1623682270000|2021-06-14 14:51:10|40841.9|40691.9|40845.9|40695.9|40845.9|40695.9|40838.3|40688.3|31
1623682280000|2021-06-14 14:51:20|40841.3|40691.3|40849.5|40699.5|40849.5|40699.5|40840.3|40690.3|23
1623682290000|2021-06-14 14:51:30|40853.1|40703.1|40835.4|40685.4|40853.3|40703.3|40834.8|40684.8|27
1623682300000|2021-06-14 14:51:40|40834.5|40684.5|40830.5|40680.5|40834.8|40684.8|40824.4|40674.4|32
1623682310000|2021-06-14 14:51:50|40834.6|40684.6|40820.8|40670.8|40834.6|40684.6|40820.6|40670.6|37
1623682320000|2021-06-14 14:52:00|40820.1|40670.1|40828.4|40678.4|40828.7|40678.7|40819.9|40669.9|37
1623682330000|2021-06-14 14:52:10|40825.7|40675.7|40825.8|40675.8|40830.6|40680.6|40824.1|40674.1|29
1623682340000|2021-06-14 14:52:20|40825.7|40675.7|40825.8|40675.8|40829.9|40679.9|40824.7|40674.7|30
1623682350000|2021-06-14 14:52:30|40825.4|40675.4|40821.1|40671.1|40825.4|40675.4|40819.7|40669.7|29
1623682360000|2021-06-14 14:52:40|40819.1|40669.1|40827.7|40677.7|40828.6|40678.6|40809.4|40659.4|35
1623682370000|2021-06-14 14:52:50|40824.8|40674.8|40843.7|40693.7|40845.4|40695.4|40824.7|40674.7|38
1623682380000|2021-06-14 14:53:00|40843.4|40693.4|40837.6|40687.6|40844.6|40694.6|40830.7|40680.7|30
1623682390000|2021-06-14 14:53:10|40834.3|40684.3|40847.6|40697.6|40847.6|40697.6|40821.5|40671.5|33
1623682400000|2021-06-14 14:53:20|40848.1|40698.1|40835.3|40685.3|40848.1|40698.1|40831.6|40681.6|29
1623682410000|2021-06-14 14:53:30|40835.2|40685.2|40832.1|40682.1|40844.9|40694.9|40832.1|40682.1|32
1623682420000|2021-06-14 14:53:40|40834.3|40684.3|40843.9|40693.9|40845.7|40695.7|40833|40683|28
1623682430000|2021-06-14 14:53:50|40846.1|40696.1|40826.1|40676.1|40848.6|40698.6|40824.5|40674.5|32
1623682440000|2021-06-14 14:54:00|40826.8|40676.8|40827.6|40677.6|40828.7|40678.7|40817.6|40667.6|28
1623682450000|2021-06-14 14:54:10|40828.8|40678.8|40823.4|40673.4|40832.1|40682.1|40813.9|40663.9|31
1623682460000|2021-06-14 14:54:20|40826.8|40676.8|40826.6|40676.6|40839.9|40689.9|40825.2|40675.2|34
1623682470000|2021-06-14 14:54:30|40832|40682|40858.9|40708.9|40867|40717|40823.1|40673.1|39
1623682480000|2021-06-14 14:54:40|40858.8|40708.8|40850.4|40700.4|40861.3|40711.3|40848.4|40698.4|37
1623682490000|2021-06-14 14:54:50|40852.2|40702.2|40862.8|40712.8|40862.8|40712.8|40849.1|40699.1|31
1623682500000|2021-06-14 14:55:00|40860.6|40710.6|40843.9|40693.9|40861.7|40711.7|40842.5|40692.5|32
1623682510000|2021-06-14 14:55:10|40840.8|40690.8|40842.4|40692.4|40842.4|40692.4|40837.5|40687.5|30
1623682520000|2021-06-14 14:55:20|40842.1|40692.1|40841.1|40691.1|40842.9|40692.9|40841.1|40691.1|11
1623682530000|2021-06-14 14:55:30|40841.4|40691.4|40846.5|40696.5|40853.5|40703.5|40841.3|40691.3|25
1623682540000|2021-06-14 14:55:40|40847.3|40697.3|40849.5|40699.5|40865.9|40715.9|40843.6|40693.6|26
1623682550000|2021-06-14 14:55:50|40849|40699|40857.6|40707.6|40857.6|40707.6|40846.1|40696.1|25
1623682560000|2021-06-14 14:56:00|40861.7|40711.7|40855.6|40705.6|40864.5|40714.5|40853.8|40703.8|28
1623682570000|2021-06-14 14:56:10|40854.4|40704.4|40860.9|40710.9|40864.1|40714.1|40853.8|40703.8|31
1623682580000|2021-06-14 14:56:20|40859.9|40709.9|40807.4|40657.4|40862.4|40712.4|40807.4|40657.4|34
1623682590000|2021-06-14 14:56:30|40807.3|40657.3|40810.9|40660.9|40812.3|40662.3|40805.7|40655.7|29
1623682600000|2021-06-14 14:56:40|40812.4|40662.4|40806.8|40656.8|40816|40666|40803.7|40653.7|36
1623682610000|2021-06-14 14:56:50|40807.1|40657.1|40773|40623|40807.1|40657.1|40772.5|40622.5|37
1623682620000|2021-06-14 14:57:00|40775.1|40625.1|40736.8|40586.8|40781.1|40631.1|40736.8|40586.8|37
1623682630000|2021-06-14 14:57:10|40737.8|40587.8|40693.3|40543.3|40737.8|40587.8|40679.3|40529.3|34
1623682640000|2021-06-14 14:57:20|40695.1|40545.1|40671.8|40521.8|40696|40546|40671.6|40521.6|32
1623682650000|2021-06-14 14:57:30|40671.6|40521.6|40643.2|40493.2|40671.6|40521.6|40637.4|40487.4|36
1623682660000|2021-06-14 14:57:40|40644.1|40494.1|40669.7|40519.7|40669.7|40519.7|40641.4|40491.4|38
1623682670000|2021-06-14 14:57:50|40670.8|40520.8|40674.7|40524.7|40677.9|40527.9|40667.5|40517.5|35
1623682680000|2021-06-14 14:58:00|40677.3|40527.3|40677.9|40527.9|40685.9|40535.9|40676|40526|33
1623682690000|2021-06-14 14:58:10|40673.2|40523.2|40650.6|40500.6|40676.9|40526.9|40647.4|40497.4|37
1623682700000|2021-06-14 14:58:20|40649.6|40499.6|40654.8|40504.8|40657.6|40507.6|40648.9|40498.9|36
1623682710000|2021-06-14 14:58:30|40654.9|40504.9|40653|40503|40664.7|40514.7|40646.8|40496.8|39
1623682720000|2021-06-14 14:58:40|40651.9|40501.9|40636.4|40486.4|40651.9|40501.9|40630.5|40480.5|38
1623682730000|2021-06-14 14:58:50|40636.7|40486.7|40614.5|40464.5|40636.7|40486.7|40613|40463|35
1623682740000|2021-06-14 14:59:00|40612.3|40462.3|40629.2|40479.2|40630.5|40480.5|40592.8|40442.8|35
1623682750000|2021-06-14 14:59:10|40627.5|40477.5|40627.6|40477.6|40639.1|40489.1|40625.9|40475.9|32
1623682760000|2021-06-14 14:59:20|40628.1|40478.1|40642.1|40492.1|40642.1|40492.1|40626.2|40476.2|22
1623682770000|2021-06-14 14:59:30|40644.5|40494.5|40631.6|40481.6|40652.3|40502.3|40627.7|40477.7|35
1623682780000|2021-06-14 14:59:40|40633.5|40483.5|40614.6|40464.6|40638.7|40488.7|40614.6|40464.6|38
1623682790000|2021-06-14 14:59:50|40616|40466|40626.6|40476.6|40626.6|40476.6|40614.2|40464.2|33
1623682800000|2021-06-14 15:00:00|40627.1|40477.1|40646.8|40496.8|40646.8|40496.8|40624.9|40474.9|33
1623682810000|2021-06-14 15:00:10|40648.7|40498.7|40664.6|40514.6|40669.2|40519.2|40648.7|40498.7|32
1623682820000|2021-06-14 15:00:20|40665|40515|40670.2|40520.2|40670.5|40520.5|40665|40515|28
1623682830000|2021-06-14 15:00:30|40669.3|40519.3|40668.6|40518.6|40672.2|40522.2|40667.8|40517.8|21
1623682840000|2021-06-14 15:00:40|40668.8|40518.8|40651.3|40501.3|40668.8|40518.8|40645.6|40495.6|30
1623682850000|2021-06-14 15:00:50|40652.3|40502.3|40654.6|40504.6|40658|40508|40647.6|40497.6|36
1623682860000|2021-06-14 15:01:00|40654.4|40504.4|40667|40517|40669.1|40519.1|40653|40503|27
1623682870000|2021-06-14 15:01:10|40666.7|40516.7|40689.2|40539.2|40689.2|40539.2|40666.7|40516.7|31
1623682880000|2021-06-14 15:01:20|40689.5|40539.5|40690.8|40540.8|40694.9|40544.9|40689.1|40539.1|30
1623682890000|2021-06-14 15:01:30|40689|40539|40697.5|40547.5|40698.4|40548.4|40687.6|40537.6|32
1623682900000|2021-06-14 15:01:40|40698.6|40548.6|40673.3|40523.3|40699.7|40549.7|40673.3|40523.3|33
1623682910000|2021-06-14 15:01:50|40675.1|40525.1|40689.9|40539.9|40698.5|40548.5|40671.2|40521.2|31
1623682920000|2021-06-14 15:02:00|40691.5|40541.5|40696.3|40546.3|40700.4|40550.4|40691.5|40541.5|17
1623682930000|2021-06-14 15:02:10|40697.3|40547.3|40699.6|40549.6|40706.5|40556.5|40695.2|40545.2|19
1623682940000|2021-06-14 15:02:20|40708|40558|40701.1|40551.1|40708|40558|40695.6|40545.6|15
1623682950000|2021-06-14 15:02:30|40697.6|40547.6|40697.6|40547.6|40700.5|40550.5|40695.7|40545.7|25
1623682960000|2021-06-14 15:02:40|40699.7|40549.7|40698.6|40548.6|40704.6|40554.6|40698.6|40548.6|26
1623682970000|2021-06-14 15:02:50|40698.4|40548.4|40694.2|40544.2|40700.7|40550.7|40694.1|40544.1|23
1623682980000|2021-06-14 15:03:00|40696.8|40546.8|40692.1|40542.1|40696.8|40546.8|40691|40541|27
1623682990000|2021-06-14 15:03:10|40693.6|40543.6|40649.9|40499.9|40693.7|40543.7|40649.9|40499.9|30
1623683000000|2021-06-14 15:03:20|40649.7|40499.7|40623.5|40473.5|40652.1|40502.1|40623.5|40473.5|33
1623683010000|2021-06-14 15:03:30|40621.1|40471.1|40594.8|40444.8|40623.1|40473.1|40594.8|40444.8|32
1623683020000|2021-06-14 15:03:40|40590.8|40440.8|40589.4|40439.4|40597.8|40447.8|40588.3|40438.3|37
1623683030000|2021-06-14 15:03:50|40590.3|40440.3|40591.3|40441.3|40608.6|40458.6|40590.3|40440.3|35
1623683040000|2021-06-14 15:04:00|40592.3|40442.3|40602.9|40452.9|40608.9|40458.9|40591|40441|36
1623683050000|2021-06-14 15:04:10|40599.9|40449.9|40570.6|40420.6|40599.9|40449.9|40570.3|40420.3|28
1623683060000|2021-06-14 15:04:20|40569.2|40419.2|40566.9|40416.9|40573.1|40423.1|40548.9|40398.9|38
1623683070000|2021-06-14 15:04:30|40565.2|40415.2|40580.5|40430.5|40581.4|40431.4|40565.2|40415.2|37
1623683080000|2021-06-14 15:04:40|40580.7|40430.7|40579.7|40429.7|40580.8|40430.8|40578.4|40428.4|26
1623683090000|2021-06-14 15:04:50|40580.2|40430.2|40572.3|40422.3|40580.2|40430.2|40571|40421|29
1623683100000|2021-06-14 15:05:00|40574.7|40424.7|40608.3|40458.3|40609.5|40459.5|40574.6|40424.6|32
1623683110000|2021-06-14 15:05:10|40609.5|40459.5|40603.8|40453.8|40615.3|40465.3|40602.2|40452.2|27
1623683120000|2021-06-14 15:05:20|40604.4|40454.4|40592.7|40442.7|40606.1|40456.1|40590.1|40440.1|24
1623683130000|2021-06-14 15:05:30|40593.6|40443.6|40577.7|40427.7|40593.6|40443.6|40577.7|40427.7|29
1623683140000|2021-06-14 15:05:40|40577.5|40427.5|40561.7|40411.7|40577.5|40427.5|40561.7|40411.7|30
1623683150000|2021-06-14 15:05:50|40558.5|40408.5|40570.4|40420.4|40570.9|40420.9|40556.6|40406.6|35
1623683160000|2021-06-14 15:06:00|40569.9|40419.9|40588.1|40438.1|40588.1|40438.1|40569.6|40419.6|34
1623683170000|2021-06-14 15:06:10|40586.2|40436.2|40574.8|40424.8|40597.1|40447.1|40572.3|40422.3|35
1623683180000|2021-06-14 15:06:20|40573.8|40423.8|40570.9|40420.9|40575.9|40425.9|40570.5|40420.5|31
1623683190000|2021-06-14 15:06:30|40570.7|40420.7|40566.1|40416.1|40573.6|40423.6|40564.8|40414.8|33
1623683200000|2021-06-14 15:06:40|40585|40435|40582|40432|40585.7|40435.7|40571.7|40421.7|31
1623683210000|2021-06-14 15:06:50|40581.3|40431.3|40574.5|40424.5|40585.6|40435.6|40571.7|40421.7|28
1623683220000|2021-06-14 15:07:00|40574.2|40424.2|40585.6|40435.6|40588.1|40438.1|40566|40416|35
1623683230000|2021-06-14 15:07:10|40587.5|40437.5|40587.4|40437.4|40599.3|40449.3|40585.6|40435.6|30
1623683240000|2021-06-14 15:07:20|40584.8|40434.8|40593.5|40443.5|40596.2|40446.2|40583.9|40433.9|27
1623683250000|2021-06-14 15:07:30|40592.6|40442.6|40596.2|40446.2|40603.6|40453.6|40585.5|40435.5|21
1623683260000|2021-06-14 15:07:40|40595.8|40445.8|40612.7|40462.7|40613.6|40463.6|40595.3|40445.3|23
1623683270000|2021-06-14 15:07:50|40613.1|40463.1|40593.1|40443.1|40613.6|40463.6|40582.5|40432.5|21
1623683280000|2021-06-14 15:08:00|40595.8|40445.8|40582.5|40432.5|40595.8|40445.8|40582.1|40432.1|19
1623683290000|2021-06-14 15:08:10|40583.5|40433.5|40582.8|40432.8|40589.7|40439.7|40578.9|40428.9|31
1623683300000|2021-06-14 15:08:20|40582|40432|40588.4|40438.4|40592.9|40442.9|40582|40432|28
1623683310000|2021-06-14 15:08:30|40585.4|40435.4|40582.6|40432.6|40585.6|40435.6|40578.6|40428.6|23
1623683320000|2021-06-14 15:08:40|40582.5|40432.5|40594.2|40444.2|40595.4|40445.4|40582.5|40432.5|28
1623683330000|2021-06-14 15:08:50|40594.8|40444.8|40598.4|40448.4|40598.4|40448.4|40590.1|40440.1|17
1623683340000|2021-06-14 15:09:00|40598.3|40448.3|40600.4|40450.4|40600.6|40450.6|40598.3|40448.3|14
1623683350000|2021-06-14 15:09:10|40599.3|40449.3|40592.7|40442.7|40600.4|40450.4|40591.7|40441.7|33
1623683360000|2021-06-14 15:09:20|40594|40444|40579.8|40429.8|40594|40444|40579.8|40429.8|24
1623683370000|2021-06-14 15:09:30|40580.2|40430.2|40573.7|40423.7|40583.9|40433.9|40566|40416|26
1623683380000|2021-06-14 15:09:40|40572|40422|40567.5|40417.5|40577.5|40427.5|40567.1|40417.1|22
1623683390000|2021-06-14 15:09:50|40564|40414|40574|40424|40574.5|40424.5|40562.1|40412.1|33
1623683400000|2021-06-14 15:10:00|40572|40422|40568.3|40418.3|40572|40422|40565|40415|23
1623683410000|2021-06-14 15:10:10|40568.4|40418.4|40572.4|40422.4|40575.1|40425.1|40568.4|40418.4|25
1623683420000|2021-06-14 15:10:20|40571.8|40421.8|40580.1|40430.1|40586.1|40436.1|40571.8|40421.8|18
1623683430000|2021-06-14 15:10:30|40580.6|40430.6|40575.8|40425.8|40582.1|40432.1|40575.5|40425.5|24
1623683440000|2021-06-14 15:10:40|40574.8|40424.8|40566.1|40416.1|40574.8|40424.8|40564.1|40414.1|29
1623683450000|2021-06-14 15:10:50|40565.4|40415.4|40566.9|40416.9|40568.3|40418.3|40565|40415|16
1623683460000|2021-06-14 15:11:00|40569.1|40419.1|40577.3|40427.3|40579.9|40429.9|40565.5|40415.5|21
1623683470000|2021-06-14 15:11:10|40580.6|40430.6|40575.2|40425.2|40581.4|40431.4|40568.1|40418.1|11
1623683480000|2021-06-14 15:11:20|40565.1|40415.1|40553.6|40403.6|40565.1|40415.1|40533.5|40383.5|27
1623683490000|2021-06-14 15:11:30|40554.5|40404.5|40544.3|40394.3|40557.6|40407.6|40540.1|40390.1|33
1623683500000|2021-06-14 15:11:40|40544.5|40394.5|40529.4|40379.4|40544.8|40394.8|40526|40376|35
1623683510000|2021-06-14 15:11:50|40527.5|40377.5|40535.4|40385.4|40536.6|40386.6|40519.6|40369.6|25
1623683520000|2021-06-14 15:12:00|40534.5|40384.5|40543.3|40393.3|40551.6|40401.6|40526|40376|34
1623683530000|2021-06-14 15:12:10|40540.9|40390.9|40549.8|40399.8|40552.3|40402.3|40537.2|40387.2|36
1623683540000|2021-06-14 15:12:20|40549.7|40399.7|40554.2|40404.2|40556.8|40406.8|40549.6|40399.6|33
1623683550000|2021-06-14 15:12:30|40555.2|40405.2|40561.2|40411.2|40565.5|40415.5|40555.2|40405.2|26
1623683560000|2021-06-14 15:12:40|40563.6|40413.6|40563|40413|40573.5|40423.5|40561.4|40411.4|21
1623683570000|2021-06-14 15:12:50|40564.2|40414.2|40563.8|40413.8|40568.4|40418.4|40562.9|40412.9|18
1623683580000|2021-06-14 15:13:00|40563.6|40413.6|40563.8|40413.8|40568.6|40418.6|40563.2|40413.2|26
1623683590000|2021-06-14 15:13:10|40565.1|40415.1|40574.8|40424.8|40575|40425|40563.2|40413.2|17
1623683600000|2021-06-14 15:13:20|40575.3|40425.3|40570.4|40420.4|40579.1|40429.1|40566.9|40416.9|31
1623683610000|2021-06-14 15:13:30|40569.5|40419.5|40589.7|40439.7|40590|40440|40569.5|40419.5|35
1623683620000|2021-06-14 15:13:40|40589.9|40439.9|40589.8|40439.8|40590.5|40440.5|40585.3|40435.3|34
1623683630000|2021-06-14 15:13:50|40588.9|40438.9|40611|40461|40611|40461|40588.4|40438.4|27
1623683640000|2021-06-14 15:14:00|40605.9|40455.9|40600.3|40450.3|40606.8|40456.8|40599.6|40449.6|27
1623683650000|2021-06-14 15:14:10|40598.8|40448.8|40589.7|40439.7|40600.7|40450.7|40589.2|40439.2|29
1623683660000|2021-06-14 15:14:20|40589.6|40439.6|40589.2|40439.2|40591.3|40441.3|40588|40438|34
1623683670000|2021-06-14 15:14:30|40589.1|40439.1|40603.6|40453.6|40603.6|40453.6|40588.5|40438.5|28
1623683680000|2021-06-14 15:14:40|40603.7|40453.7|40604.4|40454.4|40619.8|40469.8|40599.8|40449.8|29
1623683690000|2021-06-14 15:14:50|40603.1|40453.1|40619.7|40469.7|40620.2|40470.2|40602.4|40452.4|33
1623683700000|2021-06-14 15:15:00|40619.6|40469.6|40616.9|40466.9|40619.7|40469.7|40607.7|40457.7|32
1623683710000|2021-06-14 15:15:10|40616.4|40466.4|40630.2|40480.2|40632.1|40482.1|40610.2|40460.2|34
1623683720000|2021-06-14 15:15:20|40629.4|40479.4|40649.5|40499.5|40649.7|40499.7|40610.3|40460.3|31
1623683730000|2021-06-14 15:15:30|40649.1|40499.1|40658.9|40508.9|40659.3|40509.3|40624.5|40474.5|37
1623683740000|2021-06-14 15:15:40|40659.1|40509.1|40649.8|40499.8|40666.8|40516.8|40649.5|40499.5|33
1623683750000|2021-06-14 15:15:50|40655.2|40505.2|40652.1|40502.1|40668.3|40518.3|40650.7|40500.7|31
1623683760000|2021-06-14 15:16:00|40650.4|40500.4|40660.2|40510.2|40661.4|40511.4|40650.4|40500.4|30
1623683770000|2021-06-14 15:16:10|40659.4|40509.4|40663.3|40513.3|40664.2|40514.2|40658.4|40508.4|33
1623683780000|2021-06-14 15:16:20|40664.2|40514.2|40662.2|40512.2|40666|40516|40661.6|40511.6|26
1623683790000|2021-06-14 15:16:30|40663.1|40513.1|40653.9|40503.9|40666.1|40516.1|40653.9|40503.9|30
1623683800000|2021-06-14 15:16:40|40652.1|40502.1|40649.4|40499.4|40652.1|40502.1|40642.4|40492.4|33
1623683810000|2021-06-14 15:16:50|40649.8|40499.8|40690.7|40540.7|40691.2|40541.2|40648.8|40498.8|31
1623683820000|2021-06-14 15:17:00|40688.9|40538.9|40684.2|40534.2|40690.5|40540.5|40681.6|40531.6|26
1623683830000|2021-06-14 15:17:10|40688|40538|40721.3|40571.3|40722.7|40572.7|40688|40538|33
1623683840000|2021-06-14 15:17:20|40728.9|40578.9|40725.8|40575.8|40729|40579|40718.4|40568.4|36
1623683850000|2021-06-14 15:17:30|40723.9|40573.9|40704.6|40554.6|40724.9|40574.9|40704|40554|35
1623683860000|2021-06-14 15:17:40|40703.4|40553.4|40705.6|40555.6|40708|40558|40702.3|40552.3|29
1623683870000|2021-06-14 15:17:50|40705.9|40555.9|40711.1|40561.1|40721.4|40571.4|40705|40555|33
1623683880000|2021-06-14 15:18:00|40712.3|40562.3|40702.2|40552.2|40720.6|40570.6|40702.2|40552.2|37
1623683890000|2021-06-14 15:18:10|40705.9|40555.9|40712.7|40562.7|40720.2|40570.2|40701.6|40551.6|25
1623683900000|2021-06-14 15:18:20|40713.1|40563.1|40721.8|40571.8|40721.8|40571.8|40712.2|40562.2|25
1623683910000|2021-06-14 15:18:30|40723.1|40573.1|40717.4|40567.4|40723.1|40573.1|40709.5|40559.5|22
1623683920000|2021-06-14 15:18:40|40716.7|40566.7|40721.1|40571.1|40721.1|40571.1|40714|40564|32
1623683930000|2021-06-14 15:18:50|40721.3|40571.3|40723.1|40573.1|40732.5|40582.5|40720.1|40570.1|28
1623683940000|2021-06-14 15:19:00|40722.9|40572.9|40718.7|40568.7|40724|40574|40710.6|40560.6|34
1623683950000|2021-06-14 15:19:10|40720.1|40570.1|40732.9|40582.9|40736.1|40586.1|40717.3|40567.3|27
1623683960000|2021-06-14 15:19:20|40733.2|40583.2|40728.9|40578.9|40734.3|40584.3|40726.3|40576.3|22
1623683970000|2021-06-14 15:19:30|40730.2|40580.2|40727.8|40577.8|40732.3|40582.3|40726.9|40576.9|24
1623683980000|2021-06-14 15:19:40|40728.2|40578.2|40723.7|40573.7|40731.7|40581.7|40720.6|40570.6|23
1623683990000|2021-06-14 15:19:50|40729|40579|40723|40573|40729|40579|40723|40573|22
1623684000000|2021-06-14 15:20:00|40723.5|40573.5|40711.3|40561.3|40725.8|40575.8|40711.3|40561.3|27
1623684010000|2021-06-14 15:20:10|40713.3|40563.3|40706.6|40556.6|40718.5|40568.5|40706.6|40556.6|29
1623684020000|2021-06-14 15:20:20|40729.4|40579.4|40735.7|40585.7|40738.3|40588.3|40725.5|40575.5|30
1623684030000|2021-06-14 15:20:30|40734.2|40584.2|40732.3|40582.3|40735.2|40585.2|40728.1|40578.1|33
1623684040000|2021-06-14 15:20:40|40730.8|40580.8|40731.4|40581.4|40733.4|40583.4|40729.5|40579.5|20
1623684050000|2021-06-14 15:20:50|40729.6|40579.6|40726.4|40576.4|40729.6|40579.6|40726.1|40576.1|22
1623684060000|2021-06-14 15:21:00|40726.3|40576.3|40726.4|40576.4|40728.6|40578.6|40724.9|40574.9|19
1623684070000|2021-06-14 15:21:10|40726.9|40576.9|40733.5|40583.5|40734.7|40584.7|40726.9|40576.9|15
1623684080000|2021-06-14 15:21:20|40733.8|40583.8|40738.2|40588.2|40743.4|40593.4|40733.8|40583.8|32
1623684090000|2021-06-14 15:21:30|40732.9|40582.9|40741.3|40591.3|40745.2|40595.2|40732.9|40582.9|25
1623684100000|2021-06-14 15:21:40|40741.8|40591.8|40736.7|40586.7|40742.1|40592.1|40733.1|40583.1|20
1623684110000|2021-06-14 15:21:50|40735.5|40585.5|40746.2|40596.2|40748|40598|40734.6|40584.6|22
1623684120000|2021-06-14 15:22:00|40748.8|40598.8|40779|40629|40787.5|40637.5|40745.6|40595.6|39
1623684130000|2021-06-14 15:22:10|40778.5|40628.5|40765.4|40615.4|40778.5|40628.5|40759.4|40609.4|31
1623684140000|2021-06-14 15:22:20|40765.5|40615.5|40769.7|40619.7|40771.3|40621.3|40762.9|40612.9|25
1623684150000|2021-06-14 15:22:30|40770.6|40620.6|40772.6|40622.6|40773|40623|40769.7|40619.7|19
1623684160000|2021-06-14 15:22:40|40775.5|40625.5|40773|40623|40775.8|40625.8|40770.9|40620.9|29
1623684170000|2021-06-14 15:22:50|40771.9|40621.9|40771.8|40621.8|40782.3|40632.3|40764.4|40614.4|36
1623684180000|2021-06-14 15:23:00|40772|40622|40773.5|40623.5|40779.2|40629.2|40770.1|40620.1|28
1623684190000|2021-06-14 15:23:10|40774|40624|40775.9|40625.9|40779.5|40629.5|40774|40624|23
1623684200000|2021-06-14 15:23:20|40774.9|40624.9|40775.3|40625.3|40776.6|40626.6|40773.1|40623.1|30
1623684210000|2021-06-14 15:23:30|40775.1|40625.1|40777.2|40627.2|40777.5|40627.5|40775.1|40625.1|20
1623684220000|2021-06-14 15:23:40|40777|40627|40776.3|40626.3|40781.1|40631.1|40774.8|40624.8|16
1623684230000|2021-06-14 15:23:50|40776.6|40626.6|40760.2|40610.2|40784.8|40634.8|40759.4|40609.4|25
1623684240000|2021-06-14 15:24:00|40760.1|40610.1|40736|40586|40760.1|40610.1|40726.1|40576.1|34
1623684250000|2021-06-14 15:24:10|40733.8|40583.8|40778.6|40628.6|40778.6|40628.6|40718.4|40568.4|35
1623684260000|2021-06-14 15:24:20|40777.8|40627.8|40772.8|40622.8|40779.5|40629.5|40770.7|40620.7|29
1623684270000|2021-06-14 15:24:30|40771.2|40621.2|40766.7|40616.7|40774|40624|40764.2|40614.2|29
1623684280000|2021-06-14 15:24:40|40766.1|40616.1|40770.2|40620.2|40770.9|40620.9|40766.1|40616.1|23
1623684290000|2021-06-14 15:24:50|40770.8|40620.8|40770.6|40620.6|40772|40622|40767.5|40617.5|26
1623684300000|2021-06-14 15:25:00|40772.1|40622.1|40770.7|40620.7|40773.7|40623.7|40769.8|40619.8|28
1623684310000|2021-06-14 15:25:10|40772.2|40622.2|40772.4|40622.4|40776.3|40626.3|40770.3|40620.3|21
1623684320000|2021-06-14 15:25:20|40773.7|40623.7|40780.5|40630.5|40780.5|40630.5|40770.1|40620.1|33
1623684330000|2021-06-14 15:25:30|40780.4|40630.4|40775.9|40625.9|40780.4|40630.4|40773.5|40623.5|19
1623684340000|2021-06-14 15:25:40|40775|40625|40779.1|40629.1|40782.3|40632.3|40774.7|40624.7|25
1623684350000|2021-06-14 15:25:50|40779|40629|40776.9|40626.9|40781.4|40631.4|40772.2|40622.2|20
1623684360000|2021-06-14 15:26:00|40781.3|40631.3|40775.8|40625.8|40781.4|40631.4|40774|40624|22
1623684370000|2021-06-14 15:26:10|40774.5|40624.5|40762.1|40612.1|40775.8|40625.8|40752|40602|19
1623684380000|2021-06-14 15:26:20|40761.2|40611.2|40779.1|40629.1|40780.8|40630.8|40758|40608|30
1623684390000|2021-06-14 15:26:30|40778.2|40628.2|40777|40627|40778.8|40628.8|40776.6|40626.6|21
1623684400000|2021-06-14 15:26:40|40778.3|40628.3|40771.4|40621.4|40778.8|40628.8|40771.4|40621.4|16
1623684410000|2021-06-14 15:26:50|40772.1|40622.1|40761.1|40611.1|40773.2|40623.2|40759.9|40609.9|35
1623684420000|2021-06-14 15:27:00|40760.9|40610.9|40769.4|40619.4|40772|40622|40758.6|40608.6|27
1623684430000|2021-06-14 15:27:10|40770|40620|40767.4|40617.4|40771.7|40621.7|40765.6|40615.6|20
1623684440000|2021-06-14 15:27:20|40767.5|40617.5|40768.6|40618.6|40769.9|40619.9|40766.6|40616.6|20
1623684450000|2021-06-14 15:27:30|40768.9|40618.9|40769.3|40619.3|40769.6|40619.6|40766.8|40616.8|18
1623684460000|2021-06-14 15:27:40|40769.7|40619.7|40738.7|40588.7|40769.7|40619.7|40734.4|40584.4|32
1623684470000|2021-06-14 15:27:50|40739|40589|40743|40593|40743.9|40593.9|40738|40588|32
1623684480000|2021-06-14 15:28:00|40743.1|40593.1|40717|40567|40743.1|40593.1|40714.3|40564.3|36
1623684490000|2021-06-14 15:28:10|40716.4|40566.4|40711.1|40561.1|40716.4|40566.4|40707|40557|26
1623684500000|2021-06-14 15:28:20|40711.6|40561.6|40681.9|40531.9|40712.8|40562.8|40673.5|40523.5|36
1623684510000|2021-06-14 15:28:30|40682.3|40532.3|40664.3|40514.3|40687|40537|40663.4|40513.4|38
1623684520000|2021-06-14 15:28:40|40666|40516|40679.4|40529.4|40679.9|40529.9|40653.5|40503.5|32
1623684530000|2021-06-14 15:28:50|40675.8|40525.8|40677.1|40527.1|40690|40540|40675.8|40525.8|24
1623684540000|2021-06-14 15:29:00|40676.9|40526.9|40657.7|40507.7|40680.4|40530.4|40657.7|40507.7|32
1623684550000|2021-06-14 15:29:10|40660.3|40510.3|40658.4|40508.4|40663|40513|40652.2|40502.2|28
1623684560000|2021-06-14 15:29:20|40659.1|40509.1|40659.2|40509.2|40664|40514|40659.1|40509.1|14
1623684570000|2021-06-14 15:29:30|40660.8|40510.8|40661.7|40511.7|40667.3|40517.3|40660.8|40510.8|28
1623684580000|2021-06-14 15:29:40|40660.7|40510.7|40669.6|40519.6|40670.4|40520.4|40660.7|40510.7|19
1623684590000|2021-06-14 15:29:50|40672.1|40522.1|40658.8|40508.8|40673.6|40523.6|40657.5|40507.5|26
1623684600000|2021-06-14 15:30:00|40658.7|40508.7|40644.5|40494.5|40659.9|40509.9|40644.5|40494.5|25
1623684610000|2021-06-14 15:30:10|40645.4|40495.4|40651.9|40501.9|40651.9|40501.9|40638.4|40488.4|29
1623684620000|2021-06-14 15:30:20|40649.6|40499.6|40641.7|40491.7|40650.5|40500.5|40640.5|40490.5|24
1623684630000|2021-06-14 15:30:30|40643.4|40493.4|40658.2|40508.2|40661.3|40511.3|40640.5|40490.5|30
1623684640000|2021-06-14 15:30:40|40657|40507|40656.7|40506.7|40658.1|40508.1|40646.5|40496.5|27
1623684650000|2021-06-14 15:30:50|40653.6|40503.6|40677.4|40527.4|40679.6|40529.6|40648.1|40498.1|33
1623684660000|2021-06-14 15:31:00|40681.2|40531.2|40656.8|40506.8|40682.8|40532.8|40654|40504|34
1623684670000|2021-06-14 15:31:10|40655.4|40505.4|40657.4|40507.4|40668.5|40518.5|40654|40504|20
1623684680000|2021-06-14 15:31:20|40656.2|40506.2|40661.1|40511.1|40667.2|40517.2|40655.8|40505.8|17
1623684690000|2021-06-14 15:31:30|40656.6|40506.6|40664.1|40514.1|40682.3|40532.3|40656.6|40506.6|28
1623684700000|2021-06-14 15:31:40|40665.1|40515.1|40679.2|40529.2|40682.7|40532.7|40660.2|40510.2|22
1623684710000|2021-06-14 15:31:50|40678.3|40528.3|40679.6|40529.6|40683.2|40533.2|40677.5|40527.5|26
1623684720000|2021-06-14 15:32:00|40680.2|40530.2|40671.2|40521.2|40681.3|40531.3|40670.6|40520.6|28
1623684730000|2021-06-14 15:32:10|40672.2|40522.2|40674.2|40524.2|40678.6|40528.6|40672|40522|8
1623684740000|2021-06-14 15:32:20|40673.6|40523.6|40674.6|40524.6|40684.4|40534.4|40671.8|40521.8|25
1623684750000|2021-06-14 15:32:30|40674|40524|40673|40523|40674.6|40524.6|40671.6|40521.6|20
1623684760000|2021-06-14 15:32:40|40674|40524|40673.5|40523.5|40674|40524|40671.9|40521.9|17
1623684770000|2021-06-14 15:32:50|40672.8|40522.8|40665.2|40515.2|40672.8|40522.8|40664.6|40514.6|29
1623684780000|2021-06-14 15:33:00|40664.7|40514.7|40685.6|40535.6|40686.8|40536.8|40662.8|40512.8|25
1623684790000|2021-06-14 15:33:10|40685.8|40535.8|40678|40528|40685.8|40535.8|40678|40528|24
1623684800000|2021-06-14 15:33:20|40680.1|40530.1|40684|40534|40684.7|40534.7|40674.3|40524.3|15
1623684810000|2021-06-14 15:33:30|40681.9|40531.9|40681.3|40531.3|40686.2|40536.2|40677.8|40527.8|13
1623684820000|2021-06-14 15:33:40|40681.1|40531.1|40686.2|40536.2|40687.2|40537.2|40680.6|40530.6|24
1623684830000|2021-06-14 15:33:50|40686.6|40536.6|40688.9|40538.9|40693.6|40543.6|40686|40536|32
1623684840000|2021-06-14 15:34:00|40689.1|40539.1|40690.7|40540.7|40690.7|40540.7|40687.3|40537.3|26
1623684850000|2021-06-14 15:34:10|40691.7|40541.7|40694|40544|40694.8|40544.8|40689.9|40539.9|29
1623684860000|2021-06-14 15:34:20|40694.3|40544.3|40718.3|40568.3|40723.9|40573.9|40692|40542|28
1623684870000|2021-06-14 15:34:30|40720.9|40570.9|40743.6|40593.6|40747.4|40597.4|40715.9|40565.9|34
1623684880000|2021-06-14 15:34:40|40743.8|40593.8|40753.4|40603.4|40759.7|40609.7|40743.8|40593.8|35
1623684890000|2021-06-14 15:34:50|40753.1|40603.1|40760.6|40610.6|40760.7|40610.7|40744.2|40594.2|35
1623684900000|2021-06-14 15:35:00|40763.6|40613.6|40753.2|40603.2|40763.8|40613.8|40743.6|40593.6|32
1623684910000|2021-06-14 15:35:10|40753.3|40603.3|40749|40599|40764.4|40614.4|40749|40599|32
1623684920000|2021-06-14 15:35:20|40750.7|40600.7|40746.7|40596.7|40757.9|40607.9|40736.1|40586.1|27
1623684930000|2021-06-14 15:35:30|40747.8|40597.8|40732.6|40582.6|40748.4|40598.4|40732.4|40582.4|22
1623684940000|2021-06-14 15:35:40|40732.5|40582.5|40719.9|40569.9|40732.5|40582.5|40717.1|40567.1|29
1623684950000|2021-06-14 15:35:50|40716.8|40566.8|40722.1|40572.1|40722.9|40572.9|40712.2|40562.2|23
1623684960000|2021-06-14 15:36:00|40720.6|40570.6|40713.6|40563.6|40721.3|40571.3|40711.4|40561.4|19
1623684970000|2021-06-14 15:36:10|40713.3|40563.3|40713.6|40563.6|40719.2|40569.2|40701.7|40551.7|23
1623684980000|2021-06-14 15:36:20|40718.1|40568.1|40714.4|40564.4|40719.5|40569.5|40712.9|40562.9|17
1623684990000|2021-06-14 15:36:30|40714.5|40564.5|40706|40556|40714.5|40564.5|40697|40547|24
1623685000000|2021-06-14 15:36:40|40705.2|40555.2|40702.9|40552.9|40706.3|40556.3|40702.9|40552.9|12
1623685010000|2021-06-14 15:36:50|40703.2|40553.2|40697.7|40547.7|40705.4|40555.4|40696.7|40546.7|29
1623685020000|2021-06-14 15:37:00|40696.9|40546.9|40693.3|40543.3|40699.9|40549.9|40692.9|40542.9|21
1623685030000|2021-06-14 15:37:10|40692.7|40542.7|40679.1|40529.1|40692.7|40542.7|40679.1|40529.1|19
1623685040000|2021-06-14 15:37:20|40678.9|40528.9|40687.7|40537.7|40704.3|40554.3|40676|40526|29
1623685050000|2021-06-14 15:37:30|40687.6|40537.6|40692.9|40542.9|40695.9|40545.9|40687.6|40537.6|12
1623685060000|2021-06-14 15:37:40|40692.8|40542.8|40701.5|40551.5|40711.3|40561.3|40686.9|40536.9|33
1623685070000|2021-06-14 15:37:50|40700.9|40550.9|40704.6|40554.6|40704.6|40554.6|40698.8|40548.8|19
1623685080000|2021-06-14 15:38:00|40700.8|40550.8|40700|40550|40700.8|40550.8|40693|40543|26
1623685090000|2021-06-14 15:38:10|40700.8|40550.8|40671.3|40521.3|40700.8|40550.8|40671.3|40521.3|33
1623685100000|2021-06-14 15:38:20|40669.1|40519.1|40675.2|40525.2|40675.2|40525.2|40665.9|40515.9|23
1623685110000|2021-06-14 15:38:30|40675.1|40525.1|40678.1|40528.1|40678.3|40528.3|40673.7|40523.7|24
1623685120000|2021-06-14 15:38:40|40677.9|40527.9|40671.7|40521.7|40678.2|40528.2|40671.7|40521.7|22
1623685130000|2021-06-14 15:38:50|40669.8|40519.8|40668.5|40518.5|40669.8|40519.8|40666.4|40516.4|19
1623685140000|2021-06-14 15:39:00|40669.3|40519.3|40669.3|40519.3|40671.2|40521.2|40669.3|40519.3|23
1623685150000|2021-06-14 15:39:10|40669.2|40519.2|40671.3|40521.3|40671.3|40521.3|40666.9|40516.9|24
1623685160000|2021-06-14 15:39:20|40670.3|40520.3|40669.6|40519.6|40672.7|40522.7|40669.6|40519.6|25
1623685170000|2021-06-14 15:39:30|40669.3|40519.3|40665.9|40515.9|40669.8|40519.8|40663.5|40513.5|32
1623685180000|2021-06-14 15:39:40|40666.1|40516.1|40665.3|40515.3|40666.7|40516.7|40663.6|40513.6|26
1623685190000|2021-06-14 15:39:50|40665.2|40515.2|40664.9|40514.9|40665.2|40515.2|40662.7|40512.7|28
1623685200000|2021-06-14 15:40:00|40665.2|40515.2|40661.8|40511.8|40666|40516|40658.9|40508.9|32
1623685210000|2021-06-14 15:40:10|40660.9|40510.9|40660|40510|40662.1|40512.1|40658|40508|22
1623685220000|2021-06-14 15:40:20|40660.1|40510.1|40660.1|40510.1|40660.1|40510.1|40660.1|40510.1|1
1623685230000|2021-06-14 15:40:30|40664.1|40514.1|40664.9|40514.9|40666.1|40516.1|40663.9|40513.9|7
1623685240000|2021-06-14 15:40:40|40662.3|40512.3|40657.2|40507.2|40664.2|40514.2|40657.1|40507.1|14
1623685250000|2021-06-14 15:40:50|40658.1|40508.1|40658.3|40508.3|40659.5|40509.5|40655.7|40505.7|30
1623685260000|2021-06-14 15:41:00|40659.1|40509.1|40662.4|40512.4|40665|40515|40659|40509|19
1623685270000|2021-06-14 15:41:10|40661.3|40511.3|40659.6|40509.6|40662.4|40512.4|40658|40508|21
1623685280000|2021-06-14 15:41:20|40668.4|40518.4|40666.5|40516.5|40679.4|40529.4|40666.2|40516.2|32
1623685290000|2021-06-14 15:41:30|40671.6|40521.6|40673.2|40523.2|40675.3|40525.3|40665.9|40515.9|32
1623685300000|2021-06-14 15:41:40|40672.8|40522.8|40674.1|40524.1|40676.7|40526.7|40671.6|40521.6|31
1623685310000|2021-06-14 15:41:50|40674.8|40524.8|40675.8|40525.8|40676.8|40526.8|40673.9|40523.9|18
1623685320000|2021-06-14 15:42:00|40676.8|40526.8|40674.5|40524.5|40678|40528|40673.8|40523.8|15
1623685330000|2021-06-14 15:42:10|40675.3|40525.3|40675.5|40525.5|40676.2|40526.2|40674.9|40524.9|7
1623685340000|2021-06-14 15:42:20|40675.3|40525.3|40672.4|40522.4|40675.5|40525.5|40672.4|40522.4|21
1623685350000|2021-06-14 15:42:30|40672.8|40522.8|40673.1|40523.1|40674.2|40524.2|40671.4|40521.4|27
1623685360000|2021-06-14 15:42:40|40673|40523|40668.7|40518.7|40673|40523|40668.6|40518.6|18
1623685370000|2021-06-14 15:42:50|40668.6|40518.6|40668.5|40518.5|40671.1|40521.1|40667.9|40517.9|20
1623685380000|2021-06-14 15:43:00|40667.9|40517.9|40638.2|40488.2|40668.5|40518.5|40638.2|40488.2|24
1623685390000|2021-06-14 15:43:10|40638.8|40488.8|40642.6|40492.6|40655.4|40505.4|40633.7|40483.7|31
1623685400000|2021-06-14 15:43:20|40642.7|40492.7|40637.9|40487.9|40645.3|40495.3|40637.3|40487.3|32
1623685410000|2021-06-14 15:43:30|40637.7|40487.7|40631.7|40481.7|40637.7|40487.7|40630.2|40480.2|23
1623685420000|2021-06-14 15:43:40|40632.5|40482.5|40637|40487|40638.6|40488.6|40632.5|40482.5|30
1623685430000|2021-06-14 15:43:50|40644.2|40494.2|40632.7|40482.7|40646.2|40496.2|40632.7|40482.7|23
1623685440000|2021-06-14 15:44:00|40632.8|40482.8|40645.9|40495.9|40647.7|40497.7|40632.8|40482.8|29
1623685450000|2021-06-14 15:44:10|40647.4|40497.4|40636.7|40486.7|40647.5|40497.5|40636.7|40486.7|21
1623685460000|2021-06-14 15:44:20|40635.4|40485.4|40628.4|40478.4|40639.9|40489.9|40628.4|40478.4|11
1623685470000|2021-06-14 15:44:30|40630|40480|40636|40486|40640|40490|40627.2|40477.2|25
1623685480000|2021-06-14 15:44:40|40636.9|40486.9|40639.1|40489.1|40650.1|40500.1|40636.9|40486.9|28
1623685490000|2021-06-14 15:44:50|40638|40488|40626.5|40476.5|40638|40488|40625.8|40475.8|20
1623685500000|2021-06-14 15:45:00|40625.5|40475.5|40631.1|40481.1|40633.5|40483.5|40624.7|40474.7|29
1623685510000|2021-06-14 15:45:10|40633.2|40483.2|40649|40499|40651.9|40501.9|40633.2|40483.2|23
1623685520000|2021-06-14 15:45:20|40650|40500|40641.3|40491.3|40651.7|40501.7|40640.3|40490.3|24
1623685530000|2021-06-14 15:45:30|40639.7|40489.7|40617.7|40467.7|40641.2|40491.2|40617.4|40467.4|28
1623685540000|2021-06-14 15:45:40|40617.2|40467.2|40618.2|40468.2|40623|40473|40608.2|40458.2|29
1623685550000|2021-06-14 15:45:50|40618.6|40468.6|40608.2|40458.2|40618.8|40468.8|40604.8|40454.8|39
1623685560000|2021-06-14 15:46:00|40610.1|40460.1|40613|40463|40625.6|40475.6|40605.9|40455.9|34
1623685570000|2021-06-14 15:46:10|40613.1|40463.1|40627.3|40477.3|40657.3|40507.3|40612.5|40462.5|32
1623685580000|2021-06-14 15:46:20|40637|40487|40684.6|40534.6|40703.6|40553.6|40627.3|40477.3|30
1623685590000|2021-06-14 15:46:30|40683.8|40533.8|40715.6|40565.6|40732.7|40582.7|40664.2|40514.2|32
1623685600000|2021-06-14 15:46:40|40720.8|40570.8|40698.1|40548.1|40749.4|40599.4|40691.2|40541.2|34
1623685610000|2021-06-14 15:46:50|40697.1|40547.1|40688.9|40538.9|40699.1|40549.1|40683.5|40533.5|27
1623685620000|2021-06-14 15:47:00|40688.8|40538.8|40711.1|40561.1|40711.2|40561.2|40683.5|40533.5|28
1623685630000|2021-06-14 15:47:10|40712.5|40562.5|40724.2|40574.2|40725.7|40575.7|40708.3|40558.3|25
1623685640000|2021-06-14 15:47:20|40724.5|40574.5|40719.6|40569.6|40732.5|40582.5|40718.5|40568.5|30
1623685650000|2021-06-14 15:47:30|40713.3|40563.3|40728.3|40578.3|40733.7|40583.7|40713.3|40563.3|19
1623685660000|2021-06-14 15:47:40|40727.8|40577.8|40701.2|40551.2|40727.8|40577.8|40694.4|40544.4|22
1623685670000|2021-06-14 15:47:50|40701.3|40551.3|40701.8|40551.8|40701.9|40551.9|40701|40551|7
1623685680000|2021-06-14 15:48:00|40699.5|40549.5|40703.3|40553.3|40703.3|40553.3|40689.9|40539.9|27
1623685690000|2021-06-14 15:48:10|40702.8|40552.8|40694.6|40544.6|40706.8|40556.8|40694.6|40544.6|27
1623685700000|2021-06-14 15:48:20|40695.6|40545.6|40690.1|40540.1|40698.1|40548.1|40686.8|40536.8|18
1623685710000|2021-06-14 15:48:30|40691.2|40541.2|40700.8|40550.8|40704.3|40554.3|40691.2|40541.2|19
1623685720000|2021-06-14 15:48:40|40700.7|40550.7|40693.8|40543.8|40700.7|40550.7|40690.7|40540.7|14
1623685730000|2021-06-14 15:48:50|40696.8|40546.8|40697.9|40547.9|40698.9|40548.9|40693.5|40543.5|15
1623685740000|2021-06-14 15:49:00|40694.5|40544.5|40697.3|40547.3|40711.5|40561.5|40693.8|40543.8|22
1623685750000|2021-06-14 15:49:10|40712.9|40562.9|40703|40553|40712.9|40562.9|40695.6|40545.6|31
1623685760000|2021-06-14 15:49:20|40707.4|40557.4|40711.7|40561.7|40716.4|40566.4|40698.5|40548.5|35
1623685770000|2021-06-14 15:49:30|40710.3|40560.3|40709|40559|40715.6|40565.6|40705|40555|24
1623685780000|2021-06-14 15:49:40|40709.1|40559.1|40708.9|40558.9|40712|40562|40707.3|40557.3|15
1623685790000|2021-06-14 15:49:50|40710.5|40560.5|40713.9|40563.9|40717.6|40567.6|40710.5|40560.5|30
1623685800000|2021-06-14 15:50:00|40714|40564|40719.1|40569.1|40721.3|40571.3|40711|40561|21
1623685810000|2021-06-14 15:50:10|40716.6|40566.6|40726|40576|40726|40576|40716.6|40566.6|16
1623685820000|2021-06-14 15:50:20|40727.1|40577.1|40732.3|40582.3|40733|40583|40727.1|40577.1|15
1623685830000|2021-06-14 15:50:30|40730.5|40580.5|40721.1|40571.1|40733|40583|40717.5|40567.5|22
1623685840000|2021-06-14 15:50:40|40719.6|40569.6|40723.8|40573.8|40731.6|40581.6|40719.6|40569.6|28
1623685850000|2021-06-14 15:50:50|40722.7|40572.7|40719.4|40569.4|40723.4|40573.4|40713.6|40563.6|25
1623685860000|2021-06-14 15:51:00|40719.2|40569.2|40712.6|40562.6|40719.2|40569.2|40712.6|40562.6|18
1623685870000|2021-06-14 15:51:10|40711.6|40561.6|40709.9|40559.9|40716.2|40566.2|40705.4|40555.4|29
1623685880000|2021-06-14 15:51:20|40710|40560|40715.1|40565.1|40715.1|40565.1|40706.7|40556.7|16
1623685890000|2021-06-14 15:51:30|40714.8|40564.8|40717.8|40567.8|40719.6|40569.6|40714|40564|12
1623685900000|2021-06-14 15:51:40|40719.6|40569.6|40718.6|40568.6|40719.9|40569.9|40711.8|40561.8|26
1623685910000|2021-06-14 15:51:50|40718.5|40568.5|40731.2|40581.2|40732.8|40582.8|40716.9|40566.9|22
1623685920000|2021-06-14 15:52:00|40731.7|40581.7|40727.6|40577.6|40733.1|40583.1|40721.9|40571.9|19
1623685930000|2021-06-14 15:52:10|40729.7|40579.7|40733.9|40583.9|40733.9|40583.9|40728.4|40578.4|19
1623685940000|2021-06-14 15:52:20|40731.7|40581.7|40731.2|40581.2|40735.1|40585.1|40731.1|40581.1|15
1623685950000|2021-06-14 15:52:30|40731.5|40581.5|40732.2|40582.2|40733.2|40583.2|40729.3|40579.3|19
1623685960000|2021-06-14 15:52:40|40732.4|40582.4|40729.1|40579.1|40734.4|40584.4|40727.4|40577.4|23
1623685970000|2021-06-14 15:52:50|40729.9|40579.9|40727.8|40577.8|40729.9|40579.9|40725.9|40575.9|14
1623685980000|2021-06-14 15:53:00|40727.6|40577.6|40727.2|40577.2|40728.2|40578.2|40725.4|40575.4|17
1623685990000|2021-06-14 15:53:10|40726.2|40576.2|40725.2|40575.2|40726.3|40576.3|40725.2|40575.2|4
1623686000000|2021-06-14 15:53:20|40723.2|40573.2|40721.9|40571.9|40730.2|40580.2|40721.9|40571.9|12
1623686010000|2021-06-14 15:53:30|40723|40573|40717.8|40567.8|40725.5|40575.5|40717.8|40567.8|15
1623686020000|2021-06-14 15:53:40|40718.1|40568.1|40721.9|40571.9|40721.9|40571.9|40717.8|40567.8|16
1623686030000|2021-06-14 15:53:50|40721.5|40571.5|40722.1|40572.1|40722.1|40572.1|40721.5|40571.5|4
1623686040000|2021-06-14 15:54:00|40722.7|40572.7|40729.8|40579.8|40731.1|40581.1|40720.9|40570.9|15
1623686050000|2021-06-14 15:54:10|40728.6|40578.6|40728.9|40578.9|40734.5|40584.5|40725.9|40575.9|19
1623686060000|2021-06-14 15:54:20|40729.3|40579.3|40726.4|40576.4|40729.3|40579.3|40722.5|40572.5|25
1623686070000|2021-06-14 15:54:30|40725.5|40575.5|40733.4|40583.4|40735.1|40585.1|40725.5|40575.5|28
1623686080000|2021-06-14 15:54:40|40730.5|40580.5|40729.8|40579.8|40734.4|40584.4|40727.7|40577.7|21
1623686090000|2021-06-14 15:54:50|40728.5|40578.5|40732.2|40582.2|40733.2|40583.2|40728.5|40578.5|16
1623686100000|2021-06-14 15:55:00|40731.4|40581.4|40741.5|40591.5|40745.2|40595.2|40731.1|40581.1|25
1623686110000|2021-06-14 15:55:10|40741.4|40591.4|40740|40590|40745.1|40595.1|40739.3|40589.3|18
1623686120000|2021-06-14 15:55:20|40741.4|40591.4|40741.5|40591.5|40749.6|40599.6|40734.4|40584.4|26
1623686130000|2021-06-14 15:55:30|40740|40590|40742.6|40592.6|40743.6|40593.6|40740|40590|13
1623686140000|2021-06-14 15:55:40|40742.7|40592.7|40750.7|40600.7|40750.7|40600.7|40742.7|40592.7|7
1623686150000|2021-06-14 15:55:50|40750.8|40600.8|40727.7|40577.7|40750.8|40600.8|40725|40575|22
1623686160000|2021-06-14 15:56:00|40727.2|40577.2|40735.8|40585.8|40735.9|40585.9|40725|40575|23
1623686170000|2021-06-14 15:56:10|40736.3|40586.3|40737.2|40587.2|40737.2|40587.2|40733.3|40583.3|14
1623686180000|2021-06-14 15:56:20|40737.9|40587.9|40730.2|40580.2|40737.9|40587.9|40724.5|40574.5|12
1623686190000|2021-06-14 15:56:30|40730.8|40580.8|40726.6|40576.6|40732|40582|40725.8|40575.8|23
1623686200000|2021-06-14 15:56:40|40723.2|40573.2|40725.5|40575.5|40728.1|40578.1|40723.2|40573.2|15
1623686210000|2021-06-14 15:56:50|40733.8|40583.8|40732.7|40582.7|40734.6|40584.6|40732.7|40582.7|4
1623686220000|2021-06-14 15:57:00|40732.5|40582.5|40732.7|40582.7|40732.7|40582.7|40731.6|40581.6|6
1623686230000|2021-06-14 15:57:10|40733.1|40583.1|40734.3|40584.3|40734.3|40584.3|40731.8|40581.8|11
1623686240000|2021-06-14 15:57:20|40733.2|40583.2|40736.3|40586.3|40737.7|40587.7|40733.2|40583.2|12
1623686250000|2021-06-14 15:57:30|40737.1|40587.1|40740.6|40590.6|40741.3|40591.3|40735.2|40585.2|13
1623686260000|2021-06-14 15:57:40|40740.7|40590.7|40742.5|40592.5|40747.9|40597.9|40740.1|40590.1|13
1623686270000|2021-06-14 15:57:50|40743.1|40593.1|40742.1|40592.1|40746.6|40596.6|40741.7|40591.7|23
1623686280000|2021-06-14 15:58:00|40744.7|40594.7|40759.7|40609.7|40759.7|40609.7|40741.7|40591.7|23
1623686290000|2021-06-14 15:58:10|40759.4|40609.4|40749.3|40599.3|40759.8|40609.8|40741.3|40591.3|28
1623686300000|2021-06-14 15:58:20|40762.7|40612.7|40756.6|40606.6|40763.7|40613.7|40753.6|40603.6|31
1623686310000|2021-06-14 15:58:30|40757.2|40607.2|40756.1|40606.1|40758|40608|40755.9|40605.9|20
1623686320000|2021-06-14 15:58:40|40757.4|40607.4|40762.2|40612.2|40763|40613|40757.4|40607.4|11
1623686330000|2021-06-14 15:58:50|40762.7|40612.7|40755.6|40605.6|40762.7|40612.7|40755.3|40605.3|18
1623686340000|2021-06-14 15:59:00|40754.8|40604.8|40752|40602|40758.8|40608.8|40751.7|40601.7|10
1623686350000|2021-06-14 15:59:10|40753.6|40603.6|40754.1|40604.1|40754.1|40604.1|40753.1|40603.1|5
1623686360000|2021-06-14 15:59:20|40753.8|40603.8|40756.5|40606.5|40757.9|40607.9|40753.2|40603.2|23
1623686370000|2021-06-14 15:59:30|40755.8|40605.8|40758.1|40608.1|40758.1|40608.1|40750|40600|10
1623686380000|2021-06-14 15:59:40|40757.2|40607.2|40751.9|40601.9|40758.6|40608.6|40747.8|40597.8|18
1623686390000|2021-06-14 15:59:50|40754.3|40604.3|40751.1|40601.1|40754.3|40604.3|40748.5|40598.5|22
1623686400000|2021-06-14 16:00:00|40750.1|40600.1|40764.2|40614.2|40768.7|40618.7|40750.1|40600.1|23
1623686410000|2021-06-14 16:00:10|40766.9|40616.9|40785.1|40635.1|40791.2|40641.2|40766.9|40616.9|35
1623686420000|2021-06-14 16:00:20|40780.2|40630.2|40782.7|40632.7|40793.6|40643.6|40776.6|40626.6|33
1623686430000|2021-06-14 16:00:30|40783.5|40633.5|40780.3|40630.3|40789.3|40639.3|40771.2|40621.2|32
1623686440000|2021-06-14 16:00:40|40779.2|40629.2|40758.3|40608.3|40781.3|40631.3|40755.2|40605.2|32
1623686450000|2021-06-14 16:00:50|40759|40609|40751.1|40601.1|40762.6|40612.6|40721.4|40571.4|37
1623686460000|2021-06-14 16:01:00|40752.3|40602.3|40741.5|40591.5|40752.3|40602.3|40741.5|40591.5|28
1623686470000|2021-06-14 16:01:10|40737.8|40587.8|40723.1|40573.1|40739.8|40589.8|40719|40569|37
1623686480000|2021-06-14 16:01:20|40722.5|40572.5|40719.6|40569.6|40727.1|40577.1|40717.7|40567.7|21
1623686490000|2021-06-14 16:01:30|40719.2|40569.2|40701.2|40551.2|40719.2|40569.2|40692.5|40542.5|31
1623686500000|2021-06-14 16:01:40|40696.7|40546.7|40709|40559|40709|40559|40690.6|40540.6|24
1623686510000|2021-06-14 16:01:50|40710.6|40560.6|40689.6|40539.6|40710.6|40560.6|40689.6|40539.6|32
1623686520000|2021-06-14 16:02:00|40690.2|40540.2|40664.2|40514.2|40695.8|40545.8|40664.2|40514.2|28
1623686530000|2021-06-14 16:02:10|40658.1|40508.1|40623.1|40473.1|40658.1|40508.1|40623.1|40473.1|34
1623686540000|2021-06-14 16:02:20|40627.4|40477.4|40591.5|40441.5|40627.4|40477.4|40567.5|40417.5|38
1623686550000|2021-06-14 16:02:30|40599.7|40449.7|40613|40463|40624.8|40474.8|40598.9|40448.9|37
1623686560000|2021-06-14 16:02:40|40613.7|40463.7|40574|40424|40615.8|40465.8|40571.9|40421.9|36
1623686570000|2021-06-14 16:02:50|40574.5|40424.5|40537.8|40387.8|40575.3|40425.3|40537.8|40387.8|37
1623686580000|2021-06-14 16:03:00|40531.2|40381.2|40585|40435|40585|40435|40531.2|40381.2|36
1623686590000|2021-06-14 16:03:10|40584.8|40434.8|40575.6|40425.6|40585.4|40435.4|40570.9|40420.9|28
1623686600000|2021-06-14 16:03:20|40575.7|40425.7|40580.6|40430.6|40589.8|40439.8|40575.7|40425.7|31
1623686610000|2021-06-14 16:03:30|40580|40430|40565.9|40415.9|40580.6|40430.6|40560.9|40410.9|32
1623686620000|2021-06-14 16:03:40|40564.4|40414.4|40570.8|40420.8|40570.8|40420.8|40560.6|40410.6|31
1623686630000|2021-06-14 16:03:50|40567.4|40417.4|40567.9|40417.9|40575.2|40425.2|40566.4|40416.4|23
1623686640000|2021-06-14 16:04:00|40574.2|40424.2|40571.1|40421.1|40576|40426|40566.3|40416.3|22
1623686650000|2021-06-14 16:04:10|40570.1|40420.1|40580.9|40430.9|40584.9|40434.9|40569.6|40419.6|26
1623686660000|2021-06-14 16:04:20|40581.8|40431.8|40591.3|40441.3|40594.3|40444.3|40581|40431|30
1623686670000|2021-06-14 16:04:30|40591.2|40441.2|40604.1|40454.1|40606.7|40456.7|40588.5|40438.5|26
1623686680000|2021-06-14 16:04:40|40604|40454|40591.8|40441.8|40605.2|40455.2|40590.8|40440.8|35
1623686690000|2021-06-14 16:04:50|40591.9|40441.9|40594.9|40444.9|40607.6|40457.6|40590.2|40440.2|31
1623686700000|2021-06-14 16:05:00|40596.9|40446.9|40625.2|40475.2|40626.7|40476.7|40594.2|40444.2|30
1623686710000|2021-06-14 16:05:10|40619|40469|40656.7|40506.7|40660.3|40510.3|40619|40469|33
1623686720000|2021-06-14 16:05:20|40664.9|40514.9|40651.9|40501.9|40675.2|40525.2|40651.9|40501.9|26
1623686730000|2021-06-14 16:05:30|40652|40502|40657.8|40507.8|40669.4|40519.4|40651.2|40501.2|32
1623686740000|2021-06-14 16:05:40|40659.6|40509.6|40663.4|40513.4|40664.6|40514.6|40658.2|40508.2|15
1623686750000|2021-06-14 16:05:50|40662.1|40512.1|40670.9|40520.9|40673.3|40523.3|40662.1|40512.1|30
1623686760000|2021-06-14 16:06:00|40671.5|40521.5|40695|40545|40697.7|40547.7|40670.5|40520.5|34
1623686770000|2021-06-14 16:06:10|40691.3|40541.3|40691.6|40541.6|40704|40554|40691.3|40541.3|33
1623686780000|2021-06-14 16:06:20|40692.6|40542.6|40662.6|40512.6|40699|40549|40661.9|40511.9|36
1623686790000|2021-06-14 16:06:30|40660.6|40510.6|40650.9|40500.9|40661.5|40511.5|40641|40491|39
1623686800000|2021-06-14 16:06:40|40650.2|40500.2|40654|40504|40661.7|40511.7|40650.2|40500.2|29
1623686810000|2021-06-14 16:06:50|40653.1|40503.1|40643.1|40493.1|40658.1|40508.1|40643.1|40493.1|27
1623686820000|2021-06-14 16:07:00|40641.7|40491.7|40635.3|40485.3|40649.4|40499.4|40633.3|40483.3|30
1623686830000|2021-06-14 16:07:10|40637.3|40487.3|40639.2|40489.2|40646.7|40496.7|40633.3|40483.3|27
1623686840000|2021-06-14 16:07:20|40639.6|40489.6|40653.7|40503.7|40656.3|40506.3|40637.4|40487.4|31
1623686850000|2021-06-14 16:07:30|40653.6|40503.6|40635.1|40485.1|40653.6|40503.6|40625.8|40475.8|33
1623686860000|2021-06-14 16:07:40|40635.4|40485.4|40615.9|40465.9|40635.4|40485.4|40615.9|40465.9|37
1623686870000|2021-06-14 16:07:50|40616.5|40466.5|40604|40454|40616.5|40466.5|40599.5|40449.5|29
1623686880000|2021-06-14 16:08:00|40603.9|40453.9|40601.3|40451.3|40610.6|40460.6|40599.3|40449.3|34
1623686890000|2021-06-14 16:08:10|40600.4|40450.4|40609.3|40459.3|40616.5|40466.5|40599.5|40449.5|35
1623686900000|2021-06-14 16:08:20|40610.7|40460.7|40596.8|40446.8|40610.7|40460.7|40596.8|40446.8|29
1623686910000|2021-06-14 16:08:30|40597.3|40447.3|40582.7|40432.7|40597.8|40447.8|40574.2|40424.2|32
1623686920000|2021-06-14 16:08:40|40584.1|40434.1|40578.7|40428.7|40593.8|40443.8|40578.7|40428.7|27
1623686930000|2021-06-14 16:08:50|40578.8|40428.8|40588.8|40438.8|40589.8|40439.8|40573.5|40423.5|31
1623686940000|2021-06-14 16:09:00|40587.9|40437.9|40606.7|40456.7|40606.7|40456.7|40583.1|40433.1|33
1623686950000|2021-06-14 16:09:10|40604.5|40454.5|40587.7|40437.7|40606.7|40456.7|40587.7|40437.7|28
1623686960000|2021-06-14 16:09:20|40588.7|40438.7|40574.7|40424.7|40588.9|40438.9|40573.1|40423.1|30
1623686970000|2021-06-14 16:09:30|40577|40427|40557.8|40407.8|40579|40429|40557.8|40407.8|34
1623686980000|2021-06-14 16:09:40|40557.4|40407.4|40558.4|40408.4|40567|40417|40552.5|40402.5|28
1623686990000|2021-06-14 16:09:50|40556.6|40406.6|40560.4|40410.4|40562.2|40412.2|40556.6|40406.6|30
1623687000000|2021-06-14 16:10:00|40559.2|40409.2|40538.9|40388.9|40562.7|40412.7|40528.6|40378.6|36
1623687010000|2021-06-14 16:10:10|40539|40389|40528.6|40378.6|40539.3|40389.3|40526.1|40376.1|31
1623687020000|2021-06-14 16:10:20|40527.5|40377.5|40521.5|40371.5|40527.7|40377.7|40506.1|40356.1|37
1623687030000|2021-06-14 16:10:30|40522.6|40372.6|40508.3|40358.3|40522.6|40372.6|40508.3|40358.3|29
1623687040000|2021-06-14 16:10:40|40507.3|40357.3|40502|40352|40510.4|40360.4|40501.6|40351.6|31
1623687050000|2021-06-14 16:10:50|40501.9|40351.9|40497.1|40347.1|40510.8|40360.8|40494.3|40344.3|34
1623687060000|2021-06-14 16:11:00|40500.8|40350.8|40513.9|40363.9|40522.6|40372.6|40499.4|40349.4|34
1623687070000|2021-06-14 16:11:10|40507.6|40357.6|40513.8|40363.8|40520.4|40370.4|40507.6|40357.6|29
1623687080000|2021-06-14 16:11:20|40513.6|40363.6|40509.6|40359.6|40515.7|40365.7|40507.9|40357.9|18
1623687090000|2021-06-14 16:11:30|40508|40358|40511.6|40361.6|40512.1|40362.1|40508|40358|17
1623687100000|2021-06-14 16:11:40|40512.9|40362.9|40515.9|40365.9|40522|40372|40510.5|40360.5|20
1623687110000|2021-06-14 16:11:50|40510.6|40360.6|40499.3|40349.3|40510.6|40360.6|40499.3|40349.3|27
1623687120000|2021-06-14 16:12:00|40499.2|40349.2|40499.4|40349.4|40503.5|40353.5|40494.7|40344.7|26
1623687130000|2021-06-14 16:12:10|40497.4|40347.4|40510.3|40360.3|40510.3|40360.3|40497.4|40347.4|33
1623687140000|2021-06-14 16:12:20|40509.7|40359.7|40506.7|40356.7|40509.9|40359.9|40503.1|40353.1|33
1623687150000|2021-06-14 16:12:30|40507.3|40357.3|40422.9|40272.9|40510.7|40360.7|40372.9|40222.9|32
1623687160000|2021-06-14 16:12:40|40421.6|40271.6|40358.4|40208.4|40421.6|40271.6|40299.7|40149.7|40
1623687170000|2021-06-14 16:12:50|40363.8|40213.8|40330.9|40180.9|40369.5|40219.5|40330.9|40180.9|37
1623687180000|2021-06-14 16:13:00|40331.1|40181.1|40394.4|40244.4|40394.4|40244.4|40323.4|40173.4|39
1623687190000|2021-06-14 16:13:10|40396.4|40246.4|40406.3|40256.3|40421.3|40271.3|40365.3|40215.3|37
1623687200000|2021-06-14 16:13:20|40404.5|40254.5|40416|40266|40417.8|40267.8|40404.3|40254.3|32
1623687210000|2021-06-14 16:13:30|40416.3|40266.3|40407.8|40257.8|40423.9|40273.9|40404.2|40254.2|36
1623687220000|2021-06-14 16:13:40|40407|40257|40378.1|40228.1|40408.3|40258.3|40378.1|40228.1|37
1623687230000|2021-06-14 16:13:50|40378|40228|40382.7|40232.7|40383.1|40233.1|40375.7|40225.7|32
1623687240000|2021-06-14 16:14:00|40383|40233|40365.2|40215.2|40383.2|40233.2|40363.7|40213.7|38
1623687250000|2021-06-14 16:14:10|40365.7|40215.7|40384.4|40234.4|40389.1|40239.1|40364.9|40214.9|32
1623687260000|2021-06-14 16:14:20|40386.7|40236.7|40434.5|40284.5|40436.2|40286.2|40383.2|40233.2|30
1623687270000|2021-06-14 16:14:30|40431.7|40281.7|40455.5|40305.5|40469.9|40319.9|40426.1|40276.1|35
1623687280000|2021-06-14 16:14:40|40487.4|40337.4|40481.6|40331.6|40537.3|40387.3|40467.6|40317.6|32
1623687290000|2021-06-14 16:14:50|40512.7|40362.7|40532.2|40382.2|40553.2|40403.2|40488.2|40338.2|39
1623687300000|2021-06-14 16:15:00|40530.8|40380.8|40529.6|40379.6|40549.6|40399.6|40523.9|40373.9|35
1623687310000|2021-06-14 16:15:10|40523.2|40373.2|40523.5|40373.5|40556.1|40406.1|40514.3|40364.3|33
1623687320000|2021-06-14 16:15:20|40518.6|40368.6|40582.1|40432.1|40596.2|40446.2|40509.7|40359.7|37
1623687330000|2021-06-14 16:15:30|40580.4|40430.4|40598.4|40448.4|40603.3|40453.3|40578.1|40428.1|35
1623687340000|2021-06-14 16:15:40|40603|40453|40634.8|40484.8|40634.8|40484.8|40596.8|40446.8|27
1623687350000|2021-06-14 16:15:50|40634.1|40484.1|40631.1|40481.1|40634.1|40484.1|40618.9|40468.9|31
1623687360000|2021-06-14 16:16:00|40646|40496|40613.5|40463.5|40651.3|40501.3|40613.5|40463.5|32
1623687370000|2021-06-14 16:16:10|40611.8|40461.8|40634.8|40484.8|40643.4|40493.4|40611.7|40461.7|37
1623687380000|2021-06-14 16:16:20|40631.6|40481.6|40621.3|40471.3|40639.4|40489.4|40613.2|40463.2|31
1623687390000|2021-06-14 16:16:30|40621.6|40471.6|40630.4|40480.4|40638.9|40488.9|40620.1|40470.1|29
1623687400000|2021-06-14 16:16:40|40629.1|40479.1|40620.7|40470.7|40637.7|40487.7|40620.7|40470.7|30
1623687410000|2021-06-14 16:16:50|40624|40474|40629|40479|40634.6|40484.6|40623.2|40473.2|26
1623687420000|2021-06-14 16:17:00|40631.7|40481.7|40626.9|40476.9|40632.8|40482.8|40623|40473|31
1623687430000|2021-06-14 16:17:10|40627.9|40477.9|40611.4|40461.4|40628.7|40478.7|40611.4|40461.4|27
1623687440000|2021-06-14 16:17:20|40612.2|40462.2|40610.5|40460.5|40613.1|40463.1|40603.5|40453.5|28
1623687450000|2021-06-14 16:17:30|40616.7|40466.7|40626.6|40476.6|40638.8|40488.8|40616.7|40466.7|28
1623687460000|2021-06-14 16:17:40|40626.2|40476.2|40639.1|40489.1|40639.1|40489.1|40620.8|40470.8|38
1623687470000|2021-06-14 16:17:50|40639.4|40489.4|40621.2|40471.2|40640.5|40490.5|40617.6|40467.6|25
1623687480000|2021-06-14 16:18:00|40621.1|40471.1|40613.8|40463.8|40631.7|40481.7|40613.8|40463.8|36
1623687490000|2021-06-14 16:18:10|40614.7|40464.7|40622.3|40472.3|40623.9|40473.9|40613.4|40463.4|32
1623687500000|2021-06-14 16:18:20|40624.7|40474.7|40616.1|40466.1|40629.3|40479.3|40614.6|40464.6|28
1623687510000|2021-06-14 16:18:30|40616.7|40466.7|40624.8|40474.8|40625.5|40475.5|40616.7|40466.7|15
1623687520000|2021-06-14 16:18:40|40626.4|40476.4|40622.3|40472.3|40626.4|40476.4|40620|40470|15
1623687530000|2021-06-14 16:18:50|40620.2|40470.2|40618.7|40468.7|40626.6|40476.6|40617.1|40467.1|18
1623687540000|2021-06-14 16:19:00|40615.2|40465.2|40605.4|40455.4|40625.5|40475.5|40603.7|40453.7|35
1623687550000|2021-06-14 16:19:10|40610|40460|40597.9|40447.9|40618.8|40468.8|40590.5|40440.5|25
1623687560000|2021-06-14 16:19:20|40599.1|40449.1|40546.1|40396.1|40599.1|40449.1|40540.8|40390.8|37
1623687570000|2021-06-14 16:19:30|40544.5|40394.5|40579.5|40429.5|40580.8|40430.8|40540.4|40390.4|40
1623687580000|2021-06-14 16:19:40|40579.7|40429.7|40572.9|40422.9|40618.2|40468.2|40572.9|40422.9|36
1623687590000|2021-06-14 16:19:50|40570.9|40420.9|40564.3|40414.3|40574|40424|40562.7|40412.7|35
1623687600000|2021-06-14 16:20:00|40564.1|40414.1|40565.5|40415.5|40576.4|40426.4|40560.9|40410.9|25
1623687610000|2021-06-14 16:20:10|40567|40417|40590.8|40440.8|40593.6|40443.6|40565.5|40415.5|31
1623687620000|2021-06-14 16:20:20|40589.5|40439.5|40555|40405|40589.5|40439.5|40553.4|40403.4|35
1623687630000|2021-06-14 16:20:30|40555.8|40405.8|40549.8|40399.8|40558.4|40408.4|40531.5|40381.5|37
1623687640000|2021-06-14 16:20:40|40547.3|40397.3|40561.5|40411.5|40561.9|40411.9|40545.7|40395.7|34
1623687650000|2021-06-14 16:20:50|40561.7|40411.7|40544.2|40394.2|40564.6|40414.6|40544|40394|28
1623687660000|2021-06-14 16:21:00|40544|40394|40566.2|40416.2|40574.8|40424.8|40543.6|40393.6|30
1623687670000|2021-06-14 16:21:10|40571.5|40421.5|40569.4|40419.4|40572.1|40422.1|40558.6|40408.6|27
1623687680000|2021-06-14 16:21:20|40568|40418|40550.2|40400.2|40571.9|40421.9|40546.2|40396.2|25
1623687690000|2021-06-14 16:21:30|40547.7|40397.7|40535.6|40385.6|40556.1|40406.1|40525.1|40375.1|29
1623687700000|2021-06-14 16:21:40|40541|40391|40535.3|40385.3|40547|40397|40532.2|40382.2|37
1623687710000|2021-06-14 16:21:50|40535.2|40385.2|40532.3|40382.3|40539.2|40389.2|40521.7|40371.7|31
1623687720000|2021-06-14 16:22:00|40533.8|40383.8|40503.2|40353.2|40537.1|40387.1|40503.2|40353.2|36
1623687730000|2021-06-14 16:22:10|40501.3|40351.3|40490.5|40340.5|40513|40363|40490|40340|38
1623687740000|2021-06-14 16:22:20|40494.6|40344.6|40474.4|40324.4|40498.2|40348.2|40460.4|40310.4|36
1623687750000|2021-06-14 16:22:30|40474.5|40324.5|40483.6|40333.6|40494|40344|40466.7|40316.7|34
1623687760000|2021-06-14 16:22:40|40479.2|40329.2|40467.7|40317.7|40486.7|40336.7|40467.7|40317.7|31
1623687770000|2021-06-14 16:22:50|40470.7|40320.7|40462|40312|40476.6|40326.6|40460.2|40310.2|24
1623687780000|2021-06-14 16:23:00|40460.7|40310.7|40457.9|40307.9|40465.5|40315.5|40452.3|40302.3|23
1623687790000|2021-06-14 16:23:10|40457.3|40307.3|40448.7|40298.7|40457.3|40307.3|40445.6|40295.6|30
1623687800000|2021-06-14 16:23:20|40452.1|40302.1|40447.8|40297.8|40452.1|40302.1|40443.3|40293.3|28
1623687810000|2021-06-14 16:23:30|40445.9|40295.9|40436.3|40286.3|40460.7|40310.7|40427.3|40277.3|26
1623687820000|2021-06-14 16:23:40|40436.5|40286.5|40429.9|40279.9|40436.9|40286.9|40424.3|40274.3|19
1623687830000|2021-06-14 16:23:50|40423.6|40273.6|40415.2|40265.2|40429.5|40279.5|40415.2|40265.2|25
1623687840000|2021-06-14 16:24:00|40407.3|40257.3|40448|40298|40448|40298|40407.1|40257.1|26
1623687850000|2021-06-14 16:24:10|40444.9|40294.9|40425.8|40275.8|40450.6|40300.6|40420.9|40270.9|23
1623687860000|2021-06-14 16:24:20|40423.6|40273.6|40412.2|40262.2|40423.8|40273.8|40412.2|40262.2|31
1623687870000|2021-06-14 16:24:30|40412.4|40262.4|40377.1|40227.1|40412.4|40262.4|40368.4|40218.4|39
1623687880000|2021-06-14 16:24:40|40376.7|40226.7|40384.5|40234.5|40388.7|40238.7|40370.2|40220.2|36
1623687890000|2021-06-14 16:24:50|40385.1|40235.1|40405.1|40255.1|40408.6|40258.6|40385.1|40235.1|36
1623687900000|2021-06-14 16:25:00|40409|40259|40419.9|40269.9|40444.5|40294.5|40409|40259|39
1623687910000|2021-06-14 16:25:10|40420.3|40270.3|40407|40257|40429.4|40279.4|40407|40257|35
1623687920000|2021-06-14 16:25:20|40405.4|40255.4|40393.5|40243.5|40417.8|40267.8|40393.5|40243.5|32
1623687930000|2021-06-14 16:25:30|40394.4|40244.4|40389.1|40239.1|40406.1|40256.1|40389.1|40239.1|35
1623687940000|2021-06-14 16:25:40|40387.3|40237.3|40353.8|40203.8|40388|40238|40353.8|40203.8|39
1623687950000|2021-06-14 16:25:50|40354|40204|40353.5|40203.5|40362.4|40212.4|40351.7|40201.7|38
1623687960000|2021-06-14 16:26:00|40357|40207|40372|40222|40372.9|40222.9|40357|40207|35
1623687970000|2021-06-14 16:26:10|40372.4|40222.4|40355.5|40205.5|40372.7|40222.7|40355.5|40205.5|30
1623687980000|2021-06-14 16:26:20|40357.8|40207.8|40361.8|40211.8|40369.5|40219.5|40352.9|40202.9|24
1623687990000|2021-06-14 16:26:30|40364.2|40214.2|40372.3|40222.3|40373.7|40223.7|40364.2|40214.2|17
1623688000000|2021-06-14 16:26:40|40373.7|40223.7|40368.8|40218.8|40380.6|40230.6|40368.4|40218.4|18
1623688010000|2021-06-14 16:26:50|40369.1|40219.1|40368.8|40218.8|40369.3|40219.3|40367.8|40217.8|11
1623688020000|2021-06-14 16:27:00|40365.4|40215.4|40370|40220|40379.1|40229.1|40365.4|40215.4|18
1623688030000|2021-06-14 16:27:10|40369.8|40219.8|40368.9|40218.9|40372.5|40222.5|40368.6|40218.6|17
1623688040000|2021-06-14 16:27:20|40368.6|40218.6|40368.6|40218.6|40371.6|40221.6|40367.9|40217.9|19
1623688050000|2021-06-14 16:27:30|40367.6|40217.6|40356.6|40206.6|40372.8|40222.8|40356.6|40206.6|26
1623688060000|2021-06-14 16:27:40|40355.2|40205.2|40360.7|40210.7|40372.4|40222.4|40347.9|40197.9|27
1623688070000|2021-06-14 16:27:50|40359.3|40209.3|40302.1|40152.1|40361.1|40211.1|40297.5|40147.5|36
1623688080000|2021-06-14 16:28:00|40302.2|40152.2|40339.1|40189.1|40339.6|40189.6|40292.1|40142.1|37
1623688090000|2021-06-14 16:28:10|40335.3|40185.3|40349.3|40199.3|40349.5|40199.5|40334.8|40184.8|36
1623688100000|2021-06-14 16:28:20|40340.8|40190.8|40339.7|40189.7|40343.8|40193.8|40336.7|40186.7|29
1623688110000|2021-06-14 16:28:30|40343.2|40193.2|40341.6|40191.6|40344.1|40194.1|40338.9|40188.9|20
1623688120000|2021-06-14 16:28:40|40338.9|40188.9|40335.7|40185.7|40342.8|40192.8|40335.5|40185.5|34
1623688130000|2021-06-14 16:28:50|40332.5|40182.5|40332.4|40182.4|40342.1|40192.1|40331.1|40181.1|31
1623688140000|2021-06-14 16:29:00|40334.2|40184.2|40347.6|40197.6|40349.1|40199.1|40330.9|40180.9|30
1623688150000|2021-06-14 16:29:10|40349.8|40199.8|40353.2|40203.2|40354.3|40204.3|40344.4|40194.4|17
1623688160000|2021-06-14 16:29:20|40354.1|40204.1|40353|40203|40355.9|40205.9|40349|40199|12
1623688170000|2021-06-14 16:29:30|40353.1|40203.1|40370.9|40220.9|40375.1|40225.1|40353.1|40203.1|18
1623688180000|2021-06-14 16:29:40|40359.7|40209.7|40361.1|40211.1|40365.9|40215.9|40357.1|40207.1|24
1623688190000|2021-06-14 16:29:50|40361.5|40211.5|40340.9|40190.9|40367|40217|40340.9|40190.9|22
1623688200000|2021-06-14 16:30:00|40346.4|40196.4|40335.3|40185.3|40353.3|40203.3|40335.3|40185.3|15
1623688210000|2021-06-14 16:30:10|40337.4|40187.4|40335.6|40185.6|40338|40188|40331.5|40181.5|13
1623688220000|2021-06-14 16:30:20|40336.3|40186.3|40341.4|40191.4|40358.6|40208.6|40336.3|40186.3|21
1623688230000|2021-06-14 16:30:30|40341.6|40191.6|40342.7|40192.7|40345.4|40195.4|40338|40188|18
1623688240000|2021-06-14 16:30:40|40341.7|40191.7|40375.2|40225.2|40375.2|40225.2|40341.7|40191.7|30
1623688250000|2021-06-14 16:30:50|40374.2|40224.2|40381|40231|40383.5|40233.5|40372.8|40222.8|22
1623688260000|2021-06-14 16:31:00|40380.4|40230.4|40379.8|40229.8|40387.1|40237.1|40378.9|40228.9|29
1623688270000|2021-06-14 16:31:10|40383.9|40233.9|40401.1|40251.1|40409.9|40259.9|40382.3|40232.3|28
1623688280000|2021-06-14 16:31:20|40401.7|40251.7|40371.2|40221.2|40401.7|40251.7|40369.2|40219.2|33
1623688290000|2021-06-14 16:31:30|40369.8|40219.8|40388.4|40238.4|40391.2|40241.2|40365.8|40215.8|27
1623688300000|2021-06-14 16:31:40|40390.8|40240.8|40387.3|40237.3|40398.1|40248.1|40384.2|40234.2|25
1623688310000|2021-06-14 16:31:50|40389.1|40239.1|40393.6|40243.6|40393.6|40243.6|40382|40232|18
1623688320000|2021-06-14 16:32:00|40380.3|40230.3|40371.4|40221.4|40383.2|40233.2|40364.5|40214.5|26
1623688330000|2021-06-14 16:32:10|40373.9|40223.9|40372.3|40222.3|40375.2|40225.2|40364.2|40214.2|25
1623688340000|2021-06-14 16:32:20|40369|40219|40362.7|40212.7|40369|40219|40362|40212|8
1623688350000|2021-06-14 16:32:30|40361.6|40211.6|40383|40233|40385.4|40235.4|40361.6|40211.6|21
1623688360000|2021-06-14 16:32:40|40382.1|40232.1|40378.6|40228.6|40385.1|40235.1|40373.3|40223.3|26
1623688370000|2021-06-14 16:32:50|40378.5|40228.5|40356.2|40206.2|40382.3|40232.3|40356.2|40206.2|21
1623688380000|2021-06-14 16:33:00|40358.7|40208.7|40356.1|40206.1|40370.1|40220.1|40354.2|40204.2|26
1623688390000|2021-06-14 16:33:10|40355.5|40205.5|40328.9|40178.9|40357.8|40207.8|40319.8|40169.8|22
1623688400000|2021-06-14 16:33:20|40330.6|40180.6|40333.7|40183.7|40337.4|40187.4|40317.8|40167.8|26
1623688410000|2021-06-14 16:33:30|40335.1|40185.1|40309.9|40159.9|40335.1|40185.1|40309.4|40159.4|37
1623688420000|2021-06-14 16:33:40|40309.4|40159.4|40291.8|40141.8|40318.4|40168.4|40287.6|40137.6|30
1623688430000|2021-06-14 16:33:50|40292.4|40142.4|40288.7|40138.7|40293.3|40143.3|40267.2|40117.2|36
1623688440000|2021-06-14 16:34:00|40289.6|40139.6|40293.9|40143.9|40298.1|40148.1|40278.8|40128.8|35
1623688450000|2021-06-14 16:34:10|40286.6|40136.6|40283.5|40133.5|40294.4|40144.4|40277.6|40127.6|26
1623688460000|2021-06-14 16:34:20|40283.6|40133.6|40262.3|40112.3|40283.6|40133.6|40262.3|40112.3|28
1623688470000|2021-06-14 16:34:30|40262|40112|40260.5|40110.5|40262.2|40112.2|40247.5|40097.5|28
1623688480000|2021-06-14 16:34:40|40260.6|40110.6|40260.3|40110.3|40262.9|40112.9|40254.8|40104.8|25
1623688490000|2021-06-14 16:34:50|40259.8|40109.8|40261.3|40111.3|40261.3|40111.3|40256.8|40106.8|20
1623688500000|2021-06-14 16:35:00|40275.1|40125.1|40278.9|40128.9|40279.8|40129.8|40259.3|40109.3|26
1623688510000|2021-06-14 16:35:10|40277.6|40127.6|40315.7|40165.7|40315.8|40165.8|40277.6|40127.6|26
1623688520000|2021-06-14 16:35:20|40311.1|40161.1|40329.2|40179.2|40329.7|40179.7|40301|40151|37
1623688530000|2021-06-14 16:35:30|40330.5|40180.5|40328.6|40178.6|40331.4|40181.4|40319.3|40169.3|22
1623688540000|2021-06-14 16:35:40|40332.2|40182.2|40326.7|40176.7|40335.9|40185.9|40321|40171|32
1623688550000|2021-06-14 16:35:50|40327.1|40177.1|40300.6|40150.6|40327.6|40177.6|40300.6|40150.6|21
1623688560000|2021-06-14 16:36:00|40301.5|40151.5|40315.7|40165.7|40322.8|40172.8|40301.5|40151.5|26
1623688570000|2021-06-14 16:36:10|40323.5|40173.5|40321.3|40171.3|40323.5|40173.5|40315.2|40165.2|19
1623688580000|2021-06-14 16:36:20|40316|40166|40308.1|40158.1|40316|40166|40304.7|40154.7|26
1623688590000|2021-06-14 16:36:30|40305.8|40155.8|40308.9|40158.9|40313.3|40163.3|40305.1|40155.1|22
1623688600000|2021-06-14 16:36:40|40309.6|40159.6|40308.9|40158.9|40312|40162|40308.9|40158.9|14
1623688610000|2021-06-14 16:36:50|40309.9|40159.9|40263.1|40113.1|40309.9|40159.9|40263.1|40113.1|32
1623688620000|2021-06-14 16:37:00|40263.6|40113.6|40251.8|40101.8|40263.6|40113.6|40249.9|40099.9|37
1623688630000|2021-06-14 16:37:10|40251.6|40101.6|40182.3|40032.3|40251.8|40101.8|40157.1|40007.1|33
1623688640000|2021-06-14 16:37:20|40166.8|40016.8|40166.1|40016.1|40187.7|40037.7|40160.1|40010.1|37
1623688650000|2021-06-14 16:37:30|40170.6|40020.6|40162.6|40012.6|40191.9|40041.9|40158.1|40008.1|37
1623688660000|2021-06-14 16:37:40|40158|40008|40182.7|40032.7|40201.4|40051.4|40158|40008|34
1623688670000|2021-06-14 16:37:50|40176.9|40026.9|40148.7|39998.7|40176.9|40026.9|40139.8|39989.8|38
1623688680000|2021-06-14 16:38:00|40151.6|40001.6|40153.5|40003.5|40154|40004|40118.4|39968.4|37
1623688690000|2021-06-14 16:38:10|40153.4|40003.4|40157|40007|40157|40007|40148.3|39998.3|34
1623688700000|2021-06-14 16:38:20|40156|40006|40146.3|39996.3|40156.9|40006.9|40141.6|39991.6|38
1623688710000|2021-06-14 16:38:30|40149.2|39999.2|40158.6|40008.6|40159.4|40009.4|40146.8|39996.8|30
1623688720000|2021-06-14 16:38:40|40157.4|40007.4|40169.6|40019.6|40170.6|40020.6|40156.3|40006.3|29
1623688730000|2021-06-14 16:38:50|40171.9|40021.9|40173.5|40023.5|40187.9|40037.9|40171.4|40021.4|36
1623688740000|2021-06-14 16:39:00|40174.3|40024.3|40159.9|40009.9|40175.2|40025.2|40153.2|40003.2|39
1623688750000|2021-06-14 16:39:10|40161.2|40011.2|40148.7|39998.7|40163.2|40013.2|40148.7|39998.7|32
1623688760000|2021-06-14 16:39:20|40148.5|39998.5|40135.3|39985.3|40149.7|39999.7|40134.6|39984.6|33
1623688770000|2021-06-14 16:39:30|40135.1|39985.1|40130.3|39980.3|40136.3|39986.3|40111.4|39961.4|35
1623688780000|2021-06-14 16:39:40|40130.9|39980.9|40086|39936|40130.9|39980.9|40086|39936|32
1623688790000|2021-06-14 16:39:50|40077.9|39927.9|40022.7|39872.7|40080.7|39930.7|40003.3|39853.3|38
1623688800000|2021-06-14 16:40:00|40022.3|39872.3|40018.5|39868.5|40022.5|39872.5|40005.2|39855.2|35
1623688810000|2021-06-14 16:40:10|40016.2|39866.2|40062.3|39912.3|40062.7|39912.7|40016.2|39866.2|39
1623688820000|2021-06-14 16:40:20|40060.8|39910.8|40097.6|39947.6|40097.6|39947.6|40060.8|39910.8|34
1623688830000|2021-06-14 16:40:30|40095|39945|40092.2|39942.2|40099.9|39949.9|40076.3|39926.3|37
1623688840000|2021-06-14 16:40:40|40087.8|39937.8|40086.2|39936.2|40093|39943|40076.3|39926.3|35
1623688850000|2021-06-14 16:40:50|40085.9|39935.9|40097.1|39947.1|40101.5|39951.5|40077.9|39927.9|36
1623688860000|2021-06-14 16:41:00|40098.4|39948.4|40104.8|39954.8|40110|39960|40087.7|39937.7|34
1623688870000|2021-06-14 16:41:10|40101.3|39951.3|40093.8|39943.8|40111.3|39961.3|40090.4|39940.4|34
1623688880000|2021-06-14 16:41:20|40114.4|39964.4|40108|39958|40114.8|39964.8|40105.6|39955.6|27
1623688890000|2021-06-14 16:41:30|40107.6|39957.6|40093.6|39943.6|40108.3|39958.3|40092.1|39942.1|32
1623688900000|2021-06-14 16:41:40|40095.1|39945.1|40084.7|39934.7|40095.1|39945.1|40069|39919|30
1623688910000|2021-06-14 16:41:50|40084.3|39934.3|40059.5|39909.5|40084.4|39934.4|40058.1|39908.1|32
1623688920000|2021-06-14 16:42:00|40060.6|39910.6|40041.8|39891.8|40060.7|39910.7|40034.8|39884.8|33
1623688930000|2021-06-14 16:42:10|40044.8|39894.8|40010.5|39860.5|40045.6|39895.6|40009.7|39859.7|34
1623688940000|2021-06-14 16:42:20|40007.3|39857.3|39973.2|39823.2|40007.3|39857.3|39958.1|39808.1|38
1623688950000|2021-06-14 16:42:30|39976.2|39826.2|40010.4|39860.4|40013.2|39863.2|39976.2|39826.2|38
1623688960000|2021-06-14 16:42:40|40012.2|39862.2|39989.6|39839.6|40015.7|39865.7|39986.6|39836.6|33
1623688970000|2021-06-14 16:42:50|39988.4|39838.4|39999.2|39849.2|39999.2|39849.2|39978.2|39828.2|36
1623688980000|2021-06-14 16:43:00|40000.8|39850.8|40003.1|39853.1|40007.8|39857.8|39995|39845|25
1623688990000|2021-06-14 16:43:10|40003.8|39853.8|40018.4|39868.4|40020.2|39870.2|40001.8|39851.8|30
1623689000000|2021-06-14 16:43:20|40017.9|39867.9|39990.6|39840.6|40017.9|39867.9|39990.6|39840.6|28
1623689010000|2021-06-14 16:43:30|39984.8|39834.8|39974|39824|39994.9|39844.9|39974|39824|32
1623689020000|2021-06-14 16:43:40|39973.6|39823.6|39971.1|39821.1|39976.2|39826.2|39963.7|39813.7|33
1623689030000|2021-06-14 16:43:50|39968.4|39818.4|39971.1|39821.1|39971.6|39821.6|39962.2|39812.2|38
1623689040000|2021-06-14 16:44:00|39969.5|39819.5|39952.1|39802.1|39970.4|39820.4|39949.9|39799.9|32
1623689050000|2021-06-14 16:44:10|39951.3|39801.3|39948.4|39798.4|39973|39823|39947.4|39797.4|39
1623689060000|2021-06-14 16:44:20|39950.7|39800.7|39941.9|39791.9|39955.2|39805.2|39936.7|39786.7|36
1623689070000|2021-06-14 16:44:30|39943.9|39793.9|39936.7|39786.7|39943.9|39793.9|39936.4|39786.4|27
1623689080000|2021-06-14 16:44:40|39937.1|39787.1|39914.1|39764.1|39937.1|39787.1|39914.1|39764.1|35
1623689090000|2021-06-14 16:44:50|39915.3|39765.3|39923.6|39773.6|39923.6|39773.6|39907.3|39757.3|31
1623689100000|2021-06-14 16:45:00|39921.4|39771.4|39971.1|39821.1|39975.5|39825.5|39921.4|39771.4|38
1623689110000|2021-06-14 16:45:10|39970.6|39820.6|39965|39815|39987.2|39837.2|39960.8|39810.8|40
1623689120000|2021-06-14 16:45:20|39971.6|39821.6|39981.9|39831.9|39984.4|39834.4|39968.5|39818.5|38
1623689130000|2021-06-14 16:45:30|39982.3|39832.3|39994|39844|40012.4|39862.4|39980.6|39830.6|34
1623689140000|2021-06-14 16:45:40|40003.4|39853.4|40019.4|39869.4|40022.2|39872.2|39998.8|39848.8|39
1623689150000|2021-06-14 16:45:50|40022.1|39872.1|40082.3|39932.3|40096.7|39946.7|40013.1|39863.1|38
1623689160000|2021-06-14 16:46:00|40068.8|39918.8|40079.2|39929.2|40091.1|39941.1|40064.1|39914.1|39
1623689170000|2021-06-14 16:46:10|40079.8|39929.8|40091.2|39941.2|40091.9|39941.9|40077.1|39927.1|39
1623689180000|2021-06-14 16:46:20|40091.3|39941.3|40056.7|39906.7|40091.3|39941.3|40055.8|39905.8|34
1623689190000|2021-06-14 16:46:30|40056.9|39906.9|40004|39854|40057.4|39907.4|40004|39854|29
1623689200000|2021-06-14 16:46:40|40022.5|39872.5|40033.3|39883.3|40042.9|39892.9|40019.9|39869.9|32
1623689210000|2021-06-14 16:46:50|40047.3|39897.3|40060.3|39910.3|40061.2|39911.2|40047.3|39897.3|29
1623689220000|2021-06-14 16:47:00|40059.4|39909.4|40044.4|39894.4|40059.7|39909.7|40044.4|39894.4|32
1623689230000|2021-06-14 16:47:10|40044.6|39894.6|40027.8|39877.8|40044.6|39894.6|40016|39866|28
1623689240000|2021-06-14 16:47:20|40028.6|39878.6|40029.4|39879.4|40042.1|39892.1|40027.2|39877.2|34
1623689250000|2021-06-14 16:47:30|40027.7|39877.7|40018.4|39868.4|40030.5|39880.5|40017|39867|31
1623689260000|2021-06-14 16:47:40|40019.1|39869.1|40020.6|39870.6|40030.6|39880.6|40018.1|39868.1|34
1623689270000|2021-06-14 16:47:50|40024.3|39874.3|40034|39884|40035|39885|40022|39872|32
1623689280000|2021-06-14 16:48:00|40033.8|39883.8|40026.8|39876.8|40034.5|39884.5|40023.8|39873.8|27
1623689290000|2021-06-14 16:48:10|40029.6|39879.6|40014.4|39864.4|40029.6|39879.6|40000.4|39850.4|24
1623689300000|2021-06-14 16:48:20|39985|39835|39968.1|39818.1|40004.5|39854.5|39965.4|39815.4|36
1623689310000|2021-06-14 16:48:30|39969.4|39819.4|39974.1|39824.1|39978.3|39828.3|39961|39811|35
1623689320000|2021-06-14 16:48:40|39973.6|39823.6|39974.7|39824.7|39980.1|39830.1|39970.2|39820.2|38
1623689330000|2021-06-14 16:48:50|39972.2|39822.2|39971.6|39821.6|39976.2|39826.2|39968.7|39818.7|30
1623689340000|2021-06-14 16:49:00|39971.5|39821.5|39978.9|39828.9|39982.4|39832.4|39971.5|39821.5|29
1623689350000|2021-06-14 16:49:10|39977.7|39827.7|39998.3|39848.3|40000.9|39850.9|39969.4|39819.4|37
1623689360000|2021-06-14 16:49:20|40007.8|39857.8|40019.2|39869.2|40032.3|39882.3|40007.8|39857.8|39
1623689370000|2021-06-14 16:49:30|40021|39871|40019.5|39869.5|40022.2|39872.2|40008.7|39858.7|35
1623689380000|2021-06-14 16:49:40|40017.2|39867.2|40018.5|39868.5|40019.7|39869.7|40012.3|39862.3|19
1623689390000|2021-06-14 16:49:50|40010.1|39860.1|39979.4|39829.4|40010.1|39860.1|39975.5|39825.5|31
1623689400000|2021-06-14 16:50:00|39977.5|39827.5|39998.2|39848.2|40003.7|39853.7|39975.5|39825.5|35
1623689410000|2021-06-14 16:50:10|39997.8|39847.8|40006.2|39856.2|40008.7|39858.7|39992.5|39842.5|26
1623689420000|2021-06-14 16:50:20|40002.4|39852.4|39994|39844|40010|39860|39994|39844|22
1623689430000|2021-06-14 16:50:30|39994.7|39844.7|39981|39831|39995.3|39845.3|39980.2|39830.2|26
1623689440000|2021-06-14 16:50:40|39982.8|39832.8|40000.4|39850.4|40004.7|39854.7|39982.8|39832.8|36
1623689450000|2021-06-14 16:50:50|40001.8|39851.8|40009.1|39859.1|40011.2|39861.2|40001.8|39851.8|29
1623689460000|2021-06-14 16:51:00|40005.3|39855.3|39999.7|39849.7|40005.3|39855.3|39993.3|39843.3|35
1623689470000|2021-06-14 16:51:10|39999.8|39849.8|39995.5|39845.5|40010.7|39860.7|39994.1|39844.1|27
1623689480000|2021-06-14 16:51:20|39997|39847|40008.4|39858.4|40008.9|39858.9|39997|39847|35
1623689490000|2021-06-14 16:51:30|40008.3|39858.3|40006|39856|40011.1|39861.1|40003.9|39853.9|24
1623689500000|2021-06-14 16:51:40|40006.3|39856.3|40035|39885|40035|39885|40006.3|39856.3|34
1623689510000|2021-06-14 16:51:50|40035.2|39885.2|40028|39878|40039|39889|40028|39878|30
1623689520000|2021-06-14 16:52:00|40031.2|39881.2|40047.1|39897.1|40047.1|39897.1|40029.1|39879.1|31
1623689530000|2021-06-14 16:52:10|40046.2|39896.2|40051.7|39901.7|40054.3|39904.3|40042.8|39892.8|25
1623689540000|2021-06-14 16:52:20|40052.4|39902.4|40069.4|39919.4|40069.6|39919.6|40052.4|39902.4|29
1623689550000|2021-06-14 16:52:30|40070|39920|40067.2|39917.2|40073.2|39923.2|40062.5|39912.5|28
1623689560000|2021-06-14 16:52:40|40068.4|39918.4|40044|39894|40068.4|39918.4|40042.3|39892.3|34
1623689570000|2021-06-14 16:52:50|40048.5|39898.5|40060.2|39910.2|40060.6|39910.6|40048.2|39898.2|31
1623689580000|2021-06-14 16:53:00|40061.1|39911.1|40023.4|39873.4|40061.1|39911.1|40021.7|39871.7|32
1623689590000|2021-06-14 16:53:10|40023.2|39873.2|40014.8|39864.8|40023.3|39873.3|40001|39851|34
1623689600000|2021-06-14 16:53:20|40015.2|39865.2|40015.9|39865.9|40027.7|39877.7|40015.2|39865.2|38
1623689610000|2021-06-14 16:53:30|40016.8|39866.8|40029.2|39879.2|40029.2|39879.2|40012.5|39862.5|33
1623689620000|2021-06-14 16:53:40|40029.6|39879.6|40033.6|39883.6|40036.3|39886.3|40029.6|39879.6|26
1623689630000|2021-06-14 16:53:50|40033.9|39883.9|40055.1|39905.1|40055.1|39905.1|40033.9|39883.9|31
1623689640000|2021-06-14 16:54:00|40052.4|39902.4|40055.5|39905.5|40068.8|39918.8|40052.2|39902.2|34
1623689650000|2021-06-14 16:54:10|40055.3|39905.3|40064.7|39914.7|40065.7|39915.7|40054.6|39904.6|29
1623689660000|2021-06-14 16:54:20|40064.6|39914.6|40052|39902|40067.5|39917.5|40052|39902|34
1623689670000|2021-06-14 16:54:30|40052.1|39902.1|40062.5|39912.5|40062.7|39912.7|40045.3|39895.3|31
1623689680000|2021-06-14 16:54:40|40062.9|39912.9|40032.2|39882.2|40062.9|39912.9|40032.2|39882.2|40
1623689690000|2021-06-14 16:54:50|40035.1|39885.1|40036.3|39886.3|40052|39902|40032.2|39882.2|25
1623689700000|2021-06-14 16:55:00|40037.3|39887.3|40039.2|39889.2|40049.2|39899.2|40034.6|39884.6|29
1623689710000|2021-06-14 16:55:10|40041.5|39891.5|40044.3|39894.3|40052.8|39902.8|40041.5|39891.5|29
1623689720000|2021-06-14 16:55:20|40038.7|39888.7|40040.7|39890.7|40044.2|39894.2|40036.7|39886.7|28
1623689730000|2021-06-14 16:55:30|40039.9|39889.9|40045.4|39895.4|40048.6|39898.6|40035.4|39885.4|25
1623689740000|2021-06-14 16:55:40|40045.5|39895.5|40057.5|39907.5|40059|39909|40045.4|39895.4|27
1623689750000|2021-06-14 16:55:50|40057.8|39907.8|40047.9|39897.9|40057.8|39907.8|40045.7|39895.7|20
1623689760000|2021-06-14 16:56:00|40047.5|39897.5|40061.4|39911.4|40062.3|39912.3|40044.7|39894.7|22
1623689770000|2021-06-14 16:56:10|40061.6|39911.6|40064.9|39914.9|40065.4|39915.4|40061.1|39911.1|21
1623689780000|2021-06-14 16:56:20|40065.3|39915.3|40068.9|39918.9|40078.3|39928.3|40065.1|39915.1|33
1623689790000|2021-06-14 16:56:30|40069|39919|40081.2|39931.2|40081.5|39931.5|40068.8|39918.8|36
1623689800000|2021-06-14 16:56:40|40073.9|39923.9|40089.8|39939.8|40093.6|39943.6|40073.9|39923.9|32
1623689810000|2021-06-14 16:56:50|40085.2|39935.2|40094.7|39944.7|40118.4|39968.4|40085.2|39935.2|36
1623689820000|2021-06-14 16:57:00|40094.5|39944.5|40198.3|40048.3|40198.3|40048.3|40089.9|39939.9|38
1623689830000|2021-06-14 16:57:10|40179.7|40029.7|40165.1|40015.1|40196.1|40046.1|40165.1|40015.1|40
1623689840000|2021-06-14 16:57:20|40167.1|40017.1|40175.4|40025.4|40181|40031|40160.4|40010.4|36
1623689850000|2021-06-14 16:57:30|40174|40024|40218.3|40068.3|40218.3|40068.3|40164.9|40014.9|39
1623689860000|2021-06-14 16:57:40|40212.5|40062.5|40218.6|40068.6|40226.2|40076.2|40208.5|40058.5|36
1623689870000|2021-06-14 16:57:50|40217|40067|40226.3|40076.3|40233.8|40083.8|40208.6|40058.6|36
1623689880000|2021-06-14 16:58:00|40226.8|40076.8|40224.4|40074.4|40229.9|40079.9|40218.5|40068.5|35
1623689890000|2021-06-14 16:58:10|40224.2|40074.2|40234.8|40084.8|40236.1|40086.1|40221.5|40071.5|35
1623689900000|2021-06-14 16:58:20|40236.3|40086.3|40219.8|40069.8|40237|40087|40217.7|40067.7|33
1623689910000|2021-06-14 16:58:30|40218.9|40068.9|40218.1|40068.1|40222.6|40072.6|40212.3|40062.3|36
1623689920000|2021-06-14 16:58:40|40221.7|40071.7|40213.2|40063.2|40229.9|40079.9|40210.3|40060.3|38
1623689930000|2021-06-14 16:58:50|40213.4|40063.4|40211|40061|40215.6|40065.6|40207.6|40057.6|28
1623689940000|2021-06-14 16:59:00|40211.8|40061.8|40230.8|40080.8|40233.7|40083.7|40205.6|40055.6|34
1623689950000|2021-06-14 16:59:10|40228.5|40078.5|40247.3|40097.3|40247.3|40097.3|40228.3|40078.3|35
1623689960000|2021-06-14 16:59:20|40242.8|40092.8|40243.5|40093.5|40247.5|40097.5|40239.8|40089.8|39
1623689970000|2021-06-14 16:59:30|40237.5|40087.5|40248.8|40098.8|40248.9|40098.9|40236.2|40086.2|36
1623689980000|2021-06-14 16:59:40|40249|40099|40247.5|40097.5|40249.8|40099.8|40233.2|40083.2|36
1623689990000|2021-06-14 16:59:50|40248|40098|40246.1|40096.1|40248.6|40098.6|40236.7|40086.7|34
1623690000000|2021-06-14 17:00:00|40245.7|40095.7|40224.7|40074.7|40245.7|40095.7|40224.7|40074.7|35
1623690010000|2021-06-14 17:00:10|40221.4|40071.4|40222.8|40072.8|40226.8|40076.8|40217.5|40067.5|34
1623690020000|2021-06-14 17:00:20|40222.2|40072.2|40214.4|40064.4|40223.1|40073.1|40214.4|40064.4|29
1623690030000|2021-06-14 17:00:30|40206.3|40056.3|40196.6|40046.6|40211.3|40061.3|40196.6|40046.6|35
1623690040000|2021-06-14 17:00:40|40196.4|40046.4|40178.9|40028.9|40196.4|40046.4|40176.6|40026.6|26
1623690050000|2021-06-14 17:00:50|40182.4|40032.4|40191.2|40041.2|40191.2|40041.2|40174.9|40024.9|29
1623690060000|2021-06-14 17:01:00|40192|40042|40192.3|40042.3|40200.4|40050.4|40192|40042|37
1623690070000|2021-06-14 17:01:10|40196.9|40046.9|40188.6|40038.6|40196.9|40046.9|40186|40036|37
1623690080000|2021-06-14 17:01:20|40190.2|40040.2|40191.5|40041.5|40193.9|40043.9|40189.5|40039.5|27
1623690090000|2021-06-14 17:01:30|40191.1|40041.1|40205.4|40055.4|40209.8|40059.8|40188.1|40038.1|27
1623690100000|2021-06-14 17:01:40|40204.8|40054.8|40223.8|40073.8|40223.8|40073.8|40204.8|40054.8|27
1623690110000|2021-06-14 17:01:50|40228.8|40078.8|40228.5|40078.5|40244|40094|40225.9|40075.9|35
1623690120000|2021-06-14 17:02:00|40226.1|40076.1|40243.3|40093.3|40249|40099|40222.6|40072.6|34
1623690130000|2021-06-14 17:02:10|40239.5|40089.5|40257.9|40107.9|40260.3|40110.3|40239.4|40089.4|29
1623690140000|2021-06-14 17:02:20|40256.4|40106.4|40262.3|40112.3|40270.9|40120.9|40251.6|40101.6|37
1623690150000|2021-06-14 17:02:30|40260.8|40110.8|40265.2|40115.2|40268.3|40118.3|40257.2|40107.2|36
1623690160000|2021-06-14 17:02:40|40266.7|40116.7|40251.3|40101.3|40267.8|40117.8|40250.1|40100.1|23
1623690170000|2021-06-14 17:02:50|40250.5|40100.5|40252.3|40102.3|40258.9|40108.9|40243.6|40093.6|31
1623690180000|2021-06-14 17:03:00|40253.4|40103.4|40270.7|40120.7|40270.9|40120.9|40253.4|40103.4|30
1623690190000|2021-06-14 17:03:10|40269.6|40119.6|40253.9|40103.9|40271.7|40121.7|40253.7|40103.7|33
1623690200000|2021-06-14 17:03:20|40254|40104|40249.8|40099.8|40258.6|40108.6|40245.7|40095.7|29
1623690210000|2021-06-14 17:03:30|40247.7|40097.7|40244.2|40094.2|40248.3|40098.3|40233.2|40083.2|37
1623690220000|2021-06-14 17:03:40|40245.6|40095.6|40254.1|40104.1|40254.1|40104.1|40245.2|40095.2|36
1623690230000|2021-06-14 17:03:50|40257|40107|40254.5|40104.5|40257|40107|40241.2|40091.2|31
1623690240000|2021-06-14 17:04:00|40255.8|40105.8|40255.4|40105.4|40257.2|40107.2|40251.5|40101.5|34
1623690250000|2021-06-14 17:04:10|40255.5|40105.5|40249.7|40099.7|40255.8|40105.8|40244.7|40094.7|31
1623690260000|2021-06-14 17:04:20|40249.3|40099.3|40232.8|40082.8|40249.4|40099.4|40232.2|40082.2|35
1623690270000|2021-06-14 17:04:30|40231.1|40081.1|40230.7|40080.7|40233.3|40083.3|40230.1|40080.1|28
1623690280000|2021-06-14 17:04:40|40230.2|40080.2|40202.4|40052.4|40234.4|40084.4|40202.4|40052.4|28
1623690290000|2021-06-14 17:04:50|40200.4|40050.4|40178.5|40028.5|40204.3|40054.3|40177.9|40027.9|30
1623690300000|2021-06-14 17:05:00|40179.4|40029.4|40176.5|40026.5|40180.9|40030.9|40175.3|40025.3|20
1623690310000|2021-06-14 17:05:10|40175.1|40025.1|40183.2|40033.2|40184.4|40034.4|40171.1|40021.1|33
1623690320000|2021-06-14 17:05:20|40181.5|40031.5|40154.6|40004.6|40181.5|40031.5|40154.6|40004.6|35
1623690330000|2021-06-14 17:05:30|40154.8|40004.8|40151.5|40001.5|40155.8|40005.8|40149.7|39999.7|30
1623690340000|2021-06-14 17:05:40|40151.3|40001.3|40143.2|39993.2|40152.8|40002.8|40129.2|39979.2|34
1623690350000|2021-06-14 17:05:50|40143.6|39993.6|40144.7|39994.7|40145.6|39995.6|40136.9|39986.9|27
1623690360000|2021-06-14 17:06:00|40146.8|39996.8|40164.4|40014.4|40164.9|40014.9|40146.8|39996.8|29
1623690370000|2021-06-14 17:06:10|40164.8|40014.8|40158.4|40008.4|40164.8|40014.8|40154.9|40004.9|33
1623690380000|2021-06-14 17:06:20|40156.7|40006.7|40164.1|40014.1|40164.9|40014.9|40155.7|40005.7|34
1623690390000|2021-06-14 17:06:30|40163.1|40013.1|40171.6|40021.6|40174.3|40024.3|40161.4|40011.4|20
1623690400000|2021-06-14 17:06:40|40171.8|40021.8|40176.1|40026.1|40179.9|40029.9|40171.8|40021.8|25
1623690410000|2021-06-14 17:06:50|40177.8|40027.8|40187.5|40037.5|40187.5|40037.5|40174.3|40024.3|25
1623690420000|2021-06-14 17:07:00|40187.9|40037.9|40188.6|40038.6|40188.8|40038.8|40186.6|40036.6|23
1623690430000|2021-06-14 17:07:10|40188.7|40038.7|40189.1|40039.1|40192.3|40042.3|40187|40037|23
1623690440000|2021-06-14 17:07:20|40188.2|40038.2|40188.4|40038.4|40188.5|40038.5|40187.4|40037.4|10
1623690450000|2021-06-14 17:07:30|40188|40038|40197|40047|40197.5|40047.5|40187.7|40037.7|14
1623690460000|2021-06-14 17:07:40|40196.3|40046.3|40183.1|40033.1|40196.3|40046.3|40178|40028|32
1623690470000|2021-06-14 17:07:50|40178.9|40028.9|40182.5|40032.5|40182.5|40032.5|40174.2|40024.2|20
1623690480000|2021-06-14 17:08:00|40182.3|40032.3|40187|40037|40195.7|40045.7|40182.3|40032.3|27
1623690490000|2021-06-14 17:08:10|40187.2|40037.2|40188|40038|40189.3|40039.3|40182.9|40032.9|27
1623690500000|2021-06-14 17:08:20|40188.3|40038.3|40207.4|40057.4|40207.4|40057.4|40187.7|40037.7|33
1623690510000|2021-06-14 17:08:30|40206.8|40056.8|40204.8|40054.8|40206.8|40056.8|40201.1|40051.1|26
1623690520000|2021-06-14 17:08:40|40205.7|40055.7|40202.7|40052.7|40206|40056|40196.3|40046.3|26
1623690530000|2021-06-14 17:08:50|40202.8|40052.8|40201.9|40051.9|40203.6|40053.6|40200.9|40050.9|21
1623690540000|2021-06-14 17:09:00|40202|40052|40196.4|40046.4|40203.8|40053.8|40196.4|40046.4|33
1623690550000|2021-06-14 17:09:10|40196|40046|40206.4|40056.4|40206.4|40056.4|40193.9|40043.9|34
1623690560000|2021-06-14 17:09:20|40207.1|40057.1|40206.6|40056.6|40208|40058|40204.2|40054.2|17
1623690570000|2021-06-14 17:09:30|40206.8|40056.8|40204.1|40054.1|40207.4|40057.4|40202.4|40052.4|25
1623690580000|2021-06-14 17:09:40|40204.2|40054.2|40204.9|40054.9|40206.5|40056.5|40204.2|40054.2|16
1623690590000|2021-06-14 17:09:50|40204.4|40054.4|40200.8|40050.8|40204.4|40054.4|40199.2|40049.2|22
1623690600000|2021-06-14 17:10:00|40199|40049|40198.2|40048.2|40200.8|40050.8|40198.2|40048.2|22
1623690610000|2021-06-14 17:10:10|40198.3|40048.3|40182.6|40032.6|40201.1|40051.1|40182.6|40032.6|29
1623690620000|2021-06-14 17:10:20|40186.2|40036.2|40158.9|40008.9|40186.2|40036.2|40156.8|40006.8|35
1623690630000|2021-06-14 17:10:30|40159.1|40009.1|40159.6|40009.6|40168.7|40018.7|40157.6|40007.6|30
1623690640000|2021-06-14 17:10:40|40157.8|40007.8|40157.3|40007.3|40165.8|40015.8|40152.1|40002.1|35
1623690650000|2021-06-14 17:10:50|40157.6|40007.6|40149.7|39999.7|40157.9|40007.9|40148.7|39998.7|37
1623690660000|2021-06-14 17:11:00|40149.1|39999.1|40126.8|39976.8|40150.9|40000.9|40125.5|39975.5|29
1623690670000|2021-06-14 17:11:10|40126.6|39976.6|40124.8|39974.8|40128.9|39978.9|40124.8|39974.8|32
1623690680000|2021-06-14 17:11:20|40124.4|39974.4|40123.4|39973.4|40126.7|39976.7|40121|39971|32
1623690690000|2021-06-14 17:11:30|40122.7|39972.7|40131|39981|40134.3|39984.3|40122.6|39972.6|33
1623690700000|2021-06-14 17:11:40|40131.2|39981.2|40130.9|39980.9|40140.5|39990.5|40127.8|39977.8|31
1623690710000|2021-06-14 17:11:50|40130.7|39980.7|40128.3|39978.3|40135.2|39985.2|40127.4|39977.4|38
1623690720000|2021-06-14 17:12:00|40126.9|39976.9|40121.1|39971.1|40128.6|39978.6|40120.7|39970.7|27
1623690730000|2021-06-14 17:12:10|40120.9|39970.9|40109.1|39959.1|40123.1|39973.1|40107.4|39957.4|36
1623690740000|2021-06-14 17:12:20|40109.8|39959.8|40099.7|39949.7|40115.7|39965.7|40099.7|39949.7|40
1623690750000|2021-06-14 17:12:30|40100.5|39950.5|40099.4|39949.4|40107.9|39957.9|40095.8|39945.8|36
1623690760000|2021-06-14 17:12:40|40100.1|39950.1|40063.4|39913.4|40100.1|39950.1|40060.5|39910.5|34
1623690770000|2021-06-14 17:12:50|40062.2|39912.2|40058.9|39908.9|40069.9|39919.9|40058.1|39908.1|34
1623690780000|2021-06-14 17:13:00|40058.7|39908.7|40066.5|39916.5|40078.9|39928.9|40057|39907|35
1623690790000|2021-06-14 17:13:10|40064.3|39914.3|40061.7|39911.7|40065.8|39915.8|40056.5|39906.5|37
1623690800000|2021-06-14 17:13:20|40061.5|39911.5|40092.9|39942.9|40092.9|39942.9|40061.5|39911.5|39
1623690810000|2021-06-14 17:13:30|40092.8|39942.8|40075.1|39925.1|40092.8|39942.8|40072.5|39922.5|35
1623690820000|2021-06-14 17:13:40|40075.7|39925.7|40079.7|39929.7|40080.3|39930.3|40075.7|39925.7|27
1623690830000|2021-06-14 17:13:50|40079.9|39929.9|40078.9|39928.9|40081.1|39931.1|40076.7|39926.7|31
1623690840000|2021-06-14 17:14:00|40079.1|39929.1|40078.1|39928.1|40079.4|39929.4|40077.6|39927.6|20
1623690850000|2021-06-14 17:14:10|40077.8|39927.8|40086.8|39936.8|40091.5|39941.5|40073.8|39923.8|22
1623690860000|2021-06-14 17:14:20|40087.1|39937.1|40088.4|39938.4|40088.4|39938.4|40084.7|39934.7|19
1623690870000|2021-06-14 17:14:30|40088.9|39938.9|40089.6|39939.6|40090.3|39940.3|40087.8|39937.8|21
1623690880000|2021-06-14 17:14:40|40089.4|39939.4|40107.8|39957.8|40108.9|39958.9|40088.9|39938.9|25
1623690890000|2021-06-14 17:14:50|40108|39958|40110.1|39960.1|40112|39962|40107.9|39957.9|32
1623690900000|2021-06-14 17:15:00|40110.2|39960.2|40116.1|39966.1|40117.3|39967.3|40106.9|39956.9|36
1623690910000|2021-06-14 17:15:10|40115.4|39965.4|40126|39976|40131.2|39981.2|40114.6|39964.6|27
1623690920000|2021-06-14 17:15:20|40125.3|39975.3|40125.8|39975.8|40126.5|39976.5|40123.6|39973.6|29
1623690930000|2021-06-14 17:15:30|40125.2|39975.2|40115.5|39965.5|40129|39979|40114.8|39964.8|32
1623690940000|2021-06-14 17:15:40|40115.2|39965.2|40115.1|39965.1|40118.3|39968.3|40112.2|39962.2|31
1623690950000|2021-06-14 17:15:50|40114|39964|40108.3|39958.3|40120.9|39970.9|40107.8|39957.8|32
1623690960000|2021-06-14 17:16:00|40104.8|39954.8|40076.6|39926.6|40107.2|39957.2|40076.6|39926.6|33
1623690970000|2021-06-14 17:16:10|40078.7|39928.7|40074.9|39924.9|40084.8|39934.8|40074.9|39924.9|34
1623690980000|2021-06-14 17:16:20|40075|39925|40070.4|39920.4|40075|39925|40069.6|39919.6|27
1623690990000|2021-06-14 17:16:30|40072|39922|40058.5|39908.5|40074.8|39924.8|40049.4|39899.4|33
1623691000000|2021-06-14 17:16:40|40051.9|39901.9|40060.2|39910.2|40063.9|39913.9|40046.8|39896.8|32
1623691010000|2021-06-14 17:16:50|40055.6|39905.6|40073.4|39923.4|40073.4|39923.4|40055.5|39905.5|35
1623691020000|2021-06-14 17:17:00|40074|39924|40072.8|39922.8|40075|39925|40070.5|39920.5|28
1623691030000|2021-06-14 17:17:10|40074.2|39924.2|40088.8|39938.8|40088.8|39938.8|40072.1|39922.1|34
1623691040000|2021-06-14 17:17:20|40087.7|39937.7|40097.9|39947.9|40100|39950|40087.7|39937.7|38
1623691050000|2021-06-14 17:17:30|40097.6|39947.6|40096.3|39946.3|40098.3|39948.3|40094.4|39944.4|33
1623691060000|2021-06-14 17:17:40|40096.4|39946.4|40093.9|39943.9|40096.6|39946.6|40092.6|39942.6|29
1623691070000|2021-06-14 17:17:50|40093.6|39943.6|40095.8|39945.8|40096.7|39946.7|40092.9|39942.9|20
1623691080000|2021-06-14 17:18:00|40097.5|39947.5|40102.3|39952.3|40102.3|39952.3|40093.9|39943.9|24
1623691090000|2021-06-14 17:18:10|40102.4|39952.4|40106.6|39956.6|40109.8|39959.8|40099.5|39949.5|32
1623691100000|2021-06-14 17:18:20|40105.3|39955.3|40110.3|39960.3|40110.3|39960.3|40100.1|39950.1|34
1623691110000|2021-06-14 17:18:30|40110.1|39960.1|40105|39955|40110.1|39960.1|40100.9|39950.9|29
1623691120000|2021-06-14 17:18:40|40104.5|39954.5|40103|39953|40104.5|39954.5|40101.6|39951.6|28
1623691130000|2021-06-14 17:18:50|40102.9|39952.9|40103.2|39953.2|40104|39954|40102.9|39952.9|19
1623691140000|2021-06-14 17:19:00|40103.3|39953.3|40108.8|39958.8|40108.8|39958.8|40100.2|39950.2|25
1623691150000|2021-06-14 17:19:10|40109.1|39959.1|40096.8|39946.8|40113.9|39963.9|40095.7|39945.7|29
1623691160000|2021-06-14 17:19:20|40096.7|39946.7|40079.9|39929.9|40096.7|39946.7|40079.2|39929.2|28
1623691170000|2021-06-14 17:19:30|40078.7|39928.7|40086.3|39936.3|40086.5|39936.5|40062.8|39912.8|38
1623691180000|2021-06-14 17:19:40|40086.7|39936.7|40093.7|39943.7|40094|39944|40086.7|39936.7|30
1623691190000|2021-06-14 17:19:50|40093|39943|40104.2|39954.2|40106.1|39956.1|40092|39942|23
1623691200000|2021-06-14 17:20:00|40104.4|39954.4|40095.7|39945.7|40106.9|39956.9|40095.6|39945.6|37
1623691210000|2021-06-14 17:20:10|40096.7|39946.7|40095.1|39945.1|40098.2|39948.2|40091.5|39941.5|33
1623691220000|2021-06-14 17:20:20|40094.4|39944.4|40093.9|39943.9|40096.7|39946.7|40093.9|39943.9|28
1623691230000|2021-06-14 17:20:30|40094.7|39944.7|40092.6|39942.6|40097.1|39947.1|40089.6|39939.6|26
1623691240000|2021-06-14 17:20:40|40093.1|39943.1|40111.6|39961.6|40115.5|39965.5|40092.5|39942.5|28
1623691250000|2021-06-14 17:20:50|40112|39962|40122.8|39972.8|40123.5|39973.5|40109.5|39959.5|35
1623691260000|2021-06-14 17:21:00|40124.2|39974.2|40127.5|39977.5|40128.9|39978.9|40115.9|39965.9|32
1623691270000|2021-06-14 17:21:10|40129.3|39979.3|40153.7|40003.7|40155.7|40005.7|40123.5|39973.5|38
1623691280000|2021-06-14 17:21:20|40152.8|40002.8|40166.1|40016.1|40168.2|40018.2|40152.8|40002.8|28
1623691290000|2021-06-14 17:21:30|40168.6|40018.6|40179.2|40029.2|40179.2|40029.2|40164.5|40014.5|23
1623691300000|2021-06-14 17:21:40|40180.6|40030.6|40184.5|40034.5|40189.7|40039.7|40179|40029|33
1623691310000|2021-06-14 17:21:50|40184.9|40034.9|40196.4|40046.4|40197.1|40047.1|40182.5|40032.5|32
1623691320000|2021-06-14 17:22:00|40195.8|40045.8|40215.1|40065.1|40216.5|40066.5|40194.1|40044.1|36
1623691330000|2021-06-14 17:22:10|40215.4|40065.4|40210.6|40060.6|40215.8|40065.8|40205.9|40055.9|35
1623691340000|2021-06-14 17:22:20|40206.7|40056.7|40221.9|40071.9|40221.9|40071.9|40205.9|40055.9|35
1623691350000|2021-06-14 17:22:30|40221.4|40071.4|40207.9|40057.9|40221.9|40071.9|40207.9|40057.9|36
1623691360000|2021-06-14 17:22:40|40208.6|40058.6|40198.1|40048.1|40213.3|40063.3|40198.1|40048.1|28
1623691370000|2021-06-14 17:22:50|40196.5|40046.5|40200.4|40050.4|40203.3|40053.3|40195.5|40045.5|23
1623691380000|2021-06-14 17:23:00|40197.4|40047.4|40212.4|40062.4|40215.1|40065.1|40197.4|40047.4|29
1623691390000|2021-06-14 17:23:10|40213.5|40063.5|40218.7|40068.7|40221.3|40071.3|40212.7|40062.7|27
1623691400000|2021-06-14 17:23:20|40219.1|40069.1|40225.1|40075.1|40225.1|40075.1|40218.1|40068.1|31
1623691410000|2021-06-14 17:23:30|40224.8|40074.8|40240.8|40090.8|40241.5|40091.5|40223.6|40073.6|30
1623691420000|2021-06-14 17:23:40|40238.8|40088.8|40236.2|40086.2|40238.8|40088.8|40229.9|40079.9|33
1623691430000|2021-06-14 17:23:50|40239.1|40089.1|40237|40087|40241.9|40091.9|40237|40087|36
1623691440000|2021-06-14 17:24:00|40235.6|40085.6|40229.3|40079.3|40235.6|40085.6|40224|40074|29
1623691450000|2021-06-14 17:24:10|40234.7|40084.7|40241|40091|40242.4|40092.4|40232.7|40082.7|22
1623691460000|2021-06-14 17:24:20|40241.2|40091.2|40251.4|40101.4|40253.6|40103.6|40239.7|40089.7|28
1623691470000|2021-06-14 17:24:30|40252.1|40102.1|40252.1|40102.1|40258.7|40108.7|40250.2|40100.2|25
1623691480000|2021-06-14 17:24:40|40252.3|40102.3|40253.8|40103.8|40260.2|40110.2|40251.5|40101.5|28
1623691490000|2021-06-14 17:24:50|40254|40104|40256.3|40106.3|40258.5|40108.5|40254|40104|33
1623691500000|2021-06-14 17:25:00|40262.1|40112.1|40263.6|40113.6|40265.4|40115.4|40256.3|40106.3|31
1623691510000|2021-06-14 17:25:10|40263.3|40113.3|40264.7|40114.7|40267|40117|40261.4|40111.4|20
1623691520000|2021-06-14 17:25:20|40261.9|40111.9|40267.1|40117.1|40267.1|40117.1|40261.9|40111.9|22
1623691530000|2021-06-14 17:25:30|40267.3|40117.3|40266.6|40116.6|40272.1|40122.1|40263.4|40113.4|30
1623691540000|2021-06-14 17:25:40|40267.1|40117.1|40272.3|40122.3|40280.9|40130.9|40266.4|40116.4|25
1623691550000|2021-06-14 17:25:50|40271.7|40121.7|40267|40117|40271.7|40121.7|40260.5|40110.5|27
1623691560000|2021-06-14 17:26:00|40266.8|40116.8|40271.9|40121.9|40275.2|40125.2|40264.9|40114.9|30
1623691570000|2021-06-14 17:26:10|40265.5|40115.5|40263.1|40113.1|40271.3|40121.3|40261.8|40111.8|31
1623691580000|2021-06-14 17:26:20|40262.7|40112.7|40254.3|40104.3|40266.1|40116.1|40249.3|40099.3|30
1623691590000|2021-06-14 17:26:30|40254.7|40104.7|40251.1|40101.1|40257.1|40107.1|40248.4|40098.4|28
1623691600000|2021-06-14 17:26:40|40251.3|40101.3|40235.5|40085.5|40251.9|40101.9|40233.1|40083.1|24
1623691610000|2021-06-14 17:26:50|40236.4|40086.4|40229.9|40079.9|40236.4|40086.4|40226.3|40076.3|20
1623691620000|2021-06-14 17:27:00|40230.1|40080.1|40227.7|40077.7|40230.4|40080.4|40227.7|40077.7|15
1623691630000|2021-06-14 17:27:10|40227.6|40077.6|40209.9|40059.9|40229.9|40079.9|40204.8|40054.8|26
1623691640000|2021-06-14 17:27:20|40209|40059|40195.5|40045.5|40209|40059|40195.5|40045.5|35
1623691650000|2021-06-14 17:27:30|40196.7|40046.7|40222.9|40072.9|40223.6|40073.6|40196.7|40046.7|33
1623691660000|2021-06-14 17:27:40|40223|40073|40211.4|40061.4|40223.6|40073.6|40210.3|40060.3|30
1623691670000|2021-06-14 17:27:50|40211.3|40061.3|40203.9|40053.9|40217.7|40067.7|40203.9|40053.9|31
1623691680000|2021-06-14 17:28:00|40203.4|40053.4|40195.9|40045.9|40205.3|40055.3|40195|40045|37
1623691690000|2021-06-14 17:28:10|40196|40046|40196.4|40046.4|40203.1|40053.1|40195.6|40045.6|33
1623691700000|2021-06-14 17:28:20|40196.1|40046.1|40203.4|40053.4|40203.4|40053.4|40194.4|40044.4|28
1623691710000|2021-06-14 17:28:30|40207.3|40057.3|40204.2|40054.2|40213.9|40063.9|40204.2|40054.2|30
1623691720000|2021-06-14 17:28:40|40206.8|40056.8|40205.6|40055.6|40206.8|40056.8|40201.5|40051.5|26
1623691730000|2021-06-14 17:28:50|40205.3|40055.3|40200.4|40050.4|40208.5|40058.5|40193.9|40043.9|30
1623691740000|2021-06-14 17:29:00|40200.7|40050.7|40197.7|40047.7|40201.2|40051.2|40193.6|40043.6|35
1623691750000|2021-06-14 17:29:10|40197.5|40047.5|40190.7|40040.7|40199.6|40049.6|40186.9|40036.9|33
1623691760000|2021-06-14 17:29:20|40190.9|40040.9|40182.5|40032.5|40193|40043|40181|40031|31
1623691770000|2021-06-14 17:29:30|40182.4|40032.4|40180.5|40030.5|40186.1|40036.1|40178.5|40028.5|27
1623691780000|2021-06-14 17:29:40|40178.6|40028.6|40177|40027|40179.3|40029.3|40176.7|40026.7|23
1623691790000|2021-06-14 17:29:50|40176.9|40026.9|40172.7|40022.7|40177.6|40027.6|40172.7|40022.7|22
1623691800000|2021-06-14 17:30:00|40172.8|40022.8|40208.4|40058.4|40208.6|40058.6|40172.7|40022.7|26
1623691810000|2021-06-14 17:30:10|40206.3|40056.3|40218.8|40068.8|40219.7|40069.7|40206.3|40056.3|27
1623691820000|2021-06-14 17:30:20|40218.2|40068.2|40222.8|40072.8|40230.7|40080.7|40215.4|40065.4|32
1623691830000|2021-06-14 17:30:30|40224.6|40074.6|40233.8|40083.8|40233.8|40083.8|40221.1|40071.1|34
1623691840000|2021-06-14 17:30:40|40232.2|40082.2|40236.7|40086.7|40239.6|40089.6|40228.5|40078.5|36
1623691850000|2021-06-14 17:30:50|40236.8|40086.8|40234|40084|40242.5|40092.5|40233.4|40083.4|29
1623691860000|2021-06-14 17:31:00|40234.1|40084.1|40235.2|40085.2|40238.5|40088.5|40234.1|40084.1|16
1623691870000|2021-06-14 17:31:10|40235.8|40085.8|40240.9|40090.9|40242.3|40092.3|40235.2|40085.2|25
1623691880000|2021-06-14 17:31:20|40241.3|40091.3|40238.4|40088.4|40247.8|40097.8|40237.8|40087.8|33
1623691890000|2021-06-14 17:31:30|40237.8|40087.8|40245.3|40095.3|40245.3|40095.3|40237.8|40087.8|25
1623691900000|2021-06-14 17:31:40|40244.8|40094.8|40243.7|40093.7|40245.4|40095.4|40243.1|40093.1|27
1623691910000|2021-06-14 17:31:50|40244.8|40094.8|40239.1|40089.1|40245.6|40095.6|40238.9|40088.9|28
1623691920000|2021-06-14 17:32:00|40239.3|40089.3|40229.3|40079.3|40241|40091|40229.3|40079.3|24
1623691930000|2021-06-14 17:32:10|40228.9|40078.9|40241.9|40091.9|40241.9|40091.9|40218.9|40068.9|34
1623691940000|2021-06-14 17:32:20|40241.8|40091.8|40231.1|40081.1|40242|40092|40228.8|40078.8|24
1623691950000|2021-06-14 17:32:30|40229.6|40079.6|40239.7|40089.7|40243.8|40093.8|40227.5|40077.5|36
1623691960000|2021-06-14 17:32:40|40239.9|40089.9|40238.9|40088.9|40239.9|40089.9|40233.1|40083.1|34
1623691970000|2021-06-14 17:32:50|40238.2|40088.2|40241.5|40091.5|40241.5|40091.5|40228.3|40078.3|31
1623691980000|2021-06-14 17:33:00|40241.6|40091.6|40238.5|40088.5|40242.2|40092.2|40234.5|40084.5|32
1623691990000|2021-06-14 17:33:10|40238.1|40088.1|40230.5|40080.5|40238.9|40088.9|40230.5|40080.5|23
1623692000000|2021-06-14 17:33:20|40229.9|40079.9|40228|40078|40232.3|40082.3|40225.4|40075.4|29
1623692010000|2021-06-14 17:33:30|40229|40079|40227.1|40077.1|40234.9|40084.9|40224.4|40074.4|30
1623692020000|2021-06-14 17:33:40|40227.3|40077.3|40227.4|40077.4|40233.1|40083.1|40226.4|40076.4|24
1623692030000|2021-06-14 17:33:50|40226.4|40076.4|40221.3|40071.3|40228.9|40078.9|40218.5|40068.5|25
1623692040000|2021-06-14 17:34:00|40220.4|40070.4|40222.2|40072.2|40225.4|40075.4|40220.3|40070.3|19
1623692050000|2021-06-14 17:34:10|40222|40072|40215.2|40065.2|40222.7|40072.7|40213.5|40063.5|33
1623692060000|2021-06-14 17:34:20|40214.2|40064.2|40206.3|40056.3|40215.5|40065.5|40205.9|40055.9|25
1623692070000|2021-06-14 17:34:30|40207.4|40057.4|40221.3|40071.3|40221.4|40071.4|40207.2|40057.2|24
1623692080000|2021-06-14 17:34:40|40220.4|40070.4|40213.4|40063.4|40220.4|40070.4|40212.5|40062.5|24
1623692090000|2021-06-14 17:34:50|40212.1|40062.1|40207.5|40057.5|40212.4|40062.4|40205.2|40055.2|27
1623692100000|2021-06-14 17:35:00|40206.6|40056.6|40201.5|40051.5|40206.6|40056.6|40200|40050|15
1623692110000|2021-06-14 17:35:10|40202.4|40052.4|40207|40057|40208.7|40058.7|40199.8|40049.8|25
1623692120000|2021-06-14 17:35:20|40207.2|40057.2|40205.6|40055.6|40207.2|40057.2|40204.3|40054.3|28
1623692130000|2021-06-14 17:35:30|40205.2|40055.2|40191.7|40041.7|40205.2|40055.2|40191.6|40041.6|29
1623692140000|2021-06-14 17:35:40|40187.1|40037.1|40178.5|40028.5|40187.1|40037.1|40178.5|40028.5|21
1623692150000|2021-06-14 17:35:50|40177.9|40027.9|40177.1|40027.1|40177.9|40027.9|40168.6|40018.6|26
1623692160000|2021-06-14 17:36:00|40177.5|40027.5|40168.1|40018.1|40179.6|40029.6|40167.3|40017.3|30
1623692170000|2021-06-14 17:36:10|40169.6|40019.6|40180.9|40030.9|40180.9|40030.9|40169.4|40019.4|30
1623692180000|2021-06-14 17:36:20|40182|40032|40183.6|40033.6|40183.6|40033.6|40179.2|40029.2|19
1623692190000|2021-06-14 17:36:30|40182.8|40032.8|40210.8|40060.8|40211.8|40061.8|40182.8|40032.8|27
1623692200000|2021-06-14 17:36:40|40211.1|40061.1|40225.1|40075.1|40225.3|40075.3|40210.6|40060.6|22
1623692210000|2021-06-14 17:36:50|40228.1|40078.1|40228.7|40078.7|40230.7|40080.7|40224.6|40074.6|28
1623692220000|2021-06-14 17:37:00|40229.4|40079.4|40224.6|40074.6|40233.2|40083.2|40224.3|40074.3|24
1623692230000|2021-06-14 17:37:10|40225.9|40075.9|40239.9|40089.9|40240.3|40090.3|40225.9|40075.9|20
1623692240000|2021-06-14 17:37:20|40249.4|40099.4|40249|40099|40253.7|40103.7|40248.2|40098.2|24
1623692250000|2021-06-14 17:37:30|40248.9|40098.9|40261.4|40111.4|40261.7|40111.7|40248.9|40098.9|20
1623692260000|2021-06-14 17:37:40|40264|40114|40275.9|40125.9|40276.7|40126.7|40263.9|40113.9|30
1623692270000|2021-06-14 17:37:50|40276.3|40126.3|40274.6|40124.6|40277.5|40127.5|40266.1|40116.1|27
1623692280000|2021-06-14 17:38:00|40273.9|40123.9|40313.7|40163.7|40313.7|40163.7|40271.4|40121.4|36
1623692290000|2021-06-14 17:38:10|40310.9|40160.9|40303.9|40153.9|40310.9|40160.9|40286.9|40136.9|37
1623692300000|2021-06-14 17:38:20|40304.6|40154.6|40308.5|40158.5|40326.5|40176.5|40302.3|40152.3|36
1623692310000|2021-06-14 17:38:30|40308.7|40158.7|40323.3|40173.3|40324.8|40174.8|40301.7|40151.7|35
1623692320000|2021-06-14 17:38:40|40323.5|40173.5|40322.4|40172.4|40325.1|40175.1|40318.9|40168.9|34
1623692330000|2021-06-14 17:38:50|40322.3|40172.3|40324|40174|40324.8|40174.8|40321|40171|32
1623692340000|2021-06-14 17:39:00|40323.9|40173.9|40326|40176|40327.2|40177.2|40323.2|40173.2|28
1623692350000|2021-06-14 17:39:10|40326.5|40176.5|40331.7|40181.7|40333.5|40183.5|40325.7|40175.7|25
1623692360000|2021-06-14 17:39:20|40331.8|40181.8|40367|40217|40378.2|40228.2|40331.8|40181.8|38
1623692370000|2021-06-14 17:39:30|40366.6|40216.6|40364.2|40214.2|40369.3|40219.3|40357.6|40207.6|38
1623692380000|2021-06-14 17:39:40|40363.2|40213.2|40357.8|40207.8|40366.8|40216.8|40356.1|40206.1|35
1623692390000|2021-06-14 17:39:50|40357.5|40207.5|40377|40227|40377|40227|40357.5|40207.5|29
1623692400000|2021-06-14 17:40:00|40377.6|40227.6|40360.8|40210.8|40377.6|40227.6|40360.7|40210.7|34
1623692410000|2021-06-14 17:40:10|40360.9|40210.9|40361.1|40211.1|40367.6|40217.6|40358.9|40208.9|34
1623692420000|2021-06-14 17:40:20|40360.3|40210.3|40347.5|40197.5|40363.8|40213.8|40341.9|40191.9|30
1623692430000|2021-06-14 17:40:30|40344.5|40194.5|40332.1|40182.1|40346.5|40196.5|40330.5|40180.5|32
1623692440000|2021-06-14 17:40:40|40334.2|40184.2|40321.5|40171.5|40334.2|40184.2|40321.5|40171.5|38
1623692450000|2021-06-14 17:40:50|40323.6|40173.6|40317.6|40167.6|40324.4|40174.4|40315.6|40165.6|36
1623692460000|2021-06-14 17:41:00|40314.8|40164.8|40302.1|40152.1|40316.9|40166.9|40294|40144|37
1623692470000|2021-06-14 17:41:10|40303.5|40153.5|40317.2|40167.2|40317.4|40167.4|40303.5|40153.5|36
1623692480000|2021-06-14 17:41:20|40316.9|40166.9|40319.3|40169.3|40324.9|40174.9|40316.9|40166.9|30
1623692490000|2021-06-14 17:41:30|40319.7|40169.7|40309.4|40159.4|40320.6|40170.6|40308.6|40158.6|25
1623692500000|2021-06-14 17:41:40|40309.5|40159.5|40309.8|40159.8|40311.2|40161.2|40306.6|40156.6|37
1623692510000|2021-06-14 17:41:50|40309.9|40159.9|40307.3|40157.3|40310.8|40160.8|40298.1|40148.1|37
1623692520000|2021-06-14 17:42:00|40306.5|40156.5|40307.8|40157.8|40308.6|40158.6|40304.1|40154.1|36
1623692530000|2021-06-14 17:42:10|40307.5|40157.5|40307.4|40157.4|40309.3|40159.3|40306.8|40156.8|31
1623692540000|2021-06-14 17:42:20|40306.6|40156.6|40303.9|40153.9|40307.8|40157.8|40303.5|40153.5|29
1623692550000|2021-06-14 17:42:30|40304.8|40154.8|40294.1|40144.1|40304.9|40154.9|40293.4|40143.4|33
1623692560000|2021-06-14 17:42:40|40293.8|40143.8|40292.9|40142.9|40295.6|40145.6|40291.9|40141.9|18
1623692570000|2021-06-14 17:42:50|40293.2|40143.2|40293.4|40143.4|40294.4|40144.4|40291.2|40141.2|34
1623692580000|2021-06-14 17:43:00|40293.6|40143.6|40293.8|40143.8|40295.3|40145.3|40292.4|40142.4|29
1623692590000|2021-06-14 17:43:10|40293.6|40143.6|40295.8|40145.8|40295.9|40145.9|40293.5|40143.5|31
1623692600000|2021-06-14 17:43:20|40295.6|40145.6|40309.2|40159.2|40311.4|40161.4|40294.5|40144.5|26
1623692610000|2021-06-14 17:43:30|40308.7|40158.7|40322.9|40172.9|40323.9|40173.9|40308.7|40158.7|25
1623692620000|2021-06-14 17:43:40|40323.7|40173.7|40331.3|40181.3|40336.2|40186.2|40323|40173|25
1623692630000|2021-06-14 17:43:50|40334.2|40184.2|40336.2|40186.2|40337.1|40187.1|40328.8|40178.8|27
1623692640000|2021-06-14 17:44:00|40335.1|40185.1|40343.6|40193.6|40345.6|40195.6|40335.1|40185.1|19
1623692650000|2021-06-14 17:44:10|40343.5|40193.5|40345.2|40195.2|40345.4|40195.4|40343.1|40193.1|25
1623692660000|2021-06-14 17:44:20|40345.1|40195.1|40346.6|40196.6|40346.6|40196.6|40345.1|40195.1|18
1623692670000|2021-06-14 17:44:30|40346|40196|40352.4|40202.4|40352.5|40202.5|40345.6|40195.6|18
1623692680000|2021-06-14 17:44:40|40354.6|40204.6|40352.8|40202.8|40355.4|40205.4|40351.7|40201.7|29
1623692690000|2021-06-14 17:44:50|40350.8|40200.8|40349.6|40199.6|40353.2|40203.2|40348.4|40198.4|24
1623692700000|2021-06-14 17:45:00|40349.3|40199.3|40332.2|40182.2|40349.3|40199.3|40328.1|40178.1|32
1623692710000|2021-06-14 17:45:10|40329.1|40179.1|40319.3|40169.3|40330.3|40180.3|40318.1|40168.1|29
1623692720000|2021-06-14 17:45:20|40320|40170|40316.5|40166.5|40320|40170|40313.8|40163.8|29
1623692730000|2021-06-14 17:45:30|40319.7|40169.7|40329.2|40179.2|40340.7|40190.7|40318.7|40168.7|34
1623692740000|2021-06-14 17:45:40|40327.6|40177.6|40331.1|40181.1|40332.6|40182.6|40327.2|40177.2|29
1623692750000|2021-06-14 17:45:50|40330.2|40180.2|40326.1|40176.1|40330.2|40180.2|40324.9|40174.9|27
1623692760000|2021-06-14 17:46:00|40325.4|40175.4|40319.9|40169.9|40326.7|40176.7|40319.9|40169.9|24
1623692770000|2021-06-14 17:46:10|40319.6|40169.6|40304.6|40154.6|40321.2|40171.2|40302.9|40152.9|29
1623692780000|2021-06-14 17:46:20|40306.3|40156.3|40301|40151|40308.1|40158.1|40299.2|40149.2|24
1623692790000|2021-06-14 17:46:30|40299|40149|40304.1|40154.1|40304.1|40154.1|40297.3|40147.3|14
1623692800000|2021-06-14 17:46:40|40300.7|40150.7|40296.8|40146.8|40300.7|40150.7|40295.1|40145.1|23
1623692810000|2021-06-14 17:46:50|40296|40146|40282.8|40132.8|40296|40146|40281.6|40131.6|32
1623692820000|2021-06-14 17:47:00|40282.7|40132.7|40279.3|40129.3|40282.7|40132.7|40277.6|40127.6|24
1623692830000|2021-06-14 17:47:10|40279.2|40129.2|40295.5|40145.5|40296.2|40146.2|40276.6|40126.6|27
1623692840000|2021-06-14 17:47:20|40295.3|40145.3|40298.3|40148.3|40303.4|40153.4|40293.3|40143.3|25
1623692850000|2021-06-14 17:47:30|40299.2|40149.2|40298.9|40148.9|40301.2|40151.2|40296|40146|32
1623692860000|2021-06-14 17:47:40|40297.8|40147.8|40295.4|40145.4|40297.8|40147.8|40292.9|40142.9|29
1623692870000|2021-06-14 17:47:50|40295.7|40145.7|40293.7|40143.7|40295.9|40145.9|40291.9|40141.9|17
1623692880000|2021-06-14 17:48:00|40294.1|40144.1|40306.1|40156.1|40312.5|40162.5|40294.1|40144.1|31
1623692890000|2021-06-14 17:48:10|40304.9|40154.9|40303.1|40153.1|40309|40159|40303|40153|28
1623692900000|2021-06-14 17:48:20|40303|40153|40320.6|40170.6|40321.1|40171.1|40303|40153|23
1623692910000|2021-06-14 17:48:30|40319.9|40169.9|40317.3|40167.3|40319.9|40169.9|40313.9|40163.9|32
1623692920000|2021-06-14 17:48:40|40318.4|40168.4|40320.2|40170.2|40322.7|40172.7|40318.4|40168.4|32
1623692930000|2021-06-14 17:48:50|40316.9|40166.9|40316.3|40166.3|40318|40168|40311.9|40161.9|36
1623692940000|2021-06-14 17:49:00|40316.4|40166.4|40320.9|40170.9|40322.7|40172.7|40315.6|40165.6|34
1623692950000|2021-06-14 17:49:10|40321|40171|40313.9|40163.9|40322.7|40172.7|40313.4|40163.4|31
1623692960000|2021-06-14 17:49:20|40317.9|40167.9|40304.7|40154.7|40319.5|40169.5|40300.8|40150.8|26
1623692970000|2021-06-14 17:49:30|40301|40151|40295.8|40145.8|40303.8|40153.8|40295.8|40145.8|26
1623692980000|2021-06-14 17:49:40|40296.2|40146.2|40299.1|40149.1|40299.8|40149.8|40293.9|40143.9|31
1623692990000|2021-06-14 17:49:50|40296.5|40146.5|40302.9|40152.9|40302.9|40152.9|40296.3|40146.3|30
1623693000000|2021-06-14 17:50:00|40298.7|40148.7|40290.7|40140.7|40298.7|40148.7|40286.4|40136.4|25
1623693010000|2021-06-14 17:50:10|40289.2|40139.2|40285|40135|40291.4|40141.4|40284.4|40134.4|24
1623693020000|2021-06-14 17:50:20|40284.9|40134.9|40284|40134|40286|40136|40275.8|40125.8|34
1623693030000|2021-06-14 17:50:30|40285.9|40135.9|40285.8|40135.8|40287.2|40137.2|40284.1|40134.1|19
1623693040000|2021-06-14 17:50:40|40285.2|40135.2|40279.5|40129.5|40286.1|40136.1|40279.5|40129.5|28
1623693050000|2021-06-14 17:50:50|40279.6|40129.6|40280.7|40130.7|40280.7|40130.7|40278.3|40128.3|14
1623693060000|2021-06-14 17:51:00|40280.4|40130.4|40290.6|40140.6|40296.2|40146.2|40273.1|40123.1|33
1623693070000|2021-06-14 17:51:10|40293.1|40143.1|40310.9|40160.9|40311.3|40161.3|40290.7|40140.7|34
1623693080000|2021-06-14 17:51:20|40311.7|40161.7|40298|40148|40311.7|40161.7|40289.5|40139.5|35
1623693090000|2021-06-14 17:51:30|40297|40147|40298.4|40148.4|40302.2|40152.2|40296|40146|37
1623693100000|2021-06-14 17:51:40|40296.6|40146.6|40291.2|40141.2|40298.2|40148.2|40287.4|40137.4|25
1623693110000|2021-06-14 17:51:50|40290.8|40140.8|40286.5|40136.5|40292.5|40142.5|40285.3|40135.3|31
1623693120000|2021-06-14 17:52:00|40286.6|40136.6|40276|40126|40287.8|40137.8|40276|40126|28
1623693130000|2021-06-14 17:52:10|40275.5|40125.5|40280.9|40130.9|40280.9|40130.9|40274.2|40124.2|28
1623693140000|2021-06-14 17:52:20|40280|40130|40287.8|40137.8|40287.8|40137.8|40277.3|40127.3|37
1623693150000|2021-06-14 17:52:30|40287.3|40137.3|40286.7|40136.7|40289.7|40139.7|40284.7|40134.7|36
1623693160000|2021-06-14 17:52:40|40283.2|40133.2|40284.6|40134.6|40285.3|40135.3|40281.3|40131.3|29
1623693170000|2021-06-14 17:52:50|40284.7|40134.7|40291.8|40141.8|40295|40145|40278.7|40128.7|31
1623693180000|2021-06-14 17:53:00|40292|40142|40292.4|40142.4|40293.3|40143.3|40287.8|40137.8|18
1623693190000|2021-06-14 17:53:10|40292.8|40142.8|40292.8|40142.8|40293.4|40143.4|40288.9|40138.9|30
1623693200000|2021-06-14 17:53:20|40291.3|40141.3|40288.7|40138.7|40291.3|40141.3|40283.9|40133.9|31
1623693210000|2021-06-14 17:53:30|40288.8|40138.8|40288.7|40138.7|40288.8|40138.8|40288.2|40138.2|15
1623693220000|2021-06-14 17:53:40|40288.6|40138.6|40289.2|40139.2|40290.9|40140.9|40286.8|40136.8|28
1623693230000|2021-06-14 17:53:50|40288.7|40138.7|40285|40135|40288.7|40138.7|40280.6|40130.6|21
1623693240000|2021-06-14 17:54:00|40284.9|40134.9|40279.1|40129.1|40286.3|40136.3|40277.6|40127.6|33
1623693250000|2021-06-14 17:54:10|40278.8|40128.8|40271.4|40121.4|40279.7|40129.7|40270.1|40120.1|16
1623693260000|2021-06-14 17:54:20|40273.1|40123.1|40259.1|40109.1|40273.1|40123.1|40258.5|40108.5|35
1623693270000|2021-06-14 17:54:30|40255.7|40105.7|40263.4|40113.4|40270.9|40120.9|40253.3|40103.3|30
1623693280000|2021-06-14 17:54:40|40262|40112|40271|40121|40274.5|40124.5|40260.1|40110.1|27
1623693290000|2021-06-14 17:54:50|40268.3|40118.3|40264.5|40114.5|40271|40121|40264.1|40114.1|25
1623693300000|2021-06-14 17:55:00|40264.1|40114.1|40259.1|40109.1|40264.5|40114.5|40257.8|40107.8|28
1623693310000|2021-06-14 17:55:10|40258.9|40108.9|40261.1|40111.1|40261.6|40111.6|40257.6|40107.6|34
1623693320000|2021-06-14 17:55:20|40260.7|40110.7|40259.8|40109.8|40261.1|40111.1|40258.6|40108.6|29
1623693330000|2021-06-14 17:55:30|40260.8|40110.8|40250|40100|40260.8|40110.8|40248.6|40098.6|32
1623693340000|2021-06-14 17:55:40|40249.7|40099.7|40248.2|40098.2|40251.6|40101.6|40246.6|40096.6|15
1623693350000|2021-06-14 17:55:50|40248.5|40098.5|40250|40100|40251.2|40101.2|40245.1|40095.1|26
1623693360000|2021-06-14 17:56:00|40248.7|40098.7|40251.9|40101.9|40252.5|40102.5|40246.4|40096.4|27
1623693370000|2021-06-14 17:56:10|40251|40101|40251.9|40101.9|40254|40104|40251|40101|10
1623693380000|2021-06-14 17:56:20|40251.3|40101.3|40252.1|40102.1|40252.5|40102.5|40248.2|40098.2|13
1623693390000|2021-06-14 17:56:30|40253.3|40103.3|40253.6|40103.6|40256.8|40106.8|40253.3|40103.3|13
1623693400000|2021-06-14 17:56:40|40250|40100|40253.8|40103.8|40253.8|40103.8|40248.6|40098.6|9
1623693410000|2021-06-14 17:56:50|40253.7|40103.7|40262.1|40112.1|40265.6|40115.6|40252.6|40102.6|23
1623693420000|2021-06-14 17:57:00|40263.3|40113.3|40272.1|40122.1|40272.5|40122.5|40263.3|40113.3|29
1623693430000|2021-06-14 17:57:10|40273.7|40123.7|40289.8|40139.8|40292.9|40142.9|40272.9|40122.9|31
1623693440000|2021-06-14 17:57:20|40286.6|40136.6|40302.3|40152.3|40303.9|40153.9|40275.5|40125.5|38
1623693450000|2021-06-14 17:57:30|40301.1|40151.1|40300.1|40150.1|40301.7|40151.7|40297.2|40147.2|22
1623693460000|2021-06-14 17:57:40|40299.5|40149.5|40296.8|40146.8|40304.5|40154.5|40295|40145|20
1623693470000|2021-06-14 17:57:50|40296|40146|40297.7|40147.7|40299.7|40149.7|40296|40146|28
1623693480000|2021-06-14 17:58:00|40295.7|40145.7|40303.4|40153.4|40304.5|40154.5|40295.7|40145.7|21
1623693490000|2021-06-14 17:58:10|40303.3|40153.3|40302.3|40152.3|40305.3|40155.3|40302.2|40152.2|11
1623693500000|2021-06-14 17:58:20|40301.7|40151.7|40310.3|40160.3|40310.7|40160.7|40301.6|40151.6|24
1623693510000|2021-06-14 17:58:30|40310|40160|40304.8|40154.8|40310|40160|40304.7|40154.7|15
1623693520000|2021-06-14 17:58:40|40304.6|40154.6|40305.8|40155.8|40306|40156|40304.6|40154.6|16
1623693530000|2021-06-14 17:58:50|40306|40156|40296|40146|40306.6|40156.6|40296|40146|26
1623693540000|2021-06-14 17:59:00|40295.2|40145.2|40294|40144|40298.1|40148.1|40292.8|40142.8|31
1623693550000|2021-06-14 17:59:10|40294.1|40144.1|40289|40139|40296|40146|40287.1|40137.1|22
1623693560000|2021-06-14 17:59:20|40288.5|40138.5|40291.7|40141.7|40293.2|40143.2|40285.9|40135.9|23
1623693570000|2021-06-14 17:59:30|40291.4|40141.4|40294.5|40144.5|40294.5|40144.5|40288.4|40138.4|34
1623693580000|2021-06-14 17:59:40|40293.8|40143.8|40298.9|40148.9|40298.9|40148.9|40290.8|40140.8|21
1623693590000|2021-06-14 17:59:50|40302.9|40152.9|40298.1|40148.1|40303.8|40153.8|40298.1|40148.1|30
1623693600000|2021-06-14 18:00:00|40301.3|40151.3|40313.2|40163.2|40314.3|40164.3|40299.1|40149.1|33
1623693610000|2021-06-14 18:00:10|40312.2|40162.2|40323.3|40173.3|40323.3|40173.3|40309.7|40159.7|33
1623693620000|2021-06-14 18:00:20|40323|40173|40326.2|40176.2|40327|40177|40323|40173|32
1623693630000|2021-06-14 18:00:30|40327.3|40177.3|40328.6|40178.6|40331.5|40181.5|40327|40177|25
1623693640000|2021-06-14 18:00:40|40329.6|40179.6|40338.4|40188.4|40338.7|40188.7|40328|40178|20
1623693650000|2021-06-14 18:00:50|40339.3|40189.3|40336.8|40186.8|40343.9|40193.9|40336.8|40186.8|11
1623693660000|2021-06-14 18:01:00|40335.4|40185.4|40323.5|40173.5|40337.4|40187.4|40323.5|40173.5|33
1623693670000|2021-06-14 18:01:10|40325.3|40175.3|40319.1|40169.1|40325.3|40175.3|40315.1|40165.1|30
1623693680000|2021-06-14 18:01:20|40321.1|40171.1|40319.9|40169.9|40321.1|40171.1|40315|40165|27
1623693690000|2021-06-14 18:01:30|40319.1|40169.1|40320.6|40170.6|40320.7|40170.7|40317.8|40167.8|13
1623693700000|2021-06-14 18:01:40|40321.2|40171.2|40321.8|40171.8|40322.3|40172.3|40319.8|40169.8|20
1623693710000|2021-06-14 18:01:50|40322.1|40172.1|40314.8|40164.8|40324.2|40174.2|40314.8|40164.8|18
1623693720000|2021-06-14 18:02:00|40317|40167|40317.2|40167.2|40320.3|40170.3|40315.4|40165.4|6
1623693730000|2021-06-14 18:02:10|40316.3|40166.3|40311|40161|40320.2|40170.2|40310.9|40160.9|18
1623693740000|2021-06-14 18:02:20|40310.8|40160.8|40304.1|40154.1|40311.8|40161.8|40304.1|40154.1|18
1623693750000|2021-06-14 18:02:30|40303.8|40153.8|40296.4|40146.4|40305.1|40155.1|40293.7|40143.7|37
1623693760000|2021-06-14 18:02:40|40296.8|40146.8|40276.7|40126.7|40297.5|40147.5|40274.5|40124.5|30
1623693770000|2021-06-14 18:02:50|40274.2|40124.2|40279|40129|40279|40129|40273.7|40123.7|9
1623693780000|2021-06-14 18:03:00|40288.7|40138.7|40271.9|40121.9|40289.1|40139.1|40271.9|40121.9|21
1623693790000|2021-06-14 18:03:10|40272.6|40122.6|40275.9|40125.9|40282.1|40132.1|40272.5|40122.5|14
1623693800000|2021-06-14 18:03:20|40274.9|40124.9|40274.8|40124.8|40279.4|40129.4|40274.8|40124.8|7
1623693810000|2021-06-14 18:03:30|40278.1|40128.1|40269.3|40119.3|40285.4|40135.4|40269.1|40119.1|15
1623693820000|2021-06-14 18:03:40|40269.5|40119.5|40297.9|40147.9|40299.2|40149.2|40269.5|40119.5|37
1623693830000|2021-06-14 18:03:50|40293.5|40143.5|40286.6|40136.6|40297.5|40147.5|40285.4|40135.4|35
1623693840000|2021-06-14 18:04:00|40284.7|40134.7|40283.6|40133.6|40289.1|40139.1|40282.6|40132.6|23
1623693850000|2021-06-14 18:04:10|40283.4|40133.4|40281.6|40131.6|40286.2|40136.2|40274.5|40124.5|27
1623693860000|2021-06-14 18:04:20|40283.2|40133.2|40282.7|40132.7|40285.7|40135.7|40278.1|40128.1|21
1623693870000|2021-06-14 18:04:30|40282.8|40132.8|40286.7|40136.7|40286.7|40136.7|40280.3|40130.3|19
1623693880000|2021-06-14 18:04:40|40283.8|40133.8|40279.3|40129.3|40289.1|40139.1|40270.5|40120.5|23
1623693890000|2021-06-14 18:04:50|40277.2|40127.2|40260.4|40110.4|40279.3|40129.3|40260|40110|26
1623693900000|2021-06-14 18:05:00|40259.9|40109.9|40257.5|40107.5|40259.9|40109.9|40257.1|40107.1|23
1623693910000|2021-06-14 18:05:10|40257.4|40107.4|40224.9|40074.9|40257.4|40107.4|40224.9|40074.9|28
1623693920000|2021-06-14 18:05:20|40225.2|40075.2|40209.9|40059.9|40225.3|40075.3|40206.4|40056.4|38
1623693930000|2021-06-14 18:05:30|40209.6|40059.6|40202.3|40052.3|40214.1|40064.1|40196.1|40046.1|36
1623693940000|2021-06-14 18:05:40|40203.7|40053.7|40191.4|40041.4|40203.7|40053.7|40190.5|40040.5|24
1623693950000|2021-06-14 18:05:50|40192.2|40042.2|40200|40050|40200.7|40050.7|40189.2|40039.2|28
1623693960000|2021-06-14 18:06:00|40200.3|40050.3|40191.2|40041.2|40202.9|40052.9|40191.1|40041.1|34
1623693970000|2021-06-14 18:06:10|40189.2|40039.2|40200.6|40050.6|40208|40058|40189.2|40039.2|36
1623693980000|2021-06-14 18:06:20|40202.8|40052.8|40202.6|40052.6|40207|40057|40200.5|40050.5|35
1623693990000|2021-06-14 18:06:30|40202.5|40052.5|40201.3|40051.3|40205.9|40055.9|40199.1|40049.1|31
1623694000000|2021-06-14 18:06:40|40200.7|40050.7|40200.9|40050.9|40202.4|40052.4|40198.8|40048.8|24
1623694010000|2021-06-14 18:06:50|40202|40052|40225.1|40075.1|40226.2|40076.2|40202|40052|36
1623694020000|2021-06-14 18:07:00|40225.4|40075.4|40208.5|40058.5|40232.6|40082.6|40208.5|40058.5|33
1623694030000|2021-06-14 18:07:10|40210.5|40060.5|40207.4|40057.4|40214.6|40064.6|40207.4|40057.4|18
1623694040000|2021-06-14 18:07:20|40207.8|40057.8|40195.4|40045.4|40207.8|40057.8|40195.1|40045.1|18
1623694050000|2021-06-14 18:07:30|40195.2|40045.2|40190.1|40040.1|40195.2|40045.2|40189.5|40039.5|30
1623694060000|2021-06-14 18:07:40|40189.9|40039.9|40183.2|40033.2|40189.9|40039.9|40182.4|40032.4|21
1623694070000|2021-06-14 18:07:50|40183.3|40033.3|40184.7|40034.7|40185.6|40035.6|40183.3|40033.3|13
1623694080000|2021-06-14 18:08:00|40183.6|40033.6|40188.4|40038.4|40191.8|40041.8|40180.9|40030.9|25
1623694090000|2021-06-14 18:08:10|40189.2|40039.2|40194.6|40044.6|40195.2|40045.2|40188.4|40038.4|24
1623694100000|2021-06-14 18:08:20|40194.5|40044.5|40192.3|40042.3|40194.5|40044.5|40192.2|40042.2|9
1623694110000|2021-06-14 18:08:30|40191.1|40041.1|40195.2|40045.2|40195.4|40045.4|40191.1|40041.1|13
1623694120000|2021-06-14 18:08:40|40193.8|40043.8|40187.6|40037.6|40195.3|40045.3|40187.5|40037.5|28
1623694130000|2021-06-14 18:08:50|40198.8|40048.8|40206.3|40056.3|40209.5|40059.5|40192.7|40042.7|36
1623694140000|2021-06-14 18:09:00|40206.2|40056.2|40216.5|40066.5|40218.3|40068.3|40204.9|40054.9|33
1623694150000|2021-06-14 18:09:10|40215|40065|40223.1|40073.1|40227.1|40077.1|40215|40065|27
1623694160000|2021-06-14 18:09:20|40224.1|40074.1|40222.4|40072.4|40224.1|40074.1|40218.6|40068.6|32
1623694170000|2021-06-14 18:09:30|40224.6|40074.6|40215.7|40065.7|40224.6|40074.6|40213.1|40063.1|32
1623694180000|2021-06-14 18:09:40|40218.3|40068.3|40227|40077|40227.6|40077.6|40214.7|40064.7|29
1623694190000|2021-06-14 18:09:50|40227.3|40077.3|40223.6|40073.6|40227.9|40077.9|40220.3|40070.3|26
1623694200000|2021-06-14 18:10:00|40224.2|40074.2|40226|40076|40226.1|40076.1|40223.2|40073.2|17
1623694210000|2021-06-14 18:10:10|40226.8|40076.8|40238.9|40088.9|40240.6|40090.6|40225.6|40075.6|29
1623694220000|2021-06-14 18:10:20|40239.1|40089.1|40236.4|40086.4|40241.4|40091.4|40236.4|40086.4|30
1623694230000|2021-06-14 18:10:30|40236.8|40086.8|40238.9|40088.9|40239.8|40089.8|40236|40086|23
1623694240000|2021-06-14 18:10:40|40239.3|40089.3|40247.2|40097.2|40247.6|40097.6|40239.3|40089.3|32
1623694250000|2021-06-14 18:10:50|40246.1|40096.1|40241.4|40091.4|40246.5|40096.5|40237.5|40087.5|32
1623694260000|2021-06-14 18:11:00|40242|40092|40228.2|40078.2|40242.8|40092.8|40228.2|40078.2|29
1623694270000|2021-06-14 18:11:10|40228.1|40078.1|40225.6|40075.6|40228.1|40078.1|40222.4|40072.4|24
1623694280000|2021-06-14 18:11:20|40225|40075|40229.4|40079.4|40232.8|40082.8|40224.7|40074.7|27
1623694290000|2021-06-14 18:11:30|40229.1|40079.1|40228.3|40078.3|40239.5|40089.5|40228.3|40078.3|34
1623694300000|2021-06-14 18:11:40|40228.4|40078.4|40219.3|40069.3|40233.7|40083.7|40219.1|40069.1|30
1623694310000|2021-06-14 18:11:50|40219.2|40069.2|40209.4|40059.4|40220.1|40070.1|40209.4|40059.4|25
1623694320000|2021-06-14 18:12:00|40209.3|40059.3|40217.4|40067.4|40223.1|40073.1|40209.3|40059.3|32
1623694330000|2021-06-14 18:12:10|40215.6|40065.6|40220.1|40070.1|40220.8|40070.8|40215|40065|24
1623694340000|2021-06-14 18:12:20|40220.3|40070.3|40227.3|40077.3|40228.1|40078.1|40220.3|40070.3|30
1623694350000|2021-06-14 18:12:30|40225.8|40075.8|40227.5|40077.5|40227.8|40077.8|40224.6|40074.6|33
1623694360000|2021-06-14 18:12:40|40227.1|40077.1|40224.8|40074.8|40227.1|40077.1|40222.6|40072.6|34
1623694370000|2021-06-14 18:12:50|40224.7|40074.7|40219.9|40069.9|40224.8|40074.8|40219.9|40069.9|28
1623694380000|2021-06-14 18:13:00|40216|40066|40206.9|40056.9|40216.5|40066.5|40205.2|40055.2|33
1623694390000|2021-06-14 18:13:10|40205.4|40055.4|40203.8|40053.8|40208.6|40058.6|40200.1|40050.1|26
1623694400000|2021-06-14 18:13:20|40203.9|40053.9|40214.3|40064.3|40215.5|40065.5|40199.2|40049.2|22
1623694410000|2021-06-14 18:13:30|40216.1|40066.1|40220.9|40070.9|40222.2|40072.2|40216.1|40066.1|30
1623694420000|2021-06-14 18:13:40|40222.1|40072.1|40220.3|40070.3|40222.7|40072.7|40220.3|40070.3|6
1623694430000|2021-06-14 18:13:50|40220.1|40070.1|40207.4|40057.4|40221.8|40071.8|40205.9|40055.9|31
1623694440000|2021-06-14 18:14:00|40207|40057|40208.5|40058.5|40211.2|40061.2|40207|40057|25
1623694450000|2021-06-14 18:14:10|40207.8|40057.8|40213|40063|40214.4|40064.4|40207.1|40057.1|27
1623694460000|2021-06-14 18:14:20|40213.5|40063.5|40212.6|40062.6|40214.6|40064.6|40212.6|40062.6|25
1623694470000|2021-06-14 18:14:30|40211.2|40061.2|40212.1|40062.1|40214.6|40064.6|40210.7|40060.7|21
1623694480000|2021-06-14 18:14:40|40210.3|40060.3|40208.3|40058.3|40212.3|40062.3|40208.3|40058.3|24
1623694490000|2021-06-14 18:14:50|40208.2|40058.2|40203.9|40053.9|40208.9|40058.9|40203.4|40053.4|30
1623694500000|2021-06-14 18:15:00|40203.1|40053.1|40206.2|40056.2|40208.5|40058.5|40201.5|40051.5|25
1623694510000|2021-06-14 18:15:10|40206.4|40056.4|40207.4|40057.4|40207.4|40057.4|40205.7|40055.7|16
1623694520000|2021-06-14 18:15:20|40209.6|40059.6|40204.3|40054.3|40209.6|40059.6|40203.7|40053.7|17
1623694530000|2021-06-14 18:15:30|40197.1|40047.1|40184.7|40034.7|40197.7|40047.7|40183.5|40033.5|27
1623694540000|2021-06-14 18:15:40|40185.8|40035.8|40177.3|40027.3|40185.8|40035.8|40177.3|40027.3|16
1623694550000|2021-06-14 18:15:50|40175.5|40025.5|40164.8|40014.8|40175.5|40025.5|40163.9|40013.9|24
1623694560000|2021-06-14 18:16:00|40164.4|40014.4|40166|40016|40167.7|40017.7|40162|40012|32
1623694570000|2021-06-14 18:16:10|40166.7|40016.7|40170.9|40020.9|40172.8|40022.8|40166.7|40016.7|28
1623694580000|2021-06-14 18:16:20|40170.5|40020.5|40167|40017|40172|40022|40167|40017|33
1623694590000|2021-06-14 18:16:30|40166.3|40016.3|40165.8|40015.8|40169.2|40019.2|40164.7|40014.7|30
1623694600000|2021-06-14 18:16:40|40165.3|40015.3|40166.5|40016.5|40169.4|40019.4|40164|40014|30
1623694610000|2021-06-14 18:16:50|40165.1|40015.1|40152.7|40002.7|40165.1|40015.1|40152.7|40002.7|30
1623694620000|2021-06-14 18:17:00|40144.1|39994.1|40122.9|39972.9|40144.1|39994.1|40122.2|39972.2|37
1623694630000|2021-06-14 18:17:10|40123.3|39973.3|40117.3|39967.3|40124.7|39974.7|40102.2|39952.2|34
1623694640000|2021-06-14 18:17:20|40119.2|39969.2|40142.8|39992.8|40143.4|39993.4|40119.2|39969.2|27
1623694650000|2021-06-14 18:17:30|40142.7|39992.7|40137.5|39987.5|40142.7|39992.7|40130.3|39980.3|27
1623694660000|2021-06-14 18:17:40|40136|39986|40141.5|39991.5|40142.4|39992.4|40134.3|39984.3|24
1623694670000|2021-06-14 18:17:50|40141.7|39991.7|40147.1|39997.1|40153.4|40003.4|40141.5|39991.5|28
1623694680000|2021-06-14 18:18:00|40145.7|39995.7|40144.7|39994.7|40146|39996|40144.7|39994.7|8
1623694690000|2021-06-14 18:18:10|40144.6|39994.6|40146.9|39996.9|40146.9|39996.9|40143.9|39993.9|14
1623694700000|2021-06-14 18:18:20|40146.6|39996.6|40151.6|40001.6|40151.9|40001.9|40144.6|39994.6|19
1623694710000|2021-06-14 18:18:30|40151.4|40001.4|40154.7|40004.7|40155.9|40005.9|40145.6|39995.6|27
1623694720000|2021-06-14 18:18:40|40158.1|40008.1|40167|40017|40170.9|40020.9|40157.3|40007.3|20
1623694730000|2021-06-14 18:18:50|40165.2|40015.2|40150.7|40000.7|40165.9|40015.9|40150.4|40000.4|24
1623694740000|2021-06-14 18:19:00|40150.4|40000.4|40152.9|40002.9|40154.6|40004.6|40150.1|40000.1|26
1623694750000|2021-06-14 18:19:10|40152.1|40002.1|40145.6|39995.6|40152.9|40002.9|40144.7|39994.7|18
1623694760000|2021-06-14 18:19:20|40144.4|39994.4|40137.4|39987.4|40146.3|39996.3|40137.1|39987.1|17
1623694770000|2021-06-14 18:19:30|40136.7|39986.7|40146.1|39996.1|40146.6|39996.6|40136.7|39986.7|23
1623694780000|2021-06-14 18:19:40|40144.7|39994.7|40149.9|39999.9|40151.9|40001.9|40140.5|39990.5|27
1623694790000|2021-06-14 18:19:50|40148.7|39998.7|40133.9|39983.9|40149.7|39999.7|40133.9|39983.9|20
1623694800000|2021-06-14 18:20:00|40133.6|39983.6|40126|39976|40133.6|39983.6|40126|39976|25
1623694810000|2021-06-14 18:20:10|40125.9|39975.9|40123|39973|40129.2|39979.2|40122.4|39972.4|20
1623694820000|2021-06-14 18:20:20|40127.7|39977.7|40128.1|39978.1|40129.4|39979.4|40119.4|39969.4|17
1623694830000|2021-06-14 18:20:30|40127.9|39977.9|40124.3|39974.3|40132.8|39982.8|40122.4|39972.4|28
1623694840000|2021-06-14 18:20:40|40125|39975|40128.2|39978.2|40131.1|39981.1|40125|39975|22
1623694850000|2021-06-14 18:20:50|40127.9|39977.9|40130.4|39980.4|40130.4|39980.4|40127.1|39977.1|21
1623694860000|2021-06-14 18:21:00|40129.3|39979.3|40140.5|39990.5|40142.3|39992.3|40128.8|39978.8|33
1623694870000|2021-06-14 18:21:10|40142.1|39992.1|40150.7|40000.7|40150.8|40000.8|40141.4|39991.4|29
1623694880000|2021-06-14 18:21:20|40152|40002|40171.1|40021.1|40171.2|40021.2|40152|40002|22
1623694890000|2021-06-14 18:21:30|40171.6|40021.6|40165.5|40015.5|40172.2|40022.2|40163|40013|30
1623694900000|2021-06-14 18:21:40|40166.5|40016.5|40169.2|40019.2|40170.2|40020.2|40166.2|40016.2|19
1623694910000|2021-06-14 18:21:50|40169|40019|40170.2|40020.2|40171.1|40021.1|40167.3|40017.3|20
1623694920000|2021-06-14 18:22:00|40170|40020|40188.3|40038.3|40188.8|40038.8|40169.2|40019.2|31
1623694930000|2021-06-14 18:22:10|40187.6|40037.6|40196.9|40046.9|40198.8|40048.8|40187.6|40037.6|28
1623694940000|2021-06-14 18:22:20|40198.3|40048.3|40176.4|40026.4|40198.3|40048.3|40172.3|40022.3|32
1623694950000|2021-06-14 18:22:30|40178|40028|40195.6|40045.6|40195.6|40045.6|40177.2|40027.2|29
1623694960000|2021-06-14 18:22:40|40197.7|40047.7|40198.5|40048.5|40199.3|40049.3|40196.1|40046.1|31
1623694970000|2021-06-14 18:22:50|40199.2|40049.2|40195|40045|40199.6|40049.6|40193.4|40043.4|25
1623694980000|2021-06-14 18:23:00|40194.6|40044.6|40194.3|40044.3|40194.6|40044.6|40192.2|40042.2|16
1623694990000|2021-06-14 18:23:10|40193.6|40043.6|40192.2|40042.2|40195.7|40045.7|40192.2|40042.2|13
1623695000000|2021-06-14 18:23:20|40190.9|40040.9|40188.2|40038.2|40197.1|40047.1|40188.2|40038.2|17
1623695010000|2021-06-14 18:23:30|40188.7|40038.7|40200.2|40050.2|40200.2|40050.2|40188.7|40038.7|29
1623695020000|2021-06-14 18:23:40|40199.9|40049.9|40203.6|40053.6|40203.6|40053.6|40199.7|40049.7|24
1623695030000|2021-06-14 18:23:50|40203|40053|40207.6|40057.6|40208.2|40058.2|40203|40053|21
1623695040000|2021-06-14 18:24:00|40208.2|40058.2|40213.2|40063.2|40213.2|40063.2|40208.2|40058.2|27
1623695050000|2021-06-14 18:24:10|40212.7|40062.7|40218.6|40068.6|40219|40069|40212.5|40062.5|21
1623695060000|2021-06-14 18:24:20|40219.2|40069.2|40226.9|40076.9|40226.9|40076.9|40219.2|40069.2|23
1623695070000|2021-06-14 18:24:30|40226.5|40076.5|40231.3|40081.3|40232|40082|40226.5|40076.5|22
1623695080000|2021-06-14 18:24:40|40231.2|40081.2|40223.1|40073.1|40231.4|40081.4|40222.3|40072.3|28
1623695090000|2021-06-14 18:24:50|40222.8|40072.8|40229.7|40079.7|40230.1|40080.1|40222.8|40072.8|16
1623695100000|2021-06-14 18:25:00|40229.8|40079.8|40217.2|40067.2|40229.8|40079.8|40215.3|40065.3|30
1623695110000|2021-06-14 18:25:10|40214.3|40064.3|40197.8|40047.8|40222.4|40072.4|40196.9|40046.9|21
1623695120000|2021-06-14 18:25:20|40197.5|40047.5|40193.4|40043.4|40199|40049|40191.6|40041.6|31
1623695130000|2021-06-14 18:25:30|40194.7|40044.7|40192.4|40042.4|40195.7|40045.7|40191.7|40041.7|37
1623695140000|2021-06-14 18:25:40|40193.1|40043.1|40190.8|40040.8|40194.6|40044.6|40189|40039|28
1623695150000|2021-06-14 18:25:50|40190.2|40040.2|40187.7|40037.7|40192.6|40042.6|40187.7|40037.7|21
1623695160000|2021-06-14 18:26:00|40183.5|40033.5|40174.9|40024.9|40184.1|40034.1|40174.9|40024.9|25
1623695170000|2021-06-14 18:26:10|40172.5|40022.5|40175.6|40025.6|40179.3|40029.3|40167.3|40017.3|26
1623695180000|2021-06-14 18:26:20|40176.7|40026.7|40159.7|40009.7|40178.2|40028.2|40157|40007|25
1623695190000|2021-06-14 18:26:30|40160.4|40010.4|40154.7|40004.7|40160.4|40010.4|40154.4|40004.4|9
1623695200000|2021-06-14 18:26:40|40154.2|40004.2|40148.2|39998.2|40154.2|40004.2|40147.5|39997.5|14
1623695210000|2021-06-14 18:26:50|40147.4|39997.4|40146.4|39996.4|40147.4|39997.4|40145.3|39995.3|14
1623695220000|2021-06-14 18:27:00|40146.7|39996.7|40155|40005|40158.9|40008.9|40146.7|39996.7|31
1623695230000|2021-06-14 18:27:10|40154.9|40004.9|40145.9|39995.9|40154.9|40004.9|40145.9|39995.9|23
1623695240000|2021-06-14 18:27:20|40145.7|39995.7|40150.5|40000.5|40150.5|40000.5|40145.7|39995.7|15
1623695250000|2021-06-14 18:27:30|40150|40000|40150.9|40000.9|40152.9|40002.9|40148.6|39998.6|26
1623695260000|2021-06-14 18:27:40|40151|40001|40143.1|39993.1|40152.9|40002.9|40141.7|39991.7|25
1623695270000|2021-06-14 18:27:50|40143|39993|40140.1|39990.1|40143|39993|40140.1|39990.1|18
1623695280000|2021-06-14 18:28:00|40140.6|39990.6|40134.4|39984.4|40140.7|39990.7|40130.6|39980.6|30
1623695290000|2021-06-14 18:28:10|40134.3|39984.3|40117.6|39967.6|40134.9|39984.9|40117.6|39967.6|35
1623695300000|2021-06-14 18:28:20|40118.5|39968.5|40122.6|39972.6|40123.9|39973.9|40113.3|39963.3|34
1623695310000|2021-06-14 18:28:30|40124|39974|40130.4|39980.4|40133.5|39983.5|40124|39974|30
1623695320000|2021-06-14 18:28:40|40131.4|39981.4|40135|39985|40135.3|39985.3|40130.7|39980.7|18
1623695330000|2021-06-14 18:28:50|40136.6|39986.6|40121.2|39971.2|40145.1|39995.1|40121.2|39971.2|36
1623695340000|2021-06-14 18:29:00|40122.5|39972.5|40113.7|39963.7|40124.2|39974.2|40110.5|39960.5|40
1623695350000|2021-06-14 18:29:10|40114.3|39964.3|40123.4|39973.4|40123.9|39973.9|40112.6|39962.6|36
1623695360000|2021-06-14 18:29:20|40123.7|39973.7|40120.3|39970.3|40126.3|39976.3|40120.3|39970.3|32
1623695370000|2021-06-14 18:29:30|40121|39971|40118.4|39968.4|40121|39971|40117.4|39967.4|30
1623695380000|2021-06-14 18:29:40|40118.3|39968.3|40106.4|39956.4|40118.8|39968.8|40106.4|39956.4|37
1623695390000|2021-06-14 18:29:50|40106|39956|40100.7|39950.7|40106.6|39956.6|40098.8|39948.8|38
1623695400000|2021-06-14 18:30:00|40098.3|39948.3|40122.3|39972.3|40122.3|39972.3|40093.8|39943.8|37
1623695410000|2021-06-14 18:30:10|40123.2|39973.2|40115.2|39965.2|40123.6|39973.6|40112.4|39962.4|38
1623695420000|2021-06-14 18:30:20|40113|39963|40121.4|39971.4|40125.3|39975.3|40111.1|39961.1|34
1623695430000|2021-06-14 18:30:30|40121.9|39971.9|40128.5|39978.5|40128.6|39978.6|40121.5|39971.5|31
1623695440000|2021-06-14 18:30:40|40128.6|39978.6|40129.1|39979.1|40129.8|39979.8|40125.9|39975.9|26
1623695450000|2021-06-14 18:30:50|40135.2|39985.2|40130.3|39980.3|40135.2|39985.2|40130.3|39980.3|22
1623695460000|2021-06-14 18:31:00|40131.6|39981.6|40112.6|39962.6|40131.9|39981.9|40112.5|39962.5|35
1623695470000|2021-06-14 18:31:10|40112|39962|40110.3|39960.3|40114.5|39964.5|40109.8|39959.8|27
1623695480000|2021-06-14 18:31:20|40113.1|39963.1|40110|39960|40113.1|39963.1|40109.3|39959.3|21
1623695490000|2021-06-14 18:31:30|40109.8|39959.8|40107.4|39957.4|40110.7|39960.7|40104.3|39954.3|29
1623695500000|2021-06-14 18:31:40|40105|39955|40104.1|39954.1|40107.8|39957.8|40100.6|39950.6|29
1623695510000|2021-06-14 18:31:50|40107.5|39957.5|40107.5|39957.5|40112.3|39962.3|40101.8|39951.8|32
1623695520000|2021-06-14 18:32:00|40107.9|39957.9|40106.3|39956.3|40109.2|39959.2|40103.2|39953.2|29
1623695530000|2021-06-14 18:32:10|40105.2|39955.2|40120.1|39970.1|40120.1|39970.1|40105.2|39955.2|28
1623695540000|2021-06-14 18:32:20|40120.5|39970.5|40117.1|39967.1|40120.7|39970.7|40116.3|39966.3|26
1623695550000|2021-06-14 18:32:30|40116.1|39966.1|40107.8|39957.8|40116.1|39966.1|40105.6|39955.6|31
1623695560000|2021-06-14 18:32:40|40109.2|39959.2|40107.6|39957.6|40111|39961|40107.6|39957.6|32
1623695570000|2021-06-14 18:32:50|40108.2|39958.2|40103.3|39953.3|40108.2|39958.2|40102.1|39952.1|10
1623695580000|2021-06-14 18:33:00|40102.1|39952.1|40069.8|39919.8|40104|39954|40067.9|39917.9|29
1623695590000|2021-06-14 18:33:10|40080.7|39930.7|40087.9|39937.9|40087.9|39937.9|40070.7|39920.7|29
1623695600000|2021-06-14 18:33:20|40083.9|39933.9|40065.5|39915.5|40086.5|39936.5|40062.4|39912.4|32
1623695610000|2021-06-14 18:33:30|40063.1|39913.1|40054.7|39904.7|40063.1|39913.1|40043.1|39893.1|31
1623695620000|2021-06-14 18:33:40|40054.5|39904.5|40031|39881|40055|39905|40030.2|39880.2|25
1623695630000|2021-06-14 18:33:50|40030.9|39880.9|40026.1|39876.1|40031.4|39881.4|40026.1|39876.1|23
1623695640000|2021-06-14 18:34:00|40027.4|39877.4|40026.6|39876.6|40029.2|39879.2|40024.6|39874.6|28
1623695650000|2021-06-14 18:34:10|40026.1|39876.1|39986.9|39836.9|40027.8|39877.8|39970.7|39820.7|33
1623695660000|2021-06-14 18:34:20|39990.5|39840.5|40006.3|39856.3|40006.4|39856.4|39979.8|39829.8|31
1623695670000|2021-06-14 18:34:30|40008.7|39858.7|40008.6|39858.6|40009.5|39859.5|40007.3|39857.3|23
1623695680000|2021-06-14 18:34:40|40008.8|39858.8|40008|39858|40009.8|39859.8|40008|39858|13
1623695690000|2021-06-14 18:34:50|40008.6|39858.6|39992|39842|40008.6|39858.6|39992|39842|28
1623695700000|2021-06-14 18:35:00|39985.2|39835.2|40009.1|39859.1|40009.1|39859.1|39985.2|39835.2|32
1623695710000|2021-06-14 18:35:10|40010.5|39860.5|40029.1|39879.1|40029.5|39879.5|40009.6|39859.6|34
1623695720000|2021-06-14 18:35:20|40029.4|39879.4|40031.8|39881.8|40031.8|39881.8|40028.9|39878.9|24
1623695730000|2021-06-14 18:35:30|40032.4|39882.4|40040.8|39890.8|40041|39891|40032.4|39882.4|22
1623695740000|2021-06-14 18:35:40|40039.6|39889.6|40024|39874|40039.7|39889.7|40021.6|39871.6|25
1623695750000|2021-06-14 18:35:50|40023.9|39873.9|40021.4|39871.4|40023.9|39873.9|40016.2|39866.2|35
1623695760000|2021-06-14 18:36:00|40018.7|39868.7|40030.9|39880.9|40036.4|39886.4|40018|39868|34
1623695770000|2021-06-14 18:36:10|40030.2|39880.2|40037.3|39887.3|40044.1|39894.1|40030.2|39880.2|33
1623695780000|2021-06-14 18:36:20|40038.5|39888.5|40047.3|39897.3|40047.3|39897.3|40035.7|39885.7|32
1623695790000|2021-06-14 18:36:30|40048.8|39898.8|40056|39906|40056.7|39906.7|40045.8|39895.8|23
1623695800000|2021-06-14 18:36:40|40056.7|39906.7|40053.9|39903.9|40066.1|39916.1|40053.5|39903.5|22
1623695810000|2021-06-14 18:36:50|40051.7|39901.7|40051.4|39901.4|40053.7|39903.7|40050.1|39900.1|18
1623695820000|2021-06-14 18:37:00|40049.8|39899.8|40051.2|39901.2|40051.8|39901.8|40049.1|39899.1|24
1623695830000|2021-06-14 18:37:10|40050.1|39900.1|40046.2|39896.2|40050.1|39900.1|40046.2|39896.2|30
1623695840000|2021-06-14 18:37:20|40046.7|39896.7|40046|39896|40047.9|39897.9|40044.4|39894.4|26
1623695850000|2021-06-14 18:37:30|40046.3|39896.3|40047.4|39897.4|40048.8|39898.8|40044.9|39894.9|26
1623695860000|2021-06-14 18:37:40|40048.1|39898.1|40048.2|39898.2|40049|39899|40046.6|39896.6|22
1623695870000|2021-06-14 18:37:50|40048.4|39898.4|40052.3|39902.3|40052.3|39902.3|40045|39895|21
1623695880000|2021-06-14 18:38:00|40050|39900|40045.9|39895.9|40051|39901|40045.1|39895.1|20
1623695890000|2021-06-14 18:38:10|40044.9|39894.9|40039.6|39889.6|40044.9|39894.9|40039.3|39889.3|29
1623695900000|2021-06-14 18:38:20|40039.5|39889.5|40045.7|39895.7|40046|39896|40038|39888|18
1623695910000|2021-06-14 18:38:30|40045|39895|40044.7|39894.7|40046|39896|40044.7|39894.7|8
1623695920000|2021-06-14 18:38:40|40045.3|39895.3|40044.3|39894.3|40046.3|39896.3|40044.3|39894.3|19
1623695930000|2021-06-14 18:38:50|40044.6|39894.6|40023.5|39873.5|40047|39897|40023.5|39873.5|28
1623695940000|2021-06-14 18:39:00|40023.4|39873.4|40019.4|39869.4|40028.8|39878.8|40014.7|39864.7|30
1623695950000|2021-06-14 18:39:10|40018.6|39868.6|40021.5|39871.5|40025.4|39875.4|40018.6|39868.6|27
1623695960000|2021-06-14 18:39:20|40021.6|39871.6|40025.4|39875.4|40026.1|39876.1|40020.1|39870.1|25
1623695970000|2021-06-14 18:39:30|40026.3|39876.3|40019.6|39869.6|40027.2|39877.2|40018.4|39868.4|16
1623695980000|2021-06-14 18:39:40|40018.5|39868.5|40010.7|39860.7|40018.8|39868.8|40010.4|39860.4|14
1623695990000|2021-06-14 18:39:50|40012.6|39862.6|39995.8|39845.8|40012.6|39862.6|39993.8|39843.8|31
1623696000000|2021-06-14 18:40:00|39993.7|39843.7|39992.5|39842.5|39994.6|39844.6|39988.5|39838.5|37
1623696010000|2021-06-14 18:40:10|39991.8|39841.8|40003.8|39853.8|40003.9|39853.9|39991.8|39841.8|27
1623696020000|2021-06-14 18:40:20|40006.4|39856.4|40006.5|39856.5|40006.5|39856.5|40002.9|39852.9|26
1623696030000|2021-06-14 18:40:30|40007|39857|40022.9|39872.9|40024.4|39874.4|40006.3|39856.3|28
1623696040000|2021-06-14 18:40:40|40024.3|39874.3|40028.2|39878.2|40033.1|39883.1|40023.7|39873.7|25
1623696050000|2021-06-14 18:40:50|40030.4|39880.4|40021.7|39871.7|40030.4|39880.4|40016.6|39866.6|28
1623696060000|2021-06-14 18:41:00|40021.8|39871.8|40046.6|39896.6|40047.6|39897.6|40021.2|39871.2|34
1623696070000|2021-06-14 18:41:10|40042.8|39892.8|40036.6|39886.6|40045.8|39895.8|40036.6|39886.6|23
1623696080000|2021-06-14 18:41:20|40037.4|39887.4|40035.8|39885.8|40037.7|39887.7|40034.8|39884.8|26
1623696090000|2021-06-14 18:41:30|40036.4|39886.4|40029.4|39879.4|40036.9|39886.9|40029.3|39879.3|28
1623696100000|2021-06-14 18:41:40|40030.1|39880.1|40025|39875|40033|39883|40025|39875|28
1623696110000|2021-06-14 18:41:50|40024.8|39874.8|40030.2|39880.2|40031|39881|40023.8|39873.8|32
1623696120000|2021-06-14 18:42:00|40028.9|39878.9|40027.4|39877.4|40029.9|39879.9|40027.3|39877.3|30
1623696130000|2021-06-14 18:42:10|40027.6|39877.6|40028|39878|40030.6|39880.6|40027.1|39877.1|28
1623696140000|2021-06-14 18:42:20|40027.9|39877.9|40028.3|39878.3|40028.3|39878.3|40027.9|39877.9|7
1623696150000|2021-06-14 18:42:30|40028|39878|40010|39860|40029.3|39879.3|40009.8|39859.8|16
1623696160000|2021-06-14 18:42:40|40012.8|39862.8|40019.8|39869.8|40019.9|39869.9|40010.8|39860.8|27
1623696170000|2021-06-14 18:42:50|40019.9|39869.9|40021.9|39871.9|40024.4|39874.4|40019.4|39869.4|28
1623696180000|2021-06-14 18:43:00|40020.7|39870.7|40009.3|39859.3|40023.5|39873.5|40009.2|39859.2|25
1623696190000|2021-06-14 18:43:10|40009.7|39859.7|40008.1|39858.1|40011.1|39861.1|40005.9|39855.9|27
1623696200000|2021-06-14 18:43:20|40007.4|39857.4|40014.5|39864.5|40016.8|39866.8|40006.6|39856.6|27
1623696210000|2021-06-14 18:43:30|40014.2|39864.2|40000.5|39850.5|40016.8|39866.8|39999.3|39849.3|28
1623696220000|2021-06-14 18:43:40|39995.8|39845.8|39996|39846|39998.7|39848.7|39995|39845|26
1623696230000|2021-06-14 18:43:50|39995.9|39845.9|39982.6|39832.6|39995.9|39845.9|39982.6|39832.6|30
1623696240000|2021-06-14 18:44:00|39985.8|39835.8|39991.2|39841.2|39997.4|39847.4|39980.6|39830.6|36
1623696250000|2021-06-14 18:44:10|39987.5|39837.5|39974.7|39824.7|39987.5|39837.5|39973.7|39823.7|35
1623696260000|2021-06-14 18:44:20|39973.5|39823.5|39942.7|39792.7|39982.2|39832.2|39920|39770|40
1623696270000|2021-06-14 18:44:30|39943.5|39793.5|39965.5|39815.5|39965.6|39815.6|39939.2|39789.2|36
1623696280000|2021-06-14 18:44:40|39965.6|39815.6|39976.4|39826.4|39978.8|39828.8|39963.3|39813.3|34
1623696290000|2021-06-14 18:44:50|39975.5|39825.5|39963.4|39813.4|39982.9|39832.9|39963|39813|36
1623696300000|2021-06-14 18:45:00|39963.3|39813.3|39977.3|39827.3|39978.2|39828.2|39957.6|39807.6|35
1623696310000|2021-06-14 18:45:10|39977.4|39827.4|39989|39839|39989|39839|39977.3|39827.3|31
1623696320000|2021-06-14 18:45:20|39988|39838|39997.7|39847.7|39998|39848|39986.2|39836.2|29
1623696330000|2021-06-14 18:45:30|39997.9|39847.9|39995.3|39845.3|39999.1|39849.1|39994.9|39844.9|28
1623696340000|2021-06-14 18:45:40|39995.5|39845.5|39999.8|39849.8|40000.4|39850.4|39995.5|39845.5|23
1623696350000|2021-06-14 18:45:50|39999.9|39849.9|39999.5|39849.5|40000.2|39850.2|39998.3|39848.3|8
1623696360000|2021-06-14 18:46:00|39998.5|39848.5|39983.1|39833.1|40000.4|39850.4|39982.8|39832.8|17
1623696370000|2021-06-14 18:46:10|39983.5|39833.5|39986.7|39836.7|39987.9|39837.9|39983.5|39833.5|22
1623696380000|2021-06-14 18:46:20|39987|39837|39986.6|39836.6|39989.2|39839.2|39985.6|39835.6|15
1623696390000|2021-06-14 18:46:30|39986|39836|39989.6|39839.6|39989.6|39839.6|39985|39835|21
1623696400000|2021-06-14 18:46:40|39992.4|39842.4|39998|39848|39998.5|39848.5|39992.4|39842.4|20
1623696410000|2021-06-14 18:46:50|39996.5|39846.5|39998.7|39848.7|39998.8|39848.8|39996.5|39846.5|8
1623696420000|2021-06-14 18:47:00|39998.8|39848.8|40001|39851|40001.3|39851.3|39998.6|39848.6|21
1623696430000|2021-06-14 18:47:10|40000.8|39850.8|40011.3|39861.3|40011.3|39861.3|40000.8|39850.8|22
1623696440000|2021-06-14 18:47:20|40012.4|39862.4|40023.9|39873.9|40023.9|39873.9|40012.4|39862.4|17
1623696450000|2021-06-14 18:47:30|40024.4|39874.4|40021.8|39871.8|40026.9|39876.9|40021.6|39871.6|18
1623696460000|2021-06-14 18:47:40|40022.4|39872.4|40015.4|39865.4|40023.5|39873.5|40005.5|39855.5|25
1623696470000|2021-06-14 18:47:50|40015.6|39865.6|39981.2|39831.2|40018.5|39868.5|39972.7|39822.7|28
1623696480000|2021-06-14 18:48:00|39978|39828|39959.1|39809.1|39981.2|39831.2|39958.6|39808.6|21
1623696490000|2021-06-14 18:48:10|39959|39809|39962.9|39812.9|39970.8|39820.8|39956.4|39806.4|30
1623696500000|2021-06-14 18:48:20|39960.8|39810.8|39943.9|39793.9|39969|39819|39943.5|39793.5|32
1623696510000|2021-06-14 18:48:30|39943|39793|39927|39777|39943|39793|39915.3|39765.3|35
1623696520000|2021-06-14 18:48:40|39926.1|39776.1|39788.3|39638.3|39926.2|39776.2|39780.2|39630.2|40
1623696530000|2021-06-14 18:48:50|39782.4|39632.4|39840.8|39690.8|39840.8|39690.8|39782.4|39632.4|40
1623696540000|2021-06-14 18:49:00|39840.7|39690.7|39817.2|39667.2|39842.1|39692.1|39811.5|39661.5|39
1623696550000|2021-06-14 18:49:10|39814.4|39664.4|39777.7|39627.7|39814.4|39664.4|39777|39627|39
1623696560000|2021-06-14 18:49:20|39773.8|39623.8|39829.7|39679.7|39830|39680|39773.8|39623.8|40
1623696570000|2021-06-14 18:49:30|39830|39680|39816.6|39666.6|39833.1|39683.1|39816.2|39666.2|38
1623696580000|2021-06-14 18:49:40|39817|39667|39826.4|39676.4|39829.4|39679.4|39815.3|39665.3|37
1623696590000|2021-06-14 18:49:50|39826.9|39676.9|39825.5|39675.5|39833.9|39683.9|39825.5|39675.5|32
1623696600000|2021-06-14 18:50:00|39826.2|39676.2|39847.8|39697.8|39847.8|39697.8|39819|39669|34
1623696610000|2021-06-14 18:50:10|39852.4|39702.4|39879.6|39729.6|39879.6|39729.6|39852.4|39702.4|35
1623696620000|2021-06-14 18:50:20|39879.5|39729.5|39876.4|39726.4|39887.9|39737.9|39875.1|39725.1|28
1623696630000|2021-06-14 18:50:30|39878.8|39728.8|39899.2|39749.2|39899.2|39749.2|39868.6|39718.6|32
1623696640000|2021-06-14 18:50:40|39900.2|39750.2|39893.4|39743.4|39913.7|39763.7|39891.6|39741.6|28
1623696650000|2021-06-14 18:50:50|39893.9|39743.9|39882.3|39732.3|39894.5|39744.5|39879.1|39729.1|36
1623696660000|2021-06-14 18:51:00|39885.7|39735.7|39870.8|39720.8|39885.7|39735.7|39858.5|39708.5|35
1623696670000|2021-06-14 18:51:10|39870.5|39720.5|39875.6|39725.6|39876.2|39726.2|39870.1|39720.1|33
1623696680000|2021-06-14 18:51:20|39872.6|39722.6|39857.3|39707.3|39872.6|39722.6|39850|39700|36
1623696690000|2021-06-14 18:51:30|39858.5|39708.5|39858.2|39708.2|39863|39713|39857.7|39707.7|28
1623696700000|2021-06-14 18:51:40|39859.5|39709.5|39879.5|39729.5|39880.3|39730.3|39859.4|39709.4|35
1623696710000|2021-06-14 18:51:50|39879.6|39729.6|39890.3|39740.3|39897.3|39747.3|39879.6|39729.6|36
1623696720000|2021-06-14 18:52:00|39890.6|39740.6|39909.9|39759.9|39909.9|39759.9|39889.9|39739.9|33
1623696730000|2021-06-14 18:52:10|39910.2|39760.2|39902.5|39752.5|39910.3|39760.3|39899.9|39749.9|34
1623696740000|2021-06-14 18:52:20|39902.4|39752.4|39896.7|39746.7|39902.4|39752.4|39893.3|39743.3|36
1623696750000|2021-06-14 18:52:30|39896.6|39746.6|39882.7|39732.7|39902.1|39752.1|39882.7|39732.7|35
1623696760000|2021-06-14 18:52:40|39882|39732|39861.6|39711.6|39882|39732|39859.8|39709.8|36
1623696770000|2021-06-14 18:52:50|39861.3|39711.3|39850.1|39700.1|39865.8|39715.8|39844.2|39694.2|40
1623696780000|2021-06-14 18:53:00|39851.5|39701.5|39849.3|39699.3|39854.7|39704.7|39845.5|39695.5|36
1623696790000|2021-06-14 18:53:10|39849.5|39699.5|39853.6|39703.6|39854|39704|39849.3|39699.3|33
1623696800000|2021-06-14 18:53:20|39853.3|39703.3|39851.8|39701.8|39855.5|39705.5|39849.2|39699.2|32
1623696810000|2021-06-14 18:53:30|39847.6|39697.6|39848.7|39698.7|39849.7|39699.7|39838.3|39688.3|39
1623696820000|2021-06-14 18:53:40|39848.8|39698.8|39838.8|39688.8|39854.4|39704.4|39838.8|39688.8|37
1623696830000|2021-06-14 18:53:50|39839.7|39689.7|39829|39679|39841.4|39691.4|39827.2|39677.2|34
1623696840000|2021-06-14 18:54:00|39830.6|39680.6|39829.3|39679.3|39833.2|39683.2|39828.4|39678.4|26
1623696850000|2021-06-14 18:54:10|39828.7|39678.7|39826.8|39676.8|39832.2|39682.2|39825.6|39675.6|25
1623696860000|2021-06-14 18:54:20|39825.7|39675.7|39829.4|39679.4|39829.4|39679.4|39825.6|39675.6|13
1623696870000|2021-06-14 18:54:30|39827.6|39677.6|39829.6|39679.6|39835.4|39685.4|39827.6|39677.6|29
1623696880000|2021-06-14 18:54:40|39829.5|39679.5|39823.2|39673.2|39829.9|39679.9|39823.2|39673.2|30
1623696890000|2021-06-14 18:54:50|39819.6|39669.6|39801.1|39651.1|39819.6|39669.6|39791.2|39641.2|33
1623696900000|2021-06-14 18:55:00|39801|39651|39817|39667|39819.5|39669.5|39800.1|39650.1|36
1623696910000|2021-06-14 18:55:10|39816|39666|39813.3|39663.3|39818.2|39668.2|39808.6|39658.6|34
1623696920000|2021-06-14 18:55:20|39817.6|39667.6|39815.3|39665.3|39822.4|39672.4|39810.2|39660.2|38
1623696930000|2021-06-14 18:55:30|39815.7|39665.7|39817.1|39667.1|39817.2|39667.2|39811.3|39661.3|33
1623696940000|2021-06-14 18:55:40|39817.8|39667.8|39827|39677|39828.9|39678.9|39816.9|39666.9|33
1623696950000|2021-06-14 18:55:50|39828.3|39678.3|39813.8|39663.8|39838|39688|39813.7|39663.7|33
1623696960000|2021-06-14 18:56:00|39814.1|39664.1|39816.1|39666.1|39817.4|39667.4|39814.1|39664.1|18
1623696970000|2021-06-14 18:56:10|39816.4|39666.4|39827.6|39677.6|39831.3|39681.3|39816.1|39666.1|32
1623696980000|2021-06-14 18:56:20|39826.3|39676.3|39830.4|39680.4|39830.4|39680.4|39821.5|39671.5|27
1623696990000|2021-06-14 18:56:30|39831.9|39681.9|39835.3|39685.3|39835.9|39685.9|39829|39679|28
1623697000000|2021-06-14 18:56:40|39838.6|39688.6|39840.7|39690.7|39842.2|39692.2|39838.4|39688.4|25
1623697010000|2021-06-14 18:56:50|39841.3|39691.3|39834|39684|39841.3|39691.3|39831.4|39681.4|25
1623697020000|2021-06-14 18:57:00|39833.2|39683.2|39841.8|39691.8|39843.2|39693.2|39832.8|39682.8|27
1623697030000|2021-06-14 18:57:10|39841.7|39691.7|39850.3|39700.3|39850.3|39700.3|39841.6|39691.6|32
1623697040000|2021-06-14 18:57:20|39850.2|39700.2|39850.1|39700.1|39850.2|39700.2|39847.7|39697.7|22
1623697050000|2021-06-14 18:57:30|39850.3|39700.3|39842.2|39692.2|39850.8|39700.8|39841.3|39691.3|19
1623697060000|2021-06-14 18:57:40|39841.3|39691.3|39847.2|39697.2|39847.2|39697.2|39838.5|39688.5|31
1623697070000|2021-06-14 18:57:50|39846.4|39696.4|39844.4|39694.4|39847.2|39697.2|39844|39694|12
1623697080000|2021-06-14 18:58:00|39844.2|39694.2|39838.5|39688.5|39845.9|39695.9|39838.5|39688.5|16
1623697090000|2021-06-14 18:58:10|39837.8|39687.8|39830.3|39680.3|39839.7|39689.7|39825.8|39675.8|29
1623697100000|2021-06-14 18:58:20|39831|39681|39832.2|39682.2|39832.4|39682.4|39827.1|39677.1|27
1623697110000|2021-06-14 18:58:30|39832.3|39682.3|39832.4|39682.4|39833.6|39683.6|39828.9|39678.9|28
1623697120000|2021-06-14 18:58:40|39832|39682|39826.4|39676.4|39832|39682|39823.9|39673.9|30
1623697130000|2021-06-14 18:58:50|39829.4|39679.4|39832|39682|39834.3|39684.3|39829.4|39679.4|34
1623697140000|2021-06-14 18:59:00|39832.1|39682.1|39822.3|39672.3|39832.1|39682.1|39822.3|39672.3|25
1623697150000|2021-06-14 18:59:10|39822.8|39672.8|39814.2|39664.2|39822.8|39672.8|39810.3|39660.3|26
1623697160000|2021-06-14 18:59:20|39813.6|39663.6|39816|39666|39817.4|39667.4|39809.9|39659.9|33
1623697170000|2021-06-14 18:59:30|39817.6|39667.6|39814.9|39664.9|39828.1|39678.1|39814.9|39664.9|36
1623697180000|2021-06-14 18:59:40|39815.2|39665.2|39824.3|39674.3|39825.1|39675.1|39815.2|39665.2|31
1623697190000|2021-06-14 18:59:50|39824.2|39674.2|39814.6|39664.6|39824.2|39674.2|39814.6|39664.6|24
1623697200000|2021-06-14 19:00:00|39815.6|39665.6|39819.4|39669.4|39820.9|39670.9|39808.5|39658.5|35
1623697210000|2021-06-14 19:00:10|39819.7|39669.7|39839.6|39689.6|39840.2|39690.2|39819.7|39669.7|33
1623697220000|2021-06-14 19:00:20|39838.7|39688.7|39847.8|39697.8|39854.8|39704.8|39835.3|39685.3|32
1623697230000|2021-06-14 19:00:30|39847.7|39697.7|39854.2|39704.2|39854.2|39704.2|39847.1|39697.1|27
1623697240000|2021-06-14 19:00:40|39856|39706|39861.2|39711.2|39861.3|39711.3|39856|39706|28
1623697250000|2021-06-14 19:00:50|39861.3|39711.3|39885|39735|39885|39735|39860.4|39710.4|32
1623697260000|2021-06-14 19:01:00|39883.9|39733.9|39892|39742|39894.8|39744.8|39883.2|39733.2|28
1623697270000|2021-06-14 19:01:10|39893.9|39743.9|39901.5|39751.5|39902.4|39752.4|39884.2|39734.2|32
1623697280000|2021-06-14 19:01:20|39901.7|39751.7|39913.1|39763.1|39916.5|39766.5|39901|39751|31
1623697290000|2021-06-14 19:01:30|39911.5|39761.5|39908|39758|39915.9|39765.9|39906.5|39756.5|36
1623697300000|2021-06-14 19:01:40|39906.8|39756.8|39915|39765|39918.2|39768.2|39906.8|39756.8|33
1623697310000|2021-06-14 19:01:50|39914.1|39764.1|39911.4|39761.4|39914.7|39764.7|39908|39758|27
1623697320000|2021-06-14 19:02:00|39911.3|39761.3|39911.6|39761.6|39913.6|39763.6|39910.5|39760.5|28
1623697330000|2021-06-14 19:02:10|39912.8|39762.8|39906|39756|39922.4|39772.4|39905.8|39755.8|33
1623697340000|2021-06-14 19:02:20|39905.6|39755.6|39910.4|39760.4|39912.1|39762.1|39905.6|39755.6|25
1623697350000|2021-06-14 19:02:30|39909.9|39759.9|39897.5|39747.5|39910.4|39760.4|39894.8|39744.8|33
1623697360000|2021-06-14 19:02:40|39896.8|39746.8|39904.4|39754.4|39905.4|39755.4|39891.4|39741.4|29
1623697370000|2021-06-14 19:02:50|39904.8|39754.8|39896|39746|39906.2|39756.2|39896|39746|35
1623697380000|2021-06-14 19:03:00|39895.3|39745.3|39895.7|39745.7|39896.6|39746.6|39893.7|39743.7|24
1623697390000|2021-06-14 19:03:10|39895.4|39745.4|39895.8|39745.8|39896.4|39746.4|39891.9|39741.9|29
1623697400000|2021-06-14 19:03:20|39896.1|39746.1|39907.3|39757.3|39909.1|39759.1|39896.1|39746.1|28
1623697410000|2021-06-14 19:03:30|39908.6|39758.6|39894.2|39744.2|39909.1|39759.1|39891.1|39741.1|30
1623697420000|2021-06-14 19:03:40|39893.4|39743.4|39903.7|39753.7|39904.9|39754.9|39892.5|39742.5|27
1623697430000|2021-06-14 19:03:50|39901.7|39751.7|39905.1|39755.1|39905.3|39755.3|39901.3|39751.3|20
1623697440000|2021-06-14 19:04:00|39905.3|39755.3|39898.2|39748.2|39907|39757|39898|39748|26
1623697450000|2021-06-14 19:04:10|39897.1|39747.1|39905.8|39755.8|39908.9|39758.9|39883.9|39733.9|33
1623697460000|2021-06-14 19:04:20|39905.3|39755.3|39903.2|39753.2|39906.9|39756.9|39902.1|39752.1|20
1623697470000|2021-06-14 19:04:30|39903|39753|39895.3|39745.3|39903|39753|39892.4|39742.4|27
1623697480000|2021-06-14 19:04:40|39895.4|39745.4|39891.7|39741.7|39900.5|39750.5|39890.8|39740.8|25
1623697490000|2021-06-14 19:04:50|39890.4|39740.4|39894.8|39744.8|39895.7|39745.7|39890.3|39740.3|24
1623697500000|2021-06-14 19:05:00|39895.1|39745.1|39896|39746|39896.9|39746.9|39894.7|39744.7|17
1623697510000|2021-06-14 19:05:10|39895.5|39745.5|39856.9|39706.9|39896.1|39746.1|39855.8|39705.8|30
1623697520000|2021-06-14 19:05:20|39859.4|39709.4|39856.6|39706.6|39868.7|39718.7|39847.3|39697.3|37
1623697530000|2021-06-14 19:05:30|39856.2|39706.2|39835|39685|39890|39740|39835|39685|34
1623697540000|2021-06-14 19:05:40|39834.2|39684.2|39822.2|39672.2|39834.3|39684.3|39822.2|39672.2|28
1623697550000|2021-06-14 19:05:50|39822.3|39672.3|39824|39674|39824.6|39674.6|39821.7|39671.7|17
1623697560000|2021-06-14 19:06:00|39824.1|39674.1|39813.4|39663.4|39824.1|39674.1|39813.4|39663.4|25
1623697570000|2021-06-14 19:06:10|39813.3|39663.3|39792.6|39642.6|39813.5|39663.5|39791.5|39641.5|35
1623697580000|2021-06-14 19:06:20|39790.6|39640.6|39768.6|39618.6|39809.7|39659.7|39764.3|39614.3|35
1623697590000|2021-06-14 19:06:30|39770.4|39620.4|39797.7|39647.7|39797.7|39647.7|39770.4|39620.4|36
1623697600000|2021-06-14 19:06:40|39799.2|39649.2|39797.5|39647.5|39800.1|39650.1|39788.2|39638.2|39
1623697610000|2021-06-14 19:06:50|39800.6|39650.6|39786.3|39636.3|39800.6|39650.6|39780.4|39630.4|38
1623697620000|2021-06-14 19:07:00|39790.4|39640.4|39766.2|39616.2|39791.8|39641.8|39761.7|39611.7|40
1623697630000|2021-06-14 19:07:10|39767.3|39617.3|39755|39605|39768.2|39618.2|39754.7|39604.7|37
1623697640000|2021-06-14 19:07:20|39755.2|39605.2|39747.1|39597.1|39755.2|39605.2|39747.1|39597.1|37
1623697650000|2021-06-14 19:07:30|39747.4|39597.4|39672.4|39522.4|39748.4|39598.4|39672.4|39522.4|39
1623697660000|2021-06-14 19:07:40|39678.1|39528.1|39658.2|39508.2|39684.2|39534.2|39653|39503|39
1623697670000|2021-06-14 19:07:50|39677.2|39527.2|39684.4|39534.4|39690.3|39540.3|39665.8|39515.8|36
1623697680000|2021-06-14 19:08:00|39684.8|39534.8|39700.5|39550.5|39700.5|39550.5|39677.1|39527.1|35
1623697690000|2021-06-14 19:08:10|39701.4|39551.4|39712.7|39562.7|39714.6|39564.6|39701.4|39551.4|34
1623697700000|2021-06-14 19:08:20|39713.5|39563.5|39703.4|39553.4|39713.6|39563.6|39703.4|39553.4|31
1623697710000|2021-06-14 19:08:30|39703|39553|39711.8|39561.8|39712.1|39562.1|39700.9|39550.9|28
1623697720000|2021-06-14 19:08:40|39712.4|39562.4|39688.6|39538.6|39720.9|39570.9|39688.6|39538.6|32
1623697730000|2021-06-14 19:08:50|39699.7|39549.7|39688|39538|39699.7|39549.7|39686.7|39536.7|33
1623697740000|2021-06-14 19:09:00|39686.7|39536.7|39684.9|39534.9|39688.6|39538.6|39683|39533|33
1623697750000|2021-06-14 19:09:10|39685.7|39535.7|39666.1|39516.1|39692.3|39542.3|39666.1|39516.1|36
1623697760000|2021-06-14 19:09:20|39665.6|39515.6|39655.2|39505.2|39668.8|39518.8|39654.8|39504.8|38
1623697770000|2021-06-14 19:09:30|39651.8|39501.8|39630.1|39480.1|39676.4|39526.4|39630.1|39480.1|37
1623697780000|2021-06-14 19:09:40|39635.8|39485.8|39611|39461|39635.8|39485.8|39594.5|39444.5|40
1623697790000|2021-06-14 19:09:50|39614.8|39464.8|39620.2|39470.2|39623.4|39473.4|39601.2|39451.2|37
1623697800000|2021-06-14 19:10:00|39619.9|39469.9|39652.4|39502.4|39652.7|39502.7|39618.4|39468.4|36
1623697810000|2021-06-14 19:10:10|39654.7|39504.7|39650.8|39500.8|39666.4|39516.4|39648.6|39498.6|31
1623697820000|2021-06-14 19:10:20|39649.5|39499.5|39650.5|39500.5|39666.7|39516.7|39645.4|39495.4|37
1623697830000|2021-06-14 19:10:30|39651.9|39501.9|39646.3|39496.3|39665.1|39515.1|39646.3|39496.3|39
1623697840000|2021-06-14 19:10:40|39646.5|39496.5|39640.7|39490.7|39648.6|39498.6|39635.5|39485.5|21
1623697850000|2021-06-14 19:10:50|39640.6|39490.6|39646.6|39496.6|39650.6|39500.6|39640.2|39490.2|30
1623697860000|2021-06-14 19:11:00|39648.3|39498.3|39650.9|39500.9|39652.3|39502.3|39647.1|39497.1|25
1623697870000|2021-06-14 19:11:10|39652.3|39502.3|39656.5|39506.5|39667.2|39517.2|39652.2|39502.2|35
1623697880000|2021-06-14 19:11:20|39657.7|39507.7|39668.6|39518.6|39669.1|39519.1|39657.4|39507.4|36
1623697890000|2021-06-14 19:11:30|39667.1|39517.1|39668.8|39518.8|39673.7|39523.7|39663.7|39513.7|34
1623697900000|2021-06-14 19:11:40|39668.6|39518.6|39670.7|39520.7|39671.2|39521.2|39668.6|39518.6|21
1623697910000|2021-06-14 19:11:50|39670|39520|39637.6|39487.6|39670|39520|39636.3|39486.3|38
1623697920000|2021-06-14 19:12:00|39636.9|39486.9|39608.1|39458.1|39642.2|39492.2|39607.2|39457.2|37
1623697930000|2021-06-14 19:12:10|39613.4|39463.4|39505.2|39355.2|39613.4|39463.4|39473.1|39323.1|40
1623697940000|2021-06-14 19:12:20|39482.1|39332.1|39517.5|39367.5|39517.5|39367.5|39480.8|39330.8|40
1623697950000|2021-06-14 19:12:30|39517.4|39367.4|39536.4|39386.4|39544.1|39394.1|39515.1|39365.1|33
1623697960000|2021-06-14 19:12:40|39536.3|39386.3|39548|39398|39548.9|39398.9|39529|39379|32
1623697970000|2021-06-14 19:12:50|39549.2|39399.2|39535.2|39385.2|39565.6|39415.6|39526.5|39376.5|36
1623697980000|2021-06-14 19:13:00|39533.5|39383.5|39537.2|39387.2|39541.4|39391.4|39533.5|39383.5|37
1623697990000|2021-06-14 19:13:10|39534.3|39384.3|39533.6|39383.6|39538.9|39388.9|39531.7|39381.7|34
1623698000000|2021-06-14 19:13:20|39533.5|39383.5|39517|39367|39533.5|39383.5|39513.5|39363.5|32
1623698010000|2021-06-14 19:13:30|39517.5|39367.5|39513.2|39363.2|39520.1|39370.1|39510.3|39360.3|33
1623698020000|2021-06-14 19:13:40|39510.1|39360.1|39496.5|39346.5|39510.1|39360.1|39493.6|39343.6|35
1623698030000|2021-06-14 19:13:50|39497.1|39347.1|39524.4|39374.4|39524.7|39374.7|39496.5|39346.5|37
1623698040000|2021-06-14 19:14:00|39524.8|39374.8|39560|39410|39560|39410|39523.3|39373.3|35
1623698050000|2021-06-14 19:14:10|39561.3|39411.3|39564.2|39414.2|39567.2|39417.2|39543|39393|39
1623698060000|2021-06-14 19:14:20|39560.8|39410.8|39561.6|39411.6|39561.6|39411.6|39554|39404|37
1623698070000|2021-06-14 19:14:30|39560.9|39410.9|39556|39406|39560.9|39410.9|39552.5|39402.5|27
1623698080000|2021-06-14 19:14:40|39556.2|39406.2|39566.1|39416.1|39566.1|39416.1|39556.2|39406.2|33
1623698090000|2021-06-14 19:14:50|39565.5|39415.5|39564|39414|39565.8|39415.8|39559.6|39409.6|31
1623698100000|2021-06-14 19:15:00|39563.7|39413.7|39570.4|39420.4|39573.8|39423.8|39563.7|39413.7|31
1623698110000|2021-06-14 19:15:10|39570.3|39420.3|39579.7|39429.7|39579.7|39429.7|39568.8|39418.8|36
1623698120000|2021-06-14 19:15:20|39579.6|39429.6|39591.1|39441.1|39593.3|39443.3|39578.5|39428.5|38
1623698130000|2021-06-14 19:15:30|39591.9|39441.9|39588.4|39438.4|39600.5|39450.5|39588.4|39438.4|32
1623698140000|2021-06-14 19:15:40|39589.7|39439.7|39584.5|39434.5|39599.3|39449.3|39582.5|39432.5|36
1623698150000|2021-06-14 19:15:50|39584.6|39434.6|39584.9|39434.9|39590.2|39440.2|39582.8|39432.8|35
1623698160000|2021-06-14 19:16:00|39585|39435|39597.7|39447.7|39597.7|39447.7|39584.2|39434.2|37
1623698170000|2021-06-14 19:16:10|39597.6|39447.6|39602.1|39452.1|39603.6|39453.6|39597.5|39447.5|33
1623698180000|2021-06-14 19:16:20|39602|39452|39558.2|39408.2|39602.7|39452.7|39558.2|39408.2|39
1623698190000|2021-06-14 19:16:30|39559.3|39409.3|39561.3|39411.3|39563.9|39413.9|39554.1|39404.1|35
1623698200000|2021-06-14 19:16:40|39561.1|39411.1|39556|39406|39565.7|39415.7|39556|39406|34
1623698210000|2021-06-14 19:16:50|39556.1|39406.1|39575.1|39425.1|39575.1|39425.1|39555.7|39405.7|34
1623698220000|2021-06-14 19:17:00|39574.8|39424.8|39588.5|39438.5|39588.7|39438.7|39574.8|39424.8|39
1623698230000|2021-06-14 19:17:10|39588.7|39438.7|39581.2|39431.2|39588.7|39438.7|39578.9|39428.9|32
1623698240000|2021-06-14 19:17:20|39579.1|39429.1|39561|39411|39579.1|39429.1|39558.8|39408.8|37
1623698250000|2021-06-14 19:17:30|39561.2|39411.2|39561.1|39411.1|39565.3|39415.3|39560.1|39410.1|32
1623698260000|2021-06-14 19:17:40|39564|39414|39559.1|39409.1|39572|39422|39555.2|39405.2|35
1623698270000|2021-06-14 19:17:50|39558.6|39408.6|39552.9|39402.9|39562.1|39412.1|39550.2|39400.2|32
1623698280000|2021-06-14 19:18:00|39555.8|39405.8|39550.8|39400.8|39563.5|39413.5|39548.3|39398.3|35
1623698290000|2021-06-14 19:18:10|39552.9|39402.9|39538.5|39388.5|39559|39409|39536.9|39386.9|31
1623698300000|2021-06-14 19:18:20|39538.1|39388.1|39509.1|39359.1|39538.1|39388.1|39509.1|39359.1|28
1623698310000|2021-06-14 19:18:30|39509|39359|39489.3|39339.3|39510.4|39360.4|39489.3|39339.3|36
1623698320000|2021-06-14 19:18:40|39488.8|39338.8|39496.8|39346.8|39496.8|39346.8|39467.9|39317.9|38
1623698330000|2021-06-14 19:18:50|39497.8|39347.8|39452.2|39302.2|39499.9|39349.9|39442.7|39292.7|35
1623698340000|2021-06-14 19:19:00|39452.4|39302.4|39479.2|39329.2|39482.3|39332.3|39452.4|39302.4|38
1623698350000|2021-06-14 19:19:10|39473.1|39323.1|39474|39324|39483.6|39333.6|39472.1|39322.1|32
1623698360000|2021-06-14 19:19:20|39473.7|39323.7|39468.6|39318.6|39474.6|39324.6|39464.5|39314.5|39
1623698370000|2021-06-14 19:19:30|39469.5|39319.5|39474.9|39324.9|39476.6|39326.6|39464.4|39314.4|36
1623698380000|2021-06-14 19:19:40|39473.5|39323.5|39473.1|39323.1|39478.7|39328.7|39462.2|39312.2|37
1623698390000|2021-06-14 19:19:50|39473.6|39323.6|39472.7|39322.7|39476|39326|39456.6|39306.6|36
1623698400000|2021-06-14 19:20:00|39473.2|39323.2|39478.7|39328.7|39478.7|39328.7|39473.2|39323.2|32
1623698410000|2021-06-14 19:20:10|39478.8|39328.8|39505.4|39355.4|39505.5|39355.5|39478.4|39328.4|39
1623698420000|2021-06-14 19:20:20|39507.8|39357.8|39518.2|39368.2|39522.1|39372.1|39507.8|39357.8|35
1623698430000|2021-06-14 19:20:30|39517.9|39367.9|39534.4|39384.4|39536.1|39386.1|39517.3|39367.3|35
1623698440000|2021-06-14 19:20:40|39534.7|39384.7|39532.8|39382.8|39542.2|39392.2|39531.3|39381.3|37
1623698450000|2021-06-14 19:20:50|39531.5|39381.5|39531.5|39381.5|39538.6|39388.6|39530.9|39380.9|38
1623698460000|2021-06-14 19:21:00|39531.2|39381.2|39544.6|39394.6|39544.6|39394.6|39531.2|39381.2|32
1623698470000|2021-06-14 19:21:10|39544.9|39394.9|39564.4|39414.4|39564.4|39414.4|39544.9|39394.9|32
1623698480000|2021-06-14 19:21:20|39572.1|39422.1|39585.3|39435.3|39587.8|39437.8|39571.6|39421.6|34
1623698490000|2021-06-14 19:21:30|39585.5|39435.5|39591.2|39441.2|39592.7|39442.7|39585.5|39435.5|31
1623698500000|2021-06-14 19:21:40|39591.6|39441.6|39590.1|39440.1|39594.9|39444.9|39587.8|39437.8|31
1623698510000|2021-06-14 19:21:50|39590.3|39440.3|39593.5|39443.5|39594.4|39444.4|39590.3|39440.3|25
1623698520000|2021-06-14 19:22:00|39593.4|39443.4|39575.1|39425.1|39593.5|39443.5|39571.7|39421.7|36
1623698530000|2021-06-14 19:22:10|39574.3|39424.3|39570.3|39420.3|39574.3|39424.3|39564.9|39414.9|29
1623698540000|2021-06-14 19:22:20|39570.2|39420.2|39589.3|39439.3|39589.3|39439.3|39570.2|39420.2|28
1623698550000|2021-06-14 19:22:30|39590|39440|39595.3|39445.3|39595.8|39445.8|39585.8|39435.8|36
1623698560000|2021-06-14 19:22:40|39594.5|39444.5|39596.3|39446.3|39598.4|39448.4|39591.5|39441.5|33
1623698570000|2021-06-14 19:22:50|39595.9|39445.9|39598.3|39448.3|39599.8|39449.8|39595.2|39445.2|24
1623698580000|2021-06-14 19:23:00|39598.1|39448.1|39604.7|39454.7|39611.5|39461.5|39598.1|39448.1|33
1623698590000|2021-06-14 19:23:10|39603.9|39453.9|39606.5|39456.5|39609.8|39459.8|39603.9|39453.9|35
1623698600000|2021-06-14 19:23:20|39607.1|39457.1|39607.2|39457.2|39613.8|39463.8|39606.2|39456.2|32
1623698610000|2021-06-14 19:23:30|39606.2|39456.2|39614|39464|39614.2|39464.2|39604.1|39454.1|33
1623698620000|2021-06-14 19:23:40|39613.5|39463.5|39600.5|39450.5|39613.5|39463.5|39595.3|39445.3|27
1623698630000|2021-06-14 19:23:50|39599.6|39449.6|39620.7|39470.7|39621.4|39471.4|39599.6|39449.6|29
1623698640000|2021-06-14 19:24:00|39621.9|39471.9|39640.6|39490.6|39640.6|39490.6|39619.9|39469.9|29
1623698650000|2021-06-14 19:24:10|39640.9|39490.9|39611.9|39461.9|39641.5|39491.5|39606.7|39456.7|31
1623698660000|2021-06-14 19:24:20|39612.8|39462.8|39617.2|39467.2|39621.9|39471.9|39610.8|39460.8|34
1623698670000|2021-06-14 19:24:30|39616.7|39466.7|39607.4|39457.4|39619|39469|39606.9|39456.9|31
1623698680000|2021-06-14 19:24:40|39607.7|39457.7|39605.5|39455.5|39607.9|39457.9|39604.8|39454.8|22
1623698690000|2021-06-14 19:24:50|39605.4|39455.4|39595|39445|39605.5|39455.5|39591.7|39441.7|30
1623698700000|2021-06-14 19:25:00|39593.1|39443.1|39607.5|39457.5|39613.1|39463.1|39593|39443|34
1623698710000|2021-06-14 19:25:10|39607.4|39457.4|39606.8|39456.8|39614.4|39464.4|39604.5|39454.5|34
1623698720000|2021-06-14 19:25:20|39606.2|39456.2|39615.3|39465.3|39615.3|39465.3|39606.2|39456.2|32
1623698730000|2021-06-14 19:25:30|39614.4|39464.4|39609|39459|39618.4|39468.4|39604|39454|37
1623698740000|2021-06-14 19:25:40|39610.2|39460.2|39618.9|39468.9|39618.9|39468.9|39607.8|39457.8|31
1623698750000|2021-06-14 19:25:50|39619.1|39469.1|39626.4|39476.4|39626.7|39476.7|39618.2|39468.2|27
1623698760000|2021-06-14 19:26:00|39626.3|39476.3|39640.7|39490.7|39640.7|39490.7|39623.4|39473.4|31
1623698770000|2021-06-14 19:26:10|39639.5|39489.5|39646.8|39496.8|39646.8|39496.8|39629.5|39479.5|28
1623698780000|2021-06-14 19:26:20|39646.9|39496.9|39658.5|39508.5|39660.2|39510.2|39645.8|39495.8|29
1623698790000|2021-06-14 19:26:30|39657.2|39507.2|39659.5|39509.5|39659.5|39509.5|39651.4|39501.4|27
1623698800000|2021-06-14 19:26:40|39658.5|39508.5|39628.4|39478.4|39658.5|39508.5|39617.6|39467.6|37
1623698810000|2021-06-14 19:26:50|39627.9|39477.9|39624.6|39474.6|39627.9|39477.9|39613.6|39463.6|34
1623698820000|2021-06-14 19:27:00|39624.1|39474.1|39632|39482|39632.2|39482.2|39622.6|39472.6|29
1623698830000|2021-06-14 19:27:10|39631.9|39481.9|39625.5|39475.5|39635.1|39485.1|39625.5|39475.5|23
1623698840000|2021-06-14 19:27:20|39623.4|39473.4|39611.7|39461.7|39623.4|39473.4|39610.5|39460.5|28
1623698850000|2021-06-14 19:27:30|39612.9|39462.9|39610.5|39460.5|39614.7|39464.7|39601.2|39451.2|33
1623698860000|2021-06-14 19:27:40|39610.9|39460.9|39626.8|39476.8|39628.7|39478.7|39609.4|39459.4|22
1623698870000|2021-06-14 19:27:50|39623.7|39473.7|39625.4|39475.4|39631.8|39481.8|39622.3|39472.3|34
1623698880000|2021-06-14 19:28:00|39625.5|39475.5|39627.8|39477.8|39627.8|39477.8|39625.5|39475.5|18
1623698890000|2021-06-14 19:28:10|39626.7|39476.7|39622.3|39472.3|39631.1|39481.1|39621.2|39471.2|23
1623698900000|2021-06-14 19:28:20|39621.5|39471.5|39613.6|39463.6|39621.5|39471.5|39610.2|39460.2|22
1623698910000|2021-06-14 19:28:30|39614.2|39464.2|39615.1|39465.1|39616.6|39466.6|39609.5|39459.5|17
1623698920000|2021-06-14 19:28:40|39615.7|39465.7|39599.6|39449.6|39617.3|39467.3|39599.6|39449.6|19
1623698930000|2021-06-14 19:28:50|39592.2|39442.2|39589.8|39439.8|39592.2|39442.2|39572.9|39422.9|32
1623698940000|2021-06-14 19:29:00|39583.3|39433.3|39589.2|39439.2|39590.6|39440.6|39581.4|39431.4|33
1623698950000|2021-06-14 19:29:10|39594.9|39444.9|39598.2|39448.2|39601.2|39451.2|39594.3|39444.3|32
1623698960000|2021-06-14 19:29:20|39599.6|39449.6|39596.9|39446.9|39599.6|39449.6|39593.8|39443.8|32
1623698970000|2021-06-14 19:29:30|39588.8|39438.8|39568.1|39418.1|39591.5|39441.5|39565.7|39415.7|33
1623698980000|2021-06-14 19:29:40|39567.6|39417.6|39563.3|39413.3|39567.6|39417.6|39558.7|39408.7|33
1623698990000|2021-06-14 19:29:50|39564.2|39414.2|39569.4|39419.4|39572.3|39422.3|39564.2|39414.2|34
1623699000000|2021-06-14 19:30:00|39571.8|39421.8|39558.3|39408.3|39572.8|39422.8|39558.3|39408.3|38
1623699010000|2021-06-14 19:30:10|39555.3|39405.3|39569.1|39419.1|39569.9|39419.9|39549.8|39399.8|34
1623699020000|2021-06-14 19:30:20|39569.3|39419.3|39581.5|39431.5|39585.2|39435.2|39569.3|39419.3|23
1623699030000|2021-06-14 19:30:30|39582.5|39432.5|39586.8|39436.8|39604.9|39454.9|39582.5|39432.5|36
1623699040000|2021-06-14 19:30:40|39585.4|39435.4|39607.9|39457.9|39607.9|39457.9|39585.4|39435.4|38
1623699050000|2021-06-14 19:30:50|39608|39458|39624.1|39474.1|39624.7|39474.7|39607.2|39457.2|30
1623699060000|2021-06-14 19:31:00|39624.6|39474.6|39635.1|39485.1|39635.3|39485.3|39624.6|39474.6|34
1623699070000|2021-06-14 19:31:10|39635.5|39485.5|39653.7|39503.7|39659.6|39509.6|39635.5|39485.5|29
1623699080000|2021-06-14 19:31:20|39651.4|39501.4|39672.4|39522.4|39677.9|39527.9|39648.8|39498.8|38
1623699090000|2021-06-14 19:31:30|39666.6|39516.6|39673.5|39523.5|39676.4|39526.4|39658|39508|35
1623699100000|2021-06-14 19:31:40|39674.4|39524.4|39673.2|39523.2|39674.4|39524.4|39659.6|39509.6|30
1623699110000|2021-06-14 19:31:50|39678.2|39528.2|39690.7|39540.7|39690.7|39540.7|39677.4|39527.4|38
1623699120000|2021-06-14 19:32:00|39691.5|39541.5|39673.2|39523.2|39694.1|39544.1|39673.2|39523.2|36
1623699130000|2021-06-14 19:32:10|39673.6|39523.6|39671.3|39521.3|39678.5|39528.5|39666.8|39516.8|35
1623699140000|2021-06-14 19:32:20|39671.2|39521.2|39680.8|39530.8|39681.5|39531.5|39667.7|39517.7|29
1623699150000|2021-06-14 19:32:30|39681.2|39531.2|39678.3|39528.3|39681.6|39531.6|39677.7|39527.7|32
1623699160000|2021-06-14 19:32:40|39678.2|39528.2|39678.6|39528.6|39679.8|39529.8|39674.5|39524.5|33
1623699170000|2021-06-14 19:32:50|39679|39529|39695|39545|39695|39545|39679|39529|34
1623699180000|2021-06-14 19:33:00|39695.8|39545.8|39695.6|39545.6|39704.7|39554.7|39690.7|39540.7|38
1623699190000|2021-06-14 19:33:10|39698.1|39548.1|39704.2|39554.2|39705|39555|39697.4|39547.4|35
1623699200000|2021-06-14 19:33:20|39706.4|39556.4|39706.7|39556.7|39708.7|39558.7|39702.8|39552.8|39
1623699210000|2021-06-14 19:33:30|39708|39558|39711.5|39561.5|39712.5|39562.5|39706.7|39556.7|35
1623699220000|2021-06-14 19:33:40|39712.4|39562.4|39713.3|39563.3|39714.7|39564.7|39711.4|39561.4|25
1623699230000|2021-06-14 19:33:50|39713|39563|39715.3|39565.3|39715.3|39565.3|39713|39563|22
1623699240000|2021-06-14 19:34:00|39717.1|39567.1|39703.9|39553.9|39718.5|39568.5|39701.4|39551.4|30
1623699250000|2021-06-14 19:34:10|39702.1|39552.1|39706.4|39556.4|39706.4|39556.4|39699.9|39549.9|26
1623699260000|2021-06-14 19:34:20|39706.2|39556.2|39712.7|39562.7|39713.1|39563.1|39706.2|39556.2|21
1623699270000|2021-06-14 19:34:30|39713|39563|39715.9|39565.9|39715.9|39565.9|39706.5|39556.5|23
1623699280000|2021-06-14 19:34:40|39716|39566|39720.6|39570.6|39720.6|39570.6|39715.5|39565.5|13
1623699290000|2021-06-14 19:34:50|39719.3|39569.3|39720.8|39570.8|39721.2|39571.2|39719.3|39569.3|20
1623699300000|2021-06-14 19:35:00|39720.6|39570.6|39727|39577|39729.3|39579.3|39720.6|39570.6|28
1623699310000|2021-06-14 19:35:10|39728.2|39578.2|39720.9|39570.9|39728.7|39578.7|39719.8|39569.8|23
1623699320000|2021-06-14 19:35:20|39721|39571|39720|39570|39721.4|39571.4|39720|39570|5
1623699330000|2021-06-14 19:35:30|39722.7|39572.7|39722|39572|39722.9|39572.9|39721.6|39571.6|15
1623699340000|2021-06-14 19:35:40|39718.8|39568.8|39716.8|39566.8|39723.2|39573.2|39716.8|39566.8|9
1623699350000|2021-06-14 19:35:50|39715.1|39565.1|39710.8|39560.8|39715.1|39565.1|39708.4|39558.4|17
1623699360000|2021-06-14 19:36:00|39711|39561|39712.9|39562.9|39713.3|39563.3|39710.7|39560.7|15
1623699370000|2021-06-14 19:36:10|39713|39563|39719|39569|39725.1|39575.1|39713|39563|29
1623699380000|2021-06-14 19:36:20|39719.2|39569.2|39739.5|39589.5|39740.5|39590.5|39718.9|39568.9|31
1623699390000|2021-06-14 19:36:30|39738.3|39588.3|39741.2|39591.2|39745.6|39595.6|39738.3|39588.3|26
1623699400000|2021-06-14 19:36:40|39742|39592|39737.8|39587.8|39742.5|39592.5|39736.3|39586.3|15
1623699410000|2021-06-14 19:36:50|39739.7|39589.7|39741.7|39591.7|39743.9|39593.9|39738.8|39588.8|20
1623699420000|2021-06-14 19:37:00|39742.6|39592.6|39745.6|39595.6|39747.1|39597.1|39741.5|39591.5|18
1623699430000|2021-06-14 19:37:10|39744.7|39594.7|39786.3|39636.3|39793.2|39643.2|39744.7|39594.7|39
1623699440000|2021-06-14 19:37:20|39782.3|39632.3|39765.3|39615.3|39789.5|39639.5|39764.4|39614.4|33
1623699450000|2021-06-14 19:37:30|39766.1|39616.1|39768.5|39618.5|39770|39620|39763.5|39613.5|33
1623699460000|2021-06-14 19:37:40|39769.1|39619.1|39751.6|39601.6|39769.1|39619.1|39746.9|39596.9|27
1623699470000|2021-06-14 19:37:50|39753.5|39603.5|39757.1|39607.1|39758.3|39608.3|39747.9|39597.9|26
1623699480000|2021-06-14 19:38:00|39758|39608|39758.9|39608.9|39759.1|39609.1|39755.8|39605.8|19
1623699490000|2021-06-14 19:38:10|39759|39609|39741.5|39591.5|39759|39609|39741.5|39591.5|26
1623699500000|2021-06-14 19:38:20|39739.8|39589.8|39741.9|39591.9|39742.6|39592.6|39739.8|39589.8|14
1623699510000|2021-06-14 19:38:30|39741.8|39591.8|39742.5|39592.5|39743.1|39593.1|39741.4|39591.4|11
1623699520000|2021-06-14 19:38:40|39742.6|39592.6|39741.5|39591.5|39743.6|39593.6|39741.5|39591.5|16
1623699530000|2021-06-14 19:38:50|39742.6|39592.6|39747.7|39597.7|39749.6|39599.6|39742.6|39592.6|16
1623699540000|2021-06-14 19:39:00|39748.8|39598.8|39746.6|39596.6|39749.7|39599.7|39746.2|39596.2|19
1623699550000|2021-06-14 19:39:10|39747.5|39597.5|39744.2|39594.2|39748.1|39598.1|39743.5|39593.5|18
1623699560000|2021-06-14 19:39:20|39744.4|39594.4|39742|39592|39744.4|39594.4|39742|39592|7
1623699570000|2021-06-14 19:39:30|39741.5|39591.5|39743.1|39593.1|39743.7|39593.7|39740.6|39590.6|18
1623699580000|2021-06-14 19:39:40|39742.9|39592.9|39740.8|39590.8|39743.4|39593.4|39740.6|39590.6|13
1623699590000|2021-06-14 19:39:50|39741.4|39591.4|39738.2|39588.2|39741.4|39591.4|39737.8|39587.8|9
1623699600000|2021-06-14 19:40:00|39739|39589|39739.7|39589.7|39739.9|39589.9|39739|39589|11
1623699610000|2021-06-14 19:40:10|39739.9|39589.9|39733.6|39583.6|39740|39590|39733.4|39583.4|17
1623699620000|2021-06-14 19:40:20|39733.9|39583.9|39731.1|39581.1|39733.9|39583.9|39730.5|39580.5|17
1623699630000|2021-06-14 19:40:30|39731.6|39581.6|39733|39583|39733|39583|39731.5|39581.5|10
1623699640000|2021-06-14 19:40:40|39733.2|39583.2|39734.5|39584.5|39734.5|39584.5|39733|39583|10
1623699650000|2021-06-14 19:40:50|39737.8|39587.8|39735.3|39585.3|39738.4|39588.4|39734.6|39584.6|9
1623699660000|2021-06-14 19:41:00|39735.5|39585.5|39752.2|39602.2|39755.4|39605.4|39735.5|39585.5|17
1623699670000|2021-06-14 19:41:10|39752.1|39602.1|39760.5|39610.5|39769.1|39619.1|39751.6|39601.6|32
1623699680000|2021-06-14 19:41:20|39761.7|39611.7|39773|39623|39773.7|39623.7|39760.7|39610.7|25
1623699690000|2021-06-14 19:41:30|39772.8|39622.8|39775.6|39625.6|39784.6|39634.6|39772.1|39622.1|30
1623699700000|2021-06-14 19:41:40|39775.3|39625.3|39770.9|39620.9|39785.5|39635.5|39770.8|39620.8|28
1623699710000|2021-06-14 19:41:50|39770.4|39620.4|39769.9|39619.9|39772.2|39622.2|39767.7|39617.7|20
1623699720000|2021-06-14 19:42:00|39770.6|39620.6|39780.1|39630.1|39780.7|39630.7|39770.6|39620.6|20
1623699730000|2021-06-14 19:42:10|39780.5|39630.5|39792.6|39642.6|39793|39643|39779.8|39629.8|26
1623699740000|2021-06-14 19:42:20|39793.7|39643.7|39801.7|39651.7|39801.7|39651.7|39792.7|39642.7|30
1623699750000|2021-06-14 19:42:30|39802.5|39652.5|39817|39667|39823|39673|39801.7|39651.7|34
1623699760000|2021-06-14 19:42:40|39815.8|39665.8|39809|39659|39815.8|39665.8|39807.7|39657.7|32
1623699770000|2021-06-14 19:42:50|39811.3|39661.3|39813.5|39663.5|39816.1|39666.1|39811.3|39661.3|34
1623699780000|2021-06-14 19:43:00|39812.4|39662.4|39796.2|39646.2|39813.1|39663.1|39794.8|39644.8|27
1623699790000|2021-06-14 19:43:10|39796.1|39646.1|39804.7|39654.7|39808.8|39658.8|39796.1|39646.1|21
1623699800000|2021-06-14 19:43:20|39806.8|39656.8|39811.2|39661.2|39811.2|39661.2|39806.8|39656.8|16
1623699810000|2021-06-14 19:43:30|39812.7|39662.7|39812.4|39662.4|39813.2|39663.2|39809.7|39659.7|14
1623699820000|2021-06-14 19:43:40|39813.1|39663.1|39815.1|39665.1|39816.3|39666.3|39813.1|39663.1|23
1623699830000|2021-06-14 19:43:50|39815.3|39665.3|39807.4|39657.4|39815.3|39665.3|39807.1|39657.1|25
1623699840000|2021-06-14 19:44:00|39806.7|39656.7|39812.4|39662.4|39813|39663|39806.7|39656.7|19
1623699850000|2021-06-14 19:44:10|39813.6|39663.6|39814.3|39664.3|39815.5|39665.5|39812.7|39662.7|6
1623699860000|2021-06-14 19:44:20|39813.7|39663.7|39798.1|39648.1|39815.1|39665.1|39798.1|39648.1|14
1623699870000|2021-06-14 19:44:30|39797.6|39647.6|39789.4|39639.4|39797.6|39647.6|39788.7|39638.7|18
1623699880000|2021-06-14 19:44:40|39790.1|39640.1|39792.2|39642.2|39792.2|39642.2|39789.9|39639.9|11
1623699890000|2021-06-14 19:44:50|39792.4|39642.4|39781.2|39631.2|39792.4|39642.4|39780.8|39630.8|13
1623699900000|2021-06-14 19:45:00|39782.4|39632.4|39781.8|39631.8|39782.4|39632.4|39780.5|39630.5|9
1623699910000|2021-06-14 19:45:10|39784.4|39634.4|39790.2|39640.2|39806.4|39656.4|39782.8|39632.8|32
1623699920000|2021-06-14 19:45:20|39788.7|39638.7|39800.7|39650.7|39801.8|39651.8|39785.7|39635.7|32
1623699930000|2021-06-14 19:45:30|39801.4|39651.4|39801.2|39651.2|39802.7|39652.7|39799.6|39649.6|29
1623699940000|2021-06-14 19:45:40|39802.1|39652.1|39804.9|39654.9|39804.9|39654.9|39801.2|39651.2|32
1623699950000|2021-06-14 19:45:50|39805.5|39655.5|39796.9|39646.9|39810.3|39660.3|39791.3|39641.3|31
1623699960000|2021-06-14 19:46:00|39799.8|39649.8|39800.8|39650.8|39800.8|39650.8|39797.6|39647.6|16
1623699970000|2021-06-14 19:46:10|39801.5|39651.5|39801.2|39651.2|39801.5|39651.5|39799.8|39649.8|6
1623699980000|2021-06-14 19:46:20|39801.8|39651.8|39803.4|39653.4|39803.4|39653.4|39801.1|39651.1|13
1623699990000|2021-06-14 19:46:30|39803.6|39653.6|39797.2|39647.2|39806.6|39656.6|39797|39647|24
1623700000000|2021-06-14 19:46:40|39796.8|39646.8|39799.2|39649.2|39800.9|39650.9|39795.8|39645.8|15
1623700010000|2021-06-14 19:46:50|39798.9|39648.9|39806.1|39656.1|39806.3|39656.3|39798.6|39648.6|15
1623700020000|2021-06-14 19:47:00|39806.4|39656.4|39801.8|39651.8|39806.4|39656.4|39800.9|39650.9|25
1623700030000|2021-06-14 19:47:10|39800.8|39650.8|39803.2|39653.2|39804.1|39654.1|39800.5|39650.5|12
1623700040000|2021-06-14 19:47:20|39802.8|39652.8|39805.1|39655.1|39808|39658|39800.7|39650.7|24
1623700050000|2021-06-14 19:47:30|39804.8|39654.8|39806.5|39656.5|39806.5|39656.5|39802.1|39652.1|21
1623700060000|2021-06-14 19:47:40|39806.9|39656.9|39815.9|39665.9|39819.4|39669.4|39806.9|39656.9|20
1623700070000|2021-06-14 19:47:50|39818.2|39668.2|39824.3|39674.3|39827.8|39677.8|39818|39668|31
1623700080000|2021-06-14 19:48:00|39824.2|39674.2|39834.6|39684.6|39834.6|39684.6|39823.3|39673.3|24
1623700090000|2021-06-14 19:48:10|39834.5|39684.5|39841.4|39691.4|39866.4|39716.4|39834.1|39684.1|37
1623700100000|2021-06-14 19:48:20|39841.7|39691.7|39845.3|39695.3|39845.4|39695.4|39841.1|39691.1|29
1623700110000|2021-06-14 19:48:30|39843.1|39693.1|39845.2|39695.2|39845.7|39695.7|39843|39693|19
1623700120000|2021-06-14 19:48:40|39844|39694|39830.3|39680.3|39844|39694|39829.6|39679.6|32
1623700130000|2021-06-14 19:48:50|39829.4|39679.4|39827.2|39677.2|39836.3|39686.3|39827.2|39677.2|21
1623700140000|2021-06-14 19:49:00|39828.1|39678.1|39833.8|39683.8|39834.8|39684.8|39827.4|39677.4|20
1623700150000|2021-06-14 19:49:10|39833.7|39683.7|39824.3|39674.3|39836|39686|39824.3|39674.3|18
1623700160000|2021-06-14 19:49:20|39824|39674|39815.9|39665.9|39824|39674|39810.1|39660.1|20
1623700170000|2021-06-14 19:49:30|39815.4|39665.4|39821.3|39671.3|39822.1|39672.1|39815.4|39665.4|21
1623700180000|2021-06-14 19:49:40|39822.4|39672.4|39823.2|39673.2|39824|39674|39822|39672|12
1623700190000|2021-06-14 19:49:50|39822.5|39672.5|39822.4|39672.4|39823|39673|39822.2|39672.2|5
1623700200000|2021-06-14 19:50:00|39822.3|39672.3|39818|39668|39823.2|39673.2|39817.6|39667.6|18
1623700210000|2021-06-14 19:50:10|39818.4|39668.4|39812.3|39662.3|39819.2|39669.2|39812.3|39662.3|22
1623700220000|2021-06-14 19:50:20|39811.7|39661.7|39810|39660|39817.1|39667.1|39809.3|39659.3|17
1623700230000|2021-06-14 19:50:30|39808.4|39658.4|39793.6|39643.6|39808.4|39658.4|39793.6|39643.6|22
1623700240000|2021-06-14 19:50:40|39792.7|39642.7|39787.7|39637.7|39795|39645|39787.7|39637.7|27
1623700250000|2021-06-14 19:50:50|39790.3|39640.3|39772.8|39622.8|39792.6|39642.6|39771.8|39621.8|27
1623700260000|2021-06-14 19:51:00|39774|39624|39785.2|39635.2|39794.3|39644.3|39772|39622|28
1623700270000|2021-06-14 19:51:10|39784.8|39634.8|39771.8|39621.8|39785.3|39635.3|39771.2|39621.2|32
1623700280000|2021-06-14 19:51:20|39771.2|39621.2|39764.6|39614.6|39772.5|39622.5|39763.5|39613.5|28
1623700290000|2021-06-14 19:51:30|39764.7|39614.7|39758.3|39608.3|39765.2|39615.2|39758.3|39608.3|23
1623700300000|2021-06-14 19:51:40|39757.6|39607.6|39746.7|39596.7|39757.6|39607.6|39736|39586|31
1623700310000|2021-06-14 19:51:50|39744|39594|39771.5|39621.5|39776.7|39626.7|39744|39594|28
1623700320000|2021-06-14 19:52:00|39771.4|39621.4|39761.2|39611.2|39771.4|39621.4|39761|39611|32
1623700330000|2021-06-14 19:52:10|39762.6|39612.6|39754.5|39604.5|39762.9|39612.9|39754.5|39604.5|29
1623700340000|2021-06-14 19:52:20|39757|39607|39761.3|39611.3|39766.8|39616.8|39757|39607|36
1623700350000|2021-06-14 19:52:30|39763.2|39613.2|39753.8|39603.8|39763.2|39613.2|39752.9|39602.9|33
1623700360000|2021-06-14 19:52:40|39752.3|39602.3|39752.8|39602.8|39755.6|39605.6|39751.3|39601.3|29
1623700370000|2021-06-14 19:52:50|39753.8|39603.8|39756.3|39606.3|39756.3|39606.3|39752.5|39602.5|26
1623700380000|2021-06-14 19:53:00|39755.4|39605.4|39763.2|39613.2|39763.2|39613.2|39755.4|39605.4|23
1623700390000|2021-06-14 19:53:10|39763.6|39613.6|39760.6|39610.6|39764.7|39614.7|39760.6|39610.6|18
1623700400000|2021-06-14 19:53:20|39761.2|39611.2|39773.4|39623.4|39773.4|39623.4|39761.2|39611.2|19
1623700410000|2021-06-14 19:53:30|39773.5|39623.5|39774.1|39624.1|39774.7|39624.7|39770.8|39620.8|32
1623700420000|2021-06-14 19:53:40|39775.6|39625.6|39778.2|39628.2|39778.4|39628.4|39772.5|39622.5|22
1623700430000|2021-06-14 19:53:50|39777.1|39627.1|39779.8|39629.8|39792.8|39642.8|39774.4|39624.4|33
1623700440000|2021-06-14 19:54:00|39780.5|39630.5|39769.8|39619.8|39780.5|39630.5|39769.5|39619.5|26
1623700450000|2021-06-14 19:54:10|39770.7|39620.7|39771|39621|39772.8|39622.8|39770.7|39620.7|19
1623700460000|2021-06-14 19:54:20|39770.4|39620.4|39772.7|39622.7|39773.1|39623.1|39769.4|39619.4|28
1623700470000|2021-06-14 19:54:30|39773.4|39623.4|39768.1|39618.1|39773.5|39623.5|39765.8|39615.8|30
1623700480000|2021-06-14 19:54:40|39767.4|39617.4|39756.8|39606.8|39769.5|39619.5|39755.7|39605.7|21
1623700490000|2021-06-14 19:54:50|39756.6|39606.6|39756.6|39606.6|39758.4|39608.4|39755.7|39605.7|26
1623700500000|2021-06-14 19:55:00|39756.3|39606.3|39728|39578|39756.6|39606.6|39728|39578|25
1623700510000|2021-06-14 19:55:10|39727.7|39577.7|39712.4|39562.4|39729.5|39579.5|39712.1|39562.1|36
1623700520000|2021-06-14 19:55:20|39712.7|39562.7|39694.6|39544.6|39713.9|39563.9|39694.6|39544.6|30
1623700530000|2021-06-14 19:55:30|39695.8|39545.8|39684|39534|39698.8|39548.8|39630.1|39480.1|31
1623700540000|2021-06-14 19:55:40|39643.6|39493.6|39687|39537|39687|39537|39641|39491|32
1623700550000|2021-06-14 19:55:50|39677.8|39527.8|39686.7|39536.7|39691.2|39541.2|39677.8|39527.8|26
1623700560000|2021-06-14 19:56:00|39685.9|39535.9|39682.4|39532.4|39685.9|39535.9|39657.5|39507.5|33
1623700570000|2021-06-14 19:56:10|39683.3|39533.3|39685.2|39535.2|39699.3|39549.3|39683.2|39533.2|35
1623700580000|2021-06-14 19:56:20|39686.1|39536.1|39686.1|39536.1|39694.6|39544.6|39685|39535|35
1623700590000|2021-06-14 19:56:30|39686|39536|39689.6|39539.6|39690.2|39540.2|39682.9|39532.9|39
1623700600000|2021-06-14 19:56:40|39691.3|39541.3|39704.7|39554.7|39716.7|39566.7|39691.3|39541.3|38
1623700610000|2021-06-14 19:56:50|39704|39554|39711.5|39561.5|39714.5|39564.5|39701.2|39551.2|38
1623700620000|2021-06-14 19:57:00|39711.2|39561.2|39689.8|39539.8|39713.1|39563.1|39686.9|39536.9|36
1623700630000|2021-06-14 19:57:10|39689.7|39539.7|39700.5|39550.5|39700.5|39550.5|39681.3|39531.3|35
1623700640000|2021-06-14 19:57:20|39700.1|39550.1|39709.7|39559.7|39710.7|39560.7|39699.5|39549.5|35
1623700650000|2021-06-14 19:57:30|39709.5|39559.5|39713.1|39563.1|39713.4|39563.4|39705.1|39555.1|27
1623700660000|2021-06-14 19:57:40|39714.1|39564.1|39713.8|39563.8|39714.1|39564.1|39708.9|39558.9|28
1623700670000|2021-06-14 19:57:50|39714.2|39564.2|39717.9|39567.9|39731.6|39581.6|39712.9|39562.9|35
1623700680000|2021-06-14 19:58:00|39718.4|39568.4|39734.2|39584.2|39742.4|39592.4|39718.4|39568.4|37
1623700690000|2021-06-14 19:58:10|39734.6|39584.6|39733.6|39583.6|39739.2|39589.2|39732.3|39582.3|28
1623700700000|2021-06-14 19:58:20|39733.9|39583.9|39732.2|39582.2|39735.2|39585.2|39732.2|39582.2|17
1623700710000|2021-06-14 19:58:30|39732.5|39582.5|39761.4|39611.4|39761.5|39611.5|39731.9|39581.9|27
1623700720000|2021-06-14 19:58:40|39761.2|39611.2|39765.1|39615.1|39765.1|39615.1|39760.1|39610.1|25
1623700730000|2021-06-14 19:58:50|39764.2|39614.2|39773.6|39623.6|39782.9|39632.9|39764.2|39614.2|31
1623700740000|2021-06-14 19:59:00|39769.8|39619.8|39773|39623|39780.5|39630.5|39769.8|39619.8|35
1623700750000|2021-06-14 19:59:10|39773.2|39623.2|39773.3|39623.3|39774.4|39624.4|39772.4|39622.4|31
1623700760000|2021-06-14 19:59:20|39773.6|39623.6|39763.3|39613.3|39774|39624|39761.2|39611.2|24
1623700770000|2021-06-14 19:59:30|39766.8|39616.8|39779.8|39629.8|39779.8|39629.8|39766|39616|20
1623700780000|2021-06-14 19:59:40|39779.9|39629.9|39775|39625|39783.4|39633.4|39773.1|39623.1|25
1623700790000|2021-06-14 19:59:50|39776.8|39626.8|39780.3|39630.3|39780.3|39630.3|39773.6|39623.6|23
1623700800000|2021-06-14 20:00:00|39781.2|39631.2|39771|39621|39783|39633|39771|39621|29
1623700810000|2021-06-14 20:00:10|39770.7|39620.7|39772|39622|39772.6|39622.6|39767.3|39617.3|27
1623700820000|2021-06-14 20:00:20|39771.7|39621.7|39763.9|39613.9|39773.2|39623.2|39761.9|39611.9|21
1623700830000|2021-06-14 20:00:30|39764.2|39614.2|39771.4|39621.4|39771.9|39621.9|39764.1|39614.1|27
1623700840000|2021-06-14 20:00:40|39772.7|39622.7|39765.9|39615.9|39774|39624|39762.5|39612.5|22
1623700850000|2021-06-14 20:00:50|39764.1|39614.1|39753.2|39603.2|39764.1|39614.1|39753.2|39603.2|33
1623700860000|2021-06-14 20:01:00|39753.4|39603.4|39758.2|39608.2|39764.1|39614.1|39751.1|39601.1|36
1623700870000|2021-06-14 20:01:10|39758.5|39608.5|39748.3|39598.3|39758.5|39608.5|39744.5|39594.5|36
1623700880000|2021-06-14 20:01:20|39748.2|39598.2|39747.8|39597.8|39751.6|39601.6|39746.9|39596.9|28
1623700890000|2021-06-14 20:01:30|39748.6|39598.6|39739.3|39589.3|39748.8|39598.8|39737.4|39587.4|29
1623700900000|2021-06-14 20:01:40|39741.1|39591.1|39739.5|39589.5|39742.3|39592.3|39738.5|39588.5|27
1623700910000|2021-06-14 20:01:50|39739.2|39589.2|39729.8|39579.8|39739.9|39589.9|39729|39579|25
1623700920000|2021-06-14 20:02:00|39730|39580|39725.3|39575.3|39732.7|39582.7|39723.8|39573.8|28
1623700930000|2021-06-14 20:02:10|39725.5|39575.5|39727.9|39577.9|39727.9|39577.9|39721.1|39571.1|25
1623700940000|2021-06-14 20:02:20|39725.8|39575.8|39736.3|39586.3|39736.3|39586.3|39725.1|39575.1|35
1623700950000|2021-06-14 20:02:30|39738.4|39588.4|39758.1|39608.1|39759.2|39609.2|39737.5|39587.5|39
1623700960000|2021-06-14 20:02:40|39761|39611|39766.6|39616.6|39767.4|39617.4|39760.3|39610.3|33
1623700970000|2021-06-14 20:02:50|39766.4|39616.4|39769.2|39619.2|39769.9|39619.9|39766.3|39616.3|33
1623700980000|2021-06-14 20:03:00|39769.1|39619.1|39784.2|39634.2|39784.2|39634.2|39768|39618|32
1623700990000|2021-06-14 20:03:10|39784.4|39634.4|39785|39635|39785.4|39635.4|39778|39628|29
1623701000000|2021-06-14 20:03:20|39784.5|39634.5|39801.3|39651.3|39802|39652|39784.5|39634.5|29
1623701010000|2021-06-14 20:03:30|39801.4|39651.4|39808|39658|39809.6|39659.6|39800.8|39650.8|29
1623701020000|2021-06-14 20:03:40|39810.9|39660.9|39815.7|39665.7|39816.7|39666.7|39807.1|39657.1|29
1623701030000|2021-06-14 20:03:50|39816.8|39666.8|39818.9|39668.9|39820.6|39670.6|39815.2|39665.2|26
1623701040000|2021-06-14 20:04:00|39818.6|39668.6|39827.5|39677.5|39827.5|39677.5|39817.9|39667.9|26
1623701050000|2021-06-14 20:04:10|39828.4|39678.4|39820.3|39670.3|39835.9|39685.9|39819.5|39669.5|36
1623701060000|2021-06-14 20:04:20|39824.1|39674.1|39820.4|39670.4|39826.7|39676.7|39816.9|39666.9|28
1623701070000|2021-06-14 20:04:30|39820.6|39670.6|39828.5|39678.5|39828.5|39678.5|39819.4|39669.4|29
1623701080000|2021-06-14 20:04:40|39827.7|39677.7|39840.2|39690.2|39840.2|39690.2|39827.7|39677.7|29
1623701090000|2021-06-14 20:04:50|39840.4|39690.4|39849.3|39699.3|39858.6|39708.6|39839|39689|32
1623701100000|2021-06-14 20:05:00|39849.9|39699.9|39857.4|39707.4|39858.9|39708.9|39849.8|39699.8|30
1623701110000|2021-06-14 20:05:10|39860.2|39710.2|39897.9|39747.9|39903|39753|39860.2|39710.2|36
1623701120000|2021-06-14 20:05:20|39896.5|39746.5|39899.5|39749.5|39925.4|39775.4|39896.5|39746.5|34
1623701130000|2021-06-14 20:05:30|39898.8|39748.8|39916.6|39766.6|39922.7|39772.7|39898.8|39748.8|36
1623701140000|2021-06-14 20:05:40|39916.2|39766.2|39933.5|39783.5|39935|39785|39916.2|39766.2|31
1623701150000|2021-06-14 20:05:50|39933.7|39783.7|39920.1|39770.1|39934.4|39784.4|39914|39764|35
1623701160000|2021-06-14 20:06:00|39920.8|39770.8|39905.2|39755.2|39921.9|39771.9|39903.3|39753.3|33
1623701170000|2021-06-14 20:06:10|39905.3|39755.3|39924|39774|39924|39774|39902.5|39752.5|38
1623701180000|2021-06-14 20:06:20|39922.4|39772.4|39940.5|39790.5|39940.5|39790.5|39922.4|39772.4|32
1623701190000|2021-06-14 20:06:30|39941.4|39791.4|39957.5|39807.5|39959.3|39809.3|39940|39790|39
1623701200000|2021-06-14 20:06:40|39959.3|39809.3|39966|39816|39966|39816|39956.8|39806.8|36
1623701210000|2021-06-14 20:06:50|39965.9|39815.9|39983.5|39833.5|39983.5|39833.5|39965.1|39815.1|37
1623701220000|2021-06-14 20:07:00|39982.6|39832.6|40013.8|39863.8|40013.8|39863.8|39982.6|39832.6|34
1623701230000|2021-06-14 20:07:10|40013.2|39863.2|40019.8|39869.8|40023.3|39873.3|40013.2|39863.2|37
1623701240000|2021-06-14 20:07:20|40016.4|39866.4|39993.4|39843.4|40016.4|39866.4|39988.6|39838.6|38
1623701250000|2021-06-14 20:07:30|39992.3|39842.3|40006.2|39856.2|40006.2|39856.2|39990.6|39840.6|34
1623701260000|2021-06-14 20:07:40|40004.6|39854.6|40016|39866|40016.1|39866.1|40002.9|39852.9|34
1623701270000|2021-06-14 20:07:50|40016.1|39866.1|40029.2|39879.2|40031.2|39881.2|40015.6|39865.6|33
1623701280000|2021-06-14 20:08:00|40029|39879|40030|39880|40031.6|39881.6|40027.4|39877.4|34
1623701290000|2021-06-14 20:08:10|40031.3|39881.3|40019.8|39869.8|40031.6|39881.6|40017.6|39867.6|35
1623701300000|2021-06-14 20:08:20|40019.6|39869.6|40007.8|39857.8|40020.4|39870.4|40003.5|39853.5|34
1623701310000|2021-06-14 20:08:30|39996.6|39846.6|40002.9|39852.9|40007.8|39857.8|39996.6|39846.6|37
1623701320000|2021-06-14 20:08:40|40002|39852|39996.3|39846.3|40004.1|39854.1|39994.7|39844.7|38
1623701330000|2021-06-14 20:08:50|39995.6|39845.6|39983|39833|39995.8|39845.8|39981.6|39831.6|32
1623701340000|2021-06-14 20:09:00|39983.9|39833.9|39979.1|39829.1|39986.7|39836.7|39978.7|39828.7|34
1623701350000|2021-06-14 20:09:10|39977.3|39827.3|39989.3|39839.3|39989.3|39839.3|39976.9|39826.9|29
1623701360000|2021-06-14 20:09:20|39989.2|39839.2|39988.3|39838.3|39989.2|39839.2|39984.4|39834.4|32
1623701370000|2021-06-14 20:09:30|39989.9|39839.9|39989.7|39839.7|39991.6|39841.6|39988.8|39838.8|26
1623701380000|2021-06-14 20:09:40|39990.1|39840.1|39989.6|39839.6|39990.1|39840.1|39988.9|39838.9|18
1623701390000|2021-06-14 20:09:50|39989.4|39839.4|39989.2|39839.2|39989.4|39839.4|39989.1|39839.1|14
1623701400000|2021-06-14 20:10:00|39988.7|39838.7|39974.4|39824.4|39988.7|39838.7|39974.4|39824.4|24
1623701410000|2021-06-14 20:10:10|39974.7|39824.7|39956.6|39806.6|39977.9|39827.9|39951|39801|32
1623701420000|2021-06-14 20:10:20|39956.3|39806.3|39954.7|39804.7|39957.4|39807.4|39949.1|39799.1|29
1623701430000|2021-06-14 20:10:30|39954.8|39804.8|39960.6|39810.6|39962.3|39812.3|39953.9|39803.9|28
1623701440000|2021-06-14 20:10:40|39961.4|39811.4|39967.2|39817.2|39967.4|39817.4|39959.2|39809.2|33
1623701450000|2021-06-14 20:10:50|39965.3|39815.3|39965.3|39815.3|39966.7|39816.7|39962|39812|31
1623701460000|2021-06-14 20:11:00|39967.4|39817.4|39965.4|39815.4|39967.4|39817.4|39959.1|39809.1|29
1623701470000|2021-06-14 20:11:10|39965.2|39815.2|39966.9|39816.9|39971.1|39821.1|39964.9|39814.9|10
1623701480000|2021-06-14 20:11:20|39965.3|39815.3|39952.8|39802.8|39965.7|39815.7|39951.2|39801.2|29
1623701490000|2021-06-14 20:11:30|39952.9|39802.9|39949.4|39799.4|39953.3|39803.3|39949.3|39799.3|18
1623701500000|2021-06-14 20:11:40|39949.3|39799.3|39947|39797|39950.8|39800.8|39946|39796|20
1623701510000|2021-06-14 20:11:50|39946.6|39796.6|39939.1|39789.1|39948.8|39798.8|39937.4|39787.4|30
1623701520000|2021-06-14 20:12:00|39940.1|39790.1|39930.1|39780.1|39942.7|39792.7|39930.1|39780.1|24
1623701530000|2021-06-14 20:12:10|39926.9|39776.9|39916.3|39766.3|39932.4|39782.4|39915.7|39765.7|29
1623701540000|2021-06-14 20:12:20|39915.8|39765.8|39947.3|39797.3|39950.5|39800.5|39915.8|39765.8|37
1623701550000|2021-06-14 20:12:30|39946.4|39796.4|39948.4|39798.4|39950.9|39800.9|39945.9|39795.9|33
1623701560000|2021-06-14 20:12:40|39951.1|39801.1|39960.2|39810.2|39963.3|39813.3|39946.2|39796.2|27
1623701570000|2021-06-14 20:12:50|39959.8|39809.8|39965.4|39815.4|39983.4|39833.4|39959.8|39809.8|39
1623701580000|2021-06-14 20:13:00|39967.6|39817.6|39964.2|39814.2|39967.8|39817.8|39959.8|39809.8|30
1623701590000|2021-06-14 20:13:10|39963.2|39813.2|39955.7|39805.7|39964.1|39814.1|39955.3|39805.3|28
1623701600000|2021-06-14 20:13:20|39956.9|39806.9|39942.5|39792.5|39957.5|39807.5|39942.5|39792.5|24
1623701610000|2021-06-14 20:13:30|39942.4|39792.4|39961.5|39811.5|39962.2|39812.2|39942.4|39792.4|33
1623701620000|2021-06-14 20:13:40|39959.3|39809.3|39962.1|39812.1|39962.1|39812.1|39954.8|39804.8|26
1623701630000|2021-06-14 20:13:50|39961.5|39811.5|39968|39818|39968.1|39818.1|39960.5|39810.5|27
1623701640000|2021-06-14 20:14:00|39967.4|39817.4|39982.7|39832.7|39990.9|39840.9|39960.5|39810.5|35
1623701650000|2021-06-14 20:14:10|39982.9|39832.9|39990.3|39840.3|39992.8|39842.8|39981.5|39831.5|34
1623701660000|2021-06-14 20:14:20|39990.5|39840.5|39993.5|39843.5|39993.5|39843.5|39988.4|39838.4|28
1623701670000|2021-06-14 20:14:30|39993.4|39843.4|39995.8|39845.8|40003.6|39853.6|39992.7|39842.7|31
1623701680000|2021-06-14 20:14:40|39996.1|39846.1|39991.6|39841.6|39996.1|39846.1|39990.4|39840.4|23
1623701690000|2021-06-14 20:14:50|39990.4|39840.4|39992.5|39842.5|39993.1|39843.1|39986|39836|23
1623701700000|2021-06-14 20:15:00|39993.1|39843.1|39979.7|39829.7|40000.1|39850.1|39978.6|39828.6|27
1623701710000|2021-06-14 20:15:10|39979.9|39829.9|39965.8|39815.8|39982.3|39832.3|39964.1|39814.1|34
1623701720000|2021-06-14 20:15:20|39965.3|39815.3|39965|39815|39965.7|39815.7|39964.2|39814.2|20
1623701730000|2021-06-14 20:15:30|39964.9|39814.9|39965.9|39815.9|39969.1|39819.1|39960.5|39810.5|30
1623701740000|2021-06-14 20:15:40|39966.6|39816.6|39958.4|39808.4|39967.4|39817.4|39956.6|39806.6|34
1623701750000|2021-06-14 20:15:50|39958.5|39808.5|39954.1|39804.1|39958.5|39808.5|39953.2|39803.2|25
1623701760000|2021-06-14 20:16:00|39953.2|39803.2|39936.7|39786.7|39954|39804|39933.8|39783.8|29
1623701770000|2021-06-14 20:16:10|39935.2|39785.2|39924.8|39774.8|39942.5|39792.5|39920.9|39770.9|33
1623701780000|2021-06-14 20:16:20|39923|39773|39923.5|39773.5|39924.8|39774.8|39921.9|39771.9|29
1623701790000|2021-06-14 20:16:30|39922.4|39772.4|39907|39757|39923.8|39773.8|39906.3|39756.3|27
1623701800000|2021-06-14 20:16:40|39907.6|39757.6|39928.3|39778.3|39932.1|39782.1|39906.9|39756.9|34
1623701810000|2021-06-14 20:16:50|39927.7|39777.7|39922.7|39772.7|39930.7|39780.7|39922.7|39772.7|39
1623701820000|2021-06-14 20:17:00|39921.6|39771.6|39922.4|39772.4|39923.6|39773.6|39920.9|39770.9|25
1623701830000|2021-06-14 20:17:10|39923|39773|39928|39778|39928|39778|39922.3|39772.3|31
1623701840000|2021-06-14 20:17:20|39927.9|39777.9|39926.4|39776.4|39928.6|39778.6|39926.2|39776.2|15
1623701850000|2021-06-14 20:17:30|39926.3|39776.3|39925.5|39775.5|39927.2|39777.2|39924.9|39774.9|13
1623701860000|2021-06-14 20:17:40|39924.9|39774.9|39909.4|39759.4|39924.9|39774.9|39899.8|39749.8|23
1623701870000|2021-06-14 20:17:50|39908.3|39758.3|39921.9|39771.9|39921.9|39771.9|39908.3|39758.3|24
1623701880000|2021-06-14 20:18:00|39921.2|39771.2|39927.3|39777.3|39927.6|39777.6|39921.2|39771.2|21
1623701890000|2021-06-14 20:18:10|39926.7|39776.7|39927.1|39777.1|39927.9|39777.9|39925.4|39775.4|22
1623701900000|2021-06-14 20:18:20|39926.9|39776.9|39924.9|39774.9|39928.1|39778.1|39920.5|39770.5|20
1623701910000|2021-06-14 20:18:30|39921.8|39771.8|39920.7|39770.7|39922.7|39772.7|39912.7|39762.7|36
1623701920000|2021-06-14 20:18:40|39920.1|39770.1|39935.2|39785.2|39935.2|39785.2|39920.1|39770.1|33
1623701930000|2021-06-14 20:18:50|39935.3|39785.3|39936.5|39786.5|39947.5|39797.5|39935.3|39785.3|35
1623701940000|2021-06-14 20:19:00|39932.5|39782.5|39926|39776|39932.5|39782.5|39925.3|39775.3|16
1623701950000|2021-06-14 20:19:10|39926.8|39776.8|39907.1|39757.1|39926.8|39776.8|39904.7|39754.7|28
1623701960000|2021-06-14 20:19:20|39907.2|39757.2|39913.2|39763.2|39915|39765|39907|39757|31
1623701970000|2021-06-14 20:19:30|39912.7|39762.7|39909.4|39759.4|39913.2|39763.2|39909.4|39759.4|22
1623701980000|2021-06-14 20:19:40|39908.4|39758.4|39904.3|39754.3|39908.4|39758.4|39903.4|39753.4|26
1623701990000|2021-06-14 20:19:50|39904.8|39754.8|39893|39743|39905.1|39755.1|39890.9|39740.9|31
1623702000000|2021-06-14 20:20:00|39892.9|39742.9|39879.1|39729.1|39893.2|39743.2|39879.1|39729.1|34
1623702010000|2021-06-14 20:20:10|39879.7|39729.7|39876.7|39726.7|39879.7|39729.7|39874.1|39724.1|37
1623702020000|2021-06-14 20:20:20|39876.8|39726.8|39865.9|39715.9|39877|39727|39864.6|39714.6|36
1623702030000|2021-06-14 20:20:30|39864|39714|39857.4|39707.4|39864|39714|39855.7|39705.7|32
1623702040000|2021-06-14 20:20:40|39860|39710|39900|39750|39900.1|39750.1|39860|39710|31
1623702050000|2021-06-14 20:20:50|39900.1|39750.1|39884.7|39734.7|39900.1|39750.1|39884.7|39734.7|26
1623702060000|2021-06-14 20:21:00|39884.4|39734.4|39877.5|39727.5|39888|39738|39876.4|39726.4|39
1623702070000|2021-06-14 20:21:10|39874.2|39724.2|39870.9|39720.9|39877.5|39727.5|39870.7|39720.7|21
1623702080000|2021-06-14 20:21:20|39869.8|39719.8|39869.7|39719.7|39873.8|39723.8|39869.7|39719.7|17
1623702090000|2021-06-14 20:21:30|39877.6|39727.6|39853.3|39703.3|39879.4|39729.4|39853.3|39703.3|29
1623702100000|2021-06-14 20:21:40|39846.3|39696.3|39829.4|39679.4|39848.5|39698.5|39828.6|39678.6|34
1623702110000|2021-06-14 20:21:50|39829.1|39679.1|39785.3|39635.3|39829.1|39679.1|39776.2|39626.2|28
1623702120000|2021-06-14 20:22:00|39786.1|39636.1|39817.1|39667.1|39817.1|39667.1|39782.8|39632.8|29
1623702130000|2021-06-14 20:22:10|39818.1|39668.1|39811.7|39661.7|39825.1|39675.1|39808.6|39658.6|28
1623702140000|2021-06-14 20:22:20|39812.3|39662.3|39820.8|39670.8|39826.6|39676.6|39811.4|39661.4|28
1623702150000|2021-06-14 20:22:30|39819.2|39669.2|39816.8|39666.8|39819.3|39669.3|39807.1|39657.1|22
1623702160000|2021-06-14 20:22:40|39824.8|39674.8|39820|39670|39830|39680|39820|39670|36
1623702170000|2021-06-14 20:22:50|39819.7|39669.7|39825.9|39675.9|39832.5|39682.5|39819.7|39669.7|39
1623702180000|2021-06-14 20:23:00|39827.9|39677.9|39811|39661|39830.3|39680.3|39809.4|39659.4|33
1623702190000|2021-06-14 20:23:10|39805.8|39655.8|39813.2|39663.2|39819.4|39669.4|39805.7|39655.7|31
1623702200000|2021-06-14 20:23:20|39811.5|39661.5|39818.8|39668.8|39819.7|39669.7|39809.8|39659.8|33
1623702210000|2021-06-14 20:23:30|39818.2|39668.2|39814.7|39664.7|39819.7|39669.7|39808.7|39658.7|33
1623702220000|2021-06-14 20:23:40|39815.9|39665.9|39809.9|39659.9|39818.8|39668.8|39809.9|39659.9|28
1623702230000|2021-06-14 20:23:50|39810.1|39660.1|39811.6|39661.6|39818.9|39668.9|39810.1|39660.1|25
1623702240000|2021-06-14 20:24:00|39812.2|39662.2|39831.8|39681.8|39834.2|39684.2|39809.2|39659.2|37
1623702250000|2021-06-14 20:24:10|39830.4|39680.4|39831.6|39681.6|39832.6|39682.6|39828.6|39678.6|32
1623702260000|2021-06-14 20:24:20|39832.6|39682.6|39832.3|39682.3|39832.6|39682.6|39826.5|39676.5|28
1623702270000|2021-06-14 20:24:30|39833.2|39683.2|39834.9|39684.9|39835.2|39685.2|39832.4|39682.4|25
1623702280000|2021-06-14 20:24:40|39834.6|39684.6|39834.5|39684.5|39834.6|39684.6|39832.5|39682.5|17
1623702290000|2021-06-14 20:24:50|39834.7|39684.7|39828.6|39678.6|39837.7|39687.7|39828.6|39678.6|28
1623702300000|2021-06-14 20:25:00|39828.7|39678.7|39812.8|39662.8|39828.7|39678.7|39812.5|39662.5|15
1623702310000|2021-06-14 20:25:10|39812|39662|39805.4|39655.4|39813.4|39663.4|39804.9|39654.9|18
1623702320000|2021-06-14 20:25:20|39806.5|39656.5|39796.2|39646.2|39806.5|39656.5|39793.9|39643.9|27
1623702330000|2021-06-14 20:25:30|39795.7|39645.7|39792.9|39642.9|39797.2|39647.2|39792.9|39642.9|25
1623702340000|2021-06-14 20:25:40|39792.2|39642.2|39776.7|39626.7|39792.2|39642.2|39775.3|39625.3|28
1623702350000|2021-06-14 20:25:50|39776.5|39626.5|39788.3|39638.3|39791.6|39641.6|39776.5|39626.5|25
1623702360000|2021-06-14 20:26:00|39787|39637|39793.2|39643.2|39793.6|39643.6|39787|39637|26
1623702370000|2021-06-14 20:26:10|39791|39641|39792.7|39642.7|39797.9|39647.9|39791|39641|29
1623702380000|2021-06-14 20:26:20|39791.3|39641.3|39800.8|39650.8|39800.9|39650.9|39790.9|39640.9|24
1623702390000|2021-06-14 20:26:30|39802.4|39652.4|39798.8|39648.8|39802.4|39652.4|39793.1|39643.1|28
1623702400000|2021-06-14 20:26:40|39798.7|39648.7|39801.6|39651.6|39805.2|39655.2|39795.4|39645.4|25
1623702410000|2021-06-14 20:26:50|39802.2|39652.2|39801.7|39651.7|39803.3|39653.3|39800.8|39650.8|23
1623702420000|2021-06-14 20:27:00|39802.4|39652.4|39804.4|39654.4|39804.9|39654.9|39799.9|39649.9|28
1623702430000|2021-06-14 20:27:10|39805.3|39655.3|39796.6|39646.6|39805.3|39655.3|39796.5|39646.5|29
1623702440000|2021-06-14 20:27:20|39796.7|39646.7|39807.2|39657.2|39807.2|39657.2|39795.8|39645.8|23
1623702450000|2021-06-14 20:27:30|39807.9|39657.9|39803|39653|39807.9|39657.9|39800|39650|28
1623702460000|2021-06-14 20:27:40|39803.5|39653.5|39804.7|39654.7|39809.2|39659.2|39803.5|39653.5|26
1623702470000|2021-06-14 20:27:50|39804.8|39654.8|39805.1|39655.1|39805.3|39655.3|39804.1|39654.1|18
1623702480000|2021-06-14 20:28:00|39805.5|39655.5|39804.5|39654.5|39806.9|39656.9|39804.5|39654.5|17
1623702490000|2021-06-14 20:28:10|39803.6|39653.6|39794.6|39644.6|39803.6|39653.6|39794.6|39644.6|13
1623702500000|2021-06-14 20:28:20|39798.1|39648.1|39802.8|39652.8|39807.3|39657.3|39797.4|39647.4|23
1623702510000|2021-06-14 20:28:30|39802.7|39652.7|39841.8|39691.8|39842.7|39692.7|39801.8|39651.8|26
1623702520000|2021-06-14 20:28:40|39838.9|39688.9|39833.1|39683.1|39838.9|39688.9|39829.6|39679.6|37
1623702530000|2021-06-14 20:28:50|39833.4|39683.4|39841.8|39691.8|39841.8|39691.8|39829.1|39679.1|20
1623702540000|2021-06-14 20:29:00|39841.4|39691.4|39848|39698|39853.2|39703.2|39841.4|39691.4|23
1623702550000|2021-06-14 20:29:10|39848.1|39698.1|39854.4|39704.4|39854.5|39704.5|39837.5|39687.5|31
1623702560000|2021-06-14 20:29:20|39854.3|39704.3|39858.8|39708.8|39859.5|39709.5|39851.6|39701.6|32
1623702570000|2021-06-14 20:29:30|39859|39709|39860.1|39710.1|39865.1|39715.1|39855.9|39705.9|35
1623702580000|2021-06-14 20:29:40|39861.2|39711.2|39850.9|39700.9|39861.2|39711.2|39848.5|39698.5|26
1623702590000|2021-06-14 20:29:50|39851.9|39701.9|39858|39708|39865.9|39715.9|39851.9|39701.9|37
1623702600000|2021-06-14 20:30:00|39859.2|39709.2|39858.7|39708.7|39861.5|39711.5|39855.5|39705.5|36
1623702610000|2021-06-14 20:30:10|39861.2|39711.2|39850.7|39700.7|39861.5|39711.5|39849.9|39699.9|33
1623702620000|2021-06-14 20:30:20|39848.5|39698.5|39841.9|39691.9|39848.5|39698.5|39837.6|39687.6|31
1623702630000|2021-06-14 20:30:30|39838.5|39688.5|39821.2|39671.2|39840.3|39690.3|39821.2|39671.2|26
1623702640000|2021-06-14 20:30:40|39822.3|39672.3|39818.2|39668.2|39822.3|39672.3|39817.4|39667.4|20
1623702650000|2021-06-14 20:30:50|39817.8|39667.8|39820.9|39670.9|39820.9|39670.9|39817.8|39667.8|18
1623702660000|2021-06-14 20:31:00|39820.5|39670.5|39810.2|39660.2|39834.6|39684.6|39810.2|39660.2|23
1623702670000|2021-06-14 20:31:10|39811.4|39661.4|39802.8|39652.8|39813.5|39663.5|39802.8|39652.8|19
1623702680000|2021-06-14 20:31:20|39803.6|39653.6|39806.9|39656.9|39808.3|39658.3|39801.2|39651.2|12
1623702690000|2021-06-14 20:31:30|39808.3|39658.3|39791.5|39641.5|39811.4|39661.4|39789.6|39639.6|30
1623702700000|2021-06-14 20:31:40|39792|39642|39788.2|39638.2|39792|39642|39786.9|39636.9|16
1623702710000|2021-06-14 20:31:50|39786.8|39636.8|39784.7|39634.7|39786.8|39636.8|39784|39634|9
1623702720000|2021-06-14 20:32:00|39784.8|39634.8|39787.6|39637.6|39795.9|39645.9|39784.1|39634.1|34
1623702730000|2021-06-14 20:32:10|39787.3|39637.3|39771.3|39621.3|39787.3|39637.3|39771.3|39621.3|28
1623702740000|2021-06-14 20:32:20|39772.7|39622.7|39763.7|39613.7|39773.3|39623.3|39758.4|39608.4|34
1623702750000|2021-06-14 20:32:30|39763.3|39613.3|39747.9|39597.9|39763.3|39613.3|39746.4|39596.4|28
1623702760000|2021-06-14 20:32:40|39747.8|39597.8|39757.7|39607.7|39758.2|39608.2|39745.3|39595.3|22
1623702770000|2021-06-14 20:32:50|39758.2|39608.2|39729.8|39579.8|39765.7|39615.7|39728.5|39578.5|34
1623702780000|2021-06-14 20:33:00|39731.7|39581.7|39747.6|39597.6|39751.2|39601.2|39727.3|39577.3|36
1623702790000|2021-06-14 20:33:10|39744.8|39594.8|39737.1|39587.1|39750.4|39600.4|39737.1|39587.1|29
1623702800000|2021-06-14 20:33:20|39738.5|39588.5|39735.1|39585.1|39738.5|39588.5|39723.8|39573.8|30
1623702810000|2021-06-14 20:33:30|39735.9|39585.9|39732.5|39582.5|39744.4|39594.4|39732.5|39582.5|29
1623702820000|2021-06-14 20:33:40|39728.7|39578.7|39723.6|39573.6|39734.7|39584.7|39722.5|39572.5|30
1623702830000|2021-06-14 20:33:50|39723|39573|39701.7|39551.7|39723.6|39573.6|39701|39551|31
1623702840000|2021-06-14 20:34:00|39703.5|39553.5|39721.6|39571.6|39733.6|39583.6|39703.5|39553.5|33
1623702850000|2021-06-14 20:34:10|39720.7|39570.7|39732.3|39582.3|39732.3|39582.3|39716|39566|31
1623702860000|2021-06-14 20:34:20|39730.6|39580.6|39737.7|39587.7|39745.4|39595.4|39730.6|39580.6|31
1623702870000|2021-06-14 20:34:30|39738.2|39588.2|39720.2|39570.2|39738.2|39588.2|39719.6|39569.6|36
1623702880000|2021-06-14 20:34:40|39719.5|39569.5|39729.1|39579.1|39729.1|39579.1|39719.5|39569.5|34
1623702890000|2021-06-14 20:34:50|39729.3|39579.3|39725.7|39575.7|39729.4|39579.4|39721.2|39571.2|33
1623702900000|2021-06-14 20:35:00|39724.8|39574.8|39751.4|39601.4|39752|39602|39724.1|39574.1|38
1623702910000|2021-06-14 20:35:10|39751.9|39601.9|39736.3|39586.3|39751.9|39601.9|39735|39585|26
1623702920000|2021-06-14 20:35:20|39736.8|39586.8|39732.7|39582.7|39737.1|39587.1|39723.6|39573.6|36
1623702930000|2021-06-14 20:35:30|39732.3|39582.3|39736.3|39586.3|39737.8|39587.8|39732.3|39582.3|33
1623702940000|2021-06-14 20:35:40|39736.5|39586.5|39725.9|39575.9|39736.9|39586.9|39725.9|39575.9|34
1623702950000|2021-06-14 20:35:50|39725.2|39575.2|39748.1|39598.1|39748.5|39598.5|39725.2|39575.2|37
1623702960000|2021-06-14 20:36:00|39747.9|39597.9|39748.6|39598.6|39756.4|39606.4|39746.4|39596.4|33
1623702970000|2021-06-14 20:36:10|39748.4|39598.4|39750.1|39600.1|39751|39601|39748.3|39598.3|28
1623702980000|2021-06-14 20:36:20|39750.4|39600.4|39749.5|39599.5|39762.9|39612.9|39748.7|39598.7|35
1623702990000|2021-06-14 20:36:30|39749.3|39599.3|39740.3|39590.3|39749.3|39599.3|39740.3|39590.3|28
1623703000000|2021-06-14 20:36:40|39740|39590|39747.1|39597.1|39747.3|39597.3|39740|39590|33
1623703010000|2021-06-14 20:36:50|39747.3|39597.3|39741|39591|39747.3|39597.3|39737.4|39587.4|35
1623703020000|2021-06-14 20:37:00|39740.5|39590.5|39751.5|39601.5|39751.5|39601.5|39740.5|39590.5|32
1623703030000|2021-06-14 20:37:10|39751.6|39601.6|39756.6|39606.6|39764.4|39614.4|39750.9|39600.9|31
1623703040000|2021-06-14 20:37:20|39755.9|39605.9|39759.7|39609.7|39760.8|39610.8|39752.4|39602.4|36
1623703050000|2021-06-14 20:37:30|39759|39609|39761.9|39611.9|39763.5|39613.5|39758|39608|33
1623703060000|2021-06-14 20:37:40|39761.4|39611.4|39771.1|39621.1|39772.6|39622.6|39759.3|39609.3|29
1623703070000|2021-06-14 20:37:50|39772.8|39622.8|39760.2|39610.2|39774.1|39624.1|39760.2|39610.2|31
1623703080000|2021-06-14 20:38:00|39764.3|39614.3|39780.4|39630.4|39782|39632|39764.3|39614.3|24
1623703090000|2021-06-14 20:38:10|39779.2|39629.2|39776.5|39626.5|39780.4|39630.4|39776.5|39626.5|22
1623703100000|2021-06-14 20:38:20|39776.9|39626.9|39765.1|39615.1|39778.5|39628.5|39765.1|39615.1|31
1623703110000|2021-06-14 20:38:30|39767|39617|39768.8|39618.8|39769.7|39619.7|39765.2|39615.2|25
1623703120000|2021-06-14 20:38:40|39768.4|39618.4|39752.7|39602.7|39768.7|39618.7|39751.7|39601.7|19
1623703130000|2021-06-14 20:38:50|39754|39604|39760|39610|39760|39610|39746.4|39596.4|28
1623703140000|2021-06-14 20:39:00|39750.2|39600.2|39764.9|39614.9|39766.2|39616.2|39743.8|39593.8|31
1623703150000|2021-06-14 20:39:10|39763.5|39613.5|39776.2|39626.2|39776.2|39626.2|39763.5|39613.5|26
1623703160000|2021-06-14 20:39:20|39771.6|39621.6|39760.7|39610.7|39774.4|39624.4|39759.6|39609.6|23
1623703170000|2021-06-14 20:39:30|39762.2|39612.2|39760.4|39610.4|39762.2|39612.2|39755.8|39605.8|28
1623703180000|2021-06-14 20:39:40|39760.9|39610.9|39755.5|39605.5|39760.9|39610.9|39750.8|39600.8|20
1623703190000|2021-06-14 20:39:50|39755.4|39605.4|39752|39602|39756.4|39606.4|39751.1|39601.1|19
1623703200000|2021-06-14 20:40:00|39751.9|39601.9|39772.4|39622.4|39772.4|39622.4|39751.9|39601.9|30
1623703210000|2021-06-14 20:40:10|39772.6|39622.6|39774.7|39624.7|39775.4|39625.4|39771.9|39621.9|13
1623703220000|2021-06-14 20:40:20|39774.5|39624.5|39775.4|39625.4|39777.4|39627.4|39772.1|39622.1|22
1623703230000|2021-06-14 20:40:30|39784.9|39634.9|39794.8|39644.8|39795.4|39645.4|39783.5|39633.5|17
1623703240000|2021-06-14 20:40:40|39793.7|39643.7|39792.3|39642.3|39794.6|39644.6|39790.5|39640.5|21
1623703250000|2021-06-14 20:40:50|39793.9|39643.9|39796.8|39646.8|39798|39648|39792.7|39642.7|27
1623703260000|2021-06-14 20:41:00|39797.6|39647.6|39805.6|39655.6|39805.6|39655.6|39797.6|39647.6|22
1623703270000|2021-06-14 20:41:10|39804.6|39654.6|39802|39652|39809.4|39659.4|39796.8|39646.8|30
1623703280000|2021-06-14 20:41:20|39799.4|39649.4|39805.8|39655.8|39805.8|39655.8|39798|39648|23
1623703290000|2021-06-14 20:41:30|39806|39656|39826.2|39676.2|39826.9|39676.9|39806|39656|25
1623703300000|2021-06-14 20:41:40|39825.9|39675.9|39833|39683|39833.3|39683.3|39817|39667|36
1623703310000|2021-06-14 20:41:50|39832.9|39682.9|39832.8|39682.8|39835|39685|39826.9|39676.9|29
1623703320000|2021-06-14 20:42:00|39834.7|39684.7|39824.5|39674.5|39836.3|39686.3|39824.4|39674.4|26
1623703330000|2021-06-14 20:42:10|39824.2|39674.2|39823.3|39673.3|39825.4|39675.4|39821.6|39671.6|14
1623703340000|2021-06-14 20:42:20|39823.4|39673.4|39814.7|39664.7|39823.6|39673.6|39813.3|39663.3|18
1623703350000|2021-06-14 20:42:30|39812.1|39662.1|39811.4|39661.4|39816|39666|39809.6|39659.6|16
1623703360000|2021-06-14 20:42:40|39812.1|39662.1|39817.1|39667.1|39818|39668|39811.5|39661.5|12
1623703370000|2021-06-14 20:42:50|39815.4|39665.4|39817.7|39667.7|39819.5|39669.5|39815.4|39665.4|10
1623703380000|2021-06-14 20:43:00|39818.2|39668.2|39826.1|39676.1|39826.4|39676.4|39813.6|39663.6|26
1623703390000|2021-06-14 20:43:10|39824.3|39674.3|39819.9|39669.9|39830|39680|39816.4|39666.4|29
1623703400000|2021-06-14 20:43:20|39820|39670|39817.2|39667.2|39827.9|39677.9|39813.7|39663.7|21
1623703410000|2021-06-14 20:43:30|39816.6|39666.6|39816.5|39666.5|39821.7|39671.7|39816.5|39666.5|16
1623703420000|2021-06-14 20:43:40|39817|39667|39813.8|39663.8|39818.5|39668.5|39813.1|39663.1|18
1623703430000|2021-06-14 20:43:50|39815.7|39665.7|39824.4|39674.4|39825.2|39675.2|39815.7|39665.7|21
1623703440000|2021-06-14 20:44:00|39823.3|39673.3|39834.7|39684.7|39834.7|39684.7|39823.3|39673.3|23
1623703450000|2021-06-14 20:44:10|39835.3|39685.3|39848.8|39698.8|39848.8|39698.8|39835.3|39685.3|21
1623703460000|2021-06-14 20:44:20|39848.6|39698.6|39859.1|39709.1|39866.3|39716.3|39847.1|39697.1|33
1623703470000|2021-06-14 20:44:30|39858.8|39708.8|39868.9|39718.9|39870.1|39720.1|39857|39707|35
1623703480000|2021-06-14 20:44:40|39869|39719|39868|39718|39874.7|39724.7|39867.7|39717.7|34
1623703490000|2021-06-14 20:44:50|39867|39717|39876.1|39726.1|39876.1|39726.1|39866.3|39716.3|32
1623703500000|2021-06-14 20:45:00|39876.2|39726.2|39891.5|39741.5|39891.5|39741.5|39872|39722|29
1623703510000|2021-06-14 20:45:10|39891.9|39741.9|39880.8|39730.8|39910.3|39760.3|39880.8|39730.8|33
1623703520000|2021-06-14 20:45:20|39881|39731|39889.1|39739.1|39889.1|39739.1|39876.4|39726.4|29
1623703530000|2021-06-14 20:45:30|39889.8|39739.8|39882.9|39732.9|39894.6|39744.6|39882.9|39732.9|32
1623703540000|2021-06-14 20:45:40|39883.2|39733.2|39885.5|39735.5|39885.6|39735.6|39877.3|39727.3|20
1623703550000|2021-06-14 20:45:50|39886.7|39736.7|39901.5|39751.5|39901.5|39751.5|39886.5|39736.5|35
1623703560000|2021-06-14 20:46:00|39900.7|39750.7|39895.4|39745.4|39906.9|39756.9|39894.7|39744.7|30
1623703570000|2021-06-14 20:46:10|39894.8|39744.8|39879|39729|39896.4|39746.4|39879|39729|26
1623703580000|2021-06-14 20:46:20|39879.5|39729.5|39873.8|39723.8|39880.9|39730.9|39866|39716|33
1623703590000|2021-06-14 20:46:30|39873.9|39723.9|39875.2|39725.2|39881.5|39731.5|39873.9|39723.9|31
1623703600000|2021-06-14 20:46:40|39875.4|39725.4|39885.2|39735.2|39885.2|39735.2|39873.8|39723.8|32
1623703610000|2021-06-14 20:46:50|39884.9|39734.9|39889.2|39739.2|39889.3|39739.3|39884.9|39734.9|26
1623703620000|2021-06-14 20:47:00|39889.7|39739.7|39887.2|39737.2|39889.7|39739.7|39883.5|39733.5|25
1623703630000|2021-06-14 20:47:10|39887|39737|39919.8|39769.8|39919.8|39769.8|39884.1|39734.1|35
1623703640000|2021-06-14 20:47:20|39919.2|39769.2|39918.8|39768.8|39919.2|39769.2|39917.5|39767.5|20
1623703650000|2021-06-14 20:47:30|39918.6|39768.6|39923.5|39773.5|39923.6|39773.6|39918.6|39768.6|14
1623703660000|2021-06-14 20:47:40|39922|39772|39931.4|39781.4|39931.4|39781.4|39921.8|39771.8|27
1623703670000|2021-06-14 20:47:50|39931.6|39781.6|39913.9|39763.9|39947.8|39797.8|39913.7|39763.7|29
1623703680000|2021-06-14 20:48:00|39913.6|39763.6|39928|39778|39929.7|39779.7|39913.6|39763.6|30
1623703690000|2021-06-14 20:48:10|39927.2|39777.2|39952.8|39802.8|39953.1|39803.1|39926.5|39776.5|26
1623703700000|2021-06-14 20:48:20|39948.4|39798.4|39925.3|39775.3|39948.4|39798.4|39925|39775|28
1623703710000|2021-06-14 20:48:30|39928.6|39778.6|39938.3|39788.3|39938.9|39788.9|39927.3|39777.3|25
1623703720000|2021-06-14 20:48:40|39939|39789|39943.3|39793.3|39944.5|39794.5|39939|39789|22
1623703730000|2021-06-14 20:48:50|39943.5|39793.5|39942.1|39792.1|39943.5|39793.5|39942.1|39792.1|7
1623703740000|2021-06-14 20:49:00|39941.7|39791.7|39921.6|39771.6|39941.7|39791.7|39918|39768|25
1623703750000|2021-06-14 20:49:10|39919.5|39769.5|39907|39757|39920.8|39770.8|39903.2|39753.2|22
1623703760000|2021-06-14 20:49:20|39899.5|39749.5|39891.9|39741.9|39899.5|39749.5|39891.9|39741.9|14
1623703770000|2021-06-14 20:49:30|39889.5|39739.5|39888.1|39738.1|39889.5|39739.5|39886|39736|17
1623703780000|2021-06-14 20:49:40|39888|39738|39876|39726|39889.2|39739.2|39874.8|39724.8|18
1623703790000|2021-06-14 20:49:50|39876.7|39726.7|39876.9|39726.9|39879.6|39729.6|39876.5|39726.5|22
1623703800000|2021-06-14 20:50:00|39877.4|39727.4|39888.4|39738.4|39891.3|39741.3|39877.4|39727.4|32
1623703810000|2021-06-14 20:50:10|39886.5|39736.5|39883.2|39733.2|39891.3|39741.3|39880.7|39730.7|17
1623703820000|2021-06-14 20:50:20|39883.1|39733.1|39867.2|39717.2|39884.6|39734.6|39867.2|39717.2|26
1623703830000|2021-06-14 20:50:30|39867.6|39717.6|39865.4|39715.4|39871.9|39721.9|39864.3|39714.3|23
1623703840000|2021-06-14 20:50:40|39866.4|39716.4|39829.4|39679.4|39868.2|39718.2|39828.9|39678.9|34
1623703850000|2021-06-14 20:50:50|39829|39679|39831.7|39681.7|39832.4|39682.4|39817.3|39667.3|24
1623703860000|2021-06-14 20:51:00|39831.8|39681.8|39837.5|39687.5|39840.1|39690.1|39829.7|39679.7|26
1623703870000|2021-06-14 20:51:10|39838.2|39688.2|39833.1|39683.1|39840.2|39690.2|39832.5|39682.5|18
1623703880000|2021-06-14 20:51:20|39833.2|39683.2|39836.2|39686.2|39837.8|39687.8|39833.2|39683.2|12
1623703890000|2021-06-14 20:51:30|39835.7|39685.7|39833.7|39683.7|39837.2|39687.2|39828.5|39678.5|14
1623703900000|2021-06-14 20:51:40|39832.9|39682.9|39839|39689|39839|39689|39832.4|39682.4|9
1623703910000|2021-06-14 20:51:50|39837.9|39687.9|39843|39693|39843.2|39693.2|39836.3|39686.3|19
1623703920000|2021-06-14 20:52:00|39840|39690|39847.4|39697.4|39850.2|39700.2|39840|39690|31
1623703930000|2021-06-14 20:52:10|39847.6|39697.6|39852.6|39702.6|39852.6|39702.6|39846.3|39696.3|28
1623703940000|2021-06-14 20:52:20|39852.3|39702.3|39856.2|39706.2|39856.2|39706.2|39851.7|39701.7|12
1623703950000|2021-06-14 20:52:30|39856.4|39706.4|39860.7|39710.7|39864.7|39714.7|39855.6|39705.6|12
1623703960000|2021-06-14 20:52:40|39863.2|39713.2|39853.1|39703.1|39863.2|39713.2|39853.1|39703.1|18
1623703970000|2021-06-14 20:52:50|39857.9|39707.9|39857.8|39707.8|39857.9|39707.9|39852.6|39702.6|12
1623703980000|2021-06-14 20:53:00|39855.3|39705.3|39864.1|39714.1|39864.1|39714.1|39854.7|39704.7|31
1623703990000|2021-06-14 20:53:10|39863.2|39713.2|39863.2|39713.2|39863.9|39713.9|39861.8|39711.8|8
1623704000000|2021-06-14 20:53:20|39863.1|39713.1|39858.5|39708.5|39864.4|39714.4|39858.5|39708.5|13
1623704010000|2021-06-14 20:53:30|39857.6|39707.6|39871.5|39721.5|39872.2|39722.2|39857.6|39707.6|30
1623704020000|2021-06-14 20:53:40|39867.5|39717.5|39883.8|39733.8|39885.9|39735.9|39867.5|39717.5|16
1623704030000|2021-06-14 20:53:50|39882.2|39732.2|39881.9|39731.9|39888.2|39738.2|39881.8|39731.8|18
1623704040000|2021-06-14 20:54:00|39883|39733|39887.9|39737.9|39888.5|39738.5|39881.9|39731.9|19
1623704050000|2021-06-14 20:54:10|39888.2|39738.2|39888.3|39738.3|39888.3|39738.3|39875.1|39725.1|28
1623704060000|2021-06-14 20:54:20|39888.2|39738.2|39923.2|39773.2|39924.1|39774.1|39887.4|39737.4|31
1623704070000|2021-06-14 20:54:30|39923.5|39773.5|39935.3|39785.3|39941|39791|39923.5|39773.5|22
1623704080000|2021-06-14 20:54:40|39935.9|39785.9|39918.2|39768.2|39936.1|39786.1|39917|39767|35
1623704090000|2021-06-14 20:54:50|39918.3|39768.3|39918.7|39768.7|39929.2|39779.2|39917.1|39767.1|32
1623704100000|2021-06-14 20:55:00|39918.6|39768.6|39925.4|39775.4|39929|39779|39913.9|39763.9|30
1623704110000|2021-06-14 20:55:10|39926.8|39776.8|39922.9|39772.9|39928.6|39778.6|39915.5|39765.5|34
1623704120000|2021-06-14 20:55:20|39922.1|39772.1|39911.2|39761.2|39924.8|39774.8|39909|39759|32
1623704130000|2021-06-14 20:55:30|39910.8|39760.8|39909.9|39759.9|39912.1|39762.1|39909.4|39759.4|14
1623704140000|2021-06-14 20:55:40|39909.3|39759.3|39900.4|39750.4|39914.6|39764.6|39899.9|39749.9|20
1623704150000|2021-06-14 20:55:50|39898.5|39748.5|39887.6|39737.6|39900.5|39750.5|39887.5|39737.5|23
1623704160000|2021-06-14 20:56:00|39887.7|39737.7|39891.6|39741.6|39891.6|39741.6|39886.5|39736.5|14
1623704170000|2021-06-14 20:56:10|39890|39740|39884.7|39734.7|39892.6|39742.6|39882.8|39732.8|12
1623704180000|2021-06-14 20:56:20|39884.6|39734.6|39868.4|39718.4|39884.6|39734.6|39868.3|39718.3|14
1623704190000|2021-06-14 20:56:30|39867.4|39717.4|39889.3|39739.3|39892.4|39742.4|39866.6|39716.6|26
1623704200000|2021-06-14 20:56:40|39884.8|39734.8|39879.6|39729.6|39893.3|39743.3|39875.1|39725.1|36
1623704210000|2021-06-14 20:56:50|39877.2|39727.2|39879.1|39729.1|39881.2|39731.2|39876.2|39726.2|20
1623704220000|2021-06-14 20:57:00|39880.6|39730.6|39873.8|39723.8|39884|39734|39873.8|39723.8|19
1623704230000|2021-06-14 20:57:10|39876.5|39726.5|39870.1|39720.1|39879.9|39729.9|39869.3|39719.3|19
1623704240000|2021-06-14 20:57:20|39874.7|39724.7|39875.7|39725.7|39875.8|39725.8|39872.3|39722.3|25
1623704250000|2021-06-14 20:57:30|39875.3|39725.3|39875.3|39725.3|39875.7|39725.7|39875.3|39725.3|5
1623704260000|2021-06-14 20:57:40|39875|39725|39875|39725|39875.1|39725.1|39875|39725|3
1623704270000|2021-06-14 20:57:50|39875.3|39725.3|39863.2|39713.2|39876.7|39726.7|39863.2|39713.2|13
1623704280000|2021-06-14 20:58:00|39865.9|39715.9|39883.4|39733.4|39883.4|39733.4|39865.9|39715.9|15
1623704290000|2021-06-14 20:58:10|39883.9|39733.9|39883|39733|39885.1|39735.1|39878.8|39728.8|12
1623704300000|2021-06-14 20:58:20|39883.3|39733.3|39882.2|39732.2|39884|39734|39878.2|39728.2|17
1623704310000|2021-06-14 20:58:30|39881.6|39731.6|39881.3|39731.3|39883.8|39733.8|39880.5|39730.5|9
1623704320000|2021-06-14 20:58:40|39879.9|39729.9|39879.8|39729.8|39880.7|39730.7|39879.3|39729.3|12
1623704330000|2021-06-14 20:58:50|39880.7|39730.7|39880.2|39730.2|39881.6|39731.6|39880.2|39730.2|7
1623704340000|2021-06-14 20:59:00|39881.6|39731.6|39897.7|39747.7|39897.7|39747.7|39881.4|39731.4|16
1623704350000|2021-06-14 20:59:10|39893.6|39743.6|39888.2|39738.2|39893.6|39743.6|39888|39738|16
1623704360000|2021-06-14 20:59:20|39887.6|39737.6|39889.9|39739.9|39889.9|39739.9|39886.8|39736.8|8
1623704370000|2021-06-14 20:59:30|39895.7|39745.7|39895.7|39745.7|39896|39746|39893.1|39743.1|11
1623704380000|2021-06-14 20:59:40|39894.3|39744.3|39896.2|39746.2|39896.8|39746.8|39894.3|39744.3|7
1623704390000|2021-06-14 20:59:50|39896.3|39746.3|39904.2|39754.2|39904.2|39754.2|39896.3|39746.3|15
1623704400000|2021-06-14 21:00:00|39913.2|39763.2|39917.7|39767.7|39918.5|39768.5|39912.9|39762.9|24
1623704410000|2021-06-14 21:00:10|39916.8|39766.8|39918.9|39768.9|39918.9|39768.9|39915.3|39765.3|15
1623704420000|2021-06-14 21:00:20|39919.5|39769.5|39942|39792|39945.1|39795.1|39919.1|39769.1|35
1623704430000|2021-06-14 21:00:30|39943.1|39793.1|39974.7|39824.7|39974.7|39824.7|39943.1|39793.1|32
1623704440000|2021-06-14 21:00:40|39974.4|39824.4|40019|39869|40022.1|39872.1|39974|39824|38
1623704450000|2021-06-14 21:00:50|40020.1|39870.1|40015.9|39865.9|40020.8|39870.8|40015.9|39865.9|26
1623704460000|2021-06-14 21:01:00|40013.2|39863.2|40004.9|39854.9|40013.2|39863.2|40004.5|39854.5|32
1623704470000|2021-06-14 21:01:10|40005.8|39855.8|40018|39868|40020.7|39870.7|40005.8|39855.8|21
1623704480000|2021-06-14 21:01:20|40018.8|39868.8|40027|39877|40029.3|39879.3|40018.8|39868.8|30
1623704490000|2021-06-14 21:01:30|40031.6|39881.6|40027.9|39877.9|40031.6|39881.6|40025.4|39875.4|26
1623704500000|2021-06-14 21:01:40|40028.8|39878.8|40027.8|39877.8|40029.4|39879.4|40025.8|39875.8|24
1623704510000|2021-06-14 21:01:50|40028.3|39878.3|40070|39920|40070|39920|40028.3|39878.3|32
1623704520000|2021-06-14 21:02:00|40072.8|39922.8|40114.7|39964.7|40123.9|39973.9|40072.8|39922.8|38
1623704530000|2021-06-14 21:02:10|40113.1|39963.1|40137.1|39987.1|40137.1|39987.1|40111.9|39961.9|36
1623704540000|2021-06-14 21:02:20|40135.5|39985.5|40179|40029|40183|40033|40135.5|39985.5|36
1623704550000|2021-06-14 21:02:30|40181.3|40031.3|40207.3|40057.3|40208|40058|40178.7|40028.7|36
1623704560000|2021-06-14 21:02:40|40206.4|40056.4|40268|40118|40268|40118|40203.9|40053.9|30
1623704570000|2021-06-14 21:02:50|40266.9|40116.9|40272.6|40122.6|40274.6|40124.6|40266.9|40116.9|30
1623704580000|2021-06-14 21:03:00|40272.5|40122.5|40362.8|40212.8|40362.8|40212.8|40271.9|40121.9|39
1623704590000|2021-06-14 21:03:10|40363.2|40213.2|40340.6|40190.6|40365.9|40215.9|40339.7|40189.7|37
1623704600000|2021-06-14 21:03:20|40340.5|40190.5|40303.5|40153.5|40340.5|40190.5|40301.2|40151.2|39
1623704610000|2021-06-14 21:03:30|40302.9|40152.9|40331.5|40181.5|40333.6|40183.6|40302.9|40152.9|40
1623704620000|2021-06-14 21:03:40|40328.9|40178.9|40364.6|40214.6|40370.7|40220.7|40328.9|40178.9|33
1623704630000|2021-06-14 21:03:50|40367|40217|40316.6|40166.6|40379.1|40229.1|40313.7|40163.7|36
1623704640000|2021-06-14 21:04:00|40313|40163|40266.3|40116.3|40313|40163|40266.3|40116.3|37
1623704650000|2021-06-14 21:04:10|40268.3|40118.3|40285.9|40135.9|40287.7|40137.7|40265.9|40115.9|37
1623704660000|2021-06-14 21:04:20|40287.7|40137.7|40299.5|40149.5|40301.8|40151.8|40287|40137|30
1623704670000|2021-06-14 21:04:30|40300.1|40150.1|40301.1|40151.1|40302.6|40152.6|40298.8|40148.8|31
1623704680000|2021-06-14 21:04:40|40300.7|40150.7|40311.4|40161.4|40313.2|40163.2|40300.6|40150.6|27
1623704690000|2021-06-14 21:04:50|40312|40162|40303.1|40153.1|40313|40163|40303.1|40153.1|29
1623704700000|2021-06-14 21:05:00|40303.3|40153.3|40308.1|40158.1|40308.4|40158.4|40301.9|40151.9|31
1623704710000|2021-06-14 21:05:10|40307.5|40157.5|40301.8|40151.8|40308.8|40158.8|40301|40151|21
1623704720000|2021-06-14 21:05:20|40301.9|40151.9|40316.2|40166.2|40318.1|40168.1|40298.2|40148.2|28
1623704730000|2021-06-14 21:05:30|40316.6|40166.6|40353.9|40203.9|40357.7|40207.7|40316.5|40166.5|38
1623704740000|2021-06-14 21:05:40|40355.6|40205.6|40391.7|40241.7|40391.7|40241.7|40353.6|40203.6|33
1623704750000|2021-06-14 21:05:50|40391.4|40241.4|40378.6|40228.6|40400.3|40250.3|40378.4|40228.4|32
1623704760000|2021-06-14 21:06:00|40375.4|40225.4|40360.9|40210.9|40380|40230|40360.9|40210.9|37
1623704770000|2021-06-14 21:06:10|40361|40211|40340.2|40190.2|40368.1|40218.1|40333.8|40183.8|37
1623704780000|2021-06-14 21:06:20|40347.8|40197.8|40335.1|40185.1|40349.6|40199.6|40335.1|40185.1|40
1623704790000|2021-06-14 21:06:30|40336.1|40186.1|40348.1|40198.1|40348.2|40198.2|40336.1|40186.1|33
1623704800000|2021-06-14 21:06:40|40348.9|40198.9|40357|40207|40362.8|40212.8|40347.7|40197.7|34
1623704810000|2021-06-14 21:06:50|40355.8|40205.8|40348|40198|40358|40208|40347.9|40197.9|25
1623704820000|2021-06-14 21:07:00|40347.9|40197.9|40338.3|40188.3|40348.4|40198.4|40337.3|40187.3|27
1623704830000|2021-06-14 21:07:10|40337.2|40187.2|40333.3|40183.3|40341.1|40191.1|40332.2|40182.2|30
1623704840000|2021-06-14 21:07:20|40332.2|40182.2|40316.3|40166.3|40332.2|40182.2|40314.2|40164.2|33
1623704850000|2021-06-14 21:07:30|40314.7|40164.7|40308.9|40158.9|40315.5|40165.5|40304.2|40154.2|28
1623704860000|2021-06-14 21:07:40|40307.3|40157.3|40299.9|40149.9|40309.8|40159.8|40297.2|40147.2|30
1623704870000|2021-06-14 21:07:50|40300.3|40150.3|40301|40151|40302.9|40152.9|40297.6|40147.6|33
1623704880000|2021-06-14 21:08:00|40300|40150|40298.9|40148.9|40303.5|40153.5|40298.1|40148.1|28
1623704890000|2021-06-14 21:08:10|40297.7|40147.7|40285.6|40135.6|40299.5|40149.5|40285.5|40135.5|34
1623704900000|2021-06-14 21:08:20|40286.1|40136.1|40270.9|40120.9|40286.1|40136.1|40270.8|40120.8|28
1623704910000|2021-06-14 21:08:30|40271.4|40121.4|40265.1|40115.1|40271.4|40121.4|40264.7|40114.7|36
1623704920000|2021-06-14 21:08:40|40264.9|40114.9|40272.6|40122.6|40274.4|40124.4|40263.2|40113.2|31
1623704930000|2021-06-14 21:08:50|40273.4|40123.4|40264.9|40114.9|40273.9|40123.9|40264.2|40114.2|34
1623704940000|2021-06-14 21:09:00|40266.1|40116.1|40261.3|40111.3|40266.1|40116.1|40260.3|40110.3|33
1623704950000|2021-06-14 21:09:10|40261.2|40111.2|40256.6|40106.6|40263.7|40113.7|40252.7|40102.7|33
1623704960000|2021-06-14 21:09:20|40254.7|40104.7|40243.7|40093.7|40256|40106|40242.4|40092.4|32
1623704970000|2021-06-14 21:09:30|40243.8|40093.8|40243.2|40093.2|40245.3|40095.3|40240.8|40090.8|29
1623704980000|2021-06-14 21:09:40|40244.3|40094.3|40253|40103|40254.9|40104.9|40242.7|40092.7|32
1623704990000|2021-06-14 21:09:50|40253.2|40103.2|40255.6|40105.6|40255.6|40105.6|40253.2|40103.2|21
1623705000000|2021-06-14 21:10:00|40255.9|40105.9|40279.2|40129.2|40283.2|40133.2|40255.9|40105.9|26
1623705010000|2021-06-14 21:10:10|40278|40128|40267.5|40117.5|40278|40128|40267.2|40117.2|36
1623705020000|2021-06-14 21:10:20|40267.7|40117.7|40254.8|40104.8|40268.3|40118.3|40254.8|40104.8|30
1623705030000|2021-06-14 21:10:30|40255.7|40105.7|40235.4|40085.4|40256.9|40106.9|40234.8|40084.8|34
1623705040000|2021-06-14 21:10:40|40235.1|40085.1|40235.1|40085.1|40237|40087|40232.2|40082.2|34
1623705050000|2021-06-14 21:10:50|40234.6|40084.6|40228.5|40078.5|40234.6|40084.6|40222.1|40072.1|29
1623705060000|2021-06-14 21:11:00|40230.1|40080.1|40249.8|40099.8|40250.9|40100.9|40228.6|40078.6|37
1623705070000|2021-06-14 21:11:10|40250.1|40100.1|40266.4|40116.4|40267.8|40117.8|40250.1|40100.1|34
1623705080000|2021-06-14 21:11:20|40265.4|40115.4|40277.6|40127.6|40285.4|40135.4|40264.8|40114.8|29
1623705090000|2021-06-14 21:11:30|40277.7|40127.7|40280.7|40130.7|40295.1|40145.1|40277.7|40127.7|31
1623705100000|2021-06-14 21:11:40|40281.1|40131.1|40294.2|40144.2|40294.6|40144.6|40276.5|40126.5|27
1623705110000|2021-06-14 21:11:50|40294|40144|40296|40146|40299.7|40149.7|40287.8|40137.8|30
1623705120000|2021-06-14 21:12:00|40295.3|40145.3|40278|40128|40295.9|40145.9|40277.5|40127.5|24
1623705130000|2021-06-14 21:12:10|40277.4|40127.4|40280.9|40130.9|40281.3|40131.3|40271.8|40121.8|30
1623705140000|2021-06-14 21:12:20|40280.4|40130.4|40276.5|40126.5|40281.4|40131.4|40276.5|40126.5|35
1623705150000|2021-06-14 21:12:30|40276.4|40126.4|40271.8|40121.8|40278.8|40128.8|40271.2|40121.2|32
1623705160000|2021-06-14 21:12:40|40272.8|40122.8|40273.1|40123.1|40277.2|40127.2|40271.9|40121.9|35
1623705170000|2021-06-14 21:12:50|40272.9|40122.9|40260.7|40110.7|40277.5|40127.5|40260.5|40110.5|29
1623705180000|2021-06-14 21:13:00|40260.5|40110.5|40264.9|40114.9|40267.1|40117.1|40260.5|40110.5|23
1623705190000|2021-06-14 21:13:10|40267.2|40117.2|40264.6|40114.6|40267.2|40117.2|40255.1|40105.1|24
1623705200000|2021-06-14 21:13:20|40264.5|40114.5|40227|40077|40265.8|40115.8|40226.9|40076.9|29
1623705210000|2021-06-14 21:13:30|40226.5|40076.5|40216.5|40066.5|40226.9|40076.9|40215.7|40065.7|34
1623705220000|2021-06-14 21:13:40|40216.6|40066.6|40215.6|40065.6|40220.6|40070.6|40212.7|40062.7|29
1623705230000|2021-06-14 21:13:50|40218.6|40068.6|40220.9|40070.9|40229.1|40079.1|40218.6|40068.6|27
1623705240000|2021-06-14 21:14:00|40222|40072|40221|40071|40223.5|40073.5|40218.3|40068.3|24
1623705250000|2021-06-14 21:14:10|40220.9|40070.9|40220.9|40070.9|40222.2|40072.2|40220.6|40070.6|16
1623705260000|2021-06-14 21:14:20|40221.1|40071.1|40222.1|40072.1|40223.9|40073.9|40221.1|40071.1|19
1623705270000|2021-06-14 21:14:30|40222.4|40072.4|40220.8|40070.8|40224.6|40074.6|40220.6|40070.6|21
1623705280000|2021-06-14 21:14:40|40223.9|40073.9|40221.9|40071.9|40223.9|40073.9|40219.9|40069.9|10
1623705290000|2021-06-14 21:14:50|40221.1|40071.1|40222|40072|40222|40072|40217.9|40067.9|23
1623705300000|2021-06-14 21:15:00|40221.9|40071.9|40242.9|40092.9|40246.5|40096.5|40219.8|40069.8|38
1623705310000|2021-06-14 21:15:10|40243.2|40093.2|40244.9|40094.9|40245.2|40095.2|40243.2|40093.2|20
1623705320000|2021-06-14 21:15:20|40245.3|40095.3|40254.3|40104.3|40255.8|40105.8|40244.2|40094.2|31
1623705330000|2021-06-14 21:15:30|40255.7|40105.7|40271.5|40121.5|40271.5|40121.5|40254.4|40104.4|23
1623705340000|2021-06-14 21:15:40|40271.9|40121.9|40269.9|40119.9|40271.9|40121.9|40269.8|40119.8|19
1623705350000|2021-06-14 21:15:50|40269.5|40119.5|40265.8|40115.8|40269.6|40119.6|40265.8|40115.8|21
1623705360000|2021-06-14 21:16:00|40264.8|40114.8|40278.1|40128.1|40278.1|40128.1|40264.8|40114.8|11
1623705370000|2021-06-14 21:16:10|40274.9|40124.9|40276.8|40126.8|40278.8|40128.8|40274.9|40124.9|12
1623705380000|2021-06-14 21:16:20|40275.1|40125.1|40270.4|40120.4|40275.5|40125.5|40270.4|40120.4|15
1623705390000|2021-06-14 21:16:30|40271.2|40121.2|40271.3|40121.3|40272.2|40122.2|40270.3|40120.3|10
1623705400000|2021-06-14 21:16:40|40271.4|40121.4|40238.6|40088.6|40271.4|40121.4|40236.9|40086.9|24
1623705410000|2021-06-14 21:16:50|40230.7|40080.7|40211.8|40061.8|40231.7|40081.7|40211.8|40061.8|22
1623705420000|2021-06-14 21:17:00|40210.9|40060.9|40197.8|40047.8|40210.9|40060.9|40197.8|40047.8|37
1623705430000|2021-06-14 21:17:10|40198|40048|40177.4|40027.4|40199.4|40049.4|40174.2|40024.2|33
1623705440000|2021-06-14 21:17:20|40177.2|40027.2|40194.3|40044.3|40205.1|40055.1|40177.2|40027.2|35
1623705450000|2021-06-14 21:17:30|40193.1|40043.1|40177.6|40027.6|40194.6|40044.6|40177.6|40027.6|31
1623705460000|2021-06-14 21:17:40|40178.4|40028.4|40178.5|40028.5|40180.1|40030.1|40178.4|40028.4|20
1623705470000|2021-06-14 21:17:50|40178.3|40028.3|40171.6|40021.6|40182|40032|40169.9|40019.9|29
1623705480000|2021-06-14 21:18:00|40170.4|40020.4|40180.7|40030.7|40180.7|40030.7|40169.8|40019.8|22
1623705490000|2021-06-14 21:18:10|40180.8|40030.8|40189.2|40039.2|40189.2|40039.2|40179.8|40029.8|31
1623705500000|2021-06-14 21:18:20|40187.8|40037.8|40176.6|40026.6|40189.9|40039.9|40176.6|40026.6|30
1623705510000|2021-06-14 21:18:30|40176.2|40026.2|40188.2|40038.2|40195|40045|40176.2|40026.2|33
1623705520000|2021-06-14 21:18:40|40188|40038|40178.1|40028.1|40190|40040|40177.3|40027.3|36
1623705530000|2021-06-14 21:18:50|40177.6|40027.6|40177.9|40027.9|40180.6|40030.6|40175.5|40025.5|31
1623705540000|2021-06-14 21:19:00|40174.1|40024.1|40176.8|40026.8|40177.6|40027.6|40174.1|40024.1|22
1623705550000|2021-06-14 21:19:10|40176.9|40026.9|40176.5|40026.5|40178.1|40028.1|40174.5|40024.5|27
1623705560000|2021-06-14 21:19:20|40176|40026|40171.1|40021.1|40177.4|40027.4|40170.3|40020.3|32
1623705570000|2021-06-14 21:19:30|40170.8|40020.8|40180.1|40030.1|40184.1|40034.1|40168.3|40018.3|31
1623705580000|2021-06-14 21:19:40|40179|40029|40180.9|40030.9|40181.7|40031.7|40179|40029|27
1623705590000|2021-06-14 21:19:50|40181.1|40031.1|40180.6|40030.6|40184.9|40034.9|40177.1|40027.1|19
1623705600000|2021-06-14 21:20:00|40181.1|40031.1|40180.1|40030.1|40184.3|40034.3|40178.1|40028.1|16
1623705610000|2021-06-14 21:20:10|40179.3|40029.3|40179.7|40029.7|40185.9|40035.9|40177.1|40027.1|25
1623705620000|2021-06-14 21:20:20|40181.5|40031.5|40183.1|40033.1|40183.2|40033.2|40181.3|40031.3|10
1623705630000|2021-06-14 21:20:30|40182.7|40032.7|40178.3|40028.3|40183.4|40033.4|40178.3|40028.3|15
1623705640000|2021-06-14 21:20:40|40179|40029|40175.4|40025.4|40182.1|40032.1|40175.4|40025.4|16
1623705650000|2021-06-14 21:20:50|40184.3|40034.3|40176.7|40026.7|40184.3|40034.3|40176.7|40026.7|11
1623705660000|2021-06-14 21:21:00|40177|40027|40173.5|40023.5|40177|40027|40173.5|40023.5|18
1623705670000|2021-06-14 21:21:10|40173.3|40023.3|40167|40017|40175.7|40025.7|40166.9|40016.9|17
1623705680000|2021-06-14 21:21:20|40168.7|40018.7|40142.8|39992.8|40168.9|40018.9|40142.8|39992.8|31
1623705690000|2021-06-14 21:21:30|40143.7|39993.7|40134.5|39984.5|40143.7|39993.7|40120.2|39970.2|36
1623705700000|2021-06-14 21:21:40|40132.5|39982.5|40104.4|39954.4|40138.3|39988.3|40104.4|39954.4|36
1623705710000|2021-06-14 21:21:50|40107|39957|40090.4|39940.4|40109.4|39959.4|40090.4|39940.4|32
1623705720000|2021-06-14 21:22:00|40090.5|39940.5|40086.9|39936.9|40091.7|39941.7|40081.1|39931.1|37
1623705730000|2021-06-14 21:22:10|40086.8|39936.8|40105.3|39955.3|40105.3|39955.3|40077.2|39927.2|35
1623705740000|2021-06-14 21:22:20|40106.3|39956.3|40124.7|39974.7|40124.7|39974.7|40095.2|39945.2|37
1623705750000|2021-06-14 21:22:30|40124.8|39974.8|40121.7|39971.7|40125.7|39975.7|40116.1|39966.1|37
1623705760000|2021-06-14 21:22:40|40121.9|39971.9|40117|39967|40123.1|39973.1|40117|39967|31
1623705770000|2021-06-14 21:22:50|40115.3|39965.3|40119.8|39969.8|40120.5|39970.5|40115.1|39965.1|27
1623705780000|2021-06-14 21:23:00|40119.4|39969.4|40099|39949|40122.5|39972.5|40099|39949|37
1623705790000|2021-06-14 21:23:10|40092.7|39942.7|40073.7|39923.7|40096|39946|40073.7|39923.7|30
1623705800000|2021-06-14 21:23:20|40072|39922|40085.3|39935.3|40089.2|39939.2|40069.1|39919.1|28
1623705810000|2021-06-14 21:23:30|40086.6|39936.6|40086.7|39936.7|40091.3|39941.3|40085.3|39935.3|35
1623705820000|2021-06-14 21:23:40|40088.1|39938.1|40084.3|39934.3|40088.1|39938.1|40082.1|39932.1|30
1623705830000|2021-06-14 21:23:50|40083.7|39933.7|40085.5|39935.5|40088.8|39938.8|40078.7|39928.7|25
1623705840000|2021-06-14 21:24:00|40086.5|39936.5|40087.3|39937.3|40089.9|39939.9|40072|39922|33
1623705850000|2021-06-14 21:24:10|40088.5|39938.5|40083.2|39933.2|40088.5|39938.5|40082.2|39932.2|20
1623705860000|2021-06-14 21:24:20|40081.7|39931.7|40087.5|39937.5|40089.6|39939.6|40081.7|39931.7|29
1623705870000|2021-06-14 21:24:30|40088.3|39938.3|40093.5|39943.5|40094.6|39944.6|40085.1|39935.1|33
1623705880000|2021-06-14 21:24:40|40094.5|39944.5|40092.4|39942.4|40097.2|39947.2|40091.4|39941.4|30
1623705890000|2021-06-14 21:24:50|40092.3|39942.3|40085.7|39935.7|40092.7|39942.7|40085.7|39935.7|29
1623705900000|2021-06-14 21:25:00|40084.9|39934.9|40075.8|39925.8|40087.8|39937.8|40075.8|39925.8|29
1623705910000|2021-06-14 21:25:10|40076|39926|40075.4|39925.4|40077.8|39927.8|40072.2|39922.2|29
1623705920000|2021-06-14 21:25:20|40076|39926|40049.4|39899.4|40076|39926|40049.4|39899.4|34
1623705930000|2021-06-14 21:25:30|40051.3|39901.3|40051.6|39901.6|40053.3|39903.3|40045.6|39895.6|32
1623705940000|2021-06-14 21:25:40|40051.4|39901.4|40050.5|39900.5|40053.9|39903.9|40048.6|39898.6|31
1623705950000|2021-06-14 21:25:50|40049.9|39899.9|40057.5|39907.5|40057.5|39907.5|40047.4|39897.4|27
1623705960000|2021-06-14 21:26:00|40052.1|39902.1|40055.9|39905.9|40061.9|39911.9|40050.5|39900.5|33
1623705970000|2021-06-14 21:26:10|40058.4|39908.4|40056.6|39906.6|40061.3|39911.3|40054.8|39904.8|34
1623705980000|2021-06-14 21:26:20|40057.2|39907.2|40066.1|39916.1|40066.1|39916.1|40056.3|39906.3|27
1623705990000|2021-06-14 21:26:30|40066|39916|40059.9|39909.9|40066|39916|40055.8|39905.8|32
1623706000000|2021-06-14 21:26:40|40059|39909|40054.9|39904.9|40059.7|39909.7|40053.5|39903.5|25
1623706010000|2021-06-14 21:26:50|40055.6|39905.6|40061.1|39911.1|40062.3|39912.3|40053.5|39903.5|22
1623706020000|2021-06-14 21:27:00|40060.1|39910.1|40056.8|39906.8|40061.1|39911.1|40056.4|39906.4|23
1623706030000|2021-06-14 21:27:10|40058.4|39908.4|40061.5|39911.5|40065.1|39915.1|40056.3|39906.3|24
1623706040000|2021-06-14 21:27:20|40062.8|39912.8|40061.9|39911.9|40065.4|39915.4|40060.2|39910.2|19
1623706050000|2021-06-14 21:27:30|40063.1|39913.1|40072.6|39922.6|40072.8|39922.8|40062.2|39912.2|32
1623706060000|2021-06-14 21:27:40|40070.5|39920.5|40085.9|39935.9|40089.1|39939.1|40070.5|39920.5|23
1623706070000|2021-06-14 21:27:50|40085.7|39935.7|40086.2|39936.2|40087.9|39937.9|40081.2|39931.2|27
1623706080000|2021-06-14 21:28:00|40086.1|39936.1|40085.8|39935.8|40086.7|39936.7|40084.3|39934.3|19
1623706090000|2021-06-14 21:28:10|40084.1|39934.1|40086.1|39936.1|40086.8|39936.8|40084|39934|22
1623706100000|2021-06-14 21:28:20|40085.7|39935.7|40092.5|39942.5|40094.1|39944.1|40085.6|39935.6|28
1623706110000|2021-06-14 21:28:30|40092.4|39942.4|40098.1|39948.1|40098.6|39948.6|40092|39942|21
1623706120000|2021-06-14 21:28:40|40096.3|39946.3|40096|39946|40097.4|39947.4|40094.2|39944.2|21
1623706130000|2021-06-14 21:28:50|40095.6|39945.6|40097.8|39947.8|40099.3|39949.3|40094.7|39944.7|16
1623706140000|2021-06-14 21:29:00|40098.6|39948.6|40101.2|39951.2|40101.6|39951.6|40098.1|39948.1|34
1623706150000|2021-06-14 21:29:10|40102.4|39952.4|40105.5|39955.5|40106|39956|40102.4|39952.4|21
1623706160000|2021-06-14 21:29:20|40105.4|39955.4|40127.2|39977.2|40127.3|39977.3|40105.4|39955.4|23
1623706170000|2021-06-14 21:29:30|40127.3|39977.3|40129.1|39979.1|40129.1|39979.1|40126.4|39976.4|20
1623706180000|2021-06-14 21:29:40|40129|39979|40131.7|39981.7|40133|39983|40129|39979|28
1623706190000|2021-06-14 21:29:50|40131.3|39981.3|40135.5|39985.5|40136.2|39986.2|40131.3|39981.3|27
1623706200000|2021-06-14 21:30:00|40135.6|39985.6|40136.2|39986.2|40136.7|39986.7|40135.6|39985.6|14
1623706210000|2021-06-14 21:30:10|40136|39986|40146.3|39996.3|40146.7|39996.7|40136|39986|6
1623706220000|2021-06-14 21:30:20|40146.6|39996.6|40122.1|39972.1|40147|39997|40121.5|39971.5|31
1623706230000|2021-06-14 21:30:30|40122.8|39972.8|40104.9|39954.9|40123|39973|40103.8|39953.8|32
1623706240000|2021-06-14 21:30:40|40102|39952|40103.6|39953.6|40104.9|39954.9|40099.7|39949.7|10
1623706250000|2021-06-14 21:30:50|40098.9|39948.9|40098.9|39948.9|40098.9|39948.9|40098.9|39948.9|1
1623706260000|2021-06-14 21:31:00|40090.2|39940.2|40080|39930|40091.7|39941.7|40080|39930|16
1623706270000|2021-06-14 21:31:10|40079.9|39929.9|40080.2|39930.2|40081|39931|40078.1|39928.1|14
1623706280000|2021-06-14 21:31:20|40079.1|39929.1|40079.1|39929.1|40083|39933|40078.3|39928.3|22
1623706290000|2021-06-14 21:31:30|40078.9|39928.9|40073.9|39923.9|40089.2|39939.2|40073.9|39923.9|14
1623706300000|2021-06-14 21:31:40|40074.6|39924.6|40073.5|39923.5|40074.8|39924.8|40073.1|39923.1|11
1623706310000|2021-06-14 21:31:50|40074.1|39924.1|40076.4|39926.4|40076.5|39926.5|40073.4|39923.4|17
1623706320000|2021-06-14 21:32:00|40076.5|39926.5|40073.2|39923.2|40076.5|39926.5|40072.6|39922.6|16
1623706330000|2021-06-14 21:32:10|40072.9|39922.9|40069.8|39919.8|40074|39924|40068.2|39918.2|11
1623706340000|2021-06-14 21:32:20|40069.7|39919.7|40066.2|39916.2|40073.6|39923.6|40066.2|39916.2|6
1623706350000|2021-06-14 21:32:30|40064.7|39914.7|40065.9|39915.9|40067.5|39917.5|40064.7|39914.7|8
1623706360000|2021-06-14 21:32:40|40066.3|39916.3|40066.2|39916.2|40068.6|39918.6|40065.4|39915.4|15
1623706370000|2021-06-14 21:32:50|40067.7|39917.7|40075.6|39925.6|40075.6|39925.6|40065.7|39915.7|12
1623706380000|2021-06-14 21:33:00|40073.6|39923.6|40068.7|39918.7|40073.6|39923.6|40067|39917|9
1623706390000|2021-06-14 21:33:10|40069.9|39919.9|40070.1|39920.1|40070.1|39920.1|40069.9|39919.9|2
1623706400000|2021-06-14 21:33:20|40071.7|39921.7|40094.6|39944.6|40094.6|39944.6|40070.1|39920.1|20
1623706410000|2021-06-14 21:33:30|40092.2|39942.2|40113.6|39963.6|40113.6|39963.6|40088.9|39938.9|37
1623706420000|2021-06-14 21:33:40|40113.9|39963.9|40145.7|39995.7|40145.7|39995.7|40113.8|39963.8|27
1623706430000|2021-06-14 21:33:50|40141.3|39991.3|40148.7|39998.7|40148.7|39998.7|40138.7|39988.7|17
1623706440000|2021-06-14 21:34:00|40148.2|39998.2|40139.2|39989.2|40148.2|39998.2|40139.2|39989.2|21
1623706450000|2021-06-14 21:34:10|40144.8|39994.8|40153.2|40003.2|40153.2|40003.2|40139.1|39989.1|22
1623706460000|2021-06-14 21:34:20|40153.9|40003.9|40181.8|40031.8|40181.8|40031.8|40153.8|40003.8|28
1623706470000|2021-06-14 21:34:30|40181.5|40031.5|40243.6|40093.6|40247.2|40097.2|40181.5|40031.5|37
1623706480000|2021-06-14 21:34:40|40243.4|40093.4|40268.9|40118.9|40270.1|40120.1|40243.4|40093.4|35
1623706490000|2021-06-14 21:34:50|40268.7|40118.7|40267.5|40117.5|40271.2|40121.2|40266.6|40116.6|25
1623706500000|2021-06-14 21:35:00|40271.8|40121.8|40272.7|40122.7|40281.7|40131.7|40269|40119|35
1623706510000|2021-06-14 21:35:10|40272.1|40122.1|40289.6|40139.6|40291.8|40141.8|40272.1|40122.1|33
1623706520000|2021-06-14 21:35:20|40293|40143|40288.6|40138.6|40297.1|40147.1|40287.9|40137.9|29
1623706530000|2021-06-14 21:35:30|40287.2|40137.2|40286|40136|40289.5|40139.5|40284.7|40134.7|23
1623706540000|2021-06-14 21:35:40|40286.2|40136.2|40285|40135|40287.5|40137.5|40285|40135|14
1623706550000|2021-06-14 21:35:50|40282.4|40132.4|40276.6|40126.6|40285.6|40135.6|40276|40126|25
1623706560000|2021-06-14 21:36:00|40276.7|40126.7|40274.4|40124.4|40276.8|40126.8|40272.7|40122.7|26
1623706570000|2021-06-14 21:36:10|40274.6|40124.6|40277.9|40127.9|40277.9|40127.9|40274.1|40124.1|11
1623706580000|2021-06-14 21:36:20|40277.7|40127.7|40276.3|40126.3|40279.2|40129.2|40276.3|40126.3|20
1623706590000|2021-06-14 21:36:30|40275.4|40125.4|40208|40058|40276.7|40126.7|40206.3|40056.3|32
1623706600000|2021-06-14 21:36:40|40206.1|40056.1|40160|40010|40208|40058|40160|40010|33
1623706610000|2021-06-14 21:36:50|40155.8|40005.8|40168.7|40018.7|40168.7|40018.7|40152.8|40002.8|29
1623706620000|2021-06-14 21:37:00|40167.5|40017.5|40182.9|40032.9|40185.8|40035.8|40167.2|40017.2|32
1623706630000|2021-06-14 21:37:10|40183|40033|40186|40036|40186.4|40036.4|40179.4|40029.4|22
1623706640000|2021-06-14 21:37:20|40191.3|40041.3|40194.8|40044.8|40195.1|40045.1|40187.5|40037.5|30
1623706650000|2021-06-14 21:37:30|40195.2|40045.2|40191.6|40041.6|40195.2|40045.2|40190.8|40040.8|27
1623706660000|2021-06-14 21:37:40|40192.6|40042.6|40180.8|40030.8|40192.6|40042.6|40179.8|40029.8|30
1623706670000|2021-06-14 21:37:50|40180.2|40030.2|40158.9|40008.9|40182.5|40032.5|40158.1|40008.1|37
1623706680000|2021-06-14 21:38:00|40159.8|40009.8|40156.4|40006.4|40159.8|40009.8|40154.6|40004.6|31
1623706690000|2021-06-14 21:38:10|40152.3|40002.3|40155.2|40005.2|40159.1|40009.1|40149.2|39999.2|37
1623706700000|2021-06-14 21:38:20|40151.4|40001.4|40171.2|40021.2|40171.9|40021.9|40150.8|40000.8|31
1623706710000|2021-06-14 21:38:30|40170.8|40020.8|40174.9|40024.9|40176.9|40026.9|40169.2|40019.2|24
1623706720000|2021-06-14 21:38:40|40176.3|40026.3|40173.1|40023.1|40176.3|40026.3|40172.8|40022.8|30
1623706730000|2021-06-14 21:38:50|40173.4|40023.4|40174.3|40024.3|40175.5|40025.5|40171.7|40021.7|22
1623706740000|2021-06-14 21:39:00|40174.2|40024.2|40164.8|40014.8|40174.7|40024.7|40161.8|40011.8|33
1623706750000|2021-06-14 21:39:10|40164.6|40014.6|40160.6|40010.6|40164.6|40014.6|40154.7|40004.7|26
1623706760000|2021-06-14 21:39:20|40159.8|40009.8|40159.9|40009.9|40163.4|40013.4|40159.5|40009.5|26
1623706770000|2021-06-14 21:39:30|40161.1|40011.1|40155.3|40005.3|40161.2|40011.2|40152.4|40002.4|20
1623706780000|2021-06-14 21:39:40|40153.9|40003.9|40154|40004|40155.2|40005.2|40153.8|40003.8|11
1623706790000|2021-06-14 21:39:50|40153.4|40003.4|40153.7|40003.7|40160.8|40010.8|40153.1|40003.1|19
1623706800000|2021-06-14 21:40:00|40153|40003|40153.3|40003.3|40160|40010|40151.7|40001.7|14
1623706810000|2021-06-14 21:40:10|40154.3|40004.3|40152.5|40002.5|40154.3|40004.3|40152.4|40002.4|10
1623706820000|2021-06-14 21:40:20|40152.8|40002.8|40152.6|40002.6|40158.7|40008.7|40152.6|40002.6|5
1623706830000|2021-06-14 21:40:30|40152.5|40002.5|40154|40004|40154|40004|40152|40002|9
1623706840000|2021-06-14 21:40:40|40153.4|40003.4|40152|40002|40153.5|40003.5|40152|40002|11
1623706850000|2021-06-14 21:40:50|40152.2|40002.2|40152.6|40002.6|40153.5|40003.5|40146.4|39996.4|15
1623706860000|2021-06-14 21:41:00|40150.6|40000.6|40151.8|40001.8|40151.9|40001.9|40150.6|40000.6|8
1623706870000|2021-06-14 21:41:10|40150|40000|40150|40000|40150|40000|40147.8|39997.8|9
1623706880000|2021-06-14 21:41:20|40150.1|40000.1|40159.2|40009.2|40160.9|40010.9|40148.5|39998.5|17
1623706890000|2021-06-14 21:41:30|40158.9|40008.9|40162.1|40012.1|40162.2|40012.2|40158.9|40008.9|7
1623706900000|2021-06-14 21:41:40|40164.3|40014.3|40163.3|40013.3|40164.3|40014.3|40162.5|40012.5|9
1623706910000|2021-06-14 21:41:50|40162.5|40012.5|40163.5|40013.5|40164.7|40014.7|40162.5|40012.5|7
1623706920000|2021-06-14 21:42:00|40164.2|40014.2|40166.8|40016.8|40169.3|40019.3|40162.8|40012.8|26
1623706930000|2021-06-14 21:42:10|40167.9|40017.9|40172.9|40022.9|40174.1|40024.1|40167.9|40017.9|22
1623706940000|2021-06-14 21:42:20|40175.2|40025.2|40184.7|40034.7|40186.1|40036.1|40175.2|40025.2|11
1623706950000|2021-06-14 21:42:30|40183.9|40033.9|40187.9|40037.9|40187.9|40037.9|40183|40033|14
1623706960000|2021-06-14 21:42:40|40187.8|40037.8|40192.5|40042.5|40193.3|40043.3|40187.7|40037.7|19
1623706970000|2021-06-14 21:42:50|40192.4|40042.4|40218.4|40068.4|40219|40069|40191.3|40041.3|33
1623706980000|2021-06-14 21:43:00|40222.6|40072.6|40226.1|40076.1|40226.1|40076.1|40219.8|40069.8|23
1623706990000|2021-06-14 21:43:10|40226.5|40076.5|40221.3|40071.3|40228.3|40078.3|40221.3|40071.3|25
1623707000000|2021-06-14 21:43:20|40219.9|40069.9|40183.5|40033.5|40221|40071|40183.5|40033.5|36
1623707010000|2021-06-14 21:43:30|40183.3|40033.3|40196.8|40046.8|40197.1|40047.1|40178|40028|29
1623707020000|2021-06-14 21:43:40|40191.9|40041.9|40205.7|40055.7|40206.3|40056.3|40191.9|40041.9|30
1623707030000|2021-06-14 21:43:50|40206.9|40056.9|40198.1|40048.1|40206.9|40056.9|40198.1|40048.1|23
1623707040000|2021-06-14 21:44:00|40198.6|40048.6|40179.4|40029.4|40199|40049|40175.4|40025.4|24
1623707050000|2021-06-14 21:44:10|40179.5|40029.5|40184.4|40034.4|40184.4|40034.4|40169.1|40019.1|25
1623707060000|2021-06-14 21:44:20|40186|40036|40201.4|40051.4|40204.3|40054.3|40186|40036|33
1623707070000|2021-06-14 21:44:30|40202.8|40052.8|40193.3|40043.3|40202.8|40052.8|40186.9|40036.9|34
1623707080000|2021-06-14 21:44:40|40191.2|40041.2|40190.7|40040.7|40192|40042|40186.9|40036.9|25
1623707090000|2021-06-14 21:44:50|40192.6|40042.6|40205.6|40055.6|40205.6|40055.6|40181.5|40031.5|30
1623707100000|2021-06-14 21:45:00|40205.7|40055.7|40197.1|40047.1|40214.1|40064.1|40197.1|40047.1|34
1623707110000|2021-06-14 21:45:10|40197.9|40047.9|40250.7|40100.7|40250.7|40100.7|40194.5|40044.5|30
1623707120000|2021-06-14 21:45:20|40249.2|40099.2|40224.5|40074.5|40258.3|40108.3|40222.9|40072.9|34
1623707130000|2021-06-14 21:45:30|40224.7|40074.7|40255|40105|40257.8|40107.8|40224.7|40074.7|34
1623707140000|2021-06-14 21:45:40|40255.1|40105.1|40251.3|40101.3|40256.5|40106.5|40240.4|40090.4|36
1623707150000|2021-06-14 21:45:50|40251.7|40101.7|40253.4|40103.4|40254.4|40104.4|40251.5|40101.5|28
1623707160000|2021-06-14 21:46:00|40254.3|40104.3|40227.3|40077.3|40254.3|40104.3|40227.3|40077.3|32
1623707170000|2021-06-14 21:46:10|40229.3|40079.3|40245.4|40095.4|40246.7|40096.7|40216.6|40066.6|36
1623707180000|2021-06-14 21:46:20|40245.5|40095.5|40211.5|40061.5|40246.5|40096.5|40208|40058|34
1623707190000|2021-06-14 21:46:30|40214.6|40064.6|40233.4|40083.4|40235.4|40085.4|40213.1|40063.1|37
1623707200000|2021-06-14 21:46:40|40236.4|40086.4|40237.2|40087.2|40240.7|40090.7|40230|40080|36
1623707210000|2021-06-14 21:46:50|40236.9|40086.9|40239.1|40089.1|40240.4|40090.4|40233.6|40083.6|29
1623707220000|2021-06-14 21:47:00|40239.2|40089.2|40218.7|40068.7|40239.4|40089.4|40218.7|40068.7|23
1623707230000|2021-06-14 21:47:10|40217.6|40067.6|40251.3|40101.3|40251.3|40101.3|40214.8|40064.8|29
1623707240000|2021-06-14 21:47:20|40255.1|40105.1|40259.4|40109.4|40261.1|40111.1|40244|40094|35
1623707250000|2021-06-14 21:47:30|40257.9|40107.9|40279.7|40129.7|40279.7|40129.7|40257.8|40107.8|26
1623707260000|2021-06-14 21:47:40|40279.6|40129.6|40260.9|40110.9|40281.8|40131.8|40247.3|40097.3|28
1623707270000|2021-06-14 21:47:50|40257.6|40107.6|40263.2|40113.2|40269.1|40119.1|40257.6|40107.6|18
1623707280000|2021-06-14 21:48:00|40263.6|40113.6|40281.7|40131.7|40284.2|40134.2|40263.6|40113.6|37
1623707290000|2021-06-14 21:48:10|40281.1|40131.1|40278.7|40128.7|40284.7|40134.7|40278.7|40128.7|22
1623707300000|2021-06-14 21:48:20|40279.3|40129.3|40263.5|40113.5|40279.8|40129.8|40262.3|40112.3|34
1623707310000|2021-06-14 21:48:30|40264.8|40114.8|40272.6|40122.6|40276.9|40126.9|40264.8|40114.8|26
1623707320000|2021-06-14 21:48:40|40272.3|40122.3|40260.4|40110.4|40272.3|40122.3|40247.9|40097.9|31
1623707330000|2021-06-14 21:48:50|40262.8|40112.8|40272.6|40122.6|40276.2|40126.2|40261.1|40111.1|33
1623707340000|2021-06-14 21:49:00|40274|40124|40264.7|40114.7|40274.4|40124.4|40264.5|40114.5|34
1623707350000|2021-06-14 21:49:10|40264.8|40114.8|40269.5|40119.5|40272.8|40122.8|40264.3|40114.3|30
1623707360000|2021-06-14 21:49:20|40269.4|40119.4|40271.3|40121.3|40272.2|40122.2|40259.5|40109.5|29
1623707370000|2021-06-14 21:49:30|40271|40121|40239.1|40089.1|40271|40121|40236.4|40086.4|37
1623707380000|2021-06-14 21:49:40|40240.1|40090.1|40249.7|40099.7|40260.2|40110.2|40231.3|40081.3|34
1623707390000|2021-06-14 21:49:50|40248.3|40098.3|40246.3|40096.3|40248.3|40098.3|40240.2|40090.2|28
1623707400000|2021-06-14 21:50:00|40246.4|40096.4|40244.6|40094.6|40247.9|40097.9|40244.6|40094.6|7
1623707410000|2021-06-14 21:50:10|40245.8|40095.8|40236.6|40086.6|40245.8|40095.8|40228.3|40078.3|27
1623707420000|2021-06-14 21:50:20|40236.3|40086.3|40246.1|40096.1|40246.4|40096.4|40232.5|40082.5|24
1623707430000|2021-06-14 21:50:30|40248.8|40098.8|40244.6|40094.6|40259.4|40109.4|40241.7|40091.7|33
1623707440000|2021-06-14 21:50:40|40244.5|40094.5|40224.2|40074.2|40244.5|40094.5|40224.2|40074.2|30
1623707450000|2021-06-14 21:50:50|40225.8|40075.8|40246|40096|40246.6|40096.6|40222.7|40072.7|24
1623707460000|2021-06-14 21:51:00|40249.8|40099.8|40227.3|40077.3|40249.8|40099.8|40222.3|40072.3|33
1623707470000|2021-06-14 21:51:10|40227.7|40077.7|40237.5|40087.5|40237.5|40087.5|40224.7|40074.7|32
1623707480000|2021-06-14 21:51:20|40237.8|40087.8|40228|40078|40237.8|40087.8|40224.6|40074.6|32
1623707490000|2021-06-14 21:51:30|40228.7|40078.7|40222.6|40072.6|40228.9|40078.9|40219.9|40069.9|25
1623707500000|2021-06-14 21:51:40|40222.7|40072.7|40240.4|40090.4|40240.4|40090.4|40219.2|40069.2|28
1623707510000|2021-06-14 21:51:50|40240.7|40090.7|40239.4|40089.4|40241.4|40091.4|40239.3|40089.3|22
1623707520000|2021-06-14 21:52:00|40239|40089|40230.6|40080.6|40239|40089|40227.8|40077.8|30
1623707530000|2021-06-14 21:52:10|40228.6|40078.6|40228.7|40078.7|40230.7|40080.7|40226.3|40076.3|21
1623707540000|2021-06-14 21:52:20|40228.8|40078.8|40237.1|40087.1|40237.5|40087.5|40227.1|40077.1|22
1623707550000|2021-06-14 21:52:30|40236.4|40086.4|40241.9|40091.9|40247.1|40097.1|40236.3|40086.3|26
1623707560000|2021-06-14 21:52:40|40242.9|40092.9|40244.9|40094.9|40246.2|40096.2|40232.6|40082.6|25
1623707570000|2021-06-14 21:52:50|40245.8|40095.8|40228|40078|40250.2|40100.2|40227.2|40077.2|29
1623707580000|2021-06-14 21:53:00|40228.1|40078.1|40233.1|40083.1|40233.1|40083.1|40225.7|40075.7|24
1623707590000|2021-06-14 21:53:10|40238|40088|40249.7|40099.7|40250|40100|40233.1|40083.1|34
1623707600000|2021-06-14 21:53:20|40249.8|40099.8|40240|40090|40253.4|40103.4|40237.2|40087.2|30
1623707610000|2021-06-14 21:53:30|40240.5|40090.5|40243.8|40093.8|40247.4|40097.4|40230.8|40080.8|34
1623707620000|2021-06-14 21:53:40|40243.3|40093.3|40247|40097|40255|40105|40243.3|40093.3|29
1623707630000|2021-06-14 21:53:50|40242.6|40092.6|40245.5|40095.5|40252.5|40102.5|40241.8|40091.8|19
1623707640000|2021-06-14 21:54:00|40245.1|40095.1|40259.6|40109.6|40260|40110|40245.1|40095.1|30
1623707650000|2021-06-14 21:54:10|40259|40109|40277.2|40127.2|40280.8|40130.8|40256.1|40106.1|36
1623707660000|2021-06-14 21:54:20|40276.6|40126.6|40281.4|40131.4|40283.5|40133.5|40276.6|40126.6|16
1623707670000|2021-06-14 21:54:30|40280.4|40130.4|40280.5|40130.5|40281.4|40131.4|40280.4|40130.4|11
1623707680000|2021-06-14 21:54:40|40281.2|40131.2|40268|40118|40281.2|40131.2|40262.8|40112.8|21
1623707690000|2021-06-14 21:54:50|40271.4|40121.4|40293|40143|40294.2|40144.2|40271.4|40121.4|33
1623707700000|2021-06-14 21:55:00|40295.1|40145.1|40281.9|40131.9|40295.6|40145.6|40281.9|40131.9|39
1623707710000|2021-06-14 21:55:10|40281.8|40131.8|40273.8|40123.8|40281.8|40131.8|40265.5|40115.5|30
1623707720000|2021-06-14 21:55:20|40274|40124|40263.5|40113.5|40277.5|40127.5|40263.5|40113.5|21
1623707730000|2021-06-14 21:55:30|40262.8|40112.8|40256.4|40106.4|40270|40120|40247.4|40097.4|34
1623707740000|2021-06-14 21:55:40|40256.5|40106.5|40260.4|40110.4|40262.1|40112.1|40250.2|40100.2|33
1623707750000|2021-06-14 21:55:50|40259.4|40109.4|40260.1|40110.1|40260.4|40110.4|40256.5|40106.5|27
1623707760000|2021-06-14 21:56:00|40259|40109|40265.9|40115.9|40267.5|40117.5|40256.9|40106.9|25
1623707770000|2021-06-14 21:56:10|40263.1|40113.1|40272.9|40122.9|40277.4|40127.4|40263.1|40113.1|32
1623707780000|2021-06-14 21:56:20|40272.8|40122.8|40273|40123|40275.7|40125.7|40266.6|40116.6|31
1623707790000|2021-06-14 21:56:30|40273.2|40123.2|40268.5|40118.5|40279.5|40129.5|40268.5|40118.5|32
1623707800000|2021-06-14 21:56:40|40270.2|40120.2|40284|40134|40284|40134|40268.5|40118.5|26
1623707810000|2021-06-14 21:56:50|40284.1|40134.1|40278.5|40128.5|40284.1|40134.1|40277.5|40127.5|31
1623707820000|2021-06-14 21:57:00|40281|40131|40307.9|40157.9|40310.4|40160.4|40280.9|40130.9|29
1623707830000|2021-06-14 21:57:10|40313.4|40163.4|40342.1|40192.1|40344.2|40194.2|40313.4|40163.4|34
1623707840000|2021-06-14 21:57:20|40342.4|40192.4|40344.3|40194.3|40354.6|40204.6|40340.1|40190.1|34
1623707850000|2021-06-14 21:57:30|40346.5|40196.5|40329.5|40179.5|40352.1|40202.1|40329.5|40179.5|30
1623707860000|2021-06-14 21:57:40|40327.7|40177.7|40348|40198|40349.6|40199.6|40322.6|40172.6|26
1623707870000|2021-06-14 21:57:50|40346.4|40196.4|40352.8|40202.8|40353.4|40203.4|40346.4|40196.4|22
1623707880000|2021-06-14 21:58:00|40352.9|40202.9|40350.9|40200.9|40352.9|40202.9|40350.2|40200.2|19
1623707890000|2021-06-14 21:58:10|40351.8|40201.8|40352.6|40202.6|40352.6|40202.6|40350.4|40200.4|19
1623707900000|2021-06-14 21:58:20|40352.8|40202.8|40351.6|40201.6|40352.8|40202.8|40350.3|40200.3|12
1623707910000|2021-06-14 21:58:30|40350.6|40200.6|40340.4|40190.4|40350.6|40200.6|40336.5|40186.5|27
1623707920000|2021-06-14 21:58:40|40340.8|40190.8|40349.5|40199.5|40349.5|40199.5|40320.7|40170.7|27
1623707930000|2021-06-14 21:58:50|40348.7|40198.7|40345.2|40195.2|40354.8|40204.8|40344.6|40194.6|28
1623707940000|2021-06-14 21:59:00|40346|40196|40332.2|40182.2|40348|40198|40332|40182|26
1623707950000|2021-06-14 21:59:10|40330.2|40180.2|40352.7|40202.7|40356.6|40206.6|40330.2|40180.2|33
1623707960000|2021-06-14 21:59:20|40353|40203|40355.3|40205.3|40358.4|40208.4|40349.1|40199.1|38
1623707970000|2021-06-14 21:59:30|40355.5|40205.5|40357.8|40207.8|40362.5|40212.5|40354.9|40204.9|31
1623707980000|2021-06-14 21:59:40|40358.2|40208.2|40361|40211|40362.2|40212.2|40358.2|40208.2|19
1623707990000|2021-06-14 21:59:50|40362.2|40212.2|40360.7|40210.7|40363.5|40213.5|40356.3|40206.3|25
1623708000000|2021-06-14 22:00:00|40358.4|40208.4|40358.7|40208.7|40362.8|40212.8|40352.6|40202.6|33
1623708010000|2021-06-14 22:00:10|40354.3|40204.3|40349.9|40199.9|40358.7|40208.7|40349.9|40199.9|10
1623708020000|2021-06-14 22:00:20|40350|40200|40347.2|40197.2|40352.5|40202.5|40338.6|40188.6|26
1623708030000|2021-06-14 22:00:30|40347|40197|40341.3|40191.3|40347|40197|40339.4|40189.4|38
1623708040000|2021-06-14 22:00:40|40340.8|40190.8|40339.3|40189.3|40343|40193|40339.3|40189.3|25
1623708050000|2021-06-14 22:00:50|40338.3|40188.3|40335.2|40185.2|40338.3|40188.3|40331.3|40181.3|14
1623708060000|2021-06-14 22:01:00|40334.8|40184.8|40335.2|40185.2|40335.3|40185.3|40334.8|40184.8|8
1623708070000|2021-06-14 22:01:10|40335.1|40185.1|40293.1|40143.1|40336.8|40186.8|40292.6|40142.6|29
1623708080000|2021-06-14 22:01:20|40294.5|40144.5|40305.1|40155.1|40305.1|40155.1|40288.6|40138.6|34
1623708090000|2021-06-14 22:01:30|40304.9|40154.9|40326.2|40176.2|40335.1|40185.1|40303.5|40153.5|36
1623708100000|2021-06-14 22:01:40|40326.1|40176.1|40308.1|40158.1|40331.6|40181.6|40306.8|40156.8|33
1623708110000|2021-06-14 22:01:50|40304.8|40154.8|40344.3|40194.3|40345.3|40195.3|40304.8|40154.8|34
1623708120000|2021-06-14 22:02:00|40345.2|40195.2|40332.1|40182.1|40352.6|40202.6|40331.6|40181.6|35
1623708130000|2021-06-14 22:02:10|40326.1|40176.1|40342.9|40192.9|40343.1|40193.1|40324.3|40174.3|17
1623708140000|2021-06-14 22:02:20|40342.8|40192.8|40342.7|40192.7|40343.6|40193.6|40340.1|40190.1|29
1623708150000|2021-06-14 22:02:30|40342.5|40192.5|40359.1|40209.1|40361.6|40211.6|40339.2|40189.2|28
1623708160000|2021-06-14 22:02:40|40359.2|40209.2|40371.9|40221.9|40371.9|40221.9|40359.2|40209.2|26
1623708170000|2021-06-14 22:02:50|40372.7|40222.7|40364.3|40214.3|40373.7|40223.7|40358.5|40208.5|23
1623708180000|2021-06-14 22:03:00|40364.4|40214.4|40357.7|40207.7|40365.7|40215.7|40357.1|40207.1|35
1623708190000|2021-06-14 22:03:10|40358|40208|40379.7|40229.7|40379.7|40229.7|40358|40208|31
1623708200000|2021-06-14 22:03:20|40379.9|40229.9|40377.6|40227.6|40380.8|40230.8|40376.3|40226.3|25
1623708210000|2021-06-14 22:03:30|40379.2|40229.2|40377.3|40227.3|40380.7|40230.7|40377.3|40227.3|22
1623708220000|2021-06-14 22:03:40|40379.1|40229.1|40378.6|40228.6|40379.1|40229.1|40376.9|40226.9|19
1623708230000|2021-06-14 22:03:50|40378.7|40228.7|40378.2|40228.2|40379.7|40229.7|40377.3|40227.3|10
1623708240000|2021-06-14 22:04:00|40379.8|40229.8|40415.6|40265.6|40422.6|40272.6|40377.3|40227.3|27
1623708250000|2021-06-14 22:04:10|40415.8|40265.8|40409.7|40259.7|40427.8|40277.8|40407.1|40257.1|35
1623708260000|2021-06-14 22:04:20|40409.6|40259.6|40392.4|40242.4|40411.8|40261.8|40388.2|40238.2|36
1623708270000|2021-06-14 22:04:30|40392.5|40242.5|40406.6|40256.6|40407.6|40257.6|40392.3|40242.3|29
1623708280000|2021-06-14 22:04:40|40405.1|40255.1|40412.5|40262.5|40412.5|40262.5|40404.4|40254.4|27
1623708290000|2021-06-14 22:04:50|40415.9|40265.9|40411|40261|40418.9|40268.9|40406.8|40256.8|32
1623708300000|2021-06-14 22:05:00|40410.3|40260.3|40404.1|40254.1|40410.4|40260.4|40400.7|40250.7|31
1623708310000|2021-06-14 22:05:10|40407|40257|40437|40287|40437|40287|40406.4|40256.4|29
1623708320000|2021-06-14 22:05:20|40442.4|40292.4|40432.3|40282.3|40455.6|40305.6|40423.7|40273.7|38
1623708330000|2021-06-14 22:05:30|40433.8|40283.8|40449|40299|40451.9|40301.9|40433.8|40283.8|33
1623708340000|2021-06-14 22:05:40|40447.5|40297.5|40448.7|40298.7|40457.9|40307.9|40427.6|40277.6|35
1623708350000|2021-06-14 22:05:50|40447.3|40297.3|40443.4|40293.4|40451.1|40301.1|40436.3|40286.3|37
1623708360000|2021-06-14 22:06:00|40443.3|40293.3|40437.4|40287.4|40443.3|40293.3|40426.9|40276.9|34
1623708370000|2021-06-14 22:06:10|40436.3|40286.3|40442.7|40292.7|40451.8|40301.8|40436.3|40286.3|38
1623708380000|2021-06-14 22:06:20|40443.8|40293.8|40419.4|40269.4|40444.6|40294.6|40413.8|40263.8|38
1623708390000|2021-06-14 22:06:30|40422|40272|40424.8|40274.8|40426.5|40276.5|40411.7|40261.7|33
1623708400000|2021-06-14 22:06:40|40424.2|40274.2|40443.1|40293.1|40444.2|40294.2|40424.1|40274.1|34
1623708410000|2021-06-14 22:06:50|40443.3|40293.3|40422.1|40272.1|40446.1|40296.1|40422.1|40272.1|35
1623708420000|2021-06-14 22:07:00|40422.6|40272.6|40410.4|40260.4|40423.1|40273.1|40407.6|40257.6|36
1623708430000|2021-06-14 22:07:10|40410.9|40260.9|40406|40256|40415.1|40265.1|40404.7|40254.7|31
1623708440000|2021-06-14 22:07:20|40408.1|40258.1|40395.7|40245.7|40410.8|40260.8|40391.4|40241.4|33
1623708450000|2021-06-14 22:07:30|40395.6|40245.6|40354.4|40204.4|40399.1|40249.1|40353|40203|35
1623708460000|2021-06-14 22:07:40|40355.6|40205.6|40356.8|40206.8|40365.7|40215.7|40349.4|40199.4|37
1623708470000|2021-06-14 22:07:50|40357.5|40207.5|40361|40211|40362.7|40212.7|40355.4|40205.4|36
1623708480000|2021-06-14 22:08:00|40361.1|40211.1|40395.7|40245.7|40396.3|40246.3|40360.4|40210.4|34
1623708490000|2021-06-14 22:08:10|40393.9|40243.9|40365|40215|40394.5|40244.5|40364|40214|33
1623708500000|2021-06-14 22:08:20|40365.6|40215.6|40365.3|40215.3|40367.2|40217.2|40355.5|40205.5|36
1623708510000|2021-06-14 22:08:30|40361.6|40211.6|40357.3|40207.3|40369|40219|40357.3|40207.3|33
1623708520000|2021-06-14 22:08:40|40356.3|40206.3|40364.7|40214.7|40366.7|40216.7|40356.3|40206.3|38
1623708530000|2021-06-14 22:08:50|40365.7|40215.7|40372.8|40222.8|40375.2|40225.2|40361.8|40211.8|34
1623708540000|2021-06-14 22:09:00|40372.2|40222.2|40386.6|40236.6|40386.6|40236.6|40371.4|40221.4|28
1623708550000|2021-06-14 22:09:10|40386.7|40236.7|40380.8|40230.8|40391.3|40241.3|40374.3|40224.3|31
1623708560000|2021-06-14 22:09:20|40380.6|40230.6|40380.4|40230.4|40381.9|40231.9|40370.2|40220.2|38
1623708570000|2021-06-14 22:09:30|40380.1|40230.1|40376.4|40226.4|40387.3|40237.3|40373.2|40223.2|36
1623708580000|2021-06-14 22:09:40|40371.5|40221.5|40385|40235|40385.6|40235.6|40371.5|40221.5|36
1623708590000|2021-06-14 22:09:50|40382.6|40232.6|40361.4|40211.4|40382.6|40232.6|40361.3|40211.3|38
1623708600000|2021-06-14 22:10:00|40360.6|40210.6|40357.6|40207.6|40361.6|40211.6|40352.6|40202.6|26
1623708610000|2021-06-14 22:10:10|40357.2|40207.2|40368.2|40218.2|40372.6|40222.6|40353.1|40203.1|27
1623708620000|2021-06-14 22:10:20|40368.4|40218.4|40354.8|40204.8|40369|40219|40353|40203|30
1623708630000|2021-06-14 22:10:30|40353|40203|40342.7|40192.7|40353|40203|40342.4|40192.4|19
1623708640000|2021-06-14 22:10:40|40343.1|40193.1|40342.4|40192.4|40351.2|40201.2|40342.4|40192.4|28
1623708650000|2021-06-14 22:10:50|40342.2|40192.2|40340.2|40190.2|40343.2|40193.2|40340|40190|26
1623708660000|2021-06-14 22:11:00|40336.7|40186.7|40363.8|40213.8|40363.8|40213.8|40336.7|40186.7|24
1623708670000|2021-06-14 22:11:10|40361|40211|40345.4|40195.4|40361|40211|40340.6|40190.6|30
1623708680000|2021-06-14 22:11:20|40345.8|40195.8|40350.7|40200.7|40357.2|40207.2|40344.6|40194.6|23
1623708690000|2021-06-14 22:11:30|40349.6|40199.6|40328.8|40178.8|40349.6|40199.6|40328.8|40178.8|28
1623708700000|2021-06-14 22:11:40|40327.4|40177.4|40333|40183|40341.1|40191.1|40327.1|40177.1|27
1623708710000|2021-06-14 22:11:50|40335.9|40185.9|40329.8|40179.8|40335.9|40185.9|40327.3|40177.3|26
1623708720000|2021-06-14 22:12:00|40328.1|40178.1|40329.2|40179.2|40334.1|40184.1|40326.3|40176.3|29
1623708730000|2021-06-14 22:12:10|40328.5|40178.5|40313.4|40163.4|40328.5|40178.5|40313.4|40163.4|28
1623708740000|2021-06-14 22:12:20|40311.8|40161.8|40286.5|40136.5|40311.9|40161.9|40286.5|40136.5|39
1623708750000|2021-06-14 22:12:30|40285.1|40135.1|40298.9|40148.9|40299.2|40149.2|40280.6|40130.6|35
1623708760000|2021-06-14 22:12:40|40297.9|40147.9|40295.7|40145.7|40298.9|40148.9|40284.5|40134.5|38
1623708770000|2021-06-14 22:12:50|40296.4|40146.4|40301.4|40151.4|40306.1|40156.1|40292.3|40142.3|32
1623708780000|2021-06-14 22:13:00|40301.5|40151.5|40285.5|40135.5|40301.9|40151.9|40284.3|40134.3|35
1623708790000|2021-06-14 22:13:10|40284.1|40134.1|40291.7|40141.7|40293|40143|40284.1|40134.1|32
1623708800000|2021-06-14 22:13:20|40292.8|40142.8|40286.9|40136.9|40293.7|40143.7|40282.7|40132.7|35
1623708810000|2021-06-14 22:13:30|40288.8|40138.8|40295.6|40145.6|40296.5|40146.5|40288.3|40138.3|35
1623708820000|2021-06-14 22:13:40|40294.8|40144.8|40298.8|40148.8|40298.9|40148.9|40292.4|40142.4|22
1623708830000|2021-06-14 22:13:50|40298.7|40148.7|40304.1|40154.1|40314.1|40164.1|40296.7|40146.7|36
1623708840000|2021-06-14 22:14:00|40303.8|40153.8|40294.7|40144.7|40306.1|40156.1|40287.1|40137.1|33
1623708850000|2021-06-14 22:14:10|40293.9|40143.9|40300.9|40150.9|40308.4|40158.4|40292.5|40142.5|36
1623708860000|2021-06-14 22:14:20|40301.1|40151.1|40303.4|40153.4|40305.8|40155.8|40299.7|40149.7|32
1623708870000|2021-06-14 22:14:30|40306.5|40156.5|40319.9|40169.9|40319.9|40169.9|40302.9|40152.9|33
1623708880000|2021-06-14 22:14:40|40318.5|40168.5|40317.4|40167.4|40319|40169|40314.1|40164.1|32
1623708890000|2021-06-14 22:14:50|40317.5|40167.5|40317.6|40167.6|40320.2|40170.2|40315.3|40165.3|24
1623708900000|2021-06-14 22:15:00|40318.5|40168.5|40328.5|40178.5|40342.6|40192.6|40318.5|40168.5|33
1623708910000|2021-06-14 22:15:10|40327.4|40177.4|40322.4|40172.4|40327.4|40177.4|40318.5|40168.5|28
1623708920000|2021-06-14 22:15:20|40321.7|40171.7|40322.2|40172.2|40324.5|40174.5|40320.3|40170.3|25
1623708930000|2021-06-14 22:15:30|40321.9|40171.9|40318.9|40168.9|40324.6|40174.6|40312.9|40162.9|26
1623708940000|2021-06-14 22:15:40|40319.3|40169.3|40319.2|40169.2|40319.3|40169.3|40309|40159|10
1623708950000|2021-06-14 22:15:50|40319.9|40169.9|40292.9|40142.9|40321|40171|40292.8|40142.8|31
1623708960000|2021-06-14 22:16:00|40293.5|40143.5|40287.5|40137.5|40308.6|40158.6|40287.5|40137.5|39
1623708970000|2021-06-14 22:16:10|40287.4|40137.4|40300.5|40150.5|40303.3|40153.3|40281.5|40131.5|38
1623708980000|2021-06-14 22:16:20|40300.6|40150.6|40283.8|40133.8|40300.7|40150.7|40282.3|40132.3|36
1623708990000|2021-06-14 22:16:30|40283.9|40133.9|40275.2|40125.2|40285.9|40135.9|40275.2|40125.2|31
1623709000000|2021-06-14 22:16:40|40274.8|40124.8|40279.7|40129.7|40290.3|40140.3|40274.8|40124.8|37
1623709010000|2021-06-14 22:16:50|40279.9|40129.9|40286|40136|40286|40136|40275.8|40125.8|34
1623709020000|2021-06-14 22:17:00|40283.5|40133.5|40265.5|40115.5|40284.8|40134.8|40263.3|40113.3|32
1623709030000|2021-06-14 22:17:10|40260.5|40110.5|40259|40109|40267.4|40117.4|40255|40105|35
1623709040000|2021-06-14 22:17:20|40257.3|40107.3|40250.3|40100.3|40262.1|40112.1|40249.7|40099.7|36
1623709050000|2021-06-14 22:17:30|40250.8|40100.8|40237.2|40087.2|40250.9|40100.9|40232.7|40082.7|31
1623709060000|2021-06-14 22:17:40|40236.8|40086.8|40252.3|40102.3|40252.8|40102.8|40234.6|40084.6|28
1623709070000|2021-06-14 22:17:50|40251.8|40101.8|40242.8|40092.8|40253.7|40103.7|40238.5|40088.5|36
1623709080000|2021-06-14 22:18:00|40234.6|40084.6|40236.2|40086.2|40238.7|40088.7|40228.4|40078.4|35
1623709090000|2021-06-14 22:18:10|40237.9|40087.9|40233.3|40083.3|40243.6|40093.6|40233.3|40083.3|36
1623709100000|2021-06-14 22:18:20|40232.5|40082.5|40230.2|40080.2|40233.3|40083.3|40228.3|40078.3|27
1623709110000|2021-06-14 22:18:30|40229.3|40079.3|40217.5|40067.5|40238.6|40088.6|40214.9|40064.9|33
1623709120000|2021-06-14 22:18:40|40215.2|40065.2|40212.7|40062.7|40215.6|40065.6|40206.3|40056.3|33
1623709130000|2021-06-14 22:18:50|40211.5|40061.5|40198|40048|40211.5|40061.5|40196.7|40046.7|35
1623709140000|2021-06-14 22:19:00|40198.1|40048.1|40187.6|40037.6|40198.1|40048.1|40182.1|40032.1|37
1623709150000|2021-06-14 22:19:10|40195.3|40045.3|40220.6|40070.6|40220.6|40070.6|40195.3|40045.3|39
1623709160000|2021-06-14 22:19:20|40218.6|40068.6|40208|40058|40225.7|40075.7|40205.9|40055.9|34
1623709170000|2021-06-14 22:19:30|40206.5|40056.5|40198.9|40048.9|40214.3|40064.3|40198.9|40048.9|36
1623709180000|2021-06-14 22:19:40|40201.6|40051.6|40199.7|40049.7|40207|40057|40199.7|40049.7|18
1623709190000|2021-06-14 22:19:50|40200.9|40050.9|40194.3|40044.3|40215.3|40065.3|40194.3|40044.3|31
1623709200000|2021-06-14 22:20:00|40194.1|40044.1|40186.3|40036.3|40195.5|40045.5|40183.8|40033.8|37
1623709210000|2021-06-14 22:20:10|40184.7|40034.7|40141.4|39991.4|40186.8|40036.8|40141.3|39991.3|33
1623709220000|2021-06-14 22:20:20|40143.8|39993.8|40149.4|39999.4|40153.1|40003.1|40136.9|39986.9|34
1623709230000|2021-06-14 22:20:30|40145.4|39995.4|40165.6|40015.6|40165.6|40015.6|40145.4|39995.4|26
1623709240000|2021-06-14 22:20:40|40164.7|40014.7|40165.8|40015.8|40169.9|40019.9|40161.3|40011.3|38
1623709250000|2021-06-14 22:20:50|40164.6|40014.6|40185|40035|40185|40035|40164.6|40014.6|32
1623709260000|2021-06-14 22:21:00|40188.4|40038.4|40181.4|40031.4|40189|40039|40177.3|40027.3|27
1623709270000|2021-06-14 22:21:10|40181.6|40031.6|40182.9|40032.9|40188.6|40038.6|40180.8|40030.8|34
1623709280000|2021-06-14 22:21:20|40183.1|40033.1|40185.2|40035.2|40186.5|40036.5|40174|40024|31
1623709290000|2021-06-14 22:21:30|40184.7|40034.7|40194.9|40044.9|40195|40045|40184.1|40034.1|30
1623709300000|2021-06-14 22:21:40|40196.7|40046.7|40184.3|40034.3|40197.8|40047.8|40183.3|40033.3|22
1623709310000|2021-06-14 22:21:50|40186.7|40036.7|40218.4|40068.4|40218.4|40068.4|40184.3|40034.3|33
1623709320000|2021-06-14 22:22:00|40219.6|40069.6|40223.3|40073.3|40226.5|40076.5|40218.3|40068.3|32
1623709330000|2021-06-14 22:22:10|40223.1|40073.1|40243.7|40093.7|40243.7|40093.7|40217.5|40067.5|36
1623709340000|2021-06-14 22:22:20|40240.8|40090.8|40259.2|40109.2|40266.5|40116.5|40237.5|40087.5|33
1623709350000|2021-06-14 22:22:30|40258.4|40108.4|40258.6|40108.6|40261|40111|40246.6|40096.6|34
1623709360000|2021-06-14 22:22:40|40261.5|40111.5|40242.6|40092.6|40263.5|40113.5|40237.5|40087.5|36
1623709370000|2021-06-14 22:22:50|40243.3|40093.3|40239.6|40089.6|40247.2|40097.2|40236.9|40086.9|30
1623709380000|2021-06-14 22:23:00|40237.2|40087.2|40232.5|40082.5|40239.7|40089.7|40218.1|40068.1|34
1623709390000|2021-06-14 22:23:10|40232.6|40082.6|40238.5|40088.5|40238.5|40088.5|40228.9|40078.9|18
1623709400000|2021-06-14 22:23:20|40238.6|40088.6|40245.8|40095.8|40250.3|40100.3|40235.1|40085.1|27
1623709410000|2021-06-14 22:23:30|40247.4|40097.4|40248.1|40098.1|40251|40101|40245|40095|32
1623709420000|2021-06-14 22:23:40|40248|40098|40250.9|40100.9|40259|40109|40246|40096|31
1623709430000|2021-06-14 22:23:50|40250.8|40100.8|40265.1|40115.1|40265.9|40115.9|40250.8|40100.8|21
1623709440000|2021-06-14 22:24:00|40263.5|40113.5|40262.9|40112.9|40265.1|40115.1|40252.8|40102.8|28
1623709450000|2021-06-14 22:24:10|40263.9|40113.9|40276.7|40126.7|40278.1|40128.1|40262.6|40112.6|23
1623709460000|2021-06-14 22:24:20|40276.9|40126.9|40277.9|40127.9|40282.1|40132.1|40271.7|40121.7|33
1623709470000|2021-06-14 22:24:30|40279.4|40129.4|40266.5|40116.5|40279.4|40129.4|40264.1|40114.1|27
1623709480000|2021-06-14 22:24:40|40265.9|40115.9|40264.3|40114.3|40267.6|40117.6|40260.4|40110.4|29
1623709490000|2021-06-14 22:24:50|40264.9|40114.9|40265.1|40115.1|40270.2|40120.2|40261.8|40111.8|34
1623709500000|2021-06-14 22:25:00|40266.7|40116.7|40264.2|40114.2|40267.7|40117.7|40257|40107|30
1623709510000|2021-06-14 22:25:10|40262.2|40112.2|40262.8|40112.8|40271.3|40121.3|40262.2|40112.2|30
1623709520000|2021-06-14 22:25:20|40263.7|40113.7|40263.1|40113.1|40270.9|40120.9|40262.4|40112.4|34
1623709530000|2021-06-14 22:25:30|40265.5|40115.5|40261.8|40111.8|40269.7|40119.7|40260|40110|34
1623709540000|2021-06-14 22:25:40|40263.6|40113.6|40266.8|40116.8|40268.2|40118.2|40258.7|40108.7|25
1623709550000|2021-06-14 22:25:50|40268.1|40118.1|40259.8|40109.8|40269.6|40119.6|40256.9|40106.9|33
1623709560000|2021-06-14 22:26:00|40257.2|40107.2|40259.4|40109.4|40262|40112|40257.2|40107.2|28
1623709570000|2021-06-14 22:26:10|40260|40110|40233|40083|40260.1|40110.1|40233|40083|34
1623709580000|2021-06-14 22:26:20|40235.5|40085.5|40240.2|40090.2|40242.7|40092.7|40229.5|40079.5|30
1623709590000|2021-06-14 22:26:30|40239.1|40089.1|40242.8|40092.8|40243|40093|40239.1|40089.1|29
1623709600000|2021-06-14 22:26:40|40240.4|40090.4|40229.2|40079.2|40241.6|40091.6|40228.4|40078.4|28
1623709610000|2021-06-14 22:26:50|40229.6|40079.6|40235.3|40085.3|40240.8|40090.8|40229.6|40079.6|21
1623709620000|2021-06-14 22:27:00|40236.2|40086.2|40236|40086|40237.8|40087.8|40232.9|40082.9|24
1623709630000|2021-06-14 22:27:10|40237|40087|40235.1|40085.1|40240.7|40090.7|40235|40085|26
1623709640000|2021-06-14 22:27:20|40235.4|40085.4|40254.1|40104.1|40260|40110|40235.4|40085.4|29
1623709650000|2021-06-14 22:27:30|40253|40103|40250.5|40100.5|40254.7|40104.7|40249.8|40099.8|22
1623709660000|2021-06-14 22:27:40|40249.2|40099.2|40249.2|40099.2|40254|40104|40245.5|40095.5|26
1623709670000|2021-06-14 22:27:50|40248.3|40098.3|40261|40111|40261|40111|40247.2|40097.2|17
1623709680000|2021-06-14 22:28:00|40261.5|40111.5|40260.1|40110.1|40262.4|40112.4|40254.5|40104.5|29
1623709690000|2021-06-14 22:28:10|40260.2|40110.2|40261.8|40111.8|40263|40113|40259.8|40109.8|14
1623709700000|2021-06-14 22:28:20|40262|40112|40262.1|40112.1|40262.5|40112.5|40260.8|40110.8|20
1623709710000|2021-06-14 22:28:30|40260.8|40110.8|40258.2|40108.2|40260.8|40110.8|40258|40108|24
1623709720000|2021-06-14 22:28:40|40258.3|40108.3|40264.6|40114.6|40264.6|40114.6|40257.8|40107.8|24
1623709730000|2021-06-14 22:28:50|40269.9|40119.9|40249.1|40099.1|40269.9|40119.9|40249.1|40099.1|21
1623709740000|2021-06-14 22:29:00|40249.6|40099.6|40255|40105|40255|40105|40240.8|40090.8|25
1623709750000|2021-06-14 22:29:10|40254.9|40104.9|40250.3|40100.3|40260.1|40110.1|40248.6|40098.6|23
1623709760000|2021-06-14 22:29:20|40252.4|40102.4|40246.2|40096.2|40253.8|40103.8|40242.7|40092.7|28
1623709770000|2021-06-14 22:29:30|40246.8|40096.8|40238.4|40088.4|40251.6|40101.6|40238.4|40088.4|26
1623709780000|2021-06-14 22:29:40|40237.4|40087.4|40223.9|40073.9|40237.4|40087.4|40217.9|40067.9|29
1623709790000|2021-06-14 22:29:50|40226.5|40076.5|40231.9|40081.9|40232.5|40082.5|40226.5|40076.5|30
1623709800000|2021-06-14 22:30:00|40231.7|40081.7|40244.3|40094.3|40248.4|40098.4|40228.4|40078.4|34
1623709810000|2021-06-14 22:30:10|40243.8|40093.8|40253.5|40103.5|40254.2|40104.2|40243.5|40093.5|34
1623709820000|2021-06-14 22:30:20|40256.5|40106.5|40249.6|40099.6|40256.5|40106.5|40246.7|40096.7|31
1623709830000|2021-06-14 22:30:30|40249.4|40099.4|40246.3|40096.3|40251.1|40101.1|40245.7|40095.7|32
1623709840000|2021-06-14 22:30:40|40245.4|40095.4|40255.3|40105.3|40259.2|40109.2|40240.6|40090.6|27
1623709850000|2021-06-14 22:30:50|40255.6|40105.6|40293.2|40143.2|40293.2|40143.2|40253|40103|35
1623709860000|2021-06-14 22:31:00|40292|40142|40289.4|40139.4|40292.9|40142.9|40276|40126|35
1623709870000|2021-06-14 22:31:10|40290.9|40140.9|40317.1|40167.1|40317.1|40167.1|40289.2|40139.2|32
1623709880000|2021-06-14 22:31:20|40318.9|40168.9|40321.7|40171.7|40321.7|40171.7|40312.5|40162.5|25
1623709890000|2021-06-14 22:31:30|40321.2|40171.2|40328.7|40178.7|40331.7|40181.7|40321.2|40171.2|29
1623709900000|2021-06-14 22:31:40|40329.8|40179.8|40352.6|40202.6|40356|40206|40329.8|40179.8|32
1623709910000|2021-06-14 22:31:50|40359|40209|40368.4|40218.4|40370.3|40220.3|40356.7|40206.7|33
1623709920000|2021-06-14 22:32:00|40367.3|40217.3|40381.2|40231.2|40381.7|40231.7|40364.8|40214.8|34
1623709930000|2021-06-14 22:32:10|40382|40232|40384.4|40234.4|40387.1|40237.1|40379.6|40229.6|27
1623709940000|2021-06-14 22:32:20|40383.6|40233.6|40390.6|40240.6|40396|40246|40368.2|40218.2|30
1623709950000|2021-06-14 22:32:30|40390.3|40240.3|40394.1|40244.1|40395.1|40245.1|40387.8|40237.8|26
1623709960000|2021-06-14 22:32:40|40393.5|40243.5|40391.7|40241.7|40394.6|40244.6|40380.6|40230.6|32
1623709970000|2021-06-14 22:32:50|40390.7|40240.7|40389.6|40239.6|40399.6|40249.6|40389.6|40239.6|31
1623709980000|2021-06-14 22:33:00|40389.1|40239.1|40390.4|40240.4|40394.9|40244.9|40387.1|40237.1|28
1623709990000|2021-06-14 22:33:10|40389.9|40239.9|40383.8|40233.8|40389.9|40239.9|40363.3|40213.3|26
1623710000000|2021-06-14 22:33:20|40388.6|40238.6|40396.8|40246.8|40397.3|40247.3|40387.3|40237.3|26
1623710010000|2021-06-14 22:33:30|40396.9|40246.9|40384.7|40234.7|40396.9|40246.9|40380.3|40230.3|34
1623710020000|2021-06-14 22:33:40|40383.4|40233.4|40390.6|40240.6|40390.6|40240.6|40383.3|40233.3|27
1623710030000|2021-06-14 22:33:50|40389|40239|40372.6|40222.6|40389|40239|40372.6|40222.6|28
1623710040000|2021-06-14 22:34:00|40373|40223|40385.3|40235.3|40389.5|40239.5|40365.8|40215.8|35
1623710050000|2021-06-14 22:34:10|40385.9|40235.9|40386.7|40236.7|40387.9|40237.9|40381.1|40231.1|27
1623710060000|2021-06-14 22:34:20|40385.4|40235.4|40366.4|40216.4|40385.7|40235.7|40365.2|40215.2|34
1623710070000|2021-06-14 22:34:30|40366.2|40216.2|40353.4|40203.4|40371.1|40221.1|40350.7|40200.7|33
1623710080000|2021-06-14 22:34:40|40353.5|40203.5|40355.9|40205.9|40357.4|40207.4|40352.4|40202.4|28
1623710090000|2021-06-14 22:34:50|40357.1|40207.1|40352.1|40202.1|40363.4|40213.4|40351.3|40201.3|24
1623710100000|2021-06-14 22:35:00|40353.7|40203.7|40350.4|40200.4|40353.7|40203.7|40349.7|40199.7|22
1623710110000|2021-06-14 22:35:10|40349.8|40199.8|40340|40190|40356.8|40206.8|40336.5|40186.5|27
1623710120000|2021-06-14 22:35:20|40339.6|40189.6|40350.3|40200.3|40352.5|40202.5|40339.6|40189.6|19
1623710130000|2021-06-14 22:35:30|40349|40199|40341.4|40191.4|40352.8|40202.8|40341.4|40191.4|28
1623710140000|2021-06-14 22:35:40|40340.5|40190.5|40365.9|40215.9|40365.9|40215.9|40339.5|40189.5|27
1623710150000|2021-06-14 22:35:50|40368.1|40218.1|40380.4|40230.4|40385|40235|40368.1|40218.1|32
1623710160000|2021-06-14 22:36:00|40382.2|40232.2|40370.8|40220.8|40384|40234|40364.8|40214.8|29
1623710170000|2021-06-14 22:36:10|40373.9|40223.9|40366.9|40216.9|40376.1|40226.1|40364.5|40214.5|35
1623710180000|2021-06-14 22:36:20|40365.4|40215.4|40379.1|40229.1|40384.6|40234.6|40365.4|40215.4|28
1623710190000|2021-06-14 22:36:30|40377.6|40227.6|40374|40224|40378.2|40228.2|40367.3|40217.3|34
1623710200000|2021-06-14 22:36:40|40374.9|40224.9|40362.7|40212.7|40375|40225|40362.7|40212.7|33
1623710210000|2021-06-14 22:36:50|40364.8|40214.8|40368.6|40218.6|40369.9|40219.9|40358.3|40208.3|32
1623710220000|2021-06-14 22:37:00|40369.9|40219.9|40362.1|40212.1|40369.9|40219.9|40360.5|40210.5|32
1623710230000|2021-06-14 22:37:10|40361.8|40211.8|40362|40212|40365|40215|40355.9|40205.9|34
1623710240000|2021-06-14 22:37:20|40361.8|40211.8|40347.9|40197.9|40362.2|40212.2|40347.9|40197.9|32
1623710250000|2021-06-14 22:37:30|40347.6|40197.6|40343.9|40193.9|40361.3|40211.3|40340.5|40190.5|37
1623710260000|2021-06-14 22:37:40|40337.4|40187.4|40345.8|40195.8|40345.8|40195.8|40336.1|40186.1|35
1623710270000|2021-06-14 22:37:50|40345.7|40195.7|40332.1|40182.1|40345.7|40195.7|40331.6|40181.6|27
1623710280000|2021-06-14 22:38:00|40333.1|40183.1|40324.5|40174.5|40334.3|40184.3|40324.5|40174.5|19
1623710290000|2021-06-14 22:38:10|40324.2|40174.2|40312.1|40162.1|40327|40177|40312.1|40162.1|12
1623710300000|2021-06-14 22:38:20|40312.4|40162.4|40305.3|40155.3|40312.4|40162.4|40302|40152|19
1623710310000|2021-06-14 22:38:30|40304.9|40154.9|40311.3|40161.3|40317.8|40167.8|40304.9|40154.9|22
1623710320000|2021-06-14 22:38:40|40310.8|40160.8|40322.5|40172.5|40322.7|40172.7|40308.9|40158.9|29
1623710330000|2021-06-14 22:38:50|40326.5|40176.5|40307.6|40157.6|40327.4|40177.4|40305.6|40155.6|33
1623710340000|2021-06-14 22:39:00|40307.9|40157.9|40301.6|40151.6|40312.3|40162.3|40299.3|40149.3|29
1623710350000|2021-06-14 22:39:10|40301.7|40151.7|40296.5|40146.5|40302.6|40152.6|40295.5|40145.5|18
1623710360000|2021-06-14 22:39:20|40296.3|40146.3|40306|40156|40306.5|40156.5|40296.3|40146.3|35
1623710370000|2021-06-14 22:39:30|40304.5|40154.5|40308.2|40158.2|40308.9|40158.9|40302.2|40152.2|28
1623710380000|2021-06-14 22:39:40|40307.4|40157.4|40297.9|40147.9|40309.5|40159.5|40297.9|40147.9|25
1623710390000|2021-06-14 22:39:50|40296.4|40146.4|40308.6|40158.6|40311.1|40161.1|40296.4|40146.4|34
1623710400000|2021-06-14 22:40:00|40309.7|40159.7|40323.4|40173.4|40328.5|40178.5|40306.4|40156.4|37
1623710410000|2021-06-14 22:40:10|40323.2|40173.2|40330.9|40180.9|40333.3|40183.3|40318.9|40168.9|33
1623710420000|2021-06-14 22:40:20|40329.6|40179.6|40331.4|40181.4|40332.4|40182.4|40329.6|40179.6|15
1623710430000|2021-06-14 22:40:30|40331.1|40181.1|40330.1|40180.1|40333.2|40183.2|40330.1|40180.1|27
1623710440000|2021-06-14 22:40:40|40330.3|40180.3|40331.4|40181.4|40331.4|40181.4|40328.8|40178.8|27
1623710450000|2021-06-14 22:40:50|40331.2|40181.2|40331.2|40181.2|40331.2|40181.2|40329|40179|12
1623710460000|2021-06-14 22:41:00|40329.2|40179.2|40326.4|40176.4|40329.2|40179.2|40323.1|40173.1|26
1623710470000|2021-06-14 22:41:10|40323.9|40173.9|40308.4|40158.4|40326.8|40176.8|40308.4|40158.4|26
1623710480000|2021-06-14 22:41:20|40308.7|40158.7|40312.1|40162.1|40315.6|40165.6|40303.1|40153.1|33
1623710490000|2021-06-14 22:41:30|40314.2|40164.2|40308.3|40158.3|40318.5|40168.5|40302.3|40152.3|30
1623710500000|2021-06-14 22:41:40|40308.2|40158.2|40295.2|40145.2|40308.5|40158.5|40293.2|40143.2|24
1623710510000|2021-06-14 22:41:50|40291.8|40141.8|40289.7|40139.7|40296.2|40146.2|40289.7|40139.7|14
1623710520000|2021-06-14 22:42:00|40290.9|40140.9|40248.2|40098.2|40290.9|40140.9|40240|40090|37
1623710530000|2021-06-14 22:42:10|40251.4|40101.4|40220.4|40070.4|40254.9|40104.9|40219.9|40069.9|34
1623710540000|2021-06-14 22:42:20|40221.3|40071.3|40235.1|40085.1|40235.8|40085.8|40221.3|40071.3|21
1623710550000|2021-06-14 22:42:30|40235.4|40085.4|40217.3|40067.3|40235.4|40085.4|40217.3|40067.3|31
1623710560000|2021-06-14 22:42:40|40218.6|40068.6|40216.1|40066.1|40220.5|40070.5|40213.2|40063.2|31
1623710570000|2021-06-14 22:42:50|40219.9|40069.9|40217|40067|40220.9|40070.9|40214.8|40064.8|33
1623710580000|2021-06-14 22:43:00|40218.4|40068.4|40199.3|40049.3|40220.6|40070.6|40199.2|40049.2|25
1623710590000|2021-06-14 22:43:10|40195.8|40045.8|40175.7|40025.7|40195.8|40045.8|40170.1|40020.1|36
1623710600000|2021-06-14 22:43:20|40179.3|40029.3|40210.3|40060.3|40212.2|40062.2|40174.6|40024.6|40
1623710610000|2021-06-14 22:43:30|40206.6|40056.6|40205.3|40055.3|40212.6|40062.6|40201.5|40051.5|36
1623710620000|2021-06-14 22:43:40|40204.7|40054.7|40219.7|40069.7|40231.8|40081.8|40200.8|40050.8|33
1623710630000|2021-06-14 22:43:50|40219.3|40069.3|40230|40080|40231.5|40081.5|40216|40066|24
1623710640000|2021-06-14 22:44:00|40230.6|40080.6|40211.1|40061.1|40230.6|40080.6|40209.9|40059.9|36
1623710650000|2021-06-14 22:44:10|40202.5|40052.5|40227.8|40077.8|40240.8|40090.8|40196.1|40046.1|36
1623710660000|2021-06-14 22:44:20|40229|40079|40241.5|40091.5|40242.4|40092.4|40227.3|40077.3|27
1623710670000|2021-06-14 22:44:30|40241.1|40091.1|40240.7|40090.7|40242.7|40092.7|40240|40090|23
1623710680000|2021-06-14 22:44:40|40241.6|40091.6|40256.4|40106.4|40262.1|40112.1|40241.5|40091.5|27
1623710690000|2021-06-14 22:44:50|40263.9|40113.9|40261.9|40111.9|40269.7|40119.7|40258.4|40108.4|29
1623710700000|2021-06-14 22:45:00|40261|40111|40268.5|40118.5|40268.5|40118.5|40251|40101|28
1623710710000|2021-06-14 22:45:10|40269.5|40119.5|40296|40146|40297.3|40147.3|40266.5|40116.5|36
1623710720000|2021-06-14 22:45:20|40296.3|40146.3|40295.8|40145.8|40303.5|40153.5|40293.3|40143.3|32
1623710730000|2021-06-14 22:45:30|40297|40147|40301|40151|40302|40152|40293.6|40143.6|19
1623710740000|2021-06-14 22:45:40|40301.1|40151.1|40282.7|40132.7|40301.1|40151.1|40273|40123|33
1623710750000|2021-06-14 22:45:50|40283.7|40133.7|40281.9|40131.9|40288.3|40138.3|40279.1|40129.1|29
1623710760000|2021-06-14 22:46:00|40280.9|40130.9|40288.4|40138.4|40300.2|40150.2|40276.8|40126.8|37
1623710770000|2021-06-14 22:46:10|40287.4|40137.4|40286.6|40136.6|40287.6|40137.6|40285.1|40135.1|16
1623710780000|2021-06-14 22:46:20|40287.7|40137.7|40296.9|40146.9|40298.5|40148.5|40287.7|40137.7|18
1623710790000|2021-06-14 22:46:30|40297.6|40147.6|40293.1|40143.1|40297.6|40147.6|40293|40143|18
1623710800000|2021-06-14 22:46:40|40293|40143|40295|40145|40307.8|40157.8|40293|40143|30
1623710810000|2021-06-14 22:46:50|40295.1|40145.1|40290.7|40140.7|40305.8|40155.8|40290.7|40140.7|29
1623710820000|2021-06-14 22:47:00|40292.7|40142.7|40281.6|40131.6|40292.7|40142.7|40280.2|40130.2|28
1623710830000|2021-06-14 22:47:10|40281.8|40131.8|40284.8|40134.8|40291.3|40141.3|40281.8|40131.8|21
1623710840000|2021-06-14 22:47:20|40285.1|40135.1|40308.8|40158.8|40308.8|40158.8|40285.1|40135.1|27
1623710850000|2021-06-14 22:47:30|40311.1|40161.1|40295.7|40145.7|40311.1|40161.1|40295.5|40145.5|24
1623710860000|2021-06-14 22:47:40|40295.6|40145.6|40295.2|40145.2|40298.6|40148.6|40295.2|40145.2|11
1623710870000|2021-06-14 22:47:50|40296.2|40146.2|40298.7|40148.7|40300.6|40150.6|40292.9|40142.9|15
1623710880000|2021-06-14 22:48:00|40300.2|40150.2|40277.5|40127.5|40300.4|40150.4|40277.5|40127.5|32
1623710890000|2021-06-14 22:48:10|40279.3|40129.3|40292.3|40142.3|40297.3|40147.3|40277.1|40127.1|32
1623710900000|2021-06-14 22:48:20|40293.1|40143.1|40301.8|40151.8|40316.8|40166.8|40292.8|40142.8|28
1623710910000|2021-06-14 22:48:30|40307.5|40157.5|40318.4|40168.4|40325.6|40175.6|40304.3|40154.3|33
1623710920000|2021-06-14 22:48:40|40317.3|40167.3|40321.2|40171.2|40323.4|40173.4|40316.1|40166.1|32
1623710930000|2021-06-14 22:48:50|40321.5|40171.5|40319.4|40169.4|40325|40175|40317.2|40167.2|29
1623710940000|2021-06-14 22:49:00|40319.3|40169.3|40317.8|40167.8|40327.5|40177.5|40315.3|40165.3|32
1623710950000|2021-06-14 22:49:10|40318.7|40168.7|40320.1|40170.1|40322.3|40172.3|40317.2|40167.2|23
1623710960000|2021-06-14 22:49:20|40319.1|40169.1|40332.9|40182.9|40337.3|40187.3|40317|40167|31
1623710970000|2021-06-14 22:49:30|40334.6|40184.6|40323.6|40173.6|40340.3|40190.3|40323.4|40173.4|33
1623710980000|2021-06-14 22:49:40|40325|40175|40331.4|40181.4|40335.7|40185.7|40324.6|40174.6|36
1623710990000|2021-06-14 22:49:50|40331.9|40181.9|40331.5|40181.5|40331.9|40181.9|40327.6|40177.6|23
1623711000000|2021-06-14 22:50:00|40331.3|40181.3|40313.1|40163.1|40337.3|40187.3|40313.1|40163.1|23
1623711010000|2021-06-14 22:50:10|40313.3|40163.3|40322.3|40172.3|40326.6|40176.6|40313|40163|33
1623711020000|2021-06-14 22:50:20|40322.9|40172.9|40307.1|40157.1|40330.4|40180.4|40307.1|40157.1|24
1623711030000|2021-06-14 22:50:30|40308.7|40158.7|40311.2|40161.2|40314.1|40164.1|40307.2|40157.2|24
1623711040000|2021-06-14 22:50:40|40309.6|40159.6|40306.6|40156.6|40310.5|40160.5|40302.5|40152.5|24
1623711050000|2021-06-14 22:50:50|40305.4|40155.4|40306.4|40156.4|40312.3|40162.3|40300.1|40150.1|28
1623711060000|2021-06-14 22:51:00|40304.9|40154.9|40291.4|40141.4|40304.9|40154.9|40289.5|40139.5|24
1623711070000|2021-06-14 22:51:10|40291.2|40141.2|40291.5|40141.5|40301|40151|40284.9|40134.9|29
1623711080000|2021-06-14 22:51:20|40291.6|40141.6|40297.9|40147.9|40303.3|40153.3|40287.2|40137.2|32
1623711090000|2021-06-14 22:51:30|40295|40145|40288|40138|40298.2|40148.2|40282.8|40132.8|35
1623711100000|2021-06-14 22:51:40|40290.9|40140.9|40290.9|40140.9|40298.6|40148.6|40286.5|40136.5|15
1623711110000|2021-06-14 22:51:50|40296.1|40146.1|40289.2|40139.2|40306.4|40156.4|40286|40136|28
1623711120000|2021-06-14 22:52:00|40286.3|40136.3|40281.7|40131.7|40293.1|40143.1|40274.8|40124.8|26
1623711130000|2021-06-14 22:52:10|40280|40130|40283.2|40133.2|40284.9|40134.9|40280|40130|20
1623711140000|2021-06-14 22:52:20|40282.9|40132.9|40284.1|40134.1|40284.1|40134.1|40281.2|40131.2|9
1623711150000|2021-06-14 22:52:30|40284.2|40134.2|40284.9|40134.9|40287.4|40137.4|40283.6|40133.6|11
1623711160000|2021-06-14 22:52:40|40285.2|40135.2|40301.9|40151.9|40306.1|40156.1|40281.9|40131.9|27
1623711170000|2021-06-14 22:52:50|40298.7|40148.7|40301.1|40151.1|40302.6|40152.6|40297.9|40147.9|20
1623711180000|2021-06-14 22:53:00|40301.4|40151.4|40300|40150|40302.5|40152.5|40298.2|40148.2|17
1623711190000|2021-06-14 22:53:10|40299.8|40149.8|40309.6|40159.6|40311.3|40161.3|40293.6|40143.6|22
1623711200000|2021-06-14 22:53:20|40310.3|40160.3|40288.6|40138.6|40318.1|40168.1|40288.6|40138.6|36
1623711210000|2021-06-14 22:53:30|40291.7|40141.7|40294.5|40144.5|40295.8|40145.8|40291.7|40141.7|7
1623711220000|2021-06-14 22:53:40|40293.9|40143.9|40277.8|40127.8|40295.4|40145.4|40277.5|40127.5|11
1623711230000|2021-06-14 22:53:50|40281|40131|40292.1|40142.1|40295.6|40145.6|40277.4|40127.4|28
1623711240000|2021-06-14 22:54:00|40290|40140|40278|40128|40290|40140|40277.2|40127.2|22
1623711250000|2021-06-14 22:54:10|40277.3|40127.3|40278.8|40128.8|40279.5|40129.5|40277.3|40127.3|11
1623711260000|2021-06-14 22:54:20|40278.2|40128.2|40289|40139|40297.3|40147.3|40277.8|40127.8|18
1623711270000|2021-06-14 22:54:30|40287.9|40137.9|40279.2|40129.2|40291|40141|40277.5|40127.5|20
1623711280000|2021-06-14 22:54:40|40278|40128|40278.1|40128.1|40279.2|40129.2|40277.9|40127.9|10
1623711290000|2021-06-14 22:54:50|40280|40130|40277.1|40127.1|40287.5|40137.5|40276.2|40126.2|17
1623711300000|2021-06-14 22:55:00|40277.5|40127.5|40266.9|40116.9|40277.5|40127.5|40266.5|40116.5|20
1623711310000|2021-06-14 22:55:10|40268.5|40118.5|40273.5|40123.5|40274.7|40124.7|40266.4|40116.4|17
1623711320000|2021-06-14 22:55:20|40272|40122|40268.6|40118.6|40273.1|40123.1|40268|40118|24
1623711330000|2021-06-14 22:55:30|40267.2|40117.2|40271.1|40121.1|40271.1|40121.1|40266|40116|20
1623711340000|2021-06-14 22:55:40|40270.1|40120.1|40271.1|40121.1|40271.1|40121.1|40270.1|40120.1|2
1623711350000|2021-06-14 22:55:50|40270.2|40120.2|40271.1|40121.1|40271.7|40121.7|40270.2|40120.2|4
1623711360000|2021-06-14 22:56:00|40271.6|40121.6|40265.5|40115.5|40272.6|40122.6|40264.5|40114.5|18
1623711370000|2021-06-14 22:56:10|40265.7|40115.7|40262.1|40112.1|40265.7|40115.7|40261.8|40111.8|10
1623711380000|2021-06-14 22:56:20|40263.2|40113.2|40251.3|40101.3|40263.2|40113.2|40249.3|40099.3|12
1623711390000|2021-06-14 22:56:30|40250.4|40100.4|40249|40099|40251.3|40101.3|40248.9|40098.9|12
1623711400000|2021-06-14 22:56:40|40249.3|40099.3|40252.9|40102.9|40252.9|40102.9|40249.3|40099.3|20
1623711410000|2021-06-14 22:56:50|40253.2|40103.2|40248.9|40098.9|40254.6|40104.6|40248.9|40098.9|27
1623711420000|2021-06-14 22:57:00|40249.7|40099.7|40256.8|40106.8|40260.9|40110.9|40248.8|40098.8|21
1623711430000|2021-06-14 22:57:10|40256.4|40106.4|40239.4|40089.4|40258.1|40108.1|40239.4|40089.4|25
1623711440000|2021-06-14 22:57:20|40239.3|40089.3|40240.5|40090.5|40246.2|40096.2|40237|40087|37
1623711450000|2021-06-14 22:57:30|40240|40090|40240|40090|40240.5|40090.5|40239.1|40089.1|20
1623711460000|2021-06-14 22:57:40|40240.5|40090.5|40235.7|40085.7|40241.3|40091.3|40231.8|40081.8|32
1623711470000|2021-06-14 22:57:50|40234|40084|40235.8|40085.8|40236.7|40086.7|40234|40084|12
1623711480000|2021-06-14 22:58:00|40236.7|40086.7|40216.9|40066.9|40236.7|40086.7|40216|40066|23
1623711490000|2021-06-14 22:58:10|40217.9|40067.9|40220.7|40070.7|40223.5|40073.5|40215.4|40065.4|20
1623711500000|2021-06-14 22:58:20|40219|40069|40215.4|40065.4|40224|40074|40211.7|40061.7|26
1623711510000|2021-06-14 22:58:30|40215.3|40065.3|40204.5|40054.5|40215.4|40065.4|40190.6|40040.6|26
1623711520000|2021-06-14 22:58:40|40205.1|40055.1|40186.8|40036.8|40210.6|40060.6|40185.1|40035.1|15
1623711530000|2021-06-14 22:58:50|40201.3|40051.3|40212.6|40062.6|40224.2|40074.2|40186.8|40036.8|26
1623711540000|2021-06-14 22:59:00|40213.2|40063.2|40218.8|40068.8|40229.3|40079.3|40213.2|40063.2|29
1623711550000|2021-06-14 22:59:10|40219|40069|40232.2|40082.2|40232.2|40082.2|40216.1|40066.1|28
1623711560000|2021-06-14 22:59:20|40246.9|40096.9|40228.2|40078.2|40252.7|40102.7|40223.9|40073.9|39
1623711570000|2021-06-14 22:59:30|40226.7|40076.7|40235.2|40085.2|40239.5|40089.5|40224|40074|34
1623711580000|2021-06-14 22:59:40|40237.2|40087.2|40247.5|40097.5|40247.5|40097.5|40237.1|40087.1|25
1623711590000|2021-06-14 22:59:50|40247.1|40097.1|40244.2|40094.2|40248.1|40098.1|40243.2|40093.2|27
1623711600000|2021-06-14 23:00:00|40246.5|40096.5|40250|40100|40255.5|40105.5|40245.1|40095.1|31
1623711610000|2021-06-14 23:00:10|40250.1|40100.1|40269.6|40119.6|40270.8|40120.8|40250.1|40100.1|34
1623711620000|2021-06-14 23:00:20|40269.7|40119.7|40278.1|40128.1|40280.3|40130.3|40269.7|40119.7|20
1623711630000|2021-06-14 23:00:30|40280.1|40130.1|40279.1|40129.1|40282.4|40132.4|40271.5|40121.5|32
1623711640000|2021-06-14 23:00:40|40279.2|40129.2|40259.3|40109.3|40279.7|40129.7|40259.3|40109.3|33
1623711650000|2021-06-14 23:00:50|40260.5|40110.5|40269.9|40119.9|40270.9|40120.9|40260.2|40110.2|24
1623711660000|2021-06-14 23:01:00|40269.2|40119.2|40273.1|40123.1|40273.1|40123.1|40268.5|40118.5|13
1623711670000|2021-06-14 23:01:10|40272.6|40122.6|40260.4|40110.4|40273.8|40123.8|40251.6|40101.6|27
1623711680000|2021-06-14 23:01:20|40261|40111|40249.7|40099.7|40261|40111|40245.4|40095.4|29
1623711690000|2021-06-14 23:01:30|40248.2|40098.2|40262|40112|40264.2|40114.2|40239.9|40089.9|29
1623711700000|2021-06-14 23:01:40|40261.4|40111.4|40266.5|40116.5|40269|40119|40261.4|40111.4|20
1623711710000|2021-06-14 23:01:50|40266.3|40116.3|40255.4|40105.4|40266.4|40116.4|40255.2|40105.2|20
1623711720000|2021-06-14 23:02:00|40256.1|40106.1|40248.7|40098.7|40256.1|40106.1|40248.6|40098.6|23
1623711730000|2021-06-14 23:02:10|40243.8|40093.8|40244.8|40094.8|40251.9|40101.9|40241.9|40091.9|25
1623711740000|2021-06-14 23:02:20|40248.4|40098.4|40237.7|40087.7|40248.4|40098.4|40236|40086|28
1623711750000|2021-06-14 23:02:30|40237.8|40087.8|40236.1|40086.1|40239|40089|40224.4|40074.4|34
1623711760000|2021-06-14 23:02:40|40235.9|40085.9|40245.9|40095.9|40245.9|40095.9|40235.9|40085.9|17
1623711770000|2021-06-14 23:02:50|40244.6|40094.6|40233.4|40083.4|40244.6|40094.6|40233.4|40083.4|26
1623711780000|2021-06-14 23:03:00|40228.7|40078.7|40226.7|40076.7|40237.2|40087.2|40226.6|40076.6|33
1623711790000|2021-06-14 23:03:10|40226.4|40076.4|40208.5|40058.5|40226.4|40076.4|40204.7|40054.7|32
1623711800000|2021-06-14 23:03:20|40208.2|40058.2|40203.2|40053.2|40209.3|40059.3|40203.2|40053.2|34
1623711810000|2021-06-14 23:03:30|40201.3|40051.3|40188.2|40038.2|40205.5|40055.5|40188|40038|33
1623711820000|2021-06-14 23:03:40|40188.9|40038.9|40189.6|40039.6|40202.1|40052.1|40187.9|40037.9|23
1623711830000|2021-06-14 23:03:50|40194.5|40044.5|40189.2|40039.2|40203.8|40053.8|40189.2|40039.2|29
1623711840000|2021-06-14 23:04:00|40188.5|40038.5|40208.8|40058.8|40209.2|40059.2|40187.2|40037.2|37
1623711850000|2021-06-14 23:04:10|40206.1|40056.1|40202.9|40052.9|40208.7|40058.7|40202.9|40052.9|33
1623711860000|2021-06-14 23:04:20|40205.7|40055.7|40209.3|40059.3|40209.3|40059.3|40194|40044|37
1623711870000|2021-06-14 23:04:30|40207.8|40057.8|40210.5|40060.5|40213.6|40063.6|40207.8|40057.8|29
1623711880000|2021-06-14 23:04:40|40211.6|40061.6|40212.4|40062.4|40220.4|40070.4|40210|40060|31
1623711890000|2021-06-14 23:04:50|40211|40061|40210.2|40060.2|40212.4|40062.4|40205.1|40055.1|27
1623711900000|2021-06-14 23:05:00|40210.7|40060.7|40219.7|40069.7|40224.4|40074.4|40210.7|40060.7|27
1623711910000|2021-06-14 23:05:10|40219|40069|40222.4|40072.4|40224.2|40074.2|40219|40069|24
1623711920000|2021-06-14 23:05:20|40222.1|40072.1|40223.7|40073.7|40227|40077|40222.1|40072.1|17
1623711930000|2021-06-14 23:05:30|40223.5|40073.5|40238|40088|40238.2|40088.2|40223.5|40073.5|19
1623711940000|2021-06-14 23:05:40|40238.1|40088.1|40237.2|40087.2|40238.1|40088.1|40235.9|40085.9|19
1623711950000|2021-06-14 23:05:50|40236.9|40086.9|40241.9|40091.9|40241.9|40091.9|40222.9|40072.9|27
1623711960000|2021-06-14 23:06:00|40243.5|40093.5|40242.4|40092.4|40244.2|40094.2|40238.6|40088.6|32
1623711970000|2021-06-14 23:06:10|40243.6|40093.6|40245.8|40095.8|40245.8|40095.8|40236.1|40086.1|17
1623711980000|2021-06-14 23:06:20|40246|40096|40250.8|40100.8|40250.8|40100.8|40246|40096|18
1623711990000|2021-06-14 23:06:30|40250.5|40100.5|40236.3|40086.3|40250.6|40100.6|40235|40085|31
1623712000000|2021-06-14 23:06:40|40240.2|40090.2|40236.5|40086.5|40247.3|40097.3|40235.1|40085.1|33
1623712010000|2021-06-14 23:06:50|40242.3|40092.3|40237.6|40087.6|40246.9|40096.9|40233|40083|23
1623712020000|2021-06-14 23:07:00|40236.8|40086.8|40226.7|40076.7|40243.3|40093.3|40225.6|40075.6|35
1623712030000|2021-06-14 23:07:10|40224.4|40074.4|40215.6|40065.6|40224.4|40074.4|40215.1|40065.1|30
1623712040000|2021-06-14 23:07:20|40216.9|40066.9|40213.7|40063.7|40216.9|40066.9|40206.7|40056.7|31
1623712050000|2021-06-14 23:07:30|40212.5|40062.5|40219.1|40069.1|40227.1|40077.1|40212.5|40062.5|35
1623712060000|2021-06-14 23:07:40|40219.6|40069.6|40220.3|40070.3|40225.1|40075.1|40217.9|40067.9|23
1623712070000|2021-06-14 23:07:50|40223.8|40073.8|40218.2|40068.2|40223.8|40073.8|40218.2|40068.2|8
1623712080000|2021-06-14 23:08:00|40218.6|40068.6|40218.9|40068.9|40220|40070|40205.8|40055.8|28
1623712090000|2021-06-14 23:08:10|40218.6|40068.6|40228.2|40078.2|40233.5|40083.5|40214.5|40064.5|33
1623712100000|2021-06-14 23:08:20|40230.6|40080.6|40231.2|40081.2|40232.7|40082.7|40225.8|40075.8|19
1623712110000|2021-06-14 23:08:30|40231.1|40081.1|40229.4|40079.4|40235.1|40085.1|40228.8|40078.8|20
1623712120000|2021-06-14 23:08:40|40230.2|40080.2|40230.6|40080.6|40242.7|40092.7|40230.2|40080.2|23
1623712130000|2021-06-14 23:08:50|40232.7|40082.7|40229.5|40079.5|40232.7|40082.7|40223.3|40073.3|27
1623712140000|2021-06-14 23:09:00|40230.9|40080.9|40233.1|40083.1|40236.2|40086.2|40223.8|40073.8|20
1623712150000|2021-06-14 23:09:10|40233.8|40083.8|40238.1|40088.1|40241|40091|40233.8|40083.8|30
1623712160000|2021-06-14 23:09:20|40240.7|40090.7|40239.6|40089.6|40244.6|40094.6|40237.9|40087.9|28
1623712170000|2021-06-14 23:09:30|40237.7|40087.7|40248.4|40098.4|40253.7|40103.7|40231.8|40081.8|35
1623712180000|2021-06-14 23:09:40|40249.2|40099.2|40249.8|40099.8|40251.6|40101.6|40244.2|40094.2|24
1623712190000|2021-06-14 23:09:50|40251.2|40101.2|40249.7|40099.7|40252.4|40102.4|40248.6|40098.6|19
1623712200000|2021-06-14 23:10:00|40250|40100|40255.7|40105.7|40257.9|40107.9|40248.7|40098.7|28
1623712210000|2021-06-14 23:10:10|40255.8|40105.8|40261.3|40111.3|40262.8|40112.8|40254|40104|27
1623712220000|2021-06-14 23:10:20|40263.1|40113.1|40281.4|40131.4|40281.6|40131.6|40263.1|40113.1|36
1623712230000|2021-06-14 23:10:30|40282.6|40132.6|40282.5|40132.5|40282.6|40132.6|40274.1|40124.1|26
1623712240000|2021-06-14 23:10:40|40281.8|40131.8|40289.2|40139.2|40289.5|40139.5|40279.6|40129.6|33
1623712250000|2021-06-14 23:10:50|40289.5|40139.5|40284.7|40134.7|40293.4|40143.4|40280.5|40130.5|28
1623712260000|2021-06-14 23:11:00|40283.5|40133.5|40292.5|40142.5|40292.5|40142.5|40280.1|40130.1|27
1623712270000|2021-06-14 23:11:10|40291.4|40141.4|40295.1|40145.1|40295.1|40145.1|40290.5|40140.5|10
1623712280000|2021-06-14 23:11:20|40293.5|40143.5|40310.5|40160.5|40311|40161|40293.5|40143.5|31
1623712290000|2021-06-14 23:11:30|40310.1|40160.1|40311.1|40161.1|40311.7|40161.7|40309|40159|30
1623712300000|2021-06-14 23:11:40|40311|40161|40312.7|40162.7|40315.5|40165.5|40310.3|40160.3|20
1623712310000|2021-06-14 23:11:50|40313.3|40163.3|40313.5|40163.5|40314.7|40164.7|40310.4|40160.4|20
1623712320000|2021-06-14 23:12:00|40312.9|40162.9|40314|40164|40316.4|40166.4|40312.1|40162.1|25
1623712330000|2021-06-14 23:12:10|40318|40168|40317.3|40167.3|40324.9|40174.9|40312|40162|25
1623712340000|2021-06-14 23:12:20|40317.2|40167.2|40303.8|40153.8|40321.6|40171.6|40303.8|40153.8|20
1623712350000|2021-06-14 23:12:30|40304.1|40154.1|40306.2|40156.2|40308.9|40158.9|40303.8|40153.8|23
1623712360000|2021-06-14 23:12:40|40307.2|40157.2|40318|40168|40320.3|40170.3|40306.2|40156.2|15
1623712370000|2021-06-14 23:12:50|40317.8|40167.8|40324|40174|40325|40175|40312.8|40162.8|34
1623712380000|2021-06-14 23:13:00|40322.7|40172.7|40324.7|40174.7|40325.2|40175.2|40322.4|40172.4|19
1623712390000|2021-06-14 23:13:10|40324.8|40174.8|40326.2|40176.2|40326.2|40176.2|40323.2|40173.2|29
1623712400000|2021-06-14 23:13:20|40325.9|40175.9|40336|40186|40336|40186|40325.9|40175.9|33
1623712410000|2021-06-14 23:13:30|40337.8|40187.8|40343.9|40193.9|40345.6|40195.6|40335.2|40185.2|20
1623712420000|2021-06-14 23:13:40|40344.1|40194.1|40343|40193|40344.1|40194.1|40339|40189|30
1623712430000|2021-06-14 23:13:50|40343.8|40193.8|40344.8|40194.8|40346.8|40196.8|40343|40193|28
1623712440000|2021-06-14 23:14:00|40345.4|40195.4|40357.5|40207.5|40360.2|40210.2|40345.4|40195.4|28
1623712450000|2021-06-14 23:14:10|40359.2|40209.2|40366.8|40216.8|40366.8|40216.8|40358.1|40208.1|30
1623712460000|2021-06-14 23:14:20|40366.2|40216.2|40369.9|40219.9|40372.7|40222.7|40366.2|40216.2|28
1623712470000|2021-06-14 23:14:30|40363.9|40213.9|40361|40211|40364.5|40214.5|40358.1|40208.1|33
1623712480000|2021-06-14 23:14:40|40358.7|40208.7|40360.6|40210.6|40366.1|40216.1|40358.7|40208.7|36
1623712490000|2021-06-14 23:14:50|40360.9|40210.9|40349.9|40199.9|40367.6|40217.6|40347.4|40197.4|36
1623712500000|2021-06-14 23:15:00|40349.5|40199.5|40357.4|40207.4|40358.6|40208.6|40349.5|40199.5|25
1623712510000|2021-06-14 23:15:10|40357.6|40207.6|40366.5|40216.5|40366.5|40216.5|40356.5|40206.5|20
1623712520000|2021-06-14 23:15:20|40367.3|40217.3|40373.9|40223.9|40373.9|40223.9|40365.9|40215.9|23
1623712530000|2021-06-14 23:15:30|40373.7|40223.7|40389.7|40239.7|40390.8|40240.8|40372.8|40222.8|32
1623712540000|2021-06-14 23:15:40|40389.2|40239.2|40413.6|40263.6|40417.8|40267.8|40387.3|40237.3|24
1623712550000|2021-06-14 23:15:50|40408.5|40258.5|40406.8|40256.8|40413.8|40263.8|40405.8|40255.8|31
1623712560000|2021-06-14 23:16:00|40409.1|40259.1|40411.3|40261.3|40411.3|40261.3|40409.1|40259.1|21
1623712570000|2021-06-14 23:16:10|40411.2|40261.2|40435.3|40285.3|40439.7|40289.7|40408.8|40258.8|33
1623712580000|2021-06-14 23:16:20|40434.8|40284.8|40448.4|40298.4|40449.7|40299.7|40434.7|40284.7|28
1623712590000|2021-06-14 23:16:30|40448.5|40298.5|40435.1|40285.1|40456.6|40306.6|40431.3|40281.3|28
1623712600000|2021-06-14 23:16:40|40431.1|40281.1|40426.1|40276.1|40436|40286|40425.5|40275.5|19
1623712610000|2021-06-14 23:16:50|40426.6|40276.6|40424.8|40274.8|40427|40277|40416.2|40266.2|30
1623712620000|2021-06-14 23:17:00|40425|40275|40411.1|40261.1|40425.3|40275.3|40411.1|40261.1|38
1623712630000|2021-06-14 23:17:10|40406.8|40256.8|40391.1|40241.1|40407|40257|40390.1|40240.1|40
1623712640000|2021-06-14 23:17:20|40392.1|40242.1|40393.9|40243.9|40403.9|40253.9|40392.1|40242.1|24
1623712650000|2021-06-14 23:17:30|40395.5|40245.5|40405.4|40255.4|40406.4|40256.4|40395.5|40245.5|28
1623712660000|2021-06-14 23:17:40|40409.7|40259.7|40405.5|40255.5|40410.4|40260.4|40402.5|40252.5|28
1623712670000|2021-06-14 23:17:50|40402.7|40252.7|40414.4|40264.4|40415|40265|40401.8|40251.8|30
1623712680000|2021-06-14 23:18:00|40412.3|40262.3|40421.8|40271.8|40423|40273|40412.3|40262.3|29
1623712690000|2021-06-14 23:18:10|40421.1|40271.1|40434.1|40284.1|40444.8|40294.8|40421.1|40271.1|33
1623712700000|2021-06-14 23:18:20|40439|40289|40447.2|40297.2|40447.2|40297.2|40430.5|40280.5|33
1623712710000|2021-06-14 23:18:30|40446.9|40296.9|40444.5|40294.5|40449.3|40299.3|40442.2|40292.2|34
1623712720000|2021-06-14 23:18:40|40444.4|40294.4|40445.9|40295.9|40446|40296|40443.5|40293.5|13
1623712730000|2021-06-14 23:18:50|40445.2|40295.2|40502.2|40352.2|40502.2|40352.2|40445.2|40295.2|37
1623712740000|2021-06-14 23:19:00|40502.7|40352.7|40519.7|40369.7|40520.6|40370.6|40495.8|40345.8|37
1623712750000|2021-06-14 23:19:10|40520|40370|40536.3|40386.3|40537.1|40387.1|40518.3|40368.3|34
1623712760000|2021-06-14 23:19:20|40536|40386|40504.6|40354.6|40536|40386|40498.1|40348.1|32
1623712770000|2021-06-14 23:19:30|40510.9|40360.9|40503.3|40353.3|40520.5|40370.5|40490.7|40340.7|40
1623712780000|2021-06-14 23:19:40|40502.8|40352.8|40511.9|40361.9|40512.3|40362.3|40499|40349|34
1623712790000|2021-06-14 23:19:50|40510.4|40360.4|40493.2|40343.2|40513.3|40363.3|40493.2|40343.2|32
1623712800000|2021-06-14 23:20:00|40492|40342|40503|40353|40503|40353|40491.1|40341.1|29
1623712810000|2021-06-14 23:20:10|40502|40352|40514.6|40364.6|40514.6|40364.6|40502|40352|27
1623712820000|2021-06-14 23:20:20|40515|40365|40512|40362|40515|40365|40510.8|40360.8|19
1623712830000|2021-06-14 23:20:30|40511.3|40361.3|40525.3|40375.3|40525.9|40375.9|40511.3|40361.3|29
1623712840000|2021-06-14 23:20:40|40525.1|40375.1|40528.8|40378.8|40530.6|40380.6|40522.4|40372.4|27
1623712850000|2021-06-14 23:20:50|40527.6|40377.6|40513|40363|40527.6|40377.6|40511.7|40361.7|35
1623712860000|2021-06-14 23:21:00|40513.4|40363.4|40528.1|40378.1|40533.6|40383.6|40513.4|40363.4|27
1623712870000|2021-06-14 23:21:10|40529|40379|40531.7|40381.7|40535.6|40385.6|40529|40379|24
1623712880000|2021-06-14 23:21:20|40531.5|40381.5|40523.4|40373.4|40531.5|40381.5|40521.3|40371.3|31
1623712890000|2021-06-14 23:21:30|40524.1|40374.1|40520.3|40370.3|40525.6|40375.6|40520.3|40370.3|24
1623712900000|2021-06-14 23:21:40|40519.5|40369.5|40519.9|40369.9|40521.2|40371.2|40517.5|40367.5|20
1623712910000|2021-06-14 23:21:50|40519.2|40369.2|40508.1|40358.1|40519.2|40369.2|40505|40355|22
1623712920000|2021-06-14 23:22:00|40507.6|40357.6|40507.6|40357.6|40511|40361|40506.6|40356.6|27
1623712930000|2021-06-14 23:22:10|40507.3|40357.3|40501.2|40351.2|40509|40359|40492.3|40342.3|33
1623712940000|2021-06-14 23:22:20|40501.6|40351.6|40482.8|40332.8|40502.3|40352.3|40482.7|40332.7|32
1623712950000|2021-06-14 23:22:30|40482.7|40332.7|40468.6|40318.6|40484.5|40334.5|40467.9|40317.9|32
1623712960000|2021-06-14 23:22:40|40468.7|40318.7|40489.7|40339.7|40491.2|40341.2|40467.9|40317.9|36
1623712970000|2021-06-14 23:22:50|40489.4|40339.4|40490.6|40340.6|40491.6|40341.6|40488.6|40338.6|25
1623712980000|2021-06-14 23:23:00|40490.7|40340.7|40492.2|40342.2|40492.2|40342.2|40484.4|40334.4|40
1623712990000|2021-06-14 23:23:10|40490.9|40340.9|40499.8|40349.8|40502.4|40352.4|40490.8|40340.8|30
1623713000000|2021-06-14 23:23:20|40500|40350|40491.5|40341.5|40503.6|40353.6|40491.5|40341.5|32
1623713010000|2021-06-14 23:23:30|40490.1|40340.1|40482.7|40332.7|40490.7|40340.7|40481.4|40331.4|30
1623713020000|2021-06-14 23:23:40|40482.8|40332.8|40468.5|40318.5|40486.6|40336.6|40468.4|40318.4|32
1623713030000|2021-06-14 23:23:50|40469.2|40319.2|40470.1|40320.1|40474.1|40324.1|40468.9|40318.9|35
1623713040000|2021-06-14 23:24:00|40470|40320|40470.9|40320.9|40470.9|40320.9|40467.9|40317.9|22
1623713050000|2021-06-14 23:24:10|40471.2|40321.2|40470.6|40320.6|40481.9|40331.9|40466.6|40316.6|33
1623713060000|2021-06-14 23:24:20|40471|40321|40449.3|40299.3|40471|40321|40422.9|40272.9|35
1623713070000|2021-06-14 23:24:30|40451.1|40301.1|40426.1|40276.1|40456.6|40306.6|40424.5|40274.5|36
1623713080000|2021-06-14 23:24:40|40426.9|40276.9|40425|40275|40434.7|40284.7|40423.4|40273.4|39
1623713090000|2021-06-14 23:24:50|40424.7|40274.7|40418.2|40268.2|40426.6|40276.6|40408.6|40258.6|36
1623713100000|2021-06-14 23:25:00|40420.3|40270.3|40429.7|40279.7|40431.3|40281.3|40420.3|40270.3|33
1623713110000|2021-06-14 23:25:10|40430.1|40280.1|40427|40277|40440.1|40290.1|40427|40277|36
1623713120000|2021-06-14 23:25:20|40429.5|40279.5|40431.1|40281.1|40434.4|40284.4|40427.3|40277.3|35
1623713130000|2021-06-14 23:25:30|40431.6|40281.6|40428.6|40278.6|40434.9|40284.9|40424.7|40274.7|30
1623713140000|2021-06-14 23:25:40|40426.9|40276.9|40441|40291|40441.6|40291.6|40426.9|40276.9|35
1623713150000|2021-06-14 23:25:50|40441.6|40291.6|40432.6|40282.6|40441.6|40291.6|40431.4|40281.4|32
1623713160000|2021-06-14 23:26:00|40431.1|40281.1|40426.4|40276.4|40439.1|40289.1|40426.4|40276.4|35
1623713170000|2021-06-14 23:26:10|40428.1|40278.1|40427.3|40277.3|40430.4|40280.4|40420.2|40270.2|35
1623713180000|2021-06-14 23:26:20|40426.2|40276.2|40435.9|40285.9|40441|40291|40425.1|40275.1|33
1623713190000|2021-06-14 23:26:30|40436.2|40286.2|40424.2|40274.2|40439.6|40289.6|40421.8|40271.8|34
1623713200000|2021-06-14 23:26:40|40425.3|40275.3|40429.8|40279.8|40431.7|40281.7|40423.4|40273.4|30
1623713210000|2021-06-14 23:26:50|40430.2|40280.2|40431.6|40281.6|40431.6|40281.6|40423.5|40273.5|28
1623713220000|2021-06-14 23:27:00|40431.8|40281.8|40433.1|40283.1|40434.8|40284.8|40423.4|40273.4|27
1623713230000|2021-06-14 23:27:10|40433|40283|40450.9|40300.9|40452.7|40302.7|40432|40282|29
1623713240000|2021-06-14 23:27:20|40452.1|40302.1|40450.1|40300.1|40454.1|40304.1|40449.3|40299.3|23
1623713250000|2021-06-14 23:27:30|40449|40299|40459.3|40309.3|40459.3|40309.3|40449|40299|30
1623713260000|2021-06-14 23:27:40|40458|40308|40484.9|40334.9|40484.9|40334.9|40457.3|40307.3|27
1623713270000|2021-06-14 23:27:50|40490.9|40340.9|40512.3|40362.3|40518.2|40368.2|40490.8|40340.8|26
1623713280000|2021-06-14 23:28:00|40513.1|40363.1|40514.1|40364.1|40514.5|40364.5|40495.9|40345.9|28
1623713290000|2021-06-14 23:28:10|40515.8|40365.8|40531.8|40381.8|40541.1|40391.1|40512.6|40362.6|30
1623713300000|2021-06-14 23:28:20|40532.3|40382.3|40536.3|40386.3|40540.8|40390.8|40532.3|40382.3|27
1623713310000|2021-06-14 23:28:30|40533.9|40383.9|40544.8|40394.8|40547.6|40397.6|40533.9|40383.9|31
1623713320000|2021-06-14 23:28:40|40543.8|40393.8|40544.2|40394.2|40544.2|40394.2|40539.6|40389.6|27
1623713330000|2021-06-14 23:28:50|40543.4|40393.4|40547.1|40397.1|40547.7|40397.7|40541.6|40391.6|31
1623713340000|2021-06-14 23:29:00|40546.7|40396.7|40536.4|40386.4|40546.7|40396.7|40535.2|40385.2|28
1623713350000|2021-06-14 23:29:10|40535.4|40385.4|40535.4|40385.4|40538|40388|40528.9|40378.9|37
1623713360000|2021-06-14 23:29:20|40535.5|40385.5|40535.7|40385.7|40536.5|40386.5|40534|40384|33
1623713370000|2021-06-14 23:29:30|40536.1|40386.1|40543.9|40393.9|40546.1|40396.1|40536.1|40386.1|21
1623713380000|2021-06-14 23:29:40|40542.5|40392.5|40541|40391|40542.5|40392.5|40538.9|40388.9|26
1623713390000|2021-06-14 23:29:50|40542.3|40392.3|40549.6|40399.6|40554|40404|40540.8|40390.8|34
1623713400000|2021-06-14 23:30:00|40551|40401|40551.2|40401.2|40554.3|40404.3|40547.3|40397.3|29
1623713410000|2021-06-14 23:30:10|40552.1|40402.1|40551.1|40401.1|40555.6|40405.6|40549.8|40399.8|24
1623713420000|2021-06-14 23:30:20|40549|40399|40539.5|40389.5|40550.3|40400.3|40537.9|40387.9|29
1623713430000|2021-06-14 23:30:30|40539.4|40389.4|40537.4|40387.4|40540.7|40390.7|40532.5|40382.5|27
1623713440000|2021-06-14 23:30:40|40537.3|40387.3|40516.3|40366.3|40538.3|40388.3|40508.6|40358.6|36
1623713450000|2021-06-14 23:30:50|40515.8|40365.8|40501.8|40351.8|40515.8|40365.8|40500.5|40350.5|40
1623713460000|2021-06-14 23:31:00|40502.8|40352.8|40512.8|40362.8|40515.1|40365.1|40500.8|40350.8|32
1623713470000|2021-06-14 23:31:10|40512.2|40362.2|40519.4|40369.4|40519.4|40369.4|40505.6|40355.6|31
1623713480000|2021-06-14 23:31:20|40519|40369|40513.7|40363.7|40519.6|40369.6|40512.5|40362.5|28
1623713490000|2021-06-14 23:31:30|40512.1|40362.1|40513.5|40363.5|40518.1|40368.1|40511.7|40361.7|33
1623713500000|2021-06-14 23:31:40|40513.6|40363.6|40504.1|40354.1|40516.1|40366.1|40504|40354|23
1623713510000|2021-06-14 23:31:50|40504.5|40354.5|40505.1|40355.1|40505.7|40355.7|40501.8|40351.8|13
1623713520000|2021-06-14 23:32:00|40505.4|40355.4|40527.9|40377.9|40527.9|40377.9|40505.4|40355.4|29
1623713530000|2021-06-14 23:32:10|40529.2|40379.2|40529.2|40379.2|40531.8|40381.8|40520.2|40370.2|25
1623713540000|2021-06-14 23:32:20|40528.4|40378.4|40541.6|40391.6|40544.5|40394.5|40528.4|40378.4|33
1623713550000|2021-06-14 23:32:30|40540.4|40390.4|40546.3|40396.3|40549.2|40399.2|40540.4|40390.4|32
1623713560000|2021-06-14 23:32:40|40546.1|40396.1|40546.9|40396.9|40550.3|40400.3|40543.9|40393.9|33
1623713570000|2021-06-14 23:32:50|40547.7|40397.7|40543|40393|40548.6|40398.6|40542|40392|28
1623713580000|2021-06-14 23:33:00|40543.1|40393.1|40547.1|40397.1|40547.5|40397.5|40542.3|40392.3|23
1623713590000|2021-06-14 23:33:10|40547.2|40397.2|40546.9|40396.9|40547.2|40397.2|40545|40395|18
1623713600000|2021-06-14 23:33:20|40546.8|40396.8|40543.6|40393.6|40547.1|40397.1|40543.5|40393.5|20
1623713610000|2021-06-14 23:33:30|40543.7|40393.7|40548.4|40398.4|40551.9|40401.9|40543.7|40393.7|19
1623713620000|2021-06-14 23:33:40|40549.5|40399.5|40556.4|40406.4|40556.4|40406.4|40549.2|40399.2|12
1623713630000|2021-06-14 23:33:50|40556|40406|40560.2|40410.2|40564.2|40414.2|40556|40406|27
1623713640000|2021-06-14 23:34:00|40560.1|40410.1|40549.2|40399.2|40560.1|40410.1|40547.5|40397.5|32
1623713650000|2021-06-14 23:34:10|40548.5|40398.5|40545|40395|40550.3|40400.3|40544.6|40394.6|22
1623713660000|2021-06-14 23:34:20|40545.3|40395.3|40542.5|40392.5|40546.2|40396.2|40542.5|40392.5|13
1623713670000|2021-06-14 23:34:30|40542.3|40392.3|40526.2|40376.2|40542.3|40392.3|40513.1|40363.1|20
1623713680000|2021-06-14 23:34:40|40529.7|40379.7|40527.5|40377.5|40529.7|40379.7|40523.7|40373.7|20
1623713690000|2021-06-14 23:34:50|40528.6|40378.6|40528.9|40378.9|40531.3|40381.3|40526.1|40376.1|20
1623713700000|2021-06-14 23:35:00|40526.4|40376.4|40512.6|40362.6|40526.4|40376.4|40510.4|40360.4|26
1623713710000|2021-06-14 23:35:10|40512.2|40362.2|40496.1|40346.1|40523|40373|40494.5|40344.5|29
1623713720000|2021-06-14 23:35:20|40487.4|40337.4|40497.5|40347.5|40498.8|40348.8|40486.5|40336.5|28
1623713730000|2021-06-14 23:35:30|40497.1|40347.1|40484.8|40334.8|40497.1|40347.1|40484.8|40334.8|25
1623713740000|2021-06-14 23:35:40|40484.4|40334.4|40491.5|40341.5|40491.5|40341.5|40479.8|40329.8|33
1623713750000|2021-06-14 23:35:50|40491.9|40341.9|40484.3|40334.3|40491.9|40341.9|40484.2|40334.2|29
1623713760000|2021-06-14 23:36:00|40484.7|40334.7|40480.4|40330.4|40487.5|40337.5|40480.4|40330.4|23
1623713770000|2021-06-14 23:36:10|40480|40330|40473.1|40323.1|40480.7|40330.7|40471.9|40321.9|20
1623713780000|2021-06-14 23:36:20|40473.4|40323.4|40470.2|40320.2|40473.4|40323.4|40467.3|40317.3|17
1623713790000|2021-06-14 23:36:30|40469.7|40319.7|40469.3|40319.3|40472.7|40322.7|40468.8|40318.8|14
1623713800000|2021-06-14 23:36:40|40469.1|40319.1|40466.9|40316.9|40469.5|40319.5|40466.9|40316.9|12
1623713810000|2021-06-14 23:36:50|40467.3|40317.3|40474.1|40324.1|40474.7|40324.7|40465.9|40315.9|20
1623713820000|2021-06-14 23:37:00|40473.5|40323.5|40482.3|40332.3|40485.3|40335.3|40473.4|40323.4|17
1623713830000|2021-06-14 23:37:10|40480.7|40330.7|40476.2|40326.2|40482.7|40332.7|40473|40323|20
1623713840000|2021-06-14 23:37:20|40476.3|40326.3|40471.5|40321.5|40476.3|40326.3|40469.8|40319.8|19
1623713850000|2021-06-14 23:37:30|40471.7|40321.7|40471.1|40321.1|40472.2|40322.2|40462.7|40312.7|24
1623713860000|2021-06-14 23:37:40|40471.2|40321.2|40469.5|40319.5|40471.5|40321.5|40468.4|40318.4|21
1623713870000|2021-06-14 23:37:50|40468.6|40318.6|40468.8|40318.8|40470.9|40320.9|40466.9|40316.9|24
1623713880000|2021-06-14 23:38:00|40468.7|40318.7|40455.9|40305.9|40468.8|40318.8|40455.4|40305.4|27
1623713890000|2021-06-14 23:38:10|40454.6|40304.6|40461.3|40311.3|40467.8|40317.8|40454|40304|34
1623713900000|2021-06-14 23:38:20|40459.8|40309.8|40466.5|40316.5|40466.5|40316.5|40455.9|40305.9|24
1623713910000|2021-06-14 23:38:30|40466.8|40316.8|40469.8|40319.8|40469.8|40319.8|40465.8|40315.8|26
1623713920000|2021-06-14 23:38:40|40469.3|40319.3|40468.5|40318.5|40470.5|40320.5|40466.1|40316.1|29
1623713930000|2021-06-14 23:38:50|40466.9|40316.9|40469.9|40319.9|40473.4|40323.4|40466.9|40316.9|31
1623713940000|2021-06-14 23:39:00|40471.4|40321.4|40476.9|40326.9|40476.9|40326.9|40466.6|40316.6|35
1623713950000|2021-06-14 23:39:10|40477|40327|40488.6|40338.6|40488.6|40338.6|40468.6|40318.6|30
1623713960000|2021-06-14 23:39:20|40488.7|40338.7|40484|40334|40491.3|40341.3|40484|40334|22
1623713970000|2021-06-14 23:39:30|40483.6|40333.6|40478.2|40328.2|40484.9|40334.9|40475.2|40325.2|30
1623713980000|2021-06-14 23:39:40|40477.5|40327.5|40475.6|40325.6|40478.2|40328.2|40472.2|40322.2|29
1623713990000|2021-06-14 23:39:50|40477.3|40327.3|40479.3|40329.3|40480.1|40330.1|40477.3|40327.3|18
1623714000000|2021-06-14 23:40:00|40478|40328|40457.3|40307.3|40481.5|40331.5|40456.6|40306.6|32
1623714010000|2021-06-14 23:40:10|40457.6|40307.6|40460.1|40310.1|40466.2|40316.2|40455.6|40305.6|32
1623714020000|2021-06-14 23:40:20|40459.3|40309.3|40465.7|40315.7|40465.7|40315.7|40451|40301|36
1623714030000|2021-06-14 23:40:30|40465.1|40315.1|40464.3|40314.3|40466.7|40316.7|40463.8|40313.8|24
1623714040000|2021-06-14 23:40:40|40464.1|40314.1|40462.9|40312.9|40467|40317|40462.8|40312.8|25
1623714050000|2021-06-14 23:40:50|40463|40313|40453.7|40303.7|40465.8|40315.8|40453.7|40303.7|24
1623714060000|2021-06-14 23:41:00|40455.4|40305.4|40458.5|40308.5|40459.4|40309.4|40454.6|40304.6|16
1623714070000|2021-06-14 23:41:10|40457.5|40307.5|40469.8|40319.8|40471.3|40321.3|40457.1|40307.1|20
1623714080000|2021-06-14 23:41:20|40472.3|40322.3|40472.6|40322.6|40473.6|40323.6|40467.8|40317.8|19
1623714090000|2021-06-14 23:41:30|40472.8|40322.8|40471.2|40321.2|40473|40323|40468.9|40318.9|26
1623714100000|2021-06-14 23:41:40|40469.6|40319.6|40471|40321|40475.7|40325.7|40469.6|40319.6|23
1623714110000|2021-06-14 23:41:50|40470.9|40320.9|40470.4|40320.4|40472.7|40322.7|40468.5|40318.5|9
1623714120000|2021-06-14 23:42:00|40470.8|40320.8|40459.3|40309.3|40472.2|40322.2|40459.3|40309.3|18
1623714130000|2021-06-14 23:42:10|40460.9|40310.9|40458.4|40308.4|40463.3|40313.3|40458.4|40308.4|9
1623714140000|2021-06-14 23:42:20|40458.1|40308.1|40458.9|40308.9|40461.2|40311.2|40454.5|40304.5|17
1623714150000|2021-06-14 23:42:30|40458.8|40308.8|40462.3|40312.3|40462.3|40312.3|40456.9|40306.9|19
1623714160000|2021-06-14 23:42:40|40462.1|40312.1|40456.5|40306.5|40462.2|40312.2|40454.9|40304.9|18
1623714170000|2021-06-14 23:42:50|40457|40307|40465.7|40315.7|40466|40316|40456.5|40306.5|20
1623714180000|2021-06-14 23:43:00|40465.9|40315.9|40468.4|40318.4|40468.4|40318.4|40458.7|40308.7|22
1623714190000|2021-06-14 23:43:10|40466.4|40316.4|40466.2|40316.2|40467.5|40317.5|40464.3|40314.3|8
1623714200000|2021-06-14 23:43:20|40466.3|40316.3|40487.9|40337.9|40488.2|40338.2|40464.9|40314.9|23
1623714210000|2021-06-14 23:43:30|40487.3|40337.3|40513.9|40363.9|40513.9|40363.9|40487.3|40337.3|35
1623714220000|2021-06-14 23:43:40|40514.6|40364.6|40510.4|40360.4|40514.6|40364.6|40510.3|40360.3|25
1623714230000|2021-06-14 23:43:50|40509.8|40359.8|40501.3|40351.3|40510.9|40360.9|40499.3|40349.3|25
1623714240000|2021-06-14 23:44:00|40502.8|40352.8|40536.2|40386.2|40536.2|40386.2|40501.5|40351.5|35
1623714250000|2021-06-14 23:44:10|40535.9|40385.9|40538.3|40388.3|40541.9|40391.9|40535.9|40385.9|32
1623714260000|2021-06-14 23:44:20|40538.5|40388.5|40531.2|40381.2|40542.7|40392.7|40531|40381|19
1623714270000|2021-06-14 23:44:30|40530.9|40380.9|40556.1|40406.1|40556.9|40406.9|40529.9|40379.9|23
1623714280000|2021-06-14 23:44:40|40555.3|40405.3|40556.8|40406.8|40562.6|40412.6|40554.1|40404.1|28
1623714290000|2021-06-14 23:44:50|40556.4|40406.4|40544.9|40394.9|40558|40408|40544.9|40394.9|26
1623714300000|2021-06-14 23:45:00|40548.1|40398.1|40566|40416|40568|40418|40547.8|40397.8|29
1623714310000|2021-06-14 23:45:10|40565.7|40415.7|40543.9|40393.9|40565.8|40415.8|40543.9|40393.9|31
1623714320000|2021-06-14 23:45:20|40547.4|40397.4|40545.4|40395.4|40554|40404|40543.4|40393.4|33
1623714330000|2021-06-14 23:45:30|40547.4|40397.4|40550.3|40400.3|40550.3|40400.3|40540.7|40390.7|34
1623714340000|2021-06-14 23:45:40|40548.7|40398.7|40540.1|40390.1|40550.2|40400.2|40539.5|40389.5|21
1623714350000|2021-06-14 23:45:50|40544.8|40394.8|40539.3|40389.3|40553.2|40403.2|40537.7|40387.7|33
1623714360000|2021-06-14 23:46:00|40537.7|40387.7|40532.2|40382.2|40539.8|40389.8|40532.2|40382.2|17
1623714370000|2021-06-14 23:46:10|40531.1|40381.1|40546.5|40396.5|40550|40400|40531.1|40381.1|28
1623714380000|2021-06-14 23:46:20|40546.2|40396.2|40536.6|40386.6|40546.7|40396.7|40535.9|40385.9|33
1623714390000|2021-06-14 23:46:30|40536.9|40386.9|40549.1|40399.1|40552.8|40402.8|40536.2|40386.2|27
1623714400000|2021-06-14 23:46:40|40549|40399|40554|40404|40554|40404|40548.9|40398.9|20
1623714410000|2021-06-14 23:46:50|40553.9|40403.9|40548.7|40398.7|40555.2|40405.2|40548.7|40398.7|14
1623714420000|2021-06-14 23:47:00|40549.9|40399.9|40536.6|40386.6|40552.8|40402.8|40536.4|40386.4|27
1623714430000|2021-06-14 23:47:10|40536.8|40386.8|40558.8|40408.8|40559.3|40409.3|40536.8|40386.8|25
1623714440000|2021-06-14 23:47:20|40558.1|40408.1|40558|40408|40559.4|40409.4|40558|40408|12
1623714450000|2021-06-14 23:47:30|40559|40409|40561.6|40411.6|40568|40418|40557.9|40407.9|21
1623714460000|2021-06-14 23:47:40|40562.6|40412.6|40570.6|40420.6|40577.5|40427.5|40561.6|40411.6|33
1623714470000|2021-06-14 23:47:50|40569.3|40419.3|40573.5|40423.5|40575.8|40425.8|40568.1|40418.1|28
1623714480000|2021-06-14 23:48:00|40573.6|40423.6|40587.1|40437.1|40592|40442|40572.8|40422.8|30
1623714490000|2021-06-14 23:48:10|40586.2|40436.2|40632.7|40482.7|40635.2|40485.2|40579.7|40429.7|36
1623714500000|2021-06-14 23:48:20|40633.9|40483.9|40633.5|40483.5|40645.6|40495.6|40623.1|40473.1|37
1623714510000|2021-06-14 23:48:30|40632.8|40482.8|40612.4|40462.4|40632.8|40482.8|40609.5|40459.5|31
1623714520000|2021-06-14 23:48:40|40613|40463|40619.5|40469.5|40622.6|40472.6|40610.7|40460.7|31
1623714530000|2021-06-14 23:48:50|40617.9|40467.9|40627|40477|40628.3|40478.3|40616.4|40466.4|29
1623714540000|2021-06-14 23:49:00|40626.4|40476.4|40610.8|40460.8|40626.4|40476.4|40610.8|40460.8|20
1623714550000|2021-06-14 23:49:10|40611.1|40461.1|40609.8|40459.8|40614.4|40464.4|40608.9|40458.9|20
1623714560000|2021-06-14 23:49:20|40610.4|40460.4|40615|40465|40620.2|40470.2|40607.4|40457.4|26
1623714570000|2021-06-14 23:49:30|40615.9|40465.9|40611.3|40461.3|40617.2|40467.2|40609.2|40459.2|20
1623714580000|2021-06-14 23:49:40|40610.3|40460.3|40607.3|40457.3|40614.9|40464.9|40606.1|40456.1|21
1623714590000|2021-06-14 23:49:50|40606.7|40456.7|40598.1|40448.1|40608.2|40458.2|40598.1|40448.1|24
1623714600000|2021-06-14 23:50:00|40597.8|40447.8|40596.5|40446.5|40600|40450|40581.5|40431.5|27
1623714610000|2021-06-14 23:50:10|40597.3|40447.3|40575.4|40425.4|40597.4|40447.4|40574.9|40424.9|30
1623714620000|2021-06-14 23:50:20|40575.8|40425.8|40572.1|40422.1|40577.7|40427.7|40571.6|40421.6|19
1623714630000|2021-06-14 23:50:30|40572.3|40422.3|40572.4|40422.4|40573|40423|40572.3|40422.3|15
1623714640000|2021-06-14 23:50:40|40572.3|40422.3|40553.2|40403.2|40572.6|40422.6|40553.2|40403.2|25
1623714650000|2021-06-14 23:50:50|40553|40403|40555|40405|40555|40405|40552.4|40402.4|19
1623714660000|2021-06-14 23:51:00|40552.6|40402.6|40581.1|40431.1|40582.5|40432.5|40551.6|40401.6|23
1623714670000|2021-06-14 23:51:10|40579.4|40429.4|40594.7|40444.7|40597.5|40447.5|40579.4|40429.4|25
1623714680000|2021-06-14 23:51:20|40595.1|40445.1|40580.8|40430.8|40595.1|40445.1|40580.7|40430.7|27
1623714690000|2021-06-14 23:51:30|40579.4|40429.4|40576.3|40426.3|40579.4|40429.4|40576.1|40426.1|13
1623714700000|2021-06-14 23:51:40|40575.8|40425.8|40579.5|40429.5|40580.1|40430.1|40575.8|40425.8|16
1623714710000|2021-06-14 23:51:50|40577|40427|40575.8|40425.8|40577|40427|40574.8|40424.8|13
1623714720000|2021-06-14 23:52:00|40575|40425|40571.4|40421.4|40577.8|40427.8|40571.1|40421.1|35
1623714730000|2021-06-14 23:52:10|40571.5|40421.5|40562.5|40412.5|40571.7|40421.7|40561.8|40411.8|23
1623714740000|2021-06-14 23:52:20|40563.1|40413.1|40559.3|40409.3|40563.1|40413.1|40554.2|40404.2|26
1623714750000|2021-06-14 23:52:30|40557.8|40407.8|40556.3|40406.3|40560.7|40410.7|40554.3|40404.3|17
1623714760000|2021-06-14 23:52:40|40556|40406|40556.8|40406.8|40560.6|40410.6|40555.8|40405.8|24
1623714770000|2021-06-14 23:52:50|40555.8|40405.8|40551|40401|40556.8|40406.8|40551|40401|23
1623714780000|2021-06-14 23:53:00|40551.1|40401.1|40550.5|40400.5|40551.1|40401.1|40547.7|40397.7|19
1623714790000|2021-06-14 23:53:10|40550.2|40400.2|40556.1|40406.1|40557.1|40407.1|40549.8|40399.8|28
1623714800000|2021-06-14 23:53:20|40556.7|40406.7|40554.9|40404.9|40556.7|40406.7|40554.9|40404.9|13
1623714810000|2021-06-14 23:53:30|40553.8|40403.8|40553.9|40403.9|40554.7|40404.7|40553.4|40403.4|20
1623714820000|2021-06-14 23:53:40|40558.3|40408.3|40577|40427|40577|40427|40558.3|40408.3|25
1623714830000|2021-06-14 23:53:50|40580.4|40430.4|40566.8|40416.8|40586|40436|40566.8|40416.8|15
1623714840000|2021-06-14 23:54:00|40566.5|40416.5|40570.3|40420.3|40573.7|40423.7|40565.4|40415.4|22
1623714850000|2021-06-14 23:54:10|40574|40424|40572.8|40422.8|40580.7|40430.7|40572.3|40422.3|27
1623714860000|2021-06-14 23:54:20|40570.5|40420.5|40563.6|40413.6|40571.5|40421.5|40557.7|40407.7|38
1623714870000|2021-06-14 23:54:30|40563.5|40413.5|40555|40405|40567.6|40417.6|40546|40396|34
1623714880000|2021-06-14 23:54:40|40554.3|40404.3|40548.1|40398.1|40554.4|40404.4|40545.3|40395.3|23
1623714890000|2021-06-14 23:54:50|40548.2|40398.2|40546.4|40396.4|40549.5|40399.5|40546.3|40396.3|11
1623714900000|2021-06-14 23:55:00|40545.9|40395.9|40534.2|40384.2|40546.9|40396.9|40534.2|40384.2|7
1623714910000|2021-06-14 23:55:10|40535.3|40385.3|40531.2|40381.2|40538|40388|40522|40372|34
1623714920000|2021-06-14 23:55:20|40530.9|40380.9|40528|40378|40530.9|40380.9|40528|40378|12
1623714930000|2021-06-14 23:55:30|40535.1|40385.1|40542.6|40392.6|40542.9|40392.9|40533.1|40383.1|25
1623714940000|2021-06-14 23:55:40|40542.3|40392.3|40551.5|40401.5|40556.7|40406.7|40542.3|40392.3|28
1623714950000|2021-06-14 23:55:50|40551|40401|40543.9|40393.9|40551|40401|40543.2|40393.2|18
1623714960000|2021-06-14 23:56:00|40545.1|40395.1|40554.6|40404.6|40554.6|40404.6|40544.2|40394.2|21
1623714970000|2021-06-14 23:56:10|40553.2|40403.2|40566.1|40416.1|40566.1|40416.1|40552.4|40402.4|26
1623714980000|2021-06-14 23:56:20|40565.9|40415.9|40534.6|40384.6|40565.9|40415.9|40531.5|40381.5|32
1623714990000|2021-06-14 23:56:30|40537.5|40387.5|40528.3|40378.3|40537.5|40387.5|40522.7|40372.7|17
1623715000000|2021-06-14 23:56:40|40530.6|40380.6|40526.9|40376.9|40535.2|40385.2|40526.9|40376.9|16
1623715010000|2021-06-14 23:56:50|40527.6|40377.6|40527.9|40377.9|40527.9|40377.9|40527.1|40377.1|9
1623715020000|2021-06-14 23:57:00|40527.6|40377.6|40549.3|40399.3|40549.3|40399.3|40526.6|40376.6|24
1623715030000|2021-06-14 23:57:10|40550.1|40400.1|40551.2|40401.2|40552.3|40402.3|40548.7|40398.7|20
1623715040000|2021-06-14 23:57:20|40551|40401|40561.8|40411.8|40561.8|40411.8|40550.7|40400.7|19
1623715050000|2021-06-14 23:57:30|40562.7|40412.7|40559.9|40409.9|40562.7|40412.7|40557|40407|28
1623715060000|2021-06-14 23:57:40|40559.8|40409.8|40563.8|40413.8|40563.8|40413.8|40559.8|40409.8|25
1623715070000|2021-06-14 23:57:50|40562.4|40412.4|40561.4|40411.4|40564|40414|40557.9|40407.9|19
1623715080000|2021-06-14 23:58:00|40560.6|40410.6|40567.5|40417.5|40567.5|40417.5|40560.6|40410.6|18
1623715090000|2021-06-14 23:58:10|40569.1|40419.1|40571.2|40421.2|40571.9|40421.9|40568.5|40418.5|23
1623715100000|2021-06-14 23:58:20|40569.9|40419.9|40574.9|40424.9|40574.9|40424.9|40569.9|40419.9|14
1623715110000|2021-06-14 23:58:30|40577.2|40427.2|40577.6|40427.6|40580.9|40430.9|40573.1|40423.1|18
1623715120000|2021-06-14 23:58:40|40578.5|40428.5|40600.4|40450.4|40601.9|40451.9|40578.5|40428.5|25
1623715130000|2021-06-14 23:58:50|40600.2|40450.2|40601.8|40451.8|40602.2|40452.2|40599.2|40449.2|20
1623715140000|2021-06-14 23:59:00|40602|40452|40612|40462|40614.9|40464.9|40602|40452|36
1623715150000|2021-06-14 23:59:10|40611.2|40461.2|40609.1|40459.1|40611.6|40461.6|40607.8|40457.8|28
1623715160000|2021-06-14 23:59:20|40608.4|40458.4|40600.4|40450.4|40612.9|40462.9|40597.9|40447.9|27
1623715170000|2021-06-14 23:59:30|40603.7|40453.7|40604.5|40454.5|40607.5|40457.5|40592.7|40442.7|38
1623715180000|2021-06-14 23:59:40|40604.1|40454.1|40595.5|40445.5|40604.1|40454.1|40593.6|40443.6|35
1623715190000|2021-06-14 23:59:50|40595.6|40445.6|40597|40447|40600.9|40450.9|40592.6|40442.6|28
1623715200000|2021-06-15 00:00:00|40597.1|40447.1|40600.6|40450.6|40603.9|40453.9|40595.5|40445.5|30
1623715210000|2021-06-15 00:00:10|40601.5|40451.5|40583|40433|40601.5|40451.5|40579|40429|35
1623715220000|2021-06-15 00:00:20|40583.7|40433.7|40563.1|40413.1|40585.1|40435.1|40559.4|40409.4|37
1623715230000|2021-06-15 00:00:30|40557.4|40407.4|40536.8|40386.8|40557.4|40407.4|40532|40382|35
1623715240000|2021-06-15 00:00:40|40535.8|40385.8|40546.6|40396.6|40567.9|40417.9|40535.8|40385.8|37
1623715250000|2021-06-15 00:00:50|40546.3|40396.3|40555.3|40405.3|40562.8|40412.8|40546.3|40396.3|34
1623715260000|2021-06-15 00:01:00|40555.4|40405.4|40611.8|40461.8|40612.5|40462.5|40553.9|40403.9|33
1623715270000|2021-06-15 00:01:10|40611.4|40461.4|40587.8|40437.8|40611.4|40461.4|40586.5|40436.5|34
1623715280000|2021-06-15 00:01:20|40587.5|40437.5|40594.4|40444.4|40595.2|40445.2|40585.1|40435.1|26
1623715290000|2021-06-15 00:01:30|40595.2|40445.2|40611.4|40461.4|40611.4|40461.4|40595.2|40445.2|31
1623715300000|2021-06-15 00:01:40|40610.5|40460.5|40620.9|40470.9|40621.1|40471.1|40609.2|40459.2|25
1623715310000|2021-06-15 00:01:50|40619.6|40469.6|40663.8|40513.8|40665.7|40515.7|40619.6|40469.6|38
1623715320000|2021-06-15 00:02:00|40661.7|40511.7|40663.3|40513.3|40666.3|40516.3|40655.7|40505.7|35
1623715330000|2021-06-15 00:02:10|40660|40510|40667.1|40517.1|40670.2|40520.2|40645.6|40495.6|38
1623715340000|2021-06-15 00:02:20|40664.8|40514.8|40686.4|40536.4|40686.4|40536.4|40662.4|40512.4|36
1623715350000|2021-06-15 00:02:30|40696.4|40546.4|40711.9|40561.9|40711.9|40561.9|40691.2|40541.2|39
1623715360000|2021-06-15 00:02:40|40723.7|40573.7|40732|40582|40734|40584|40708.3|40558.3|38
1623715370000|2021-06-15 00:02:50|40730.1|40580.1|40689.8|40539.8|40730.1|40580.1|40688|40538|40
1623715380000|2021-06-15 00:03:00|40690|40540|40690.4|40540.4|40695.2|40545.2|40690|40540|36
1623715390000|2021-06-15 00:03:10|40689.1|40539.1|40693.7|40543.7|40703.7|40553.7|40688.5|40538.5|35
1623715400000|2021-06-15 00:03:20|40693.9|40543.9|40657.8|40507.8|40693.9|40543.9|40657.8|40507.8|35
1623715410000|2021-06-15 00:03:30|40657.4|40507.4|40559.9|40409.9|40659.4|40509.4|40553.3|40403.3|37
1623715420000|2021-06-15 00:03:40|40562.2|40412.2|40547.1|40397.1|40564.2|40414.2|40533.8|40383.8|36
1623715430000|2021-06-15 00:03:50|40546.6|40396.6|40515.3|40365.3|40546.6|40396.6|40503.6|40353.6|34
1623715440000|2021-06-15 00:04:00|40516.6|40366.6|40484.8|40334.8|40516.6|40366.6|40471.8|40321.8|37
1623715450000|2021-06-15 00:04:10|40482.5|40332.5|40471.1|40321.1|40489|40339|40469|40319|33
1623715460000|2021-06-15 00:04:20|40468.8|40318.8|40441.4|40291.4|40468.8|40318.8|40433.2|40283.2|38
1623715470000|2021-06-15 00:04:30|40440.4|40290.4|40417.3|40267.3|40440.4|40290.4|40414.9|40264.9|34
1623715480000|2021-06-15 00:04:40|40413.5|40263.5|40374.8|40224.8|40413.8|40263.8|40374.8|40224.8|39
1623715490000|2021-06-15 00:04:50|40375.3|40225.3|40382.3|40232.3|40395.8|40245.8|40375.3|40225.3|38
1623715500000|2021-06-15 00:05:00|40379.2|40229.2|40417.7|40267.7|40418.2|40268.2|40378.1|40228.1|38
1623715510000|2021-06-15 00:05:10|40416.1|40266.1|40422|40272|40422.5|40272.5|40409.2|40259.2|35
1623715520000|2021-06-15 00:05:20|40417.7|40267.7|40421.8|40271.8|40428.2|40278.2|40416|40266|35
1623715530000|2021-06-15 00:05:30|40424.2|40274.2|40408.8|40258.8|40424.3|40274.3|40408.7|40258.7|31
1623715540000|2021-06-15 00:05:40|40409.3|40259.3|40385.1|40235.1|40409.3|40259.3|40383.1|40233.1|34
1623715550000|2021-06-15 00:05:50|40383.9|40233.9|40318.8|40168.8|40383.9|40233.9|40318.8|40168.8|39
1623715560000|2021-06-15 00:06:00|40315.3|40165.3|40312.2|40162.2|40326.7|40176.7|40306.6|40156.6|39
1623715570000|2021-06-15 00:06:10|40307.2|40157.2|40308.8|40158.8|40311.8|40161.8|40305.4|40155.4|38
1623715580000|2021-06-15 00:06:20|40307.1|40157.1|40288.8|40138.8|40307.7|40157.7|40286.5|40136.5|34
1623715590000|2021-06-15 00:06:30|40288.7|40138.7|40304.9|40154.9|40305.1|40155.1|40283.5|40133.5|36
1623715600000|2021-06-15 00:06:40|40304.4|40154.4|40320.2|40170.2|40322.7|40172.7|40304.4|40154.4|35
1623715610000|2021-06-15 00:06:50|40323.7|40173.7|40297.4|40147.4|40324.2|40174.2|40296.7|40146.7|38
1623715620000|2021-06-15 00:07:00|40297.2|40147.2|40293.9|40143.9|40297.2|40147.2|40288.2|40138.2|33
1623715630000|2021-06-15 00:07:10|40295.6|40145.6|40328.2|40178.2|40328.2|40178.2|40295.6|40145.6|35
1623715640000|2021-06-15 00:07:20|40326.9|40176.9|40315.9|40165.9|40334|40184|40309.1|40159.1|34
1623715650000|2021-06-15 00:07:30|40316.8|40166.8|40332|40182|40334.3|40184.3|40314.7|40164.7|37
1623715660000|2021-06-15 00:07:40|40332.3|40182.3|40337.7|40187.7|40337.7|40187.7|40331.9|40181.9|32
1623715670000|2021-06-15 00:07:50|40337.8|40187.8|40346.4|40196.4|40346.8|40196.8|40335.9|40185.9|24
1623715680000|2021-06-15 00:08:00|40345.2|40195.2|40316.1|40166.1|40345.3|40195.3|40315|40165|36
1623715690000|2021-06-15 00:08:10|40314.8|40164.8|40302.4|40152.4|40314.8|40164.8|40292.9|40142.9|36
1623715700000|2021-06-15 00:08:20|40304.5|40154.5|40320|40170|40323.3|40173.3|40300.9|40150.9|35
1623715710000|2021-06-15 00:08:30|40319.1|40169.1|40330.7|40180.7|40340.2|40190.2|40314.5|40164.5|34
1623715720000|2021-06-15 00:08:40|40329.8|40179.8|40335.5|40185.5|40339.5|40189.5|40325.2|40175.2|39
1623715730000|2021-06-15 00:08:50|40335.9|40185.9|40335.1|40185.1|40337.3|40187.3|40333.6|40183.6|34
1623715740000|2021-06-15 00:09:00|40335|40185|40373.7|40223.7|40373.7|40223.7|40334.9|40184.9|34
1623715750000|2021-06-15 00:09:10|40372.3|40222.3|40374.4|40224.4|40374.4|40224.4|40359.6|40209.6|38
1623715760000|2021-06-15 00:09:20|40379.5|40229.5|40376.7|40226.7|40382.8|40232.8|40373|40223|31
1623715770000|2021-06-15 00:09:30|40375.7|40225.7|40382.2|40232.2|40387.1|40237.1|40373.7|40223.7|29
1623715780000|2021-06-15 00:09:40|40384.3|40234.3|40374.9|40224.9|40386.9|40236.9|40374.9|40224.9|19
1623715790000|2021-06-15 00:09:50|40374|40224|40384.7|40234.7|40384.7|40234.7|40374|40224|19
1623715800000|2021-06-15 00:10:00|40384.6|40234.6|40389.4|40239.4|40389.4|40239.4|40382.3|40232.3|35
1623715810000|2021-06-15 00:10:10|40386.8|40236.8|40388.1|40238.1|40391.7|40241.7|40383.6|40233.6|35
1623715820000|2021-06-15 00:10:20|40388.8|40238.8|40409.4|40259.4|40413.8|40263.8|40384.5|40234.5|31
1623715830000|2021-06-15 00:10:30|40411.3|40261.3|40419.2|40269.2|40420.5|40270.5|40406.9|40256.9|34
1623715840000|2021-06-15 00:10:40|40416.6|40266.6|40425.2|40275.2|40429.5|40279.5|40416.6|40266.6|34
1623715850000|2021-06-15 00:10:50|40423.7|40273.7|40416.1|40266.1|40429.6|40279.6|40416|40266|33
1623715860000|2021-06-15 00:11:00|40418.9|40268.9|40410.3|40260.3|40419.2|40269.2|40406.9|40256.9|30
1623715870000|2021-06-15 00:11:10|40408.3|40258.3|40431.2|40281.2|40431.2|40281.2|40407.3|40257.3|28
1623715880000|2021-06-15 00:11:20|40429.5|40279.5|40442.8|40292.8|40444.9|40294.9|40429.4|40279.4|33
1623715890000|2021-06-15 00:11:30|40441.6|40291.6|40442|40292|40443.9|40293.9|40436.4|40286.4|27
1623715900000|2021-06-15 00:11:40|40443|40293|40449.2|40299.2|40451.1|40301.1|40440.1|40290.1|22
1623715910000|2021-06-15 00:11:50|40451.1|40301.1|40459.8|40309.8|40460.5|40310.5|40450.3|40300.3|25
1623715920000|2021-06-15 00:12:00|40458.6|40308.6|40451.2|40301.2|40459.8|40309.8|40441|40291|33
1623715930000|2021-06-15 00:12:10|40451.5|40301.5|40449.4|40299.4|40452|40302|40442.7|40292.7|32
1623715940000|2021-06-15 00:12:20|40448.3|40298.3|40459.2|40309.2|40461.3|40311.3|40448.3|40298.3|28
1623715950000|2021-06-15 00:12:30|40459.5|40309.5|40470.5|40320.5|40473.2|40323.2|40459.3|40309.3|26
1623715960000|2021-06-15 00:12:40|40471.1|40321.1|40463.3|40313.3|40473.1|40323.1|40463.2|40313.2|31
1623715970000|2021-06-15 00:12:50|40462.2|40312.2|40446.9|40296.9|40462.2|40312.2|40442.9|40292.9|30
1623715980000|2021-06-15 00:13:00|40447.3|40297.3|40443.5|40293.5|40455.2|40305.2|40443.5|40293.5|26
1623715990000|2021-06-15 00:13:10|40443.3|40293.3|40435.6|40285.6|40450.8|40300.8|40435.6|40285.6|24
1623716000000|2021-06-15 00:13:20|40433.7|40283.7|40421.5|40271.5|40433.7|40283.7|40415.2|40265.2|27
1623716010000|2021-06-15 00:13:30|40415.2|40265.2|40429.4|40279.4|40430.5|40280.5|40413.3|40263.3|20
1623716020000|2021-06-15 00:13:40|40430.4|40280.4|40434.5|40284.5|40434.5|40284.5|40429.1|40279.1|23
1623716030000|2021-06-15 00:13:50|40432|40282|40436|40286|40437.3|40287.3|40432|40282|19
1623716040000|2021-06-15 00:14:00|40438.2|40288.2|40452.5|40302.5|40453.2|40303.2|40433|40283|27
1623716050000|2021-06-15 00:14:10|40452.6|40302.6|40476.2|40326.2|40476.2|40326.2|40446.8|40296.8|31
1623716060000|2021-06-15 00:14:20|40473.9|40323.9|40474.7|40324.7|40475.9|40325.9|40468.4|40318.4|31
1623716070000|2021-06-15 00:14:30|40474.6|40324.6|40481.4|40331.4|40482|40332|40472.1|40322.1|28
1623716080000|2021-06-15 00:14:40|40481|40331|40500.8|40350.8|40500.8|40350.8|40471.2|40321.2|30
1623716090000|2021-06-15 00:14:50|40499.5|40349.5|40504.1|40354.1|40510|40360|40499.5|40349.5|28
1623716100000|2021-06-15 00:15:00|40502.8|40352.8|40524.4|40374.4|40526.9|40376.9|40502.6|40352.6|30
1623716110000|2021-06-15 00:15:10|40526.2|40376.2|40544.3|40394.3|40554.2|40404.2|40523.9|40373.9|38
1623716120000|2021-06-15 00:15:20|40543.9|40393.9|40545.6|40395.6|40551.3|40401.3|40540|40390|27
1623716130000|2021-06-15 00:15:30|40549.5|40399.5|40552.6|40402.6|40557.7|40407.7|40542.3|40392.3|34
1623716140000|2021-06-15 00:15:40|40551.3|40401.3|40557.8|40407.8|40558.7|40408.7|40549.2|40399.2|32
1623716150000|2021-06-15 00:15:50|40558.8|40408.8|40580.1|40430.1|40582.9|40432.9|40557.4|40407.4|33
1623716160000|2021-06-15 00:16:00|40580.2|40430.2|40592.1|40442.1|40603.9|40453.9|40579.9|40429.9|29
1623716170000|2021-06-15 00:16:10|40596.4|40446.4|40606.1|40456.1|40606.1|40456.1|40593.3|40443.3|28
1623716180000|2021-06-15 00:16:20|40605.6|40455.6|40623.2|40473.2|40625.9|40475.9|40605.4|40455.4|23
1623716190000|2021-06-15 00:16:30|40624.1|40474.1|40607.6|40457.6|40624.1|40474.1|40606.9|40456.9|35
1623716200000|2021-06-15 00:16:40|40611.3|40461.3|40622.6|40472.6|40623|40473|40608.6|40458.6|30
1623716210000|2021-06-15 00:16:50|40621.4|40471.4|40628.6|40478.6|40628.6|40478.6|40610.9|40460.9|26
1623716220000|2021-06-15 00:17:00|40628.5|40478.5|40651.6|40501.6|40653.9|40503.9|40628.5|40478.5|33
1623716230000|2021-06-15 00:17:10|40659.2|40509.2|40700.4|40550.4|40701.7|40551.7|40656.5|40506.5|36
1623716240000|2021-06-15 00:17:20|40700.8|40550.8|40735.5|40585.5|40736.5|40586.5|40700.7|40550.7|34
1623716250000|2021-06-15 00:17:30|40733.1|40583.1|40752.5|40602.5|40756.4|40606.4|40733.1|40583.1|38
1623716260000|2021-06-15 00:17:40|40752.6|40602.6|40733.5|40583.5|40766.6|40616.6|40732.1|40582.1|36
1623716270000|2021-06-15 00:17:50|40734.1|40584.1|40759.3|40609.3|40764.2|40614.2|40734.1|40584.1|36
1623716280000|2021-06-15 00:18:00|40759.6|40609.6|40762.6|40612.6|40764.6|40614.6|40757.1|40607.1|26
1623716290000|2021-06-15 00:18:10|40764.3|40614.3|40769.9|40619.9|40785.8|40635.8|40764.3|40614.3|36
1623716300000|2021-06-15 00:18:20|40768.6|40618.6|40786.5|40636.5|40786.5|40636.5|40767.3|40617.3|29
1623716310000|2021-06-15 00:18:30|40789.7|40639.7|40812.5|40662.5|40812.5|40662.5|40786.4|40636.4|38
1623716320000|2021-06-15 00:18:40|40814.9|40664.9|40831|40681|40841.3|40691.3|40805.9|40655.9|38
1623716330000|2021-06-15 00:18:50|40827.2|40677.2|40852.9|40702.9|40856.3|40706.3|40827.2|40677.2|35
1623716340000|2021-06-15 00:19:00|40853|40703|40832.9|40682.9|40853|40703|40795.4|40645.4|35
1623716350000|2021-06-15 00:19:10|40832.3|40682.3|40811.3|40661.3|40832.3|40682.3|40804.1|40654.1|35
1623716360000|2021-06-15 00:19:20|40811.2|40661.2|40813.6|40663.6|40821.1|40671.1|40797.6|40647.6|35
1623716370000|2021-06-15 00:19:30|40813.1|40663.1|40802.7|40652.7|40815.7|40665.7|40798.2|40648.2|37
1623716380000|2021-06-15 00:19:40|40806|40656|40796.1|40646.1|40809.4|40659.4|40794|40644|34
1623716390000|2021-06-15 00:19:50|40795.7|40645.7|40779.5|40629.5|40801.3|40651.3|40779.5|40629.5|36
1623716400000|2021-06-15 00:20:00|40777.8|40627.8|40777.3|40627.3|40789.8|40639.8|40772.4|40622.4|35
1623716410000|2021-06-15 00:20:10|40777.9|40627.9|40792.1|40642.1|40793.7|40643.7|40774.7|40624.7|30
1623716420000|2021-06-15 00:20:20|40790.5|40640.5|40799.6|40649.6|40799.6|40649.6|40787.9|40637.9|33
1623716430000|2021-06-15 00:20:30|40799.3|40649.3|40791.4|40641.4|40805.2|40655.2|40787.6|40637.6|30
1623716440000|2021-06-15 00:20:40|40790|40640|40792.4|40642.4|40794|40644|40784.7|40634.7|35
1623716450000|2021-06-15 00:20:50|40791.9|40641.9|40809.3|40659.3|40809.3|40659.3|40790.7|40640.7|26
1623716460000|2021-06-15 00:21:00|40808.7|40658.7|40823.5|40673.5|40828.2|40678.2|40808.7|40658.7|31
1623716470000|2021-06-15 00:21:10|40824|40674|40841.6|40691.6|40845.5|40695.5|40824|40674|33
1623716480000|2021-06-15 00:21:20|40841.1|40691.1|40855.1|40705.1|40855.9|40705.9|40841.1|40691.1|27
1623716490000|2021-06-15 00:21:30|40856|40706|40865.7|40715.7|40866.7|40716.7|40855|40705|27
1623716500000|2021-06-15 00:21:40|40866.3|40716.3|40896.3|40746.3|40896.3|40746.3|40866.3|40716.3|34
1623716510000|2021-06-15 00:21:50|40895.5|40745.5|40878|40728|40902.1|40752.1|40877.1|40727.1|39
1623716520000|2021-06-15 00:22:00|40876.2|40726.2|40867.9|40717.9|40879.2|40729.2|40867.9|40717.9|29
1623716530000|2021-06-15 00:22:10|40870.7|40720.7|40855.7|40705.7|40870.7|40720.7|40853.5|40703.5|35
1623716540000|2021-06-15 00:22:20|40856.2|40706.2|40846.1|40696.1|40856.2|40706.2|40835.5|40685.5|38
1623716550000|2021-06-15 00:22:30|40844.4|40694.4|40858.6|40708.6|40858.6|40708.6|40844.4|40694.4|23
1623716560000|2021-06-15 00:22:40|40854.4|40704.4|40879.5|40729.5|40879.5|40729.5|40854.4|40704.4|33
1623716570000|2021-06-15 00:22:50|40879.6|40729.6|40876.5|40726.5|40886.6|40736.6|40875.6|40725.6|33
1623716580000|2021-06-15 00:23:00|40875.3|40725.3|40889.7|40739.7|40889.7|40739.7|40875.3|40725.3|37
1623716590000|2021-06-15 00:23:10|40891.7|40741.7|40891.4|40741.4|40891.7|40741.7|40885.2|40735.2|23
1623716600000|2021-06-15 00:23:20|40891.5|40741.5|40899.4|40749.4|40901.5|40751.5|40883.6|40733.6|26
1623716610000|2021-06-15 00:23:30|40899.5|40749.5|40888.7|40738.7|40899.6|40749.6|40888.5|40738.5|28
1623716620000|2021-06-15 00:23:40|40888.4|40738.4|40877.7|40727.7|40888.4|40738.4|40872.2|40722.2|34
1623716630000|2021-06-15 00:23:50|40879|40729|40889.4|40739.4|40894.1|40744.1|40879|40729|34
1623716640000|2021-06-15 00:24:00|40889.8|40739.8|40893.8|40743.8|40908|40758|40887.6|40737.6|37
1623716650000|2021-06-15 00:24:10|40898.6|40748.6|40891.9|40741.9|40907|40757|40891.3|40741.3|33
1623716660000|2021-06-15 00:24:20|40891.4|40741.4|40893.6|40743.6|40900.5|40750.5|40879.2|40729.2|37
1623716670000|2021-06-15 00:24:30|40892.4|40742.4|40889.8|40739.8|40892.4|40742.4|40886.9|40736.9|29
1623716680000|2021-06-15 00:24:40|40889.6|40739.6|40878.8|40728.8|40890.3|40740.3|40875.1|40725.1|28
1623716690000|2021-06-15 00:24:50|40887.6|40737.6|40874.7|40724.7|40889.1|40739.1|40874.7|40724.7|26
1623716700000|2021-06-15 00:25:00|40874.1|40724.1|40852.2|40702.2|40874.1|40724.1|40851.6|40701.6|29
1623716710000|2021-06-15 00:25:10|40847.9|40697.9|40810.3|40660.3|40847.9|40697.9|40810|40660|36
1623716720000|2021-06-15 00:25:20|40812.2|40662.2|40821.6|40671.6|40823.8|40673.8|40806.2|40656.2|35
1623716730000|2021-06-15 00:25:30|40827.6|40677.6|40823.7|40673.7|40830.8|40680.8|40819.9|40669.9|39
1623716740000|2021-06-15 00:25:40|40823.9|40673.9|40830.1|40680.1|40830.1|40680.1|40822.6|40672.6|29
1623716750000|2021-06-15 00:25:50|40829.3|40679.3|40831.4|40681.4|40835.2|40685.2|40829.3|40679.3|35
1623716760000|2021-06-15 00:26:00|40831.7|40681.7|40828.3|40678.3|40840.4|40690.4|40827.6|40677.6|34
1623716770000|2021-06-15 00:26:10|40828.1|40678.1|40828|40678|40829.1|40679.1|40826.1|40676.1|28
1623716780000|2021-06-15 00:26:20|40827.7|40677.7|40815.6|40665.6|40827.7|40677.7|40815.1|40665.1|23
1623716790000|2021-06-15 00:26:30|40814.8|40664.8|40809.9|40659.9|40814.8|40664.8|40808.9|40658.9|25
1623716800000|2021-06-15 00:26:40|40814.7|40664.7|40815.7|40665.7|40822.2|40672.2|40808.6|40658.6|38
1623716810000|2021-06-15 00:26:50|40811.9|40661.9|40803.6|40653.6|40811.9|40661.9|40803.6|40653.6|26
1623716820000|2021-06-15 00:27:00|40803.9|40653.9|40801.8|40651.8|40805|40655|40800.7|40650.7|28
1623716830000|2021-06-15 00:27:10|40803.4|40653.4|40797|40647|40812.5|40662.5|40795.6|40645.6|37
1623716840000|2021-06-15 00:27:20|40796.2|40646.2|40786.7|40636.7|40796.2|40646.2|40784.9|40634.9|36
1623716850000|2021-06-15 00:27:30|40786.6|40636.6|40771|40621|40786.6|40636.6|40769.7|40619.7|32
1623716860000|2021-06-15 00:27:40|40769.7|40619.7|40774.8|40624.8|40778.6|40628.6|40769.5|40619.5|33
1623716870000|2021-06-15 00:27:50|40777.7|40627.7|40769.9|40619.9|40786.6|40636.6|40769.9|40619.9|35
1623716880000|2021-06-15 00:28:00|40770.1|40620.1|40784.1|40634.1|40786.6|40636.6|40769.5|40619.5|31
1623716890000|2021-06-15 00:28:10|40784.6|40634.6|40789.2|40639.2|40789.2|40639.2|40783.9|40633.9|30
1623716900000|2021-06-15 00:28:20|40787.7|40637.7|40802.9|40652.9|40802.9|40652.9|40787.7|40637.7|20
1623716910000|2021-06-15 00:28:30|40800.7|40650.7|40810.1|40660.1|40817.8|40667.8|40798|40648|29
1623716920000|2021-06-15 00:28:40|40809.8|40659.8|40812.1|40662.1|40812.5|40662.5|40803.8|40653.8|24
1623716930000|2021-06-15 00:28:50|40812.3|40662.3|40797.7|40647.7|40813.2|40663.2|40797.7|40647.7|38
1623716940000|2021-06-15 00:29:00|40797.1|40647.1|40800.6|40650.6|40801.2|40651.2|40796.3|40646.3|33
1623716950000|2021-06-15 00:29:10|40800.7|40650.7|40816.7|40666.7|40819.1|40669.1|40800.7|40650.7|35
1623716960000|2021-06-15 00:29:20|40816|40666|40804.2|40654.2|40818.1|40668.1|40802.5|40652.5|32
1623716970000|2021-06-15 00:29:30|40805.1|40655.1|40803.9|40653.9|40806.2|40656.2|40803|40653|29
1623716980000|2021-06-15 00:29:40|40806.4|40656.4|40801.6|40651.6|40808.1|40658.1|40801.6|40651.6|19
1623716990000|2021-06-15 00:29:50|40800.4|40650.4|40797.9|40647.9|40800.4|40650.4|40797.7|40647.7|13
1623717000000|2021-06-15 00:30:00|40796.9|40646.9|40805.2|40655.2|40805.2|40655.2|40793.2|40643.2|24
1623717010000|2021-06-15 00:30:10|40804.7|40654.7|40806.9|40656.9|40807.3|40657.3|40801.2|40651.2|33
1623717020000|2021-06-15 00:30:20|40807|40657|40799.4|40649.4|40807.1|40657.1|40794.9|40644.9|33
1623717030000|2021-06-15 00:30:30|40800.6|40650.6|40786.5|40636.5|40800.6|40650.6|40786.5|40636.5|24
1623717040000|2021-06-15 00:30:40|40785|40635|40770|40620|40785|40635|40764.1|40614.1|24
1623717050000|2021-06-15 00:30:50|40770.1|40620.1|40741|40591|40770.4|40620.4|40741|40591|33
1623717060000|2021-06-15 00:31:00|40740.6|40590.6|40746.1|40596.1|40747.6|40597.6|40737.2|40587.2|36
1623717070000|2021-06-15 00:31:10|40747.9|40597.9|40750.6|40600.6|40754.4|40604.4|40747.9|40597.9|27
1623717080000|2021-06-15 00:31:20|40749|40599|40751.8|40601.8|40756.2|40606.2|40746.3|40596.3|25
1623717090000|2021-06-15 00:31:30|40752.1|40602.1|40745.1|40595.1|40752.1|40602.1|40744.7|40594.7|30
1623717100000|2021-06-15 00:31:40|40742.9|40592.9|40742.4|40592.4|40743.8|40593.8|40732.7|40582.7|29
1623717110000|2021-06-15 00:31:50|40741|40591|40743.6|40593.6|40747.1|40597.1|40740.2|40590.2|32
1623717120000|2021-06-15 00:32:00|40742.4|40592.4|40728.7|40578.7|40743.6|40593.6|40728.7|40578.7|26
1623717130000|2021-06-15 00:32:10|40726.2|40576.2|40718.1|40568.1|40726.7|40576.7|40718.1|40568.1|32
1623717140000|2021-06-15 00:32:20|40715.3|40565.3|40697.1|40547.1|40716.7|40566.7|40695.2|40545.2|33
1623717150000|2021-06-15 00:32:30|40696.6|40546.6|40687.5|40537.5|40702.4|40552.4|40686.4|40536.4|34
1623717160000|2021-06-15 00:32:40|40688.1|40538.1|40683.7|40533.7|40688.1|40538.1|40680.2|40530.2|28
1623717170000|2021-06-15 00:32:50|40684.3|40534.3|40691.2|40541.2|40691.8|40541.8|40684.3|40534.3|15
1623717180000|2021-06-15 00:33:00|40700.5|40550.5|40709.1|40559.1|40709.1|40559.1|40696.9|40546.9|25
1623717190000|2021-06-15 00:33:10|40711.4|40561.4|40714.3|40564.3|40719|40569|40711.4|40561.4|17
1623717200000|2021-06-15 00:33:20|40714.1|40564.1|40693.7|40543.7|40724.5|40574.5|40693.7|40543.7|22
1623717210000|2021-06-15 00:33:30|40694.9|40544.9|40688.3|40538.3|40695.3|40545.3|40684.6|40534.6|31
1623717220000|2021-06-15 00:33:40|40688.4|40538.4|40672.6|40522.6|40693.4|40543.4|40672|40522|32
1623717230000|2021-06-15 00:33:50|40672|40522|40661.2|40511.2|40673.5|40523.5|40649.6|40499.6|39
1623717240000|2021-06-15 00:34:00|40663.4|40513.4|40666.8|40516.8|40673.2|40523.2|40663|40513|28
1623717250000|2021-06-15 00:34:10|40668.1|40518.1|40688.9|40538.9|40688.9|40538.9|40667.6|40517.6|35
1623717260000|2021-06-15 00:34:20|40686.8|40536.8|40689.1|40539.1|40689.6|40539.6|40686.2|40536.2|23
1623717270000|2021-06-15 00:34:30|40689.5|40539.5|40699.9|40549.9|40700.2|40550.2|40689.5|40539.5|36
1623717280000|2021-06-15 00:34:40|40698.4|40548.4|40688.5|40538.5|40701.3|40551.3|40688.5|40538.5|32
1623717290000|2021-06-15 00:34:50|40685.4|40535.4|40685.1|40535.1|40690.3|40540.3|40682.6|40532.6|30
1623717300000|2021-06-15 00:35:00|40683.9|40533.9|40700|40550|40700.7|40550.7|40683.3|40533.3|25
1623717310000|2021-06-15 00:35:10|40701.6|40551.6|40705.6|40555.6|40714.7|40564.7|40700.9|40550.9|32
1623717320000|2021-06-15 00:35:20|40705.4|40555.4|40714.5|40564.5|40714.5|40564.5|40705.4|40555.4|38
1623717330000|2021-06-15 00:35:30|40714.1|40564.1|40717.8|40567.8|40721.9|40571.9|40714.1|40564.1|32
1623717340000|2021-06-15 00:35:40|40718.7|40568.7|40713.7|40563.7|40728|40578|40713.7|40563.7|31
1623717350000|2021-06-15 00:35:50|40714.4|40564.4|40718.7|40568.7|40719.1|40569.1|40700.8|40550.8|28
1623717360000|2021-06-15 00:36:00|40719.5|40569.5|40714.8|40564.8|40723|40573|40714.8|40564.8|36
1623717370000|2021-06-15 00:36:10|40713.3|40563.3|40678.5|40528.5|40713.3|40563.3|40675.8|40525.8|29
1623717380000|2021-06-15 00:36:20|40678.6|40528.6|40671.2|40521.2|40684.8|40534.8|40668.3|40518.3|30
1623717390000|2021-06-15 00:36:30|40670.7|40520.7|40660.8|40510.8|40670.7|40520.7|40656.7|40506.7|30
1623717400000|2021-06-15 00:36:40|40661.1|40511.1|40659.7|40509.7|40666|40516|40655.5|40505.5|25
1623717410000|2021-06-15 00:36:50|40657.6|40507.6|40651.7|40501.7|40658.9|40508.9|40649.8|40499.8|36
1623717420000|2021-06-15 00:37:00|40650.4|40500.4|40675.8|40525.8|40676|40526|40650.4|40500.4|32
1623717430000|2021-06-15 00:37:10|40676.9|40526.9|40666.3|40516.3|40676.9|40526.9|40662.5|40512.5|31
1623717440000|2021-06-15 00:37:20|40662.8|40512.8|40665.9|40515.9|40666.6|40516.6|40662.8|40512.8|17
1623717450000|2021-06-15 00:37:30|40669.9|40519.9|40666.1|40516.1|40670.4|40520.4|40663.3|40513.3|25
1623717460000|2021-06-15 00:37:40|40670.4|40520.4|40665.8|40515.8|40672.8|40522.8|40663.4|40513.4|24
1623717470000|2021-06-15 00:37:50|40665.2|40515.2|40663.9|40513.9|40671.6|40521.6|40662.8|40512.8|17
1623717480000|2021-06-15 00:38:00|40662.8|40512.8|40643.6|40493.6|40663.5|40513.5|40643.2|40493.2|27
1623717490000|2021-06-15 00:38:10|40647.3|40497.3|40650.9|40500.9|40655.4|40505.4|40643.8|40493.8|24
1623717500000|2021-06-15 00:38:20|40655.3|40505.3|40658.4|40508.4|40663.8|40513.8|40649.9|40499.9|31
1623717510000|2021-06-15 00:38:30|40658.3|40508.3|40654.6|40504.6|40660.1|40510.1|40654.6|40504.6|22
1623717520000|2021-06-15 00:38:40|40654.4|40504.4|40646.1|40496.1|40662.2|40512.2|40644.7|40494.7|35
1623717530000|2021-06-15 00:38:50|40647|40497|40646.6|40496.6|40659|40509|40645.7|40495.7|26
1623717540000|2021-06-15 00:39:00|40646.2|40496.2|40637.4|40487.4|40646.5|40496.5|40635.6|40485.6|22
1623717550000|2021-06-15 00:39:10|40635|40485|40628.8|40478.8|40638.5|40488.5|40627.1|40477.1|23
1623717560000|2021-06-15 00:39:20|40628.7|40478.7|40632.4|40482.4|40632.4|40482.4|40623.1|40473.1|30
1623717570000|2021-06-15 00:39:30|40634.6|40484.6|40638.4|40488.4|40643.3|40493.3|40620.4|40470.4|36
1623717580000|2021-06-15 00:39:40|40637.8|40487.8|40641.5|40491.5|40643|40493|40634.5|40484.5|32
1623717590000|2021-06-15 00:39:50|40640.2|40490.2|40623.9|40473.9|40640.2|40490.2|40623.9|40473.9|27
1623717600000|2021-06-15 00:40:00|40626.8|40476.8|40611.2|40461.2|40626.8|40476.8|40611.1|40461.1|31
1623717610000|2021-06-15 00:40:10|40611.4|40461.4|40607.9|40457.9|40611.4|40461.4|40599|40449|23
1623717620000|2021-06-15 00:40:20|40607.7|40457.7|40604.3|40454.3|40608.9|40458.9|40586.2|40436.2|33
1623717630000|2021-06-15 00:40:30|40604.2|40454.2|40606|40456|40616.3|40466.3|40604.2|40454.2|32
1623717640000|2021-06-15 00:40:40|40605.6|40455.6|40619.5|40469.5|40620.8|40470.8|40605.1|40455.1|34
1623717650000|2021-06-15 00:40:50|40621.1|40471.1|40635.6|40485.6|40637.1|40487.1|40620.3|40470.3|34
1623717660000|2021-06-15 00:41:00|40635.8|40485.8|40628.3|40478.3|40635.9|40485.9|40625.8|40475.8|36
1623717670000|2021-06-15 00:41:10|40625.7|40475.7|40625.6|40475.6|40627.8|40477.8|40612.4|40462.4|33
1623717680000|2021-06-15 00:41:20|40626.3|40476.3|40626.3|40476.3|40629.4|40479.4|40625.5|40475.5|19
1623717690000|2021-06-15 00:41:30|40626.6|40476.6|40626.7|40476.7|40626.7|40476.7|40624.7|40474.7|5
1623717700000|2021-06-15 00:41:40|40622.2|40472.2|40614.6|40464.6|40626.9|40476.9|40613.6|40463.6|16
1623717710000|2021-06-15 00:41:50|40616.7|40466.7|40613.6|40463.6|40616.9|40466.9|40612|40462|27
1623717720000|2021-06-15 00:42:00|40614.6|40464.6|40627.9|40477.9|40627.9|40477.9|40612.6|40462.6|34
1623717730000|2021-06-15 00:42:10|40628|40478|40642|40492|40649.6|40499.6|40628|40478|25
1623717740000|2021-06-15 00:42:20|40641|40491|40658.4|40508.4|40660.3|40510.3|40641|40491|22
1623717750000|2021-06-15 00:42:30|40657.9|40507.9|40684.3|40534.3|40693.9|40543.9|40654.5|40504.5|32
1623717760000|2021-06-15 00:42:40|40686.7|40536.7|40674.4|40524.4|40686.7|40536.7|40672.8|40522.8|32
1623717770000|2021-06-15 00:42:50|40674.6|40524.6|40707|40557|40708.9|40558.9|40674.6|40524.6|33
1623717780000|2021-06-15 00:43:00|40704|40554|40709.9|40559.9|40715.4|40565.4|40702.5|40552.5|32
1623717790000|2021-06-15 00:43:10|40710.6|40560.6|40704.6|40554.6|40711.7|40561.7|40704|40554|28
1623717800000|2021-06-15 00:43:20|40704.5|40554.5|40687.5|40537.5|40706.6|40556.6|40687.4|40537.4|20
1623717810000|2021-06-15 00:43:30|40687.4|40537.4|40681.5|40531.5|40687.4|40537.4|40679|40529|24
1623717820000|2021-06-15 00:43:40|40681.2|40531.2|40687.5|40537.5|40693|40543|40681.2|40531.2|35
1623717830000|2021-06-15 00:43:50|40687.9|40537.9|40686|40536|40689.8|40539.8|40686|40536|19
1623717840000|2021-06-15 00:44:00|40686.4|40536.4|40684.9|40534.9|40686.4|40536.4|40678.9|40528.9|30
1623717850000|2021-06-15 00:44:10|40685.4|40535.4|40670|40520|40685.4|40535.4|40670|40520|16
1623717860000|2021-06-15 00:44:20|40667.6|40517.6|40631.4|40481.4|40668.9|40518.9|40631.4|40481.4|26
1623717870000|2021-06-15 00:44:30|40633.2|40483.2|40635|40485|40648.4|40498.4|40633.2|40483.2|32
1623717880000|2021-06-15 00:44:40|40635.1|40485.1|40648|40498|40648|40498|40633.9|40483.9|22
1623717890000|2021-06-15 00:44:50|40645.4|40495.4|40651.2|40501.2|40656.5|40506.5|40645.4|40495.4|28
1623717900000|2021-06-15 00:45:00|40651.1|40501.1|40645.4|40495.4|40660.6|40510.6|40645.3|40495.3|28
1623717910000|2021-06-15 00:45:10|40645.5|40495.5|40639.7|40489.7|40646.6|40496.6|40632.4|40482.4|23
1623717920000|2021-06-15 00:45:20|40640.8|40490.8|40618.1|40468.1|40640.8|40490.8|40614.3|40464.3|27
1623717930000|2021-06-15 00:45:30|40617.8|40467.8|40613.5|40463.5|40621.3|40471.3|40613|40463|29
1623717940000|2021-06-15 00:45:40|40614.7|40464.7|40611|40461|40615|40465|40603.7|40453.7|23
1623717950000|2021-06-15 00:45:50|40606.4|40456.4|40581.8|40431.8|40609.5|40459.5|40577.8|40427.8|28
1623717960000|2021-06-15 00:46:00|40586.7|40436.7|40594.9|40444.9|40597|40447|40582.3|40432.3|29
1623717970000|2021-06-15 00:46:10|40594.7|40444.7|40591.5|40441.5|40594.7|40444.7|40587.6|40437.6|21
1623717980000|2021-06-15 00:46:20|40591.1|40441.1|40582.5|40432.5|40597.3|40447.3|40582.3|40432.3|20
1623717990000|2021-06-15 00:46:30|40581.9|40431.9|40574.5|40424.5|40581.9|40431.9|40574.5|40424.5|24
1623718000000|2021-06-15 00:46:40|40573.9|40423.9|40553.3|40403.3|40573.9|40423.9|40548.8|40398.8|32
1623718010000|2021-06-15 00:46:50|40554.7|40404.7|40535.6|40385.6|40555.5|40405.5|40533.7|40383.7|31
1623718020000|2021-06-15 00:47:00|40533.1|40383.1|40546.2|40396.2|40547.7|40397.7|40533.1|40383.1|32
1623718030000|2021-06-15 00:47:10|40546.1|40396.1|40539.9|40389.9|40548|40398|40535.6|40385.6|32
1623718040000|2021-06-15 00:47:20|40540.7|40390.7|40555.9|40405.9|40562.8|40412.8|40540|40390|30
1623718050000|2021-06-15 00:47:30|40555.3|40405.3|40539.7|40389.7|40556|40406|40536.9|40386.9|31
1623718060000|2021-06-15 00:47:40|40539|40389|40540.8|40390.8|40541.1|40391.1|40535|40385|30
1623718070000|2021-06-15 00:47:50|40540.5|40390.5|40539.2|40389.2|40542.8|40392.8|40539.2|40389.2|18
1623718080000|2021-06-15 00:48:00|40535.6|40385.6|40529.9|40379.9|40535.6|40385.6|40525.1|40375.1|21
1623718090000|2021-06-15 00:48:10|40528.7|40378.7|40507.9|40357.9|40530.7|40380.7|40507.9|40357.9|21
1623718100000|2021-06-15 00:48:20|40507.5|40357.5|40502.9|40352.9|40519.2|40369.2|40492.1|40342.1|26
1623718110000|2021-06-15 00:48:30|40496.7|40346.7|40497.2|40347.2|40504.6|40354.6|40494.9|40344.9|26
1623718120000|2021-06-15 00:48:40|40495.3|40345.3|40494.4|40344.4|40496.4|40346.4|40492.3|40342.3|19
1623718130000|2021-06-15 00:48:50|40496.3|40346.3|40503.5|40353.5|40507.5|40357.5|40493.1|40343.1|18
1623718140000|2021-06-15 00:49:00|40500.8|40350.8|40495|40345|40502.8|40352.8|40495|40345|15
1623718150000|2021-06-15 00:49:10|40494.8|40344.8|40454.8|40304.8|40494.8|40344.8|40454.8|40304.8|20
1623718160000|2021-06-15 00:49:20|40454|40304|40457|40307|40457|40307|40454|40304|3
1623718170000|2021-06-15 00:49:30|40457.6|40307.6|40472.5|40322.5|40478.9|40328.9|40457.6|40307.6|30
1623718180000|2021-06-15 00:49:40|40470.3|40320.3|40485.9|40335.9|40486.4|40336.4|40466.6|40316.6|27
1623718190000|2021-06-15 00:49:50|40487|40337|40474.4|40324.4|40487|40337|40473|40323|28
1623718200000|2021-06-15 00:50:00|40473.2|40323.2|40480|40330|40482.5|40332.5|40471.4|40321.4|24
1623718210000|2021-06-15 00:50:10|40480.2|40330.2|40479.7|40329.7|40489.4|40339.4|40479.7|40329.7|19
1623718220000|2021-06-15 00:50:20|40479|40329|40480.4|40330.4|40481.2|40331.2|40478.6|40328.6|20
1623718230000|2021-06-15 00:50:30|40479.8|40329.8|40481.3|40331.3|40482.8|40332.8|40479.2|40329.2|19
1623718240000|2021-06-15 00:50:40|40483.3|40333.3|40481.9|40331.9|40486.8|40336.8|40481.9|40331.9|23
1623718250000|2021-06-15 00:50:50|40482.5|40332.5|40484.8|40334.8|40489.5|40339.5|40481.6|40331.6|18
1623718260000|2021-06-15 00:51:00|40484.6|40334.6|40484|40334|40485.2|40335.2|40481.8|40331.8|18
1623718270000|2021-06-15 00:51:10|40484.1|40334.1|40482.2|40332.2|40485.9|40335.9|40481|40331|22
1623718280000|2021-06-15 00:51:20|40482.4|40332.4|40503.1|40353.1|40503.1|40353.1|40482.4|40332.4|31
1623718290000|2021-06-15 00:51:30|40501.7|40351.7|40509.5|40359.5|40509.5|40359.5|40501.7|40351.7|28
1623718300000|2021-06-15 00:51:40|40509.9|40359.9|40512.6|40362.6|40520.7|40370.7|40509.7|40359.7|25
1623718310000|2021-06-15 00:51:50|40514.4|40364.4|40518.6|40368.6|40520.3|40370.3|40514.4|40364.4|17
1623718320000|2021-06-15 00:52:00|40518.7|40368.7|40507.3|40357.3|40518.7|40368.7|40507.3|40357.3|26
1623718330000|2021-06-15 00:52:10|40497.9|40347.9|40494.8|40344.8|40497.9|40347.9|40488.7|40338.7|26
1623718340000|2021-06-15 00:52:20|40494.9|40344.9|40478|40328|40495.3|40345.3|40475.7|40325.7|22
1623718350000|2021-06-15 00:52:30|40478.3|40328.3|40467.3|40317.3|40484.6|40334.6|40461.7|40311.7|31
1623718360000|2021-06-15 00:52:40|40467.4|40317.4|40460.2|40310.2|40469.9|40319.9|40459|40309|24
1623718370000|2021-06-15 00:52:50|40460.6|40310.6|40463.3|40313.3|40470.1|40320.1|40460.6|40310.6|21
1623718380000|2021-06-15 00:53:00|40461.6|40311.6|40468.2|40318.2|40473.6|40323.6|40461.6|40311.6|21
1623718390000|2021-06-15 00:53:10|40467.8|40317.8|40454.2|40304.2|40467.8|40317.8|40444.1|40294.1|23
1623718400000|2021-06-15 00:53:20|40452.9|40302.9|40464.1|40314.1|40464.7|40314.7|40445.2|40295.2|31
1623718410000|2021-06-15 00:53:30|40464.2|40314.2|40459.6|40309.6|40464.3|40314.3|40459.6|40309.6|19
1623718420000|2021-06-15 00:53:40|40459.5|40309.5|40451.5|40301.5|40460.2|40310.2|40440.6|40290.6|26
1623718430000|2021-06-15 00:53:50|40448.9|40298.9|40446.7|40296.7|40451.2|40301.2|40444.8|40294.8|19
1623718440000|2021-06-15 00:54:00|40447.1|40297.1|40452.2|40302.2|40455.2|40305.2|40447.1|40297.1|20
1623718450000|2021-06-15 00:54:10|40451.9|40301.9|40454.9|40304.9|40456|40306|40450.8|40300.8|22
1623718460000|2021-06-15 00:54:20|40454.4|40304.4|40449.2|40299.2|40454.9|40304.9|40449.2|40299.2|24
1623718470000|2021-06-15 00:54:30|40448.1|40298.1|40445.4|40295.4|40448.1|40298.1|40442.9|40292.9|18
1623718480000|2021-06-15 00:54:40|40441.6|40291.6|40442.6|40292.6|40443.9|40293.9|40439.5|40289.5|24
1623718490000|2021-06-15 00:54:50|40442.2|40292.2|40428.9|40278.9|40442.6|40292.6|40428.9|40278.9|31
1623718500000|2021-06-15 00:55:00|40429|40279|40425.3|40275.3|40429.6|40279.6|40425.1|40275.1|25
1623718510000|2021-06-15 00:55:10|40425.2|40275.2|40417.1|40267.1|40425.8|40275.8|40416.8|40266.8|20
1623718520000|2021-06-15 00:55:20|40416.9|40266.9|40426|40276|40429|40279|40415.6|40265.6|34
1623718530000|2021-06-15 00:55:30|40425.9|40275.9|40424|40274|40427.2|40277.2|40423.1|40273.1|19
1623718540000|2021-06-15 00:55:40|40425.2|40275.2|40426|40276|40430.1|40280.1|40424|40274|15
1623718550000|2021-06-15 00:55:50|40426.3|40276.3|40436.6|40286.6|40440.3|40290.3|40426.3|40276.3|26
1623718560000|2021-06-15 00:56:00|40436.4|40286.4|40436.5|40286.5|40441.6|40291.6|40436.4|40286.4|17
1623718570000|2021-06-15 00:56:10|40436.6|40286.6|40449.2|40299.2|40450.1|40300.1|40436.6|40286.6|15
1623718580000|2021-06-15 00:56:20|40449|40299|40450.2|40300.2|40451.4|40301.4|40446.8|40296.8|21
1623718590000|2021-06-15 00:56:30|40451.3|40301.3|40451.9|40301.9|40453.1|40303.1|40450.1|40300.1|12
1623718600000|2021-06-15 00:56:40|40452.7|40302.7|40467.3|40317.3|40468.1|40318.1|40449.6|40299.6|35
1623718610000|2021-06-15 00:56:50|40467.2|40317.2|40472.3|40322.3|40480.2|40330.2|40467.2|40317.2|33
1623718620000|2021-06-15 00:57:00|40472.9|40322.9|40465.3|40315.3|40472.9|40322.9|40458.3|40308.3|34
1623718630000|2021-06-15 00:57:10|40465.4|40315.4|40459.8|40309.8|40465.4|40315.4|40458.2|40308.2|28
1623718640000|2021-06-15 00:57:20|40459.7|40309.7|40455.1|40305.1|40459.7|40309.7|40450.9|40300.9|26
1623718650000|2021-06-15 00:57:30|40454.6|40304.6|40451.8|40301.8|40457.8|40307.8|40451.8|40301.8|22
1623718660000|2021-06-15 00:57:40|40452.1|40302.1|40449.7|40299.7|40454.6|40304.6|40448.7|40298.7|29
1623718670000|2021-06-15 00:57:50|40448.8|40298.8|40463.8|40313.8|40464|40314|40448|40298|23
1623718680000|2021-06-15 00:58:00|40464|40314|40471.7|40321.7|40471.7|40321.7|40463|40313|17
1623718690000|2021-06-15 00:58:10|40470.7|40320.7|40476.2|40326.2|40476.4|40326.4|40470.7|40320.7|18
1623718700000|2021-06-15 00:58:20|40476.1|40326.1|40479.2|40329.2|40480.7|40330.7|40474.7|40324.7|24
1623718710000|2021-06-15 00:58:30|40478.7|40328.7|40473.4|40323.4|40497.4|40347.4|40473.4|40323.4|28
1623718720000|2021-06-15 00:58:40|40474|40324|40467.6|40317.6|40476.9|40326.9|40464.2|40314.2|27
1623718730000|2021-06-15 00:58:50|40467.7|40317.7|40478.2|40328.2|40478.7|40328.7|40466.8|40316.8|34
1623718740000|2021-06-15 00:59:00|40478|40328|40466.7|40316.7|40478.4|40328.4|40458.2|40308.2|26
1623718750000|2021-06-15 00:59:10|40467.8|40317.8|40462.9|40312.9|40474.8|40324.8|40462.8|40312.8|34
1623718760000|2021-06-15 00:59:20|40461.2|40311.2|40460.5|40310.5|40462.9|40312.9|40459.8|40309.8|18
1623718770000|2021-06-15 00:59:30|40461.1|40311.1|40455|40305|40462.6|40312.6|40448.8|40298.8|30
1623718780000|2021-06-15 00:59:40|40455.8|40305.8|40441.4|40291.4|40455.8|40305.8|40440.3|40290.3|25
1623718790000|2021-06-15 00:59:50|40440|40290|40444.1|40294.1|40444.5|40294.5|40431.3|40281.3|29
1623718800000|2021-06-15 01:00:00|40444.4|40294.4|40444.5|40294.5|40448.9|40298.9|40443.6|40293.6|29
1623718810000|2021-06-15 01:00:10|40448.2|40298.2|40464.3|40314.3|40464.8|40314.8|40444.6|40294.6|28
1623718820000|2021-06-15 01:00:20|40464.8|40314.8|40459.9|40309.9|40464.8|40314.8|40458.2|40308.2|13
1623718830000|2021-06-15 01:00:30|40459|40309|40462.6|40312.6|40463.2|40313.2|40459|40309|13
1623718840000|2021-06-15 01:00:40|40463.2|40313.2|40472.6|40322.6|40474|40324|40462.6|40312.6|24
1623718850000|2021-06-15 01:00:50|40471.7|40321.7|40471.8|40321.8|40473.3|40323.3|40468.2|40318.2|20
1623718860000|2021-06-15 01:01:00|40472.1|40322.1|40472.6|40322.6|40473.4|40323.4|40471.8|40321.8|13
1623718870000|2021-06-15 01:01:10|40472.5|40322.5|40474.9|40324.9|40475.3|40325.3|40471.4|40321.4|10
1623718880000|2021-06-15 01:01:20|40474.5|40324.5|40475.1|40325.1|40475.4|40325.4|40473.5|40323.5|15
1623718890000|2021-06-15 01:01:30|40476.2|40326.2|40479.6|40329.6|40480.6|40330.6|40475.3|40325.3|17
1623718900000|2021-06-15 01:01:40|40479.7|40329.7|40476.9|40326.9|40479.8|40329.8|40476.5|40326.5|26
1623718910000|2021-06-15 01:01:50|40476.8|40326.8|40482.4|40332.4|40482.4|40332.4|40475.8|40325.8|17
1623718920000|2021-06-15 01:02:00|40482.6|40332.6|40483.5|40333.5|40487.1|40337.1|40482.6|40332.6|27
1623718930000|2021-06-15 01:02:10|40482.8|40332.8|40485.6|40335.6|40485.6|40335.6|40482.3|40332.3|19
1623718940000|2021-06-15 01:02:20|40485.3|40335.3|40497.2|40347.2|40498.1|40348.1|40484|40334|27
1623718950000|2021-06-15 01:02:30|40496.3|40346.3|40515|40365|40516.8|40366.8|40496.3|40346.3|33
1623718960000|2021-06-15 01:02:40|40513.7|40363.7|40506.8|40356.8|40519.6|40369.6|40506.2|40356.2|25
1623718970000|2021-06-15 01:02:50|40506.7|40356.7|40506.4|40356.4|40512.9|40362.9|40502.7|40352.7|28
1623718980000|2021-06-15 01:03:00|40506.3|40356.3|40509.8|40359.8|40512.4|40362.4|40505.4|40355.4|12
1623718990000|2021-06-15 01:03:10|40510.3|40360.3|40503.1|40353.1|40510.9|40360.9|40503.1|40353.1|8
1623719000000|2021-06-15 01:03:20|40504.3|40354.3|40521.1|40371.1|40521.1|40371.1|40503.6|40353.6|8
1623719010000|2021-06-15 01:03:30|40518.8|40368.8|40518.8|40368.8|40521.1|40371.1|40518.8|40368.8|3
1623719020000|2021-06-15 01:03:40|40518.5|40368.5|40500.8|40350.8|40518.7|40368.7|40500.8|40350.8|9
1623719030000|2021-06-15 01:03:50|40499.9|40349.9|40486.9|40336.9|40499.9|40349.9|40486.1|40336.1|10
1623719040000|2021-06-15 01:04:00|40485.5|40335.5|40484|40334|40493.1|40343.1|40482.8|40332.8|20
1623719050000|2021-06-15 01:04:10|40478.6|40328.6|40476.8|40326.8|40478.6|40328.6|40476.4|40326.4|7
1623719070000|2021-06-15 01:04:30|40477|40327|40474|40324|40477|40327|40474|40324|7
1623719080000|2021-06-15 01:04:40|40473.3|40323.3|40463.7|40313.7|40473.3|40323.3|40463.7|40313.7|14
1623719090000|2021-06-15 01:04:50|40464|40314|40459.6|40309.6|40465.8|40315.8|40459.6|40309.6|9
1623719100000|2021-06-15 01:05:00|40458.9|40308.9|40408.2|40258.2|40458.9|40308.9|40407.9|40257.9|31
1623719110000|2021-06-15 01:05:10|40408.1|40258.1|40390.8|40240.8|40410.3|40260.3|40384.6|40234.6|39
1623719120000|2021-06-15 01:05:20|40386.5|40236.5|40361.5|40211.5|40386.5|40236.5|40354.1|40204.1|35
1623719130000|2021-06-15 01:05:30|40360.4|40210.4|40354.7|40204.7|40371.4|40221.4|40353.9|40203.9|33
1623719140000|2021-06-15 01:05:40|40354.5|40204.5|40351.9|40201.9|40362.7|40212.7|40350.5|40200.5|35
1623719150000|2021-06-15 01:05:50|40352.1|40202.1|40341.7|40191.7|40356.5|40206.5|40341.7|40191.7|29
1623719160000|2021-06-15 01:06:00|40340.8|40190.8|40352.5|40202.5|40353.3|40203.3|40340.8|40190.8|27
1623719170000|2021-06-15 01:06:10|40352.3|40202.3|40375.7|40225.7|40379|40229|40350.9|40200.9|27
1623719180000|2021-06-15 01:06:20|40376.2|40226.2|40352|40202|40376.5|40226.5|40350.3|40200.3|27
1623719190000|2021-06-15 01:06:30|40352.2|40202.2|40351.2|40201.2|40356.5|40206.5|40347.2|40197.2|38
1623719200000|2021-06-15 01:06:40|40351.4|40201.4|40358.3|40208.3|40364.5|40214.5|40349.5|40199.5|34
1623719210000|2021-06-15 01:06:50|40360.8|40210.8|40363.5|40213.5|40367.9|40217.9|40358.2|40208.2|32
1623719220000|2021-06-15 01:07:00|40362.8|40212.8|40341|40191|40363.5|40213.5|40337.3|40187.3|34
1623719230000|2021-06-15 01:07:10|40340.9|40190.9|40353.1|40203.1|40353.5|40203.5|40339.8|40189.8|33
1623719240000|2021-06-15 01:07:20|40352.5|40202.5|40366.3|40216.3|40366.3|40216.3|40352.4|40202.4|24
1623719250000|2021-06-15 01:07:30|40366.2|40216.2|40348.9|40198.9|40366.2|40216.2|40348.9|40198.9|24
1623719260000|2021-06-15 01:07:40|40348.2|40198.2|40347.1|40197.1|40349|40199|40346.1|40196.1|22
1623719270000|2021-06-15 01:07:50|40347.9|40197.9|40347.4|40197.4|40349.4|40199.4|40343.1|40193.1|23
1623719280000|2021-06-15 01:08:00|40348.1|40198.1|40345.7|40195.7|40349|40199|40339.1|40189.1|15
1623719290000|2021-06-15 01:08:10|40345.8|40195.8|40345.7|40195.7|40345.8|40195.8|40342.8|40192.8|12
1623719300000|2021-06-15 01:08:20|40345.6|40195.6|40331.4|40181.4|40347.2|40197.2|40331.4|40181.4|26
1623719310000|2021-06-15 01:08:30|40331.1|40181.1|40329.7|40179.7|40332.6|40182.6|40311.4|40161.4|32
1623719320000|2021-06-15 01:08:40|40330.4|40180.4|40327|40177|40333.1|40183.1|40327|40177|23
1623719330000|2021-06-15 01:08:50|40327.6|40177.6|40329|40179|40331.5|40181.5|40326.9|40176.9|27
1623719340000|2021-06-15 01:09:00|40329.3|40179.3|40326.6|40176.6|40329.3|40179.3|40325.8|40175.8|30
1623719350000|2021-06-15 01:09:10|40326.8|40176.8|40325|40175|40327|40177|40316.2|40166.2|26
1623719360000|2021-06-15 01:09:20|40322.1|40172.1|40323.2|40173.2|40323.7|40173.7|40318.3|40168.3|28
1623719370000|2021-06-15 01:09:30|40322.5|40172.5|40321.9|40171.9|40330.7|40180.7|40321.9|40171.9|31
1623719380000|2021-06-15 01:09:40|40322.2|40172.2|40328.9|40178.9|40329.3|40179.3|40322|40172|24
1623719390000|2021-06-15 01:09:50|40328.5|40178.5|40316.6|40166.6|40328.5|40178.5|40316.6|40166.6|27
1623719400000|2021-06-15 01:10:00|40317|40167|40306.7|40156.7|40318.4|40168.4|40306.7|40156.7|29
1623719410000|2021-06-15 01:10:10|40299.9|40149.9|40274.5|40124.5|40299.9|40149.9|40261.6|40111.6|37
1623719420000|2021-06-15 01:10:20|40273.3|40123.3|40258.7|40108.7|40273.9|40123.9|40258.7|40108.7|28
1623719430000|2021-06-15 01:10:30|40264.6|40114.6|40251.3|40101.3|40264.6|40114.6|40243.6|40093.6|28
1623719440000|2021-06-15 01:10:40|40253.4|40103.4|40260.4|40110.4|40262.8|40112.8|40251.9|40101.9|28
1623719450000|2021-06-15 01:10:50|40262.1|40112.1|40262.4|40112.4|40270|40120|40260.3|40110.3|32
1623719460000|2021-06-15 01:11:00|40265.4|40115.4|40256.7|40106.7|40268.6|40118.6|40245.2|40095.2|32
1623719470000|2021-06-15 01:11:10|40259.7|40109.7|40259|40109|40262.3|40112.3|40244.7|40094.7|35
1623719480000|2021-06-15 01:11:20|40258.1|40108.1|40260.8|40110.8|40261.6|40111.6|40257.7|40107.7|25
1623719490000|2021-06-15 01:11:30|40260.7|40110.7|40254.3|40104.3|40260.7|40110.7|40254.1|40104.1|28
1623719500000|2021-06-15 01:11:40|40255.5|40105.5|40272.5|40122.5|40274.2|40124.2|40255.1|40105.1|21
1623719510000|2021-06-15 01:11:50|40273.3|40123.3|40288.1|40138.1|40288.1|40138.1|40273.3|40123.3|33
1623719520000|2021-06-15 01:12:00|40286.6|40136.6|40295.3|40145.3|40297|40147|40286.6|40136.6|32
1623719530000|2021-06-15 01:12:10|40295.8|40145.8|40300.3|40150.3|40301.1|40151.1|40295.3|40145.3|26
1623719540000|2021-06-15 01:12:20|40299.7|40149.7|40300.2|40150.2|40301.9|40151.9|40298.8|40148.8|21
1623719550000|2021-06-15 01:12:30|40299.6|40149.6|40309.1|40159.1|40309.1|40159.1|40299.2|40149.2|19
1623719560000|2021-06-15 01:12:40|40308.4|40158.4|40305.6|40155.6|40308.4|40158.4|40301.8|40151.8|14
1623719570000|2021-06-15 01:12:50|40305.4|40155.4|40306.2|40156.2|40306.8|40156.8|40304.4|40154.4|12
1623719580000|2021-06-15 01:13:00|40305.9|40155.9|40260|40110|40305.9|40155.9|40260|40110|31
1623719590000|2021-06-15 01:13:10|40259.5|40109.5|40257.5|40107.5|40260.5|40110.5|40246.3|40096.3|20
1623719600000|2021-06-15 01:13:20|40256.5|40106.5|40259.1|40109.1|40260.1|40110.1|40251.6|40101.6|28
1623719610000|2021-06-15 01:13:30|40260.4|40110.4|40286.5|40136.5|40287.7|40137.7|40260.4|40110.4|36
1623719620000|2021-06-15 01:13:40|40287|40137|40286.9|40136.9|40287|40137|40277.3|40127.3|30
1623719630000|2021-06-15 01:13:50|40287.4|40137.4|40299.3|40149.3|40306.8|40156.8|40287.4|40137.4|28
1623719640000|2021-06-15 01:14:00|40299.2|40149.2|40305.4|40155.4|40305.8|40155.8|40293.5|40143.5|27
1623719650000|2021-06-15 01:14:10|40305|40155|40282.1|40132.1|40305|40155|40282.1|40132.1|30
1623719660000|2021-06-15 01:14:20|40281.9|40131.9|40276|40126|40282.6|40132.6|40275.4|40125.4|30
1623719670000|2021-06-15 01:14:30|40276.4|40126.4|40275.2|40125.2|40279.1|40129.1|40273.3|40123.3|22
1623719680000|2021-06-15 01:14:40|40274.7|40124.7|40272.7|40122.7|40276|40126|40272|40122|13
1623719690000|2021-06-15 01:14:50|40274.8|40124.8|40274.9|40124.9|40274.9|40124.9|40273.9|40123.9|5
1623719700000|2021-06-15 01:15:00|40274.3|40124.3|40283.2|40133.2|40283.2|40133.2|40271.4|40121.4|18
1623719710000|2021-06-15 01:15:10|40284.2|40134.2|40284.2|40134.2|40290.4|40140.4|40283.3|40133.3|33
1623719720000|2021-06-15 01:15:20|40284.3|40134.3|40286.6|40136.6|40288.7|40138.7|40284.3|40134.3|21
1623719730000|2021-06-15 01:15:30|40290.3|40140.3|40309.2|40159.2|40309.2|40159.2|40290.3|40140.3|23
1623719740000|2021-06-15 01:15:40|40308.5|40158.5|40303.5|40153.5|40308.7|40158.7|40303.5|40153.5|24
1623719750000|2021-06-15 01:15:50|40306.9|40156.9|40305.8|40155.8|40307.1|40157.1|40300|40150|26
1623719760000|2021-06-15 01:16:00|40305.6|40155.6|40313.7|40163.7|40313.7|40163.7|40304.9|40154.9|21
1623719770000|2021-06-15 01:16:10|40313.4|40163.4|40304.7|40154.7|40313.7|40163.7|40304.7|40154.7|21
1623719780000|2021-06-15 01:16:20|40305|40155|40288.7|40138.7|40305.8|40155.8|40288|40138|25
1623719790000|2021-06-15 01:16:30|40287.7|40137.7|40288.2|40138.2|40288.7|40138.7|40286.2|40136.2|9
1623719800000|2021-06-15 01:16:40|40283.8|40133.8|40270.1|40120.1|40284.3|40134.3|40268.9|40118.9|37
1623719810000|2021-06-15 01:16:50|40269.4|40119.4|40258.3|40108.3|40269.4|40119.4|40258.3|40108.3|21
1623719820000|2021-06-15 01:17:00|40257.9|40107.9|40253.5|40103.5|40257.9|40107.9|40252|40102|12
1623719830000|2021-06-15 01:17:10|40251.7|40101.7|40224.3|40074.3|40251.7|40101.7|40216.1|40066.1|30
1623719840000|2021-06-15 01:17:20|40225|40075|40248.6|40098.6|40248.6|40098.6|40224|40074|35
1623719850000|2021-06-15 01:17:30|40247.4|40097.4|40247.6|40097.6|40251.5|40101.5|40241.8|40091.8|34
1623719860000|2021-06-15 01:17:40|40247.2|40097.2|40238.5|40088.5|40247.7|40097.7|40236.3|40086.3|28
1623719870000|2021-06-15 01:17:50|40237.8|40087.8|40233.8|40083.8|40239.4|40089.4|40230.9|40080.9|28
1623719880000|2021-06-15 01:18:00|40233.6|40083.6|40218.7|40068.7|40233.7|40083.7|40214.2|40064.2|32
1623719890000|2021-06-15 01:18:10|40218.3|40068.3|40240.4|40090.4|40241.8|40091.8|40215.9|40065.9|26
1623719900000|2021-06-15 01:18:20|40240.7|40090.7|40243.9|40093.9|40247.7|40097.7|40239.1|40089.1|22
1623719910000|2021-06-15 01:18:30|40243.7|40093.7|40248.6|40098.6|40251.7|40101.7|40243.7|40093.7|31
1623719920000|2021-06-15 01:18:40|40248.2|40098.2|40248.2|40098.2|40254.3|40104.3|40244|40094|25
1623719930000|2021-06-15 01:18:50|40248.1|40098.1|40260|40110|40260.7|40110.7|40247.2|40097.2|33
1623719940000|2021-06-15 01:19:00|40259.9|40109.9|40251.1|40101.1|40261.3|40111.3|40249.1|40099.1|24
1623719950000|2021-06-15 01:19:10|40250.9|40100.9|40242.8|40092.8|40254.2|40104.2|40242.8|40092.8|33
1623719960000|2021-06-15 01:19:20|40242.6|40092.6|40232|40082|40242.6|40092.6|40232|40082|34
1623719970000|2021-06-15 01:19:30|40230.7|40080.7|40234.8|40084.8|40235.1|40085.1|40230.7|40080.7|13
1623719980000|2021-06-15 01:19:40|40233.1|40083.1|40240.7|40090.7|40243|40093|40229.7|40079.7|19
1623719990000|2021-06-15 01:19:50|40242.9|40092.9|40235.7|40085.7|40242.9|40092.9|40233.5|40083.5|31
1623720000000|2021-06-15 01:20:00|40235.5|40085.5|40226.7|40076.7|40235.9|40085.9|40225|40075|26
1623720010000|2021-06-15 01:20:10|40226.2|40076.2|40223|40073|40226.8|40076.8|40221.5|40071.5|22
1623720020000|2021-06-15 01:20:20|40222.9|40072.9|40221.4|40071.4|40224.7|40074.7|40219.6|40069.6|29
1623720030000|2021-06-15 01:20:30|40222.5|40072.5|40221.6|40071.6|40226.8|40076.8|40221.2|40071.2|27
1623720040000|2021-06-15 01:20:40|40222|40072|40217.2|40067.2|40222.6|40072.6|40217.2|40067.2|30
1623720050000|2021-06-15 01:20:50|40219.9|40069.9|40216.3|40066.3|40220.5|40070.5|40216.3|40066.3|22
1623720060000|2021-06-15 01:21:00|40218.7|40068.7|40249.4|40099.4|40249.4|40099.4|40218.7|40068.7|29
1623720070000|2021-06-15 01:21:10|40248.7|40098.7|40231.1|40081.1|40248.7|40098.7|40228.2|40078.2|27
1623720080000|2021-06-15 01:21:20|40230.9|40080.9|40238|40088|40238|40088|40229.8|40079.8|14
1623720090000|2021-06-15 01:21:30|40238.1|40088.1|40241.8|40091.8|40243.5|40093.5|40236.8|40086.8|31
1623720100000|2021-06-15 01:21:40|40241.7|40091.7|40239.4|40089.4|40244.5|40094.5|40239.4|40089.4|28
1623720110000|2021-06-15 01:21:50|40232.5|40082.5|40231.3|40081.3|40233.4|40083.4|40227.6|40077.6|24
1623720120000|2021-06-15 01:22:00|40231.9|40081.9|40233|40083|40234.7|40084.7|40231|40081|28
1623720130000|2021-06-15 01:22:10|40233.1|40083.1|40233.3|40083.3|40235.2|40085.2|40232.4|40082.4|21
1623720140000|2021-06-15 01:22:20|40233.9|40083.9|40233.5|40083.5|40239.5|40089.5|40232.5|40082.5|18
1623720150000|2021-06-15 01:22:30|40235.7|40085.7|40238.6|40088.6|40252.2|40102.2|40235.7|40085.7|29
1623720160000|2021-06-15 01:22:40|40239.8|40089.8|40244.8|40094.8|40244.8|40094.8|40235.9|40085.9|16
1623720170000|2021-06-15 01:22:50|40245.2|40095.2|40253.2|40103.2|40253.2|40103.2|40244.7|40094.7|19
1623720180000|2021-06-15 01:23:00|40253.4|40103.4|40256.7|40106.7|40259.2|40109.2|40252.6|40102.6|25
1623720190000|2021-06-15 01:23:10|40259.8|40109.8|40259.4|40109.4|40268.5|40118.5|40259|40109|32
1623720200000|2021-06-15 01:23:20|40256.1|40106.1|40256.6|40106.6|40257.7|40107.7|40253.8|40103.8|23
1623720210000|2021-06-15 01:23:30|40259.7|40109.7|40269.2|40119.2|40274.9|40124.9|40258.1|40108.1|33
1623720220000|2021-06-15 01:23:40|40265.9|40115.9|40288.5|40138.5|40288.6|40138.6|40265.9|40115.9|32
1623720230000|2021-06-15 01:23:50|40291.9|40141.9|40293.8|40143.8|40299.6|40149.6|40291.4|40141.4|28
1623720240000|2021-06-15 01:24:00|40292.4|40142.4|40287.7|40137.7|40292.8|40142.8|40281.9|40131.9|26
1623720250000|2021-06-15 01:24:10|40286.4|40136.4|40287.8|40137.8|40290.4|40140.4|40285.6|40135.6|25
1623720260000|2021-06-15 01:24:20|40288.7|40138.7|40275.8|40125.8|40290.2|40140.2|40275.7|40125.7|25
1623720270000|2021-06-15 01:24:30|40277.1|40127.1|40279.2|40129.2|40279.8|40129.8|40276.6|40126.6|23
1623720280000|2021-06-15 01:24:40|40278.6|40128.6|40279.7|40129.7|40280.4|40130.4|40277.2|40127.2|24
1623720290000|2021-06-15 01:24:50|40279|40129|40268.6|40118.6|40279|40129|40267.9|40117.9|23
1623720300000|2021-06-15 01:25:00|40265.9|40115.9|40269.4|40119.4|40269.4|40119.4|40260|40110|33
1623720310000|2021-06-15 01:25:10|40270.7|40120.7|40279.7|40129.7|40280|40130|40270|40120|27
1623720320000|2021-06-15 01:25:20|40279.8|40129.8|40287.1|40137.1|40289.4|40139.4|40279.7|40129.7|25
1623720330000|2021-06-15 01:25:30|40287.2|40137.2|40302.3|40152.3|40302.3|40152.3|40286.9|40136.9|31
1623720340000|2021-06-15 01:25:40|40300.5|40150.5|40307.3|40157.3|40308.3|40158.3|40300.4|40150.4|24
1623720350000|2021-06-15 01:25:50|40307.1|40157.1|40307.3|40157.3|40307.3|40157.3|40305.4|40155.4|7
1623720360000|2021-06-15 01:26:00|40310.5|40160.5|40310.5|40160.5|40311.7|40161.7|40310.2|40160.2|7
1623720370000|2021-06-15 01:26:10|40311.3|40161.3|40314.1|40164.1|40314.3|40164.3|40310.5|40160.5|17
1623720380000|2021-06-15 01:26:20|40312.1|40162.1|40319.1|40169.1|40319.1|40169.1|40312|40162|16
1623720390000|2021-06-15 01:26:30|40319.9|40169.9|40317.2|40167.2|40324.4|40174.4|40315.8|40165.8|27
1623720400000|2021-06-15 01:26:40|40317.6|40167.6|40322.2|40172.2|40323.2|40173.2|40315|40165|29
1623720410000|2021-06-15 01:26:50|40321.3|40171.3|40326.9|40176.9|40326.9|40176.9|40321.3|40171.3|14
1623720420000|2021-06-15 01:27:00|40330.1|40180.1|40318.9|40168.9|40330.4|40180.4|40318.9|40168.9|28
1623720430000|2021-06-15 01:27:10|40317.7|40167.7|40301.4|40151.4|40319|40169|40298.3|40148.3|26
1623720440000|2021-06-15 01:27:20|40297.8|40147.8|40302.6|40152.6|40303.1|40153.1|40297.2|40147.2|14
1623720450000|2021-06-15 01:27:30|40302.9|40152.9|40307.8|40157.8|40308.3|40158.3|40296.5|40146.5|28
1623720460000|2021-06-15 01:27:40|40310.6|40160.6|40304.1|40154.1|40310.6|40160.6|40304.1|40154.1|28
1623720470000|2021-06-15 01:27:50|40304.2|40154.2|40301.5|40151.5|40304.2|40154.2|40300.6|40150.6|24
1623720480000|2021-06-15 01:28:00|40300.8|40150.8|40299.3|40149.3|40301.5|40151.5|40296.6|40146.6|22
1623720490000|2021-06-15 01:28:10|40298.6|40148.6|40288.2|40138.2|40300|40150|40288.2|40138.2|20
1623720500000|2021-06-15 01:28:20|40288|40138|40287.4|40137.4|40288|40138|40281.6|40131.6|27
1623720510000|2021-06-15 01:28:30|40286.9|40136.9|40286.2|40136.2|40287|40137|40284.9|40134.9|27
1623720520000|2021-06-15 01:28:40|40285.2|40135.2|40286.1|40136.1|40286.4|40136.4|40285.1|40135.1|14
1623720530000|2021-06-15 01:28:50|40286.4|40136.4|40285.3|40135.3|40286.4|40136.4|40284|40134|24
1623720540000|2021-06-15 01:29:00|40285.2|40135.2|40289.7|40139.7|40289.7|40139.7|40275.7|40125.7|24
1623720550000|2021-06-15 01:29:10|40295|40145|40302|40152|40303.1|40153.1|40294.4|40144.4|29
1623720560000|2021-06-15 01:29:20|40302.8|40152.8|40314.9|40164.9|40317.1|40167.1|40300.2|40150.2|32
1623720570000|2021-06-15 01:29:30|40314|40164|40307.1|40157.1|40316.6|40166.6|40305.1|40155.1|34
1623720580000|2021-06-15 01:29:40|40311|40161|40305.1|40155.1|40311|40161|40296.9|40146.9|37
1623720590000|2021-06-15 01:29:50|40304.8|40154.8|40300.4|40150.4|40306.7|40156.7|40299.9|40149.9|30
1623720600000|2021-06-15 01:30:00|40300.3|40150.3|40296|40146|40301.2|40151.2|40296|40146|27
1623720610000|2021-06-15 01:30:10|40296.2|40146.2|40299.3|40149.3|40301.6|40151.6|40295.6|40145.6|17
1623720620000|2021-06-15 01:30:20|40298.7|40148.7|40283.9|40133.9|40300.7|40150.7|40282.2|40132.2|32
1623720630000|2021-06-15 01:30:30|40282.8|40132.8|40287.6|40137.6|40287.7|40137.7|40279.8|40129.8|32
1623720640000|2021-06-15 01:30:40|40287.1|40137.1|40284.6|40134.6|40287.1|40137.1|40284.3|40134.3|17
1623720650000|2021-06-15 01:30:50|40284.4|40134.4|40291.6|40141.6|40294.4|40144.4|40284.4|40134.4|34
1623720660000|2021-06-15 01:31:00|40290.3|40140.3|40285.5|40135.5|40290.3|40140.3|40284.1|40134.1|35
1623720670000|2021-06-15 01:31:10|40284.5|40134.5|40285.1|40135.1|40286.2|40136.2|40284.5|40134.5|31
1623720680000|2021-06-15 01:31:20|40285.2|40135.2|40280.8|40130.8|40285.2|40135.2|40278.8|40128.8|33
1623720690000|2021-06-15 01:31:30|40280.3|40130.3|40273.3|40123.3|40280.4|40130.4|40273.3|40123.3|24
1623720700000|2021-06-15 01:31:40|40274.1|40124.1|40281.3|40131.3|40282|40132|40270.6|40120.6|32
1623720710000|2021-06-15 01:31:50|40280.3|40130.3|40281.3|40131.3|40281.3|40131.3|40279.7|40129.7|15
1623720720000|2021-06-15 01:32:00|40281.6|40131.6|40271.7|40121.7|40281.8|40131.8|40270.8|40120.8|27
1623720730000|2021-06-15 01:32:10|40271.5|40121.5|40263.7|40113.7|40272.2|40122.2|40263.7|40113.7|31
1623720740000|2021-06-15 01:32:20|40265.7|40115.7|40279.3|40129.3|40282.4|40132.4|40261.2|40111.2|24
1623720750000|2021-06-15 01:32:30|40280.7|40130.7|40280|40130|40281.8|40131.8|40276.2|40126.2|32
1623720760000|2021-06-15 01:32:40|40280.9|40130.9|40274.6|40124.6|40282.3|40132.3|40274.2|40124.2|23
1623720770000|2021-06-15 01:32:50|40274.8|40124.8|40271.6|40121.6|40274.8|40124.8|40270.5|40120.5|7
1623720780000|2021-06-15 01:33:00|40266.5|40116.5|40272.4|40122.4|40272.4|40122.4|40265.2|40115.2|6
1623720790000|2021-06-15 01:33:10|40272.6|40122.6|40266.2|40116.2|40276.1|40126.1|40260.8|40110.8|26
1623720800000|2021-06-15 01:33:20|40258.4|40108.4|40257.3|40107.3|40262.4|40112.4|40255.9|40105.9|22
1623720810000|2021-06-15 01:33:30|40257.6|40107.6|40260.3|40110.3|40260.3|40110.3|40257.6|40107.6|6
1623720820000|2021-06-15 01:33:40|40260.7|40110.7|40222.2|40072.2|40260.7|40110.7|40222.2|40072.2|23
1623720830000|2021-06-15 01:33:50|40223.7|40073.7|40222.8|40072.8|40228.8|40078.8|40221.7|40071.7|28
1623720840000|2021-06-15 01:34:00|40224.5|40074.5|40223.9|40073.9|40230.5|40080.5|40222.4|40072.4|39
1623720850000|2021-06-15 01:34:10|40222.8|40072.8|40216.9|40066.9|40225.3|40075.3|40216.9|40066.9|34
1623720860000|2021-06-15 01:34:20|40210.8|40060.8|40205.2|40055.2|40212.5|40062.5|40204.8|40054.8|26
1623720870000|2021-06-15 01:34:30|40206.1|40056.1|40185.9|40035.9|40206.2|40056.2|40185.6|40035.6|34
1623720880000|2021-06-15 01:34:40|40186.6|40036.6|40144|39994|40186.6|40036.6|40142.3|39992.3|38
1623720890000|2021-06-15 01:34:50|40137.3|39987.3|40138.1|39988.1|40162.9|40012.9|40130.3|39980.3|39
1623720900000|2021-06-15 01:35:00|40137.4|39987.4|40156.7|40006.7|40157.7|40007.7|40136.3|39986.3|35
1623720910000|2021-06-15 01:35:10|40153.9|40003.9|40160.9|40010.9|40164.7|40014.7|40153.9|40003.9|33
1623720920000|2021-06-15 01:35:20|40161.1|40011.1|40172.7|40022.7|40173.3|40023.3|40160.8|40010.8|28
1623720930000|2021-06-15 01:35:30|40172.8|40022.8|40171.5|40021.5|40174|40024|40171|40021|29
1623720940000|2021-06-15 01:35:40|40171.6|40021.6|40193.5|40043.5|40193.6|40043.6|40171.4|40021.4|36
1623720950000|2021-06-15 01:35:50|40193.4|40043.4|40180.1|40030.1|40195.3|40045.3|40177.6|40027.6|37
1623720960000|2021-06-15 01:36:00|40179.5|40029.5|40198.2|40048.2|40199|40049|40179.5|40029.5|37
1623720970000|2021-06-15 01:36:10|40199.2|40049.2|40202.9|40052.9|40204.8|40054.8|40199.2|40049.2|34
1623720980000|2021-06-15 01:36:20|40202.3|40052.3|40205.4|40055.4|40214.5|40064.5|40202.3|40052.3|27
1623720990000|2021-06-15 01:36:30|40208.9|40058.9|40210.8|40060.8|40210.8|40060.8|40203.2|40053.2|31
1623721000000|2021-06-15 01:36:40|40211.2|40061.2|40209.3|40059.3|40214.2|40064.2|40207.4|40057.4|29
1623721010000|2021-06-15 01:36:50|40209.6|40059.6|40203.5|40053.5|40212.6|40062.6|40203.4|40053.4|22
1623721020000|2021-06-15 01:37:00|40203.4|40053.4|40201.2|40051.2|40203.4|40053.4|40200.7|40050.7|10
1623721030000|2021-06-15 01:37:10|40197|40047|40189.3|40039.3|40197|40047|40186.3|40036.3|19
1623721040000|2021-06-15 01:37:20|40189|40039|40190.4|40040.4|40192.2|40042.2|40189|40039|10
1623721050000|2021-06-15 01:37:30|40190.1|40040.1|40190.4|40040.4|40192.7|40042.7|40189.7|40039.7|29
1623721060000|2021-06-15 01:37:40|40190.1|40040.1|40184.6|40034.6|40190.3|40040.3|40184.4|40034.4|6
1623721070000|2021-06-15 01:37:50|40185.3|40035.3|40181.9|40031.9|40185.4|40035.4|40181.9|40031.9|7
1623721080000|2021-06-15 01:38:00|40181.6|40031.6|40182.4|40032.4|40182.6|40032.6|40180.6|40030.6|17
1623721090000|2021-06-15 01:38:10|40181.9|40031.9|40198.6|40048.6|40200.2|40050.2|40181.9|40031.9|25
1623721100000|2021-06-15 01:38:20|40200.6|40050.6|40203.6|40053.6|40205.2|40055.2|40199.2|40049.2|23
1623721110000|2021-06-15 01:38:30|40206.6|40056.6|40205|40055|40206.7|40056.7|40200.8|40050.8|24
1623721120000|2021-06-15 01:38:40|40206.3|40056.3|40209.6|40059.6|40209.6|40059.6|40206.3|40056.3|16
1623721130000|2021-06-15 01:38:50|40210.4|40060.4|40223.8|40073.8|40223.8|40073.8|40209.3|40059.3|26
1623721140000|2021-06-15 01:39:00|40224.4|40074.4|40208.2|40058.2|40224.5|40074.5|40208.1|40058.1|28
1623721150000|2021-06-15 01:39:10|40208.6|40058.6|40208.6|40058.6|40210.6|40060.6|40207.5|40057.5|21
1623721160000|2021-06-15 01:39:20|40208.7|40058.7|40203.2|40053.2|40208.7|40058.7|40191.5|40041.5|23
1623721170000|2021-06-15 01:39:30|40207.2|40057.2|40202.7|40052.7|40208.4|40058.4|40195.2|40045.2|34
1623721180000|2021-06-15 01:39:40|40205.1|40055.1|40206.6|40056.6|40209.7|40059.7|40203.5|40053.5|28
1623721190000|2021-06-15 01:39:50|40204.2|40054.2|40204.6|40054.6|40211.3|40061.3|40201|40051|33
1623721200000|2021-06-15 01:40:00|40203.8|40053.8|40196.5|40046.5|40206.7|40056.7|40195.5|40045.5|14
1623721210000|2021-06-15 01:40:10|40195.6|40045.6|40197.7|40047.7|40199.1|40049.1|40195.2|40045.2|18
1623721220000|2021-06-15 01:40:20|40200.7|40050.7|40203.1|40053.1|40207.2|40057.2|40196.8|40046.8|23
1623721230000|2021-06-15 01:40:30|40206.7|40056.7|40206.6|40056.6|40207.1|40057.1|40205.3|40055.3|24
1623721240000|2021-06-15 01:40:40|40209.2|40059.2|40209.1|40059.1|40210.7|40060.7|40207.9|40057.9|23
1623721250000|2021-06-15 01:40:50|40208.9|40058.9|40215.1|40065.1|40215.3|40065.3|40208.5|40058.5|25
1623721260000|2021-06-15 01:41:00|40215.2|40065.2|40225.1|40075.1|40226|40076|40215.2|40065.2|25
1623721270000|2021-06-15 01:41:10|40225.5|40075.5|40228.2|40078.2|40228.2|40078.2|40225.4|40075.4|11
1623721280000|2021-06-15 01:41:20|40229.8|40079.8|40224.1|40074.1|40229.8|40079.8|40223.1|40073.1|20
1623721290000|2021-06-15 01:41:30|40225.2|40075.2|40220.2|40070.2|40225.5|40075.5|40220.2|40070.2|27
1623721300000|2021-06-15 01:41:40|40221.4|40071.4|40221.7|40071.7|40221.8|40071.8|40220.6|40070.6|16
1623721310000|2021-06-15 01:41:50|40221.1|40071.1|40197.5|40047.5|40222.5|40072.5|40197.5|40047.5|37
1623721320000|2021-06-15 01:42:00|40198.6|40048.6|40201.2|40051.2|40204.7|40054.7|40197.4|40047.4|32
1623721330000|2021-06-15 01:42:10|40201.3|40051.3|40206.1|40056.1|40206.4|40056.4|40199|40049|30
1623721340000|2021-06-15 01:42:20|40207.7|40057.7|40204.6|40054.6|40207.7|40057.7|40199|40049|21
1623721350000|2021-06-15 01:42:30|40208.6|40058.6|40198.5|40048.5|40210.4|40060.4|40198.1|40048.1|14
1623721360000|2021-06-15 01:42:40|40199.7|40049.7|40189.6|40039.6|40200.2|40050.2|40189.4|40039.4|16
1623721370000|2021-06-15 01:42:50|40189.5|40039.5|40194.3|40044.3|40195.1|40045.1|40189.5|40039.5|22
1623721380000|2021-06-15 01:43:00|40194.6|40044.6|40158.2|40008.2|40195.5|40045.5|40158.2|40008.2|34
1623721390000|2021-06-15 01:43:10|40152.8|40002.8|40158.4|40008.4|40171.3|40021.3|40148.2|39998.2|33
1623721400000|2021-06-15 01:43:20|40158.9|40008.9|40168.7|40018.7|40172|40022|40155.6|40005.6|32
1623721410000|2021-06-15 01:43:30|40169.1|40019.1|40160.1|40010.1|40170.9|40020.9|40159|40009|32
1623721420000|2021-06-15 01:43:40|40162.9|40012.9|40147.7|39997.7|40166.1|40016.1|40146.2|39996.2|34
1623721430000|2021-06-15 01:43:50|40150|40000|40149.2|39999.2|40152|40002|40148|39998|29
1623721440000|2021-06-15 01:44:00|40150.9|40000.9|40149.2|39999.2|40170|40020|40149.2|39999.2|34
1623721450000|2021-06-15 01:44:10|40149.5|39999.5|40145.7|39995.7|40167.9|40017.9|40145.5|39995.5|32
1623721460000|2021-06-15 01:44:20|40145.2|39995.2|40146.1|39996.1|40149.6|39999.6|40145.2|39995.2|26
1623721470000|2021-06-15 01:44:30|40146|39996|40143.5|39993.5|40146.4|39996.4|40143.5|39993.5|21
1623721480000|2021-06-15 01:44:40|40145.3|39995.3|40138.2|39988.2|40145.5|39995.5|40137.9|39987.9|18
1623721490000|2021-06-15 01:44:50|40140.1|39990.1|40143.8|39993.8|40148.8|39998.8|40137.5|39987.5|31
1623721500000|2021-06-15 01:45:00|40142.9|39992.9|40149.3|39999.3|40149.7|39999.7|40142|39992|38
1623721510000|2021-06-15 01:45:10|40148.1|39998.1|40142.3|39992.3|40149.2|39999.2|40141.6|39991.6|36
1623721520000|2021-06-15 01:45:20|40144.4|39994.4|40141.4|39991.4|40144.7|39994.7|40140.5|39990.5|31
1623721530000|2021-06-15 01:45:30|40142.3|39992.3|40143.3|39993.3|40144.9|39994.9|40138|39988|32
1623721540000|2021-06-15 01:45:40|40143.4|39993.4|40162.9|40012.9|40162.9|40012.9|40141.4|39991.4|33
1623721550000|2021-06-15 01:45:50|40163.7|40013.7|40176.7|40026.7|40179.8|40029.8|40163.7|40013.7|36
1623721560000|2021-06-15 01:46:00|40177|40027|40173.7|40023.7|40177.5|40027.5|40170.9|40020.9|34
1623721570000|2021-06-15 01:46:10|40173.2|40023.2|40178.5|40028.5|40180.2|40030.2|40171.3|40021.3|33
1623721580000|2021-06-15 01:46:20|40176.7|40026.7|40191.2|40041.2|40192.8|40042.8|40175.9|40025.9|33
1623721590000|2021-06-15 01:46:30|40192.7|40042.7|40198.1|40048.1|40198.3|40048.3|40192|40042|32
1623721600000|2021-06-15 01:46:40|40198.3|40048.3|40190.3|40040.3|40199.1|40049.1|40190.3|40040.3|31
1623721610000|2021-06-15 01:46:50|40187.9|40037.9|40190.3|40040.3|40191.5|40041.5|40185.7|40035.7|23
1623721620000|2021-06-15 01:47:00|40191.2|40041.2|40180.7|40030.7|40191.2|40041.2|40179.4|40029.4|32
1623721630000|2021-06-15 01:47:10|40181.1|40031.1|40170.8|40020.8|40183|40033|40170.7|40020.7|32
1623721640000|2021-06-15 01:47:20|40172.2|40022.2|40168.5|40018.5|40177.7|40027.7|40168.5|40018.5|33
1623721650000|2021-06-15 01:47:30|40168.2|40018.2|40163.4|40013.4|40169.1|40019.1|40163.4|40013.4|27
1623721660000|2021-06-15 01:47:40|40164.1|40014.1|40163.6|40013.6|40164.5|40014.5|40161.7|40011.7|24
1623721670000|2021-06-15 01:47:50|40164.2|40014.2|40168.3|40018.3|40169.5|40019.5|40161.9|40011.9|20
1623721680000|2021-06-15 01:48:00|40168.7|40018.7|40176.7|40026.7|40183.1|40033.1|40168.7|40018.7|37
1623721690000|2021-06-15 01:48:10|40176.5|40026.5|40165.5|40015.5|40176.5|40026.5|40165.2|40015.2|26
1623721700000|2021-06-15 01:48:20|40165.2|40015.2|40141.3|39991.3|40165.6|40015.6|40130.7|39980.7|33
1623721710000|2021-06-15 01:48:30|40140.7|39990.7|40145.9|39995.9|40145.9|39995.9|40134.7|39984.7|34
1623721720000|2021-06-15 01:48:40|40145.6|39995.6|40159.1|40009.1|40162.2|40012.2|40144.7|39994.7|34
1623721730000|2021-06-15 01:48:50|40159.2|40009.2|40152.8|40002.8|40159.2|40009.2|40151.5|40001.5|26
1623721740000|2021-06-15 01:49:00|40152.2|40002.2|40144.3|39994.3|40155.5|40005.5|40144.3|39994.3|37
1623721750000|2021-06-15 01:49:10|40144.6|39994.6|40144.3|39994.3|40153.4|40003.4|40143.9|39993.9|32
1623721760000|2021-06-15 01:49:20|40143.7|39993.7|40148.5|39998.5|40149.7|39999.7|40143.7|39993.7|22
1623721770000|2021-06-15 01:49:30|40149.6|39999.6|40156.7|40006.7|40158.7|40008.7|40148|39998|34
1623721780000|2021-06-15 01:49:40|40156.4|40006.4|40152.5|40002.5|40159.6|40009.6|40149|39999|21
1623721790000|2021-06-15 01:49:50|40151.9|40001.9|40163.4|40013.4|40164|40014|40147.7|39997.7|31
1623721800000|2021-06-15 01:50:00|40163.1|40013.1|40136.4|39986.4|40163.1|40013.1|40136.4|39986.4|21
1623721810000|2021-06-15 01:50:10|40137.3|39987.3|40139.5|39989.5|40141.4|39991.4|40137.3|39987.3|19
1623721820000|2021-06-15 01:50:20|40141.2|39991.2|40157.8|40007.8|40157.8|40007.8|40139|39989|24
1623721830000|2021-06-15 01:50:30|40158.1|40008.1|40168.9|40018.9|40168.9|40018.9|40156.9|40006.9|28
1623721840000|2021-06-15 01:50:40|40168.6|40018.6|40168.6|40018.6|40175.9|40025.9|40167.3|40017.3|35
1623721850000|2021-06-15 01:50:50|40168.4|40018.4|40165.1|40015.1|40168.4|40018.4|40160.1|40010.1|33
1623721860000|2021-06-15 01:51:00|40165|40015|40151.2|40001.2|40165|40015|40149.6|39999.6|33
1623721870000|2021-06-15 01:51:10|40152|40002|40148.3|39998.3|40154.5|40004.5|40148.3|39998.3|23
1623721880000|2021-06-15 01:51:20|40154.7|40004.7|40159|40009|40159.2|40009.2|40149.4|39999.4|28
1623721890000|2021-06-15 01:51:30|40158.7|40008.7|40150.2|40000.2|40158.7|40008.7|40150.2|40000.2|15
1623721900000|2021-06-15 01:51:40|40151.7|40001.7|40144.5|39994.5|40151.7|40001.7|40142.8|39992.8|29
1623721910000|2021-06-15 01:51:50|40144.2|39994.2|40141.8|39991.8|40145.1|39995.1|40138.5|39988.5|21
1623721920000|2021-06-15 01:52:00|40138.6|39988.6|40138.5|39988.5|40138.7|39988.7|40137.8|39987.8|13
1623721930000|2021-06-15 01:52:10|40138.2|39988.2|40130.3|39980.3|40146.4|39996.4|40130.3|39980.3|13
1623721940000|2021-06-15 01:52:20|40121.6|39971.6|40133.1|39983.1|40134.7|39984.7|40121.6|39971.6|26
1623721950000|2021-06-15 01:52:30|40130.4|39980.4|40139.8|39989.8|40139.8|39989.8|40128.3|39978.3|17
1623721960000|2021-06-15 01:52:40|40138.4|39988.4|40144.2|39994.2|40144.8|39994.8|40137|39987|33
1623721970000|2021-06-15 01:52:50|40144|39994|40144.1|39994.1|40144.6|39994.6|40140.9|39990.9|28
1623721980000|2021-06-15 01:53:00|40144.5|39994.5|40134.3|39984.3|40144.5|39994.5|40133.7|39983.7|26
1623721990000|2021-06-15 01:53:10|40134.4|39984.4|40146.7|39996.7|40147.1|39997.1|40134.4|39984.4|32
1623722000000|2021-06-15 01:53:20|40147.2|39997.2|40158.9|40008.9|40160|40010|40147.2|39997.2|26
1623722010000|2021-06-15 01:53:30|40158.3|40008.3|40166.1|40016.1|40166.1|40016.1|40158.3|40008.3|24
1623722020000|2021-06-15 01:53:40|40165.3|40015.3|40178.3|40028.3|40179.6|40029.6|40165.2|40015.2|23
1623722030000|2021-06-15 01:53:50|40177.7|40027.7|40177.3|40027.3|40179.5|40029.5|40175.2|40025.2|30
1623722040000|2021-06-15 01:54:00|40178.9|40028.9|40179.1|40029.1|40180.3|40030.3|40174.7|40024.7|31
1623722050000|2021-06-15 01:54:10|40176.2|40026.2|40174.2|40024.2|40177.7|40027.7|40172.1|40022.1|25
1623722060000|2021-06-15 01:54:20|40175.4|40025.4|40174.6|40024.6|40179.3|40029.3|40174.1|40024.1|21
1623722070000|2021-06-15 01:54:30|40171.9|40021.9|40162|40012|40171.9|40021.9|40158.9|40008.9|31
1623722080000|2021-06-15 01:54:40|40162.2|40012.2|40161.5|40011.5|40162.2|40012.2|40156.4|40006.4|32
1623722090000|2021-06-15 01:54:50|40161.4|40011.4|40161.1|40011.1|40163.3|40013.3|40161.1|40011.1|22
1623722100000|2021-06-15 01:55:00|40161.3|40011.3|40161.8|40011.8|40163.3|40013.3|40160.9|40010.9|12
1623722110000|2021-06-15 01:55:10|40163.1|40013.1|40158.4|40008.4|40163.1|40013.1|40157.7|40007.7|13
1623722120000|2021-06-15 01:55:20|40158.7|40008.7|40143.1|39993.1|40158.7|40008.7|40139.3|39989.3|22
1623722130000|2021-06-15 01:55:30|40143|39993|40140.6|39990.6|40143.2|39993.2|40139.8|39989.8|16
1623722140000|2021-06-15 01:55:40|40140.4|39990.4|40139.7|39989.7|40140.8|39990.8|40139.7|39989.7|6
1623722150000|2021-06-15 01:55:50|40139.4|39989.4|40126.9|39976.9|40139.4|39989.4|40126|39976|15
1623722160000|2021-06-15 01:56:00|40126.3|39976.3|40125.8|39975.8|40126.3|39976.3|40125.6|39975.6|16
1623722170000|2021-06-15 01:56:10|40126.9|39976.9|40125.6|39975.6|40140|39990|40124.4|39974.4|27
1623722180000|2021-06-15 01:56:20|40125.1|39975.1|40127.6|39977.6|40129.4|39979.4|40125.1|39975.1|21
1623722190000|2021-06-15 01:56:30|40127|39977|40137.3|39987.3|40137.3|39987.3|40127|39977|18
1623722200000|2021-06-15 01:56:40|40138.9|39988.9|40135.2|39985.2|40138.9|39988.9|40133.4|39983.4|22
1623722210000|2021-06-15 01:56:50|40135.4|39985.4|40139.6|39989.6|40147.4|39997.4|40135.4|39985.4|18
1623722220000|2021-06-15 01:57:00|40140.1|39990.1|40143.2|39993.2|40144.1|39994.1|40137.9|39987.9|20
1623722230000|2021-06-15 01:57:10|40142.5|39992.5|40138.8|39988.8|40143.7|39993.7|40138.8|39988.8|27
1623722240000|2021-06-15 01:57:20|40135.3|39985.3|40122.8|39972.8|40136.6|39986.6|40120.2|39970.2|25
1623722250000|2021-06-15 01:57:30|40121.8|39971.8|40092.5|39942.5|40121.8|39971.8|40087|39937|34
1623722260000|2021-06-15 01:57:40|40089.6|39939.6|40065.4|39915.4|40089.6|39939.6|40030.3|39880.3|37
1623722270000|2021-06-15 01:57:50|40065.8|39915.8|40047.6|39897.6|40065.8|39915.8|40042.4|39892.4|28
1623722280000|2021-06-15 01:58:00|40047.4|39897.4|40040|39890|40047.4|39897.4|40025.5|39875.5|33
1623722290000|2021-06-15 01:58:10|40043.4|39893.4|40041.3|39891.3|40060.5|39910.5|40040.2|39890.2|36
1623722300000|2021-06-15 01:58:20|40040.5|39890.5|40041.1|39891.1|40048.3|39898.3|40039.6|39889.6|30
1623722310000|2021-06-15 01:58:30|40042.2|39892.2|40045.1|39895.1|40045.1|39895.1|40042.2|39892.2|27
1623722320000|2021-06-15 01:58:40|40043.1|39893.1|40047.8|39897.8|40047.8|39897.8|40042.1|39892.1|27
1623722330000|2021-06-15 01:58:50|40047.9|39897.9|40038.6|39888.6|40048.9|39898.9|40031.2|39881.2|37
1623722340000|2021-06-15 01:59:00|40038.8|39888.8|40002.3|39852.3|40041.5|39891.5|40002.3|39852.3|31
1623722350000|2021-06-15 01:59:10|39996.6|39846.6|39956|39806|39997.8|39847.8|39948.4|39798.4|37
1623722360000|2021-06-15 01:59:20|39957.2|39807.2|39986.7|39836.7|39988.2|39838.2|39957.2|39807.2|28
1623722370000|2021-06-15 01:59:30|39983.6|39833.6|39988.6|39838.6|39991.3|39841.3|39979.9|39829.9|36
1623722380000|2021-06-15 01:59:40|39987.8|39837.8|39986.8|39836.8|39990.1|39840.1|39985.8|39835.8|27
1623722390000|2021-06-15 01:59:50|39988.7|39838.7|39992.3|39842.3|39995.3|39845.3|39988.7|39838.7|31
1623722400000|2021-06-15 02:00:00|39992.2|39842.2|39973.6|39823.6|39993.7|39843.7|39973.6|39823.6|31
1623722410000|2021-06-15 02:00:10|39971.1|39821.1|39982.8|39832.8|39989.4|39839.4|39970.1|39820.1|38
1623722420000|2021-06-15 02:00:20|39980.2|39830.2|40010.8|39860.8|40015|39865|39980.2|39830.2|36
1623722430000|2021-06-15 02:00:30|40011.6|39861.6|40019.9|39869.9|40023.8|39873.8|40010.4|39860.4|34
1623722440000|2021-06-15 02:00:40|40019.1|39869.1|40026.9|39876.9|40027.4|39877.4|40018.4|39868.4|20
1623722450000|2021-06-15 02:00:50|40027.4|39877.4|40027.7|39877.7|40030|39880|40023.9|39873.9|39
1623722460000|2021-06-15 02:01:00|40029.4|39879.4|40046.6|39896.6|40047.5|39897.5|40026.7|39876.7|27
1623722470000|2021-06-15 02:01:10|40042.8|39892.8|40052.6|39902.6|40054.4|39904.4|40040.4|39890.4|29
1623722480000|2021-06-15 02:01:20|40052.2|39902.2|40051.9|39901.9|40055.1|39905.1|40049.6|39899.6|34
1623722490000|2021-06-15 02:01:30|40052.7|39902.7|40054|39904|40054.6|39904.6|40050.8|39900.8|28
1623722500000|2021-06-15 02:01:40|40056.3|39906.3|40046.9|39896.9|40057.5|39907.5|40046.9|39896.9|32
1623722510000|2021-06-15 02:01:50|40046|39896|40048.6|39898.6|40050.4|39900.4|40046|39896|31
1623722520000|2021-06-15 02:02:00|40047.8|39897.8|40062|39912|40062.1|39912.1|40045.5|39895.5|32
1623722530000|2021-06-15 02:02:10|40061|39911|40057.5|39907.5|40063.2|39913.2|40056.5|39906.5|31
1623722540000|2021-06-15 02:02:20|40058.4|39908.4|40061.7|39911.7|40061.7|39911.7|40056.6|39906.6|31
1623722550000|2021-06-15 02:02:30|40061.5|39911.5|40065|39915|40070.7|39920.7|40061.5|39911.5|32
1623722560000|2021-06-15 02:02:40|40066|39916|40067.3|39917.3|40071.2|39921.2|40062.3|39912.3|36
1623722570000|2021-06-15 02:02:50|40067.4|39917.4|40070.8|39920.8|40071.8|39921.8|40065.3|39915.3|32
1623722580000|2021-06-15 02:03:00|40070.3|39920.3|40074.6|39924.6|40074.6|39924.6|40065.6|39915.6|35
1623722590000|2021-06-15 02:03:10|40071.9|39921.9|40073.3|39923.3|40074.6|39924.6|40061.8|39911.8|36
1623722600000|2021-06-15 02:03:20|40073.4|39923.4|40078.3|39928.3|40081.2|39931.2|40073.4|39923.4|28
1623722610000|2021-06-15 02:03:30|40078.4|39928.4|40083.3|39933.3|40084.4|39934.4|40078.3|39928.3|20
1623722620000|2021-06-15 02:03:40|40083.4|39933.4|40084|39934|40084.9|39934.9|40080.3|39930.3|24
1623722630000|2021-06-15 02:03:50|40083|39933|40086.6|39936.6|40094.4|39944.4|40083|39933|29
1623722640000|2021-06-15 02:04:00|40089.6|39939.6|40094.9|39944.9|40095.6|39945.6|40089.6|39939.6|32
1623722650000|2021-06-15 02:04:10|40094.2|39944.2|40095.5|39945.5|40096.6|39946.6|40092.5|39942.5|19
1623722660000|2021-06-15 02:04:20|40094.7|39944.7|40086.2|39936.2|40095.3|39945.3|40083.8|39933.8|28
1623722670000|2021-06-15 02:04:30|40089|39939|40085.1|39935.1|40090.1|39940.1|40073.8|39923.8|28
1623722680000|2021-06-15 02:04:40|40085|39935|40086.9|39936.9|40088.7|39938.7|40082.4|39932.4|25
1623722690000|2021-06-15 02:04:50|40088.2|39938.2|40087.8|39937.8|40088.9|39938.9|40085.3|39935.3|23
1623722700000|2021-06-15 02:05:00|40087.1|39937.1|40097|39947|40097.5|39947.5|40086.8|39936.8|26
1623722710000|2021-06-15 02:05:10|40095.6|39945.6|40092.8|39942.8|40095.6|39945.6|40089.8|39939.8|33
1623722720000|2021-06-15 02:05:20|40094.2|39944.2|40098.5|39948.5|40098.9|39948.9|40094.1|39944.1|35
1623722730000|2021-06-15 02:05:30|40098.1|39948.1|40100.9|39950.9|40102.6|39952.6|40098.1|39948.1|21
1623722740000|2021-06-15 02:05:40|40100.7|39950.7|40096.7|39946.7|40100.7|39950.7|40094.2|39944.2|28
1623722750000|2021-06-15 02:05:50|40098|39948|40099.4|39949.4|40100.5|39950.5|40097|39947|33
1623722760000|2021-06-15 02:06:00|40095.4|39945.4|40102|39952|40102|39952|40093.7|39943.7|29
1623722770000|2021-06-15 02:06:10|40101.9|39951.9|40104.2|39954.2|40105.7|39955.7|40099.6|39949.6|34
1623722780000|2021-06-15 02:06:20|40103.9|39953.9|40091.6|39941.6|40103.9|39953.9|40086.9|39936.9|32
1623722790000|2021-06-15 02:06:30|40091.7|39941.7|40093.7|39943.7|40095.8|39945.8|40089.7|39939.7|29
1623722800000|2021-06-15 02:06:40|40094.4|39944.4|40086.7|39936.7|40096.3|39946.3|40086.2|39936.2|32
1623722810000|2021-06-15 02:06:50|40086.6|39936.6|40099|39949|40099|39949|40081.7|39931.7|29
1623722820000|2021-06-15 02:07:00|40098.1|39948.1|40090|39940|40100.3|39950.3|40089.4|39939.4|32
1623722830000|2021-06-15 02:07:10|40089.2|39939.2|40090.2|39940.2|40092.3|39942.3|40088.9|39938.9|21
1623722840000|2021-06-15 02:07:20|40090.9|39940.9|40087.6|39937.6|40091|39941|40087.6|39937.6|24
1623722850000|2021-06-15 02:07:30|40084.8|39934.8|40066|39916|40085.2|39935.2|40064.4|39914.4|32
1623722860000|2021-06-15 02:07:40|40066.9|39916.9|40074.6|39924.6|40080.4|39930.4|40064|39914|38
1623722870000|2021-06-15 02:07:50|40074.2|39924.2|40072.7|39922.7|40081.3|39931.3|40070.9|39920.9|34
1623722880000|2021-06-15 02:08:00|40073.9|39923.9|40071.8|39921.8|40077|39927|40071.8|39921.8|27
1623722890000|2021-06-15 02:08:10|40071.1|39921.1|40077.8|39927.8|40077.8|39927.8|40070|39920|30
1623722900000|2021-06-15 02:08:20|40081|39931|40088.3|39938.3|40089.5|39939.5|40081|39931|25
1623722910000|2021-06-15 02:08:30|40088.4|39938.4|40084.8|39934.8|40089.5|39939.5|40079.7|39929.7|31
1623722920000|2021-06-15 02:08:40|40084.9|39934.9|40084.8|39934.8|40087.7|39937.7|40084|39934|24
1623722930000|2021-06-15 02:08:50|40084.4|39934.4|40086.7|39936.7|40088.1|39938.1|40083.4|39933.4|30
1623722940000|2021-06-15 02:09:00|40087|39937|40101.9|39951.9|40101.9|39951.9|40086.7|39936.7|25
1623722950000|2021-06-15 02:09:10|40102.3|39952.3|40095.7|39945.7|40104|39954|40095.7|39945.7|37
1623722960000|2021-06-15 02:09:20|40101.9|39951.9|40104|39954|40106.5|39956.5|40097.7|39947.7|23
1623722970000|2021-06-15 02:09:30|40105.3|39955.3|40095.5|39945.5|40116.9|39966.9|40094.2|39944.2|33
1623722980000|2021-06-15 02:09:40|40095|39945|40092.4|39942.4|40096.6|39946.6|40087.6|39937.6|29
1623722990000|2021-06-15 02:09:50|40091.6|39941.6|40108.5|39958.5|40109.4|39959.4|40091.6|39941.6|33
1623723000000|2021-06-15 02:10:00|40109.4|39959.4|40107.1|39957.1|40110.8|39960.8|40103.1|39953.1|21
1623723010000|2021-06-15 02:10:10|40110|39960|40112.6|39962.6|40114.6|39964.6|40106.9|39956.9|26
1623723020000|2021-06-15 02:10:20|40111.9|39961.9|40124.6|39974.6|40125|39975|40111.9|39961.9|25
1623723030000|2021-06-15 02:10:30|40124.7|39974.7|40129.5|39979.5|40130.9|39980.9|40124.7|39974.7|21
1623723040000|2021-06-15 02:10:40|40124.9|39974.9|40129.1|39979.1|40129.9|39979.9|40121.5|39971.5|33
1623723050000|2021-06-15 02:10:50|40128.9|39978.9|40136.7|39986.7|40136.7|39986.7|40127.8|39977.8|33
1623723060000|2021-06-15 02:11:00|40139.3|39989.3|40146.5|39996.5|40146.7|39996.7|40138.2|39988.2|31
1623723070000|2021-06-15 02:11:10|40146.4|39996.4|40147.6|39997.6|40153.5|40003.5|40139.4|39989.4|33
1623723080000|2021-06-15 02:11:20|40148.6|39998.6|40153.9|40003.9|40156.6|40006.6|40144.7|39994.7|30
1623723090000|2021-06-15 02:11:30|40156.2|40006.2|40162.7|40012.7|40165.3|40015.3|40155.1|40005.1|23
1623723100000|2021-06-15 02:11:40|40163.3|40013.3|40167.1|40017.1|40167.1|40017.1|40162.5|40012.5|27
1623723110000|2021-06-15 02:11:50|40167.2|40017.2|40179.4|40029.4|40184.8|40034.8|40167.2|40017.2|34
1623723120000|2021-06-15 02:12:00|40178.4|40028.4|40171.9|40021.9|40180.8|40030.8|40167.3|40017.3|37
1623723130000|2021-06-15 02:12:10|40171.8|40021.8|40181.5|40031.5|40181.5|40031.5|40170.8|40020.8|26
1623723140000|2021-06-15 02:12:20|40182.3|40032.3|40172.5|40022.5|40185.4|40035.4|40172.5|40022.5|28
1623723150000|2021-06-15 02:12:30|40172.7|40022.7|40179.7|40029.7|40183.9|40033.9|40171.8|40021.8|28
1623723160000|2021-06-15 02:12:40|40179.6|40029.6|40174.4|40024.4|40184.6|40034.6|40174.4|40024.4|30
1623723170000|2021-06-15 02:12:50|40174.8|40024.8|40177.1|40027.1|40177.8|40027.8|40171|40021|22
1623723180000|2021-06-15 02:13:00|40177.8|40027.8|40188.9|40038.9|40188.9|40038.9|40177.8|40027.8|33
1623723190000|2021-06-15 02:13:10|40189.6|40039.6|40186.4|40036.4|40192.8|40042.8|40186.4|40036.4|30
1623723200000|2021-06-15 02:13:20|40186.2|40036.2|40186.1|40036.1|40186.5|40036.5|40185.2|40035.2|14
1623723210000|2021-06-15 02:13:30|40187.9|40037.9|40203.6|40053.6|40207.9|40057.9|40187.1|40037.1|25
1623723220000|2021-06-15 02:13:40|40205.6|40055.6|40242.3|40092.3|40242.3|40092.3|40205.6|40055.6|36
1623723230000|2021-06-15 02:13:50|40242.6|40092.6|40260|40110|40261.4|40111.4|40240.9|40090.9|38
1623723240000|2021-06-15 02:14:00|40256.5|40106.5|40253.4|40103.4|40270.8|40120.8|40253.3|40103.3|31
1623723250000|2021-06-15 02:14:10|40253.6|40103.6|40249.6|40099.6|40256.5|40106.5|40243|40093|33
1623723260000|2021-06-15 02:14:20|40250.5|40100.5|40249.1|40099.1|40260.7|40110.7|40246.8|40096.8|27
1623723270000|2021-06-15 02:14:30|40246.8|40096.8|40259.5|40109.5|40264.2|40114.2|40246.8|40096.8|26
1623723280000|2021-06-15 02:14:40|40262.7|40112.7|40284.1|40134.1|40284.1|40134.1|40262.7|40112.7|25
1623723290000|2021-06-15 02:14:50|40284.9|40134.9|40273.8|40123.8|40291.9|40141.9|40267.4|40117.4|35
1623723300000|2021-06-15 02:15:00|40273.7|40123.7|40258.4|40108.4|40276|40126|40258.4|40108.4|37
1623723310000|2021-06-15 02:15:10|40256.4|40106.4|40248.6|40098.6|40258.2|40108.2|40247.8|40097.8|29
1623723320000|2021-06-15 02:15:20|40249.4|40099.4|40249.1|40099.1|40259.6|40109.6|40247.5|40097.5|28
1623723330000|2021-06-15 02:15:30|40249.4|40099.4|40266.3|40116.3|40275.2|40125.2|40249.4|40099.4|31
1623723340000|2021-06-15 02:15:40|40263.6|40113.6|40249.4|40099.4|40264.1|40114.1|40244.7|40094.7|36
1623723350000|2021-06-15 02:15:50|40249.3|40099.3|40248.3|40098.3|40249.3|40099.3|40246.2|40096.2|18
1623723360000|2021-06-15 02:16:00|40248.4|40098.4|40243.4|40093.4|40256.1|40106.1|40242|40092|30
1623723370000|2021-06-15 02:16:10|40245.3|40095.3|40240.2|40090.2|40245.3|40095.3|40240.2|40090.2|22
1623723380000|2021-06-15 02:16:20|40240.4|40090.4|40239.6|40089.6|40241|40091|40239.6|40089.6|6
1623723390000|2021-06-15 02:16:30|40239.5|40089.5|40237.8|40087.8|40239.5|40089.5|40224.3|40074.3|24
1623723400000|2021-06-15 02:16:40|40237.9|40087.9|40235.2|40085.2|40237.9|40087.9|40234.1|40084.1|25
1623723410000|2021-06-15 02:16:50|40233.7|40083.7|40230.6|40080.6|40235.2|40085.2|40227.8|40077.8|23
1623723420000|2021-06-15 02:17:00|40230.4|40080.4|40238.2|40088.2|40238.2|40088.2|40226.8|40076.8|14
1623723430000|2021-06-15 02:17:10|40230.3|40080.3|40236.2|40086.2|40236.2|40086.2|40228.9|40078.9|25
1623723440000|2021-06-15 02:17:20|40242.1|40092.1|40240.6|40090.6|40243.5|40093.5|40240|40090|20
1623723450000|2021-06-15 02:17:30|40238.9|40088.9|40228.7|40078.7|40241|40091|40227|40077|18
1623723460000|2021-06-15 02:17:40|40227.9|40077.9|40217.4|40067.4|40231.3|40081.3|40217.4|40067.4|22
1623723470000|2021-06-15 02:17:50|40220.9|40070.9|40219.6|40069.6|40224.9|40074.9|40219.5|40069.5|17
1623723480000|2021-06-15 02:18:00|40219.7|40069.7|40221.7|40071.7|40222.4|40072.4|40215.1|40065.1|13
1623723490000|2021-06-15 02:18:10|40223.9|40073.9|40244.3|40094.3|40245.1|40095.1|40218.5|40068.5|33
1623723500000|2021-06-15 02:18:20|40241.8|40091.8|40261.4|40111.4|40263.2|40113.2|40241.8|40091.8|32
1623723510000|2021-06-15 02:18:30|40260.3|40110.3|40261.3|40111.3|40261.3|40111.3|40252.2|40102.2|26
1623723520000|2021-06-15 02:18:40|40259.2|40109.2|40276.7|40126.7|40280.3|40130.3|40253.7|40103.7|36
1623723530000|2021-06-15 02:18:50|40274.5|40124.5|40289.3|40139.3|40289.3|40139.3|40274.5|40124.5|25
1623723540000|2021-06-15 02:19:00|40289.5|40139.5|40315.8|40165.8|40323.5|40173.5|40286.6|40136.6|38
1623723550000|2021-06-15 02:19:10|40322.8|40172.8|40319.3|40169.3|40327.5|40177.5|40316.7|40166.7|35
1623723560000|2021-06-15 02:19:20|40322.3|40172.3|40315.3|40165.3|40322.3|40172.3|40314.4|40164.4|23
1623723570000|2021-06-15 02:19:30|40314.9|40164.9|40313.8|40163.8|40315.2|40165.2|40312.1|40162.1|14
1623723580000|2021-06-15 02:19:40|40314.5|40164.5|40325.5|40175.5|40329|40179|40313.7|40163.7|30
1623723590000|2021-06-15 02:19:50|40322.7|40172.7|40326.1|40176.1|40336.8|40186.8|40322.7|40172.7|29
1623723600000|2021-06-15 02:20:00|40330.2|40180.2|40324.1|40174.1|40338.3|40188.3|40320.3|40170.3|32
1623723610000|2021-06-15 02:20:10|40322.8|40172.8|40305.7|40155.7|40322.8|40172.8|40305.5|40155.5|27
1623723620000|2021-06-15 02:20:20|40304.7|40154.7|40301.9|40151.9|40306.7|40156.7|40301.9|40151.9|15
1623723630000|2021-06-15 02:20:30|40304.8|40154.8|40304.4|40154.4|40305.5|40155.5|40296.2|40146.2|18
1623723640000|2021-06-15 02:20:40|40304.1|40154.1|40305.2|40155.2|40306.1|40156.1|40304|40154|9
1623723650000|2021-06-15 02:20:50|40305.4|40155.4|40317.7|40167.7|40320.1|40170.1|40304.1|40154.1|19
1623723660000|2021-06-15 02:21:00|40317.2|40167.2|40318.8|40168.8|40318.9|40168.9|40314.8|40164.8|16
1623723670000|2021-06-15 02:21:10|40318|40168|40329|40179|40329|40179|40316|40166|14
1623723680000|2021-06-15 02:21:20|40329.3|40179.3|40325|40175|40331.1|40181.1|40320.7|40170.7|29
1623723690000|2021-06-15 02:21:30|40327.2|40177.2|40320.6|40170.6|40327.9|40177.9|40320.3|40170.3|30
1623723700000|2021-06-15 02:21:40|40320.2|40170.2|40319.9|40169.9|40321.4|40171.4|40318.8|40168.8|12
1623723710000|2021-06-15 02:21:50|40328.3|40178.3|40327.5|40177.5|40334.7|40184.7|40323.5|40173.5|25
1623723720000|2021-06-15 02:22:00|40338.4|40188.4|40323.1|40173.1|40338.4|40188.4|40319.8|40169.8|32
1623723730000|2021-06-15 02:22:10|40322.2|40172.2|40349.5|40199.5|40355.3|40205.3|40317.9|40167.9|33
1623723740000|2021-06-15 02:22:20|40349.2|40199.2|40351.1|40201.1|40351.2|40201.2|40347|40197|36
1623723750000|2021-06-15 02:22:30|40351.2|40201.2|40347.7|40197.7|40353.3|40203.3|40335.6|40185.6|35
1623723760000|2021-06-15 02:22:40|40341.8|40191.8|40340.3|40190.3|40348.2|40198.2|40337.9|40187.9|29
1623723770000|2021-06-15 02:22:50|40346.6|40196.6|40339.8|40189.8|40347.8|40197.8|40338.6|40188.6|26
1623723780000|2021-06-15 02:23:00|40340.3|40190.3|40354.6|40204.6|40357|40207|40337.8|40187.8|31
1623723790000|2021-06-15 02:23:10|40355.3|40205.3|40355.5|40205.5|40357.8|40207.8|40352.4|40202.4|31
1623723800000|2021-06-15 02:23:20|40359.8|40209.8|40363.2|40213.2|40363.3|40213.3|40359.1|40209.1|28
1623723810000|2021-06-15 02:23:30|40362.1|40212.1|40366.3|40216.3|40366.7|40216.7|40360.8|40210.8|25
1623723820000|2021-06-15 02:23:40|40365.6|40215.6|40364|40214|40368.2|40218.2|40360.1|40210.1|31
1623723830000|2021-06-15 02:23:50|40360.4|40210.4|40360|40210|40363.2|40213.2|40356|40206|21
1623723840000|2021-06-15 02:24:00|40357.2|40207.2|40380.2|40230.2|40384.7|40234.7|40355.5|40205.5|33
1623723850000|2021-06-15 02:24:10|40379.1|40229.1|40381|40231|40385.3|40235.3|40377.6|40227.6|27
1623723860000|2021-06-15 02:24:20|40380.7|40230.7|40380.9|40230.9|40385.9|40235.9|40377.4|40227.4|23
1623723870000|2021-06-15 02:24:30|40381.5|40231.5|40383.6|40233.6|40386.3|40236.3|40381.5|40231.5|14
1623723880000|2021-06-15 02:24:40|40385.7|40235.7|40390.3|40240.3|40390.7|40240.7|40382.9|40232.9|18
1623723890000|2021-06-15 02:24:50|40389|40239|40399|40249|40416.1|40266.1|40389|40239|28
1623723900000|2021-06-15 02:25:00|40397.7|40247.7|40396.2|40246.2|40400.8|40250.8|40393.7|40243.7|31
1623723910000|2021-06-15 02:25:10|40393.9|40243.9|40402.7|40252.7|40403.6|40253.6|40389.3|40239.3|35
1623723920000|2021-06-15 02:25:20|40403.7|40253.7|40412.2|40262.2|40415|40265|40401.2|40251.2|35
1623723930000|2021-06-15 02:25:30|40414.4|40264.4|40413.7|40263.7|40415.1|40265.1|40410.5|40260.5|23
1623723940000|2021-06-15 02:25:40|40412.9|40262.9|40410.6|40260.6|40412.9|40262.9|40408.2|40258.2|20
1623723950000|2021-06-15 02:25:50|40410.8|40260.8|40411|40261|40412.5|40262.5|40406.1|40256.1|20
1623723960000|2021-06-15 02:26:00|40410.9|40260.9|40455.2|40305.2|40458.3|40308.3|40404.6|40254.6|40
1623723970000|2021-06-15 02:26:10|40456|40306|40451.6|40301.6|40461.1|40311.1|40436.5|40286.5|37
1623723980000|2021-06-15 02:26:20|40451.7|40301.7|40440.8|40290.8|40451.7|40301.7|40440.8|40290.8|37
1623723990000|2021-06-15 02:26:30|40438.6|40288.6|40430.4|40280.4|40447|40297|40429.9|40279.9|35
1623724000000|2021-06-15 02:26:40|40426.9|40276.9|40430.5|40280.5|40433.5|40283.5|40426.9|40276.9|24
1623724010000|2021-06-15 02:26:50|40431|40281|40430.9|40280.9|40445.1|40295.1|40428.8|40278.8|34
1623724020000|2021-06-15 02:27:00|40430.1|40280.1|40431.3|40281.3|40434.7|40284.7|40419.7|40269.7|30
1623724030000|2021-06-15 02:27:10|40432.3|40282.3|40463.5|40313.5|40463.5|40313.5|40429|40279|38
1623724040000|2021-06-15 02:27:20|40463.1|40313.1|40456.8|40306.8|40465|40315|40454.9|40304.9|35
1623724050000|2021-06-15 02:27:30|40456.2|40306.2|40455.2|40305.2|40456.5|40306.5|40449|40299|30
1623724060000|2021-06-15 02:27:40|40454.2|40304.2|40449.9|40299.9|40460.9|40310.9|40447.2|40297.2|31
1623724070000|2021-06-15 02:27:50|40450.6|40300.6|40452.8|40302.8|40462.2|40312.2|40448.3|40298.3|35
1623724080000|2021-06-15 02:28:00|40454.1|40304.1|40445.9|40295.9|40454.1|40304.1|40445.1|40295.1|14
1623724090000|2021-06-15 02:28:10|40445.3|40295.3|40444.6|40294.6|40451.6|40301.6|40440.4|40290.4|30
1623724100000|2021-06-15 02:28:20|40448.6|40298.6|40444.7|40294.7|40448.8|40298.8|40443.8|40293.8|21
1623724110000|2021-06-15 02:28:30|40446.3|40296.3|40445.7|40295.7|40450.5|40300.5|40444.6|40294.6|19
1623724120000|2021-06-15 02:28:40|40447.4|40297.4|40447.2|40297.2|40451.3|40301.3|40443|40293|27
1623724130000|2021-06-15 02:28:50|40447.3|40297.3|40453.6|40303.6|40453.6|40303.6|40447.3|40297.3|16
1623724140000|2021-06-15 02:29:00|40456.5|40306.5|40457.5|40307.5|40461.3|40311.3|40455.4|40305.4|22
1623724150000|2021-06-15 02:29:10|40457.8|40307.8|40456.6|40306.6|40459.2|40309.2|40456.6|40306.6|18
1623724160000|2021-06-15 02:29:20|40457.4|40307.4|40454|40304|40457.4|40307.4|40454|40304|10
1623724170000|2021-06-15 02:29:30|40453.6|40303.6|40454.9|40304.9|40454.9|40304.9|40451.7|40301.7|17
1623724180000|2021-06-15 02:29:40|40455.8|40305.8|40451.2|40301.2|40455.8|40305.8|40449.7|40299.7|12
1623724190000|2021-06-15 02:29:50|40451.3|40301.3|40453.6|40303.6|40456.6|40306.6|40448.5|40298.5|21
1623724200000|2021-06-15 02:30:00|40453.8|40303.8|40442.6|40292.6|40457.6|40307.6|40442.6|40292.6|22
1623724210000|2021-06-15 02:30:10|40441.9|40291.9|40434|40284|40442.4|40292.4|40434|40284|14
1623724220000|2021-06-15 02:30:20|40440.3|40290.3|40428.9|40278.9|40440.9|40290.9|40428.7|40278.7|30
1623724230000|2021-06-15 02:30:30|40429.6|40279.6|40416.6|40266.6|40435|40285|40415.7|40265.7|29
1623724240000|2021-06-15 02:30:40|40415.9|40265.9|40418.6|40268.6|40421.8|40271.8|40410.5|40260.5|35
1623724250000|2021-06-15 02:30:50|40417.6|40267.6|40410|40260|40417.6|40267.6|40408.1|40258.1|20
1623724260000|2021-06-15 02:31:00|40409.9|40259.9|40408.9|40258.9|40413.6|40263.6|40407.4|40257.4|31
1623724270000|2021-06-15 02:31:10|40410.3|40260.3|40397|40247|40410.5|40260.5|40395.8|40245.8|17
1623724280000|2021-06-15 02:31:20|40400.1|40250.1|40394.7|40244.7|40406.1|40256.1|40394.7|40244.7|37
1623724290000|2021-06-15 02:31:30|40392.1|40242.1|40373.3|40223.3|40394.4|40244.4|40373.2|40223.2|35
1623724300000|2021-06-15 02:31:40|40372.3|40222.3|40358.4|40208.4|40375.5|40225.5|40356.2|40206.2|26
1623724310000|2021-06-15 02:31:50|40359.4|40209.4|40366.7|40216.7|40371|40221|40355.8|40205.8|32
1623724320000|2021-06-15 02:32:00|40363.5|40213.5|40353.4|40203.4|40367.1|40217.1|40353.4|40203.4|33
1623724330000|2021-06-15 02:32:10|40357|40207|40345.8|40195.8|40357|40207|40343.7|40193.7|30
1623724340000|2021-06-15 02:32:20|40346.3|40196.3|40336.5|40186.5|40346.3|40196.3|40332.2|40182.2|30
1623724350000|2021-06-15 02:32:30|40336.2|40186.2|40323.3|40173.3|40336.2|40186.2|40319|40169|35
1623724360000|2021-06-15 02:32:40|40322.6|40172.6|40328|40178|40334.1|40184.1|40322.6|40172.6|26
1623724370000|2021-06-15 02:32:50|40328.1|40178.1|40324.3|40174.3|40328.6|40178.6|40323.4|40173.4|27
1623724380000|2021-06-15 02:33:00|40324.1|40174.1|40317.5|40167.5|40330.6|40180.6|40317.5|40167.5|25
1623724390000|2021-06-15 02:33:10|40318.9|40168.9|40311.5|40161.5|40319.5|40169.5|40311.5|40161.5|28
1623724400000|2021-06-15 02:33:20|40314.4|40164.4|40313.6|40163.6|40320.1|40170.1|40312.4|40162.4|20
1623724410000|2021-06-15 02:33:30|40313.4|40163.4|40319.7|40169.7|40319.7|40169.7|40303.9|40153.9|28
1623724420000|2021-06-15 02:33:40|40320|40170|40310.1|40160.1|40320|40170|40310.1|40160.1|29
1623724430000|2021-06-15 02:33:50|40311|40161|40308|40158|40311|40161|40300.5|40150.5|26
1623724440000|2021-06-15 02:34:00|40307.9|40157.9|40318.4|40168.4|40319.6|40169.6|40306.1|40156.1|34
1623724450000|2021-06-15 02:34:10|40321|40171|40320.8|40170.8|40325.5|40175.5|40316.9|40166.9|33
1623724460000|2021-06-15 02:34:20|40322.1|40172.1|40326.6|40176.6|40331.5|40181.5|40321|40171|29
1623724470000|2021-06-15 02:34:30|40326.5|40176.5|40337.1|40187.1|40338.4|40188.4|40324|40174|31
1623724480000|2021-06-15 02:34:40|40338.5|40188.5|40338.6|40188.6|40339.7|40189.7|40335.6|40185.6|25
1623724490000|2021-06-15 02:34:50|40338.7|40188.7|40343.8|40193.8|40343.9|40193.9|40338.2|40188.2|17
1623724500000|2021-06-15 02:35:00|40342.7|40192.7|40338.2|40188.2|40344.6|40194.6|40336|40186|25
1623724510000|2021-06-15 02:35:10|40335.7|40185.7|40335.6|40185.6|40338.2|40188.2|40334|40184|18
1623724520000|2021-06-15 02:35:20|40335.4|40185.4|40331.8|40181.8|40340.7|40190.7|40331.3|40181.3|15
1623724530000|2021-06-15 02:35:30|40331.9|40181.9|40332|40182|40334.4|40184.4|40325.7|40175.7|15
1623724540000|2021-06-15 02:35:40|40330.9|40180.9|40331.6|40181.6|40332|40182|40329.6|40179.6|18
1623724550000|2021-06-15 02:35:50|40331.7|40181.7|40332.3|40182.3|40342.8|40192.8|40328.4|40178.4|32
1623724560000|2021-06-15 02:36:00|40332.4|40182.4|40338.6|40188.6|40339.1|40189.1|40330|40180|20
1623724570000|2021-06-15 02:36:10|40340.9|40190.9|40340|40190|40343.2|40193.2|40338.2|40188.2|23
1623724580000|2021-06-15 02:36:20|40339.9|40189.9|40332.3|40182.3|40339.9|40189.9|40330.5|40180.5|26
1623724590000|2021-06-15 02:36:30|40331.1|40181.1|40328.9|40178.9|40331.1|40181.1|40328.1|40178.1|28
1623724600000|2021-06-15 02:36:40|40329|40179|40328.7|40178.7|40330.4|40180.4|40327.3|40177.3|18
1623724610000|2021-06-15 02:36:50|40329.1|40179.1|40334.5|40184.5|40337.1|40187.1|40329.1|40179.1|16
1623724620000|2021-06-15 02:37:00|40333.5|40183.5|40335.9|40185.9|40337|40187|40332.6|40182.6|23
1623724630000|2021-06-15 02:37:10|40336|40186|40348.8|40198.8|40348.8|40198.8|40335.6|40185.6|13
1623724640000|2021-06-15 02:37:20|40347.2|40197.2|40355.9|40205.9|40358.7|40208.7|40345.7|40195.7|27
1623724650000|2021-06-15 02:37:30|40360|40210|40363.2|40213.2|40364.1|40214.1|40357.1|40207.1|21
1623724660000|2021-06-15 02:37:40|40362.9|40212.9|40361.5|40211.5|40364.2|40214.2|40358.3|40208.3|25
1623724670000|2021-06-15 02:37:50|40359.9|40209.9|40361|40211|40362.2|40212.2|40359.3|40209.3|22
1623724680000|2021-06-15 02:38:00|40360.7|40210.7|40364|40214|40364.2|40214.2|40359.5|40209.5|27
1623724690000|2021-06-15 02:38:10|40364.1|40214.1|40373.7|40223.7|40374|40224|40356.6|40206.6|33
1623724700000|2021-06-15 02:38:20|40373.8|40223.8|40358.4|40208.4|40373.8|40223.8|40353.8|40203.8|30
1623724710000|2021-06-15 02:38:30|40359.2|40209.2|40354|40204|40359.2|40209.2|40353.3|40203.3|28
1623724720000|2021-06-15 02:38:40|40353.2|40203.2|40351|40201|40353.2|40203.2|40350.5|40200.5|18
1623724730000|2021-06-15 02:38:50|40351.3|40201.3|40351.6|40201.6|40354.2|40204.2|40349.8|40199.8|25
1623724740000|2021-06-15 02:39:00|40351.2|40201.2|40360.4|40210.4|40361.1|40211.1|40348.7|40198.7|20
1623724750000|2021-06-15 02:39:10|40360.1|40210.1|40351.4|40201.4|40361.6|40211.6|40350.2|40200.2|27
1623724760000|2021-06-15 02:39:20|40351.3|40201.3|40343.3|40193.3|40352.1|40202.1|40342.9|40192.9|22
1623724770000|2021-06-15 02:39:30|40341.6|40191.6|40343.5|40193.5|40347.3|40197.3|40341.6|40191.6|10
1623724780000|2021-06-15 02:39:40|40344.7|40194.7|40344.2|40194.2|40346|40196|40338.5|40188.5|25
1623724790000|2021-06-15 02:39:50|40345.1|40195.1|40341.9|40191.9|40345.1|40195.1|40341.3|40191.3|15
1623724800000|2021-06-15 02:40:00|40340.9|40190.9|40329.8|40179.8|40345.4|40195.4|40327.1|40177.1|23
1623724810000|2021-06-15 02:40:10|40329.5|40179.5|40296.4|40146.4|40330.8|40180.8|40291.5|40141.5|32
1623724820000|2021-06-15 02:40:20|40296.3|40146.3|40300.6|40150.6|40305.5|40155.5|40294.1|40144.1|35
1623724830000|2021-06-15 02:40:30|40300.8|40150.8|40301|40151|40303.7|40153.7|40298.1|40148.1|32
1623724840000|2021-06-15 02:40:40|40300.9|40150.9|40287.1|40137.1|40300.9|40150.9|40287.1|40137.1|29
1623724850000|2021-06-15 02:40:50|40288.1|40138.1|40290.5|40140.5|40290.5|40140.5|40285.8|40135.8|24
1623724860000|2021-06-15 02:41:00|40290|40140|40282.4|40132.4|40292.5|40142.5|40282.4|40132.4|34
1623724870000|2021-06-15 02:41:10|40279.8|40129.8|40269.6|40119.6|40279.8|40129.8|40266|40116|28
1623724880000|2021-06-15 02:41:20|40270.5|40120.5|40240.6|40090.6|40272.1|40122.1|40233|40083|35
1623724890000|2021-06-15 02:41:30|40240.5|40090.5|40233.6|40083.6|40241.7|40091.7|40233.6|40083.6|38
1623724900000|2021-06-15 02:41:40|40235.4|40085.4|40226.1|40076.1|40236|40086|40217.2|40067.2|31
1623724910000|2021-06-15 02:41:50|40225.8|40075.8|40230.8|40080.8|40237|40087|40222.3|40072.3|36
1623724920000|2021-06-15 02:42:00|40231.1|40081.1|40228.4|40078.4|40233.6|40083.6|40228.4|40078.4|29
1623724930000|2021-06-15 02:42:10|40226.2|40076.2|40207.8|40057.8|40227|40077|40204.4|40054.4|32
1623724940000|2021-06-15 02:42:20|40207.9|40057.9|40217.8|40067.8|40220.5|40070.5|40202.6|40052.6|34
1623724950000|2021-06-15 02:42:30|40218|40068|40188.9|40038.9|40222.9|40072.9|40188.9|40038.9|30
1623724960000|2021-06-15 02:42:40|40185.1|40035.1|40170.4|40020.4|40185.1|40035.1|40170.4|40020.4|29
1623724970000|2021-06-15 02:42:50|40174|40024|40169.3|40019.3|40176|40026|40161.7|40011.7|27
1623724980000|2021-06-15 02:43:00|40169.9|40019.9|40185.6|40035.6|40188.3|40038.3|40168.9|40018.9|32
1623724990000|2021-06-15 02:43:10|40185.4|40035.4|40175.5|40025.5|40192|40042|40175.5|40025.5|27
1623725000000|2021-06-15 02:43:20|40175.9|40025.9|40169.7|40019.7|40175.9|40025.9|40166.3|40016.3|32
1623725010000|2021-06-15 02:43:30|40169.3|40019.3|40169.8|40019.8|40173.1|40023.1|40167|40017|28
1623725020000|2021-06-15 02:43:40|40170.3|40020.3|40174.9|40024.9|40175.8|40025.8|40170.3|40020.3|31
1623725030000|2021-06-15 02:43:50|40172.9|40022.9|40183.2|40033.2|40192.4|40042.4|40172.4|40022.4|33
1623725040000|2021-06-15 02:44:00|40183.8|40033.8|40201.4|40051.4|40201.4|40051.4|40181.3|40031.3|31
1623725050000|2021-06-15 02:44:10|40201.8|40051.8|40227.2|40077.2|40229.9|40079.9|40201.8|40051.8|35
1623725060000|2021-06-15 02:44:20|40226.9|40076.9|40213.2|40063.2|40227.1|40077.1|40209.9|40059.9|32
1623725070000|2021-06-15 02:44:30|40212.4|40062.4|40213.4|40063.4|40216.5|40066.5|40212.1|40062.1|29
1623725080000|2021-06-15 02:44:40|40213.3|40063.3|40216.5|40066.5|40216.5|40066.5|40197|40047|31
1623725090000|2021-06-15 02:44:50|40216.4|40066.4|40220.2|40070.2|40225.5|40075.5|40215.1|40065.1|36
1623725100000|2021-06-15 02:45:00|40219.2|40069.2|40227.6|40077.6|40230.3|40080.3|40218.4|40068.4|31
1623725110000|2021-06-15 02:45:10|40227.7|40077.7|40250.3|40100.3|40252.7|40102.7|40225.9|40075.9|32
1623725120000|2021-06-15 02:45:20|40251.5|40101.5|40263.4|40113.4|40270.2|40120.2|40251.5|40101.5|29
1623725130000|2021-06-15 02:45:30|40263.5|40113.5|40277.6|40127.6|40281.2|40131.2|40262.7|40112.7|30
1623725140000|2021-06-15 02:45:40|40277|40127|40280.1|40130.1|40290.4|40140.4|40277|40127|29
1623725150000|2021-06-15 02:45:50|40282.3|40132.3|40302.4|40152.4|40302.4|40152.4|40281.8|40131.8|33
1623725160000|2021-06-15 02:46:00|40301.4|40151.4|40291.7|40141.7|40303.3|40153.3|40284.5|40134.5|36
1623725170000|2021-06-15 02:46:10|40291.3|40141.3|40277.8|40127.8|40293.1|40143.1|40270.8|40120.8|35
1623725180000|2021-06-15 02:46:20|40283.9|40133.9|40277.4|40127.4|40287.8|40137.8|40277.1|40127.1|30
1623725190000|2021-06-15 02:46:30|40277.3|40127.3|40278.7|40128.7|40280.3|40130.3|40274.9|40124.9|20
1623725200000|2021-06-15 02:46:40|40275.4|40125.4|40267.7|40117.7|40275.4|40125.4|40265.6|40115.6|22
1623725210000|2021-06-15 02:46:50|40269.2|40119.2|40271.4|40121.4|40273.9|40123.9|40269.2|40119.2|15
1623725220000|2021-06-15 02:47:00|40272|40122|40283.1|40133.1|40286.1|40136.1|40268.9|40118.9|25
1623725230000|2021-06-15 02:47:10|40282.9|40132.9|40290.8|40140.8|40290.8|40140.8|40280.2|40130.2|35
1623725240000|2021-06-15 02:47:20|40291.6|40141.6|40294|40144|40294|40144|40287.2|40137.2|32
1623725250000|2021-06-15 02:47:30|40294.7|40144.7|40294.1|40144.1|40296.7|40146.7|40293|40143|25
1623725260000|2021-06-15 02:47:40|40293.8|40143.8|40296.8|40146.8|40306.2|40156.2|40293.4|40143.4|32
1623725270000|2021-06-15 02:47:50|40297.1|40147.1|40309.5|40159.5|40310|40160|40297.1|40147.1|28
1623725280000|2021-06-15 02:48:00|40309.9|40159.9|40293.1|40143.1|40309.9|40159.9|40292.3|40142.3|23
1623725290000|2021-06-15 02:48:10|40292|40142|40292.7|40142.7|40293.6|40143.6|40292|40142|17
1623725300000|2021-06-15 02:48:20|40292.8|40142.8|40292.9|40142.9|40295.6|40145.6|40292.7|40142.7|13
1623725310000|2021-06-15 02:48:30|40292.5|40142.5|40293.8|40143.8|40294.2|40144.2|40281.8|40131.8|24
1623725320000|2021-06-15 02:48:40|40292.4|40142.4|40271.6|40121.6|40293.2|40143.2|40271.6|40121.6|28
1623725330000|2021-06-15 02:48:50|40271.4|40121.4|40270.1|40120.1|40273|40123|40270.1|40120.1|10
1623725340000|2021-06-15 02:49:00|40270.9|40120.9|40271.1|40121.1|40279|40129|40268.7|40118.7|32
1623725350000|2021-06-15 02:49:10|40267.3|40117.3|40265.2|40115.2|40268.1|40118.1|40261.8|40111.8|25
1623725360000|2021-06-15 02:49:20|40267.1|40117.1|40264.2|40114.2|40267.7|40117.7|40263.3|40113.3|17
1623725370000|2021-06-15 02:49:30|40264.1|40114.1|40269.9|40119.9|40273.1|40123.1|40264|40114|27
1623725380000|2021-06-15 02:49:40|40267.8|40117.8|40268.2|40118.2|40274.6|40124.6|40258.6|40108.6|35
1623725390000|2021-06-15 02:49:50|40268.5|40118.5|40270.5|40120.5|40272.5|40122.5|40264.6|40114.6|31
1623725400000|2021-06-15 02:50:00|40267.4|40117.4|40260.1|40110.1|40271.8|40121.8|40260.1|40110.1|30
1623725410000|2021-06-15 02:50:10|40260.7|40110.7|40253.3|40103.3|40262.4|40112.4|40253.3|40103.3|18
1623725420000|2021-06-15 02:50:20|40253|40103|40259.8|40109.8|40259.8|40109.8|40247.8|40097.8|13
1623725430000|2021-06-15 02:50:30|40258.4|40108.4|40270.2|40120.2|40273.2|40123.2|40257.8|40107.8|34
1623725440000|2021-06-15 02:50:40|40274.6|40124.6|40265.7|40115.7|40274.7|40124.7|40264.6|40114.6|23
1623725450000|2021-06-15 02:50:50|40264.7|40114.7|40277.7|40127.7|40277.7|40127.7|40264.7|40114.7|17
1623725460000|2021-06-15 02:51:00|40279.4|40129.4|40274.5|40124.5|40284.8|40134.8|40271|40121|36
1623725470000|2021-06-15 02:51:10|40271.7|40121.7|40290.2|40140.2|40290.3|40140.3|40271.7|40121.7|32
1623725480000|2021-06-15 02:51:20|40289.7|40139.7|40283|40133|40289.7|40139.7|40282.7|40132.7|30
1623725490000|2021-06-15 02:51:30|40282.4|40132.4|40280.7|40130.7|40284.4|40134.4|40280.5|40130.5|18
1623725500000|2021-06-15 02:51:40|40281.6|40131.6|40280.9|40130.9|40283.1|40133.1|40280.9|40130.9|11
1623725510000|2021-06-15 02:51:50|40281.5|40131.5|40278.8|40128.8|40290.5|40140.5|40274.8|40124.8|34
1623725520000|2021-06-15 02:52:00|40278.5|40128.5|40289.8|40139.8|40291.8|40141.8|40278.5|40128.5|37
1623725530000|2021-06-15 02:52:10|40289|40139|40289.6|40139.6|40291.6|40141.6|40287|40137|29
1623725540000|2021-06-15 02:52:20|40289.4|40139.4|40291.3|40141.3|40291.8|40141.8|40289.3|40139.3|13
1623725550000|2021-06-15 02:52:30|40291.6|40141.6|40307.4|40157.4|40310.3|40160.3|40291.1|40141.1|30
1623725560000|2021-06-15 02:52:40|40310.5|40160.5|40310|40160|40310.9|40160.9|40307.5|40157.5|28
1623725570000|2021-06-15 02:52:50|40312|40162|40270.4|40120.4|40312.5|40162.5|40270.4|40120.4|37
1623725580000|2021-06-15 02:53:00|40271|40121|40269.5|40119.5|40272.6|40122.6|40268.3|40118.3|21
1623725590000|2021-06-15 02:53:10|40269.1|40119.1|40239.4|40089.4|40269.1|40119.1|40239.4|40089.4|27
1623725600000|2021-06-15 02:53:20|40239.3|40089.3|40227.5|40077.5|40250.4|40100.4|40227.5|40077.5|28
1623725610000|2021-06-15 02:53:30|40243.5|40093.5|40212.5|40062.5|40246.5|40096.5|40208.1|40058.1|25
1623725620000|2021-06-15 02:53:40|40213.7|40063.7|40212.8|40062.8|40218.1|40068.1|40211.7|40061.7|29
1623725630000|2021-06-15 02:53:50|40213.2|40063.2|40218.1|40068.1|40219|40069|40213.2|40063.2|33
1623725640000|2021-06-15 02:54:00|40219.5|40069.5|40227.1|40077.1|40230.9|40080.9|40219.5|40069.5|34
1623725650000|2021-06-15 02:54:10|40226.4|40076.4|40227.1|40077.1|40233.4|40083.4|40226.3|40076.3|31
1623725660000|2021-06-15 02:54:20|40227.2|40077.2|40228.8|40078.8|40229.3|40079.3|40226.1|40076.1|26
1623725670000|2021-06-15 02:54:30|40229.8|40079.8|40221.6|40071.6|40233.2|40083.2|40221.6|40071.6|28
1623725680000|2021-06-15 02:54:40|40220|40070|40213.7|40063.7|40221.9|40071.9|40212.8|40062.8|28
1623725690000|2021-06-15 02:54:50|40213.6|40063.6|40186.4|40036.4|40214.2|40064.2|40185|40035|29
1623725700000|2021-06-15 02:55:00|40186|40036|40192.7|40042.7|40193.5|40043.5|40176.8|40026.8|34
1623725710000|2021-06-15 02:55:10|40189.6|40039.6|40199|40049|40202.1|40052.1|40189.6|40039.6|35
1623725720000|2021-06-15 02:55:20|40197.8|40047.8|40214.8|40064.8|40215.6|40065.6|40197.6|40047.6|37
1623725730000|2021-06-15 02:55:30|40213.9|40063.9|40215.7|40065.7|40215.7|40065.7|40211.7|40061.7|26
1623725740000|2021-06-15 02:55:40|40216.1|40066.1|40228.3|40078.3|40228.3|40078.3|40215.9|40065.9|18
1623725750000|2021-06-15 02:55:50|40230.5|40080.5|40230.3|40080.3|40231.5|40081.5|40230.2|40080.2|11
1623725760000|2021-06-15 02:56:00|40232.1|40082.1|40243.7|40093.7|40243.7|40093.7|40229.6|40079.6|23
1623725770000|2021-06-15 02:56:10|40244|40094|40249|40099|40249.4|40099.4|40242.2|40092.2|24
1623725780000|2021-06-15 02:56:20|40249.4|40099.4|40265.5|40115.5|40267.3|40117.3|40243.6|40093.6|30
1623725790000|2021-06-15 02:56:30|40266.3|40116.3|40275.1|40125.1|40275.1|40125.1|40265.8|40115.8|24
1623725800000|2021-06-15 02:56:40|40280.4|40130.4|40280.9|40130.9|40286.3|40136.3|40275|40125|35
1623725810000|2021-06-15 02:56:50|40277.9|40127.9|40283.2|40133.2|40286.2|40136.2|40277.7|40127.7|32
1623725820000|2021-06-15 02:57:00|40280.5|40130.5|40289.8|40139.8|40289.8|40139.8|40276.5|40126.5|35
1623725830000|2021-06-15 02:57:10|40290.8|40140.8|40287.6|40137.6|40293.2|40143.2|40284.4|40134.4|28
1623725840000|2021-06-15 02:57:20|40287.5|40137.5|40293.3|40143.3|40295.2|40145.2|40282.8|40132.8|30
1623725850000|2021-06-15 02:57:30|40291.9|40141.9|40295.3|40145.3|40295.9|40145.9|40289.4|40139.4|20
1623725860000|2021-06-15 02:57:40|40295.1|40145.1|40299.5|40149.5|40300.4|40150.4|40295.1|40145.1|16
1623725870000|2021-06-15 02:57:50|40299.8|40149.8|40304.6|40154.6|40306|40156|40299.8|40149.8|23
1623725880000|2021-06-15 02:58:00|40305.6|40155.6|40314.4|40164.4|40316.5|40166.5|40305.6|40155.6|23
1623725890000|2021-06-15 02:58:10|40313.8|40163.8|40316.7|40166.7|40318.6|40168.6|40313.8|40163.8|20
1623725900000|2021-06-15 02:58:20|40316.3|40166.3|40317.9|40167.9|40318.3|40168.3|40314.6|40164.6|17
1623725910000|2021-06-15 02:58:30|40316.3|40166.3|40326.5|40176.5|40339.1|40189.1|40316.3|40166.3|29
1623725920000|2021-06-15 02:58:40|40329.8|40179.8|40341.7|40191.7|40341.7|40191.7|40327.2|40177.2|27
1623725930000|2021-06-15 02:58:50|40340|40190|40350.6|40200.6|40353.4|40203.4|40340|40190|21
1623725940000|2021-06-15 02:59:00|40352|40202|40351.4|40201.4|40352.4|40202.4|40343.8|40193.8|19
1623725950000|2021-06-15 02:59:10|40352.5|40202.5|40362.9|40212.9|40362.9|40212.9|40352.5|40202.5|38
1623725960000|2021-06-15 02:59:20|40361.9|40211.9|40342|40192|40362.9|40212.9|40340.5|40190.5|21
1623725970000|2021-06-15 02:59:30|40343|40193|40339.6|40189.6|40343.7|40193.7|40337.2|40187.2|33
1623725980000|2021-06-15 02:59:40|40338.2|40188.2|40341.1|40191.1|40341.1|40191.1|40338.2|40188.2|12
1623725990000|2021-06-15 02:59:50|40340.2|40190.2|40342.9|40192.9|40342.9|40192.9|40327|40177|27
1623726000000|2021-06-15 03:00:00|40340.2|40190.2|40358|40208|40359.7|40209.7|40339.4|40189.4|30
1623726010000|2021-06-15 03:00:10|40357.3|40207.3|40374.4|40224.4|40376.8|40226.8|40357.1|40207.1|23
1623726020000|2021-06-15 03:00:20|40375.9|40225.9|40380.9|40230.9|40382.9|40232.9|40373.6|40223.6|34
1623726030000|2021-06-15 03:00:30|40383.3|40233.3|40389.2|40239.2|40389.9|40239.9|40381|40231|30
1623726040000|2021-06-15 03:00:40|40389.1|40239.1|40396.3|40246.3|40402|40252|40389.1|40239.1|27
1623726050000|2021-06-15 03:00:50|40397.1|40247.1|40402.4|40252.4|40403.5|40253.5|40395.5|40245.5|26
1623726060000|2021-06-15 03:01:00|40400.7|40250.7|40416.8|40266.8|40416.8|40266.8|40400.5|40250.5|30
1623726070000|2021-06-15 03:01:10|40415.4|40265.4|40446.9|40296.9|40446.9|40296.9|40415.4|40265.4|38
1623726080000|2021-06-15 03:01:20|40444.5|40294.5|40494.4|40344.4|40495|40345|40444.5|40294.5|35
1623726090000|2021-06-15 03:01:30|40496.2|40346.2|40489.3|40339.3|40509.5|40359.5|40488.5|40338.5|37
1623726100000|2021-06-15 03:01:40|40489|40339|40499.4|40349.4|40503.1|40353.1|40488.5|40338.5|35
1623726110000|2021-06-15 03:01:50|40499.5|40349.5|40508.8|40358.8|40523.7|40373.7|40499.5|40349.5|34
1623726120000|2021-06-15 03:02:00|40510.9|40360.9|40530.9|40380.9|40534.1|40384.1|40505.3|40355.3|34
1623726130000|2021-06-15 03:02:10|40533.4|40383.4|40523.9|40373.9|40537.4|40387.4|40523.7|40373.7|28
1623726140000|2021-06-15 03:02:20|40524.5|40374.5|40532.2|40382.2|40532.2|40382.2|40522|40372|30
1623726150000|2021-06-15 03:02:30|40532.3|40382.3|40561.8|40411.8|40561.8|40411.8|40527.9|40377.9|36
1623726160000|2021-06-15 03:02:40|40559.7|40409.7|40575.2|40425.2|40576|40426|40556.7|40406.7|34
1623726170000|2021-06-15 03:02:50|40575.4|40425.4|40618.5|40468.5|40633.5|40483.5|40575.4|40425.4|40
1623726180000|2021-06-15 03:03:00|40620.3|40470.3|40621.9|40471.9|40631.4|40481.4|40607.9|40457.9|39
1623726190000|2021-06-15 03:03:10|40624.5|40474.5|40605.4|40455.4|40626.2|40476.2|40603.5|40453.5|37
1623726200000|2021-06-15 03:03:20|40604.3|40454.3|40604.8|40454.8|40607.5|40457.5|40587.9|40437.9|33
1623726210000|2021-06-15 03:03:30|40602.7|40452.7|40600.9|40450.9|40610.2|40460.2|40597.2|40447.2|34
1623726220000|2021-06-15 03:03:40|40602.2|40452.2|40605.3|40455.3|40605.3|40455.3|40595.8|40445.8|38
1623726230000|2021-06-15 03:03:50|40603|40453|40607.3|40457.3|40611.6|40461.6|40600.2|40450.2|33
1623726240000|2021-06-15 03:04:00|40607.1|40457.1|40610|40460|40613.1|40463.1|40604.4|40454.4|36
1623726250000|2021-06-15 03:04:10|40610.4|40460.4|40609.1|40459.1|40616.5|40466.5|40603.3|40453.3|31
1623726260000|2021-06-15 03:04:20|40607|40457|40612.3|40462.3|40616.4|40466.4|40604.4|40454.4|31
1623726270000|2021-06-15 03:04:30|40612.9|40462.9|40619|40469|40621.3|40471.3|40605.7|40455.7|28
1623726280000|2021-06-15 03:04:40|40619.1|40469.1|40618.5|40468.5|40621.8|40471.8|40618|40468|14
1623726290000|2021-06-15 03:04:50|40613.9|40463.9|40602|40452|40614.7|40464.7|40601.8|40451.8|28
1623726300000|2021-06-15 03:05:00|40599.9|40449.9|40592.7|40442.7|40602.4|40452.4|40592.7|40442.7|17
1623726310000|2021-06-15 03:05:10|40594|40444|40586.8|40436.8|40595.7|40445.7|40583.3|40433.3|31
1623726320000|2021-06-15 03:05:20|40585.3|40435.3|40552.1|40402.1|40588.2|40438.2|40551.2|40401.2|32
1623726330000|2021-06-15 03:05:30|40557|40407|40561.5|40411.5|40566.8|40416.8|40541.6|40391.6|36
1623726340000|2021-06-15 03:05:40|40548.5|40398.5|40554.6|40404.6|40560.3|40410.3|40548.5|40398.5|34
1623726350000|2021-06-15 03:05:50|40555.9|40405.9|40546.9|40396.9|40556.3|40406.3|40538.7|40388.7|36
1623726360000|2021-06-15 03:06:00|40546.8|40396.8|40525|40375|40547.1|40397.1|40525|40375|31
1623726370000|2021-06-15 03:06:10|40523.7|40373.7|40517.3|40367.3|40525.1|40375.1|40517|40367|39
1623726380000|2021-06-15 03:06:20|40517.4|40367.4|40513.5|40363.5|40520|40370|40512.3|40362.3|29
1623726390000|2021-06-15 03:06:30|40514.9|40364.9|40525.8|40375.8|40525.8|40375.8|40509.3|40359.3|29
1623726400000|2021-06-15 03:06:40|40525.5|40375.5|40535|40385|40536.2|40386.2|40524.7|40374.7|33
1623726410000|2021-06-15 03:06:50|40534.7|40384.7|40504.3|40354.3|40534.7|40384.7|40503.7|40353.7|37
1623726420000|2021-06-15 03:07:00|40505.6|40355.6|40503.8|40353.8|40505.6|40355.6|40501.7|40351.7|23
1623726430000|2021-06-15 03:07:10|40504.6|40354.6|40503.3|40353.3|40504.6|40354.6|40501.8|40351.8|22
1623726440000|2021-06-15 03:07:20|40502.2|40352.2|40509.9|40359.9|40515.6|40365.6|40494.9|40344.9|35
1623726450000|2021-06-15 03:07:30|40513.5|40363.5|40525.8|40375.8|40536|40386|40513.5|40363.5|39
1623726460000|2021-06-15 03:07:40|40524.3|40374.3|40534.6|40384.6|40536.2|40386.2|40524|40374|25
1623726470000|2021-06-15 03:07:50|40533.7|40383.7|40552.3|40402.3|40552.3|40402.3|40532.5|40382.5|34
1623726480000|2021-06-15 03:08:00|40554.2|40404.2|40526.5|40376.5|40554.7|40404.7|40524|40374|31
1623726490000|2021-06-15 03:08:10|40532.1|40382.1|40506|40356|40532.1|40382.1|40506|40356|38
1623726500000|2021-06-15 03:08:20|40505.5|40355.5|40504.4|40354.4|40509.7|40359.7|40502.9|40352.9|30
1623726510000|2021-06-15 03:08:30|40504.3|40354.3|40504.8|40354.8|40508.1|40358.1|40502.7|40352.7|28
1623726520000|2021-06-15 03:08:40|40505.6|40355.6|40504.2|40354.2|40505.6|40355.6|40504.1|40354.1|11
1623726530000|2021-06-15 03:08:50|40503.8|40353.8|40518.6|40368.6|40522.2|40372.2|40503.8|40353.8|29
1623726540000|2021-06-15 03:09:00|40513|40363|40502.9|40352.9|40513|40363|40499.8|40349.8|27
1623726550000|2021-06-15 03:09:10|40502.8|40352.8|40484.5|40334.5|40502.9|40352.9|40484.5|40334.5|25
1623726560000|2021-06-15 03:09:20|40485.1|40335.1|40475.3|40325.3|40485.4|40335.4|40475.3|40325.3|27
1623726570000|2021-06-15 03:09:30|40477.8|40327.8|40475|40325|40477.8|40327.8|40456.8|40306.8|34
1623726580000|2021-06-15 03:09:40|40469.4|40319.4|40469.1|40319.1|40477.4|40327.4|40466.5|40316.5|31
1623726590000|2021-06-15 03:09:50|40460.6|40310.6|40461.3|40311.3|40471.7|40321.7|40459.1|40309.1|31
1623726600000|2021-06-15 03:10:00|40459|40309|40462.6|40312.6|40469.7|40319.7|40458.1|40308.1|29
1623726610000|2021-06-15 03:10:10|40464.7|40314.7|40480.2|40330.2|40482.1|40332.1|40461.1|40311.1|34
1623726620000|2021-06-15 03:10:20|40475.2|40325.2|40464.6|40314.6|40479.4|40329.4|40464.6|40314.6|32
1623726630000|2021-06-15 03:10:30|40463.7|40313.7|40456.6|40306.6|40470.4|40320.4|40456.6|40306.6|27
1623726640000|2021-06-15 03:10:40|40455.8|40305.8|40458.8|40308.8|40460.4|40310.4|40453.6|40303.6|33
1623726650000|2021-06-15 03:10:50|40460.5|40310.5|40469.1|40319.1|40475.4|40325.4|40456.2|40306.2|30
1623726660000|2021-06-15 03:11:00|40469.7|40319.7|40470.5|40320.5|40471.5|40321.5|40467.1|40317.1|21
1623726670000|2021-06-15 03:11:10|40471.9|40321.9|40475.3|40325.3|40483.8|40333.8|40471.9|40321.9|24
1623726680000|2021-06-15 03:11:20|40475|40325|40472.8|40322.8|40475.6|40325.6|40470.7|40320.7|27
1623726690000|2021-06-15 03:11:30|40474|40324|40467.4|40317.4|40474|40324|40462.9|40312.9|32
1623726700000|2021-06-15 03:11:40|40465.8|40315.8|40465.4|40315.4|40467.4|40317.4|40452.4|40302.4|36
1623726710000|2021-06-15 03:11:50|40465.5|40315.5|40460.8|40310.8|40472.9|40322.9|40458.7|40308.7|26
1623726720000|2021-06-15 03:12:00|40460.9|40310.9|40475.4|40325.4|40486.8|40336.8|40459.1|40309.1|34
1623726730000|2021-06-15 03:12:10|40475.5|40325.5|40490|40340|40490.3|40340.3|40474.9|40324.9|25
1623726740000|2021-06-15 03:12:20|40489.1|40339.1|40491.4|40341.4|40492.5|40342.5|40487.7|40337.7|28
1623726750000|2021-06-15 03:12:30|40491.7|40341.7|40486.1|40336.1|40491.7|40341.7|40481.9|40331.9|31
1623726760000|2021-06-15 03:12:40|40486|40336|40486.9|40336.9|40486.9|40336.9|40483.5|40333.5|23
1623726770000|2021-06-15 03:12:50|40487|40337|40482.1|40332.1|40487|40337|40482.1|40332.1|22
1623726780000|2021-06-15 03:13:00|40482.4|40332.4|40479.1|40329.1|40482.8|40332.8|40479.1|40329.1|17
1623726790000|2021-06-15 03:13:10|40480.1|40330.1|40474.2|40324.2|40481.3|40331.3|40473.9|40323.9|31
1623726800000|2021-06-15 03:13:20|40474.5|40324.5|40469.8|40319.8|40474.5|40324.5|40466.7|40316.7|30
1623726810000|2021-06-15 03:13:30|40470.3|40320.3|40461.5|40311.5|40472.6|40322.6|40458.5|40308.5|35
1623726820000|2021-06-15 03:13:40|40461.4|40311.4|40466.4|40316.4|40467.4|40317.4|40461.4|40311.4|33
1623726830000|2021-06-15 03:13:50|40466.2|40316.2|40450.9|40300.9|40466.2|40316.2|40450.9|40300.9|25
1623726840000|2021-06-15 03:14:00|40451.3|40301.3|40449.7|40299.7|40451.3|40301.3|40446.6|40296.6|15
1623726850000|2021-06-15 03:14:10|40452|40302|40449|40299|40453|40303|40448.7|40298.7|21
1623726860000|2021-06-15 03:14:20|40448.2|40298.2|40439.3|40289.3|40448.8|40298.8|40437.3|40287.3|31
1623726870000|2021-06-15 03:14:30|40438.2|40288.2|40437|40287|40438.6|40288.6|40435.9|40285.9|27
1623726880000|2021-06-15 03:14:40|40436.9|40286.9|40430.3|40280.3|40437.8|40287.8|40430|40280|31
1623726890000|2021-06-15 03:14:50|40430.2|40280.2|40427|40277|40430.6|40280.6|40421.7|40271.7|22
1623726900000|2021-06-15 03:15:00|40426.8|40276.8|40434.8|40284.8|40436.3|40286.3|40419.1|40269.1|21
1623726910000|2021-06-15 03:15:10|40433.6|40283.6|40422.6|40272.6|40433.6|40283.6|40420.3|40270.3|22
1623726920000|2021-06-15 03:15:20|40421.3|40271.3|40434.5|40284.5|40436.4|40286.4|40421.3|40271.3|15
1623726930000|2021-06-15 03:15:30|40433.5|40283.5|40441.5|40291.5|40447.1|40297.1|40431.1|40281.1|28
1623726940000|2021-06-15 03:15:40|40442.9|40292.9|40442.3|40292.3|40443|40293|40436.2|40286.2|33
1623726950000|2021-06-15 03:15:50|40442.5|40292.5|40454.3|40304.3|40454.8|40304.8|40440.4|40290.4|23
1623726960000|2021-06-15 03:16:00|40455.1|40305.1|40455.7|40305.7|40458.6|40308.6|40450.4|40300.4|35
1623726970000|2021-06-15 03:16:10|40455.1|40305.1|40438.3|40288.3|40456.2|40306.2|40435.9|40285.9|27
1623726980000|2021-06-15 03:16:20|40437.5|40287.5|40434.6|40284.6|40440.1|40290.1|40433.3|40283.3|16
1623726990000|2021-06-15 03:16:30|40432.9|40282.9|40439.7|40289.7|40440.6|40290.6|40432.9|40282.9|21
1623727000000|2021-06-15 03:16:40|40440.6|40290.6|40429|40279|40442.1|40292.1|40427.7|40277.7|26
1623727010000|2021-06-15 03:16:50|40433.1|40283.1|40440.4|40290.4|40441.7|40291.7|40429.8|40279.8|30
1623727020000|2021-06-15 03:17:00|40440|40290|40436.1|40286.1|40440|40290|40436.1|40286.1|6
1623727030000|2021-06-15 03:17:10|40437.1|40287.1|40435.5|40285.5|40437.7|40287.7|40435.4|40285.4|19
1623727040000|2021-06-15 03:17:20|40435.6|40285.6|40447.3|40297.3|40451.4|40301.4|40435.6|40285.6|23
1623727050000|2021-06-15 03:17:30|40447.2|40297.2|40460.4|40310.4|40468.6|40318.6|40445.8|40295.8|29
1623727060000|2021-06-15 03:17:40|40461.2|40311.2|40501.9|40351.9|40501.9|40351.9|40459.4|40309.4|35
1623727070000|2021-06-15 03:17:50|40500.7|40350.7|40490.2|40340.2|40502.7|40352.7|40481.3|40331.3|36
1623727080000|2021-06-15 03:18:00|40491.2|40341.2|40518.2|40368.2|40518.2|40368.2|40491.2|40341.2|31
1623727090000|2021-06-15 03:18:10|40518.3|40368.3|40524.1|40374.1|40524.4|40374.4|40516.1|40366.1|28
1623727100000|2021-06-15 03:18:20|40523.9|40373.9|40529.4|40379.4|40531.3|40381.3|40523.8|40373.8|16
1623727110000|2021-06-15 03:18:30|40529.5|40379.5|40541.1|40391.1|40546.6|40396.6|40529.5|40379.5|18
1623727120000|2021-06-15 03:18:40|40541.2|40391.2|40542.4|40392.4|40542.4|40392.4|40539.1|40389.1|22
1623727130000|2021-06-15 03:18:50|40543|40393|40552.2|40402.2|40554.4|40404.4|40540.6|40390.6|32
1623727140000|2021-06-15 03:19:00|40552.4|40402.4|40551.2|40401.2|40552.4|40402.4|40545.8|40395.8|23
1623727150000|2021-06-15 03:19:10|40553.5|40403.5|40550.3|40400.3|40559|40409|40546.1|40396.1|22
1623727160000|2021-06-15 03:19:20|40548.8|40398.8|40552.1|40402.1|40552.5|40402.5|40538.2|40388.2|33
1623727170000|2021-06-15 03:19:30|40550|40400|40550.5|40400.5|40556.9|40406.9|40546.5|40396.5|25
1623727180000|2021-06-15 03:19:40|40550.7|40400.7|40563.1|40413.1|40567.2|40417.2|40548.3|40398.3|27
1623727190000|2021-06-15 03:19:50|40562.8|40412.8|40564|40414|40570.3|40420.3|40562.8|40412.8|29
1623727200000|2021-06-15 03:20:00|40564.8|40414.8|40565.5|40415.5|40567.1|40417.1|40559.5|40409.5|28
1623727210000|2021-06-15 03:20:10|40563.8|40413.8|40560.9|40410.9|40564.5|40414.5|40559.4|40409.4|22
1623727220000|2021-06-15 03:20:20|40564|40414|40560.6|40410.6|40572.5|40422.5|40556.8|40406.8|29
1623727230000|2021-06-15 03:20:30|40559.9|40409.9|40564|40414|40565.3|40415.3|40559.5|40409.5|25
1623727240000|2021-06-15 03:20:40|40566.1|40416.1|40555.2|40405.2|40567|40417|40555.2|40405.2|28
1623727250000|2021-06-15 03:20:50|40548|40398|40536.2|40386.2|40548|40398|40535.8|40385.8|31
1623727260000|2021-06-15 03:21:00|40535|40385|40545.8|40395.8|40548.3|40398.3|40532.7|40382.7|23
1623727270000|2021-06-15 03:21:10|40545.5|40395.5|40542|40392|40545.9|40395.9|40539.1|40389.1|22
1623727280000|2021-06-15 03:21:20|40541.1|40391.1|40540.8|40390.8|40552.2|40402.2|40537.4|40387.4|29
1623727290000|2021-06-15 03:21:30|40543.3|40393.3|40549|40399|40549|40399|40539.7|40389.7|29
1623727300000|2021-06-15 03:21:40|40550.4|40400.4|40552.6|40402.6|40555.7|40405.7|40550.4|40400.4|33
1623727310000|2021-06-15 03:21:50|40552.9|40402.9|40554.1|40404.1|40556.9|40406.9|40545.5|40395.5|30
1623727320000|2021-06-15 03:22:00|40552|40402|40549.1|40399.1|40554.9|40404.9|40549.1|40399.1|19
1623727330000|2021-06-15 03:22:10|40548.9|40398.9|40545.7|40395.7|40550.1|40400.1|40545.7|40395.7|14
1623727340000|2021-06-15 03:22:20|40544.1|40394.1|40539.7|40389.7|40544.1|40394.1|40537.9|40387.9|22
1623727350000|2021-06-15 03:22:30|40538.8|40388.8|40536.2|40386.2|40548.5|40398.5|40536.2|40386.2|27
1623727360000|2021-06-15 03:22:40|40536.1|40386.1|40536|40386|40542.4|40392.4|40534.2|40384.2|21
1623727370000|2021-06-15 03:22:50|40536.4|40386.4|40518.3|40368.3|40536.4|40386.4|40518.2|40368.2|24
1623727380000|2021-06-15 03:23:00|40518.2|40368.2|40518.9|40368.9|40521|40371|40518.2|40368.2|16
1623727390000|2021-06-15 03:23:10|40517.3|40367.3|40525.7|40375.7|40529.3|40379.3|40517.3|40367.3|18
1623727400000|2021-06-15 03:23:20|40528.8|40378.8|40519.8|40369.8|40535.9|40385.9|40518.8|40368.8|10
1623727410000|2021-06-15 03:23:30|40528.8|40378.8|40535.4|40385.4|40539.1|40389.1|40519.4|40369.4|26
1623727420000|2021-06-15 03:23:40|40535.1|40385.1|40541|40391|40545.7|40395.7|40533.2|40383.2|29
1623727430000|2021-06-15 03:23:50|40545.9|40395.9|40546.8|40396.8|40547.8|40397.8|40535.8|40385.8|24
1623727440000|2021-06-15 03:24:00|40547.4|40397.4|40544.1|40394.1|40547.4|40397.4|40540.7|40390.7|16
1623727450000|2021-06-15 03:24:10|40545|40395|40557.8|40407.8|40563|40413|40543.5|40393.5|24
1623727460000|2021-06-15 03:24:20|40557.7|40407.7|40548.9|40398.9|40559.1|40409.1|40548.9|40398.9|23
1623727470000|2021-06-15 03:24:30|40552.5|40402.5|40558.4|40408.4|40560.5|40410.5|40552.5|40402.5|6
1623727480000|2021-06-15 03:24:40|40558.3|40408.3|40562.3|40412.3|40562.4|40412.4|40555.1|40405.1|9
1623727490000|2021-06-15 03:24:50|40565.2|40415.2|40566.9|40416.9|40573.1|40423.1|40561.5|40411.5|22
1623727500000|2021-06-15 03:25:00|40567.4|40417.4|40564|40414|40567.4|40417.4|40563.4|40413.4|17
1623727510000|2021-06-15 03:25:10|40564.3|40414.3|40566.7|40416.7|40567.8|40417.8|40562.7|40412.7|9
1623727520000|2021-06-15 03:25:20|40566.9|40416.9|40569.9|40419.9|40579|40429|40565.4|40415.4|27
1623727530000|2021-06-15 03:25:30|40569.3|40419.3|40574.7|40424.7|40576.6|40426.6|40565|40415|23
1623727540000|2021-06-15 03:25:40|40569.3|40419.3|40572.2|40422.2|40572.8|40422.8|40569.3|40419.3|15
1623727550000|2021-06-15 03:25:50|40572.1|40422.1|40568.6|40418.6|40572.1|40422.1|40566.9|40416.9|18
1623727560000|2021-06-15 03:26:00|40567.2|40417.2|40567.4|40417.4|40571.3|40421.3|40566.9|40416.9|17
1623727570000|2021-06-15 03:26:10|40568.8|40418.8|40568.6|40418.6|40569.1|40419.1|40567.4|40417.4|11
1623727580000|2021-06-15 03:26:20|40567.2|40417.2|40562.6|40412.6|40568.6|40418.6|40562|40412|15
1623727590000|2021-06-15 03:26:30|40562.3|40412.3|40557.4|40407.4|40565.5|40415.5|40556.3|40406.3|16
1623727600000|2021-06-15 03:26:40|40557.6|40407.6|40545.4|40395.4|40557.6|40407.6|40545|40395|19
1623727610000|2021-06-15 03:26:50|40543.9|40393.9|40544.3|40394.3|40552.1|40402.1|40539.2|40389.2|32
1623727620000|2021-06-15 03:27:00|40545.2|40395.2|40549.1|40399.1|40554.2|40404.2|40544.6|40394.6|21
1623727630000|2021-06-15 03:27:10|40551.9|40401.9|40549.7|40399.7|40554.9|40404.9|40549.7|40399.7|19
1623727640000|2021-06-15 03:27:20|40550.1|40400.1|40568|40418|40568|40418|40546.3|40396.3|25
1623727650000|2021-06-15 03:27:30|40548.2|40398.2|40545.5|40395.5|40551.1|40401.1|40543.2|40393.2|22
1623727660000|2021-06-15 03:27:40|40545.4|40395.4|40547.4|40397.4|40549.8|40399.8|40545.4|40395.4|10
1623727670000|2021-06-15 03:27:50|40546.4|40396.4|40549.1|40399.1|40551.1|40401.1|40545.6|40395.6|13
1623727680000|2021-06-15 03:28:00|40551.2|40401.2|40531.3|40381.3|40551.2|40401.2|40531.3|40381.3|21
1623727690000|2021-06-15 03:28:10|40535.8|40385.8|40525.5|40375.5|40535.8|40385.8|40518.4|40368.4|24
1623727700000|2021-06-15 03:28:20|40522.7|40372.7|40521|40371|40523.1|40373.1|40517.7|40367.7|17
1623727710000|2021-06-15 03:28:30|40522.6|40372.6|40523.6|40373.6|40523.7|40373.7|40516.8|40366.8|16
1623727720000|2021-06-15 03:28:40|40519.6|40369.6|40512.1|40362.1|40519.6|40369.6|40511.4|40361.4|29
1623727730000|2021-06-15 03:28:50|40511.1|40361.1|40510.8|40360.8|40512.8|40362.8|40502.1|40352.1|22
1623727740000|2021-06-15 03:29:00|40510.3|40360.3|40506.3|40356.3|40512.4|40362.4|40500.5|40350.5|33
1623727750000|2021-06-15 03:29:10|40500.1|40350.1|40500.4|40350.4|40502.6|40352.6|40500.1|40350.1|7
1623727760000|2021-06-15 03:29:20|40500.6|40350.6|40500.5|40350.5|40501.7|40351.7|40500.5|40350.5|8
1623727770000|2021-06-15 03:29:30|40500.7|40350.7|40493.4|40343.4|40502.6|40352.6|40489.9|40339.9|19
1623727780000|2021-06-15 03:29:40|40492.8|40342.8|40502.1|40352.1|40502.6|40352.6|40488.8|40338.8|15
1623727790000|2021-06-15 03:29:50|40504.4|40354.4|40503.4|40353.4|40507.2|40357.2|40500.4|40350.4|18
1623727800000|2021-06-15 03:30:00|40503.2|40353.2|40516.3|40366.3|40516.4|40366.4|40500.5|40350.5|34
1623727810000|2021-06-15 03:30:10|40515.6|40365.6|40509.8|40359.8|40522.5|40372.5|40509.8|40359.8|25
1623727820000|2021-06-15 03:30:20|40509.9|40359.9|40516|40366|40516|40366|40509|40359|9
1623727830000|2021-06-15 03:30:30|40515.9|40365.9|40516.8|40366.8|40520.2|40370.2|40515.9|40365.9|17
1623727840000|2021-06-15 03:30:40|40519.3|40369.3|40517.5|40367.5|40526.7|40376.7|40517.3|40367.3|23
1623727850000|2021-06-15 03:30:50|40524.1|40374.1|40513.7|40363.7|40524.1|40374.1|40513.7|40363.7|11
1623727860000|2021-06-15 03:31:00|40518|40368|40525.1|40375.1|40536.5|40386.5|40513.7|40363.7|17
1623727870000|2021-06-15 03:31:10|40525.5|40375.5|40530.1|40380.1|40532.3|40382.3|40525.2|40375.2|10
1623727880000|2021-06-15 03:31:20|40529.2|40379.2|40529.6|40379.6|40531.4|40381.4|40525.2|40375.2|13
1623727890000|2021-06-15 03:31:30|40527.6|40377.6|40529.3|40379.3|40535.3|40385.3|40527.6|40377.6|16
1623727900000|2021-06-15 03:31:40|40528|40378|40532.5|40382.5|40535.9|40385.9|40522.6|40372.6|25
1623727910000|2021-06-15 03:31:50|40532.6|40382.6|40535|40385|40537.3|40387.3|40532.6|40382.6|4
1623727920000|2021-06-15 03:32:00|40534|40384|40550.4|40400.4|40556.8|40406.8|40534|40384|33
1623727930000|2021-06-15 03:32:10|40553.1|40403.1|40562.5|40412.5|40563.9|40413.9|40551.2|40401.2|18
1623727940000|2021-06-15 03:32:20|40562.1|40412.1|40555.3|40405.3|40562.1|40412.1|40550.5|40400.5|22
1623727950000|2021-06-15 03:32:30|40553.7|40403.7|40552.8|40402.8|40558.2|40408.2|40550.8|40400.8|12
1623727960000|2021-06-15 03:32:40|40557.5|40407.5|40543.7|40393.7|40558.2|40408.2|40541.1|40391.1|24
1623727970000|2021-06-15 03:32:50|40545.7|40395.7|40541.5|40391.5|40545.7|40395.7|40540.7|40390.7|5
1623727980000|2021-06-15 03:33:00|40540.7|40390.7|40546.8|40396.8|40551.2|40401.2|40540.7|40390.7|20
1623727990000|2021-06-15 03:33:10|40545.7|40395.7|40555|40405|40555|40405|40540.7|40390.7|21
1623728000000|2021-06-15 03:33:20|40558|40408|40565.5|40415.5|40565.7|40415.7|40556.5|40406.5|16
1623728010000|2021-06-15 03:33:30|40563|40413|40562|40412|40565.9|40415.9|40562|40412|17
1623728020000|2021-06-15 03:33:40|40559.7|40409.7|40574.8|40424.8|40578.4|40428.4|40559.7|40409.7|21
1623728030000|2021-06-15 03:33:50|40574.9|40424.9|40573.8|40423.8|40579.8|40429.8|40573.4|40423.4|22
1623728040000|2021-06-15 03:34:00|40575.7|40425.7|40612|40462|40617.6|40467.6|40575.6|40425.6|34
1623728050000|2021-06-15 03:34:10|40611.1|40461.1|40605.3|40455.3|40611.1|40461.1|40602.9|40452.9|27
1623728060000|2021-06-15 03:34:20|40605.1|40455.1|40635.2|40485.2|40635.2|40485.2|40601.8|40451.8|30
1623728070000|2021-06-15 03:34:30|40633.9|40483.9|40627.6|40477.6|40634.9|40484.9|40625.4|40475.4|29
1623728080000|2021-06-15 03:34:40|40627.3|40477.3|40611.4|40461.4|40627.3|40477.3|40611.3|40461.3|31
1623728090000|2021-06-15 03:34:50|40610.1|40460.1|40627.8|40477.8|40627.9|40477.9|40607.4|40457.4|29
1623728100000|2021-06-15 03:35:00|40625.8|40475.8|40602.8|40452.8|40625.8|40475.8|40602.5|40452.5|30
1623728110000|2021-06-15 03:35:10|40606.2|40456.2|40603.4|40453.4|40606.2|40456.2|40596|40446|25
1623728120000|2021-06-15 03:35:20|40603.1|40453.1|40608.3|40458.3|40609.5|40459.5|40603.1|40453.1|28
1623728130000|2021-06-15 03:35:30|40606.4|40456.4|40596.8|40446.8|40607.3|40457.3|40595.4|40445.4|31
1623728140000|2021-06-15 03:35:40|40598.2|40448.2|40609.8|40459.8|40610.6|40460.6|40593.6|40443.6|23
1623728150000|2021-06-15 03:35:50|40610.8|40460.8|40602.7|40452.7|40610.8|40460.8|40598.4|40448.4|28
1623728160000|2021-06-15 03:36:00|40602.8|40452.8|40584.1|40434.1|40602.8|40452.8|40580.2|40430.2|28
1623728170000|2021-06-15 03:36:10|40582.7|40432.7|40580.7|40430.7|40583.3|40433.3|40577.4|40427.4|16
1623728180000|2021-06-15 03:36:20|40579.7|40429.7|40582.9|40432.9|40585.9|40435.9|40575.3|40425.3|21
1623728190000|2021-06-15 03:36:30|40583.9|40433.9|40580.1|40430.1|40585.6|40435.6|40573.7|40423.7|25
1623728200000|2021-06-15 03:36:40|40581.8|40431.8|40577.3|40427.3|40581.8|40431.8|40576|40426|20
1623728210000|2021-06-15 03:36:50|40577.7|40427.7|40577.3|40427.3|40581.2|40431.2|40576.6|40426.6|25
1623728220000|2021-06-15 03:37:00|40566.9|40416.9|40559.1|40409.1|40568|40418|40559|40409|13
1623728230000|2021-06-15 03:37:10|40557.4|40407.4|40568.6|40418.6|40570.5|40420.5|40556.8|40406.8|20
1623728240000|2021-06-15 03:37:20|40568.1|40418.1|40563.3|40413.3|40574.4|40424.4|40559.7|40409.7|36
1623728250000|2021-06-15 03:37:30|40560.2|40410.2|40555.6|40405.6|40560.2|40410.2|40554.5|40404.5|19
1623728260000|2021-06-15 03:37:40|40555.2|40405.2|40551.9|40401.9|40556|40406|40550.4|40400.4|20
1623728270000|2021-06-15 03:37:50|40551.3|40401.3|40547.6|40397.6|40552.8|40402.8|40547.5|40397.5|18
1623728280000|2021-06-15 03:38:00|40549.2|40399.2|40541.6|40391.6|40549.2|40399.2|40540.7|40390.7|24
1623728290000|2021-06-15 03:38:10|40542.3|40392.3|40535|40385|40543|40393|40534.7|40384.7|19
1623728300000|2021-06-15 03:38:20|40534.7|40384.7|40537.7|40387.7|40544.6|40394.6|40534.7|40384.7|37
1623728310000|2021-06-15 03:38:30|40537.9|40387.9|40531.5|40381.5|40540.5|40390.5|40531.5|40381.5|30
1623728320000|2021-06-15 03:38:40|40530.2|40380.2|40539.6|40389.6|40540.6|40390.6|40529.4|40379.4|25
1623728330000|2021-06-15 03:38:50|40539.7|40389.7|40540.8|40390.8|40540.8|40390.8|40536.8|40386.8|18
1623728340000|2021-06-15 03:39:00|40541|40391|40535.2|40385.2|40543.5|40393.5|40534.6|40384.6|25
1623728350000|2021-06-15 03:39:10|40537.3|40387.3|40546.4|40396.4|40550.3|40400.3|40537.3|40387.3|35
1623728360000|2021-06-15 03:39:20|40550.4|40400.4|40545.3|40395.3|40556.3|40406.3|40541.1|40391.1|36
1623728370000|2021-06-15 03:39:30|40540.4|40390.4|40534.2|40384.2|40540.4|40390.4|40531|40381|35
1623728380000|2021-06-15 03:39:40|40533.9|40383.9|40524.8|40374.8|40533.9|40383.9|40522.5|40372.5|36
1623728390000|2021-06-15 03:39:50|40521.6|40371.6|40520|40370|40521.6|40371.6|40516|40366|25
1623728400000|2021-06-15 03:40:00|40522.6|40372.6|40534.4|40384.4|40538|40388|40522.6|40372.6|37
1623728410000|2021-06-15 03:40:10|40534.8|40384.8|40527.7|40377.7|40537.5|40387.5|40526.9|40376.9|38
1623728420000|2021-06-15 03:40:20|40527.4|40377.4|40531.9|40381.9|40532.5|40382.5|40527.4|40377.4|32
1623728430000|2021-06-15 03:40:30|40529.1|40379.1|40539.2|40389.2|40541.7|40391.7|40528.9|40378.9|30
1623728440000|2021-06-15 03:40:40|40538.4|40388.4|40534.5|40384.5|40544.4|40394.4|40532.5|40382.5|38
1623728450000|2021-06-15 03:40:50|40534.8|40384.8|40538.2|40388.2|40539.1|40389.1|40532.3|40382.3|29
1623728460000|2021-06-15 03:41:00|40538.8|40388.8|40519.2|40369.2|40538.8|40388.8|40519.2|40369.2|28
1623728470000|2021-06-15 03:41:10|40520.7|40370.7|40540.5|40390.5|40547.8|40397.8|40519.3|40369.3|37
1623728480000|2021-06-15 03:41:20|40540.8|40390.8|40541.6|40391.6|40551.5|40401.5|40540.2|40390.2|35
1623728490000|2021-06-15 03:41:30|40544.6|40394.6|40517.3|40367.3|40545.6|40395.6|40517.3|40367.3|32
1623728500000|2021-06-15 03:41:40|40518.2|40368.2|40514.7|40364.7|40524.8|40374.8|40507.4|40357.4|23
1623728510000|2021-06-15 03:41:50|40513.8|40363.8|40514.6|40364.6|40515.3|40365.3|40509.4|40359.4|20
1623728520000|2021-06-15 03:42:00|40514.4|40364.4|40507.9|40357.9|40514.7|40364.7|40506.9|40356.9|23
1623728530000|2021-06-15 03:42:10|40507.8|40357.8|40505.2|40355.2|40507.8|40357.8|40505|40355|9
1623728540000|2021-06-15 03:42:20|40505.6|40355.6|40497.6|40347.6|40510|40360|40497.2|40347.2|31
1623728550000|2021-06-15 03:42:30|40497.8|40347.8|40503.3|40353.3|40508.8|40358.8|40494.4|40344.4|37
1623728560000|2021-06-15 03:42:40|40501.6|40351.6|40510|40360|40511.1|40361.1|40501.6|40351.6|27
1623728570000|2021-06-15 03:42:50|40510.1|40360.1|40502.4|40352.4|40514.5|40364.5|40496.3|40346.3|26
1623728580000|2021-06-15 03:43:00|40504|40354|40498.3|40348.3|40504.3|40354.3|40497.7|40347.7|29
1623728590000|2021-06-15 03:43:10|40497.6|40347.6|40498.1|40348.1|40507.1|40357.1|40497|40347|27
1623728600000|2021-06-15 03:43:20|40498.3|40348.3|40500|40350|40509.3|40359.3|40495.8|40345.8|20
1623728610000|2021-06-15 03:43:30|40505.1|40355.1|40500.8|40350.8|40513.3|40363.3|40500.6|40350.6|23
1623728620000|2021-06-15 03:43:40|40502.7|40352.7|40518.2|40368.2|40518.2|40368.2|40499.1|40349.1|24
1623728630000|2021-06-15 03:43:50|40513.3|40363.3|40503.9|40353.9|40513.3|40363.3|40498.2|40348.2|29
1623728640000|2021-06-15 03:44:00|40503.7|40353.7|40519.8|40369.8|40520.6|40370.6|40503.2|40353.2|33
1623728650000|2021-06-15 03:44:10|40517.9|40367.9|40511.4|40361.4|40518.6|40368.6|40510.6|40360.6|35
1623728660000|2021-06-15 03:44:20|40509.5|40359.5|40517.6|40367.6|40518.7|40368.7|40507.2|40357.2|33
1623728670000|2021-06-15 03:44:30|40517.5|40367.5|40509|40359|40519.2|40369.2|40507.3|40357.3|35
1623728680000|2021-06-15 03:44:40|40510.4|40360.4|40512.7|40362.7|40516.4|40366.4|40508.4|40358.4|31
1623728690000|2021-06-15 03:44:50|40515.6|40365.6|40513.1|40363.1|40515.8|40365.8|40513|40363|17
1623728700000|2021-06-15 03:45:00|40510.8|40360.8|40521.5|40371.5|40524.8|40374.8|40510.8|40360.8|29
1623728710000|2021-06-15 03:45:10|40521.7|40371.7|40529.3|40379.3|40529.8|40379.8|40520.5|40370.5|28
1623728720000|2021-06-15 03:45:20|40529.8|40379.8|40529.8|40379.8|40532.6|40382.6|40528.3|40378.3|29
1623728730000|2021-06-15 03:45:30|40530.4|40380.4|40530.2|40380.2|40531.4|40381.4|40528.4|40378.4|23
1623728740000|2021-06-15 03:45:40|40531.9|40381.9|40531.1|40381.1|40532.7|40382.7|40530.4|40380.4|21
1623728750000|2021-06-15 03:45:50|40530.7|40380.7|40531.7|40381.7|40531.7|40381.7|40528.9|40378.9|17
1623728760000|2021-06-15 03:46:00|40531.8|40381.8|40529.5|40379.5|40532|40382|40521.2|40371.2|28
1623728770000|2021-06-15 03:46:10|40530.7|40380.7|40520.4|40370.4|40531.9|40381.9|40520.4|40370.4|30
1623728780000|2021-06-15 03:46:20|40519.2|40369.2|40523.2|40373.2|40523.2|40373.2|40515.3|40365.3|27
1623728790000|2021-06-15 03:46:30|40522.5|40372.5|40523|40373|40529.5|40379.5|40522.5|40372.5|23
1623728800000|2021-06-15 03:46:40|40523.7|40373.7|40522.9|40372.9|40526.7|40376.7|40521.6|40371.6|23
1623728810000|2021-06-15 03:46:50|40522.2|40372.2|40523.5|40373.5|40524.7|40374.7|40520.1|40370.1|27
1623728820000|2021-06-15 03:47:00|40522.5|40372.5|40520.4|40370.4|40526.5|40376.5|40520.3|40370.3|9
1623728830000|2021-06-15 03:47:10|40520.9|40370.9|40527.5|40377.5|40537|40387|40519.1|40369.1|26
1623728840000|2021-06-15 03:47:20|40527.2|40377.2|40539.5|40389.5|40542.6|40392.6|40527.2|40377.2|21
1623728850000|2021-06-15 03:47:30|40540.3|40390.3|40542.7|40392.7|40545.3|40395.3|40538.7|40388.7|21
1623728860000|2021-06-15 03:47:40|40543.1|40393.1|40549|40399|40551.8|40401.8|40543.1|40393.1|16
1623728870000|2021-06-15 03:47:50|40549.1|40399.1|40552.7|40402.7|40560.9|40410.9|40547.5|40397.5|21
1623728880000|2021-06-15 03:48:00|40551.1|40401.1|40563.3|40413.3|40563.3|40413.3|40547.5|40397.5|20
1623728890000|2021-06-15 03:48:10|40563.8|40413.8|40560|40410|40563.8|40413.8|40550.1|40400.1|14
1623728900000|2021-06-15 03:48:20|40561|40411|40559.3|40409.3|40561.2|40411.2|40554.1|40404.1|21
1623728910000|2021-06-15 03:48:30|40559.2|40409.2|40554.3|40404.3|40560.7|40410.7|40552.6|40402.6|26
1623728920000|2021-06-15 03:48:40|40556.9|40406.9|40552.2|40402.2|40561.6|40411.6|40552.2|40402.2|31
1623728930000|2021-06-15 03:48:50|40553.6|40403.6|40546.6|40396.6|40555.4|40405.4|40545.3|40395.3|20
1623728940000|2021-06-15 03:49:00|40547.5|40397.5|40544.7|40394.7|40547.6|40397.6|40541.2|40391.2|34
1623728950000|2021-06-15 03:49:10|40544.4|40394.4|40555.9|40405.9|40556.3|40406.3|40542.7|40392.7|21
1623728960000|2021-06-15 03:49:20|40554.6|40404.6|40552.3|40402.3|40555.5|40405.5|40548.8|40398.8|20
1623728970000|2021-06-15 03:49:30|40562.3|40412.3|40564.2|40414.2|40564.6|40414.6|40559.9|40409.9|22
1623728980000|2021-06-15 03:49:40|40566.8|40416.8|40558.8|40408.8|40567.7|40417.7|40558|40408|22
1623728990000|2021-06-15 03:49:50|40555.9|40405.9|40562|40412|40562.2|40412.2|40550.3|40400.3|22
1623729000000|2021-06-15 03:50:00|40561|40411|40570.9|40420.9|40570.9|40420.9|40556.8|40406.8|23
1623729010000|2021-06-15 03:50:10|40572.2|40422.2|40572.4|40422.4|40572.6|40422.6|40570.2|40420.2|21
1623729020000|2021-06-15 03:50:20|40574.4|40424.4|40580|40430|40580|40430|40574.2|40424.2|16
1623729030000|2021-06-15 03:50:30|40582.2|40432.2|40581.5|40431.5|40586.6|40436.6|40581.1|40431.1|13
1623729040000|2021-06-15 03:50:40|40581.6|40431.6|40579|40429|40581.6|40431.6|40576.3|40426.3|20
1623729050000|2021-06-15 03:50:50|40578.5|40428.5|40578.2|40428.2|40585.6|40435.6|40577.2|40427.2|31
1623729060000|2021-06-15 03:51:00|40578.4|40428.4|40602.5|40452.5|40602.5|40452.5|40578.4|40428.4|23
1623729070000|2021-06-15 03:51:10|40601.3|40451.3|40603.7|40453.7|40606|40456|40599.9|40449.9|23
1623729080000|2021-06-15 03:51:20|40603.5|40453.5|40601.8|40451.8|40603.5|40453.5|40599|40449|13
1623729090000|2021-06-15 03:51:30|40602.6|40452.6|40597.6|40447.6|40602.8|40452.8|40594.8|40444.8|24
1623729100000|2021-06-15 03:51:40|40599.1|40449.1|40604|40454|40607.1|40457.1|40598.1|40448.1|23
1623729110000|2021-06-15 03:51:50|40603.4|40453.4|40600.1|40450.1|40604.1|40454.1|40598.4|40448.4|26
1623729120000|2021-06-15 03:52:00|40600.4|40450.4|40607.1|40457.1|40608.4|40458.4|40599.7|40449.7|18
1623729130000|2021-06-15 03:52:10|40603.9|40453.9|40595.1|40445.1|40610.4|40460.4|40595|40445|33
1623729140000|2021-06-15 03:52:20|40594.2|40444.2|40598.1|40448.1|40602.6|40452.6|40594.2|40444.2|31
1623729150000|2021-06-15 03:52:30|40597.5|40447.5|40591.5|40441.5|40601.9|40451.9|40591.5|40441.5|32
1623729160000|2021-06-15 03:52:40|40592.8|40442.8|40599.5|40449.5|40600|40450|40592.6|40442.6|19
1623729170000|2021-06-15 03:52:50|40592.7|40442.7|40598.7|40448.7|40599.5|40449.5|40592|40442|21
1623729180000|2021-06-15 03:53:00|40597|40447|40588.6|40438.6|40599.3|40449.3|40585.3|40435.3|25
1623729190000|2021-06-15 03:53:10|40588.7|40438.7|40616.2|40466.2|40616.2|40466.2|40586|40436|24
1623729200000|2021-06-15 03:53:20|40615|40465|40643.5|40493.5|40661|40511|40615|40465|36
1623729210000|2021-06-15 03:53:30|40641.9|40491.9|40633.9|40483.9|40641.9|40491.9|40632.2|40482.2|27
1623729220000|2021-06-15 03:53:40|40634|40484|40630.1|40480.1|40636|40486|40628.8|40478.8|19
1623729230000|2021-06-15 03:53:50|40631.1|40481.1|40626.3|40476.3|40634.1|40484.1|40625.4|40475.4|29
1623729240000|2021-06-15 03:54:00|40629.9|40479.9|40620.1|40470.1|40629.9|40479.9|40616.9|40466.9|25
1623729250000|2021-06-15 03:54:10|40618.1|40468.1|40616.7|40466.7|40618.6|40468.6|40614.8|40464.8|28
1623729260000|2021-06-15 03:54:20|40616.2|40466.2|40597.3|40447.3|40616.3|40466.3|40596.7|40446.7|26
1623729270000|2021-06-15 03:54:30|40590.9|40440.9|40596.3|40446.3|40602|40452|40590.9|40440.9|20
1623729280000|2021-06-15 03:54:40|40598|40448|40598.6|40448.6|40603.7|40453.7|40590.6|40440.6|19
1623729290000|2021-06-15 03:54:50|40596.1|40446.1|40577.1|40427.1|40596.1|40446.1|40577.1|40427.1|15
1623729300000|2021-06-15 03:55:00|40583.2|40433.2|40586.6|40436.6|40589.7|40439.7|40574.5|40424.5|22
1623729310000|2021-06-15 03:55:10|40585.3|40435.3|40586.9|40436.9|40588.4|40438.4|40583.8|40433.8|11
1623729320000|2021-06-15 03:55:20|40579.4|40429.4|40573|40423|40584.4|40434.4|40561.9|40411.9|22
1623729330000|2021-06-15 03:55:30|40569|40419|40558.5|40408.5|40570.1|40420.1|40558.5|40408.5|21
1623729340000|2021-06-15 03:55:40|40557.5|40407.5|40546.2|40396.2|40559.1|40409.1|40545.8|40395.8|14
1623729350000|2021-06-15 03:55:50|40544.4|40394.4|40548.1|40398.1|40558.3|40408.3|40543.9|40393.9|30
1623729360000|2021-06-15 03:56:00|40547.9|40397.9|40531.3|40381.3|40547.9|40397.9|40530|40380|26
1623729370000|2021-06-15 03:56:10|40531.4|40381.4|40515.2|40365.2|40531.4|40381.4|40513.1|40363.1|30
1623729380000|2021-06-15 03:56:20|40515|40365|40499.5|40349.5|40516.3|40366.3|40497.6|40347.6|24
1623729390000|2021-06-15 03:56:30|40500.3|40350.3|40497.1|40347.1|40504.9|40354.9|40495.3|40345.3|31
1623729400000|2021-06-15 03:56:40|40498.3|40348.3|40471.4|40321.4|40498.3|40348.3|40471.4|40321.4|25
1623729410000|2021-06-15 03:56:50|40470.8|40320.8|40461.3|40311.3|40471.6|40321.6|40461.1|40311.1|17
1623729420000|2021-06-15 03:57:00|40460.2|40310.2|40455.8|40305.8|40467.5|40317.5|40455.6|40305.6|27
1623729430000|2021-06-15 03:57:10|40455.4|40305.4|40450.6|40300.6|40459.1|40309.1|40450.6|40300.6|18
1623729440000|2021-06-15 03:57:20|40451.4|40301.4|40432.4|40282.4|40451.4|40301.4|40431.2|40281.2|31
1623729450000|2021-06-15 03:57:30|40433|40283|40432.1|40282.1|40444.6|40294.6|40427|40277|26
1623729460000|2021-06-15 03:57:40|40432.2|40282.2|40436.1|40286.1|40440.8|40290.8|40432.1|40282.1|35
1623729470000|2021-06-15 03:57:50|40435.7|40285.7|40450.9|40300.9|40452.6|40302.6|40432.9|40282.9|37
1623729480000|2021-06-15 03:58:00|40451.5|40301.5|40433.7|40283.7|40454|40304|40433|40283|30
1623729490000|2021-06-15 03:58:10|40433.9|40283.9|40432.5|40282.5|40434.8|40284.8|40430.2|40280.2|27
1623729500000|2021-06-15 03:58:20|40432.7|40282.7|40432.6|40282.6|40433.6|40283.6|40431.8|40281.8|21
1623729510000|2021-06-15 03:58:30|40432.2|40282.2|40439.6|40289.6|40442.2|40292.2|40431.9|40281.9|12
1623729520000|2021-06-15 03:58:40|40440.7|40290.7|40443|40293|40444.4|40294.4|40439.1|40289.1|36
1623729530000|2021-06-15 03:58:50|40443.7|40293.7|40449.6|40299.6|40453|40303|40443|40293|32
1623729540000|2021-06-15 03:59:00|40449.9|40299.9|40458.9|40308.9|40458.9|40308.9|40448.5|40298.5|28
1623729550000|2021-06-15 03:59:10|40458.2|40308.2|40472.1|40322.1|40472.1|40322.1|40458.2|40308.2|31
1623729560000|2021-06-15 03:59:20|40472.2|40322.2|40474.2|40324.2|40476.1|40326.1|40471.3|40321.3|24
1623729570000|2021-06-15 03:59:30|40474.1|40324.1|40496.2|40346.2|40497|40347|40474.1|40324.1|32
1623729580000|2021-06-15 03:59:40|40495.6|40345.6|40491.6|40341.6|40499.2|40349.2|40489|40339|36
1623729590000|2021-06-15 03:59:50|40491.9|40341.9|40486.4|40336.4|40492.4|40342.4|40484.6|40334.6|34
1623729600000|2021-06-15 04:00:00|40486.5|40336.5|40500.3|40350.3|40506.1|40356.1|40486.5|40336.5|31
1623729610000|2021-06-15 04:00:10|40500|40350|40490.5|40340.5|40502.9|40352.9|40490|40340|27
1623729620000|2021-06-15 04:00:20|40492.4|40342.4|40504.7|40354.7|40505|40355|40489.9|40339.9|22
1623729630000|2021-06-15 04:00:30|40505.7|40355.7|40498.8|40348.8|40510.8|40360.8|40498.7|40348.7|32
1623729640000|2021-06-15 04:00:40|40498.9|40348.9|40485.5|40335.5|40498.9|40348.9|40484.9|40334.9|37
1623729650000|2021-06-15 04:00:50|40483.6|40333.6|40477.4|40327.4|40484|40334|40475.8|40325.8|33
1623729660000|2021-06-15 04:01:00|40476.8|40326.8|40462.9|40312.9|40476.8|40326.8|40462.9|40312.9|29
1623729670000|2021-06-15 04:01:10|40463.9|40313.9|40442.1|40292.1|40463.9|40313.9|40442.1|40292.1|29
1623729680000|2021-06-15 04:01:20|40443.8|40293.8|40426.8|40276.8|40443.9|40293.9|40426.8|40276.8|31
1623729690000|2021-06-15 04:01:30|40425.9|40275.9|40428.6|40278.6|40428.6|40278.6|40408.4|40258.4|25
1623729700000|2021-06-15 04:01:40|40428.9|40278.9|40411.1|40261.1|40428.9|40278.9|40411.1|40261.1|31
1623729710000|2021-06-15 04:01:50|40409.6|40259.6|40408.7|40258.7|40411.6|40261.6|40399|40249|29
1623729720000|2021-06-15 04:02:00|40407.3|40257.3|40396.6|40246.6|40410.3|40260.3|40396.6|40246.6|40
1623729730000|2021-06-15 04:02:10|40396|40246|40410.9|40260.9|40410.9|40260.9|40386.8|40236.8|37
1623729740000|2021-06-15 04:02:20|40411|40261|40403.9|40253.9|40412.2|40262.2|40401.1|40251.1|36
1623729750000|2021-06-15 04:02:30|40404|40254|40411.3|40261.3|40412.3|40262.3|40397.4|40247.4|34
1623729760000|2021-06-15 04:02:40|40410.5|40260.5|40428.5|40278.5|40429.9|40279.9|40408.7|40258.7|32
1623729770000|2021-06-15 04:02:50|40426.4|40276.4|40424.6|40274.6|40430.5|40280.5|40416.6|40266.6|29
1623729780000|2021-06-15 04:03:00|40423.8|40273.8|40437|40287|40438|40288|40421|40271|34
1623729790000|2021-06-15 04:03:10|40437.9|40287.9|40467.1|40317.1|40467.1|40317.1|40437.9|40287.9|38
1623729800000|2021-06-15 04:03:20|40468.1|40318.1|40481.8|40331.8|40484.8|40334.8|40468.1|40318.1|32
1623729810000|2021-06-15 04:03:30|40482|40332|40490.7|40340.7|40490.7|40340.7|40464.9|40314.9|35
1623729820000|2021-06-15 04:03:40|40492.5|40342.5|40520.5|40370.5|40520.9|40370.9|40491.2|40341.2|31
1623729830000|2021-06-15 04:03:50|40514.9|40364.9|40518.1|40368.1|40518.1|40368.1|40512|40362|36
1623729840000|2021-06-15 04:04:00|40520.2|40370.2|40520.3|40370.3|40525|40375|40516.6|40366.6|34
1623729850000|2021-06-15 04:04:10|40522.1|40372.1|40545.5|40395.5|40546.1|40396.1|40520.8|40370.8|34
1623729860000|2021-06-15 04:04:20|40543.4|40393.4|40546.4|40396.4|40550.6|40400.6|40543.4|40393.4|30
1623729870000|2021-06-15 04:04:30|40545.6|40395.6|40546.6|40396.6|40547.7|40397.7|40544.8|40394.8|17
1623729880000|2021-06-15 04:04:40|40546.5|40396.5|40537.4|40387.4|40547.7|40397.7|40534.6|40384.6|25
1623729890000|2021-06-15 04:04:50|40535.8|40385.8|40544.7|40394.7|40544.7|40394.7|40535.3|40385.3|22
1623729900000|2021-06-15 04:05:00|40545.9|40395.9|40553.9|40403.9|40555.3|40405.3|40544.8|40394.8|26
1623729910000|2021-06-15 04:05:10|40554|40404|40557.3|40407.3|40563.1|40413.1|40553|40403|30
1623729920000|2021-06-15 04:05:20|40553.9|40403.9|40559.2|40409.2|40561.6|40411.6|40553.9|40403.9|23
1623729930000|2021-06-15 04:05:30|40558.8|40408.8|40563.5|40413.5|40568.7|40418.7|40558.8|40408.8|25
1623729940000|2021-06-15 04:05:40|40562.8|40412.8|40578.2|40428.2|40580.6|40430.6|40562.4|40412.4|35
1623729950000|2021-06-15 04:05:50|40581.3|40431.3|40583.6|40433.6|40584.6|40434.6|40578.5|40428.5|25
1623729960000|2021-06-15 04:06:00|40585|40435|40546.6|40396.6|40586.8|40436.8|40545.1|40395.1|38
1623729970000|2021-06-15 04:06:10|40546.5|40396.5|40548.9|40398.9|40552.5|40402.5|40535.6|40385.6|36
1623729980000|2021-06-15 04:06:20|40548.5|40398.5|40539.6|40389.6|40554.6|40404.6|40539.6|40389.6|25
1623729990000|2021-06-15 04:06:30|40540.7|40390.7|40539.4|40389.4|40542.3|40392.3|40538.9|40388.9|22
1623730000000|2021-06-15 04:06:40|40540|40390|40540.4|40390.4|40540.5|40390.5|40538.8|40388.8|22
1623730010000|2021-06-15 04:06:50|40540.3|40390.3|40543.9|40393.9|40543.9|40393.9|40538.3|40388.3|14
1623730020000|2021-06-15 04:07:00|40544.5|40394.5|40546.7|40396.7|40549.9|40399.9|40543.8|40393.8|24
1623730030000|2021-06-15 04:07:10|40546.1|40396.1|40533.4|40383.4|40550.7|40400.7|40531.2|40381.2|30
1623730040000|2021-06-15 04:07:20|40532.9|40382.9|40511.6|40361.6|40536.9|40386.9|40511.4|40361.4|27
1623730050000|2021-06-15 04:07:30|40511.8|40361.8|40519.7|40369.7|40531.6|40381.6|40511.5|40361.5|34
1623730060000|2021-06-15 04:07:40|40519.1|40369.1|40488.1|40338.1|40519.1|40369.1|40488.1|40338.1|30
1623730070000|2021-06-15 04:07:50|40500|40350|40490|40340|40502|40352|40484.8|40334.8|27
1623730080000|2021-06-15 04:08:00|40490.5|40340.5|40468.9|40318.9|40490.5|40340.5|40462.8|40312.8|35
1623730090000|2021-06-15 04:08:10|40471.2|40321.2|40467.7|40317.7|40473.7|40323.7|40466.3|40316.3|30
1623730100000|2021-06-15 04:08:20|40468.1|40318.1|40422|40272|40468.1|40318.1|40414.8|40264.8|34
1623730110000|2021-06-15 04:08:30|40423.3|40273.3|40447.8|40297.8|40447.8|40297.8|40423.3|40273.3|28
1623730120000|2021-06-15 04:08:40|40444.9|40294.9|40446.4|40296.4|40448.4|40298.4|40441.4|40291.4|36
1623730130000|2021-06-15 04:08:50|40443.6|40293.6|40434.6|40284.6|40446.9|40296.9|40431.8|40281.8|28
1623730140000|2021-06-15 04:09:00|40434.8|40284.8|40452.9|40302.9|40452.9|40302.9|40432.1|40282.1|28
1623730150000|2021-06-15 04:09:10|40450.3|40300.3|40438.8|40288.8|40451.9|40301.9|40436.6|40286.6|34
1623730160000|2021-06-15 04:09:20|40436.2|40286.2|40433.9|40283.9|40436.6|40286.6|40432.8|40282.8|21
1623730170000|2021-06-15 04:09:30|40434.8|40284.8|40439|40289|40439.8|40289.8|40434.2|40284.2|23
1623730180000|2021-06-15 04:09:40|40437.6|40287.6|40429.5|40279.5|40437.6|40287.6|40429.3|40279.3|22
1623730190000|2021-06-15 04:09:50|40427.4|40277.4|40433.8|40283.8|40436|40286|40427.2|40277.2|17
1623730200000|2021-06-15 04:10:00|40433.3|40283.3|40416.5|40266.5|40433.3|40283.3|40416.5|40266.5|24
1623730210000|2021-06-15 04:10:10|40416.4|40266.4|40410.6|40260.6|40416.4|40266.4|40410.6|40260.6|14
1623730220000|2021-06-15 04:10:20|40410.5|40260.5|40424|40274|40424|40274|40410.3|40260.3|25
1623730230000|2021-06-15 04:10:30|40423.9|40273.9|40424.6|40274.6|40427.2|40277.2|40422.4|40272.4|34
1623730240000|2021-06-15 04:10:40|40424.5|40274.5|40420.4|40270.4|40425.2|40275.2|40418.2|40268.2|30
1623730250000|2021-06-15 04:10:50|40420.2|40270.2|40419.9|40269.9|40422.4|40272.4|40418.6|40268.6|27
1623730260000|2021-06-15 04:11:00|40420.6|40270.6|40435.4|40285.4|40436.7|40286.7|40418.5|40268.5|31
1623730270000|2021-06-15 04:11:10|40435.2|40285.2|40436.1|40286.1|40442.3|40292.3|40430.2|40280.2|36
1623730280000|2021-06-15 04:11:20|40435.7|40285.7|40443|40293|40443|40293|40435.6|40285.6|23
1623730290000|2021-06-15 04:11:30|40443.9|40293.9|40443.4|40293.4|40454.1|40304.1|40439.7|40289.7|36
1623730300000|2021-06-15 04:11:40|40444.8|40294.8|40446.9|40296.9|40449.4|40299.4|40443.7|40293.7|27
1623730310000|2021-06-15 04:11:50|40447|40297|40451.4|40301.4|40452.7|40302.7|40445.7|40295.7|32
1623730320000|2021-06-15 04:12:00|40452|40302|40465.7|40315.7|40465.7|40315.7|40446.7|40296.7|35
1623730330000|2021-06-15 04:12:10|40465.4|40315.4|40467.2|40317.2|40467.2|40317.2|40458.2|40308.2|30
1623730340000|2021-06-15 04:12:20|40465.8|40315.8|40478.3|40328.3|40485.4|40335.4|40465.6|40315.6|30
1623730350000|2021-06-15 04:12:30|40478.2|40328.2|40474.5|40324.5|40478.4|40328.4|40463.1|40313.1|23
1623730360000|2021-06-15 04:12:40|40474.8|40324.8|40462.1|40312.1|40474.8|40324.8|40462.1|40312.1|22
1623730370000|2021-06-15 04:12:50|40463.3|40313.3|40464.9|40314.9|40466.8|40316.8|40463.3|40313.3|26
1623730380000|2021-06-15 04:13:00|40466.9|40316.9|40440.8|40290.8|40468.1|40318.1|40440.8|40290.8|28
1623730390000|2021-06-15 04:13:10|40440.9|40290.9|40449.8|40299.8|40452.6|40302.6|40438.3|40288.3|37
1623730400000|2021-06-15 04:13:20|40448.1|40298.1|40438.2|40288.2|40448.1|40298.1|40430.7|40280.7|29
1623730410000|2021-06-15 04:13:30|40439.9|40289.9|40425.7|40275.7|40441.2|40291.2|40425.7|40275.7|31
1623730420000|2021-06-15 04:13:40|40430.3|40280.3|40423.3|40273.3|40446.1|40296.1|40423.3|40273.3|29
1623730430000|2021-06-15 04:13:50|40423.2|40273.2|40432.9|40282.9|40433.8|40283.8|40423.2|40273.2|29
1623730440000|2021-06-15 04:14:00|40432.6|40282.6|40449.4|40299.4|40449.4|40299.4|40431.6|40281.6|30
1623730450000|2021-06-15 04:14:10|40449.3|40299.3|40458.1|40308.1|40458.1|40308.1|40448|40298|33
1623730460000|2021-06-15 04:14:20|40457.8|40307.8|40465.3|40315.3|40469|40319|40449.7|40299.7|34
1623730470000|2021-06-15 04:14:30|40466.2|40316.2|40462.4|40312.4|40466.2|40316.2|40461.7|40311.7|29
1623730480000|2021-06-15 04:14:40|40461.5|40311.5|40462.5|40312.5|40463.7|40313.7|40461.4|40311.4|21
1623730490000|2021-06-15 04:14:50|40461.4|40311.4|40475.5|40325.5|40477.7|40327.7|40461.4|40311.4|20
1623730500000|2021-06-15 04:15:00|40476|40326|40480.8|40330.8|40494.6|40344.6|40473.6|40323.6|35
1623730510000|2021-06-15 04:15:10|40481.7|40331.7|40497.5|40347.5|40497.6|40347.6|40479.6|40329.6|22
1623730520000|2021-06-15 04:15:20|40498.7|40348.7|40498.7|40348.7|40498.7|40348.7|40491.1|40341.1|32
1623730530000|2021-06-15 04:15:30|40498.8|40348.8|40494|40344|40499|40349|40490.9|40340.9|31
1623730540000|2021-06-15 04:15:40|40493.7|40343.7|40471.4|40321.4|40494.1|40344.1|40471.4|40321.4|36
1623730550000|2021-06-15 04:15:50|40472.2|40322.2|40466.1|40316.1|40472.7|40322.7|40466.1|40316.1|32
1623730560000|2021-06-15 04:16:00|40464.5|40314.5|40464.6|40314.6|40466.3|40316.3|40463.2|40313.2|30
1623730570000|2021-06-15 04:16:10|40464.2|40314.2|40465.2|40315.2|40471.5|40321.5|40464.2|40314.2|31
1623730580000|2021-06-15 04:16:20|40460.2|40310.2|40454.4|40304.4|40460.8|40310.8|40448|40298|18
1623730590000|2021-06-15 04:16:30|40453.3|40303.3|40449.7|40299.7|40453.3|40303.3|40445.2|40295.2|14
1623730600000|2021-06-15 04:16:40|40450.6|40300.6|40452.5|40302.5|40453.8|40303.8|40447.5|40297.5|20
1623730610000|2021-06-15 04:16:50|40455.5|40305.5|40437.8|40287.8|40457.6|40307.6|40427.1|40277.1|30
1623730620000|2021-06-15 04:17:00|40439.3|40289.3|40420.7|40270.7|40439.3|40289.3|40415.5|40265.5|28
1623730630000|2021-06-15 04:17:10|40420.6|40270.6|40417.9|40267.9|40424.5|40274.5|40413.1|40263.1|24
1623730640000|2021-06-15 04:17:20|40417.7|40267.7|40415.7|40265.7|40420.7|40270.7|40415.7|40265.7|30
1623730650000|2021-06-15 04:17:30|40415.2|40265.2|40416|40266|40416.8|40266.8|40415|40265|20
1623730660000|2021-06-15 04:17:40|40416.1|40266.1|40412.6|40262.6|40417|40267|40412.6|40262.6|22
1623730670000|2021-06-15 04:17:50|40411.8|40261.8|40417|40267|40417|40267|40411.1|40261.1|10
1623730680000|2021-06-15 04:18:00|40416.9|40266.9|40413.9|40263.9|40417.2|40267.2|40411.7|40261.7|28
1623730690000|2021-06-15 04:18:10|40413.8|40263.8|40415|40265|40417.8|40267.8|40411.5|40261.5|31
1623730700000|2021-06-15 04:18:20|40416.9|40266.9|40406.9|40256.9|40416.9|40266.9|40406.9|40256.9|19
1623730710000|2021-06-15 04:18:30|40395.1|40245.1|40394|40244|40397.6|40247.6|40393.5|40243.5|29
1623730720000|2021-06-15 04:18:40|40395.6|40245.6|40389.2|40239.2|40399.2|40249.2|40388.3|40238.3|29
1623730730000|2021-06-15 04:18:50|40389.5|40239.5|40389|40239|40390.1|40240.1|40387.7|40237.7|34
1623730740000|2021-06-15 04:19:00|40388.4|40238.4|40399.1|40249.1|40399.1|40249.1|40388.4|40238.4|30
1623730750000|2021-06-15 04:19:10|40401.6|40251.6|40406.3|40256.3|40423.4|40273.4|40398.6|40248.6|35
1623730760000|2021-06-15 04:19:20|40406.6|40256.6|40405.9|40255.9|40408.7|40258.7|40405.6|40255.6|27
1623730770000|2021-06-15 04:19:30|40407.5|40257.5|40407.8|40257.8|40407.8|40257.8|40405.8|40255.8|19
1623730780000|2021-06-15 04:19:40|40407.4|40257.4|40405.4|40255.4|40407.8|40257.8|40404.7|40254.7|18
1623730790000|2021-06-15 04:19:50|40404.9|40254.9|40403.3|40253.3|40407.8|40257.8|40403.3|40253.3|18
1623730800000|2021-06-15 04:20:00|40403.4|40253.4|40417.5|40267.5|40419|40269|40403.3|40253.3|20
1623730810000|2021-06-15 04:20:10|40417.7|40267.7|40426.5|40276.5|40434.6|40284.6|40417.7|40267.7|36
1623730820000|2021-06-15 04:20:20|40426.4|40276.4|40439.8|40289.8|40441.7|40291.7|40426.4|40276.4|32
1623730830000|2021-06-15 04:20:30|40440.4|40290.4|40452.4|40302.4|40453.2|40303.2|40436.3|40286.3|36
1623730840000|2021-06-15 04:20:40|40452.3|40302.3|40454.7|40304.7|40454.7|40304.7|40451.1|40301.1|23
1623730850000|2021-06-15 04:20:50|40453.3|40303.3|40468.2|40318.2|40468.2|40318.2|40453.1|40303.1|33
1623730860000|2021-06-15 04:21:00|40468.1|40318.1|40464.8|40314.8|40468.1|40318.1|40449.6|40299.6|29
1623730870000|2021-06-15 04:21:10|40464.4|40314.4|40476.5|40326.5|40476.5|40326.5|40462.6|40312.6|14
1623730880000|2021-06-15 04:21:20|40476.7|40326.7|40484.2|40334.2|40488.1|40338.1|40473.5|40323.5|36
1623730890000|2021-06-15 04:21:30|40484.7|40334.7|40481.1|40331.1|40488.2|40338.2|40479.5|40329.5|33
1623730900000|2021-06-15 04:21:40|40479.2|40329.2|40484.7|40334.7|40486.4|40336.4|40479.2|40329.2|31
1623730910000|2021-06-15 04:21:50|40485.6|40335.6|40475.2|40325.2|40485.6|40335.6|40471.4|40321.4|26
1623730920000|2021-06-15 04:22:00|40475.3|40325.3|40486.9|40336.9|40486.9|40336.9|40470.6|40320.6|29
1623730930000|2021-06-15 04:22:10|40487.3|40337.3|40495|40345|40495|40345|40484.9|40334.9|28
1623730940000|2021-06-15 04:22:20|40496.1|40346.1|40515|40365|40527|40377|40496.1|40346.1|35
1623730950000|2021-06-15 04:22:30|40514.9|40364.9|40515.7|40365.7|40515.7|40365.7|40495.7|40345.7|35
1623730960000|2021-06-15 04:22:40|40515.2|40365.2|40517.3|40367.3|40524.5|40374.5|40513.9|40363.9|30
1623730970000|2021-06-15 04:22:50|40518.3|40368.3|40516.9|40366.9|40518.3|40368.3|40512.3|40362.3|23
1623730980000|2021-06-15 04:23:00|40516.3|40366.3|40521|40371|40523|40373|40512.1|40362.1|17
1623730990000|2021-06-15 04:23:10|40521.6|40371.6|40517.7|40367.7|40523.2|40373.2|40517.1|40367.1|24
1623731000000|2021-06-15 04:23:20|40519.6|40369.6|40518.5|40368.5|40522.4|40372.4|40515.4|40365.4|24
1623731010000|2021-06-15 04:23:30|40516.6|40366.6|40515.7|40365.7|40517.2|40367.2|40515.2|40365.2|9
1623731020000|2021-06-15 04:23:40|40517.3|40367.3|40515.3|40365.3|40520.4|40370.4|40515.3|40365.3|20
1623731030000|2021-06-15 04:23:50|40515.2|40365.2|40507.1|40357.1|40515.9|40365.9|40504.4|40354.4|18
1623731040000|2021-06-15 04:24:00|40506.4|40356.4|40498.3|40348.3|40509|40359|40497.4|40347.4|25
1623731050000|2021-06-15 04:24:10|40498.2|40348.2|40489.6|40339.6|40499|40349|40489.6|40339.6|15
1623731060000|2021-06-15 04:24:20|40490.1|40340.1|40482.2|40332.2|40490.1|40340.1|40481.1|40331.1|18
1623731070000|2021-06-15 04:24:30|40483.1|40333.1|40480.7|40330.7|40485.2|40335.2|40479.5|40329.5|20
1623731080000|2021-06-15 04:24:40|40482.8|40332.8|40507.1|40357.1|40507.1|40357.1|40482.5|40332.5|26
1623731090000|2021-06-15 04:24:50|40505.9|40355.9|40506.2|40356.2|40506.9|40356.9|40500.6|40350.6|28
1623731100000|2021-06-15 04:25:00|40506.4|40356.4|40515.9|40365.9|40518.7|40368.7|40503.8|40353.8|33
1623731110000|2021-06-15 04:25:10|40522.9|40372.9|40524.4|40374.4|40529|40379|40522.9|40372.9|16
1623731120000|2021-06-15 04:25:20|40523.7|40373.7|40524.7|40374.7|40524.8|40374.8|40519|40369|24
1623731130000|2021-06-15 04:25:30|40524.4|40374.4|40523.1|40373.1|40525|40375|40522.9|40372.9|17
1623731140000|2021-06-15 04:25:40|40522.9|40372.9|40526.7|40376.7|40528.1|40378.1|40522.9|40372.9|22
1623731150000|2021-06-15 04:25:50|40527.4|40377.4|40530.9|40380.9|40533.6|40383.6|40526.7|40376.7|21
1623731160000|2021-06-15 04:26:00|40528|40378|40526.7|40376.7|40528|40378|40524.1|40374.1|18
1623731170000|2021-06-15 04:26:10|40526.3|40376.3|40524.8|40374.8|40529.2|40379.2|40524.8|40374.8|21
1623731180000|2021-06-15 04:26:20|40519.7|40369.7|40501.7|40351.7|40519.7|40369.7|40501.5|40351.5|21
1623731190000|2021-06-15 04:26:30|40493.4|40343.4|40505.2|40355.2|40505.6|40355.6|40493.4|40343.4|12
1623731200000|2021-06-15 04:26:40|40504.8|40354.8|40496.6|40346.6|40508.1|40358.1|40491|40341|15
1623731210000|2021-06-15 04:26:50|40497.4|40347.4|40495.8|40345.8|40497.4|40347.4|40492|40342|14
1623731220000|2021-06-15 04:27:00|40496.5|40346.5|40495.5|40345.5|40496.5|40346.5|40491.8|40341.8|14
1623731230000|2021-06-15 04:27:10|40496.6|40346.6|40500.4|40350.4|40501.5|40351.5|40493.8|40343.8|21
1623731240000|2021-06-15 04:27:20|40502.7|40352.7|40504|40354|40507|40357|40496.9|40346.9|24
1623731250000|2021-06-15 04:27:30|40502.6|40352.6|40507.8|40357.8|40509.2|40359.2|40502.6|40352.6|14
1623731260000|2021-06-15 04:27:40|40506.1|40356.1|40516.9|40366.9|40516.9|40366.9|40506.1|40356.1|15
1623731270000|2021-06-15 04:27:50|40516.7|40366.7|40510.3|40360.3|40516.8|40366.8|40510.3|40360.3|9
1623731280000|2021-06-15 04:28:00|40510.4|40360.4|40513.9|40363.9|40517.6|40367.6|40510|40360|23
1623731290000|2021-06-15 04:28:10|40502.8|40352.8|40499.5|40349.5|40513.7|40363.7|40497.7|40347.7|32
1623731300000|2021-06-15 04:28:20|40499|40349|40495.6|40345.6|40499.8|40349.8|40494.4|40344.4|20
1623731310000|2021-06-15 04:28:30|40496.3|40346.3|40498.4|40348.4|40498.4|40348.4|40495.7|40345.7|15
1623731320000|2021-06-15 04:28:40|40498.3|40348.3|40499.8|40349.8|40500.2|40350.2|40495.5|40345.5|18
1623731330000|2021-06-15 04:28:50|40505.2|40355.2|40503.8|40353.8|40508|40358|40500.2|40350.2|19
1623731340000|2021-06-15 04:29:00|40504.4|40354.4|40515.8|40365.8|40515.8|40365.8|40504.4|40354.4|11
1623731350000|2021-06-15 04:29:10|40512.8|40362.8|40500|40350|40512.8|40362.8|40499.4|40349.4|26
1623731360000|2021-06-15 04:29:20|40500.2|40350.2|40500.7|40350.7|40500.8|40350.8|40495.8|40345.8|22
1623731370000|2021-06-15 04:29:30|40500.9|40350.9|40495.9|40345.9|40500.9|40350.9|40495.6|40345.6|9
1623731380000|2021-06-15 04:29:40|40495.3|40345.3|40481.8|40331.8|40495.3|40345.3|40474|40324|18
1623731390000|2021-06-15 04:29:50|40479.1|40329.1|40482.9|40332.9|40482.9|40332.9|40479.1|40329.1|6
1623731400000|2021-06-15 04:30:00|40481.2|40331.2|40496.6|40346.6|40500.7|40350.7|40481.2|40331.2|24
1623731410000|2021-06-15 04:30:10|40497.9|40347.9|40502.6|40352.6|40504.1|40354.1|40496|40346|17
1623731420000|2021-06-15 04:30:20|40502.4|40352.4|40502.2|40352.2|40502.9|40352.9|40498|40348|20
1623731430000|2021-06-15 04:30:30|40502.3|40352.3|40511.1|40361.1|40512.9|40362.9|40502.2|40352.2|13
1623731440000|2021-06-15 04:30:40|40512.4|40362.4|40518.8|40368.8|40518.8|40368.8|40512.4|40362.4|19
1623731450000|2021-06-15 04:30:50|40523.1|40373.1|40529.3|40379.3|40529.5|40379.5|40523.1|40373.1|17
1623731460000|2021-06-15 04:31:00|40529.7|40379.7|40529.8|40379.8|40529.8|40379.8|40529.3|40379.3|8
1623731470000|2021-06-15 04:31:10|40529.3|40379.3|40518.7|40368.7|40529.6|40379.6|40518.1|40368.1|13
1623731480000|2021-06-15 04:31:20|40520.6|40370.6|40520|40370|40522.4|40372.4|40520|40370|9
1623731490000|2021-06-15 04:31:30|40521.5|40371.5|40521.2|40371.2|40523.8|40373.8|40520.3|40370.3|10
1623731500000|2021-06-15 04:31:40|40521.5|40371.5|40524|40374|40528.9|40378.9|40520.7|40370.7|13
1623731510000|2021-06-15 04:31:50|40521|40371|40519.9|40369.9|40523|40373|40512.7|40362.7|19
1623731520000|2021-06-15 04:32:00|40519.4|40369.4|40521.8|40371.8|40521.9|40371.9|40514.3|40364.3|22
1623731530000|2021-06-15 04:32:10|40519.7|40369.7|40512.5|40362.5|40522.9|40372.9|40510.5|40360.5|25
1623731540000|2021-06-15 04:32:20|40513|40363|40510.6|40360.6|40513.9|40363.9|40509.9|40359.9|17
1623731550000|2021-06-15 04:32:30|40511.2|40361.2|40510.4|40360.4|40511.8|40361.8|40508.2|40358.2|12
1623731560000|2021-06-15 04:32:40|40509.9|40359.9|40519.3|40369.3|40523|40373|40509.9|40359.9|19
1623731570000|2021-06-15 04:32:50|40515.5|40365.5|40518.6|40368.6|40520.7|40370.7|40515.5|40365.5|23
1623731580000|2021-06-15 04:33:00|40518.2|40368.2|40518.6|40368.6|40523.1|40373.1|40515.8|40365.8|29
1623731590000|2021-06-15 04:33:10|40520.5|40370.5|40522|40372|40524.4|40374.4|40519.4|40369.4|13
1623731600000|2021-06-15 04:33:20|40521.7|40371.7|40523.1|40373.1|40523.1|40373.1|40520.5|40370.5|7
1623731610000|2021-06-15 04:33:30|40523.6|40373.6|40524|40374|40524.3|40374.3|40523.6|40373.6|6
1623731620000|2021-06-15 04:33:40|40524.4|40374.4|40524.3|40374.3|40524.8|40374.8|40523|40373|8
1623731630000|2021-06-15 04:33:50|40524.8|40374.8|40521.7|40371.7|40525.7|40375.7|40521.7|40371.7|17
1623731640000|2021-06-15 04:34:00|40521.5|40371.5|40523.7|40373.7|40524|40374|40521.5|40371.5|10
1623731650000|2021-06-15 04:34:10|40523|40373|40521.6|40371.6|40523|40373|40520|40370|14
1623731660000|2021-06-15 04:34:20|40521.9|40371.9|40525.5|40375.5|40526.1|40376.1|40521.9|40371.9|15
1623731670000|2021-06-15 04:34:30|40524.9|40374.9|40525.1|40375.1|40525.1|40375.1|40524.3|40374.3|5
1623731680000|2021-06-15 04:34:40|40525.2|40375.2|40524.5|40374.5|40525.7|40375.7|40524.5|40374.5|9
1623731690000|2021-06-15 04:34:50|40520.8|40370.8|40520|40370|40520.8|40370.8|40520|40370|4
1623731700000|2021-06-15 04:35:00|40515.2|40365.2|40515.9|40365.9|40517.3|40367.3|40515.2|40365.2|13
1623731710000|2021-06-15 04:35:10|40516.3|40366.3|40495.9|40345.9|40517.6|40367.6|40494.5|40344.5|26
1623731720000|2021-06-15 04:35:20|40498.6|40348.6|40498.3|40348.3|40502.7|40352.7|40493.8|40343.8|8
1623731730000|2021-06-15 04:35:30|40498.2|40348.2|40498.3|40348.3|40498.3|40348.3|40495.8|40345.8|10
1623731740000|2021-06-15 04:35:40|40499.7|40349.7|40508.9|40358.9|40511.7|40361.7|40492.7|40342.7|35
1623731750000|2021-06-15 04:35:50|40508.7|40358.7|40504.5|40354.5|40516.2|40366.2|40501.8|40351.8|34
1623731760000|2021-06-15 04:36:00|40503.9|40353.9|40505.6|40355.6|40508.5|40358.5|40503.9|40353.9|24
1623731770000|2021-06-15 04:36:10|40506.5|40356.5|40504.1|40354.1|40509.5|40359.5|40502.9|40352.9|16
1623731780000|2021-06-15 04:36:20|40504.3|40354.3|40517.4|40367.4|40518.6|40368.6|40504.3|40354.3|34
1623731790000|2021-06-15 04:36:30|40516.2|40366.2|40519.7|40369.7|40524.1|40374.1|40514.6|40364.6|30
1623731800000|2021-06-15 04:36:40|40520.3|40370.3|40520.5|40370.5|40522.4|40372.4|40517.9|40367.9|13
1623731810000|2021-06-15 04:36:50|40520.4|40370.4|40508.9|40358.9|40520.4|40370.4|40508.1|40358.1|33
1623731820000|2021-06-15 04:37:00|40509.9|40359.9|40506.6|40356.6|40512.2|40362.2|40506.6|40356.6|21
1623731830000|2021-06-15 04:37:10|40507.5|40357.5|40511.6|40361.6|40512.8|40362.8|40503.2|40353.2|30
1623731840000|2021-06-15 04:37:20|40512.5|40362.5|40519.1|40369.1|40519.1|40369.1|40511.9|40361.9|27
1623731850000|2021-06-15 04:37:30|40519.4|40369.4|40521.7|40371.7|40524.2|40374.2|40519.4|40369.4|13
1623731860000|2021-06-15 04:37:40|40521|40371|40528.3|40378.3|40531.3|40381.3|40521|40371|24
1623731870000|2021-06-15 04:37:50|40527.4|40377.4|40528.6|40378.6|40529.9|40379.9|40524.5|40374.5|15
1623731880000|2021-06-15 04:38:00|40526.7|40376.7|40528.6|40378.6|40528.6|40378.6|40511.4|40361.4|34
1623731890000|2021-06-15 04:38:10|40530.7|40380.7|40524.7|40374.7|40533.2|40383.2|40523.5|40373.5|19
1623731900000|2021-06-15 04:38:20|40523.6|40373.6|40530.5|40380.5|40532.2|40382.2|40521.9|40371.9|19
1623731910000|2021-06-15 04:38:30|40533.8|40383.8|40527.4|40377.4|40536.5|40386.5|40527.4|40377.4|20
1623731920000|2021-06-15 04:38:40|40527.6|40377.6|40542.7|40392.7|40544.5|40394.5|40527.4|40377.4|29
1623731930000|2021-06-15 04:38:50|40544.1|40394.1|40537.3|40387.3|40544.1|40394.1|40534.1|40384.1|26
1623731940000|2021-06-15 04:39:00|40540.2|40390.2|40542.7|40392.7|40545.6|40395.6|40539.7|40389.7|29
1623731950000|2021-06-15 04:39:10|40542.6|40392.6|40564.4|40414.4|40565.8|40415.8|40541.9|40391.9|33
1623731960000|2021-06-15 04:39:20|40564.9|40414.9|40563.1|40413.1|40566.2|40416.2|40558.4|40408.4|31
1623731970000|2021-06-15 04:39:30|40562.7|40412.7|40567.6|40417.6|40568.4|40418.4|40562.6|40412.6|26
1623731980000|2021-06-15 04:39:40|40568.6|40418.6|40570.5|40420.5|40571.3|40421.3|40565.7|40415.7|27
1623731990000|2021-06-15 04:39:50|40569.5|40419.5|40568.9|40418.9|40574.9|40424.9|40566.2|40416.2|23
1623732000000|2021-06-15 04:40:00|40568.4|40418.4|40569.8|40419.8|40570.2|40420.2|40568.4|40418.4|18
1623732010000|2021-06-15 04:40:10|40569.4|40419.4|40562|40412|40572|40422|40561.5|40411.5|27
1623732020000|2021-06-15 04:40:20|40557.2|40407.2|40569.7|40419.7|40573.6|40423.6|40557.2|40407.2|20
1623732030000|2021-06-15 04:40:30|40570.1|40420.1|40579|40429|40580.5|40430.5|40568.1|40418.1|16
1623732040000|2021-06-15 04:40:40|40576.1|40426.1|40577.9|40427.9|40580.7|40430.7|40575.2|40425.2|23
1623732050000|2021-06-15 04:40:50|40576.7|40426.7|40581.8|40431.8|40587.2|40437.2|40576.7|40426.7|33
1623732060000|2021-06-15 04:41:00|40581.7|40431.7|40580.5|40430.5|40583.4|40433.4|40580.5|40430.5|15
1623732070000|2021-06-15 04:41:10|40581.3|40431.3|40584.5|40434.5|40584.5|40434.5|40579.8|40429.8|13
1623732080000|2021-06-15 04:41:20|40583.9|40433.9|40601|40451|40602|40452|40583.9|40433.9|25
1623732090000|2021-06-15 04:41:30|40603|40453|40604.5|40454.5|40605.2|40455.2|40598.7|40448.7|13
1623732100000|2021-06-15 04:41:40|40601.6|40451.6|40601.1|40451.1|40603.3|40453.3|40600|40450|31
1623732110000|2021-06-15 04:41:50|40600.8|40450.8|40602.3|40452.3|40602.5|40452.5|40600.6|40450.6|26
1623732120000|2021-06-15 04:42:00|40602.9|40452.9|40590.2|40440.2|40602.9|40452.9|40589.1|40439.1|24
1623732130000|2021-06-15 04:42:10|40590.8|40440.8|40596.1|40446.1|40598.3|40448.3|40590.8|40440.8|24
1623732140000|2021-06-15 04:42:20|40595.2|40445.2|40602.9|40452.9|40605.2|40455.2|40592.8|40442.8|24
1623732150000|2021-06-15 04:42:30|40603.6|40453.6|40606.4|40456.4|40608.1|40458.1|40598.7|40448.7|22
1623732160000|2021-06-15 04:42:40|40606.5|40456.5|40606.4|40456.4|40609.9|40459.9|40604|40454|19
1623732170000|2021-06-15 04:42:50|40620.2|40470.2|40621.5|40471.5|40623.7|40473.7|40611.4|40461.4|33
1623732180000|2021-06-15 04:43:00|40624.8|40474.8|40631.1|40481.1|40634.4|40484.4|40619.3|40469.3|36
1623732190000|2021-06-15 04:43:10|40633.4|40483.4|40622.5|40472.5|40641.7|40491.7|40619.8|40469.8|36
1623732200000|2021-06-15 04:43:20|40621.9|40471.9|40623.2|40473.2|40623.2|40473.2|40618.7|40468.7|30
1623732210000|2021-06-15 04:43:30|40616.5|40466.5|40607.9|40457.9|40616.5|40466.5|40606|40456|28
1623732220000|2021-06-15 04:43:40|40609.3|40459.3|40607.6|40457.6|40613.9|40463.9|40595.5|40445.5|25
1623732230000|2021-06-15 04:43:50|40605.5|40455.5|40610.9|40460.9|40612.3|40462.3|40600.5|40450.5|25
1623732240000|2021-06-15 04:44:00|40611.1|40461.1|40622.6|40472.6|40623.5|40473.5|40604.7|40454.7|30
1623732250000|2021-06-15 04:44:10|40622.5|40472.5|40608.9|40458.9|40622.5|40472.5|40605.9|40455.9|27
1623732260000|2021-06-15 04:44:20|40609.7|40459.7|40617.7|40467.7|40620.5|40470.5|40609.7|40459.7|32
1623732270000|2021-06-15 04:44:30|40616.1|40466.1|40604.3|40454.3|40616.1|40466.1|40604.3|40454.3|24
1623732280000|2021-06-15 04:44:40|40606|40456|40613.9|40463.9|40615|40465|40605.4|40455.4|32
1623732290000|2021-06-15 04:44:50|40612.9|40462.9|40612.7|40462.7|40614.4|40464.4|40608.6|40458.6|15
1623732300000|2021-06-15 04:45:00|40608.8|40458.8|40615.4|40465.4|40615.4|40465.4|40608.6|40458.6|14
1623732310000|2021-06-15 04:45:10|40614.7|40464.7|40621.1|40471.1|40621.3|40471.3|40612.7|40462.7|18
1623732320000|2021-06-15 04:45:20|40619.4|40469.4|40612.4|40462.4|40621.9|40471.9|40612.4|40462.4|30
1623732330000|2021-06-15 04:45:30|40613.9|40463.9|40604.4|40454.4|40615.6|40465.6|40604.4|40454.4|30
1623732340000|2021-06-15 04:45:40|40606.3|40456.3|40592.5|40442.5|40610|40460|40591.2|40441.2|28
1623732350000|2021-06-15 04:45:50|40594.6|40444.6|40573.8|40423.8|40594.6|40444.6|40573.7|40423.7|26
1623732360000|2021-06-15 04:46:00|40575.5|40425.5|40558.9|40408.9|40578.5|40428.5|40553.4|40403.4|30
1623732370000|2021-06-15 04:46:10|40556.8|40406.8|40545.4|40395.4|40558.9|40408.9|40540|40390|26
1623732380000|2021-06-15 04:46:20|40545.1|40395.1|40544.2|40394.2|40545.7|40395.7|40541.9|40391.9|22
1623732390000|2021-06-15 04:46:30|40541.4|40391.4|40533.5|40383.5|40544.1|40394.1|40528.5|40378.5|31
1623732400000|2021-06-15 04:46:40|40536.1|40386.1|40521.8|40371.8|40540.9|40390.9|40520.8|40370.8|32
1623732410000|2021-06-15 04:46:50|40520.1|40370.1|40536.1|40386.1|40536.1|40386.1|40519|40369|31
1623732420000|2021-06-15 04:47:00|40537.3|40387.3|40533.4|40383.4|40541.7|40391.7|40528.2|40378.2|33
1623732430000|2021-06-15 04:47:10|40533.2|40383.2|40521.4|40371.4|40533.4|40383.4|40517.9|40367.9|37
1623732440000|2021-06-15 04:47:20|40519.4|40369.4|40537.6|40387.6|40537.6|40387.6|40519.4|40369.4|33
1623732450000|2021-06-15 04:47:30|40536.8|40386.8|40544.1|40394.1|40549.8|40399.8|40535.4|40385.4|30
1623732460000|2021-06-15 04:47:40|40542.9|40392.9|40547.6|40397.6|40548.6|40398.6|40542.9|40392.9|24
1623732470000|2021-06-15 04:47:50|40547.5|40397.5|40554|40404|40554.9|40404.9|40544.4|40394.4|29
1623732480000|2021-06-15 04:48:00|40554.1|40404.1|40562.7|40412.7|40564|40414|40554.1|40404.1|35
1623732490000|2021-06-15 04:48:10|40564.2|40414.2|40563.9|40413.9|40568.1|40418.1|40558.2|40408.2|31
1623732500000|2021-06-15 04:48:20|40563.2|40413.2|40559.9|40409.9|40564.7|40414.7|40558.9|40408.9|29
1623732510000|2021-06-15 04:48:30|40562.5|40412.5|40563.7|40413.7|40565.8|40415.8|40559.5|40409.5|30
1623732520000|2021-06-15 04:48:40|40565.3|40415.3|40567.1|40417.1|40571.9|40421.9|40561.5|40411.5|31
1623732530000|2021-06-15 04:48:50|40568.2|40418.2|40567.7|40417.7|40571.2|40421.2|40561.6|40411.6|26
1623732540000|2021-06-15 04:49:00|40567.6|40417.6|40582.1|40432.1|40584.4|40434.4|40565.2|40415.2|34
1623732550000|2021-06-15 04:49:10|40582.8|40432.8|40585|40435|40590.2|40440.2|40581.8|40431.8|25
1623732560000|2021-06-15 04:49:20|40585.9|40435.9|40582.8|40432.8|40592.3|40442.3|40581.1|40431.1|27
1623732570000|2021-06-15 04:49:30|40582.7|40432.7|40586.1|40436.1|40586.6|40436.6|40580.9|40430.9|20
1623732580000|2021-06-15 04:49:40|40586.2|40436.2|40591.6|40441.6|40592|40442|40586.2|40436.2|15
1623732590000|2021-06-15 04:49:50|40592.4|40442.4|40597.4|40447.4|40602.7|40452.7|40592.4|40442.4|18
1623732600000|2021-06-15 04:50:00|40597.1|40447.1|40607.5|40457.5|40612.1|40462.1|40596.2|40446.2|25
1623732610000|2021-06-15 04:50:10|40606.9|40456.9|40614.8|40464.8|40614.8|40464.8|40606.9|40456.9|23
1623732620000|2021-06-15 04:50:20|40614.9|40464.9|40622.6|40472.6|40634.9|40484.9|40614.9|40464.9|24
1623732630000|2021-06-15 04:50:30|40622.5|40472.5|40633.8|40483.8|40635.7|40485.7|40618.2|40468.2|20
1623732640000|2021-06-15 04:50:40|40634.8|40484.8|40630.6|40480.6|40638.4|40488.4|40630.6|40480.6|27
1623732650000|2021-06-15 04:50:50|40632|40482|40629.6|40479.6|40635.6|40485.6|40628.4|40478.4|27
1623732660000|2021-06-15 04:51:00|40631.2|40481.2|40650.9|40500.9|40653.6|40503.6|40628.1|40478.1|33
1623732670000|2021-06-15 04:51:10|40651|40501|40649.9|40499.9|40651.9|40501.9|40647.8|40497.8|20
1623732680000|2021-06-15 04:51:20|40649.8|40499.8|40634.2|40484.2|40651.2|40501.2|40632.6|40482.6|28
1623732690000|2021-06-15 04:51:30|40631.8|40481.8|40648.3|40498.3|40650.3|40500.3|40628.8|40478.8|28
1623732700000|2021-06-15 04:51:40|40646|40496|40644.9|40494.9|40648.5|40498.5|40644.8|40494.8|24
1623732710000|2021-06-15 04:51:50|40652.1|40502.1|40635.9|40485.9|40659.2|40509.2|40635.9|40485.9|25
1623732720000|2021-06-15 04:52:00|40635.6|40485.6|40624.9|40474.9|40635.6|40485.6|40623|40473|21
1623732730000|2021-06-15 04:52:10|40624.8|40474.8|40626.8|40476.8|40626.8|40476.8|40623|40473|15
1623732740000|2021-06-15 04:52:20|40625.9|40475.9|40624.1|40474.1|40627.4|40477.4|40623.8|40473.8|28
1623732750000|2021-06-15 04:52:30|40626.3|40476.3|40603.9|40453.9|40626.3|40476.3|40603.9|40453.9|26
1623732760000|2021-06-15 04:52:40|40601.9|40451.9|40609.8|40459.8|40611.3|40461.3|40600.6|40450.6|23
1623732770000|2021-06-15 04:52:50|40611.5|40461.5|40610.8|40460.8|40611.9|40461.9|40609.2|40459.2|14
1623732780000|2021-06-15 04:53:00|40612.7|40462.7|40606.4|40456.4|40616.2|40466.2|40606.4|40456.4|6
1623732790000|2021-06-15 04:53:10|40604.6|40454.6|40603.4|40453.4|40608.8|40458.8|40603.4|40453.4|15
1623732800000|2021-06-15 04:53:20|40603.2|40453.2|40593.2|40443.2|40604.3|40454.3|40593.1|40443.1|22
1623732810000|2021-06-15 04:53:30|40593.4|40443.4|40601.4|40451.4|40601.9|40451.9|40591.4|40441.4|22
1623732820000|2021-06-15 04:53:40|40598|40448|40620.6|40470.6|40621.8|40471.8|40598|40448|19
1623732830000|2021-06-15 04:53:50|40619.7|40469.7|40624.8|40474.8|40626.8|40476.8|40618.3|40468.3|23
1623732840000|2021-06-15 04:54:00|40625.3|40475.3|40632.6|40482.6|40632.6|40482.6|40622.9|40472.9|14
1623732850000|2021-06-15 04:54:10|40632.9|40482.9|40648.6|40498.6|40648.6|40498.6|40632.9|40482.9|17
1623732860000|2021-06-15 04:54:20|40646.7|40496.7|40648.4|40498.4|40650.3|40500.3|40646.7|40496.7|22
1623732870000|2021-06-15 04:54:30|40648.1|40498.1|40648.4|40498.4|40649.2|40499.2|40641.8|40491.8|27
1623732880000|2021-06-15 04:54:40|40648.1|40498.1|40649.8|40499.8|40649.8|40499.8|40644.9|40494.9|32
1623732890000|2021-06-15 04:54:50|40650.2|40500.2|40651|40501|40653.1|40503.1|40650.1|40500.1|12
1623732900000|2021-06-15 04:55:00|40651.5|40501.5|40654.2|40504.2|40655.4|40505.4|40651.5|40501.5|10
1623732910000|2021-06-15 04:55:10|40655.3|40505.3|40643.4|40493.4|40655.3|40505.3|40643.4|40493.4|27
1623732920000|2021-06-15 04:55:20|40643.6|40493.6|40634.4|40484.4|40648.5|40498.5|40634.4|40484.4|25
1623732930000|2021-06-15 04:55:30|40634.5|40484.5|40618.6|40468.6|40634.5|40484.5|40612.1|40462.1|28
1623732940000|2021-06-15 04:55:40|40619.8|40469.8|40611.7|40461.7|40619.8|40469.8|40609.5|40459.5|21
1623732950000|2021-06-15 04:55:50|40611.8|40461.8|40620.4|40470.4|40620.4|40470.4|40611.8|40461.8|31
1623732960000|2021-06-15 04:56:00|40620.1|40470.1|40631.4|40481.4|40632|40482|40615|40465|34
1623732970000|2021-06-15 04:56:10|40629.3|40479.3|40617.3|40467.3|40639.6|40489.6|40615.8|40465.8|31
1623732980000|2021-06-15 04:56:20|40617.2|40467.2|40617.1|40467.1|40618.8|40468.8|40615.3|40465.3|14
1623732990000|2021-06-15 04:56:30|40617|40467|40604.7|40454.7|40618.2|40468.2|40604|40454|19
1623733000000|2021-06-15 04:56:40|40604.6|40454.6|40604.1|40454.1|40605.2|40455.2|40603.8|40453.8|12
1623733010000|2021-06-15 04:56:50|40605.1|40455.1|40607.8|40457.8|40610.7|40460.7|40605.1|40455.1|18
1623733020000|2021-06-15 04:57:00|40606.3|40456.3|40606.1|40456.1|40607.3|40457.3|40604.6|40454.6|15
1623733030000|2021-06-15 04:57:10|40606|40456|40605.9|40455.9|40606.6|40456.6|40603.9|40453.9|7
1623733040000|2021-06-15 04:57:20|40607.4|40457.4|40602.5|40452.5|40607.4|40457.4|40598.8|40448.8|14
1623733050000|2021-06-15 04:57:30|40601.3|40451.3|40605|40455|40606.7|40456.7|40601.3|40451.3|17
1623733060000|2021-06-15 04:57:40|40606.7|40456.7|40613|40463|40613|40463|40605|40455|22
1623733070000|2021-06-15 04:57:50|40613.6|40463.6|40612.3|40462.3|40613.6|40463.6|40611.7|40461.7|10
1623733080000|2021-06-15 04:58:00|40612.6|40462.6|40607.3|40457.3|40614.8|40464.8|40606|40456|17
1623733090000|2021-06-15 04:58:10|40606.9|40456.9|40605.9|40455.9|40609.1|40459.1|40605.8|40455.8|12
1623733100000|2021-06-15 04:58:20|40606.3|40456.3|40608.7|40458.7|40611.1|40461.1|40606.3|40456.3|17
1623733110000|2021-06-15 04:58:30|40608.6|40458.6|40604.4|40454.4|40608.6|40458.6|40603|40453|17
1623733120000|2021-06-15 04:58:40|40604.6|40454.6|40607.5|40457.5|40607.5|40457.5|40603|40453|10
1623733130000|2021-06-15 04:58:50|40609.3|40459.3|40609.5|40459.5|40609.5|40459.5|40609.3|40459.3|5
1623733140000|2021-06-15 04:59:00|40609.4|40459.4|40611.3|40461.3|40612.3|40462.3|40607.9|40457.9|30
1623733150000|2021-06-15 04:59:10|40612.1|40462.1|40602.8|40452.8|40613.3|40463.3|40601.1|40451.1|24
1623733160000|2021-06-15 04:59:20|40601.1|40451.1|40611.6|40461.6|40611.6|40461.6|40601.1|40451.1|17
1623733170000|2021-06-15 04:59:30|40609.9|40459.9|40596.1|40446.1|40611.6|40461.6|40595.3|40445.3|19
1623733180000|2021-06-15 04:59:40|40596.4|40446.4|40593.9|40443.9|40600.3|40450.3|40586|40436|26
1623733190000|2021-06-15 04:59:50|40593.6|40443.6|40597.4|40447.4|40602.2|40452.2|40592.9|40442.9|28
1623733200000|2021-06-15 05:00:00|40596.1|40446.1|40613.2|40463.2|40613.2|40463.2|40595.2|40445.2|30
1623733210000|2021-06-15 05:00:10|40615.5|40465.5|40613.5|40463.5|40619.4|40469.4|40610.5|40460.5|33
1623733220000|2021-06-15 05:00:20|40616.7|40466.7|40615.7|40465.7|40618.7|40468.7|40608|40458|29
1623733230000|2021-06-15 05:00:30|40616.1|40466.1|40604.8|40454.8|40618.9|40468.9|40604.1|40454.1|18
1623733240000|2021-06-15 05:00:40|40602.6|40452.6|40611.4|40461.4|40615.7|40465.7|40600.5|40450.5|30
1623733250000|2021-06-15 05:00:50|40613.8|40463.8|40612.6|40462.6|40614.5|40464.5|40606.9|40456.9|29
1623733260000|2021-06-15 05:01:00|40614.4|40464.4|40609.5|40459.5|40614.4|40464.4|40608.6|40458.6|8
1623733270000|2021-06-15 05:01:10|40613.7|40463.7|40611.2|40461.2|40613.7|40463.7|40606.9|40456.9|12
1623733280000|2021-06-15 05:01:20|40610.5|40460.5|40610.5|40460.5|40612.6|40462.6|40605.8|40455.8|20
1623733290000|2021-06-15 05:01:30|40603.9|40453.9|40608.5|40458.5|40610.1|40460.1|40602.3|40452.3|14
1623733300000|2021-06-15 05:01:40|40608.7|40458.7|40608.7|40458.7|40609.2|40459.2|40605.2|40455.2|19
1623733310000|2021-06-15 05:01:50|40608.4|40458.4|40601.7|40451.7|40609.3|40459.3|40601.7|40451.7|8
1623733320000|2021-06-15 05:02:00|40601.6|40451.6|40602.8|40452.8|40603.7|40453.7|40600.6|40450.6|19
1623733330000|2021-06-15 05:02:10|40601.2|40451.2|40583|40433|40601.2|40451.2|40581.4|40431.4|30
1623733340000|2021-06-15 05:02:20|40582.9|40432.9|40585.9|40435.9|40587.3|40437.3|40582.7|40432.7|28
1623733350000|2021-06-15 05:02:30|40586|40436|40584.3|40434.3|40586|40436|40582.4|40432.4|15
1623733360000|2021-06-15 05:02:40|40583.1|40433.1|40580.7|40430.7|40584.3|40434.3|40580.7|40430.7|13
1623733370000|2021-06-15 05:02:50|40581.3|40431.3|40578.5|40428.5|40581.7|40431.7|40577.3|40427.3|19
1623733380000|2021-06-15 05:03:00|40578.7|40428.7|40572.3|40422.3|40580.5|40430.5|40571.5|40421.5|19
1623733390000|2021-06-15 05:03:10|40572.1|40422.1|40568.4|40418.4|40573.4|40423.4|40566.3|40416.3|21
1623733400000|2021-06-15 05:03:20|40566.3|40416.3|40564|40414|40567|40417|40560|40410|13
1623733410000|2021-06-15 05:03:30|40561.7|40411.7|40553.8|40403.8|40561.7|40411.7|40552.1|40402.1|22
1623733420000|2021-06-15 05:03:40|40553.5|40403.5|40545.8|40395.8|40561.1|40411.1|40545|40395|25
1623733430000|2021-06-15 05:03:50|40546.8|40396.8|40543|40393|40549.4|40399.4|40542.2|40392.2|19
1623733440000|2021-06-15 05:04:00|40543.2|40393.2|40544.4|40394.4|40549.6|40399.6|40539.1|40389.1|37
1623733450000|2021-06-15 05:04:10|40544.2|40394.2|40551.5|40401.5|40556.2|40406.2|40544.2|40394.2|19
1623733460000|2021-06-15 05:04:20|40552.1|40402.1|40558.8|40408.8|40558.8|40408.8|40551.5|40401.5|11
1623733470000|2021-06-15 05:04:30|40558.9|40408.9|40554.7|40404.7|40562.3|40412.3|40554.7|40404.7|15
1623733480000|2021-06-15 05:04:40|40552.5|40402.5|40542.9|40392.9|40552.5|40402.5|40539|40389|25
1623733490000|2021-06-15 05:04:50|40544.5|40394.5|40545.7|40395.7|40546.5|40396.5|40540.2|40390.2|29
1623733500000|2021-06-15 05:05:00|40546.4|40396.4|40552.9|40402.9|40552.9|40402.9|40545.8|40395.8|25
1623733510000|2021-06-15 05:05:10|40553|40403|40552.4|40402.4|40555.2|40405.2|40550.8|40400.8|25
1623733520000|2021-06-15 05:05:20|40552.2|40402.2|40560.3|40410.3|40560.3|40410.3|40550.4|40400.4|24
1623733530000|2021-06-15 05:05:30|40560.2|40410.2|40560.2|40410.2|40561.7|40411.7|40555.9|40405.9|12
1623733540000|2021-06-15 05:05:40|40561.6|40411.6|40572.8|40422.8|40575.1|40425.1|40554.5|40404.5|30
1623733550000|2021-06-15 05:05:50|40572.2|40422.2|40572.6|40422.6|40573.7|40423.7|40561.5|40411.5|28
1623733560000|2021-06-15 05:06:00|40570.9|40420.9|40563.3|40413.3|40579.2|40429.2|40561.9|40411.9|32
1623733570000|2021-06-15 05:06:10|40558.5|40408.5|40552.5|40402.5|40558.5|40408.5|40551.1|40401.1|20
1623733580000|2021-06-15 05:06:20|40551.4|40401.4|40543|40393|40557|40407|40542.3|40392.3|30
1623733590000|2021-06-15 05:06:30|40545.8|40395.8|40558.6|40408.6|40564.1|40414.1|40545.8|40395.8|28
1623733600000|2021-06-15 05:06:40|40558.8|40408.8|40558.4|40408.4|40560.6|40410.6|40557.5|40407.5|15
1623733610000|2021-06-15 05:06:50|40558.7|40408.7|40559.5|40409.5|40561.4|40411.4|40557.7|40407.7|11
1623733620000|2021-06-15 05:07:00|40560.5|40410.5|40574.2|40424.2|40574.2|40424.2|40558.4|40408.4|22
1623733630000|2021-06-15 05:07:10|40573.8|40423.8|40574.8|40424.8|40581.6|40431.6|40571.8|40421.8|27
1623733640000|2021-06-15 05:07:20|40572.2|40422.2|40575.9|40425.9|40581.2|40431.2|40569|40419|33
1623733650000|2021-06-15 05:07:30|40573.9|40423.9|40576.3|40426.3|40579.3|40429.3|40573.9|40423.9|18
1623733660000|2021-06-15 05:07:40|40576.4|40426.4|40575.3|40425.3|40578|40428|40575.3|40425.3|7
1623733670000|2021-06-15 05:07:50|40577.4|40427.4|40578.3|40428.3|40578.3|40428.3|40577.4|40427.4|6
1623733680000|2021-06-15 05:08:00|40577.8|40427.8|40569.9|40419.9|40580.4|40430.4|40569.9|40419.9|16
1623733690000|2021-06-15 05:08:10|40565.4|40415.4|40573.1|40423.1|40576.4|40426.4|40565.4|40415.4|28
1623733700000|2021-06-15 05:08:20|40574.7|40424.7|40571.8|40421.8|40576.5|40426.5|40568.9|40418.9|33
1623733710000|2021-06-15 05:08:30|40571.3|40421.3|40566.9|40416.9|40571.3|40421.3|40562.9|40412.9|31
1623733720000|2021-06-15 05:08:40|40569.6|40419.6|40563.7|40413.7|40570.9|40420.9|40560.8|40410.8|24
1623733730000|2021-06-15 05:08:50|40564.5|40414.5|40553.7|40403.7|40566.2|40416.2|40552|40402|30
1623733740000|2021-06-15 05:09:00|40553.8|40403.8|40555.6|40405.6|40572.3|40422.3|40547.7|40397.7|33
1623733750000|2021-06-15 05:09:10|40554.6|40404.6|40546.5|40396.5|40556.9|40406.9|40542.8|40392.8|35
1623733760000|2021-06-15 05:09:20|40550.3|40400.3|40536.1|40386.1|40552.5|40402.5|40536.1|40386.1|21
1623733770000|2021-06-15 05:09:30|40534.9|40384.9|40549.3|40399.3|40562|40412|40530.5|40380.5|29
1623733780000|2021-06-15 05:09:40|40548|40398|40559.4|40409.4|40566.9|40416.9|40548|40398|33
1623733790000|2021-06-15 05:09:50|40558.6|40408.6|40554.8|40404.8|40559.5|40409.5|40553.1|40403.1|21
1623733800000|2021-06-15 05:10:00|40554.1|40404.1|40554.9|40404.9|40556.4|40406.4|40552.3|40402.3|28
1623733810000|2021-06-15 05:10:10|40555.5|40405.5|40549.3|40399.3|40557.1|40407.1|40541.8|40391.8|26
1623733820000|2021-06-15 05:10:20|40552.2|40402.2|40541.9|40391.9|40552.2|40402.2|40539.9|40389.9|23
1623733830000|2021-06-15 05:10:30|40541.6|40391.6|40541|40391|40541.6|40391.6|40538.8|40388.8|12
1623733840000|2021-06-15 05:10:40|40539.8|40389.8|40533.1|40383.1|40539.8|40389.8|40533.1|40383.1|16
1623733850000|2021-06-15 05:10:50|40532|40382|40539|40389|40542|40392|40532|40382|18
1623733860000|2021-06-15 05:11:00|40541.3|40391.3|40525.8|40375.8|40541.3|40391.3|40524.9|40374.9|20
1623733870000|2021-06-15 05:11:10|40524.9|40374.9|40524|40374|40525.8|40375.8|40524|40374|21
1623733880000|2021-06-15 05:11:20|40523.8|40373.8|40490.1|40340.1|40524.5|40374.5|40487.9|40337.9|33
1623733890000|2021-06-15 05:11:30|40489.3|40339.3|40478.1|40328.1|40491.7|40341.7|40470.4|40320.4|34
1623733900000|2021-06-15 05:11:40|40478.3|40328.3|40491.9|40341.9|40493|40343|40478.3|40328.3|25
1623733910000|2021-06-15 05:11:50|40492|40342|40489.2|40339.2|40492|40342|40485.4|40335.4|28
1623733920000|2021-06-15 05:12:00|40487.9|40337.9|40501.2|40351.2|40507.9|40357.9|40487.4|40337.4|33
1623733930000|2021-06-15 05:12:10|40500.7|40350.7|40502|40352|40509|40359|40499|40349|32
1623733940000|2021-06-15 05:12:20|40502.1|40352.1|40494.1|40344.1|40502.1|40352.1|40492.1|40342.1|30
1623733950000|2021-06-15 05:12:30|40494.2|40344.2|40489.8|40339.8|40496.9|40346.9|40489.8|40339.8|25
1623733960000|2021-06-15 05:12:40|40488.4|40338.4|40475.3|40325.3|40491|40341|40471.1|40321.1|35
1623733970000|2021-06-15 05:12:50|40473|40323|40474.3|40324.3|40475.2|40325.2|40469.9|40319.9|19
1623733980000|2021-06-15 05:13:00|40474.4|40324.4|40475|40325|40475.8|40325.8|40471.2|40321.2|34
1623733990000|2021-06-15 05:13:10|40475.3|40325.3|40466.1|40316.1|40475.3|40325.3|40464.2|40314.2|22
1623734000000|2021-06-15 05:13:20|40465.9|40315.9|40472.9|40322.9|40475.4|40325.4|40465.9|40315.9|35
1623734010000|2021-06-15 05:13:30|40471.9|40321.9|40470.1|40320.1|40473.9|40323.9|40468.6|40318.6|26
1623734020000|2021-06-15 05:13:40|40470.2|40320.2|40475.5|40325.5|40478.7|40328.7|40469.1|40319.1|30
1623734030000|2021-06-15 05:13:50|40474.1|40324.1|40478.1|40328.1|40481.4|40331.4|40474.1|40324.1|25
1623734040000|2021-06-15 05:14:00|40478.2|40328.2|40483|40333|40487.2|40337.2|40478.2|40328.2|24
1623734050000|2021-06-15 05:14:10|40482.9|40332.9|40479.6|40329.6|40486.1|40336.1|40479.6|40329.6|30
1623734060000|2021-06-15 05:14:20|40479.3|40329.3|40478.9|40328.9|40484.4|40334.4|40477.2|40327.2|29
1623734070000|2021-06-15 05:14:30|40478.7|40328.7|40487.6|40337.6|40487.6|40337.6|40478.7|40328.7|13
1623734080000|2021-06-15 05:14:40|40487.5|40337.5|40485.2|40335.2|40488.6|40338.6|40484.4|40334.4|26
1623734090000|2021-06-15 05:14:50|40488|40338|40482.6|40332.6|40488.8|40338.8|40477.8|40327.8|24
1623734100000|2021-06-15 05:15:00|40483|40333|40483.6|40333.6|40484.2|40334.2|40482.4|40332.4|10
1623734110000|2021-06-15 05:15:10|40483.9|40333.9|40489.9|40339.9|40492.6|40342.6|40482.7|40332.7|25
1623734120000|2021-06-15 05:15:20|40491.1|40341.1|40485.3|40335.3|40493.2|40343.2|40484|40334|35
1623734130000|2021-06-15 05:15:30|40485.2|40335.2|40485.7|40335.7|40485.7|40335.7|40481.4|40331.4|7
1623734140000|2021-06-15 05:15:40|40486|40336|40482.8|40332.8|40486|40336|40479.9|40329.9|24
1623734150000|2021-06-15 05:15:50|40481.8|40331.8|40474.1|40324.1|40481.8|40331.8|40473.1|40323.1|21
1623734160000|2021-06-15 05:16:00|40473.6|40323.6|40455.9|40305.9|40473.6|40323.6|40455.9|40305.9|17
1623734170000|2021-06-15 05:16:10|40456.7|40306.7|40443.1|40293.1|40457.8|40307.8|40436.7|40286.7|25
1623734180000|2021-06-15 05:16:20|40440.2|40290.2|40443.2|40293.2|40450.7|40300.7|40440.2|40290.2|18
1623734190000|2021-06-15 05:16:30|40446.4|40296.4|40439.5|40289.5|40446.6|40296.6|40438.8|40288.8|26
1623734200000|2021-06-15 05:16:40|40438.3|40288.3|40421.4|40271.4|40439.3|40289.3|40419.8|40269.8|31
1623734210000|2021-06-15 05:16:50|40419.7|40269.7|40422.1|40272.1|40424.1|40274.1|40409.5|40259.5|29
1623734220000|2021-06-15 05:17:00|40422.3|40272.3|40427.6|40277.6|40435|40285|40422.3|40272.3|33
1623734230000|2021-06-15 05:17:10|40427.5|40277.5|40433.1|40283.1|40434.2|40284.2|40426.7|40276.7|28
1623734240000|2021-06-15 05:17:20|40433.4|40283.4|40415.1|40265.1|40434.5|40284.5|40413.6|40263.6|29
1623734250000|2021-06-15 05:17:30|40415.2|40265.2|40418.2|40268.2|40419.2|40269.2|40409.5|40259.5|22
1623734260000|2021-06-15 05:17:40|40418.3|40268.3|40418.6|40268.6|40422|40272|40416.4|40266.4|27
1623734270000|2021-06-15 05:17:50|40415.5|40265.5|40417.3|40267.3|40423.5|40273.5|40415.5|40265.5|18
1623734280000|2021-06-15 05:18:00|40413.7|40263.7|40403.7|40253.7|40420.2|40270.2|40402.1|40252.1|30
1623734290000|2021-06-15 05:18:10|40403|40253|40403.7|40253.7|40409.4|40259.4|40401.2|40251.2|26
1623734300000|2021-06-15 05:18:20|40401|40251|40406.7|40256.7|40410.7|40260.7|40401|40251|19
1623734310000|2021-06-15 05:18:30|40405.2|40255.2|40411.9|40261.9|40414.2|40264.2|40402.1|40252.1|26
1623734320000|2021-06-15 05:18:40|40410.3|40260.3|40401.8|40251.8|40411.4|40261.4|40399.3|40249.3|33
1623734330000|2021-06-15 05:18:50|40402.3|40252.3|40386.5|40236.5|40402.4|40252.4|40375.9|40225.9|33
1623734340000|2021-06-15 05:19:00|40386.4|40236.4|40335.9|40185.9|40387.2|40237.2|40332.5|40182.5|34
1623734350000|2021-06-15 05:19:10|40342.4|40192.4|40335.9|40185.9|40343.9|40193.9|40335.9|40185.9|33
1623734360000|2021-06-15 05:19:20|40338|40188|40337|40187|40342|40192|40326.3|40176.3|35
1623734370000|2021-06-15 05:19:30|40337.6|40187.6|40339.2|40189.2|40341.8|40191.8|40334.3|40184.3|35
1623734380000|2021-06-15 05:19:40|40340.1|40190.1|40337.5|40187.5|40350.8|40200.8|40337.5|40187.5|36
1623734390000|2021-06-15 05:19:50|40337.9|40187.9|40332.9|40182.9|40339|40189|40332.5|40182.5|33
1623734400000|2021-06-15 05:20:00|40333.3|40183.3|40343.6|40193.6|40344.2|40194.2|40333.2|40183.2|30
1623734410000|2021-06-15 05:20:10|40342.3|40192.3|40334.8|40184.8|40343|40193|40334.5|40184.5|26
1623734420000|2021-06-15 05:20:20|40334|40184|40330.7|40180.7|40338.7|40188.7|40330.7|40180.7|28
1623734430000|2021-06-15 05:20:30|40330.9|40180.9|40329.5|40179.5|40332.1|40182.1|40325.5|40175.5|39
1623734440000|2021-06-15 05:20:40|40329.1|40179.1|40329.8|40179.8|40329.8|40179.8|40326.1|40176.1|32
1623734450000|2021-06-15 05:20:50|40330.1|40180.1|40328.4|40178.4|40334.7|40184.7|40328.4|40178.4|31
1623734460000|2021-06-15 05:21:00|40327.1|40177.1|40330.1|40180.1|40330.1|40180.1|40317.5|40167.5|33
1623734470000|2021-06-15 05:21:10|40329.6|40179.6|40331.6|40181.6|40334.2|40184.2|40325.3|40175.3|33
1623734480000|2021-06-15 05:21:20|40331.7|40181.7|40345.7|40195.7|40349.7|40199.7|40331.7|40181.7|35
1623734490000|2021-06-15 05:21:30|40345.3|40195.3|40344.8|40194.8|40356.3|40206.3|40342.1|40192.1|30
1623734500000|2021-06-15 05:21:40|40344.7|40194.7|40354.8|40204.8|40357.5|40207.5|40344.1|40194.1|27
1623734510000|2021-06-15 05:21:50|40354.6|40204.6|40344.4|40194.4|40357|40207|40344|40194|27
1623734520000|2021-06-15 05:22:00|40343.9|40193.9|40350.1|40200.1|40350.1|40200.1|40341.5|40191.5|35
1623734530000|2021-06-15 05:22:10|40351.2|40201.2|40351.4|40201.4|40352.4|40202.4|40346.8|40196.8|29
1623734540000|2021-06-15 05:22:20|40351.5|40201.5|40360.6|40210.6|40362.2|40212.2|40350.7|40200.7|30
1623734550000|2021-06-15 05:22:30|40360.5|40210.5|40364.3|40214.3|40367.1|40217.1|40360.5|40210.5|33
1623734560000|2021-06-15 05:22:40|40363.1|40213.1|40365.1|40215.1|40367.4|40217.4|40362.8|40212.8|21
1623734570000|2021-06-15 05:22:50|40363.3|40213.3|40365.5|40215.5|40365.6|40215.6|40363|40213|17
1623734580000|2021-06-15 05:23:00|40362.8|40212.8|40354.7|40204.7|40363.7|40213.7|40351.7|40201.7|22
1623734590000|2021-06-15 05:23:10|40357.2|40207.2|40356.4|40206.4|40363.4|40213.4|40356.3|40206.3|20
1623734600000|2021-06-15 05:23:20|40356.2|40206.2|40359.9|40209.9|40360.8|40210.8|40344.9|40194.9|37
1623734610000|2021-06-15 05:23:30|40359.8|40209.8|40364.5|40214.5|40364.5|40214.5|40359.8|40209.8|28
1623734620000|2021-06-15 05:23:40|40364.4|40214.4|40368.1|40218.1|40368.1|40218.1|40364.2|40214.2|20
1623734630000|2021-06-15 05:23:50|40369|40219|40370.4|40220.4|40382.4|40232.4|40369|40219|28
1623734640000|2021-06-15 05:24:00|40370.5|40220.5|40373.2|40223.2|40373.2|40223.2|40370.3|40220.3|23
1623734650000|2021-06-15 05:24:10|40373.1|40223.1|40364.9|40214.9|40374.7|40224.7|40364.9|40214.9|31
1623734660000|2021-06-15 05:24:20|40364.7|40214.7|40364.6|40214.6|40366.8|40216.8|40359.6|40209.6|29
1623734670000|2021-06-15 05:24:30|40365.2|40215.2|40367.3|40217.3|40369.3|40219.3|40364.4|40214.4|27
1623734680000|2021-06-15 05:24:40|40367.8|40217.8|40362.7|40212.7|40367.8|40217.8|40360.6|40210.6|19
1623734690000|2021-06-15 05:24:50|40362.4|40212.4|40362.6|40212.6|40365.5|40215.5|40356.9|40206.9|25
1623734700000|2021-06-15 05:25:00|40362.8|40212.8|40370.1|40220.1|40370.1|40220.1|40362.4|40212.4|31
1623734710000|2021-06-15 05:25:10|40369.4|40219.4|40364.9|40214.9|40370.2|40220.2|40364.9|40214.9|25
1623734720000|2021-06-15 05:25:20|40362|40212|40356.8|40206.8|40362|40212|40355.8|40205.8|26
1623734730000|2021-06-15 05:25:30|40357.2|40207.2|40365.7|40215.7|40369.6|40219.6|40357.2|40207.2|26
1623734740000|2021-06-15 05:25:40|40365.9|40215.9|40365.3|40215.3|40366.3|40216.3|40365.2|40215.2|11
1623734750000|2021-06-15 05:25:50|40366.5|40216.5|40366.9|40216.9|40367.2|40217.2|40364.1|40214.1|19
1623734760000|2021-06-15 05:26:00|40367|40217|40377.9|40227.9|40377.9|40227.9|40363.3|40213.3|17
1623734770000|2021-06-15 05:26:10|40379|40229|40387.8|40237.8|40387.8|40237.8|40379|40229|22
1623734780000|2021-06-15 05:26:20|40389.7|40239.7|40394.8|40244.8|40401.5|40251.5|40389.7|40239.7|25
1623734790000|2021-06-15 05:26:30|40394.7|40244.7|40403.2|40253.2|40403.7|40253.7|40389.6|40239.6|30
1623734800000|2021-06-15 05:26:40|40403.3|40253.3|40406.2|40256.2|40409.9|40259.9|40403.3|40253.3|36
1623734810000|2021-06-15 05:26:50|40406|40256|40401.7|40251.7|40409.1|40259.1|40401.7|40251.7|27
1623734820000|2021-06-15 05:27:00|40402|40252|40422.3|40272.3|40424.1|40274.1|40400.6|40250.6|32
1623734830000|2021-06-15 05:27:10|40423.4|40273.4|40427.5|40277.5|40433.1|40283.1|40421.7|40271.7|32
1623734840000|2021-06-15 05:27:20|40428.4|40278.4|40429.2|40279.2|40431.8|40281.8|40427.4|40277.4|38
1623734850000|2021-06-15 05:27:30|40429.4|40279.4|40425.3|40275.3|40430.6|40280.6|40423.6|40273.6|21
1623734860000|2021-06-15 05:27:40|40424.2|40274.2|40424.6|40274.6|40426.9|40276.9|40424.2|40274.2|17
1623734870000|2021-06-15 05:27:50|40424|40274|40423.7|40273.7|40429.4|40279.4|40423.7|40273.7|13
1623734880000|2021-06-15 05:28:00|40424.4|40274.4|40409.4|40259.4|40424.4|40274.4|40409.4|40259.4|29
1623734890000|2021-06-15 05:28:10|40408.5|40258.5|40407.9|40257.9|40413.6|40263.6|40405.1|40255.1|32
1623734900000|2021-06-15 05:28:20|40409.9|40259.9|40408.5|40258.5|40411.4|40261.4|40408.3|40258.3|27
1623734910000|2021-06-15 05:28:30|40408.9|40258.9|40406|40256|40409.4|40259.4|40405.4|40255.4|16
1623734920000|2021-06-15 05:28:40|40405.4|40255.4|40404.1|40254.1|40406.4|40256.4|40404.1|40254.1|15
1623734930000|2021-06-15 05:28:50|40406.2|40256.2|40411|40261|40412.7|40262.7|40401.7|40251.7|19
1623734940000|2021-06-15 05:29:00|40411.6|40261.6|40410.5|40260.5|40416.3|40266.3|40408.9|40258.9|29
1623734950000|2021-06-15 05:29:10|40411.2|40261.2|40404.3|40254.3|40411.2|40261.2|40404.3|40254.3|19
1623734960000|2021-06-15 05:29:20|40400.6|40250.6|40404.5|40254.5|40406.7|40256.7|40391.8|40241.8|35
1623734970000|2021-06-15 05:29:30|40405.1|40255.1|40409.3|40259.3|40410.7|40260.7|40404.5|40254.5|34
1623734980000|2021-06-15 05:29:40|40409.1|40259.1|40417.8|40267.8|40420.4|40270.4|40407.6|40257.6|31
1623734990000|2021-06-15 05:29:50|40418.5|40268.5|40424.8|40274.8|40427.1|40277.1|40418.5|40268.5|22
1623735000000|2021-06-15 05:30:00|40424.9|40274.9|40434.5|40284.5|40434.5|40284.5|40423|40273|29
1623735010000|2021-06-15 05:30:10|40433.7|40283.7|40436.4|40286.4|40438.2|40288.2|40433.7|40283.7|25
1623735020000|2021-06-15 05:30:20|40436.9|40286.9|40435|40285|40438.2|40288.2|40430.4|40280.4|30
1623735030000|2021-06-15 05:30:30|40436.1|40286.1|40431.8|40281.8|40438|40288|40431.8|40281.8|10
1623735040000|2021-06-15 05:30:40|40429.2|40279.2|40427|40277|40429.2|40279.2|40420.5|40270.5|20
1623735050000|2021-06-15 05:30:50|40426.7|40276.7|40426.7|40276.7|40428|40278|40425.4|40275.4|17
1623735060000|2021-06-15 05:31:00|40424.5|40274.5|40436.5|40286.5|40436.5|40286.5|40422.5|40272.5|27
1623735070000|2021-06-15 05:31:10|40436.3|40286.3|40439.1|40289.1|40440.3|40290.3|40435.2|40285.2|25
1623735080000|2021-06-15 05:31:20|40439.4|40289.4|40440|40290|40440.5|40290.5|40439|40289|9
1623735090000|2021-06-15 05:31:30|40438.9|40288.9|40450.9|40300.9|40450.9|40300.9|40438.9|40288.9|15
1623735100000|2021-06-15 05:31:40|40449|40299|40457.7|40307.7|40458.5|40308.5|40448.1|40298.1|35
1623735110000|2021-06-15 05:31:50|40461.1|40311.1|40461.4|40311.4|40466.8|40316.8|40460.3|40310.3|30
1623735120000|2021-06-15 05:32:00|40462.2|40312.2|40472.2|40322.2|40474.3|40324.3|40461.9|40311.9|28
1623735130000|2021-06-15 05:32:10|40472.4|40322.4|40472.9|40322.9|40476.2|40326.2|40471.8|40321.8|23
1623735140000|2021-06-15 05:32:20|40472.8|40322.8|40471.6|40321.6|40472.8|40322.8|40469.2|40319.2|18
1623735150000|2021-06-15 05:32:30|40471.9|40321.9|40476|40326|40477.2|40327.2|40471.9|40321.9|31
1623735160000|2021-06-15 05:32:40|40475.8|40325.8|40476.4|40326.4|40479.3|40329.3|40475.5|40325.5|36
1623735170000|2021-06-15 05:32:50|40476.6|40326.6|40472.7|40322.7|40477.1|40327.1|40472.4|40322.4|24
1623735180000|2021-06-15 05:33:00|40472.8|40322.8|40475.2|40325.2|40478.6|40328.6|40472.8|40322.8|22
1623735190000|2021-06-15 05:33:10|40476.1|40326.1|40478|40328|40478|40328|40473.1|40323.1|23
1623735200000|2021-06-15 05:33:20|40475.9|40325.9|40480.8|40330.8|40484.6|40334.6|40475.9|40325.9|29
1623735210000|2021-06-15 05:33:30|40482.5|40332.5|40477.1|40327.1|40482.5|40332.5|40476.1|40326.1|32
1623735220000|2021-06-15 05:33:40|40476.8|40326.8|40475.5|40325.5|40477.2|40327.2|40472.6|40322.6|17
1623735230000|2021-06-15 05:33:50|40476.5|40326.5|40479.8|40329.8|40482.6|40332.6|40475.2|40325.2|25
1623735240000|2021-06-15 05:34:00|40480.5|40330.5|40482.9|40332.9|40482.9|40332.9|40479.8|40329.8|18
1623735250000|2021-06-15 05:34:10|40483|40333|40484.1|40334.1|40488.4|40338.4|40483|40333|18
1623735260000|2021-06-15 05:34:20|40483.1|40333.1|40494.9|40344.9|40498.4|40348.4|40483.1|40333.1|33
1623735270000|2021-06-15 05:34:30|40495.8|40345.8|40494|40344|40501.3|40351.3|40490|40340|25
1623735280000|2021-06-15 05:34:40|40494.4|40344.4|40501.6|40351.6|40501.6|40351.6|40494.4|40344.4|25
1623735290000|2021-06-15 05:34:50|40501.4|40351.4|40500.5|40350.5|40501.4|40351.4|40494.4|40344.4|15
1623735300000|2021-06-15 05:35:00|40501.4|40351.4|40512.9|40362.9|40512.9|40362.9|40495.8|40345.8|29
1623735310000|2021-06-15 05:35:10|40512.7|40362.7|40508.5|40358.5|40512.7|40362.7|40506.5|40356.5|24
1623735320000|2021-06-15 05:35:20|40509.6|40359.6|40510|40360|40514.4|40364.4|40508.6|40358.6|28
1623735330000|2021-06-15 05:35:30|40511.7|40361.7|40514.6|40364.6|40514.6|40364.6|40505.1|40355.1|27
1623735340000|2021-06-15 05:35:40|40512.8|40362.8|40513.8|40363.8|40514.7|40364.7|40509.4|40359.4|18
1623735350000|2021-06-15 05:35:50|40515.7|40365.7|40513.6|40363.6|40515.7|40365.7|40512.8|40362.8|8
1623735360000|2021-06-15 05:36:00|40514|40364|40511.6|40361.6|40514.3|40364.3|40508.2|40358.2|15
1623735370000|2021-06-15 05:36:10|40511.3|40361.3|40498.9|40348.9|40511.3|40361.3|40498.9|40348.9|36
1623735380000|2021-06-15 05:36:20|40501.1|40351.1|40493.4|40343.4|40501.1|40351.1|40491.6|40341.6|35
1623735390000|2021-06-15 05:36:30|40493.5|40343.5|40482|40332|40493.5|40343.5|40479.6|40329.6|22
1623735400000|2021-06-15 05:36:40|40483.1|40333.1|40465.9|40315.9|40492|40342|40458.1|40308.1|32
1623735410000|2021-06-15 05:36:50|40465.2|40315.2|40452.9|40302.9|40465.8|40315.8|40447.6|40297.6|27
1623735420000|2021-06-15 05:37:00|40452.8|40302.8|40466.3|40316.3|40470.9|40320.9|40451|40301|26
1623735430000|2021-06-15 05:37:10|40462.3|40312.3|40449.9|40299.9|40462.3|40312.3|40448.1|40298.1|29
1623735440000|2021-06-15 05:37:20|40449.8|40299.8|40439.1|40289.1|40449.8|40299.8|40439.1|40289.1|23
1623735450000|2021-06-15 05:37:30|40438.2|40288.2|40415|40265|40438.2|40288.2|40415|40265|22
1623735460000|2021-06-15 05:37:40|40415.3|40265.3|40396.1|40246.1|40426.7|40276.7|40391.8|40241.8|36
1623735470000|2021-06-15 05:37:50|40396.6|40246.6|40380.2|40230.2|40396.6|40246.6|40380.2|40230.2|29
1623735480000|2021-06-15 05:38:00|40380.6|40230.6|40391.7|40241.7|40395.1|40245.1|40379.2|40229.2|33
1623735490000|2021-06-15 05:38:10|40391.6|40241.6|40361.8|40211.8|40391.6|40241.6|40357.9|40207.9|37
1623735500000|2021-06-15 05:38:20|40361|40211|40365.1|40215.1|40365.1|40215.1|40356.1|40206.1|33
1623735510000|2021-06-15 05:38:30|40365.2|40215.2|40361.3|40211.3|40366.2|40216.2|40360.1|40210.1|27
1623735520000|2021-06-15 05:38:40|40361.4|40211.4|40363.6|40213.6|40365.5|40215.5|40359.6|40209.6|21
1623735530000|2021-06-15 05:38:50|40363.4|40213.4|40365.8|40215.8|40370.2|40220.2|40363.4|40213.4|23
1623735540000|2021-06-15 05:39:00|40365.7|40215.7|40378.3|40228.3|40378.3|40228.3|40365.7|40215.7|22
1623735550000|2021-06-15 05:39:10|40376|40226|40364.2|40214.2|40379|40229|40364.2|40214.2|32
1623735560000|2021-06-15 05:39:20|40363.5|40213.5|40360.7|40210.7|40363.7|40213.7|40356|40206|18
1623735570000|2021-06-15 05:39:30|40361.5|40211.5|40358.7|40208.7|40364.9|40214.9|40358.4|40208.4|24
1623735580000|2021-06-15 05:39:40|40358.8|40208.8|40341.7|40191.7|40358.8|40208.8|40341.7|40191.7|29
1623735590000|2021-06-15 05:39:50|40342.1|40192.1|40352.2|40202.2|40354.2|40204.2|40342.1|40192.1|20
1623735600000|2021-06-15 05:40:00|40349.6|40199.6|40332.6|40182.6|40352.1|40202.1|40332.6|40182.6|31
1623735610000|2021-06-15 05:40:10|40332.3|40182.3|40336.4|40186.4|40337.4|40187.4|40323.5|40173.5|33
1623735620000|2021-06-15 05:40:20|40334.6|40184.6|40334.4|40184.4|40337|40187|40334.4|40184.4|21
1623735630000|2021-06-15 05:40:30|40335.5|40185.5|40333.9|40183.9|40335.8|40185.8|40333.9|40183.9|9
1623735640000|2021-06-15 05:40:40|40334|40184|40334.4|40184.4|40334.4|40184.4|40333.7|40183.7|10
1623735650000|2021-06-15 05:40:50|40334.2|40184.2|40333.5|40183.5|40338.7|40188.7|40328.5|40178.5|17
1623735660000|2021-06-15 05:41:00|40332|40182|40352.2|40202.2|40353.7|40203.7|40331.2|40181.2|29
1623735670000|2021-06-15 05:41:10|40349.7|40199.7|40354.7|40204.7|40356.1|40206.1|40349.7|40199.7|15
1623735680000|2021-06-15 05:41:20|40356.5|40206.5|40359.7|40209.7|40365.2|40215.2|40354.5|40204.5|32
1623735690000|2021-06-15 05:41:30|40358.7|40208.7|40353.5|40203.5|40360.2|40210.2|40353.2|40203.2|14
1623735700000|2021-06-15 05:41:40|40354.5|40204.5|40351|40201|40355.3|40205.3|40350.8|40200.8|32
1623735710000|2021-06-15 05:41:50|40351.7|40201.7|40347|40197|40355.6|40205.6|40346.8|40196.8|32
1623735720000|2021-06-15 05:42:00|40346.7|40196.7|40348.6|40198.6|40350.9|40200.9|40346.7|40196.7|33
1623735730000|2021-06-15 05:42:10|40348.3|40198.3|40357.3|40207.3|40357.8|40207.8|40347.8|40197.8|25
1623735740000|2021-06-15 05:42:20|40356.9|40206.9|40355.2|40205.2|40364.8|40214.8|40353.4|40203.4|32
1623735750000|2021-06-15 05:42:30|40355.7|40205.7|40359.9|40209.9|40360.2|40210.2|40354.2|40204.2|30
1623735760000|2021-06-15 05:42:40|40359.4|40209.4|40361|40211|40361.9|40211.9|40358.5|40208.5|27
1623735770000|2021-06-15 05:42:50|40361.2|40211.2|40369.3|40219.3|40370.5|40220.5|40360.4|40210.4|36
1623735780000|2021-06-15 05:43:00|40369.1|40219.1|40383.6|40233.6|40383.6|40233.6|40368.4|40218.4|26
1623735790000|2021-06-15 05:43:10|40383.5|40233.5|40385.1|40235.1|40385.9|40235.9|40379.6|40229.6|30
1623735800000|2021-06-15 05:43:20|40384.7|40234.7|40385.6|40235.6|40386.3|40236.3|40384.3|40234.3|18
1623735810000|2021-06-15 05:43:30|40385.5|40235.5|40388.6|40238.6|40388.7|40238.7|40385.2|40235.2|24
1623735820000|2021-06-15 05:43:40|40387.7|40237.7|40368.5|40218.5|40392.9|40242.9|40368.3|40218.3|31
1623735830000|2021-06-15 05:43:50|40367.1|40217.1|40369.7|40219.7|40372.7|40222.7|40364.4|40214.4|25
1623735840000|2021-06-15 05:44:00|40369.6|40219.6|40375.5|40225.5|40375.7|40225.7|40369.4|40219.4|15
1623735850000|2021-06-15 05:44:10|40376.5|40226.5|40376|40226|40376.5|40226.5|40373.8|40223.8|10
1623735860000|2021-06-15 05:44:20|40374.8|40224.8|40379.3|40229.3|40380.3|40230.3|40374.8|40224.8|10
1623735870000|2021-06-15 05:44:30|40379|40229|40376.5|40226.5|40379.6|40229.6|40373.6|40223.6|23
1623735880000|2021-06-15 05:44:40|40376.6|40226.6|40377.9|40227.9|40379.1|40229.1|40376.3|40226.3|20
1623735890000|2021-06-15 05:44:50|40377.2|40227.2|40378.3|40228.3|40378.6|40228.6|40376.8|40226.8|10
1623735900000|2021-06-15 05:45:00|40377.8|40227.8|40367.6|40217.6|40381.9|40231.9|40366|40216|23
1623735910000|2021-06-15 05:45:10|40367.5|40217.5|40370.9|40220.9|40371.6|40221.6|40366.8|40216.8|23
1623735920000|2021-06-15 05:45:20|40372.4|40222.4|40376.2|40226.2|40376.9|40226.9|40372.4|40222.4|19
1623735930000|2021-06-15 05:45:30|40376.1|40226.1|40376.4|40226.4|40377|40227|40375|40225|23
1623735940000|2021-06-15 05:45:40|40377.4|40227.4|40382.9|40232.9|40383.4|40233.4|40377.4|40227.4|15
1623735950000|2021-06-15 05:45:50|40381.8|40231.8|40373.3|40223.3|40382.9|40232.9|40373.3|40223.3|28
1623735960000|2021-06-15 05:46:00|40376.5|40226.5|40378.1|40228.1|40378.7|40228.7|40374.2|40224.2|20
1623735970000|2021-06-15 05:46:10|40379.2|40229.2|40384.2|40234.2|40384.2|40234.2|40379.1|40229.1|24
1623735980000|2021-06-15 05:46:20|40383.6|40233.6|40385.9|40235.9|40385.9|40235.9|40383.4|40233.4|15
1623735990000|2021-06-15 05:46:30|40385.2|40235.2|40390.3|40240.3|40390.3|40240.3|40384.3|40234.3|16
1623736000000|2021-06-15 05:46:40|40391.2|40241.2|40386.6|40236.6|40391.5|40241.5|40385.8|40235.8|29
1623736010000|2021-06-15 05:46:50|40386.7|40236.7|40393.5|40243.5|40395.1|40245.1|40386.7|40236.7|11
1623736020000|2021-06-15 05:47:00|40394.6|40244.6|40396.6|40246.6|40398.2|40248.2|40392.2|40242.2|19
1623736030000|2021-06-15 05:47:10|40396.7|40246.7|40397.1|40247.1|40398|40248|40393.6|40243.6|12
1623736040000|2021-06-15 05:47:20|40398|40248|40387.7|40237.7|40398|40248|40387.3|40237.3|18
1623736050000|2021-06-15 05:47:30|40387.9|40237.9|40383.4|40233.4|40388|40238|40382.7|40232.7|24
1623736060000|2021-06-15 05:47:40|40382.4|40232.4|40384.4|40234.4|40384.7|40234.7|40382.4|40232.4|10
1623736070000|2021-06-15 05:47:50|40384.2|40234.2|40386.2|40236.2|40386.9|40236.9|40384.2|40234.2|11
1623736080000|2021-06-15 05:48:00|40386.3|40236.3|40368.7|40218.7|40387.9|40237.9|40364.9|40214.9|27
1623736090000|2021-06-15 05:48:10|40368.3|40218.3|40360.1|40210.1|40369.3|40219.3|40356.6|40206.6|28
1623736100000|2021-06-15 05:48:20|40361.7|40211.7|40357.2|40207.2|40361.7|40211.7|40355.2|40205.2|25
1623736110000|2021-06-15 05:48:30|40355.7|40205.7|40356.1|40206.1|40358.6|40208.6|40354.9|40204.9|19
1623736120000|2021-06-15 05:48:40|40355.8|40205.8|40355.3|40205.3|40356|40206|40353|40203|7
1623736130000|2021-06-15 05:48:50|40355|40205|40344.9|40194.9|40355|40205|40342.1|40192.1|18
1623736140000|2021-06-15 05:49:00|40344.8|40194.8|40343.5|40193.5|40346|40196|40342.1|40192.1|13
1623736150000|2021-06-15 05:49:10|40345.7|40195.7|40359|40209|40364.6|40214.6|40343.7|40193.7|22
1623736160000|2021-06-15 05:49:20|40356.3|40206.3|40353.2|40203.2|40359.6|40209.6|40351|40201|31
1623736170000|2021-06-15 05:49:30|40352.9|40202.9|40338.6|40188.6|40352.9|40202.9|40336.6|40186.6|32
1623736180000|2021-06-15 05:49:40|40334.1|40184.1|40330.1|40180.1|40334.1|40184.1|40329.7|40179.7|19
1623736190000|2021-06-15 05:49:50|40329.1|40179.1|40328.4|40178.4|40329.7|40179.7|40325.1|40175.1|17
1623736200000|2021-06-15 05:50:00|40328.1|40178.1|40297.7|40147.7|40328.4|40178.4|40297.7|40147.7|25
1623736210000|2021-06-15 05:50:10|40298|40148|40308.2|40158.2|40310.3|40160.3|40298|40148|33
1623736220000|2021-06-15 05:50:20|40309.3|40159.3|40326.8|40176.8|40326.9|40176.9|40309.3|40159.3|35
1623736230000|2021-06-15 05:50:30|40325.4|40175.4|40322.5|40172.5|40331.7|40181.7|40322.5|40172.5|33
1623736240000|2021-06-15 05:50:40|40322.4|40172.4|40344.8|40194.8|40346|40196|40322.4|40172.4|33
1623736250000|2021-06-15 05:50:50|40344.9|40194.9|40347.8|40197.8|40347.8|40197.8|40333.4|40183.4|36
1623736260000|2021-06-15 05:51:00|40346.9|40196.9|40354.5|40204.5|40354.5|40204.5|40343.2|40193.2|30
1623736270000|2021-06-15 05:51:10|40356.7|40206.7|40358.1|40208.1|40365.1|40215.1|40355.3|40205.3|30
1623736280000|2021-06-15 05:51:20|40357.4|40207.4|40373.8|40223.8|40375.5|40225.5|40357.4|40207.4|26
1623736290000|2021-06-15 05:51:30|40374.9|40224.9|40368|40218|40375.7|40225.7|40367.3|40217.3|34
1623736300000|2021-06-15 05:51:40|40367.3|40217.3|40383.7|40233.7|40386.8|40236.8|40365.5|40215.5|33
1623736310000|2021-06-15 05:51:50|40381.7|40231.7|40379.6|40229.6|40382|40232|40378.4|40228.4|28
1623736320000|2021-06-15 05:52:00|40379.5|40229.5|40384.9|40234.9|40387.4|40237.4|40378.2|40228.2|27
1623736330000|2021-06-15 05:52:10|40384.5|40234.5|40384.7|40234.7|40386.7|40236.7|40383.9|40233.9|14
1623736340000|2021-06-15 05:52:20|40384.6|40234.6|40384.5|40234.5|40386.2|40236.2|40384.5|40234.5|15
1623736350000|2021-06-15 05:52:30|40385.3|40235.3|40390.5|40240.5|40390.9|40240.9|40384.8|40234.8|13
1623736360000|2021-06-15 05:52:40|40390.1|40240.1|40389|40239|40390.1|40240.1|40387.2|40237.2|7
1623736370000|2021-06-15 05:52:50|40388.1|40238.1|40390.7|40240.7|40391.6|40241.6|40388.1|40238.1|12
1623736380000|2021-06-15 05:53:00|40395.1|40245.1|40389.4|40239.4|40395.1|40245.1|40389.4|40239.4|9
1623736390000|2021-06-15 05:53:10|40391.8|40241.8|40385.2|40235.2|40392.8|40242.8|40385.2|40235.2|21
1623736400000|2021-06-15 05:53:20|40381.9|40231.9|40372.8|40222.8|40382.3|40232.3|40360.4|40210.4|32
1623736410000|2021-06-15 05:53:30|40372.3|40222.3|40375.3|40225.3|40377.4|40227.4|40368.5|40218.5|26
1623736420000|2021-06-15 05:53:40|40375.2|40225.2|40376.7|40226.7|40378.1|40228.1|40373.2|40223.2|22
1623736430000|2021-06-15 05:53:50|40375.7|40225.7|40378.8|40228.8|40380.3|40230.3|40375.7|40225.7|25
1623736440000|2021-06-15 05:54:00|40379|40229|40436.1|40286.1|40436.1|40286.1|40378.6|40228.6|30
1623736450000|2021-06-15 05:54:10|40434|40284|40433.8|40283.8|40436.3|40286.3|40415.2|40265.2|37
1623736460000|2021-06-15 05:54:20|40432.7|40282.7|40440.9|40290.9|40445.9|40295.9|40430.6|40280.6|36
1623736470000|2021-06-15 05:54:30|40440.2|40290.2|40427.8|40277.8|40442.2|40292.2|40427.8|40277.8|25
1623736480000|2021-06-15 05:54:40|40427.9|40277.9|40430|40280|40430|40280|40424.4|40274.4|30
1623736490000|2021-06-15 05:54:50|40430.6|40280.6|40429.4|40279.4|40430.8|40280.8|40426.8|40276.8|21
1623736500000|2021-06-15 05:55:00|40428.4|40278.4|40450.5|40300.5|40455.1|40305.1|40428.4|40278.4|29
1623736510000|2021-06-15 05:55:10|40451.7|40301.7|40440.1|40290.1|40454.7|40304.7|40439.8|40289.8|35
1623736520000|2021-06-15 05:55:20|40439.4|40289.4|40448.4|40298.4|40448.4|40298.4|40439.4|40289.4|23
1623736530000|2021-06-15 05:55:30|40448|40298|40450.4|40300.4|40454.7|40304.7|40448|40298|31
1623736540000|2021-06-15 05:55:40|40449.3|40299.3|40448.6|40298.6|40451.4|40301.4|40446.7|40296.7|26
1623736550000|2021-06-15 05:55:50|40447.2|40297.2|40435.7|40285.7|40451.4|40301.4|40435.7|40285.7|27
1623736560000|2021-06-15 05:56:00|40435.9|40285.9|40435|40285|40437.2|40287.2|40433.8|40283.8|12
1623736570000|2021-06-15 05:56:10|40435.8|40285.8|40439.5|40289.5|40439.5|40289.5|40431.2|40281.2|21
1623736580000|2021-06-15 05:56:20|40438.8|40288.8|40435.5|40285.5|40438.8|40288.8|40433.6|40283.6|20
1623736590000|2021-06-15 05:56:30|40436|40286|40452.1|40302.1|40452.1|40302.1|40433.7|40283.7|24
1623736600000|2021-06-15 05:56:40|40449.9|40299.9|40448.1|40298.1|40450.8|40300.8|40436.5|40286.5|17
1623736610000|2021-06-15 05:56:50|40450.7|40300.7|40450.6|40300.6|40453.2|40303.2|40447.4|40297.4|25
1623736620000|2021-06-15 05:57:00|40450.7|40300.7|40461.3|40311.3|40461.6|40311.6|40450.7|40300.7|26
1623736630000|2021-06-15 05:57:10|40463.8|40313.8|40461.1|40311.1|40464|40314|40460.3|40310.3|22
1623736640000|2021-06-15 05:57:20|40462.4|40312.4|40461.6|40311.6|40468.6|40318.6|40460.8|40310.8|26
1623736650000|2021-06-15 05:57:30|40462.3|40312.3|40453|40303|40462.3|40312.3|40453|40303|19
1623736660000|2021-06-15 05:57:40|40452.9|40302.9|40453.2|40303.2|40454.3|40304.3|40452|40302|10
1623736670000|2021-06-15 05:57:50|40454.8|40304.8|40451.8|40301.8|40456.3|40306.3|40451.8|40301.8|9
1623736680000|2021-06-15 05:58:00|40454.8|40304.8|40455.7|40305.7|40455.7|40305.7|40452|40302|8
1623736690000|2021-06-15 05:58:10|40455.2|40305.2|40440.2|40290.2|40455.8|40305.8|40440.2|40290.2|22
1623736700000|2021-06-15 05:58:20|40440.1|40290.1|40433.6|40283.6|40446.8|40296.8|40433.6|40283.6|17
1623736710000|2021-06-15 05:58:30|40434.5|40284.5|40435.5|40285.5|40437.4|40287.4|40424.7|40274.7|26
1623736720000|2021-06-15 05:58:40|40435.6|40285.6|40436.9|40286.9|40437.1|40287.1|40435.6|40285.6|9
1623736730000|2021-06-15 05:58:50|40435.2|40285.2|40426.2|40276.2|40435.2|40285.2|40425.4|40275.4|17
1623736740000|2021-06-15 05:59:00|40426.3|40276.3|40430|40280|40434.8|40284.8|40426.3|40276.3|14
1623736750000|2021-06-15 05:59:10|40426.3|40276.3|40423.9|40273.9|40426.9|40276.9|40422.8|40272.8|8
1623736760000|2021-06-15 05:59:20|40426.9|40276.9|40422.2|40272.2|40426.9|40276.9|40421.2|40271.2|18
1623736770000|2021-06-15 05:59:30|40420.4|40270.4|40407|40257|40423.4|40273.4|40407|40257|13
1623736780000|2021-06-15 05:59:40|40408.3|40258.3|40405.4|40255.4|40408.3|40258.3|40401.9|40251.9|16
1623736790000|2021-06-15 05:59:50|40406.1|40256.1|40414.7|40264.7|40424.8|40274.8|40406.1|40256.1|25
1623736800000|2021-06-15 06:00:00|40414.5|40264.5|40391.2|40241.2|40414.5|40264.5|40391.2|40241.2|27
1623736810000|2021-06-15 06:00:10|40391.8|40241.8|40384.8|40234.8|40395|40245|40374.9|40224.9|33
1623736820000|2021-06-15 06:00:20|40388.7|40238.7|40382.4|40232.4|40388.7|40238.7|40379.6|40229.6|33
1623736830000|2021-06-15 06:00:30|40382.5|40232.5|40382.4|40232.4|40384.1|40234.1|40381|40231|24
1623736840000|2021-06-15 06:00:40|40381.4|40231.4|40395.9|40245.9|40399.8|40249.8|40381.4|40231.4|38
1623736850000|2021-06-15 06:00:50|40394|40244|40390.9|40240.9|40398.8|40248.8|40388.8|40238.8|31
1623736860000|2021-06-15 06:01:00|40391.2|40241.2|40372.8|40222.8|40391.2|40241.2|40367.1|40217.1|38
1623736870000|2021-06-15 06:01:10|40373.2|40223.2|40367.6|40217.6|40374.9|40224.9|40365.4|40215.4|34
1623736880000|2021-06-15 06:01:20|40368.4|40218.4|40361.4|40211.4|40368.4|40218.4|40359.6|40209.6|30
1623736890000|2021-06-15 06:01:30|40361.9|40211.9|40356.1|40206.1|40361.9|40211.9|40354.8|40204.8|32
1623736900000|2021-06-15 06:01:40|40357.4|40207.4|40365.5|40215.5|40367.3|40217.3|40354|40204|21
1623736910000|2021-06-15 06:01:50|40360.4|40210.4|40369.3|40219.3|40369.5|40219.5|40358.8|40208.8|18
1623736920000|2021-06-15 06:02:00|40368.4|40218.4|40371.1|40221.1|40376.5|40226.5|40366.2|40216.2|19
1623736930000|2021-06-15 06:02:10|40370|40220|40379.8|40229.8|40380.9|40230.9|40370|40220|16
1623736940000|2021-06-15 06:02:20|40375.7|40225.7|40363|40213|40375.7|40225.7|40355.5|40205.5|31
1623736950000|2021-06-15 06:02:30|40363.3|40213.3|40367|40217|40372.3|40222.3|40361.1|40211.1|32
1623736960000|2021-06-15 06:02:40|40365.9|40215.9|40362|40212|40367.3|40217.3|40361.8|40211.8|15
1623736970000|2021-06-15 06:02:50|40364.2|40214.2|40367.9|40217.9|40368.6|40218.6|40364.2|40214.2|4
1623736980000|2021-06-15 06:03:00|40370.8|40220.8|40388|40238|40388.8|40238.8|40367.9|40217.9|22
1623736990000|2021-06-15 06:03:10|40385|40235|40395.6|40245.6|40397.1|40247.1|40382|40232|32
1623737000000|2021-06-15 06:03:20|40395.8|40245.8|40407.2|40257.2|40407.2|40257.2|40394.6|40244.6|27
1623737010000|2021-06-15 06:03:30|40404.9|40254.9|40405.2|40255.2|40406.4|40256.4|40401.8|40251.8|32
1623737020000|2021-06-15 06:03:40|40407.9|40257.9|40424.7|40274.7|40425.1|40275.1|40406.6|40256.6|39
1623737030000|2021-06-15 06:03:50|40424.5|40274.5|40424.6|40274.6|40426.7|40276.7|40420.2|40270.2|34
1623737040000|2021-06-15 06:04:00|40426.6|40276.6|40425.6|40275.6|40431.9|40281.9|40423.5|40273.5|27
1623737050000|2021-06-15 06:04:10|40426|40276|40438.9|40288.9|40438.9|40288.9|40425.4|40275.4|21
1623737060000|2021-06-15 06:04:20|40438.8|40288.8|40444.4|40294.4|40445.6|40295.6|40438.4|40288.4|21
1623737070000|2021-06-15 06:04:30|40443.6|40293.6|40441.1|40291.1|40447.9|40297.9|40441.1|40291.1|30
1623737080000|2021-06-15 06:04:40|40442.5|40292.5|40444.9|40294.9|40448.6|40298.6|40442.5|40292.5|20
1623737090000|2021-06-15 06:04:50|40450.6|40300.6|40456.7|40306.7|40456.7|40306.7|40447.1|40297.1|27
1623737100000|2021-06-15 06:05:00|40457.9|40307.9|40447.5|40297.5|40458.1|40308.1|40447.5|40297.5|17
1623737110000|2021-06-15 06:05:10|40448.9|40298.9|40451.2|40301.2|40451.2|40301.2|40445.4|40295.4|17
1623737120000|2021-06-15 06:05:20|40452.1|40302.1|40451.7|40301.7|40452.3|40302.3|40447.1|40297.1|24
1623737130000|2021-06-15 06:05:30|40449.8|40299.8|40451.7|40301.7|40453.4|40303.4|40449.6|40299.6|23
1623737140000|2021-06-15 06:05:40|40452.4|40302.4|40454.5|40304.5|40460.1|40310.1|40450.3|40300.3|25
1623737150000|2021-06-15 06:05:50|40454.4|40304.4|40458.6|40308.6|40460.8|40310.8|40453.6|40303.6|24
1623737160000|2021-06-15 06:06:00|40456.9|40306.9|40459.8|40309.8|40460.2|40310.2|40456.9|40306.9|18
1623737170000|2021-06-15 06:06:10|40459.4|40309.4|40479.7|40329.7|40479.7|40329.7|40459.4|40309.4|34
1623737180000|2021-06-15 06:06:20|40481.8|40331.8|40478.5|40328.5|40481.8|40331.8|40475.5|40325.5|26
1623737190000|2021-06-15 06:06:30|40480.1|40330.1|40481|40331|40481.4|40331.4|40478.3|40328.3|21
1623737200000|2021-06-15 06:06:40|40480.9|40330.9|40488|40338|40488|40338|40476.8|40326.8|23
1623737210000|2021-06-15 06:06:50|40488.1|40338.1|40487.2|40337.2|40488.1|40338.1|40482.8|40332.8|20
1623737220000|2021-06-15 06:07:00|40488.1|40338.1|40488.2|40338.2|40492.3|40342.3|40487.5|40337.5|14
1623737230000|2021-06-15 06:07:10|40487.9|40337.9|40487.5|40337.5|40491.8|40341.8|40486.8|40336.8|21
1623737240000|2021-06-15 06:07:20|40487.4|40337.4|40501.8|40351.8|40503.5|40353.5|40487.4|40337.4|31
1623737250000|2021-06-15 06:07:30|40500|40350|40516.1|40366.1|40524.9|40374.9|40500|40350|24
1623737260000|2021-06-15 06:07:40|40513.8|40363.8|40517.3|40367.3|40518.2|40368.2|40509.9|40359.9|36
1623737270000|2021-06-15 06:07:50|40516.4|40366.4|40510.9|40360.9|40517.2|40367.2|40510.1|40360.1|32
1623737280000|2021-06-15 06:08:00|40509.9|40359.9|40492.7|40342.7|40515|40365|40492.5|40342.5|33
1623737290000|2021-06-15 06:08:10|40494.1|40344.1|40502.8|40352.8|40508.4|40358.4|40494.1|40344.1|29
1623737300000|2021-06-15 06:08:20|40503.6|40353.6|40493.6|40343.6|40503.6|40353.6|40493.4|40343.4|28
1623737310000|2021-06-15 06:08:30|40494.3|40344.3|40489.7|40339.7|40495.3|40345.3|40489.3|40339.3|20
1623737320000|2021-06-15 06:08:40|40490.2|40340.2|40514|40364|40519.4|40369.4|40489.5|40339.5|26
1623737330000|2021-06-15 06:08:50|40513.2|40363.2|40514.9|40364.9|40514.9|40364.9|40507.7|40357.7|24
1623737340000|2021-06-15 06:09:00|40513.8|40363.8|40520.9|40370.9|40520.9|40370.9|40510.4|40360.4|27
1623737350000|2021-06-15 06:09:10|40520.3|40370.3|40526.9|40376.9|40532.7|40382.7|40520.2|40370.2|30
1623737360000|2021-06-15 06:09:20|40526.7|40376.7|40527.2|40377.2|40529.1|40379.1|40526.7|40376.7|20
1623737370000|2021-06-15 06:09:30|40527.4|40377.4|40526|40376|40527.4|40377.4|40525.5|40375.5|11
1623737380000|2021-06-15 06:09:40|40526.6|40376.6|40527.6|40377.6|40528.9|40378.9|40526.6|40376.6|22
1623737390000|2021-06-15 06:09:50|40527.5|40377.5|40527.2|40377.2|40527.8|40377.8|40523.7|40373.7|16
1623737400000|2021-06-15 06:10:00|40526.3|40376.3|40516.4|40366.4|40528.1|40378.1|40516.4|40366.4|24
1623737410000|2021-06-15 06:10:10|40516.1|40366.1|40504.3|40354.3|40516.1|40366.1|40502.9|40352.9|27
1623737420000|2021-06-15 06:10:20|40507|40357|40499|40349|40516.4|40366.4|40498.8|40348.8|28
1623737430000|2021-06-15 06:10:30|40498.8|40348.8|40494.2|40344.2|40500.6|40350.6|40492.6|40342.6|17
1623737440000|2021-06-15 06:10:40|40494.3|40344.3|40487.2|40337.2|40495.3|40345.3|40486.5|40336.5|16
1623737450000|2021-06-15 06:10:50|40490.1|40340.1|40500|40350|40503.5|40353.5|40490.1|40340.1|27
1623737460000|2021-06-15 06:11:00|40500.1|40350.1|40509.4|40359.4|40510.2|40360.2|40499.6|40349.6|21
1623737470000|2021-06-15 06:11:10|40509.1|40359.1|40491.9|40341.9|40510.9|40360.9|40491.9|40341.9|26
1623737480000|2021-06-15 06:11:20|40491.7|40341.7|40487.6|40337.6|40494.7|40344.7|40487.6|40337.6|13
1623737490000|2021-06-15 06:11:30|40490.3|40340.3|40489.9|40339.9|40491.1|40341.1|40481.2|40331.2|11
1623737500000|2021-06-15 06:11:40|40489.2|40339.2|40479.2|40329.2|40490.2|40340.2|40478.1|40328.1|20
1623737510000|2021-06-15 06:11:50|40476.9|40326.9|40468.2|40318.2|40480|40330|40468.2|40318.2|19
1623737520000|2021-06-15 06:12:00|40466.3|40316.3|40465|40315|40466.6|40316.6|40454.6|40304.6|27
1623737530000|2021-06-15 06:12:10|40464.6|40314.6|40476.3|40326.3|40476.7|40326.7|40464.4|40314.4|31
1623737540000|2021-06-15 06:12:20|40476.4|40326.4|40475.9|40325.9|40477.6|40327.6|40475.7|40325.7|22
1623737550000|2021-06-15 06:12:30|40475.1|40325.1|40488.4|40338.4|40488.5|40338.5|40474.9|40324.9|37
1623737560000|2021-06-15 06:12:40|40487.9|40337.9|40492.8|40342.8|40493.1|40343.1|40485.1|40335.1|27
1623737570000|2021-06-15 06:12:50|40491.4|40341.4|40471.3|40321.3|40491.4|40341.4|40471.1|40321.1|29
1623737580000|2021-06-15 06:13:00|40472.2|40322.2|40488.3|40338.3|40488.9|40338.9|40472.2|40322.2|27
1623737590000|2021-06-15 06:13:10|40489.4|40339.4|40480.5|40330.5|40489.4|40339.4|40474.9|40324.9|32
1623737600000|2021-06-15 06:13:20|40480.6|40330.6|40480.8|40330.8|40480.8|40330.8|40480.4|40330.4|5
1623737610000|2021-06-15 06:13:30|40480.6|40330.6|40481.7|40331.7|40481.8|40331.8|40478.9|40328.9|17
1623737620000|2021-06-15 06:13:40|40480.4|40330.4|40484.1|40334.1|40484.5|40334.5|40480.4|40330.4|16
1623737630000|2021-06-15 06:13:50|40484.2|40334.2|40485.8|40335.8|40485.8|40335.8|40483.9|40333.9|11
1623737640000|2021-06-15 06:14:00|40486.5|40336.5|40482.5|40332.5|40486.5|40336.5|40482.4|40332.4|15
1623737650000|2021-06-15 06:14:10|40482.7|40332.7|40483.2|40333.2|40484.1|40334.1|40482.6|40332.6|8
1623737660000|2021-06-15 06:14:20|40483|40333|40481.8|40331.8|40487|40337|40481.2|40331.2|17
1623737670000|2021-06-15 06:14:30|40480.9|40330.9|40482.4|40332.4|40483.1|40333.1|40480.9|40330.9|17
1623737680000|2021-06-15 06:14:40|40482.5|40332.5|40497.7|40347.7|40497.7|40347.7|40481.9|40331.9|25
1623737690000|2021-06-15 06:14:50|40504.4|40354.4|40513.3|40363.3|40516.9|40366.9|40504.4|40354.4|26
1623737700000|2021-06-15 06:15:00|40513.4|40363.4|40521.1|40371.1|40525|40375|40512.1|40362.1|33
1623737710000|2021-06-15 06:15:10|40520.5|40370.5|40523.7|40373.7|40527.8|40377.8|40519.2|40369.2|30
1623737720000|2021-06-15 06:15:20|40528.3|40378.3|40525.8|40375.8|40531.5|40381.5|40525.8|40375.8|21
1623737730000|2021-06-15 06:15:30|40526.1|40376.1|40538|40388|40538|40388|40526.1|40376.1|23
1623737740000|2021-06-15 06:15:40|40536.2|40386.2|40536.7|40386.7|40539.3|40389.3|40535.3|40385.3|14
1623737750000|2021-06-15 06:15:50|40536.3|40386.3|40537.9|40387.9|40537.9|40387.9|40535.8|40385.8|11
1623737760000|2021-06-15 06:16:00|40539.3|40389.3|40535.9|40385.9|40539.3|40389.3|40532.8|40382.8|14
1623737770000|2021-06-15 06:16:10|40534.1|40384.1|40535.4|40385.4|40536.4|40386.4|40529.5|40379.5|18
1623737780000|2021-06-15 06:16:20|40535.6|40385.6|40536|40386|40536.7|40386.7|40535|40385|27
1623737790000|2021-06-15 06:16:30|40536.2|40386.2|40538.7|40388.7|40540.1|40390.1|40535.2|40385.2|20
1623737800000|2021-06-15 06:16:40|40539.1|40389.1|40546|40396|40546|40396|40536.5|40386.5|26
1623737810000|2021-06-15 06:16:50|40547|40397|40545.3|40395.3|40551.8|40401.8|40545.3|40395.3|25
1623737820000|2021-06-15 06:17:00|40544.7|40394.7|40556|40406|40557.3|40407.3|40544.7|40394.7|25
1623737830000|2021-06-15 06:17:10|40554.5|40404.5|40555.2|40405.2|40556.3|40406.3|40553.4|40403.4|21
1623737840000|2021-06-15 06:17:20|40554.5|40404.5|40549.7|40399.7|40554.7|40404.7|40549.6|40399.6|21
1623737850000|2021-06-15 06:17:30|40550.7|40400.7|40551.8|40401.8|40551.8|40401.8|40543.9|40393.9|25
1623737860000|2021-06-15 06:17:40|40551.9|40401.9|40550.4|40400.4|40553|40403|40547.4|40397.4|30
1623737870000|2021-06-15 06:17:50|40550.7|40400.7|40550.8|40400.8|40551.5|40401.5|40548.9|40398.9|10
1623737880000|2021-06-15 06:18:00|40553.3|40403.3|40537.3|40387.3|40553.3|40403.3|40535.5|40385.5|26
1623737890000|2021-06-15 06:18:10|40538.5|40388.5|40538.6|40388.6|40552.5|40402.5|40538|40388|31
1623737900000|2021-06-15 06:18:20|40538.8|40388.8|40534.7|40384.7|40543.8|40393.8|40534.4|40384.4|23
1623737910000|2021-06-15 06:18:30|40534.1|40384.1|40532.3|40382.3|40535.3|40385.3|40531.3|40381.3|23
1623737920000|2021-06-15 06:18:40|40532.6|40382.6|40539.7|40389.7|40540.3|40390.3|40531.5|40381.5|26
1623737930000|2021-06-15 06:18:50|40539.9|40389.9|40539|40389|40541.3|40391.3|40538.2|40388.2|9
1623737940000|2021-06-15 06:19:00|40538.3|40388.3|40544.5|40394.5|40545.8|40395.8|40538.3|40388.3|27
1623737950000|2021-06-15 06:19:10|40545.1|40395.1|40550.1|40400.1|40550.1|40400.1|40541.8|40391.8|22
1623737960000|2021-06-15 06:19:20|40549.3|40399.3|40548.9|40398.9|40550.1|40400.1|40548.4|40398.4|11
1623737970000|2021-06-15 06:19:30|40548.4|40398.4|40548.3|40398.3|40548.6|40398.6|40547.9|40397.9|13
1623737980000|2021-06-15 06:19:40|40548.4|40398.4|40556.3|40406.3|40556.3|40406.3|40548.4|40398.4|13
1623737990000|2021-06-15 06:19:50|40557.4|40407.4|40555.4|40405.4|40559.8|40409.8|40554.1|40404.1|26
1623738000000|2021-06-15 06:20:00|40555|40405|40555.1|40405.1|40555.9|40405.9|40554.7|40404.7|20
1623738010000|2021-06-15 06:20:10|40555.3|40405.3|40557.9|40407.9|40559.8|40409.8|40555.1|40405.1|21
1623738020000|2021-06-15 06:20:20|40557.3|40407.3|40558.7|40408.7|40559.8|40409.8|40555.5|40405.5|35
1623738030000|2021-06-15 06:20:30|40559|40409|40561.6|40411.6|40561.6|40411.6|40557.1|40407.1|28
1623738040000|2021-06-15 06:20:40|40561.9|40411.9|40565.4|40415.4|40565.8|40415.8|40561.9|40411.9|28
1623738050000|2021-06-15 06:20:50|40565.3|40415.3|40564|40414|40566|40416|40560.9|40410.9|20
1623738060000|2021-06-15 06:21:00|40563.4|40413.4|40567.7|40417.7|40569.8|40419.8|40562.1|40412.1|25
1623738070000|2021-06-15 06:21:10|40568.4|40418.4|40570.8|40420.8|40570.9|40420.9|40567.8|40417.8|16
1623738080000|2021-06-15 06:21:20|40570.9|40420.9|40568|40418|40570.9|40420.9|40568|40418|18
1623738090000|2021-06-15 06:21:30|40568.9|40418.9|40567.8|40417.8|40569.2|40419.2|40561.9|40411.9|23
1623738100000|2021-06-15 06:21:40|40567.5|40417.5|40568.6|40418.6|40569.3|40419.3|40561.3|40411.3|34
1623738110000|2021-06-15 06:21:50|40568.3|40418.3|40566.5|40416.5|40569.8|40419.8|40566.5|40416.5|19
1623738120000|2021-06-15 06:22:00|40569.4|40419.4|40567.5|40417.5|40570.4|40420.4|40566.5|40416.5|12
1623738130000|2021-06-15 06:22:10|40566.8|40416.8|40564.7|40414.7|40566.8|40416.8|40562.5|40412.5|11
1623738140000|2021-06-15 06:22:20|40564.8|40414.8|40566.5|40416.5|40567|40417|40564|40414|13
1623738150000|2021-06-15 06:22:30|40566.4|40416.4|40574.3|40424.3|40574.3|40424.3|40563.6|40413.6|19
1623738160000|2021-06-15 06:22:40|40573.8|40423.8|40581.2|40431.2|40581.2|40431.2|40572.3|40422.3|29
1623738170000|2021-06-15 06:22:50|40581.3|40431.3|40580.7|40430.7|40581.3|40431.3|40577.8|40427.8|17
1623738180000|2021-06-15 06:23:00|40577.9|40427.9|40581.4|40431.4|40581.4|40431.4|40577.9|40427.9|18
1623738190000|2021-06-15 06:23:10|40580.6|40430.6|40579.2|40429.2|40582.7|40432.7|40579|40429|10
1623738200000|2021-06-15 06:23:20|40579.8|40429.8|40571.2|40421.2|40579.8|40429.8|40571.2|40421.2|20
1623738210000|2021-06-15 06:23:30|40569.9|40419.9|40570.5|40420.5|40572.6|40422.6|40569.6|40419.6|25
1623738220000|2021-06-15 06:23:40|40571.2|40421.2|40569.5|40419.5|40572.9|40422.9|40569.2|40419.2|26
1623738230000|2021-06-15 06:23:50|40569.8|40419.8|40567.2|40417.2|40570.6|40420.6|40566.8|40416.8|22
1623738240000|2021-06-15 06:24:00|40566.8|40416.8|40573.8|40423.8|40574.4|40424.4|40566.8|40416.8|31
1623738250000|2021-06-15 06:24:10|40573|40423|40573.2|40423.2|40575.3|40425.3|40571.1|40421.1|17
1623738260000|2021-06-15 06:24:20|40571.6|40421.6|40584|40434|40584|40434|40571.3|40421.3|24
1623738270000|2021-06-15 06:24:30|40583.5|40433.5|40584.7|40434.7|40588.4|40438.4|40580.7|40430.7|28
1623738280000|2021-06-15 06:24:40|40583.5|40433.5|40583.3|40433.3|40585.3|40435.3|40579.4|40429.4|33
1623738290000|2021-06-15 06:24:50|40588|40438|40579.5|40429.5|40590.7|40440.7|40578.8|40428.8|29
1623738300000|2021-06-15 06:25:00|40578.6|40428.6|40575.4|40425.4|40580.4|40430.4|40574.1|40424.1|25
1623738310000|2021-06-15 06:25:10|40574.1|40424.1|40559.1|40409.1|40575.4|40425.4|40557.2|40407.2|31
1623738320000|2021-06-15 06:25:20|40559.2|40409.2|40556.1|40406.1|40560.9|40410.9|40555.4|40405.4|30
1623738330000|2021-06-15 06:25:30|40556|40406|40552.3|40402.3|40559.7|40409.7|40550.1|40400.1|21
1623738340000|2021-06-15 06:25:40|40555.1|40405.1|40550.5|40400.5|40556.7|40406.7|40545.7|40395.7|15
1623738350000|2021-06-15 06:25:50|40550|40400|40544.7|40394.7|40552.1|40402.1|40543.6|40393.6|15
1623738360000|2021-06-15 06:26:00|40545.8|40395.8|40553.4|40403.4|40555|40405|40544.4|40394.4|32
1623738370000|2021-06-15 06:26:10|40554.5|40404.5|40539.3|40389.3|40554.5|40404.5|40537.2|40387.2|21
1623738380000|2021-06-15 06:26:20|40539.7|40389.7|40542.7|40392.7|40542.7|40392.7|40538.2|40388.2|14
1623738390000|2021-06-15 06:26:30|40542.8|40392.8|40539.1|40389.1|40542.8|40392.8|40532.1|40382.1|14
1623738400000|2021-06-15 06:26:40|40539|40389|40537.8|40387.8|40540.9|40390.9|40535.8|40385.8|22
1623738410000|2021-06-15 06:26:50|40538.8|40388.8|40538.9|40388.9|40540.3|40390.3|40537.5|40387.5|11
1623738420000|2021-06-15 06:27:00|40538.1|40388.1|40546.4|40396.4|40546.6|40396.6|40537.4|40387.4|26
1623738430000|2021-06-15 06:27:10|40546.5|40396.5|40555.7|40405.7|40555.7|40405.7|40545.1|40395.1|20
1623738440000|2021-06-15 06:27:20|40556|40406|40556.3|40406.3|40558.1|40408.1|40553.9|40403.9|26
1623738450000|2021-06-15 06:27:30|40554.8|40404.8|40552.8|40402.8|40554.8|40404.8|40551.6|40401.6|35
1623738460000|2021-06-15 06:27:40|40553.6|40403.6|40552.9|40402.9|40555.7|40405.7|40551.1|40401.1|24
1623738470000|2021-06-15 06:27:50|40553.2|40403.2|40549.5|40399.5|40553.6|40403.6|40544.3|40394.3|30
1623738480000|2021-06-15 06:28:00|40549.4|40399.4|40550.5|40400.5|40550.7|40400.7|40548.7|40398.7|21
1623738490000|2021-06-15 06:28:10|40550.8|40400.8|40551.3|40401.3|40554|40404|40547.2|40397.2|36
1623738500000|2021-06-15 06:28:20|40552.5|40402.5|40550.1|40400.1|40553.5|40403.5|40546.1|40396.1|22
1623738510000|2021-06-15 06:28:30|40548.7|40398.7|40545.6|40395.6|40549.4|40399.4|40543.4|40393.4|28
1623738520000|2021-06-15 06:28:40|40546.4|40396.4|40536.9|40386.9|40547.6|40397.6|40535.2|40385.2|28
1623738530000|2021-06-15 06:28:50|40537.7|40387.7|40535.2|40385.2|40539.1|40389.1|40534.4|40384.4|17
1623738540000|2021-06-15 06:29:00|40534.3|40384.3|40538.3|40388.3|40538.3|40388.3|40533.2|40383.2|32
1623738550000|2021-06-15 06:29:10|40536.9|40386.9|40537.4|40387.4|40539.2|40389.2|40536.9|40386.9|8
1623738560000|2021-06-15 06:29:20|40536.8|40386.8|40538.9|40388.9|40539.8|40389.8|40533.1|40383.1|30
1623738570000|2021-06-15 06:29:30|40540.6|40390.6|40529.8|40379.8|40543.4|40393.4|40529.1|40379.1|29
1623738580000|2021-06-15 06:29:40|40531.7|40381.7|40536.2|40386.2|40536.2|40386.2|40529.3|40379.3|28
1623738590000|2021-06-15 06:29:50|40537.4|40387.4|40536.1|40386.1|40542.9|40392.9|40536.1|40386.1|29
1623738600000|2021-06-15 06:30:00|40536.5|40386.5|40513.9|40363.9|40536.5|40386.5|40512.4|40362.4|27
1623738610000|2021-06-15 06:30:10|40516|40366|40515.8|40365.8|40516.1|40366.1|40502.8|40352.8|28
1623738620000|2021-06-15 06:30:20|40512.5|40362.5|40493.9|40343.9|40513.3|40363.3|40493.9|40343.9|27
1623738630000|2021-06-15 06:30:30|40495|40345|40466.3|40316.3|40495|40345|40466.3|40316.3|26
1623738640000|2021-06-15 06:30:40|40464.6|40314.6|40476.1|40326.1|40476.1|40326.1|40458.9|40308.9|34
1623738650000|2021-06-15 06:30:50|40476.8|40326.8|40466.5|40316.5|40480.6|40330.6|40466.5|40316.5|38
1623738660000|2021-06-15 06:31:00|40467.4|40317.4|40478.7|40328.7|40481.2|40331.2|40467.4|40317.4|33
1623738670000|2021-06-15 06:31:10|40479.3|40329.3|40483.3|40333.3|40489.6|40339.6|40470.9|40320.9|35
1623738680000|2021-06-15 06:31:20|40482.7|40332.7|40456.1|40306.1|40484.7|40334.7|40455.2|40305.2|26
1623738690000|2021-06-15 06:31:30|40454.7|40304.7|40444|40294|40454.9|40304.9|40444|40294|15
1623738700000|2021-06-15 06:31:40|40442.9|40292.9|40437.9|40287.9|40442.9|40292.9|40426.6|40276.6|27
1623738710000|2021-06-15 06:31:50|40433.4|40283.4|40440.4|40290.4|40445.6|40295.6|40433.4|40283.4|26
1623738720000|2021-06-15 06:32:00|40436.9|40286.9|40434.1|40284.1|40453.3|40303.3|40433.9|40283.9|35
1623738730000|2021-06-15 06:32:10|40433.3|40283.3|40408.2|40258.2|40453.7|40303.7|40403.3|40253.3|27
1623738740000|2021-06-15 06:32:20|40410.8|40260.8|40405.9|40255.9|40418.4|40268.4|40405.9|40255.9|35
1623738750000|2021-06-15 06:32:30|40406.5|40256.5|40402.8|40252.8|40410.5|40260.5|40402.8|40252.8|32
1623738760000|2021-06-15 06:32:40|40402.6|40252.6|40400.3|40250.3|40403.1|40253.1|40398.8|40248.8|21
1623738770000|2021-06-15 06:32:50|40403.5|40253.5|40415.2|40265.2|40419.9|40269.9|40402.8|40252.8|34
1623738780000|2021-06-15 06:33:00|40415|40265|40406.8|40256.8|40418.7|40268.7|40406.8|40256.8|39
1623738790000|2021-06-15 06:33:10|40409.5|40259.5|40405.7|40255.7|40409.5|40259.5|40404.1|40254.1|22
1623738800000|2021-06-15 06:33:20|40405.8|40255.8|40405.7|40255.7|40407|40257|40403|40253|22
1623738810000|2021-06-15 06:33:30|40403.5|40253.5|40425.8|40275.8|40436|40286|40402.1|40252.1|36
1623738820000|2021-06-15 06:33:40|40426.6|40276.6|40452.9|40302.9|40452.9|40302.9|40425.1|40275.1|36
1623738830000|2021-06-15 06:33:50|40452.3|40302.3|40449.4|40299.4|40453|40303|40445.4|40295.4|34
1623738840000|2021-06-15 06:34:00|40449.3|40299.3|40448.2|40298.2|40455.4|40305.4|40447.7|40297.7|31
1623738850000|2021-06-15 06:34:10|40447|40297|40434.2|40284.2|40447|40297|40429.2|40279.2|34
1623738860000|2021-06-15 06:34:20|40434.1|40284.1|40445.8|40295.8|40445.8|40295.8|40433.4|40283.4|14
1623738870000|2021-06-15 06:34:30|40447.7|40297.7|40447.3|40297.3|40449.2|40299.2|40445.9|40295.9|25
1623738880000|2021-06-15 06:34:40|40447.9|40297.9|40431|40281|40447.9|40297.9|40430.7|40280.7|27
1623738890000|2021-06-15 06:34:50|40429.7|40279.7|40433.3|40283.3|40434.8|40284.8|40427.5|40277.5|29
1623738900000|2021-06-15 06:35:00|40433.6|40283.6|40462.3|40312.3|40462.3|40312.3|40433.6|40283.6|35
1623738910000|2021-06-15 06:35:10|40463.4|40313.4|40468.1|40318.1|40470.5|40320.5|40463.4|40313.4|31
1623738920000|2021-06-15 06:35:20|40467.3|40317.3|40468.9|40318.9|40470.6|40320.6|40466.7|40316.7|30
1623738930000|2021-06-15 06:35:30|40470|40320|40465.5|40315.5|40470|40320|40465.1|40315.1|16
1623738940000|2021-06-15 06:35:40|40467.1|40317.1|40457.8|40307.8|40467.1|40317.1|40457.8|40307.8|14
1623738950000|2021-06-15 06:35:50|40458.2|40308.2|40463.7|40313.7|40466.1|40316.1|40458.2|40308.2|21
1623738960000|2021-06-15 06:36:00|40463.1|40313.1|40454.7|40304.7|40463.2|40313.2|40454.7|40304.7|26
1623738970000|2021-06-15 06:36:10|40454.9|40304.9|40455.6|40305.6|40456.3|40306.3|40454.6|40304.6|10
1623738980000|2021-06-15 06:36:20|40455.7|40305.7|40454.7|40304.7|40456.7|40306.7|40454.7|40304.7|12
1623738990000|2021-06-15 06:36:30|40454.5|40304.5|40455.4|40305.4|40456.2|40306.2|40454.5|40304.5|7
1623739000000|2021-06-15 06:36:40|40455.6|40305.6|40457.4|40307.4|40458.9|40308.9|40455.6|40305.6|13
1623739010000|2021-06-15 06:36:50|40457.7|40307.7|40454.7|40304.7|40459|40309|40454.7|40304.7|31
1623739020000|2021-06-15 06:37:00|40453.6|40303.6|40457.4|40307.4|40461|40311|40453.6|40303.6|17
1623739030000|2021-06-15 06:37:10|40458|40308|40438.1|40288.1|40458|40308|40438|40288|26
1623739040000|2021-06-15 06:37:20|40436.8|40286.8|40451.7|40301.7|40451.7|40301.7|40436.3|40286.3|13
1623739050000|2021-06-15 06:37:30|40449.5|40299.5|40426.7|40276.7|40450.7|40300.7|40426.7|40276.7|28
1623739060000|2021-06-15 06:37:40|40426.8|40276.8|40425.8|40275.8|40427.7|40277.7|40424.6|40274.6|19
1623739070000|2021-06-15 06:37:50|40427.5|40277.5|40422.4|40272.4|40427.5|40277.5|40419.4|40269.4|16
1623739080000|2021-06-15 06:38:00|40424.2|40274.2|40407.6|40257.6|40426.2|40276.2|40406.2|40256.2|30
1623739090000|2021-06-15 06:38:10|40407.5|40257.5|40409.2|40259.2|40409.9|40259.9|40407.5|40257.5|18
1623739100000|2021-06-15 06:38:20|40406.9|40256.9|40404.9|40254.9|40409.8|40259.8|40404.4|40254.4|31
1623739110000|2021-06-15 06:38:30|40403.8|40253.8|40402.6|40252.6|40404.8|40254.8|40401.7|40251.7|8
1623739120000|2021-06-15 06:38:40|40402.5|40252.5|40404.8|40254.8|40404.8|40254.8|40402.3|40252.3|14
1623739130000|2021-06-15 06:38:50|40405.4|40255.4|40403.3|40253.3|40407|40257|40401.8|40251.8|29
1623739140000|2021-06-15 06:39:00|40402.4|40252.4|40401.1|40251.1|40405.6|40255.6|40400.5|40250.5|30
1623739150000|2021-06-15 06:39:10|40402|40252|40401|40251|40402.9|40252.9|40397.1|40247.1|30
1623739160000|2021-06-15 06:39:20|40401.1|40251.1|40403.8|40253.8|40403.8|40253.8|40397.1|40247.1|29
1623739170000|2021-06-15 06:39:30|40401.2|40251.2|40402.2|40252.2|40404.1|40254.1|40397.6|40247.6|36
1623739180000|2021-06-15 06:39:40|40401.9|40251.9|40401.8|40251.8|40404|40254|40399.9|40249.9|34
1623739190000|2021-06-15 06:39:50|40402|40252|40385.7|40235.7|40402|40252|40385.7|40235.7|25
1623739200000|2021-06-15 06:40:00|40388.4|40238.4|40380.5|40230.5|40388.4|40238.4|40376.2|40226.2|33
1623739210000|2021-06-15 06:40:10|40381.1|40231.1|40409.5|40259.5|40418|40268|40381.1|40231.1|33
1623739220000|2021-06-15 06:40:20|40409|40259|40444.3|40294.3|40444.7|40294.7|40409|40259|32
1623739230000|2021-06-15 06:40:30|40444|40294|40418.9|40268.9|40444|40294|40418.2|40268.2|34
1623739240000|2021-06-15 06:40:40|40418.7|40268.7|40416.7|40266.7|40419|40269|40415.6|40265.6|27
1623739250000|2021-06-15 06:40:50|40416.9|40266.9|40411.4|40261.4|40418.2|40268.2|40411.4|40261.4|29
1623739260000|2021-06-15 06:41:00|40410.6|40260.6|40418.9|40268.9|40420|40270|40408.5|40258.5|19
1623739270000|2021-06-15 06:41:10|40418.1|40268.1|40423.9|40273.9|40429.8|40279.8|40418.1|40268.1|23
1623739280000|2021-06-15 06:41:20|40423.4|40273.4|40425.7|40275.7|40429.8|40279.8|40423.4|40273.4|32
1623739290000|2021-06-15 06:41:30|40425.5|40275.5|40425.3|40275.3|40426.5|40276.5|40420.3|40270.3|27
1623739300000|2021-06-15 06:41:40|40424.3|40274.3|40421.8|40271.8|40433.2|40283.2|40420.4|40270.4|32
1623739310000|2021-06-15 06:41:50|40421.3|40271.3|40424.4|40274.4|40426.4|40276.4|40414.5|40264.5|27
1623739320000|2021-06-15 06:42:00|40424.1|40274.1|40430.5|40280.5|40430.5|40280.5|40423.2|40273.2|12
1623739330000|2021-06-15 06:42:10|40430.7|40280.7|40425.2|40275.2|40431.2|40281.2|40424|40274|30
1623739340000|2021-06-15 06:42:20|40426.4|40276.4|40423.7|40273.7|40426.4|40276.4|40422.8|40272.8|23
1623739350000|2021-06-15 06:42:30|40423.8|40273.8|40421.9|40271.9|40424.8|40274.8|40417.6|40267.6|19
1623739360000|2021-06-15 06:42:40|40426.1|40276.1|40424.8|40274.8|40428.2|40278.2|40421.8|40271.8|11
1623739370000|2021-06-15 06:42:50|40423.8|40273.8|40414.4|40264.4|40425.8|40275.8|40413.9|40263.9|13
1623739380000|2021-06-15 06:43:00|40414.3|40264.3|40428.1|40278.1|40428.1|40278.1|40414.1|40264.1|24
1623739390000|2021-06-15 06:43:10|40427.4|40277.4|40424.2|40274.2|40429.4|40279.4|40424.2|40274.2|18
1623739400000|2021-06-15 06:43:20|40424.1|40274.1|40422.4|40272.4|40425|40275|40421.2|40271.2|10
1623739410000|2021-06-15 06:43:30|40421|40271|40421.8|40271.8|40422.2|40272.2|40419.1|40269.1|13
1623739420000|2021-06-15 06:43:40|40421.9|40271.9|40423.4|40273.4|40423.5|40273.5|40421.1|40271.1|15
1623739430000|2021-06-15 06:43:50|40423.7|40273.7|40422.3|40272.3|40423.7|40273.7|40422.3|40272.3|12
1623739440000|2021-06-15 06:44:00|40423.2|40273.2|40427.7|40277.7|40428.6|40278.6|40423.2|40273.2|14
1623739450000|2021-06-15 06:44:10|40426.7|40276.7|40425.6|40275.6|40427.2|40277.2|40425.6|40275.6|14
1623739460000|2021-06-15 06:44:20|40427.1|40277.1|40429.5|40279.5|40429.7|40279.7|40425.4|40275.4|18
1623739470000|2021-06-15 06:44:30|40429.6|40279.6|40428.9|40278.9|40431.5|40281.5|40428.1|40278.1|16
1623739480000|2021-06-15 06:44:40|40429.7|40279.7|40432.1|40282.1|40432.3|40282.3|40429.7|40279.7|12
1623739490000|2021-06-15 06:44:50|40432|40282|40433.8|40283.8|40433.8|40283.8|40430.2|40280.2|12
1623739500000|2021-06-15 06:45:00|40432.6|40282.6|40431.4|40281.4|40432.6|40282.6|40430.7|40280.7|12
1623739510000|2021-06-15 06:45:10|40431|40281|40417.2|40267.2|40431|40281|40416.6|40266.6|17
1623739520000|2021-06-15 06:45:20|40420.2|40270.2|40421.4|40271.4|40422.2|40272.2|40419.2|40269.2|10
1623739530000|2021-06-15 06:45:30|40419.3|40269.3|40421.4|40271.4|40421.4|40271.4|40419.3|40269.3|4
1623739540000|2021-06-15 06:45:40|40421.3|40271.3|40416.3|40266.3|40421.3|40271.3|40416.3|40266.3|4
1623739550000|2021-06-15 06:45:50|40416.4|40266.4|40411.8|40261.8|40417.8|40267.8|40411.8|40261.8|20
1623739560000|2021-06-15 06:46:00|40412.1|40262.1|40402.9|40252.9|40412.1|40262.1|40402.8|40252.8|29
1623739570000|2021-06-15 06:46:10|40402.8|40252.8|40403.4|40253.4|40403.4|40253.4|40399.8|40249.8|12
1623739580000|2021-06-15 06:46:20|40404.6|40254.6|40396.2|40246.2|40404.6|40254.6|40395.3|40245.3|26
1623739590000|2021-06-15 06:46:30|40396.1|40246.1|40389.5|40239.5|40396.1|40246.1|40388|40238|20
1623739600000|2021-06-15 06:46:40|40388.9|40238.9|40384.1|40234.1|40388.9|40238.9|40383.9|40233.9|22
1623739610000|2021-06-15 06:46:50|40384.6|40234.6|40395|40245|40396.9|40246.9|40384.6|40234.6|26
1623739620000|2021-06-15 06:47:00|40395.1|40245.1|40392.6|40242.6|40396.4|40246.4|40391.8|40241.8|31
1623739630000|2021-06-15 06:47:10|40392.7|40242.7|40386.3|40236.3|40394.1|40244.1|40385.9|40235.9|27
1623739640000|2021-06-15 06:47:20|40386.5|40236.5|40386.2|40236.2|40386.5|40236.5|40385.6|40235.6|24
1623739650000|2021-06-15 06:47:30|40386.4|40236.4|40386.1|40236.1|40386.6|40236.6|40385.2|40235.2|21
1623739660000|2021-06-15 06:47:40|40387.3|40237.3|40385.6|40235.6|40387.3|40237.3|40384.3|40234.3|23
1623739670000|2021-06-15 06:47:50|40385.3|40235.3|40380.9|40230.9|40385.5|40235.5|40380.4|40230.4|18
1623739680000|2021-06-15 06:48:00|40381.8|40231.8|40380.7|40230.7|40381.8|40231.8|40379.9|40229.9|17
1623739690000|2021-06-15 06:48:10|40378.7|40228.7|40378.7|40228.7|40378.7|40228.7|40378.7|40228.7|1
1623739710000|2021-06-15 06:48:30|40378.8|40228.8|40378.7|40228.7|40380.2|40230.2|40377.9|40227.9|11
1623739720000|2021-06-15 06:48:40|40378.6|40228.6|40376.8|40226.8|40378.6|40228.6|40376.7|40226.7|10
1623739730000|2021-06-15 06:48:50|40376.6|40226.6|40378.1|40228.1|40378.3|40228.3|40376.6|40226.6|9
1623739740000|2021-06-15 06:49:00|40372.4|40222.4|40361.2|40211.2|40372.5|40222.5|40360.6|40210.6|22
1623739750000|2021-06-15 06:49:10|40361.6|40211.6|40363.4|40213.4|40366.3|40216.3|40361|40211|26
1623739760000|2021-06-15 06:49:20|40365.3|40215.3|40376.3|40226.3|40382.6|40232.6|40365.3|40215.3|33
1623739770000|2021-06-15 06:49:30|40377.3|40227.3|40380.1|40230.1|40383.4|40233.4|40374.5|40224.5|23
1623739780000|2021-06-15 06:49:40|40381.6|40231.6|40380.1|40230.1|40382.2|40232.2|40379|40229|22
1623739790000|2021-06-15 06:49:50|40381.2|40231.2|40380.1|40230.1|40381.8|40231.8|40379|40229|32
1623739800000|2021-06-15 06:50:00|40379|40229|40381.2|40231.2|40382.5|40232.5|40378.7|40228.7|32
1623739810000|2021-06-15 06:50:10|40381.8|40231.8|40399.8|40249.8|40399.8|40249.8|40380.1|40230.1|29
1623739820000|2021-06-15 06:50:20|40399.7|40249.7|40397.1|40247.1|40403.2|40253.2|40397.1|40247.1|25
1623739830000|2021-06-15 06:50:30|40396.6|40246.6|40393.4|40243.4|40396.8|40246.8|40386.6|40236.6|30
1623739840000|2021-06-15 06:50:40|40392|40242|40378.7|40228.7|40392.4|40242.4|40378.7|40228.7|26
1623739850000|2021-06-15 06:50:50|40380|40230|40375.9|40225.9|40381|40231|40374.6|40224.6|26
1623739860000|2021-06-15 06:51:00|40374.4|40224.4|40376.3|40226.3|40378.6|40228.6|40374.4|40224.4|14
1623739870000|2021-06-15 06:51:10|40375.6|40225.6|40377.2|40227.2|40377.3|40227.3|40375.6|40225.6|14
1623739880000|2021-06-15 06:51:20|40377.8|40227.8|40376.1|40226.1|40377.8|40227.8|40375.5|40225.5|7
1623739890000|2021-06-15 06:51:30|40376.8|40226.8|40377.2|40227.2|40377.2|40227.2|40375.3|40225.3|6
1623739900000|2021-06-15 06:51:40|40376.5|40226.5|40376.5|40226.5|40380.6|40230.6|40376.5|40226.5|9
1623739910000|2021-06-15 06:51:50|40361.5|40211.5|40378.6|40228.6|40380.6|40230.6|40361.5|40211.5|10
1623739920000|2021-06-15 06:52:00|40379.8|40229.8|40368.9|40218.9|40381|40231|40368.4|40218.4|14
1623739930000|2021-06-15 06:52:10|40370.1|40220.1|40369.8|40219.8|40371|40221|40368.9|40218.9|11
1623739940000|2021-06-15 06:52:20|40370.3|40220.3|40368|40218|40371.1|40221.1|40366.8|40216.8|17
1623739950000|2021-06-15 06:52:30|40367.9|40217.9|40369.1|40219.1|40370|40220|40364.7|40214.7|20
1623739960000|2021-06-15 06:52:40|40371.3|40221.3|40367.2|40217.2|40372.9|40222.9|40367.2|40217.2|15
1623739970000|2021-06-15 06:52:50|40368.1|40218.1|40364|40214|40371.4|40221.4|40364|40214|14
1623739980000|2021-06-15 06:53:00|40364.2|40214.2|40360.3|40210.3|40364.2|40214.2|40359.7|40209.7|17
1623739990000|2021-06-15 06:53:10|40360.6|40210.6|40353.6|40203.6|40361.8|40211.8|40352.9|40202.9|10
1623740000000|2021-06-15 06:53:20|40355.2|40205.2|40351.3|40201.3|40356|40206|40350.8|40200.8|18
1623740010000|2021-06-15 06:53:30|40352|40202|40350.1|40200.1|40352|40202|40350.1|40200.1|8
1623740020000|2021-06-15 06:53:40|40350.6|40200.6|40346.9|40196.9|40350.6|40200.6|40346.9|40196.9|9
1623740030000|2021-06-15 06:53:50|40343.8|40193.8|40347.5|40197.5|40347.5|40197.5|40342.9|40192.9|14
1623740040000|2021-06-15 06:54:00|40347.8|40197.8|40351.8|40201.8|40352|40202|40347.8|40197.8|12
1623740050000|2021-06-15 06:54:10|40350.9|40200.9|40362|40212|40363.4|40213.4|40350|40200|23
1623740060000|2021-06-15 06:54:20|40367.2|40217.2|40358.5|40208.5|40368.6|40218.6|40358.5|40208.5|23
1623740070000|2021-06-15 06:54:30|40360.1|40210.1|40356.8|40206.8|40361.1|40211.1|40352.8|40202.8|31
1623740080000|2021-06-15 06:54:40|40354.6|40204.6|40349.8|40199.8|40359.6|40209.6|40349.8|40199.8|28
1623740090000|2021-06-15 06:54:50|40352.2|40202.2|40340.8|40190.8|40352.2|40202.2|40340.8|40190.8|22
1623740100000|2021-06-15 06:55:00|40341|40191|40339.3|40189.3|40343.6|40193.6|40339.2|40189.2|14
1623740110000|2021-06-15 06:55:10|40335.6|40185.6|40331.9|40181.9|40335.6|40185.6|40331.9|40181.9|10
1623740120000|2021-06-15 06:55:20|40332|40182|40334.3|40184.3|40334.3|40184.3|40331.9|40181.9|5
1623740130000|2021-06-15 06:55:30|40333.6|40183.6|40333|40183|40334.3|40184.3|40332.6|40182.6|11
1623740140000|2021-06-15 06:55:40|40326.3|40176.3|40317.1|40167.1|40326.3|40176.3|40316.2|40166.2|24
1623740150000|2021-06-15 06:55:50|40317.5|40167.5|40324.5|40174.5|40324.7|40174.7|40317.5|40167.5|23
1623740160000|2021-06-15 06:56:00|40325.2|40175.2|40338.6|40188.6|40339.3|40189.3|40323.6|40173.6|26
1623740170000|2021-06-15 06:56:10|40338.8|40188.8|40339.4|40189.4|40342.8|40192.8|40338.8|40188.8|33
1623740180000|2021-06-15 06:56:20|40338.8|40188.8|40339.7|40189.7|40346.3|40196.3|40338.8|40188.8|29
1623740190000|2021-06-15 06:56:30|40339.8|40189.8|40341.5|40191.5|40341.5|40191.5|40338.9|40188.9|23
1623740200000|2021-06-15 06:56:40|40341.6|40191.6|40343.6|40193.6|40343.6|40193.6|40340.5|40190.5|22
1623740210000|2021-06-15 06:56:50|40342.2|40192.2|40345.3|40195.3|40345.3|40195.3|40341.5|40191.5|22
1623740220000|2021-06-15 06:57:00|40345.1|40195.1|40351.5|40201.5|40352.7|40202.7|40344.9|40194.9|28
1623740230000|2021-06-15 06:57:10|40353.1|40203.1|40369.4|40219.4|40369.7|40219.7|40351.5|40201.5|28
1623740240000|2021-06-15 06:57:20|40369.6|40219.6|40381|40231|40382.9|40232.9|40369|40219|35
1623740250000|2021-06-15 06:57:30|40380.8|40230.8|40379.3|40229.3|40380.8|40230.8|40375.4|40225.4|35
1623740260000|2021-06-15 06:57:40|40379.7|40229.7|40382|40232|40382|40232|40377|40227|28
1623740270000|2021-06-15 06:57:50|40383.2|40233.2|40384.1|40234.1|40384.6|40234.6|40383.2|40233.2|9
1623740280000|2021-06-15 06:58:00|40383.9|40233.9|40377.3|40227.3|40384.6|40234.6|40374.9|40224.9|22
1623740290000|2021-06-15 06:58:10|40377.7|40227.7|40375.2|40225.2|40379.2|40229.2|40374.9|40224.9|27
1623740300000|2021-06-15 06:58:20|40375.4|40225.4|40378|40228|40378|40228|40373.8|40223.8|12
1623740310000|2021-06-15 06:58:30|40377.4|40227.4|40377.7|40227.7|40378.2|40228.2|40376.7|40226.7|10
1623740320000|2021-06-15 06:58:40|40378.1|40228.1|40374.5|40224.5|40378.1|40228.1|40374.5|40224.5|8
1623740330000|2021-06-15 06:58:50|40375.2|40225.2|40366.8|40216.8|40377.2|40227.2|40366.8|40216.8|25
1623740340000|2021-06-15 06:59:00|40367.3|40217.3|40375.3|40225.3|40376.1|40226.1|40365.6|40215.6|30
1623740350000|2021-06-15 06:59:10|40376|40226|40370|40220|40378.5|40228.5|40370|40220|34
1623740360000|2021-06-15 06:59:20|40369.9|40219.9|40376|40226|40376.2|40226.2|40368.1|40218.1|24
1623740370000|2021-06-15 06:59:30|40375|40225|40373|40223|40375.2|40225.2|40373|40223|13
1623740380000|2021-06-15 06:59:40|40373.8|40223.8|40373.1|40223.1|40375.6|40225.6|40371.3|40221.3|15
1623740390000|2021-06-15 06:59:50|40373.3|40223.3|40373.6|40223.6|40374|40224|40370.4|40220.4|21
1623740400000|2021-06-15 07:00:00|40373.4|40223.4|40379.9|40229.9|40383|40233|40366.4|40216.4|36
1623740410000|2021-06-15 07:00:10|40379.6|40229.6|40400.5|40250.5|40401.2|40251.2|40379.6|40229.6|32
1623740420000|2021-06-15 07:00:20|40400.4|40250.4|40404.4|40254.4|40405.5|40255.5|40399.9|40249.9|25
1623740430000|2021-06-15 07:00:30|40405.4|40255.4|40391.7|40241.7|40405.4|40255.4|40388.5|40238.5|30
1623740440000|2021-06-15 07:00:40|40391.5|40241.5|40388.2|40238.2|40392.1|40242.1|40385.9|40235.9|28
1623740450000|2021-06-15 07:00:50|40387.7|40237.7|40378.3|40228.3|40389.5|40239.5|40378.3|40228.3|32
1623740460000|2021-06-15 07:01:00|40376.3|40226.3|40374.9|40224.9|40379.6|40229.6|40374.5|40224.5|34
1623740470000|2021-06-15 07:01:10|40374|40224|40371.3|40221.3|40374.4|40224.4|40368.9|40218.9|27
1623740480000|2021-06-15 07:01:20|40369.8|40219.8|40367.7|40217.7|40371.3|40221.3|40367.2|40217.2|23
1623740490000|2021-06-15 07:01:30|40367.4|40217.4|40359.5|40209.5|40368.5|40218.5|40357.6|40207.6|32
1623740500000|2021-06-15 07:01:40|40359.3|40209.3|40348.8|40198.8|40359.4|40209.4|40344.9|40194.9|29
1623740510000|2021-06-15 07:01:50|40348.9|40198.9|40339.4|40189.4|40348.9|40198.9|40338.8|40188.8|13
1623740520000|2021-06-15 07:02:00|40339|40189|40327.7|40177.7|40340.7|40190.7|40327.7|40177.7|36
1623740530000|2021-06-15 07:02:10|40326.5|40176.5|40312.6|40162.6|40326.5|40176.5|40312.6|40162.6|31
1623740540000|2021-06-15 07:02:20|40313.8|40163.8|40288.4|40138.4|40313.8|40163.8|40275.7|40125.7|37
1623740550000|2021-06-15 07:02:30|40289.3|40139.3|40282.1|40132.1|40289.3|40139.3|40279.6|40129.6|31
1623740560000|2021-06-15 07:02:40|40281.1|40131.1|40230.4|40080.4|40281.1|40131.1|40230.1|40080.1|39
1623740570000|2021-06-15 07:02:50|40231.4|40081.4|40248.6|40098.6|40251.8|40101.8|40228.9|40078.9|36
1623740580000|2021-06-15 07:03:00|40247.6|40097.6|40250.5|40100.5|40250.7|40100.7|40242.1|40092.1|27
1623740590000|2021-06-15 07:03:10|40251.7|40101.7|40255.1|40105.1|40255.1|40105.1|40247.9|40097.9|22
1623740600000|2021-06-15 07:03:20|40254.6|40104.6|40248.1|40098.1|40261.7|40111.7|40248.1|40098.1|29
1623740610000|2021-06-15 07:03:30|40248.6|40098.6|40256.1|40106.1|40256.1|40106.1|40241.3|40091.3|30
1623740620000|2021-06-15 07:03:40|40259.5|40109.5|40261.5|40111.5|40261.5|40111.5|40258.9|40108.9|19
1623740630000|2021-06-15 07:03:50|40263.1|40113.1|40265.8|40115.8|40267.9|40117.9|40263|40113|21
1623740640000|2021-06-15 07:04:00|40265.7|40115.7|40281.5|40131.5|40281.5|40131.5|40265.7|40115.7|27
1623740650000|2021-06-15 07:04:10|40281.7|40131.7|40268.5|40118.5|40282.7|40132.7|40268.5|40118.5|30
1623740660000|2021-06-15 07:04:20|40267.2|40117.2|40232.8|40082.8|40271|40121|40227.8|40077.8|33
1623740670000|2021-06-15 07:04:30|40233.6|40083.6|40243.9|40093.9|40244.5|40094.5|40233.6|40083.6|20
1623740680000|2021-06-15 07:04:40|40244.1|40094.1|40241.8|40091.8|40244.1|40094.1|40239.4|40089.4|24
1623740690000|2021-06-15 07:04:50|40241.9|40091.9|40241.8|40091.8|40246.3|40096.3|40241.8|40091.8|18
1623740700000|2021-06-15 07:05:00|40242.1|40092.1|40240.5|40090.5|40243|40093|40237.6|40087.6|19
1623740710000|2021-06-15 07:05:10|40241.4|40091.4|40239.8|40089.8|40243.6|40093.6|40239.7|40089.7|15
1623740720000|2021-06-15 07:05:20|40239.7|40089.7|40239.4|40089.4|40242.1|40092.1|40232.5|40082.5|14
1623740730000|2021-06-15 07:05:30|40240.9|40090.9|40240.1|40090.1|40242.1|40092.1|40240.1|40090.1|12
1623740740000|2021-06-15 07:05:40|40241.3|40091.3|40240.8|40090.8|40241.3|40091.3|40238.1|40088.1|15
1623740750000|2021-06-15 07:05:50|40240.6|40090.6|40239.9|40089.9|40241.3|40091.3|40238.8|40088.8|15
1623740760000|2021-06-15 07:06:00|40238.9|40088.9|40226.5|40076.5|40238.9|40088.9|40226.5|40076.5|10
1623740770000|2021-06-15 07:06:10|40229.8|40079.8|40222.7|40072.7|40229.8|40079.8|40221.4|40071.4|14
1623740780000|2021-06-15 07:06:20|40221.4|40071.4|40209.7|40059.7|40221.4|40071.4|40205|40055|26
1623740790000|2021-06-15 07:06:30|40207.5|40057.5|40190.7|40040.7|40209.1|40059.1|40187.2|40037.2|24
1623740800000|2021-06-15 07:06:40|40192.6|40042.6|40184.6|40034.6|40192.6|40042.6|40184.6|40034.6|18
1623740810000|2021-06-15 07:06:50|40187.7|40037.7|40193|40043|40193.6|40043.6|40187.7|40037.7|16
1623740820000|2021-06-15 07:07:00|40192.7|40042.7|40208.4|40058.4|40208.4|40058.4|40192.7|40042.7|17
1623740830000|2021-06-15 07:07:10|40208.3|40058.3|40211.3|40061.3|40211.3|40061.3|40201.2|40051.2|22
1623740840000|2021-06-15 07:07:20|40211.7|40061.7|40203.9|40053.9|40212.3|40062.3|40202.6|40052.6|21
1623740850000|2021-06-15 07:07:30|40203.8|40053.8|40187.7|40037.7|40203.9|40053.9|40187.7|40037.7|31
1623740860000|2021-06-15 07:07:40|40187.4|40037.4|40190.6|40040.6|40195.1|40045.1|40183.3|40033.3|34
1623740870000|2021-06-15 07:07:50|40190.4|40040.4|40190.9|40040.9|40193.5|40043.5|40188.4|40038.4|33
1623740880000|2021-06-15 07:08:00|40190.8|40040.8|40203.3|40053.3|40203.4|40053.4|40190.7|40040.7|22
1623740890000|2021-06-15 07:08:10|40203.5|40053.5|40207|40057|40212.2|40062.2|40203.3|40053.3|24
1623740900000|2021-06-15 07:08:20|40206.5|40056.5|40210|40060|40210|40060|40206|40056|17
1623740910000|2021-06-15 07:08:30|40209.4|40059.4|40212.7|40062.7|40213.1|40063.1|40209.4|40059.4|11
1623740920000|2021-06-15 07:08:40|40212|40062|40218.8|40068.8|40218.9|40068.9|40210|40060|15
1623740930000|2021-06-15 07:08:50|40216.5|40066.5|40220.1|40070.1|40220.1|40070.1|40215.7|40065.7|16
1623740940000|2021-06-15 07:09:00|40219.6|40069.6|40222.8|40072.8|40227.4|40077.4|40219.6|40069.6|25
1623740950000|2021-06-15 07:09:10|40222.6|40072.6|40225.6|40075.6|40226.6|40076.6|40220.8|40070.8|19
1623740960000|2021-06-15 07:09:20|40223.5|40073.5|40224.6|40074.6|40227|40077|40221.5|40071.5|30
1623740970000|2021-06-15 07:09:30|40225.7|40075.7|40226|40076|40229.5|40079.5|40224.2|40074.2|31
1623740980000|2021-06-15 07:09:40|40226.8|40076.8|40228.9|40078.9|40231.1|40081.1|40226.7|40076.7|24
1623740990000|2021-06-15 07:09:50|40229|40079|40231.4|40081.4|40231.4|40081.4|40228.9|40078.9|14
1623741000000|2021-06-15 07:10:00|40230|40080|40230.7|40080.7|40231.6|40081.6|40229.4|40079.4|17
1623741010000|2021-06-15 07:10:10|40231|40081|40230.1|40080.1|40237.6|40087.6|40229.8|40079.8|18
1623741020000|2021-06-15 07:10:20|40230.2|40080.2|40238.2|40088.2|40238.2|40088.2|40228.6|40078.6|23
1623741030000|2021-06-15 07:10:30|40240.8|40090.8|40244.8|40094.8|40245.8|40095.8|40238.2|40088.2|8
1623741040000|2021-06-15 07:10:40|40244|40094|40264.5|40114.5|40264.5|40114.5|40244|40094|26
1623741050000|2021-06-15 07:10:50|40264.7|40114.7|40257.2|40107.2|40264.7|40114.7|40253.9|40103.9|31
1623741060000|2021-06-15 07:11:00|40258|40108|40273.1|40123.1|40273.1|40123.1|40258|40108|21
1623741070000|2021-06-15 07:11:10|40272.5|40122.5|40269.4|40119.4|40274.1|40124.1|40268.2|40118.2|13
1623741080000|2021-06-15 07:11:20|40268|40118|40251.7|40101.7|40268|40118|40250.8|40100.8|28
1623741090000|2021-06-15 07:11:30|40252.4|40102.4|40250.8|40100.8|40252.5|40102.5|40250|40100|19
1623741100000|2021-06-15 07:11:40|40250.7|40100.7|40246.4|40096.4|40252.9|40102.9|40245.6|40095.6|31
1623741110000|2021-06-15 07:11:50|40248.9|40098.9|40248.3|40098.3|40250.3|40100.3|40246.9|40096.9|19
1623741120000|2021-06-15 07:12:00|40248.2|40098.2|40258.6|40108.6|40259.1|40109.1|40246.8|40096.8|20
1623741130000|2021-06-15 07:12:10|40258.7|40108.7|40259|40109|40260.8|40110.8|40257.3|40107.3|13
1623741140000|2021-06-15 07:12:20|40258.8|40108.8|40251.7|40101.7|40261.2|40111.2|40251.1|40101.1|25
1623741150000|2021-06-15 07:12:30|40251.8|40101.8|40253.5|40103.5|40254.1|40104.1|40251.8|40101.8|14
1623741160000|2021-06-15 07:12:40|40255.1|40105.1|40259.8|40109.8|40261.8|40111.8|40255.1|40105.1|27
1623741170000|2021-06-15 07:12:50|40259.7|40109.7|40272|40122|40272.5|40122.5|40259.1|40109.1|29
1623741180000|2021-06-15 07:13:00|40272.1|40122.1|40276.3|40126.3|40278.8|40128.8|40272.1|40122.1|24
1623741190000|2021-06-15 07:13:10|40276.5|40126.5|40273.8|40123.8|40278.2|40128.2|40273.8|40123.8|33
1623741200000|2021-06-15 07:13:20|40273.6|40123.6|40273.5|40123.5|40275.1|40125.1|40272.9|40122.9|14
1623741210000|2021-06-15 07:13:30|40273.9|40123.9|40276.6|40126.6|40279.1|40129.1|40270.9|40120.9|26
1623741220000|2021-06-15 07:13:40|40276.7|40126.7|40259.6|40109.6|40276.7|40126.7|40259.6|40109.6|20
1623741230000|2021-06-15 07:13:50|40257.8|40107.8|40256.8|40106.8|40258.2|40108.2|40255|40105|18
1623741240000|2021-06-15 07:14:00|40257.3|40107.3|40260.3|40110.3|40266|40116|40256.3|40106.3|30
1623741250000|2021-06-15 07:14:10|40261.3|40111.3|40258.8|40108.8|40262.3|40112.3|40257.7|40107.7|20
1623741260000|2021-06-15 07:14:20|40258.2|40108.2|40265.8|40115.8|40267.5|40117.5|40257.6|40107.6|29
1623741270000|2021-06-15 07:14:30|40266|40116|40267.2|40117.2|40270.3|40120.3|40264.5|40114.5|29
1623741280000|2021-06-15 07:14:40|40268.1|40118.1|40277.6|40127.6|40277.6|40127.6|40268.1|40118.1|18
1623741290000|2021-06-15 07:14:50|40280.1|40130.1|40285.2|40135.2|40285.8|40135.8|40280.1|40130.1|15
1623741300000|2021-06-15 07:15:00|40285.5|40135.5|40304.3|40154.3|40304.8|40154.8|40285.5|40135.5|26
1623741310000|2021-06-15 07:15:10|40303.3|40153.3|40289.6|40139.6|40306.5|40156.5|40289|40139|27
1623741320000|2021-06-15 07:15:20|40290.2|40140.2|40275.6|40125.6|40290.2|40140.2|40275.6|40125.6|22
1623741330000|2021-06-15 07:15:30|40276.3|40126.3|40268.4|40118.4|40276.3|40126.3|40265.5|40115.5|27
1623741340000|2021-06-15 07:15:40|40269.2|40119.2|40275.8|40125.8|40280.4|40130.4|40267.3|40117.3|29
1623741350000|2021-06-15 07:15:50|40275.3|40125.3|40257.6|40107.6|40275.3|40125.3|40257.4|40107.4|20
1623741360000|2021-06-15 07:16:00|40255.6|40105.6|40246.7|40096.7|40255.6|40105.6|40244.7|40094.7|24
1623741370000|2021-06-15 07:16:10|40246.6|40096.6|40225.9|40075.9|40246.7|40096.7|40225.9|40075.9|28
1623741380000|2021-06-15 07:16:20|40225.8|40075.8|40228|40078|40232.2|40082.2|40225.8|40075.8|20
1623741390000|2021-06-15 07:16:30|40222|40072|40219.9|40069.9|40223.3|40073.3|40219.6|40069.6|20
1623741400000|2021-06-15 07:16:40|40220.2|40070.2|40212.8|40062.8|40221.8|40071.8|40212.4|40062.4|21
1623741410000|2021-06-15 07:16:50|40215.1|40065.1|40221.3|40071.3|40221.3|40071.3|40215.1|40065.1|31
1623741420000|2021-06-15 07:17:00|40221.4|40071.4|40221.1|40071.1|40231.1|40081.1|40221.1|40071.1|38
1623741430000|2021-06-15 07:17:10|40220.9|40070.9|40216.1|40066.1|40220.9|40070.9|40210.1|40060.1|27
1623741440000|2021-06-15 07:17:20|40215.9|40065.9|40214.9|40064.9|40215.9|40065.9|40212.7|40062.7|28
1623741450000|2021-06-15 07:17:30|40215.1|40065.1|40215.3|40065.3|40215.6|40065.6|40212.9|40062.9|20
1623741460000|2021-06-15 07:17:40|40215.2|40065.2|40208.6|40058.6|40215.2|40065.2|40208.4|40058.4|22
1623741470000|2021-06-15 07:17:50|40209.4|40059.4|40206|40056|40211.6|40061.6|40205.4|40055.4|23
1623741480000|2021-06-15 07:18:00|40201.8|40051.8|40202.5|40052.5|40202.5|40052.5|40190.9|40040.9|25
1623741490000|2021-06-15 07:18:10|40202.4|40052.4|40200.6|40050.6|40202.4|40052.4|40198.9|40048.9|17
1623741500000|2021-06-15 07:18:20|40200.5|40050.5|40206|40056|40207.2|40057.2|40197.2|40047.2|17
1623741510000|2021-06-15 07:18:30|40206.7|40056.7|40218.4|40068.4|40218.4|40068.4|40206.7|40056.7|18
1623741520000|2021-06-15 07:18:40|40218|40068|40223.5|40073.5|40224.7|40074.7|40218|40068|33
1623741530000|2021-06-15 07:18:50|40223.8|40073.8|40232.6|40082.6|40232.6|40082.6|40223.3|40073.3|30
1623741540000|2021-06-15 07:19:00|40233.6|40083.6|40245.8|40095.8|40247.9|40097.9|40233.6|40083.6|35
1623741550000|2021-06-15 07:19:10|40252.4|40102.4|40260.8|40110.8|40260.8|40110.8|40251.9|40101.9|29
1623741560000|2021-06-15 07:19:20|40260.6|40110.6|40261.2|40111.2|40277.3|40127.3|40260.6|40110.6|34
1623741570000|2021-06-15 07:19:30|40261|40111|40261.3|40111.3|40262.9|40112.9|40259.9|40109.9|21
1623741580000|2021-06-15 07:19:40|40261.6|40111.6|40258.9|40108.9|40261.6|40111.6|40257.4|40107.4|15
1623741590000|2021-06-15 07:19:50|40258.2|40108.2|40262.3|40112.3|40262.3|40112.3|40255.4|40105.4|23
1623741600000|2021-06-15 07:20:00|40262.2|40112.2|40269.9|40119.9|40273.3|40123.3|40262.2|40112.2|21
1623741610000|2021-06-15 07:20:10|40269.6|40119.6|40273.7|40123.7|40273.7|40123.7|40269.6|40119.6|24
1623741620000|2021-06-15 07:20:20|40273.4|40123.4|40274.7|40124.7|40276|40126|40273.4|40123.4|19
1623741630000|2021-06-15 07:20:30|40274.3|40124.3|40272.5|40122.5|40274.3|40124.3|40272.4|40122.4|12
1623741640000|2021-06-15 07:20:40|40273.3|40123.3|40274.5|40124.5|40275.6|40125.6|40273.3|40123.3|15
1623741650000|2021-06-15 07:20:50|40274.4|40124.4|40274.5|40124.5|40275.1|40125.1|40274.4|40124.4|9
1623741660000|2021-06-15 07:21:00|40273.5|40123.5|40253.4|40103.4|40273.5|40123.5|40252.1|40102.1|21
1623741670000|2021-06-15 07:21:10|40252.8|40102.8|40253.9|40103.9|40254.1|40104.1|40251.3|40101.3|27
1623741680000|2021-06-15 07:21:20|40254.1|40104.1|40253.1|40103.1|40254.7|40104.7|40251.2|40101.2|29
1623741690000|2021-06-15 07:21:30|40254.2|40104.2|40264.4|40114.4|40264.8|40114.8|40254.2|40104.2|28
1623741700000|2021-06-15 07:21:40|40264.3|40114.3|40268.5|40118.5|40270.7|40120.7|40262.7|40112.7|22
1623741710000|2021-06-15 07:21:50|40267.7|40117.7|40267.7|40117.7|40268.5|40118.5|40267.3|40117.3|22
1623741720000|2021-06-15 07:22:00|40267.5|40117.5|40276.5|40126.5|40279.6|40129.6|40266.6|40116.6|28
1623741730000|2021-06-15 07:22:10|40275.2|40125.2|40297.4|40147.4|40299.3|40149.3|40269.7|40119.7|35
1623741740000|2021-06-15 07:22:20|40299.2|40149.2|40302.2|40152.2|40302.5|40152.5|40297|40147|30
1623741750000|2021-06-15 07:22:30|40302|40152|40288.2|40138.2|40302|40152|40288.2|40138.2|30
1623741760000|2021-06-15 07:22:40|40293.1|40143.1|40299.3|40149.3|40299.3|40149.3|40291.6|40141.6|27
1623741770000|2021-06-15 07:22:50|40299.4|40149.4|40306|40156|40307.8|40157.8|40299.4|40149.4|26
1623741780000|2021-06-15 07:23:00|40306.6|40156.6|40316.8|40166.8|40317.4|40167.4|40306.6|40156.6|29
1623741790000|2021-06-15 07:23:10|40315.9|40165.9|40312.1|40162.1|40318.2|40168.2|40311.1|40161.1|27
1623741800000|2021-06-15 07:23:20|40312.2|40162.2|40303.7|40153.7|40314.5|40164.5|40303.7|40153.7|33
1623741810000|2021-06-15 07:23:30|40303|40153|40304.4|40154.4|40308.4|40158.4|40300.8|40150.8|31
1623741820000|2021-06-15 07:23:40|40304.8|40154.8|40301.5|40151.5|40307.6|40157.6|40301.5|40151.5|19
1623741830000|2021-06-15 07:23:50|40300.9|40150.9|40291.4|40141.4|40300.9|40150.9|40291.4|40141.4|27
1623741840000|2021-06-15 07:24:00|40291.5|40141.5|40307.3|40157.3|40307.3|40157.3|40291.3|40141.3|26
1623741850000|2021-06-15 07:24:10|40308.5|40158.5|40307.7|40157.7|40311.3|40161.3|40306.1|40156.1|26
1623741860000|2021-06-15 07:24:20|40308.5|40158.5|40308.3|40158.3|40313|40163|40308.3|40158.3|27
1623741870000|2021-06-15 07:24:30|40309.1|40159.1|40313.3|40163.3|40313.3|40163.3|40309.1|40159.1|13
1623741880000|2021-06-15 07:24:40|40315.2|40165.2|40321.9|40171.9|40321.9|40171.9|40314.1|40164.1|27
1623741890000|2021-06-15 07:24:50|40322|40172|40327.4|40177.4|40328.5|40178.5|40322|40172|22
1623741900000|2021-06-15 07:25:00|40326.8|40176.8|40332|40182|40339.9|40189.9|40325.4|40175.4|24
1623741910000|2021-06-15 07:25:10|40332.6|40182.6|40324|40174|40337.3|40187.3|40324|40174|32
1623741920000|2021-06-15 07:25:20|40322.8|40172.8|40315.5|40165.5|40322.8|40172.8|40313.7|40163.7|25
1623741930000|2021-06-15 07:25:30|40315.2|40165.2|40339.2|40189.2|40339.2|40189.2|40315.2|40165.2|25
1623741940000|2021-06-15 07:25:40|40338.7|40188.7|40337.6|40187.6|40339.3|40189.3|40331.5|40181.5|37
1623741950000|2021-06-15 07:25:50|40336.9|40186.9|40335.8|40185.8|40337.6|40187.6|40333.5|40183.5|25
1623741960000|2021-06-15 07:26:00|40335.9|40185.9|40333.2|40183.2|40337.4|40187.4|40330.2|40180.2|22
1623741970000|2021-06-15 07:26:10|40334.7|40184.7|40350.9|40200.9|40353|40203|40333.1|40183.1|31
1623741980000|2021-06-15 07:26:20|40347.2|40197.2|40349.6|40199.6|40349.6|40199.6|40339.9|40189.9|25
1623741990000|2021-06-15 07:26:30|40348.5|40198.5|40351|40201|40351.5|40201.5|40345.3|40195.3|19
1623742000000|2021-06-15 07:26:40|40350.2|40200.2|40352.2|40202.2|40359.8|40209.8|40345.1|40195.1|32
1623742010000|2021-06-15 07:26:50|40352.5|40202.5|40353.3|40203.3|40362.7|40212.7|40347.6|40197.6|34
1623742020000|2021-06-15 07:27:00|40351.4|40201.4|40357.7|40207.7|40358.6|40208.6|40351.4|40201.4|22
1623742030000|2021-06-15 07:27:10|40358.6|40208.6|40362.7|40212.7|40368.1|40218.1|40357.8|40207.8|26
1623742040000|2021-06-15 07:27:20|40363.3|40213.3|40360.8|40210.8|40365.6|40215.6|40360.8|40210.8|30
1623742050000|2021-06-15 07:27:30|40360.9|40210.9|40362.1|40212.1|40362.6|40212.6|40360.3|40210.3|31
1623742060000|2021-06-15 07:27:40|40362.3|40212.3|40363.5|40213.5|40363.5|40213.5|40361.7|40211.7|25
1623742070000|2021-06-15 07:27:50|40363.7|40213.7|40348.5|40198.5|40363.9|40213.9|40348.5|40198.5|33
1623742080000|2021-06-15 07:28:00|40348.3|40198.3|40357.4|40207.4|40357.4|40207.4|40348.3|40198.3|31
1623742090000|2021-06-15 07:28:10|40357.6|40207.6|40363.9|40213.9|40366.1|40216.1|40357.6|40207.6|31
1623742100000|2021-06-15 07:28:20|40364.7|40214.7|40360.8|40210.8|40364.7|40214.7|40355.4|40205.4|24
1623742110000|2021-06-15 07:28:30|40361.4|40211.4|40352.9|40202.9|40362.3|40212.3|40352.9|40202.9|26
1623742120000|2021-06-15 07:28:40|40353.4|40203.4|40351.3|40201.3|40356.1|40206.1|40351.1|40201.1|30
1623742130000|2021-06-15 07:28:50|40349|40199|40345.5|40195.5|40352.8|40202.8|40342|40192|23
1623742140000|2021-06-15 07:29:00|40344.7|40194.7|40324.4|40174.4|40344.7|40194.7|40324.4|40174.4|34
1623742150000|2021-06-15 07:29:10|40322.8|40172.8|40322.2|40172.2|40323.8|40173.8|40320.6|40170.6|34
1623742160000|2021-06-15 07:29:20|40322.3|40172.3|40320.6|40170.6|40322.7|40172.7|40319.7|40169.7|24
1623742170000|2021-06-15 07:29:30|40320.4|40170.4|40321.3|40171.3|40321.6|40171.6|40316.7|40166.7|31
1623742180000|2021-06-15 07:29:40|40320.9|40170.9|40330.2|40180.2|40331.7|40181.7|40320.9|40170.9|34
1623742190000|2021-06-15 07:29:50|40332.4|40182.4|40339.6|40189.6|40340.4|40190.4|40332.4|40182.4|28
1623742200000|2021-06-15 07:30:00|40339.5|40189.5|40336.2|40186.2|40341.2|40191.2|40335|40185|24
1623742210000|2021-06-15 07:30:10|40336.5|40186.5|40352.2|40202.2|40352.7|40202.7|40336.5|40186.5|26
1623742220000|2021-06-15 07:30:20|40352.3|40202.3|40357.1|40207.1|40358|40208|40351.7|40201.7|30
1623742230000|2021-06-15 07:30:30|40357.8|40207.8|40373.4|40223.4|40374.8|40224.8|40357.8|40207.8|31
1623742240000|2021-06-15 07:30:40|40392.2|40242.2|40374.2|40224.2|40392.2|40242.2|40368.6|40218.6|31
1623742250000|2021-06-15 07:30:50|40374.5|40224.5|40390.3|40240.3|40391.1|40241.1|40374.5|40224.5|36
1623742260000|2021-06-15 07:31:00|40390.9|40240.9|40417.4|40267.4|40417.4|40267.4|40390.4|40240.4|39
1623742270000|2021-06-15 07:31:10|40417.1|40267.1|40412.5|40262.5|40418.3|40268.3|40409.9|40259.9|23
1623742280000|2021-06-15 07:31:20|40412.6|40262.6|40430.9|40280.9|40430.9|40280.9|40410.8|40260.8|24
1623742290000|2021-06-15 07:31:30|40431.7|40281.7|40434.8|40284.8|40438.2|40288.2|40430.3|40280.3|36
1623742300000|2021-06-15 07:31:40|40433.6|40283.6|40425.7|40275.7|40433.8|40283.8|40422.7|40272.7|37
1623742310000|2021-06-15 07:31:50|40427.2|40277.2|40424.1|40274.1|40427.2|40277.2|40419.6|40269.6|34
1623742320000|2021-06-15 07:32:00|40425.1|40275.1|40436.4|40286.4|40437.8|40287.8|40425.1|40275.1|30
1623742330000|2021-06-15 07:32:10|40436|40286|40438.9|40288.9|40440.2|40290.2|40434.8|40284.8|35
1623742340000|2021-06-15 07:32:20|40438.7|40288.7|40438.3|40288.3|40439.6|40289.6|40437.7|40287.7|23
1623742350000|2021-06-15 07:32:30|40438.4|40288.4|40437.8|40287.8|40438.7|40288.7|40436.2|40286.2|17
1623742360000|2021-06-15 07:32:40|40437.7|40287.7|40439.7|40289.7|40440.2|40290.2|40437.3|40287.3|15
1623742370000|2021-06-15 07:32:50|40438.9|40288.9|40442.9|40292.9|40442.9|40292.9|40438.9|40288.9|12
1623742380000|2021-06-15 07:33:00|40442.4|40292.4|40438.9|40288.9|40443.5|40293.5|40438.9|40288.9|14
1623742390000|2021-06-15 07:33:10|40439.5|40289.5|40425.3|40275.3|40439.5|40289.5|40425.3|40275.3|28
1623742400000|2021-06-15 07:33:20|40425.4|40275.4|40409.7|40259.7|40425.4|40275.4|40408|40258|29
1623742410000|2021-06-15 07:33:30|40413.7|40263.7|40424.1|40274.1|40424.1|40274.1|40412.4|40262.4|35
1623742420000|2021-06-15 07:33:40|40423.5|40273.5|40424.7|40274.7|40425.5|40275.5|40422.6|40272.6|29
1623742430000|2021-06-15 07:33:50|40421|40271|40415.8|40265.8|40423.5|40273.5|40414.4|40264.4|29
1623742440000|2021-06-15 07:34:00|40416.6|40266.6|40404.3|40254.3|40416.7|40266.7|40404.1|40254.1|30
1623742450000|2021-06-15 07:34:10|40403|40253|40409.9|40259.9|40412.9|40262.9|40401.6|40251.6|27
1623742460000|2021-06-15 07:34:20|40410.2|40260.2|40410.2|40260.2|40410.7|40260.7|40407|40257|25
1623742470000|2021-06-15 07:34:30|40410.1|40260.1|40400.7|40250.7|40410.1|40260.1|40400.7|40250.7|17
1623742480000|2021-06-15 07:34:40|40400.4|40250.4|40387.8|40237.8|40401|40251|40387.8|40237.8|35
1623742490000|2021-06-15 07:34:50|40386.9|40236.9|40376.2|40226.2|40386.9|40236.9|40373|40223|31
1623742500000|2021-06-15 07:35:00|40375.3|40225.3|40394.3|40244.3|40396.4|40246.4|40375.2|40225.2|36
1623742510000|2021-06-15 07:35:10|40394.9|40244.9|40399.3|40249.3|40407|40257|40394.9|40244.9|31
1623742520000|2021-06-15 07:35:20|40399.2|40249.2|40402.6|40252.6|40404.3|40254.3|40395.8|40245.8|26
1623742530000|2021-06-15 07:35:30|40402.5|40252.5|40397.6|40247.6|40402.5|40252.5|40396.2|40246.2|26
1623742540000|2021-06-15 07:35:40|40397.5|40247.5|40401.7|40251.7|40402.8|40252.8|40396.2|40246.2|26
1623742550000|2021-06-15 07:35:50|40401.5|40251.5|40402.3|40252.3|40402.7|40252.7|40400.9|40250.9|30
1623742560000|2021-06-15 07:36:00|40402|40252|40382.7|40232.7|40402|40252|40382.3|40232.3|27
1623742570000|2021-06-15 07:36:10|40383|40233|40383|40233|40384.7|40234.7|40382.9|40232.9|21
1623742580000|2021-06-15 07:36:20|40382.1|40232.1|40382.6|40232.6|40383.5|40233.5|40381.3|40231.3|28
1623742590000|2021-06-15 07:36:30|40382|40232|40373.2|40223.2|40382.6|40232.6|40373.2|40223.2|21
1623742600000|2021-06-15 07:36:40|40373|40223|40340.9|40190.9|40373|40223|40338.8|40188.8|36
1623742610000|2021-06-15 07:36:50|40338.5|40188.5|40313.4|40163.4|40338.6|40188.6|40313.4|40163.4|37
1623742620000|2021-06-15 07:37:00|40307.8|40157.8|40291.2|40141.2|40311.3|40161.3|40291.2|40141.2|36
1623742630000|2021-06-15 07:37:10|40290.2|40140.2|40273.7|40123.7|40290.3|40140.3|40273.5|40123.5|33
1623742640000|2021-06-15 07:37:20|40273.9|40123.9|40299.4|40149.4|40299.4|40149.4|40272.9|40122.9|30
1623742650000|2021-06-15 07:37:30|40299.8|40149.8|40306.5|40156.5|40308.9|40158.9|40299.8|40149.8|23
1623742660000|2021-06-15 07:37:40|40305.5|40155.5|40297.5|40147.5|40305.5|40155.5|40295.9|40145.9|27
1623742670000|2021-06-15 07:37:50|40295.6|40145.6|40292|40142|40295.6|40145.6|40283.8|40133.8|31
1623742680000|2021-06-15 07:38:00|40290.5|40140.5|40287.8|40137.8|40290.5|40140.5|40283.3|40133.3|30
1623742690000|2021-06-15 07:38:10|40287.7|40137.7|40287.9|40137.9|40298.6|40148.6|40286.1|40136.1|37
1623742700000|2021-06-15 07:38:20|40288.6|40138.6|40288.7|40138.7|40289|40139|40285.5|40135.5|12
1623742710000|2021-06-15 07:38:30|40286|40136|40282.1|40132.1|40290|40140|40278.5|40128.5|24
1623742720000|2021-06-15 07:38:40|40281.8|40131.8|40286.8|40136.8|40292.4|40142.4|40281.8|40131.8|25
1623742730000|2021-06-15 07:38:50|40289.3|40139.3|40285.2|40135.2|40290.1|40140.1|40283.4|40133.4|36
1623742740000|2021-06-15 07:39:00|40284.9|40134.9|40261.1|40111.1|40285.1|40135.1|40261.1|40111.1|31
1623742750000|2021-06-15 07:39:10|40261.8|40111.8|40260|40110|40264.2|40114.2|40257.6|40107.6|37
1623742760000|2021-06-15 07:39:20|40259.1|40109.1|40254.7|40104.7|40262.2|40112.2|40247.4|40097.4|34
1623742770000|2021-06-15 07:39:30|40255|40105|40255.9|40105.9|40260.7|40110.7|40254.7|40104.7|32
1623742780000|2021-06-15 07:39:40|40256.2|40106.2|40254.4|40104.4|40256.7|40106.7|40251.5|40101.5|27
1623742790000|2021-06-15 07:39:50|40254.5|40104.5|40259.9|40109.9|40262.2|40112.2|40254.5|40104.5|31
1623742800000|2021-06-15 07:40:00|40260|40110|40257|40107|40260.7|40110.7|40252.7|40102.7|33
1623742810000|2021-06-15 07:40:10|40256.9|40106.9|40276.3|40126.3|40277.1|40127.1|40256.6|40106.6|29
1623742820000|2021-06-15 07:40:20|40274|40124|40281.9|40131.9|40282.8|40132.8|40272.9|40122.9|32
1623742830000|2021-06-15 07:40:30|40281.1|40131.1|40288.6|40138.6|40289.1|40139.1|40278.3|40128.3|36
1623742840000|2021-06-15 07:40:40|40288.7|40138.7|40275.9|40125.9|40290.5|40140.5|40275.2|40125.2|30
1623742850000|2021-06-15 07:40:50|40276.5|40126.5|40275.7|40125.7|40276.5|40126.5|40273|40123|25
1623742860000|2021-06-15 07:41:00|40274.9|40124.9|40289|40139|40289.8|40139.8|40273.6|40123.6|32
1623742870000|2021-06-15 07:41:10|40289.8|40139.8|40291.5|40141.5|40291.5|40141.5|40286.4|40136.4|23
1623742880000|2021-06-15 07:41:20|40291.7|40141.7|40309.5|40159.5|40315|40165|40291.6|40141.6|31
1623742890000|2021-06-15 07:41:30|40316.1|40166.1|40305.4|40155.4|40316.1|40166.1|40302.5|40152.5|32
1623742900000|2021-06-15 07:41:40|40306.1|40156.1|40307.5|40157.5|40312.9|40162.9|40303.2|40153.2|19
1623742910000|2021-06-15 07:41:50|40307.4|40157.4|40296.8|40146.8|40307.4|40157.4|40296.7|40146.7|34
1623742920000|2021-06-15 07:42:00|40295.9|40145.9|40298.3|40148.3|40299.5|40149.5|40295.9|40145.9|22
1623742930000|2021-06-15 07:42:10|40298.4|40148.4|40305.4|40155.4|40306.8|40156.8|40298.3|40148.3|29
1623742940000|2021-06-15 07:42:20|40305.7|40155.7|40304.6|40154.6|40308.6|40158.6|40303.7|40153.7|25
1623742950000|2021-06-15 07:42:30|40304.7|40154.7|40306.2|40156.2|40306.2|40156.2|40304.7|40154.7|4
1623742960000|2021-06-15 07:42:40|40305.6|40155.6|40305.8|40155.8|40320.8|40170.8|40305.4|40155.4|29
1623742970000|2021-06-15 07:42:50|40305|40155|40303.5|40153.5|40307|40157|40302|40152|30
1623742980000|2021-06-15 07:43:00|40303.2|40153.2|40306|40156|40306.2|40156.2|40302.3|40152.3|28
1623742990000|2021-06-15 07:43:10|40306.1|40156.1|40315.2|40165.2|40319.1|40169.1|40305.1|40155.1|31
1623743000000|2021-06-15 07:43:20|40317|40167|40318.1|40168.1|40322.9|40172.9|40316.9|40166.9|27
1623743010000|2021-06-15 07:43:30|40320.7|40170.7|40318.2|40168.2|40322.7|40172.7|40316.7|40166.7|31
1623743020000|2021-06-15 07:43:40|40319|40169|40315.3|40165.3|40321.6|40171.6|40314.1|40164.1|27
1623743030000|2021-06-15 07:43:50|40315.2|40165.2|40312.3|40162.3|40318.1|40168.1|40309.8|40159.8|19
1623743040000|2021-06-15 07:44:00|40312.1|40162.1|40314.3|40164.3|40317.9|40167.9|40312.1|40162.1|11
1623743050000|2021-06-15 07:44:10|40314|40164|40314.8|40164.8|40315.9|40165.9|40314|40164|11
1623743060000|2021-06-15 07:44:20|40315.5|40165.5|40306.6|40156.6|40315.5|40165.5|40305.1|40155.1|24
1623743070000|2021-06-15 07:44:30|40307.1|40157.1|40295.1|40145.1|40307.1|40157.1|40292.6|40142.6|28
1623743080000|2021-06-15 07:44:40|40294.1|40144.1|40293.9|40143.9|40298.3|40148.3|40293.5|40143.5|18
1623743090000|2021-06-15 07:44:50|40293.8|40143.8|40297.2|40147.2|40297.5|40147.5|40293.8|40143.8|30
1623743100000|2021-06-15 07:45:00|40297.4|40147.4|40310.8|40160.8|40315.1|40165.1|40294.5|40144.5|33
1623743110000|2021-06-15 07:45:10|40312.9|40162.9|40330.4|40180.4|40330.4|40180.4|40312.6|40162.6|31
1623743120000|2021-06-15 07:45:20|40328.5|40178.5|40326.9|40176.9|40332.9|40182.9|40325.8|40175.8|23
1623743130000|2021-06-15 07:45:30|40323.6|40173.6|40322.2|40172.2|40324.8|40174.8|40322|40172|31
1623743140000|2021-06-15 07:45:40|40322.5|40172.5|40316.3|40166.3|40322.5|40172.5|40311.9|40161.9|19
1623743150000|2021-06-15 07:45:50|40314.2|40164.2|40315.9|40165.9|40315.9|40165.9|40311.9|40161.9|15
1623743160000|2021-06-15 07:46:00|40316.1|40166.1|40325.3|40175.3|40325.8|40175.8|40312.8|40162.8|27
1623743170000|2021-06-15 07:46:10|40326.6|40176.6|40331.6|40181.6|40335.4|40185.4|40325.7|40175.7|22
1623743180000|2021-06-15 07:46:20|40329.9|40179.9|40334.9|40184.9|40335.6|40185.6|40328.2|40178.2|24
1623743190000|2021-06-15 07:46:30|40337.5|40187.5|40341.2|40191.2|40341.2|40191.2|40334.2|40184.2|29
1623743200000|2021-06-15 07:46:40|40341.6|40191.6|40357.5|40207.5|40366|40216|40337.6|40187.6|27
1623743210000|2021-06-15 07:46:50|40356.9|40206.9|40361.9|40211.9|40370.7|40220.7|40355.4|40205.4|28
1623743220000|2021-06-15 07:47:00|40365.1|40215.1|40377.6|40227.6|40382.4|40232.4|40360.9|40210.9|37
1623743230000|2021-06-15 07:47:10|40376.3|40226.3|40361.1|40211.1|40380.5|40230.5|40358.3|40208.3|36
1623743240000|2021-06-15 07:47:20|40361.6|40211.6|40360.6|40210.6|40362.5|40212.5|40360|40210|21
1623743250000|2021-06-15 07:47:30|40360.9|40210.9|40362.1|40212.1|40363.4|40213.4|40359.6|40209.6|29
1623743260000|2021-06-15 07:47:40|40362|40212|40372.2|40222.2|40372.2|40222.2|40361.9|40211.9|16
1623743270000|2021-06-15 07:47:50|40371.8|40221.8|40353|40203|40371.9|40221.9|40351.4|40201.4|28
1623743280000|2021-06-15 07:48:00|40353.2|40203.2|40346.5|40196.5|40355.4|40205.4|40346.5|40196.5|27
1623743290000|2021-06-15 07:48:10|40346.6|40196.6|40341.2|40191.2|40349.8|40199.8|40336.7|40186.7|26
1623743300000|2021-06-15 07:48:20|40340.5|40190.5|40345.6|40195.6|40346.3|40196.3|40334.2|40184.2|33
1623743310000|2021-06-15 07:48:30|40348.5|40198.5|40356.7|40206.7|40358.9|40208.9|40348.5|40198.5|36
1623743320000|2021-06-15 07:48:40|40355.1|40205.1|40354.8|40204.8|40362.6|40212.6|40353.1|40203.1|33
1623743330000|2021-06-15 07:48:50|40356.2|40206.2|40359.4|40209.4|40360.3|40210.3|40353.1|40203.1|23
1623743340000|2021-06-15 07:49:00|40360.2|40210.2|40357.4|40207.4|40360.2|40210.2|40352|40202|28
1623743350000|2021-06-15 07:49:10|40357.7|40207.7|40372.6|40222.6|40374.6|40224.6|40355.6|40205.6|28
1623743360000|2021-06-15 07:49:20|40373.2|40223.2|40373.2|40223.2|40374|40224|40372.4|40222.4|30
1623743370000|2021-06-15 07:49:30|40373.4|40223.4|40374.4|40224.4|40374.4|40224.4|40371.4|40221.4|22
1623743380000|2021-06-15 07:49:40|40373.9|40223.9|40375.2|40225.2|40377.1|40227.1|40372.7|40222.7|17
1623743390000|2021-06-15 07:49:50|40376.4|40226.4|40376.6|40226.6|40383.3|40233.3|40371.1|40221.1|24
1623743400000|2021-06-15 07:50:00|40378.5|40228.5|40382.6|40232.6|40383.5|40233.5|40377.7|40227.7|22
1623743410000|2021-06-15 07:50:10|40381.7|40231.7|40384.7|40234.7|40387.2|40237.2|40381.7|40231.7|15
1623743420000|2021-06-15 07:50:20|40385.1|40235.1|40389.3|40239.3|40393.1|40243.1|40385.1|40235.1|26
1623743430000|2021-06-15 07:50:30|40391.8|40241.8|40383.9|40233.9|40394.9|40244.9|40381.6|40231.6|27
1623743440000|2021-06-15 07:50:40|40387.1|40237.1|40379.8|40229.8|40388.2|40238.2|40379.6|40229.6|16
1623743450000|2021-06-15 07:50:50|40378.9|40228.9|40379.1|40229.1|40382.8|40232.8|40377.1|40227.1|24
1623743460000|2021-06-15 07:51:00|40382.1|40232.1|40391.5|40241.5|40391.9|40241.9|40382.1|40232.1|21
1623743470000|2021-06-15 07:51:10|40391.3|40241.3|40390.6|40240.6|40392.3|40242.3|40386.2|40236.2|23
1623743480000|2021-06-15 07:51:20|40389.5|40239.5|40395.7|40245.7|40401.5|40251.5|40389.5|40239.5|31
1623743490000|2021-06-15 07:51:30|40396.5|40246.5|40414.5|40264.5|40414.5|40264.5|40396.5|40246.5|29
1623743500000|2021-06-15 07:51:40|40413.6|40263.6|40413.6|40263.6|40414.3|40264.3|40409.9|40259.9|17
1623743510000|2021-06-15 07:51:50|40413.7|40263.7|40406.9|40256.9|40413.7|40263.7|40402.8|40252.8|33
1623743520000|2021-06-15 07:52:00|40407|40257|40403.9|40253.9|40408.7|40258.7|40402.4|40252.4|22
1623743530000|2021-06-15 07:52:10|40402.4|40252.4|40404.4|40254.4|40404.8|40254.8|40400.2|40250.2|10
1623743540000|2021-06-15 07:52:20|40398|40248|40406.5|40256.5|40409.9|40259.9|40396.9|40246.9|14
1623743550000|2021-06-15 07:52:30|40407.5|40257.5|40410.8|40260.8|40410.8|40260.8|40406.5|40256.5|10
1623743560000|2021-06-15 07:52:40|40406.1|40256.1|40385.8|40235.8|40407.1|40257.1|40385.8|40235.8|17
1623743570000|2021-06-15 07:52:50|40382.8|40232.8|40376.6|40226.6|40384.3|40234.3|40376.6|40226.6|14
1623743580000|2021-06-15 07:53:00|40377.9|40227.9|40385.4|40235.4|40391.7|40241.7|40377.9|40227.9|27
1623743590000|2021-06-15 07:53:10|40384|40234|40385|40235|40391.3|40241.3|40384|40234|24
1623743600000|2021-06-15 07:53:20|40383.6|40233.6|40377.5|40227.5|40384.9|40234.9|40376.5|40226.5|19
1623743610000|2021-06-15 07:53:30|40377.3|40227.3|40378.7|40228.7|40379.8|40229.8|40377|40227|15
1623743620000|2021-06-15 07:53:40|40378.6|40228.6|40378.5|40228.5|40379.5|40229.5|40377.7|40227.7|14
1623743630000|2021-06-15 07:53:50|40377.6|40227.6|40367.7|40217.7|40377.6|40227.6|40367|40217|22
1623743640000|2021-06-15 07:54:00|40365.4|40215.4|40364.7|40214.7|40369.9|40219.9|40362.5|40212.5|17
1623743650000|2021-06-15 07:54:10|40364.9|40214.9|40368.1|40218.1|40371|40221|40360.5|40210.5|25
1623743660000|2021-06-15 07:54:20|40363.3|40213.3|40355.8|40205.8|40368.1|40218.1|40355.8|40205.8|17
1623743670000|2021-06-15 07:54:30|40355.5|40205.5|40359.2|40209.2|40361.3|40211.3|40354.4|40204.4|11
1623743680000|2021-06-15 07:54:40|40355.9|40205.9|40364|40214|40364.2|40214.2|40354.3|40204.3|19
1623743690000|2021-06-15 07:54:50|40364.2|40214.2|40365.4|40215.4|40371.3|40221.3|40363.9|40213.9|14
1623743700000|2021-06-15 07:55:00|40363.8|40213.8|40381.8|40231.8|40382.4|40232.4|40363.8|40213.8|28
1623743710000|2021-06-15 07:55:10|40381.9|40231.9|40383.9|40233.9|40388.1|40238.1|40378.6|40228.6|25
1623743720000|2021-06-15 07:55:20|40383.6|40233.6|40384.7|40234.7|40387.6|40237.6|40383.4|40233.4|6
1623743730000|2021-06-15 07:55:30|40383|40233|40386.5|40236.5|40389.9|40239.9|40379.6|40229.6|24
1623743740000|2021-06-15 07:55:40|40389.6|40239.6|40404|40254|40404|40254|40386.6|40236.6|18
1623743750000|2021-06-15 07:55:50|40405.5|40255.5|40396|40246|40406.9|40256.9|40395.1|40245.1|29
1623743760000|2021-06-15 07:56:00|40397.2|40247.2|40394|40244|40401.9|40251.9|40392.9|40242.9|31
1623743770000|2021-06-15 07:56:10|40393.7|40243.7|40395.1|40245.1|40397|40247|40390.6|40240.6|23
1623743780000|2021-06-15 07:56:20|40395|40245|40391.6|40241.6|40399.5|40249.5|40391.3|40241.3|20
1623743790000|2021-06-15 07:56:30|40392.8|40242.8|40391.9|40241.9|40395.8|40245.8|40390.3|40240.3|17
1623743800000|2021-06-15 07:56:40|40390.6|40240.6|40396.9|40246.9|40396.9|40246.9|40388.2|40238.2|28
1623743810000|2021-06-15 07:56:50|40395.2|40245.2|40390.4|40240.4|40396.9|40246.9|40390.4|40240.4|12
1623743820000|2021-06-15 07:57:00|40390.2|40240.2|40392.2|40242.2|40393.9|40243.9|40390.2|40240.2|7
1623743830000|2021-06-15 07:57:10|40392.3|40242.3|40382|40232|40393.9|40243.9|40382|40232|11
1623743840000|2021-06-15 07:57:20|40381.8|40231.8|40377.2|40227.2|40383.3|40233.3|40377.2|40227.2|25
1623743850000|2021-06-15 07:57:30|40380.3|40230.3|40378.9|40228.9|40380.3|40230.3|40376.3|40226.3|20
1623743860000|2021-06-15 07:57:40|40378.8|40228.8|40382.6|40232.6|40382.6|40232.6|40377.9|40227.9|15
1623743870000|2021-06-15 07:57:50|40381.6|40231.6|40379.9|40229.9|40384.4|40234.4|40376.1|40226.1|17
1623743880000|2021-06-15 07:58:00|40377.7|40227.7|40390.6|40240.6|40393|40243|40375.3|40225.3|25
1623743890000|2021-06-15 07:58:10|40397.9|40247.9|40401.4|40251.4|40401.5|40251.5|40395.7|40245.7|27
1623743900000|2021-06-15 07:58:20|40401.6|40251.6|40413.9|40263.9|40415.2|40265.2|40398.2|40248.2|23
1623743910000|2021-06-15 07:58:30|40414|40264|40420.2|40270.2|40421.5|40271.5|40409|40259|30
1623743920000|2021-06-15 07:58:40|40421|40271|40418.2|40268.2|40421|40271|40414.3|40264.3|35
1623743930000|2021-06-15 07:58:50|40418|40268|40420.6|40270.6|40420.6|40270.6|40414|40264|28
1623743940000|2021-06-15 07:59:00|40420|40270|40423.5|40273.5|40425.6|40275.6|40420|40270|28
1623743950000|2021-06-15 07:59:10|40423.7|40273.7|40424.2|40274.2|40426.4|40276.4|40422.3|40272.3|18
1623743960000|2021-06-15 07:59:20|40424.4|40274.4|40427.4|40277.4|40430.3|40280.3|40419.9|40269.9|25
1623743970000|2021-06-15 07:59:30|40427.2|40277.2|40433.9|40283.9|40434.8|40284.8|40426.4|40276.4|15
1623743980000|2021-06-15 07:59:40|40434.5|40284.5|40434|40284|40436|40286|40429.8|40279.8|24
1623743990000|2021-06-15 07:59:50|40433|40283|40438.2|40288.2|40439|40289|40431.4|40281.4|17
1623744000000|2021-06-15 08:00:00|40439.4|40289.4|40444.9|40294.9|40444.9|40294.9|40437.5|40287.5|17
1623744010000|2021-06-15 08:00:10|40445.5|40295.5|40449.7|40299.7|40450.1|40300.1|40445.5|40295.5|20
1623744020000|2021-06-15 08:00:20|40449.5|40299.5|40460.3|40310.3|40461.1|40311.1|40449.3|40299.3|25
1623744030000|2021-06-15 08:00:30|40460.4|40310.4|40472.6|40322.6|40472.8|40322.8|40460.4|40310.4|23
1623744040000|2021-06-15 08:00:40|40471.9|40321.9|40475.3|40325.3|40475.3|40325.3|40467.5|40317.5|32
1623744050000|2021-06-15 08:00:50|40474.4|40324.4|40468.7|40318.7|40475.4|40325.4|40467.2|40317.2|30
1623744060000|2021-06-15 08:01:00|40467.8|40317.8|40459.5|40309.5|40474|40324|40457.9|40307.9|33
1623744070000|2021-06-15 08:01:10|40458.1|40308.1|40462.8|40312.8|40465.7|40315.7|40458.1|40308.1|31
1623744080000|2021-06-15 08:01:20|40463.6|40313.6|40462.3|40312.3|40467.5|40317.5|40459|40309|27
1623744090000|2021-06-15 08:01:30|40460.9|40310.9|40435.1|40285.1|40460.9|40310.9|40430.7|40280.7|38
1623744100000|2021-06-15 08:01:40|40433.3|40283.3|40436|40286|40437.2|40287.2|40429.7|40279.7|27
1623744110000|2021-06-15 08:01:50|40436.1|40286.1|40436.2|40286.2|40436.2|40286.2|40430.3|40280.3|30
1623744120000|2021-06-15 08:02:00|40436.5|40286.5|40417.9|40267.9|40439.3|40289.3|40414.4|40264.4|33
1623744130000|2021-06-15 08:02:10|40418.2|40268.2|40401.4|40251.4|40418.2|40268.2|40400.8|40250.8|30
1623744140000|2021-06-15 08:02:20|40403.1|40253.1|40414.7|40264.7|40416.5|40266.5|40403.1|40253.1|36
1623744150000|2021-06-15 08:02:30|40413.5|40263.5|40406.1|40256.1|40413.5|40263.5|40404.8|40254.8|34
1623744160000|2021-06-15 08:02:40|40407|40257|40402.9|40252.9|40408.1|40258.1|40400.5|40250.5|33
1623744170000|2021-06-15 08:02:50|40404|40254|40407.1|40257.1|40407.4|40257.4|40404|40254|24
1623744180000|2021-06-15 08:03:00|40406.4|40256.4|40407.6|40257.6|40410.2|40260.2|40405.4|40255.4|29
1623744190000|2021-06-15 08:03:10|40407.9|40257.9|40411.8|40261.8|40419.1|40269.1|40405.7|40255.7|28
1623744200000|2021-06-15 08:03:20|40411.9|40261.9|40383.5|40233.5|40411.9|40261.9|40377.2|40227.2|33
1623744210000|2021-06-15 08:03:30|40386.6|40236.6|40378.7|40228.7|40391.2|40241.2|40371.2|40221.2|38
1623744220000|2021-06-15 08:03:40|40380.1|40230.1|40376|40226|40380.1|40230.1|40374.8|40224.8|29
1623744230000|2021-06-15 08:03:50|40375.3|40225.3|40368.3|40218.3|40378.6|40228.6|40367.3|40217.3|34
1623744240000|2021-06-15 08:04:00|40367.5|40217.5|40354.6|40204.6|40367.5|40217.5|40352.5|40202.5|27
1623744250000|2021-06-15 08:04:10|40354.9|40204.9|40360.2|40210.2|40361.5|40211.5|40352.1|40202.1|25
1623744260000|2021-06-15 08:04:20|40358.6|40208.6|40347.5|40197.5|40366.3|40216.3|40347.5|40197.5|20
1623744270000|2021-06-15 08:04:30|40346.3|40196.3|40340.3|40190.3|40346.3|40196.3|40336.1|40186.1|32
1623744280000|2021-06-15 08:04:40|40340.6|40190.6|40337.9|40187.9|40343.9|40193.9|40326.8|40176.8|35
1623744290000|2021-06-15 08:04:50|40338.2|40188.2|40340|40190|40340|40190|40330.2|40180.2|32
1623744300000|2021-06-15 08:05:00|40340.5|40190.5|40338.5|40188.5|40345.1|40195.1|40332.4|40182.4|30
1623744310000|2021-06-15 08:05:10|40338.9|40188.9|40348.4|40198.4|40348.4|40198.4|40337.7|40187.7|29
1623744320000|2021-06-15 08:05:20|40350.1|40200.1|40358.5|40208.5|40358.5|40208.5|40348.9|40198.9|26
1623744330000|2021-06-15 08:05:30|40360.7|40210.7|40355.9|40205.9|40360.7|40210.7|40348.2|40198.2|30
1623744340000|2021-06-15 08:05:40|40355.6|40205.6|40357.3|40207.3|40357.8|40207.8|40352|40202|27
1623744350000|2021-06-15 08:05:50|40357.5|40207.5|40354.5|40204.5|40359|40209|40352.8|40202.8|18
1623744360000|2021-06-15 08:06:00|40354.3|40204.3|40343.2|40193.2|40354.5|40204.5|40339.7|40189.7|20
1623744370000|2021-06-15 08:06:10|40343.1|40193.1|40341.8|40191.8|40345|40195|40335.7|40185.7|19
1623744380000|2021-06-15 08:06:20|40341.9|40191.9|40339.7|40189.7|40347.2|40197.2|40334.9|40184.9|25
1623744390000|2021-06-15 08:06:30|40339.4|40189.4|40330.7|40180.7|40339.7|40189.7|40330.7|40180.7|28
1623744400000|2021-06-15 08:06:40|40329.3|40179.3|40322.8|40172.8|40329.5|40179.5|40322.5|40172.5|21
1623744410000|2021-06-15 08:06:50|40322.7|40172.7|40324.8|40174.8|40328.3|40178.3|40321.9|40171.9|19
1623744420000|2021-06-15 08:07:00|40325.3|40175.3|40316.1|40166.1|40328.9|40178.9|40313|40163|24
1623744430000|2021-06-15 08:07:10|40313.4|40163.4|40328.4|40178.4|40330|40180|40313.4|40163.4|28
1623744440000|2021-06-15 08:07:20|40326.9|40176.9|40334.4|40184.4|40337.5|40187.5|40326.9|40176.9|29
1623744450000|2021-06-15 08:07:30|40334.5|40184.5|40349.8|40199.8|40351.5|40201.5|40327.3|40177.3|29
1623744460000|2021-06-15 08:07:40|40349.7|40199.7|40370.8|40220.8|40371.3|40221.3|40349.7|40199.7|24
1623744470000|2021-06-15 08:07:50|40369.5|40219.5|40372.4|40222.4|40374.8|40224.8|40368|40218|20
1623744480000|2021-06-15 08:08:00|40371.2|40221.2|40373.7|40223.7|40373.7|40223.7|40358.5|40208.5|36
1623744490000|2021-06-15 08:08:10|40372.4|40222.4|40378.4|40228.4|40387.7|40237.7|40370.9|40220.9|25
1623744500000|2021-06-15 08:08:20|40375.4|40225.4|40376.5|40226.5|40377.8|40227.8|40375.4|40225.4|10
1623744510000|2021-06-15 08:08:30|40376.4|40226.4|40387|40237|40387.8|40237.8|40374.2|40224.2|16
1623744520000|2021-06-15 08:08:40|40388.7|40238.7|40388.6|40238.6|40394.9|40244.9|40388.6|40238.6|19
1623744530000|2021-06-15 08:08:50|40388.7|40238.7|40393.2|40243.2|40393.2|40243.2|40388.7|40238.7|25
1623744540000|2021-06-15 08:09:00|40394.7|40244.7|40398.8|40248.8|40403.8|40253.8|40394.7|40244.7|33
1623744550000|2021-06-15 08:09:10|40399|40249|40397.7|40247.7|40400.2|40250.2|40395.2|40245.2|18
1623744560000|2021-06-15 08:09:20|40397.5|40247.5|40383.9|40233.9|40401.1|40251.1|40383.5|40233.5|28
1623744570000|2021-06-15 08:09:30|40383.8|40233.8|40374.6|40224.6|40383.8|40233.8|40371.8|40221.8|25
1623744580000|2021-06-15 08:09:40|40374.5|40224.5|40374.2|40224.2|40379.4|40229.4|40373.3|40223.3|28
1623744590000|2021-06-15 08:09:50|40372.9|40222.9|40378.6|40228.6|40378.8|40228.8|40372.8|40222.8|24
1623744600000|2021-06-15 08:10:00|40378.4|40228.4|40386.2|40236.2|40388.4|40238.4|40378.4|40228.4|23
1623744610000|2021-06-15 08:10:10|40386.1|40236.1|40389.4|40239.4|40389.8|40239.8|40385.8|40235.8|23
1623744620000|2021-06-15 08:10:20|40388.1|40238.1|40395.7|40245.7|40396.7|40246.7|40388.1|40238.1|14
1623744630000|2021-06-15 08:10:30|40395.8|40245.8|40408.4|40258.4|40410|40260|40395.8|40245.8|14
1623744640000|2021-06-15 08:10:40|40408.5|40258.5|40408.4|40258.4|40408.5|40258.5|40407.9|40257.9|11
1623744650000|2021-06-15 08:10:50|40407.4|40257.4|40410.4|40260.4|40411.6|40261.6|40407.4|40257.4|12
1623744660000|2021-06-15 08:11:00|40413.6|40263.6|40391.2|40241.2|40414.6|40264.6|40391.2|40241.2|26
1623744670000|2021-06-15 08:11:10|40389.6|40239.6|40393.5|40243.5|40394.1|40244.1|40389.1|40239.1|30
1623744680000|2021-06-15 08:11:20|40393.6|40243.6|40387.6|40237.6|40393.8|40243.8|40385.4|40235.4|21
1623744690000|2021-06-15 08:11:30|40385.4|40235.4|40387.2|40237.2|40389|40239|40384.5|40234.5|30
1623744700000|2021-06-15 08:11:40|40388.1|40238.1|40383.1|40233.1|40390.6|40240.6|40383.1|40233.1|18
1623744710000|2021-06-15 08:11:50|40383.9|40233.9|40393.8|40243.8|40394.4|40244.4|40382.7|40232.7|13
1623744720000|2021-06-15 08:12:00|40394.2|40244.2|40390.2|40240.2|40394.2|40244.2|40389.7|40239.7|23
1623744730000|2021-06-15 08:12:10|40390.3|40240.3|40391.9|40241.9|40394|40244|40386.9|40236.9|15
1623744740000|2021-06-15 08:12:20|40391.2|40241.2|40393.4|40243.4|40393.5|40243.5|40389.6|40239.6|16
1623744750000|2021-06-15 08:12:30|40393.5|40243.5|40377.6|40227.6|40397.2|40247.2|40377.6|40227.6|29
1623744760000|2021-06-15 08:12:40|40379.3|40229.3|40373.4|40223.4|40382.8|40232.8|40372.1|40222.1|25
1623744770000|2021-06-15 08:12:50|40373.7|40223.7|40372.3|40222.3|40373.7|40223.7|40370.7|40220.7|6
1623744780000|2021-06-15 08:13:00|40372.2|40222.2|40370.7|40220.7|40372.7|40222.7|40369.8|40219.8|22
1623744790000|2021-06-15 08:13:10|40374.3|40224.3|40363.5|40213.5|40374.3|40224.3|40363.5|40213.5|12
1623744800000|2021-06-15 08:13:20|40363.4|40213.4|40357.4|40207.4|40363.4|40213.4|40356|40206|28
1623744810000|2021-06-15 08:13:30|40358|40208|40360.3|40210.3|40360.3|40210.3|40355.8|40205.8|22
1623744820000|2021-06-15 08:13:40|40359|40209|40357.4|40207.4|40362.3|40212.3|40357.4|40207.4|15
1623744830000|2021-06-15 08:13:50|40357.7|40207.7|40376.9|40226.9|40376.9|40226.9|40357.7|40207.7|20
1623744840000|2021-06-15 08:14:00|40377|40227|40371.7|40221.7|40377|40227|40371|40221|21
1623744850000|2021-06-15 08:14:10|40371.6|40221.6|40370.7|40220.7|40371.6|40221.6|40369.1|40219.1|18
1623744860000|2021-06-15 08:14:20|40371|40221|40371.7|40221.7|40376.8|40226.8|40371|40221|23
1623744870000|2021-06-15 08:14:30|40371.1|40221.1|40362.1|40212.1|40372.7|40222.7|40362.1|40212.1|24
1623744880000|2021-06-15 08:14:40|40361.5|40211.5|40364.8|40214.8|40365.6|40215.6|40361.1|40211.1|10
1623744890000|2021-06-15 08:14:50|40366.1|40216.1|40359.4|40209.4|40369|40219|40358.5|40208.5|25
1623744900000|2021-06-15 08:15:00|40358|40208|40357.9|40207.9|40360.6|40210.6|40354.2|40204.2|18
1623744910000|2021-06-15 08:15:10|40357.8|40207.8|40354.8|40204.8|40359.7|40209.7|40353.1|40203.1|12
1623744920000|2021-06-15 08:15:20|40356.9|40206.9|40371.3|40221.3|40372.4|40222.4|40356.3|40206.3|32
1623744930000|2021-06-15 08:15:30|40371.2|40221.2|40373.2|40223.2|40374.6|40224.6|40370.1|40220.1|21
1623744940000|2021-06-15 08:15:40|40373.4|40223.4|40376.1|40226.1|40377.9|40227.9|40372.6|40222.6|16
1623744950000|2021-06-15 08:15:50|40375.8|40225.8|40378.3|40228.3|40378.6|40228.6|40375.8|40225.8|18
1623744960000|2021-06-15 08:16:00|40377.8|40227.8|40382|40232|40384.3|40234.3|40377.8|40227.8|22
1623744970000|2021-06-15 08:16:10|40381.9|40231.9|40385.7|40235.7|40385.7|40235.7|40381.2|40231.2|9
1623744980000|2021-06-15 08:16:20|40384.5|40234.5|40388.7|40238.7|40389.3|40239.3|40384.5|40234.5|13
1623744990000|2021-06-15 08:16:30|40388.4|40238.4|40399.1|40249.1|40399.7|40249.7|40388|40238|23
1623745000000|2021-06-15 08:16:40|40398.9|40248.9|40403.1|40253.1|40403.2|40253.2|40398.7|40248.7|15
1623745010000|2021-06-15 08:16:50|40403.2|40253.2|40414.9|40264.9|40415.3|40265.3|40403.2|40253.2|28
1623745020000|2021-06-15 08:17:00|40413.9|40263.9|40409.1|40259.1|40414.9|40264.9|40409.1|40259.1|13
1623745030000|2021-06-15 08:17:10|40409.2|40259.2|40413.9|40263.9|40420.8|40270.8|40409.2|40259.2|28
1623745040000|2021-06-15 08:17:20|40412.8|40262.8|40408.6|40258.6|40413.6|40263.6|40408.6|40258.6|15
1623745050000|2021-06-15 08:17:30|40406.8|40256.8|40411.9|40261.9|40412.9|40262.9|40405.6|40255.6|22
1623745060000|2021-06-15 08:17:40|40411.3|40261.3|40411.4|40261.4|40413.2|40263.2|40410.1|40260.1|10
1623745070000|2021-06-15 08:17:50|40412.1|40262.1|40410|40260|40412.5|40262.5|40409.4|40259.4|24
1623745080000|2021-06-15 08:18:00|40410.2|40260.2|40410.5|40260.5|40411.8|40261.8|40408.6|40258.6|18
1623745090000|2021-06-15 08:18:10|40408.3|40258.3|40409.2|40259.2|40409.8|40259.8|40408.3|40258.3|13
1623745100000|2021-06-15 08:18:20|40409.8|40259.8|40418.9|40268.9|40423.4|40273.4|40409.8|40259.8|29
1623745110000|2021-06-15 08:18:30|40419.1|40269.1|40418.2|40268.2|40420|40270|40416.4|40266.4|30
1623745120000|2021-06-15 08:18:40|40418.4|40268.4|40423.1|40273.1|40424.2|40274.2|40417.3|40267.3|27
1623745130000|2021-06-15 08:18:50|40423.5|40273.5|40428|40278|40428.4|40278.4|40423|40273|23
1623745140000|2021-06-15 08:19:00|40427.5|40277.5|40426.7|40276.7|40428.9|40278.9|40425.6|40275.6|30
1623745150000|2021-06-15 08:19:10|40425.3|40275.3|40424.1|40274.1|40425.9|40275.9|40422.7|40272.7|12
1623745160000|2021-06-15 08:19:20|40423.1|40273.1|40409.1|40259.1|40423.5|40273.5|40408.1|40258.1|32
1623745170000|2021-06-15 08:19:30|40409.2|40259.2|40410.3|40260.3|40411.3|40261.3|40407.5|40257.5|36
1623745180000|2021-06-15 08:19:40|40409.3|40259.3|40419.8|40269.8|40419.8|40269.8|40406.9|40256.9|33
1623745190000|2021-06-15 08:19:50|40420.1|40270.1|40425.2|40275.2|40428.3|40278.3|40420.1|40270.1|16
1623745200000|2021-06-15 08:20:00|40427.9|40277.9|40426.4|40276.4|40428.6|40278.6|40425.4|40275.4|30
1623745210000|2021-06-15 08:20:10|40425.9|40275.9|40442|40292|40442|40292|40425.9|40275.9|14
1623745220000|2021-06-15 08:20:20|40442.3|40292.3|40445.8|40295.8|40445.8|40295.8|40442|40292|17
1623745230000|2021-06-15 08:20:30|40446.4|40296.4|40448.1|40298.1|40450.7|40300.7|40446.4|40296.4|19
1623745240000|2021-06-15 08:20:40|40447.9|40297.9|40457.9|40307.9|40458.5|40308.5|40447.9|40297.9|26
1623745250000|2021-06-15 08:20:50|40460|40310|40463.6|40313.6|40463.6|40313.6|40456.4|40306.4|22
1623745260000|2021-06-15 08:21:00|40464|40314|40457.3|40307.3|40466.2|40316.2|40456.8|40306.8|25
1623745270000|2021-06-15 08:21:10|40458.2|40308.2|40453.9|40303.9|40460|40310|40441|40291|34
1623745280000|2021-06-15 08:21:20|40454.3|40304.3|40467.1|40317.1|40469.7|40319.7|40454.3|40304.3|19
1623745290000|2021-06-15 08:21:30|40467.4|40317.4|40466.7|40316.7|40469.5|40319.5|40456.8|40306.8|29
1623745300000|2021-06-15 08:21:40|40465.9|40315.9|40471.6|40321.6|40471.6|40321.6|40459.7|40309.7|25
1623745310000|2021-06-15 08:21:50|40470.2|40320.2|40474.5|40324.5|40475.2|40325.2|40470.2|40320.2|26
1623745320000|2021-06-15 08:22:00|40474.3|40324.3|40471.1|40321.1|40474.3|40324.3|40471.1|40321.1|18
1623745330000|2021-06-15 08:22:10|40471.3|40321.3|40469.6|40319.6|40472.8|40322.8|40468.7|40318.7|34
1623745340000|2021-06-15 08:22:20|40468.8|40318.8|40459.2|40309.2|40468.8|40318.8|40457.4|40307.4|33
1623745350000|2021-06-15 08:22:30|40458.1|40308.1|40459.8|40309.8|40463.8|40313.8|40457.5|40307.5|21
1623745360000|2021-06-15 08:22:40|40456.9|40306.9|40437.9|40287.9|40456.9|40306.9|40424.7|40274.7|38
1623745370000|2021-06-15 08:22:50|40439.4|40289.4|40435.5|40285.5|40439.4|40289.4|40422.7|40272.7|25
1623745380000|2021-06-15 08:23:00|40433|40283|40433.3|40283.3|40434.2|40284.2|40430.4|40280.4|21
1623745390000|2021-06-15 08:23:10|40433.5|40283.5|40429.2|40279.2|40437|40287|40428.9|40278.9|25
1623745400000|2021-06-15 08:23:20|40423.5|40273.5|40414.9|40264.9|40423.5|40273.5|40414.2|40264.2|20
1623745410000|2021-06-15 08:23:30|40415.9|40265.9|40413.5|40263.5|40420.1|40270.1|40411.6|40261.6|28
1623745420000|2021-06-15 08:23:40|40411.5|40261.5|40412.8|40262.8|40414.8|40264.8|40411.5|40261.5|16
1623745430000|2021-06-15 08:23:50|40412.6|40262.6|40413.1|40263.1|40416.7|40266.7|40412.6|40262.6|14
1623745440000|2021-06-15 08:24:00|40413.2|40263.2|40418.1|40268.1|40418.2|40268.2|40410.5|40260.5|32
1623745450000|2021-06-15 08:24:10|40417.9|40267.9|40412.6|40262.6|40418.1|40268.1|40411.9|40261.9|20
1623745460000|2021-06-15 08:24:20|40410.5|40260.5|40411.5|40261.5|40411.7|40261.7|40408.3|40258.3|10
1623745470000|2021-06-15 08:24:30|40411.1|40261.1|40413|40263|40415.4|40265.4|40411.1|40261.1|15
1623745480000|2021-06-15 08:24:40|40412.5|40262.5|40406.8|40256.8|40412.5|40262.5|40405.3|40255.3|16
1623745490000|2021-06-15 08:24:50|40406.9|40256.9|40392.2|40242.2|40406.9|40256.9|40390.3|40240.3|24
1623745500000|2021-06-15 08:25:00|40391.8|40241.8|40390.4|40240.4|40401|40251|40369.3|40219.3|28
1623745510000|2021-06-15 08:25:10|40391.4|40241.4|40387.3|40237.3|40391.6|40241.6|40385.3|40235.3|21
1623745520000|2021-06-15 08:25:20|40387.6|40237.6|40389.8|40239.8|40394.2|40244.2|40387.6|40237.6|20
1623745530000|2021-06-15 08:25:30|40389|40239|40390|40240|40390|40240|40389|40239|5
1623745540000|2021-06-15 08:25:40|40391.1|40241.1|40382.7|40232.7|40391.2|40241.2|40382.2|40232.2|16
1623745550000|2021-06-15 08:25:50|40383.6|40233.6|40375.2|40225.2|40387.7|40237.7|40374.1|40224.1|17
1623745560000|2021-06-15 08:26:00|40370.9|40220.9|40370.4|40220.4|40373.1|40223.1|40369.7|40219.7|18
1623745570000|2021-06-15 08:26:10|40369.7|40219.7|40375.5|40225.5|40376.6|40226.6|40367.9|40217.9|25
1623745580000|2021-06-15 08:26:20|40374.6|40224.6|40374.1|40224.1|40375.6|40225.6|40371.6|40221.6|20
1623745590000|2021-06-15 08:26:30|40374.8|40224.8|40387.9|40237.9|40389.6|40239.6|40374.8|40224.8|22
1623745600000|2021-06-15 08:26:40|40387.7|40237.7|40378|40228|40389|40239|40371.4|40221.4|33
1623745610000|2021-06-15 08:26:50|40378.3|40228.3|40372.6|40222.6|40378.3|40228.3|40371.3|40221.3|29
1623745620000|2021-06-15 08:27:00|40372.5|40222.5|40372.5|40222.5|40373.3|40223.3|40371.1|40221.1|21
1623745630000|2021-06-15 08:27:10|40372.9|40222.9|40380.3|40230.3|40384.6|40234.6|40372.9|40222.9|31
1623745640000|2021-06-15 08:27:20|40379.9|40229.9|40385.1|40235.1|40386.8|40236.8|40379.3|40229.3|22
1623745650000|2021-06-15 08:27:30|40386.4|40236.4|40385.8|40235.8|40387.6|40237.6|40385.5|40235.5|22
1623745660000|2021-06-15 08:27:40|40386.7|40236.7|40376.2|40226.2|40387.8|40237.8|40375|40225|17
1623745670000|2021-06-15 08:27:50|40376.1|40226.1|40374.8|40224.8|40377.5|40227.5|40372.9|40222.9|23
1623745680000|2021-06-15 08:28:00|40374.5|40224.5|40375.9|40225.9|40377.8|40227.8|40373.9|40223.9|21
1623745690000|2021-06-15 08:28:10|40377|40227|40367.8|40217.8|40377|40227|40367.7|40217.7|24
1623745700000|2021-06-15 08:28:20|40367.7|40217.7|40368.9|40218.9|40370|40220|40366.4|40216.4|21
1623745710000|2021-06-15 08:28:30|40369.5|40219.5|40371|40221|40371|40221|40367.9|40217.9|12
1623745720000|2021-06-15 08:28:40|40371.8|40221.8|40363.7|40213.7|40371.8|40221.8|40362|40212|15
1623745730000|2021-06-15 08:28:50|40361|40211|40360.8|40210.8|40361|40211|40359.9|40209.9|5
1623745740000|2021-06-15 08:29:00|40360.9|40210.9|40361.9|40211.9|40364.4|40214.4|40360.9|40210.9|5
1623745750000|2021-06-15 08:29:10|40362.7|40212.7|40367.7|40217.7|40367.8|40217.8|40362.7|40212.7|11
1623745760000|2021-06-15 08:29:20|40367.9|40217.9|40377.4|40227.4|40378.6|40228.6|40367.1|40217.1|18
1623745770000|2021-06-15 08:29:30|40377.6|40227.6|40377.1|40227.1|40378.5|40228.5|40376.5|40226.5|9
1623745780000|2021-06-15 08:29:40|40378.1|40228.1|40381.2|40231.2|40383.7|40233.7|40376.9|40226.9|12
1623745790000|2021-06-15 08:29:50|40381.3|40231.3|40382|40232|40382|40232|40381.1|40231.1|7
1623745800000|2021-06-15 08:30:00|40382.1|40232.1|40360.8|40210.8|40382.1|40232.1|40359.1|40209.1|25
1623745810000|2021-06-15 08:30:10|40361|40211|40352|40202|40362.2|40212.2|40352|40202|19
1623745820000|2021-06-15 08:30:20|40351.5|40201.5|40336.6|40186.6|40353.6|40203.6|40336.6|40186.6|33
1623745830000|2021-06-15 08:30:30|40336.1|40186.1|40344.1|40194.1|40354.2|40204.2|40335.3|40185.3|34
1623745840000|2021-06-15 08:30:40|40345.1|40195.1|40344.4|40194.4|40345.3|40195.3|40341.9|40191.9|32
1623745850000|2021-06-15 08:30:50|40344.6|40194.6|40337.8|40187.8|40344.8|40194.8|40337.8|40187.8|18
1623745860000|2021-06-15 08:31:00|40337.4|40187.4|40370|40220|40370|40220|40337.4|40187.4|33
1623745870000|2021-06-15 08:31:10|40369.2|40219.2|40359.4|40209.4|40369.2|40219.2|40359.4|40209.4|14
1623745880000|2021-06-15 08:31:20|40358.2|40208.2|40346.5|40196.5|40358.2|40208.2|40346.5|40196.5|21
1623745890000|2021-06-15 08:31:30|40345.7|40195.7|40346|40196|40347.2|40197.2|40345.4|40195.4|16
1623745900000|2021-06-15 08:31:40|40345.9|40195.9|40342|40192|40345.9|40195.9|40341.8|40191.8|12
1623745910000|2021-06-15 08:31:50|40343.1|40193.1|40342.4|40192.4|40343.7|40193.7|40341.9|40191.9|20
1623745920000|2021-06-15 08:32:00|40343.1|40193.1|40334.1|40184.1|40343.1|40193.1|40329.8|40179.8|17
1623745930000|2021-06-15 08:32:10|40332.6|40182.6|40327.7|40177.7|40332.8|40182.8|40327.7|40177.7|12
1623745940000|2021-06-15 08:32:20|40325.9|40175.9|40315.3|40165.3|40325.9|40175.9|40313.7|40163.7|14
1623745950000|2021-06-15 08:32:30|40313.5|40163.5|40288.9|40138.9|40314.5|40164.5|40282.1|40132.1|35
1623745960000|2021-06-15 08:32:40|40289.2|40139.2|40283.8|40133.8|40293.6|40143.6|40281.5|40131.5|36
1623745970000|2021-06-15 08:32:50|40284.3|40134.3|40286|40136|40287.1|40137.1|40284.2|40134.2|26
1623745980000|2021-06-15 08:33:00|40285.7|40135.7|40299.8|40149.8|40299.8|40149.8|40285.7|40135.7|34
1623745990000|2021-06-15 08:33:10|40299.7|40149.7|40300|40150|40301.7|40151.7|40299|40149|24
1623746000000|2021-06-15 08:33:20|40300.4|40150.4|40299.9|40149.9|40302|40152|40299.9|40149.9|14
1623746010000|2021-06-15 08:33:30|40300.6|40150.6|40301.2|40151.2|40301.4|40151.4|40300.3|40150.3|12
1623746020000|2021-06-15 08:33:40|40300.5|40150.5|40298.9|40148.9|40301.9|40151.9|40298.6|40148.6|20
1623746030000|2021-06-15 08:33:50|40298.8|40148.8|40299|40149|40300.6|40150.6|40298.3|40148.3|12
1623746040000|2021-06-15 08:34:00|40298.8|40148.8|40270.6|40120.6|40298.8|40148.8|40270.6|40120.6|22
1623746050000|2021-06-15 08:34:10|40268.3|40118.3|40247.1|40097.1|40268.3|40118.3|40246.9|40096.9|23
1623746060000|2021-06-15 08:34:20|40247|40097|40246.1|40096.1|40249.9|40099.9|40242.6|40092.6|31
1623746070000|2021-06-15 08:34:30|40243.1|40093.1|40260.6|40110.6|40265.7|40115.7|40243.1|40093.1|29
1623746080000|2021-06-15 08:34:40|40257.8|40107.8|40246.6|40096.6|40264.9|40114.9|40246.5|40096.5|21
1623746090000|2021-06-15 08:34:50|40252|40102|40240|40090|40252|40102|40236.7|40086.7|11
1623746100000|2021-06-15 08:35:00|40229.4|40079.4|40241.3|40091.3|40246|40096|40228.9|40078.9|28
1623746110000|2021-06-15 08:35:10|40242.8|40092.8|40226.1|40076.1|40243.3|40093.3|40226.1|40076.1|25
1623746120000|2021-06-15 08:35:20|40225.8|40075.8|40219|40069|40225.9|40075.9|40218.9|40068.9|27
1623746130000|2021-06-15 08:35:30|40218.9|40068.9|40218.8|40068.8|40219.8|40069.8|40218.4|40068.4|17
1623746140000|2021-06-15 08:35:40|40218.1|40068.1|40227.5|40077.5|40227.7|40077.7|40217.2|40067.2|16
1623746150000|2021-06-15 08:35:50|40226.1|40076.1|40238.4|40088.4|40238.8|40088.8|40226.1|40076.1|29
1623746160000|2021-06-15 08:36:00|40238.6|40088.6|40244.6|40094.6|40245.4|40095.4|40238.6|40088.6|20
1623746170000|2021-06-15 08:36:10|40243.5|40093.5|40229.3|40079.3|40243.5|40093.5|40223.6|40073.6|27
1623746180000|2021-06-15 08:36:20|40229.4|40079.4|40212.9|40062.9|40229.4|40079.4|40212.9|40062.9|34
1623746190000|2021-06-15 08:36:30|40210.9|40060.9|40199.4|40049.4|40211.1|40061.1|40195.9|40045.9|36
1623746200000|2021-06-15 08:36:40|40198.8|40048.8|40194.3|40044.3|40199.2|40049.2|40191.8|40041.8|28
1623746210000|2021-06-15 08:36:50|40194.5|40044.5|40190|40040|40203.1|40053.1|40190|40040|23
1623746220000|2021-06-15 08:37:00|40190.4|40040.4|40142.7|39992.7|40190.4|40040.4|40142.7|39992.7|26
1623746230000|2021-06-15 08:37:10|40143.5|39993.5|40134.8|39984.8|40143.5|39993.5|40108|39958|40
1623746240000|2021-06-15 08:37:20|40135.1|39985.1|40145.7|39995.7|40149|39999|40135.1|39985.1|32
1623746250000|2021-06-15 08:37:30|40145.6|39995.6|40134.1|39984.1|40149.4|39999.4|40134.1|39984.1|34
1623746260000|2021-06-15 08:37:40|40133.8|39983.8|40129.9|39979.9|40133.8|39983.8|40122.4|39972.4|23
1623746270000|2021-06-15 08:37:50|40129.7|39979.7|40117.5|39967.5|40131.7|39981.7|40117.5|39967.5|33
1623746280000|2021-06-15 08:38:00|40116.1|39966.1|40118|39968|40119.8|39969.8|40111|39961|32
1623746290000|2021-06-15 08:38:10|40117.7|39967.7|40118.8|39968.8|40119.3|39969.3|40116.9|39966.9|22
1623746300000|2021-06-15 08:38:20|40119.2|39969.2|40138|39988|40143|39993|40118.8|39968.8|26
1623746310000|2021-06-15 08:38:30|40134.9|39984.9|40125|39975|40134.9|39984.9|40124|39974|30
1623746320000|2021-06-15 08:38:40|40124.3|39974.3|40122.6|39972.6|40124.4|39974.4|40122.6|39972.6|19
1623746330000|2021-06-15 08:38:50|40122.3|39972.3|40130.1|39980.1|40130.1|39980.1|40118.5|39968.5|26
1623746340000|2021-06-15 08:39:00|40129.8|39979.8|40139.1|39989.1|40139.5|39989.5|40125|39975|30
1623746350000|2021-06-15 08:39:10|40139.5|39989.5|40160.8|40010.8|40162|40012|40138.7|39988.7|37
1623746360000|2021-06-15 08:39:20|40160.9|40010.9|40160.5|40010.5|40168.2|40018.2|40160.1|40010.1|27
1623746370000|2021-06-15 08:39:30|40156.9|40006.9|40147.2|39997.2|40156.9|40006.9|40140.7|39990.7|34
1623746380000|2021-06-15 08:39:40|40147.1|39997.1|40151.2|40001.2|40154.1|40004.1|40144.2|39994.2|29
1623746390000|2021-06-15 08:39:50|40150.9|40000.9|40140|39990|40152.2|40002.2|40139.6|39989.6|32
1623746400000|2021-06-15 08:40:00|40139.9|39989.9|40133.6|39983.6|40140.4|39990.4|40133.6|39983.6|25
1623746410000|2021-06-15 08:40:10|40135|39985|40131.8|39981.8|40135|39985|40130.4|39980.4|28
1623746420000|2021-06-15 08:40:20|40132|39982|40128.8|39978.8|40132|39982|40128.8|39978.8|22
1623746430000|2021-06-15 08:40:30|40129.5|39979.5|40135.4|39985.4|40137.7|39987.7|40128|39978|23
1623746440000|2021-06-15 08:40:40|40135.5|39985.5|40137.3|39987.3|40137.8|39987.8|40134.3|39984.3|23
1623746450000|2021-06-15 08:40:50|40138.3|39988.3|40152.1|40002.1|40153.3|40003.3|40138|39988|26
1623746460000|2021-06-15 08:41:00|40151.1|40001.1|40167.8|40017.8|40167.8|40017.8|40149.2|39999.2|31
1623746470000|2021-06-15 08:41:10|40167.3|40017.3|40183.7|40033.7|40189.4|40039.4|40167.3|40017.3|33
1623746480000|2021-06-15 08:41:20|40183.5|40033.5|40173.8|40023.8|40183.5|40033.5|40173.4|40023.4|23
1623746490000|2021-06-15 08:41:30|40174.7|40024.7|40182.7|40032.7|40184.2|40034.2|40173.5|40023.5|32
1623746500000|2021-06-15 08:41:40|40182.5|40032.5|40176.7|40026.7|40186.4|40036.4|40176.7|40026.7|26
1623746510000|2021-06-15 08:41:50|40175.9|40025.9|40170.7|40020.7|40177.2|40027.2|40170.6|40020.6|33
1623746520000|2021-06-15 08:42:00|40171.8|40021.8|40144.8|39994.8|40171.8|40021.8|40144.8|39994.8|32
1623746530000|2021-06-15 08:42:10|40146|39996|40128.2|39978.2|40146|39996|40125.7|39975.7|27
1623746540000|2021-06-15 08:42:20|40128.3|39978.3|40129.4|39979.4|40131.7|39981.7|40128.3|39978.3|26
1623746550000|2021-06-15 08:42:30|40129.1|39979.1|40120.5|39970.5|40138.8|39988.8|40115.2|39965.2|23
1623746560000|2021-06-15 08:42:40|40123|39973|40107.8|39957.8|40134.3|39984.3|40092.7|39942.7|30
1623746570000|2021-06-15 08:42:50|40095.2|39945.2|40054.9|39904.9|40095.2|39945.2|40036.1|39886.1|36
1623746580000|2021-06-15 08:43:00|40053.1|39903.1|40058.9|39908.9|40059.9|39909.9|40044.3|39894.3|30
1623746590000|2021-06-15 08:43:10|40065.8|39915.8|40060.4|39910.4|40065.8|39915.8|40051.5|39901.5|33
1623746600000|2021-06-15 08:43:20|40060|39910|40059.6|39909.6|40063.2|39913.2|40056.7|39906.7|27
1623746610000|2021-06-15 08:43:30|40059.7|39909.7|40091.5|39941.5|40093|39943|40059.7|39909.7|30
1623746620000|2021-06-15 08:43:40|40090.8|39940.8|40084.7|39934.7|40091.9|39941.9|40082.7|39932.7|28
1623746630000|2021-06-15 08:43:50|40082.9|39932.9|40059|39909|40082.9|39932.9|40057|39907|34
1623746640000|2021-06-15 08:44:00|40064.1|39914.1|40068.8|39918.8|40082|39932|40062.8|39912.8|35
1623746650000|2021-06-15 08:44:10|40069.4|39919.4|40052.7|39902.7|40069.9|39919.9|40052.6|39902.6|36
1623746660000|2021-06-15 08:44:20|40054|39904|40046|39896|40055.2|39905.2|40044.9|39894.9|34
1623746670000|2021-06-15 08:44:30|40047|39897|40042.8|39892.8|40055.8|39905.8|40042.8|39892.8|37
1623746680000|2021-06-15 08:44:40|40041.7|39891.7|40032.2|39882.2|40045.8|39895.8|40032.2|39882.2|29
1623746690000|2021-06-15 08:44:50|40030.9|39880.9|40043.5|39893.5|40046.1|39896.1|40030.9|39880.9|28
1623746700000|2021-06-15 08:45:00|40043.7|39893.7|40055.7|39905.7|40062|39912|40042.4|39892.4|35
1623746710000|2021-06-15 08:45:10|40056.2|39906.2|40060.7|39910.7|40063.6|39913.6|40050.5|39900.5|26
1623746720000|2021-06-15 08:45:20|40062.2|39912.2|40059|39909|40064.8|39914.8|40058.3|39908.3|23
1623746730000|2021-06-15 08:45:30|40060.2|39910.2|40083.3|39933.3|40083.3|39933.3|40060.2|39910.2|37
1623746740000|2021-06-15 08:45:40|40083.4|39933.4|40080.5|39930.5|40090.1|39940.1|40078.9|39928.9|31
1623746750000|2021-06-15 08:45:50|40078.9|39928.9|40088|39938|40089.2|39939.2|40078.9|39928.9|29
1623746760000|2021-06-15 08:46:00|40087.7|39937.7|40100.8|39950.8|40102.5|39952.5|40087.7|39937.7|32
1623746770000|2021-06-15 08:46:10|40102.7|39952.7|40097.4|39947.4|40107.3|39957.3|40095.7|39945.7|25
1623746780000|2021-06-15 08:46:20|40097.8|39947.8|40097.8|39947.8|40099.2|39949.2|40095.9|39945.9|18
1623746790000|2021-06-15 08:46:30|40096.7|39946.7|40094.7|39944.7|40100.8|39950.8|40094.7|39944.7|20
1623746800000|2021-06-15 08:46:40|40095.5|39945.5|40104.3|39954.3|40107.6|39957.6|40095.5|39945.5|34
1623746810000|2021-06-15 08:46:50|40103.8|39953.8|40104.5|39954.5|40104.9|39954.9|40103.5|39953.5|18
1623746820000|2021-06-15 08:47:00|40104.9|39954.9|40093.8|39943.8|40106.9|39956.9|40093.8|39943.8|16
1623746830000|2021-06-15 08:47:10|40091.8|39941.8|40081.3|39931.3|40091.8|39941.8|40078.1|39928.1|30
1623746840000|2021-06-15 08:47:20|40080.9|39930.9|40064|39914|40081.9|39931.9|40063.5|39913.5|17
1623746850000|2021-06-15 08:47:30|40065.2|39915.2|40055.1|39905.1|40068.7|39918.7|40055.1|39905.1|36
1623746860000|2021-06-15 08:47:40|40055.2|39905.2|40039.3|39889.3|40058.5|39908.5|40032.7|39882.7|38
1623746870000|2021-06-15 08:47:50|40039.8|39889.8|40005|39855|40040.3|39890.3|40005|39855|36
1623746880000|2021-06-15 08:48:00|40003.9|39853.9|40017.1|39867.1|40017.2|39867.2|40003.9|39853.9|35
1623746890000|2021-06-15 08:48:10|40016|39866|40013|39863|40017.7|39867.7|40007.2|39857.2|34
1623746900000|2021-06-15 08:48:20|40012.7|39862.7|39974.1|39824.1|40013.3|39863.3|39974.1|39824.1|23
1623746910000|2021-06-15 08:48:30|39977.2|39827.2|39806.4|39656.4|39977.2|39827.2|39794|39644|40
1623746920000|2021-06-15 08:48:40|39808.8|39658.8|39863.8|39713.8|39865.3|39715.3|39808.8|39658.8|39
1623746930000|2021-06-15 08:48:50|39863.6|39713.6|39876|39726|39876.1|39726.1|39857.3|39707.3|40
1623746940000|2021-06-15 08:49:00|39875.9|39725.9|39881.9|39731.9|39883.8|39733.8|39873|39723|38
1623746950000|2021-06-15 08:49:10|39886.4|39736.4|39899.9|39749.9|39899.9|39749.9|39885.9|39735.9|37
1623746960000|2021-06-15 08:49:20|39900.1|39750.1|39902.3|39752.3|39907.6|39757.6|39898.6|39748.6|33
1623746970000|2021-06-15 08:49:30|39900.8|39750.8|39914.1|39764.1|39914.1|39764.1|39898.9|39748.9|24
1623746980000|2021-06-15 08:49:40|39914.2|39764.2|39889.8|39739.8|39916.1|39766.1|39889.8|39739.8|27
1623746990000|2021-06-15 08:49:50|39882.2|39732.2|39836.6|39686.6|39883.6|39733.6|39836.6|39686.6|32
1623747000000|2021-06-15 08:50:00|39837.8|39687.8|39853.8|39703.8|39863.7|39713.7|39831.6|39681.6|37
1623747010000|2021-06-15 08:50:10|39853.4|39703.4|39899.1|39749.1|39902.2|39752.2|39852.9|39702.9|38
1623747020000|2021-06-15 08:50:20|39885.6|39735.6|39867.4|39717.4|39909.4|39759.4|39867.4|39717.4|39
1623747030000|2021-06-15 08:50:30|39863.9|39713.9|39846.9|39696.9|39863.9|39713.9|39846.9|39696.9|25
1623747040000|2021-06-15 08:50:40|39846.4|39696.4|39827.6|39677.6|39850.6|39700.6|39823.9|39673.9|21
1623747050000|2021-06-15 08:50:50|39822|39672|39786.5|39636.5|39828.3|39678.3|39777.8|39627.8|37
1623747060000|2021-06-15 08:51:00|39786.3|39636.3|39774.5|39624.5|39799.9|39649.9|39770.5|39620.5|37
1623747070000|2021-06-15 08:51:10|39772.7|39622.7|39785|39635|39785.6|39635.6|39772.7|39622.7|35
1623747080000|2021-06-15 08:51:20|39784|39634|39805.1|39655.1|39813.9|39663.9|39779.7|39629.7|33
1623747090000|2021-06-15 08:51:30|39805.3|39655.3|39832.3|39682.3|39842.2|39692.2|39805.1|39655.1|33
1623747100000|2021-06-15 08:51:40|39832.2|39682.2|39815.1|39665.1|39840.9|39690.9|39811.8|39661.8|39
1623747110000|2021-06-15 08:51:50|39813.8|39663.8|39790.7|39640.7|39813.8|39663.8|39790.1|39640.1|39
1623747120000|2021-06-15 08:52:00|39790.5|39640.5|39812|39662|39812|39662|39790.5|39640.5|29
1623747130000|2021-06-15 08:52:10|39814.3|39664.3|39828.5|39678.5|39830|39680|39812.8|39662.8|29
1623747140000|2021-06-15 08:52:20|39827.6|39677.6|39823.4|39673.4|39829.1|39679.1|39823.4|39673.4|32
1623747150000|2021-06-15 08:52:30|39824.5|39674.5|39826.7|39676.7|39826.7|39676.7|39821|39671|21
1623747160000|2021-06-15 08:52:40|39824.8|39674.8|39823.4|39673.4|39826|39676|39811.7|39661.7|33
1623747170000|2021-06-15 08:52:50|39824.1|39674.1|39839.3|39689.3|39839.3|39689.3|39820.4|39670.4|35
1623747180000|2021-06-15 08:53:00|39841.7|39691.7|39840|39690|39849.7|39699.7|39840|39690|20
1623747190000|2021-06-15 08:53:10|39838|39688|39833.1|39683.1|39838.1|39688.1|39833.1|39683.1|20
1623747200000|2021-06-15 08:53:20|39832.3|39682.3|39820.6|39670.6|39834.2|39684.2|39816.9|39666.9|22
1623747210000|2021-06-15 08:53:30|39822.9|39672.9|39827.2|39677.2|39830.9|39680.9|39820.3|39670.3|30
1623747220000|2021-06-15 08:53:40|39829.7|39679.7|39839.6|39689.6|39839.6|39689.6|39827|39677|23
1623747230000|2021-06-15 08:53:50|39839.8|39689.8|39839.6|39689.6|39841|39691|39832.9|39682.9|25
1623747240000|2021-06-15 08:54:00|39838.3|39688.3|39812.7|39662.7|39839.6|39689.6|39812.7|39662.7|28
1623747250000|2021-06-15 08:54:10|39812.6|39662.6|39809.3|39659.3|39821.7|39671.7|39807.6|39657.6|24
1623747260000|2021-06-15 08:54:20|39811.9|39661.9|39834.3|39684.3|39838.3|39688.3|39811.9|39661.9|27
1623747270000|2021-06-15 08:54:30|39833.2|39683.2|39859.9|39709.9|39859.9|39709.9|39833.2|39683.2|30
1623747280000|2021-06-15 08:54:40|39863.6|39713.6|39887.3|39737.3|39888|39738|39863.6|39713.6|29
1623747290000|2021-06-15 08:54:50|39888|39738|39891.8|39741.8|39892.2|39742.2|39880.6|39730.6|35
1623747300000|2021-06-15 08:55:00|39890|39740|39883.1|39733.1|39891.4|39741.4|39876.7|39726.7|31
1623747310000|2021-06-15 08:55:10|39884.7|39734.7|39888.6|39738.6|39892.5|39742.5|39883.1|39733.1|36
1623747320000|2021-06-15 08:55:20|39888.2|39738.2|39887|39737|39894|39744|39885|39735|32
1623747330000|2021-06-15 08:55:30|39885.3|39735.3|39906.5|39756.5|39907.9|39757.9|39884.8|39734.8|34
1623747340000|2021-06-15 08:55:40|39905.5|39755.5|39913.1|39763.1|39915.5|39765.5|39905.5|39755.5|26
1623747350000|2021-06-15 08:55:50|39913.2|39763.2|39924.3|39774.3|39924.8|39774.8|39912.4|39762.4|30
1623747360000|2021-06-15 08:56:00|39923.4|39773.4|39904.6|39754.6|39924.2|39774.2|39902.2|39752.2|35
1623747370000|2021-06-15 08:56:10|39905.9|39755.9|39900|39750|39906|39756|39897.1|39747.1|19
1623747380000|2021-06-15 08:56:20|39900.9|39750.9|39920.6|39770.6|39921.4|39771.4|39900.9|39750.9|29
1623747390000|2021-06-15 08:56:30|39920.8|39770.8|39932.4|39782.4|39932.6|39782.6|39918.3|39768.3|32
1623747400000|2021-06-15 08:56:40|39932.5|39782.5|39931.4|39781.4|39933.4|39783.4|39928.6|39778.6|24
1623747410000|2021-06-15 08:56:50|39931.2|39781.2|39925.9|39775.9|39932|39782|39923.5|39773.5|27
1623747420000|2021-06-15 08:57:00|39926.3|39776.3|39904.4|39754.4|39926.3|39776.3|39903.5|39753.5|30
1623747430000|2021-06-15 08:57:10|39903.6|39753.6|39898.7|39748.7|39904.4|39754.4|39896.8|39746.8|29
1623747440000|2021-06-15 08:57:20|39900.7|39750.7|39894.7|39744.7|39904.4|39754.4|39892.9|39742.9|19
1623747450000|2021-06-15 08:57:30|39893.8|39743.8|39884.3|39734.3|39896.6|39746.6|39880.8|39730.8|36
1623747460000|2021-06-15 08:57:40|39883.4|39733.4|39873.3|39723.3|39883.4|39733.4|39872|39722|32
1623747470000|2021-06-15 08:57:50|39871.5|39721.5|39836|39686|39872|39722|39831.9|39681.9|32
1623747480000|2021-06-15 08:58:00|39836.9|39686.9|39856.5|39706.5|39856.5|39706.5|39832.4|39682.4|35
1623747490000|2021-06-15 08:58:10|39858.2|39708.2|39864.5|39714.5|39865.6|39715.6|39857.5|39707.5|25
1623747500000|2021-06-15 08:58:20|39864.2|39714.2|39868.2|39718.2|39870|39720|39862.9|39712.9|26
1623747510000|2021-06-15 08:58:30|39869.6|39719.6|39903.7|39753.7|39915|39765|39868|39718|38
1623747520000|2021-06-15 08:58:40|39902.9|39752.9|39892.3|39742.3|39906.6|39756.6|39892.3|39742.3|32
1623747530000|2021-06-15 08:58:50|39887.7|39737.7|39875.2|39725.2|39887.7|39737.7|39872|39722|33
1623747540000|2021-06-15 08:59:00|39874.2|39724.2|39888.5|39738.5|39889.4|39739.4|39866.8|39716.8|29
1623747550000|2021-06-15 08:59:10|39889.3|39739.3|39903.4|39753.4|39905.6|39755.6|39887.1|39737.1|32
1623747560000|2021-06-15 08:59:20|39903.8|39753.8|39900.2|39750.2|39903.8|39753.8|39897.6|39747.6|25
1623747570000|2021-06-15 08:59:30|39899.9|39749.9|39902.9|39752.9|39903.4|39753.4|39899.4|39749.4|21
1623747580000|2021-06-15 08:59:40|39902.8|39752.8|39905|39755|39906.8|39756.8|39901.2|39751.2|24
1623747590000|2021-06-15 08:59:50|39902.7|39752.7|39887.4|39737.4|39902.7|39752.7|39882.9|39732.9|33
1623747600000|2021-06-15 09:00:00|39887.9|39737.9|39903.3|39753.3|39903.3|39753.3|39887.3|39737.3|32
1623747610000|2021-06-15 09:00:10|39903.7|39753.7|39908.3|39758.3|39912.7|39762.7|39903.7|39753.7|22
1623747620000|2021-06-15 09:00:20|39908.1|39758.1|39899.1|39749.1|39910.4|39760.4|39898.6|39748.6|22
1623747630000|2021-06-15 09:00:30|39897.2|39747.2|39911|39761|39911.5|39761.5|39895.3|39745.3|30
1623747640000|2021-06-15 09:00:40|39911.6|39761.6|39901.5|39751.5|39911.6|39761.6|39900.9|39750.9|35
1623747650000|2021-06-15 09:00:50|39900.7|39750.7|39874.2|39724.2|39906.2|39756.2|39873.2|39723.2|34
1623747660000|2021-06-15 09:01:00|39873.1|39723.1|39845|39695|39873.1|39723.1|39845|39695|32
1623747670000|2021-06-15 09:01:10|39844.4|39694.4|39853.4|39703.4|39863.6|39713.6|39838.1|39688.1|20
1623747680000|2021-06-15 09:01:20|39854.6|39704.6|39835.2|39685.2|39857.1|39707.1|39835.2|39685.2|25
1623747690000|2021-06-15 09:01:30|39837.3|39687.3|39832.5|39682.5|39837.3|39687.3|39823.9|39673.9|33
1623747700000|2021-06-15 09:01:40|39831.2|39681.2|39857.1|39707.1|39858|39708|39831.2|39681.2|35
1623747710000|2021-06-15 09:01:50|39858.2|39708.2|39846.3|39696.3|39860.8|39710.8|39846.3|39696.3|37
1623747720000|2021-06-15 09:02:00|39840.8|39690.8|39840.8|39690.8|39841.8|39691.8|39830.9|39680.9|36
1623747730000|2021-06-15 09:02:10|39842.3|39692.3|39838.1|39688.1|39842.3|39692.3|39831.9|39681.9|23
1623747740000|2021-06-15 09:02:20|39837.3|39687.3|39861.8|39711.8|39863.3|39713.3|39837.3|39687.3|32
1623747750000|2021-06-15 09:02:30|39862.4|39712.4|39871.3|39721.3|39871.3|39721.3|39860.8|39710.8|29
1623747760000|2021-06-15 09:02:40|39871.1|39721.1|39878.4|39728.4|39879|39729|39870.5|39720.5|29
1623747770000|2021-06-15 09:02:50|39878.8|39728.8|39882.8|39732.8|39885.1|39735.1|39878.8|39728.8|18
1623747780000|2021-06-15 09:03:00|39882|39732|39847.8|39697.8|39882|39732|39846|39696|32
1623747790000|2021-06-15 09:03:10|39847.7|39697.7|39840.5|39690.5|39847.7|39697.7|39840.5|39690.5|26
1623747800000|2021-06-15 09:03:20|39839.7|39689.7|39823.8|39673.8|39842.8|39692.8|39823.1|39673.1|32
1623747810000|2021-06-15 09:03:30|39821.6|39671.6|39810|39660|39823.1|39673.1|39800.5|39650.5|34
1623747820000|2021-06-15 09:03:40|39808.6|39658.6|39796.9|39646.9|39812.7|39662.7|39795.3|39645.3|31
1623747830000|2021-06-15 09:03:50|39796.3|39646.3|39818.5|39668.5|39818.5|39668.5|39794.7|39644.7|37
1623747840000|2021-06-15 09:04:00|39817.7|39667.7|39797.1|39647.1|39822.7|39672.7|39797.1|39647.1|32
1623747850000|2021-06-15 09:04:10|39797.8|39647.8|39788.1|39638.1|39801.2|39651.2|39778|39628|36
1623747860000|2021-06-15 09:04:20|39786.7|39636.7|39789.8|39639.8|39792.2|39642.2|39786.2|39636.2|35
1623747870000|2021-06-15 09:04:30|39791.6|39641.6|39809.5|39659.5|39811.8|39661.8|39787.8|39637.8|34
1623747880000|2021-06-15 09:04:40|39811.1|39661.1|39819.4|39669.4|39819.9|39669.9|39809.4|39659.4|28
1623747890000|2021-06-15 09:04:50|39818.7|39668.7|39821.5|39671.5|39821.8|39671.8|39818.7|39668.7|11
1623747900000|2021-06-15 09:05:00|39821.3|39671.3|39814.4|39664.4|39824.5|39674.5|39811.7|39661.7|15
1623747910000|2021-06-15 09:05:10|39811.9|39661.9|39816|39666|39817.2|39667.2|39809|39659|30
1623747920000|2021-06-15 09:05:20|39816.6|39666.6|39829.9|39679.9|39835|39685|39816.5|39666.5|30
1623747930000|2021-06-15 09:05:30|39829.3|39679.3|39818.3|39668.3|39831.3|39681.3|39817.2|39667.2|27
1623747940000|2021-06-15 09:05:40|39818.1|39668.1|39820.3|39670.3|39822.3|39672.3|39811.5|39661.5|29
1623747950000|2021-06-15 09:05:50|39820.4|39670.4|39800.1|39650.1|39824.5|39674.5|39799.9|39649.9|38
1623747960000|2021-06-15 09:06:00|39800|39650|39791.2|39641.2|39802.7|39652.7|39791.2|39641.2|27
1623747970000|2021-06-15 09:06:10|39791.1|39641.1|39784.5|39634.5|39791.6|39641.6|39783.7|39633.7|12
1623747980000|2021-06-15 09:06:20|39785.4|39635.4|39803.8|39653.8|39806.1|39656.1|39783.7|39633.7|34
1623747990000|2021-06-15 09:06:30|39803.9|39653.9|39774.5|39624.5|39803.9|39653.9|39767.4|39617.4|31
1623748000000|2021-06-15 09:06:40|39772|39622|39765.3|39615.3|39773.1|39623.1|39765.3|39615.3|29
1623748010000|2021-06-15 09:06:50|39765.8|39615.8|39765.5|39615.5|39770|39620|39761.6|39611.6|26
1623748020000|2021-06-15 09:07:00|39765.4|39615.4|39777.2|39627.2|39778.4|39628.4|39765.4|39615.4|20
1623748030000|2021-06-15 09:07:10|39776.6|39626.6|39769.9|39619.9|39777|39627|39769.4|39619.4|13
1623748040000|2021-06-15 09:07:20|39770.5|39620.5|39773.4|39623.4|39774.4|39624.4|39770.5|39620.5|29
1623748050000|2021-06-15 09:07:30|39773.9|39623.9|39770.1|39620.1|39778.9|39628.9|39768.7|39618.7|30
1623748060000|2021-06-15 09:07:40|39769.4|39619.4|39757.3|39607.3|39770.1|39620.1|39748.1|39598.1|25
1623748070000|2021-06-15 09:07:50|39745.9|39595.9|39731.2|39581.2|39745.9|39595.9|39698.4|39548.4|39
1623748080000|2021-06-15 09:08:00|39730.1|39580.1|39720.6|39570.6|39739.7|39589.7|39715.3|39565.3|33
1623748090000|2021-06-15 09:08:10|39719.4|39569.4|39711.9|39561.9|39727.9|39577.9|39711.3|39561.3|32
1623748100000|2021-06-15 09:08:20|39707.2|39557.2|39716.4|39566.4|39716.4|39566.4|39706.4|39556.4|37
1623748110000|2021-06-15 09:08:30|39715.8|39565.8|39670.5|39520.5|39716.7|39566.7|39660.2|39510.2|37
1623748120000|2021-06-15 09:08:40|39676|39526|39704.5|39554.5|39708.2|39558.2|39670.5|39520.5|36
1623748130000|2021-06-15 09:08:50|39704.2|39554.2|39699.8|39549.8|39708.9|39558.9|39699.8|39549.8|30
1623748140000|2021-06-15 09:09:00|39698.4|39548.4|39709.9|39559.9|39710.5|39560.5|39683.8|39533.8|39
1623748150000|2021-06-15 09:09:10|39710.5|39560.5|39737|39587|39737.6|39587.6|39708|39558|39
1623748160000|2021-06-15 09:09:20|39738.8|39588.8|39735.3|39585.3|39739.8|39589.8|39726.5|39576.5|28
1623748170000|2021-06-15 09:09:30|39734.2|39584.2|39727.5|39577.5|39736.7|39586.7|39727.5|39577.5|27
1623748180000|2021-06-15 09:09:40|39727.2|39577.2|39699.8|39549.8|39727.2|39577.2|39699.8|39549.8|24
1623748190000|2021-06-15 09:09:50|39699.2|39549.2|39687.3|39537.3|39700.5|39550.5|39685.4|39535.4|20
1623748200000|2021-06-15 09:10:00|39686.7|39536.7|39718.9|39568.9|39719.2|39569.2|39686.7|39536.7|29
1623748210000|2021-06-15 09:10:10|39719|39569|39722.1|39572.1|39733.2|39583.2|39718.2|39568.2|31
1623748220000|2021-06-15 09:10:20|39721.3|39571.3|39732.8|39582.8|39733.5|39583.5|39721.2|39571.2|31
1623748230000|2021-06-15 09:10:30|39732.5|39582.5|39731.4|39581.4|39733.5|39583.5|39731.2|39581.2|16
1623748240000|2021-06-15 09:10:40|39731.8|39581.8|39731.9|39581.9|39732.9|39582.9|39729.3|39579.3|16
1623748250000|2021-06-15 09:10:50|39734|39584|39749.7|39599.7|39758.1|39608.1|39733.5|39583.5|33
1623748260000|2021-06-15 09:11:00|39750.3|39600.3|39774.4|39624.4|39774.4|39624.4|39750.3|39600.3|29
1623748270000|2021-06-15 09:11:10|39774.9|39624.9|39776.3|39626.3|39778.4|39628.4|39772.6|39622.6|38
1623748280000|2021-06-15 09:11:20|39776.8|39626.8|39779.8|39629.8|39779.8|39629.8|39776.3|39626.3|24
1623748290000|2021-06-15 09:11:30|39779.3|39629.3|39787.6|39637.6|39787.6|39637.6|39778.8|39628.8|20
1623748300000|2021-06-15 09:11:40|39788.9|39638.9|39786.1|39636.1|39792.4|39642.4|39782.3|39632.3|29
1623748310000|2021-06-15 09:11:50|39787.1|39637.1|39802|39652|39803.6|39653.6|39787.1|39637.1|25
1623748320000|2021-06-15 09:12:00|39802.6|39652.6|39807.3|39657.3|39807.3|39657.3|39801.8|39651.8|15
1623748330000|2021-06-15 09:12:10|39807.7|39657.7|39799.6|39649.6|39808|39658|39795|39645|32
1623748340000|2021-06-15 09:12:20|39798.9|39648.9|39796.9|39646.9|39800.4|39650.4|39787.2|39637.2|19
1623748350000|2021-06-15 09:12:30|39798.9|39648.9|39794.3|39644.3|39799.3|39649.3|39786.2|39636.2|21
1623748360000|2021-06-15 09:12:40|39786.9|39636.9|39793.9|39643.9|39797.6|39647.6|39784.6|39634.6|26
1623748370000|2021-06-15 09:12:50|39795.6|39645.6|39790.9|39640.9|39802.8|39652.8|39788.7|39638.7|29
1623748380000|2021-06-15 09:13:00|39791.5|39641.5|39761.9|39611.9|39792.8|39642.8|39761.4|39611.4|28
1623748390000|2021-06-15 09:13:10|39760.4|39610.4|39747.3|39597.3|39769|39619|39741.3|39591.3|31
1623748400000|2021-06-15 09:13:20|39745.6|39595.6|39762.8|39612.8|39764.3|39614.3|39745.6|39595.6|32
1623748410000|2021-06-15 09:13:30|39763|39613|39766.6|39616.6|39766.7|39616.7|39755.7|39605.7|30
1623748420000|2021-06-15 09:13:40|39768|39618|39758.8|39608.8|39768|39618|39749.6|39599.6|28
1623748430000|2021-06-15 09:13:50|39758.7|39608.7|39764.1|39614.1|39766|39616|39758.7|39608.7|19
1623748440000|2021-06-15 09:14:00|39765.4|39615.4|39777.2|39627.2|39777.2|39627.2|39763.4|39613.4|29
1623748450000|2021-06-15 09:14:10|39779.1|39629.1|39790.6|39640.6|39797.1|39647.1|39776.8|39626.8|28
1623748460000|2021-06-15 09:14:20|39791.1|39641.1|39792.7|39642.7|39793.5|39643.5|39788|39638|18
1623748470000|2021-06-15 09:14:30|39792.1|39642.1|39777.9|39627.9|39794.9|39644.9|39774.8|39624.8|30
1623748480000|2021-06-15 09:14:40|39775.9|39625.9|39761.1|39611.1|39780.3|39630.3|39761.1|39611.1|30
1623748490000|2021-06-15 09:14:50|39764|39614|39774.4|39624.4|39776.5|39626.5|39761.1|39611.1|19
1623748500000|2021-06-15 09:15:00|39771|39621|39773.2|39623.2|39775.6|39625.6|39771|39621|27
1623748510000|2021-06-15 09:15:10|39785.1|39635.1|39788.6|39638.6|39789|39639|39784.7|39634.7|12
1623748520000|2021-06-15 09:15:20|39787.7|39637.7|39792.1|39642.1|39792.6|39642.6|39787.7|39637.7|17
1623748530000|2021-06-15 09:15:30|39791.7|39641.7|39806.4|39656.4|39806.4|39656.4|39791.7|39641.7|27
1623748540000|2021-06-15 09:15:40|39805.5|39655.5|39814.2|39664.2|39818.6|39668.6|39805.5|39655.5|29
1623748550000|2021-06-15 09:15:50|39814.8|39664.8|39819.6|39669.6|39823.8|39673.8|39814.8|39664.8|27
1623748560000|2021-06-15 09:16:00|39820.1|39670.1|39842.7|39692.7|39845.9|39695.9|39820.1|39670.1|37
1623748570000|2021-06-15 09:16:10|39842.2|39692.2|39856.4|39706.4|39856.4|39706.4|39842.2|39692.2|30
1623748580000|2021-06-15 09:16:20|39855.3|39705.3|39848.7|39698.7|39864.1|39714.1|39847.6|39697.6|33
1623748590000|2021-06-15 09:16:30|39848.9|39698.9|39853.6|39703.6|39856.6|39706.6|39848.9|39698.9|33
1623748600000|2021-06-15 09:16:40|39856.6|39706.6|39869.1|39719.1|39870.3|39720.3|39853.8|39703.8|26
1623748610000|2021-06-15 09:16:50|39870.7|39720.7|39871|39721|39873.6|39723.6|39869.9|39719.9|19
1623748620000|2021-06-15 09:17:00|39871.2|39721.2|39882.7|39732.7|39882.7|39732.7|39871.2|39721.2|26
1623748630000|2021-06-15 09:17:10|39882.1|39732.1|39884.1|39734.1|39887.2|39737.2|39877.1|39727.1|31
1623748640000|2021-06-15 09:17:20|39882.4|39732.4|39848.3|39698.3|39884.1|39734.1|39848.1|39698.1|34
1623748650000|2021-06-15 09:17:30|39848.7|39698.7|39845.8|39695.8|39849.9|39699.9|39844.8|39694.8|29
1623748660000|2021-06-15 09:17:40|39845.3|39695.3|39846.2|39696.2|39847|39697|39844.8|39694.8|15
1623748670000|2021-06-15 09:17:50|39847.7|39697.7|39863.6|39713.6|39865.3|39715.3|39847.7|39697.7|26
1623748680000|2021-06-15 09:18:00|39864.3|39714.3|39861.4|39711.4|39864.3|39714.3|39852.9|39702.9|21
1623748690000|2021-06-15 09:18:10|39861.9|39711.9|39862.8|39712.8|39862.8|39712.8|39861.9|39711.9|7
1623748700000|2021-06-15 09:18:20|39862.7|39712.7|39879.9|39729.9|39879.9|39729.9|39861.8|39711.8|23
1623748710000|2021-06-15 09:18:30|39880.6|39730.6|39892.3|39742.3|39892.3|39742.3|39880.6|39730.6|17
1623748720000|2021-06-15 09:18:40|39891.8|39741.8|39893.8|39743.8|39896.4|39746.4|39889.5|39739.5|30
1623748730000|2021-06-15 09:18:50|39893.1|39743.1|39894.4|39744.4|39896.2|39746.2|39893.1|39743.1|16
1623748740000|2021-06-15 09:19:00|39894.5|39744.5|39903.2|39753.2|39903.7|39753.7|39894.5|39744.5|15
1623748750000|2021-06-15 09:19:10|39902.9|39752.9|39912.9|39762.9|39914.3|39764.3|39902.9|39752.9|23
1623748760000|2021-06-15 09:19:20|39912.5|39762.5|39887.1|39737.1|39912.5|39762.5|39886.7|39736.7|20
1623748770000|2021-06-15 09:19:30|39886.6|39736.6|39863.1|39713.1|39889.2|39739.2|39863.1|39713.1|20
1623748780000|2021-06-15 09:19:40|39862.4|39712.4|39867.1|39717.1|39868.4|39718.4|39860.5|39710.5|31
1623748790000|2021-06-15 09:19:50|39866.8|39716.8|39849|39699|39866.8|39716.8|39847|39697|29
1623748800000|2021-06-15 09:20:00|39848.9|39698.9|39851.9|39701.9|39852.4|39702.4|39848.3|39698.3|25
1623748810000|2021-06-15 09:20:10|39851.4|39701.4|39870.9|39720.9|39874.3|39724.3|39851.2|39701.2|32
1623748820000|2021-06-15 09:20:20|39870.8|39720.8|39876.1|39726.1|39877.5|39727.5|39870.8|39720.8|30
1623748830000|2021-06-15 09:20:30|39877|39727|39878.6|39728.6|39880.1|39730.1|39874.8|39724.8|27
1623748840000|2021-06-15 09:20:40|39880.2|39730.2|39885.2|39735.2|39892.1|39742.1|39880.2|39730.2|32
1623748850000|2021-06-15 09:20:50|39885.9|39735.9|39888.9|39738.9|39891.7|39741.7|39882.3|39732.3|30
1623748860000|2021-06-15 09:21:00|39890.4|39740.4|39877.7|39727.7|39891.6|39741.6|39873.9|39723.9|28
1623748870000|2021-06-15 09:21:10|39877.8|39727.8|39871.3|39721.3|39878.1|39728.1|39870.3|39720.3|24
1623748880000|2021-06-15 09:21:20|39870.6|39720.6|39866.5|39716.5|39872.8|39722.8|39864.6|39714.6|28
1623748890000|2021-06-15 09:21:30|39867|39717|39871.5|39721.5|39871.5|39721.5|39866.8|39716.8|22
1623748900000|2021-06-15 09:21:40|39873.9|39723.9|39881.8|39731.8|39883.7|39733.7|39871.5|39721.5|33
1623748910000|2021-06-15 09:21:50|39879.2|39729.2|39888.6|39738.6|39888.6|39738.6|39879.2|39729.2|21
1623748920000|2021-06-15 09:22:00|39888.1|39738.1|39884.1|39734.1|39890.4|39740.4|39884.1|39734.1|27
1623748930000|2021-06-15 09:22:10|39884.8|39734.8|39884|39734|39887.2|39737.2|39884|39734|24
1623748940000|2021-06-15 09:22:20|39884.5|39734.5|39892.1|39742.1|39893.5|39743.5|39880|39730|32
1623748950000|2021-06-15 09:22:30|39894.2|39744.2|39894.7|39744.7|39896.5|39746.5|39889.8|39739.8|23
1623748960000|2021-06-15 09:22:40|39894.8|39744.8|39892.5|39742.5|39895.4|39745.4|39892.2|39742.2|25
1623748970000|2021-06-15 09:22:50|39892|39742|39893.5|39743.5|39895.2|39745.2|39892|39742|27
1623748980000|2021-06-15 09:23:00|39894.2|39744.2|39896.6|39746.6|39896.6|39746.6|39893|39743|20
1623748990000|2021-06-15 09:23:10|39899.7|39749.7|39921.2|39771.2|39921.2|39771.2|39897.9|39747.9|30
1623749000000|2021-06-15 09:23:20|39920|39770|39920.6|39770.6|39922|39772|39914.5|39764.5|28
1623749010000|2021-06-15 09:23:30|39921.2|39771.2|39923.7|39773.7|39925.7|39775.7|39920.8|39770.8|17
1623749020000|2021-06-15 09:23:40|39923.8|39773.8|39924.1|39774.1|39924.1|39774.1|39920.3|39770.3|18
1623749030000|2021-06-15 09:23:50|39924.5|39774.5|39924.2|39774.2|39925.4|39775.4|39922.7|39772.7|15
1623749040000|2021-06-15 09:24:00|39925.3|39775.3|39919|39769|39925.9|39775.9|39919|39769|16
1623749050000|2021-06-15 09:24:10|39919.1|39769.1|39907|39757|39919.1|39769.1|39907|39757|26
1623749060000|2021-06-15 09:24:20|39902.7|39752.7|39907|39757|39908|39758|39900.3|39750.3|30
1623749070000|2021-06-15 09:24:30|39907.7|39757.7|39907.6|39757.6|39909.6|39759.6|39906.7|39756.7|24
1623749080000|2021-06-15 09:24:40|39907.5|39757.5|39930.3|39780.3|39933.2|39783.2|39906.3|39756.3|29
1623749090000|2021-06-15 09:24:50|39929.7|39779.7|39937.2|39787.2|39937.5|39787.5|39929.7|39779.7|28
1623749100000|2021-06-15 09:25:00|39937.1|39787.1|39952.6|39802.6|39952.6|39802.6|39935.6|39785.6|19
1623749110000|2021-06-15 09:25:10|39958.2|39808.2|39971.5|39821.5|39971.5|39821.5|39957.6|39807.6|33
1623749120000|2021-06-15 09:25:20|39972|39822|40056.6|39906.6|40056.6|39906.6|39970.7|39820.7|39
1623749130000|2021-06-15 09:25:30|40054.1|39904.1|40055.6|39905.6|40069.1|39919.1|40054.1|39904.1|34
1623749140000|2021-06-15 09:25:40|40054.7|39904.7|40181|40031|40184.9|40034.9|40046.9|39896.9|39
1623749150000|2021-06-15 09:25:50|40177|40027|40154.5|40004.5|40197.2|40047.2|40149.7|39999.7|34
1623749160000|2021-06-15 09:26:00|40162.7|40012.7|40142.2|39992.2|40163.9|40013.9|40128.8|39978.8|32
1623749170000|2021-06-15 09:26:10|40141.4|39991.4|40160.1|40010.1|40160.1|40010.1|40141.4|39991.4|34
1623749180000|2021-06-15 09:26:20|40158.8|40008.8|40199.6|40049.6|40199.7|40049.7|40155.6|40005.6|35
1623749190000|2021-06-15 09:26:30|40199|40049|40199|40049|40206.7|40056.7|40188.9|40038.9|38
1623749200000|2021-06-15 09:26:40|40210.4|40060.4|40221.7|40071.7|40230.2|40080.2|40210.4|40060.4|40
1623749210000|2021-06-15 09:26:50|40222.7|40072.7|40219.4|40069.4|40232.2|40082.2|40219.3|40069.3|38
1623749220000|2021-06-15 09:27:00|40219.2|40069.2|40213.3|40063.3|40224.9|40074.9|40205.9|40055.9|37
1623749230000|2021-06-15 09:27:10|40212.1|40062.1|40209.9|40059.9|40220.9|40070.9|40209.9|40059.9|32
1623749240000|2021-06-15 09:27:20|40208.9|40058.9|40205.5|40055.5|40209.9|40059.9|40196.7|40046.7|34
1623749250000|2021-06-15 09:27:30|40205.7|40055.7|40215.7|40065.7|40218.8|40068.8|40205.7|40055.7|38
1623749260000|2021-06-15 09:27:40|40215.4|40065.4|40224.3|40074.3|40232.5|40082.5|40212.8|40062.8|33
1623749270000|2021-06-15 09:27:50|40224.5|40074.5|40270.3|40120.3|40270.3|40120.3|40221.4|40071.4|35
1623749280000|2021-06-15 09:28:00|40270.6|40120.6|40266.5|40116.5|40277.1|40127.1|40254.5|40104.5|36
1623749290000|2021-06-15 09:28:10|40267.2|40117.2|40269|40119|40272.4|40122.4|40267.2|40117.2|31
1623749300000|2021-06-15 09:28:20|40268.8|40118.8|40216.7|40066.7|40268.8|40118.8|40216.7|40066.7|36
1623749310000|2021-06-15 09:28:30|40217.3|40067.3|40218.2|40068.2|40230.6|40080.6|40217.1|40067.1|30
1623749320000|2021-06-15 09:28:40|40221.1|40071.1|40206.4|40056.4|40221.2|40071.2|40206.4|40056.4|18
1623749330000|2021-06-15 09:28:50|40204.9|40054.9|40207.6|40057.6|40215.9|40065.9|40203.6|40053.6|27
1623749340000|2021-06-15 09:29:00|40207.4|40057.4|40204.4|40054.4|40211.1|40061.1|40204.4|40054.4|28
1623749350000|2021-06-15 09:29:10|40204.2|40054.2|40213.8|40063.8|40213.8|40063.8|40195.3|40045.3|27
1623749360000|2021-06-15 09:29:20|40214.4|40064.4|40230.8|40080.8|40233.3|40083.3|40214.3|40064.3|36
1623749370000|2021-06-15 09:29:30|40228.9|40078.9|40259.5|40109.5|40260.3|40110.3|40228.9|40078.9|32
1623749380000|2021-06-15 09:29:40|40258.7|40108.7|40217.5|40067.5|40258.7|40108.7|40217.5|40067.5|36
1623749390000|2021-06-15 09:29:50|40218.4|40068.4|40208.4|40058.4|40218.4|40068.4|40199.5|40049.5|32
1623749400000|2021-06-15 09:30:00|40207.3|40057.3|40204.7|40054.7|40207.9|40057.9|40194.2|40044.2|33
1623749410000|2021-06-15 09:30:10|40206.3|40056.3|40228.5|40078.5|40228.5|40078.5|40205.3|40055.3|36
1623749420000|2021-06-15 09:30:20|40226.9|40076.9|40229.6|40079.6|40233.6|40083.6|40226.5|40076.5|31
1623749430000|2021-06-15 09:30:30|40229.4|40079.4|40223.5|40073.5|40230.9|40080.9|40218.9|40068.9|31
1623749440000|2021-06-15 09:30:40|40226|40076|40238.7|40088.7|40240.7|40090.7|40225.9|40075.9|25
1623749450000|2021-06-15 09:30:50|40240.5|40090.5|40235.7|40085.7|40240.9|40090.9|40235.7|40085.7|15
1623749460000|2021-06-15 09:31:00|40235.8|40085.8|40214.7|40064.7|40235.8|40085.8|40206.5|40056.5|37
1623749470000|2021-06-15 09:31:10|40214.2|40064.2|40203|40053|40217.7|40067.7|40202.9|40052.9|34
1623749480000|2021-06-15 09:31:20|40202.5|40052.5|40199.8|40049.8|40207.8|40057.8|40192.7|40042.7|32
1623749490000|2021-06-15 09:31:30|40198|40048|40184.7|40034.7|40198|40048|40173.8|40023.8|33
1623749500000|2021-06-15 09:31:40|40173.2|40023.2|40180.5|40030.5|40182.4|40032.4|40172|40022|20
1623749510000|2021-06-15 09:31:50|40179.2|40029.2|40167.1|40017.1|40179.2|40029.2|40166.1|40016.1|31
1623749520000|2021-06-15 09:32:00|40167.6|40017.6|40145|39995|40169.7|40019.7|40142.5|39992.5|31
1623749530000|2021-06-15 09:32:10|40143.4|39993.4|40134|39984|40147.7|39997.7|40134|39984|28
1623749540000|2021-06-15 09:32:20|40133.9|39983.9|40137.7|39987.7|40140.5|39990.5|40132.6|39982.6|18
1623749550000|2021-06-15 09:32:30|40137|39987|40156.5|40006.5|40156.5|40006.5|40136.9|39986.9|28
1623749560000|2021-06-15 09:32:40|40160.1|40010.1|40159.7|40009.7|40163.7|40013.7|40155.9|40005.9|13
1623749570000|2021-06-15 09:32:50|40159.8|40009.8|40159|40009|40163.4|40013.4|40158.4|40008.4|13
1623749580000|2021-06-15 09:33:00|40160.3|40010.3|40148.2|39998.2|40160.3|40010.3|40148.2|39998.2|26
1623749590000|2021-06-15 09:33:10|40150.1|40000.1|40135.9|39985.9|40150.1|40000.1|40134.7|39984.7|18
1623749600000|2021-06-15 09:33:20|40134.5|39984.5|40150.8|40000.8|40150.8|40000.8|40134.5|39984.5|16
1623749610000|2021-06-15 09:33:30|40146.2|39996.2|40144.3|39994.3|40154.4|40004.4|40135.3|39985.3|31
1623749620000|2021-06-15 09:33:40|40145|39995|40145.9|39995.9|40148.4|39998.4|40142.7|39992.7|26
1623749630000|2021-06-15 09:33:50|40145.2|39995.2|40146.2|39996.2|40152.1|40002.1|40143|39993|33
1623749640000|2021-06-15 09:34:00|40148|39998|40140.8|39990.8|40148|39998|40140.8|39990.8|20
1623749650000|2021-06-15 09:34:10|40141.8|39991.8|40143.4|39993.4|40145.1|39995.1|40139.9|39989.9|18
1623749660000|2021-06-15 09:34:20|40142.4|39992.4|40141.8|39991.8|40152.5|40002.5|40136.6|39986.6|27
1623749670000|2021-06-15 09:34:30|40142.4|39992.4|40134.7|39984.7|40144.7|39994.7|40134.7|39984.7|23
1623749680000|2021-06-15 09:34:40|40135.7|39985.7|40125.5|39975.5|40135.7|39985.7|40125.5|39975.5|4
1623749690000|2021-06-15 09:34:50|40125.3|39975.3|40093.6|39943.6|40125.7|39975.7|40088.6|39938.6|34
1623749700000|2021-06-15 09:35:00|40092.9|39942.9|40073.3|39923.3|40095.8|39945.8|40073.3|39923.3|34
1623749710000|2021-06-15 09:35:10|40073.9|39923.9|40055.8|39905.8|40077.3|39927.3|40052.1|39902.1|25
1623749720000|2021-06-15 09:35:20|40055.7|39905.7|40045|39895|40057.7|39907.7|40036.8|39886.8|24
1623749730000|2021-06-15 09:35:30|40044.4|39894.4|40041.1|39891.1|40047.5|39897.5|40038.1|39888.1|25
1623749740000|2021-06-15 09:35:40|40040.2|39890.2|40040.2|39890.2|40049.2|39899.2|40040.2|39890.2|20
1623749750000|2021-06-15 09:35:50|40038.1|39888.1|40042.2|39892.2|40045.4|39895.4|40037.8|39887.8|20
1623749760000|2021-06-15 09:36:00|40041.2|39891.2|40048.2|39898.2|40050.1|39900.1|40040.9|39890.9|22
1623749770000|2021-06-15 09:36:10|40047.9|39897.9|40063.6|39913.6|40066|39916|40047.9|39897.9|24
1623749780000|2021-06-15 09:36:20|40061.4|39911.4|40068.9|39918.9|40068.9|39918.9|40058.1|39908.1|29
1623749790000|2021-06-15 09:36:30|40068.6|39918.6|40078.8|39928.8|40079.7|39929.7|40068.5|39918.5|23
1623749800000|2021-06-15 09:36:40|40081.2|39931.2|40092.6|39942.6|40096.2|39946.2|40079.1|39929.1|34
1623749810000|2021-06-15 09:36:50|40093.1|39943.1|40087.9|39937.9|40094|39944|40087.9|39937.9|16
1623749820000|2021-06-15 09:37:00|40089.7|39939.7|40086.1|39936.1|40094.5|39944.5|40085.4|39935.4|22
1623749830000|2021-06-15 09:37:10|40091.5|39941.5|40069.6|39919.6|40091.5|39941.5|40069.6|39919.6|26
1623749840000|2021-06-15 09:37:20|40067.9|39917.9|40069.7|39919.7|40074.8|39924.8|40067.2|39917.2|19
1623749850000|2021-06-15 09:37:30|40072.6|39922.6|40079.1|39929.1|40080|39930|40071|39921|13
1623749860000|2021-06-15 09:37:40|40077.9|39927.9|40079.2|39929.2|40079.2|39929.2|40075.2|39925.2|14
1623749870000|2021-06-15 09:37:50|40077|39927|40087.2|39937.2|40087.2|39937.2|40075.7|39925.7|21
1623749880000|2021-06-15 09:38:00|40087.4|39937.4|40092.8|39942.8|40097.4|39947.4|40086.9|39936.9|28
1623749890000|2021-06-15 09:38:10|40092.7|39942.7|40085.4|39935.4|40092.7|39942.7|40083.4|39933.4|33
1623749900000|2021-06-15 09:38:20|40085.5|39935.5|40103.8|39953.8|40103.8|39953.8|40085.5|39935.5|24
1623749910000|2021-06-15 09:38:30|40104.7|39954.7|40117.2|39967.2|40117.2|39967.2|40103|39953|29
1623749920000|2021-06-15 09:38:40|40112.2|39962.2|40109.4|39959.4|40116.3|39966.3|40109.4|39959.4|27
1623749930000|2021-06-15 09:38:50|40106.3|39956.3|40112.3|39962.3|40115.1|39965.1|40106.3|39956.3|22
1623749940000|2021-06-15 09:39:00|40112.4|39962.4|40115.9|39965.9|40118.6|39968.6|40112.4|39962.4|22
1623749950000|2021-06-15 09:39:10|40119|39969|40110.4|39960.4|40122.5|39972.5|40110.4|39960.4|12
1623749960000|2021-06-15 09:39:20|40108.4|39958.4|40111.8|39961.8|40111.8|39961.8|40105.6|39955.6|23
1623749970000|2021-06-15 09:39:30|40113.6|39963.6|40118.1|39968.1|40121.7|39971.7|40113.6|39963.6|9
1623749980000|2021-06-15 09:39:40|40118.5|39968.5|40142.1|39992.1|40142.6|39992.6|40116.1|39966.1|30
1623749990000|2021-06-15 09:39:50|40143.1|39993.1|40148.5|39998.5|40150.6|40000.6|40136.5|39986.5|37
1623750000000|2021-06-15 09:40:00|40146.1|39996.1|40149.2|39999.2|40154.1|40004.1|40146.1|39996.1|27
1623750010000|2021-06-15 09:40:10|40151.5|40001.5|40154.6|40004.6|40166|40016|40149.1|39999.1|25
1623750020000|2021-06-15 09:40:20|40155.3|40005.3|40178.5|40028.5|40178.5|40028.5|40155.3|40005.3|20
1623750030000|2021-06-15 09:40:30|40177.2|40027.2|40182|40032|40182|40032|40177|40027|12
1623750040000|2021-06-15 09:40:40|40181.7|40031.7|40182.7|40032.7|40182.7|40032.7|40180.3|40030.3|5
1623750050000|2021-06-15 09:40:50|40183|40033|40195.2|40045.2|40195.2|40045.2|40183|40033|9
1623750060000|2021-06-15 09:41:00|40193.8|40043.8|40179|40029|40202.8|40052.8|40177.9|40027.9|32
1623750070000|2021-06-15 09:41:10|40180.8|40030.8|40159.8|40009.8|40180.8|40030.8|40159.1|40009.1|33
1623750080000|2021-06-15 09:41:20|40160|40010|40144.1|39994.1|40160|40010|40139.8|39989.8|26
1623750090000|2021-06-15 09:41:30|40144.4|39994.4|40153.8|40003.8|40154.7|40004.7|40140.7|39990.7|25
1623750100000|2021-06-15 09:41:40|40151.5|40001.5|40143.8|39993.8|40152.5|40002.5|40142.1|39992.1|25
1623750110000|2021-06-15 09:41:50|40144.7|39994.7|40142.8|39992.8|40146.5|39996.5|40142.5|39992.5|31
1623750120000|2021-06-15 09:42:00|40142.1|39992.1|40136.5|39986.5|40144.8|39994.8|40135.9|39985.9|29
1623750130000|2021-06-15 09:42:10|40136|39986|40133.9|39983.9|40136.5|39986.5|40124.2|39974.2|28
1623750140000|2021-06-15 09:42:20|40134.3|39984.3|40130.1|39980.1|40137.4|39987.4|40127.8|39977.8|38
1623750150000|2021-06-15 09:42:30|40130.5|39980.5|40130.8|39980.8|40132.2|39982.2|40128.9|39978.9|22
1623750160000|2021-06-15 09:42:40|40130.7|39980.7|40131|39981|40132.1|39982.1|40130.6|39980.6|13
1623750170000|2021-06-15 09:42:50|40129.6|39979.6|40122.9|39972.9|40129.6|39979.6|40121.9|39971.9|11
1623750180000|2021-06-15 09:43:00|40122.6|39972.6|40122.1|39972.1|40123|39973|40120.5|39970.5|15
1623750190000|2021-06-15 09:43:10|40119.4|39969.4|40110.5|39960.5|40119.4|39969.4|40109.3|39959.3|19
1623750200000|2021-06-15 09:43:20|40113.4|39963.4|40123.1|39973.1|40125.1|39975.1|40109|39959|27
1623750210000|2021-06-15 09:43:30|40122.6|39972.6|40121.5|39971.5|40123.7|39973.7|40119.8|39969.8|20
1623750220000|2021-06-15 09:43:40|40121.9|39971.9|40123.7|39973.7|40124.6|39974.6|40121.2|39971.2|17
1623750230000|2021-06-15 09:43:50|40123.8|39973.8|40124.3|39974.3|40124.6|39974.6|40123.8|39973.8|4
1623750240000|2021-06-15 09:44:00|40124|39974|40129.4|39979.4|40131.4|39981.4|40123|39973|23
1623750250000|2021-06-15 09:44:10|40128.7|39978.7|40143.3|39993.3|40144.5|39994.5|40126.8|39976.8|16
1623750260000|2021-06-15 09:44:20|40141.4|39991.4|40145.2|39995.2|40149.4|39999.4|40141.1|39991.1|15
1623750270000|2021-06-15 09:44:30|40145|39995|40142.9|39992.9|40146|39996|40141.6|39991.6|18
1623750280000|2021-06-15 09:44:40|40142.7|39992.7|40138.8|39988.8|40142.8|39992.8|40135.9|39985.9|19
1623750290000|2021-06-15 09:44:50|40138.5|39988.5|40127.6|39977.6|40138.5|39988.5|40125.7|39975.7|19
1623750300000|2021-06-15 09:45:00|40128.4|39978.4|40114.4|39964.4|40128.8|39978.8|40112.1|39962.1|21
1623750310000|2021-06-15 09:45:10|40110.2|39960.2|40108.5|39958.5|40112.5|39962.5|40103.7|39953.7|25
1623750320000|2021-06-15 09:45:20|40108.3|39958.3|40079.9|39929.9|40112|39962|40074.4|39924.4|28
1623750330000|2021-06-15 09:45:30|40078.1|39928.1|40099.9|39949.9|40100|39950|40074|39924|35
1623750340000|2021-06-15 09:45:40|40100.4|39950.4|40111.1|39961.1|40111.1|39961.1|40098.8|39948.8|29
1623750350000|2021-06-15 09:45:50|40111.3|39961.3|40081.8|39931.8|40111.3|39961.3|40080.9|39930.9|32
1623750360000|2021-06-15 09:46:00|40082.6|39932.6|40073.7|39923.7|40084.8|39934.8|40070.4|39920.4|32
1623750370000|2021-06-15 09:46:10|40074.3|39924.3|40039.6|39889.6|40074.3|39924.3|40038.9|39888.9|30
1623750380000|2021-06-15 09:46:20|40043.1|39893.1|40033.6|39883.6|40047.2|39897.2|40033.6|39883.6|28
1623750390000|2021-06-15 09:46:30|40034.1|39884.1|40027.1|39877.1|40036.8|39886.8|40026.9|39876.9|26
1623750400000|2021-06-15 09:46:40|40027.9|39877.9|40020.8|39870.8|40031|39881|40020.8|39870.8|21
1623750410000|2021-06-15 09:46:50|40023.1|39873.1|40017.8|39867.8|40023.1|39873.1|40005.3|39855.3|33
1623750420000|2021-06-15 09:47:00|40017.9|39867.9|40021.6|39871.6|40027.1|39877.1|40017.6|39867.6|35
1623750430000|2021-06-15 09:47:10|40021.1|39871.1|40021.3|39871.3|40025.7|39875.7|40020.8|39870.8|35
1623750440000|2021-06-15 09:47:20|40022.3|39872.3|39998.8|39848.8|40024.7|39874.7|39998.8|39848.8|32
1623750450000|2021-06-15 09:47:30|39994.6|39844.6|39991.3|39841.3|39999.1|39849.1|39986.6|39836.6|33
1623750460000|2021-06-15 09:47:40|39985.3|39835.3|40013.2|39863.2|40013.6|39863.6|39985.2|39835.2|34
1623750470000|2021-06-15 09:47:50|40012.6|39862.6|40020.4|39870.4|40022.1|39872.1|40012.6|39862.6|34
1623750480000|2021-06-15 09:48:00|40020.3|39870.3|40008.2|39858.2|40023.3|39873.3|40006.6|39856.6|32
1623750490000|2021-06-15 09:48:10|40004.9|39854.9|40012.3|39862.3|40015.2|39865.2|40004.8|39854.8|31
1623750500000|2021-06-15 09:48:20|40011.5|39861.5|40008.1|39858.1|40014.4|39864.4|40006.4|39856.4|19
1623750510000|2021-06-15 09:48:30|40010.1|39860.1|40001|39851|40010.9|39860.9|39999|39849|37
1623750520000|2021-06-15 09:48:40|40000.5|39850.5|39995.9|39845.9|40002.2|39852.2|39994.5|39844.5|27
1623750530000|2021-06-15 09:48:50|39996.9|39846.9|39998.7|39848.7|40001.5|39851.5|39995.1|39845.1|37
1623750540000|2021-06-15 09:49:00|40000.5|39850.5|40024.3|39874.3|40024.3|39874.3|40000.5|39850.5|33
1623750550000|2021-06-15 09:49:10|40024.4|39874.4|40036.4|39886.4|40038.8|39888.8|40024.4|39874.4|28
1623750560000|2021-06-15 09:49:20|40036.7|39886.7|40043.6|39893.6|40047|39897|40036.7|39886.7|29
1623750570000|2021-06-15 09:49:30|40043.5|39893.5|40045.8|39895.8|40048.2|39898.2|40043.5|39893.5|17
1623750580000|2021-06-15 09:49:40|40049.8|39899.8|40060.8|39910.8|40061.7|39911.7|40047.7|39897.7|35
1623750590000|2021-06-15 09:49:50|40061.1|39911.1|40046.2|39896.2|40061.8|39911.8|40046.2|39896.2|32
1623750600000|2021-06-15 09:50:00|40045.2|39895.2|40061.6|39911.6|40062.3|39912.3|40043.1|39893.1|29
1623750610000|2021-06-15 09:50:10|40062.2|39912.2|40062.9|39912.9|40069.9|39919.9|40061.7|39911.7|27
1623750620000|2021-06-15 09:50:20|40062.7|39912.7|40065|39915|40068.8|39918.8|40061.4|39911.4|36
1623750630000|2021-06-15 09:50:30|40065.2|39915.2|40065.8|39915.8|40067.7|39917.7|40062.9|39912.9|38
1623750640000|2021-06-15 09:50:40|40066.1|39916.1|40067.5|39917.5|40067.9|39917.9|40065.8|39915.8|31
1623750650000|2021-06-15 09:50:50|40067.3|39917.3|40057.3|39907.3|40068.1|39918.1|40057.3|39907.3|32
1623750660000|2021-06-15 09:51:00|40058.8|39908.8|40042|39892|40058.8|39908.8|40042|39892|38
1623750670000|2021-06-15 09:51:10|40041.9|39891.9|40027.8|39877.8|40044.5|39894.5|40026.6|39876.6|19
1623750680000|2021-06-15 09:51:20|40027.7|39877.7|40038.3|39888.3|40038.3|39888.3|40022.9|39872.9|30
1623750690000|2021-06-15 09:51:30|40028.9|39878.9|40014.3|39864.3|40028.9|39878.9|40011|39861|36
1623750700000|2021-06-15 09:51:40|40012|39862|40006.4|39856.4|40012.3|39862.3|40002.1|39852.1|35
1623750710000|2021-06-15 09:51:50|40005.8|39855.8|40002.9|39852.9|40008.5|39858.5|40002.7|39852.7|31
1623750720000|2021-06-15 09:52:00|40001.7|39851.7|40016.4|39866.4|40016.4|39866.4|40001.7|39851.7|33
1623750730000|2021-06-15 09:52:10|40014.8|39864.8|40033.2|39883.2|40033.2|39883.2|40014.8|39864.8|37
1623750740000|2021-06-15 09:52:20|40033.6|39883.6|40023.4|39873.4|40042|39892|40023.4|39873.4|34
1623750750000|2021-06-15 09:52:30|40023.2|39873.2|40026.9|39876.9|40027.7|39877.7|40023.2|39873.2|26
1623750760000|2021-06-15 09:52:40|40032.4|39882.4|40028.1|39878.1|40034.3|39884.3|40026.3|39876.3|22
1623750770000|2021-06-15 09:52:50|40028.6|39878.6|40027.8|39877.8|40028.6|39878.6|40027.2|39877.2|18
1623750780000|2021-06-15 09:53:00|40027.9|39877.9|40053.8|39903.8|40055|39905|40027|39877|24
1623750790000|2021-06-15 09:53:10|40052.1|39902.1|40058.9|39908.9|40058.9|39908.9|40052.1|39902.1|19
1623750800000|2021-06-15 09:53:20|40058.8|39908.8|40075.3|39925.3|40076.3|39926.3|40058.8|39908.8|17
1623750810000|2021-06-15 09:53:30|40074.7|39924.7|40073.7|39923.7|40076|39926|40073.5|39923.5|23
1623750820000|2021-06-15 09:53:40|40073.6|39923.6|40072.2|39922.2|40073.9|39923.9|40066.8|39916.8|34
1623750830000|2021-06-15 09:53:50|40071.5|39921.5|40072.2|39922.2|40073.5|39923.5|40068.8|39918.8|23
1623750840000|2021-06-15 09:54:00|40071.3|39921.3|40054|39904|40071.3|39921.3|40051.1|39901.1|19
1623750850000|2021-06-15 09:54:10|40055.2|39905.2|40048|39898|40055.2|39905.2|40046.6|39896.6|35
1623750860000|2021-06-15 09:54:20|40047.9|39897.9|40043.2|39893.2|40048.3|39898.3|40041|39891|17
1623750870000|2021-06-15 09:54:30|40042.4|39892.4|40048.9|39898.9|40050.6|39900.6|40040.1|39890.1|29
1623750880000|2021-06-15 09:54:40|40049.3|39899.3|40050.2|39900.2|40053|39903|40048.8|39898.8|30
1623750890000|2021-06-15 09:54:50|40049.7|39899.7|40052.4|39902.4|40052.7|39902.7|40048.2|39898.2|23
1623750900000|2021-06-15 09:55:00|40052.8|39902.8|40050.1|39900.1|40053.8|39903.8|40044.4|39894.4|34
1623750910000|2021-06-15 09:55:10|40048.8|39898.8|40071.2|39921.2|40071.5|39921.5|40048.8|39898.8|26
1623750920000|2021-06-15 09:55:20|40071.1|39921.1|40073.8|39923.8|40074.2|39924.2|40070.9|39920.9|14
1623750930000|2021-06-15 09:55:30|40073.9|39923.9|40076.5|39926.5|40078.7|39928.7|40073.9|39923.9|31
1623750940000|2021-06-15 09:55:40|40076.6|39926.6|40100.6|39950.6|40107.9|39957.9|40075.8|39925.8|33
1623750950000|2021-06-15 09:55:50|40100.5|39950.5|40088.4|39938.4|40111.4|39961.4|40088.4|39938.4|25
1623750960000|2021-06-15 09:56:00|40089.6|39939.6|40101.9|39951.9|40102.5|39952.5|40088.8|39938.8|35
1623750970000|2021-06-15 09:56:10|40103.6|39953.6|40109.9|39959.9|40117.5|39967.5|40103.6|39953.6|35
1623750980000|2021-06-15 09:56:20|40110|39960|40114.4|39964.4|40116.4|39966.4|40104.7|39954.7|34
1623750990000|2021-06-15 09:56:30|40113.4|39963.4|40135.2|39985.2|40135.2|39985.2|40112.5|39962.5|31
1623751000000|2021-06-15 09:56:40|40134.5|39984.5|40113.2|39963.2|40134.5|39984.5|40111.4|39961.4|24
1623751010000|2021-06-15 09:56:50|40112.5|39962.5|40110|39960|40113|39963|40104|39954|35
1623751020000|2021-06-15 09:57:00|40109.8|39959.8|40122.2|39972.2|40122.2|39972.2|40109.8|39959.8|31
1623751030000|2021-06-15 09:57:10|40123|39973|40128.2|39978.2|40131.7|39981.7|40123|39973|32
1623751040000|2021-06-15 09:57:20|40128.1|39978.1|40144.9|39994.9|40144.9|39994.9|40128.1|39978.1|21
1623751050000|2021-06-15 09:57:30|40143.6|39993.6|40152.6|40002.6|40159|40009|40143.6|39993.6|28
1623751060000|2021-06-15 09:57:40|40148.7|39998.7|40141.3|39991.3|40150.8|40000.8|40138.5|39988.5|36
1623751070000|2021-06-15 09:57:50|40141.4|39991.4|40153.9|40003.9|40154.4|40004.4|40141|39991|30
1623751080000|2021-06-15 09:58:00|40154.9|40004.9|40152.4|40002.4|40155.5|40005.5|40151|40001|28
1623751090000|2021-06-15 09:58:10|40153.7|40003.7|40155.9|40005.9|40156.1|40006.1|40153.7|40003.7|5
1623751100000|2021-06-15 09:58:20|40156.1|40006.1|40159.3|40009.3|40159.3|40009.3|40154.8|40004.8|13
1623751110000|2021-06-15 09:58:30|40159.7|40009.7|40165.1|40015.1|40167.1|40017.1|40159.7|40009.7|21
1623751120000|2021-06-15 09:58:40|40166.9|40016.9|40167|40017|40170.5|40020.5|40166.2|40016.2|13
1623751130000|2021-06-15 09:58:50|40166|40016|40152.2|40002.2|40167.4|40017.4|40150.6|40000.6|29
1623751140000|2021-06-15 09:59:00|40151.4|40001.4|40157.5|40007.5|40158.2|40008.2|40145.3|39995.3|10
1623751150000|2021-06-15 09:59:10|40162.6|40012.6|40161.9|40011.9|40164.2|40014.2|40160.2|40010.2|16
1623751160000|2021-06-15 09:59:20|40162.4|40012.4|40190.8|40040.8|40192.9|40042.9|40159.9|40009.9|28
1623751170000|2021-06-15 09:59:30|40197.9|40047.9|40197.5|40047.5|40197.9|40047.9|40191.5|40041.5|25
1623751180000|2021-06-15 09:59:40|40196.5|40046.5|40196.8|40046.8|40199.4|40049.4|40195.5|40045.5|17
1623751190000|2021-06-15 09:59:50|40195.2|40045.2|40187.6|40037.6|40196.9|40046.9|40187.6|40037.6|26
1623751200000|2021-06-15 10:00:00|40187.5|40037.5|40173.7|40023.7|40189.1|40039.1|40167.2|40017.2|32
1623751210000|2021-06-15 10:00:10|40174.5|40024.5|40187.8|40037.8|40188.1|40038.1|40174|40024|22
1623751220000|2021-06-15 10:00:20|40188.6|40038.6|40206.5|40056.5|40208.4|40058.4|40187.2|40037.2|23
1623751230000|2021-06-15 10:00:30|40208.1|40058.1|40233.1|40083.1|40234.2|40084.2|40207.6|40057.6|32
1623751240000|2021-06-15 10:00:40|40233.6|40083.6|40225.8|40075.8|40235.8|40085.8|40220|40070|35
1623751250000|2021-06-15 10:00:50|40225.7|40075.7|40228.7|40078.7|40228.7|40078.7|40225.7|40075.7|25
1623751260000|2021-06-15 10:01:00|40229.6|40079.6|40242|40092|40243.9|40093.9|40229.6|40079.6|23
1623751270000|2021-06-15 10:01:10|40242.5|40092.5|40266.3|40116.3|40266.4|40116.4|40242.5|40092.5|19
1623751280000|2021-06-15 10:01:20|40256.8|40106.8|40264.5|40114.5|40271.3|40121.3|40256.8|40106.8|21
1623751290000|2021-06-15 10:01:30|40263.2|40113.2|40250.6|40100.6|40266|40116|40245.9|40095.9|37
1623751300000|2021-06-15 10:01:40|40247.8|40097.8|40251.6|40101.6|40251.6|40101.6|40243.1|40093.1|31
1623751310000|2021-06-15 10:01:50|40253.2|40103.2|40267.4|40117.4|40274.1|40124.1|40252.9|40102.9|37
1623751320000|2021-06-15 10:02:00|40268.1|40118.1|40263.9|40113.9|40274.9|40124.9|40263.7|40113.7|34
1623751330000|2021-06-15 10:02:10|40263.8|40113.8|40260.3|40110.3|40267.4|40117.4|40255.9|40105.9|30
1623751340000|2021-06-15 10:02:20|40260.2|40110.2|40245.2|40095.2|40260.9|40110.9|40245.2|40095.2|31
1623751350000|2021-06-15 10:02:30|40248.5|40098.5|40247.1|40097.1|40253|40103|40246.1|40096.1|28
1623751360000|2021-06-15 10:02:40|40246.4|40096.4|40259.9|40109.9|40260.7|40110.7|40246|40096|27
1623751370000|2021-06-15 10:02:50|40259.8|40109.8|40239.2|40089.2|40259.8|40109.8|40238|40088|36
1623751380000|2021-06-15 10:03:00|40239.4|40089.4|40222.7|40072.7|40241|40091|40221.6|40071.6|34
1623751390000|2021-06-15 10:03:10|40220.5|40070.5|40204.9|40054.9|40220.5|40070.5|40204.9|40054.9|27
1623751400000|2021-06-15 10:03:20|40204.8|40054.8|40203.2|40053.2|40207|40057|40201|40051|27
1623751410000|2021-06-15 10:03:30|40201.8|40051.8|40192.9|40042.9|40205.7|40055.7|40190.8|40040.8|21
1623751420000|2021-06-15 10:03:40|40191.2|40041.2|40187.7|40037.7|40197.1|40047.1|40180.9|40030.9|29
1623751430000|2021-06-15 10:03:50|40185.4|40035.4|40208|40058|40210|40060|40185.4|40035.4|22
1623751440000|2021-06-15 10:04:00|40207.8|40057.8|40166.9|40016.9|40207.8|40057.8|40166.2|40016.2|31
1623751450000|2021-06-15 10:04:10|40162.1|40012.1|40156.1|40006.1|40165.1|40015.1|40152.2|40002.2|29
1623751460000|2021-06-15 10:04:20|40157.1|40007.1|40165.8|40015.8|40169.2|40019.2|40156.5|40006.5|24
1623751470000|2021-06-15 10:04:30|40164|40014|40151|40001|40164|40014|40149.4|39999.4|26
1623751480000|2021-06-15 10:04:40|40150.5|40000.5|40144.6|39994.6|40151.9|40001.9|40142.7|39992.7|21
1623751490000|2021-06-15 10:04:50|40141.1|39991.1|40131.9|39981.9|40154.2|40004.2|40130.5|39980.5|20
1623751500000|2021-06-15 10:05:00|40132|39982|40136|39986|40146.3|39996.3|40129.4|39979.4|21
1623751510000|2021-06-15 10:05:10|40135.8|39985.8|40095.9|39945.9|40138.6|39988.6|40095.3|39945.3|32
1623751520000|2021-06-15 10:05:20|40094.4|39944.4|40091.2|39941.2|40107.1|39957.1|40089|39939|30
1623751530000|2021-06-15 10:05:30|40091.3|39941.3|40074|39924|40093.3|39943.3|40073.2|39923.2|28
1623751540000|2021-06-15 10:05:40|40072.6|39922.6|40091.8|39941.8|40094.3|39944.3|40072.6|39922.6|35
1623751550000|2021-06-15 10:05:50|40092.1|39942.1|40089.1|39939.1|40093.1|39943.1|40085.3|39935.3|33
1623751560000|2021-06-15 10:06:00|40089|39939|40104.4|39954.4|40105.1|39955.1|40087.9|39937.9|32
1623751570000|2021-06-15 10:06:10|40106|39956|40085.7|39935.7|40118.4|39968.4|40085.7|39935.7|33
1623751580000|2021-06-15 10:06:20|40086.7|39936.7|40068.2|39918.2|40089.5|39939.5|40063.6|39913.6|34
1623751590000|2021-06-15 10:06:30|40066.8|39916.8|40078.5|39928.5|40080.3|39930.3|40062.6|39912.6|28
1623751600000|2021-06-15 10:06:40|40081|39931|40071.3|39921.3|40081|39931|40065.3|39915.3|29
1623751610000|2021-06-15 10:06:50|40071.4|39921.4|40082.1|39932.1|40083.8|39933.8|40071.4|39921.4|30
1623751620000|2021-06-15 10:07:00|40082|39932|40087.6|39937.6|40087.6|39937.6|40076.2|39926.2|26
1623751630000|2021-06-15 10:07:10|40086.7|39936.7|40084|39934|40093.5|39943.5|40084|39934|22
1623751640000|2021-06-15 10:07:20|40081.5|39931.5|40055.6|39905.6|40081.5|39931.5|40054.9|39904.9|25
1623751650000|2021-06-15 10:07:30|40053.1|39903.1|40054|39904|40057.8|39907.8|40052.5|39902.5|24
1623751660000|2021-06-15 10:07:40|40052.8|39902.8|40054.5|39904.5|40054.5|39904.5|40047.6|39897.6|18
1623751670000|2021-06-15 10:07:50|40053.9|39903.9|40066.7|39916.7|40066.8|39916.8|40053.9|39903.9|22
1623751680000|2021-06-15 10:08:00|40066.8|39916.8|40093|39943|40094.2|39944.2|40066.8|39916.8|26
1623751690000|2021-06-15 10:08:10|40091.9|39941.9|40102.1|39952.1|40102.7|39952.7|40091.9|39941.9|16
1623751700000|2021-06-15 10:08:20|40103.1|39953.1|40087.3|39937.3|40106|39956|40087.3|39937.3|33
1623751710000|2021-06-15 10:08:30|40088.9|39938.9|40072.5|39922.5|40093.5|39943.5|40072.2|39922.2|32
1623751720000|2021-06-15 10:08:40|40072.6|39922.6|40075.4|39925.4|40075.4|39925.4|40072.1|39922.1|16
1623751730000|2021-06-15 10:08:50|40074|39924|40060.2|39910.2|40074.5|39924.5|40058|39908|22
1623751740000|2021-06-15 10:09:00|40060.7|39910.7|40053|39903|40061.3|39911.3|40052.8|39902.8|15
1623751750000|2021-06-15 10:09:10|40053.1|39903.1|40047.1|39897.1|40055.2|39905.2|40044.8|39894.8|22
1623751760000|2021-06-15 10:09:20|40047.2|39897.2|40051.7|39901.7|40053.3|39903.3|40046.4|39896.4|15
1623751770000|2021-06-15 10:09:30|40049.9|39899.9|40050.8|39900.8|40052.8|39902.8|40048.8|39898.8|8
1623751780000|2021-06-15 10:09:40|40055.4|39905.4|40080.4|39930.4|40081|39931|40053.6|39903.6|24
1623751790000|2021-06-15 10:09:50|40082.1|39932.1|40071|39921|40086.9|39936.9|40070.6|39920.6|30
1623751800000|2021-06-15 10:10:00|40070.9|39920.9|40055.2|39905.2|40071.1|39921.1|40055.2|39905.2|29
1623751810000|2021-06-15 10:10:10|40055.3|39905.3|40072.7|39922.7|40073.4|39923.4|40055.3|39905.3|18
1623751820000|2021-06-15 10:10:20|40073.3|39923.3|40087.6|39937.6|40087.9|39937.9|40073.1|39923.1|24
1623751830000|2021-06-15 10:10:30|40087.7|39937.7|40091.3|39941.3|40093.6|39943.6|40087.4|39937.4|22
1623751840000|2021-06-15 10:10:40|40094.2|39944.2|40100.6|39950.6|40104.9|39954.9|40093.7|39943.7|23
1623751850000|2021-06-15 10:10:50|40100.4|39950.4|40097.1|39947.1|40102.8|39952.8|40096.2|39946.2|27
1623751860000|2021-06-15 10:11:00|40097.2|39947.2|40075.9|39925.9|40097.2|39947.2|40075.4|39925.4|26
1623751870000|2021-06-15 10:11:10|40076.4|39926.4|40090|39940|40094|39944|40076.4|39926.4|29
1623751880000|2021-06-15 10:11:20|40089.1|39939.1|40079.3|39929.3|40092.5|39942.5|40079.3|39929.3|26
1623751890000|2021-06-15 10:11:30|40083.2|39933.2|40073.1|39923.1|40083.2|39933.2|40068.5|39918.5|24
1623751900000|2021-06-15 10:11:40|40072.3|39922.3|40064.3|39914.3|40074.3|39924.3|40064.3|39914.3|26
1623751910000|2021-06-15 10:11:50|40064.5|39914.5|40063.8|39913.8|40072.3|39922.3|40063.8|39913.8|26
1623751920000|2021-06-15 10:12:00|40063.6|39913.6|40062.7|39912.7|40064.8|39914.8|40060.9|39910.9|24
1623751930000|2021-06-15 10:12:10|40062.8|39912.8|40078.3|39928.3|40080.1|39930.1|40062.1|39912.1|22
1623751940000|2021-06-15 10:12:20|40077.6|39927.6|40078|39928|40080.7|39930.7|40076.1|39926.1|29
1623751950000|2021-06-15 10:12:30|40078.7|39928.7|40102.2|39952.2|40107|39957|40078.7|39928.7|37
1623751960000|2021-06-15 10:12:40|40100|39950|40088.7|39938.7|40100|39950|40088|39938|35
1623751970000|2021-06-15 10:12:50|40089.4|39939.4|40087.7|39937.7|40090|39940|40085.2|39935.2|22
1623751980000|2021-06-15 10:13:00|40087.5|39937.5|40080.4|39930.4|40088.7|39938.7|40074.8|39924.8|27
1623751990000|2021-06-15 10:13:10|40080.1|39930.1|40072.2|39922.2|40080.5|39930.5|40071.3|39921.3|14
1623752000000|2021-06-15 10:13:20|40071.3|39921.3|40077.2|39927.2|40077.2|39927.2|40071.3|39921.3|6
1623752010000|2021-06-15 10:13:30|40075.6|39925.6|40085|39935|40085|39935|40074.3|39924.3|20
1623752020000|2021-06-15 10:13:40|40086.9|39936.9|40091|39941|40093.5|39943.5|40086.9|39936.9|21
1623752030000|2021-06-15 10:13:50|40094.3|39944.3|40081.4|39931.4|40096.3|39946.3|40080.3|39930.3|27
1623752040000|2021-06-15 10:14:00|40080.7|39930.7|40074.8|39924.8|40081.8|39931.8|40074.5|39924.5|16
1623752050000|2021-06-15 10:14:10|40074.6|39924.6|40084.3|39934.3|40087.8|39937.8|40074.6|39924.6|32
1623752060000|2021-06-15 10:14:20|40084.6|39934.6|40087.8|39937.8|40087.8|39937.8|40082.6|39932.6|17
1623752070000|2021-06-15 10:14:30|40087.9|39937.9|40093.4|39943.4|40097.5|39947.5|40087.9|39937.9|24
1623752080000|2021-06-15 10:14:40|40093.9|39943.9|40088.3|39938.3|40093.9|39943.9|40087.9|39937.9|25
1623752090000|2021-06-15 10:14:50|40088.7|39938.7|40090.1|39940.1|40090.1|39940.1|40087.9|39937.9|15
1623752100000|2021-06-15 10:15:00|40088.6|39938.6|40075.1|39925.1|40090.7|39940.7|40075.1|39925.1|22
1623752110000|2021-06-15 10:15:10|40076.9|39926.9|40073.9|39923.9|40076.9|39926.9|40073.9|39923.9|5
1623752120000|2021-06-15 10:15:20|40075.2|39925.2|40054|39904|40075.2|39925.2|40054|39904|20
1623752130000|2021-06-15 10:15:30|40057.1|39907.1|40058.1|39908.1|40059.1|39909.1|40052.1|39902.1|21
1623752140000|2021-06-15 10:15:40|40058.5|39908.5|40063.3|39913.3|40064|39914|40057.4|39907.4|26
1623752150000|2021-06-15 10:15:50|40063.1|39913.1|40063.5|39913.5|40063.5|39913.5|40062.3|39912.3|15
1623752160000|2021-06-15 10:16:00|40063.4|39913.4|40062.7|39912.7|40063.5|39913.5|40062|39912|17
1623752170000|2021-06-15 10:16:10|40062.9|39912.9|40056.5|39906.5|40063.1|39913.1|40053.6|39903.6|20
1623752180000|2021-06-15 10:16:20|40054.3|39904.3|40056|39906|40057.2|39907.2|40053.3|39903.3|14
1623752190000|2021-06-15 10:16:30|40054.4|39904.4|40052.2|39902.2|40058.2|39908.2|40048.7|39898.7|20
1623752200000|2021-06-15 10:16:40|40051.9|39901.9|40054.3|39904.3|40056.3|39906.3|40048.6|39898.6|17
1623752210000|2021-06-15 10:16:50|40058|39908|40060.3|39910.3|40062.6|39912.6|40056|39906|28
1623752220000|2021-06-15 10:17:00|40057.2|39907.2|40042.3|39892.3|40058.9|39908.9|40039.9|39889.9|34
1623752230000|2021-06-15 10:17:10|40042.4|39892.4|40036.4|39886.4|40042.4|39892.4|40034|39884|17
1623752240000|2021-06-15 10:17:20|40035.8|39885.8|40036.1|39886.1|40036.2|39886.2|40035.8|39885.8|3
1623752250000|2021-06-15 10:17:30|40036|39886|40034.9|39884.9|40036.8|39886.8|40034.4|39884.4|18
1623752260000|2021-06-15 10:17:40|40035.3|39885.3|40041.6|39891.6|40047.7|39897.7|40034.4|39884.4|22
1623752270000|2021-06-15 10:17:50|40039.6|39889.6|40045.6|39895.6|40045.6|39895.6|40036.5|39886.5|26
1623752280000|2021-06-15 10:18:00|40046.2|39896.2|40040|39890|40046.2|39896.2|40040|39890|26
1623752290000|2021-06-15 10:18:10|40040.7|39890.7|40047.3|39897.3|40047.9|39897.9|40038.8|39888.8|18
1623752300000|2021-06-15 10:18:20|40046.9|39896.9|40056.7|39906.7|40057.7|39907.7|40046.9|39896.9|24
1623752310000|2021-06-15 10:18:30|40056.9|39906.9|40058|39908|40060.1|39910.1|40056.6|39906.6|26
1623752320000|2021-06-15 10:18:40|40057.9|39907.9|40055|39905|40058.6|39908.6|40054.7|39904.7|16
1623752330000|2021-06-15 10:18:50|40054.6|39904.6|40071.6|39921.6|40071.8|39921.8|40054.6|39904.6|28
1623752340000|2021-06-15 10:19:00|40071.7|39921.7|40073.4|39923.4|40073.7|39923.7|40070.9|39920.9|16
1623752350000|2021-06-15 10:19:10|40074.2|39924.2|40073.9|39923.9|40075.6|39925.6|40070.3|39920.3|28
1623752360000|2021-06-15 10:19:20|40074|39924|40092.1|39942.1|40096.9|39946.9|40074|39924|28
1623752370000|2021-06-15 10:19:30|40092.4|39942.4|40102.9|39952.9|40104.6|39954.6|40092.4|39942.4|27
1623752380000|2021-06-15 10:19:40|40103.1|39953.1|40131.1|39981.1|40131.1|39981.1|40103.1|39953.1|30
1623752390000|2021-06-15 10:19:50|40130.3|39980.3|40111.7|39961.7|40139.3|39989.3|40109.5|39959.5|26
1623752400000|2021-06-15 10:20:00|40113.7|39963.7|40092.8|39942.8|40114.9|39964.9|40092.2|39942.2|32
1623752410000|2021-06-15 10:20:10|40093.9|39943.9|40064.3|39914.3|40093.9|39943.9|40064.3|39914.3|26
1623752420000|2021-06-15 10:20:20|40064.4|39914.4|40035.9|39885.9|40066.4|39916.4|40034.6|39884.6|25
1623752430000|2021-06-15 10:20:30|40037|39887|40026|39876|40037|39887|40020.1|39870.1|26
1623752440000|2021-06-15 10:20:40|40012.2|39862.2|40005.1|39855.1|40031.5|39881.5|40004.1|39854.1|27
1623752450000|2021-06-15 10:20:50|40004.9|39854.9|40006.8|39856.8|40007.1|39857.1|39993.5|39843.5|23
1623752460000|2021-06-15 10:21:00|40004.9|39854.9|40017.1|39867.1|40019.3|39869.3|40004.9|39854.9|31
1623752470000|2021-06-15 10:21:10|40016.3|39866.3|39997.3|39847.3|40017.7|39867.7|39995.4|39845.4|27
1623752480000|2021-06-15 10:21:20|39998.8|39848.8|39987.4|39837.4|39998.8|39848.8|39982.3|39832.3|33
1623752490000|2021-06-15 10:21:30|39987.8|39837.8|40004.6|39854.6|40009.8|39859.8|39987.7|39837.7|37
1623752500000|2021-06-15 10:21:40|40004.9|39854.9|40022.6|39872.6|40029.4|39879.4|40003.9|39853.9|33
1623752510000|2021-06-15 10:21:50|40023.5|39873.5|40035.9|39885.9|40037.2|39887.2|40022.6|39872.6|30
1623752520000|2021-06-15 10:22:00|40035.1|39885.1|40021.5|39871.5|40038.8|39888.8|40021.5|39871.5|32
1623752530000|2021-06-15 10:22:10|40021.9|39871.9|40019.6|39869.6|40022.1|39872.1|40016.4|39866.4|27
1623752540000|2021-06-15 10:22:20|40018.8|39868.8|40015.9|39865.9|40020.1|39870.1|40014.1|39864.1|23
1623752550000|2021-06-15 10:22:30|40016|39866|40020.6|39870.6|40020.6|39870.6|40007.8|39857.8|28
1623752560000|2021-06-15 10:22:40|40020.5|39870.5|40025.4|39875.4|40026.5|39876.5|40017.7|39867.7|27
1623752570000|2021-06-15 10:22:50|40024.9|39874.9|40027.3|39877.3|40030.5|39880.5|40024.6|39874.6|27
1623752580000|2021-06-15 10:23:00|40028|39878|40029.4|39879.4|40031.7|39881.7|40028|39878|10
1623752590000|2021-06-15 10:23:10|40029.3|39879.3|40017|39867|40029.3|39879.3|40017|39867|18
1623752600000|2021-06-15 10:23:20|40016.8|39866.8|40013|39863|40017.9|39867.9|40013|39863|16
1623752610000|2021-06-15 10:23:30|40014|39864|40008.7|39858.7|40014|39864|40006.7|39856.7|23
1623752620000|2021-06-15 10:23:40|40009.2|39859.2|40006.9|39856.9|40010.6|39860.6|40006.3|39856.3|16
1623752630000|2021-06-15 10:23:50|40007.2|39857.2|40007.7|39857.7|40011.6|39861.6|40007.2|39857.2|17
1623752640000|2021-06-15 10:24:00|40007.3|39857.3|40010.3|39860.3|40010.8|39860.8|40007.3|39857.3|16
1623752650000|2021-06-15 10:24:10|40010.2|39860.2|40002.7|39852.7|40015.3|39865.3|39998.7|39848.7|26
1623752660000|2021-06-15 10:24:20|40000.7|39850.7|40003|39853|40006.6|39856.6|40000.7|39850.7|15
1623752670000|2021-06-15 10:24:30|40001.7|39851.7|40008.1|39858.1|40008.3|39858.3|40001.7|39851.7|7
1623752680000|2021-06-15 10:24:40|40009.2|39859.2|40012|39862|40012.4|39862.4|40008.6|39858.6|10
1623752690000|2021-06-15 10:24:50|40013|39863|40020.5|39870.5|40020.5|39870.5|40013|39863|24
1623752700000|2021-06-15 10:25:00|40018.7|39868.7|40017.2|39867.2|40019|39869|40017|39867|18
1623752710000|2021-06-15 10:25:10|40017.4|39867.4|40031.3|39881.3|40031.3|39881.3|40017.4|39867.4|24
1623752720000|2021-06-15 10:25:20|40032.8|39882.8|40049|39899|40049|39899|40032.8|39882.8|30
1623752730000|2021-06-15 10:25:30|40049.1|39899.1|40042.9|39892.9|40049.1|39899.1|40041.5|39891.5|29
1623752740000|2021-06-15 10:25:40|40041.4|39891.4|40042.8|39892.8|40043.6|39893.6|40041.4|39891.4|22
1623752750000|2021-06-15 10:25:50|40043.5|39893.5|40043.7|39893.7|40047.9|39897.9|40042.4|39892.4|19
1623752760000|2021-06-15 10:26:00|40042.5|39892.5|40043.7|39893.7|40043.7|39893.7|40042.5|39892.5|8
1623752770000|2021-06-15 10:26:10|40043.5|39893.5|40049.5|39899.5|40049.8|39899.8|40043.1|39893.1|19
1623752780000|2021-06-15 10:26:20|40049.6|39899.6|40055.6|39905.6|40055.6|39905.6|40048|39898|19
1623752790000|2021-06-15 10:26:30|40055.9|39905.9|40056.6|39906.6|40057.2|39907.2|40055.1|39905.1|11
1623752800000|2021-06-15 10:26:40|40054.6|39904.6|40043.9|39893.9|40054.6|39904.6|40039.6|39889.6|23
1623752810000|2021-06-15 10:26:50|40044|39894|40042.6|39892.6|40044.9|39894.9|40042.1|39892.1|9
1623752820000|2021-06-15 10:27:00|40045.7|39895.7|40057.4|39907.4|40057.4|39907.4|40045.7|39895.7|22
1623752830000|2021-06-15 10:27:10|40058.3|39908.3|40066.5|39916.5|40066.5|39916.5|40058.3|39908.3|14
1623752840000|2021-06-15 10:27:20|40067.8|39917.8|40072.3|39922.3|40074.8|39924.8|40064.8|39914.8|21
1623752850000|2021-06-15 10:27:30|40072.1|39922.1|40068.1|39918.1|40074.1|39924.1|40064.7|39914.7|18
1623752860000|2021-06-15 10:27:40|40067|39917|40063.9|39913.9|40068|39918|40063.9|39913.9|14
1623752870000|2021-06-15 10:27:50|40064.7|39914.7|40063.9|39913.9|40064.7|39914.7|40063.9|39913.9|2
1623752880000|2021-06-15 10:28:00|40064.7|39914.7|40063.2|39913.2|40064.7|39914.7|40063.2|39913.2|4
1623752890000|2021-06-15 10:28:10|40061.8|39911.8|40063.1|39913.1|40063.2|39913.2|40061.8|39911.8|10
1623752900000|2021-06-15 10:28:20|40062.4|39912.4|40051.2|39901.2|40062.4|39912.4|40050.7|39900.7|24
1623752910000|2021-06-15 10:28:30|40051.5|39901.5|40048.6|39898.6|40055.7|39905.7|40048.6|39898.6|24
1623752920000|2021-06-15 10:28:40|40045.2|39895.2|40044.3|39894.3|40045.4|39895.4|40039.3|39889.3|21
1623752930000|2021-06-15 10:28:50|40043|39893|40040.6|39890.6|40045.3|39895.3|40039.9|39889.9|18
1623752940000|2021-06-15 10:29:00|40041.8|39891.8|40057.8|39907.8|40059.9|39909.9|40041.8|39891.8|24
1623752950000|2021-06-15 10:29:10|40058.4|39908.4|40062|39912|40062|39912|40057.7|39907.7|12
1623752960000|2021-06-15 10:29:20|40063.3|39913.3|40070.3|39920.3|40071.4|39921.4|40063.3|39913.3|18
1623752970000|2021-06-15 10:29:30|40073.3|39923.3|40079|39929|40079|39929|40073.3|39923.3|16
1623752980000|2021-06-15 10:29:40|40079.8|39929.8|40087.4|39937.4|40087.4|39937.4|40079.3|39929.3|25
1623752990000|2021-06-15 10:29:50|40084.3|39934.3|40083.3|39933.3|40087.5|39937.5|40083.3|39933.3|25
1623753000000|2021-06-15 10:30:00|40086.6|39936.6|40087.4|39937.4|40090.4|39940.4|40086.6|39936.6|26
1623753010000|2021-06-15 10:30:10|40087.7|39937.7|40114.1|39964.1|40117.8|39967.8|40087.7|39937.7|31
1623753020000|2021-06-15 10:30:20|40114.4|39964.4|40119.5|39969.5|40132.3|39982.3|40113.4|39963.4|37
1623753030000|2021-06-15 10:30:30|40120.4|39970.4|40125.1|39975.1|40127.1|39977.1|40115|39965|24
1623753040000|2021-06-15 10:30:40|40128.5|39978.5|40130.3|39980.3|40130.4|39980.4|40127.1|39977.1|20
1623753050000|2021-06-15 10:30:50|40131.9|39981.9|40129.7|39979.7|40139|39989|40129.4|39979.4|16
1623753060000|2021-06-15 10:31:00|40130.4|39980.4|40123.8|39973.8|40132.8|39982.8|40123.8|39973.8|21
1623753070000|2021-06-15 10:31:10|40123.7|39973.7|40109.3|39959.3|40126.5|39976.5|40108.1|39958.1|24
1623753080000|2021-06-15 10:31:20|40108.8|39958.8|40100.7|39950.7|40109.6|39959.6|40100.7|39950.7|18
1623753090000|2021-06-15 10:31:30|40099.3|39949.3|40113.5|39963.5|40114.1|39964.1|40091.8|39941.8|29
1623753100000|2021-06-15 10:31:40|40112.9|39962.9|40100.2|39950.2|40113.3|39963.3|40100.2|39950.2|21
1623753110000|2021-06-15 10:31:50|40099.1|39949.1|40096.1|39946.1|40099.1|39949.1|40092.9|39942.9|26
1623753120000|2021-06-15 10:32:00|40096.2|39946.2|40098.3|39948.3|40101.5|39951.5|40096.1|39946.1|21
1623753130000|2021-06-15 10:32:10|40098.5|39948.5|40092.5|39942.5|40099.7|39949.7|40090.3|39940.3|19
1623753140000|2021-06-15 10:32:20|40092.9|39942.9|40107.9|39957.9|40107.9|39957.9|40090.7|39940.7|19
1623753150000|2021-06-15 10:32:30|40106.9|39956.9|40098.3|39948.3|40117.5|39967.5|40098.3|39948.3|29
1623753160000|2021-06-15 10:32:40|40097.3|39947.3|40097|39947|40098.3|39948.3|40095.1|39945.1|13
1623753170000|2021-06-15 10:32:50|40096.1|39946.1|40066.9|39916.9|40096.1|39946.1|40066.9|39916.9|23
1623753180000|2021-06-15 10:33:00|40078.1|39928.1|40064.8|39914.8|40078.1|39928.1|40063.4|39913.4|26
1623753190000|2021-06-15 10:33:10|40065.2|39915.2|40070.2|39920.2|40074.6|39924.6|40059.9|39909.9|34
1623753200000|2021-06-15 10:33:20|40070.6|39920.6|40054|39904|40071.2|39921.2|40051.1|39901.1|25
1623753210000|2021-06-15 10:33:30|40051.7|39901.7|40020.3|39870.3|40051.7|39901.7|40020.3|39870.3|19
1623753220000|2021-06-15 10:33:40|40020.2|39870.2|40014|39864|40020.2|39870.2|40008.4|39858.4|29
1623753230000|2021-06-15 10:33:50|40013.8|39863.8|40013.2|39863.2|40017.3|39867.3|40007.9|39857.9|25
1623753240000|2021-06-15 10:34:00|40013.1|39863.1|40009|39859|40013.4|39863.4|40005.5|39855.5|28
1623753250000|2021-06-15 10:34:10|40008|39858|40008|39858|40008|39858|40007.9|39857.9|3
1623753260000|2021-06-15 10:34:20|40007.9|39857.9|40006.8|39856.8|40015.9|39865.9|40005.3|39855.3|30
1623753270000|2021-06-15 10:34:30|40005.7|39855.7|40009.9|39859.9|40009.9|39859.9|40001.4|39851.4|26
1623753280000|2021-06-15 10:34:40|40008.7|39858.7|40031.9|39881.9|40032.5|39882.5|40008.7|39858.7|31
1623753290000|2021-06-15 10:34:50|40032|39882|40039.9|39889.9|40042.1|39892.1|40032|39882|32
1623753300000|2021-06-15 10:35:00|40040.8|39890.8|40041.1|39891.1|40046|39896|40036.9|39886.9|26
1623753310000|2021-06-15 10:35:10|40042.9|39892.9|40078|39928|40078|39928|40041|39891|31
1623753320000|2021-06-15 10:35:20|40083.8|39933.8|40081.7|39931.7|40086.4|39936.4|40075.3|39925.3|27
1623753330000|2021-06-15 10:35:30|40082.2|39932.2|40080.2|39930.2|40094.1|39944.1|40080.2|39930.2|25
1623753340000|2021-06-15 10:35:40|40076.6|39926.6|40069.8|39919.8|40076.6|39926.6|40065.7|39915.7|21
1623753350000|2021-06-15 10:35:50|40067.4|39917.4|40066.8|39916.8|40069.8|39919.8|40066.1|39916.1|18
1623753360000|2021-06-15 10:36:00|40067|39917|40072.5|39922.5|40072.5|39922.5|40067|39917|15
1623753370000|2021-06-15 10:36:10|40070.7|39920.7|40087.1|39937.1|40090.7|39940.7|40070.3|39920.3|29
1623753380000|2021-06-15 10:36:20|40089.7|39939.7|40086.3|39936.3|40089.8|39939.8|40086.3|39936.3|24
1623753390000|2021-06-15 10:36:30|40086.5|39936.5|40080.4|39930.4|40088.5|39938.5|40078.2|39928.2|23
1623753400000|2021-06-15 10:36:40|40079.8|39929.8|40080.9|39930.9|40082|39932|40079.8|39929.8|12
1623753410000|2021-06-15 10:36:50|40081.8|39931.8|40084.2|39934.2|40084.2|39934.2|40078.3|39928.3|26
1623753420000|2021-06-15 10:37:00|40084.8|39934.8|40052.5|39902.5|40084.8|39934.8|40052.5|39902.5|39
1623753430000|2021-06-15 10:37:10|40052.9|39902.9|40051.6|39901.6|40056|39906|40051|39901|29
1623753440000|2021-06-15 10:37:20|40051.3|39901.3|40064.3|39914.3|40064.6|39914.6|40051.3|39901.3|25
1623753450000|2021-06-15 10:37:30|40064.7|39914.7|40064.2|39914.2|40066.9|39916.9|40062.5|39912.5|17
1623753460000|2021-06-15 10:37:40|40063.8|39913.8|40049.7|39899.7|40063.8|39913.8|40048.1|39898.1|34
1623753470000|2021-06-15 10:37:50|40050.1|39900.1|40049.4|39899.4|40051.2|39901.2|40049.4|39899.4|12
1623753480000|2021-06-15 10:38:00|40049.1|39899.1|40050.4|39900.4|40051.4|39901.4|40049|39899|12
1623753490000|2021-06-15 10:38:10|40045.3|39895.3|40037|39887|40046.4|39896.4|40036|39886|23
1623753500000|2021-06-15 10:38:20|40036.3|39886.3|40023.1|39873.1|40036.3|39886.3|40022.4|39872.4|29
1623753510000|2021-06-15 10:38:30|40023.5|39873.5|40030.9|39880.9|40030.9|39880.9|40020.4|39870.4|18
1623753520000|2021-06-15 10:38:40|40041|39891|40068|39918|40069|39919|40041|39891|35
1623753530000|2021-06-15 10:38:50|40067|39917|40070.3|39920.3|40070.6|39920.6|40065.3|39915.3|27
1623753540000|2021-06-15 10:39:00|40071.3|39921.3|40073.7|39923.7|40079.2|39929.2|40069.9|39919.9|31
1623753550000|2021-06-15 10:39:10|40073.2|39923.2|40093.4|39943.4|40094.2|39944.2|40073.2|39923.2|30
1623753560000|2021-06-15 10:39:20|40093.7|39943.7|40093.6|39943.6|40094.5|39944.5|40089.7|39939.7|32
1623753570000|2021-06-15 10:39:30|40093.7|39943.7|40063.2|39913.2|40094.2|39944.2|40060.6|39910.6|30
1623753580000|2021-06-15 10:39:40|40061.2|39911.2|40066|39916|40068.4|39918.4|40057.9|39907.9|33
1623753590000|2021-06-15 10:39:50|40066.3|39916.3|40049.6|39899.6|40066.3|39916.3|40049|39899|29
1623753600000|2021-06-15 10:40:00|40048.9|39898.9|40038.7|39888.7|40050.7|39900.7|40031|39881|30
1623753610000|2021-06-15 10:40:10|40038.6|39888.6|40031.8|39881.8|40038.6|39888.6|40027.4|39877.4|35
1623753620000|2021-06-15 10:40:20|40032.9|39882.9|40039.3|39889.3|40039.3|39889.3|40029|39879|30
1623753630000|2021-06-15 10:40:30|40038.7|39888.7|40036.5|39886.5|40039.3|39889.3|40036.5|39886.5|11
1623753640000|2021-06-15 10:40:40|40036.9|39886.9|40039.8|39889.8|40041.6|39891.6|40036.9|39886.9|10
1623753650000|2021-06-15 10:40:50|40040.2|39890.2|40053|39903|40054.1|39904.1|40040.2|39890.2|21
1623753660000|2021-06-15 10:41:00|40052.7|39902.7|40043.6|39893.6|40053.1|39903.1|40043.6|39893.6|21
1623753670000|2021-06-15 10:41:10|40043.8|39893.8|40039.3|39889.3|40043.8|39893.8|40039.3|39889.3|17
1623753680000|2021-06-15 10:41:20|40039.9|39889.9|40053.3|39903.3|40053.3|39903.3|40039.9|39889.9|23
1623753690000|2021-06-15 10:41:30|40055.3|39905.3|40054.6|39904.6|40056.6|39906.6|40052.8|39902.8|21
1623753700000|2021-06-15 10:41:40|40053.8|39903.8|40052.1|39902.1|40054.4|39904.4|40051|39901|22
1623753710000|2021-06-15 10:41:50|40053.8|39903.8|40050|39900|40054|39904|40049.8|39899.8|17
1623753720000|2021-06-15 10:42:00|40047.3|39897.3|40039.9|39889.9|40047.3|39897.3|40039.7|39889.7|27
1623753730000|2021-06-15 10:42:10|40042.1|39892.1|40060|39910|40060|39910|40041.2|39891.2|12
1623753740000|2021-06-15 10:42:20|40059|39909|40056|39906|40060|39910|40054.6|39904.6|14
1623753750000|2021-06-15 10:42:30|40056.2|39906.2|40056.8|39906.8|40057.4|39907.4|40054.9|39904.9|17
1623753760000|2021-06-15 10:42:40|40057.8|39907.8|40061.2|39911.2|40061.2|39911.2|40057.1|39907.1|13
1623753770000|2021-06-15 10:42:50|40061.4|39911.4|40057.7|39907.7|40061.6|39911.6|40057.1|39907.1|7
1623753780000|2021-06-15 10:43:00|40055.4|39905.4|40044.5|39894.5|40055.4|39905.4|40043.9|39893.9|16
1623753790000|2021-06-15 10:43:10|40044.1|39894.1|40059.1|39909.1|40059.1|39909.1|40043.7|39893.7|15
1623753800000|2021-06-15 10:43:20|40059.9|39909.9|40072.1|39922.1|40072.1|39922.1|40058.4|39908.4|25
1623753810000|2021-06-15 10:43:30|40072.2|39922.2|40074.3|39924.3|40077.1|39927.1|40071.9|39921.9|28
1623753820000|2021-06-15 10:43:40|40074.7|39924.7|40056.7|39906.7|40076.7|39926.7|40056.7|39906.7|25
1623753830000|2021-06-15 10:43:50|40058.6|39908.6|40073.4|39923.4|40073.6|39923.6|40057.9|39907.9|26
1623753840000|2021-06-15 10:44:00|40074.1|39924.1|40077.9|39927.9|40080.1|39930.1|40073.2|39923.2|15
1623753850000|2021-06-15 10:44:10|40078.5|39928.5|40080.5|39930.5|40081|39931|40076.9|39926.9|28
1623753860000|2021-06-15 10:44:20|40079.5|39929.5|40087.2|39937.2|40087.2|39937.2|40079.5|39929.5|18
1623753870000|2021-06-15 10:44:30|40087.6|39937.6|40088.8|39938.8|40088.9|39938.9|40083.7|39933.7|22
1623753880000|2021-06-15 10:44:40|40088.9|39938.9|40093.7|39943.7|40093.7|39943.7|40088.8|39938.8|7
1623753890000|2021-06-15 10:44:50|40094.5|39944.5|40091.8|39941.8|40095.1|39945.1|40091.8|39941.8|11
1623753900000|2021-06-15 10:45:00|40090.3|39940.3|40074.5|39924.5|40090.3|39940.3|40068.7|39918.7|27
1623753910000|2021-06-15 10:45:10|40073.7|39923.7|40086.1|39936.1|40086.1|39936.1|40073.7|39923.7|28
1623753920000|2021-06-15 10:45:20|40085.8|39935.8|40086.3|39936.3|40086.3|39936.3|40083.1|39933.1|22
1623753930000|2021-06-15 10:45:30|40088.5|39938.5|40104.5|39954.5|40104.5|39954.5|40088.5|39938.5|20
1623753940000|2021-06-15 10:45:40|40102.2|39952.2|40109.7|39959.7|40110.2|39960.2|40101.7|39951.7|21
1623753950000|2021-06-15 10:45:50|40109.2|39959.2|40117.8|39967.8|40129.8|39979.8|40109.2|39959.2|28
1623753960000|2021-06-15 10:46:00|40117.7|39967.7|40104.6|39954.6|40120|39970|40104.6|39954.6|26
1623753970000|2021-06-15 10:46:10|40103.3|39953.3|40096.4|39946.4|40103.3|39953.3|40087.2|39937.2|31
1623753980000|2021-06-15 10:46:20|40097.4|39947.4|40092.7|39942.7|40103.6|39953.6|40092.7|39942.7|33
1623753990000|2021-06-15 10:46:30|40092.8|39942.8|40096.8|39946.8|40098.8|39948.8|40090.4|39940.4|32
1623754000000|2021-06-15 10:46:40|40097.4|39947.4|40097.2|39947.2|40100|39950|40096.9|39946.9|17
1623754010000|2021-06-15 10:46:50|40097|39947|40096.7|39946.7|40097.3|39947.3|40096.2|39946.2|10
1623754020000|2021-06-15 10:47:00|40092.2|39942.2|40076.9|39926.9|40092.4|39942.4|40075.4|39925.4|29
1623754030000|2021-06-15 10:47:10|40077.2|39927.2|40063.5|39913.5|40077.8|39927.8|40063.5|39913.5|28
1623754040000|2021-06-15 10:47:20|40062.1|39912.1|40051.2|39901.2|40064.7|39914.7|40047.7|39897.7|32
1623754050000|2021-06-15 10:47:30|40051|39901|40053.5|39903.5|40055.6|39905.6|40048|39898|31
1623754060000|2021-06-15 10:47:40|40053.7|39903.7|40060.2|39910.2|40060.2|39910.2|40053.7|39903.7|18
1623754070000|2021-06-15 10:47:50|40059.8|39909.8|40063|39913|40066.2|39916.2|40058.4|39908.4|33
1623754080000|2021-06-15 10:48:00|40061.1|39911.1|40029.5|39879.5|40061.1|39911.1|40028.4|39878.4|32
1623754090000|2021-06-15 10:48:10|40028.2|39878.2|40037.6|39887.6|40038.2|39888.2|40028.2|39878.2|27
1623754100000|2021-06-15 10:48:20|40037.5|39887.5|40041.8|39891.8|40041.8|39891.8|40032.9|39882.9|33
1623754110000|2021-06-15 10:48:30|40041.4|39891.4|40044.4|39894.4|40044.4|39894.4|40036.6|39886.6|25
1623754120000|2021-06-15 10:48:40|40044.3|39894.3|40040.8|39890.8|40049.7|39899.7|40039.7|39889.7|28
1623754130000|2021-06-15 10:48:50|40040.3|39890.3|40033.7|39883.7|40041.4|39891.4|40026.7|39876.7|32
1623754140000|2021-06-15 10:49:00|40032.8|39882.8|40038.2|39888.2|40041.9|39891.9|40032.4|39882.4|28
1623754150000|2021-06-15 10:49:10|40036.1|39886.1|40033.4|39883.4|40038.9|39888.9|40032.6|39882.6|23
1623754160000|2021-06-15 10:49:20|40033.5|39883.5|40032.2|39882.2|40033.5|39883.5|40031|39881|11
1623754170000|2021-06-15 10:49:30|40033.3|39883.3|40034.7|39884.7|40038.5|39888.5|40032.8|39882.8|22
1623754180000|2021-06-15 10:49:40|40034.5|39884.5|40033.7|39883.7|40037.1|39887.1|40031.9|39881.9|23
1623754190000|2021-06-15 10:49:50|40032.4|39882.4|40026.4|39876.4|40032.6|39882.6|40023.5|39873.5|30
1623754200000|2021-06-15 10:50:00|40025.8|39875.8|40025.1|39875.1|40039.6|39889.6|40025.1|39875.1|35
1623754210000|2021-06-15 10:50:10|40019.3|39869.3|40010|39860|40020.7|39870.7|40009|39859|24
1623754220000|2021-06-15 10:50:20|40009.1|39859.1|40021|39871|40021.6|39871.6|40005.7|39855.7|27
1623754230000|2021-06-15 10:50:30|40020.6|39870.6|40023|39873|40025.8|39875.8|40020.2|39870.2|27
1623754240000|2021-06-15 10:50:40|40024.7|39874.7|40025.8|39875.8|40026|39876|40016.9|39866.9|31
1623754250000|2021-06-15 10:50:50|40025.5|39875.5|40035.6|39885.6|40039.9|39889.9|40025.4|39875.4|30
1623754260000|2021-06-15 10:51:00|40035.4|39885.4|40036.9|39886.9|40040.5|39890.5|40034.5|39884.5|27
1623754270000|2021-06-15 10:51:10|40038.3|39888.3|40044.3|39894.3|40044.3|39894.3|40038.3|39888.3|6
1623754280000|2021-06-15 10:51:20|40043.4|39893.4|40046|39896|40046|39896|40042.7|39892.7|23
1623754290000|2021-06-15 10:51:30|40046.4|39896.4|40041.1|39891.1|40047.3|39897.3|40041.1|39891.1|15
1623754300000|2021-06-15 10:51:40|40037|39887|40038.8|39888.8|40039.5|39889.5|40028.9|39878.9|34
1623754310000|2021-06-15 10:51:50|40040.1|39890.1|40036.7|39886.7|40045.8|39895.8|40033.7|39883.7|33
1623754320000|2021-06-15 10:52:00|40036.3|39886.3|40021.7|39871.7|40036.6|39886.6|40021.7|39871.7|21
1623754330000|2021-06-15 10:52:10|40023.5|39873.5|40014.6|39864.6|40023.5|39873.5|40007.7|39857.7|35
1623754340000|2021-06-15 10:52:20|40016.3|39866.3|40008.4|39858.4|40020.1|39870.1|40008.4|39858.4|29
1623754350000|2021-06-15 10:52:30|40005.1|39855.1|40005.8|39855.8|40016|39866|40004.9|39854.9|36
1623754360000|2021-06-15 10:52:40|40005.2|39855.2|39996.4|39846.4|40007.8|39857.8|39996.4|39846.4|31
1623754370000|2021-06-15 10:52:50|39997.3|39847.3|39997.6|39847.6|39998.3|39848.3|39995.7|39845.7|22
1623754380000|2021-06-15 10:53:00|39997.9|39847.9|40006.3|39856.3|40009.5|39859.5|39995.8|39845.8|31
1623754390000|2021-06-15 10:53:10|40005.7|39855.7|40015.6|39865.6|40017.2|39867.2|40004.5|39854.5|39
1623754400000|2021-06-15 10:53:20|40015.9|39865.9|40012|39862|40016.2|39866.2|40010.2|39860.2|17
1623754410000|2021-06-15 10:53:30|40011.5|39861.5|40010.3|39860.3|40013.5|39863.5|40010.3|39860.3|14
1623754420000|2021-06-15 10:53:40|40010.4|39860.4|40010.6|39860.6|40011.2|39861.2|40010.4|39860.4|8
1623754430000|2021-06-15 10:53:50|40010.2|39860.2|39995.3|39845.3|40011.4|39861.4|39995.3|39845.3|28
1623754440000|2021-06-15 10:54:00|39995.6|39845.6|39991.9|39841.9|39996.3|39846.3|39991|39841|26
1623754450000|2021-06-15 10:54:10|39991.7|39841.7|39988.1|39838.1|39992.9|39842.9|39977.5|39827.5|37
1623754460000|2021-06-15 10:54:20|39989.4|39839.4|40006.1|39856.1|40007.4|39857.4|39988.6|39838.6|26
1623754470000|2021-06-15 10:54:30|40005|39855|40001.6|39851.6|40005.2|39855.2|39999.3|39849.3|26
1623754480000|2021-06-15 10:54:40|40001.1|39851.1|39992.3|39842.3|40001.1|39851.1|39991.7|39841.7|16
1623754490000|2021-06-15 10:54:50|39992|39842|39992|39842|39994.1|39844.1|39992|39842|18
1623754500000|2021-06-15 10:55:00|39992.8|39842.8|39986.9|39836.9|39992.8|39842.8|39985.6|39835.6|17
1623754510000|2021-06-15 10:55:10|39986.7|39836.7|40005.9|39855.9|40005.9|39855.9|39978.5|39828.5|29
1623754520000|2021-06-15 10:55:20|40004.9|39854.9|40006.2|39856.2|40011.7|39861.7|40001.8|39851.8|33
1623754530000|2021-06-15 10:55:30|40008.8|39858.8|40008|39858|40008.9|39858.9|40005.2|39855.2|37
1623754540000|2021-06-15 10:55:40|40008.1|39858.1|40009.4|39859.4|40009.9|39859.9|40005.3|39855.3|22
1623754550000|2021-06-15 10:55:50|40009.1|39859.1|40014.1|39864.1|40019.9|39869.9|40009.1|39859.1|32
1623754560000|2021-06-15 10:56:00|40014.9|39864.9|40022.3|39872.3|40022.3|39872.3|40014.1|39864.1|23
1623754570000|2021-06-15 10:56:10|40025.2|39875.2|40043.9|39893.9|40045.4|39895.4|40025.2|39875.2|27
1623754580000|2021-06-15 10:56:20|40045.2|39895.2|40058.9|39908.9|40059.9|39909.9|40043.1|39893.1|28
1623754590000|2021-06-15 10:56:30|40059.7|39909.7|40050.2|39900.2|40060.1|39910.1|40050.2|39900.2|35
1623754600000|2021-06-15 10:56:40|40050.1|39900.1|40037.3|39887.3|40053.1|39903.1|40033.7|39883.7|34
1623754610000|2021-06-15 10:56:50|40035|39885|40021.8|39871.8|40037.4|39887.4|40021.8|39871.8|33
1623754620000|2021-06-15 10:57:00|40022.1|39872.1|40024.4|39874.4|40026.9|39876.9|40022.1|39872.1|26
1623754630000|2021-06-15 10:57:10|40020.2|39870.2|40018.4|39868.4|40020.2|39870.2|40015.9|39865.9|23
1623754640000|2021-06-15 10:57:20|40019.6|39869.6|40018.1|39868.1|40020.1|39870.1|40017.9|39867.9|11
1623754650000|2021-06-15 10:57:30|40017.9|39867.9|40012.8|39862.8|40017.9|39867.9|40011.3|39861.3|17
1623754660000|2021-06-15 10:57:40|40012.7|39862.7|40008.7|39858.7|40014.6|39864.6|40008.1|39858.1|24
1623754670000|2021-06-15 10:57:50|40009.1|39859.1|40006.4|39856.4|40009.1|39859.1|40003.8|39853.8|30
1623754680000|2021-06-15 10:58:00|40006.1|39856.1|40003.3|39853.3|40006.4|39856.4|40002.9|39852.9|33
1623754690000|2021-06-15 10:58:10|40003.6|39853.6|39999.5|39849.5|40004|39854|39999.5|39849.5|34
1623754700000|2021-06-15 10:58:20|39999.6|39849.6|39992.5|39842.5|40000|39850|39987.3|39837.3|28
1623754710000|2021-06-15 10:58:30|39991.7|39841.7|39997.7|39847.7|40001.8|39851.8|39991.7|39841.7|38
1623754720000|2021-06-15 10:58:40|39998.6|39848.6|39994|39844|39999.4|39849.4|39993.7|39843.7|35
1623754730000|2021-06-15 10:58:50|39993.4|39843.4|39993.1|39843.1|39995.7|39845.7|39992.6|39842.6|20
1623754740000|2021-06-15 10:59:00|39992.9|39842.9|40001.6|39851.6|40004.3|39854.3|39992.9|39842.9|24
1623754750000|2021-06-15 10:59:10|40003.2|39853.2|39997.8|39847.8|40003.4|39853.4|39997.1|39847.1|25
1623754760000|2021-06-15 10:59:20|39998.6|39848.6|39996.2|39846.2|40000|39850|39995.9|39845.9|30
1623754770000|2021-06-15 10:59:30|39996.3|39846.3|39996.5|39846.5|39997.8|39847.8|39995.9|39845.9|18
1623754780000|2021-06-15 10:59:40|39997.1|39847.1|39995.3|39845.3|39997.8|39847.8|39995|39845|23
1623754790000|2021-06-15 10:59:50|39996.7|39846.7|39996|39846|39997.7|39847.7|39995.7|39845.7|11
1623754800000|2021-06-15 11:00:00|39995.4|39845.4|39991.7|39841.7|39998.6|39848.6|39991.6|39841.6|23
1623754810000|2021-06-15 11:00:10|39991.2|39841.2|39994|39844|39994.4|39844.4|39991.2|39841.2|13
1623754820000|2021-06-15 11:00:20|39992.9|39842.9|40000.8|39850.8|40000.8|39850.8|39992.9|39842.9|13
1623754830000|2021-06-15 11:00:30|39998.7|39848.7|40000|39850|40000.7|39850.7|39998.4|39848.4|11
1623754840000|2021-06-15 11:00:40|40000.4|39850.4|40012.8|39862.8|40016.6|39866.6|40000.4|39850.4|29
1623754850000|2021-06-15 11:00:50|40012.6|39862.6|40019.5|39869.5|40020.4|39870.4|40011.2|39861.2|25
1623754860000|2021-06-15 11:01:00|40020.6|39870.6|40041.9|39891.9|40043.8|39893.8|40020.6|39870.6|30
1623754870000|2021-06-15 11:01:10|40041.7|39891.7|40046.8|39896.8|40048.4|39898.4|40041.4|39891.4|13
1623754880000|2021-06-15 11:01:20|40047.7|39897.7|40046.7|39896.7|40047.7|39897.7|40046.4|39896.4|17
1623754890000|2021-06-15 11:01:30|40046.2|39896.2|40047.4|39897.4|40050.5|39900.5|40042.7|39892.7|18
1623754900000|2021-06-15 11:01:40|40047.7|39897.7|40053.1|39903.1|40063.1|39913.1|40047.7|39897.7|25
1623754910000|2021-06-15 11:01:50|40052.5|39902.5|40050.1|39900.1|40061.4|39911.4|40050.1|39900.1|25
1623754920000|2021-06-15 11:02:00|40047.7|39897.7|40052.7|39902.7|40053.2|39903.2|40028.7|39878.7|34
1623754930000|2021-06-15 11:02:10|40053.6|39903.6|40056.1|39906.1|40059|39909|40052.4|39902.4|32
1623754940000|2021-06-15 11:02:20|40057.4|39907.4|40061.9|39911.9|40064.2|39914.2|40052.8|39902.8|29
1623754950000|2021-06-15 11:02:30|40062|39912|40064.8|39914.8|40064.8|39914.8|40062|39912|22
1623754960000|2021-06-15 11:02:40|40064.6|39914.6|40046.5|39896.5|40070|39920|40046.5|39896.5|22
1623754970000|2021-06-15 11:02:50|40046.4|39896.4|40039.6|39889.6|40049.5|39899.5|40038.9|39888.9|38
1623754980000|2021-06-15 11:03:00|40041.4|39891.4|40038.8|39888.8|40042.1|39892.1|40037.5|39887.5|22
1623754990000|2021-06-15 11:03:10|40037.6|39887.6|40062.3|39912.3|40062.3|39912.3|40034.7|39884.7|37
1623755000000|2021-06-15 11:03:20|40062.4|39912.4|40075.4|39925.4|40078.5|39928.5|40062.4|39912.4|26
1623755010000|2021-06-15 11:03:30|40076|39926|40077.2|39927.2|40078.1|39928.1|40076|39926|13
1623755020000|2021-06-15 11:03:40|40076.2|39926.2|40078.1|39928.1|40080.5|39930.5|40076.2|39926.2|22
1623755030000|2021-06-15 11:03:50|40077.4|39927.4|40078.8|39928.8|40081.1|39931.1|40075.4|39925.4|30
1623755040000|2021-06-15 11:04:00|40078.7|39928.7|40080|39930|40083.5|39933.5|40074.8|39924.8|31
1623755050000|2021-06-15 11:04:10|40080.4|39930.4|40078.9|39928.9|40085.5|39935.5|40077.1|39927.1|30
1623755060000|2021-06-15 11:04:20|40077.9|39927.9|40084.2|39934.2|40087.2|39937.2|40077.9|39927.9|35
1623755070000|2021-06-15 11:04:30|40084.9|39934.9|40082.1|39932.1|40087.4|39937.4|40081.6|39931.6|31
1623755080000|2021-06-15 11:04:40|40080.7|39930.7|40058|39908|40082.4|39932.4|40056.8|39906.8|38
1623755090000|2021-06-15 11:04:50|40056.8|39906.8|40057.9|39907.9|40062.2|39912.2|40055.5|39905.5|20
1623755100000|2021-06-15 11:05:00|40057.8|39907.8|40044.4|39894.4|40059.9|39909.9|40043.8|39893.8|23
1623755110000|2021-06-15 11:05:10|40044.2|39894.2|40038.1|39888.1|40044.8|39894.8|40037.6|39887.6|25
1623755120000|2021-06-15 11:05:20|40037.6|39887.6|40032.8|39882.8|40037.8|39887.8|40028.8|39878.8|23
1623755130000|2021-06-15 11:05:30|40033.7|39883.7|40052.4|39902.4|40052.8|39902.8|40033.7|39883.7|31
1623755140000|2021-06-15 11:05:40|40051.8|39901.8|40071.2|39921.2|40073.5|39923.5|40048.5|39898.5|22
1623755150000|2021-06-15 11:05:50|40071.7|39921.7|40083.8|39933.8|40086.7|39936.7|40069.3|39919.3|32
1623755160000|2021-06-15 11:06:00|40084.6|39934.6|40093|39943|40093.8|39943.8|40084.6|39934.6|26
1623755170000|2021-06-15 11:06:10|40092.8|39942.8|40087.8|39937.8|40094.3|39944.3|40087.8|39937.8|19
1623755180000|2021-06-15 11:06:20|40088.9|39938.9|40091.7|39941.7|40092.9|39942.9|40088.9|39938.9|18
1623755190000|2021-06-15 11:06:30|40091.8|39941.8|40109.8|39959.8|40110.5|39960.5|40091.8|39941.8|27
1623755200000|2021-06-15 11:06:40|40109.4|39959.4|40111.7|39961.7|40112.5|39962.5|40109.2|39959.2|14
1623755210000|2021-06-15 11:06:50|40110.2|39960.2|40109.8|39959.8|40111.7|39961.7|40102.6|39952.6|30
1623755220000|2021-06-15 11:07:00|40110.6|39960.6|40081.2|39931.2|40111.1|39961.1|40078.7|39928.7|33
1623755230000|2021-06-15 11:07:10|40081.6|39931.6|40066.1|39916.1|40081.6|39931.6|40066.1|39916.1|22
1623755240000|2021-06-15 11:07:20|40068|39918|40076.7|39926.7|40078.8|39928.8|40066.1|39916.1|35
1623755250000|2021-06-15 11:07:30|40080.3|39930.3|40095.9|39945.9|40097.2|39947.2|40080.3|39930.3|37
1623755260000|2021-06-15 11:07:40|40096.3|39946.3|40128.6|39978.6|40134.2|39984.2|40094.6|39944.6|36
1623755270000|2021-06-15 11:07:50|40133.7|39983.7|40124.1|39974.1|40134.3|39984.3|40121.4|39971.4|30
1623755280000|2021-06-15 11:08:00|40123.7|39973.7|40112.3|39962.3|40124.2|39974.2|40112.1|39962.1|23
1623755290000|2021-06-15 11:08:10|40110.5|39960.5|40103.7|39953.7|40112|39962|40100|39950|31
1623755300000|2021-06-15 11:08:20|40104.2|39954.2|40103.7|39953.7|40104.2|39954.2|40102.4|39952.4|27
1623755310000|2021-06-15 11:08:30|40103.4|39953.4|40107.8|39957.8|40110.2|39960.2|40100.9|39950.9|27
1623755320000|2021-06-15 11:08:40|40108.3|39958.3|40105|39955|40109.3|39959.3|40103.7|39953.7|35
1623755330000|2021-06-15 11:08:50|40106|39956|40115.7|39965.7|40118.9|39968.9|40106|39956|26
1623755340000|2021-06-15 11:09:00|40120.6|39970.6|40070.5|39920.5|40122.1|39972.1|40063.1|39913.1|32
1623755350000|2021-06-15 11:09:10|40071.5|39921.5|40064|39914|40081.3|39931.3|40062.5|39912.5|29
1623755360000|2021-06-15 11:09:20|40066.1|39916.1|40078|39928|40078|39928|40064|39914|22
1623755370000|2021-06-15 11:09:30|40074.7|39924.7|40070.3|39920.3|40085.5|39935.5|40068.1|39918.1|26
1623755380000|2021-06-15 11:09:40|40069.5|39919.5|40072|39922|40072.8|39922.8|40066|39916|36
1623755390000|2021-06-15 11:09:50|40071.6|39921.6|40066.2|39916.2|40075.1|39925.1|40065.5|39915.5|29
1623755400000|2021-06-15 11:10:00|40066.3|39916.3|40064.2|39914.2|40066.8|39916.8|40059.7|39909.7|31
1623755410000|2021-06-15 11:10:10|40061.3|39911.3|40052.8|39902.8|40061.3|39911.3|40051.1|39901.1|24
1623755420000|2021-06-15 11:10:20|40052.5|39902.5|40056.9|39906.9|40059.5|39909.5|40050.5|39900.5|33
1623755430000|2021-06-15 11:10:30|40057|39907|40088.6|39938.6|40090.8|39940.8|40057|39907|25
1623755440000|2021-06-15 11:10:40|40084.4|39934.4|40089|39939|40089|39939|40072.2|39922.2|35
1623755450000|2021-06-15 11:10:50|40088.8|39938.8|40096.6|39946.6|40097|39947|40088.8|39938.8|30
1623755460000|2021-06-15 11:11:00|40096.9|39946.9|40093.9|39943.9|40098.3|39948.3|40093.2|39943.2|33
1623755470000|2021-06-15 11:11:10|40093.6|39943.6|40097.8|39947.8|40107.7|39957.7|40093.6|39943.6|34
1623755480000|2021-06-15 11:11:20|40099|39949|40105.7|39955.7|40108.1|39958.1|40097.9|39947.9|32
1623755490000|2021-06-15 11:11:30|40104.9|39954.9|40107.7|39957.7|40114.4|39964.4|40104.1|39954.1|27
1623755500000|2021-06-15 11:11:40|40104.7|39954.7|40098.3|39948.3|40104.7|39954.7|40097.8|39947.8|27
1623755510000|2021-06-15 11:11:50|40097.4|39947.4|40089.5|39939.5|40097.4|39947.4|40089.5|39939.5|30
1623755520000|2021-06-15 11:12:00|40091.6|39941.6|40073.7|39923.7|40094.6|39944.6|40073.7|39923.7|22
1623755530000|2021-06-15 11:12:10|40072|39922|40089.5|39939.5|40092.2|39942.2|40069.9|39919.9|36
1623755540000|2021-06-15 11:12:20|40091.8|39941.8|40097.1|39947.1|40099.2|39949.2|40091.8|39941.8|27
1623755550000|2021-06-15 11:12:30|40096.4|39946.4|40088.6|39938.6|40096.4|39946.4|40086.1|39936.1|21
1623755560000|2021-06-15 11:12:40|40088.9|39938.9|40086.7|39936.7|40089|39939|40084.6|39934.6|32
1623755570000|2021-06-15 11:12:50|40085.7|39935.7|40096.1|39946.1|40100.2|39950.2|40085.7|39935.7|34
1623755580000|2021-06-15 11:13:00|40097|39947|40117|39967|40119.5|39969.5|40096.1|39946.1|38
1623755590000|2021-06-15 11:13:10|40117.9|39967.9|40094.1|39944.1|40125.3|39975.3|40093.2|39943.2|31
1623755600000|2021-06-15 11:13:20|40094.7|39944.7|40099.3|39949.3|40099.3|39949.3|40094.7|39944.7|15
1623755610000|2021-06-15 11:13:30|40099.9|39949.9|40100.7|39950.7|40100.7|39950.7|40095|39945|16
1623755620000|2021-06-15 11:13:40|40100.3|39950.3|40100.3|39950.3|40100.7|39950.7|40099.5|39949.5|14
1623755630000|2021-06-15 11:13:50|40099.7|39949.7|40094.7|39944.7|40102.7|39952.7|40094.7|39944.7|30
1623755640000|2021-06-15 11:14:00|40094.9|39944.9|40088|39938|40096.2|39946.2|40088|39938|28
1623755650000|2021-06-15 11:14:10|40087.4|39937.4|40092.5|39942.5|40094.9|39944.9|40086.9|39936.9|22
1623755660000|2021-06-15 11:14:20|40092.2|39942.2|40093.3|39943.3|40093.9|39943.9|40092.2|39942.2|10
1623755670000|2021-06-15 11:14:30|40092.8|39942.8|40093.9|39943.9|40094.3|39944.3|40092.8|39942.8|12
1623755680000|2021-06-15 11:14:40|40094.3|39944.3|40097.1|39947.1|40102|39952|40094.3|39944.3|18
1623755690000|2021-06-15 11:14:50|40096.9|39946.9|40091.3|39941.3|40100.3|39950.3|40089.8|39939.8|32
1623755700000|2021-06-15 11:15:00|40091.4|39941.4|40093.1|39943.1|40093.7|39943.7|40090.4|39940.4|22
1623755710000|2021-06-15 11:15:10|40093.5|39943.5|40092.5|39942.5|40094.2|39944.2|40092.5|39942.5|12
1623755720000|2021-06-15 11:15:20|40091.9|39941.9|40096.4|39946.4|40096.9|39946.9|40091.9|39941.9|14
1623755730000|2021-06-15 11:15:30|40096.8|39946.8|40103.9|39953.9|40103.9|39953.9|40094.3|39944.3|22
1623755740000|2021-06-15 11:15:40|40103.7|39953.7|40120.9|39970.9|40125.5|39975.5|40102.8|39952.8|36
1623755750000|2021-06-15 11:15:50|40121.2|39971.2|40126.6|39976.6|40131|39981|40121.2|39971.2|33
1623755760000|2021-06-15 11:16:00|40126.8|39976.8|40098.2|39948.2|40127.2|39977.2|40098.2|39948.2|30
1623755770000|2021-06-15 11:16:10|40098.3|39948.3|40098.9|39948.9|40102.1|39952.1|40095.2|39945.2|29
1623755780000|2021-06-15 11:16:20|40098.8|39948.8|40109.1|39959.1|40110.9|39960.9|40097.7|39947.7|34
1623755790000|2021-06-15 11:16:30|40108.2|39958.2|40118.2|39968.2|40122.2|39972.2|40108|39958|21
1623755800000|2021-06-15 11:16:40|40117.3|39967.3|40116.2|39966.2|40118.3|39968.3|40116|39966|10
1623755810000|2021-06-15 11:16:50|40117.3|39967.3|40118.2|39968.2|40120.5|39970.5|40116.5|39966.5|25
1623755820000|2021-06-15 11:17:00|40118.1|39968.1|40086.2|39936.2|40118.1|39968.1|40084.2|39934.2|25
1623755830000|2021-06-15 11:17:10|40086.1|39936.1|40083.5|39933.5|40091.1|39941.1|40083.4|39933.4|21
1623755840000|2021-06-15 11:17:20|40079.4|39929.4|40075.1|39925.1|40093.9|39943.9|40075.1|39925.1|27
1623755850000|2021-06-15 11:17:30|40076.3|39926.3|40073.7|39923.7|40076.5|39926.5|40073.3|39923.3|16
1623755860000|2021-06-15 11:17:40|40074|39924|40062.5|39912.5|40078|39928|40061.3|39911.3|20
1623755870000|2021-06-15 11:17:50|40062.7|39912.7|40057.7|39907.7|40063.7|39913.7|40057.3|39907.3|19
1623755880000|2021-06-15 11:18:00|40057.3|39907.3|40055.6|39905.6|40057.3|39907.3|40055.6|39905.6|13
1623755890000|2021-06-15 11:18:10|40057|39907|40056.7|39906.7|40057.3|39907.3|40055.1|39905.1|14
1623755900000|2021-06-15 11:18:20|40057.2|39907.2|40055.3|39905.3|40064.6|39914.6|40054.7|39904.7|29
1623755910000|2021-06-15 11:18:30|40054.4|39904.4|40053.1|39903.1|40054.9|39904.9|40050.7|39900.7|20
1623755920000|2021-06-15 11:18:40|40053.9|39903.9|40053.4|39903.4|40054.3|39904.3|40052.5|39902.5|10
1623755930000|2021-06-15 11:18:50|40054|39904|40051.5|39901.5|40054|39904|40051.5|39901.5|8
1623755940000|2021-06-15 11:19:00|40050.9|39900.9|40045.9|39895.9|40059.2|39909.2|40045.9|39895.9|24
1623755950000|2021-06-15 11:19:10|40044.6|39894.6|40040.6|39890.6|40047|39897|40040.6|39890.6|31
1623755960000|2021-06-15 11:19:20|40040.4|39890.4|40082.3|39932.3|40091.2|39941.2|40040.4|39890.4|24
1623755970000|2021-06-15 11:19:30|40082.1|39932.1|40085|39935|40091.8|39941.8|40081.9|39931.9|20
1623755980000|2021-06-15 11:19:40|40085.3|39935.3|40076.6|39926.6|40087.2|39937.2|40075.8|39925.8|26
1623755990000|2021-06-15 11:19:50|40076|39926|40082.7|39932.7|40083.1|39933.1|40072.3|39922.3|21
1623756000000|2021-06-15 11:20:00|40082.3|39932.3|40075.6|39925.6|40089.8|39939.8|40075.2|39925.2|25
1623756010000|2021-06-15 11:20:10|40075.5|39925.5|40074.1|39924.1|40081.2|39931.2|40073.8|39923.8|24
1623756020000|2021-06-15 11:20:20|40074|39924|40074.9|39924.9|40075.5|39925.5|40069|39919|27
1623756030000|2021-06-15 11:20:30|40075.3|39925.3|40075.3|39925.3|40078.2|39928.2|40073.6|39923.6|31
1623756040000|2021-06-15 11:20:40|40074.9|39924.9|40075.6|39925.6|40079.8|39929.8|40073.8|39923.8|30
1623756050000|2021-06-15 11:20:50|40074.8|39924.8|40074.6|39924.6|40077.3|39927.3|40071.9|39921.9|21
1623756060000|2021-06-15 11:21:00|40074.8|39924.8|40063.1|39913.1|40075.1|39925.1|40060|39910|33
1623756070000|2021-06-15 11:21:10|40063.2|39913.2|40077.9|39927.9|40078.8|39928.8|40060.4|39910.4|29
1623756080000|2021-06-15 11:21:20|40077.8|39927.8|40099.3|39949.3|40105.4|39955.4|40076.2|39926.2|29
1623756090000|2021-06-15 11:21:30|40100|39950|40098.6|39948.6|40100|39950|40096.2|39946.2|32
1623756100000|2021-06-15 11:21:40|40101.2|39951.2|40098|39948|40101.6|39951.6|40098|39948|23
1623756110000|2021-06-15 11:21:50|40097.9|39947.9|40098.2|39948.2|40099.5|39949.5|40092.1|39942.1|25
1623756120000|2021-06-15 11:22:00|40098.1|39948.1|40095.9|39945.9|40098.1|39948.1|40093.2|39943.2|24
1623756130000|2021-06-15 11:22:10|40096.2|39946.2|40094.9|39944.9|40096.7|39946.7|40094|39944|33
1623756140000|2021-06-15 11:22:20|40094.6|39944.6|40098.3|39948.3|40100.3|39950.3|40094.5|39944.5|26
1623756150000|2021-06-15 11:22:30|40100.6|39950.6|40096.1|39946.1|40103.6|39953.6|40096.1|39946.1|30
1623756160000|2021-06-15 11:22:40|40096.6|39946.6|40096.9|39946.9|40098.5|39948.5|40096|39946|19
1623756170000|2021-06-15 11:22:50|40096.6|39946.6|40094.9|39944.9|40097.7|39947.7|40094.6|39944.6|24
1623756180000|2021-06-15 11:23:00|40095.5|39945.5|40084.1|39934.1|40095.5|39945.5|40084.1|39934.1|14
1623756190000|2021-06-15 11:23:10|40084.5|39934.5|40084.1|39934.1|40086.2|39936.2|40077.9|39927.9|29
1623756200000|2021-06-15 11:23:20|40084|39934|40087|39937|40087.4|39937.4|40084|39934|14
1623756210000|2021-06-15 11:23:30|40086.4|39936.4|40083.1|39933.1|40087.3|39937.3|40083|39933|29
1623756220000|2021-06-15 11:23:40|40082.6|39932.6|40084.7|39934.7|40085|39935|40082.6|39932.6|16
1623756230000|2021-06-15 11:23:50|40085.1|39935.1|40081.2|39931.2|40085.1|39935.1|40079|39929|15
1623756240000|2021-06-15 11:24:00|40081.3|39931.3|40083.2|39933.2|40087.2|39937.2|40081.3|39931.3|27
1623756250000|2021-06-15 11:24:10|40083.1|39933.1|40077.4|39927.4|40083.1|39933.1|40076|39926|21
1623756260000|2021-06-15 11:24:20|40077.7|39927.7|40078.2|39928.2|40078.3|39928.3|40077.1|39927.1|9
1623756270000|2021-06-15 11:24:30|40078|39928|40071.6|39921.6|40078.4|39928.4|40071.5|39921.5|28
1623756280000|2021-06-15 11:24:40|40070.8|39920.8|40071.1|39921.1|40071.2|39921.2|40070.8|39920.8|4
1623756290000|2021-06-15 11:24:50|40070.9|39920.9|40067.2|39917.2|40071|39921|40067.1|39917.1|9
1623756300000|2021-06-15 11:25:00|40066.5|39916.5|40064|39914|40067.7|39917.7|40064|39914|27
1623756310000|2021-06-15 11:25:10|40064.4|39914.4|40058.1|39908.1|40065.7|39915.7|40058.1|39908.1|20
1623756320000|2021-06-15 11:25:20|40057.9|39907.9|40068.2|39918.2|40070|39920|40057.7|39907.7|16
1623756330000|2021-06-15 11:25:30|40067.9|39917.9|40068.6|39918.6|40069.3|39919.3|40067.4|39917.4|23
1623756340000|2021-06-15 11:25:40|40068.4|39918.4|40066|39916|40068.4|39918.4|40066|39916|12
1623756350000|2021-06-15 11:25:50|40065.5|39915.5|40067.3|39917.3|40068.1|39918.1|40065.5|39915.5|21
1623756360000|2021-06-15 11:26:00|40067.1|39917.1|40071.5|39921.5|40071.5|39921.5|40066.6|39916.6|18
1623756370000|2021-06-15 11:26:10|40072.1|39922.1|40084.8|39934.8|40086.3|39936.3|40071.6|39921.6|22
1623756380000|2021-06-15 11:26:20|40088.5|39938.5|40090.9|39940.9|40091.7|39941.7|40087.1|39937.1|19
1623756390000|2021-06-15 11:26:30|40088.2|39938.2|40083.5|39933.5|40089.1|39939.1|40082.5|39932.5|22
1623756400000|2021-06-15 11:26:40|40081.8|39931.8|40082.8|39932.8|40085.3|39935.3|40081.8|39931.8|26
1623756410000|2021-06-15 11:26:50|40083|39933|40079.1|39929.1|40083.4|39933.4|40075.6|39925.6|27
1623756420000|2021-06-15 11:27:00|40078.8|39928.8|40081.9|39931.9|40081.9|39931.9|40078.6|39928.6|29
1623756430000|2021-06-15 11:27:10|40082|39932|40089.7|39939.7|40089.7|39939.7|40065.3|39915.3|33
1623756440000|2021-06-15 11:27:20|40090.8|39940.8|40102.4|39952.4|40103.6|39953.6|40090.8|39940.8|31
1623756450000|2021-06-15 11:27:30|40102.3|39952.3|40108.7|39958.7|40113.8|39963.8|40100.8|39950.8|23
1623756460000|2021-06-15 11:27:40|40109.3|39959.3|40083|39933|40109.4|39959.4|40083|39933|34
1623756470000|2021-06-15 11:27:50|40083.5|39933.5|40076.1|39926.1|40083.5|39933.5|40072.5|39922.5|32
1623756480000|2021-06-15 11:28:00|40075.6|39925.6|40065.8|39915.8|40075.6|39925.6|40065.4|39915.4|33
1623756490000|2021-06-15 11:28:10|40065.3|39915.3|40062|39912|40066.7|39916.7|40060.6|39910.6|28
1623756500000|2021-06-15 11:28:20|40062.9|39912.9|40065.4|39915.4|40068.4|39918.4|40062.9|39912.9|28
1623756510000|2021-06-15 11:28:30|40064.5|39914.5|40064|39914|40065.1|39915.1|40061.8|39911.8|31
1623756520000|2021-06-15 11:28:40|40063.4|39913.4|40064.8|39914.8|40064.9|39914.9|40061.5|39911.5|23
1623756530000|2021-06-15 11:28:50|40064.3|39914.3|40063.4|39913.4|40064.3|39914.3|40062.3|39912.3|23
1623756540000|2021-06-15 11:29:00|40063.5|39913.5|40050.6|39900.6|40063.7|39913.7|40050.3|39900.3|19
1623756550000|2021-06-15 11:29:10|40050.4|39900.4|40046.3|39896.3|40052.3|39902.3|40044.7|39894.7|21
1623756560000|2021-06-15 11:29:20|40045.2|39895.2|40051|39901|40060.2|39910.2|40045.2|39895.2|30
1623756570000|2021-06-15 11:29:30|40050.3|39900.3|40052.3|39902.3|40057.4|39907.4|40050.3|39900.3|26
1623756580000|2021-06-15 11:29:40|40051.5|39901.5|40050.3|39900.3|40052.4|39902.4|40049.7|39899.7|24
1623756590000|2021-06-15 11:29:50|40051|39901|40050.1|39900.1|40051.2|39901.2|40048.1|39898.1|29
1623756600000|2021-06-15 11:30:00|40050.5|39900.5|40051.4|39901.4|40051.4|39901.4|40049.6|39899.6|15
1623756610000|2021-06-15 11:30:10|40054.4|39904.4|40066.1|39916.1|40067.3|39917.3|40054.4|39904.4|32
1623756620000|2021-06-15 11:30:20|40067.2|39917.2|40055.9|39905.9|40067.7|39917.7|40054.6|39904.6|33
1623756630000|2021-06-15 11:30:30|40056.3|39906.3|40054.7|39904.7|40057.8|39907.8|40053.2|39903.2|26
1623756640000|2021-06-15 11:30:40|40054.8|39904.8|40058.3|39908.3|40058.3|39908.3|40044.8|39894.8|24
1623756650000|2021-06-15 11:30:50|40056.3|39906.3|40050.2|39900.2|40057.7|39907.7|40046.6|39896.6|20
1623756660000|2021-06-15 11:31:00|40051.1|39901.1|40045|39895|40051.1|39901.1|40042.8|39892.8|30
1623756670000|2021-06-15 11:31:10|40041.7|39891.7|40035.6|39885.6|40042.2|39892.2|40034.6|39884.6|30
1623756680000|2021-06-15 11:31:20|40035.5|39885.5|40035|39885|40035.5|39885.5|40032.2|39882.2|31
1623756690000|2021-06-15 11:31:30|40034.7|39884.7|40006|39856|40034.8|39884.8|40003.4|39853.4|39
1623756700000|2021-06-15 11:31:40|40005.8|39855.8|40002.4|39852.4|40009.3|39859.3|40002.3|39852.3|36
1623756710000|2021-06-15 11:31:50|40004.5|39854.5|40006.6|39856.6|40008.3|39858.3|40002|39852|36
1623756720000|2021-06-15 11:32:00|40006.3|39856.3|40003.4|39853.4|40006.3|39856.3|40002.7|39852.7|26
1623756730000|2021-06-15 11:32:10|40003.3|39853.3|39999.5|39849.5|40003.3|39853.3|39999.5|39849.5|12
1623756740000|2021-06-15 11:32:20|40000.5|39850.5|40006.4|39856.4|40007.1|39857.1|39990.8|39840.8|33
1623756750000|2021-06-15 11:32:30|40003.7|39853.7|40017.7|39867.7|40017.9|39867.9|40003.7|39853.7|35
1623756760000|2021-06-15 11:32:40|40016.6|39866.6|40030.1|39880.1|40034.2|39884.2|40016.6|39866.6|29
1623756770000|2021-06-15 11:32:50|40029.9|39879.9|40023.5|39873.5|40032|39882|40023.5|39873.5|30
1623756780000|2021-06-15 11:33:00|40022.4|39872.4|40008.4|39858.4|40022.4|39872.4|40008.3|39858.3|28
1623756790000|2021-06-15 11:33:10|40007.5|39857.5|40006.9|39856.9|40008.4|39858.4|40004.8|39854.8|20
1623756800000|2021-06-15 11:33:20|40007.1|39857.1|39999.3|39849.3|40008.8|39858.8|39998.6|39848.6|16
1623756810000|2021-06-15 11:33:30|39999.5|39849.5|39990.2|39840.2|40001.2|39851.2|39985.6|39835.6|29
1623756820000|2021-06-15 11:33:40|39990.1|39840.1|39987.2|39837.2|39991|39841|39986.3|39836.3|22
1623756830000|2021-06-15 11:33:50|39986.9|39836.9|39971.2|39821.2|39989|39839|39971.2|39821.2|36
1623756840000|2021-06-15 11:34:00|39970.9|39820.9|39976|39826|39976|39826|39959.7|39809.7|27
1623756850000|2021-06-15 11:34:10|39976.2|39826.2|39979.7|39829.7|39980.9|39830.9|39976.2|39826.2|20
1623756860000|2021-06-15 11:34:20|39979.1|39829.1|39974.6|39824.6|39979.1|39829.1|39973.3|39823.3|25
1623756870000|2021-06-15 11:34:30|39974.9|39824.9|39968.8|39818.8|39975.2|39825.2|39967.3|39817.3|34
1623756880000|2021-06-15 11:34:40|39968.1|39818.1|39967.8|39817.8|39971.5|39821.5|39966.8|39816.8|33
1623756890000|2021-06-15 11:34:50|39967.7|39817.7|39953.4|39803.4|39967.7|39817.7|39952.1|39802.1|32
1623756900000|2021-06-15 11:35:00|39952.5|39802.5|39929.3|39779.3|39955.5|39805.5|39929.3|39779.3|37
1623756910000|2021-06-15 11:35:10|39929.9|39779.9|39896.5|39746.5|39929.9|39779.9|39896.5|39746.5|38
1623756920000|2021-06-15 11:35:20|39897.9|39747.9|39824|39674|39897.9|39747.9|39824|39674|37
1623756930000|2021-06-15 11:35:30|39822.3|39672.3|39813.6|39663.6|39822.5|39672.5|39802.6|39652.6|36
1623756940000|2021-06-15 11:35:40|39815.6|39665.6|39842|39692|39842|39692|39815.4|39665.4|30
1623756950000|2021-06-15 11:35:50|39841.8|39691.8|39836|39686|39841.8|39691.8|39827.9|39677.9|34
1623756960000|2021-06-15 11:36:00|39837.5|39687.5|39850.6|39700.6|39852.1|39702.1|39835.2|39685.2|34
1623756970000|2021-06-15 11:36:10|39850|39700|39848.4|39698.4|39851.1|39701.1|39844.1|39694.1|36
1623756980000|2021-06-15 11:36:20|39848.2|39698.2|39847.7|39697.7|39850.9|39700.9|39845.5|39695.5|28
1623756990000|2021-06-15 11:36:30|39849|39699|39861.5|39711.5|39874.2|39724.2|39847.5|39697.5|35
1623757000000|2021-06-15 11:36:40|39860.2|39710.2|39851|39701|39860.2|39710.2|39850.5|39700.5|32
1623757010000|2021-06-15 11:36:50|39851.2|39701.2|39825|39675|39851.2|39701.2|39825|39675|38
1623757020000|2021-06-15 11:37:00|39826.3|39676.3|39824.7|39674.7|39828.1|39678.1|39822.2|39672.2|37
1623757030000|2021-06-15 11:37:10|39824.1|39674.1|39827.7|39677.7|39827.8|39677.8|39823.1|39673.1|32
1623757040000|2021-06-15 11:37:20|39827.8|39677.8|39837|39687|39842.5|39692.5|39827.5|39677.5|34
1623757050000|2021-06-15 11:37:30|39836.9|39686.9|39839.5|39689.5|39840|39690|39836.6|39686.6|15
1623757060000|2021-06-15 11:37:40|39839.6|39689.6|39823|39673|39840.4|39690.4|39819|39669|17
1623757070000|2021-06-15 11:37:50|39822.3|39672.3|39824.9|39674.9|39825.7|39675.7|39821.2|39671.2|28
1623757080000|2021-06-15 11:38:00|39825|39675|39845.5|39695.5|39845.5|39695.5|39822.5|39672.5|29
1623757090000|2021-06-15 11:38:10|39844.3|39694.3|39843.1|39693.1|39856.9|39706.9|39843.1|39693.1|33
1623757100000|2021-06-15 11:38:20|39843.7|39693.7|39839.5|39689.5|39845|39695|39838.9|39688.9|33
1623757110000|2021-06-15 11:38:30|39839.2|39689.2|39834.8|39684.8|39841.5|39691.5|39832.2|39682.2|35
1623757120000|2021-06-15 11:38:40|39835.2|39685.2|39824.2|39674.2|39844.5|39694.5|39824.2|39674.2|29
1623757130000|2021-06-15 11:38:50|39822.3|39672.3|39804.6|39654.6|39824.5|39674.5|39794.5|39644.5|26
1623757140000|2021-06-15 11:39:00|39776.6|39626.6|39777.9|39627.9|39806.3|39656.3|39774.8|39624.8|33
1623757150000|2021-06-15 11:39:10|39778.6|39628.6|39796.8|39646.8|39803|39653|39778|39628|37
1623757160000|2021-06-15 11:39:20|39797.5|39647.5|39775.3|39625.3|39798|39648|39772.2|39622.2|39
1623757170000|2021-06-15 11:39:30|39776.1|39626.1|39772.3|39622.3|39781.8|39631.8|39764|39614|32
1623757180000|2021-06-15 11:39:40|39772.8|39622.8|39770.5|39620.5|39775.3|39625.3|39768.5|39618.5|31
1623757190000|2021-06-15 11:39:50|39770.4|39620.4|39765.1|39615.1|39770.7|39620.7|39763.7|39613.7|33
1623757200000|2021-06-15 11:40:00|39765.2|39615.2|39807.9|39657.9|39807.9|39657.9|39763.9|39613.9|31
1623757210000|2021-06-15 11:40:10|39798.5|39648.5|39779.7|39629.7|39800.5|39650.5|39779.7|39629.7|33
1623757220000|2021-06-15 11:40:20|39779.6|39629.6|39790.5|39640.5|39793.3|39643.3|39775.1|39625.1|30
1623757230000|2021-06-15 11:40:30|39789.7|39639.7|39813|39663|39813|39663|39789.7|39639.7|32
1623757240000|2021-06-15 11:40:40|39812.6|39662.6|39802.5|39652.5|39829.3|39679.3|39802.5|39652.5|34
1623757250000|2021-06-15 11:40:50|39802.2|39652.2|39797.8|39647.8|39805.9|39655.9|39795.7|39645.7|33
1623757260000|2021-06-15 11:41:00|39798.6|39648.6|39788.5|39638.5|39802.1|39652.1|39787.8|39637.8|17
1623757270000|2021-06-15 11:41:10|39789.5|39639.5|39782.3|39632.3|39792.3|39642.3|39779.8|39629.8|27
1623757280000|2021-06-15 11:41:20|39780.8|39630.8|39800|39650|39802|39652|39779.7|39629.7|34
1623757290000|2021-06-15 11:41:30|39800.2|39650.2|39789.2|39639.2|39800.3|39650.3|39787|39637|29
1623757300000|2021-06-15 11:41:40|39789.3|39639.3|39786.4|39636.4|39789.7|39639.7|39786.4|39636.4|30
1623757310000|2021-06-15 11:41:50|39786.6|39636.6|39794.4|39644.4|39795.1|39645.1|39782.7|39632.7|38
1623757320000|2021-06-15 11:42:00|39795|39645|39779.2|39629.2|39796.5|39646.5|39779.2|39629.2|27
1623757330000|2021-06-15 11:42:10|39779.3|39629.3|39790.1|39640.1|39790.1|39640.1|39779.3|39629.3|22
1623757340000|2021-06-15 11:42:20|39790.8|39640.8|39796|39646|39796.4|39646.4|39790.6|39640.6|24
1623757350000|2021-06-15 11:42:30|39796.3|39646.3|39805|39655|39805.1|39655.1|39796.3|39646.3|33
1623757360000|2021-06-15 11:42:40|39806.9|39656.9|39813.4|39663.4|39813.4|39663.4|39806.9|39656.9|25
1623757370000|2021-06-15 11:42:50|39815.5|39665.5|39809.7|39659.7|39815.7|39665.7|39795.6|39645.6|39
1623757380000|2021-06-15 11:43:00|39810.5|39660.5|39795.6|39645.6|39810.5|39660.5|39795.6|39645.6|33
1623757390000|2021-06-15 11:43:10|39796.5|39646.5|39806.3|39656.3|39806.3|39656.3|39794.9|39644.9|23
1623757400000|2021-06-15 11:43:20|39806.8|39656.8|39799.6|39649.6|39807.2|39657.2|39797.8|39647.8|34
1623757410000|2021-06-15 11:43:30|39798.8|39648.8|39804.5|39654.5|39804.5|39654.5|39798.1|39648.1|27
1623757420000|2021-06-15 11:43:40|39804.1|39654.1|39803.4|39653.4|39806.6|39656.6|39802.6|39652.6|30
1623757430000|2021-06-15 11:43:50|39804.5|39654.5|39809|39659|39809|39659|39802.3|39652.3|22
1623757440000|2021-06-15 11:44:00|39808.6|39658.6|39814.8|39664.8|39820.6|39670.6|39808.6|39658.6|32
1623757450000|2021-06-15 11:44:10|39814.9|39664.9|39820.7|39670.7|39828.3|39678.3|39814.9|39664.9|36
1623757460000|2021-06-15 11:44:20|39820.8|39670.8|39846.5|39696.5|39846.5|39696.5|39820.8|39670.8|29
1623757470000|2021-06-15 11:44:30|39855.9|39705.9|39874.1|39724.1|39874.1|39724.1|39855.9|39705.9|35
1623757480000|2021-06-15 11:44:40|39875|39725|39881.6|39731.6|39882.3|39732.3|39873.2|39723.2|39
1623757490000|2021-06-15 11:44:50|39880.7|39730.7|39855.6|39705.6|39880.7|39730.7|39852.3|39702.3|34
1623757500000|2021-06-15 11:45:00|39855.4|39705.4|39875.3|39725.3|39875.3|39725.3|39855.4|39705.4|38
1623757510000|2021-06-15 11:45:10|39875.8|39725.8|39881.5|39731.5|39882.3|39732.3|39875.4|39725.4|35
1623757520000|2021-06-15 11:45:20|39881.4|39731.4|39890|39740|39890.8|39740.8|39881.4|39731.4|36
1623757530000|2021-06-15 11:45:30|39900.2|39750.2|39895.8|39745.8|39903|39753|39893.4|39743.4|28
1623757540000|2021-06-15 11:45:40|39895.7|39745.7|39895.5|39745.5|39895.8|39745.8|39891.6|39741.6|32
1623757550000|2021-06-15 11:45:50|39893.5|39743.5|39893.4|39743.4|39893.9|39743.9|39891.3|39741.3|30
1623757560000|2021-06-15 11:46:00|39893|39743|39891.7|39741.7|39894.8|39744.8|39890.4|39740.4|17
1623757570000|2021-06-15 11:46:10|39893.4|39743.4|39883|39733|39893.4|39743.4|39883|39733|20
1623757580000|2021-06-15 11:46:20|39881.3|39731.3|39874.2|39724.2|39881.3|39731.3|39864.8|39714.8|26
1623757590000|2021-06-15 11:46:30|39870|39720|39864.6|39714.6|39870.8|39720.8|39863.7|39713.7|27
1623757600000|2021-06-15 11:46:40|39865|39715|39866.4|39716.4|39870.2|39720.2|39864.6|39714.6|11
1623757610000|2021-06-15 11:46:50|39864.3|39714.3|39864.2|39714.2|39864.6|39714.6|39863.5|39713.5|10
1623757620000|2021-06-15 11:47:00|39864.4|39714.4|39863.6|39713.6|39864.4|39714.4|39861.8|39711.8|16
1623757630000|2021-06-15 11:47:10|39863.8|39713.8|39825.6|39675.6|39863.8|39713.8|39825.6|39675.6|36
1623757640000|2021-06-15 11:47:20|39831.7|39681.7|39832.9|39682.9|39841|39691|39825|39675|25
1623757650000|2021-06-15 11:47:30|39833.8|39683.8|39830.7|39680.7|39834.2|39684.2|39830.7|39680.7|15
1623757660000|2021-06-15 11:47:40|39830|39680|39807.5|39657.5|39830.6|39680.6|39807.5|39657.5|28
1623757670000|2021-06-15 11:47:50|39808.7|39658.7|39812.1|39662.1|39814.7|39664.7|39808.7|39658.7|27
1623757680000|2021-06-15 11:48:00|39813.1|39663.1|39806.1|39656.1|39829.6|39679.6|39806.1|39656.1|38
1623757690000|2021-06-15 11:48:10|39804.9|39654.9|39805|39655|39805.3|39655.3|39803.2|39653.2|20
1623757700000|2021-06-15 11:48:20|39804.9|39654.9|39804.1|39654.1|39805|39655|39803.4|39653.4|24
1623757710000|2021-06-15 11:48:30|39803.8|39653.8|39813.2|39663.2|39815|39665|39803.8|39653.8|32
1623757720000|2021-06-15 11:48:40|39813.4|39663.4|39809.9|39659.9|39815.8|39665.8|39806.8|39656.8|28
1623757730000|2021-06-15 11:48:50|39809.5|39659.5|39809.4|39659.4|39813.8|39663.8|39807.1|39657.1|32
1623757740000|2021-06-15 11:49:00|39809.1|39659.1|39805.8|39655.8|39810.2|39660.2|39805.8|39655.8|27
1623757750000|2021-06-15 11:49:10|39806.4|39656.4|39802.4|39652.4|39806.4|39656.4|39801.9|39651.9|20
1623757760000|2021-06-15 11:49:20|39802.2|39652.2|39785.5|39635.5|39802.2|39652.2|39785.1|39635.1|30
1623757770000|2021-06-15 11:49:30|39785.6|39635.6|39772.8|39622.8|39787.5|39637.5|39772.8|39622.8|27
1623757780000|2021-06-15 11:49:40|39771.6|39621.6|39773.4|39623.4|39773.6|39623.6|39769.9|39619.9|29
1623757790000|2021-06-15 11:49:50|39772.9|39622.9|39790.8|39640.8|39790.8|39640.8|39771.4|39621.4|33
1623757800000|2021-06-15 11:50:00|39791|39641|39764.7|39614.7|39791|39641|39764|39614|27
1623757810000|2021-06-15 11:50:10|39766.1|39616.1|39774.4|39624.4|39774.4|39624.4|39766.1|39616.1|33
1623757820000|2021-06-15 11:50:20|39774.6|39624.6|39789.8|39639.8|39797.8|39647.8|39774.6|39624.6|35
1623757830000|2021-06-15 11:50:30|39790.7|39640.7|39812.6|39662.6|39812.6|39662.6|39790|39640|38
1623757840000|2021-06-15 11:50:40|39811.1|39661.1|39835.4|39685.4|39835.4|39685.4|39809.9|39659.9|34
1623757850000|2021-06-15 11:50:50|39833.4|39683.4|39837.1|39687.1|39838.4|39688.4|39832.8|39682.8|24
1623757860000|2021-06-15 11:51:00|39837.2|39687.2|39815.2|39665.2|39837.4|39687.4|39814|39664|26
1623757870000|2021-06-15 11:51:10|39814|39664|39832.5|39682.5|39836.4|39686.4|39814|39664|28
1623757880000|2021-06-15 11:51:20|39841.2|39691.2|39838.4|39688.4|39842.4|39692.4|39838.1|39688.1|26
1623757890000|2021-06-15 11:51:30|39838|39688|39837.3|39687.3|39838.3|39688.3|39836.8|39686.8|11
1623757900000|2021-06-15 11:51:40|39837.2|39687.2|39837|39687|39837.8|39687.8|39835.3|39685.3|15
1623757910000|2021-06-15 11:51:50|39836.9|39686.9|39836.8|39686.8|39837.5|39687.5|39836.1|39686.1|12
1623757920000|2021-06-15 11:52:00|39837.4|39687.4|39833.7|39683.7|39837.4|39687.4|39832|39682|13
1623757930000|2021-06-15 11:52:10|39832.3|39682.3|39821.7|39671.7|39833.5|39683.5|39820.8|39670.8|30
1623757940000|2021-06-15 11:52:20|39822.7|39672.7|39817.5|39667.5|39823.5|39673.5|39816.8|39666.8|27
1623757950000|2021-06-15 11:52:30|39816.4|39666.4|39811.9|39661.9|39817.2|39667.2|39811.9|39661.9|21
1623757960000|2021-06-15 11:52:40|39812.3|39662.3|39829.4|39679.4|39833.5|39683.5|39812.3|39662.3|35
1623757970000|2021-06-15 11:52:50|39830.1|39680.1|39830.4|39680.4|39831.5|39681.5|39823.6|39673.6|30
1623757980000|2021-06-15 11:53:00|39830.8|39680.8|39841|39691|39841.3|39691.3|39830.3|39680.3|13
1623757990000|2021-06-15 11:53:10|39841.9|39691.9|39847|39697|39847.6|39697.6|39840.8|39690.8|21
1623758000000|2021-06-15 11:53:20|39847.4|39697.4|39849.8|39699.8|39851|39701|39846.3|39696.3|32
1623758010000|2021-06-15 11:53:30|39850.1|39700.1|39843.5|39693.5|39850.6|39700.6|39840.2|39690.2|19
1623758020000|2021-06-15 11:53:40|39843.1|39693.1|39835.2|39685.2|39843.1|39693.1|39833.8|39683.8|18
1623758030000|2021-06-15 11:53:50|39834.9|39684.9|39844.5|39694.5|39845.9|39695.9|39831.5|39681.5|31
1623758040000|2021-06-15 11:54:00|39844|39694|39844.8|39694.8|39845.8|39695.8|39844|39694|9
1623758050000|2021-06-15 11:54:10|39845.5|39695.5|39830.3|39680.3|39845.6|39695.6|39829.9|39679.9|24
1623758060000|2021-06-15 11:54:20|39830.6|39680.6|39847.2|39697.2|39848.4|39698.4|39830.3|39680.3|28
1623758070000|2021-06-15 11:54:30|39845.9|39695.9|39855.1|39705.1|39855.1|39705.1|39844.5|39694.5|33
1623758080000|2021-06-15 11:54:40|39855.7|39705.7|39857.8|39707.8|39858.5|39708.5|39855.7|39705.7|17
1623758090000|2021-06-15 11:54:50|39859.4|39709.4|39868.4|39718.4|39868.5|39718.5|39859.4|39709.4|19
1623758100000|2021-06-15 11:55:00|39866.4|39716.4|39870.3|39720.3|39870.3|39720.3|39859.7|39709.7|25
1623758110000|2021-06-15 11:55:10|39869.5|39719.5|39889|39739|39889|39739|39869.5|39719.5|24
1623758120000|2021-06-15 11:55:20|39888.8|39738.8|39877.4|39727.4|39894.2|39744.2|39877.4|39727.4|37
1623758130000|2021-06-15 11:55:30|39880.6|39730.6|39877.2|39727.2|39880.6|39730.6|39872.5|39722.5|33
1623758140000|2021-06-15 11:55:40|39878.6|39728.6|39873.6|39723.6|39878.6|39728.6|39872.9|39722.9|23
1623758150000|2021-06-15 11:55:50|39874.1|39724.1|39886.7|39736.7|39886.7|39736.7|39874.1|39724.1|29
1623758160000|2021-06-15 11:56:00|39886.4|39736.4|39871.1|39721.1|39895.5|39745.5|39871.1|39721.1|34
1623758170000|2021-06-15 11:56:10|39870.7|39720.7|39877.4|39727.4|39877.4|39727.4|39870.7|39720.7|26
1623758180000|2021-06-15 11:56:20|39877.3|39727.3|39872.3|39722.3|39877.3|39727.3|39868.6|39718.6|32
1623758190000|2021-06-15 11:56:30|39872.2|39722.2|39890.1|39740.1|39890.4|39740.4|39871.8|39721.8|34
1623758200000|2021-06-15 11:56:40|39890.7|39740.7|39901.8|39751.8|39902.1|39752.1|39890.7|39740.7|33
1623758210000|2021-06-15 11:56:50|39901.3|39751.3|39895.3|39745.3|39903.7|39753.7|39893|39743|35
1623758220000|2021-06-15 11:57:00|39896.3|39746.3|39897.7|39747.7|39897.7|39747.7|39893.3|39743.3|35
1623758230000|2021-06-15 11:57:10|39897.6|39747.6|39923.2|39773.2|39923.2|39773.2|39897.1|39747.1|36
1623758240000|2021-06-15 11:57:20|39923.4|39773.4|39919.9|39769.9|39925.2|39775.2|39906.6|39756.6|34
1623758250000|2021-06-15 11:57:30|39919.8|39769.8|39916|39766|39924.9|39774.9|39916|39766|32
1623758260000|2021-06-15 11:57:40|39915.9|39765.9|39922.6|39772.6|39924.4|39774.4|39915.3|39765.3|21
1623758270000|2021-06-15 11:57:50|39920.4|39770.4|39930.8|39780.8|39930.8|39780.8|39919.4|39769.4|28
1623758280000|2021-06-15 11:58:00|39930.9|39780.9|39914.1|39764.1|39933.7|39783.7|39913.3|39763.3|34
1623758290000|2021-06-15 11:58:10|39914.6|39764.6|39908.7|39758.7|39917|39767|39908.7|39758.7|36
1623758300000|2021-06-15 11:58:20|39908.4|39758.4|39923.5|39773.5|39923.5|39773.5|39903.4|39753.4|35
1623758310000|2021-06-15 11:58:30|39923.8|39773.8|39918.7|39768.7|39927|39777|39918.7|39768.7|26
1623758320000|2021-06-15 11:58:40|39919.2|39769.2|39922.4|39772.4|39922.4|39772.4|39917.8|39767.8|26
1623758330000|2021-06-15 11:58:50|39922.3|39772.3|39924|39774|39925.9|39775.9|39920.8|39770.8|15
1623758340000|2021-06-15 11:59:00|39923.9|39773.9|39918.9|39768.9|39923.9|39773.9|39916.7|39766.7|23
1623758350000|2021-06-15 11:59:10|39919.4|39769.4|39917.7|39767.7|39919.8|39769.8|39916|39766|25
1623758360000|2021-06-15 11:59:20|39918.6|39768.6|39907.6|39757.6|39918.7|39768.7|39896.7|39746.7|36
1623758370000|2021-06-15 11:59:30|39907.8|39757.8|39907|39757|39910.3|39760.3|39905.5|39755.5|27
1623758380000|2021-06-15 11:59:40|39906.9|39756.9|39914.7|39764.7|39915.7|39765.7|39906.1|39756.1|25
1623758390000|2021-06-15 11:59:50|39914.3|39764.3|39914.1|39764.1|39915.4|39765.4|39913.2|39763.2|30
1623758400000|2021-06-15 12:00:00|39913.8|39763.8|39895|39745|39914.4|39764.4|39895|39745|32
1623758410000|2021-06-15 12:00:10|39890.2|39740.2|39872.3|39722.3|39890.2|39740.2|39852.1|39702.1|36
1623758420000|2021-06-15 12:00:20|39868.3|39718.3|39891.4|39741.4|39891.4|39741.4|39864.5|39714.5|27
1623758430000|2021-06-15 12:00:30|39892.1|39742.1|39880|39730|39892.1|39742.1|39880|39730|25
1623758440000|2021-06-15 12:00:40|39880.2|39730.2|39880|39730|39881.9|39731.9|39877.4|39727.4|26
1623758450000|2021-06-15 12:00:50|39877.8|39727.8|39907.2|39757.2|39913.4|39763.4|39877.8|39727.8|32
1623758460000|2021-06-15 12:01:00|39913.1|39763.1|39944|39794|39955.1|39805.1|39913.1|39763.1|27
1623758470000|2021-06-15 12:01:10|39943.1|39793.1|39957.3|39807.3|40019.8|39869.8|39941.1|39791.1|30
1623758480000|2021-06-15 12:01:20|39957.7|39807.7|40015.6|39865.6|40022|39872|39946.5|39796.5|33
1623758490000|2021-06-15 12:01:30|40015.1|39865.1|39998.2|39848.2|40017.8|39867.8|39998.2|39848.2|33
1623758500000|2021-06-15 12:01:40|39997.9|39847.9|39992|39842|39998.9|39848.9|39983.1|39833.1|35
1623758510000|2021-06-15 12:01:50|39991|39841|39988.8|39838.8|39992|39842|39982.4|39832.4|32
1623758520000|2021-06-15 12:02:00|39988.9|39838.9|40007.9|39857.9|40016.3|39866.3|39988.9|39838.9|38
1623758530000|2021-06-15 12:02:10|40007.7|39857.7|40023.4|39873.4|40024.3|39874.3|40006.8|39856.8|36
1623758540000|2021-06-15 12:02:20|40023.3|39873.3|40041.5|39891.5|40041.5|39891.5|40021.1|39871.1|37
1623758550000|2021-06-15 12:02:30|40039.1|39889.1|40079.8|39929.8|40111.5|39961.5|40036.8|39886.8|39
1623758560000|2021-06-15 12:02:40|40080.6|39930.6|40072.9|39922.9|40089.8|39939.8|40064.6|39914.6|36
1623758570000|2021-06-15 12:02:50|40076.5|39926.5|40100.5|39950.5|40117.5|39967.5|40076.5|39926.5|39
1623758580000|2021-06-15 12:03:00|40101.7|39951.7|40083.5|39933.5|40101.7|39951.7|40082.5|39932.5|36
1623758590000|2021-06-15 12:03:10|40083.4|39933.4|40081.5|39931.5|40087.3|39937.3|40081.5|39931.5|28
1623758600000|2021-06-15 12:03:20|40081.6|39931.6|40113.4|39963.4|40114|39964|40081.6|39931.6|36
1623758610000|2021-06-15 12:03:30|40119.1|39969.1|40150|40000|40165.1|40015.1|40118.2|39968.2|38
1623758620000|2021-06-15 12:03:40|40151.8|40001.8|40155.5|40005.5|40168.5|40018.5|40151.8|40001.8|35
1623758630000|2021-06-15 12:03:50|40152.4|40002.4|40135.7|39985.7|40154.2|40004.2|40130|39980|36
1623758640000|2021-06-15 12:04:00|40135.3|39985.3|40139.4|39989.4|40145.7|39995.7|40125.8|39975.8|37
1623758650000|2021-06-15 12:04:10|40138.9|39988.9|40148.6|39998.6|40158.3|40008.3|40133.1|39983.1|37
1623758660000|2021-06-15 12:04:20|40149.4|39999.4|40155.9|40005.9|40156.4|40006.4|40148.2|39998.2|29
1623758670000|2021-06-15 12:04:30|40157.9|40007.9|40168.4|40018.4|40173.6|40023.6|40153.9|40003.9|37
1623758680000|2021-06-15 12:04:40|40169.5|40019.5|40152.1|40002.1|40172.8|40022.8|40152.1|40002.1|38
1623758690000|2021-06-15 12:04:50|40157|40007|40158.9|40008.9|40169.6|40019.6|40151.9|40001.9|28
1623758700000|2021-06-15 12:05:00|40157.4|40007.4|40170.7|40020.7|40170.9|40020.9|40156.7|40006.7|35
1623758710000|2021-06-15 12:05:10|40172.1|40022.1|40174.8|40024.8|40177|40027|40169.4|40019.4|20
1623758720000|2021-06-15 12:05:20|40178.8|40028.8|40177.3|40027.3|40179.8|40029.8|40175.1|40025.1|24
1623758730000|2021-06-15 12:05:30|40177|40027|40173.2|40023.2|40178.8|40028.8|40172.7|40022.7|11
1623758740000|2021-06-15 12:05:40|40173.5|40023.5|40166.2|40016.2|40173.5|40023.5|40166.2|40016.2|13
1623758750000|2021-06-15 12:05:50|40169.1|40019.1|40170.9|40020.9|40173.7|40023.7|40166.2|40016.2|12
1623758760000|2021-06-15 12:06:00|40168.5|40018.5|40148.3|39998.3|40168.5|40018.5|40148.3|39998.3|24
1623758770000|2021-06-15 12:06:10|40150.5|40000.5|40162.4|40012.4|40172.9|40022.9|40147.3|39997.3|14
1623758780000|2021-06-15 12:06:20|40165.1|40015.1|40140.8|39990.8|40165.1|40015.1|40140.4|39990.4|24
1623758790000|2021-06-15 12:06:30|40141.9|39991.9|40123.2|39973.2|40142.7|39992.7|40123.2|39973.2|31
1623758800000|2021-06-15 12:06:40|40122.8|39972.8|40143.4|39993.4|40146.2|39996.2|40121.9|39971.9|28
1623758810000|2021-06-15 12:06:50|40142.9|39992.9|40133.2|39983.2|40148.5|39998.5|40132.2|39982.2|27
1623758820000|2021-06-15 12:07:00|40133.1|39983.1|40130.6|39980.6|40133.1|39983.1|40128.7|39978.7|20
1623758830000|2021-06-15 12:07:10|40130.5|39980.5|40123.7|39973.7|40132|39982|40123.3|39973.3|25
1623758840000|2021-06-15 12:07:20|40125.3|39975.3|40122.5|39972.5|40125.3|39975.3|40122.3|39972.3|10
1623758850000|2021-06-15 12:07:30|40122.6|39972.6|40107.3|39957.3|40123.7|39973.7|40107|39957|29
1623758860000|2021-06-15 12:07:40|40106.5|39956.5|40105.1|39955.1|40112.2|39962.2|40105|39955|34
1623758870000|2021-06-15 12:07:50|40107.6|39957.6|40123.3|39973.3|40123.3|39973.3|40106.9|39956.9|25
1623758880000|2021-06-15 12:08:00|40122.9|39972.9|40118.6|39968.6|40122.9|39972.9|40115.2|39965.2|26
1623758890000|2021-06-15 12:08:10|40117.4|39967.4|40113.4|39963.4|40119.9|39969.9|40109.5|39959.5|23
1623758900000|2021-06-15 12:08:20|40110.1|39960.1|40106.3|39956.3|40111.8|39961.8|40102.9|39952.9|30
1623758910000|2021-06-15 12:08:30|40105.7|39955.7|40106.4|39956.4|40106.4|39956.4|40104.1|39954.1|14
1623758920000|2021-06-15 12:08:40|40108.2|39958.2|40104.7|39954.7|40114.4|39964.4|40103.6|39953.6|27
1623758930000|2021-06-15 12:08:50|40103.9|39953.9|40105.4|39955.4|40105.4|39955.4|40101|39951|17
1623758940000|2021-06-15 12:09:00|40105.2|39955.2|40115.6|39965.6|40119.4|39969.4|40105.2|39955.2|18
1623758950000|2021-06-15 12:09:10|40116.1|39966.1|40120.3|39970.3|40121.4|39971.4|40116.1|39966.1|17
1623758960000|2021-06-15 12:09:20|40121.2|39971.2|40108.7|39958.7|40121.2|39971.2|40108.3|39958.3|16
1623758970000|2021-06-15 12:09:30|40109.5|39959.5|40108.2|39958.2|40110.7|39960.7|40107.7|39957.7|23
1623758980000|2021-06-15 12:09:40|40107.9|39957.9|40108|39958|40108.9|39958.9|40107.4|39957.4|20
1623758990000|2021-06-15 12:09:50|40107.8|39957.8|40117.6|39967.6|40119.4|39969.4|40107.3|39957.3|18
1623759000000|2021-06-15 12:10:00|40117|39967|40111.6|39961.6|40118.7|39968.7|40111.1|39961.1|31
1623759010000|2021-06-15 12:10:10|40110.7|39960.7|40110|39960|40111.9|39961.9|40104.3|39954.3|23
1623759020000|2021-06-15 12:10:20|40109.5|39959.5|40107|39957|40110|39960|40106.1|39956.1|17
1623759030000|2021-06-15 12:10:30|40107.3|39957.3|40127.4|39977.4|40127.4|39977.4|40107|39957|17
1623759040000|2021-06-15 12:10:40|40127.1|39977.1|40144.8|39994.8|40148.4|39998.4|40119|39969|35
1623759050000|2021-06-15 12:10:50|40146.4|39996.4|40172.1|40022.1|40172.1|40022.1|40141.7|39991.7|34
1623759060000|2021-06-15 12:11:00|40171.8|40021.8|40164.7|40014.7|40176.6|40026.6|40155.3|40005.3|40
1623759070000|2021-06-15 12:11:10|40165.6|40015.6|40161.8|40011.8|40166.4|40016.4|40159.7|40009.7|33
1623759080000|2021-06-15 12:11:20|40162.7|40012.7|40172.8|40022.8|40173|40023|40160.5|40010.5|24
1623759090000|2021-06-15 12:11:30|40171.9|40021.9|40172.4|40022.4|40174.6|40024.6|40171.2|40021.2|32
1623759100000|2021-06-15 12:11:40|40172.5|40022.5|40155.5|40005.5|40172.5|40022.5|40155.5|40005.5|28
1623759110000|2021-06-15 12:11:50|40156.8|40006.8|40154.9|40004.9|40157.8|40007.8|40152.1|40002.1|38
1623759120000|2021-06-15 12:12:00|40152.1|40002.1|40175.7|40025.7|40180.2|40030.2|40152.1|40002.1|37
1623759130000|2021-06-15 12:12:10|40177.1|40027.1|40172.2|40022.2|40178.5|40028.5|40161.3|40011.3|31
1623759140000|2021-06-15 12:12:20|40172.3|40022.3|40175.9|40025.9|40175.9|40025.9|40165.4|40015.4|31
1623759150000|2021-06-15 12:12:30|40176.3|40026.3|40174.7|40024.7|40184.5|40034.5|40174.7|40024.7|33
1623759160000|2021-06-15 12:12:40|40174.1|40024.1|40177.5|40027.5|40181.2|40031.2|40172.2|40022.2|32
1623759170000|2021-06-15 12:12:50|40178|40028|40184.8|40034.8|40184.9|40034.9|40176.9|40026.9|25
1623759180000|2021-06-15 12:13:00|40183.9|40033.9|40182.7|40032.7|40183.9|40033.9|40181.5|40031.5|13
1623759190000|2021-06-15 12:13:10|40182.4|40032.4|40176.1|40026.1|40182.4|40032.4|40176.1|40026.1|7
1623759200000|2021-06-15 12:13:20|40175|40025|40178.2|40028.2|40178.3|40028.3|40171.2|40021.2|27
1623759210000|2021-06-15 12:13:30|40177.6|40027.6|40174.1|40024.1|40177.6|40027.6|40164.2|40014.2|28
1623759220000|2021-06-15 12:13:40|40174.4|40024.4|40173.6|40023.6|40185.6|40035.6|40172.3|40022.3|30
1623759230000|2021-06-15 12:13:50|40173.8|40023.8|40189.1|40039.1|40193.1|40043.1|40173.8|40023.8|30
1623759240000|2021-06-15 12:14:00|40187.7|40037.7|40186.2|40036.2|40187.7|40037.7|40184.1|40034.1|25
1623759250000|2021-06-15 12:14:10|40185.6|40035.6|40180.7|40030.7|40189.2|40039.2|40177.9|40027.9|34
1623759260000|2021-06-15 12:14:20|40180.4|40030.4|40185.6|40035.6|40186.8|40036.8|40178.9|40028.9|33
1623759270000|2021-06-15 12:14:30|40184.2|40034.2|40183.3|40033.3|40186.6|40036.6|40183|40033|33
1623759280000|2021-06-15 12:14:40|40185.6|40035.6|40186.5|40036.5|40186.5|40036.5|40183.4|40033.4|22
1623759290000|2021-06-15 12:14:50|40188.3|40038.3|40224.7|40074.7|40230.5|40080.5|40187.6|40037.6|32
1623759300000|2021-06-15 12:15:00|40225.3|40075.3|40224.8|40074.8|40230.3|40080.3|40223.4|40073.4|36
1623759310000|2021-06-15 12:15:10|40224.3|40074.3|40228.1|40078.1|40234.3|40084.3|40224.3|40074.3|29
1623759320000|2021-06-15 12:15:20|40226.3|40076.3|40220.2|40070.2|40227.8|40077.8|40215.5|40065.5|30
1623759330000|2021-06-15 12:15:30|40222.7|40072.7|40219.9|40069.9|40222.7|40072.7|40215.7|40065.7|30
1623759340000|2021-06-15 12:15:40|40221.6|40071.6|40211.1|40061.1|40221.6|40071.6|40211|40061|28
1623759350000|2021-06-15 12:15:50|40208.6|40058.6|40201.4|40051.4|40208.6|40058.6|40201.4|40051.4|23
1623759360000|2021-06-15 12:16:00|40202.2|40052.2|40198|40048|40211.7|40061.7|40198|40048|28
1623759370000|2021-06-15 12:16:10|40198.4|40048.4|40191.1|40041.1|40198.4|40048.4|40188.9|40038.9|24
1623759380000|2021-06-15 12:16:20|40192.1|40042.1|40187.7|40037.7|40193.3|40043.3|40186.5|40036.5|23
1623759390000|2021-06-15 12:16:30|40189.3|40039.3|40208.7|40058.7|40211.9|40061.9|40188.2|40038.2|33
1623759400000|2021-06-15 12:16:40|40208.6|40058.6|40211.7|40061.7|40211.7|40061.7|40203.2|40053.2|26
1623759410000|2021-06-15 12:16:50|40211.6|40061.6|40211.8|40061.8|40212.8|40062.8|40208.8|40058.8|27
1623759420000|2021-06-15 12:17:00|40211.3|40061.3|40220.3|40070.3|40220.3|40070.3|40210.9|40060.9|22
1623759430000|2021-06-15 12:17:10|40219.8|40069.8|40219.1|40069.1|40223.5|40073.5|40219.1|40069.1|18
1623759440000|2021-06-15 12:17:20|40219.8|40069.8|40219.6|40069.6|40220.4|40070.4|40219.6|40069.6|16
1623759450000|2021-06-15 12:17:30|40219.7|40069.7|40214.6|40064.6|40220.8|40070.8|40212.9|40062.9|12
1623759460000|2021-06-15 12:17:40|40209.3|40059.3|40194.6|40044.6|40213.1|40063.1|40194.3|40044.3|27
1623759470000|2021-06-15 12:17:50|40194.3|40044.3|40190.1|40040.1|40194.7|40044.7|40189.1|40039.1|21
1623759480000|2021-06-15 12:18:00|40189.8|40039.8|40202.1|40052.1|40203|40053|40188.3|40038.3|26
1623759490000|2021-06-15 12:18:10|40201.9|40051.9|40196.4|40046.4|40204.6|40054.6|40195|40045|30
1623759500000|2021-06-15 12:18:20|40197.1|40047.1|40188.4|40038.4|40197.1|40047.1|40188|40038|21
1623759510000|2021-06-15 12:18:30|40188.1|40038.1|40190.8|40040.8|40190.8|40040.8|40188.1|40038.1|9
1623759520000|2021-06-15 12:18:40|40191.6|40041.6|40199.5|40049.5|40201.1|40051.1|40189.8|40039.8|23
1623759530000|2021-06-15 12:18:50|40200|40050|40204.6|40054.6|40204.7|40054.7|40200|40050|25
1623759540000|2021-06-15 12:19:00|40204.8|40054.8|40194.2|40044.2|40205.3|40055.3|40194.2|40044.2|27
1623759550000|2021-06-15 12:19:10|40192|40042|40191.3|40041.3|40192|40042|40183.9|40033.9|34
1623759560000|2021-06-15 12:19:20|40191.4|40041.4|40184.6|40034.6|40191.4|40041.4|40183.3|40033.3|29
1623759570000|2021-06-15 12:19:30|40183.6|40033.6|40170.1|40020.1|40184.1|40034.1|40170.1|40020.1|32
1623759580000|2021-06-15 12:19:40|40169.1|40019.1|40166.6|40016.6|40169.9|40019.9|40166.4|40016.4|11
1623759590000|2021-06-15 12:19:50|40166.3|40016.3|40172.5|40022.5|40174.1|40024.1|40161.4|40011.4|29
1623759600000|2021-06-15 12:20:00|40174|40024|40172.4|40022.4|40177.2|40027.2|40171.6|40021.6|26
1623759610000|2021-06-15 12:20:10|40173.1|40023.1|40177.1|40027.1|40177.1|40027.1|40171.6|40021.6|14
1623759620000|2021-06-15 12:20:20|40177.2|40027.2|40182.2|40032.2|40185.6|40035.6|40177.2|40027.2|33
1623759630000|2021-06-15 12:20:30|40182|40032|40179.9|40029.9|40182.4|40032.4|40178.2|40028.2|25
1623759640000|2021-06-15 12:20:40|40178.8|40028.8|40174.3|40024.3|40179.4|40029.4|40171|40021|24
1623759650000|2021-06-15 12:20:50|40174|40024|40177.7|40027.7|40182.4|40032.4|40173.3|40023.3|30
1623759660000|2021-06-15 12:21:00|40178|40028|40191.2|40041.2|40192|40042|40175.6|40025.6|26
1623759670000|2021-06-15 12:21:10|40194.2|40044.2|40188.7|40038.7|40196.4|40046.4|40188.7|40038.7|26
1623759680000|2021-06-15 12:21:20|40189|40039|40193.5|40043.5|40193.5|40043.5|40188.6|40038.6|18
1623759690000|2021-06-15 12:21:30|40193.4|40043.4|40181.4|40031.4|40193.4|40043.4|40181.4|40031.4|28
1623759700000|2021-06-15 12:21:40|40181|40031|40179.7|40029.7|40181.9|40031.9|40178.5|40028.5|24
1623759710000|2021-06-15 12:21:50|40179.1|40029.1|40179.8|40029.8|40180.3|40030.3|40177.5|40027.5|15
1623759720000|2021-06-15 12:22:00|40177.4|40027.4|40178.5|40028.5|40179.6|40029.6|40177.2|40027.2|15
1623759730000|2021-06-15 12:22:10|40177.9|40027.9|40180.2|40030.2|40181|40031|40175.6|40025.6|9
1623759740000|2021-06-15 12:22:20|40179.8|40029.8|40179.5|40029.5|40181.5|40031.5|40178.4|40028.4|18
1623759750000|2021-06-15 12:22:30|40180.5|40030.5|40179.8|40029.8|40182.5|40032.5|40179.8|40029.8|16
1623759760000|2021-06-15 12:22:40|40180.3|40030.3|40181.1|40031.1|40181.2|40031.2|40180.1|40030.1|10
1623759770000|2021-06-15 12:22:50|40182.7|40032.7|40176.2|40026.2|40182.9|40032.9|40176.2|40026.2|17
1623759780000|2021-06-15 12:23:00|40177.3|40027.3|40176.5|40026.5|40180.7|40030.7|40175.7|40025.7|24
1623759790000|2021-06-15 12:23:10|40176.6|40026.6|40177.6|40027.6|40177.8|40027.8|40173.5|40023.5|11
1623759800000|2021-06-15 12:23:20|40181.3|40031.3|40181.6|40031.6|40188|40038|40181.3|40031.3|20
1623759810000|2021-06-15 12:23:30|40183.9|40033.9|40181|40031|40183.9|40033.9|40180.5|40030.5|23
1623759820000|2021-06-15 12:23:40|40181.1|40031.1|40181.1|40031.1|40181.6|40031.6|40180.5|40030.5|17
1623759830000|2021-06-15 12:23:50|40181.4|40031.4|40167.5|40017.5|40182.3|40032.3|40167.5|40017.5|20
1623759840000|2021-06-15 12:24:00|40167.3|40017.3|40168.5|40018.5|40170.3|40020.3|40166.8|40016.8|21
1623759850000|2021-06-15 12:24:10|40169.2|40019.2|40168.2|40018.2|40169.2|40019.2|40168.2|40018.2|4
1623759860000|2021-06-15 12:24:20|40171.3|40021.3|40179.7|40029.7|40179.7|40029.7|40171.3|40021.3|10
1623759870000|2021-06-15 12:24:30|40182.7|40032.7|40177.8|40027.8|40183.5|40033.5|40177.4|40027.4|28
1623759880000|2021-06-15 12:24:40|40178.8|40028.8|40181.1|40031.1|40181.2|40031.2|40178.8|40028.8|14
1623759890000|2021-06-15 12:24:50|40181.3|40031.3|40179.3|40029.3|40182.3|40032.3|40179.3|40029.3|24
1623759900000|2021-06-15 12:25:00|40179.2|40029.2|40166.7|40016.7|40179.6|40029.6|40165.4|40015.4|27
1623759910000|2021-06-15 12:25:10|40166.9|40016.9|40158.4|40008.4|40166.9|40016.9|40158.3|40008.3|19
1623759920000|2021-06-15 12:25:20|40158.9|40008.9|40148.2|39998.2|40158.9|40008.9|40147.9|39997.9|21
1623759930000|2021-06-15 12:25:30|40149.2|39999.2|40151.7|40001.7|40152|40002|40147.1|39997.1|22
1623759940000|2021-06-15 12:25:40|40152|40002|40151.5|40001.5|40152.3|40002.3|40150.3|40000.3|22
1623759950000|2021-06-15 12:25:50|40149.4|39999.4|40152.1|40002.1|40152.7|40002.7|40148|39998|31
1623759960000|2021-06-15 12:26:00|40151.7|40001.7|40147.9|39997.9|40151.7|40001.7|40147.4|39997.4|20
1623759970000|2021-06-15 12:26:10|40147.4|39997.4|40138.7|39988.7|40147.9|39997.9|40138.7|39988.7|21
1623759980000|2021-06-15 12:26:20|40136|39986|40143.1|39993.1|40143.1|39993.1|40135.3|39985.3|22
1623759990000|2021-06-15 12:26:30|40142.9|39992.9|40143.2|39993.2|40144.1|39994.1|40136.1|39986.1|28
1623760000000|2021-06-15 12:26:40|40143.1|39993.1|40140.8|39990.8|40144.3|39994.3|40140.5|39990.5|24
1623760010000|2021-06-15 12:26:50|40143.8|39993.8|40149.9|39999.9|40150.4|40000.4|40140.2|39990.2|20
1623760020000|2021-06-15 12:27:00|40150|40000|40150|40000|40150.3|40000.3|40148.5|39998.5|21
1623760030000|2021-06-15 12:27:10|40154.8|40004.8|40162.6|40012.6|40168.6|40018.6|40154.8|40004.8|22
1623760040000|2021-06-15 12:27:20|40157.3|40007.3|40160.5|40010.5|40162.6|40012.6|40150.2|40000.2|24
1623760050000|2021-06-15 12:27:30|40160.4|40010.4|40146.4|39996.4|40162.2|40012.2|40146.3|39996.3|31
1623760060000|2021-06-15 12:27:40|40147.1|39997.1|40137.7|39987.7|40147.1|39997.1|40137.2|39987.2|26
1623760070000|2021-06-15 12:27:50|40137.2|39987.2|40136|39986|40137.7|39987.7|40134.7|39984.7|10
1623760080000|2021-06-15 12:28:00|40135.8|39985.8|40140.6|39990.6|40143.8|39993.8|40134.6|39984.6|28
1623760090000|2021-06-15 12:28:10|40139.5|39989.5|40138.7|39988.7|40142|39992|40137.2|39987.2|30
1623760100000|2021-06-15 12:28:20|40138.8|39988.8|40132.9|39982.9|40139|39989|40132.9|39982.9|10
1623760110000|2021-06-15 12:28:30|40132|39982|40126.7|39976.7|40132|39982|40120|39970|21
1623760120000|2021-06-15 12:28:40|40126.5|39976.5|40122.8|39972.8|40127.8|39977.8|40122.8|39972.8|14
1623760130000|2021-06-15 12:28:50|40120.8|39970.8|40129.7|39979.7|40129.7|39979.7|40118.1|39968.1|19
1623760140000|2021-06-15 12:29:00|40130.3|39980.3|40120.7|39970.7|40130.9|39980.9|40120.4|39970.4|20
1623760150000|2021-06-15 12:29:10|40119.1|39969.1|40120.1|39970.1|40120.3|39970.3|40118.7|39968.7|14
1623760160000|2021-06-15 12:29:20|40119.6|39969.6|40131.4|39981.4|40131.4|39981.4|40119.3|39969.3|21
1623760170000|2021-06-15 12:29:30|40128.1|39978.1|40129.5|39979.5|40130.8|39980.8|40127.1|39977.1|13
1623760180000|2021-06-15 12:29:40|40129.4|39979.4|40141.2|39991.2|40141.2|39991.2|40129.4|39979.4|12
1623760190000|2021-06-15 12:29:50|40141.9|39991.9|40147.4|39997.4|40147.8|39997.8|40139.8|39989.8|14
1623760200000|2021-06-15 12:30:00|40146.8|39996.8|40144.1|39994.1|40150.2|40000.2|40144.1|39994.1|12
1623760210000|2021-06-15 12:30:10|40143.2|39993.2|40131|39981|40143.2|39993.2|40129.8|39979.8|26
1623760220000|2021-06-15 12:30:20|40131.7|39981.7|40135.9|39985.9|40137.6|39987.6|40128.2|39978.2|17
1623760230000|2021-06-15 12:30:30|40136.1|39986.1|40134.7|39984.7|40136.4|39986.4|40134.7|39984.7|13
1623760240000|2021-06-15 12:30:40|40134.4|39984.4|40133.8|39983.8|40134.8|39984.8|40132.1|39982.1|21
1623760250000|2021-06-15 12:30:50|40133.1|39983.1|40129.8|39979.8|40134|39984|40129.6|39979.6|11
1623760260000|2021-06-15 12:31:00|40129.4|39979.4|40129|39979|40130.3|39980.3|40128|39978|18
1623760270000|2021-06-15 12:31:10|40128.6|39978.6|40123.2|39973.2|40128.7|39978.7|40122.6|39972.6|13
1623760280000|2021-06-15 12:31:20|40124.8|39974.8|40125.4|39975.4|40127.7|39977.7|40114.5|39964.5|25
1623760290000|2021-06-15 12:31:30|40125|39975|40123.5|39973.5|40125.5|39975.5|40123.4|39973.4|16
1623760300000|2021-06-15 12:31:40|40124.7|39974.7|40122.5|39972.5|40125.1|39975.1|40121.1|39971.1|18
1623760310000|2021-06-15 12:31:50|40122.7|39972.7|40122.1|39972.1|40123|39973|40120.8|39970.8|14
1623760320000|2021-06-15 12:32:00|40121.2|39971.2|40122|39972|40122.2|39972.2|40121|39971|4
1623760330000|2021-06-15 12:32:10|40122.1|39972.1|40122|39972|40122.1|39972.1|40122|39972|2
1623760340000|2021-06-15 12:32:20|40122.9|39972.9|40120.5|39970.5|40122.9|39972.9|40120.3|39970.3|5
1623760350000|2021-06-15 12:32:30|40120.8|39970.8|40135.5|39985.5|40136.3|39986.3|40120.8|39970.8|28
1623760360000|2021-06-15 12:32:40|40134.1|39984.1|40133.5|39983.5|40135.8|39985.8|40133.5|39983.5|14
1623760370000|2021-06-15 12:32:50|40135.3|39985.3|40132.7|39982.7|40135.4|39985.4|40132.1|39982.1|5
1623760380000|2021-06-15 12:33:00|40132.1|39982.1|40111.2|39961.2|40134.4|39984.4|40109.3|39959.3|34
1623760390000|2021-06-15 12:33:10|40110.2|39960.2|40114.9|39964.9|40114.9|39964.9|40106.6|39956.6|30
1623760400000|2021-06-15 12:33:20|40113.3|39963.3|40109.1|39959.1|40113.3|39963.3|40107.8|39957.8|16
1623760410000|2021-06-15 12:33:30|40109.9|39959.9|40109.8|39959.8|40111.4|39961.4|40109.7|39959.7|9
1623760420000|2021-06-15 12:33:40|40108.3|39958.3|40109.8|39959.8|40109.8|39959.8|40108.3|39958.3|2
1623760430000|2021-06-15 12:33:50|40110.6|39960.6|40109.8|39959.8|40111|39961|40109.8|39959.8|3
1623760440000|2021-06-15 12:34:00|40110.5|39960.5|40111|39961|40111|39961|40110.5|39960.5|3
1623760450000|2021-06-15 12:34:10|40110.5|39960.5|40103.8|39953.8|40111|39961|40100.8|39950.8|18
1623760460000|2021-06-15 12:34:20|40103.7|39953.7|40106.8|39956.8|40114.8|39964.8|40103.7|39953.7|18
1623760470000|2021-06-15 12:34:30|40103.8|39953.8|40109.1|39959.1|40109.1|39959.1|40098|39948|7
1623760480000|2021-06-15 12:34:40|40108.8|39958.8|40101.2|39951.2|40110|39960|40099.5|39949.5|21
1623760490000|2021-06-15 12:34:50|40099.6|39949.6|40099.8|39949.8|40102.2|39952.2|40097.9|39947.9|24
1623760500000|2021-06-15 12:35:00|40099.7|39949.7|40096.2|39946.2|40100.1|39950.1|40096.2|39946.2|17
1623760510000|2021-06-15 12:35:10|40091.6|39941.6|40096.4|39946.4|40096.9|39946.9|40085.6|39935.6|24
1623760520000|2021-06-15 12:35:20|40096.5|39946.5|40107.1|39957.1|40114.2|39964.2|40096.5|39946.5|26
1623760530000|2021-06-15 12:35:30|40107.2|39957.2|40116.5|39966.5|40118.4|39968.4|40107.2|39957.2|27
1623760540000|2021-06-15 12:35:40|40119.3|39969.3|40134.3|39984.3|40134.5|39984.5|40118.4|39968.4|27
1623760550000|2021-06-15 12:35:50|40133.7|39983.7|40137.3|39987.3|40138.7|39988.7|40129.3|39979.3|17
1623760560000|2021-06-15 12:36:00|40137.5|39987.5|40124.7|39974.7|40141.5|39991.5|40124.7|39974.7|28
1623760570000|2021-06-15 12:36:10|40126.2|39976.2|40123.7|39973.7|40135|39985|40123.7|39973.7|29
1623760580000|2021-06-15 12:36:20|40124.1|39974.1|40126.8|39976.8|40126.8|39976.8|40123.7|39973.7|8
1623760590000|2021-06-15 12:36:30|40126.1|39976.1|40126.2|39976.2|40126.2|39976.2|40125.8|39975.8|6
1623760600000|2021-06-15 12:36:40|40125.4|39975.4|40125.5|39975.5|40126.2|39976.2|40125.4|39975.4|7
1623760610000|2021-06-15 12:36:50|40126.2|39976.2|40118.2|39968.2|40126.2|39976.2|40117.3|39967.3|23
1623760620000|2021-06-15 12:37:00|40121.1|39971.1|40102.5|39952.5|40121.3|39971.3|40102.5|39952.5|20
1623760630000|2021-06-15 12:37:10|40113.7|39963.7|40096.4|39946.4|40113.7|39963.7|40096.2|39946.2|20
1623760640000|2021-06-15 12:37:20|40096.5|39946.5|40097.5|39947.5|40097.9|39947.9|40096.5|39946.5|8
1623760650000|2021-06-15 12:37:30|40097.9|39947.9|40086.8|39936.8|40099.3|39949.3|40086.8|39936.8|19
1623760660000|2021-06-15 12:37:40|40087|39937|40088.6|39938.6|40088.6|39938.6|40087|39937|15
1623760670000|2021-06-15 12:37:50|40087|39937|40085.2|39935.2|40088.4|39938.4|40085.2|39935.2|16
1623760680000|2021-06-15 12:38:00|40085.9|39935.9|40101.7|39951.7|40101.8|39951.8|40085.2|39935.2|25
1623760690000|2021-06-15 12:38:10|40101.5|39951.5|40100.9|39950.9|40104.1|39954.1|40100.9|39950.9|5
1623760700000|2021-06-15 12:38:20|40100.3|39950.3|40088.4|39938.4|40100.3|39950.3|40088.2|39938.2|21
1623760710000|2021-06-15 12:38:30|40088.3|39938.3|40079.9|39929.9|40088.4|39938.4|40079.9|39929.9|22
1623760720000|2021-06-15 12:38:40|40078.4|39928.4|40063|39913|40079.4|39929.4|40062.9|39912.9|30
1623760730000|2021-06-15 12:38:50|40062.9|39912.9|40060.2|39910.2|40062.9|39912.9|40055.9|39905.9|26
1623760740000|2021-06-15 12:39:00|40060.3|39910.3|40056.7|39906.7|40060.3|39910.3|40056.4|39906.4|20
1623760750000|2021-06-15 12:39:10|40054.8|39904.8|40040.3|39890.3|40054.8|39904.8|40040.2|39890.2|26
1623760760000|2021-06-15 12:39:20|40040.2|39890.2|40044.9|39894.9|40047.2|39897.2|40040.2|39890.2|21
1623760770000|2021-06-15 12:39:30|40042.1|39892.1|40050.1|39900.1|40051.6|39901.6|40040.9|39890.9|25
1623760780000|2021-06-15 12:39:40|40050.4|39900.4|40043.1|39893.1|40050.7|39900.7|40039.1|39889.1|15
1623760790000|2021-06-15 12:39:50|40042.6|39892.6|40038.9|39888.9|40043.4|39893.4|40038.9|39888.9|32
1623760800000|2021-06-15 12:40:00|40039.7|39889.7|40051.8|39901.8|40051.8|39901.8|40038|39888|31
1623760810000|2021-06-15 12:40:10|40051.7|39901.7|40049.6|39899.6|40052.5|39902.5|40048.5|39898.5|32
1623760820000|2021-06-15 12:40:20|40048.9|39898.9|40051.1|39901.1|40051.8|39901.8|40048.6|39898.6|20
1623760830000|2021-06-15 12:40:30|40051.3|39901.3|40048.8|39898.8|40053.7|39903.7|40045.3|39895.3|28
1623760840000|2021-06-15 12:40:40|40048.6|39898.6|40071.2|39921.2|40071.4|39921.4|40048.5|39898.5|30
1623760850000|2021-06-15 12:40:50|40069.4|39919.4|40073.4|39923.4|40073.4|39923.4|40069.4|39919.4|15
1623760860000|2021-06-15 12:41:00|40072.8|39922.8|40055.4|39905.4|40072.8|39922.8|40055.4|39905.4|33
1623760870000|2021-06-15 12:41:10|40054.8|39904.8|40052.6|39902.6|40059.8|39909.8|40051.4|39901.4|30
1623760880000|2021-06-15 12:41:20|40054.5|39904.5|40049.6|39899.6|40059.8|39909.8|40047.8|39897.8|24
1623760890000|2021-06-15 12:41:30|40051.7|39901.7|40047.8|39897.8|40052.2|39902.2|40047.4|39897.4|20
1623760900000|2021-06-15 12:41:40|40046.4|39896.4|40049.5|39899.5|40049.5|39899.5|40042.2|39892.2|27
1623760910000|2021-06-15 12:41:50|40049.6|39899.6|40026.9|39876.9|40049.7|39899.7|40026.9|39876.9|26
1623760920000|2021-06-15 12:42:00|40026.7|39876.7|40028.7|39878.7|40029.5|39879.5|40025.5|39875.5|29
1623760930000|2021-06-15 12:42:10|40028.4|39878.4|40044.6|39894.6|40044.6|39894.6|40028.4|39878.4|26
1623760940000|2021-06-15 12:42:20|40044.5|39894.5|40040.7|39890.7|40050|39900|40040.7|39890.7|33
1623760950000|2021-06-15 12:42:30|40040.2|39890.2|40043.8|39893.8|40043.9|39893.9|40038.5|39888.5|24
1623760960000|2021-06-15 12:42:40|40043.4|39893.4|40046.7|39896.7|40046.7|39896.7|40043.4|39893.4|11
1623760970000|2021-06-15 12:42:50|40047.4|39897.4|40046.5|39896.5|40047.8|39897.8|40046.1|39896.1|18
1623760980000|2021-06-15 12:43:00|40046.1|39896.1|40037.6|39887.6|40050.9|39900.9|40036.7|39886.7|26
1623760990000|2021-06-15 12:43:10|40036.9|39886.9|40030|39880|40036.9|39886.9|40029.1|39879.1|28
1623761000000|2021-06-15 12:43:20|40029.7|39879.7|40006.2|39856.2|40029.7|39879.7|40006.2|39856.2|27
1623761010000|2021-06-15 12:43:30|40005.4|39855.4|39983.3|39833.3|40005.4|39855.4|39983.3|39833.3|38
1623761020000|2021-06-15 12:43:40|39983|39833|39998.8|39848.8|40004.7|39854.7|39983|39833|29
1623761030000|2021-06-15 12:43:50|40001.1|39851.1|39995.9|39845.9|40005.6|39855.6|39987.7|39837.7|36
1623761040000|2021-06-15 12:44:00|39996.9|39846.9|40011|39861|40011.6|39861.6|39995.8|39845.8|30
1623761050000|2021-06-15 12:44:10|40010.2|39860.2|40009.6|39859.6|40010.2|39860.2|40005.5|39855.5|27
1623761060000|2021-06-15 12:44:20|40008.8|39858.8|39998.2|39848.2|40008.8|39858.8|39997.4|39847.4|24
1623761070000|2021-06-15 12:44:30|39996|39846|39991.9|39841.9|39997.1|39847.1|39990.6|39840.6|36
1623761080000|2021-06-15 12:44:40|39991.7|39841.7|39987.3|39837.3|39997.5|39847.5|39987.3|39837.3|30
1623761090000|2021-06-15 12:44:50|39987.8|39837.8|39987.5|39837.5|39989.9|39839.9|39985.8|39835.8|29
1623761100000|2021-06-15 12:45:00|39987.3|39837.3|39991.5|39841.5|39994.5|39844.5|39986.8|39836.8|30
1623761110000|2021-06-15 12:45:10|39994.2|39844.2|39993.5|39843.5|40003.4|39853.4|39992.7|39842.7|34
1623761120000|2021-06-15 12:45:20|39993.3|39843.3|39986.2|39836.2|39993.8|39843.8|39986.2|39836.2|24
1623761130000|2021-06-15 12:45:30|39986.6|39836.6|39977.2|39827.2|39986.6|39836.6|39977.2|39827.2|10
1623761140000|2021-06-15 12:45:40|39977.1|39827.1|39962.8|39812.8|39977.1|39827.1|39961.4|39811.4|29
1623761150000|2021-06-15 12:45:50|39962.5|39812.5|39970.3|39820.3|39975|39825|39957.7|39807.7|34
1623761160000|2021-06-15 12:46:00|39973|39823|39983.5|39833.5|39987.8|39837.8|39972.2|39822.2|31
1623761170000|2021-06-15 12:46:10|39985.9|39835.9|39993.4|39843.4|39993.4|39843.4|39985.9|39835.9|17
1623761180000|2021-06-15 12:46:20|39993.3|39843.3|39996.7|39846.7|39996.8|39846.8|39993.3|39843.3|33
1623761190000|2021-06-15 12:46:30|39996.9|39846.9|39988.2|39838.2|39997.6|39847.6|39988.2|39838.2|30
1623761200000|2021-06-15 12:46:40|39987.8|39837.8|39979.2|39829.2|39987.8|39837.8|39973.7|39823.7|28
1623761210000|2021-06-15 12:46:50|39977.8|39827.8|39972.7|39822.7|39978.8|39828.8|39968.7|39818.7|34
1623761220000|2021-06-15 12:47:00|39972.2|39822.2|39964.5|39814.5|39972.2|39822.2|39963.5|39813.5|32
1623761230000|2021-06-15 12:47:10|39964.8|39814.8|39964.5|39814.5|39965.8|39815.8|39962.2|39812.2|19
1623761240000|2021-06-15 12:47:20|39964.6|39814.6|39981.4|39831.4|39981.9|39831.9|39964.6|39814.6|25
1623761250000|2021-06-15 12:47:30|39981.7|39831.7|39984.3|39834.3|39986.3|39836.3|39981.4|39831.4|13
1623761260000|2021-06-15 12:47:40|39984.4|39834.4|39988.6|39838.6|39988.6|39838.6|39982.3|39832.3|24
1623761270000|2021-06-15 12:47:50|39988.7|39838.7|39989.1|39839.1|39994|39844|39988.7|39838.7|23
1623761280000|2021-06-15 12:48:00|39989.2|39839.2|40006.5|39856.5|40008.8|39858.8|39989.2|39839.2|27
1623761290000|2021-06-15 12:48:10|40007.2|39857.2|40010.2|39860.2|40012|39862|40004.9|39854.9|19
1623761300000|2021-06-15 12:48:20|40009.1|39859.1|40028.3|39878.3|40030.7|39880.7|40007.6|39857.6|29
1623761310000|2021-06-15 12:48:30|40029.8|39879.8|40034.1|39884.1|40035.4|39885.4|40028.7|39878.7|18
1623761320000|2021-06-15 12:48:40|40034.2|39884.2|40045.8|39895.8|40056.2|39906.2|40034.2|39884.2|31
1623761330000|2021-06-15 12:48:50|40045.7|39895.7|40049.4|39899.4|40050.8|39900.8|40042|39892|27
1623761340000|2021-06-15 12:49:00|40049.8|39899.8|40034.5|39884.5|40049.8|39899.8|40032.3|39882.3|25
1623761350000|2021-06-15 12:49:10|40034.4|39884.4|40045.6|39895.6|40048.8|39898.8|40030.3|39880.3|31
1623761360000|2021-06-15 12:49:20|40046.6|39896.6|40062.3|39912.3|40062.3|39912.3|40046.6|39896.6|26
1623761370000|2021-06-15 12:49:30|40063.8|39913.8|40066.4|39916.4|40066.4|39916.4|40063.8|39913.8|17
1623761380000|2021-06-15 12:49:40|40066.2|39916.2|40059.6|39909.6|40070.8|39920.8|40058.6|39908.6|21
1623761390000|2021-06-15 12:49:50|40058.8|39908.8|40063.4|39913.4|40063.4|39913.4|40054.3|39904.3|25
1623761400000|2021-06-15 12:50:00|40063.8|39913.8|40081|39931|40082.3|39932.3|40063.8|39913.8|32
1623761410000|2021-06-15 12:50:10|40079.3|39929.3|40169.5|40019.5|40169.5|40019.5|40076.7|39926.7|37
1623761420000|2021-06-15 12:50:20|40169.6|40019.6|40247.3|40097.3|40247.3|40097.3|40145.5|39995.5|36
1623761430000|2021-06-15 12:50:30|40250.8|40100.8|40246.9|40096.9|40254.6|40104.6|40229.1|40079.1|39
1623761440000|2021-06-15 12:50:40|40248|40098|40340.2|40190.2|40365.6|40215.6|40248|40098|36
1623761450000|2021-06-15 12:50:50|40334.6|40184.6|40437.3|40287.3|40448.6|40298.6|40303.6|40153.6|39
1623761460000|2021-06-15 12:51:00|40428.5|40278.5|40371.3|40221.3|40433.5|40283.5|40371.3|40221.3|37
1623761470000|2021-06-15 12:51:10|40370.2|40220.2|40374.4|40224.4|40374.4|40224.4|40358.9|40208.9|35
1623761480000|2021-06-15 12:51:20|40381.1|40231.1|40421.4|40271.4|40423.2|40273.2|40381.1|40231.1|35
1623761490000|2021-06-15 12:51:30|40422.5|40272.5|40437.7|40287.7|40437.7|40287.7|40415.2|40265.2|35
1623761500000|2021-06-15 12:51:40|40438.2|40288.2|40426.5|40276.5|40456.1|40306.1|40426.5|40276.5|38
1623761510000|2021-06-15 12:51:50|40425.9|40275.9|40414.8|40264.8|40427.8|40277.8|40414.5|40264.5|34
1623761520000|2021-06-15 12:52:00|40414.9|40264.9|40392.3|40242.3|40415.9|40265.9|40389.6|40239.6|38
1623761530000|2021-06-15 12:52:10|40394.3|40244.3|40419.6|40269.6|40424.8|40274.8|40394.3|40244.3|37
1623761540000|2021-06-15 12:52:20|40420.4|40270.4|40407.4|40257.4|40427.5|40277.5|40403.8|40253.8|35
1623761550000|2021-06-15 12:52:30|40406.8|40256.8|40379.1|40229.1|40406.8|40256.8|40372.6|40222.6|36
1623761560000|2021-06-15 12:52:40|40378.4|40228.4|40375.9|40225.9|40389.7|40239.7|40372.2|40222.2|35
1623761570000|2021-06-15 12:52:50|40375.5|40225.5|40367.7|40217.7|40377.4|40227.4|40365.8|40215.8|30
1623761580000|2021-06-15 12:53:00|40364.5|40214.5|40376.3|40226.3|40376.3|40226.3|40357.7|40207.7|32
1623761590000|2021-06-15 12:53:10|40382.5|40232.5|40394.4|40244.4|40398.5|40248.5|40382.5|40232.5|34
1623761600000|2021-06-15 12:53:20|40395.1|40245.1|40389.8|40239.8|40400|40250|40389.7|40239.7|32
1623761610000|2021-06-15 12:53:30|40390.2|40240.2|40383.1|40233.1|40392.3|40242.3|40378.1|40228.1|31
1623761620000|2021-06-15 12:53:40|40381.5|40231.5|40375.2|40225.2|40384.8|40234.8|40375.2|40225.2|29
1623761630000|2021-06-15 12:53:50|40375.5|40225.5|40369.9|40219.9|40375.5|40225.5|40365.6|40215.6|34
1623761640000|2021-06-15 12:54:00|40370.6|40220.6|40355.7|40205.7|40372.8|40222.8|40355.7|40205.7|25
1623761650000|2021-06-15 12:54:10|40356|40206|40341.7|40191.7|40356|40206|40341.6|40191.6|26
1623761660000|2021-06-15 12:54:20|40342.5|40192.5|40379|40229|40379|40229|40334.3|40184.3|36
1623761670000|2021-06-15 12:54:30|40377.2|40227.2|40386.4|40236.4|40386.4|40236.4|40376.3|40226.3|28
1623761680000|2021-06-15 12:54:40|40383.9|40233.9|40364.7|40214.7|40391|40241|40364.7|40214.7|37
1623761690000|2021-06-15 12:54:50|40367.2|40217.2|40362.3|40212.3|40373.7|40223.7|40361.7|40211.7|27
1623761700000|2021-06-15 12:55:00|40362.9|40212.9|40357.3|40207.3|40362.9|40212.9|40348.3|40198.3|29
1623761710000|2021-06-15 12:55:10|40357.2|40207.2|40356.6|40206.6|40358.9|40208.9|40355.3|40205.3|21
1623761720000|2021-06-15 12:55:20|40356|40206|40352.1|40202.1|40356|40206|40350.7|40200.7|15
1623761730000|2021-06-15 12:55:30|40350.5|40200.5|40338.1|40188.1|40350.5|40200.5|40338.1|40188.1|12
1623761740000|2021-06-15 12:55:40|40343.1|40193.1|40360.7|40210.7|40360.7|40210.7|40343.1|40193.1|36
1623761750000|2021-06-15 12:55:50|40360.3|40210.3|40359.9|40209.9|40365|40215|40359.9|40209.9|17
1623761760000|2021-06-15 12:56:00|40360.9|40210.9|40348.3|40198.3|40360.9|40210.9|40348.2|40198.2|27
1623761770000|2021-06-15 12:56:10|40347.5|40197.5|40341.8|40191.8|40347.6|40197.6|40338.6|40188.6|20
1623761780000|2021-06-15 12:56:20|40344.1|40194.1|40330.3|40180.3|40347.1|40197.1|40330.3|40180.3|28
1623761790000|2021-06-15 12:56:30|40327.9|40177.9|40326.8|40176.8|40328.6|40178.6|40323.2|40173.2|18
1623761800000|2021-06-15 12:56:40|40327.3|40177.3|40332.6|40182.6|40347.8|40197.8|40327.3|40177.3|29
1623761810000|2021-06-15 12:56:50|40332|40182|40329.9|40179.9|40332.5|40182.5|40326.7|40176.7|19
1623761820000|2021-06-15 12:57:00|40330.8|40180.8|40354.1|40204.1|40356.1|40206.1|40327|40177|31
1623761830000|2021-06-15 12:57:10|40355.5|40205.5|40348.9|40198.9|40360|40210|40348.9|40198.9|32
1623761840000|2021-06-15 12:57:20|40350.1|40200.1|40344.8|40194.8|40350.1|40200.1|40343|40193|13
1623761850000|2021-06-15 12:57:30|40344.9|40194.9|40345.1|40195.1|40345.6|40195.6|40344.2|40194.2|12
1623761860000|2021-06-15 12:57:40|40345|40195|40341.2|40191.2|40345.4|40195.4|40341.2|40191.2|12
1623761870000|2021-06-15 12:57:50|40340.7|40190.7|40368.6|40218.6|40377|40227|40340|40190|29
1623761880000|2021-06-15 12:58:00|40370.9|40220.9|40364.6|40214.6|40370.9|40220.9|40362.1|40212.1|26
1623761890000|2021-06-15 12:58:10|40367.3|40217.3|40391.2|40241.2|40391.2|40241.2|40367.3|40217.3|29
1623761900000|2021-06-15 12:58:20|40383.1|40233.1|40425.9|40275.9|40455.3|40305.3|40383.1|40233.1|37
1623761910000|2021-06-15 12:58:30|40425.8|40275.8|40440.7|40290.7|40441.3|40291.3|40422.8|40272.8|39
1623761920000|2021-06-15 12:58:40|40439.8|40289.8|40424.7|40274.7|40439.8|40289.8|40423.6|40273.6|37
1623761930000|2021-06-15 12:58:50|40425|40275|40427.7|40277.7|40429.6|40279.6|40421.3|40271.3|35
1623761940000|2021-06-15 12:59:00|40427.5|40277.5|40430.7|40280.7|40432.7|40282.7|40422.5|40272.5|30
1623761950000|2021-06-15 12:59:10|40431.1|40281.1|40447.6|40297.6|40447.7|40297.7|40431.1|40281.1|35
1623761960000|2021-06-15 12:59:20|40445.7|40295.7|40459.5|40309.5|40460.5|40310.5|40445.7|40295.7|24
1623761970000|2021-06-15 12:59:30|40457.3|40307.3|40464.6|40314.6|40464.6|40314.6|40441.9|40291.9|33
1623761980000|2021-06-15 12:59:40|40467.7|40317.7|40472.6|40322.6|40502|40352|40467.7|40317.7|36
1623761990000|2021-06-15 12:59:50|40474.2|40324.2|40487.3|40337.3|40487.7|40337.7|40474.2|40324.2|34
1623762000000|2021-06-15 13:00:00|40486.3|40336.3|40466.5|40316.5|40488.7|40338.7|40466.3|40316.3|33
1623762010000|2021-06-15 13:00:10|40465.5|40315.5|40441.8|40291.8|40465.6|40315.6|40441.8|40291.8|34
1623762020000|2021-06-15 13:00:20|40443.5|40293.5|40428|40278|40444.1|40294.1|40426.3|40276.3|36
1623762030000|2021-06-15 13:00:30|40428.1|40278.1|40425.1|40275.1|40428.2|40278.2|40416.3|40266.3|33
1623762040000|2021-06-15 13:00:40|40424.7|40274.7|40424.2|40274.2|40426.9|40276.9|40421|40271|32
1623762050000|2021-06-15 13:00:50|40423.4|40273.4|40448.8|40298.8|40449.1|40299.1|40420.8|40270.8|36
1623762060000|2021-06-15 13:01:00|40449.8|40299.8|40410.4|40260.4|40449.8|40299.8|40406|40256|36
1623762070000|2021-06-15 13:01:10|40411|40261|40406.5|40256.5|40412.8|40262.8|40403.7|40253.7|33
1623762080000|2021-06-15 13:01:20|40406|40256|40397.6|40247.6|40406.8|40256.8|40395.3|40245.3|28
1623762090000|2021-06-15 13:01:30|40397.5|40247.5|40404.2|40254.2|40411.6|40261.6|40396.8|40246.8|31
1623762100000|2021-06-15 13:01:40|40401.3|40251.3|40400.9|40250.9|40408.1|40258.1|40399.2|40249.2|24
1623762110000|2021-06-15 13:01:50|40400|40250|40395.6|40245.6|40400|40250|40395.6|40245.6|27
1623762120000|2021-06-15 13:02:00|40396.5|40246.5|40393.6|40243.6|40398.4|40248.4|40392.4|40242.4|30
1623762130000|2021-06-15 13:02:10|40393.2|40243.2|40390|40240|40394.8|40244.8|40389.5|40239.5|29
1623762140000|2021-06-15 13:02:20|40389|40239|40378.7|40228.7|40389|40239|40375.2|40225.2|33
1623762150000|2021-06-15 13:02:30|40377.5|40227.5|40415.9|40265.9|40415.9|40265.9|40376.7|40226.7|34
1623762160000|2021-06-15 13:02:40|40416.7|40266.7|40414.6|40264.6|40420|40270|40413|40263|35
1623762170000|2021-06-15 13:02:50|40414.5|40264.5|40415.2|40265.2|40417.1|40267.1|40409.2|40259.2|34
1623762180000|2021-06-15 13:03:00|40414.2|40264.2|40399.9|40249.9|40414.2|40264.2|40398.3|40248.3|35
1623762190000|2021-06-15 13:03:10|40399.1|40249.1|40401.8|40251.8|40406|40256|40394.3|40244.3|38
1623762200000|2021-06-15 13:03:20|40401.7|40251.7|40393.2|40243.2|40404.1|40254.1|40393.2|40243.2|31
1623762210000|2021-06-15 13:03:30|40393.8|40243.8|40403.3|40253.3|40405.5|40255.5|40385.3|40235.3|38
1623762220000|2021-06-15 13:03:40|40403.2|40253.2|40410.6|40260.6|40418.5|40268.5|40402|40252|36
1623762230000|2021-06-15 13:03:50|40411.9|40261.9|40390.9|40240.9|40412.1|40262.1|40390.9|40240.9|37
1623762240000|2021-06-15 13:04:00|40393.2|40243.2|40393.3|40243.3|40398.6|40248.6|40392.1|40242.1|34
1623762250000|2021-06-15 13:04:10|40392.4|40242.4|40400|40250|40404.2|40254.2|40389.8|40239.8|35
1623762260000|2021-06-15 13:04:20|40399.5|40249.5|40385.8|40235.8|40400.6|40250.6|40385.8|40235.8|35
1623762270000|2021-06-15 13:04:30|40386.2|40236.2|40387.9|40237.9|40389.6|40239.6|40385.8|40235.8|16
1623762280000|2021-06-15 13:04:40|40387.5|40237.5|40381.2|40231.2|40387.5|40237.5|40381.2|40231.2|28
1623762290000|2021-06-15 13:04:50|40382.5|40232.5|40380.6|40230.6|40383.5|40233.5|40380|40230|27
1623762300000|2021-06-15 13:05:00|40376.3|40226.3|40375|40225|40379.3|40229.3|40373.6|40223.6|17
1623762310000|2021-06-15 13:05:10|40376|40226|40356.5|40206.5|40384.4|40234.4|40354.8|40204.8|22
1623762320000|2021-06-15 13:05:20|40354.6|40204.6|40342|40192|40360.2|40210.2|40323.8|40173.8|39
1623762330000|2021-06-15 13:05:30|40342.2|40192.2|40340.6|40190.6|40347.4|40197.4|40338.1|40188.1|28
1623762340000|2021-06-15 13:05:40|40340.7|40190.7|40336.4|40186.4|40342.1|40192.1|40335.7|40185.7|22
1623762350000|2021-06-15 13:05:50|40336|40186|40334.3|40184.3|40336.8|40186.8|40333.5|40183.5|23
1623762360000|2021-06-15 13:06:00|40334.6|40184.6|40358.5|40208.5|40361.6|40211.6|40329.3|40179.3|27
1623762370000|2021-06-15 13:06:10|40358.3|40208.3|40348.1|40198.1|40358.4|40208.4|40348.1|40198.1|26
1623762380000|2021-06-15 13:06:20|40347.1|40197.1|40340.8|40190.8|40349.6|40199.6|40338.4|40188.4|19
1623762390000|2021-06-15 13:06:30|40341|40191|40351.8|40201.8|40357|40207|40340.9|40190.9|26
1623762400000|2021-06-15 13:06:40|40351.7|40201.7|40353|40203|40353|40203|40351.5|40201.5|8
1623762410000|2021-06-15 13:06:50|40352.2|40202.2|40349.5|40199.5|40352.2|40202.2|40341|40191|25
1623762420000|2021-06-15 13:07:00|40349.2|40199.2|40342.6|40192.6|40349.7|40199.7|40341.4|40191.4|22
1623762430000|2021-06-15 13:07:10|40340.1|40190.1|40341.6|40191.6|40341.8|40191.8|40339.8|40189.8|5
1623762440000|2021-06-15 13:07:20|40340.1|40190.1|40340|40190|40342|40192|40339.8|40189.8|10
1623762450000|2021-06-15 13:07:30|40339.9|40189.9|40329|40179|40341.8|40191.8|40327.2|40177.2|30
1623762460000|2021-06-15 13:07:40|40328.1|40178.1|40317.2|40167.2|40328.8|40178.8|40314.5|40164.5|32
1623762470000|2021-06-15 13:07:50|40317.1|40167.1|40307.8|40157.8|40318.9|40168.9|40307.8|40157.8|32
1623762480000|2021-06-15 13:08:00|40312.5|40162.5|40315.6|40165.6|40318.1|40168.1|40307.5|40157.5|27
1623762490000|2021-06-15 13:08:10|40315.3|40165.3|40319.7|40169.7|40319.7|40169.7|40308.3|40158.3|29
1623762500000|2021-06-15 13:08:20|40323.2|40173.2|40305.2|40155.2|40323.2|40173.2|40304.4|40154.4|29
1623762510000|2021-06-15 13:08:30|40303.9|40153.9|40315.9|40165.9|40315.9|40165.9|40303.9|40153.9|26
1623762520000|2021-06-15 13:08:40|40312.8|40162.8|40316.8|40166.8|40317.4|40167.4|40306.8|40156.8|33
1623762530000|2021-06-15 13:08:50|40319.2|40169.2|40332.5|40182.5|40333|40183|40319.2|40169.2|30
1623762540000|2021-06-15 13:09:00|40332.1|40182.1|40344.4|40194.4|40344.4|40194.4|40332|40182|22
1623762550000|2021-06-15 13:09:10|40343.6|40193.6|40342.7|40192.7|40345.1|40195.1|40341.5|40191.5|27
1623762560000|2021-06-15 13:09:20|40342.3|40192.3|40337.1|40187.1|40342.3|40192.3|40336.2|40186.2|25
1623762570000|2021-06-15 13:09:30|40337.7|40187.7|40332.5|40182.5|40337.7|40187.7|40332.5|40182.5|19
1623762580000|2021-06-15 13:09:40|40332.4|40182.4|40320.3|40170.3|40332.4|40182.4|40319.8|40169.8|29
1623762590000|2021-06-15 13:09:50|40320.2|40170.2|40351.3|40201.3|40351.3|40201.3|40320.2|40170.2|30
1623762600000|2021-06-15 13:10:00|40351.4|40201.4|40327.5|40177.5|40352.6|40202.6|40327.5|40177.5|32
1623762610000|2021-06-15 13:10:10|40329.4|40179.4|40330.8|40180.8|40338.8|40188.8|40329.4|40179.4|36
1623762620000|2021-06-15 13:10:20|40332.1|40182.1|40339.9|40189.9|40339.9|40189.9|40328.1|40178.1|22
1623762630000|2021-06-15 13:10:30|40338.8|40188.8|40327.3|40177.3|40339.1|40189.1|40327.3|40177.3|26
1623762640000|2021-06-15 13:10:40|40328.3|40178.3|40332.3|40182.3|40332.6|40182.6|40328.3|40178.3|16
1623762650000|2021-06-15 13:10:50|40333.2|40183.2|40333.6|40183.6|40333.6|40183.6|40330.7|40180.7|26
1623762660000|2021-06-15 13:11:00|40332.1|40182.1|40314.4|40164.4|40332.8|40182.8|40314.4|40164.4|22
1623762670000|2021-06-15 13:11:10|40314.1|40164.1|40331.4|40181.4|40331.4|40181.4|40311.3|40161.3|23
1623762680000|2021-06-15 13:11:20|40331.8|40181.8|40316.3|40166.3|40331.8|40181.8|40315.6|40165.6|17
1623762690000|2021-06-15 13:11:30|40317|40167|40319.3|40169.3|40319.3|40169.3|40315.3|40165.3|19
1623762700000|2021-06-15 13:11:40|40318.7|40168.7|40312.8|40162.8|40318.7|40168.7|40312.5|40162.5|25
1623762710000|2021-06-15 13:11:50|40313.5|40163.5|40314|40164|40314|40164|40312.6|40162.6|14
1623762720000|2021-06-15 13:12:00|40314.3|40164.3|40313.4|40163.4|40315.3|40165.3|40312.3|40162.3|10
1623762730000|2021-06-15 13:12:10|40313.3|40163.3|40324.6|40174.6|40324.6|40174.6|40312.2|40162.2|17
1623762740000|2021-06-15 13:12:20|40326.5|40176.5|40333.1|40183.1|40335.9|40185.9|40326.5|40176.5|25
1623762750000|2021-06-15 13:12:30|40332.7|40182.7|40335.2|40185.2|40338.7|40188.7|40332.5|40182.5|19
1623762760000|2021-06-15 13:12:40|40335.6|40185.6|40330.6|40180.6|40335.9|40185.9|40330.2|40180.2|25
1623762770000|2021-06-15 13:12:50|40330.5|40180.5|40314.6|40164.6|40330.5|40180.5|40314.6|40164.6|30
1623762780000|2021-06-15 13:13:00|40315.8|40165.8|40308.2|40158.2|40317.5|40167.5|40306.8|40156.8|29
1623762790000|2021-06-15 13:13:10|40307.5|40157.5|40311.9|40161.9|40312.7|40162.7|40297.3|40147.3|30
1623762800000|2021-06-15 13:13:20|40312|40162|40315.6|40165.6|40315.6|40165.6|40312|40162|20
1623762810000|2021-06-15 13:13:30|40317.5|40167.5|40327|40177|40327.8|40177.8|40317.5|40167.5|25
1623762820000|2021-06-15 13:13:40|40327.2|40177.2|40329.6|40179.6|40330|40180|40326.8|40176.8|26
1623762830000|2021-06-15 13:13:50|40328.7|40178.7|40314.4|40164.4|40331.7|40181.7|40313.3|40163.3|23
1623762840000|2021-06-15 13:14:00|40309.4|40159.4|40307.5|40157.5|40310.2|40160.2|40306.9|40156.9|18
1623762850000|2021-06-15 13:14:10|40306.6|40156.6|40313.1|40163.1|40315.8|40165.8|40306.6|40156.6|12
1623762860000|2021-06-15 13:14:20|40311.7|40161.7|40307.7|40157.7|40311.7|40161.7|40305.9|40155.9|17
1623762870000|2021-06-15 13:14:30|40308|40158|40311.6|40161.6|40319.3|40169.3|40308|40158|30
1623762880000|2021-06-15 13:14:40|40312|40162|40307|40157|40319.8|40169.8|40306.6|40156.6|27
1623762890000|2021-06-15 13:14:50|40306.9|40156.9|40313.1|40163.1|40313.3|40163.3|40301.4|40151.4|22
1623762900000|2021-06-15 13:15:00|40312.8|40162.8|40313|40163|40313.1|40163.1|40311.2|40161.2|20
1623762910000|2021-06-15 13:15:10|40312.8|40162.8|40329.1|40179.1|40330.9|40180.9|40312.8|40162.8|36
1623762920000|2021-06-15 13:15:20|40332.3|40182.3|40335.7|40185.7|40336.2|40186.2|40332.2|40182.2|25
1623762930000|2021-06-15 13:15:30|40336.3|40186.3|40333.3|40183.3|40336.4|40186.4|40332.8|40182.8|11
1623762940000|2021-06-15 13:15:40|40334|40184|40325.9|40175.9|40334.6|40184.6|40320.2|40170.2|31
1623762950000|2021-06-15 13:15:50|40327|40177|40324.4|40174.4|40327.1|40177.1|40324.1|40174.1|17
1623762960000|2021-06-15 13:16:00|40325.2|40175.2|40327.8|40177.8|40329.5|40179.5|40324.4|40174.4|23
1623762970000|2021-06-15 13:16:10|40327.9|40177.9|40324.8|40174.8|40328|40178|40324.2|40174.2|19
1623762980000|2021-06-15 13:16:20|40324.1|40174.1|40326.4|40176.4|40328.9|40178.9|40324.1|40174.1|22
1623762990000|2021-06-15 13:16:30|40325.9|40175.9|40331.8|40181.8|40332|40182|40322.1|40172.1|21
1623763000000|2021-06-15 13:16:40|40331|40181|40329.8|40179.8|40333.6|40183.6|40329.3|40179.3|24
1623763010000|2021-06-15 13:16:50|40331|40181|40335|40185|40335|40185|40331|40181|13
1623763020000|2021-06-15 13:17:00|40334.9|40184.9|40333.7|40183.7|40335|40185|40333.7|40183.7|19
1623763030000|2021-06-15 13:17:10|40333.6|40183.6|40327.7|40177.7|40334.7|40184.7|40327.7|40177.7|22
1623763040000|2021-06-15 13:17:20|40328|40178|40327.5|40177.5|40328.8|40178.8|40327.1|40177.1|15
1623763050000|2021-06-15 13:17:30|40328.2|40178.2|40331.2|40181.2|40333|40183|40328|40178|26
1623763060000|2021-06-15 13:17:40|40331.6|40181.6|40332.2|40182.2|40332.9|40182.9|40331.4|40181.4|6
1623763070000|2021-06-15 13:17:50|40332.5|40182.5|40327.7|40177.7|40332.5|40182.5|40327.4|40177.4|19
1623763080000|2021-06-15 13:18:00|40327.2|40177.2|40330.8|40180.8|40331|40181|40324.6|40174.6|26
1623763090000|2021-06-15 13:18:10|40330.9|40180.9|40333.9|40183.9|40334.1|40184.1|40330|40180|19
1623763100000|2021-06-15 13:18:20|40334.2|40184.2|40352.2|40202.2|40352.2|40202.2|40334.2|40184.2|29
1623763110000|2021-06-15 13:18:30|40354.8|40204.8|40366.2|40216.2|40372.7|40222.7|40354.8|40204.8|29
1623763120000|2021-06-15 13:18:40|40364.8|40214.8|40366.2|40216.2|40373|40223|40363.7|40213.7|30
1623763130000|2021-06-15 13:18:50|40366|40216|40374.8|40224.8|40374.9|40224.9|40364.2|40214.2|29
1623763140000|2021-06-15 13:19:00|40374.3|40224.3|40369.3|40219.3|40374.5|40224.5|40361.9|40211.9|29
1623763150000|2021-06-15 13:19:10|40369.4|40219.4|40373|40223|40373.6|40223.6|40369|40219|18
1623763160000|2021-06-15 13:19:20|40372.3|40222.3|40379.4|40229.4|40383|40233|40371.6|40221.6|20
1623763170000|2021-06-15 13:19:30|40379.7|40229.7|40382.3|40232.3|40382.3|40232.3|40379.7|40229.7|22
1623763180000|2021-06-15 13:19:40|40382.4|40232.4|40382.5|40232.5|40382.7|40232.7|40381.2|40231.2|17
1623763190000|2021-06-15 13:19:50|40382.7|40232.7|40381.9|40231.9|40382.8|40232.8|40381.6|40231.6|15
1623763200000|2021-06-15 13:20:00|40381.4|40231.4|40362.8|40212.8|40381.4|40231.4|40361.3|40211.3|26
1623763210000|2021-06-15 13:20:10|40362.9|40212.9|40360.5|40210.5|40363|40213|40359.8|40209.8|15
1623763220000|2021-06-15 13:20:20|40355.9|40205.9|40349.6|40199.6|40357.7|40207.7|40348.9|40198.9|26
1623763230000|2021-06-15 13:20:30|40349.8|40199.8|40347.8|40197.8|40351.5|40201.5|40347.3|40197.3|16
1623763240000|2021-06-15 13:20:40|40346.1|40196.1|40346|40196|40347.6|40197.6|40345.7|40195.7|14
1623763250000|2021-06-15 13:20:50|40346.4|40196.4|40338.8|40188.8|40346.4|40196.4|40338.8|40188.8|19
1623763260000|2021-06-15 13:21:00|40338.5|40188.5|40335.4|40185.4|40340.1|40190.1|40335.3|40185.3|14
1623763270000|2021-06-15 13:21:10|40334.8|40184.8|40331.3|40181.3|40335|40185|40329.8|40179.8|20
1623763280000|2021-06-15 13:21:20|40331.1|40181.1|40346.7|40196.7|40346.7|40196.7|40330.5|40180.5|15
1623763290000|2021-06-15 13:21:30|40346.2|40196.2|40352.7|40202.7|40357|40207|40344.3|40194.3|30
1623763300000|2021-06-15 13:21:40|40353.1|40203.1|40348.5|40198.5|40354.9|40204.9|40347.7|40197.7|27
1623763310000|2021-06-15 13:21:50|40349.2|40199.2|40339.7|40189.7|40351.4|40201.4|40339.7|40189.7|22
1623763320000|2021-06-15 13:22:00|40338.8|40188.8|40331.4|40181.4|40340.3|40190.3|40331.3|40181.3|30
1623763330000|2021-06-15 13:22:10|40331.8|40181.8|40354|40204|40354|40204|40331.8|40181.8|33
1623763340000|2021-06-15 13:22:20|40354.1|40204.1|40351.3|40201.3|40354.1|40204.1|40349.8|40199.8|23
1623763350000|2021-06-15 13:22:30|40350.4|40200.4|40352.2|40202.2|40352.2|40202.2|40348.6|40198.6|20
1623763360000|2021-06-15 13:22:40|40353.6|40203.6|40356.6|40206.6|40360.6|40210.6|40351.5|40201.5|26
1623763370000|2021-06-15 13:22:50|40357.2|40207.2|40350.7|40200.7|40357.2|40207.2|40350.1|40200.1|27
1623763380000|2021-06-15 13:23:00|40350.9|40200.9|40340.5|40190.5|40350.9|40200.9|40339.5|40189.5|31
1623763390000|2021-06-15 13:23:10|40339.8|40189.8|40337.2|40187.2|40340.3|40190.3|40334.6|40184.6|22
1623763400000|2021-06-15 13:23:20|40336.4|40186.4|40327.7|40177.7|40336.4|40186.4|40327.7|40177.7|23
1623763410000|2021-06-15 13:23:30|40328.1|40178.1|40328.4|40178.4|40340.4|40190.4|40327|40177|35
1623763420000|2021-06-15 13:23:40|40326.8|40176.8|40325.2|40175.2|40326.9|40176.9|40325.2|40175.2|18
1623763430000|2021-06-15 13:23:50|40324.8|40174.8|40312.9|40162.9|40325.1|40175.1|40312.9|40162.9|29
1623763440000|2021-06-15 13:24:00|40313.4|40163.4|40303.3|40153.3|40313.4|40163.4|40300.3|40150.3|32
1623763450000|2021-06-15 13:24:10|40303.1|40153.1|40307.1|40157.1|40312.1|40162.1|40295.6|40145.6|22
1623763460000|2021-06-15 13:24:20|40308.9|40158.9|40293.7|40143.7|40308.9|40158.9|40293|40143|14
1623763470000|2021-06-15 13:24:30|40298.4|40148.4|40303.4|40153.4|40304.8|40154.8|40298.1|40148.1|22
1623763480000|2021-06-15 13:24:40|40303.7|40153.7|40284.1|40134.1|40304.2|40154.2|40284.1|40134.1|36
1623763490000|2021-06-15 13:24:50|40282.5|40132.5|40273.8|40123.8|40282.8|40132.8|40273.4|40123.4|32
1623763500000|2021-06-15 13:25:00|40272.8|40122.8|40250.3|40100.3|40274.1|40124.1|40250.3|40100.3|37
1623763510000|2021-06-15 13:25:10|40249.8|40099.8|40250.2|40100.2|40258.3|40108.3|40245.3|40095.3|36
1623763520000|2021-06-15 13:25:20|40249.9|40099.9|40261.2|40111.2|40261.3|40111.3|40249.9|40099.9|22
1623763530000|2021-06-15 13:25:30|40261|40111|40267.2|40117.2|40268|40118|40261|40111|28
1623763540000|2021-06-15 13:25:40|40266.8|40116.8|40270.1|40120.1|40271.3|40121.3|40265.8|40115.8|27
1623763550000|2021-06-15 13:25:50|40269.8|40119.8|40273.1|40123.1|40273.1|40123.1|40269.3|40119.3|31
1623763560000|2021-06-15 13:26:00|40273.5|40123.5|40272|40122|40273.6|40123.6|40266.2|40116.2|32
1623763570000|2021-06-15 13:26:10|40273.2|40123.2|40287|40137|40287|40137|40273.2|40123.2|32
1623763580000|2021-06-15 13:26:20|40285|40135|40296.3|40146.3|40308.8|40158.8|40278.7|40128.7|36
1623763590000|2021-06-15 13:26:30|40294.3|40144.3|40284.5|40134.5|40305.7|40155.7|40279.3|40129.3|28
1623763600000|2021-06-15 13:26:40|40283.7|40133.7|40292.6|40142.6|40292.6|40142.6|40277.5|40127.5|28
1623763610000|2021-06-15 13:26:50|40292.9|40142.9|40273.9|40123.9|40294.5|40144.5|40273.9|40123.9|24
1623763620000|2021-06-15 13:27:00|40273.7|40123.7|40274.7|40124.7|40274.7|40124.7|40272.5|40122.5|9
1623763630000|2021-06-15 13:27:10|40275.1|40125.1|40274.8|40124.8|40276.1|40126.1|40273.6|40123.6|20
1623763640000|2021-06-15 13:27:20|40274.7|40124.7|40274.2|40124.2|40274.7|40124.7|40273.3|40123.3|20
1623763650000|2021-06-15 13:27:30|40274.4|40124.4|40274.1|40124.1|40274.8|40124.8|40274.1|40124.1|19
1623763660000|2021-06-15 13:27:40|40274.3|40124.3|40274.1|40124.1|40275.1|40125.1|40273.8|40123.8|21
1623763670000|2021-06-15 13:27:50|40274.2|40124.2|40274.7|40124.7|40274.9|40124.9|40274|40124|20
1623763680000|2021-06-15 13:28:00|40277|40127|40288.2|40138.2|40288.2|40138.2|40277|40127|21
1623763690000|2021-06-15 13:28:10|40290.2|40140.2|40297.1|40147.1|40300.6|40150.6|40290.2|40140.2|22
1623763700000|2021-06-15 13:28:20|40297.6|40147.6|40300.1|40150.1|40300.1|40150.1|40295|40145|26
1623763710000|2021-06-15 13:28:30|40298.8|40148.8|40300.9|40150.9|40304.7|40154.7|40297.4|40147.4|24
1623763720000|2021-06-15 13:28:40|40300.3|40150.3|40297.4|40147.4|40302.4|40152.4|40296.2|40146.2|25
1623763730000|2021-06-15 13:28:50|40297.5|40147.5|40301|40151|40302.6|40152.6|40296|40146|22
1623763740000|2021-06-15 13:29:00|40302.6|40152.6|40315.7|40165.7|40315.7|40165.7|40302.6|40152.6|18
1623763750000|2021-06-15 13:29:10|40316.5|40166.5|40324.2|40174.2|40328|40178|40316.5|40166.5|26
1623763760000|2021-06-15 13:29:20|40323.8|40173.8|40329|40179|40329|40179|40323.2|40173.2|16
1623763770000|2021-06-15 13:29:30|40328.9|40178.9|40335.5|40185.5|40338|40188|40328.7|40178.7|27
1623763780000|2021-06-15 13:29:40|40334.5|40184.5|40336.7|40186.7|40339.7|40189.7|40334.5|40184.5|21
1623763790000|2021-06-15 13:29:50|40336.9|40186.9|40336.1|40186.1|40345.1|40195.1|40334.8|40184.8|20
1623763800000|2021-06-15 13:30:00|40334.1|40184.1|40309.7|40159.7|40335|40185|40309.7|40159.7|22
1623763810000|2021-06-15 13:30:10|40309.5|40159.5|40334|40184|40334|40184|40309.5|40159.5|26
1623763820000|2021-06-15 13:30:20|40334.3|40184.3|40340.9|40190.9|40343.7|40193.7|40334.3|40184.3|22
1623763830000|2021-06-15 13:30:30|40341.1|40191.1|40362.5|40212.5|40362.5|40212.5|40341.1|40191.1|23
1623763840000|2021-06-15 13:30:40|40364.8|40214.8|40385.5|40235.5|40388.1|40238.1|40363.9|40213.9|28
1623763850000|2021-06-15 13:30:50|40384.1|40234.1|40375.9|40225.9|40384.1|40234.1|40371.7|40221.7|27
1623763860000|2021-06-15 13:31:00|40376.2|40226.2|40359.8|40209.8|40376.2|40226.2|40359.4|40209.4|23
1623763870000|2021-06-15 13:31:10|40359.6|40209.6|40331.9|40181.9|40360.8|40210.8|40331.9|40181.9|24
1623763880000|2021-06-15 13:31:20|40331.7|40181.7|40321.7|40171.7|40331.8|40181.8|40321.1|40171.1|21
1623763890000|2021-06-15 13:31:30|40322.5|40172.5|40321.4|40171.4|40323.7|40173.7|40321.1|40171.1|22
1623763900000|2021-06-15 13:31:40|40320.7|40170.7|40312.3|40162.3|40320.7|40170.7|40312.3|40162.3|24
1623763910000|2021-06-15 13:31:50|40312.4|40162.4|40310.1|40160.1|40314|40164|40310|40160|22
1623763920000|2021-06-15 13:32:00|40307.6|40157.6|40307.8|40157.8|40313.4|40163.4|40304|40154|23
1623763930000|2021-06-15 13:32:10|40307.2|40157.2|40300.1|40150.1|40307.2|40157.2|40300.1|40150.1|15
1623763940000|2021-06-15 13:32:20|40299.9|40149.9|40293.5|40143.5|40299.9|40149.9|40293.5|40143.5|8
1623763950000|2021-06-15 13:32:30|40293.2|40143.2|40284.9|40134.9|40293.2|40143.2|40284.2|40134.2|18
1623763960000|2021-06-15 13:32:40|40284.8|40134.8|40287|40137|40292.2|40142.2|40282.8|40132.8|18
1623763970000|2021-06-15 13:32:50|40286.9|40136.9|40289.7|40139.7|40290.2|40140.2|40286.1|40136.1|24
1623763980000|2021-06-15 13:33:00|40289.8|40139.8|40282.1|40132.1|40289.8|40139.8|40280|40130|23
1623763990000|2021-06-15 13:33:10|40281.5|40131.5|40283.1|40133.1|40285.9|40135.9|40281.5|40131.5|24
1623764000000|2021-06-15 13:33:20|40283.4|40133.4|40282.5|40132.5|40283.4|40133.4|40282|40132|9
1623764010000|2021-06-15 13:33:30|40282|40132|40281.1|40131.1|40284.6|40134.6|40280.8|40130.8|22
1623764020000|2021-06-15 13:33:40|40281.2|40131.2|40280|40130|40282.3|40132.3|40279.7|40129.7|17
1623764030000|2021-06-15 13:33:50|40279.7|40129.7|40277.5|40127.5|40279.7|40129.7|40276.7|40126.7|23
1623764040000|2021-06-15 13:34:00|40280.6|40130.6|40280.6|40130.6|40284.6|40134.6|40279.4|40129.4|27
1623764050000|2021-06-15 13:34:10|40280.5|40130.5|40276.8|40126.8|40285.8|40135.8|40273.2|40123.2|22
1623764060000|2021-06-15 13:34:20|40277.2|40127.2|40273.4|40123.4|40277.4|40127.4|40271.8|40121.8|23
1623764070000|2021-06-15 13:34:30|40274.3|40124.3|40273|40123|40274.8|40124.8|40270.7|40120.7|21
1623764080000|2021-06-15 13:34:40|40273.4|40123.4|40276.5|40126.5|40276.5|40126.5|40272|40122|21
1623764090000|2021-06-15 13:34:50|40279.2|40129.2|40318.1|40168.1|40318.6|40168.6|40279.2|40129.2|26
1623764100000|2021-06-15 13:35:00|40318.3|40168.3|40278.5|40128.5|40318.3|40168.3|40278.2|40128.2|25
1623764110000|2021-06-15 13:35:10|40278.1|40128.1|40275.5|40125.5|40280.3|40130.3|40275.5|40125.5|24
1623764120000|2021-06-15 13:35:20|40275.4|40125.4|40274|40124|40275.6|40125.6|40272.4|40122.4|19
1623764130000|2021-06-15 13:35:30|40273.9|40123.9|40273.7|40123.7|40274|40124|40272.5|40122.5|17
1623764140000|2021-06-15 13:35:40|40274.6|40124.6|40281.2|40131.2|40281.9|40131.9|40274.6|40124.6|18
1623764150000|2021-06-15 13:35:50|40280.6|40130.6|40273.6|40123.6|40280.6|40130.6|40273.6|40123.6|9
1623764160000|2021-06-15 13:36:00|40273.9|40123.9|40270.6|40120.6|40276.1|40126.1|40270.5|40120.5|23
1623764170000|2021-06-15 13:36:10|40268.4|40118.4|40264|40114|40269.4|40119.4|40258.3|40108.3|24
1623764180000|2021-06-15 13:36:20|40263.4|40113.4|40260.9|40110.9|40264.1|40114.1|40260.2|40110.2|27
1623764190000|2021-06-15 13:36:30|40260.6|40110.6|40257.3|40107.3|40261.1|40111.1|40257.3|40107.3|18
1623764200000|2021-06-15 13:36:40|40257|40107|40248.6|40098.6|40257|40107|40248.6|40098.6|16
1623764210000|2021-06-15 13:36:50|40248.9|40098.9|40260.9|40110.9|40260.9|40110.9|40247.2|40097.2|18
1623764220000|2021-06-15 13:37:00|40261.2|40111.2|40252.3|40102.3|40261.7|40111.7|40252.3|40102.3|23
1623764230000|2021-06-15 13:37:10|40252.4|40102.4|40267|40117|40269.1|40119.1|40252.4|40102.4|16
1623764240000|2021-06-15 13:37:20|40266.5|40116.5|40282.5|40132.5|40283.4|40133.4|40266.4|40116.4|16
1623764250000|2021-06-15 13:37:30|40281.2|40131.2|40277|40127|40287.2|40137.2|40273|40123|21
1623764260000|2021-06-15 13:37:40|40278.4|40128.4|40280.4|40130.4|40282.3|40132.3|40275.8|40125.8|24
1623764270000|2021-06-15 13:37:50|40283.1|40133.1|40279.2|40129.2|40285.2|40135.2|40278.6|40128.6|27
1623764280000|2021-06-15 13:38:00|40277.8|40127.8|40278.8|40128.8|40278.8|40128.8|40274.6|40124.6|24
1623764290000|2021-06-15 13:38:10|40278.6|40128.6|40278|40128|40281.9|40131.9|40276.9|40126.9|23
1623764300000|2021-06-15 13:38:20|40274.7|40124.7|40274|40124|40278.4|40128.4|40272.6|40122.6|22
1623764310000|2021-06-15 13:38:30|40274.2|40124.2|40272.4|40122.4|40274.2|40124.2|40271|40121|20
1623764320000|2021-06-15 13:38:40|40272.8|40122.8|40271.3|40121.3|40274.6|40124.6|40271|40121|17
1623764330000|2021-06-15 13:38:50|40271.5|40121.5|40289.3|40139.3|40289.3|40139.3|40271.5|40121.5|14
1623764340000|2021-06-15 13:39:00|40290.4|40140.4|40285.2|40135.2|40293.3|40143.3|40285.2|40135.2|21
1623764350000|2021-06-15 13:39:10|40283.9|40133.9|40281.8|40131.8|40283.9|40133.9|40281.1|40131.1|17
1623764360000|2021-06-15 13:39:20|40281.9|40131.9|40281.7|40131.7|40283.4|40133.4|40280.8|40130.8|11
1623764370000|2021-06-15 13:39:30|40280.2|40130.2|40281|40131|40281|40131|40280.2|40130.2|2
1623764380000|2021-06-15 13:39:40|40280|40130|40280|40130|40281|40131|40280|40130|3
1623764390000|2021-06-15 13:39:50|40281|40131|40283.8|40133.8|40284.2|40134.2|40281|40131|11
1623764400000|2021-06-15 13:40:00|40282.8|40132.8|40283.9|40133.9|40283.9|40133.9|40282.2|40132.2|12
1623764410000|2021-06-15 13:40:10|40283.8|40133.8|40310.6|40160.6|40310.6|40160.6|40283.1|40133.1|13
1623764420000|2021-06-15 13:40:20|40311.1|40161.1|40312.6|40162.6|40316.1|40166.1|40311.1|40161.1|19
1623764430000|2021-06-15 13:40:30|40313.7|40163.7|40312.1|40162.1|40313.7|40163.7|40312.1|40162.1|9
1623764440000|2021-06-15 13:40:40|40311.2|40161.2|40313.1|40163.1|40316.1|40166.1|40309.5|40159.5|16
1623764450000|2021-06-15 13:40:50|40312.7|40162.7|40306.8|40156.8|40312.7|40162.7|40303.5|40153.5|12
1623764460000|2021-06-15 13:41:00|40306.9|40156.9|40297.5|40147.5|40307.3|40157.3|40297.5|40147.5|21
1623764470000|2021-06-15 13:41:10|40298.3|40148.3|40310|40160|40310|40160|40298.3|40148.3|15
1623764480000|2021-06-15 13:41:20|40309.2|40159.2|40310.5|40160.5|40310.5|40160.5|40307|40157|17
1623764490000|2021-06-15 13:41:30|40311.3|40161.3|40313.9|40163.9|40313.9|40163.9|40310.7|40160.7|12
1623764500000|2021-06-15 13:41:40|40314.1|40164.1|40312.3|40162.3|40316.1|40166.1|40312.3|40162.3|19
1623764510000|2021-06-15 13:41:50|40312.4|40162.4|40323.4|40173.4|40323.4|40173.4|40312.4|40162.4|14
1623764520000|2021-06-15 13:42:00|40323.6|40173.6|40320|40170|40324.4|40174.4|40320|40170|22
1623764530000|2021-06-15 13:42:10|40320.5|40170.5|40330.8|40180.8|40330.8|40180.8|40320.2|40170.2|21
1623764540000|2021-06-15 13:42:20|40330.7|40180.7|40341.2|40191.2|40341.2|40191.2|40329.5|40179.5|20
1623764550000|2021-06-15 13:42:30|40341.5|40191.5|40356.1|40206.1|40356.1|40206.1|40341.5|40191.5|22
1623764560000|2021-06-15 13:42:40|40355.8|40205.8|40344.6|40194.6|40356.1|40206.1|40343.4|40193.4|20
1623764570000|2021-06-15 13:42:50|40343.7|40193.7|40345.9|40195.9|40345.9|40195.9|40343.6|40193.6|6
1623764580000|2021-06-15 13:43:00|40344.6|40194.6|40341.8|40191.8|40344.6|40194.6|40341.7|40191.7|7
1623764590000|2021-06-15 13:43:10|40342.5|40192.5|40329.8|40179.8|40349.3|40199.3|40329.8|40179.8|11
1623764600000|2021-06-15 13:43:20|40329.6|40179.6|40335.3|40185.3|40343.6|40193.6|40327.7|40177.7|19
1623764610000|2021-06-15 13:43:30|40336.8|40186.8|40339.9|40189.9|40346.8|40196.8|40335.3|40185.3|15
1623764620000|2021-06-15 13:43:40|40339.8|40189.8|40336.8|40186.8|40339.9|40189.9|40333.2|40183.2|16
1623764630000|2021-06-15 13:43:50|40337.5|40187.5|40339.4|40189.4|40339.4|40189.4|40336.1|40186.1|17
1623764640000|2021-06-15 13:44:00|40340.3|40190.3|40332.2|40182.2|40341.5|40191.5|40331.9|40181.9|15
1623764650000|2021-06-15 13:44:10|40332.1|40182.1|40329.5|40179.5|40332.6|40182.6|40329.5|40179.5|15
1623764660000|2021-06-15 13:44:20|40329.6|40179.6|40347|40197|40347.4|40197.4|40329.6|40179.6|16
1623764670000|2021-06-15 13:44:30|40346.8|40196.8|40348|40198|40348|40198|40342.3|40192.3|16
1623764680000|2021-06-15 13:44:40|40347|40197|40355.4|40205.4|40355.4|40205.4|40347|40197|11
1623764690000|2021-06-15 13:44:50|40355.3|40205.3|40355.2|40205.2|40356|40206|40354.3|40204.3|10
1623764700000|2021-06-15 13:45:00|40356.2|40206.2|40360.4|40210.4|40360.4|40210.4|40354.6|40204.6|13
1623764710000|2021-06-15 13:45:10|40360.7|40210.7|40366.5|40216.5|40367.9|40217.9|40360.7|40210.7|17
1623764720000|2021-06-15 13:45:20|40377.3|40227.3|40374|40224|40378.7|40228.7|40373.8|40223.8|13
1623764730000|2021-06-15 13:45:30|40373.8|40223.8|40370.9|40220.9|40379.2|40229.2|40368.7|40218.7|18
1623764740000|2021-06-15 13:45:40|40371.7|40221.7|40379.4|40229.4|40379.4|40229.4|40371.7|40221.7|13
1623764750000|2021-06-15 13:45:50|40378.3|40228.3|40364.7|40214.7|40378.3|40228.3|40362.4|40212.4|19
1623764760000|2021-06-15 13:46:00|40364.8|40214.8|40349.4|40199.4|40367.5|40217.5|40349.2|40199.2|20
1623764770000|2021-06-15 13:46:10|40351.3|40201.3|40340.7|40190.7|40351.8|40201.8|40339.2|40189.2|16
1623764780000|2021-06-15 13:46:20|40339.8|40189.8|40333.6|40183.6|40343.6|40193.6|40333.6|40183.6|18
1623764790000|2021-06-15 13:46:30|40336.1|40186.1|40331.2|40181.2|40336.1|40186.1|40331.2|40181.2|13
1623764800000|2021-06-15 13:46:40|40334.1|40184.1|40332.1|40182.1|40335.8|40185.8|40328.5|40178.5|17
1623764810000|2021-06-15 13:46:50|40329.9|40179.9|40321.3|40171.3|40333.8|40183.8|40310|40160|17
1623764820000|2021-06-15 13:47:00|40321.2|40171.2|40329.8|40179.8|40329.9|40179.9|40317.9|40167.9|11
1623764830000|2021-06-15 13:47:10|40328.3|40178.3|40295.4|40145.4|40329.8|40179.8|40295.4|40145.4|12
1623764840000|2021-06-15 13:47:20|40293.9|40143.9|40302.4|40152.4|40302.7|40152.7|40293.9|40143.9|14
1623764850000|2021-06-15 13:47:30|40305.2|40155.2|40289.6|40139.6|40305.5|40155.5|40289.6|40139.6|11
1623764860000|2021-06-15 13:47:40|40289.4|40139.4|40286|40136|40289.4|40139.4|40286|40136|10
1623764870000|2021-06-15 13:47:50|40286.9|40136.9|40297.9|40147.9|40298.8|40148.8|40286.9|40136.9|20
1623764880000|2021-06-15 13:48:00|40298|40148|40292.5|40142.5|40298.9|40148.9|40292.5|40142.5|9
1623764890000|2021-06-15 13:48:10|40291.2|40141.2|40291.8|40141.8|40292.3|40142.3|40288.5|40138.5|16
1623764900000|2021-06-15 13:48:20|40291.2|40141.2|40280.1|40130.1|40291.2|40141.2|40275.8|40125.8|12
1623764920000|2021-06-15 13:48:40|40275.5|40125.5|40279.1|40129.1|40280.6|40130.6|40273.7|40123.7|16
1623764930000|2021-06-15 13:48:50|40279.4|40129.4|40275.4|40125.4|40279.4|40129.4|40273.7|40123.7|15
1623764940000|2021-06-15 13:49:00|40275.6|40125.6|40279.2|40129.2|40280.2|40130.2|40275.6|40125.6|16
1623764950000|2021-06-15 13:49:10|40279.5|40129.5|40285.8|40135.8|40295.3|40145.3|40279.1|40129.1|27
1623764960000|2021-06-15 13:49:20|40286.1|40136.1|40281.8|40131.8|40286.5|40136.5|40281.8|40131.8|13
1623764970000|2021-06-15 13:49:30|40281.5|40131.5|40275.9|40125.9|40283|40133|40275.9|40125.9|18
1623764980000|2021-06-15 13:49:40|40276.2|40126.2|40268.4|40118.4|40276.4|40126.4|40268.2|40118.2|12
1623764990000|2021-06-15 13:49:50|40270|40120|40268.1|40118.1|40270|40120|40268.1|40118.1|5
1623765000000|2021-06-15 13:50:00|40266.9|40116.9|40257.7|40107.7|40266.9|40116.9|40255.1|40105.1|15
1623765010000|2021-06-15 13:50:10|40259.2|40109.2|40252.3|40102.3|40259.2|40109.2|40250|40100|18
1623765020000|2021-06-15 13:50:20|40258.3|40108.3|40250.6|40100.6|40258.3|40108.3|40250.5|40100.5|13
1623765030000|2021-06-15 13:50:30|40250.5|40100.5|40262.7|40112.7|40262.7|40112.7|40249.2|40099.2|18
1623765040000|2021-06-15 13:50:40|40264.2|40114.2|40258.2|40108.2|40269|40119|40258.2|40108.2|16
1623765050000|2021-06-15 13:50:50|40257.8|40107.8|40250.2|40100.2|40258|40108|40248.1|40098.1|23
1623765060000|2021-06-15 13:51:00|40250.1|40100.1|40250.2|40100.2|40250.2|40100.2|40250.1|40100.1|4
1623765070000|2021-06-15 13:51:10|40250.3|40100.3|40257.7|40107.7|40264.1|40114.1|40250.3|40100.3|18
1623765080000|2021-06-15 13:51:20|40251.6|40101.6|40266.9|40116.9|40267.8|40117.8|40251.6|40101.6|17
1623765090000|2021-06-15 13:51:30|40268.7|40118.7|40271|40121|40277.3|40127.3|40268.7|40118.7|17
1623765100000|2021-06-15 13:51:40|40273|40123|40270.8|40120.8|40273|40123|40266.7|40116.7|18
1623765110000|2021-06-15 13:51:50|40270.5|40120.5|40270.5|40120.5|40270.8|40120.8|40270.3|40120.3|7
1623765120000|2021-06-15 13:52:00|40270.3|40120.3|40262.3|40112.3|40270.5|40120.5|40261|40111|18
1623765130000|2021-06-15 13:52:10|40262.1|40112.1|40278.2|40128.2|40280.8|40130.8|40262.1|40112.1|24
1623765140000|2021-06-15 13:52:20|40278.9|40128.9|40281.8|40131.8|40285.6|40135.6|40278.9|40128.9|15
1623765150000|2021-06-15 13:52:30|40281.9|40131.9|40293.1|40143.1|40293.1|40143.1|40281.9|40131.9|19
1623765160000|2021-06-15 13:52:40|40292.8|40142.8|40291.8|40141.8|40293|40143|40287.5|40137.5|19
1623765170000|2021-06-15 13:52:50|40291.5|40141.5|40290|40140|40291.5|40141.5|40283.8|40133.8|18
1623765180000|2021-06-15 13:53:00|40290.1|40140.1|40288.6|40138.6|40290.4|40140.4|40285.5|40135.5|18
1623765190000|2021-06-15 13:53:10|40288|40138|40294.3|40144.3|40295.3|40145.3|40287.1|40137.1|14
1623765200000|2021-06-15 13:53:20|40294.9|40144.9|40304.7|40154.7|40306.1|40156.1|40294.9|40144.9|20
1623765210000|2021-06-15 13:53:30|40304.1|40154.1|40298.6|40148.6|40304.1|40154.1|40296.6|40146.6|20
1623765220000|2021-06-15 13:53:40|40298.8|40148.8|40297.2|40147.2|40298.9|40148.9|40296.7|40146.7|17
1623765230000|2021-06-15 13:53:50|40296.3|40146.3|40298.2|40148.2|40299.5|40149.5|40296.2|40146.2|19
1623765240000|2021-06-15 13:54:00|40298.1|40148.1|40305.3|40155.3|40305.4|40155.4|40298.1|40148.1|28
1623765250000|2021-06-15 13:54:10|40304.2|40154.2|40296.2|40146.2|40304.2|40154.2|40295.3|40145.3|22
1623765260000|2021-06-15 13:54:20|40297.7|40147.7|40298.6|40148.6|40300.4|40150.4|40294.9|40144.9|34
1623765270000|2021-06-15 13:54:30|40296.4|40146.4|40294.3|40144.3|40298.3|40148.3|40293.6|40143.6|33
1623765280000|2021-06-15 13:54:40|40294.9|40144.9|40284.3|40134.3|40295|40145|40279.3|40129.3|29
1623765290000|2021-06-15 13:54:50|40284.4|40134.4|40279.7|40129.7|40285.3|40135.3|40279.6|40129.6|33
1623765300000|2021-06-15 13:55:00|40279.1|40129.1|40285.8|40135.8|40285.8|40135.8|40278.2|40128.2|18
1623765310000|2021-06-15 13:55:10|40288.4|40138.4|40299.3|40149.3|40299.3|40149.3|40288.4|40138.4|25
1623765320000|2021-06-15 13:55:20|40299.6|40149.6|40298.9|40148.9|40300|40150|40298.2|40148.2|10
1623765330000|2021-06-15 13:55:30|40298.8|40148.8|40298.6|40148.6|40298.8|40148.8|40297.8|40147.8|9
1623765340000|2021-06-15 13:55:40|40297.9|40147.9|40300.8|40150.8|40301.2|40151.2|40297|40147|17
1623765350000|2021-06-15 13:55:50|40301.1|40151.1|40301.5|40151.5|40301.7|40151.7|40300.7|40150.7|11
1623765360000|2021-06-15 13:56:00|40301.4|40151.4|40301.1|40151.1|40301.9|40151.9|40301.1|40151.1|4
1623765370000|2021-06-15 13:56:10|40301.2|40151.2|40302.6|40152.6|40302.9|40152.9|40300.9|40150.9|7
1623765380000|2021-06-15 13:56:20|40302.1|40152.1|40295.6|40145.6|40302.1|40152.1|40295.1|40145.1|23
1623765390000|2021-06-15 13:56:30|40296.1|40146.1|40295.2|40145.2|40296.6|40146.6|40295.2|40145.2|14
1623765400000|2021-06-15 13:56:40|40295.4|40145.4|40292.6|40142.6|40295.5|40145.5|40292.1|40142.1|15
1623765410000|2021-06-15 13:56:50|40293.4|40143.4|40290|40140|40293.4|40143.4|40289.7|40139.7|23
1623765420000|2021-06-15 13:57:00|40289.9|40139.9|40280|40130|40290|40140|40279.7|40129.7|14
1623765430000|2021-06-15 13:57:10|40281.4|40131.4|40312.9|40162.9|40312.9|40162.9|40281.2|40131.2|35
1623765440000|2021-06-15 13:57:20|40313|40163|40339.6|40189.6|40339.6|40189.6|40309.7|40159.7|36
1623765450000|2021-06-15 13:57:30|40340.8|40190.8|40354.3|40204.3|40355.9|40205.9|40340.8|40190.8|32
1623765460000|2021-06-15 13:57:40|40350.9|40200.9|40353.7|40203.7|40355|40205|40349.7|40199.7|26
1623765470000|2021-06-15 13:57:50|40354.4|40204.4|40372.3|40222.3|40372.3|40222.3|40354|40204|24
1623765480000|2021-06-15 13:58:00|40373.4|40223.4|40359.5|40209.5|40373.4|40223.4|40355.7|40205.7|31
1623765490000|2021-06-15 13:58:10|40359.8|40209.8|40391.7|40241.7|40395.5|40245.5|40359.8|40209.8|34
1623765500000|2021-06-15 13:58:20|40391.5|40241.5|40426.3|40276.3|40438.2|40288.2|40387.2|40237.2|36
1623765510000|2021-06-15 13:58:30|40429.6|40279.6|40448.7|40298.7|40452.4|40302.4|40423.4|40273.4|35
1623765520000|2021-06-15 13:58:40|40449.7|40299.7|40431.1|40281.1|40451|40301|40430.2|40280.2|26
1623765530000|2021-06-15 13:58:50|40432.1|40282.1|40413.6|40263.6|40432.1|40282.1|40412.8|40262.8|32
1623765540000|2021-06-15 13:59:00|40414.1|40264.1|40403.1|40253.1|40414.1|40264.1|40400|40250|32
1623765550000|2021-06-15 13:59:10|40406|40256|40430.4|40280.4|40430.4|40280.4|40405.4|40255.4|31
1623765560000|2021-06-15 13:59:20|40433.9|40283.9|40425.2|40275.2|40435.9|40285.9|40424.9|40274.9|35
1623765570000|2021-06-15 13:59:30|40425|40275|40399.7|40249.7|40425|40275|40398.5|40248.5|26
1623765580000|2021-06-15 13:59:40|40400|40250|40396.2|40246.2|40400|40250|40391.8|40241.8|9
1623765590000|2021-06-15 13:59:50|40395.8|40245.8|40381.5|40231.5|40396.9|40246.9|40380.1|40230.1|21
1623765600000|2021-06-15 14:00:00|40381.2|40231.2|40383.7|40233.7|40384.2|40234.2|40381|40231|16
1623765610000|2021-06-15 14:00:10|40385.1|40235.1|40406.3|40256.3|40409.9|40259.9|40384.2|40234.2|27
1623765620000|2021-06-15 14:00:20|40405.8|40255.8|40386|40236|40406.3|40256.3|40386|40236|27
1623765630000|2021-06-15 14:00:30|40383.8|40233.8|40380.3|40230.3|40387|40237|40379.5|40229.5|27
1623765640000|2021-06-15 14:00:40|40380.9|40230.9|40376.3|40226.3|40380.9|40230.9|40376.3|40226.3|19
1623765650000|2021-06-15 14:00:50|40376.2|40226.2|40369.6|40219.6|40376.2|40226.2|40368.8|40218.8|28
1623765660000|2021-06-15 14:01:00|40369.2|40219.2|40366.5|40216.5|40369.5|40219.5|40366.5|40216.5|24
1623765670000|2021-06-15 14:01:10|40366.6|40216.6|40350.7|40200.7|40366.6|40216.6|40350.7|40200.7|25
1623765680000|2021-06-15 14:01:20|40349.5|40199.5|40340.8|40190.8|40351.2|40201.2|40336.7|40186.7|22
1623765690000|2021-06-15 14:01:30|40341.7|40191.7|40339.6|40189.6|40342.5|40192.5|40336.1|40186.1|14
1623765700000|2021-06-15 14:01:40|40339.8|40189.8|40331.7|40181.7|40340.6|40190.6|40331.1|40181.1|25
1623765710000|2021-06-15 14:01:50|40320.5|40170.5|40339.8|40189.8|40340|40190|40319.5|40169.5|20
1623765720000|2021-06-15 14:02:00|40339.9|40189.9|40303.2|40153.2|40343.3|40193.3|40295.5|40145.5|37
1623765730000|2021-06-15 14:02:10|40296.8|40146.8|40288.9|40138.9|40307.3|40157.3|40269.8|40119.8|26
1623765740000|2021-06-15 14:02:20|40289.1|40139.1|40264.9|40114.9|40296.2|40146.2|40260.2|40110.2|19
1623765750000|2021-06-15 14:02:30|40265.4|40115.4|40261.6|40111.6|40265.4|40115.4|40261.6|40111.6|26
1623765760000|2021-06-15 14:02:40|40261.7|40111.7|40265.3|40115.3|40265.3|40115.3|40261|40111|16
1623765770000|2021-06-15 14:02:50|40266.4|40116.4|40277.9|40127.9|40277.9|40127.9|40265.7|40115.7|29
1623765780000|2021-06-15 14:03:00|40278.3|40128.3|40257.2|40107.2|40278.4|40128.4|40256.5|40106.5|29
1623765790000|2021-06-15 14:03:10|40256.6|40106.6|40228.5|40078.5|40256.7|40106.7|40223.7|40073.7|34
1623765800000|2021-06-15 14:03:20|40228.9|40078.9|40210.7|40060.7|40237.4|40087.4|40208.4|40058.4|37
1623765810000|2021-06-15 14:03:30|40224|40074|40196.4|40046.4|40226.7|40076.7|40195.7|40045.7|28
1623765820000|2021-06-15 14:03:40|40196.7|40046.7|40204.7|40054.7|40204.7|40054.7|40196.1|40046.1|28
1623765830000|2021-06-15 14:03:50|40204.3|40054.3|40205|40055|40211.4|40061.4|40202.9|40052.9|27
1623765840000|2021-06-15 14:04:00|40206|40056|40226.8|40076.8|40226.8|40076.8|40205.7|40055.7|32
1623765850000|2021-06-15 14:04:10|40229|40079|40232.4|40082.4|40232.6|40082.6|40226.2|40076.2|24
1623765860000|2021-06-15 14:04:20|40231.1|40081.1|40178.1|40028.1|40231.5|40081.5|40178.1|40028.1|37
1623765870000|2021-06-15 14:04:30|40178|40028|40191.8|40041.8|40191.8|40041.8|40177.1|40027.1|32
1623765880000|2021-06-15 14:04:40|40190.4|40040.4|40178.5|40028.5|40194.8|40044.8|40177.2|40027.2|36
1623765890000|2021-06-15 14:04:50|40178.6|40028.6|40178.1|40028.1|40179.4|40029.4|40173.2|40023.2|30
1623765900000|2021-06-15 14:05:00|40181|40031|40214.9|40064.9|40214.9|40064.9|40181|40031|30
1623765910000|2021-06-15 14:05:10|40214|40064|40207.6|40057.6|40214|40064|40200.4|40050.4|31
1623765920000|2021-06-15 14:05:20|40212.5|40062.5|40209|40059|40214.8|40064.8|40209|40059|28
1623765930000|2021-06-15 14:05:30|40210.6|40060.6|40211|40061|40211.8|40061.8|40205.5|40055.5|31
1623765940000|2021-06-15 14:05:40|40211.5|40061.5|40195.4|40045.4|40211.6|40061.6|40195|40045|38
1623765950000|2021-06-15 14:05:50|40194.8|40044.8|40184.6|40034.6|40194.8|40044.8|40182.4|40032.4|29
1623765960000|2021-06-15 14:06:00|40184|40034|40158.4|40008.4|40184|40034|40158.4|40008.4|36
1623765970000|2021-06-15 14:06:10|40158.5|40008.5|40134|39984|40168.7|40018.7|40131.3|39981.3|37
1623765980000|2021-06-15 14:06:20|40131.8|39981.8|40116.7|39966.7|40131.8|39981.8|40111.4|39961.4|35
1623765990000|2021-06-15 14:06:30|40117.2|39967.2|40120|39970|40120.1|39970.1|40112|39962|34
1623766000000|2021-06-15 14:06:40|40120.5|39970.5|40125.9|39975.9|40131.3|39981.3|40120.5|39970.5|31
1623766010000|2021-06-15 14:06:50|40127.7|39977.7|40128.8|39978.8|40129.5|39979.5|40127.1|39977.1|21
1623766020000|2021-06-15 14:07:00|40128.6|39978.6|40116.7|39966.7|40128.9|39978.9|40114.2|39964.2|37
1623766030000|2021-06-15 14:07:10|40115.8|39965.8|40137.7|39987.7|40137.7|39987.7|40111.3|39961.3|34
1623766040000|2021-06-15 14:07:20|40137.3|39987.3|40179.3|40029.3|40179.4|40029.4|40137.3|39987.3|35
1623766050000|2021-06-15 14:07:30|40178.9|40028.9|40180.1|40030.1|40180.1|40030.1|40167.4|40017.4|32
1623766060000|2021-06-15 14:07:40|40177.7|40027.7|40184.5|40034.5|40185.3|40035.3|40177.2|40027.2|33
1623766070000|2021-06-15 14:07:50|40185.1|40035.1|40182.9|40032.9|40185.6|40035.6|40178.6|40028.6|27
1623766080000|2021-06-15 14:08:00|40181.6|40031.6|40191.5|40041.5|40191.5|40041.5|40181.6|40031.6|35
1623766090000|2021-06-15 14:08:10|40191.6|40041.6|40188.4|40038.4|40197.3|40047.3|40186.7|40036.7|22
1623766100000|2021-06-15 14:08:20|40186.6|40036.6|40188|40038|40189.8|40039.8|40186.3|40036.3|14
1623766110000|2021-06-15 14:08:30|40187.3|40037.3|40203.2|40053.2|40203.6|40053.6|40185.5|40035.5|26
1623766120000|2021-06-15 14:08:40|40201|40051|40198.4|40048.4|40201.6|40051.6|40193.7|40043.7|27
1623766130000|2021-06-15 14:08:50|40199.3|40049.3|40199.7|40049.7|40205.9|40055.9|40199.3|40049.3|33
1623766140000|2021-06-15 14:09:00|40199.2|40049.2|40194.1|40044.1|40201.1|40051.1|40194.1|40044.1|28
1623766150000|2021-06-15 14:09:10|40193.5|40043.5|40198.4|40048.4|40198.4|40048.4|40190.5|40040.5|28
1623766160000|2021-06-15 14:09:20|40201.3|40051.3|40199.4|40049.4|40202|40052|40190.8|40040.8|35
1623766170000|2021-06-15 14:09:30|40197.5|40047.5|40199.3|40049.3|40203.4|40053.4|40196.9|40046.9|34
1623766180000|2021-06-15 14:09:40|40199.6|40049.6|40204.2|40054.2|40205.4|40055.4|40199.6|40049.6|26
1623766190000|2021-06-15 14:09:50|40204.1|40054.1|40204.3|40054.3|40205.7|40055.7|40203.3|40053.3|26
1623766200000|2021-06-15 14:10:00|40204.4|40054.4|40206.2|40056.2|40206.7|40056.7|40204.4|40054.4|7
1623766210000|2021-06-15 14:10:10|40206.9|40056.9|40224.9|40074.9|40224.9|40074.9|40206.9|40056.9|27
1623766220000|2021-06-15 14:10:20|40224.4|40074.4|40228.1|40078.1|40228.5|40078.5|40224.4|40074.4|25
1623766230000|2021-06-15 14:10:30|40228.3|40078.3|40232.2|40082.2|40233.7|40083.7|40228.1|40078.1|25
1623766240000|2021-06-15 14:10:40|40232.1|40082.1|40227.1|40077.1|40232.1|40082.1|40222.4|40072.4|27
1623766250000|2021-06-15 14:10:50|40226.5|40076.5|40228.6|40078.6|40228.6|40078.6|40225.2|40075.2|24
1623766260000|2021-06-15 14:11:00|40227.4|40077.4|40241.3|40091.3|40242.4|40092.4|40226.1|40076.1|30
1623766270000|2021-06-15 14:11:10|40242.1|40092.1|40229.4|40079.4|40242.1|40092.1|40229.4|40079.4|32
1623766280000|2021-06-15 14:11:20|40229.3|40079.3|40224.1|40074.1|40230|40080|40224.1|40074.1|25
1623766290000|2021-06-15 14:11:30|40225.4|40075.4|40229.4|40079.4|40229.4|40079.4|40224|40074|24
1623766300000|2021-06-15 14:11:40|40228.8|40078.8|40233.1|40083.1|40233.5|40083.5|40227.7|40077.7|25
1623766310000|2021-06-15 14:11:50|40233|40083|40228.8|40078.8|40233|40083|40228.8|40078.8|13
1623766320000|2021-06-15 14:12:00|40228.7|40078.7|40226.7|40076.7|40228.7|40078.7|40226.4|40076.4|9
1623766330000|2021-06-15 14:12:10|40225.5|40075.5|40226.6|40076.6|40228.3|40078.3|40225.5|40075.5|17
1623766340000|2021-06-15 14:12:20|40226.3|40076.3|40226.1|40076.1|40229.9|40079.9|40223.5|40073.5|22
1623766350000|2021-06-15 14:12:30|40226.6|40076.6|40234.9|40084.9|40234.9|40084.9|40223|40073|14
1623766360000|2021-06-15 14:12:40|40234.5|40084.5|40234|40084|40234.5|40084.5|40233.7|40083.7|9
1623766370000|2021-06-15 14:12:50|40233.7|40083.7|40260.9|40110.9|40264.8|40114.8|40233.4|40083.4|24
1623766380000|2021-06-15 14:13:00|40260.4|40110.4|40266.7|40116.7|40267.5|40117.5|40253.5|40103.5|33
1623766390000|2021-06-15 14:13:10|40274|40124|40275|40125|40275|40125|40273|40123|14
1623766400000|2021-06-15 14:13:20|40276.1|40126.1|40284|40134|40284|40134|40275|40125|25
1623766410000|2021-06-15 14:13:30|40284.1|40134.1|40285.3|40135.3|40285.3|40135.3|40281.7|40131.7|24
1623766420000|2021-06-15 14:13:40|40285.4|40135.4|40274.5|40124.5|40290.2|40140.2|40274.5|40124.5|26
1623766430000|2021-06-15 14:13:50|40274.4|40124.4|40276.6|40126.6|40276.9|40126.9|40273.9|40123.9|17
1623766440000|2021-06-15 14:14:00|40276.5|40126.5|40278.3|40128.3|40278.7|40128.7|40276.5|40126.5|15
1623766450000|2021-06-15 14:14:10|40278.2|40128.2|40274.5|40124.5|40278.4|40128.4|40271.7|40121.7|21
1623766460000|2021-06-15 14:14:20|40274.2|40124.2|40274.7|40124.7|40274.8|40124.8|40274.1|40124.1|6
1623766470000|2021-06-15 14:14:30|40274.6|40124.6|40276.4|40126.4|40277.3|40127.3|40274.6|40124.6|5
1623766480000|2021-06-15 14:14:40|40273|40123|40274.4|40124.4|40276.4|40126.4|40272.4|40122.4|12
1623766490000|2021-06-15 14:14:50|40275.8|40125.8|40281.4|40131.4|40286.3|40136.3|40275.8|40125.8|26
1623766500000|2021-06-15 14:15:00|40282.4|40132.4|40283.5|40133.5|40285.1|40135.1|40281.4|40131.4|18
1623766510000|2021-06-15 14:15:10|40283.2|40133.2|40282.8|40132.8|40284.7|40134.7|40280|40130|23
1623766520000|2021-06-15 14:15:20|40283.2|40133.2|40309.8|40159.8|40309.8|40159.8|40283.1|40133.1|29
1623766530000|2021-06-15 14:15:30|40310|40160|40301.6|40151.6|40310|40160|40298.7|40148.7|23
1623766540000|2021-06-15 14:15:40|40296.1|40146.1|40281|40131|40296.1|40146.1|40278.8|40128.8|27
1623766550000|2021-06-15 14:15:50|40280.5|40130.5|40285|40135|40286.4|40136.4|40280.2|40130.2|23
1623766560000|2021-06-15 14:16:00|40288|40138|40277.5|40127.5|40288|40138|40275.3|40125.3|24
1623766570000|2021-06-15 14:16:10|40277.6|40127.6|40268.9|40118.9|40278.8|40128.8|40268.2|40118.2|21
1623766580000|2021-06-15 14:16:20|40269.2|40119.2|40259.3|40109.3|40269.2|40119.2|40257.5|40107.5|13
1623766590000|2021-06-15 14:16:30|40258.1|40108.1|40270.9|40120.9|40271.1|40121.1|40255.6|40105.6|32
1623766600000|2021-06-15 14:16:40|40270.6|40120.6|40266|40116|40271|40121|40265.2|40115.2|22
1623766610000|2021-06-15 14:16:50|40266.7|40116.7|40265.8|40115.8|40266.8|40116.8|40264.6|40114.6|13
1623766620000|2021-06-15 14:17:00|40265.1|40115.1|40248|40098|40265.4|40115.4|40248|40098|27
1623766630000|2021-06-15 14:17:10|40248.5|40098.5|40224.2|40074.2|40248.5|40098.5|40223.9|40073.9|22
1623766640000|2021-06-15 14:17:20|40224|40074|40221|40071|40224|40074|40219.6|40069.6|18
1623766650000|2021-06-15 14:17:30|40220.2|40070.2|40223.7|40073.7|40224.5|40074.5|40217.8|40067.8|22
1623766660000|2021-06-15 14:17:40|40223.8|40073.8|40216.3|40066.3|40223.9|40073.9|40216.3|40066.3|19
1623766670000|2021-06-15 14:17:50|40215.4|40065.4|40201.7|40051.7|40215.8|40065.8|40201.7|40051.7|26
1623766680000|2021-06-15 14:18:00|40201.4|40051.4|40196.1|40046.1|40207.5|40057.5|40196.1|40046.1|29
1623766690000|2021-06-15 14:18:10|40192.5|40042.5|40167.1|40017.1|40192.5|40042.5|40167.1|40017.1|30
1623766700000|2021-06-15 14:18:20|40168.2|40018.2|40165|40015|40169.5|40019.5|40156.6|40006.6|33
1623766710000|2021-06-15 14:18:30|40164.7|40014.7|40164.7|40014.7|40173|40023|40163.4|40013.4|26
1623766720000|2021-06-15 14:18:40|40162.9|40012.9|40161.2|40011.2|40162.9|40012.9|40159|40009|19
1623766730000|2021-06-15 14:18:50|40161|40011|40178.1|40028.1|40178.8|40028.8|40161|40011|33
1623766740000|2021-06-15 14:19:00|40177.1|40027.1|40160.5|40010.5|40177.4|40027.4|40159|40009|35
1623766750000|2021-06-15 14:19:10|40160.4|40010.4|40158.9|40008.9|40161.5|40011.5|40157|40007|27
1623766760000|2021-06-15 14:19:20|40158.2|40008.2|40154.8|40004.8|40158.2|40008.2|40151.5|40001.5|16
1623766770000|2021-06-15 14:19:30|40153.4|40003.4|40143.9|39993.9|40153.9|40003.9|40141.5|39991.5|25
1623766780000|2021-06-15 14:19:40|40147|39997|40141.5|39991.5|40152.3|40002.3|40139.7|39989.7|23
1623766790000|2021-06-15 14:19:50|40141.7|39991.7|40134.7|39984.7|40144.2|39994.2|40134.5|39984.5|28
1623766800000|2021-06-15 14:20:00|40132.7|39982.7|40136.9|39986.9|40139.1|39989.1|40124.6|39974.6|33
1623766810000|2021-06-15 14:20:10|40136|39986|40153.4|40003.4|40153.4|40003.4|40131.6|39981.6|36
1623766820000|2021-06-15 14:20:20|40153.3|40003.3|40154|40004|40158.5|40008.5|40145.8|39995.8|30
1623766830000|2021-06-15 14:20:30|40154.6|40004.6|40148.4|39998.4|40155.1|40005.1|40148.4|39998.4|29
1623766840000|2021-06-15 14:20:40|40148.1|39998.1|40150|40000|40150.2|40000.2|40142.8|39992.8|34
1623766850000|2021-06-15 14:20:50|40150.5|40000.5|40161.6|40011.6|40161.6|40011.6|40143.3|39993.3|35
1623766860000|2021-06-15 14:21:00|40164.3|40014.3|40189.9|40039.9|40189.9|40039.9|40164.3|40014.3|31
1623766870000|2021-06-15 14:21:10|40189.5|40039.5|40156.4|40006.4|40191.6|40041.6|40156.4|40006.4|35
1623766880000|2021-06-15 14:21:20|40157.7|40007.7|40168.5|40018.5|40170.1|40020.1|40157.3|40007.3|30
1623766890000|2021-06-15 14:21:30|40168|40018|40156.3|40006.3|40168|40018|40155|40005|37
1623766900000|2021-06-15 14:21:40|40156.4|40006.4|40158.3|40008.3|40159|40009|40151.7|40001.7|26
1623766910000|2021-06-15 14:21:50|40158.4|40008.4|40168.1|40018.1|40168.1|40018.1|40157.6|40007.6|29
1623766920000|2021-06-15 14:22:00|40167.8|40017.8|40156.3|40006.3|40168.9|40018.9|40155.2|40005.2|38
1623766930000|2021-06-15 14:22:10|40156.4|40006.4|40167.5|40017.5|40167.5|40017.5|40156.4|40006.4|24
1623766940000|2021-06-15 14:22:20|40167.7|40017.7|40163.1|40013.1|40168.5|40018.5|40161.8|40011.8|35
1623766950000|2021-06-15 14:22:30|40163.2|40013.2|40179|40029|40179.6|40029.6|40163.2|40013.2|34
1623766960000|2021-06-15 14:22:40|40179.1|40029.1|40182.7|40032.7|40182.9|40032.9|40178.5|40028.5|22
1623766970000|2021-06-15 14:22:50|40181.8|40031.8|40178.6|40028.6|40182.7|40032.7|40177.9|40027.9|18
1623766980000|2021-06-15 14:23:00|40178.4|40028.4|40176.6|40026.6|40179.2|40029.2|40163.7|40013.7|31
1623766990000|2021-06-15 14:23:10|40175.9|40025.9|40177.3|40027.3|40178.3|40028.3|40175.9|40025.9|34
1623767000000|2021-06-15 14:23:20|40176.7|40026.7|40166|40016|40177.9|40027.9|40165.8|40015.8|19
1623767010000|2021-06-15 14:23:30|40167.2|40017.2|40165.6|40015.6|40169.7|40019.7|40164.9|40014.9|21
1623767020000|2021-06-15 14:23:40|40165.5|40015.5|40161|40011|40166.6|40016.6|40160.5|40010.5|25
1623767030000|2021-06-15 14:23:50|40162|40012|40159|40009|40162.3|40012.3|40154.4|40004.4|33
1623767040000|2021-06-15 14:24:00|40157.7|40007.7|40154.4|40004.4|40161.9|40011.9|40145.4|39995.4|33
1623767050000|2021-06-15 14:24:10|40153.8|40003.8|40159.1|40009.1|40159.8|40009.8|40153.8|40003.8|25
1623767060000|2021-06-15 14:24:20|40163.9|40013.9|40172|40022|40173.3|40023.3|40163.9|40013.9|34
1623767070000|2021-06-15 14:24:30|40171.9|40021.9|40173|40023|40173|40023|40169.1|40019.1|22
1623767080000|2021-06-15 14:24:40|40172.9|40022.9|40171.6|40021.6|40173.5|40023.5|40171.5|40021.5|17
1623767090000|2021-06-15 14:24:50|40171.2|40021.2|40171.6|40021.6|40175.3|40025.3|40170.8|40020.8|24
1623767100000|2021-06-15 14:25:00|40171.4|40021.4|40173.4|40023.4|40173.4|40023.4|40171|40021|23
1623767110000|2021-06-15 14:25:10|40171.8|40021.8|40161.2|40011.2|40172.9|40022.9|40159.5|40009.5|17
1623767120000|2021-06-15 14:25:20|40159.9|40009.9|40157.5|40007.5|40159.9|40009.9|40157.5|40007.5|6
1623767130000|2021-06-15 14:25:30|40156.6|40006.6|40153.3|40003.3|40157.3|40007.3|40152.1|40002.1|19
1623767140000|2021-06-15 14:25:40|40153.2|40003.2|40129.6|39979.6|40153.2|40003.2|40129.6|39979.6|25
1623767150000|2021-06-15 14:25:50|40128.5|39978.5|40098.2|39948.2|40128.5|39978.5|40098.2|39948.2|29
1623767160000|2021-06-15 14:26:00|40101.3|39951.3|40080.1|39930.1|40103.6|39953.6|40080.1|39930.1|30
1623767170000|2021-06-15 14:26:10|40088.2|39938.2|40065.5|39915.5|40088.2|39938.2|40063.5|39913.5|29
1623767180000|2021-06-15 14:26:20|40062.8|39912.8|40028.4|39878.4|40062.8|39912.8|40028|39878|34
1623767190000|2021-06-15 14:26:30|40029.5|39879.5|40041.6|39891.6|40041.6|39891.6|40029.2|39879.2|34
1623767200000|2021-06-15 14:26:40|40043.8|39893.8|40045.9|39895.9|40056|39906|40040.2|39890.2|37
1623767210000|2021-06-15 14:26:50|40044.7|39894.7|40036.9|39886.9|40053.3|39903.3|40036.9|39886.9|34
1623767220000|2021-06-15 14:27:00|40036.7|39886.7|40048.8|39898.8|40051.7|39901.7|40035.6|39885.6|29
1623767230000|2021-06-15 14:27:10|40049.2|39899.2|40056.2|39906.2|40058|39908|40048.5|39898.5|35
1623767240000|2021-06-15 14:27:20|40056.9|39906.9|40060.5|39910.5|40063.6|39913.6|40056.6|39906.6|31
1623767250000|2021-06-15 14:27:30|40058.3|39908.3|40046.2|39896.2|40066.5|39916.5|40044.8|39894.8|29
1623767260000|2021-06-15 14:27:40|40045.9|39895.9|40053.5|39903.5|40060.9|39910.9|40045.9|39895.9|30
1623767270000|2021-06-15 14:27:50|40053.3|39903.3|40046|39896|40054.1|39904.1|40046|39896|23
1623767280000|2021-06-15 14:28:00|40046.1|39896.1|40051.7|39901.7|40053.2|39903.2|40038.9|39888.9|29
1623767290000|2021-06-15 14:28:10|40053|39903|40060|39910|40060.8|39910.8|40053|39903|28
1623767300000|2021-06-15 14:28:20|40059.6|39909.6|40058.1|39908.1|40060.4|39910.4|40053|39903|31
1623767310000|2021-06-15 14:28:30|40059.4|39909.4|40056.8|39906.8|40062.5|39912.5|40055.4|39905.4|31
1623767320000|2021-06-15 14:28:40|40056.4|39906.4|40050.3|39900.3|40060.2|39910.2|40050.3|39900.3|36
1623767330000|2021-06-15 14:28:50|40051.8|39901.8|40054.3|39904.3|40062.7|39912.7|40046.5|39896.5|37
1623767340000|2021-06-15 14:29:00|40053.4|39903.4|40056.5|39906.5|40058.9|39908.9|40050.3|39900.3|32
1623767350000|2021-06-15 14:29:10|40053.4|39903.4|40065.1|39915.1|40065.3|39915.3|40053.4|39903.4|34
1623767360000|2021-06-15 14:29:20|40064.8|39914.8|40074.7|39924.7|40074.7|39924.7|40064.6|39914.6|31
1623767370000|2021-06-15 14:29:30|40074.6|39924.6|40092.5|39942.5|40092.5|39942.5|40074.6|39924.6|32
1623767380000|2021-06-15 14:29:40|40092.4|39942.4|40092.9|39942.9|40099|39949|40087.1|39937.1|33
1623767390000|2021-06-15 14:29:50|40091.4|39941.4|40092.4|39942.4|40092.4|39942.4|40086.4|39936.4|22
1623767400000|2021-06-15 14:30:00|40093.1|39943.1|40079.9|39929.9|40093.1|39943.1|40077|39927|30
1623767410000|2021-06-15 14:30:10|40079.3|39929.3|40075.4|39925.4|40079.7|39929.7|40073.9|39923.9|16
1623767420000|2021-06-15 14:30:20|40075.8|39925.8|40075.8|39925.8|40078.1|39928.1|40075.8|39925.8|13
1623767430000|2021-06-15 14:30:30|40075.1|39925.1|40068.7|39918.7|40075.1|39925.1|40066.6|39916.6|22
1623767440000|2021-06-15 14:30:40|40070.6|39920.6|40070|39920|40071.7|39921.7|40068.9|39918.9|17
1623767450000|2021-06-15 14:30:50|40069.5|39919.5|40055.7|39905.7|40071.2|39921.2|40055.3|39905.3|16
1623767460000|2021-06-15 14:31:00|40055.6|39905.6|40051.8|39901.8|40055.6|39905.6|40050.4|39900.4|17
1623767470000|2021-06-15 14:31:10|40051|39901|40049.5|39899.5|40051|39901|40039|39889|20
1623767480000|2021-06-15 14:31:20|40050|39900|40016.1|39866.1|40050|39900|40016.1|39866.1|29
1623767490000|2021-06-15 14:31:30|40020|39870|40013.6|39863.6|40023.6|39873.6|40013.4|39863.4|33
1623767500000|2021-06-15 14:31:40|40013.1|39863.1|40016.8|39866.8|40016.8|39866.8|40011.6|39861.6|8
1623767510000|2021-06-15 14:31:50|40016.3|39866.3|40026.2|39876.2|40028.2|39878.2|40015.5|39865.5|24
1623767520000|2021-06-15 14:32:00|40026.1|39876.1|40047.3|39897.3|40051|39901|40022.2|39872.2|33
1623767530000|2021-06-15 14:32:10|40047.1|39897.1|40058.3|39908.3|40066.7|39916.7|40047.1|39897.1|35
1623767540000|2021-06-15 14:32:20|40060.5|39910.5|40044.2|39894.2|40061.5|39911.5|40044.2|39894.2|25
1623767550000|2021-06-15 14:32:30|40043.3|39893.3|40046.1|39896.1|40049.6|39899.6|40030.6|39880.6|35
1623767560000|2021-06-15 14:32:40|40048.5|39898.5|40045.1|39895.1|40049.9|39899.9|40042.3|39892.3|25
1623767570000|2021-06-15 14:32:50|40045.2|39895.2|40042.6|39892.6|40045.2|39895.2|40042.1|39892.1|21
1623767580000|2021-06-15 14:33:00|40044.1|39894.1|40034.4|39884.4|40044.3|39894.3|40034.4|39884.4|20
1623767590000|2021-06-15 14:33:10|40030.5|39880.5|40034.7|39884.7|40034.7|39884.7|40020.5|39870.5|26
1623767600000|2021-06-15 14:33:20|40041.2|39891.2|39986.6|39836.6|40041.2|39891.2|39986.6|39836.6|30
1623767610000|2021-06-15 14:33:30|39985.9|39835.9|39984.5|39834.5|39990.6|39840.6|39961.9|39811.9|39
1623767620000|2021-06-15 14:33:40|39961.9|39811.9|39972.2|39822.2|39984.5|39834.5|39957.3|39807.3|23
1623767630000|2021-06-15 14:33:50|39972|39822|39983.9|39833.9|40001.6|39851.6|39972|39822|35
1623767640000|2021-06-15 14:34:00|39983.5|39833.5|39992|39842|39993|39843|39983.5|39833.5|31
1623767650000|2021-06-15 14:34:10|39992.6|39842.6|40003.3|39853.3|40013.9|39863.9|39992.6|39842.6|28
1623767660000|2021-06-15 14:34:20|40003.4|39853.4|40004.9|39854.9|40007.1|39857.1|40000.1|39850.1|26
1623767670000|2021-06-15 14:34:30|40003|39853|39992.4|39842.4|40003.6|39853.6|39991.3|39841.3|31
1623767680000|2021-06-15 14:34:40|39994.1|39844.1|39985.7|39835.7|39995.6|39845.6|39985.6|39835.6|26
1623767690000|2021-06-15 14:34:50|39985|39835|39981.5|39831.5|39985.3|39835.3|39980.1|39830.1|25
1623767700000|2021-06-15 14:35:00|39981|39831|39969.6|39819.6|39982|39832|39966.2|39816.2|26
1623767710000|2021-06-15 14:35:10|39968.1|39818.1|39967.2|39817.2|39973.7|39823.7|39964.9|39814.9|32
1623767720000|2021-06-15 14:35:20|39966.2|39816.2|39977.4|39827.4|39977.8|39827.8|39955.3|39805.3|32
1623767730000|2021-06-15 14:35:30|39978.3|39828.3|39980.6|39830.6|39988.8|39838.8|39978.3|39828.3|31
1623767740000|2021-06-15 14:35:40|39980.7|39830.7|39981|39831|39981|39831|39979|39829|26
1623767750000|2021-06-15 14:35:50|39982.1|39832.1|39998.1|39848.1|40002.8|39852.8|39981|39831|30
1623767760000|2021-06-15 14:36:00|39997.9|39847.9|39979.4|39829.4|39999.9|39849.9|39977|39827|31
1623767770000|2021-06-15 14:36:10|39980.7|39830.7|39992.6|39842.6|39992.6|39842.6|39980.7|39830.7|32
1623767780000|2021-06-15 14:36:20|39991.5|39841.5|39996.2|39846.2|39998.1|39848.1|39991.3|39841.3|34
1623767790000|2021-06-15 14:36:30|39996.4|39846.4|40004.5|39854.5|40006.5|39856.5|39991.4|39841.4|33
1623767800000|2021-06-15 14:36:40|40003.7|39853.7|40013.7|39863.7|40014.5|39864.5|40003.7|39853.7|36
1623767810000|2021-06-15 14:36:50|40014|39864|40038.6|39888.6|40038.6|39888.6|40014|39864|31
1623767820000|2021-06-15 14:37:00|40038.5|39888.5|40050.5|39900.5|40056.1|39906.1|40032.8|39882.8|36
1623767830000|2021-06-15 14:37:10|40051.1|39901.1|40059.7|39909.7|40069.8|39919.8|40043.4|39893.4|31
1623767840000|2021-06-15 14:37:20|40059.3|39909.3|40050|39900|40059.3|39909.3|40044|39894|37
1623767850000|2021-06-15 14:37:30|40050.1|39900.1|40056|39906|40057.7|39907.7|40045.8|39895.8|38
1623767860000|2021-06-15 14:37:40|40055.8|39905.8|40060.8|39910.8|40060.8|39910.8|40046.6|39896.6|37
1623767870000|2021-06-15 14:37:50|40060.7|39910.7|40057.7|39907.7|40060.7|39910.7|40047.5|39897.5|33
1623767880000|2021-06-15 14:38:00|40057.1|39907.1|40050.3|39900.3|40060.9|39910.9|40050.3|39900.3|31
1623767890000|2021-06-15 14:38:10|40050.2|39900.2|40049.3|39899.3|40056.1|39906.1|40049.3|39899.3|31
1623767900000|2021-06-15 14:38:20|40049.4|39899.4|40050.5|39900.5|40052.5|39902.5|40048.8|39898.8|17
1623767910000|2021-06-15 14:38:30|40049.7|39899.7|40049.1|39899.1|40051|39901|40048.6|39898.6|24
1623767920000|2021-06-15 14:38:40|40050.4|39900.4|40044.2|39894.2|40051.2|39901.2|40044.1|39894.1|17
1623767930000|2021-06-15 14:38:50|40045.7|39895.7|40051.4|39901.4|40051.4|39901.4|40044.6|39894.6|16
1623767940000|2021-06-15 14:39:00|40050.1|39900.1|40042.7|39892.7|40050.4|39900.4|40042.7|39892.7|26
1623767950000|2021-06-15 14:39:10|40041.2|39891.2|40027.7|39877.7|40042.7|39892.7|40024.8|39874.8|26
1623767960000|2021-06-15 14:39:20|40028.4|39878.4|40014.8|39864.8|40030.7|39880.7|40014.8|39864.8|26
1623767970000|2021-06-15 14:39:30|40015|39865|40029.1|39879.1|40030.7|39880.7|40011.2|39861.2|35
1623767980000|2021-06-15 14:39:40|40026.3|39876.3|40039.4|39889.4|40046.3|39896.3|40026.1|39876.1|30
1623767990000|2021-06-15 14:39:50|40038.1|39888.1|40025.7|39875.7|40038.1|39888.1|40025.5|39875.5|32
1623768000000|2021-06-15 14:40:00|40025.2|39875.2|40040.3|39890.3|40040.3|39890.3|40020.2|39870.2|29
1623768010000|2021-06-15 14:40:10|40039.8|39889.8|40058.7|39908.7|40059.6|39909.6|40039.8|39889.8|30
1623768020000|2021-06-15 14:40:20|40059.6|39909.6|40069.5|39919.5|40069.5|39919.5|40058.7|39908.7|35
1623768030000|2021-06-15 14:40:30|40069.7|39919.7|40061.6|39911.6|40070.3|39920.3|40061.6|39911.6|28
1623768040000|2021-06-15 14:40:40|40061.4|39911.4|40064.8|39914.8|40064.8|39914.8|40057.9|39907.9|29
1623768050000|2021-06-15 14:40:50|40065.2|39915.2|40075.3|39925.3|40076.3|39926.3|40064.7|39914.7|33
1623768060000|2021-06-15 14:41:00|40070.6|39920.6|40089.3|39939.3|40089.3|39939.3|40070.6|39920.6|33
1623768070000|2021-06-15 14:41:10|40089.6|39939.6|40098.3|39948.3|40100.3|39950.3|40089.6|39939.6|30
1623768080000|2021-06-15 14:41:20|40098.6|39948.6|40115.8|39965.8|40115.8|39965.8|40098.6|39948.6|25
1623768090000|2021-06-15 14:41:30|40115.1|39965.1|40122.2|39972.2|40129.6|39979.6|40112.8|39962.8|32
1623768100000|2021-06-15 14:41:40|40120.9|39970.9|40122.3|39972.3|40128.1|39978.1|40117.5|39967.5|31
1623768110000|2021-06-15 14:41:50|40119.2|39969.2|40117.6|39967.6|40124.8|39974.8|40117.6|39967.6|29
1623768120000|2021-06-15 14:42:00|40118.8|39968.8|40097.3|39947.3|40118.8|39968.8|40097.3|39947.3|30
1623768130000|2021-06-15 14:42:10|40096|39946|40119.4|39969.4|40119.4|39969.4|40095.8|39945.8|26
1623768140000|2021-06-15 14:42:20|40123.3|39973.3|40099.6|39949.6|40125.1|39975.1|40099.6|39949.6|37
1623768150000|2021-06-15 14:42:30|40099.4|39949.4|40112.4|39962.4|40113.6|39963.6|40099.4|39949.4|33
1623768160000|2021-06-15 14:42:40|40111.9|39961.9|40115.7|39965.7|40116.3|39966.3|40108|39958|31
1623768170000|2021-06-15 14:42:50|40114.9|39964.9|40118.7|39968.7|40123.7|39973.7|40114.2|39964.2|26
1623768180000|2021-06-15 14:43:00|40117.1|39967.1|40104.2|39954.2|40117.1|39967.1|40097.1|39947.1|32
1623768190000|2021-06-15 14:43:10|40104.1|39954.1|40119.3|39969.3|40121.6|39971.6|40104.1|39954.1|31
1623768200000|2021-06-15 14:43:20|40119|39969|40124.2|39974.2|40124.7|39974.7|40119|39969|25
1623768210000|2021-06-15 14:43:30|40124|39974|40117|39967|40124|39974|40105.3|39955.3|30
1623768220000|2021-06-15 14:43:40|40116.9|39966.9|40114.5|39964.5|40119.3|39969.3|40107.3|39957.3|30
1623768230000|2021-06-15 14:43:50|40112.1|39962.1|40123.1|39973.1|40134.1|39984.1|40111|39961|37
1623768240000|2021-06-15 14:44:00|40122.6|39972.6|40125.8|39975.8|40125.8|39975.8|40114.6|39964.6|33
1623768250000|2021-06-15 14:44:10|40124.8|39974.8|40128.2|39978.2|40128.3|39978.3|40123.6|39973.6|17
1623768260000|2021-06-15 14:44:20|40128.1|39978.1|40116.3|39966.3|40129|39979|40115.9|39965.9|33
1623768270000|2021-06-15 14:44:30|40116.4|39966.4|40109|39959|40116.4|39966.4|40105.7|39955.7|30
1623768280000|2021-06-15 14:44:40|40109.3|39959.3|40090.6|39940.6|40109.3|39959.3|40089.2|39939.2|37
1623768290000|2021-06-15 14:44:50|40090.2|39940.2|40080.7|39930.7|40090.2|39940.2|40078.4|39928.4|28
1623768300000|2021-06-15 14:45:00|40079.4|39929.4|40072.7|39922.7|40079.4|39929.4|40072.6|39922.6|29
1623768310000|2021-06-15 14:45:10|40071.3|39921.3|40075.5|39925.5|40075.5|39925.5|40061.1|39911.1|32
1623768320000|2021-06-15 14:45:20|40075.6|39925.6|40100.2|39950.2|40103.6|39953.6|40075.6|39925.6|34
1623768330000|2021-06-15 14:45:30|40099.7|39949.7|40087.5|39937.5|40099.7|39949.7|40083.3|39933.3|32
1623768340000|2021-06-15 14:45:40|40088.9|39938.9|40101.1|39951.1|40101.9|39951.9|40088.9|39938.9|28
1623768350000|2021-06-15 14:45:50|40101|39951|40104.9|39954.9|40110.9|39960.9|40100.5|39950.5|27
1623768360000|2021-06-15 14:46:00|40105|39955|40093.8|39943.8|40105.1|39955.1|40092.4|39942.4|32
1623768370000|2021-06-15 14:46:10|40093.6|39943.6|40092|39942|40098.9|39948.9|40092|39942|39
1623768380000|2021-06-15 14:46:20|40090.6|39940.6|40091.4|39941.4|40091.4|39941.4|40082.9|39932.9|30
1623768390000|2021-06-15 14:46:30|40090.5|39940.5|40111|39961|40111.7|39961.7|40090.5|39940.5|32
1623768400000|2021-06-15 14:46:40|40110.8|39960.8|40092.5|39942.5|40111.2|39961.2|40092.2|39942.2|36
1623768410000|2021-06-15 14:46:50|40092|39942|40098.9|39948.9|40100.4|39950.4|40090.4|39940.4|36
1623768420000|2021-06-15 14:47:00|40099.3|39949.3|40096.4|39946.4|40102.9|39952.9|40096.4|39946.4|35
1623768430000|2021-06-15 14:47:10|40096|39946|40085.5|39935.5|40096.6|39946.6|40084.6|39934.6|37
1623768440000|2021-06-15 14:47:20|40085.6|39935.6|40093.3|39943.3|40093.3|39943.3|40082.4|39932.4|29
1623768450000|2021-06-15 14:47:30|40092|39942|40099.8|39949.8|40100.9|39950.9|40092|39942|26
1623768460000|2021-06-15 14:47:40|40100|39950|40100|39950|40100.9|39950.9|40095.2|39945.2|19
1623768470000|2021-06-15 14:47:50|40099.8|39949.8|40101.1|39951.1|40101.1|39951.1|40099.4|39949.4|11
1623768480000|2021-06-15 14:48:00|40100.8|39950.8|40109.6|39959.6|40110.5|39960.5|40100.8|39950.8|26
1623768490000|2021-06-15 14:48:10|40109.8|39959.8|40123|39973|40123.2|39973.2|40109.8|39959.8|31
1623768500000|2021-06-15 14:48:20|40125.9|39975.9|40134.4|39984.4|40142.5|39992.5|40125.9|39975.9|25
1623768510000|2021-06-15 14:48:30|40134.8|39984.8|40141.8|39991.8|40141.8|39991.8|40131.5|39981.5|33
1623768520000|2021-06-15 14:48:40|40142.1|39992.1|40135.3|39985.3|40146.9|39996.9|40133.8|39983.8|34
1623768530000|2021-06-15 14:48:50|40134.5|39984.5|40144.3|39994.3|40145.3|39995.3|40134.5|39984.5|36
1623768540000|2021-06-15 14:49:00|40144.2|39994.2|40129.9|39979.9|40147.2|39997.2|40129.9|39979.9|33
1623768550000|2021-06-15 14:49:10|40129.4|39979.4|40124.1|39974.1|40129.6|39979.6|40120.2|39970.2|33
1623768560000|2021-06-15 14:49:20|40123.9|39973.9|40114.6|39964.6|40125.2|39975.2|40113.7|39963.7|32
1623768570000|2021-06-15 14:49:30|40115.1|39965.1|40116.8|39966.8|40120.5|39970.5|40114.8|39964.8|32
1623768580000|2021-06-15 14:49:40|40117.2|39967.2|40117.9|39967.9|40117.9|39967.9|40113.2|39963.2|21
1623768590000|2021-06-15 14:49:50|40118.4|39968.4|40121|39971|40121.4|39971.4|40117.5|39967.5|20
1623768600000|2021-06-15 14:50:00|40120.6|39970.6|40130.7|39980.7|40130.7|39980.7|40119.7|39969.7|20
1623768610000|2021-06-15 14:50:10|40131.8|39981.8|40131.2|39981.2|40135.8|39985.8|40129.4|39979.4|27
1623768620000|2021-06-15 14:50:20|40130.8|39980.8|40139.2|39989.2|40139.2|39989.2|40128.4|39978.4|22
1623768630000|2021-06-15 14:50:30|40137.2|39987.2|40133.5|39983.5|40141.2|39991.2|40133.1|39983.1|17
1623768640000|2021-06-15 14:50:40|40136.1|39986.1|40145.9|39995.9|40145.9|39995.9|40133.4|39983.4|29
1623768650000|2021-06-15 14:50:50|40145.8|39995.8|40149.7|39999.7|40151.5|40001.5|40145.1|39995.1|25
1623768660000|2021-06-15 14:51:00|40149.2|39999.2|40143.1|39993.1|40149.6|39999.6|40142.5|39992.5|25
1623768670000|2021-06-15 14:51:10|40144.3|39994.3|40152.2|40002.2|40166.3|40016.3|40144.3|39994.3|31
1623768680000|2021-06-15 14:51:20|40152.1|40002.1|40141.7|39991.7|40152.1|40002.1|40138.7|39988.7|27
1623768690000|2021-06-15 14:51:30|40143.6|39993.6|40135.4|39985.4|40143.6|39993.6|40133.5|39983.5|27
1623768700000|2021-06-15 14:51:40|40135.5|39985.5|40122.3|39972.3|40135.7|39985.7|40121.1|39971.1|30
1623768710000|2021-06-15 14:51:50|40122.4|39972.4|40124.6|39974.6|40126.1|39976.1|40121.4|39971.4|31
1623768720000|2021-06-15 14:52:00|40124|39974|40128.2|39978.2|40132.2|39982.2|40124|39974|27
1623768730000|2021-06-15 14:52:10|40128.6|39978.6|40142.5|39992.5|40143.5|39993.5|40128.4|39978.4|31
1623768740000|2021-06-15 14:52:20|40142.3|39992.3|40132.3|39982.3|40142.5|39992.5|40130.4|39980.4|24
1623768750000|2021-06-15 14:52:30|40133.4|39983.4|40128.6|39978.6|40134.6|39984.6|40128.6|39978.6|27
1623768760000|2021-06-15 14:52:40|40125.5|39975.5|40130.5|39980.5|40132.2|39982.2|40114.9|39964.9|22
1623768770000|2021-06-15 14:52:50|40123.6|39973.6|40121.1|39971.1|40133.4|39983.4|40121.1|39971.1|15
1623768780000|2021-06-15 14:53:00|40120.7|39970.7|40107.8|39957.8|40122.4|39972.4|40106.7|39956.7|14
1623768790000|2021-06-15 14:53:10|40113|39963|40103.6|39953.6|40113.7|39963.7|40099.6|39949.6|24
1623768800000|2021-06-15 14:53:20|40101.4|39951.4|40075.7|39925.7|40101.4|39951.4|40073.1|39923.1|31
1623768810000|2021-06-15 14:53:30|40073.5|39923.5|40066.6|39916.6|40077.4|39927.4|40065.6|39915.6|31
1623768820000|2021-06-15 14:53:40|40066.3|39916.3|40064.2|39914.2|40066.9|39916.9|40062.8|39912.8|18
1623768830000|2021-06-15 14:53:50|40063.7|39913.7|40055.7|39905.7|40072.1|39922.1|40053.1|39903.1|28
1623768840000|2021-06-15 14:54:00|40053.1|39903.1|40048.7|39898.7|40054.5|39904.5|40043.7|39893.7|24
1623768850000|2021-06-15 14:54:10|40047.5|39897.5|40055.7|39905.7|40055.7|39905.7|40044.3|39894.3|24
1623768860000|2021-06-15 14:54:20|40052.4|39902.4|40051.3|39901.3|40067|39917|40049.4|39899.4|27
1623768870000|2021-06-15 14:54:30|40051.2|39901.2|40041.3|39891.3|40061.2|39911.2|40038.8|39888.8|34
1623768880000|2021-06-15 14:54:40|40041.4|39891.4|40043.8|39893.8|40048|39898|40036.1|39886.1|33
1623768890000|2021-06-15 14:54:50|40046.7|39896.7|40060.8|39910.8|40068.1|39918.1|40046.7|39896.7|37
1623768900000|2021-06-15 14:55:00|40061.6|39911.6|40041.3|39891.3|40062.2|39912.2|40041.3|39891.3|26
1623768910000|2021-06-15 14:55:10|40041.2|39891.2|40030.2|39880.2|40043.8|39893.8|40028.2|39878.2|32
1623768920000|2021-06-15 14:55:20|40029.5|39879.5|40029.6|39879.6|40030.1|39880.1|40025.3|39875.3|32
1623768930000|2021-06-15 14:55:30|40023.9|39873.9|40020.2|39870.2|40026.6|39876.6|40014.7|39864.7|29
1623768940000|2021-06-15 14:55:40|40020|39870|40029|39879|40029.5|39879.5|40013.8|39863.8|32
1623768950000|2021-06-15 14:55:50|40029.1|39879.1|40034.3|39884.3|40036.2|39886.2|40029.1|39879.1|25
1623768960000|2021-06-15 14:56:00|40035.4|39885.4|40021.1|39871.1|40035.9|39885.9|40012.6|39862.6|36
1623768970000|2021-06-15 14:56:10|40020.4|39870.4|40032.9|39882.9|40037.6|39887.6|40020.4|39870.4|30
1623768980000|2021-06-15 14:56:20|40032.7|39882.7|40045.4|39895.4|40047.1|39897.1|40030.7|39880.7|29
1623768990000|2021-06-15 14:56:30|40045.7|39895.7|40056.1|39906.1|40057.3|39907.3|40037.9|39887.9|36
1623769000000|2021-06-15 14:56:40|40057.4|39907.4|40063.4|39913.4|40063.9|39913.9|40057.2|39907.2|21
1623769010000|2021-06-15 14:56:50|40063.5|39913.5|40083.2|39933.2|40083.6|39933.6|40062.1|39912.1|32
1623769020000|2021-06-15 14:57:00|40084|39934|40063.1|39913.1|40085|39935|40063|39913|37
1623769030000|2021-06-15 14:57:10|40061.4|39911.4|40051.5|39901.5|40061.7|39911.7|40049|39899|21
1623769040000|2021-06-15 14:57:20|40051.2|39901.2|40077.4|39927.4|40077.4|39927.4|40050.7|39900.7|32
1623769050000|2021-06-15 14:57:30|40078.1|39928.1|40058.9|39908.9|40078.1|39928.1|40058.9|39908.9|35
1623769060000|2021-06-15 14:57:40|40060|39910|40074.6|39924.6|40076|39926|40057.8|39907.8|24
1623769070000|2021-06-15 14:57:50|40074.5|39924.5|40075.5|39925.5|40075.5|39925.5|40063.1|39913.1|23
1623769080000|2021-06-15 14:58:00|40075.1|39925.1|40085.3|39935.3|40086|39936|40073.4|39923.4|26
1623769090000|2021-06-15 14:58:10|40087.5|39937.5|40081.9|39931.9|40092.1|39942.1|40080|39930|28
1623769100000|2021-06-15 14:58:20|40078.5|39928.5|40091.3|39941.3|40091.5|39941.5|40074.7|39924.7|32
1623769110000|2021-06-15 14:58:30|40092.7|39942.7|40089.8|39939.8|40092.7|39942.7|40081.2|39931.2|29
1623769120000|2021-06-15 14:58:40|40090.1|39940.1|40086.5|39936.5|40092.5|39942.5|40086.5|39936.5|27
1623769130000|2021-06-15 14:58:50|40086.7|39936.7|40090.6|39940.6|40090.6|39940.6|40086.7|39936.7|16
1623769140000|2021-06-15 14:59:00|40089.1|39939.1|40091.4|39941.4|40092.7|39942.7|40083.8|39933.8|22
1623769150000|2021-06-15 14:59:10|40091.5|39941.5|40074.6|39924.6|40093.2|39943.2|40073.5|39923.5|30
1623769160000|2021-06-15 14:59:20|40075.5|39925.5|40076.3|39926.3|40078.8|39928.8|40072.6|39922.6|14
1623769170000|2021-06-15 14:59:30|40077.2|39927.2|40086|39936|40086|39936|40076.3|39926.3|22
1623769180000|2021-06-15 14:59:40|40084.3|39934.3|40083.6|39933.6|40084.3|39934.3|40070.6|39920.6|27
1623769190000|2021-06-15 14:59:50|40085.1|39935.1|40077.8|39927.8|40087.6|39937.6|40077.8|39927.8|26
1623769200000|2021-06-15 15:00:00|40077.7|39927.7|40071.1|39921.1|40077.7|39927.7|40061.2|39911.2|32
1623769210000|2021-06-15 15:00:10|40071|39921|40061.8|39911.8|40071|39921|40054.3|39904.3|25
1623769220000|2021-06-15 15:00:20|40061.9|39911.9|40087.1|39937.1|40087.1|39937.1|40061.9|39911.9|32
1623769230000|2021-06-15 15:00:30|40086|39936|40086.6|39936.6|40096.1|39946.1|40079.7|39929.7|28
1623769240000|2021-06-15 15:00:40|40086.1|39936.1|40094.9|39944.9|40100.2|39950.2|40086.1|39936.1|23
1623769250000|2021-06-15 15:00:50|40099.7|39949.7|40091.3|39941.3|40100|39950|40091.3|39941.3|19
1623769260000|2021-06-15 15:01:00|40092.1|39942.1|40081.2|39931.2|40092.1|39942.1|40076|39926|21
1623769270000|2021-06-15 15:01:10|40078.7|39928.7|40093.4|39943.4|40093.4|39943.4|40078.7|39928.7|23
1623769280000|2021-06-15 15:01:20|40091|39941|40081.4|39931.4|40093.4|39943.4|40079.7|39929.7|27
1623769290000|2021-06-15 15:01:30|40080.9|39930.9|40089.6|39939.6|40093.4|39943.4|40080.9|39930.9|35
1623769300000|2021-06-15 15:01:40|40090.9|39940.9|40074.7|39924.7|40093|39943|40074.7|39924.7|27
1623769310000|2021-06-15 15:01:50|40076.4|39926.4|40053.3|39903.3|40076.4|39926.4|40053.3|39903.3|25
1623769320000|2021-06-15 15:02:00|40052.7|39902.7|40046.3|39896.3|40057.9|39907.9|40046.3|39896.3|33
1623769330000|2021-06-15 15:02:10|40043.1|39893.1|40020.2|39870.2|40043.4|39893.4|40014.4|39864.4|36
1623769340000|2021-06-15 15:02:20|40016.8|39866.8|40009.9|39859.9|40018.6|39868.6|40005.4|39855.4|33
1623769350000|2021-06-15 15:02:30|40009.7|39859.7|40004.1|39854.1|40009.7|39859.7|40000.7|39850.7|33
1623769360000|2021-06-15 15:02:40|40003.3|39853.3|40009.1|39859.1|40009.6|39859.6|40002.7|39852.7|29
1623769370000|2021-06-15 15:02:50|40008.4|39858.4|40014.4|39864.4|40014.4|39864.4|40005.8|39855.8|21
1623769380000|2021-06-15 15:03:00|40012.3|39862.3|40012.7|39862.7|40020.9|39870.9|40010.5|39860.5|31
1623769390000|2021-06-15 15:03:10|40009.8|39859.8|39968.5|39818.5|40009.8|39859.8|39967.9|39817.9|33
1623769400000|2021-06-15 15:03:20|39976.5|39826.5|39968.2|39818.2|39978.1|39828.1|39959.1|39809.1|30
1623769410000|2021-06-15 15:03:30|39968.4|39818.4|39958.1|39808.1|39970.1|39820.1|39957|39807|27
1623769420000|2021-06-15 15:03:40|39962.8|39812.8|39908.2|39758.2|39963.9|39813.9|39908.2|39758.2|32
1623769430000|2021-06-15 15:03:50|39907.2|39757.2|39844.2|39694.2|39907.2|39757.2|39829.9|39679.9|39
1623769440000|2021-06-15 15:04:00|39844.5|39694.5|39825.6|39675.6|39846.1|39696.1|39820.2|39670.2|38
1623769450000|2021-06-15 15:04:10|39827.3|39677.3|39864.4|39714.4|39864.4|39714.4|39820.3|39670.3|37
1623769460000|2021-06-15 15:04:20|39864|39714|39874.4|39724.4|39889.4|39739.4|39864|39714|33
1623769470000|2021-06-15 15:04:30|39878.9|39728.9|39898|39748|39899.5|39749.5|39878.2|39728.2|26
1623769480000|2021-06-15 15:04:40|39898.5|39748.5|39911|39761|39913.8|39763.8|39888|39738|32
1623769490000|2021-06-15 15:04:50|39911.2|39761.2|39919.1|39769.1|39920.9|39770.9|39911.2|39761.2|25
1623769500000|2021-06-15 15:05:00|39920.1|39770.1|39934.2|39784.2|39934.3|39784.3|39913.4|39763.4|23
1623769510000|2021-06-15 15:05:10|39940.3|39790.3|39941.2|39791.2|39947.8|39797.8|39938.4|39788.4|28
1623769520000|2021-06-15 15:05:20|39941.7|39791.7|39947|39797|39948.9|39798.9|39938.2|39788.2|24
1623769530000|2021-06-15 15:05:30|39946.9|39796.9|39931.5|39781.5|39954.5|39804.5|39929.6|39779.6|26
1623769540000|2021-06-15 15:05:40|39931.9|39781.9|39937.2|39787.2|39948.2|39798.2|39931.9|39781.9|23
1623769550000|2021-06-15 15:05:50|39938.2|39788.2|39887.6|39737.6|39940.2|39790.2|39887|39737|29
1623769560000|2021-06-15 15:06:00|39888.3|39738.3|39886.9|39736.9|39902.9|39752.9|39886.9|39736.9|33
1623769570000|2021-06-15 15:06:10|39887.4|39737.4|39894.2|39744.2|39898.6|39748.6|39883.6|39733.6|29
1623769580000|2021-06-15 15:06:20|39893.6|39743.6|39889.5|39739.5|39894.6|39744.6|39883.4|39733.4|25
1623769590000|2021-06-15 15:06:30|39888.7|39738.7|39920.5|39770.5|39927.5|39777.5|39887|39737|29
1623769600000|2021-06-15 15:06:40|39920.6|39770.6|39915|39765|39937.6|39787.6|39912.2|39762.2|34
1623769610000|2021-06-15 15:06:50|39913.9|39763.9|39937.4|39787.4|39938.5|39788.5|39913.9|39763.9|35
1623769620000|2021-06-15 15:07:00|39937.3|39787.3|39945.5|39795.5|39946.4|39796.4|39932.7|39782.7|30
1623769630000|2021-06-15 15:07:10|39945.4|39795.4|39945.5|39795.5|39949|39799|39944.1|39794.1|26
1623769640000|2021-06-15 15:07:20|39947.8|39797.8|39956.9|39806.9|39958.5|39808.5|39947.8|39797.8|32
1623769650000|2021-06-15 15:07:30|39957.3|39807.3|39944.5|39794.5|39958.3|39808.3|39944.5|39794.5|15
1623769660000|2021-06-15 15:07:40|39942.5|39792.5|39966.4|39816.4|39966.6|39816.6|39942.5|39792.5|20
1623769670000|2021-06-15 15:07:50|39964.7|39814.7|39964.7|39814.7|39965.3|39815.3|39961.9|39811.9|29
1623769680000|2021-06-15 15:08:00|39966.3|39816.3|39959.6|39809.6|39967|39817|39957.5|39807.5|28
1623769690000|2021-06-15 15:08:10|39959.7|39809.7|39968.3|39818.3|39969.6|39819.6|39959.6|39809.6|29
1623769700000|2021-06-15 15:08:20|39966.2|39816.2|39977.5|39827.5|39978.9|39828.9|39966.2|39816.2|30
1623769710000|2021-06-15 15:08:30|39977.7|39827.7|39976.5|39826.5|39991.1|39841.1|39975|39825|32
1623769720000|2021-06-15 15:08:40|39981.1|39831.1|39982|39832|39983.1|39833.1|39971|39821|23
1623769730000|2021-06-15 15:08:50|39983.4|39833.4|39988.9|39838.9|39990.5|39840.5|39979.8|39829.8|16
1623769740000|2021-06-15 15:09:00|39990.4|39840.4|39996.1|39846.1|39996.1|39846.1|39989.4|39839.4|22
1623769750000|2021-06-15 15:09:10|39999.2|39849.2|40011.5|39861.5|40011.5|39861.5|39997.1|39847.1|28
1623769760000|2021-06-15 15:09:20|40009.4|39859.4|40006.4|39856.4|40014.6|39864.6|40006.4|39856.4|27
1623769770000|2021-06-15 15:09:30|40004|39854|40014.9|39864.9|40015.3|39865.3|39998.1|39848.1|31
1623769780000|2021-06-15 15:09:40|40024.1|39874.1|40025|39875|40025.8|39875.8|40020.1|39870.1|17
1623769790000|2021-06-15 15:09:50|40024.7|39874.7|40034.3|39884.3|40039.5|39889.5|40024.7|39874.7|27
1623769800000|2021-06-15 15:10:00|40029.7|39879.7|40025.2|39875.2|40044.3|39894.3|40025.2|39875.2|33
1623769810000|2021-06-15 15:10:10|40030.7|39880.7|40026.1|39876.1|40033.6|39883.6|40018.9|39868.9|29
1623769820000|2021-06-15 15:10:20|40025.9|39875.9|40023.6|39873.6|40025.9|39875.9|40020.4|39870.4|25
1623769830000|2021-06-15 15:10:30|40023.7|39873.7|40025.6|39875.6|40025.6|39875.6|40007.8|39857.8|31
1623769840000|2021-06-15 15:10:40|40027.8|39877.8|40030.8|39880.8|40037.4|39887.4|40020.9|39870.9|34
1623769850000|2021-06-15 15:10:50|40029.3|39879.3|40008.5|39858.5|40029.8|39879.8|40008.5|39858.5|22
1623769860000|2021-06-15 15:11:00|40009.5|39859.5|40008.6|39858.6|40012|39862|40007.5|39857.5|24
1623769870000|2021-06-15 15:11:10|40008.7|39858.7|40013|39863|40013|39863|40007.7|39857.7|18
1623769880000|2021-06-15 15:11:20|40012.9|39862.9|40032.3|39882.3|40032.3|39882.3|40012.9|39862.9|25
1623769890000|2021-06-15 15:11:30|40031.3|39881.3|40027.3|39877.3|40041.4|39891.4|40024.3|39874.3|29
1623769900000|2021-06-15 15:11:40|40024.3|39874.3|40017.9|39867.9|40029.3|39879.3|40017.9|39867.9|24
1623769910000|2021-06-15 15:11:50|40024.2|39874.2|40022.8|39872.8|40026.5|39876.5|40016.6|39866.6|19
1623769920000|2021-06-15 15:12:00|40022.9|39872.9|40040.5|39890.5|40040.5|39890.5|40022.9|39872.9|35
1623769930000|2021-06-15 15:12:10|40040.8|39890.8|40044.8|39894.8|40047.4|39897.4|40038.6|39888.6|28
1623769940000|2021-06-15 15:12:20|40045|39895|40047.3|39897.3|40049|39899|40043.7|39893.7|25
1623769950000|2021-06-15 15:12:30|40049.7|39899.7|40058.8|39908.8|40059.3|39909.3|40049.7|39899.7|16
1623769960000|2021-06-15 15:12:40|40058.5|39908.5|40060.5|39910.5|40061.3|39911.3|40057|39907|16
1623769970000|2021-06-15 15:12:50|40060.6|39910.6|40062.2|39912.2|40063|39913|40060.6|39910.6|18
1623769980000|2021-06-15 15:13:00|40062|39912|40037.8|39887.8|40062|39912|40037.8|39887.8|32
1623769990000|2021-06-15 15:13:10|40037.4|39887.4|40046.1|39896.1|40046.1|39896.1|40035.5|39885.5|16
1623770000000|2021-06-15 15:13:20|40047.9|39897.9|40050|39900|40053.9|39903.9|40045.1|39895.1|20
1623770010000|2021-06-15 15:13:30|40049.4|39899.4|40061.3|39911.3|40064.4|39914.4|40046.6|39896.6|30
1623770020000|2021-06-15 15:13:40|40063|39913|40056.5|39906.5|40064.1|39914.1|40054.6|39904.6|30
1623770030000|2021-06-15 15:13:50|40055.9|39905.9|40055.2|39905.2|40055.9|39905.9|40043.5|39893.5|27
1623770040000|2021-06-15 15:14:00|40053.9|39903.9|40050|39900|40053.9|39903.9|40046.3|39896.3|25
1623770050000|2021-06-15 15:14:10|40046.9|39896.9|40045|39895|40050.7|39900.7|40044.8|39894.8|20
1623770060000|2021-06-15 15:14:20|40043.9|39893.9|40035|39885|40044.8|39894.8|40027.1|39877.1|19
1623770070000|2021-06-15 15:14:30|40031.8|39881.8|40028.2|39878.2|40046.5|39896.5|40022|39872|21
1623770080000|2021-06-15 15:14:40|40033.4|39883.4|40027|39877|40046.4|39896.4|40021.3|39871.3|27
1623770090000|2021-06-15 15:14:50|40022.3|39872.3|40012.4|39862.4|40031.1|39881.1|40010|39860|31
1623770100000|2021-06-15 15:15:00|40012.6|39862.6|40008.6|39858.6|40018.4|39868.4|40008.4|39858.4|22
1623770110000|2021-06-15 15:15:10|40010.6|39860.6|40041.9|39891.9|40045.4|39895.4|40010.6|39860.6|22
1623770120000|2021-06-15 15:15:20|40043.2|39893.2|40035.3|39885.3|40044.3|39894.3|40035.1|39885.1|27
1623770130000|2021-06-15 15:15:30|40036.4|39886.4|40044.7|39894.7|40045.7|39895.7|40035.3|39885.3|24
1623770140000|2021-06-15 15:15:40|40044.9|39894.9|40054.2|39904.2|40054.2|39904.2|40043.1|39893.1|33
1623770150000|2021-06-15 15:15:50|40050.9|39900.9|40050.5|39900.5|40052.4|39902.4|40048.9|39898.9|14
1623770160000|2021-06-15 15:16:00|40052.1|39902.1|40059.4|39909.4|40063.3|39913.3|40052.1|39902.1|22
1623770170000|2021-06-15 15:16:10|40059.5|39909.5|40073.4|39923.4|40076.7|39926.7|40059.5|39909.5|24
1623770180000|2021-06-15 15:16:20|40072.7|39922.7|40076.8|39926.8|40076.9|39926.9|40071.1|39921.1|24
1623770190000|2021-06-15 15:16:30|40076.6|39926.6|40066.8|39916.8|40077.5|39927.5|40066.7|39916.7|21
1623770200000|2021-06-15 15:16:40|40067.3|39917.3|40060.3|39910.3|40067.6|39917.6|40060.3|39910.3|20
1623770210000|2021-06-15 15:16:50|40060.5|39910.5|40048.9|39898.9|40062.7|39912.7|40048.9|39898.9|21
1623770220000|2021-06-15 15:17:00|40051.6|39901.6|40064.4|39914.4|40064.4|39914.4|40051.6|39901.6|25
1623770230000|2021-06-15 15:17:10|40064.2|39914.2|40044.8|39894.8|40064.4|39914.4|40039|39889|34
1623770240000|2021-06-15 15:17:20|40043.8|39893.8|40035.5|39885.5|40043.8|39893.8|40034.6|39884.6|28
1623770250000|2021-06-15 15:17:30|40035.6|39885.6|40026.9|39876.9|40036.5|39886.5|40020.4|39870.4|22
1623770260000|2021-06-15 15:17:40|40025.2|39875.2|40013|39863|40025.9|39875.9|40011.4|39861.4|33
1623770270000|2021-06-15 15:17:50|40008.7|39858.7|39999.6|39849.6|40013.5|39863.5|39999|39849|29
1623770280000|2021-06-15 15:18:00|39999.3|39849.3|39990.6|39840.6|39999.3|39849.3|39987.5|39837.5|19
1623770290000|2021-06-15 15:18:10|39988.5|39838.5|40003.6|39853.6|40003.6|39853.6|39986.8|39836.8|29
1623770300000|2021-06-15 15:18:20|40003.8|39853.8|39994.9|39844.9|40010.1|39860.1|39994.2|39844.2|33
1623770310000|2021-06-15 15:18:30|39995.5|39845.5|39984.1|39834.1|39995.7|39845.7|39984.1|39834.1|15
1623770320000|2021-06-15 15:18:40|39982.9|39832.9|39984.7|39834.7|39984.7|39834.7|39982|39832|9
1623770330000|2021-06-15 15:18:50|39983.2|39833.2|39982.6|39832.6|39989.5|39839.5|39979.9|39829.9|17
1623770340000|2021-06-15 15:19:00|39982.5|39832.5|39965.8|39815.8|39985.6|39835.6|39965.7|39815.7|20
1623770350000|2021-06-15 15:19:10|39965.7|39815.7|39966.6|39816.6|39975.9|39825.9|39964.4|39814.4|25
1623770360000|2021-06-15 15:19:20|39969|39819|39967.8|39817.8|39971.1|39821.1|39961.2|39811.2|22
1623770370000|2021-06-15 15:19:30|39961.4|39811.4|39968.6|39818.6|39968.6|39818.6|39960.4|39810.4|20
1623770380000|2021-06-15 15:19:40|39949.4|39799.4|39967.2|39817.2|39970.3|39820.3|39949.4|39799.4|29
1623770390000|2021-06-15 15:19:50|39967.7|39817.7|39973|39823|39984.2|39834.2|39958.1|39808.1|31
1623770400000|2021-06-15 15:20:00|39973.1|39823.1|39959.4|39809.4|39973.1|39823.1|39959.4|39809.4|22
1623770410000|2021-06-15 15:20:10|39959.2|39809.2|39956.6|39806.6|39959.2|39809.2|39954.3|39804.3|18
1623770420000|2021-06-15 15:20:20|39960.3|39810.3|39952.1|39802.1|39960.3|39810.3|39948.6|39798.6|17
1623770430000|2021-06-15 15:20:30|39949.3|39799.3|39936.6|39786.6|39966.8|39816.8|39936.4|39786.4|22
1623770440000|2021-06-15 15:20:40|39939|39789|39938|39788|39939.5|39789.5|39931.2|39781.2|13
1623770450000|2021-06-15 15:20:50|39938.2|39788.2|39926.7|39776.7|39942.7|39792.7|39926.7|39776.7|30
1623770460000|2021-06-15 15:21:00|39928.6|39778.6|39939.2|39789.2|39939.7|39789.7|39926.7|39776.7|27
1623770470000|2021-06-15 15:21:10|39939.3|39789.3|39940.9|39790.9|39946|39796|39933.8|39783.8|32
1623770480000|2021-06-15 15:21:20|39940.8|39790.8|39948.1|39798.1|39950.5|39800.5|39939.3|39789.3|33
1623770490000|2021-06-15 15:21:30|39944.6|39794.6|39962.7|39812.7|39967.6|39817.6|39943.2|39793.2|32
1623770500000|2021-06-15 15:21:40|39962.9|39812.9|39964.3|39814.3|39968.4|39818.4|39960.4|39810.4|34
1623770510000|2021-06-15 15:21:50|39964.4|39814.4|39962.5|39812.5|39966|39816|39960.1|39810.1|17
1623770520000|2021-06-15 15:22:00|39964.1|39814.1|39988.7|39838.7|39988.7|39838.7|39963.2|39813.2|28
1623770530000|2021-06-15 15:22:10|39988.6|39838.6|39978.4|39828.4|39990.2|39840.2|39978|39828|26
1623770540000|2021-06-15 15:22:20|39979.2|39829.2|39982.2|39832.2|39983.4|39833.4|39974.7|39824.7|30
1623770550000|2021-06-15 15:22:30|39981.9|39831.9|39970.7|39820.7|39981.9|39831.9|39969.3|39819.3|21
1623770560000|2021-06-15 15:22:40|39972.1|39822.1|39973.9|39823.9|39978|39828|39969.4|39819.4|26
1623770570000|2021-06-15 15:22:50|39975|39825|39981|39831|39989.4|39839.4|39974.8|39824.8|29
1623770580000|2021-06-15 15:23:00|39978.4|39828.4|40005.2|39855.2|40005.6|39855.6|39978.4|39828.4|29
1623770590000|2021-06-15 15:23:10|40004.7|39854.7|39992.8|39842.8|40006.7|39856.7|39992|39842|22
1623770600000|2021-06-15 15:23:20|39995.9|39845.9|40003.9|39853.9|40009.6|39859.6|39995.9|39845.9|28
1623770610000|2021-06-15 15:23:30|40007.4|39857.4|40012.6|39862.6|40013.9|39863.9|40002.4|39852.4|25
1623770620000|2021-06-15 15:23:40|40012.7|39862.7|40019.4|39869.4|40019.4|39869.4|40011.8|39861.8|13
1623770630000|2021-06-15 15:23:50|40018|39868|40008|39858|40018|39868|40003.9|39853.9|24
1623770640000|2021-06-15 15:24:00|40006.5|39856.5|40025.5|39875.5|40025.5|39875.5|40005.7|39855.7|28
1623770650000|2021-06-15 15:24:10|40024.4|39874.4|40015.7|39865.7|40028.2|39878.2|40015.1|39865.1|21
1623770660000|2021-06-15 15:24:20|40015.4|39865.4|40023.7|39873.7|40029.5|39879.5|40014.3|39864.3|23
1623770670000|2021-06-15 15:24:30|40023.6|39873.6|40011.8|39861.8|40023.6|39873.6|40011.4|39861.4|17
1623770680000|2021-06-15 15:24:40|40012.7|39862.7|40014.8|39864.8|40019.9|39869.9|40012.7|39862.7|17
1623770690000|2021-06-15 15:24:50|40017.9|39867.9|40006.5|39856.5|40017.9|39867.9|39998.5|39848.5|29
1623770700000|2021-06-15 15:25:00|40005.2|39855.2|39994.4|39844.4|40007.9|39857.9|39993.5|39843.5|28
1623770710000|2021-06-15 15:25:10|39993.4|39843.4|39980.2|39830.2|39993.4|39843.4|39976.8|39826.8|21
1623770720000|2021-06-15 15:25:20|39979.9|39829.9|40000.3|39850.3|40000.3|39850.3|39979.9|39829.9|32
1623770730000|2021-06-15 15:25:30|40000|39850|39993.5|39843.5|40001.7|39851.7|39993.5|39843.5|22
1623770740000|2021-06-15 15:25:40|39993.3|39843.3|40008.6|39858.6|40010.2|39860.2|39992.2|39842.2|20
1623770750000|2021-06-15 15:25:50|40008.8|39858.8|40020.8|39870.8|40020.8|39870.8|40008.2|39858.2|23
1623770760000|2021-06-15 15:26:00|40019.5|39869.5|40021.8|39871.8|40022.6|39872.6|40019.3|39869.3|19
1623770770000|2021-06-15 15:26:10|40021.4|39871.4|40022.6|39872.6|40023.9|39873.9|40021.4|39871.4|19
1623770780000|2021-06-15 15:26:20|40022|39872|40022.6|39872.6|40023.5|39873.5|40021.8|39871.8|18
1623770790000|2021-06-15 15:26:30|40022.7|39872.7|40028.4|39878.4|40031.1|39881.1|40022.7|39872.7|26
1623770800000|2021-06-15 15:26:40|40028.3|39878.3|40029.2|39879.2|40037|39887|40020.7|39870.7|17
1623770810000|2021-06-15 15:26:50|40030|39880|40011.6|39861.6|40030|39880|40011.6|39861.6|30
1623770820000|2021-06-15 15:27:00|40010.6|39860.6|40013.3|39863.3|40013.6|39863.6|40009.8|39859.8|12
1623770830000|2021-06-15 15:27:10|40015|39865|40005.5|39855.5|40015.6|39865.6|40004.2|39854.2|20
1623770840000|2021-06-15 15:27:20|40005.3|39855.3|40019.8|39869.8|40025.7|39875.7|39997.9|39847.9|29
1623770850000|2021-06-15 15:27:30|40018.8|39868.8|40031.7|39881.7|40032.4|39882.4|40013.7|39863.7|28
1623770860000|2021-06-15 15:27:40|40031.2|39881.2|40030.2|39880.2|40033.1|39883.1|40028.8|39878.8|20
1623770870000|2021-06-15 15:27:50|40031|39881|40042.4|39892.4|40042.4|39892.4|40026.3|39876.3|26
1623770880000|2021-06-15 15:28:00|40044.1|39894.1|40054.8|39904.8|40054.8|39904.8|40044.1|39894.1|31
1623770890000|2021-06-15 15:28:10|40056.5|39906.5|40058.2|39908.2|40058.5|39908.5|40051.4|39901.4|22
1623770900000|2021-06-15 15:28:20|40056.9|39906.9|40038.4|39888.4|40062.4|39912.4|40038.4|39888.4|30
1623770910000|2021-06-15 15:28:30|40037.4|39887.4|40030.2|39880.2|40037.5|39887.5|40030.2|39880.2|28
1623770920000|2021-06-15 15:28:40|40030.3|39880.3|40029.1|39879.1|40030.3|39880.3|40026.5|39876.5|12
1623770930000|2021-06-15 15:28:50|40028.6|39878.6|40031.9|39881.9|40032.3|39882.3|40028.2|39878.2|13
1623770940000|2021-06-15 15:29:00|40029.6|39879.6|40016.6|39866.6|40033.6|39883.6|40015.3|39865.3|35
1623770950000|2021-06-15 15:29:10|40016.2|39866.2|40039.6|39889.6|40046.6|39896.6|40014.5|39864.5|31
1623770960000|2021-06-15 15:29:20|40037.7|39887.7|40057.3|39907.3|40067|39917|40036|39886|36
1623770970000|2021-06-15 15:29:30|40058.6|39908.6|40063.5|39913.5|40064.6|39914.6|40056.3|39906.3|30
1623770980000|2021-06-15 15:29:40|40064.5|39914.5|40079.4|39929.4|40081.1|39931.1|40061.1|39911.1|28
1623770990000|2021-06-15 15:29:50|40081|39931|40070.6|39920.6|40081.1|39931.1|40070.4|39920.4|15
1623771000000|2021-06-15 15:30:00|40071.3|39921.3|40068.3|39918.3|40081.9|39931.9|40068.3|39918.3|28
1623771010000|2021-06-15 15:30:10|40068.2|39918.2|40074.1|39924.1|40077.5|39927.5|40068.2|39918.2|23
1623771020000|2021-06-15 15:30:20|40074.5|39924.5|40084.4|39934.4|40084.7|39934.7|40074.5|39924.5|20
1623771030000|2021-06-15 15:30:30|40084.3|39934.3|40087.4|39937.4|40087.4|39937.4|40081.3|39931.3|31
1623771040000|2021-06-15 15:30:40|40089.1|39939.1|40109.6|39959.6|40109.6|39959.6|40088.6|39938.6|31
1623771050000|2021-06-15 15:30:50|40110|39960|40086.3|39936.3|40111.7|39961.7|40086.3|39936.3|35
1623771060000|2021-06-15 15:31:00|40088|39938|40080.9|39930.9|40088.5|39938.5|40078.6|39928.6|32
1623771070000|2021-06-15 15:31:10|40079.1|39929.1|40074.2|39924.2|40079.1|39929.1|40069.9|39919.9|32
1623771080000|2021-06-15 15:31:20|40075.5|39925.5|40086.5|39936.5|40094.8|39944.8|40075.2|39925.2|34
1623771090000|2021-06-15 15:31:30|40086.4|39936.4|40080.9|39930.9|40087.6|39937.6|40077.9|39927.9|31
1623771100000|2021-06-15 15:31:40|40081.4|39931.4|40080.8|39930.8|40084.7|39934.7|40080.8|39930.8|25
1623771110000|2021-06-15 15:31:50|40080.3|39930.3|40079.9|39929.9|40081.4|39931.4|40078.5|39928.5|25
1623771120000|2021-06-15 15:32:00|40080.3|39930.3|40082.3|39932.3|40082.6|39932.6|40080.3|39930.3|28
1623771130000|2021-06-15 15:32:10|40081.9|39931.9|40082.4|39932.4|40083.5|39933.5|40081.9|39931.9|29
1623771140000|2021-06-15 15:32:20|40082.5|39932.5|40055.6|39905.6|40082.5|39932.5|40055.1|39905.1|31
1623771150000|2021-06-15 15:32:30|40056.7|39906.7|40056|39906|40062.5|39912.5|40056|39906|30
1623771160000|2021-06-15 15:32:40|40055.3|39905.3|40050.2|39900.2|40055.3|39905.3|40049.2|39899.2|36
1623771170000|2021-06-15 15:32:50|40049.4|39899.4|40065.8|39915.8|40068.4|39918.4|40049.4|39899.4|36
1623771180000|2021-06-15 15:33:00|40065.4|39915.4|40034|39884|40067|39917|40033.4|39883.4|36
1623771190000|2021-06-15 15:33:10|40033.9|39883.9|40046.3|39896.3|40048.3|39898.3|40033.2|39883.2|28
1623771200000|2021-06-15 15:33:20|40047.1|39897.1|40044.5|39894.5|40047.3|39897.3|40040|39890|27
1623771210000|2021-06-15 15:33:30|40046|39896|40045|39895|40046|39896|40043.1|39893.1|27
1623771220000|2021-06-15 15:33:40|40043.1|39893.1|40043.2|39893.2|40047|39897|40043.1|39893.1|20
1623771230000|2021-06-15 15:33:50|40045|39895|40024.2|39874.2|40045|39895|40024.1|39874.1|30
1623771240000|2021-06-15 15:34:00|40024.5|39874.5|40024.7|39874.7|40025.7|39875.7|40021.8|39871.8|34
1623771250000|2021-06-15 15:34:10|40024.8|39874.8|40044.7|39894.7|40046.6|39896.6|40024.8|39874.8|34
1623771260000|2021-06-15 15:34:20|40044.5|39894.5|40048.2|39898.2|40048.2|39898.2|40043.9|39893.9|36
1623771270000|2021-06-15 15:34:30|40049.2|39899.2|40048.2|39898.2|40067.5|39917.5|40048.2|39898.2|36
1623771280000|2021-06-15 15:34:40|40049.1|39899.1|40068.4|39918.4|40077|39927|40049|39899|33
1623771290000|2021-06-15 15:34:50|40067.7|39917.7|40051.8|39901.8|40068.3|39918.3|40051.6|39901.6|34
1623771300000|2021-06-15 15:35:00|40051.7|39901.7|40043.4|39893.4|40052|39902|40042.3|39892.3|34
1623771310000|2021-06-15 15:35:10|40041.9|39891.9|40041.3|39891.3|40042.9|39892.9|40040.7|39890.7|18
1623771320000|2021-06-15 15:35:20|40040.9|39890.9|40041.7|39891.7|40042.8|39892.8|40040.2|39890.2|9
1623771330000|2021-06-15 15:35:30|40042.4|39892.4|40035.1|39885.1|40042.4|39892.4|40033.3|39883.3|33
1623771340000|2021-06-15 15:35:40|40035|39885|40033.2|39883.2|40037|39887|40032|39882|34
1623771350000|2021-06-15 15:35:50|40031.8|39881.8|40020.8|39870.8|40033.8|39883.8|40020.8|39870.8|27
1623771360000|2021-06-15 15:36:00|40028.5|39878.5|40035|39885|40036.6|39886.6|40022.8|39872.8|35
1623771370000|2021-06-15 15:36:10|40035.6|39885.6|40036.1|39886.1|40041.6|39891.6|40034|39884|16
1623771380000|2021-06-15 15:36:20|40035.9|39885.9|40033.4|39883.4|40035.9|39885.9|40026.9|39876.9|28
1623771390000|2021-06-15 15:36:30|40029.1|39879.1|40031.7|39881.7|40034.2|39884.2|40028.8|39878.8|21
1623771400000|2021-06-15 15:36:40|40031.6|39881.6|40030.5|39880.5|40033.3|39883.3|40030.5|39880.5|21
1623771410000|2021-06-15 15:36:50|40030.4|39880.4|40025|39875|40031.2|39881.2|40024.5|39874.5|24
1623771420000|2021-06-15 15:37:00|40026.1|39876.1|40036.5|39886.5|40041.4|39891.4|40025.9|39875.9|29
1623771430000|2021-06-15 15:37:10|40034|39884|40024.5|39874.5|40034|39884|40020.3|39870.3|28
1623771440000|2021-06-15 15:37:20|40021.9|39871.9|40022.7|39872.7|40027.9|39877.9|40021.8|39871.8|16
1623771450000|2021-06-15 15:37:30|40022.6|39872.6|40030.1|39880.1|40030.1|39880.1|40016.9|39866.9|25
1623771460000|2021-06-15 15:37:40|40031.4|39881.4|40024.6|39874.6|40031.4|39881.4|40024.6|39874.6|20
1623771470000|2021-06-15 15:37:50|40023.5|39873.5|40019.2|39869.2|40024.7|39874.7|40017.7|39867.7|34
1623771480000|2021-06-15 15:38:00|40019.5|39869.5|40004.6|39854.6|40020.6|39870.6|40004.6|39854.6|31
1623771490000|2021-06-15 15:38:10|40004.2|39854.2|40021.4|39871.4|40024.9|39874.9|40004.2|39854.2|28
1623771500000|2021-06-15 15:38:20|40022|39872|40022|39872|40025.8|39875.8|40021.5|39871.5|19
1623771510000|2021-06-15 15:38:30|40024.5|39874.5|40023.9|39873.9|40028.1|39878.1|40023.9|39873.9|12
1623771520000|2021-06-15 15:38:40|40024.5|39874.5|40026.2|39876.2|40029.2|39879.2|40024.1|39874.1|18
1623771530000|2021-06-15 15:38:50|40024.6|39874.6|40027.1|39877.1|40027.6|39877.6|40023.5|39873.5|17
1623771540000|2021-06-15 15:39:00|40026.6|39876.6|40013.9|39863.9|40026.6|39876.6|40011.4|39861.4|19
1623771550000|2021-06-15 15:39:10|40013.7|39863.7|40012.7|39862.7|40013.7|39863.7|40011.8|39861.8|13
1623771560000|2021-06-15 15:39:20|40012.4|39862.4|40013.3|39863.3|40014.4|39864.4|40011.8|39861.8|12
1623771570000|2021-06-15 15:39:30|40013|39863|39990.6|39840.6|40013.3|39863.3|39990.6|39840.6|21
1623771580000|2021-06-15 15:39:40|39992.8|39842.8|39989.8|39839.8|39994.3|39844.3|39989.8|39839.8|16
1623771590000|2021-06-15 15:39:50|39989.1|39839.1|39983.2|39833.2|39991|39841|39982.4|39832.4|15
1623771600000|2021-06-15 15:40:00|39983.1|39833.1|39996.2|39846.2|39999.1|39849.1|39982.1|39832.1|19
1623771610000|2021-06-15 15:40:10|39995.7|39845.7|39993|39843|39999.5|39849.5|39991.6|39841.6|31
1623771620000|2021-06-15 15:40:20|39993.2|39843.2|39992.9|39842.9|39993.2|39843.2|39989.6|39839.6|25
1623771630000|2021-06-15 15:40:30|39993.1|39843.1|40001.3|39851.3|40004|39854|39993.1|39843.1|23
1623771640000|2021-06-15 15:40:40|40002.8|39852.8|40012.4|39862.4|40012.5|39862.5|40002.8|39852.8|19
1623771650000|2021-06-15 15:40:50|40013.1|39863.1|40004.2|39854.2|40013.1|39863.1|40001.9|39851.9|29
1623771660000|2021-06-15 15:41:00|40004.7|39854.7|40011.1|39861.1|40011.5|39861.5|40004.3|39854.3|35
1623771670000|2021-06-15 15:41:10|40011.3|39861.3|40015.8|39865.8|40018.7|39868.7|40011.3|39861.3|31
1623771680000|2021-06-15 15:41:20|40020.7|39870.7|40023.7|39873.7|40024.1|39874.1|40015.7|39865.7|30
1623771690000|2021-06-15 15:41:30|40023.9|39873.9|40023.6|39873.6|40024.5|39874.5|40023.6|39873.6|14
1623771700000|2021-06-15 15:41:40|40023.8|39873.8|40014.1|39864.1|40023.8|39873.8|40013.5|39863.5|35
1623771710000|2021-06-15 15:41:50|40013.1|39863.1|40016.5|39866.5|40016.5|39866.5|40013|39863|30
1623771720000|2021-06-15 15:42:00|40016.2|39866.2|40022.1|39872.1|40022.1|39872.1|40016.2|39866.2|18
1623771730000|2021-06-15 15:42:10|40022.2|39872.2|40034.1|39884.1|40036.9|39886.9|40021.6|39871.6|22
1623771740000|2021-06-15 15:42:20|40034.3|39884.3|40044|39894|40048.1|39898.1|40034.3|39884.3|27
1623771750000|2021-06-15 15:42:30|40044.6|39894.6|40046.8|39896.8|40047.3|39897.3|40040.4|39890.4|27
1623771760000|2021-06-15 15:42:40|40047.2|39897.2|40033.2|39883.2|40047.2|39897.2|40030|39880|26
1623771770000|2021-06-15 15:42:50|40034.4|39884.4|40043.7|39893.7|40044.5|39894.5|40034.4|39884.4|18
1623771780000|2021-06-15 15:43:00|40043.6|39893.6|40035.8|39885.8|40044.5|39894.5|40034.7|39884.7|24
1623771790000|2021-06-15 15:43:10|40035.9|39885.9|40021.2|39871.2|40035.9|39885.9|40021.2|39871.2|29
1623771800000|2021-06-15 15:43:20|40015.9|39865.9|40017|39867|40025.1|39875.1|40015.9|39865.9|33
1623771810000|2021-06-15 15:43:30|40017.3|39867.3|40015.9|39865.9|40017.4|39867.4|40015.9|39865.9|10
1623771820000|2021-06-15 15:43:40|40015.4|39865.4|40004.1|39854.1|40015.4|39865.4|40004.1|39854.1|19
1623771830000|2021-06-15 15:43:50|40002.7|39852.7|40016.4|39866.4|40017.1|39867.1|40002.7|39852.7|25
1623771840000|2021-06-15 15:44:00|40016.1|39866.1|40003.3|39853.3|40016.1|39866.1|40003.3|39853.3|25
1623771850000|2021-06-15 15:44:10|40002.9|39852.9|39995.5|39845.5|40002.9|39852.9|39995.4|39845.4|14
1623771860000|2021-06-15 15:44:20|39995.9|39845.9|40002.2|39852.2|40002.2|39852.2|39995.5|39845.5|19
1623771870000|2021-06-15 15:44:30|40002.3|39852.3|39994.2|39844.2|40002.4|39852.4|39990.7|39840.7|18
1623771880000|2021-06-15 15:44:40|39993.9|39843.9|39995.4|39845.4|39996.3|39846.3|39993.9|39843.9|17
1623771890000|2021-06-15 15:44:50|39998.1|39848.1|40008.4|39858.4|40009.1|39859.1|39998.1|39848.1|13
1623771900000|2021-06-15 15:45:00|40008.3|39858.3|40007.6|39857.6|40010.1|39860.1|40003.5|39853.5|18
1623771910000|2021-06-15 15:45:10|40009.7|39859.7|40017.1|39867.1|40017.4|39867.4|40008|39858|26
1623771920000|2021-06-15 15:45:20|40014.8|39864.8|40007.2|39857.2|40014.8|39864.8|40003.1|39853.1|30
1623771930000|2021-06-15 15:45:30|40005.9|39855.9|40005.7|39855.7|40006|39856|40002.4|39852.4|30
1623771940000|2021-06-15 15:45:40|40006|39856|40022.1|39872.1|40022.1|39872.1|40004.2|39854.2|28
1623771950000|2021-06-15 15:45:50|40022.2|39872.2|40022.9|39872.9|40024.7|39874.7|40022.2|39872.2|14
1623771960000|2021-06-15 15:46:00|40023.1|39873.1|40009.8|39859.8|40023.1|39873.1|40009.8|39859.8|24
1623771970000|2021-06-15 15:46:10|40009.5|39859.5|40005.9|39855.9|40013.1|39863.1|39999.1|39849.1|32
1623771980000|2021-06-15 15:46:20|40006.8|39856.8|40020.9|39870.9|40021.5|39871.5|40006.8|39856.8|31
1623771990000|2021-06-15 15:46:30|40021.1|39871.1|40025|39875|40025|39875|40017.5|39867.5|32
1623772000000|2021-06-15 15:46:40|40025.4|39875.4|40033.3|39883.3|40033.9|39883.9|40025.4|39875.4|17
1623772010000|2021-06-15 15:46:50|40033.6|39883.6|40038.9|39888.9|40039.4|39889.4|40033.4|39883.4|24
1623772020000|2021-06-15 15:47:00|40038.6|39888.6|40023.9|39873.9|40038.6|39888.6|40018.8|39868.8|36
1623772030000|2021-06-15 15:47:10|40023.8|39873.8|40035.3|39885.3|40037.5|39887.5|40022.6|39872.6|30
1623772040000|2021-06-15 15:47:20|40034.9|39884.9|40037.1|39887.1|40037.2|39887.2|40034|39884|8
1623772050000|2021-06-15 15:47:30|40039.5|39889.5|40041.7|39891.7|40041.7|39891.7|40039|39889|16
1623772060000|2021-06-15 15:47:40|40042.4|39892.4|40048.4|39898.4|40051.3|39901.3|40040.8|39890.8|23
1623772070000|2021-06-15 15:47:50|40049.7|39899.7|40049.2|39899.2|40051.2|39901.2|40046.7|39896.7|20
1623772080000|2021-06-15 15:48:00|40051.5|39901.5|40056.1|39906.1|40058.3|39908.3|40049.6|39899.6|33
1623772090000|2021-06-15 15:48:10|40056|39906|40056.9|39906.9|40064.1|39914.1|40056|39906|21
1623772100000|2021-06-15 15:48:20|40057.2|39907.2|40070.2|39920.2|40073.2|39923.2|40056.5|39906.5|29
1623772110000|2021-06-15 15:48:30|40070.3|39920.3|40071|39921|40073.9|39923.9|40065.1|39915.1|35
1623772120000|2021-06-15 15:48:40|40071.8|39921.8|40075.2|39925.2|40079.1|39929.1|40070.6|39920.6|30
1623772130000|2021-06-15 15:48:50|40074.7|39924.7|40074.4|39924.4|40076.9|39926.9|40073.7|39923.7|32
1623772140000|2021-06-15 15:49:00|40074.2|39924.2|40058.6|39908.6|40075.3|39925.3|40058.6|39908.6|27
1623772150000|2021-06-15 15:49:10|40060.3|39910.3|40051|39901|40060.6|39910.6|40050.8|39900.8|27
1623772160000|2021-06-15 15:49:20|40049.4|39899.4|40049.9|39899.9|40049.9|39899.9|40046.6|39896.6|25
1623772170000|2021-06-15 15:49:30|40049.8|39899.8|40047.1|39897.1|40049.9|39899.9|40042.1|39892.1|18
1623772180000|2021-06-15 15:49:40|40048.1|39898.1|40057.1|39907.1|40057.7|39907.7|40048.1|39898.1|24
1623772190000|2021-06-15 15:49:50|40058|39908|40057.7|39907.7|40060.3|39910.3|40057.7|39907.7|13
1623772200000|2021-06-15 15:50:00|40058.5|39908.5|40073.5|39923.5|40073.5|39923.5|40058.5|39908.5|13
1623772210000|2021-06-15 15:50:10|40075.5|39925.5|40064.5|39914.5|40076.7|39926.7|40064.5|39914.5|22
1623772220000|2021-06-15 15:50:20|40064.9|39914.9|40074.4|39924.4|40076.9|39926.9|40062.9|39912.9|29
1623772230000|2021-06-15 15:50:30|40075.8|39925.8|40070.5|39920.5|40075.8|39925.8|40067.3|39917.3|20
1623772240000|2021-06-15 15:50:40|40070.4|39920.4|40068.5|39918.5|40070.4|39920.4|40068.5|39918.5|8
1623772250000|2021-06-15 15:50:50|40068.9|39918.9|40072.9|39922.9|40072.9|39922.9|40068.9|39918.9|24
1623772260000|2021-06-15 15:51:00|40073.6|39923.6|40076.3|39926.3|40078.4|39928.4|40073.6|39923.6|36
1623772270000|2021-06-15 15:51:10|40076.1|39926.1|40071.2|39921.2|40076.8|39926.8|40067.8|39917.8|32
1623772280000|2021-06-15 15:51:20|40071|39921|40080.1|39930.1|40080.1|39930.1|40069.4|39919.4|24
1623772290000|2021-06-15 15:51:30|40080|39930|40079.5|39929.5|40080.3|39930.3|40078.1|39928.1|18
1623772300000|2021-06-15 15:51:40|40079.8|39929.8|40066.6|39916.6|40079.8|39929.8|40066.6|39916.6|22
1623772310000|2021-06-15 15:51:50|40066.4|39916.4|40063.5|39913.5|40066.4|39916.4|40059.9|39909.9|22
1623772320000|2021-06-15 15:52:00|40065.2|39915.2|40037.1|39887.1|40065.7|39915.7|40037.1|39887.1|29
1623772330000|2021-06-15 15:52:10|40036.6|39886.6|40051.4|39901.4|40053.3|39903.3|40034.3|39884.3|33
1623772340000|2021-06-15 15:52:20|40051.1|39901.1|40046.6|39896.6|40052.2|39902.2|40032.3|39882.3|37
1623772350000|2021-06-15 15:52:30|40046.1|39896.1|40049.3|39899.3|40055.2|39905.2|40045.8|39895.8|34
1623772360000|2021-06-15 15:52:40|40050.1|39900.1|40049.5|39899.5|40054.7|39904.7|40048.5|39898.5|29
1623772370000|2021-06-15 15:52:50|40049.7|39899.7|40048.7|39898.7|40053.7|39903.7|40048.7|39898.7|17
1623772380000|2021-06-15 15:53:00|40048.5|39898.5|40053.2|39903.2|40054.9|39904.9|40048.5|39898.5|21
1623772390000|2021-06-15 15:53:10|40053.1|39903.1|40055.7|39905.7|40055.7|39905.7|40052.4|39902.4|13
1623772400000|2021-06-15 15:53:20|40055.3|39905.3|40061.1|39911.1|40062.9|39912.9|40055.3|39905.3|24
1623772410000|2021-06-15 15:53:30|40062.7|39912.7|40069.3|39919.3|40070.2|39920.2|40062.7|39912.7|21
1623772420000|2021-06-15 15:53:40|40070.5|39920.5|40072|39922|40074.2|39924.2|40070.5|39920.5|16
1623772430000|2021-06-15 15:53:50|40072.1|39922.1|40068.2|39918.2|40073.4|39923.4|40064.9|39914.9|33
1623772440000|2021-06-15 15:54:00|40067.3|39917.3|40051.8|39901.8|40067.3|39917.3|40048.5|39898.5|37
1623772450000|2021-06-15 15:54:10|40052|39902|40047|39897|40052.9|39902.9|40046|39896|27
1623772460000|2021-06-15 15:54:20|40046.9|39896.9|40035.8|39885.8|40047.9|39897.9|40031.2|39881.2|30
1623772470000|2021-06-15 15:54:30|40036.1|39886.1|40036.5|39886.5|40036.7|39886.7|40035.2|39885.2|27
1623772480000|2021-06-15 15:54:40|40037.1|39887.1|40045.2|39895.2|40045.6|39895.6|40036.4|39886.4|18
1623772490000|2021-06-15 15:54:50|40044.5|39894.5|40042.3|39892.3|40045.5|39895.5|40042.2|39892.2|19
1623772500000|2021-06-15 15:55:00|40042.7|39892.7|40048|39898|40048|39898|40042|39892|14
1623772510000|2021-06-15 15:55:10|40048.1|39898.1|40054.5|39904.5|40055.2|39905.2|40048.1|39898.1|18
1623772520000|2021-06-15 15:55:20|40052.1|39902.1|40070.8|39920.8|40077.1|39927.1|40052.1|39902.1|21
1623772530000|2021-06-15 15:55:30|40076|39926|40084.6|39934.6|40084.6|39934.6|40069.2|39919.2|36
1623772540000|2021-06-15 15:55:40|40083.6|39933.6|40091.7|39941.7|40093.4|39943.4|40083.6|39933.6|33
1623772550000|2021-06-15 15:55:50|40091.9|39941.9|40075.4|39925.4|40095.2|39945.2|40074.7|39924.7|36
1623772560000|2021-06-15 15:56:00|40075.9|39925.9|40078.4|39928.4|40080.5|39930.5|40075.5|39925.5|32
1623772570000|2021-06-15 15:56:10|40078.9|39928.9|40100.5|39950.5|40100.8|39950.8|40078.9|39928.9|30
1623772580000|2021-06-15 15:56:20|40099.9|39949.9|40101|39951|40107|39957|40096|39946|35
1623772590000|2021-06-15 15:56:30|40102.1|39952.1|40126.8|39976.8|40128.5|39978.5|40100.5|39950.5|34
1623772600000|2021-06-15 15:56:40|40127.5|39977.5|40111.9|39961.9|40127.5|39977.5|40110.6|39960.6|35
1623772610000|2021-06-15 15:56:50|40112.9|39962.9|40118.7|39968.7|40120.1|39970.1|40111.9|39961.9|24
1623772620000|2021-06-15 15:57:00|40119|39969|40125.4|39975.4|40125.4|39975.4|40119|39969|18
1623772630000|2021-06-15 15:57:10|40125.1|39975.1|40128.7|39978.7|40135.8|39985.8|40125.1|39975.1|30
1623772640000|2021-06-15 15:57:20|40127.4|39977.4|40120.4|39970.4|40129.1|39979.1|40114.8|39964.8|31
1623772650000|2021-06-15 15:57:30|40120.8|39970.8|40123.4|39973.4|40124.3|39974.3|40119.7|39969.7|25
1623772660000|2021-06-15 15:57:40|40123.8|39973.8|40114.9|39964.9|40123.8|39973.8|40112.9|39962.9|24
1623772670000|2021-06-15 15:57:50|40115.3|39965.3|40111.6|39961.6|40116.1|39966.1|40110.6|39960.6|26
1623772680000|2021-06-15 15:58:00|40112.5|39962.5|40109.3|39959.3|40112.9|39962.9|40109|39959|24
1623772690000|2021-06-15 15:58:10|40111.1|39961.1|40125|39975|40125.1|39975.1|40107.5|39957.5|26
1623772700000|2021-06-15 15:58:20|40125.2|39975.2|40136|39986|40136.6|39986.6|40125.2|39975.2|27
1623772710000|2021-06-15 15:58:30|40137|39987|40145.4|39995.4|40146.1|39996.1|40137|39987|25
1623772720000|2021-06-15 15:58:40|40144.6|39994.6|40143.7|39993.7|40145.5|39995.5|40140.9|39990.9|25
1623772730000|2021-06-15 15:58:50|40142.7|39992.7|40131.3|39981.3|40145.3|39995.3|40131.3|39981.3|21
1623772740000|2021-06-15 15:59:00|40131.2|39981.2|40137.8|39987.8|40137.9|39987.9|40130.3|39980.3|22
1623772750000|2021-06-15 15:59:10|40139.1|39989.1|40140.4|39990.4|40142.9|39992.9|40139.1|39989.1|23
1623772760000|2021-06-15 15:59:20|40140.1|39990.1|40141.6|39991.6|40143.4|39993.4|40139.6|39989.6|16
1623772770000|2021-06-15 15:59:30|40141.8|39991.8|40142.3|39992.3|40142.8|39992.8|40139.3|39989.3|19
1623772780000|2021-06-15 15:59:40|40143|39993|40146.3|39996.3|40146.3|39996.3|40143|39993|17
1623772790000|2021-06-15 15:59:50|40146|39996|40140.8|39990.8|40146.2|39996.2|40140.8|39990.8|21
1623772800000|2021-06-15 16:00:00|40139.7|39989.7|40125.4|39975.4|40139.7|39989.7|40122.9|39972.9|32
1623772810000|2021-06-15 16:00:10|40124.4|39974.4|40102.9|39952.9|40124.5|39974.5|40102.9|39952.9|30
1623772820000|2021-06-15 16:00:20|40102.6|39952.6|40087.8|39937.8|40102.6|39952.6|40086.4|39936.4|24
1623772830000|2021-06-15 16:00:30|40087.9|39937.9|40100.9|39950.9|40102.2|39952.2|40086.9|39936.9|24
1623772840000|2021-06-15 16:00:40|40102.1|39952.1|40122.8|39972.8|40122.8|39972.8|40102.1|39952.1|33
1623772850000|2021-06-15 16:00:50|40123.6|39973.6|40140.9|39990.9|40141.7|39991.7|40123.2|39973.2|32
1623772860000|2021-06-15 16:01:00|40140.2|39990.2|40147.1|39997.1|40150.2|40000.2|40140.2|39990.2|19
1623772870000|2021-06-15 16:01:10|40147.2|39997.2|40180.8|40030.8|40194.9|40044.9|40145.4|39995.4|32
1623772880000|2021-06-15 16:01:20|40175.5|40025.5|40191.3|40041.3|40195.1|40045.1|40161|40011|39
1623772890000|2021-06-15 16:01:30|40193.7|40043.7|40184.7|40034.7|40195.2|40045.2|40182.3|40032.3|34
1623772900000|2021-06-15 16:01:40|40185.5|40035.5|40200|40050|40200|40050|40185.5|40035.5|33
1623772910000|2021-06-15 16:01:50|40201.9|40051.9|40197|40047|40216.8|40066.8|40197|40047|33
1623772920000|2021-06-15 16:02:00|40194.2|40044.2|40189.7|40039.7|40194.2|40044.2|40188.2|40038.2|39
1623772930000|2021-06-15 16:02:10|40190.1|40040.1|40203.3|40053.3|40204.3|40054.3|40190.1|40040.1|37
1623772940000|2021-06-15 16:02:20|40203.4|40053.4|40193.8|40043.8|40203.8|40053.8|40190.8|40040.8|33
1623772950000|2021-06-15 16:02:30|40192.6|40042.6|40189.9|40039.9|40194.9|40044.9|40189.9|40039.9|31
1623772960000|2021-06-15 16:02:40|40190.7|40040.7|40154.4|40004.4|40191.6|40041.6|40154.4|40004.4|36
1623772970000|2021-06-15 16:02:50|40154.1|40004.1|40148|39998|40154.5|40004.5|40144.3|39994.3|29
1623772980000|2021-06-15 16:03:00|40153.2|40003.2|40125.6|39975.6|40154.7|40004.7|40125.3|39975.3|32
1623772990000|2021-06-15 16:03:10|40126.6|39976.6|40121|39971|40127.4|39977.4|40119.5|39969.5|30
1623773000000|2021-06-15 16:03:20|40119.8|39969.8|40115|39965|40119.8|39969.8|40113.9|39963.9|21
1623773010000|2021-06-15 16:03:30|40114.9|39964.9|40110.1|39960.1|40116.7|39966.7|40109.7|39959.7|26
1623773020000|2021-06-15 16:03:40|40109.9|39959.9|40134.3|39984.3|40135.1|39985.1|40109.9|39959.9|29
1623773030000|2021-06-15 16:03:50|40134.4|39984.4|40137.4|39987.4|40142|39992|40131.6|39981.6|32
1623773040000|2021-06-15 16:04:00|40137.8|39987.8|40145.4|39995.4|40150.4|40000.4|40137.5|39987.5|32
1623773050000|2021-06-15 16:04:10|40144.8|39994.8|40163.5|40013.5|40163.5|40013.5|40143.6|39993.6|32
1623773060000|2021-06-15 16:04:20|40162.8|40012.8|40170.3|40020.3|40181.8|40031.8|40159.4|40009.4|34
1623773070000|2021-06-15 16:04:30|40168.4|40018.4|40168|40018|40173.9|40023.9|40163.3|40013.3|34
1623773080000|2021-06-15 16:04:40|40168.6|40018.6|40173.7|40023.7|40176|40026|40166.6|40016.6|28
1623773090000|2021-06-15 16:04:50|40173.9|40023.9|40173.4|40023.4|40174.7|40024.7|40172|40022|16
1623773100000|2021-06-15 16:05:00|40173.2|40023.2|40128.5|39978.5|40173.2|40023.2|40128.5|39978.5|31
1623773110000|2021-06-15 16:05:10|40129.4|39979.4|40121.5|39971.5|40131.2|39981.2|40115.4|39965.4|26
1623773120000|2021-06-15 16:05:20|40120.9|39970.9|40113|39963|40122.2|39972.2|40110|39960|32
1623773130000|2021-06-15 16:05:30|40111.9|39961.9|40103.9|39953.9|40113|39963|40103.4|39953.4|35
1623773140000|2021-06-15 16:05:40|40103.4|39953.4|40080.9|39930.9|40107.6|39957.6|40079.4|39929.4|31
1623773150000|2021-06-15 16:05:50|40079.8|39929.8|40111.1|39961.1|40111.6|39961.6|40079.7|39929.7|24
1623773160000|2021-06-15 16:06:00|40110|39960|40111.1|39961.1|40116.3|39966.3|40103.4|39953.4|35
1623773170000|2021-06-15 16:06:10|40112.1|39962.1|40078.9|39928.9|40112.1|39962.1|40078.8|39928.8|34
1623773180000|2021-06-15 16:06:20|40079.2|39929.2|40075.8|39925.8|40083.1|39933.1|40075.5|39925.5|33
1623773190000|2021-06-15 16:06:30|40076|39926|40082|39932|40083.8|39933.8|40076|39926|27
1623773200000|2021-06-15 16:06:40|40080.9|39930.9|40082.7|39932.7|40089.6|39939.6|40080.4|39930.4|35
1623773210000|2021-06-15 16:06:50|40083.3|39933.3|40083.5|39933.5|40083.5|39933.5|40082.6|39932.6|12
1623773220000|2021-06-15 16:07:00|40083.9|39933.9|40074.3|39924.3|40083.9|39933.9|40073.5|39923.5|23
1623773230000|2021-06-15 16:07:10|40072.7|39922.7|40073.2|39923.2|40073.2|39923.2|40070.3|39920.3|29
1623773240000|2021-06-15 16:07:20|40073.9|39923.9|40083.9|39933.9|40083.9|39933.9|40073.6|39923.6|27
1623773250000|2021-06-15 16:07:30|40084.6|39934.6|40093.4|39943.4|40095.3|39945.3|40084.6|39934.6|36
1623773260000|2021-06-15 16:07:40|40092.3|39942.3|40102.5|39952.5|40106.5|39956.5|40091.4|39941.4|34
1623773270000|2021-06-15 16:07:50|40099.3|39949.3|40105.2|39955.2|40105.9|39955.9|40099.3|39949.3|36
1623773280000|2021-06-15 16:08:00|40103.9|39953.9|40123.4|39973.4|40124|39974|40103.3|39953.3|32
1623773290000|2021-06-15 16:08:10|40124|39974|40129.1|39979.1|40129.1|39979.1|40119.8|39969.8|23
1623773300000|2021-06-15 16:08:20|40130.3|39980.3|40142.3|39992.3|40142.3|39992.3|40130.3|39980.3|35
1623773310000|2021-06-15 16:08:30|40142.6|39992.6|40139.3|39989.3|40143.8|39993.8|40138|39988|24
1623773320000|2021-06-15 16:08:40|40138|39988|40140.7|39990.7|40142.5|39992.5|40138|39988|26
1623773330000|2021-06-15 16:08:50|40140.2|39990.2|40148|39998|40149.9|39999.9|40139|39989|23
1623773340000|2021-06-15 16:09:00|40147.5|39997.5|40143.5|39993.5|40150.8|40000.8|40143.5|39993.5|13
1623773350000|2021-06-15 16:09:10|40140.8|39990.8|40129|39979|40141.5|39991.5|40126.3|39976.3|32
1623773360000|2021-06-15 16:09:20|40130.2|39980.2|40149.2|39999.2|40149.2|39999.2|40126.8|39976.8|31
1623773370000|2021-06-15 16:09:30|40148.1|39998.1|40150.1|40000.1|40150.1|40000.1|40145.4|39995.4|31
1623773380000|2021-06-15 16:09:40|40150.2|40000.2|40155.8|40005.8|40163.5|40013.5|40150.1|40000.1|30
1623773390000|2021-06-15 16:09:50|40158.2|40008.2|40170.5|40020.5|40171.1|40021.1|40157.2|40007.2|29
1623773400000|2021-06-15 16:10:00|40171.6|40021.6|40194.3|40044.3|40194.3|40044.3|40171.6|40021.6|37
1623773410000|2021-06-15 16:10:10|40194.2|40044.2|40211.1|40061.1|40217.6|40067.6|40192.9|40042.9|37
1623773420000|2021-06-15 16:10:20|40211.8|40061.8|40216.2|40066.2|40216.2|40066.2|40210.2|40060.2|33
1623773430000|2021-06-15 16:10:30|40216.4|40066.4|40217.2|40067.2|40219.2|40069.2|40211.5|40061.5|34
1623773440000|2021-06-15 16:10:40|40217.1|40067.1|40208.3|40058.3|40219.5|40069.5|40207.9|40057.9|32
1623773450000|2021-06-15 16:10:50|40208.9|40058.9|40213.3|40063.3|40214.7|40064.7|40208.4|40058.4|33
1623773460000|2021-06-15 16:11:00|40213.5|40063.5|40194.2|40044.2|40217.5|40067.5|40179.5|40029.5|36
1623773470000|2021-06-15 16:11:10|40191.5|40041.5|40182.3|40032.3|40194.3|40044.3|40182.3|40032.3|29
1623773480000|2021-06-15 16:11:20|40184|40034|40192|40042|40192|40042|40180.9|40030.9|25
1623773490000|2021-06-15 16:11:30|40191.3|40041.3|40220.3|40070.3|40225.1|40075.1|40191.3|40041.3|32
1623773500000|2021-06-15 16:11:40|40219.3|40069.3|40189.7|40039.7|40219.3|40069.3|40188.7|40038.7|26
1623773510000|2021-06-15 16:11:50|40190|40040|40186.3|40036.3|40191.7|40041.7|40182|40032|33
1623773520000|2021-06-15 16:12:00|40186.2|40036.2|40196.8|40046.8|40199.9|40049.9|40182.8|40032.8|31
1623773530000|2021-06-15 16:12:10|40196.6|40046.6|40212.5|40062.5|40214.2|40064.2|40192.4|40042.4|33
1623773540000|2021-06-15 16:12:20|40212.6|40062.6|40210.9|40060.9|40214.6|40064.6|40205.2|40055.2|31
1623773550000|2021-06-15 16:12:30|40211.3|40061.3|40208.7|40058.7|40215.7|40065.7|40203.7|40053.7|36
1623773560000|2021-06-15 16:12:40|40208.9|40058.9|40203|40053|40212.1|40062.1|40203|40053|28
1623773570000|2021-06-15 16:12:50|40202.9|40052.9|40208|40058|40209.5|40059.5|40199.9|40049.9|32
1623773580000|2021-06-15 16:13:00|40208.1|40058.1|40219.2|40069.2|40220.1|40070.1|40205.6|40055.6|30
1623773590000|2021-06-15 16:13:10|40220.3|40070.3|40216.7|40066.7|40222.9|40072.9|40215.7|40065.7|26
1623773600000|2021-06-15 16:13:20|40217.3|40067.3|40224.6|40074.6|40224.9|40074.9|40216.7|40066.7|28
1623773610000|2021-06-15 16:13:30|40225.8|40075.8|40236.7|40086.7|40243.3|40093.3|40224|40074|34
1623773620000|2021-06-15 16:13:40|40235.5|40085.5|40233.1|40083.1|40240.7|40090.7|40228.7|40078.7|33
1623773630000|2021-06-15 16:13:50|40232.3|40082.3|40222|40072|40232.3|40082.3|40207.6|40057.6|26
1623773640000|2021-06-15 16:14:00|40221.4|40071.4|40226.5|40076.5|40227.6|40077.6|40209.8|40059.8|35
1623773650000|2021-06-15 16:14:10|40227|40077|40224.1|40074.1|40227.6|40077.6|40218.4|40068.4|36
1623773660000|2021-06-15 16:14:20|40224.3|40074.3|40221.2|40071.2|40225|40075|40220.9|40070.9|29
1623773670000|2021-06-15 16:14:30|40220.9|40070.9|40224.6|40074.6|40226.7|40076.7|40220.9|40070.9|27
1623773680000|2021-06-15 16:14:40|40224.3|40074.3|40225.5|40075.5|40229.1|40079.1|40223.6|40073.6|30
1623773690000|2021-06-15 16:14:50|40225.9|40075.9|40213|40063|40225.9|40075.9|40212.4|40062.4|34
1623773700000|2021-06-15 16:15:00|40213.4|40063.4|40226.6|40076.6|40227|40077|40213.4|40063.4|33
1623773710000|2021-06-15 16:15:10|40226.7|40076.7|40229.3|40079.3|40232.6|40082.6|40226.7|40076.7|25
1623773720000|2021-06-15 16:15:20|40230.2|40080.2|40230|40080|40236.7|40086.7|40228.8|40078.8|30
1623773730000|2021-06-15 16:15:30|40229.4|40079.4|40240.1|40090.1|40242|40092|40227.6|40077.6|33
1623773740000|2021-06-15 16:15:40|40240.4|40090.4|40226.2|40076.2|40240.9|40090.9|40225.2|40075.2|33
1623773750000|2021-06-15 16:15:50|40226.1|40076.1|40212.8|40062.8|40226.1|40076.1|40210.7|40060.7|27
1623773760000|2021-06-15 16:16:00|40212.5|40062.5|40209.7|40059.7|40215.9|40065.9|40209.7|40059.7|27
1623773770000|2021-06-15 16:16:10|40209.8|40059.8|40205.7|40055.7|40211.4|40061.4|40201.4|40051.4|35
1623773780000|2021-06-15 16:16:20|40204.2|40054.2|40196.7|40046.7|40206.2|40056.2|40196.6|40046.6|33
1623773790000|2021-06-15 16:16:30|40197.6|40047.6|40198.6|40048.6|40202.1|40052.1|40196.9|40046.9|27
1623773800000|2021-06-15 16:16:40|40198.7|40048.7|40203.1|40053.1|40203.1|40053.1|40192.3|40042.3|17
1623773810000|2021-06-15 16:16:50|40203.5|40053.5|40200.4|40050.4|40205.9|40055.9|40200.1|40050.1|35
1623773820000|2021-06-15 16:17:00|40200.8|40050.8|40200.1|40050.1|40201.3|40051.3|40198.9|40048.9|34
1623773830000|2021-06-15 16:17:10|40201.2|40051.2|40181.6|40031.6|40201.5|40051.5|40181.6|40031.6|30
1623773840000|2021-06-15 16:17:20|40182.3|40032.3|40176.1|40026.1|40189|40039|40176.1|40026.1|31
1623773850000|2021-06-15 16:17:30|40175.8|40025.8|40179.9|40029.9|40182.7|40032.7|40174.7|40024.7|25
1623773860000|2021-06-15 16:17:40|40181.4|40031.4|40179|40029|40183|40033|40175.6|40025.6|26
1623773870000|2021-06-15 16:17:50|40180.2|40030.2|40197.3|40047.3|40197.5|40047.5|40180.2|40030.2|35
1623773880000|2021-06-15 16:18:00|40196.1|40046.1|40198.9|40048.9|40199.5|40049.5|40193.2|40043.2|36
1623773890000|2021-06-15 16:18:10|40199|40049|40203.5|40053.5|40203.6|40053.6|40197.3|40047.3|33
1623773900000|2021-06-15 16:18:20|40204|40054|40200.3|40050.3|40205.4|40055.4|40195.6|40045.6|31
1623773910000|2021-06-15 16:18:30|40202.8|40052.8|40201.3|40051.3|40203.3|40053.3|40199.6|40049.6|26
1623773920000|2021-06-15 16:18:40|40201.8|40051.8|40194.5|40044.5|40202.2|40052.2|40189|40039|31
1623773930000|2021-06-15 16:18:50|40195.3|40045.3|40200.2|40050.2|40202.1|40052.1|40194|40044|28
1623773940000|2021-06-15 16:19:00|40199.8|40049.8|40227.6|40077.6|40229|40079|40199.8|40049.8|28
1623773950000|2021-06-15 16:19:10|40224.8|40074.8|40213.5|40063.5|40225.6|40075.6|40208|40058|30
1623773960000|2021-06-15 16:19:20|40212.9|40062.9|40224.4|40074.4|40224.4|40074.4|40212.9|40062.9|21
1623773970000|2021-06-15 16:19:30|40224.5|40074.5|40220.8|40070.8|40224.5|40074.5|40220.8|40070.8|26
1623773980000|2021-06-15 16:19:40|40219|40069|40219.6|40069.6|40219.6|40069.6|40215.4|40065.4|17
1623773990000|2021-06-15 16:19:50|40220.1|40070.1|40216.7|40066.7|40220.1|40070.1|40216.5|40066.5|17
1623774000000|2021-06-15 16:20:00|40217|40067|40220.9|40070.9|40229|40079|40216.6|40066.6|29
1623774010000|2021-06-15 16:20:10|40220.2|40070.2|40224.1|40074.1|40224.1|40074.1|40217.5|40067.5|31
1623774020000|2021-06-15 16:20:20|40221.7|40071.7|40218.6|40068.6|40225.2|40075.2|40214.3|40064.3|36
1623774030000|2021-06-15 16:20:30|40218.7|40068.7|40219.6|40069.6|40219.6|40069.6|40214.7|40064.7|21
1623774040000|2021-06-15 16:20:40|40218|40068|40208.7|40058.7|40218.1|40068.1|40208.4|40058.4|31
1623774050000|2021-06-15 16:20:50|40209.8|40059.8|40205.2|40055.2|40210.4|40060.4|40205.2|40055.2|33
1623774060000|2021-06-15 16:21:00|40205|40055|40209.6|40059.6|40209.6|40059.6|40200.2|40050.2|29
1623774070000|2021-06-15 16:21:10|40211.1|40061.1|40210.1|40060.1|40214.1|40064.1|40207.3|40057.3|33
1623774080000|2021-06-15 16:21:20|40208.8|40058.8|40215.9|40065.9|40217.5|40067.5|40206.8|40056.8|32
1623774090000|2021-06-15 16:21:30|40216.2|40066.2|40210.2|40060.2|40216.4|40066.4|40210.2|40060.2|31
1623774100000|2021-06-15 16:21:40|40210.5|40060.5|40206.5|40056.5|40212.6|40062.6|40205.2|40055.2|26
1623774110000|2021-06-15 16:21:50|40206.9|40056.9|40213.3|40063.3|40213.3|40063.3|40206.9|40056.9|34
1623774120000|2021-06-15 16:22:00|40212.1|40062.1|40220.4|40070.4|40220.4|40070.4|40210.8|40060.8|19
1623774130000|2021-06-15 16:22:10|40220|40070|40222.8|40072.8|40223.5|40073.5|40219.4|40069.4|12
1623774140000|2021-06-15 16:22:20|40222.4|40072.4|40221.4|40071.4|40222.4|40072.4|40219.9|40069.9|20
1623774150000|2021-06-15 16:22:30|40222.2|40072.2|40223.4|40073.4|40224|40074|40222.2|40072.2|10
1623774160000|2021-06-15 16:22:40|40223|40073|40211.3|40061.3|40223|40073|40211.3|40061.3|11
1623774170000|2021-06-15 16:22:50|40211.7|40061.7|40213|40063|40214.8|40064.8|40210.1|40060.1|35
1623774180000|2021-06-15 16:23:00|40212.6|40062.6|40205.4|40055.4|40213.3|40063.3|40205.4|40055.4|30
1623774190000|2021-06-15 16:23:10|40205.2|40055.2|40204.8|40054.8|40208.8|40058.8|40203.1|40053.1|30
1623774200000|2021-06-15 16:23:20|40203.2|40053.2|40205|40055|40205|40055|40201.2|40051.2|10
1623774210000|2021-06-15 16:23:30|40204.4|40054.4|40202.9|40052.9|40205.6|40055.6|40202.9|40052.9|23
1623774220000|2021-06-15 16:23:40|40203.3|40053.3|40200.4|40050.4|40204.7|40054.7|40200.4|40050.4|18
1623774230000|2021-06-15 16:23:50|40200.5|40050.5|40208|40058|40208|40058|40200.5|40050.5|13
1623774240000|2021-06-15 16:24:00|40207.8|40057.8|40204|40054|40208.8|40058.8|40202.9|40052.9|32
1623774250000|2021-06-15 16:24:10|40205.1|40055.1|40208.8|40058.8|40209.4|40059.4|40205.1|40055.1|22
1623774260000|2021-06-15 16:24:20|40207.8|40057.8|40209.4|40059.4|40209.4|40059.4|40207.2|40057.2|8
1623774270000|2021-06-15 16:24:30|40208.6|40058.6|40219.5|40069.5|40219.5|40069.5|40206.4|40056.4|15
1623774280000|2021-06-15 16:24:40|40219.4|40069.4|40216.1|40066.1|40219.8|40069.8|40216.1|40066.1|21
1623774290000|2021-06-15 16:24:50|40216|40066|40217.5|40067.5|40218.6|40068.6|40214.5|40064.5|16
1623774300000|2021-06-15 16:25:00|40216.1|40066.1|40200.7|40050.7|40216.3|40066.3|40200.7|40050.7|26
1623774310000|2021-06-15 16:25:10|40200.6|40050.6|40202.8|40052.8|40203|40053|40198.7|40048.7|23
1623774320000|2021-06-15 16:25:20|40205.3|40055.3|40216|40066|40217.2|40067.2|40204|40054|20
1623774330000|2021-06-15 16:25:30|40216.3|40066.3|40204.3|40054.3|40216.3|40066.3|40204.3|40054.3|26
1623774340000|2021-06-15 16:25:40|40204|40054|40208.4|40058.4|40212.4|40062.4|40203|40053|29
1623774350000|2021-06-15 16:25:50|40210.3|40060.3|40205|40055|40210.3|40060.3|40205|40055|30
1623774360000|2021-06-15 16:26:00|40207|40057|40218.2|40068.2|40218.5|40068.5|40207|40057|30
1623774370000|2021-06-15 16:26:10|40218.3|40068.3|40218|40068|40219.9|40069.9|40215.9|40065.9|19
1623774380000|2021-06-15 16:26:20|40217.8|40067.8|40217.7|40067.7|40219.6|40069.6|40217|40067|19
1623774390000|2021-06-15 16:26:30|40218.4|40068.4|40215.2|40065.2|40218.4|40068.4|40214.8|40064.8|24
1623774400000|2021-06-15 16:26:40|40215|40065|40213|40063|40215.5|40065.5|40212.2|40062.2|24
1623774410000|2021-06-15 16:26:50|40211.3|40061.3|40208.2|40058.2|40215.5|40065.5|40204.9|40054.9|23
1623774420000|2021-06-15 16:27:00|40204.7|40054.7|40198.9|40048.9|40210.6|40060.6|40197.3|40047.3|29
1623774430000|2021-06-15 16:27:10|40200.4|40050.4|40199.7|40049.7|40205.6|40055.6|40199.7|40049.7|21
1623774440000|2021-06-15 16:27:20|40198.6|40048.6|40199.5|40049.5|40202.2|40052.2|40197.4|40047.4|34
1623774450000|2021-06-15 16:27:30|40199.7|40049.7|40197.5|40047.5|40200.6|40050.6|40195.6|40045.6|31
1623774460000|2021-06-15 16:27:40|40196.4|40046.4|40200.7|40050.7|40201.4|40051.4|40195.1|40045.1|26
1623774470000|2021-06-15 16:27:50|40199.8|40049.8|40198.7|40048.7|40202.9|40052.9|40198.7|40048.7|23
1623774480000|2021-06-15 16:28:00|40198.8|40048.8|40201.1|40051.1|40202.1|40052.1|40197.5|40047.5|29
1623774490000|2021-06-15 16:28:10|40200.5|40050.5|40201.2|40051.2|40201.3|40051.3|40199.8|40049.8|22
1623774500000|2021-06-15 16:28:20|40202.6|40052.6|40190.4|40040.4|40205.9|40055.9|40190.4|40040.4|29
1623774510000|2021-06-15 16:28:30|40191.2|40041.2|40180.4|40030.4|40197.4|40047.4|40180.4|40030.4|29
1623774520000|2021-06-15 16:28:40|40178.3|40028.3|40162.7|40012.7|40178.3|40028.3|40162.7|40012.7|29
1623774530000|2021-06-15 16:28:50|40162|40012|40172.5|40022.5|40173.2|40023.2|40160.1|40010.1|32
1623774540000|2021-06-15 16:29:00|40173.1|40023.1|40171.5|40021.5|40175.1|40025.1|40171.3|40021.3|26
1623774550000|2021-06-15 16:29:10|40171.7|40021.7|40170.1|40020.1|40172.2|40022.2|40169.4|40019.4|25
1623774560000|2021-06-15 16:29:20|40170.8|40020.8|40163|40013|40170.8|40020.8|40163|40013|23
1623774570000|2021-06-15 16:29:30|40163.1|40013.1|40162.9|40012.9|40169.4|40019.4|40162.9|40012.9|30
1623774580000|2021-06-15 16:29:40|40164.9|40014.9|40150.7|40000.7|40172.1|40022.1|40150.7|40000.7|27
1623774590000|2021-06-15 16:29:50|40152.6|40002.6|40147.2|39997.2|40156.8|40006.8|40135|39985|28
1623774600000|2021-06-15 16:30:00|40148.7|39998.7|40150.1|40000.1|40153.2|40003.2|40148.7|39998.7|26
1623774610000|2021-06-15 16:30:10|40150.9|40000.9|40140.3|39990.3|40150.9|40000.9|40136|39986|27
1623774620000|2021-06-15 16:30:20|40139.9|39989.9|40136.6|39986.6|40141.2|39991.2|40133.4|39983.4|29
1623774630000|2021-06-15 16:30:30|40125.4|39975.4|40119.5|39969.5|40133.9|39983.9|40114|39964|34
1623774640000|2021-06-15 16:30:40|40120.4|39970.4|40102.5|39952.5|40120.4|39970.4|40102.5|39952.5|27
1623774650000|2021-06-15 16:30:50|40102.3|39952.3|40114.7|39964.7|40119.9|39969.9|40101.9|39951.9|38
1623774660000|2021-06-15 16:31:00|40115.1|39965.1|40124|39974|40124|39974|40109.2|39959.2|36
1623774670000|2021-06-15 16:31:10|40121.4|39971.4|40096.5|39946.5|40121.4|39971.4|40096.5|39946.5|30
1623774680000|2021-06-15 16:31:20|40096.4|39946.4|40095.8|39945.8|40097.1|39947.1|40090.9|39940.9|21
1623774690000|2021-06-15 16:31:30|40094.5|39944.5|40095.8|39945.8|40098.8|39948.8|40091.5|39941.5|36
1623774700000|2021-06-15 16:31:40|40095.7|39945.7|40098.3|39948.3|40102|39952|40095.6|39945.6|28
1623774710000|2021-06-15 16:31:50|40098.4|39948.4|40096.2|39946.2|40098.6|39948.6|40088.6|39938.6|34
1623774720000|2021-06-15 16:32:00|40096.8|39946.8|40104.7|39954.7|40104.9|39954.9|40096.8|39946.8|29
1623774730000|2021-06-15 16:32:10|40105.9|39955.9|40106.3|39956.3|40106.3|39956.3|40104.4|39954.4|13
1623774740000|2021-06-15 16:32:20|40105.9|39955.9|40097.3|39947.3|40105.9|39955.9|40094.4|39944.4|37
1623774750000|2021-06-15 16:32:30|40098.1|39948.1|40098.3|39948.3|40102.4|39952.4|40097.2|39947.2|31
1623774760000|2021-06-15 16:32:40|40098.4|39948.4|40105.4|39955.4|40105.4|39955.4|40098.4|39948.4|31
1623774770000|2021-06-15 16:32:50|40105.9|39955.9|40105.1|39955.1|40106|39956|40104.7|39954.7|22
1623774780000|2021-06-15 16:33:00|40105.6|39955.6|40109.5|39959.5|40111.1|39961.1|40105|39955|24
1623774790000|2021-06-15 16:33:10|40110.1|39960.1|40119.8|39969.8|40119.8|39969.8|40109.9|39959.9|18
1623774800000|2021-06-15 16:33:20|40123.6|39973.6|40121.9|39971.9|40125.3|39975.3|40121.7|39971.7|33
1623774810000|2021-06-15 16:33:30|40121.5|39971.5|40124.9|39974.9|40125.5|39975.5|40119.7|39969.7|30
1623774820000|2021-06-15 16:33:40|40126.3|39976.3|40117.7|39967.7|40127.9|39977.9|40116.1|39966.1|36
1623774830000|2021-06-15 16:33:50|40117|39967|40116.3|39966.3|40118.8|39968.8|40114.8|39964.8|32
1623774840000|2021-06-15 16:34:00|40116.2|39966.2|40127.6|39977.6|40127.6|39977.6|40115.6|39965.6|28
1623774850000|2021-06-15 16:34:10|40127.7|39977.7|40139.3|39989.3|40139.4|39989.4|40127.7|39977.7|35
1623774860000|2021-06-15 16:34:20|40139.4|39989.4|40152.2|40002.2|40152.2|40002.2|40137.3|39987.3|28
1623774870000|2021-06-15 16:34:30|40151.5|40001.5|40152.6|40002.6|40153.2|40003.2|40145.7|39995.7|29
1623774880000|2021-06-15 16:34:40|40152.7|40002.7|40170.7|40020.7|40190|40040|40151.8|40001.8|32
1623774890000|2021-06-15 16:34:50|40170.4|40020.4|40175.1|40025.1|40175.6|40025.6|40168.6|40018.6|28
1623774900000|2021-06-15 16:35:00|40177.6|40027.6|40178.9|40028.9|40179.3|40029.3|40166.3|40016.3|31
1623774910000|2021-06-15 16:35:10|40177.8|40027.8|40178.5|40028.5|40186.1|40036.1|40173.5|40023.5|31
1623774920000|2021-06-15 16:35:20|40179.1|40029.1|40197.6|40047.6|40199.2|40049.2|40178.9|40028.9|24
1623774930000|2021-06-15 16:35:30|40199.4|40049.4|40221.7|40071.7|40226.1|40076.1|40197.7|40047.7|33
1623774940000|2021-06-15 16:35:40|40221.6|40071.6|40224.7|40074.7|40225.4|40075.4|40212.9|40062.9|23
1623774950000|2021-06-15 16:35:50|40224.6|40074.6|40246.3|40096.3|40247.8|40097.8|40224.6|40074.6|31
1623774960000|2021-06-15 16:36:00|40249.6|40099.6|40270.3|40120.3|40270.3|40120.3|40247.8|40097.8|32
1623774970000|2021-06-15 16:36:10|40269.4|40119.4|40275.3|40125.3|40294.4|40144.4|40269.3|40119.3|31
1623774980000|2021-06-15 16:36:20|40274.9|40124.9|40263.4|40113.4|40279.9|40129.9|40247.5|40097.5|39
1623774990000|2021-06-15 16:36:30|40265.1|40115.1|40285.9|40135.9|40286.7|40136.7|40263.1|40113.1|37
1623775000000|2021-06-15 16:36:40|40287.4|40137.4|40265.8|40115.8|40287.4|40137.4|40265.2|40115.2|31
1623775010000|2021-06-15 16:36:50|40265.7|40115.7|40265.9|40115.9|40267.1|40117.1|40265.6|40115.6|20
1623775020000|2021-06-15 16:37:00|40266.5|40116.5|40248.7|40098.7|40267.4|40117.4|40244|40094|36
1623775030000|2021-06-15 16:37:10|40248.9|40098.9|40243.7|40093.7|40251|40101|40243.7|40093.7|32
1623775040000|2021-06-15 16:37:20|40244.8|40094.8|40266.9|40116.9|40277.3|40127.3|40241.5|40091.5|35
1623775050000|2021-06-15 16:37:30|40265.5|40115.5|40285.2|40135.2|40291.9|40141.9|40265.5|40115.5|36
1623775060000|2021-06-15 16:37:40|40287.8|40137.8|40281.8|40131.8|40293.6|40143.6|40281.8|40131.8|38
1623775070000|2021-06-15 16:37:50|40282.6|40132.6|40296.5|40146.5|40296.5|40146.5|40282.6|40132.6|32
1623775080000|2021-06-15 16:38:00|40296.2|40146.2|40278.2|40128.2|40297.4|40147.4|40278.2|40128.2|26
1623775090000|2021-06-15 16:38:10|40277.8|40127.8|40285.6|40135.6|40286.2|40136.2|40277.8|40127.8|28
1623775100000|2021-06-15 16:38:20|40287.1|40137.1|40275.1|40125.1|40287.1|40137.1|40273.7|40123.7|35
1623775110000|2021-06-15 16:38:30|40275.7|40125.7|40261.6|40111.6|40276.5|40126.5|40259.3|40109.3|34
1623775120000|2021-06-15 16:38:40|40261.9|40111.9|40267.2|40117.2|40268.1|40118.1|40260.5|40110.5|30
1623775130000|2021-06-15 16:38:50|40268.5|40118.5|40268.4|40118.4|40268.5|40118.5|40263.7|40113.7|26
1623775140000|2021-06-15 16:39:00|40267.9|40117.9|40263.5|40113.5|40267.9|40117.9|40262.6|40112.6|36
1623775150000|2021-06-15 16:39:10|40263.3|40113.3|40262.7|40112.7|40263.3|40113.3|40259.1|40109.1|22
1623775160000|2021-06-15 16:39:20|40264.3|40114.3|40270.4|40120.4|40277|40127|40262.6|40112.6|34
1623775170000|2021-06-15 16:39:30|40270.2|40120.2|40264.1|40114.1|40272.5|40122.5|40263.4|40113.4|33
1623775180000|2021-06-15 16:39:40|40263.4|40113.4|40262.7|40112.7|40266|40116|40262|40112|31
1623775190000|2021-06-15 16:39:50|40261.4|40111.4|40257.3|40107.3|40261.4|40111.4|40257.1|40107.1|29
1623775200000|2021-06-15 16:40:00|40256.7|40106.7|40247.7|40097.7|40258.5|40108.5|40243.6|40093.6|20
1623775210000|2021-06-15 16:40:10|40247.4|40097.4|40238.9|40088.9|40247.4|40097.4|40238.4|40088.4|31
1623775220000|2021-06-15 16:40:20|40238.7|40088.7|40228.9|40078.9|40238.7|40088.7|40227.3|40077.3|26
1623775230000|2021-06-15 16:40:30|40229.2|40079.2|40233|40083|40234.4|40084.4|40228.7|40078.7|29
1623775240000|2021-06-15 16:40:40|40232.9|40082.9|40249.8|40099.8|40249.8|40099.8|40232.7|40082.7|28
1623775250000|2021-06-15 16:40:50|40253.2|40103.2|40254.6|40104.6|40257.7|40107.7|40248.4|40098.4|35
1623775260000|2021-06-15 16:41:00|40251.8|40101.8|40242.6|40092.6|40253.6|40103.6|40239.5|40089.5|36
1623775270000|2021-06-15 16:41:10|40242.1|40092.1|40246.6|40096.6|40246.6|40096.6|40242.1|40092.1|22
1623775280000|2021-06-15 16:41:20|40245.2|40095.2|40237.1|40087.1|40246.4|40096.4|40224.6|40074.6|19
1623775290000|2021-06-15 16:41:30|40238|40088|40236.2|40086.2|40240.9|40090.9|40218|40068|14
1623775300000|2021-06-15 16:41:40|40236.4|40086.4|40220|40070|40236.4|40086.4|40219.3|40069.3|29
1623775310000|2021-06-15 16:41:50|40220.2|40070.2|40218.2|40068.2|40220.2|40070.2|40197|40047|26
1623775320000|2021-06-15 16:42:00|40214.2|40064.2|40203.5|40053.5|40218.8|40068.8|40203.5|40053.5|28
1623775330000|2021-06-15 16:42:10|40215.5|40065.5|40193.2|40043.2|40215.8|40065.8|40180|40030|33
1623775340000|2021-06-15 16:42:20|40193.5|40043.5|40197.7|40047.7|40198|40048|40193.5|40043.5|32
1623775350000|2021-06-15 16:42:30|40198.5|40048.5|40204.1|40054.1|40204.1|40054.1|40198.5|40048.5|25
1623775360000|2021-06-15 16:42:40|40203.7|40053.7|40212.4|40062.4|40214.6|40064.6|40202.9|40052.9|29
1623775370000|2021-06-15 16:42:50|40212.9|40062.9|40212.1|40062.1|40215.1|40065.1|40209|40059|31
1623775380000|2021-06-15 16:43:00|40212.8|40062.8|40212.8|40062.8|40215.8|40065.8|40211.9|40061.9|28
1623775390000|2021-06-15 16:43:10|40212.9|40062.9|40223.3|40073.3|40223.3|40073.3|40212.1|40062.1|32
1623775400000|2021-06-15 16:43:20|40224.1|40074.1|40228.2|40078.2|40236.8|40086.8|40224.1|40074.1|34
1623775410000|2021-06-15 16:43:30|40229.2|40079.2|40215.7|40065.7|40230.2|40080.2|40215.6|40065.6|33
1623775420000|2021-06-15 16:43:40|40215.8|40065.8|40218.8|40068.8|40219|40069|40215.2|40065.2|26
1623775430000|2021-06-15 16:43:50|40218.3|40068.3|40217.7|40067.7|40218.9|40068.9|40215.7|40065.7|16
1623775440000|2021-06-15 16:44:00|40218.2|40068.2|40218.9|40068.9|40218.9|40068.9|40212.6|40062.6|27
1623775450000|2021-06-15 16:44:10|40218.8|40068.8|40228.2|40078.2|40232.9|40082.9|40218.7|40068.7|34
1623775460000|2021-06-15 16:44:20|40228.4|40078.4|40222.6|40072.6|40231|40081|40222.5|40072.5|37
1623775470000|2021-06-15 16:44:30|40217.2|40067.2|40216.1|40066.1|40220|40070|40212.4|40062.4|24
1623775480000|2021-06-15 16:44:40|40215.7|40065.7|40214.9|40064.9|40219|40069|40213.4|40063.4|18
1623775490000|2021-06-15 16:44:50|40214.1|40064.1|40208|40058|40214.1|40064.1|40207.9|40057.9|19
1623775500000|2021-06-15 16:45:00|40208.3|40058.3|40205|40055|40208.3|40058.3|40205|40055|16
1623775510000|2021-06-15 16:45:10|40205.2|40055.2|40204.9|40054.9|40205.3|40055.3|40202.1|40052.1|22
1623775520000|2021-06-15 16:45:20|40206.8|40056.8|40192.1|40042.1|40206.8|40056.8|40191.8|40041.8|18
1623775530000|2021-06-15 16:45:30|40191.3|40041.3|40202.2|40052.2|40206.9|40056.9|40191.3|40041.3|28
1623775540000|2021-06-15 16:45:40|40201.8|40051.8|40187|40037|40202.7|40052.7|40187|40037|27
1623775550000|2021-06-15 16:45:50|40185.7|40035.7|40178.3|40028.3|40185.7|40035.7|40173.1|40023.1|31
1623775560000|2021-06-15 16:46:00|40179.3|40029.3|40211.5|40061.5|40211.5|40061.5|40179.3|40029.3|39
1623775570000|2021-06-15 16:46:10|40211.8|40061.8|40207.2|40057.2|40212.6|40062.6|40205.7|40055.7|33
1623775580000|2021-06-15 16:46:20|40205.2|40055.2|40196.9|40046.9|40205.2|40055.2|40193.7|40043.7|28
1623775590000|2021-06-15 16:46:30|40197.3|40047.3|40199.6|40049.6|40205|40055|40194.6|40044.6|34
1623775600000|2021-06-15 16:46:40|40199.9|40049.9|40212.7|40062.7|40214.8|40064.8|40199.9|40049.9|29
1623775610000|2021-06-15 16:46:50|40212.6|40062.6|40214.7|40064.7|40214.8|40064.8|40210.7|40060.7|23
1623775620000|2021-06-15 16:47:00|40214.6|40064.6|40214.9|40064.9|40219.1|40069.1|40213.7|40063.7|21
1623775630000|2021-06-15 16:47:10|40216.3|40066.3|40227.6|40077.6|40228.6|40078.6|40215.3|40065.3|24
1623775640000|2021-06-15 16:47:20|40228.8|40078.8|40230.6|40080.6|40230.6|40080.6|40225.8|40075.8|31
1623775650000|2021-06-15 16:47:30|40231.2|40081.2|40236.8|40086.8|40237.1|40087.1|40229|40079|28
1623775660000|2021-06-15 16:47:40|40235.8|40085.8|40231.2|40081.2|40236|40086|40230.6|40080.6|26
1623775670000|2021-06-15 16:47:50|40231|40081|40231.7|40081.7|40234.8|40084.8|40231|40081|23
1623775680000|2021-06-15 16:48:00|40231.8|40081.8|40232.4|40082.4|40232.5|40082.5|40231.5|40081.5|20
1623775690000|2021-06-15 16:48:10|40232.5|40082.5|40248.2|40098.2|40248.2|40098.2|40230.7|40080.7|23
1623775700000|2021-06-15 16:48:20|40248.7|40098.7|40253.7|40103.7|40260.5|40110.5|40246.3|40096.3|27
1623775710000|2021-06-15 16:48:30|40254.4|40104.4|40262.7|40112.7|40268.9|40118.9|40242.3|40092.3|34
1623775720000|2021-06-15 16:48:40|40266.9|40116.9|40266.3|40116.3|40267|40117|40264.2|40114.2|14
1623775730000|2021-06-15 16:48:50|40267|40117|40268.3|40118.3|40270.4|40120.4|40266.9|40116.9|17
1623775740000|2021-06-15 16:49:00|40267.6|40117.6|40275.8|40125.8|40275.8|40125.8|40264.6|40114.6|24
1623775750000|2021-06-15 16:49:10|40275|40125|40269.1|40119.1|40276.3|40126.3|40264.6|40114.6|25
1623775760000|2021-06-15 16:49:20|40269|40119|40262.9|40112.9|40269|40119|40261.9|40111.9|25
1623775770000|2021-06-15 16:49:30|40263|40113|40258.9|40108.9|40263.5|40113.5|40255.6|40105.6|17
1623775780000|2021-06-15 16:49:40|40256.8|40106.8|40263.4|40113.4|40264.6|40114.6|40256.8|40106.8|21
1623775790000|2021-06-15 16:49:50|40263.6|40113.6|40268.8|40118.8|40268.8|40118.8|40263.6|40113.6|11
1623775800000|2021-06-15 16:50:00|40269.1|40119.1|40265.2|40115.2|40272.4|40122.4|40265.2|40115.2|16
1623775810000|2021-06-15 16:50:10|40265.6|40115.6|40267.5|40117.5|40267.9|40117.9|40265.5|40115.5|17
1623775820000|2021-06-15 16:50:20|40267.1|40117.1|40267.8|40117.8|40267.8|40117.8|40260.7|40110.7|16
1623775830000|2021-06-15 16:50:30|40268.1|40118.1|40265|40115|40271.4|40121.4|40261.2|40111.2|18
1623775840000|2021-06-15 16:50:40|40264.6|40114.6|40265.1|40115.1|40265.5|40115.5|40263.6|40113.6|13
1623775850000|2021-06-15 16:50:50|40265.3|40115.3|40267.9|40117.9|40268.1|40118.1|40265|40115|14
1623775860000|2021-06-15 16:51:00|40268.1|40118.1|40279.4|40129.4|40279.4|40129.4|40267.7|40117.7|14
1623775870000|2021-06-15 16:51:10|40279.8|40129.8|40283.9|40133.9|40284.5|40134.5|40279.5|40129.5|15
1623775880000|2021-06-15 16:51:20|40284|40134|40278.5|40128.5|40284|40134|40277.4|40127.4|26
1623775890000|2021-06-15 16:51:30|40277.9|40127.9|40276.2|40126.2|40277.9|40127.9|40274|40124|24
1623775900000|2021-06-15 16:51:40|40275.2|40125.2|40278|40128|40279.2|40129.2|40274.4|40124.4|27
1623775910000|2021-06-15 16:51:50|40278.4|40128.4|40278.6|40128.6|40280.4|40130.4|40278.4|40128.4|26
1623775920000|2021-06-15 16:52:00|40278.4|40128.4|40276.1|40126.1|40280.3|40130.3|40275.6|40125.6|25
1623775930000|2021-06-15 16:52:10|40275.4|40125.4|40277.1|40127.1|40279.5|40129.5|40274.6|40124.6|20
1623775940000|2021-06-15 16:52:20|40276.5|40126.5|40277|40127|40277|40127|40271.4|40121.4|24
1623775950000|2021-06-15 16:52:30|40276.2|40126.2|40279.7|40129.7|40280.2|40130.2|40276.1|40126.1|16
1623775960000|2021-06-15 16:52:40|40279.6|40129.6|40279|40129|40279.8|40129.8|40278.7|40128.7|21
1623775970000|2021-06-15 16:52:50|40278.9|40128.9|40275.7|40125.7|40278.9|40128.9|40274.6|40124.6|30
1623775980000|2021-06-15 16:53:00|40276.1|40126.1|40276|40126|40276.4|40126.4|40275.1|40125.1|24
1623775990000|2021-06-15 16:53:10|40275.9|40125.9|40281.2|40131.2|40281.5|40131.5|40275.6|40125.6|28
1623776000000|2021-06-15 16:53:20|40280.9|40130.9|40282.6|40132.6|40283.1|40133.1|40280.9|40130.9|29
1623776010000|2021-06-15 16:53:30|40283.2|40133.2|40283.3|40133.3|40283.5|40133.5|40282.6|40132.6|23
1623776020000|2021-06-15 16:53:40|40282.7|40132.7|40270.9|40120.9|40282.7|40132.7|40270.5|40120.5|27
1623776030000|2021-06-15 16:53:50|40269.9|40119.9|40267.1|40117.1|40270.2|40120.2|40267.1|40117.1|9
1623776040000|2021-06-15 16:54:00|40265.6|40115.6|40266.8|40116.8|40266.9|40116.9|40265.1|40115.1|12
1623776050000|2021-06-15 16:54:10|40267.3|40117.3|40265.2|40115.2|40267.3|40117.3|40262|40112|25
1623776060000|2021-06-15 16:54:20|40265.1|40115.1|40266.9|40116.9|40266.9|40116.9|40262.2|40112.2|19
1623776070000|2021-06-15 16:54:30|40266.8|40116.8|40272.3|40122.3|40273.6|40123.6|40266.4|40116.4|27
1623776080000|2021-06-15 16:54:40|40272.2|40122.2|40273.8|40123.8|40276.2|40126.2|40271|40121|31
1623776090000|2021-06-15 16:54:50|40273.5|40123.5|40274.4|40124.4|40275.3|40125.3|40273.5|40123.5|14
1623776100000|2021-06-15 16:55:00|40274.3|40124.3|40274.3|40124.3|40275.1|40125.1|40274.1|40124.1|10
1623776110000|2021-06-15 16:55:10|40275.1|40125.1|40271|40121|40275.6|40125.6|40271|40121|13
1623776120000|2021-06-15 16:55:20|40267.6|40117.6|40272.4|40122.4|40272.4|40122.4|40265.8|40115.8|18
1623776130000|2021-06-15 16:55:30|40273.1|40123.1|40281.5|40131.5|40282.9|40132.9|40273.1|40123.1|25
1623776140000|2021-06-15 16:55:40|40281.4|40131.4|40281.2|40131.2|40281.8|40131.8|40281.1|40131.1|15
1623776150000|2021-06-15 16:55:50|40280.9|40130.9|40279.8|40129.8|40280.9|40130.9|40279.2|40129.2|16
1623776160000|2021-06-15 16:56:00|40279.7|40129.7|40268.3|40118.3|40281.3|40131.3|40265.5|40115.5|28
1623776170000|2021-06-15 16:56:10|40271|40121|40271.6|40121.6|40272.2|40122.2|40268.4|40118.4|17
1623776180000|2021-06-15 16:56:20|40272.6|40122.6|40267.8|40117.8|40272.6|40122.6|40266.7|40116.7|15
1623776190000|2021-06-15 16:56:30|40266.7|40116.7|40261.7|40111.7|40267.6|40117.6|40261.7|40111.7|16
1623776200000|2021-06-15 16:56:40|40263|40113|40265.9|40115.9|40268.8|40118.8|40261.6|40111.6|16
1623776210000|2021-06-15 16:56:50|40266.4|40116.4|40275.3|40125.3|40276|40126|40266.4|40116.4|28
1623776220000|2021-06-15 16:57:00|40274.3|40124.3|40277.7|40127.7|40279.5|40129.5|40273.6|40123.6|26
1623776230000|2021-06-15 16:57:10|40277.6|40127.6|40277.7|40127.7|40277.7|40127.7|40275.3|40125.3|18
1623776240000|2021-06-15 16:57:20|40278.1|40128.1|40284.7|40134.7|40284.7|40134.7|40277.3|40127.3|14
1623776250000|2021-06-15 16:57:30|40284.5|40134.5|40291.6|40141.6|40291.6|40141.6|40283.8|40133.8|24
1623776260000|2021-06-15 16:57:40|40291.4|40141.4|40303.7|40153.7|40304.4|40154.4|40291.3|40141.3|19
1623776270000|2021-06-15 16:57:50|40304.3|40154.3|40313|40163|40313.3|40163.3|40302.7|40152.7|28
1623776280000|2021-06-15 16:58:00|40312.8|40162.8|40320.4|40170.4|40320.4|40170.4|40312.2|40162.2|29
1623776290000|2021-06-15 16:58:10|40320.7|40170.7|40324.1|40174.1|40350.3|40200.3|40320.7|40170.7|38
1623776300000|2021-06-15 16:58:20|40323.4|40173.4|40324.3|40174.3|40324.3|40174.3|40311.8|40161.8|34
1623776310000|2021-06-15 16:58:30|40323.9|40173.9|40313.8|40163.8|40334.3|40184.3|40313.8|40163.8|37
1623776320000|2021-06-15 16:58:40|40313.5|40163.5|40301|40151|40315|40165|40300.6|40150.6|38
1623776330000|2021-06-15 16:58:50|40301.8|40151.8|40309.9|40159.9|40310.7|40160.7|40299.4|40149.4|34
1623776340000|2021-06-15 16:59:00|40310.5|40160.5|40294.2|40144.2|40310.7|40160.7|40292.9|40142.9|34
1623776350000|2021-06-15 16:59:10|40294.3|40144.3|40289.7|40139.7|40297.2|40147.2|40289.7|40139.7|29
1623776360000|2021-06-15 16:59:20|40290.3|40140.3|40292.2|40142.2|40295|40145|40284.7|40134.7|24
1623776370000|2021-06-15 16:59:30|40291.3|40141.3|40298.5|40148.5|40299.2|40149.2|40290.8|40140.8|23
1623776380000|2021-06-15 16:59:40|40295.6|40145.6|40294|40144|40297.5|40147.5|40287.7|40137.7|18
1623776390000|2021-06-15 16:59:50|40288.5|40138.5|40282.6|40132.6|40293.9|40143.9|40277.2|40127.2|26
1623776400000|2021-06-15 17:00:00|40282.5|40132.5|40275|40125|40288|40138|40274.3|40124.3|28
1623776410000|2021-06-15 17:00:10|40275.2|40125.2|40253.7|40103.7|40276.1|40126.1|40245.6|40095.6|31
1623776420000|2021-06-15 17:00:20|40257.6|40107.6|40267.9|40117.9|40270|40120|40257.6|40107.6|34
1623776430000|2021-06-15 17:00:30|40268.2|40118.2|40280.2|40130.2|40281.9|40131.9|40267.6|40117.6|26
1623776440000|2021-06-15 17:00:40|40279.9|40129.9|40277.4|40127.4|40281|40131|40276.2|40126.2|32
1623776450000|2021-06-15 17:00:50|40278.7|40128.7|40287.4|40137.4|40287.4|40137.4|40278.7|40128.7|33
1623776460000|2021-06-15 17:01:00|40289.5|40139.5|40289.2|40139.2|40297.6|40147.6|40289.2|40139.2|29
1623776470000|2021-06-15 17:01:10|40289.1|40139.1|40291.3|40141.3|40291.7|40141.7|40286.7|40136.7|26
1623776480000|2021-06-15 17:01:20|40291.4|40141.4|40280.7|40130.7|40293|40143|40280.7|40130.7|28
1623776490000|2021-06-15 17:01:30|40280.4|40130.4|40272|40122|40280.5|40130.5|40272|40122|32
1623776500000|2021-06-15 17:01:40|40270.2|40120.2|40261.4|40111.4|40271.6|40121.6|40261.4|40111.4|32
1623776510000|2021-06-15 17:01:50|40260.4|40110.4|40249.9|40099.9|40260.6|40110.6|40249.9|40099.9|28
1623776520000|2021-06-15 17:02:00|40249.7|40099.7|40259.7|40109.7|40259.7|40109.7|40246.8|40096.8|24
1623776530000|2021-06-15 17:02:10|40252.6|40102.6|40243.2|40093.2|40252.6|40102.6|40241.4|40091.4|24
1623776540000|2021-06-15 17:02:20|40242|40092|40242|40092|40242.2|40092.2|40240.5|40090.5|9
1623776550000|2021-06-15 17:02:30|40242.3|40092.3|40232.9|40082.9|40242.3|40092.3|40228|40078|31
1623776560000|2021-06-15 17:02:40|40233.3|40083.3|40227.7|40077.7|40235.9|40085.9|40226.9|40076.9|31
1623776570000|2021-06-15 17:02:50|40227.3|40077.3|40223.5|40073.5|40227.5|40077.5|40220.3|40070.3|32
1623776580000|2021-06-15 17:03:00|40222.8|40072.8|40215.4|40065.4|40226.9|40076.9|40215.4|40065.4|35
1623776590000|2021-06-15 17:03:10|40214.8|40064.8|40214.3|40064.3|40214.8|40064.8|40214.1|40064.1|13
1623776600000|2021-06-15 17:03:20|40214.7|40064.7|40217.7|40067.7|40225.5|40075.5|40214.4|40064.4|34
1623776610000|2021-06-15 17:03:30|40217.5|40067.5|40217.9|40067.9|40217.9|40067.9|40216.7|40066.7|20
1623776620000|2021-06-15 17:03:40|40217.7|40067.7|40220.1|40070.1|40232.4|40082.4|40217.7|40067.7|34
1623776630000|2021-06-15 17:03:50|40220.2|40070.2|40224.7|40074.7|40224.7|40074.7|40218.4|40068.4|27
1623776640000|2021-06-15 17:04:00|40224.6|40074.6|40233.4|40083.4|40237.4|40087.4|40224.5|40074.5|28
1623776650000|2021-06-15 17:04:10|40232.3|40082.3|40223.9|40073.9|40232.6|40082.6|40223.9|40073.9|31
1623776660000|2021-06-15 17:04:20|40223|40073|40231|40081|40231.4|40081.4|40218.7|40068.7|32
1623776670000|2021-06-15 17:04:30|40232.7|40082.7|40246.6|40096.6|40260.4|40110.4|40232.7|40082.7|38
1623776680000|2021-06-15 17:04:40|40243.2|40093.2|40264.6|40114.6|40271.7|40121.7|40242.7|40092.7|32
1623776690000|2021-06-15 17:04:50|40264.1|40114.1|40284.1|40134.1|40297.3|40147.3|40264.1|40114.1|35
1623776700000|2021-06-15 17:05:00|40282.1|40132.1|40279.9|40129.9|40288.8|40138.8|40274.6|40124.6|34
1623776710000|2021-06-15 17:05:10|40279.8|40129.8|40313.3|40163.3|40313.3|40163.3|40264.4|40114.4|37
1623776720000|2021-06-15 17:05:20|40322.4|40172.4|40403.2|40253.2|40403.2|40253.2|40322.4|40172.4|40
1623776730000|2021-06-15 17:05:30|40398.5|40248.5|40415.1|40265.1|40419.5|40269.5|40395.8|40245.8|39
1623776740000|2021-06-15 17:05:40|40414.8|40264.8|40393.5|40243.5|40414.8|40264.8|40382.3|40232.3|38
1623776750000|2021-06-15 17:05:50|40396|40246|40386.2|40236.2|40400.5|40250.5|40382.9|40232.9|33
1623776760000|2021-06-15 17:06:00|40386.9|40236.9|40370.1|40220.1|40389.8|40239.8|40362.9|40212.9|33
1623776770000|2021-06-15 17:06:10|40364.2|40214.2|40368.5|40218.5|40389.6|40239.6|40364.2|40214.2|24
1623776780000|2021-06-15 17:06:20|40368.4|40218.4|40368.2|40218.2|40376.4|40226.4|40363.5|40213.5|27
1623776790000|2021-06-15 17:06:30|40368.6|40218.6|40358.1|40208.1|40370.2|40220.2|40355.3|40205.3|32
1623776800000|2021-06-15 17:06:40|40357.4|40207.4|40356.3|40206.3|40359.6|40209.6|40352.6|40202.6|16
1623776810000|2021-06-15 17:06:50|40359.4|40209.4|40364.1|40214.1|40366|40216|40355.1|40205.1|35
1623776820000|2021-06-15 17:07:00|40366|40216|40366.2|40216.2|40374.6|40224.6|40364.5|40214.5|38
1623776830000|2021-06-15 17:07:10|40366|40216|40368.2|40218.2|40370.5|40220.5|40365.3|40215.3|35
1623776840000|2021-06-15 17:07:20|40368.4|40218.4|40354.3|40204.3|40368.9|40218.9|40354.3|40204.3|34
1623776850000|2021-06-15 17:07:30|40354.8|40204.8|40353.9|40203.9|40356.8|40206.8|40350.8|40200.8|36
1623776860000|2021-06-15 17:07:40|40354.5|40204.5|40344.9|40194.9|40354.5|40204.5|40344|40194|32
1623776870000|2021-06-15 17:07:50|40344.8|40194.8|40343.6|40193.6|40344.8|40194.8|40343|40193|29
1623776880000|2021-06-15 17:08:00|40343.3|40193.3|40343.4|40193.4|40343.7|40193.7|40342.8|40192.8|26
1623776890000|2021-06-15 17:08:10|40342.4|40192.4|40361.3|40211.3|40361.5|40211.5|40342.1|40192.1|25
1623776900000|2021-06-15 17:08:20|40361.8|40211.8|40353|40203|40361.8|40211.8|40353|40203|31
1623776910000|2021-06-15 17:08:30|40353.3|40203.3|40334.9|40184.9|40353.3|40203.3|40332|40182|33
1623776920000|2021-06-15 17:08:40|40334.8|40184.8|40331|40181|40336.3|40186.3|40330.3|40180.3|19
1623776930000|2021-06-15 17:08:50|40330.4|40180.4|40326.4|40176.4|40331.1|40181.1|40326.4|40176.4|21
1623776940000|2021-06-15 17:09:00|40326.5|40176.5|40327.8|40177.8|40328|40178|40326.2|40176.2|13
1623776950000|2021-06-15 17:09:10|40327.1|40177.1|40343.6|40193.6|40343.6|40193.6|40325.1|40175.1|25
1623776960000|2021-06-15 17:09:20|40344.7|40194.7|40330.1|40180.1|40347.4|40197.4|40329.4|40179.4|31
1623776970000|2021-06-15 17:09:30|40328|40178|40327.6|40177.6|40329|40179|40327.3|40177.3|19
1623776980000|2021-06-15 17:09:40|40327.7|40177.7|40313.6|40163.6|40327.7|40177.7|40312.1|40162.1|34
1623776990000|2021-06-15 17:09:50|40313.5|40163.5|40319.1|40169.1|40319.1|40169.1|40309.9|40159.9|31
1623777000000|2021-06-15 17:10:00|40321.1|40171.1|40317.4|40167.4|40324.3|40174.3|40313.8|40163.8|20
1623777010000|2021-06-15 17:10:10|40305.2|40155.2|40310.4|40160.4|40310.5|40160.5|40305.1|40155.1|14
1623777020000|2021-06-15 17:10:20|40311.5|40161.5|40330.4|40180.4|40332.2|40182.2|40310.4|40160.4|26
1623777030000|2021-06-15 17:10:30|40330|40180|40333.6|40183.6|40333.6|40183.6|40329.9|40179.9|22
1623777040000|2021-06-15 17:10:40|40337.9|40187.9|40327|40177|40338|40188|40325.9|40175.9|30
1623777050000|2021-06-15 17:10:50|40326.9|40176.9|40324.4|40174.4|40327.4|40177.4|40323.9|40173.9|32
1623777060000|2021-06-15 17:11:00|40324.7|40174.7|40316.1|40166.1|40324.7|40174.7|40313.6|40163.6|32
1623777070000|2021-06-15 17:11:10|40315.9|40165.9|40312.2|40162.2|40316.2|40166.2|40309.8|40159.8|34
1623777080000|2021-06-15 17:11:20|40312.7|40162.7|40312.8|40162.8|40314.6|40164.6|40310.8|40160.8|24
1623777090000|2021-06-15 17:11:30|40310.5|40160.5|40326.3|40176.3|40326.3|40176.3|40310.2|40160.2|27
1623777100000|2021-06-15 17:11:40|40326.9|40176.9|40330.7|40180.7|40332.8|40182.8|40326.1|40176.1|35
1623777110000|2021-06-15 17:11:50|40330.9|40180.9|40331.1|40181.1|40332.3|40182.3|40330.4|40180.4|26
1623777120000|2021-06-15 17:12:00|40330.4|40180.4|40321.8|40171.8|40330.5|40180.5|40320.8|40170.8|27
1623777130000|2021-06-15 17:12:10|40321.4|40171.4|40322.6|40172.6|40323.4|40173.4|40320.1|40170.1|27
1623777140000|2021-06-15 17:12:20|40323.3|40173.3|40323.8|40173.8|40325.3|40175.3|40322.8|40172.8|16
1623777150000|2021-06-15 17:12:30|40324.1|40174.1|40329.5|40179.5|40329.5|40179.5|40323.9|40173.9|21
1623777160000|2021-06-15 17:12:40|40328.1|40178.1|40333|40183|40333.9|40183.9|40328.1|40178.1|22
1623777170000|2021-06-15 17:12:50|40333.2|40183.2|40336.9|40186.9|40336.9|40186.9|40329.2|40179.2|20
1623777180000|2021-06-15 17:13:00|40337.1|40187.1|40355.1|40205.1|40355.3|40205.3|40337.1|40187.1|31
1623777190000|2021-06-15 17:13:10|40355.2|40205.2|40348.1|40198.1|40357.5|40207.5|40345.9|40195.9|31
1623777200000|2021-06-15 17:13:20|40346.9|40196.9|40358.8|40208.8|40358.8|40208.8|40346.9|40196.9|28
1623777210000|2021-06-15 17:13:30|40358.6|40208.6|40366.2|40216.2|40367.9|40217.9|40358.6|40208.6|25
1623777220000|2021-06-15 17:13:40|40365.5|40215.5|40364.9|40214.9|40366.7|40216.7|40364.3|40214.3|20
1623777230000|2021-06-15 17:13:50|40365.3|40215.3|40364.5|40214.5|40365.6|40215.6|40363.4|40213.4|27
1623777240000|2021-06-15 17:14:00|40363.5|40213.5|40354.7|40204.7|40363.7|40213.7|40353.5|40203.5|28
1623777250000|2021-06-15 17:14:10|40355.8|40205.8|40354.7|40204.7|40356.2|40206.2|40353.1|40203.1|21
1623777260000|2021-06-15 17:14:20|40356.4|40206.4|40352.5|40202.5|40356.6|40206.6|40348.1|40198.1|19
1623777270000|2021-06-15 17:14:30|40352.3|40202.3|40408.9|40258.9|40408.9|40258.9|40350.1|40200.1|31
1623777280000|2021-06-15 17:14:40|40414|40264|40413.5|40263.5|40424.7|40274.7|40412.6|40262.6|39
1623777290000|2021-06-15 17:14:50|40413.4|40263.4|40415.5|40265.5|40419.1|40269.1|40411.5|40261.5|34
1623777300000|2021-06-15 17:15:00|40419.6|40269.6|40453.9|40303.9|40454.6|40304.6|40414.8|40264.8|31
1623777310000|2021-06-15 17:15:10|40450.6|40300.6|40447.9|40297.9|40460.5|40310.5|40445|40295|31
1623777320000|2021-06-15 17:15:20|40446|40296|40438.8|40288.8|40448.1|40298.1|40437|40287|26
1623777330000|2021-06-15 17:15:30|40439.8|40289.8|40436|40286|40442.5|40292.5|40431.2|40281.2|29
1623777340000|2021-06-15 17:15:40|40438.6|40288.6|40435.5|40285.5|40439.3|40289.3|40435.5|40285.5|26
1623777350000|2021-06-15 17:15:50|40435.3|40285.3|40434.2|40284.2|40435.8|40285.8|40434.2|40284.2|9
1623777360000|2021-06-15 17:16:00|40433.4|40283.4|40415.8|40265.8|40433.4|40283.4|40415.8|40265.8|26
1623777370000|2021-06-15 17:16:10|40402.7|40252.7|40386.4|40236.4|40414.8|40264.8|40386.4|40236.4|33
1623777380000|2021-06-15 17:16:20|40385.9|40235.9|40379.5|40229.5|40387.8|40237.8|40379.5|40229.5|24
1623777390000|2021-06-15 17:16:30|40378.7|40228.7|40381.6|40231.6|40381.6|40231.6|40373.9|40223.9|31
1623777400000|2021-06-15 17:16:40|40381.5|40231.5|40382.9|40232.9|40383.3|40233.3|40380.9|40230.9|20
1623777410000|2021-06-15 17:16:50|40383.3|40233.3|40377.9|40227.9|40383.3|40233.3|40377.4|40227.4|29
1623777420000|2021-06-15 17:17:00|40377.6|40227.6|40378.4|40228.4|40378.7|40228.7|40377|40227|17
1623777430000|2021-06-15 17:17:10|40378.5|40228.5|40404.5|40254.5|40404.9|40254.9|40378.2|40228.2|26
1623777440000|2021-06-15 17:17:20|40403.1|40253.1|40380.5|40230.5|40403.1|40253.1|40377|40227|31
1623777450000|2021-06-15 17:17:30|40381.3|40231.3|40393.2|40243.2|40393.4|40243.4|40377|40227|26
1623777460000|2021-06-15 17:17:40|40396.8|40246.8|40378.5|40228.5|40400.2|40250.2|40378.5|40228.5|33
1623777470000|2021-06-15 17:17:50|40378.9|40228.9|40391.8|40241.8|40393.6|40243.6|40377.8|40227.8|35
1623777480000|2021-06-15 17:18:00|40391.4|40241.4|40405.8|40255.8|40405.8|40255.8|40389.1|40239.1|31
1623777490000|2021-06-15 17:18:10|40406.1|40256.1|40404.5|40254.5|40406.1|40256.1|40399.1|40249.1|36
1623777500000|2021-06-15 17:18:20|40403.8|40253.8|40415.6|40265.6|40415.6|40265.6|40401.7|40251.7|38
1623777510000|2021-06-15 17:18:30|40416.5|40266.5|40419.9|40269.9|40420.7|40270.7|40416.5|40266.5|34
1623777520000|2021-06-15 17:18:40|40421.4|40271.4|40430.7|40280.7|40430.7|40280.7|40419.5|40269.5|24
1623777530000|2021-06-15 17:18:50|40432|40282|40429.8|40279.8|40438.5|40288.5|40429.8|40279.8|31
1623777540000|2021-06-15 17:19:00|40428.8|40278.8|40413.8|40263.8|40430.9|40280.9|40410.6|40260.6|32
1623777550000|2021-06-15 17:19:10|40409.4|40259.4|40402|40252|40410.9|40260.9|40399.4|40249.4|29
1623777560000|2021-06-15 17:19:20|40402.2|40252.2|40407.9|40257.9|40407.9|40257.9|40401.6|40251.6|24
1623777570000|2021-06-15 17:19:30|40410.2|40260.2|40394.9|40244.9|40412.1|40262.1|40394.9|40244.9|23
1623777580000|2021-06-15 17:19:40|40394.5|40244.5|40412.4|40262.4|40412.4|40262.4|40393.4|40243.4|18
1623777590000|2021-06-15 17:19:50|40414.4|40264.4|40411.9|40261.9|40417.4|40267.4|40410.9|40260.9|22
1623777600000|2021-06-15 17:20:00|40410|40260|40407.2|40257.2|40413.4|40263.4|40407.2|40257.2|27
1623777610000|2021-06-15 17:20:10|40407.1|40257.1|40409.8|40259.8|40411.2|40261.2|40403.8|40253.8|27
1623777620000|2021-06-15 17:20:20|40407.8|40257.8|40393.9|40243.9|40409.2|40259.2|40393.9|40243.9|28
1623777630000|2021-06-15 17:20:30|40394.6|40244.6|40397.7|40247.7|40401.1|40251.1|40394.6|40244.6|29
1623777640000|2021-06-15 17:20:40|40397.3|40247.3|40388.8|40238.8|40398.9|40248.9|40388.7|40238.7|31
1623777650000|2021-06-15 17:20:50|40389.3|40239.3|40384.3|40234.3|40389.3|40239.3|40384.2|40234.2|28
1623777660000|2021-06-15 17:21:00|40384.1|40234.1|40388.8|40238.8|40391.1|40241.1|40383.8|40233.8|15
1623777670000|2021-06-15 17:21:10|40389.4|40239.4|40391.6|40241.6|40391.6|40241.6|40387.7|40237.7|28
1623777680000|2021-06-15 17:21:20|40390.6|40240.6|40385.5|40235.5|40394.2|40244.2|40385.4|40235.4|31
1623777690000|2021-06-15 17:21:30|40385.3|40235.3|40385.3|40235.3|40386.8|40236.8|40384.7|40234.7|23
1623777700000|2021-06-15 17:21:40|40385.5|40235.5|40378.4|40228.4|40386.2|40236.2|40376.4|40226.4|25
1623777710000|2021-06-15 17:21:50|40380.9|40230.9|40379.5|40229.5|40383.1|40233.1|40378.2|40228.2|31
1623777720000|2021-06-15 17:22:00|40380|40230|40373|40223|40380|40230|40372.4|40222.4|20
1623777730000|2021-06-15 17:22:10|40372.5|40222.5|40369.6|40219.6|40373|40223|40367.4|40217.4|37
1623777740000|2021-06-15 17:22:20|40369.1|40219.1|40378.8|40228.8|40378.8|40228.8|40369|40219|27
1623777750000|2021-06-15 17:22:30|40381.7|40231.7|40386.2|40236.2|40386.2|40236.2|40381.7|40231.7|13
1623777760000|2021-06-15 17:22:40|40386.1|40236.1|40388.1|40238.1|40388.2|40238.2|40384.6|40234.6|23
1623777770000|2021-06-15 17:22:50|40387.5|40237.5|40381.2|40231.2|40388.6|40238.6|40380.5|40230.5|35
1623777780000|2021-06-15 17:23:00|40381.4|40231.4|40373.9|40223.9|40381.4|40231.4|40372.7|40222.7|33
1623777790000|2021-06-15 17:23:10|40373.8|40223.8|40358.8|40208.8|40375.2|40225.2|40358.8|40208.8|35
1623777800000|2021-06-15 17:23:20|40359|40209|40366.8|40216.8|40367.2|40217.2|40357.8|40207.8|25
1623777810000|2021-06-15 17:23:30|40366.9|40216.9|40366.2|40216.2|40367.2|40217.2|40364.3|40214.3|31
1623777820000|2021-06-15 17:23:40|40366|40216|40377.3|40227.3|40381.4|40231.4|40365.5|40215.5|32
1623777830000|2021-06-15 17:23:50|40377.1|40227.1|40377.1|40227.1|40377.3|40227.3|40376|40226|25
1623777840000|2021-06-15 17:24:00|40377|40227|40364.4|40214.4|40377|40227|40362.8|40212.8|24
1623777850000|2021-06-15 17:24:10|40363.8|40213.8|40358.5|40208.5|40365.3|40215.3|40358.1|40208.1|32
1623777860000|2021-06-15 17:24:20|40358|40208|40355.7|40205.7|40358.1|40208.1|40355.7|40205.7|21
1623777870000|2021-06-15 17:24:30|40357.5|40207.5|40358.5|40208.5|40358.6|40208.6|40354.1|40204.1|25
1623777880000|2021-06-15 17:24:40|40358.6|40208.6|40358.6|40208.6|40358.6|40208.6|40356.6|40206.6|5
1623777890000|2021-06-15 17:24:50|40359.1|40209.1|40369.3|40219.3|40369.3|40219.3|40356.6|40206.6|25
1623777900000|2021-06-15 17:25:00|40367.4|40217.4|40371.7|40221.7|40374.6|40224.6|40367.4|40217.4|26
1623777910000|2021-06-15 17:25:10|40372.2|40222.2|40358.8|40208.8|40372.2|40222.2|40357.5|40207.5|36
1623777920000|2021-06-15 17:25:20|40358.1|40208.1|40353.5|40203.5|40359.4|40209.4|40353.5|40203.5|28
1623777930000|2021-06-15 17:25:30|40353.1|40203.1|40347.7|40197.7|40353.9|40203.9|40346.7|40196.7|31
1623777940000|2021-06-15 17:25:40|40350.2|40200.2|40350.9|40200.9|40351.3|40201.3|40349.9|40199.9|8
1623777950000|2021-06-15 17:25:50|40351.2|40201.2|40353.8|40203.8|40355.9|40205.9|40351.2|40201.2|28
1623777960000|2021-06-15 17:26:00|40354.4|40204.4|40327.1|40177.1|40354.4|40204.4|40327.1|40177.1|31
1623777970000|2021-06-15 17:26:10|40326.2|40176.2|40305|40155|40326.2|40176.2|40305|40155|39
1623777980000|2021-06-15 17:26:20|40302.8|40152.8|40322.7|40172.7|40322.7|40172.7|40301.4|40151.4|37
1623777990000|2021-06-15 17:26:30|40323.7|40173.7|40325.4|40175.4|40326.4|40176.4|40321.2|40171.2|34
1623778000000|2021-06-15 17:26:40|40325.3|40175.3|40328.7|40178.7|40338|40188|40325.3|40175.3|30
1623778010000|2021-06-15 17:26:50|40325.3|40175.3|40301.3|40151.3|40325.3|40175.3|40295.3|40145.3|36
1623778020000|2021-06-15 17:27:00|40300.7|40150.7|40324.1|40174.1|40324.1|40174.1|40300.3|40150.3|30
1623778030000|2021-06-15 17:27:10|40325.3|40175.3|40313.8|40163.8|40326|40176|40313.8|40163.8|28
1623778040000|2021-06-15 17:27:20|40315.7|40165.7|40326.5|40176.5|40326.5|40176.5|40311.6|40161.6|30
1623778050000|2021-06-15 17:27:30|40326.3|40176.3|40326.8|40176.8|40328|40178|40326.1|40176.1|30
1623778060000|2021-06-15 17:27:40|40327|40177|40326.5|40176.5|40327.3|40177.3|40325.5|40175.5|30
1623778070000|2021-06-15 17:27:50|40327.4|40177.4|40323.9|40173.9|40330.6|40180.6|40323.3|40173.3|31
1623778080000|2021-06-15 17:28:00|40324|40174|40343.9|40193.9|40343.9|40193.9|40324|40174|32
1623778090000|2021-06-15 17:28:10|40344.8|40194.8|40346.1|40196.1|40351.4|40201.4|40344.1|40194.1|35
1623778100000|2021-06-15 17:28:20|40345.1|40195.1|40342.2|40192.2|40347.8|40197.8|40335.9|40185.9|33
1623778110000|2021-06-15 17:28:30|40342.6|40192.6|40350.7|40200.7|40351.4|40201.4|40342|40192|35
1623778120000|2021-06-15 17:28:40|40352|40202|40358.7|40208.7|40358.7|40208.7|40350.7|40200.7|25
1623778130000|2021-06-15 17:28:50|40358.6|40208.6|40357.2|40207.2|40358.7|40208.7|40355.4|40205.4|33
1623778140000|2021-06-15 17:29:00|40356|40206|40360.6|40210.6|40360.6|40210.6|40352.1|40202.1|31
1623778150000|2021-06-15 17:29:10|40360.9|40210.9|40357.8|40207.8|40363.6|40213.6|40357.8|40207.8|29
1623778160000|2021-06-15 17:29:20|40357.6|40207.6|40344.4|40194.4|40360.2|40210.2|40343.8|40193.8|28
1623778170000|2021-06-15 17:29:30|40341.8|40191.8|40348.1|40198.1|40349.9|40199.9|40339.5|40189.5|34
1623778180000|2021-06-15 17:29:40|40348.8|40198.8|40342|40192|40349.6|40199.6|40342|40192|24
1623778190000|2021-06-15 17:29:50|40342.6|40192.6|40334.1|40184.1|40343.2|40193.2|40333.5|40183.5|32
1623778200000|2021-06-15 17:30:00|40333.7|40183.7|40350.6|40200.6|40351|40201|40333.1|40183.1|23
1623778210000|2021-06-15 17:30:10|40350.7|40200.7|40351.4|40201.4|40354.9|40204.9|40350.2|40200.2|33
1623778220000|2021-06-15 17:30:20|40350.4|40200.4|40355.9|40205.9|40356.3|40206.3|40349.9|40199.9|32
1623778230000|2021-06-15 17:30:30|40355.2|40205.2|40356.7|40206.7|40358.7|40208.7|40354.9|40204.9|28
1623778240000|2021-06-15 17:30:40|40357.1|40207.1|40358.9|40208.9|40359.2|40209.2|40352.8|40202.8|29
1623778250000|2021-06-15 17:30:50|40359.2|40209.2|40359.5|40209.5|40361|40211|40355.5|40205.5|36
1623778260000|2021-06-15 17:31:00|40358.5|40208.5|40357.6|40207.6|40358.9|40208.9|40356.1|40206.1|34
1623778270000|2021-06-15 17:31:10|40357.7|40207.7|40349.8|40199.8|40357.7|40207.7|40349.4|40199.4|27
1623778280000|2021-06-15 17:31:20|40350.9|40200.9|40346.9|40196.9|40352.6|40202.6|40343.5|40193.5|30
1623778290000|2021-06-15 17:31:30|40346.5|40196.5|40345.9|40195.9|40347|40197|40344|40194|28
1623778300000|2021-06-15 17:31:40|40344.4|40194.4|40339.2|40189.2|40345.1|40195.1|40338.5|40188.5|36
1623778310000|2021-06-15 17:31:50|40338.7|40188.7|40342.8|40192.8|40343.8|40193.8|40338.2|40188.2|35
1623778320000|2021-06-15 17:32:00|40342.4|40192.4|40366.2|40216.2|40366.4|40216.4|40342.4|40192.4|34
1623778330000|2021-06-15 17:32:10|40365.6|40215.6|40367.4|40217.4|40368.9|40218.9|40363.4|40213.4|33
1623778340000|2021-06-15 17:32:20|40367.1|40217.1|40371.7|40221.7|40372|40222|40367.1|40217.1|28
1623778350000|2021-06-15 17:32:30|40370.3|40220.3|40368.9|40218.9|40370.7|40220.7|40366.9|40216.9|19
1623778360000|2021-06-15 17:32:40|40369.7|40219.7|40363.9|40213.9|40370.2|40220.2|40363.9|40213.9|30
1623778370000|2021-06-15 17:32:50|40359.9|40209.9|40353.6|40203.6|40359.9|40209.9|40350.6|40200.6|34
1623778380000|2021-06-15 17:33:00|40351.8|40201.8|40342|40192|40352|40202|40342|40192|33
1623778390000|2021-06-15 17:33:10|40341.8|40191.8|40336.8|40186.8|40341.8|40191.8|40336.7|40186.7|27
1623778400000|2021-06-15 17:33:20|40336.3|40186.3|40328.5|40178.5|40336.8|40186.8|40327.7|40177.7|27
1623778410000|2021-06-15 17:33:30|40328.9|40178.9|40326.4|40176.4|40331.6|40181.6|40325.4|40175.4|37
1623778420000|2021-06-15 17:33:40|40325.9|40175.9|40338|40188|40338|40188|40325.8|40175.8|33
1623778430000|2021-06-15 17:33:50|40340.3|40190.3|40339.9|40189.9|40343.7|40193.7|40339.9|40189.9|28
1623778440000|2021-06-15 17:34:00|40338.3|40188.3|40333|40183|40339.9|40189.9|40332.5|40182.5|28
1623778450000|2021-06-15 17:34:10|40333.5|40183.5|40338.4|40188.4|40338.5|40188.5|40333.5|40183.5|30
1623778460000|2021-06-15 17:34:20|40338.3|40188.3|40352.2|40202.2|40352.2|40202.2|40338.3|40188.3|34
1623778470000|2021-06-15 17:34:30|40352.5|40202.5|40350.6|40200.6|40353.4|40203.4|40349.2|40199.2|17
1623778480000|2021-06-15 17:34:40|40350.5|40200.5|40353.3|40203.3|40354.4|40204.4|40349.4|40199.4|25
1623778490000|2021-06-15 17:34:50|40352.9|40202.9|40341.8|40191.8|40353|40203|40337.8|40187.8|30
1623778500000|2021-06-15 17:35:00|40340.9|40190.9|40342.9|40192.9|40343.5|40193.5|40340.9|40190.9|30
1623778510000|2021-06-15 17:35:10|40343.2|40193.2|40344.3|40194.3|40344.3|40194.3|40342.5|40192.5|16
1623778520000|2021-06-15 17:35:20|40343.6|40193.6|40345.5|40195.5|40345.5|40195.5|40339.6|40189.6|27
1623778530000|2021-06-15 17:35:30|40347.6|40197.6|40362.5|40212.5|40363.3|40213.3|40347.6|40197.6|28
1623778540000|2021-06-15 17:35:40|40362.2|40212.2|40364.6|40214.6|40365|40215|40360.3|40210.3|32
1623778550000|2021-06-15 17:35:50|40365.4|40215.4|40367.5|40217.5|40368.3|40218.3|40363.3|40213.3|28
1623778560000|2021-06-15 17:36:00|40368.3|40218.3|40364|40214|40368.8|40218.8|40362.2|40212.2|29
1623778570000|2021-06-15 17:36:10|40364.2|40214.2|40369|40219|40369.2|40219.2|40363.3|40213.3|26
1623778580000|2021-06-15 17:36:20|40370.1|40220.1|40376.5|40226.5|40376.5|40226.5|40370.1|40220.1|28
1623778590000|2021-06-15 17:36:30|40376.8|40226.8|40371.5|40221.5|40376.8|40226.8|40371.1|40221.1|22
1623778600000|2021-06-15 17:36:40|40370.5|40220.5|40370.7|40220.7|40372|40222|40370.2|40220.2|29
1623778610000|2021-06-15 17:36:50|40370.5|40220.5|40371.1|40221.1|40371.2|40221.2|40369.4|40219.4|27
1623778620000|2021-06-15 17:37:00|40370.8|40220.8|40355.7|40205.7|40372.4|40222.4|40355.1|40205.1|29
1623778630000|2021-06-15 17:37:10|40356.5|40206.5|40353.7|40203.7|40356.5|40206.5|40353.1|40203.1|32
1623778640000|2021-06-15 17:37:20|40353.8|40203.8|40351.6|40201.6|40355.4|40205.4|40351.2|40201.2|30
1623778650000|2021-06-15 17:37:30|40351.7|40201.7|40353.5|40203.5|40353.6|40203.6|40350|40200|30
1623778660000|2021-06-15 17:37:40|40353.8|40203.8|40353.3|40203.3|40355.1|40205.1|40352.8|40202.8|37
1623778670000|2021-06-15 17:37:50|40352.7|40202.7|40353.9|40203.9|40354.7|40204.7|40350.8|40200.8|32
1623778680000|2021-06-15 17:38:00|40353.5|40203.5|40348.6|40198.6|40355.2|40205.2|40348.6|40198.6|31
1623778690000|2021-06-15 17:38:10|40349.5|40199.5|40373.6|40223.6|40373.6|40223.6|40347.7|40197.7|31
1623778700000|2021-06-15 17:38:20|40374.3|40224.3|40376.4|40226.4|40378.5|40228.5|40370.6|40220.6|25
1623778710000|2021-06-15 17:38:30|40376.3|40226.3|40395.9|40245.9|40398.4|40248.4|40374|40224|37
1623778720000|2021-06-15 17:38:40|40393.6|40243.6|40393.8|40243.8|40397.7|40247.7|40389.2|40239.2|28
1623778730000|2021-06-15 17:38:50|40393.7|40243.7|40401.3|40251.3|40403.7|40253.7|40393.6|40243.6|24
1623778740000|2021-06-15 17:39:00|40400.9|40250.9|40392.1|40242.1|40409.6|40259.6|40389.8|40239.8|33
1623778750000|2021-06-15 17:39:10|40392|40242|40381.6|40231.6|40392.3|40242.3|40381.2|40231.2|32
1623778760000|2021-06-15 17:39:20|40381.2|40231.2|40381.2|40231.2|40382.8|40232.8|40380.2|40230.2|21
1623778770000|2021-06-15 17:39:30|40381.4|40231.4|40381|40231|40381.7|40231.7|40380.9|40230.9|14
1623778780000|2021-06-15 17:39:40|40381.1|40231.1|40380.7|40230.7|40382.2|40232.2|40380.4|40230.4|21
1623778790000|2021-06-15 17:39:50|40380.6|40230.6|40380.4|40230.4|40380.7|40230.7|40380|40230|21
1623778800000|2021-06-15 17:40:00|40380.5|40230.5|40380.1|40230.1|40380.9|40230.9|40379.7|40229.7|28
1623778810000|2021-06-15 17:40:10|40379.8|40229.8|40390.6|40240.6|40390.6|40240.6|40379.8|40229.8|21
1623778820000|2021-06-15 17:40:20|40390.2|40240.2|40390.6|40240.6|40392.6|40242.6|40388.4|40238.4|27
1623778830000|2021-06-15 17:40:30|40390.3|40240.3|40381.9|40231.9|40390.9|40240.9|40380.2|40230.2|28
1623778840000|2021-06-15 17:40:40|40381.7|40231.7|40382.6|40232.6|40383|40233|40380.9|40230.9|28
1623778850000|2021-06-15 17:40:50|40382.8|40232.8|40381.4|40231.4|40383|40233|40381|40231|25
1623778860000|2021-06-15 17:41:00|40381.3|40231.3|40354.7|40204.7|40381.6|40231.6|40354.7|40204.7|29
1623778870000|2021-06-15 17:41:10|40349.4|40199.4|40365.3|40215.3|40365.3|40215.3|40349.4|40199.4|35
1623778880000|2021-06-15 17:41:20|40365.2|40215.2|40359.2|40209.2|40365.5|40215.5|40359.1|40209.1|30
1623778890000|2021-06-15 17:41:30|40359|40209|40370.5|40220.5|40370.5|40220.5|40357.5|40207.5|33
1623778900000|2021-06-15 17:41:40|40370.4|40220.4|40382|40232|40382|40232|40370.4|40220.4|21
1623778910000|2021-06-15 17:41:50|40383.5|40233.5|40383.8|40233.8|40384.5|40234.5|40382|40232|14
1623778920000|2021-06-15 17:42:00|40383.9|40233.9|40392.5|40242.5|40395.1|40245.1|40383.9|40233.9|24
1623778930000|2021-06-15 17:42:10|40391.1|40241.1|40401.1|40251.1|40401.1|40251.1|40391.1|40241.1|34
1623778940000|2021-06-15 17:42:20|40400.4|40250.4|40403.1|40253.1|40404.8|40254.8|40400.4|40250.4|30
1623778950000|2021-06-15 17:42:30|40402.8|40252.8|40412.7|40262.7|40413.3|40263.3|40401.3|40251.3|33
1623778960000|2021-06-15 17:42:40|40411.9|40261.9|40415.3|40265.3|40415.3|40265.3|40410|40260|32
1623778970000|2021-06-15 17:42:50|40415.5|40265.5|40418.8|40268.8|40418.8|40268.8|40415.2|40265.2|31
1623778980000|2021-06-15 17:43:00|40418.2|40268.2|40411.9|40261.9|40418.8|40268.8|40407.9|40257.9|28
1623778990000|2021-06-15 17:43:10|40409.4|40259.4|40405.8|40255.8|40416.4|40266.4|40405.8|40255.8|29
1623779000000|2021-06-15 17:43:20|40405.2|40255.2|40409.7|40259.7|40411|40261|40405.2|40255.2|26
1623779010000|2021-06-15 17:43:30|40409.3|40259.3|40411.8|40261.8|40413.7|40263.7|40407.4|40257.4|30
1623779020000|2021-06-15 17:43:40|40408|40258|40413.6|40263.6|40413.7|40263.7|40406.1|40256.1|22
1623779030000|2021-06-15 17:43:50|40413.7|40263.7|40401|40251|40414.7|40264.7|40400.6|40250.6|27
1623779040000|2021-06-15 17:44:00|40400.6|40250.6|40393.4|40243.4|40401.3|40251.3|40393.4|40243.4|29
1623779050000|2021-06-15 17:44:10|40393.2|40243.2|40386.3|40236.3|40393.2|40243.2|40380.9|40230.9|29
1623779060000|2021-06-15 17:44:20|40386.6|40236.6|40383.1|40233.1|40388|40238|40380.8|40230.8|27
1623779070000|2021-06-15 17:44:30|40381.5|40231.5|40379.5|40229.5|40381.5|40231.5|40374.1|40224.1|29
1623779080000|2021-06-15 17:44:40|40379.7|40229.7|40380.7|40230.7|40382|40232|40379.6|40229.6|32
1623779090000|2021-06-15 17:44:50|40378.7|40228.7|40380.9|40230.9|40381.1|40231.1|40377.5|40227.5|29
1623779100000|2021-06-15 17:45:00|40378.9|40228.9|40379.6|40229.6|40381.3|40231.3|40378.7|40228.7|34
1623779110000|2021-06-15 17:45:10|40379.7|40229.7|40378.6|40228.6|40382.3|40232.3|40377.6|40227.6|35
1623779120000|2021-06-15 17:45:20|40378.4|40228.4|40378.5|40228.5|40378.9|40228.9|40377.3|40227.3|22
1623779130000|2021-06-15 17:45:30|40382.3|40232.3|40385.9|40235.9|40387.2|40237.2|40382.3|40232.3|30
1623779140000|2021-06-15 17:45:40|40386.1|40236.1|40385.2|40235.2|40387.3|40237.3|40385|40235|27
1623779150000|2021-06-15 17:45:50|40385.5|40235.5|40389.8|40239.8|40389.8|40239.8|40385.5|40235.5|22
1623779160000|2021-06-15 17:46:00|40389.3|40239.3|40389.9|40239.9|40390.5|40240.5|40389.1|40239.1|28
1623779170000|2021-06-15 17:46:10|40390.4|40240.4|40409.6|40259.6|40410|40260|40390.4|40240.4|31
1623779180000|2021-06-15 17:46:20|40409.9|40259.9|40430.7|40280.7|40451.6|40301.6|40409.5|40259.5|36
1623779190000|2021-06-15 17:46:30|40443.7|40293.7|40442.4|40292.4|40445.4|40295.4|40442.1|40292.1|32
1623779200000|2021-06-15 17:46:40|40441.7|40291.7|40442.5|40292.5|40444.4|40294.4|40440.8|40290.8|32
1623779210000|2021-06-15 17:46:50|40442.2|40292.2|40440.6|40290.6|40442.2|40292.2|40423.7|40273.7|36
1623779220000|2021-06-15 17:47:00|40440.2|40290.2|40474.3|40324.3|40482.9|40332.9|40440.2|40290.2|33
1623779230000|2021-06-15 17:47:10|40475.4|40325.4|40470.7|40320.7|40477.1|40327.1|40463|40313|34
1623779240000|2021-06-15 17:47:20|40469.7|40319.7|40511.4|40361.4|40511.4|40361.4|40469|40319|31
1623779250000|2021-06-15 17:47:30|40513.8|40363.8|40521.7|40371.7|40526|40376|40509|40359|34
1623779260000|2021-06-15 17:47:40|40520|40370|40489.7|40339.7|40520|40370|40489.7|40339.7|32
1623779270000|2021-06-15 17:47:50|40486.9|40336.9|40505.5|40355.5|40507.5|40357.5|40483.7|40333.7|35
1623779280000|2021-06-15 17:48:00|40507.3|40357.3|40496.9|40346.9|40519.1|40369.1|40496.9|40346.9|33
1623779290000|2021-06-15 17:48:10|40496.8|40346.8|40498.5|40348.5|40499.4|40349.4|40496.4|40346.4|26
1623779300000|2021-06-15 17:48:20|40498.7|40348.7|40468.4|40318.4|40498.7|40348.7|40464.3|40314.3|30
1623779310000|2021-06-15 17:48:30|40470.5|40320.5|40474.4|40324.4|40484.6|40334.6|40467.7|40317.7|40
1623779320000|2021-06-15 17:48:40|40476.8|40326.8|40482.4|40332.4|40485.8|40335.8|40476.8|40326.8|33
1623779330000|2021-06-15 17:48:50|40482|40332|40478.5|40328.5|40482.2|40332.2|40476.8|40326.8|26
1623779340000|2021-06-15 17:49:00|40478.1|40328.1|40460.6|40310.6|40479|40329|40460.6|40310.6|32
1623779350000|2021-06-15 17:49:10|40460.3|40310.3|40470.2|40320.2|40470.9|40320.9|40458.9|40308.9|36
1623779360000|2021-06-15 17:49:20|40470.9|40320.9|40478.4|40328.4|40480.7|40330.7|40470.9|40320.9|35
1623779370000|2021-06-15 17:49:30|40478.6|40328.6|40475.9|40325.9|40478.8|40328.8|40474.7|40324.7|27
1623779380000|2021-06-15 17:49:40|40475.8|40325.8|40479.7|40329.7|40479.9|40329.9|40475.6|40325.6|28
1623779390000|2021-06-15 17:49:50|40479.8|40329.8|40477.9|40327.9|40479.8|40329.8|40476.8|40326.8|20
1623779400000|2021-06-15 17:50:00|40477.8|40327.8|40478.3|40328.3|40479.3|40329.3|40475.7|40325.7|27
1623779410000|2021-06-15 17:50:10|40478.1|40328.1|40461.8|40311.8|40478.3|40328.3|40461.8|40311.8|25
1623779420000|2021-06-15 17:50:20|40462.3|40312.3|40460.2|40310.2|40463.5|40313.5|40460|40310|21
1623779430000|2021-06-15 17:50:30|40461.3|40311.3|40461|40311|40464.8|40314.8|40460.5|40310.5|31
1623779440000|2021-06-15 17:50:40|40460.4|40310.4|40454.1|40304.1|40461.1|40311.1|40452.3|40302.3|32
1623779450000|2021-06-15 17:50:50|40454.5|40304.5|40458.1|40308.1|40458.7|40308.7|40454.2|40304.2|33
1623779460000|2021-06-15 17:51:00|40458|40308|40451.8|40301.8|40458.2|40308.2|40451.4|40301.4|26
1623779470000|2021-06-15 17:51:10|40451.7|40301.7|40441.8|40291.8|40451.7|40301.7|40439.1|40289.1|32
1623779480000|2021-06-15 17:51:20|40442.7|40292.7|40437.7|40287.7|40442.7|40292.7|40436.6|40286.6|35
1623779490000|2021-06-15 17:51:30|40435.9|40285.9|40432.2|40282.2|40439.8|40289.8|40430.1|40280.1|33
1623779500000|2021-06-15 17:51:40|40431.7|40281.7|40436.6|40286.6|40437.4|40287.4|40430.3|40280.3|33
1623779510000|2021-06-15 17:51:50|40437|40287|40440.8|40290.8|40441.2|40291.2|40435.2|40285.2|21
1623779520000|2021-06-15 17:52:00|40440.9|40290.9|40469|40319|40469.8|40319.8|40438.9|40288.9|32
1623779530000|2021-06-15 17:52:10|40469.4|40319.4|40468.9|40318.9|40471.7|40321.7|40468.5|40318.5|23
1623779540000|2021-06-15 17:52:20|40468.1|40318.1|40474.8|40324.8|40476.6|40326.6|40462.7|40312.7|38
1623779550000|2021-06-15 17:52:30|40472.4|40322.4|40478.1|40328.1|40478.5|40328.5|40466.8|40316.8|39
1623779560000|2021-06-15 17:52:40|40477.8|40327.8|40478.5|40328.5|40479.8|40329.8|40476.2|40326.2|30
1623779570000|2021-06-15 17:52:50|40478.3|40328.3|40478|40328|40480|40330|40476.1|40326.1|17
1623779580000|2021-06-15 17:53:00|40477.9|40327.9|40475.2|40325.2|40477.9|40327.9|40467.6|40317.6|29
1623779590000|2021-06-15 17:53:10|40475|40325|40473.8|40323.8|40476.4|40326.4|40473.7|40323.7|21
1623779600000|2021-06-15 17:53:20|40473.7|40323.7|40467.8|40317.8|40476.2|40326.2|40466|40316|24
1623779610000|2021-06-15 17:53:30|40467.5|40317.5|40470.3|40320.3|40471.1|40321.1|40466.5|40316.5|22
1623779620000|2021-06-15 17:53:40|40470.1|40320.1|40469.6|40319.6|40478|40328|40469.6|40319.6|27
1623779630000|2021-06-15 17:53:50|40469.7|40319.7|40479|40329|40479|40329|40466|40316|27
1623779640000|2021-06-15 17:54:00|40479.3|40329.3|40494.1|40344.1|40504|40354|40479.3|40329.3|33
1623779650000|2021-06-15 17:54:10|40496.6|40346.6|40492.5|40342.5|40499.8|40349.8|40486.9|40336.9|35
1623779660000|2021-06-15 17:54:20|40492.3|40342.3|40501.2|40351.2|40501.7|40351.7|40485.4|40335.4|33
1623779670000|2021-06-15 17:54:30|40500.7|40350.7|40519.1|40369.1|40519.1|40369.1|40500.2|40350.2|30
1623779680000|2021-06-15 17:54:40|40518.4|40368.4|40513.9|40363.9|40518.4|40368.4|40504.4|40354.4|33
1623779690000|2021-06-15 17:54:50|40513.7|40363.7|40540.1|40390.1|40540.1|40390.1|40513.7|40363.7|34
1623779700000|2021-06-15 17:55:00|40540.2|40390.2|40619.1|40469.1|40620.1|40470.1|40538.8|40388.8|38
1623779710000|2021-06-15 17:55:10|40601.4|40451.4|40689.9|40539.9|40689.9|40539.9|40601.4|40451.4|37
1623779720000|2021-06-15 17:55:20|40686.7|40536.7|40731.3|40581.3|40731.3|40581.3|40680.7|40530.7|36
1623779730000|2021-06-15 17:55:30|40730.8|40580.8|40755.6|40605.6|40758.3|40608.3|40730.8|40580.8|38
1623779740000|2021-06-15 17:55:40|40755.4|40605.4|40762|40612|40763.4|40613.4|40750.5|40600.5|37
1623779750000|2021-06-15 17:55:50|40764.9|40614.9|40774.8|40624.8|40780.1|40630.1|40763|40613|38
1623779760000|2021-06-15 17:56:00|40775.2|40625.2|40767.9|40617.9|40775.8|40625.8|40755.6|40605.6|39
1623779770000|2021-06-15 17:56:10|40766.5|40616.5|40733.3|40583.3|40766.5|40616.5|40729.8|40579.8|38
1623779780000|2021-06-15 17:56:20|40732.7|40582.7|40722.6|40572.6|40733.7|40583.7|40718|40568|34
1623779790000|2021-06-15 17:56:30|40722.9|40572.9|40718.8|40568.8|40722.9|40572.9|40698.9|40548.9|38
1623779800000|2021-06-15 17:56:40|40722.3|40572.3|40757.3|40607.3|40760.6|40610.6|40722.3|40572.3|37
1623779810000|2021-06-15 17:56:50|40757.5|40607.5|40770|40620|40781.9|40631.9|40753.4|40603.4|38
1623779820000|2021-06-15 17:57:00|40768.2|40618.2|40817.8|40667.8|40831.6|40681.6|40768.2|40618.2|40
1623779830000|2021-06-15 17:57:10|40815.4|40665.4|40824.2|40674.2|40826.3|40676.3|40814.9|40664.9|40
1623779840000|2021-06-15 17:57:20|40826.7|40676.7|40827.2|40677.2|40834.8|40684.8|40820.1|40670.1|38
1623779850000|2021-06-15 17:57:30|40826.9|40676.9|40796.2|40646.2|40826.9|40676.9|40791.8|40641.8|38
1623779860000|2021-06-15 17:57:40|40792.3|40642.3|40788|40638|40812.2|40662.2|40786.6|40636.6|39
1623779870000|2021-06-15 17:57:50|40789.8|40639.8|40790.3|40640.3|40801.4|40651.4|40788.5|40638.5|37
1623779880000|2021-06-15 17:58:00|40790|40640|40779.9|40629.9|40790|40640|40771.4|40621.4|33
1623779890000|2021-06-15 17:58:10|40782.8|40632.8|40784|40634|40791.9|40641.9|40762.9|40612.9|36
1623779900000|2021-06-15 17:58:20|40782.7|40632.7|40776.5|40626.5|40782.7|40632.7|40774|40624|35
1623779910000|2021-06-15 17:58:30|40776.4|40626.4|40770.1|40620.1|40776.4|40626.4|40769.9|40619.9|36
1623779920000|2021-06-15 17:58:40|40769.5|40619.5|40751.5|40601.5|40772.5|40622.5|40751.5|40601.5|36
1623779930000|2021-06-15 17:58:50|40752.2|40602.2|40749|40599|40752.2|40602.2|40741|40591|32
1623779940000|2021-06-15 17:59:00|40750.7|40600.7|40784.2|40634.2|40784.6|40634.6|40750.7|40600.7|35
1623779950000|2021-06-15 17:59:10|40784.5|40634.5|40808.4|40658.4|40808.8|40658.8|40784.2|40634.2|30
1623779960000|2021-06-15 17:59:20|40811.9|40661.9|40802.5|40652.5|40811.9|40661.9|40793.7|40643.7|30
1623779970000|2021-06-15 17:59:30|40801.8|40651.8|40787.4|40637.4|40805.4|40655.4|40787.4|40637.4|32
1623779980000|2021-06-15 17:59:40|40785|40635|40772.6|40622.6|40785|40635|40760.9|40610.9|37
1623779990000|2021-06-15 17:59:50|40772.7|40622.7|40779.9|40629.9|40788.8|40638.8|40772.7|40622.7|36
1623780000000|2021-06-15 18:00:00|40780.3|40630.3|40800.1|40650.1|40806.2|40656.2|40780.3|40630.3|35
1623780010000|2021-06-15 18:00:10|40800|40650|40816.6|40666.6|40816.6|40666.6|40796.9|40646.9|35
1623780020000|2021-06-15 18:00:20|40817|40667|40841|40691|40844.6|40694.6|40817|40667|38
1623780030000|2021-06-15 18:00:30|40836.4|40686.4|40877|40727|40898.4|40748.4|40817.9|40667.9|36
1623780040000|2021-06-15 18:00:40|40875.3|40725.3|40884.5|40734.5|40898.5|40748.5|40874.8|40724.8|39
1623780050000|2021-06-15 18:00:50|40884.3|40734.3|40956.2|40806.2|40960.6|40810.6|40884.3|40734.3|36
1623780060000|2021-06-15 18:01:00|40958.8|40808.8|40990.7|40840.7|40990.7|40840.7|40952.1|40802.1|38
1623780070000|2021-06-15 18:01:10|40992.2|40842.2|41139.2|40989.2|41147.2|40997.2|40992.2|40842.2|36
1623780080000|2021-06-15 18:01:20|41139.6|40989.6|41205.1|41055.1|41233.3|41083.3|41020.7|40870.7|38
1623780090000|2021-06-15 18:01:30|41212.3|41062.3|41209.9|41059.9|41213.2|41063.2|41128.1|40978.1|39
1623780100000|2021-06-15 18:01:40|41215.8|41065.8|41204.7|41054.7|41238.2|41088.2|41198.6|41048.6|40
1623780110000|2021-06-15 18:01:50|41205|41055|41246.3|41096.3|41249.6|41099.6|41173.8|41023.8|37
1623780120000|2021-06-15 18:02:00|41246.2|41096.2|41247.4|41097.4|41264.3|41114.3|41243.9|41093.9|35
1623780130000|2021-06-15 18:02:10|41240.3|41090.3|41233.9|41083.9|41240.3|41090.3|41170|41020|38
1623780140000|2021-06-15 18:02:20|41223.8|41073.8|41246.9|41096.9|41249.5|41099.5|41220.1|41070.1|34
1623780150000|2021-06-15 18:02:30|41247.7|41097.7|41252.4|41102.4|41256.7|41106.7|41236.9|41086.9|39
1623780160000|2021-06-15 18:02:40|41255.1|41105.1|41233.4|41083.4|41261.4|41111.4|41220.8|41070.8|39
1623780170000|2021-06-15 18:02:50|41234.4|41084.4|41247.4|41097.4|41252.2|41102.2|41230.4|41080.4|31
1623780180000|2021-06-15 18:03:00|41247.6|41097.6|41249.5|41099.5|41252.1|41102.1|41246.8|41096.8|36
1623780190000|2021-06-15 18:03:10|41247.8|41097.8|41265.7|41115.7|41265.7|41115.7|41247.8|41097.8|35
1623780200000|2021-06-15 18:03:20|41265.8|41115.8|41284.9|41134.9|41284.9|41134.9|41260.5|41110.5|28
1623780210000|2021-06-15 18:03:30|41285|41135|41283.8|41133.8|41315.1|41165.1|41280.1|41130.1|39
1623780220000|2021-06-15 18:03:40|41290.3|41140.3|41340.5|41190.5|41340.5|41190.5|41290.3|41140.3|32
1623780230000|2021-06-15 18:03:50|41333.3|41183.3|41367.7|41217.7|41372.7|41222.7|41333.2|41183.2|35
1623780240000|2021-06-15 18:04:00|41359|41209|41370.4|41220.4|41375.8|41225.8|41350.9|41200.9|35
1623780250000|2021-06-15 18:04:10|41373.7|41223.7|41375.9|41225.9|41378.6|41228.6|41370.9|41220.9|30
1623780260000|2021-06-15 18:04:20|41375.2|41225.2|41336|41186|41378.2|41228.2|41334.3|41184.3|33
1623780270000|2021-06-15 18:04:30|41335.8|41185.8|41276.2|41126.2|41337.3|41187.3|41276.2|41126.2|30
1623780280000|2021-06-15 18:04:40|41289.5|41139.5|41310.3|41160.3|41331.4|41181.4|41289.5|41139.5|34
1623780290000|2021-06-15 18:04:50|41308|41158|41274.3|41124.3|41309.1|41159.1|41272.7|41122.7|33
1623780300000|2021-06-15 18:05:00|41272.6|41122.6|41269.4|41119.4|41289.1|41139.1|41266.4|41116.4|33
1623780310000|2021-06-15 18:05:10|41268.4|41118.4|41240.8|41090.8|41270.5|41120.5|41220.1|41070.1|34
1623780320000|2021-06-15 18:05:20|41237.9|41087.9|41219.8|41069.8|41237.9|41087.9|41219.6|41069.6|37
1623780330000|2021-06-15 18:05:30|41218.9|41068.9|41190.9|41040.9|41226.9|41076.9|41190.6|41040.6|37
1623780340000|2021-06-15 18:05:40|41184.1|41034.1|41203.6|41053.6|41203.6|41053.6|41178|41028|32
1623780350000|2021-06-15 18:05:50|41211.2|41061.2|41219|41069|41225.7|41075.7|41211.2|41061.2|34
1623780360000|2021-06-15 18:06:00|41218.6|41068.6|41206.7|41056.7|41219.7|41069.7|41202.8|41052.8|28
1623780370000|2021-06-15 18:06:10|41206.2|41056.2|41236|41086|41236|41086|41203.3|41053.3|29
1623780380000|2021-06-15 18:06:20|41238.9|41088.9|41237.7|41087.7|41239.8|41089.8|41232.3|41082.3|16
1623780390000|2021-06-15 18:06:30|41238|41088|41237.7|41087.7|41240.5|41090.5|41235.1|41085.1|14
1623780400000|2021-06-15 18:06:40|41237.1|41087.1|41234.6|41084.6|41242.5|41092.5|41228.9|41078.9|29
1623780410000|2021-06-15 18:06:50|41234.8|41084.8|41221.6|41071.6|41234.8|41084.8|41216.7|41066.7|34
1623780420000|2021-06-15 18:07:00|41221.5|41071.5|41198|41048|41221.5|41071.5|41194.6|41044.6|33
1623780430000|2021-06-15 18:07:10|41199.4|41049.4|41174.7|41024.7|41199.4|41049.4|41174.7|41024.7|39
1623780440000|2021-06-15 18:07:20|41170.1|41020.1|41170.2|41020.2|41171.1|41021.1|41147.2|40997.2|33
1623780450000|2021-06-15 18:07:30|41168.2|41018.2|41170.8|41020.8|41186.3|41036.3|41166.9|41016.9|36
1623780460000|2021-06-15 18:07:40|41169.3|41019.3|41166.2|41016.2|41175.6|41025.6|41164.5|41014.5|34
1623780470000|2021-06-15 18:07:50|41167.9|41017.9|41191.2|41041.2|41191.2|41041.2|41160.4|41010.4|38
1623780480000|2021-06-15 18:08:00|41190.8|41040.8|41175.6|41025.6|41193|41043|41174.4|41024.4|28
1623780490000|2021-06-15 18:08:10|41175.7|41025.7|41188.8|41038.8|41191.4|41041.4|41175|41025|37
1623780500000|2021-06-15 18:08:20|41189|41039|41205.7|41055.7|41206.5|41056.5|41188.2|41038.2|27
1623780510000|2021-06-15 18:08:30|41206.1|41056.1|41214.4|41064.4|41216.3|41066.3|41206.1|41056.1|30
1623780520000|2021-06-15 18:08:40|41214|41064|41198.3|41048.3|41232.8|41082.8|41198.3|41048.3|31
1623780530000|2021-06-15 18:08:50|41198.2|41048.2|41201.1|41051.1|41202|41052|41198.2|41048.2|28
1623780540000|2021-06-15 18:09:00|41201.7|41051.7|41228.3|41078.3|41232.1|41082.1|41201.7|41051.7|36
1623780550000|2021-06-15 18:09:10|41230|41080|41224.4|41074.4|41230|41080|41213.3|41063.3|38
1623780560000|2021-06-15 18:09:20|41225.7|41075.7|41227.7|41077.7|41228.6|41078.6|41219.1|41069.1|31
1623780570000|2021-06-15 18:09:30|41227.5|41077.5|41234.8|41084.8|41239.9|41089.9|41226|41076|28
1623780580000|2021-06-15 18:09:40|41235.2|41085.2|41240.7|41090.7|41262.2|41112.2|41235.2|41085.2|29
1623780590000|2021-06-15 18:09:50|41240.8|41090.8|41272.2|41122.2|41284.2|41134.2|41240.4|41090.4|34
1623780600000|2021-06-15 18:10:00|41276|41126|41269.9|41119.9|41276.9|41126.9|41258.3|41108.3|39
1623780610000|2021-06-15 18:10:10|41269.5|41119.5|41256.2|41106.2|41269.9|41119.9|41246.2|41096.2|24
1623780620000|2021-06-15 18:10:20|41256|41106|41232.7|41082.7|41256|41106|41230.9|41080.9|24
1623780630000|2021-06-15 18:10:30|41230.7|41080.7|41231.4|41081.4|41234.3|41084.3|41228.8|41078.8|28
1623780640000|2021-06-15 18:10:40|41231.7|41081.7|41227.4|41077.4|41236.4|41086.4|41227.4|41077.4|20
1623780650000|2021-06-15 18:10:50|41228.3|41078.3|41227.2|41077.2|41234.2|41084.2|41226.6|41076.6|32
1623780660000|2021-06-15 18:11:00|41230|41080|41233.1|41083.1|41235.1|41085.1|41229.1|41079.1|35
1623780670000|2021-06-15 18:11:10|41235.1|41085.1|41264.9|41114.9|41264.9|41114.9|41235.1|41085.1|31
1623780680000|2021-06-15 18:11:20|41265.1|41115.1|41267.1|41117.1|41267.1|41117.1|41255.8|41105.8|17
1623780690000|2021-06-15 18:11:30|41269|41119|41273.6|41123.6|41273.6|41123.6|41258|41108|27
1623780700000|2021-06-15 18:11:40|41274.6|41124.6|41269.3|41119.3|41281.7|41131.7|41265.7|41115.7|32
1623780710000|2021-06-15 18:11:50|41267.9|41117.9|41276|41126|41279.4|41129.4|41267.9|41117.9|35
1623780720000|2021-06-15 18:12:00|41278.1|41128.1|41264.1|41114.1|41278.3|41128.3|41262.8|41112.8|37
1623780730000|2021-06-15 18:12:10|41260.4|41110.4|41260.3|41110.3|41264.2|41114.2|41250.8|41100.8|39
1623780740000|2021-06-15 18:12:20|41261.3|41111.3|41258.7|41108.7|41261.3|41111.3|41256.9|41106.9|25
1623780750000|2021-06-15 18:12:30|41258.9|41108.9|41263|41113|41263.4|41113.4|41258.9|41108.9|24
1623780760000|2021-06-15 18:12:40|41263.4|41113.4|41263.6|41113.6|41263.9|41113.9|41260.6|41110.6|14
1623780770000|2021-06-15 18:12:50|41264|41114|41282|41132|41286.7|41136.7|41264|41114|31
1623780780000|2021-06-15 18:13:00|41281.7|41131.7|41274.6|41124.6|41281.7|41131.7|41269.6|41119.6|32
1623780790000|2021-06-15 18:13:10|41275.5|41125.5|41274.7|41124.7|41277.3|41127.3|41274.5|41124.5|27
1623780800000|2021-06-15 18:13:20|41274.8|41124.8|41276.1|41126.1|41278.4|41128.4|41274.6|41124.6|29
1623780810000|2021-06-15 18:13:30|41276.4|41126.4|41274.9|41124.9|41276.7|41126.7|41274.6|41124.6|24
1623780820000|2021-06-15 18:13:40|41275.1|41125.1|41275|41125|41275.4|41125.4|41274.3|41124.3|15
1623780830000|2021-06-15 18:13:50|41276.4|41126.4|41277.4|41127.4|41277.4|41127.4|41274.5|41124.5|22
1623780840000|2021-06-15 18:14:00|41278.8|41128.8|41289.6|41139.6|41297.2|41147.2|41278.7|41128.7|33
1623780850000|2021-06-15 18:14:10|41300.4|41150.4|41316.5|41166.5|41317.1|41167.1|41290|41140|29
1623780860000|2021-06-15 18:14:20|41315.6|41165.6|41319.9|41169.9|41323.8|41173.8|41312.4|41162.4|24
1623780870000|2021-06-15 18:14:30|41319.7|41169.7|41317.7|41167.7|41325.7|41175.7|41309.2|41159.2|23
1623780880000|2021-06-15 18:14:40|41319.4|41169.4|41338.5|41188.5|41338.5|41188.5|41317.7|41167.7|21
1623780890000|2021-06-15 18:14:50|41340.2|41190.2|41356.3|41206.3|41362.1|41212.1|41340.2|41190.2|33
1623780900000|2021-06-15 18:15:00|41361.1|41211.1|41321.7|41171.7|41370.9|41220.9|41316.6|41166.6|37
1623780910000|2021-06-15 18:15:10|41321.3|41171.3|41320.2|41170.2|41324|41174|41301.7|41151.7|33
1623780920000|2021-06-15 18:15:20|41320.3|41170.3|41345.1|41195.1|41345.1|41195.1|41320.3|41170.3|31
1623780930000|2021-06-15 18:15:30|41345.4|41195.4|41345.6|41195.6|41348.2|41198.2|41341|41191|26
1623780940000|2021-06-15 18:15:40|41347.2|41197.2|41343.3|41193.3|41347.2|41197.2|41336.5|41186.5|30
1623780950000|2021-06-15 18:15:50|41339.3|41189.3|41365.3|41215.3|41371.1|41221.1|41338.7|41188.7|35
1623780960000|2021-06-15 18:16:00|41370|41220|41376|41226|41376.3|41226.3|41370|41220|26
1623780970000|2021-06-15 18:16:10|41376.6|41226.6|41345.1|41195.1|41376.6|41226.6|41341.6|41191.6|35
1623780980000|2021-06-15 18:16:20|41344.4|41194.4|41351.4|41201.4|41355.5|41205.5|41340.4|41190.4|38
1623780990000|2021-06-15 18:16:30|41351|41201|41343.4|41193.4|41351|41201|41341.2|41191.2|32
1623781000000|2021-06-15 18:16:40|41341.2|41191.2|41317.1|41167.1|41346.2|41196.2|41315.5|41165.5|35
1623781010000|2021-06-15 18:16:50|41315.1|41165.1|41313.3|41163.3|41328.8|41178.8|41309.8|41159.8|36
1623781020000|2021-06-15 18:17:00|41310.5|41160.5|41296.8|41146.8|41320.8|41170.8|41295.8|41145.8|37
1623781030000|2021-06-15 18:17:10|41297.9|41147.9|41274.7|41124.7|41298.8|41148.8|41273.8|41123.8|39
1623781040000|2021-06-15 18:17:20|41270.5|41120.5|41255.6|41105.6|41270.5|41120.5|41253.8|41103.8|39
1623781050000|2021-06-15 18:17:30|41254.8|41104.8|41247.6|41097.6|41255.1|41105.1|41245.9|41095.9|32
1623781060000|2021-06-15 18:17:40|41246.6|41096.6|41291|41141|41291|41141|41242.8|41092.8|32
1623781070000|2021-06-15 18:17:50|41292.1|41142.1|41281.6|41131.6|41294|41144|41281.6|41131.6|35
1623781080000|2021-06-15 18:18:00|41281.2|41131.2|41312.8|41162.8|41312.8|41162.8|41280.2|41130.2|39
1623781090000|2021-06-15 18:18:10|41313.6|41163.6|41324.6|41174.6|41326.7|41176.7|41313.6|41163.6|39
1623781100000|2021-06-15 18:18:20|41325.6|41175.6|41328.2|41178.2|41339.3|41189.3|41320.4|41170.4|36
1623781110000|2021-06-15 18:18:30|41328.1|41178.1|41316.4|41166.4|41328.4|41178.4|41312.6|41162.6|35
1623781120000|2021-06-15 18:18:40|41316.2|41166.2|41290.9|41140.9|41316.6|41166.6|41290|41140|38
1623781130000|2021-06-15 18:18:50|41292.6|41142.6|41272.1|41122.1|41293.8|41143.8|41272.1|41122.1|33
1623781140000|2021-06-15 18:19:00|41271.7|41121.7|41281.9|41131.9|41292.5|41142.5|41271.2|41121.2|37
1623781150000|2021-06-15 18:19:10|41282.1|41132.1|41293.7|41143.7|41293.7|41143.7|41281.7|41131.7|30
1623781160000|2021-06-15 18:19:20|41297.8|41147.8|41295.2|41145.2|41299.9|41149.9|41293.2|41143.2|32
1623781170000|2021-06-15 18:19:30|41294.6|41144.6|41280.3|41130.3|41294.6|41144.6|41280|41130|25
1623781180000|2021-06-15 18:19:40|41280.1|41130.1|41276.5|41126.5|41284.1|41134.1|41275.4|41125.4|34
1623781190000|2021-06-15 18:19:50|41275|41125|41289|41139|41290.5|41140.5|41257.7|41107.7|38
1623781200000|2021-06-15 18:20:00|41289.2|41139.2|41274.5|41124.5|41289.5|41139.5|41274.3|41124.3|36
1623781210000|2021-06-15 18:20:10|41268.3|41118.3|41288.8|41138.8|41288.8|41138.8|41268.3|41118.3|31
1623781220000|2021-06-15 18:20:20|41288.7|41138.7|41286.9|41136.9|41295|41145|41285.1|41135.1|37
1623781230000|2021-06-15 18:20:30|41285.1|41135.1|41279.9|41129.9|41285.5|41135.5|41277.8|41127.8|36
1623781240000|2021-06-15 18:20:40|41280.6|41130.6|41283.6|41133.6|41287.8|41137.8|41278.7|41128.7|31
1623781250000|2021-06-15 18:20:50|41285.3|41135.3|41275.5|41125.5|41285.6|41135.6|41273.5|41123.5|33
1623781260000|2021-06-15 18:21:00|41275.4|41125.4|41294.1|41144.1|41297.7|41147.7|41274.6|41124.6|29
1623781270000|2021-06-15 18:21:10|41295|41145|41311|41161|41311.9|41161.9|41293.8|41143.8|34
1623781280000|2021-06-15 18:21:20|41310.3|41160.3|41305.7|41155.7|41311|41161|41299.4|41149.4|36
1623781290000|2021-06-15 18:21:30|41305.5|41155.5|41303|41153|41308.4|41158.4|41298.9|41148.9|35
1623781300000|2021-06-15 18:21:40|41301.8|41151.8|41301.6|41151.6|41304|41154|41299.5|41149.5|27
1623781310000|2021-06-15 18:21:50|41302.6|41152.6|41314.8|41164.8|41314.8|41164.8|41297.6|41147.6|36
1623781320000|2021-06-15 18:22:00|41315.4|41165.4|41322.4|41172.4|41322.4|41172.4|41315.4|41165.4|29
1623781330000|2021-06-15 18:22:10|41320.1|41170.1|41334.4|41184.4|41334.4|41184.4|41319.1|41169.1|29
1623781340000|2021-06-15 18:22:20|41334.1|41184.1|41321.9|41171.9|41336.9|41186.9|41321.3|41171.3|26
1623781350000|2021-06-15 18:22:30|41321.3|41171.3|41314.1|41164.1|41330.9|41180.9|41297.4|41147.4|35
1623781360000|2021-06-15 18:22:40|41314.4|41164.4|41321.4|41171.4|41321.7|41171.7|41307.7|41157.7|38
1623781370000|2021-06-15 18:22:50|41322.6|41172.6|41318.1|41168.1|41329.1|41179.1|41317.9|41167.9|34
1623781380000|2021-06-15 18:23:00|41318.6|41168.6|41322.9|41172.9|41332.7|41182.7|41315.7|41165.7|29
1623781390000|2021-06-15 18:23:10|41323.1|41173.1|41341.8|41191.8|41341.8|41191.8|41323.1|41173.1|34
1623781400000|2021-06-15 18:23:20|41327.3|41177.3|41343.9|41193.9|41345.9|41195.9|41325.6|41175.6|28
1623781410000|2021-06-15 18:23:30|41343.6|41193.6|41338.9|41188.9|41344.5|41194.5|41337.3|41187.3|30
1623781420000|2021-06-15 18:23:40|41344.5|41194.5|41338.5|41188.5|41346.3|41196.3|41337|41187|26
1623781430000|2021-06-15 18:23:50|41338.1|41188.1|41337.1|41187.1|41351|41201|41337.1|41187.1|33
1623781440000|2021-06-15 18:24:00|41337.6|41187.6|41317|41167|41337.6|41187.6|41314.6|41164.6|33
1623781450000|2021-06-15 18:24:10|41319|41169|41325.5|41175.5|41336.8|41186.8|41317.5|41167.5|34
1623781460000|2021-06-15 18:24:20|41325.4|41175.4|41317.1|41167.1|41325.4|41175.4|41314.8|41164.8|28
1623781470000|2021-06-15 18:24:30|41316.7|41166.7|41322.2|41172.2|41323.1|41173.1|41316.4|41166.4|31
1623781480000|2021-06-15 18:24:40|41322.8|41172.8|41313.4|41163.4|41323.3|41173.3|41313.4|41163.4|34
1623781490000|2021-06-15 18:24:50|41313.1|41163.1|41317|41167|41326.5|41176.5|41313.1|41163.1|33
1623781500000|2021-06-15 18:25:00|41316.7|41166.7|41308.7|41158.7|41318.3|41168.3|41305.8|41155.8|28
1623781510000|2021-06-15 18:25:10|41308.5|41158.5|41308.2|41158.2|41312.2|41162.2|41304.6|41154.6|26
1623781520000|2021-06-15 18:25:20|41307.6|41157.6|41296.7|41146.7|41309|41159|41294.1|41144.1|32
1623781530000|2021-06-15 18:25:30|41298.5|41148.5|41298.2|41148.2|41301.8|41151.8|41298.2|41148.2|23
1623781540000|2021-06-15 18:25:40|41303.9|41153.9|41307.7|41157.7|41308.7|41158.7|41295.8|41145.8|33
1623781550000|2021-06-15 18:25:50|41308.3|41158.3|41309.9|41159.9|41310.5|41160.5|41305.4|41155.4|17
1623781560000|2021-06-15 18:26:00|41310.3|41160.3|41298.3|41148.3|41310.3|41160.3|41296.1|41146.1|23
1623781570000|2021-06-15 18:26:10|41297.7|41147.7|41296.2|41146.2|41298.9|41148.9|41295.5|41145.5|22
1623781580000|2021-06-15 18:26:20|41296|41146|41292.1|41142.1|41297.6|41147.6|41292.1|41142.1|30
1623781590000|2021-06-15 18:26:30|41292.9|41142.9|41294|41144|41294.2|41144.2|41287.8|41137.8|28
1623781600000|2021-06-15 18:26:40|41291.6|41141.6|41293.6|41143.6|41298|41148|41288.4|41138.4|35
1623781610000|2021-06-15 18:26:50|41296.5|41146.5|41291.2|41141.2|41296.5|41146.5|41287.5|41137.5|33
1623781620000|2021-06-15 18:27:00|41293.9|41143.9|41294.1|41144.1|41294.1|41144.1|41289.6|41139.6|31
1623781630000|2021-06-15 18:27:10|41294.2|41144.2|41297.7|41147.7|41297.7|41147.7|41291.7|41141.7|33
1623781640000|2021-06-15 18:27:20|41297.3|41147.3|41294|41144|41297.3|41147.3|41294|41144|29
1623781650000|2021-06-15 18:27:30|41294.2|41144.2|41287.5|41137.5|41294.6|41144.6|41284.7|41134.7|30
1623781660000|2021-06-15 18:27:40|41287.4|41137.4|41299.8|41149.8|41300.4|41150.4|41283.7|41133.7|37
1623781670000|2021-06-15 18:27:50|41300.3|41150.3|41284.9|41134.9|41300.3|41150.3|41284.7|41134.7|33
1623781680000|2021-06-15 18:28:00|41284.3|41134.3|41284.6|41134.6|41285.7|41135.7|41283.8|41133.8|26
1623781690000|2021-06-15 18:28:10|41285|41135|41283.6|41133.6|41286.2|41136.2|41282.4|41132.4|23
1623781700000|2021-06-15 18:28:20|41281.9|41131.9|41277.3|41127.3|41285.5|41135.5|41276.2|41126.2|21
1623781710000|2021-06-15 18:28:30|41277.1|41127.1|41233.9|41083.9|41277.1|41127.1|41233.9|41083.9|35
1623781720000|2021-06-15 18:28:40|41232.3|41082.3|41217.6|41067.6|41232.3|41082.3|41203|41053|37
1623781730000|2021-06-15 18:28:50|41218.6|41068.6|41237.3|41087.3|41238.7|41088.7|41215.5|41065.5|32
1623781740000|2021-06-15 18:29:00|41238.2|41088.2|41249|41099|41253|41103|41237.9|41087.9|34
1623781750000|2021-06-15 18:29:10|41249.4|41099.4|41265.5|41115.5|41273|41123|41247.8|41097.8|32
1623781760000|2021-06-15 18:29:20|41267|41117|41250.1|41100.1|41267|41117|41247.5|41097.5|37
1623781770000|2021-06-15 18:29:30|41250.5|41100.5|41230.4|41080.4|41252.7|41102.7|41223.2|41073.2|38
1623781780000|2021-06-15 18:29:40|41234.4|41084.4|41244.3|41094.3|41255.8|41105.8|41232.6|41082.6|39
1623781790000|2021-06-15 18:29:50|41245|41095|41234.6|41084.6|41246.8|41096.8|41232.6|41082.6|35
1623781800000|2021-06-15 18:30:00|41234.7|41084.7|41253.7|41103.7|41257.6|41107.6|41233.9|41083.9|37
1623781810000|2021-06-15 18:30:10|41253.8|41103.8|41262.2|41112.2|41262.2|41112.2|41253.2|41103.2|30
1623781820000|2021-06-15 18:30:20|41265.6|41115.6|41217.5|41067.5|41265.6|41115.6|41217.3|41067.3|36
1623781830000|2021-06-15 18:30:30|41217.2|41067.2|41210.1|41060.1|41231.5|41081.5|41210.1|41060.1|37
1623781840000|2021-06-15 18:30:40|41207.2|41057.2|41191|41041|41207.2|41057.2|41186.2|41036.2|38
1623781850000|2021-06-15 18:30:50|41188.6|41038.6|41179.3|41029.3|41199.8|41049.8|41179.3|41029.3|32
1623781860000|2021-06-15 18:31:00|41180.2|41030.2|41180.3|41030.3|41193.1|41043.1|41179|41029|36
1623781870000|2021-06-15 18:31:10|41180.2|41030.2|41169.3|41019.3|41185.4|41035.4|41161.4|41011.4|35
1623781880000|2021-06-15 18:31:20|41166|41016|41162.2|41012.2|41169.6|41019.6|41147|40997|34
1623781890000|2021-06-15 18:31:30|41162.6|41012.6|41155.5|41005.5|41170.3|41020.3|41147.2|40997.2|37
1623781900000|2021-06-15 18:31:40|41154.4|41004.4|41130.1|40980.1|41155.3|41005.3|41130.1|40980.1|40
1623781910000|2021-06-15 18:31:50|41131.7|40981.7|41149.1|40999.1|41149.1|40999.1|41128.9|40978.9|34
1623781920000|2021-06-15 18:32:00|41148.7|40998.7|41140.9|40990.9|41150.2|41000.2|41140.9|40990.9|35
1623781930000|2021-06-15 18:32:10|41138.3|40988.3|41125.2|40975.2|41138.3|40988.3|41123.8|40973.8|37
1623781940000|2021-06-15 18:32:20|41127.6|40977.6|41131.5|40981.5|41135.6|40985.6|41121.6|40971.6|36
1623781950000|2021-06-15 18:32:30|41132.3|40982.3|41121.9|40971.9|41132.3|40982.3|41119.8|40969.8|28
1623781960000|2021-06-15 18:32:40|41123|40973|41131.3|40981.3|41131.3|40981.3|41119.6|40969.6|24
1623781970000|2021-06-15 18:32:50|41131.2|40981.2|41158.8|41008.8|41158.8|41008.8|41128.4|40978.4|34
1623781980000|2021-06-15 18:33:00|41158.3|41008.3|41149|40999|41159.8|41009.8|41141.8|40991.8|31
1623781990000|2021-06-15 18:33:10|41149.2|40999.2|41166.9|41016.9|41166.9|41016.9|41148.3|40998.3|33
1623782000000|2021-06-15 18:33:20|41167.1|41017.1|41182.3|41032.3|41182.3|41032.3|41160.5|41010.5|28
1623782010000|2021-06-15 18:33:30|41179.7|41029.7|41193|41043|41193|41043|41171.6|41021.6|32
1623782020000|2021-06-15 18:33:40|41192.2|41042.2|41201|41051|41205.1|41055.1|41189.5|41039.5|29
1623782030000|2021-06-15 18:33:50|41199.2|41049.2|41195.4|41045.4|41200.6|41050.6|41192.6|41042.6|31
1623782040000|2021-06-15 18:34:00|41194.4|41044.4|41185.9|41035.9|41198.6|41048.6|41185.9|41035.9|32
1623782050000|2021-06-15 18:34:10|41184.4|41034.4|41187.4|41037.4|41188.1|41038.1|41179.3|41029.3|29
1623782060000|2021-06-15 18:34:20|41187.7|41037.7|41183.9|41033.9|41190.8|41040.8|41182.7|41032.7|34
1623782070000|2021-06-15 18:34:30|41182.3|41032.3|41183|41033|41188.6|41038.6|41174.2|41024.2|35
1623782080000|2021-06-15 18:34:40|41180.5|41030.5|41186.7|41036.7|41187.3|41037.3|41175.4|41025.4|29
1623782090000|2021-06-15 18:34:50|41186.9|41036.9|41192.8|41042.8|41193.6|41043.6|41186|41036|27
1623782100000|2021-06-15 18:35:00|41197|41047|41178.6|41028.6|41197.7|41047.7|41177.3|41027.3|23
1623782110000|2021-06-15 18:35:10|41177.7|41027.7|41188.2|41038.2|41192.5|41042.5|41177.3|41027.3|22
1623782120000|2021-06-15 18:35:20|41188.5|41038.5|41190.1|41040.1|41190.1|41040.1|41185.9|41035.9|13
1623782130000|2021-06-15 18:35:30|41190|41040|41187.5|41037.5|41191.6|41041.6|41183.2|41033.2|27
1623782140000|2021-06-15 18:35:40|41194.7|41044.7|41186.6|41036.6|41195.5|41045.5|41186.1|41036.1|30
1623782150000|2021-06-15 18:35:50|41185.6|41035.6|41184.1|41034.1|41185.6|41035.6|41180.9|41030.9|28
1623782160000|2021-06-15 18:36:00|41184.3|41034.3|41179.3|41029.3|41184.4|41034.4|41179.3|41029.3|13
1623782170000|2021-06-15 18:36:10|41179.4|41029.4|41181.3|41031.3|41181.7|41031.7|41179|41029|20
1623782180000|2021-06-15 18:36:20|41181.4|41031.4|41181.6|41031.6|41182.3|41032.3|41178.9|41028.9|9
1623782190000|2021-06-15 18:36:30|41181.4|41031.4|41180.6|41030.6|41181.4|41031.4|41179.7|41029.7|4
1623782200000|2021-06-15 18:36:40|41180.1|41030.1|41179.9|41029.9|41180.6|41030.6|41166.9|41016.9|28
1623782210000|2021-06-15 18:36:50|41180|41030|41191.8|41041.8|41192.5|41042.5|41180|41030|23
1623782220000|2021-06-15 18:37:00|41191.2|41041.2|41196.7|41046.7|41199|41049|41190.8|41040.8|25
1623782230000|2021-06-15 18:37:10|41196.4|41046.4|41184.4|41034.4|41197|41047|41182.6|41032.6|27
1623782240000|2021-06-15 18:37:20|41184.2|41034.2|41194.8|41044.8|41197.4|41047.4|41184.2|41034.2|28
1623782250000|2021-06-15 18:37:30|41196.1|41046.1|41207.6|41057.6|41208.1|41058.1|41196.1|41046.1|31
1623782260000|2021-06-15 18:37:40|41209|41059|41202.4|41052.4|41209.1|41059.1|41200.9|41050.9|29
1623782270000|2021-06-15 18:37:50|41208.6|41058.6|41213.6|41063.6|41214.5|41064.5|41198.4|41048.4|26
1623782280000|2021-06-15 18:38:00|41213.8|41063.8|41199.7|41049.7|41213.8|41063.8|41190.9|41040.9|28
1623782290000|2021-06-15 18:38:10|41196.3|41046.3|41203.1|41053.1|41218.5|41068.5|41196.3|41046.3|34
1623782300000|2021-06-15 18:38:20|41202.5|41052.5|41207.7|41057.7|41212.2|41062.2|41202.5|41052.5|27
1623782310000|2021-06-15 18:38:30|41203.4|41053.4|41196.2|41046.2|41203.9|41053.9|41190.1|41040.1|26
1623782320000|2021-06-15 18:38:40|41195.7|41045.7|41200.5|41050.5|41208.7|41058.7|41195.7|41045.7|24
1623782330000|2021-06-15 18:38:50|41208.6|41058.6|41204.4|41054.4|41211|41061|41200.3|41050.3|17
1623782340000|2021-06-15 18:39:00|41197.5|41047.5|41188.1|41038.1|41197.5|41047.5|41185.7|41035.7|25
1623782350000|2021-06-15 18:39:10|41187.5|41037.5|41177.2|41027.2|41187.5|41037.5|41172.5|41022.5|26
1623782360000|2021-06-15 18:39:20|41176.8|41026.8|41175.5|41025.5|41179.8|41029.8|41172|41022|30
1623782370000|2021-06-15 18:39:30|41175.3|41025.3|41181.2|41031.2|41181.2|41031.2|41172.9|41022.9|19
1623782380000|2021-06-15 18:39:40|41181|41031|41169.2|41019.2|41182.6|41032.6|41168|41018|26
1623782390000|2021-06-15 18:39:50|41170.5|41020.5|41174.1|41024.1|41181|41031|41170.1|41020.1|23
1623782400000|2021-06-15 18:40:00|41173.2|41023.2|41136.3|40986.3|41174.4|41024.4|41129.3|40979.3|35
1623782410000|2021-06-15 18:40:10|41135.1|40985.1|41133.1|40983.1|41136.8|40986.8|41131.1|40981.1|29
1623782420000|2021-06-15 18:40:20|41133.2|40983.2|41153.5|41003.5|41155.7|41005.7|41133.2|40983.2|31
1623782430000|2021-06-15 18:40:30|41152.2|41002.2|41128.9|40978.9|41152.9|41002.9|41128.9|40978.9|34
1623782440000|2021-06-15 18:40:40|41129|40979|41128.7|40978.7|41132.1|40982.1|41126.3|40976.3|32
1623782450000|2021-06-15 18:40:50|41130.2|40980.2|41120.5|40970.5|41130.2|40980.2|41120.5|40970.5|31
1623782460000|2021-06-15 18:41:00|41120|40970|41127.3|40977.3|41130.5|40980.5|41118.9|40968.9|30
1623782470000|2021-06-15 18:41:10|41130.5|40980.5|41123.8|40973.8|41130.5|40980.5|41118|40968|23
1623782480000|2021-06-15 18:41:20|41123.3|40973.3|41108.9|40958.9|41123.3|40973.3|41108.9|40958.9|26
1623782490000|2021-06-15 18:41:30|41109.3|40959.3|41022.8|40872.8|41110|40960|41014.3|40864.3|33
1623782500000|2021-06-15 18:41:40|41014.8|40864.8|41026.9|40876.9|41031.1|40881.1|41012.7|40862.7|33
1623782510000|2021-06-15 18:41:50|41027.7|40877.7|41045.8|40895.8|41046.9|40896.9|41023.6|40873.6|25
1623782520000|2021-06-15 18:42:00|41043.5|40893.5|41069.9|40919.9|41069.9|40919.9|41043.5|40893.5|25
1623782530000|2021-06-15 18:42:10|41074.3|40924.3|41078.1|40928.1|41084.9|40934.9|41067.9|40917.9|35
1623782540000|2021-06-15 18:42:20|41076.8|40926.8|41092|40942|41096.8|40946.8|41075.9|40925.9|26
1623782550000|2021-06-15 18:42:30|41091.2|40941.2|41093.3|40943.3|41095.1|40945.1|41089.8|40939.8|31
1623782560000|2021-06-15 18:42:40|41092.9|40942.9|41082.6|40932.6|41093.4|40943.4|41082.3|40932.3|20
1623782570000|2021-06-15 18:42:50|41079.6|40929.6|41083.1|40933.1|41084.5|40934.5|41079.6|40929.6|26
1623782580000|2021-06-15 18:43:00|41082.9|40932.9|41097.9|40947.9|41098.8|40948.8|41082.9|40932.9|31
1623782590000|2021-06-15 18:43:10|41097.4|40947.4|41067.3|40917.3|41098.4|40948.4|41066.2|40916.2|24
1623782600000|2021-06-15 18:43:20|41066.7|40916.7|41075.6|40925.6|41082.3|40932.3|41065.8|40915.8|22
1623782610000|2021-06-15 18:43:30|41075.7|40925.7|41076.5|40926.5|41076.5|40926.5|41068.1|40918.1|26
1623782620000|2021-06-15 18:43:40|41072.9|40922.9|41084.3|40934.3|41089.1|40939.1|41072.9|40922.9|22
1623782630000|2021-06-15 18:43:50|41084.8|40934.8|41071.4|40921.4|41085.7|40935.7|41063.6|40913.6|31
1623782640000|2021-06-15 18:44:00|41071.2|40921.2|41066.8|40916.8|41076|40926|41064.1|40914.1|31
1623782650000|2021-06-15 18:44:10|41065.1|40915.1|41059.3|40909.3|41065.4|40915.4|41057.5|40907.5|32
1623782660000|2021-06-15 18:44:20|41059.2|40909.2|41060.8|40910.8|41064.1|40914.1|41057.9|40907.9|23
1623782670000|2021-06-15 18:44:30|41060.5|40910.5|41039.5|40889.5|41060.5|40910.5|41039.5|40889.5|21
1623782680000|2021-06-15 18:44:40|41040.2|40890.2|41016.2|40866.2|41041|40891|41015.5|40865.5|37
1623782690000|2021-06-15 18:44:50|41019.7|40869.7|40998.7|40848.7|41019.9|40869.9|40992.4|40842.4|35
1623782700000|2021-06-15 18:45:00|40997.6|40847.6|40987.1|40837.1|40997.6|40847.6|40965.4|40815.4|39
1623782710000|2021-06-15 18:45:10|40987.6|40837.6|41034.6|40884.6|41035.1|40885.1|40987.6|40837.6|34
1623782720000|2021-06-15 18:45:20|41032.1|40882.1|41020.2|40870.2|41032.9|40882.9|41020.2|40870.2|27
1623782730000|2021-06-15 18:45:30|41017.8|40867.8|40999.8|40849.8|41019.9|40869.9|40998.2|40848.2|33
1623782740000|2021-06-15 18:45:40|41012.6|40862.6|41016.2|40866.2|41021.2|40871.2|41007.1|40857.1|33
1623782750000|2021-06-15 18:45:50|41016.6|40866.6|41002.2|40852.2|41019.6|40869.6|41001.2|40851.2|37
1623782760000|2021-06-15 18:46:00|40997.7|40847.7|40958.8|40808.8|40997.7|40847.7|40958.8|40808.8|36
1623782770000|2021-06-15 18:46:10|40958.1|40808.1|40905|40755|40958.6|40808.6|40891|40741|34
1623782780000|2021-06-15 18:46:20|40901|40751|40913.6|40763.6|40913.6|40763.6|40849.2|40699.2|40
1623782790000|2021-06-15 18:46:30|40895.9|40745.9|40775.4|40625.4|40901.5|40751.5|40764.2|40614.2|37
1623782800000|2021-06-15 18:46:40|40774.1|40624.1|40748.7|40598.7|40782.8|40632.8|40736.3|40586.3|39
1623782810000|2021-06-15 18:46:50|40739.1|40589.1|40732.3|40582.3|40750.8|40600.8|40713.9|40563.9|38
1623782820000|2021-06-15 18:47:00|40732|40582|40731.5|40581.5|40745.4|40595.4|40721|40571|35
1623782830000|2021-06-15 18:47:10|40737.3|40587.3|40738|40588|40752.6|40602.6|40724.5|40574.5|38
1623782840000|2021-06-15 18:47:20|40735.8|40585.8|40702.7|40552.7|40741|40591|40693.1|40543.1|37
1623782850000|2021-06-15 18:47:30|40659.4|40509.4|40656.6|40506.6|40672.7|40522.7|40650.5|40500.5|36
1623782860000|2021-06-15 18:47:40|40657.7|40507.7|40673.8|40523.8|40679.4|40529.4|40649.7|40499.7|40
1623782870000|2021-06-15 18:47:50|40675.2|40525.2|40708.7|40558.7|40708.7|40558.7|40675.2|40525.2|39
1623782880000|2021-06-15 18:48:00|40711.3|40561.3|40714.7|40564.7|40714.7|40564.7|40685.4|40535.4|38
1623782890000|2021-06-15 18:48:10|40715.2|40565.2|40707.2|40557.2|40741.4|40591.4|40706.9|40556.9|40
1623782900000|2021-06-15 18:48:20|40706.7|40556.7|40702|40552|40715.6|40565.6|40700.9|40550.9|37
1623782910000|2021-06-15 18:48:30|40701.9|40551.9|40725.7|40575.7|40725.7|40575.7|40701.9|40551.9|36
1623782920000|2021-06-15 18:48:40|40727.1|40577.1|40740.3|40590.3|40756.7|40606.7|40727.1|40577.1|38
1623782930000|2021-06-15 18:48:50|40740.4|40590.4|40712.1|40562.1|40741.9|40591.9|40709.2|40559.2|38
1623782940000|2021-06-15 18:49:00|40712.5|40562.5|40702.5|40552.5|40719.6|40569.6|40702.4|40552.4|32
1623782950000|2021-06-15 18:49:10|40702.3|40552.3|40672.1|40522.1|40702.5|40552.5|40671.9|40521.9|34
1623782960000|2021-06-15 18:49:20|40669|40519|40668.4|40518.4|40681.9|40531.9|40665.6|40515.6|29
1623782970000|2021-06-15 18:49:30|40667.8|40517.8|40663.7|40513.7|40668.6|40518.6|40662.7|40512.7|27
1623782980000|2021-06-15 18:49:40|40664.3|40514.3|40683.7|40533.7|40687.2|40537.2|40664|40514|29
1623782990000|2021-06-15 18:49:50|40684.7|40534.7|40690.8|40540.8|40694.7|40544.7|40682.7|40532.7|26
1623783000000|2021-06-15 18:50:00|40690.3|40540.3|40683.7|40533.7|40690.3|40540.3|40679.6|40529.6|32
1623783010000|2021-06-15 18:50:10|40683.4|40533.4|40664.2|40514.2|40683.4|40533.4|40663.6|40513.6|28
1623783020000|2021-06-15 18:50:20|40664.3|40514.3|40675.1|40525.1|40685.5|40535.5|40664.3|40514.3|28
1623783030000|2021-06-15 18:50:30|40673.3|40523.3|40675.7|40525.7|40677.6|40527.6|40665.1|40515.1|22
1623783040000|2021-06-15 18:50:40|40673.7|40523.7|40685.3|40535.3|40696.5|40546.5|40673.7|40523.7|29
1623783050000|2021-06-15 18:50:50|40683.8|40533.8|40686.6|40536.6|40691.2|40541.2|40670.1|40520.1|34
1623783060000|2021-06-15 18:51:00|40686.8|40536.8|40694.5|40544.5|40697.7|40547.7|40682.4|40532.4|34
1623783070000|2021-06-15 18:51:10|40699|40549|40693.2|40543.2|40713.9|40563.9|40682|40532|33
1623783080000|2021-06-15 18:51:20|40694.3|40544.3|40710.1|40560.1|40710.1|40560.1|40690.1|40540.1|36
1623783090000|2021-06-15 18:51:30|40709.8|40559.8|40716.7|40566.7|40716.9|40566.9|40709.8|40559.8|20
1623783100000|2021-06-15 18:51:40|40717.6|40567.6|40718.1|40568.1|40720.8|40570.8|40712.6|40562.6|28
1623783110000|2021-06-15 18:51:50|40717.5|40567.5|40738.1|40588.1|40738.1|40588.1|40711.7|40561.7|35
1623783120000|2021-06-15 18:52:00|40739.2|40589.2|40704|40554|40749.7|40599.7|40703.5|40553.5|39
1623783130000|2021-06-15 18:52:10|40702.6|40552.6|40675.5|40525.5|40703.2|40553.2|40662.6|40512.6|37
1623783140000|2021-06-15 18:52:20|40671.4|40521.4|40672.9|40522.9|40688.6|40538.6|40664.2|40514.2|33
1623783150000|2021-06-15 18:52:30|40672.4|40522.4|40691.1|40541.1|40691.1|40541.1|40672.4|40522.4|35
1623783160000|2021-06-15 18:52:40|40691.2|40541.2|40683|40533|40695.3|40545.3|40673.9|40523.9|35
1623783170000|2021-06-15 18:52:50|40686.1|40536.1|40678.2|40528.2|40691.1|40541.1|40676.2|40526.2|31
1623783180000|2021-06-15 18:53:00|40677.6|40527.6|40624.1|40474.1|40679.2|40529.2|40624.1|40474.1|32
1623783190000|2021-06-15 18:53:10|40623.1|40473.1|40646.2|40496.2|40646.2|40496.2|40623.1|40473.1|33
1623783200000|2021-06-15 18:53:20|40643.9|40493.9|40645.4|40495.4|40645.4|40495.4|40625.4|40475.4|36
1623783210000|2021-06-15 18:53:30|40647.2|40497.2|40630.9|40480.9|40647.2|40497.2|40630.2|40480.2|36
1623783220000|2021-06-15 18:53:40|40633.1|40483.1|40660.3|40510.3|40660.3|40510.3|40633.1|40483.1|38
1623783230000|2021-06-15 18:53:50|40660.8|40510.8|40669.5|40519.5|40669.7|40519.7|40660.8|40510.8|29
1623783240000|2021-06-15 18:54:00|40670.5|40520.5|40675.7|40525.7|40678.1|40528.1|40667.5|40517.5|23
1623783250000|2021-06-15 18:54:10|40676.2|40526.2|40683|40533|40684.8|40534.8|40675.5|40525.5|29
1623783260000|2021-06-15 18:54:20|40683.4|40533.4|40695.4|40545.4|40699.8|40549.8|40683.3|40533.3|28
1623783270000|2021-06-15 18:54:30|40695.1|40545.1|40702.9|40552.9|40710.7|40560.7|40695.1|40545.1|37
1623783280000|2021-06-15 18:54:40|40702.5|40552.5|40694.7|40544.7|40703.8|40553.8|40691.3|40541.3|31
1623783290000|2021-06-15 18:54:50|40693.9|40543.9|40692.5|40542.5|40700.4|40550.4|40685|40535|36
1623783300000|2021-06-15 18:55:00|40702.8|40552.8|40697.5|40547.5|40702.8|40552.8|40683.1|40533.1|29
1623783310000|2021-06-15 18:55:10|40697.9|40547.9|40699.6|40549.6|40700.2|40550.2|40696.1|40546.1|29
1623783320000|2021-06-15 18:55:20|40702.1|40552.1|40704.3|40554.3|40706.5|40556.5|40695.7|40545.7|24
1623783330000|2021-06-15 18:55:30|40703.3|40553.3|40698.9|40548.9|40704.2|40554.2|40698.4|40548.4|20
1623783340000|2021-06-15 18:55:40|40699|40549|40703.1|40553.1|40708.9|40558.9|40698.9|40548.9|33
1623783350000|2021-06-15 18:55:50|40702.9|40552.9|40707.7|40557.7|40707.7|40557.7|40701.2|40551.2|29
1623783360000|2021-06-15 18:56:00|40706|40556|40700.7|40550.7|40707.7|40557.7|40695.3|40545.3|36
1623783370000|2021-06-15 18:56:10|40699|40549|40679.2|40529.2|40699|40549|40676.3|40526.3|33
1623783380000|2021-06-15 18:56:20|40682.3|40532.3|40688.8|40538.8|40694.2|40544.2|40682|40532|24
1623783390000|2021-06-15 18:56:30|40689.1|40539.1|40703.1|40553.1|40703.3|40553.3|40689.1|40539.1|28
1623783400000|2021-06-15 18:56:40|40706.4|40556.4|40702.2|40552.2|40711|40561|40698.6|40548.6|32
1623783410000|2021-06-15 18:56:50|40701.1|40551.1|40699.3|40549.3|40707.7|40557.7|40697.5|40547.5|30
1623783420000|2021-06-15 18:57:00|40700.1|40550.1|40688.5|40538.5|40700.7|40550.7|40686.6|40536.6|26
1623783430000|2021-06-15 18:57:10|40688.2|40538.2|40684.2|40534.2|40700|40550|40681.5|40531.5|34
1623783440000|2021-06-15 18:57:20|40686.8|40536.8|40687.7|40537.7|40688.7|40538.7|40684.2|40534.2|32
1623783450000|2021-06-15 18:57:30|40686.9|40536.9|40690.3|40540.3|40690.3|40540.3|40683.4|40533.4|17
1623783460000|2021-06-15 18:57:40|40692.2|40542.2|40692|40542|40697.7|40547.7|40691.1|40541.1|33
1623783470000|2021-06-15 18:57:50|40690.8|40540.8|40695|40545|40695.4|40545.4|40689.9|40539.9|27
1623783480000|2021-06-15 18:58:00|40695.7|40545.7|40695.3|40545.3|40699.9|40549.9|40694|40544|25
1623783490000|2021-06-15 18:58:10|40695.5|40545.5|40695.1|40545.1|40695.8|40545.8|40694|40544|14
1623783500000|2021-06-15 18:58:20|40694.9|40544.9|40687.6|40537.6|40695.7|40545.7|40687.6|40537.6|13
1623783510000|2021-06-15 18:58:30|40688.3|40538.3|40672|40522|40688.5|40538.5|40651.5|40501.5|27
1623783520000|2021-06-15 18:58:40|40660.6|40510.6|40664.6|40514.6|40679.9|40529.9|40654.6|40504.6|13
1623783530000|2021-06-15 18:58:50|40679.9|40529.9|40662.2|40512.2|40679.9|40529.9|40659.2|40509.2|12
1623783540000|2021-06-15 18:59:00|40662.8|40512.8|40669.2|40519.2|40671.4|40521.4|40652.6|40502.6|25
1623783550000|2021-06-15 18:59:10|40671.8|40521.8|40682.4|40532.4|40687.1|40537.1|40662.7|40512.7|33
1623783560000|2021-06-15 18:59:20|40682.8|40532.8|40665.4|40515.4|40682.8|40532.8|40665|40515|27
1623783570000|2021-06-15 18:59:30|40664.7|40514.7|40665.4|40515.4|40665.6|40515.6|40664.1|40514.1|20
1623783580000|2021-06-15 18:59:40|40664.5|40514.5|40662|40512|40666.9|40516.9|40660.1|40510.1|16
1623783590000|2021-06-15 18:59:50|40661.8|40511.8|40658.6|40508.6|40663.3|40513.3|40658.3|40508.3|9
1623783600000|2021-06-15 19:00:00|40660.3|40510.3|40603.1|40453.1|40660.3|40510.3|40603.1|40453.1|30
1623783610000|2021-06-15 19:00:10|40601|40451|40543.7|40393.7|40602.5|40452.5|40543.6|40393.6|40
1623783620000|2021-06-15 19:00:20|40546.1|40396.1|40534.4|40384.4|40546.1|40396.1|40488.2|40338.2|37
1623783630000|2021-06-15 19:00:30|40542.6|40392.6|40555.2|40405.2|40558.1|40408.1|40530.8|40380.8|35
1623783640000|2021-06-15 19:00:40|40552.8|40402.8|40590.6|40440.6|40591.9|40441.9|40552.8|40402.8|31
1623783650000|2021-06-15 19:00:50|40589.2|40439.2|40575.5|40425.5|40593.1|40443.1|40555.8|40405.8|34
1623783660000|2021-06-15 19:01:00|40579.6|40429.6|40618|40468|40618|40468|40579.6|40429.6|31
1623783670000|2021-06-15 19:01:10|40617.7|40467.7|40628.3|40478.3|40636.1|40486.1|40615.8|40465.8|34
1623783680000|2021-06-15 19:01:20|40628|40478|40637.7|40487.7|40639.2|40489.2|40626.5|40476.5|33
1623783690000|2021-06-15 19:01:30|40640.2|40490.2|40648.3|40498.3|40648.3|40498.3|40638.4|40488.4|32
1623783700000|2021-06-15 19:01:40|40646.1|40496.1|40671.5|40521.5|40694.9|40544.9|40641.8|40491.8|34
1623783710000|2021-06-15 19:01:50|40678.5|40528.5|40691.8|40541.8|40691.9|40541.9|40678.5|40528.5|29
1623783720000|2021-06-15 19:02:00|40690.5|40540.5|40704.8|40554.8|40704.8|40554.8|40689.1|40539.1|33
1623783730000|2021-06-15 19:02:10|40702.6|40552.6|40701.8|40551.8|40704.4|40554.4|40698.9|40548.9|35
1623783740000|2021-06-15 19:02:20|40700.4|40550.4|40708.4|40558.4|40708.4|40558.4|40699.9|40549.9|38
1623783750000|2021-06-15 19:02:30|40709.7|40559.7|40704.6|40554.6|40715|40565|40703.2|40553.2|27
1623783760000|2021-06-15 19:02:40|40704.3|40554.3|40698.9|40548.9|40704.4|40554.4|40690.7|40540.7|29
1623783770000|2021-06-15 19:02:50|40699|40549|40702|40552|40702|40552|40691.1|40541.1|25
1623783780000|2021-06-15 19:03:00|40702.6|40552.6|40702.7|40552.7|40703.3|40553.3|40700.4|40550.4|23
1623783790000|2021-06-15 19:03:10|40701.7|40551.7|40705.5|40555.5|40707|40557|40701.7|40551.7|25
1623783800000|2021-06-15 19:03:20|40706.8|40556.8|40711.5|40561.5|40711.5|40561.5|40702.2|40552.2|15
1623783810000|2021-06-15 19:03:30|40717.8|40567.8|40729.4|40579.4|40729.4|40579.4|40710.6|40560.6|27
1623783820000|2021-06-15 19:03:40|40724.1|40574.1|40727.1|40577.1|40754.1|40604.1|40718.1|40568.1|30
1623783830000|2021-06-15 19:03:50|40726.3|40576.3|40733.5|40583.5|40743.5|40593.5|40720|40570|25
1623783840000|2021-06-15 19:04:00|40733|40583|40729.7|40579.7|40739.5|40589.5|40728|40578|23
1623783850000|2021-06-15 19:04:10|40729.8|40579.8|40713.3|40563.3|40729.9|40579.9|40712.7|40562.7|26
1623783860000|2021-06-15 19:04:20|40713.7|40563.7|40706.9|40556.9|40718.5|40568.5|40706.9|40556.9|35
1623783870000|2021-06-15 19:04:30|40707.4|40557.4|40707.3|40557.3|40708.1|40558.1|40706.7|40556.7|25
1623783880000|2021-06-15 19:04:40|40708.6|40558.6|40717.8|40567.8|40717.8|40567.8|40706.2|40556.2|30
1623783890000|2021-06-15 19:04:50|40718.4|40568.4|40724.8|40574.8|40724.8|40574.8|40717.2|40567.2|22
1623783900000|2021-06-15 19:05:00|40729.8|40579.8|40732.2|40582.2|40734.7|40584.7|40728.9|40578.9|12
1623783910000|2021-06-15 19:05:10|40729.8|40579.8|40735.9|40585.9|40739.1|40589.1|40729.3|40579.3|24
1623783920000|2021-06-15 19:05:20|40735.1|40585.1|40732.1|40582.1|40735.6|40585.6|40730.1|40580.1|28
1623783930000|2021-06-15 19:05:30|40731.8|40581.8|40721.3|40571.3|40734.5|40584.5|40721|40571|21
1623783940000|2021-06-15 19:05:40|40717.2|40567.2|40718.2|40568.2|40721.8|40571.8|40717.2|40567.2|18
1623783950000|2021-06-15 19:05:50|40718.6|40568.6|40715.7|40565.7|40720.5|40570.5|40715.7|40565.7|11
1623783960000|2021-06-15 19:06:00|40710.3|40560.3|40696.1|40546.1|40710.3|40560.3|40696.1|40546.1|28
1623783970000|2021-06-15 19:06:10|40697.7|40547.7|40698.9|40548.9|40699.3|40549.3|40681|40531|25
1623783980000|2021-06-15 19:06:20|40699|40549|40707.4|40557.4|40708.6|40558.6|40696.1|40546.1|25
1623783990000|2021-06-15 19:06:30|40707.6|40557.6|40707.9|40557.9|40712.6|40562.6|40707.2|40557.2|26
1623784000000|2021-06-15 19:06:40|40709.8|40559.8|40700.5|40550.5|40711.8|40561.8|40697.2|40547.2|24
1623784010000|2021-06-15 19:06:50|40701.1|40551.1|40698|40548|40702|40552|40694.3|40544.3|33
1623784020000|2021-06-15 19:07:00|40697|40547|40696.7|40546.7|40702.4|40552.4|40695|40545|25
1623784030000|2021-06-15 19:07:10|40698.1|40548.1|40699.3|40549.3|40699.4|40549.4|40693.2|40543.2|14
1623784040000|2021-06-15 19:07:20|40698.7|40548.7|40697.9|40547.9|40699.4|40549.4|40697.2|40547.2|13
1623784050000|2021-06-15 19:07:30|40697.2|40547.2|40700.7|40550.7|40700.7|40550.7|40697|40547|10
1623784060000|2021-06-15 19:07:40|40699.3|40549.3|40688.3|40538.3|40699.5|40549.5|40685.4|40535.4|28
1623784070000|2021-06-15 19:07:50|40689.3|40539.3|40688|40538|40689.3|40539.3|40685.7|40535.7|17
1623784080000|2021-06-15 19:08:00|40689.9|40539.9|40671.1|40521.1|40689.9|40539.9|40669.8|40519.8|31
1623784090000|2021-06-15 19:08:10|40672|40522|40658.9|40508.9|40672|40522|40657.8|40507.8|21
1623784100000|2021-06-15 19:08:20|40659.1|40509.1|40672.3|40522.3|40672.3|40522.3|40656.5|40506.5|29
1623784110000|2021-06-15 19:08:30|40672.9|40522.9|40683|40533|40683|40533|40670.4|40520.4|28
1623784120000|2021-06-15 19:08:40|40682|40532|40691|40541|40692.1|40542.1|40681.3|40531.3|33
1623784130000|2021-06-15 19:08:50|40690.5|40540.5|40691.2|40541.2|40691.4|40541.4|40686|40536|28
1623784140000|2021-06-15 19:09:00|40691.4|40541.4|40688.4|40538.4|40691.4|40541.4|40687.1|40537.1|24
1623784150000|2021-06-15 19:09:10|40688.3|40538.3|40691.6|40541.6|40694|40544|40686.9|40536.9|25
1623784160000|2021-06-15 19:09:20|40691.1|40541.1|40670|40520|40691.1|40541.1|40669.2|40519.2|28
1623784170000|2021-06-15 19:09:30|40673.1|40523.1|40675.8|40525.8|40675.8|40525.8|40672.2|40522.2|29
1623784180000|2021-06-15 19:09:40|40676.4|40526.4|40659.6|40509.6|40677.7|40527.7|40657.4|40507.4|27
1623784190000|2021-06-15 19:09:50|40659|40509|40659.9|40509.9|40660.6|40510.6|40656.8|40506.8|15
1623784200000|2021-06-15 19:10:00|40660|40510|40667.9|40517.9|40668.6|40518.6|40659.9|40509.9|22
1623784210000|2021-06-15 19:10:10|40667.3|40517.3|40672.9|40522.9|40673.5|40523.5|40667.3|40517.3|20
1623784220000|2021-06-15 19:10:20|40672.1|40522.1|40670|40520|40672.5|40522.5|40667.9|40517.9|25
1623784230000|2021-06-15 19:10:30|40669.9|40519.9|40669|40519|40672.1|40522.1|40669|40519|16
1623784240000|2021-06-15 19:10:40|40669.9|40519.9|40670.7|40520.7|40670.7|40520.7|40668|40518|17
1623784250000|2021-06-15 19:10:50|40670.1|40520.1|40677.4|40527.4|40677.4|40527.4|40669.1|40519.1|13
1623784260000|2021-06-15 19:11:00|40678|40528|40669.4|40519.4|40681.6|40531.6|40669.4|40519.4|25
1623784270000|2021-06-15 19:11:10|40664|40514|40678|40528|40678|40528|40661.2|40511.2|28
1623784280000|2021-06-15 19:11:20|40677.4|40527.4|40675.8|40525.8|40678.5|40528.5|40675.6|40525.6|14
1623784290000|2021-06-15 19:11:30|40674.9|40524.9|40673.4|40523.4|40675.1|40525.1|40673.4|40523.4|11
1623784300000|2021-06-15 19:11:40|40672.6|40522.6|40673.3|40523.3|40677.8|40527.8|40672.6|40522.6|17
1623784310000|2021-06-15 19:11:50|40673.6|40523.6|40666.7|40516.7|40675.5|40525.5|40664.9|40514.9|20
1623784320000|2021-06-15 19:12:00|40667.2|40517.2|40664.7|40514.7|40667.6|40517.6|40662|40512|21
1623784330000|2021-06-15 19:12:10|40664.4|40514.4|40667.7|40517.7|40670.7|40520.7|40663.5|40513.5|24
1623784340000|2021-06-15 19:12:20|40668.8|40518.8|40664.5|40514.5|40669.8|40519.8|40664.5|40514.5|20
1623784350000|2021-06-15 19:12:30|40666|40516|40667.8|40517.8|40670.6|40520.6|40665.5|40515.5|22
1623784360000|2021-06-15 19:12:40|40667.3|40517.3|40664.6|40514.6|40667.4|40517.4|40663|40513|20
1623784370000|2021-06-15 19:12:50|40666.4|40516.4|40656.5|40506.5|40666.4|40516.4|40656.5|40506.5|28
1623784380000|2021-06-15 19:13:00|40655.8|40505.8|40628.4|40478.4|40655.8|40505.8|40627|40477|33
1623784390000|2021-06-15 19:13:10|40628.9|40478.9|40633.5|40483.5|40635.2|40485.2|40628.9|40478.9|31
1623784400000|2021-06-15 19:13:20|40633.3|40483.3|40635.4|40485.4|40635.4|40485.4|40631.5|40481.5|21
1623784410000|2021-06-15 19:13:30|40635.9|40485.9|40632.5|40482.5|40637.1|40487.1|40631.2|40481.2|28
1623784420000|2021-06-15 19:13:40|40632.6|40482.6|40614.9|40464.9|40632.8|40482.8|40614|40464|28
1623784430000|2021-06-15 19:13:50|40615.5|40465.5|40618.5|40468.5|40623.6|40473.6|40608.7|40458.7|26
1623784440000|2021-06-15 19:14:00|40618.6|40468.6|40607.5|40457.5|40620.4|40470.4|40607.5|40457.5|29
1623784450000|2021-06-15 19:14:10|40610.5|40460.5|40574.2|40424.2|40610.5|40460.5|40573.3|40423.3|36
1623784460000|2021-06-15 19:14:20|40572.3|40422.3|40568.9|40418.9|40575.9|40425.9|40565.3|40415.3|33
1623784470000|2021-06-15 19:14:30|40570.2|40420.2|40553.4|40403.4|40570.2|40420.2|40553.4|40403.4|32
1623784480000|2021-06-15 19:14:40|40551.7|40401.7|40558.9|40408.9|40559.3|40409.3|40538.1|40388.1|33
1623784490000|2021-06-15 19:14:50|40559|40409|40546.4|40396.4|40565|40415|40546.4|40396.4|36
1623784500000|2021-06-15 19:15:00|40546|40396|40532.9|40382.9|40546.7|40396.7|40525.5|40375.5|36
1623784510000|2021-06-15 19:15:10|40531|40381|40525.7|40375.7|40537.3|40387.3|40517.7|40367.7|36
1623784520000|2021-06-15 19:15:20|40528|40378|40536|40386|40536|40386|40522.5|40372.5|36
1623784530000|2021-06-15 19:15:30|40537.5|40387.5|40589.8|40439.8|40589.8|40439.8|40537.5|40387.5|38
1623784540000|2021-06-15 19:15:40|40589.4|40439.4|40587.7|40437.7|40595.5|40445.5|40584.1|40434.1|40
1623784550000|2021-06-15 19:15:50|40586.3|40436.3|40575.1|40425.1|40586.3|40436.3|40574.5|40424.5|38
1623784560000|2021-06-15 19:16:00|40575.5|40425.5|40555.1|40405.1|40575.7|40425.7|40546|40396|37
1623784570000|2021-06-15 19:16:10|40555.4|40405.4|40543|40393|40555.4|40405.4|40536.6|40386.6|35
1623784580000|2021-06-15 19:16:20|40545|40395|40551.5|40401.5|40552.5|40402.5|40537.9|40387.9|26
1623784590000|2021-06-15 19:16:30|40553.6|40403.6|40556.3|40406.3|40556.3|40406.3|40542.1|40392.1|27
1623784600000|2021-06-15 19:16:40|40556.5|40406.5|40559.6|40409.6|40563.5|40413.5|40556.3|40406.3|22
1623784610000|2021-06-15 19:16:50|40561.3|40411.3|40562.8|40412.8|40565.3|40415.3|40559.7|40409.7|23
1623784620000|2021-06-15 19:17:00|40561.9|40411.9|40564.9|40414.9|40568.6|40418.6|40559.1|40409.1|15
1623784630000|2021-06-15 19:17:10|40567.5|40417.5|40563.2|40413.2|40567.5|40417.5|40559.3|40409.3|32
1623784640000|2021-06-15 19:17:20|40561.7|40411.7|40546.7|40396.7|40564.4|40414.4|40545.9|40395.9|27
1623784650000|2021-06-15 19:17:30|40546.3|40396.3|40559.4|40409.4|40562.1|40412.1|40546.3|40396.3|36
1623784660000|2021-06-15 19:17:40|40558.5|40408.5|40571.4|40421.4|40571.4|40421.4|40558.5|40408.5|26
1623784670000|2021-06-15 19:17:50|40571.2|40421.2|40580.1|40430.1|40580.9|40430.9|40570.2|40420.2|19
1623784680000|2021-06-15 19:18:00|40580.3|40430.3|40568.1|40418.1|40581.8|40431.8|40562.7|40412.7|20
1623784690000|2021-06-15 19:18:10|40568.7|40418.7|40561.4|40411.4|40568.8|40418.8|40561.4|40411.4|12
1623784700000|2021-06-15 19:18:20|40561.2|40411.2|40563.9|40413.9|40564.2|40414.2|40560|40410|23
1623784710000|2021-06-15 19:18:30|40564|40414|40570|40420|40576.2|40426.2|40564|40414|27
1623784720000|2021-06-15 19:18:40|40569.9|40419.9|40573.4|40423.4|40575.2|40425.2|40569.2|40419.2|20
1623784730000|2021-06-15 19:18:50|40574|40424|40580.6|40430.6|40580.6|40430.6|40573|40423|17
1623784740000|2021-06-15 19:19:00|40579.8|40429.8|40583.3|40433.3|40583.3|40433.3|40575.5|40425.5|22
1623784750000|2021-06-15 19:19:10|40583.7|40433.7|40578.4|40428.4|40583.7|40433.7|40575.5|40425.5|21
1623784760000|2021-06-15 19:19:20|40579.9|40429.9|40581.1|40431.1|40581.9|40431.9|40579.9|40429.9|19
1623784770000|2021-06-15 19:19:30|40580.9|40430.9|40582.1|40432.1|40583.3|40433.3|40578.7|40428.7|25
1623784780000|2021-06-15 19:19:40|40582.5|40432.5|40583.4|40433.4|40583.5|40433.5|40579.9|40429.9|15
1623784790000|2021-06-15 19:19:50|40583.3|40433.3|40580.3|40430.3|40584.4|40434.4|40580.3|40430.3|16
1623784800000|2021-06-15 19:20:00|40579.7|40429.7|40573.2|40423.2|40580.3|40430.3|40571.9|40421.9|24
1623784810000|2021-06-15 19:20:10|40570.6|40420.6|40559.4|40409.4|40570.7|40420.7|40558.3|40408.3|23
1623784820000|2021-06-15 19:20:20|40557.9|40407.9|40567.7|40417.7|40570|40420|40557.9|40407.9|24
1623784830000|2021-06-15 19:20:30|40569.2|40419.2|40569.1|40419.1|40570.4|40420.4|40569.1|40419.1|12
1623784840000|2021-06-15 19:20:40|40568.8|40418.8|40555.8|40405.8|40573|40423|40554.5|40404.5|29
1623784850000|2021-06-15 19:20:50|40555|40405|40556.8|40406.8|40556.8|40406.8|40545.3|40395.3|28
1623784860000|2021-06-15 19:21:00|40555.5|40405.5|40542.9|40392.9|40556.9|40406.9|40542.9|40392.9|33
1623784870000|2021-06-15 19:21:10|40543.8|40393.8|40578.5|40428.5|40578.8|40428.8|40543.8|40393.8|33
1623784880000|2021-06-15 19:21:20|40572|40422|40584.8|40434.8|40585.7|40435.7|40569.2|40419.2|36
1623784890000|2021-06-15 19:21:30|40584.7|40434.7|40587|40437|40595.9|40445.9|40584.7|40434.7|14
1623784900000|2021-06-15 19:21:40|40587.3|40437.3|40597.6|40447.6|40602.1|40452.1|40585.8|40435.8|33
1623784910000|2021-06-15 19:21:50|40595|40445|40601.5|40451.5|40601.5|40451.5|40593.5|40443.5|29
1623784920000|2021-06-15 19:22:00|40599.8|40449.8|40609.9|40459.9|40610|40460|40595.8|40445.8|31
1623784930000|2021-06-15 19:22:10|40610|40460|40596.5|40446.5|40610|40460|40596.5|40446.5|23
1623784940000|2021-06-15 19:22:20|40597|40447|40598.3|40448.3|40598.3|40448.3|40597|40447|5
1623784950000|2021-06-15 19:22:30|40598.5|40448.5|40606.3|40456.3|40606.3|40456.3|40598.5|40448.5|12
1623784960000|2021-06-15 19:22:40|40606.5|40456.5|40605.1|40455.1|40606.7|40456.7|40602.5|40452.5|24
1623784970000|2021-06-15 19:22:50|40605.2|40455.2|40604.8|40454.8|40606.1|40456.1|40604.8|40454.8|6
1623784980000|2021-06-15 19:23:00|40602.8|40452.8|40585.1|40435.1|40602.8|40452.8|40581.4|40431.4|34
1623784990000|2021-06-15 19:23:10|40587.1|40437.1|40588.6|40438.6|40604|40454|40587.1|40437.1|30
1623785000000|2021-06-15 19:23:20|40588.7|40438.7|40580|40430|40588.7|40438.7|40578.9|40428.9|22
1623785010000|2021-06-15 19:23:30|40580.1|40430.1|40580.9|40430.9|40583.9|40433.9|40578.6|40428.6|20
1623785020000|2021-06-15 19:23:40|40581|40431|40568.1|40418.1|40581|40431|40566.4|40416.4|19
1623785030000|2021-06-15 19:23:50|40567.6|40417.6|40558.6|40408.6|40567.6|40417.6|40557.7|40407.7|22
1623785040000|2021-06-15 19:24:00|40558.9|40408.9|40562|40412|40576.1|40426.1|40555.1|40405.1|25
1623785050000|2021-06-15 19:24:10|40564.2|40414.2|40542|40392|40564.7|40414.7|40542|40392|28
1623785060000|2021-06-15 19:24:20|40541.9|40391.9|40520.3|40370.3|40541.9|40391.9|40510.4|40360.4|32
1623785070000|2021-06-15 19:24:30|40517.4|40367.4|40483.9|40333.9|40517.4|40367.4|40481.3|40331.3|34
1623785080000|2021-06-15 19:24:40|40484.4|40334.4|40410.1|40260.1|40484.4|40334.4|40410.1|40260.1|33
1623785090000|2021-06-15 19:24:50|40397.6|40247.6|40385.3|40235.3|40450.8|40300.8|40349.6|40199.6|35
1623785100000|2021-06-15 19:25:00|40342.8|40192.8|40339.5|40189.5|40414.7|40264.7|40339.5|40189.5|39
1623785110000|2021-06-15 19:25:10|40355.4|40205.4|40369.6|40219.6|40377.4|40227.4|40348.7|40198.7|37
1623785120000|2021-06-15 19:25:20|40369.4|40219.4|40385.6|40235.6|40390.1|40240.1|40369.4|40219.4|35
1623785130000|2021-06-15 19:25:30|40387.6|40237.6|40358.3|40208.3|40389.4|40239.4|40358.3|40208.3|36
1623785140000|2021-06-15 19:25:40|40356.5|40206.5|40343.7|40193.7|40356.5|40206.5|40327.3|40177.3|38
1623785150000|2021-06-15 19:25:50|40343.8|40193.8|40343.4|40193.4|40351.3|40201.3|40341|40191|34
1623785160000|2021-06-15 19:26:00|40343.1|40193.1|40287.9|40137.9|40343.1|40193.1|40287.9|40137.9|32
1623785170000|2021-06-15 19:26:10|40283.1|40133.1|40162.7|40012.7|40283.1|40133.1|40145.1|39995.1|40
1623785180000|2021-06-15 19:26:20|40159.7|40009.7|40097|39947|40159.7|40009.7|40097|39947|40
1623785190000|2021-06-15 19:26:30|40096.7|39946.7|40045.1|39895.1|40104.3|39954.3|40016.6|39866.6|38
1623785200000|2021-06-15 19:26:40|40039.9|39889.9|40053.2|39903.2|40067.3|39917.3|40039.9|39889.9|40
1623785210000|2021-06-15 19:26:50|40054.9|39904.9|40068.8|39918.8|40074.2|39924.2|40051.5|39901.5|40
1623785220000|2021-06-15 19:27:00|40070.3|39920.3|40148.5|39998.5|40158.8|40008.8|40068.2|39918.2|38
1623785230000|2021-06-15 19:27:10|40147.3|39997.3|40131|39981|40147.8|39997.8|40126.3|39976.3|33
1623785240000|2021-06-15 19:27:20|40132.5|39982.5|40143|39993|40143|39993|40114.6|39964.6|37
1623785250000|2021-06-15 19:27:30|40143.1|39993.1|40160|40010|40160|40010|40136.1|39986.1|37
1623785260000|2021-06-15 19:27:40|40161.1|40011.1|40176.6|40026.6|40182|40032|40160.1|40010.1|38
1623785270000|2021-06-15 19:27:50|40173|40023|40196.8|40046.8|40215.4|40065.4|40169.7|40019.7|40
1623785280000|2021-06-15 19:28:00|40197.9|40047.9|40203.6|40053.6|40204.8|40054.8|40184.5|40034.5|34
1623785290000|2021-06-15 19:28:10|40204|40054|40209.5|40059.5|40219.5|40069.5|40193.6|40043.6|38
1623785300000|2021-06-15 19:28:20|40208.9|40058.9|40177.3|40027.3|40210.4|40060.4|40175.8|40025.8|37
1623785310000|2021-06-15 19:28:30|40178|40028|40184.4|40034.4|40184.5|40034.5|40171|40021|28
1623785320000|2021-06-15 19:28:40|40185|40035|40222.1|40072.1|40222.8|40072.8|40183.7|40033.7|32
1623785330000|2021-06-15 19:28:50|40220.8|40070.8|40224.1|40074.1|40224.9|40074.9|40216.1|40066.1|28
1623785340000|2021-06-15 19:29:00|40225.8|40075.8|40178.2|40028.2|40227.3|40077.3|40178.2|40028.2|38
1623785350000|2021-06-15 19:29:10|40179|40029|40156.6|40006.6|40182.5|40032.5|40156.6|40006.6|35
1623785360000|2021-06-15 19:29:20|40156.2|40006.2|40181.7|40031.7|40182.8|40032.8|40149.9|39999.9|37
1623785370000|2021-06-15 19:29:30|40180.3|40030.3|40177.5|40027.5|40181.3|40031.3|40165.4|40015.4|37
1623785380000|2021-06-15 19:29:40|40177.7|40027.7|40198.8|40048.8|40199.3|40049.3|40177.7|40027.7|33
1623785390000|2021-06-15 19:29:50|40199.4|40049.4|40197.5|40047.5|40202.1|40052.1|40189.1|40039.1|36
1623785400000|2021-06-15 19:30:00|40195.4|40045.4|40170.6|40020.6|40197.7|40047.7|40168.7|40018.7|35
1623785410000|2021-06-15 19:30:10|40170.5|40020.5|40236.2|40086.2|40236.4|40086.4|40170.5|40020.5|35
1623785420000|2021-06-15 19:30:20|40233.7|40083.7|40253.3|40103.3|40253.9|40103.9|40224.8|40074.8|39
1623785430000|2021-06-15 19:30:30|40254.7|40104.7|40231|40081|40254.7|40104.7|40231|40081|35
1623785440000|2021-06-15 19:30:40|40230.4|40080.4|40221.8|40071.8|40244.7|40094.7|40205|40055|34
1623785450000|2021-06-15 19:30:50|40224.5|40074.5|40231.6|40081.6|40231.6|40081.6|40223|40073|31
1623785460000|2021-06-15 19:31:00|40231.5|40081.5|40233.3|40083.3|40234.9|40084.9|40226.6|40076.6|31
1623785470000|2021-06-15 19:31:10|40233.2|40083.2|40234.1|40084.1|40234.1|40084.1|40226.6|40076.6|16
1623785480000|2021-06-15 19:31:20|40234.5|40084.5|40245|40095|40246.3|40096.3|40231.9|40081.9|17
1623785490000|2021-06-15 19:31:30|40241.9|40091.9|40248.6|40098.6|40251.1|40101.1|40241.7|40091.7|31
1623785500000|2021-06-15 19:31:40|40247.7|40097.7|40260|40110|40261.1|40111.1|40247.7|40097.7|27
1623785510000|2021-06-15 19:31:50|40259.9|40109.9|40255.6|40105.6|40261|40111|40248.6|40098.6|25
1623785520000|2021-06-15 19:32:00|40248.8|40098.8|40253.2|40103.2|40265.3|40115.3|40248.8|40098.8|32
1623785530000|2021-06-15 19:32:10|40252.4|40102.4|40250.1|40100.1|40256.8|40106.8|40249.6|40099.6|27
1623785540000|2021-06-15 19:32:20|40250.2|40100.2|40248.8|40098.8|40251.6|40101.6|40248.4|40098.4|17
1623785550000|2021-06-15 19:32:30|40248.6|40098.6|40218.3|40068.3|40248.6|40098.6|40218.3|40068.3|28
1623785560000|2021-06-15 19:32:40|40218|40068|40180.2|40030.2|40222.3|40072.3|40180.2|40030.2|35
1623785570000|2021-06-15 19:32:50|40178.7|40028.7|40189.5|40039.5|40189.9|40039.9|40168.7|40018.7|33
1623785580000|2021-06-15 19:33:00|40191.1|40041.1|40192.4|40042.4|40193.4|40043.4|40188.1|40038.1|26
1623785590000|2021-06-15 19:33:10|40191.9|40041.9|40199.1|40049.1|40199.1|40049.1|40189.9|40039.9|29
1623785600000|2021-06-15 19:33:20|40205.4|40055.4|40193.9|40043.9|40205.4|40055.4|40191.9|40041.9|27
1623785610000|2021-06-15 19:33:30|40193.8|40043.8|40191.9|40041.9|40196.6|40046.6|40189.1|40039.1|30
1623785620000|2021-06-15 19:33:40|40189.8|40039.8|40196.3|40046.3|40196.4|40046.4|40189.8|40039.8|29
1623785630000|2021-06-15 19:33:50|40196.2|40046.2|40192.3|40042.3|40197.2|40047.2|40190.5|40040.5|26
1623785640000|2021-06-15 19:34:00|40190.5|40040.5|40169.6|40019.6|40190.5|40040.5|40169.2|40019.2|32
1623785650000|2021-06-15 19:34:10|40169.5|40019.5|40171.2|40021.2|40174.8|40024.8|40167.7|40017.7|31
1623785660000|2021-06-15 19:34:20|40172.2|40022.2|40146.8|39996.8|40175.7|40025.7|40146.8|39996.8|27
1623785670000|2021-06-15 19:34:30|40145.9|39995.9|40113.9|39963.9|40145.9|39995.9|40107.7|39957.7|37
1623785680000|2021-06-15 19:34:40|40114.7|39964.7|40158.8|40008.8|40158.8|40008.8|40114.7|39964.7|36
1623785690000|2021-06-15 19:34:50|40157.9|40007.9|40160.4|40010.4|40188.6|40038.6|40156|40006|37
1623785700000|2021-06-15 19:35:00|40162.2|40012.2|40138.7|39988.7|40162.2|40012.2|40132.8|39982.8|38
1623785710000|2021-06-15 19:35:10|40138.8|39988.8|40135.4|39985.4|40169.4|40019.4|40129.9|39979.9|34
1623785720000|2021-06-15 19:35:20|40140.7|39990.7|40136.3|39986.3|40151.4|40001.4|40136.2|39986.2|33
1623785730000|2021-06-15 19:35:30|40136.2|39986.2|40137.4|39987.4|40137.4|39987.4|40125.8|39975.8|36
1623785740000|2021-06-15 19:35:40|40144.6|39994.6|40154.6|40004.6|40169.7|40019.7|40142.3|39992.3|36
1623785750000|2021-06-15 19:35:50|40154.3|40004.3|40154|40004|40170.3|40020.3|40154|40004|29
1623785760000|2021-06-15 19:36:00|40155.2|40005.2|40145.4|39995.4|40158.3|40008.3|40143.9|39993.9|28
1623785770000|2021-06-15 19:36:10|40145.7|39995.7|40146.1|39996.1|40161.5|40011.5|40128.9|39978.9|31
1623785780000|2021-06-15 19:36:20|40144.9|39994.9|40145.3|39995.3|40154.9|40004.9|40144.6|39994.6|28
1623785790000|2021-06-15 19:36:30|40145.5|39995.5|40151|40001|40155.8|40005.8|40127.8|39977.8|29
1623785800000|2021-06-15 19:36:40|40151.2|40001.2|40151.7|40001.7|40154.6|40004.6|40147.4|39997.4|23
1623785810000|2021-06-15 19:36:50|40153.3|40003.3|40148.5|39998.5|40155.4|40005.4|40148|39998|27
1623785820000|2021-06-15 19:37:00|40147.3|39997.3|40146.5|39996.5|40147.3|39997.3|40141.4|39991.4|31
1623785830000|2021-06-15 19:37:10|40145.9|39995.9|40133.7|39983.7|40154.2|40004.2|40133.7|39983.7|22
1623785840000|2021-06-15 19:37:20|40132.8|39982.8|40124.9|39974.9|40132.8|39982.8|40119.3|39969.3|31
1623785850000|2021-06-15 19:37:30|40123.3|39973.3|40126.1|39976.1|40130|39980|40112.3|39962.3|21
1623785860000|2021-06-15 19:37:40|40126.6|39976.6|40134.7|39984.7|40141.5|39991.5|40123.9|39973.9|27
1623785870000|2021-06-15 19:37:50|40141.2|39991.2|40144.7|39994.7|40147|39997|40137.8|39987.8|17
1623785880000|2021-06-15 19:38:00|40144.8|39994.8|40161.8|40011.8|40169.9|40019.9|40144.8|39994.8|33
1623785890000|2021-06-15 19:38:10|40166.5|40016.5|40167|40017|40184.3|40034.3|40148|39998|27
1623785900000|2021-06-15 19:38:20|40166.7|40016.7|40189.3|40039.3|40191.8|40041.8|40166.7|40016.7|33
1623785910000|2021-06-15 19:38:30|40170.8|40020.8|40176.6|40026.6|40187.2|40037.2|40170.8|40020.8|27
1623785920000|2021-06-15 19:38:40|40176.7|40026.7|40173.9|40023.9|40176.7|40026.7|40169.9|40019.9|11
1623785930000|2021-06-15 19:38:50|40171.9|40021.9|40154.9|40004.9|40177|40027|40153.4|40003.4|31
1623785940000|2021-06-15 19:39:00|40155.4|40005.4|40158.6|40008.6|40160.2|40010.2|40147.4|39997.4|17
1623785950000|2021-06-15 19:39:10|40159.6|40009.6|40142.9|39992.9|40159.7|40009.7|40140.7|39990.7|23
1623785960000|2021-06-15 19:39:20|40143.2|39993.2|40132.6|39982.6|40168|40018|40132.6|39982.6|30
1623785970000|2021-06-15 19:39:30|40138.6|39988.6|40151.6|40001.6|40164.6|40014.6|40132.6|39982.6|31
1623785980000|2021-06-15 19:39:40|40141.9|39991.9|40137.3|39987.3|40149.1|39999.1|40137.3|39987.3|14
1623785990000|2021-06-15 19:39:50|40146.5|39996.5|40176.4|40026.4|40180.8|40030.8|40137.3|39987.3|22
1623786000000|2021-06-15 19:40:00|40166.9|40016.9|40186.7|40036.7|40187.2|40037.2|40156|40006|32
1623786010000|2021-06-15 19:40:10|40186.8|40036.8|40187.2|40037.2|40188.8|40038.8|40185.6|40035.6|15
1623786020000|2021-06-15 19:40:20|40185.7|40035.7|40181.5|40031.5|40186.7|40036.7|40180.8|40030.8|10
1623786030000|2021-06-15 19:40:30|40181.8|40031.8|40182|40032|40183|40033|40181.8|40031.8|10
1623786040000|2021-06-15 19:40:40|40182.2|40032.2|40169.2|40019.2|40184.1|40034.1|40169.2|40019.2|22
1623786050000|2021-06-15 19:40:50|40168.9|40018.9|40174.2|40024.2|40174.9|40024.9|40168.9|40018.9|21
1623786060000|2021-06-15 19:41:00|40171.8|40021.8|40163.6|40013.6|40171.8|40021.8|40163|40013|20
1623786070000|2021-06-15 19:41:10|40163.8|40013.8|40163.7|40013.7|40166|40016|40161.9|40011.9|20
1623786080000|2021-06-15 19:41:20|40164.6|40014.6|40171.3|40021.3|40171.3|40021.3|40163.7|40013.7|11
1623786090000|2021-06-15 19:41:30|40170.9|40020.9|40172.6|40022.6|40172.6|40022.6|40170.7|40020.7|9
1623786100000|2021-06-15 19:41:40|40176.2|40026.2|40178.8|40028.8|40178.8|40028.8|40176.2|40026.2|5
1623786110000|2021-06-15 19:41:50|40178.6|40028.6|40181.8|40031.8|40184.5|40034.5|40175.3|40025.3|21
1623786120000|2021-06-15 19:42:00|40179.6|40029.6|40185.5|40035.5|40185.9|40035.9|40177.8|40027.8|17
1623786130000|2021-06-15 19:42:10|40190|40040|40201.4|40051.4|40201.4|40051.4|40181.1|40031.1|27
1623786140000|2021-06-15 19:42:20|40200.8|40050.8|40183.9|40033.9|40202.4|40052.4|40183.9|40033.9|29
1623786150000|2021-06-15 19:42:30|40181.9|40031.9|40185.3|40035.3|40187.9|40037.9|40177.8|40027.8|24
1623786160000|2021-06-15 19:42:40|40177.9|40027.9|40175.4|40025.4|40185.6|40035.6|40173.3|40023.3|20
1623786170000|2021-06-15 19:42:50|40171.4|40021.4|40160.3|40010.3|40177.4|40027.4|40159.9|40009.9|24
1623786180000|2021-06-15 19:43:00|40160.6|40010.6|40166.9|40016.9|40179.4|40029.4|40160.6|40010.6|32
1623786190000|2021-06-15 19:43:10|40166.4|40016.4|40177.5|40027.5|40177.6|40027.6|40164.1|40014.1|23
1623786200000|2021-06-15 19:43:20|40177.6|40027.6|40174.8|40024.8|40180.3|40030.3|40174.4|40024.4|24
1623786210000|2021-06-15 19:43:30|40174.9|40024.9|40178.9|40028.9|40178.9|40028.9|40174.8|40024.8|26
1623786220000|2021-06-15 19:43:40|40179.7|40029.7|40182.1|40032.1|40185.8|40035.8|40179.6|40029.6|9
1623786230000|2021-06-15 19:43:50|40182|40032|40180.5|40030.5|40182|40032|40178.8|40028.8|13
1623786240000|2021-06-15 19:44:00|40180.9|40030.9|40179.7|40029.7|40181.3|40031.3|40177.4|40027.4|13
1623786250000|2021-06-15 19:44:10|40180.1|40030.1|40175.7|40025.7|40186.4|40036.4|40175.7|40025.7|21
1623786260000|2021-06-15 19:44:20|40175.3|40025.3|40156.1|40006.1|40175.3|40025.3|40150|40000|30
1623786270000|2021-06-15 19:44:30|40154.7|40004.7|40165.3|40015.3|40165.7|40015.7|40154.7|40004.7|16
1623786280000|2021-06-15 19:44:40|40165.1|40015.1|40171.9|40021.9|40171.9|40021.9|40164.3|40014.3|23
1623786290000|2021-06-15 19:44:50|40170.9|40020.9|40169.9|40019.9|40172.1|40022.1|40167.4|40017.4|23
1623786300000|2021-06-15 19:45:00|40170.3|40020.3|40167.8|40017.8|40170.3|40020.3|40164.4|40014.4|20
1623786310000|2021-06-15 19:45:10|40166.8|40016.8|40166.8|40016.8|40169.2|40019.2|40166.6|40016.6|16
1623786320000|2021-06-15 19:45:20|40166.3|40016.3|40155.5|40005.5|40166.3|40016.3|40150.5|40000.5|31
1623786330000|2021-06-15 19:45:30|40155.9|40005.9|40151.5|40001.5|40155.9|40005.9|40150.5|40000.5|27
1623786340000|2021-06-15 19:45:40|40151.6|40001.6|40138.2|39988.2|40151.6|40001.6|40137.4|39987.4|27
1623786350000|2021-06-15 19:45:50|40138.3|39988.3|40081.9|39931.9|40143|39993|40081.9|39931.9|29
1623786360000|2021-06-15 19:46:00|40081.1|39931.1|40105.7|39955.7|40105.7|39955.7|40081.1|39931.1|31
1623786370000|2021-06-15 19:46:10|40106.5|39956.5|40109.7|39959.7|40116.1|39966.1|40106.5|39956.5|33
1623786380000|2021-06-15 19:46:20|40110.6|39960.6|40111.3|39961.3|40113|39963|40110.1|39960.1|16
1623786390000|2021-06-15 19:46:30|40111.7|39961.7|40112.6|39962.6|40114.1|39964.1|40110.8|39960.8|23
1623786400000|2021-06-15 19:46:40|40117.2|39967.2|40113.6|39963.6|40117.2|39967.2|40111.8|39961.8|11
1623786410000|2021-06-15 19:46:50|40111.3|39961.3|40122.8|39972.8|40122.8|39972.8|40108.5|39958.5|31
1623786420000|2021-06-15 19:47:00|40122.7|39972.7|40139.5|39989.5|40139.5|39989.5|40122|39972|29
1623786430000|2021-06-15 19:47:10|40143.9|39993.9|40150.6|40000.6|40159.4|40009.4|40122|39972|37
1623786440000|2021-06-15 19:47:20|40150.8|40000.8|40152.7|40002.7|40153.6|40003.6|40148.2|39998.2|29
1623786450000|2021-06-15 19:47:30|40149.6|39999.6|40173.7|40023.7|40177.4|40027.4|40149.6|39999.6|30
1623786460000|2021-06-15 19:47:40|40173.8|40023.8|40183.9|40033.9|40195.7|40045.7|40162.2|40012.2|32
1623786470000|2021-06-15 19:47:50|40183.3|40033.3|40187.2|40037.2|40188|40038|40181.2|40031.2|31
1623786480000|2021-06-15 19:48:00|40187.9|40037.9|40169.4|40019.4|40187.9|40037.9|40169.4|40019.4|29
1623786490000|2021-06-15 19:48:10|40169.8|40019.8|40160.4|40010.4|40169.8|40019.8|40160.4|40010.4|30
1623786500000|2021-06-15 19:48:20|40159.8|40009.8|40139.8|39989.8|40160.9|40010.9|40138.8|39988.8|32
1623786510000|2021-06-15 19:48:30|40140.8|39990.8|40133.6|39983.6|40141.9|39991.9|40130.5|39980.5|27
1623786520000|2021-06-15 19:48:40|40133.9|39983.9|40131.8|39981.8|40133.9|39983.9|40128.3|39978.3|22
1623786530000|2021-06-15 19:48:50|40135.1|39985.1|40141.1|39991.1|40142.7|39992.7|40131.3|39981.3|28
1623786540000|2021-06-15 19:49:00|40143.3|39993.3|40144.1|39994.1|40144.8|39994.8|40139.1|39989.1|30
1623786550000|2021-06-15 19:49:10|40143.6|39993.6|40144.5|39994.5|40146.9|39996.9|40139.1|39989.1|13
1623786560000|2021-06-15 19:49:20|40141.8|39991.8|40139.1|39989.1|40148.4|39998.4|40139.1|39989.1|18
1623786570000|2021-06-15 19:49:30|40143.1|39993.1|40124.9|39974.9|40144.2|39994.2|40124.9|39974.9|22
1623786580000|2021-06-15 19:49:40|40124.1|39974.1|40114.3|39964.3|40124.9|39974.9|40113.2|39963.2|26
1623786590000|2021-06-15 19:49:50|40113.4|39963.4|40109.3|39959.3|40114.2|39964.2|40108.7|39958.7|22
1623786600000|2021-06-15 19:50:00|40110.5|39960.5|40115.7|39965.7|40115.7|39965.7|40109.2|39959.2|25
1623786610000|2021-06-15 19:50:10|40117.1|39967.1|40131.8|39981.8|40140.5|39990.5|40117.1|39967.1|32
1623786620000|2021-06-15 19:50:20|40128.8|39978.8|40120.9|39970.9|40132.8|39982.8|40118.6|39968.6|30
1623786630000|2021-06-15 19:50:30|40121.3|39971.3|40119.8|39969.8|40124.5|39974.5|40116.9|39966.9|21
1623786640000|2021-06-15 19:50:40|40124.1|39974.1|40089.6|39939.6|40124.1|39974.1|40089.5|39939.5|31
1623786650000|2021-06-15 19:50:50|40089.9|39939.9|40064.6|39914.6|40091|39941|40064.6|39914.6|27
1623786660000|2021-06-15 19:51:00|40062.4|39912.4|40027.9|39877.9|40062.4|39912.4|40022|39872|40
1623786670000|2021-06-15 19:51:10|40027.2|39877.2|40033.2|39883.2|40041.4|39891.4|40025.7|39875.7|33
1623786680000|2021-06-15 19:51:20|40034.7|39884.7|39983.7|39833.7|40034.7|39884.7|39983.7|39833.7|39
1623786690000|2021-06-15 19:51:30|39985|39835|39972.7|39822.7|39985|39835|39966.4|39816.4|31
1623786700000|2021-06-15 19:51:40|39972.2|39822.2|39931.8|39781.8|39972.2|39822.2|39930.5|39780.5|39
1623786710000|2021-06-15 19:51:50|39932.6|39782.6|39967.7|39817.7|39973.8|39823.8|39932.2|39782.2|38
1623786720000|2021-06-15 19:52:00|39969.7|39819.7|39999|39849|39999|39849|39962.3|39812.3|37
1623786730000|2021-06-15 19:52:10|40001.2|39851.2|39943.1|39793.1|40004.2|39854.2|39943.1|39793.1|37
1623786740000|2021-06-15 19:52:20|39942.9|39792.9|39952.2|39802.2|39954.7|39804.7|39941.3|39791.3|33
1623786750000|2021-06-15 19:52:30|39952.5|39802.5|39956.7|39806.7|39964.6|39814.6|39947|39797|39
1623786760000|2021-06-15 19:52:40|39950.4|39800.4|39923.1|39773.1|39950.4|39800.4|39923.1|39773.1|33
1623786770000|2021-06-15 19:52:50|39922.8|39772.8|39907.8|39757.8|39922.8|39772.8|39902|39752|36
1623786780000|2021-06-15 19:53:00|39910.1|39760.1|39927.9|39777.9|39943.7|39793.7|39910.1|39760.1|39
1623786790000|2021-06-15 19:53:10|39934.1|39784.1|39924.5|39774.5|39942.4|39792.4|39915.4|39765.4|30
1623786800000|2021-06-15 19:53:20|39926.6|39776.6|39950|39800|39950|39800|39917.9|39767.9|27
1623786810000|2021-06-15 19:53:30|39946.2|39796.2|39901.4|39751.4|39946.2|39796.2|39899.9|39749.9|26
1623786820000|2021-06-15 19:53:40|39902|39752|39884.8|39734.8|39906.1|39756.1|39880|39730|31
1623786830000|2021-06-15 19:53:50|39882.5|39732.5|39869.2|39719.2|39884.3|39734.3|39867.8|39717.8|36
1623786840000|2021-06-15 19:54:00|39870.1|39720.1|39900.7|39750.7|39927.4|39777.4|39867.1|39717.1|35
1623786850000|2021-06-15 19:54:10|39897.6|39747.6|39876.8|39726.8|39933.9|39783.9|39876.8|39726.8|35
1623786860000|2021-06-15 19:54:20|39876|39726|39899.2|39749.2|39899.2|39749.2|39873.7|39723.7|38
1623786870000|2021-06-15 19:54:30|39896.1|39746.1|39909.9|39759.9|39915|39765|39886.8|39736.8|33
1623786880000|2021-06-15 19:54:40|39908.9|39758.9|39909.4|39759.4|39917.3|39767.3|39904.3|39754.3|31
1623786890000|2021-06-15 19:54:50|39909.9|39759.9|39909.9|39759.9|39920.4|39770.4|39907.1|39757.1|26
1623786900000|2021-06-15 19:55:00|39935.4|39785.4|39955.7|39805.7|39959.7|39809.7|39934.7|39784.7|29
1623786910000|2021-06-15 19:55:10|39953|39803|39994.3|39844.3|40003.3|39853.3|39947.9|39797.9|34
1623786920000|2021-06-15 19:55:20|39998.4|39848.4|39970.6|39820.6|40009.8|39859.8|39957.4|39807.4|17
1623786930000|2021-06-15 19:55:30|40002.8|39852.8|40005.1|39855.1|40010.4|39860.4|39998.9|39848.9|31
1623786940000|2021-06-15 19:55:40|40004|39854|40010.4|39860.4|40011.1|39861.1|40004|39854|22
1623786950000|2021-06-15 19:55:50|40011.7|39861.7|39971.8|39821.8|40014.5|39864.5|39970.6|39820.6|34
1623786960000|2021-06-15 19:56:00|39975.2|39825.2|40024.7|39874.7|40032.1|39882.1|39975.2|39825.2|34
1623786970000|2021-06-15 19:56:10|40024.5|39874.5|40009|39859|40026.2|39876.2|40006.7|39856.7|32
1623786980000|2021-06-15 19:56:20|40009.8|39859.8|40003.9|39853.9|40009.8|39859.8|39995.3|39845.3|33
1623786990000|2021-06-15 19:56:30|40006.3|39856.3|39991.9|39841.9|40006.7|39856.7|39991.9|39841.9|27
1623787000000|2021-06-15 19:56:40|39992.6|39842.6|40005.6|39855.6|40005.6|39855.6|39992.6|39842.6|16
1623787010000|2021-06-15 19:56:50|40005.7|39855.7|40004.1|39854.1|40012.7|39862.7|40004|39854|27
1623787020000|2021-06-15 19:57:00|40005.2|39855.2|40017.1|39867.1|40017.4|39867.4|40004.7|39854.7|33
1623787030000|2021-06-15 19:57:10|40017.4|39867.4|40018.9|39868.9|40022.2|39872.2|40013.4|39863.4|25
1623787040000|2021-06-15 19:57:20|40018.2|39868.2|40028.4|39878.4|40028.5|39878.5|40018.2|39868.2|23
1623787050000|2021-06-15 19:57:30|40028.5|39878.5|40033.6|39883.6|40033.7|39883.7|40028.5|39878.5|21
1623787060000|2021-06-15 19:57:40|40034.1|39884.1|40043.5|39893.5|40043.8|39893.8|40032|39882|24
1623787070000|2021-06-15 19:57:50|40039.8|39889.8|40028.4|39878.4|40040.5|39890.5|40024.1|39874.1|30
1623787080000|2021-06-15 19:58:00|40028.9|39878.9|40014.3|39864.3|40028.9|39878.9|40014.3|39864.3|21
1623787090000|2021-06-15 19:58:10|40016.2|39866.2|40000.2|39850.2|40016.2|39866.2|39997.4|39847.4|31
1623787100000|2021-06-15 19:58:20|39998.2|39848.2|39995.1|39845.1|40008.9|39858.9|39995.1|39845.1|26
1623787110000|2021-06-15 19:58:30|39994.7|39844.7|40014|39864|40015.8|39865.8|39994.7|39844.7|32
1623787120000|2021-06-15 19:58:40|40013.5|39863.5|40017.8|39867.8|40023.9|39873.9|40013.5|39863.5|25
1623787130000|2021-06-15 19:58:50|40017.7|39867.7|40014.1|39864.1|40021.1|39871.1|40012.5|39862.5|32
1623787140000|2021-06-15 19:59:00|40012.4|39862.4|40033.3|39883.3|40033.3|39883.3|40012|39862|35
1623787150000|2021-06-15 19:59:10|40034.3|39884.3|40048.1|39898.1|40058.2|39908.2|40030.6|39880.6|34
1623787160000|2021-06-15 19:59:20|40048.3|39898.3|40050.3|39900.3|40054.6|39904.6|40043.7|39893.7|30
1623787170000|2021-06-15 19:59:30|40046.9|39896.9|40034.7|39884.7|40046.9|39896.9|40028.3|39878.3|35
1623787180000|2021-06-15 19:59:40|40029|39879|40042.3|39892.3|40042.3|39892.3|40023.7|39873.7|30
1623787190000|2021-06-15 19:59:50|40042.4|39892.4|40027|39877|40047.4|39897.4|40027|39877|31
1623787200000|2021-06-15 20:00:00|40028.5|39878.5|40008.4|39858.4|40034.2|39884.2|40003.3|39853.3|28
1623787210000|2021-06-15 20:00:10|40007.7|39857.7|39975.2|39825.2|40007.7|39857.7|39975.2|39825.2|26
1623787220000|2021-06-15 20:00:20|39974.7|39824.7|39975|39825|39976.4|39826.4|39971.6|39821.6|36
1623787230000|2021-06-15 20:00:30|39975.4|39825.4|39967.6|39817.6|39982.9|39832.9|39966.3|39816.3|34
1623787240000|2021-06-15 20:00:40|39966.5|39816.5|39965.2|39815.2|39968.5|39818.5|39962|39812|37
1623787250000|2021-06-15 20:00:50|39966.4|39816.4|39995|39845|39995|39845|39966.4|39816.4|31
1623787260000|2021-06-15 20:01:00|39994.8|39844.8|39979.2|39829.2|39999.9|39849.9|39977.8|39827.8|35
1623787270000|2021-06-15 20:01:10|39980.6|39830.6|39930.9|39780.9|39980.6|39830.6|39930.9|39780.9|37
1623787280000|2021-06-15 20:01:20|39930.5|39780.5|39924.6|39774.6|39934.2|39784.2|39916.3|39766.3|32
1623787290000|2021-06-15 20:01:30|39924.4|39774.4|39922.3|39772.3|39938.8|39788.8|39921.4|39771.4|34
1623787300000|2021-06-15 20:01:40|39920.4|39770.4|39876.2|39726.2|39920.4|39770.4|39865.5|39715.5|34
1623787310000|2021-06-15 20:01:50|39877.2|39727.2|39876|39726|39884.9|39734.9|39876|39726|33
1623787320000|2021-06-15 20:02:00|39875.6|39725.6|39883.6|39733.6|39888.6|39738.6|39871.8|39721.8|30
1623787330000|2021-06-15 20:02:10|39882.3|39732.3|39885.6|39735.6|39886.1|39736.1|39881.6|39731.6|24
1623787340000|2021-06-15 20:02:20|39886|39736|39798.9|39648.9|39886|39736|39798.9|39648.9|35
1623787350000|2021-06-15 20:02:30|39801.2|39651.2|39778.8|39628.8|39824.3|39674.3|39776.4|39626.4|38
1623787360000|2021-06-15 20:02:40|39776.3|39626.3|39772.6|39622.6|39783|39633|39764.3|39614.3|33
1623787370000|2021-06-15 20:02:50|39776.2|39626.2|39822.2|39672.2|39822.2|39672.2|39768.6|39618.6|40
1623787380000|2021-06-15 20:03:00|39822|39672|39820|39670|39825.4|39675.4|39797.5|39647.5|37
1623787390000|2021-06-15 20:03:10|39817.9|39667.9|39857.7|39707.7|39857.7|39707.7|39811.9|39661.9|38
1623787400000|2021-06-15 20:03:20|39855.5|39705.5|39881|39731|39892.8|39742.8|39845.3|39695.3|37
1623787410000|2021-06-15 20:03:30|39876.4|39726.4|39885.1|39735.1|39885.3|39735.3|39852.2|39702.2|33
1623787420000|2021-06-15 20:03:40|39877.6|39727.6|39848.9|39698.9|39885.3|39735.3|39848.9|39698.9|35
1623787430000|2021-06-15 20:03:50|39847.6|39697.6|39816.9|39666.9|39862.7|39712.7|39816.9|39666.9|36
1623787440000|2021-06-15 20:04:00|39808.4|39658.4|39760.1|39610.1|39814.8|39664.8|39760|39610|30
1623787450000|2021-06-15 20:04:10|39759.8|39609.8|39755.5|39605.5|39772.2|39622.2|39753.2|39603.2|31
1623787460000|2021-06-15 20:04:20|39753|39603|39707|39557|39754.6|39604.6|39701.1|39551.1|35
1623787470000|2021-06-15 20:04:30|39710|39560|39732.1|39582.1|39737.1|39587.1|39696.5|39546.5|36
1623787480000|2021-06-15 20:04:40|39735.6|39585.6|39740|39590|39743.7|39593.7|39728|39578|35
1623787490000|2021-06-15 20:04:50|39745.7|39595.7|39715.7|39565.7|39745.7|39595.7|39711.3|39561.3|40
1623787500000|2021-06-15 20:05:00|39714.6|39564.6|39688.2|39538.2|39720.5|39570.5|39648.9|39498.9|36
1623787510000|2021-06-15 20:05:10|39689.9|39539.9|39711.6|39561.6|39711.6|39561.6|39682.5|39532.5|33
1623787520000|2021-06-15 20:05:20|39712.9|39562.9|39762.4|39612.4|39763.6|39613.6|39712.9|39562.9|36
1623787530000|2021-06-15 20:05:30|39769.7|39619.7|39741.4|39591.4|39779.3|39629.3|39728.9|39578.9|37
1623787540000|2021-06-15 20:05:40|39741.6|39591.6|39738.6|39588.6|39747.8|39597.8|39734.7|39584.7|36
1623787550000|2021-06-15 20:05:50|39741.6|39591.6|39743.8|39593.8|39751.8|39601.8|39734.6|39584.6|39
1623787560000|2021-06-15 20:06:00|39742.5|39592.5|39757.9|39607.9|39757.9|39607.9|39740.3|39590.3|36
1623787570000|2021-06-15 20:06:10|39758.7|39608.7|39760.7|39610.7|39763.1|39613.1|39754.2|39604.2|22
1623787580000|2021-06-15 20:06:20|39763.7|39613.7|39762.6|39612.6|39774.9|39624.9|39761.1|39611.1|33
1623787590000|2021-06-15 20:06:30|39766.1|39616.1|39775|39625|39775|39625|39761.4|39611.4|31
1623787600000|2021-06-15 20:06:40|39774|39624|39812.4|39662.4|39812.4|39662.4|39774|39624|24
1623787610000|2021-06-15 20:06:50|39815.4|39665.4|39830.8|39680.8|39834.9|39684.9|39810.1|39660.1|36
1623787620000|2021-06-15 20:07:00|39830.3|39680.3|39829.6|39679.6|39833.1|39683.1|39809.3|39659.3|39
1623787630000|2021-06-15 20:07:10|39827.7|39677.7|39830.7|39680.7|39831|39681|39826.3|39676.3|37
1623787640000|2021-06-15 20:07:20|39831.7|39681.7|39851.2|39701.2|39851.2|39701.2|39831.7|39681.7|38
1623787650000|2021-06-15 20:07:30|39851.6|39701.6|39851.8|39701.8|39868.4|39718.4|39848.1|39698.1|34
1623787660000|2021-06-15 20:07:40|39851.7|39701.7|39783.2|39633.2|39854.8|39704.8|39781.8|39631.8|34
1623787670000|2021-06-15 20:07:50|39785.7|39635.7|39754.3|39604.3|39788|39638|39738.1|39588.1|37
1623787680000|2021-06-15 20:08:00|39755.5|39605.5|39753.1|39603.1|39769.9|39619.9|39748.6|39598.6|35
1623787690000|2021-06-15 20:08:10|39757.4|39607.4|39773|39623|39773|39623|39756|39606|34
1623787700000|2021-06-15 20:08:20|39772.6|39622.6|39763.5|39613.5|39779.4|39629.4|39758.7|39608.7|35
1623787710000|2021-06-15 20:08:30|39769.9|39619.9|39806.8|39656.8|39806.8|39656.8|39763.9|39613.9|37
1623787720000|2021-06-15 20:08:40|39806.3|39656.3|39810.7|39660.7|39811.2|39661.2|39806.3|39656.3|27
1623787730000|2021-06-15 20:08:50|39811|39661|39815.3|39665.3|39815.4|39665.4|39810.7|39660.7|35
1623787740000|2021-06-15 20:09:00|39815.1|39665.1|39812.3|39662.3|39815.1|39665.1|39785.5|39635.5|39
1623787750000|2021-06-15 20:09:10|39813.3|39663.3|39817.5|39667.5|39818.1|39668.1|39812|39662|33
1623787760000|2021-06-15 20:09:20|39825.1|39675.1|39844.8|39694.8|39844.8|39694.8|39818.7|39668.7|33
1623787770000|2021-06-15 20:09:30|39844.9|39694.9|39850.5|39700.5|39854.6|39704.6|39836.8|39686.8|31
1623787780000|2021-06-15 20:09:40|39860.3|39710.3|39850.9|39700.9|39869.6|39719.6|39845|39695|35
1623787790000|2021-06-15 20:09:50|39851|39701|39858.7|39708.7|39861.2|39711.2|39834.6|39684.6|40
1623787800000|2021-06-15 20:10:00|39858.5|39708.5|39825.7|39675.7|39863.4|39713.4|39821.6|39671.6|34
1623787810000|2021-06-15 20:10:10|39825.5|39675.5|39814.7|39664.7|39825.5|39675.5|39814.5|39664.5|32
1623787820000|2021-06-15 20:10:20|39814.6|39664.6|39793.6|39643.6|39814.6|39664.6|39789.8|39639.8|35
1623787830000|2021-06-15 20:10:30|39793.7|39643.7|39800.6|39650.6|39800.6|39650.6|39788.1|39638.1|35
1623787840000|2021-06-15 20:10:40|39800.5|39650.5|39804.2|39654.2|39817.2|39667.2|39800.5|39650.5|37
1623787850000|2021-06-15 20:10:50|39804.7|39654.7|39825.6|39675.6|39831.1|39681.1|39798.4|39648.4|39
1623787860000|2021-06-15 20:11:00|39819.2|39669.2|39875.6|39725.6|39875.6|39725.6|39807.6|39657.6|36
1623787870000|2021-06-15 20:11:10|39876.1|39726.1|39886|39736|39892.6|39742.6|39874.5|39724.5|37
1623787880000|2021-06-15 20:11:20|39885.8|39735.8|39865.8|39715.8|39889.4|39739.4|39856.8|39706.8|38
1623787890000|2021-06-15 20:11:30|39869.9|39719.9|39853.7|39703.7|39869.9|39719.9|39850.9|39700.9|36
1623787900000|2021-06-15 20:11:40|39854|39704|39868.2|39718.2|39868.2|39718.2|39854|39704|35
1623787910000|2021-06-15 20:11:50|39865.1|39715.1|39866.1|39716.1|39874.1|39724.1|39865.1|39715.1|34
1623787920000|2021-06-15 20:12:00|39866.2|39716.2|39840.7|39690.7|39867.8|39717.8|39838.6|39688.6|28
1623787930000|2021-06-15 20:12:10|39839.6|39689.6|39839.1|39689.1|39849.6|39699.6|39833.3|39683.3|29
1623787940000|2021-06-15 20:12:20|39837.5|39687.5|39840.6|39690.6|39847.5|39697.5|39836|39686|27
1623787950000|2021-06-15 20:12:30|39841.5|39691.5|39827.9|39677.9|39848.1|39698.1|39827.8|39677.8|32
1623787960000|2021-06-15 20:12:40|39827.7|39677.7|39842.4|39692.4|39842.4|39692.4|39827.5|39677.5|29
1623787970000|2021-06-15 20:12:50|39843.7|39693.7|39831.3|39681.3|39845.3|39695.3|39826.9|39676.9|30
1623787980000|2021-06-15 20:13:00|39830.4|39680.4|39837.1|39687.1|39842.6|39692.6|39830.2|39680.2|38
1623787990000|2021-06-15 20:13:10|39837.8|39687.8|39830.6|39680.6|39838.8|39688.8|39830|39680|33
1623788000000|2021-06-15 20:13:20|39832.1|39682.1|39832|39682|39834.8|39684.8|39830.5|39680.5|25
1623788010000|2021-06-15 20:13:30|39834.2|39684.2|39829.9|39679.9|39834.2|39684.2|39829|39679|29
1623788020000|2021-06-15 20:13:40|39830.1|39680.1|39828.7|39678.7|39830.6|39680.6|39825.4|39675.4|30
1623788030000|2021-06-15 20:13:50|39827.9|39677.9|39827.3|39677.3|39831.2|39681.2|39825.6|39675.6|26
1623788040000|2021-06-15 20:14:00|39827.6|39677.6|39829.2|39679.2|39829.2|39679.2|39826|39676|26
1623788050000|2021-06-15 20:14:10|39828.7|39678.7|39830.2|39680.2|39830.6|39680.6|39826.4|39676.4|29
1623788060000|2021-06-15 20:14:20|39828.9|39678.9|39845|39695|39847.1|39697.1|39828.9|39678.9|32
1623788070000|2021-06-15 20:14:30|39847.1|39697.1|39837.5|39687.5|39866|39716|39829.2|39679.2|36
1623788080000|2021-06-15 20:14:40|39837|39687|39848.5|39698.5|39849.7|39699.7|39835.5|39685.5|31
1623788090000|2021-06-15 20:14:50|39849.4|39699.4|39858.7|39708.7|39859.4|39709.4|39849.4|39699.4|30
1623788100000|2021-06-15 20:15:00|39859.5|39709.5|39855.7|39705.7|39859.5|39709.5|39853.6|39703.6|28
1623788110000|2021-06-15 20:15:10|39855.2|39705.2|39854|39704|39857|39707|39854|39704|22
1623788120000|2021-06-15 20:15:20|39853.5|39703.5|39823.6|39673.6|39855.3|39705.3|39823.4|39673.4|28
1623788130000|2021-06-15 20:15:30|39822.1|39672.1|39817.7|39667.7|39825|39675|39817.7|39667.7|35
1623788140000|2021-06-15 20:15:40|39817.3|39667.3|39817.1|39667.1|39819.2|39669.2|39811.3|39661.3|34
1623788150000|2021-06-15 20:15:50|39818.2|39668.2|39815.9|39665.9|39818.4|39668.4|39813.1|39663.1|27
1623788160000|2021-06-15 20:16:00|39816|39666|39845.4|39695.4|39845.6|39695.6|39815.6|39665.6|35
1623788170000|2021-06-15 20:16:10|39845.8|39695.8|39863.9|39713.9|39869.5|39719.5|39845.1|39695.1|34
1623788180000|2021-06-15 20:16:20|39864.2|39714.2|39871.6|39721.6|39874.2|39724.2|39864.2|39714.2|13
1623788190000|2021-06-15 20:16:30|39871.5|39721.5|39867.1|39717.1|39871.6|39721.6|39866.8|39716.8|21
1623788200000|2021-06-15 20:16:40|39867.3|39717.3|39902.7|39752.7|39905.5|39755.5|39867.1|39717.1|23
1623788210000|2021-06-15 20:16:50|39914.6|39764.6|39942.6|39792.6|39942.6|39792.6|39885.3|39735.3|39
1623788220000|2021-06-15 20:17:00|39943.3|39793.3|39905.5|39755.5|39947.4|39797.4|39892.4|39742.4|34
1623788230000|2021-06-15 20:17:10|39905.4|39755.4|39894.8|39744.8|39909.8|39759.8|39884.7|39734.7|36
1623788240000|2021-06-15 20:17:20|39895.1|39745.1|39871.3|39721.3|39898|39748|39869.1|39719.1|27
1623788250000|2021-06-15 20:17:30|39872.6|39722.6|39883.6|39733.6|39883.6|39733.6|39871.8|39721.8|32
1623788260000|2021-06-15 20:17:40|39879.8|39729.8|39902.7|39752.7|39913.2|39763.2|39879.8|39729.8|34
1623788270000|2021-06-15 20:17:50|39903.4|39753.4|39902.2|39752.2|39903.4|39753.4|39900.1|39750.1|23
1623788280000|2021-06-15 20:18:00|39901.9|39751.9|39902|39752|39905.9|39755.9|39900.2|39750.2|19
1623788290000|2021-06-15 20:18:10|39901.1|39751.1|39903.4|39753.4|39904.4|39754.4|39899.8|39749.8|20
1623788300000|2021-06-15 20:18:20|39903.3|39753.3|39900.2|39750.2|39904.2|39754.2|39898.5|39748.5|20
1623788310000|2021-06-15 20:18:30|39903.1|39753.1|39927.7|39777.7|39927.7|39777.7|39900.2|39750.2|27
1623788320000|2021-06-15 20:18:40|39925.9|39775.9|39927.7|39777.7|39929.6|39779.6|39923.1|39773.1|32
1623788330000|2021-06-15 20:18:50|39932.5|39782.5|39933.5|39783.5|39933.7|39783.7|39932.5|39782.5|14
1623788340000|2021-06-15 20:19:00|39934.2|39784.2|39919.4|39769.4|39934.2|39784.2|39919.4|39769.4|16
1623788350000|2021-06-15 20:19:10|39920|39770|39908.2|39758.2|39920|39770|39900.7|39750.7|12
1623788360000|2021-06-15 20:19:20|39907.2|39757.2|39908.7|39758.7|39909.8|39759.8|39907.2|39757.2|15
1623788370000|2021-06-15 20:19:30|39908.6|39758.6|39902|39752|39909.8|39759.8|39900.6|39750.6|19
1623788380000|2021-06-15 20:19:40|39902.3|39752.3|39904.7|39754.7|39904.7|39754.7|39899.7|39749.7|24
1623788390000|2021-06-15 20:19:50|39902.4|39752.4|39901.1|39751.1|39903.6|39753.6|39899.1|39749.1|14
1623788400000|2021-06-15 20:20:00|39901.4|39751.4|39907|39757|39908.5|39758.5|39897.7|39747.7|25
1623788410000|2021-06-15 20:20:10|39906|39756|39911|39761|39912.7|39762.7|39906|39756|18
1623788420000|2021-06-15 20:20:20|39910.1|39760.1|39900|39750|39910.1|39760.1|39900|39750|25
1623788430000|2021-06-15 20:20:30|39900.7|39750.7|39896.6|39746.6|39900.7|39750.7|39895.6|39745.6|18
1623788440000|2021-06-15 20:20:40|39897.5|39747.5|39902|39752|39902|39752|39897.5|39747.5|11
1623788450000|2021-06-15 20:20:50|39901|39751|39898.4|39748.4|39901|39751|39898.2|39748.2|15
1623788460000|2021-06-15 20:21:00|39899.3|39749.3|39900.3|39750.3|39900.7|39750.7|39899.2|39749.2|20
1623788470000|2021-06-15 20:21:10|39900.2|39750.2|39920.1|39770.1|39920.1|39770.1|39899.5|39749.5|29
1623788480000|2021-06-15 20:21:20|39921.6|39771.6|39927.5|39777.5|39929.7|39779.7|39914|39764|26
1623788490000|2021-06-15 20:21:30|39927.6|39777.6|39932.3|39782.3|39933.7|39783.7|39926.4|39776.4|13
1623788500000|2021-06-15 20:21:40|39931.7|39781.7|39936.6|39786.6|39937.6|39787.6|39931.7|39781.7|21
1623788510000|2021-06-15 20:21:50|39936.8|39786.8|39941.1|39791.1|39955.5|39805.5|39936.8|39786.8|32
1623788520000|2021-06-15 20:22:00|39943.9|39793.9|39937|39787|39956.9|39806.9|39937|39787|26
1623788530000|2021-06-15 20:22:10|39949.9|39799.9|39938.4|39788.4|39964.5|39814.5|39938|39788|33
1623788540000|2021-06-15 20:22:20|39940.7|39790.7|39951.8|39801.8|39957.4|39807.4|39939.3|39789.3|32
1623788550000|2021-06-15 20:22:30|39952.5|39802.5|39951.4|39801.4|39954.6|39804.6|39951.4|39801.4|30
1623788560000|2021-06-15 20:22:40|39951.8|39801.8|39960.2|39810.2|39965|39815|39948.5|39798.5|34
1623788570000|2021-06-15 20:22:50|39958.4|39808.4|39980.2|39830.2|39988.2|39838.2|39953.7|39803.7|38
1623788580000|2021-06-15 20:23:00|39979.4|39829.4|39986.3|39836.3|39996|39846|39970.5|39820.5|34
1623788590000|2021-06-15 20:23:10|39984.8|39834.8|39985.6|39835.6|39996|39846|39979.8|39829.8|35
1623788600000|2021-06-15 20:23:20|39985.9|39835.9|39989.5|39839.5|39994.8|39844.8|39977.9|39827.9|25
1623788610000|2021-06-15 20:23:30|39987.2|39837.2|40024.8|39874.8|40025.1|39875.1|39984.1|39834.1|27
1623788620000|2021-06-15 20:23:40|40019.4|39869.4|40003.7|39853.7|40019.5|39869.5|40003.1|39853.1|32
1623788630000|2021-06-15 20:23:50|40004.3|39854.3|39983.5|39833.5|40004.6|39854.6|39983.5|39833.5|30
1623788640000|2021-06-15 20:24:00|39982.6|39832.6|39982.2|39832.2|39984.5|39834.5|39981.5|39831.5|32
1623788650000|2021-06-15 20:24:10|39984|39834|40006.8|39856.8|40019.7|39869.7|39982.8|39832.8|30
1623788660000|2021-06-15 20:24:20|40016.2|39866.2|40033.2|39883.2|40033.2|39883.2|40005.1|39855.1|33
1623788670000|2021-06-15 20:24:30|40018.7|39868.7|40009.7|39859.7|40034.2|39884.2|40009.7|39859.7|30
1623788680000|2021-06-15 20:24:40|40009.8|39859.8|40023.8|39873.8|40038.1|39888.1|40009.8|39859.8|30
1623788690000|2021-06-15 20:24:50|40026.4|39876.4|40021.9|39871.9|40026.4|39876.4|40010.5|39860.5|31
1623788700000|2021-06-15 20:25:00|40022.7|39872.7|40053|39903|40053|39903|40017.4|39867.4|35
1623788710000|2021-06-15 20:25:10|40051.9|39901.9|40060|39910|40061.6|39911.6|40051.6|39901.6|36
1623788720000|2021-06-15 20:25:20|40065.2|39915.2|40086.8|39936.8|40097.4|39947.4|40065.2|39915.2|39
1623788730000|2021-06-15 20:25:30|40086.9|39936.9|40102.3|39952.3|40102.3|39952.3|40084.2|39934.2|36
1623788740000|2021-06-15 20:25:40|40102.4|39952.4|40129.7|39979.7|40153.7|40003.7|40102.2|39952.2|37
1623788750000|2021-06-15 20:25:50|40130.9|39980.9|40114.8|39964.8|40156.2|40006.2|40114.8|39964.8|37
1623788760000|2021-06-15 20:26:00|40115.7|39965.7|40084.6|39934.6|40116.1|39966.1|40084.1|39934.1|36
1623788770000|2021-06-15 20:26:10|40084.5|39934.5|40073|39923|40084.6|39934.6|40070.2|39920.2|32
1623788780000|2021-06-15 20:26:20|40068.9|39918.9|40094.1|39944.1|40094.1|39944.1|40068.9|39918.9|32
1623788790000|2021-06-15 20:26:30|40095|39945|40093.8|39943.8|40095.4|39945.4|40090.8|39940.8|30
1623788800000|2021-06-15 20:26:40|40093.9|39943.9|40097.1|39947.1|40101.4|39951.4|40093.5|39943.5|26
1623788810000|2021-06-15 20:26:50|40097.6|39947.6|40100.1|39950.1|40117.6|39967.6|40096.3|39946.3|34
1623788820000|2021-06-15 20:27:00|40100.2|39950.2|40094.9|39944.9|40101.4|39951.4|40094.7|39944.7|27
1623788830000|2021-06-15 20:27:10|40094.8|39944.8|40094.2|39944.2|40094.8|39944.8|40091.4|39941.4|20
1623788840000|2021-06-15 20:27:20|40093.9|39943.9|40084.3|39934.3|40094.1|39944.1|40081.9|39931.9|28
1623788850000|2021-06-15 20:27:30|40086.4|39936.4|40089.6|39939.6|40090.3|39940.3|40086.4|39936.4|25
1623788860000|2021-06-15 20:27:40|40089.7|39939.7|40090.8|39940.8|40095.4|39945.4|40086.1|39936.1|21
1623788870000|2021-06-15 20:27:50|40090.5|39940.5|40091|39941|40091|39941|40089.3|39939.3|16
1623788880000|2021-06-15 20:28:00|40091.5|39941.5|40097.1|39947.1|40098.9|39948.9|40091.2|39941.2|28
1623788890000|2021-06-15 20:28:10|40096.9|39946.9|40098.6|39948.6|40098.7|39948.7|40096.6|39946.6|19
1623788900000|2021-06-15 20:28:20|40098.4|39948.4|40084.7|39934.7|40098.7|39948.7|40084.3|39934.3|25
1623788910000|2021-06-15 20:28:30|40085.2|39935.2|40091.6|39941.6|40091.6|39941.6|40079.7|39929.7|25
1623788920000|2021-06-15 20:28:40|40095.9|39945.9|40099.2|39949.2|40103.1|39953.1|40093.8|39943.8|32
1623788930000|2021-06-15 20:28:50|40099.1|39949.1|40098.2|39948.2|40099.1|39949.1|40092|39942|34
1623788940000|2021-06-15 20:29:00|40099|39949|40081.2|39931.2|40101.5|39951.5|40081.2|39931.2|23
1623788950000|2021-06-15 20:29:10|40081.1|39931.1|40083.3|39933.3|40090.4|39940.4|40077.7|39927.7|20
1623788960000|2021-06-15 20:29:20|40083|39933|40079.5|39929.5|40083|39933|40076|39926|23
1623788970000|2021-06-15 20:29:30|40077.8|39927.8|40081.2|39931.2|40081.5|39931.5|40076|39926|29
1623788980000|2021-06-15 20:29:40|40081.1|39931.1|40078.9|39928.9|40081.1|39931.1|40078.2|39928.2|29
1623788990000|2021-06-15 20:29:50|40078.8|39928.8|40080.3|39930.3|40083.5|39933.5|40078.8|39928.8|30
1623789000000|2021-06-15 20:30:00|40079.5|39929.5|40077.5|39927.5|40082|39932|40077.2|39927.2|24
1623789010000|2021-06-15 20:30:10|40077.3|39927.3|40078.2|39928.2|40078.5|39928.5|40077.3|39927.3|20
1623789020000|2021-06-15 20:30:20|40078.1|39928.1|40077.4|39927.4|40078.7|39928.7|40077|39927|17
1623789030000|2021-06-15 20:30:30|40077.8|39927.8|40077.4|39927.4|40077.8|39927.8|40075.9|39925.9|16
1623789040000|2021-06-15 20:30:40|40076.9|39926.9|40078.2|39928.2|40078.4|39928.4|40076.9|39926.9|12
1623789050000|2021-06-15 20:30:50|40078.3|39928.3|40077|39927|40078.5|39928.5|40077|39927|17
1623789060000|2021-06-15 20:31:00|40077.7|39927.7|40088.3|39938.3|40088.3|39938.3|40077.5|39927.5|15
1623789070000|2021-06-15 20:31:10|40088.5|39938.5|40095.5|39945.5|40102.1|39952.1|40088.5|39938.5|30
1623789080000|2021-06-15 20:31:20|40104.3|39954.3|40122.7|39972.7|40128|39978|40100.3|39950.3|33
1623789090000|2021-06-15 20:31:30|40126.7|39976.7|40134.5|39984.5|40137.3|39987.3|40121.8|39971.8|29
1623789100000|2021-06-15 20:31:40|40134.3|39984.3|40149.3|39999.3|40154.8|40004.8|40134.3|39984.3|36
1623789110000|2021-06-15 20:31:50|40150.1|40000.1|40141.9|39991.9|40153.6|40003.6|40140.1|39990.1|36
1623789120000|2021-06-15 20:32:00|40144.4|39994.4|40138.7|39988.7|40144.5|39994.5|40119.4|39969.4|23
1623789130000|2021-06-15 20:32:10|40138.8|39988.8|40143.3|39993.3|40144.1|39994.1|40138.6|39988.6|15
1623789140000|2021-06-15 20:32:20|40144.1|39994.1|40154.4|40004.4|40154.4|40004.4|40142.6|39992.6|21
1623789150000|2021-06-15 20:32:30|40154.3|40004.3|40155.6|40005.6|40160.3|40010.3|40154.3|40004.3|23
1623789160000|2021-06-15 20:32:40|40155.7|40005.7|40156.9|40006.9|40157.5|40007.5|40153.7|40003.7|22
1623789170000|2021-06-15 20:32:50|40157|40007|40164.7|40014.7|40165.5|40015.5|40154.1|40004.1|32
1623789180000|2021-06-15 20:33:00|40164.6|40014.6|40169.3|40019.3|40171.4|40021.4|40163.2|40013.2|30
1623789190000|2021-06-15 20:33:10|40167.3|40017.3|40177.2|40027.2|40177.7|40027.7|40167.2|40017.2|28
1623789200000|2021-06-15 20:33:20|40177.8|40027.8|40187.9|40037.9|40189.7|40039.7|40164.6|40014.6|35
1623789210000|2021-06-15 20:33:30|40189.8|40039.8|40219.6|40069.6|40224.1|40074.1|40187.5|40037.5|34
1623789220000|2021-06-15 20:33:40|40219.3|40069.3|40229.6|40079.6|40229.6|40079.6|40214.9|40064.9|28
1623789230000|2021-06-15 20:33:50|40234.4|40084.4|40238|40088|40264.8|40114.8|40234.4|40084.4|33
1623789240000|2021-06-15 20:34:00|40242.8|40092.8|40228|40078|40244.1|40094.1|40223.2|40073.2|34
1623789250000|2021-06-15 20:34:10|40228.2|40078.2|40214.5|40064.5|40228.2|40078.2|40206.5|40056.5|30
1623789260000|2021-06-15 20:34:20|40215.4|40065.4|40215.4|40065.4|40217.2|40067.2|40214.6|40064.6|18
1623789270000|2021-06-15 20:34:30|40215.2|40065.2|40214.6|40064.6|40215.4|40065.4|40214.4|40064.4|11
1623789280000|2021-06-15 20:34:40|40214.7|40064.7|40210.8|40060.8|40214.7|40064.7|40210.8|40060.8|10
1623789290000|2021-06-15 20:34:50|40210.4|40060.4|40190.5|40040.5|40210.5|40060.5|40189.5|40039.5|30
1623789300000|2021-06-15 20:35:00|40188.5|40038.5|40212.5|40062.5|40213.3|40063.3|40188.3|40038.3|34
1623789310000|2021-06-15 20:35:10|40211.8|40061.8|40196.3|40046.3|40214.2|40064.2|40195.8|40045.8|35
1623789320000|2021-06-15 20:35:20|40195.1|40045.1|40175.7|40025.7|40198.1|40048.1|40175.7|40025.7|29
1623789330000|2021-06-15 20:35:30|40172.4|40022.4|40167.7|40017.7|40182.5|40032.5|40166.5|40016.5|29
1623789340000|2021-06-15 20:35:40|40165.2|40015.2|40164.5|40014.5|40173.3|40023.3|40161.9|40011.9|30
1623789350000|2021-06-15 20:35:50|40164.6|40014.6|40141.1|39991.1|40164.6|40014.6|40137.4|39987.4|29
1623789360000|2021-06-15 20:36:00|40146.8|39996.8|40153.9|40003.9|40156.3|40006.3|40146.8|39996.8|26
1623789370000|2021-06-15 20:36:10|40154.1|40004.1|40155.1|40005.1|40157.7|40007.7|40154.1|40004.1|29
1623789380000|2021-06-15 20:36:20|40155.2|40005.2|40139.7|39989.7|40155.3|40005.3|40139.5|39989.5|27
1623789390000|2021-06-15 20:36:30|40140.1|39990.1|40153.8|40003.8|40154.4|40004.4|40139.9|39989.9|18
1623789400000|2021-06-15 20:36:40|40153.9|40003.9|40150.8|40000.8|40153.9|40003.9|40141.8|39991.8|34
1623789410000|2021-06-15 20:36:50|40149.3|39999.3|40134.2|39984.2|40149.3|39999.3|40132.5|39982.5|29
1623789420000|2021-06-15 20:37:00|40132|39982|40122.4|39972.4|40132|39982|40122.1|39972.1|32
1623789430000|2021-06-15 20:37:10|40119.5|39969.5|40121.4|39971.4|40122.3|39972.3|40118.7|39968.7|27
1623789440000|2021-06-15 20:37:20|40120.9|39970.9|40151.3|40001.3|40151.6|40001.6|40120.9|39970.9|29
1623789450000|2021-06-15 20:37:30|40151.6|40001.6|40143.4|39993.4|40159.4|40009.4|40143.1|39993.1|30
1623789460000|2021-06-15 20:37:40|40143.8|39993.8|40124.9|39974.9|40143.8|39993.8|40124.3|39974.3|31
1623789470000|2021-06-15 20:37:50|40121.8|39971.8|40116.3|39966.3|40129.8|39979.8|40114.5|39964.5|32
1623789480000|2021-06-15 20:38:00|40124.8|39974.8|40127.8|39977.8|40132.7|39982.7|40124.8|39974.8|25
1623789490000|2021-06-15 20:38:10|40121.3|39971.3|40135|39985|40135.9|39985.9|40120.7|39970.7|26
1623789500000|2021-06-15 20:38:20|40134.1|39984.1|40122|39972|40134.4|39984.4|40121|39971|26
1623789510000|2021-06-15 20:38:30|40121.5|39971.5|40118.4|39968.4|40122.8|39972.8|40116.6|39966.6|23
1623789520000|2021-06-15 20:38:40|40118.3|39968.3|40114.2|39964.2|40118.4|39968.4|40113.2|39963.2|19
1623789530000|2021-06-15 20:38:50|40114.7|39964.7|40111|39961|40114.7|39964.7|40110|39960|14
1623789540000|2021-06-15 20:39:00|40110.8|39960.8|40131.3|39981.3|40133|39983|40108.8|39958.8|34
1623789550000|2021-06-15 20:39:10|40130.9|39980.9|40146.4|39996.4|40146.5|39996.5|40130.9|39980.9|33
1623789560000|2021-06-15 20:39:20|40146.3|39996.3|40145.3|39995.3|40148.9|39998.9|40145.3|39995.3|21
1623789570000|2021-06-15 20:39:30|40145.4|39995.4|40144.5|39994.5|40145.9|39995.9|40143.9|39993.9|23
1623789580000|2021-06-15 20:39:40|40145.2|39995.2|40140|39990|40145.5|39995.5|40140|39990|27
1623789590000|2021-06-15 20:39:50|40134.8|39984.8|40125.2|39975.2|40135.8|39985.8|40125.2|39975.2|27
1623789600000|2021-06-15 20:40:00|40121.6|39971.6|40120.4|39970.4|40121.6|39971.6|40118.4|39968.4|20
1623789610000|2021-06-15 20:40:10|40121|39971|40121.9|39971.9|40122.4|39972.4|40120.3|39970.3|11
1623789620000|2021-06-15 20:40:20|40121.3|39971.3|40102.9|39952.9|40121.9|39971.9|40102.9|39952.9|28
1623789630000|2021-06-15 20:40:30|40101.2|39951.2|40083.5|39933.5|40101.5|39951.5|40083.5|39933.5|32
1623789640000|2021-06-15 20:40:40|40086.8|39936.8|40044.9|39894.9|40087.4|39937.4|40044.6|39894.6|32
1623789650000|2021-06-15 20:40:50|40056.8|39906.8|40074.4|39924.4|40074.9|39924.9|40056.8|39906.8|29
1623789660000|2021-06-15 20:41:00|40074.3|39924.3|40096.5|39946.5|40101.9|39951.9|40074.3|39924.3|29
1623789670000|2021-06-15 20:41:10|40096.3|39946.3|40113.3|39963.3|40113.3|39963.3|40087.9|39937.9|21
1623789680000|2021-06-15 20:41:20|40113|39963|40103.7|39953.7|40113.5|39963.5|40092|39942|23
1623789690000|2021-06-15 20:41:30|40100.2|39950.2|40096.2|39946.2|40103.7|39953.7|40091.9|39941.9|15
1623789700000|2021-06-15 20:41:40|40096.3|39946.3|40084.8|39934.8|40096.3|39946.3|40081.9|39931.9|23
1623789710000|2021-06-15 20:41:50|40085|39935|40071.4|39921.4|40085.2|39935.2|40071|39921|20
1623789720000|2021-06-15 20:42:00|40076.1|39926.1|40074.8|39924.8|40079.3|39929.3|40074.8|39924.8|14
1623789730000|2021-06-15 20:42:10|40074.7|39924.7|40088.2|39938.2|40089.6|39939.6|40074.4|39924.4|26
1623789740000|2021-06-15 20:42:20|40091.6|39941.6|40092.2|39942.2|40095.8|39945.8|40091.6|39941.6|9
1623789750000|2021-06-15 20:42:30|40092.3|39942.3|40083.3|39933.3|40092.3|39942.3|40078.7|39928.7|27
1623789760000|2021-06-15 20:42:40|40080.1|39930.1|40089.6|39939.6|40091.7|39941.7|40080|39930|25
1623789770000|2021-06-15 20:42:50|40089.3|39939.3|40070.7|39920.7|40089.3|39939.3|40069.8|39919.8|22
1623789780000|2021-06-15 20:43:00|40071.4|39921.4|40076.6|39926.6|40086.5|39936.5|40071.4|39921.4|26
1623789790000|2021-06-15 20:43:10|40080.1|39930.1|40079.8|39929.8|40086|39936|40078.4|39928.4|18
1623789800000|2021-06-15 20:43:20|40081.3|39931.3|40082.1|39932.1|40088.6|39938.6|40080.5|39930.5|14
1623789810000|2021-06-15 20:43:30|40082.5|39932.5|40087.9|39937.9|40088.8|39938.8|40081.6|39931.6|17
1623789820000|2021-06-15 20:43:40|40086.7|39936.7|40087.5|39937.5|40088.9|39938.9|40086.5|39936.5|19
1623789830000|2021-06-15 20:43:50|40087.6|39937.6|40074.2|39924.2|40087.7|39937.7|40069.5|39919.5|22
1623789840000|2021-06-15 20:44:00|40074.3|39924.3|40070.2|39920.2|40074.3|39924.3|40067.4|39917.4|19
1623789850000|2021-06-15 20:44:10|40071.6|39921.6|40081.1|39931.1|40081.5|39931.5|40070.1|39920.1|29
1623789860000|2021-06-15 20:44:20|40078.9|39928.9|40083.9|39933.9|40085.6|39935.6|40075.7|39925.7|28
1623789870000|2021-06-15 20:44:30|40085.3|39935.3|40102.5|39952.5|40102.5|39952.5|40081.3|39931.3|26
1623789880000|2021-06-15 20:44:40|40100.8|39950.8|40089.9|39939.9|40109.4|39959.4|40089.9|39939.9|27
1623789890000|2021-06-15 20:44:50|40091.3|39941.3|40092.1|39942.1|40093.1|39943.1|40088.9|39938.9|15
1623789900000|2021-06-15 20:45:00|40091.8|39941.8|40091.7|39941.7|40093.2|39943.2|40090.8|39940.8|14
1623789910000|2021-06-15 20:45:10|40091.8|39941.8|40090.1|39940.1|40092.3|39942.3|40090.1|39940.1|8
1623789920000|2021-06-15 20:45:20|40091.6|39941.6|40098.7|39948.7|40102.9|39952.9|40091.6|39941.6|25
1623789930000|2021-06-15 20:45:30|40098.6|39948.6|40090.9|39940.9|40101.5|39951.5|40087.2|39937.2|22
1623789940000|2021-06-15 20:45:40|40092.8|39942.8|40088.2|39938.2|40092.8|39942.8|40087.2|39937.2|23
1623789950000|2021-06-15 20:45:50|40089|39939|40086.4|39936.4|40090.1|39940.1|40086.4|39936.4|27
1623789960000|2021-06-15 20:46:00|40086.2|39936.2|40083.2|39933.2|40087.8|39937.8|40078.4|39928.4|23
1623789970000|2021-06-15 20:46:10|40081.3|39931.3|40077.5|39927.5|40083.4|39933.4|40076.4|39926.4|26
1623789980000|2021-06-15 20:46:20|40077.4|39927.4|40078.1|39928.1|40078.5|39928.5|40076.1|39926.1|16
1623789990000|2021-06-15 20:46:30|40077.8|39927.8|40073.4|39923.4|40078.2|39928.2|40073.2|39923.2|14
1623790000000|2021-06-15 20:46:40|40073.9|39923.9|40071.5|39921.5|40073.9|39923.9|40071.4|39921.4|18
1623790010000|2021-06-15 20:46:50|40071.1|39921.1|40070.5|39920.5|40075.5|39925.5|40070.5|39920.5|17
1623790020000|2021-06-15 20:47:00|40068.2|39918.2|40080.6|39930.6|40083|39933|40068.2|39918.2|34
1623790030000|2021-06-15 20:47:10|40081.9|39931.9|40081.6|39931.6|40085.6|39935.6|40078.9|39928.9|26
1623790040000|2021-06-15 20:47:20|40081.4|39931.4|40082.5|39932.5|40083.3|39933.3|40080.7|39930.7|26
1623790050000|2021-06-15 20:47:30|40082.4|39932.4|40081.6|39931.6|40082.6|39932.6|40080.9|39930.9|17
1623790060000|2021-06-15 20:47:40|40081.7|39931.7|40067.7|39917.7|40082.1|39932.1|40067.2|39917.2|16
1623790070000|2021-06-15 20:47:50|40068.7|39918.7|40074.2|39924.2|40076.6|39926.6|40068.7|39918.7|17
1623790080000|2021-06-15 20:48:00|40079.2|39929.2|40078.8|39928.8|40081.5|39931.5|40076.2|39926.2|18
1623790090000|2021-06-15 20:48:10|40078.5|39928.5|40076.9|39926.9|40079.4|39929.4|40075.9|39925.9|17
1623790100000|2021-06-15 20:48:20|40074.1|39924.1|40074.5|39924.5|40077.4|39927.4|40073.9|39923.9|19
1623790110000|2021-06-15 20:48:30|40074.7|39924.7|40072.3|39922.3|40076.3|39926.3|40069.5|39919.5|21
1623790120000|2021-06-15 20:48:40|40073.2|39923.2|40067.7|39917.7|40074|39924|40067.7|39917.7|15
1623790130000|2021-06-15 20:48:50|40067.5|39917.5|40033.5|39883.5|40067.5|39917.5|40032.8|39882.8|29
1623790140000|2021-06-15 20:49:00|40035.6|39885.6|40044.7|39894.7|40052.1|39902.1|40035.6|39885.6|29
1623790150000|2021-06-15 20:49:10|40044.6|39894.6|40024.8|39874.8|40044.6|39894.6|40024.8|39874.8|26
1623790160000|2021-06-15 20:49:20|40020.7|39870.7|39992.1|39842.1|40023.7|39873.7|39992.1|39842.1|33
1623790170000|2021-06-15 20:49:30|39989.7|39839.7|39978.4|39828.4|40002.5|39852.5|39978.4|39828.4|29
1623790180000|2021-06-15 20:49:40|39977.2|39827.2|39975.9|39825.9|39977.2|39827.2|39970|39820|18
1623790190000|2021-06-15 20:49:50|39977.3|39827.3|40002.8|39852.8|40004.1|39854.1|39975.4|39825.4|23
1623790200000|2021-06-15 20:50:00|40004.7|39854.7|40011.4|39861.4|40011.4|39861.4|40000.8|39850.8|29
1623790210000|2021-06-15 20:50:10|40011.5|39861.5|39993.2|39843.2|40017.8|39867.8|39993.2|39843.2|37
1623790220000|2021-06-15 20:50:20|39989.9|39839.9|39976.5|39826.5|39989.9|39839.9|39974.2|39824.2|27
1623790230000|2021-06-15 20:50:30|39976.6|39826.6|39962.2|39812.2|39976.6|39826.6|39947.8|39797.8|31
1623790240000|2021-06-15 20:50:40|39950.6|39800.6|39892|39742|39958.8|39808.8|39889.7|39739.7|38
1623790250000|2021-06-15 20:50:50|39937.9|39787.9|39885.8|39735.8|39937.9|39787.9|39864.1|39714.1|32
1623790260000|2021-06-15 20:51:00|39885.4|39735.4|39897.9|39747.9|39903.8|39753.8|39883.2|39733.2|34
1623790270000|2021-06-15 20:51:10|39899.3|39749.3|39903.9|39753.9|39904|39754|39899.1|39749.1|26
1623790280000|2021-06-15 20:51:20|39902.3|39752.3|39865.8|39715.8|39902.3|39752.3|39862.9|39712.9|25
1623790290000|2021-06-15 20:51:30|39863.2|39713.2|39841|39691|39863.2|39713.2|39834|39684|36
1623790300000|2021-06-15 20:51:40|39839.7|39689.7|39856.7|39706.7|39859.5|39709.5|39837.1|39687.1|34
1623790310000|2021-06-15 20:51:50|39856.3|39706.3|39879.9|39729.9|39879.9|39729.9|39832.7|39682.7|36
1623790320000|2021-06-15 20:52:00|39877.4|39727.4|39897.7|39747.7|39897.8|39747.8|39874.2|39724.2|35
1623790330000|2021-06-15 20:52:10|39897.1|39747.1|39892.5|39742.5|39909.8|39759.8|39892.5|39742.5|36
1623790340000|2021-06-15 20:52:20|39894|39744|39889|39739|39894.6|39744.6|39881|39731|35
1623790350000|2021-06-15 20:52:30|39890.7|39740.7|39880.6|39730.6|39890.7|39740.7|39879.3|39729.3|37
1623790360000|2021-06-15 20:52:40|39879.7|39729.7|39886.5|39736.5|39887.8|39737.8|39879.7|39729.7|26
1623790370000|2021-06-15 20:52:50|39886.6|39736.6|39901.7|39751.7|39902.1|39752.1|39886.6|39736.6|39
1623790380000|2021-06-15 20:53:00|39904.2|39754.2|39945.8|39795.8|39955|39805|39902.7|39752.7|38
1623790390000|2021-06-15 20:53:10|39946.5|39796.5|39951.7|39801.7|39952.5|39802.5|39946.5|39796.5|32
1623790400000|2021-06-15 20:53:20|39952.9|39802.9|39959.1|39809.1|39972.3|39822.3|39952.9|39802.9|36
1623790410000|2021-06-15 20:53:30|39957.9|39807.9|39953.3|39803.3|39958.9|39808.9|39951.5|39801.5|32
1623790420000|2021-06-15 20:53:40|39953.5|39803.5|39951.7|39801.7|39954.5|39804.5|39950.8|39800.8|32
1623790430000|2021-06-15 20:53:50|39951.9|39801.9|39958.1|39808.1|39960.9|39810.9|39951.9|39801.9|30
1623790440000|2021-06-15 20:54:00|39958.6|39808.6|39987|39837|39987|39837|39958.6|39808.6|34
1623790450000|2021-06-15 20:54:10|39984.5|39834.5|40010.5|39860.5|40016.2|39866.2|39966.1|39816.1|31
1623790460000|2021-06-15 20:54:20|40006.2|39856.2|40019.2|39869.2|40019.2|39869.2|40006|39856|31
1623790470000|2021-06-15 20:54:30|40017.9|39867.9|40018.9|39868.9|40026.9|39876.9|40009.1|39859.1|31
1623790480000|2021-06-15 20:54:40|40018.4|39868.4|40026.1|39876.1|40038.9|39888.9|40010.8|39860.8|33
1623790490000|2021-06-15 20:54:50|40025.3|39875.3|40023|39873|40027.1|39877.1|40022.5|39872.5|22
1623790500000|2021-06-15 20:55:00|40021.5|39871.5|40024.3|39874.3|40024.3|39874.3|40014.8|39864.8|29
1623790510000|2021-06-15 20:55:10|40025.9|39875.9|40027.2|39877.2|40029.2|39879.2|40023.8|39873.8|30
1623790520000|2021-06-15 20:55:20|40026.4|39876.4|40022.2|39872.2|40027.8|39877.8|40022.2|39872.2|27
1623790530000|2021-06-15 20:55:30|40022.3|39872.3|40008.1|39858.1|40022.3|39872.3|40007.4|39857.4|32
1623790540000|2021-06-15 20:55:40|40007.4|39857.4|40017.6|39867.6|40017.6|39867.6|40006.5|39856.5|17
1623790550000|2021-06-15 20:55:50|40019.9|39869.9|40020.4|39870.4|40023.4|39873.4|40017.2|39867.2|35
1623790560000|2021-06-15 20:56:00|40020.3|39870.3|40030.3|39880.3|40031.2|39881.2|40019.4|39869.4|30
1623790570000|2021-06-15 20:56:10|40030.2|39880.2|40038.6|39888.6|40039.3|39889.3|40029.7|39879.7|28
1623790580000|2021-06-15 20:56:20|40039.7|39889.7|40026.3|39876.3|40039.7|39889.7|40026.2|39876.2|27
1623790590000|2021-06-15 20:56:30|40026.2|39876.2|40014.3|39864.3|40026.2|39876.2|40012|39862|29
1623790600000|2021-06-15 20:56:40|40014.8|39864.8|40002.4|39852.4|40016.4|39866.4|40001.4|39851.4|25
1623790610000|2021-06-15 20:56:50|40000.4|39850.4|39995.5|39845.5|40000.4|39850.4|39990.8|39840.8|27
1623790620000|2021-06-15 20:57:00|39995.8|39845.8|39994.9|39844.9|39998.3|39848.3|39991|39841|22
1623790630000|2021-06-15 20:57:10|39995.1|39845.1|39991.2|39841.2|40001.9|39851.9|39990.3|39840.3|26
1623790640000|2021-06-15 20:57:20|39992.4|39842.4|39992.1|39842.1|39993.9|39843.9|39990.3|39840.3|16
1623790650000|2021-06-15 20:57:30|39992.3|39842.3|39968.3|39818.3|39992.3|39842.3|39962.7|39812.7|30
1623790660000|2021-06-15 20:57:40|39970.1|39820.1|39977.6|39827.6|39977.6|39827.6|39970.1|39820.1|23
1623790670000|2021-06-15 20:57:50|39978.2|39828.2|39984.5|39834.5|39984.5|39834.5|39972.8|39822.8|30
1623790680000|2021-06-15 20:58:00|39986|39836|39982.9|39832.9|39987.1|39837.1|39975.8|39825.8|20
1623790690000|2021-06-15 20:58:10|39980.1|39830.1|39995.9|39845.9|39997.4|39847.4|39978.2|39828.2|36
1623790700000|2021-06-15 20:58:20|39995.8|39845.8|40019.7|39869.7|40021.9|39871.9|39995.8|39845.8|26
1623790710000|2021-06-15 20:58:30|40021.2|39871.2|40031.4|39881.4|40031.4|39881.4|40014.8|39864.8|29
1623790720000|2021-06-15 20:58:40|40028.8|39878.8|40046|39896|40058.6|39908.6|40016.6|39866.6|33
1623790730000|2021-06-15 20:58:50|40046.1|39896.1|40029.1|39879.1|40048.2|39898.2|40029.1|39879.1|33
1623790740000|2021-06-15 20:59:00|40029|39879|40006.8|39856.8|40029|39879|40004.9|39854.9|35
1623790750000|2021-06-15 20:59:10|40005.7|39855.7|40021.6|39871.6|40022|39872|40005.7|39855.7|30
1623790760000|2021-06-15 20:59:20|40022.3|39872.3|40012.5|39862.5|40023.2|39873.2|40012.5|39862.5|28
1623790770000|2021-06-15 20:59:30|40010.2|39860.2|40008|39858|40010.6|39860.6|40008|39858|16
1623790780000|2021-06-15 20:59:40|40008.2|39858.2|40018.6|39868.6|40022.8|39872.8|40008.1|39858.1|30
1623790790000|2021-06-15 20:59:50|40019.3|39869.3|40023.9|39873.9|40024.8|39874.8|40018.8|39868.8|27
1623790800000|2021-06-15 21:00:00|40023|39873|40036.7|39886.7|40036.7|39886.7|40023|39873|34
1623790810000|2021-06-15 21:00:10|40036.2|39886.2|40030|39880|40036.9|39886.9|40030|39880|30
1623790820000|2021-06-15 21:00:20|40030.1|39880.1|40032.7|39882.7|40032.7|39882.7|40030.1|39880.1|21
1623790830000|2021-06-15 21:00:30|40032.5|39882.5|40035.9|39885.9|40035.9|39885.9|40032.4|39882.4|18
1623790840000|2021-06-15 21:00:40|40034.7|39884.7|40034.3|39884.3|40035|39885|40033.7|39883.7|23
1623790850000|2021-06-15 21:00:50|40034.4|39884.4|40011.5|39861.5|40034.7|39884.7|40011.5|39861.5|35
1623790860000|2021-06-15 21:01:00|40011.6|39861.6|40022.5|39872.5|40027.1|39877.1|40010.9|39860.9|35
1623790870000|2021-06-15 21:01:10|40023.3|39873.3|40009.9|39859.9|40024|39874|40009.7|39859.7|29
1623790880000|2021-06-15 21:01:20|40009.5|39859.5|40008.5|39858.5|40010.5|39860.5|40006.9|39856.9|23
1623790890000|2021-06-15 21:01:30|40007.8|39857.8|39999.2|39849.2|40009.1|39859.1|39999.2|39849.2|23
1623790900000|2021-06-15 21:01:40|39994.8|39844.8|39961|39811|39994.8|39844.8|39961|39811|35
1623790910000|2021-06-15 21:01:50|39961.2|39811.2|39963.4|39813.4|39966.5|39816.5|39960.6|39810.6|32
1623790920000|2021-06-15 21:02:00|39963.2|39813.2|39966.2|39816.2|39966.9|39816.9|39961.9|39811.9|27
1623790930000|2021-06-15 21:02:10|39966.3|39816.3|39965.6|39815.6|39966.8|39816.8|39964.2|39814.2|16
1623790940000|2021-06-15 21:02:20|39966.2|39816.2|39956.3|39806.3|39966.2|39816.2|39955.2|39805.2|27
1623790950000|2021-06-15 21:02:30|39955.8|39805.8|39939.1|39789.1|39955.8|39805.8|39935|39785|30
1623790960000|2021-06-15 21:02:40|39940.8|39790.8|39939.1|39789.1|39947.3|39797.3|39939.1|39789.1|32
1623790970000|2021-06-15 21:02:50|39940.5|39790.5|39930.1|39780.1|39940.5|39790.5|39927.8|39777.8|32
1623790980000|2021-06-15 21:03:00|39929.6|39779.6|39936.7|39786.7|39936.7|39786.7|39929.6|39779.6|30
1623790990000|2021-06-15 21:03:10|39939.6|39789.6|39950.2|39800.2|39951.5|39801.5|39939.6|39789.6|29
1623791000000|2021-06-15 21:03:20|39951.1|39801.1|39970.3|39820.3|39971.5|39821.5|39951.1|39801.1|26
1623791010000|2021-06-15 21:03:30|39971.8|39821.8|39973|39823|39988.9|39838.9|39966.9|39816.9|39
1623791020000|2021-06-15 21:03:40|39973.3|39823.3|39983.2|39833.2|39983.2|39833.2|39972.9|39822.9|30
1623791030000|2021-06-15 21:03:50|39983.1|39833.1|39997.7|39847.7|39998.4|39848.4|39982.8|39832.8|27
1623791040000|2021-06-15 21:04:00|39996.7|39846.7|40002.5|39852.5|40003.3|39853.3|39993.6|39843.6|25
1623791050000|2021-06-15 21:04:10|40003.1|39853.1|40013.5|39863.5|40013.6|39863.6|40003.1|39853.1|31
1623791060000|2021-06-15 21:04:20|40013.8|39863.8|40018|39868|40018.4|39868.4|40013.8|39863.8|27
1623791070000|2021-06-15 21:04:30|40017.3|39867.3|40022.9|39872.9|40024.7|39874.7|40015.3|39865.3|27
1623791080000|2021-06-15 21:04:40|40022.8|39872.8|40015.8|39865.8|40024.2|39874.2|40015.4|39865.4|24
1623791090000|2021-06-15 21:04:50|40016|39866|40017.2|39867.2|40017.4|39867.4|40016|39866|8
1623791100000|2021-06-15 21:05:00|40017.3|39867.3|40007.1|39857.1|40019.8|39869.8|40006.3|39856.3|22
1623791110000|2021-06-15 21:05:10|40013.8|39863.8|40021.9|39871.9|40023|39873|40013.8|39863.8|23
1623791120000|2021-06-15 21:05:20|40022.7|39872.7|40035.2|39885.2|40035.2|39885.2|40021.8|39871.8|29
1623791130000|2021-06-15 21:05:30|40036.1|39886.1|40036|39886|40038.9|39888.9|40034.5|39884.5|20
1623791140000|2021-06-15 21:05:40|40035.9|39885.9|40038.5|39888.5|40039.9|39889.9|40035.9|39885.9|13
1623791150000|2021-06-15 21:05:50|40039.3|39889.3|40042|39892|40042.9|39892.9|40038.1|39888.1|19
1623791160000|2021-06-15 21:06:00|40042.6|39892.6|40070.5|39920.5|40070.5|39920.5|40037.6|39887.6|28
1623791170000|2021-06-15 21:06:10|40070.3|39920.3|40026.5|39876.5|40070.9|39920.9|40025|39875|29
1623791180000|2021-06-15 21:06:20|40027.5|39877.5|40032.4|39882.4|40032.4|39882.4|40024.3|39874.3|18
1623791190000|2021-06-15 21:06:30|40032.3|39882.3|40052.9|39902.9|40052.9|39902.9|40028.8|39878.8|35
1623791200000|2021-06-15 21:06:40|40052.2|39902.2|40058|39908|40060.8|39910.8|40035|39885|31
1623791210000|2021-06-15 21:06:50|40062.2|39912.2|40063|39913|40063|39913|40054.8|39904.8|38
1623791220000|2021-06-15 21:07:00|40063.1|39913.1|40064.8|39914.8|40069.6|39919.6|40058.7|39908.7|30
1623791230000|2021-06-15 21:07:10|40063.8|39913.8|40064.2|39914.2|40074.5|39924.5|40060.8|39910.8|30
1623791240000|2021-06-15 21:07:20|40067.4|39917.4|40063.7|39913.7|40072.9|39922.9|40060.4|39910.4|20
1623791250000|2021-06-15 21:07:30|40063.8|39913.8|40065.8|39915.8|40070.3|39920.3|40062.4|39912.4|27
1623791260000|2021-06-15 21:07:40|40064.8|39914.8|40064|39914|40073.7|39923.7|40064|39914|30
1623791270000|2021-06-15 21:07:50|40064.1|39914.1|40061.2|39911.2|40066.9|39916.9|40060.7|39910.7|23
1623791280000|2021-06-15 21:08:00|40060.7|39910.7|40056.6|39906.6|40061.9|39911.9|40054.7|39904.7|21
1623791290000|2021-06-15 21:08:10|40056.2|39906.2|40036.5|39886.5|40056.2|39906.2|40035.3|39885.3|28
1623791300000|2021-06-15 21:08:20|40037.5|39887.5|40036.8|39886.8|40040.2|39890.2|40036.5|39886.5|23
1623791310000|2021-06-15 21:08:30|40036.4|39886.4|40031.2|39881.2|40036.6|39886.6|40030.3|39880.3|21
1623791320000|2021-06-15 21:08:40|40031|39881|40034.5|39884.5|40034.6|39884.6|40028.4|39878.4|17
1623791330000|2021-06-15 21:08:50|40034.7|39884.7|40034|39884|40034.7|39884.7|40033.4|39883.4|9
1623791340000|2021-06-15 21:09:00|40033.7|39883.7|40028.1|39878.1|40034.1|39884.1|40028.1|39878.1|17
1623791350000|2021-06-15 21:09:10|40028.5|39878.5|40028.5|39878.5|40028.9|39878.9|40028.5|39878.5|3
1623791360000|2021-06-15 21:09:20|40028.7|39878.7|39996.5|39846.5|40028.7|39878.7|39996.5|39846.5|30
1623791370000|2021-06-15 21:09:30|39996.7|39846.7|39996.2|39846.2|39998.6|39848.6|39993.8|39843.8|30
1623791380000|2021-06-15 21:09:40|39995.9|39845.9|39998.2|39848.2|39998.2|39848.2|39992.2|39842.2|15
1623791390000|2021-06-15 21:09:50|39997.4|39847.4|39990.9|39840.9|39998.7|39848.7|39990.8|39840.8|24
1623791400000|2021-06-15 21:10:00|39991.2|39841.2|39993.3|39843.3|39993.3|39843.3|39983.5|39833.5|27
1623791410000|2021-06-15 21:10:10|39991.5|39841.5|40034.3|39884.3|40034.3|39884.3|39991.5|39841.5|38
1623791420000|2021-06-15 21:10:20|40032.3|39882.3|40024.6|39874.6|40033.4|39883.4|40024.6|39874.6|25
1623791430000|2021-06-15 21:10:30|40025.2|39875.2|40021.2|39871.2|40025.2|39875.2|40018.8|39868.8|23
1623791440000|2021-06-15 21:10:40|40020.3|39870.3|40008.7|39858.7|40021.2|39871.2|40008.6|39858.6|20
1623791450000|2021-06-15 21:10:50|40008.8|39858.8|40003|39853|40009.1|39859.1|40003|39853|10
1623791460000|2021-06-15 21:11:00|40003.6|39853.6|40034.4|39884.4|40035.6|39885.6|40003|39853|28
1623791470000|2021-06-15 21:11:10|40034.7|39884.7|40046.8|39896.8|40049.3|39899.3|40034.7|39884.7|29
1623791480000|2021-06-15 21:11:20|40048.4|39898.4|40051.6|39901.6|40057.1|39907.1|40046.2|39896.2|14
1623791490000|2021-06-15 21:11:30|40051.2|39901.2|40050.9|39900.9|40060|39910|40048.8|39898.8|32
1623791500000|2021-06-15 21:11:40|40052.9|39902.9|40068.6|39918.6|40075.8|39925.8|40045.8|39895.8|30
1623791510000|2021-06-15 21:11:50|40070.7|39920.7|40065|39915|40073.7|39923.7|40054.5|39904.5|30
1623791520000|2021-06-15 21:12:00|40065.2|39915.2|40084.4|39934.4|40097.9|39947.9|40060.5|39910.5|31
1623791530000|2021-06-15 21:12:10|40083.4|39933.4|40087|39937|40089.3|39939.3|40080.8|39930.8|33
1623791540000|2021-06-15 21:12:20|40085.4|39935.4|40085.2|39935.2|40089.4|39939.4|40082.4|39932.4|29
1623791550000|2021-06-15 21:12:30|40083.9|39933.9|40084.5|39934.5|40087.4|39937.4|40083.2|39933.2|24
1623791560000|2021-06-15 21:12:40|40084.4|39934.4|40084.5|39934.5|40085.1|39935.1|40083.9|39933.9|12
1623791570000|2021-06-15 21:12:50|40084.2|39934.2|40059.9|39909.9|40084.2|39934.2|40057.9|39907.9|26
1623791580000|2021-06-15 21:13:00|40057.7|39907.7|40057.2|39907.2|40058.2|39908.2|40055.5|39905.5|20
1623791590000|2021-06-15 21:13:10|40057.4|39907.4|40069.6|39919.6|40071.4|39921.4|40057.4|39907.4|25
1623791600000|2021-06-15 21:13:20|40069.5|39919.5|40061.8|39911.8|40069.5|39919.5|40060|39910|27
1623791610000|2021-06-15 21:13:30|40059.6|39909.6|40061.6|39911.6|40061.6|39911.6|40056.5|39906.5|15
1623791620000|2021-06-15 21:13:40|40060.7|39910.7|40067.6|39917.6|40069.3|39919.3|40060.5|39910.5|28
1623791630000|2021-06-15 21:13:50|40068.3|39918.3|40072.8|39922.8|40074.1|39924.1|40065.2|39915.2|23
1623791640000|2021-06-15 21:14:00|40071.4|39921.4|40078.3|39928.3|40079.3|39929.3|40071.4|39921.4|27
1623791650000|2021-06-15 21:14:10|40079|39929|40076.8|39926.8|40079|39929|40076.4|39926.4|15
1623791660000|2021-06-15 21:14:20|40077.4|39927.4|40074.6|39924.6|40078.1|39928.1|40074.6|39924.6|16
1623791670000|2021-06-15 21:14:30|40074.5|39924.5|40081.5|39931.5|40081.5|39931.5|40074.5|39924.5|15
1623791680000|2021-06-15 21:14:40|40081.4|39931.4|40079.6|39929.6|40081.4|39931.4|40078.4|39928.4|22
1623791690000|2021-06-15 21:14:50|40079.5|39929.5|40078.9|39928.9|40079.6|39929.6|40078.9|39928.9|8
1623791700000|2021-06-15 21:15:00|40079.8|39929.8|40077|39927|40079.8|39929.8|40077|39927|7
1623791710000|2021-06-15 21:15:10|40077.2|39927.2|40082.6|39932.6|40083.9|39933.9|40074.7|39924.7|24
1623791720000|2021-06-15 21:15:20|40083.3|39933.3|40083.6|39933.6|40084.5|39934.5|40082.6|39932.6|17
1623791730000|2021-06-15 21:15:30|40082.2|39932.2|40086.3|39936.3|40086.3|39936.3|40081.8|39931.8|19
1623791740000|2021-06-15 21:15:40|40086.6|39936.6|40092.7|39942.7|40093.8|39943.8|40086.6|39936.6|6
1623791750000|2021-06-15 21:15:50|40094|39944|40104|39954|40104|39954|40093.1|39943.1|23
1623791760000|2021-06-15 21:16:00|40104.4|39954.4|40118.8|39968.8|40118.8|39968.8|40103.5|39953.5|26
1623791770000|2021-06-15 21:16:10|40117.9|39967.9|40148.6|39998.6|40153.2|40003.2|40117.3|39967.3|39
1623791780000|2021-06-15 21:16:20|40155.7|40005.7|40153.7|40003.7|40157.7|40007.7|40150.1|40000.1|34
1623791790000|2021-06-15 21:16:30|40148|39998|40124.6|39974.6|40148|39998|40124.5|39974.5|33
1623791800000|2021-06-15 21:16:40|40124.4|39974.4|40133.1|39983.1|40134.1|39984.1|40123.8|39973.8|27
1623791810000|2021-06-15 21:16:50|40134.2|39984.2|40137.3|39987.3|40137.3|39987.3|40133.4|39983.4|20
1623791820000|2021-06-15 21:17:00|40136.7|39986.7|40138|39988|40138|39988|40134.9|39984.9|21
1623791830000|2021-06-15 21:17:10|40138.2|39988.2|40142.7|39992.7|40143.9|39993.9|40138.2|39988.2|24
1623791840000|2021-06-15 21:17:20|40142.3|39992.3|40139.6|39989.6|40144.2|39994.2|40134.5|39984.5|23
1623791850000|2021-06-15 21:17:30|40139.7|39989.7|40135.6|39985.6|40139.7|39989.7|40134.5|39984.5|14
1623791860000|2021-06-15 21:17:40|40135.2|39985.2|40140.2|39990.2|40140.6|39990.6|40134.7|39984.7|13
1623791870000|2021-06-15 21:17:50|40139.9|39989.9|40138.2|39988.2|40140.1|39990.1|40137.5|39987.5|9
1623791880000|2021-06-15 21:18:00|40137.1|39987.1|40137.3|39987.3|40137.6|39987.6|40134.7|39984.7|13
1623791890000|2021-06-15 21:18:10|40137|39987|40130.3|39980.3|40137|39987|40130.2|39980.2|20
1623791900000|2021-06-15 21:18:20|40130.1|39980.1|40120.9|39970.9|40131.3|39981.3|40120.8|39970.8|30
1623791910000|2021-06-15 21:18:30|40121.3|39971.3|40110.9|39960.9|40122|39972|40102.6|39952.6|31
1623791920000|2021-06-15 21:18:40|40108.1|39958.1|40108.8|39958.8|40112.2|39962.2|40108.1|39958.1|16
1623791930000|2021-06-15 21:18:50|40109.7|39959.7|40110.5|39960.5|40111|39961|40108.6|39958.6|17
1623791940000|2021-06-15 21:19:00|40110.6|39960.6|40115.6|39965.6|40117.2|39967.2|40110.3|39960.3|20
1623791950000|2021-06-15 21:19:10|40115.2|39965.2|40109.5|39959.5|40115.2|39965.2|40108.6|39958.6|31
1623791960000|2021-06-15 21:19:20|40108.6|39958.6|40101.4|39951.4|40114|39964|40101.4|39951.4|24
1623791970000|2021-06-15 21:19:30|40100.7|39950.7|40100.4|39950.4|40103.2|39953.2|40099.6|39949.6|17
1623791980000|2021-06-15 21:19:40|40100|39950|40092.6|39942.6|40100.2|39950.2|40092.6|39942.6|24
1623791990000|2021-06-15 21:19:50|40092.7|39942.7|40092.2|39942.2|40092.7|39942.7|40091.2|39941.2|14
1623792000000|2021-06-15 21:20:00|40094|39944|40099.1|39949.1|40106.9|39956.9|40093.8|39943.8|29
1623792010000|2021-06-15 21:20:10|40099|39949|40086.6|39936.6|40099.2|39949.2|40086.4|39936.4|30
1623792020000|2021-06-15 21:20:20|40087|39937|40082|39932|40087|39937|40081.5|39931.5|16
1623792030000|2021-06-15 21:20:30|40081.3|39931.3|40080|39930|40087.1|39937.1|40079.5|39929.5|28
1623792040000|2021-06-15 21:20:40|40079.4|39929.4|40083.2|39933.2|40084.6|39934.6|40078.6|39928.6|20
1623792050000|2021-06-15 21:20:50|40083.7|39933.7|40080.1|39930.1|40085.5|39935.5|40080.1|39930.1|25
1623792060000|2021-06-15 21:21:00|40080.2|39930.2|40074.4|39924.4|40080.6|39930.6|40074.4|39924.4|14
1623792070000|2021-06-15 21:21:10|40075.7|39925.7|40074.5|39924.5|40076.1|39926.1|40070.1|39920.1|21
1623792080000|2021-06-15 21:21:20|40074.4|39924.4|40054.7|39904.7|40076.7|39926.7|40054.4|39904.4|33
1623792090000|2021-06-15 21:21:30|40055.9|39905.9|40055.6|39905.6|40062|39912|40054.1|39904.1|22
1623792100000|2021-06-15 21:21:40|40055.7|39905.7|40057.5|39907.5|40057.5|39907.5|40052.3|39902.3|20
1623792110000|2021-06-15 21:21:50|40056.4|39906.4|40054.2|39904.2|40058.6|39908.6|40054.2|39904.2|24
1623792120000|2021-06-15 21:22:00|40054.1|39904.1|40053.8|39903.8|40058|39908|40053.4|39903.4|20
1623792130000|2021-06-15 21:22:10|40053.9|39903.9|40051.1|39901.1|40056.1|39906.1|40051.1|39901.1|19
1623792140000|2021-06-15 21:22:20|40050.9|39900.9|40051.2|39901.2|40052.4|39902.4|40047.4|39897.4|30
1623792150000|2021-06-15 21:22:30|40050.8|39900.8|40050.8|39900.8|40053.3|39903.3|40050|39900|29
1623792160000|2021-06-15 21:22:40|40050.5|39900.5|40051.8|39901.8|40053.1|39903.1|40050.5|39900.5|15
1623792170000|2021-06-15 21:22:50|40051.9|39901.9|40061.1|39911.1|40063|39913|40051.9|39901.9|25
1623792180000|2021-06-15 21:23:00|40062.2|39912.2|40073.3|39923.3|40076.4|39926.4|40062.2|39912.2|33
1623792190000|2021-06-15 21:23:10|40073.2|39923.2|40076.3|39926.3|40076.4|39926.4|40073.2|39923.2|15
1623792200000|2021-06-15 21:23:20|40076.4|39926.4|40085.4|39935.4|40086.4|39936.4|40075.3|39925.3|21
1623792210000|2021-06-15 21:23:30|40085.3|39935.3|40082.5|39932.5|40085.7|39935.7|40082.3|39932.3|27
1623792220000|2021-06-15 21:23:40|40082.6|39932.6|40080.2|39930.2|40083.3|39933.3|40075.6|39925.6|27
1623792230000|2021-06-15 21:23:50|40082.1|39932.1|40089.7|39939.7|40089.7|39939.7|40081.5|39931.5|23
1623792240000|2021-06-15 21:24:00|40089.8|39939.8|40095.7|39945.7|40096|39946|40088.3|39938.3|26
1623792250000|2021-06-15 21:24:10|40098.4|39948.4|40101.7|39951.7|40102.1|39952.1|40095.6|39945.6|26
1623792260000|2021-06-15 21:24:20|40101.5|39951.5|40101.9|39951.9|40101.9|39951.9|40100.6|39950.6|26
1623792270000|2021-06-15 21:24:30|40102.3|39952.3|40103|39953|40104.8|39954.8|40102.3|39952.3|24
1623792280000|2021-06-15 21:24:40|40103.4|39953.4|40104.1|39954.1|40104.9|39954.9|40103.4|39953.4|8
1623792290000|2021-06-15 21:24:50|40104.4|39954.4|40103.7|39953.7|40104.4|39954.4|40103|39953|19
1623792300000|2021-06-15 21:25:00|40103.4|39953.4|40105.1|39955.1|40105.1|39955.1|40102.3|39952.3|24
1623792310000|2021-06-15 21:25:10|40105.3|39955.3|40106.4|39956.4|40109.9|39959.9|40102.5|39952.5|22
1623792320000|2021-06-15 21:25:20|40106.3|39956.3|40104|39954|40106.3|39956.3|40100.4|39950.4|16
1623792330000|2021-06-15 21:25:30|40102.7|39952.7|40095.6|39945.6|40102.7|39952.7|40095.6|39945.6|15
1623792340000|2021-06-15 21:25:40|40095.9|39945.9|40091.4|39941.4|40096|39946|40091.4|39941.4|14
1623792350000|2021-06-15 21:25:50|40090.8|39940.8|40092.5|39942.5|40094.4|39944.4|40089.9|39939.9|7
1623792360000|2021-06-15 21:26:00|40094.1|39944.1|40089.3|39939.3|40094.1|39944.1|40084.8|39934.8|4
1623792370000|2021-06-15 21:26:10|40094.1|39944.1|40081.2|39931.2|40094.1|39944.1|40081.2|39931.2|9
1623792380000|2021-06-15 21:26:20|40080.3|39930.3|40076.3|39926.3|40082.8|39932.8|40075.9|39925.9|13
1623792390000|2021-06-15 21:26:30|40078.4|39928.4|40061.5|39911.5|40079|39929|40061.5|39911.5|31
1623792400000|2021-06-15 21:26:40|40061.7|39911.7|40078.3|39928.3|40082.6|39932.6|40060.9|39910.9|31
1623792410000|2021-06-15 21:26:50|40078.4|39928.4|40079.8|39929.8|40079.8|39929.8|40076.6|39926.6|24
1623792420000|2021-06-15 21:27:00|40079.6|39929.6|40077.8|39927.8|40082.3|39932.3|40077.4|39927.4|33
1623792430000|2021-06-15 21:27:10|40077.9|39927.9|40075.9|39925.9|40080|39930|40075.9|39925.9|23
1623792440000|2021-06-15 21:27:20|40076.6|39926.6|40077.6|39927.6|40078|39928|40074.4|39924.4|12
1623792450000|2021-06-15 21:27:30|40076.8|39926.8|40077.6|39927.6|40077.6|39927.6|40076.5|39926.5|6
1623792460000|2021-06-15 21:27:40|40078.1|39928.1|40073.6|39923.6|40079.4|39929.4|40073.4|39923.4|19
1623792470000|2021-06-15 21:27:50|40073.5|39923.5|40073.9|39923.9|40074.5|39924.5|40072.6|39922.6|17
1623792480000|2021-06-15 21:28:00|40073.4|39923.4|40076.9|39926.9|40076.9|39926.9|40073.4|39923.4|10
1623792490000|2021-06-15 21:28:10|40076.8|39926.8|40076.9|39926.9|40077.5|39927.5|40076.8|39926.8|10
1623792500000|2021-06-15 21:28:20|40076.1|39926.1|40078.2|39928.2|40078.7|39928.7|40076.1|39926.1|10
1623792510000|2021-06-15 21:28:30|40078.7|39928.7|40078.3|39928.3|40079|39929|40078|39928|17
1623792520000|2021-06-15 21:28:40|40078.4|39928.4|40076.9|39926.9|40078.8|39928.8|40076.9|39926.9|21
1623792530000|2021-06-15 21:28:50|40076.7|39926.7|40071.9|39921.9|40077.3|39927.3|40071.5|39921.5|25
1623792540000|2021-06-15 21:29:00|40070.4|39920.4|40070.7|39920.7|40076.4|39926.4|40067|39917|25
1623792550000|2021-06-15 21:29:10|40069.2|39919.2|40068.5|39918.5|40071.5|39921.5|40068.4|39918.4|22
1623792560000|2021-06-15 21:29:20|40068.6|39918.6|40076|39926|40076.1|39926.1|40065.4|39915.4|23
1623792570000|2021-06-15 21:29:30|40074.5|39924.5|40075.3|39925.3|40077.2|39927.2|40074.5|39924.5|11
1623792580000|2021-06-15 21:29:40|40075.2|39925.2|40081.7|39931.7|40081.7|39931.7|40075.1|39925.1|10
1623792590000|2021-06-15 21:29:50|40081.3|39931.3|40074.8|39924.8|40081.3|39931.3|40074.8|39924.8|9
1623792600000|2021-06-15 21:30:00|40083.1|39933.1|40076.7|39926.7|40083.4|39933.4|40076.6|39926.6|12
1623792610000|2021-06-15 21:30:10|40077|39927|40076.6|39926.6|40077|39927|40076.4|39926.4|8
1623792620000|2021-06-15 21:30:20|40076.5|39926.5|40076.7|39926.7|40076.9|39926.9|40075.6|39925.6|22
1623792630000|2021-06-15 21:30:30|40076.5|39926.5|40076|39926|40076.7|39926.7|40076|39926|3
1623792640000|2021-06-15 21:30:40|40075.9|39925.9|40082.5|39932.5|40083|39933|40075.9|39925.9|14
1623792650000|2021-06-15 21:30:50|40082.7|39932.7|40082.2|39932.2|40085|39935|40081.9|39931.9|12
1623792660000|2021-06-15 21:31:00|40082.6|39932.6|40081.5|39931.5|40084.4|39934.4|40081.2|39931.2|10
1623792670000|2021-06-15 21:31:10|40082.3|39932.3|40081.5|39931.5|40082.5|39932.5|40081.5|39931.5|4
1623792680000|2021-06-15 21:31:20|40080.3|39930.3|40082.5|39932.5|40082.8|39932.8|40080.3|39930.3|15
1623792690000|2021-06-15 21:31:30|40081.9|39931.9|40077|39927|40082.6|39932.6|40077|39927|17
1623792700000|2021-06-15 21:31:40|40076.9|39926.9|40077.4|39927.4|40077.4|39927.4|40076.1|39926.1|10
1623792710000|2021-06-15 21:31:50|40078.4|39928.4|40077.1|39927.1|40079|39929|40077.1|39927.1|19
1623792720000|2021-06-15 21:32:00|40077|39927|40074.6|39924.6|40077.6|39927.6|40074.6|39924.6|8
1623792730000|2021-06-15 21:32:10|40073|39923|40074.4|39924.4|40076.3|39926.3|40073|39923|12
1623792740000|2021-06-15 21:32:20|40074.6|39924.6|40074.4|39924.4|40074.6|39924.6|40074.4|39924.4|2
1623792750000|2021-06-15 21:32:30|40074.5|39924.5|40074.5|39924.5|40074.6|39924.6|40074.4|39924.4|5
1623792760000|2021-06-15 21:32:40|40074.9|39924.9|40074.4|39924.4|40075.1|39925.1|40074.4|39924.4|4
1623792770000|2021-06-15 21:32:50|40074.9|39924.9|40074.3|39924.3|40074.9|39924.9|40074.3|39924.3|3
1623792780000|2021-06-15 21:33:00|40074.4|39924.4|40080|39930|40083.9|39933.9|40074.4|39924.4|10
1623792790000|2021-06-15 21:33:10|40078.9|39928.9|40075.6|39925.6|40078.9|39928.9|40075|39925|7
1623792800000|2021-06-15 21:33:20|40075.9|39925.9|40077.7|39927.7|40077.7|39927.7|40075.9|39925.9|4
1623792810000|2021-06-15 21:33:30|40077.5|39927.5|40076.9|39926.9|40077.6|39927.6|40076.9|39926.9|5
1623792820000|2021-06-15 21:33:40|40077.1|39927.1|40077.3|39927.3|40078|39928|40076.9|39926.9|9
1623792830000|2021-06-15 21:33:50|40077.8|39927.8|40080.5|39930.5|40080.8|39930.8|40077.8|39927.8|19
1623792840000|2021-06-15 21:34:00|40080.9|39930.9|40084.7|39934.7|40085.1|39935.1|40080.8|39930.8|19
1623792850000|2021-06-15 21:34:10|40085|39935|40086|39936|40086|39936|40084.5|39934.5|12
1623792860000|2021-06-15 21:34:20|40085.8|39935.8|40104.1|39954.1|40104.1|39954.1|40085.8|39935.8|21
1623792870000|2021-06-15 21:34:30|40104.3|39954.3|40124.2|39974.2|40125.3|39975.3|40104.3|39954.3|26
1623792880000|2021-06-15 21:34:40|40126.3|39976.3|40125.2|39975.2|40127.3|39977.3|40122.7|39972.7|24
1623792890000|2021-06-15 21:34:50|40125.6|39975.6|40129.3|39979.3|40129.3|39979.3|40124.5|39974.5|24
1623792900000|2021-06-15 21:35:00|40129.2|39979.2|40134.8|39984.8|40134.8|39984.8|40129.2|39979.2|27
1623792910000|2021-06-15 21:35:10|40135.5|39985.5|40165|40015|40165|40015|40135.5|39985.5|31
1623792920000|2021-06-15 21:35:20|40165.2|40015.2|40159.4|40009.4|40173.2|40023.2|40159.3|40009.3|31
1623792930000|2021-06-15 21:35:30|40159.9|40009.9|40163.6|40013.6|40164.2|40014.2|40159.4|40009.4|32
1623792940000|2021-06-15 21:35:40|40163.5|40013.5|40168.8|40018.8|40170.1|40020.1|40162.6|40012.6|33
1623792950000|2021-06-15 21:35:50|40167.9|40017.9|40169.3|40019.3|40169.3|40019.3|40167.9|40017.9|13
1623792960000|2021-06-15 21:36:00|40167.9|40017.9|40163.1|40013.1|40170.4|40020.4|40163.1|40013.1|22
1623792970000|2021-06-15 21:36:10|40163.3|40013.3|40124.1|39974.1|40163.3|40013.3|40123.7|39973.7|32
1623792980000|2021-06-15 21:36:20|40123.1|39973.1|40127.6|39977.6|40127.6|39977.6|40119.6|39969.6|26
1623792990000|2021-06-15 21:36:30|40128|39978|40124.1|39974.1|40130.6|39980.6|40124.1|39974.1|22
1623793000000|2021-06-15 21:36:40|40124.7|39974.7|40128|39978|40128|39978|40124.7|39974.7|10
1623793010000|2021-06-15 21:36:50|40128.2|39978.2|40125.9|39975.9|40130.5|39980.5|40125.8|39975.8|15
1623793020000|2021-06-15 21:37:00|40126|39976|40127.6|39977.6|40127.9|39977.9|40125.3|39975.3|18
1623793030000|2021-06-15 21:37:10|40127.4|39977.4|40129.6|39979.6|40130.4|39980.4|40127.4|39977.4|19
1623793040000|2021-06-15 21:37:20|40129.8|39979.8|40135.4|39985.4|40136.9|39986.9|40129.8|39979.8|15
1623793050000|2021-06-15 21:37:30|40135.5|39985.5|40131.6|39981.6|40135.5|39985.5|40130.5|39980.5|19
1623793060000|2021-06-15 21:37:40|40131.3|39981.3|40128.3|39978.3|40131.3|39981.3|40126.6|39976.6|20
1623793070000|2021-06-15 21:37:50|40128.4|39978.4|40122.7|39972.7|40128.4|39978.4|40122.7|39972.7|26
1623793080000|2021-06-15 21:38:00|40123.1|39973.1|40099|39949|40123.1|39973.1|40098.8|39948.8|33
1623793090000|2021-06-15 21:38:10|40098.9|39948.9|40096|39946|40099.3|39949.3|40095.7|39945.7|21
1623793100000|2021-06-15 21:38:20|40092.2|39942.2|40059.8|39909.8|40092.2|39942.2|40058.4|39908.4|34
1623793110000|2021-06-15 21:38:30|40060.4|39910.4|40063.7|39913.7|40063.7|39913.7|40057.8|39907.8|27
1623793120000|2021-06-15 21:38:40|40065.5|39915.5|40069|39919|40069.2|39919.2|40065.5|39915.5|15
1623793130000|2021-06-15 21:38:50|40069.7|39919.7|40066.6|39916.6|40070.3|39920.3|40066.6|39916.6|13
1623793140000|2021-06-15 21:39:00|40066.8|39916.8|40064.2|39914.2|40068.4|39918.4|40064.2|39914.2|20
1623793150000|2021-06-15 21:39:10|40064.7|39914.7|40065|39915|40065.7|39915.7|40064.7|39914.7|13
1623793160000|2021-06-15 21:39:20|40064.1|39914.1|40060.9|39910.9|40064.3|39914.3|40060.9|39910.9|24
1623793170000|2021-06-15 21:39:30|40060.6|39910.6|40058.4|39908.4|40060.6|39910.6|40054.6|39904.6|21
1623793180000|2021-06-15 21:39:40|40057.8|39907.8|40052.4|39902.4|40058.3|39908.3|40052.2|39902.2|10
1623793190000|2021-06-15 21:39:50|40052.3|39902.3|40052.3|39902.3|40052.8|39902.8|40051.8|39901.8|11
1623793200000|2021-06-15 21:40:00|40052.6|39902.6|40062.4|39912.4|40064.5|39914.5|40052.6|39902.6|18
1623793210000|2021-06-15 21:40:10|40062.2|39912.2|40060|39910|40063.4|39913.4|40060|39910|16
1623793220000|2021-06-15 21:40:20|40059|39909|40058.8|39908.8|40059.1|39909.1|40057.4|39907.4|15
1623793230000|2021-06-15 21:40:30|40058.9|39908.9|40059|39909|40059|39909|40057.5|39907.5|4
1623793240000|2021-06-15 21:40:40|40058.7|39908.7|40059.1|39909.1|40059.1|39909.1|40056.8|39906.8|9
1623793250000|2021-06-15 21:40:50|40058.1|39908.1|40054.5|39904.5|40058.1|39908.1|40054.5|39904.5|6
1623793260000|2021-06-15 21:41:00|40054.6|39904.6|40056.5|39906.5|40056.5|39906.5|40054.6|39904.6|5
1623793270000|2021-06-15 21:41:10|40056.8|39906.8|40051.3|39901.3|40056.8|39906.8|40050.6|39900.6|11
1623793280000|2021-06-15 21:41:20|40051.4|39901.4|40053.7|39903.7|40054.3|39904.3|40051.4|39901.4|12
1623793290000|2021-06-15 21:41:30|40053.5|39903.5|40055|39905|40056.1|39906.1|40053.5|39903.5|9
1623793300000|2021-06-15 21:41:40|40054.6|39904.6|40055.5|39905.5|40056.2|39906.2|40054.6|39904.6|6
1623793310000|2021-06-15 21:41:50|40055.8|39905.8|40059.2|39909.2|40059.6|39909.6|40055.6|39905.6|11
1623793320000|2021-06-15 21:42:00|40059.1|39909.1|40058.5|39908.5|40059.1|39909.1|40058.5|39908.5|8
1623793330000|2021-06-15 21:42:10|40058.7|39908.7|40058.5|39908.5|40058.7|39908.7|40057.9|39907.9|5
1623793340000|2021-06-15 21:42:20|40058.4|39908.4|40055.9|39905.9|40058.4|39908.4|40055.2|39905.2|11
1623793350000|2021-06-15 21:42:30|40054|39904|40056.9|39906.9|40056.9|39906.9|40053.6|39903.6|9
1623793360000|2021-06-15 21:42:40|40056.2|39906.2|40054.8|39904.8|40056.3|39906.3|40054.3|39904.3|9
1623793370000|2021-06-15 21:42:50|40055.8|39905.8|40054.9|39904.9|40056.1|39906.1|40054.6|39904.6|11
1623793380000|2021-06-15 21:43:00|40054.8|39904.8|40062.8|39912.8|40062.9|39912.9|40054.8|39904.8|15
1623793390000|2021-06-15 21:43:10|40062.9|39912.9|40058.5|39908.5|40062.9|39912.9|40055.1|39905.1|12
1623793400000|2021-06-15 21:43:20|40058.2|39908.2|40058.2|39908.2|40058.2|39908.2|40058.2|39908.2|1
1623793410000|2021-06-15 21:43:30|40058.4|39908.4|40058.5|39908.5|40058.5|39908.5|40058|39908|6
1623793420000|2021-06-15 21:43:40|40059.6|39909.6|40059.6|39909.6|40059.6|39909.6|40058.9|39908.9|7
1623793430000|2021-06-15 21:43:50|40060.7|39910.7|40065.5|39915.5|40065.5|39915.5|40060.7|39910.7|9
1623793440000|2021-06-15 21:44:00|40063.6|39913.6|40070.3|39920.3|40070.3|39920.3|40063.6|39913.6|8
1623793450000|2021-06-15 21:44:10|40069.3|39919.3|40092.7|39942.7|40098.8|39948.8|40069.3|39919.3|29
1623793460000|2021-06-15 21:44:20|40092.3|39942.3|40104.5|39954.5|40104.5|39954.5|40088.5|39938.5|29
1623793470000|2021-06-15 21:44:30|40105.4|39955.4|40108.2|39958.2|40108.2|39958.2|40102|39952|25
1623793480000|2021-06-15 21:44:40|40108|39958|40112.4|39962.4|40113.3|39963.3|40106.5|39956.5|22
1623793490000|2021-06-15 21:44:50|40112.5|39962.5|40113.3|39963.3|40113.7|39963.7|40111.6|39961.6|21
1623793500000|2021-06-15 21:45:00|40113.2|39963.2|40118|39968|40119.1|39969.1|40113.2|39963.2|13
1623793510000|2021-06-15 21:45:10|40117.6|39967.6|40123.5|39973.5|40123.5|39973.5|40117.2|39967.2|16
1623793520000|2021-06-15 21:45:20|40123.2|39973.2|40123.6|39973.6|40124.3|39974.3|40123.2|39973.2|13
1623793530000|2021-06-15 21:45:30|40125|39975|40131.7|39981.7|40132|39982|40124.9|39974.9|22
1623793540000|2021-06-15 21:45:40|40131.8|39981.8|40133.8|39983.8|40134.9|39984.9|40131.3|39981.3|13
1623793550000|2021-06-15 21:45:50|40134.2|39984.2|40136.5|39986.5|40136.5|39986.5|40131.8|39981.8|16
1623793560000|2021-06-15 21:46:00|40135.7|39985.7|40139|39989|40139|39989|40134.1|39984.1|16
1623793570000|2021-06-15 21:46:10|40137.5|39987.5|40137|39987|40143.1|39993.1|40135.9|39985.9|7
1623793580000|2021-06-15 21:46:20|40135.6|39985.6|40136|39986|40137.5|39987.5|40135|39985|9
1623793590000|2021-06-15 21:46:30|40135.4|39985.4|40102.2|39952.2|40135.4|39985.4|40102.2|39952.2|25
1623793600000|2021-06-15 21:46:40|40100.8|39950.8|40101|39951|40104.6|39954.6|40100.8|39950.8|20
1623793610000|2021-06-15 21:46:50|40101.2|39951.2|40099.1|39949.1|40101.8|39951.8|40097.3|39947.3|11
1623793620000|2021-06-15 21:47:00|40100.3|39950.3|40091.7|39941.7|40102.2|39952.2|40091.7|39941.7|27
1623793630000|2021-06-15 21:47:10|40089.3|39939.3|40073.1|39923.1|40089.7|39939.7|40073.1|39923.1|23
1623793640000|2021-06-15 21:47:20|40071.7|39921.7|40070.6|39920.6|40072.1|39922.1|40070.5|39920.5|13
1623793650000|2021-06-15 21:47:30|40071.1|39921.1|40069.7|39919.7|40072.4|39922.4|40069.7|39919.7|16
1623793660000|2021-06-15 21:47:40|40069.4|39919.4|40068.1|39918.1|40069.9|39919.9|40068|39918|13
1623793670000|2021-06-15 21:47:50|40068.4|39918.4|40069.7|39919.7|40069.9|39919.9|40068.4|39918.4|6
1623793680000|2021-06-15 21:48:00|40070.3|39920.3|40075.9|39925.9|40081.4|39931.4|40070.3|39920.3|24
1623793690000|2021-06-15 21:48:10|40076.2|39926.2|40067.7|39917.7|40076.7|39926.7|40067.7|39917.7|32
1623793700000|2021-06-15 21:48:20|40067.2|39917.2|40070.9|39920.9|40071.1|39921.1|40065.5|39915.5|26
1623793710000|2021-06-15 21:48:30|40069.7|39919.7|40070.2|39920.2|40071.7|39921.7|40067.2|39917.2|21
1623793720000|2021-06-15 21:48:40|40069.1|39919.1|40070|39920|40070.2|39920.2|40067.6|39917.6|14
1623793730000|2021-06-15 21:48:50|40070.2|39920.2|40069.1|39919.1|40070.2|39920.2|40068.9|39918.9|13
1623793740000|2021-06-15 21:49:00|40070.9|39920.9|40069.4|39919.4|40070.9|39920.9|40067.7|39917.7|14
1623793750000|2021-06-15 21:49:10|40069.3|39919.3|40077|39927|40077|39927|40068.5|39918.5|8
1623793760000|2021-06-15 21:49:20|40079.2|39929.2|40079.8|39929.8|40080.8|39930.8|40075.7|39925.7|19
1623793770000|2021-06-15 21:49:30|40078|39928|40076|39926|40079.7|39929.7|40069.2|39919.2|21
1623793780000|2021-06-15 21:49:40|40072.2|39922.2|40078.4|39928.4|40078.4|39928.4|40072.2|39922.2|4
1623793790000|2021-06-15 21:49:50|40077.6|39927.6|40074.2|39924.2|40077.9|39927.9|40074.2|39924.2|13
1623793800000|2021-06-15 21:50:00|40074.5|39924.5|40072.9|39922.9|40075.4|39925.4|40072.9|39922.9|23
1623793810000|2021-06-15 21:50:10|40073.8|39923.8|40070.1|39920.1|40074.2|39924.2|40070.1|39920.1|15
1623793820000|2021-06-15 21:50:20|40071.1|39921.1|40070.6|39920.6|40071.4|39921.4|40068|39918|17
1623793830000|2021-06-15 21:50:30|40071.1|39921.1|40068|39918|40071.2|39921.2|40066.9|39916.9|15
1623793840000|2021-06-15 21:50:40|40067.9|39917.9|40067.8|39917.8|40070.6|39920.6|40066.7|39916.7|17
1623793850000|2021-06-15 21:50:50|40072|39922|40067.9|39917.9|40073.6|39923.6|40067.9|39917.9|23
1623793860000|2021-06-15 21:51:00|40068.9|39918.9|40063.8|39913.8|40068.9|39918.9|40062.8|39912.8|10
1623793870000|2021-06-15 21:51:10|40066.4|39916.4|40064.4|39914.4|40066.4|39916.4|40062.7|39912.7|10
1623793880000|2021-06-15 21:51:20|40064.2|39914.2|40059.6|39909.6|40064.6|39914.6|40059.1|39909.1|17
1623793890000|2021-06-15 21:51:30|40057.8|39907.8|40051.1|39901.1|40057.8|39907.8|40051.1|39901.1|27
1623793900000|2021-06-15 21:51:40|40050.5|39900.5|40040.7|39890.7|40050.5|39900.5|40040.5|39890.5|29
1623793910000|2021-06-15 21:51:50|40040.5|39890.5|40028.7|39878.7|40040.6|39890.6|40028.7|39878.7|34
1623793920000|2021-06-15 21:52:00|40027.9|39877.9|39996.8|39846.8|40027.9|39877.9|39996.8|39846.8|35
1623793930000|2021-06-15 21:52:10|39998.4|39848.4|39987|39837|39998.6|39848.6|39987|39837|27
1623793940000|2021-06-15 21:52:20|39987.2|39837.2|39990.5|39840.5|39990.7|39840.7|39987|39837|18
1623793950000|2021-06-15 21:52:30|39990.6|39840.6|39991.7|39841.7|40000.1|39850.1|39989.8|39839.8|13
1623793960000|2021-06-15 21:52:40|39991.8|39841.8|40018.8|39868.8|40018.8|39868.8|39991.8|39841.8|19
1623793970000|2021-06-15 21:52:50|40019|39869|40037.1|39887.1|40037.4|39887.4|40017.6|39867.6|29
1623793980000|2021-06-15 21:53:00|40035.9|39885.9|40038|39888|40038.4|39888.4|40035.4|39885.4|24
1623793990000|2021-06-15 21:53:10|40038.8|39888.8|40039.7|39889.7|40041.4|39891.4|40038.8|39888.8|13
1623794000000|2021-06-15 21:53:20|40038.5|39888.5|40066.4|39916.4|40066.9|39916.9|40038.5|39888.5|27
1623794010000|2021-06-15 21:53:30|40065.4|39915.4|40059.3|39909.3|40069.9|39919.9|40059.3|39909.3|30
1623794020000|2021-06-15 21:53:40|40059.4|39909.4|40050.2|39900.2|40059.8|39909.8|40050.2|39900.2|27
1623794030000|2021-06-15 21:53:50|40051.2|39901.2|40053.4|39903.4|40055.8|39905.8|40051.2|39901.2|19
1623794040000|2021-06-15 21:54:00|40051.2|39901.2|40049.1|39899.1|40053.4|39903.4|40049.1|39899.1|16
1623794050000|2021-06-15 21:54:10|40044.6|39894.6|40031.8|39881.8|40046.1|39896.1|40031.8|39881.8|32
1623794060000|2021-06-15 21:54:20|40032.5|39882.5|40027.6|39877.6|40032.6|39882.6|40026.9|39876.9|17
1623794070000|2021-06-15 21:54:30|40026.8|39876.8|40030.9|39880.9|40030.9|39880.9|40026.6|39876.6|9
1623794080000|2021-06-15 21:54:40|40029.6|39879.6|40026.9|39876.9|40029.6|39879.6|40025.9|39875.9|24
1623794090000|2021-06-15 21:54:50|40027.1|39877.1|40024.8|39874.8|40027.4|39877.4|40024.5|39874.5|20
1623794100000|2021-06-15 21:55:00|40024.9|39874.9|40043.8|39893.8|40043.8|39893.8|40022.5|39872.5|23
1623794110000|2021-06-15 21:55:10|40042.7|39892.7|40048.7|39898.7|40049|39899|40034.5|39884.5|20
1623794120000|2021-06-15 21:55:20|40050.2|39900.2|40058.1|39908.1|40058.1|39908.1|40048.1|39898.1|21
1623794130000|2021-06-15 21:55:30|40056.2|39906.2|40054.5|39904.5|40056.2|39906.2|40052.2|39902.2|12
1623794140000|2021-06-15 21:55:40|40055.3|39905.3|40049.4|39899.4|40056.3|39906.3|40049.3|39899.3|15
1623794150000|2021-06-15 21:55:50|40051.9|39901.9|40051.9|39901.9|40054.6|39904.6|40049|39899|7
1623794160000|2021-06-15 21:56:00|40059|39909|40046.8|39896.8|40059.4|39909.4|40046.8|39896.8|25
1623794170000|2021-06-15 21:56:10|40046.9|39896.9|40036.1|39886.1|40047.3|39897.3|40035.1|39885.1|20
1623794180000|2021-06-15 21:56:20|40036.7|39886.7|40034.8|39884.8|40036.7|39886.7|40034.7|39884.7|8
1623794190000|2021-06-15 21:56:30|40030.8|39880.8|40034.8|39884.8|40034.9|39884.9|40030.8|39880.8|4
1623794200000|2021-06-15 21:56:40|40031|39881|40030.7|39880.7|40031|39881|40030.7|39880.7|3
1623794210000|2021-06-15 21:56:50|40034.7|39884.7|40033.9|39883.9|40034.7|39884.7|40029.2|39879.2|5
1623794220000|2021-06-15 21:57:00|40029.6|39879.6|40045.2|39895.2|40053.4|39903.4|40029.6|39879.6|31
1623794230000|2021-06-15 21:57:10|40047.9|39897.9|40044.1|39894.1|40048.1|39898.1|40037.1|39887.1|24
1623794240000|2021-06-15 21:57:20|40045.4|39895.4|40042.4|39892.4|40047|39897|40039.8|39889.8|27
1623794250000|2021-06-15 21:57:30|40040.7|39890.7|40038.4|39888.4|40041|39891|40037.5|39887.5|15
1623794260000|2021-06-15 21:57:40|40038.2|39888.2|40031.6|39881.6|40039.2|39889.2|40031.6|39881.6|15
1623794270000|2021-06-15 21:57:50|40034|39884|40033.4|39883.4|40034.5|39884.5|40033.4|39883.4|12
1623794280000|2021-06-15 21:58:00|40033.3|39883.3|40033|39883|40033.7|39883.7|40033|39883|4
1623794290000|2021-06-15 21:58:10|40032.8|39882.8|40031.8|39881.8|40032.8|39882.8|40031.7|39881.7|4
1623794300000|2021-06-15 21:58:20|40031.9|39881.9|40032.6|39882.6|40032.8|39882.8|40031.6|39881.6|19
1623794310000|2021-06-15 21:58:30|40031.9|39881.9|40031.5|39881.5|40032.6|39882.6|40029.2|39879.2|10
1623794320000|2021-06-15 21:58:40|40031.4|39881.4|40028.9|39878.9|40031.5|39881.5|40028.9|39878.9|13
1623794330000|2021-06-15 21:58:50|40030.7|39880.7|40030|39880|40030.7|39880.7|40028.7|39878.7|19
1623794340000|2021-06-15 21:59:00|40028.7|39878.7|40031.9|39881.9|40031.9|39881.9|40027.6|39877.6|12
1623794350000|2021-06-15 21:59:10|40032|39882|40034.1|39884.1|40036.7|39886.7|40031.1|39881.1|18
1623794360000|2021-06-15 21:59:20|40034.2|39884.2|40031.2|39881.2|40042.7|39892.7|40030.1|39880.1|17
1623794370000|2021-06-15 21:59:30|40032|39882|40041|39891|40056.1|39906.1|40032|39882|33
1623794380000|2021-06-15 21:59:40|40045.7|39895.7|40046.5|39896.5|40048.3|39898.3|40041.8|39891.8|19
1623794390000|2021-06-15 21:59:50|40046.2|39896.2|40036.2|39886.2|40046.2|39896.2|40034.5|39884.5|16
1623794400000|2021-06-15 22:00:00|40035.1|39885.1|40062.5|39912.5|40062.5|39912.5|40035.1|39885.1|29
1623794410000|2021-06-15 22:00:10|40061.6|39911.6|40061.6|39911.6|40062.2|39912.2|40057.9|39907.9|24
1623794420000|2021-06-15 22:00:20|40061.5|39911.5|40076.5|39926.5|40076.5|39926.5|40061.5|39911.5|29
1623794430000|2021-06-15 22:00:30|40077.2|39927.2|40078.9|39928.9|40079.6|39929.6|40077.2|39927.2|18
1623794440000|2021-06-15 22:00:40|40079.1|39929.1|40089.3|39939.3|40092|39942|40078.4|39928.4|32
1623794450000|2021-06-15 22:00:50|40090.2|39940.2|40064.5|39914.5|40092.9|39942.9|40064.5|39914.5|27
1623794460000|2021-06-15 22:01:00|40063.5|39913.5|40056.9|39906.9|40063.5|39913.5|40054.1|39904.1|26
1623794470000|2021-06-15 22:01:10|40055.4|39905.4|40061.6|39911.6|40062.6|39912.6|40055.3|39905.3|22
1623794480000|2021-06-15 22:01:20|40062.2|39912.2|40073.2|39923.2|40074|39924|40062.2|39912.2|21
1623794490000|2021-06-15 22:01:30|40073.8|39923.8|40075.9|39925.9|40075.9|39925.9|40073.2|39923.2|6
1623794500000|2021-06-15 22:01:40|40076.2|39926.2|40075.6|39925.6|40076.3|39926.3|40075|39925|10
1623794510000|2021-06-15 22:01:50|40073.9|39923.9|40074.5|39924.5|40075.6|39925.6|40070.3|39920.3|29
1623794520000|2021-06-15 22:02:00|40072.4|39922.4|40073.4|39923.4|40073.9|39923.9|40071.2|39921.2|17
1623794530000|2021-06-15 22:02:10|40073.6|39923.6|40073.6|39923.6|40074.3|39924.3|40072.8|39922.8|13
1623794540000|2021-06-15 22:02:20|40074.3|39924.3|40074.3|39924.3|40074.3|39924.3|40074.3|39924.3|1
1623794550000|2021-06-15 22:02:30|40075.1|39925.1|40074.7|39924.7|40075.3|39925.3|40074.4|39924.4|12
1623794560000|2021-06-15 22:02:40|40076|39926|40080|39930|40083.3|39933.3|40076|39926|29
1623794570000|2021-06-15 22:02:50|40079.5|39929.5|40080.6|39930.6|40081.2|39931.2|40078.7|39928.7|13
1623794580000|2021-06-15 22:03:00|40081.1|39931.1|40085.6|39935.6|40086.6|39936.6|40080.6|39930.6|24
1623794590000|2021-06-15 22:03:10|40088.8|39938.8|40092.1|39942.1|40092.2|39942.2|40088.2|39938.2|32
1623794600000|2021-06-15 22:03:20|40092.3|39942.3|40094.4|39944.4|40095|39945|40091.5|39941.5|24
1623794610000|2021-06-15 22:03:30|40094.2|39944.2|40112.5|39962.5|40115.8|39965.8|40094.2|39944.2|33
1623794620000|2021-06-15 22:03:40|40113.2|39963.2|40109.5|39959.5|40113.3|39963.3|40108.5|39958.5|17
1623794630000|2021-06-15 22:03:50|40110.6|39960.6|40110.3|39960.3|40111.2|39961.2|40107.3|39957.3|24
1623794640000|2021-06-15 22:04:00|40110|39960|40092.8|39942.8|40110|39960|40092.6|39942.6|31
1623794650000|2021-06-15 22:04:10|40093|39943|40089.1|39939.1|40094|39944|40088.7|39938.7|25
1623794660000|2021-06-15 22:04:20|40089.6|39939.6|40092.3|39942.3|40094.1|39944.1|40089.6|39939.6|24
1623794670000|2021-06-15 22:04:30|40092.9|39942.9|40089.5|39939.5|40092.9|39942.9|40087|39937|20
1623794680000|2021-06-15 22:04:40|40089|39939|40080.8|39930.8|40089.5|39939.5|40080.8|39930.8|15
1623794690000|2021-06-15 22:04:50|40080.6|39930.6|40075.7|39925.7|40080.6|39930.6|40074.9|39924.9|15
1623794700000|2021-06-15 22:05:00|40075.6|39925.6|40067.4|39917.4|40076|39926|40067.4|39917.4|20
1623794710000|2021-06-15 22:05:10|40067.5|39917.5|40051.7|39901.7|40067.5|39917.5|40051.2|39901.2|20
1623794720000|2021-06-15 22:05:20|40051.4|39901.4|40052.5|39902.5|40052.8|39902.8|40048.3|39898.3|28
1623794730000|2021-06-15 22:05:30|40052.6|39902.6|40050.5|39900.5|40052.7|39902.7|40049.9|39899.9|24
1623794740000|2021-06-15 22:05:40|40050.6|39900.6|40049.5|39899.5|40050.8|39900.8|40049|39899|20
1623794750000|2021-06-15 22:05:50|40049.8|39899.8|40045.1|39895.1|40050.3|39900.3|40040.1|39890.1|13
1623794760000|2021-06-15 22:06:00|40042.1|39892.1|40061.9|39911.9|40062.3|39912.3|40042.1|39892.1|26
1623794770000|2021-06-15 22:06:10|40062.5|39912.5|40057.1|39907.1|40062.5|39912.5|40054.5|39904.5|20
1623794780000|2021-06-15 22:06:20|40058|39908|40076.8|39926.8|40077.2|39927.2|40058|39908|25
1623794790000|2021-06-15 22:06:30|40073.9|39923.9|40074.1|39924.1|40074.7|39924.7|40072.7|39922.7|16
1623794800000|2021-06-15 22:06:40|40073.2|39923.2|40084.6|39934.6|40084.7|39934.7|40073.2|39923.2|19
1623794810000|2021-06-15 22:06:50|40084.1|39934.1|40087.7|39937.7|40102.8|39952.8|40084.1|39934.1|29
1623794820000|2021-06-15 22:07:00|40086.6|39936.6|40110.2|39960.2|40112.1|39962.1|40079.6|39929.6|35
1623794830000|2021-06-15 22:07:10|40110.4|39960.4|40104.3|39954.3|40119.8|39969.8|40102.7|39952.7|30
1623794840000|2021-06-15 22:07:20|40104|39954|40114|39964|40117.4|39967.4|40086.8|39936.8|32
1623794850000|2021-06-15 22:07:30|40122.6|39972.6|40124.5|39974.5|40130.4|39980.4|40118.9|39968.9|30
1623794860000|2021-06-15 22:07:40|40110.8|39960.8|40099.6|39949.6|40123.2|39973.2|40096.9|39946.9|35
1623794870000|2021-06-15 22:07:50|40099.8|39949.8|40103.5|39953.5|40104.5|39954.5|40091.8|39941.8|26
1623794880000|2021-06-15 22:08:00|40106.1|39956.1|40114.5|39964.5|40117.5|39967.5|40106.1|39956.1|32
1623794890000|2021-06-15 22:08:10|40114.6|39964.6|40109.8|39959.8|40118.8|39968.8|40108.8|39958.8|29
1623794900000|2021-06-15 22:08:20|40105.8|39955.8|40115.3|39965.3|40123.6|39973.6|40105.8|39955.8|36
1623794910000|2021-06-15 22:08:30|40115.8|39965.8|40123.6|39973.6|40126.3|39976.3|40114.7|39964.7|35
1623794920000|2021-06-15 22:08:40|40125.1|39975.1|40113|39963|40129.6|39979.6|40112.1|39962.1|34
1623794930000|2021-06-15 22:08:50|40113.9|39963.9|40138.3|39988.3|40138.5|39988.5|40111|39961|29
1623794940000|2021-06-15 22:09:00|40137.6|39987.6|40106.6|39956.6|40137.6|39987.6|40102.8|39952.8|35
1623794950000|2021-06-15 22:09:10|40106.7|39956.7|40117|39967|40119.3|39969.3|40096.3|39946.3|32
1623794960000|2021-06-15 22:09:20|40120.4|39970.4|40122|39972|40132.2|39982.2|40120.4|39970.4|35
1623794970000|2021-06-15 22:09:30|40122.6|39972.6|40122.7|39972.7|40131|39981|40121.9|39971.9|27
1623794980000|2021-06-15 22:09:40|40123|39973|40133.7|39983.7|40133.7|39983.7|40121.4|39971.4|30
1623794990000|2021-06-15 22:09:50|40133.6|39983.6|40130.3|39980.3|40133.6|39983.6|40129|39979|14
1623795000000|2021-06-15 22:10:00|40130.8|39980.8|40108.4|39958.4|40131|39981|40108.4|39958.4|27
1623795010000|2021-06-15 22:10:10|40110|39960|40134.9|39984.9|40135.7|39985.7|40109.2|39959.2|34
1623795020000|2021-06-15 22:10:20|40137.6|39987.6|40145.6|39995.6|40148.7|39998.7|40135.7|39985.7|30
1623795030000|2021-06-15 22:10:30|40146.7|39996.7|40140.9|39990.9|40146.7|39996.7|40139.2|39989.2|27
1623795040000|2021-06-15 22:10:40|40141.9|39991.9|40148.3|39998.3|40152.3|40002.3|40141.9|39991.9|24
1623795050000|2021-06-15 22:10:50|40149.3|39999.3|40145.9|39995.9|40149.3|39999.3|40144.8|39994.8|21
1623795060000|2021-06-15 22:11:00|40145.3|39995.3|40148.5|39998.5|40157|40007|40145.3|39995.3|23
1623795070000|2021-06-15 22:11:10|40146.4|39996.4|40154.9|40004.9|40154.9|40004.9|40139.7|39989.7|25
1623795080000|2021-06-15 22:11:20|40156|40006|40151.5|40001.5|40157.7|40007.7|40151.4|40001.4|22
1623795090000|2021-06-15 22:11:30|40148.6|39998.6|40167|40017|40170.3|40020.3|40143.7|39993.7|29
1623795100000|2021-06-15 22:11:40|40163.4|40013.4|40141|39991|40163.8|40013.8|40141|39991|29
1623795110000|2021-06-15 22:11:50|40142.9|39992.9|40147.6|39997.6|40149.9|39999.9|40140.6|39990.6|29
1623795120000|2021-06-15 22:12:00|40147.7|39997.7|40148.4|39998.4|40148.4|39998.4|40126.9|39976.9|26
1623795130000|2021-06-15 22:12:10|40148.5|39998.5|40157.6|40007.6|40157.6|40007.6|40146.9|39996.9|20
1623795140000|2021-06-15 22:12:20|40160.4|40010.4|40160.9|40010.9|40164.8|40014.8|40159.8|40009.8|30
1623795150000|2021-06-15 22:12:30|40160.8|40010.8|40152.4|40002.4|40162.1|40012.1|40139.6|39989.6|31
1623795160000|2021-06-15 22:12:40|40153.1|40003.1|40170.6|40020.6|40170.6|40020.6|40149.4|39999.4|33
1623795170000|2021-06-15 22:12:50|40173.9|40023.9|40155.9|40005.9|40175.6|40025.6|40149.4|39999.4|31
1623795180000|2021-06-15 22:13:00|40156.2|40006.2|40162.7|40012.7|40165.6|40015.6|40156.2|40006.2|28
1623795190000|2021-06-15 22:13:10|40161.9|40011.9|40160.2|40010.2|40172.6|40022.6|40153.9|40003.9|33
1623795200000|2021-06-15 22:13:20|40163.8|40013.8|40182.7|40032.7|40184.4|40034.4|40163.8|40013.8|31
1623795210000|2021-06-15 22:13:30|40182.8|40032.8|40172.3|40022.3|40187.5|40037.5|40172.3|40022.3|36
1623795220000|2021-06-15 22:13:40|40167.8|40017.8|40180.5|40030.5|40180.5|40030.5|40166.8|40016.8|31
1623795230000|2021-06-15 22:13:50|40183|40033|40179.6|40029.6|40199.7|40049.7|40179.6|40029.6|38
1623795240000|2021-06-15 22:14:00|40178.8|40028.8|40202.4|40052.4|40207.2|40057.2|40175.8|40025.8|34
1623795250000|2021-06-15 22:14:10|40206.2|40056.2|40205|40055|40207.6|40057.6|40202.1|40052.1|34
1623795260000|2021-06-15 22:14:20|40204.3|40054.3|40187.4|40037.4|40205.5|40055.5|40185|40035|24
1623795270000|2021-06-15 22:14:30|40187.3|40037.3|40205.2|40055.2|40207|40057|40187.3|40037.3|34
1623795280000|2021-06-15 22:14:40|40204.5|40054.5|40186.7|40036.7|40205.9|40055.9|40186.7|40036.7|32
1623795290000|2021-06-15 22:14:50|40185.7|40035.7|40197.8|40047.8|40207.1|40057.1|40185.7|40035.7|33
1623795300000|2021-06-15 22:15:00|40198.3|40048.3|40186.4|40036.4|40198.3|40048.3|40185.8|40035.8|20
1623795310000|2021-06-15 22:15:10|40188.4|40038.4|40215.8|40065.8|40217.6|40067.6|40188.4|40038.4|29
1623795320000|2021-06-15 22:15:20|40213.9|40063.9|40215.7|40065.7|40217|40067|40211.6|40061.6|31
1623795330000|2021-06-15 22:15:30|40214.3|40064.3|40229|40079|40229|40079|40213.9|40063.9|25
1623795340000|2021-06-15 22:15:40|40228.9|40078.9|40238.1|40088.1|40238.8|40088.8|40217|40067|27
1623795350000|2021-06-15 22:15:50|40237.3|40087.3|40240.1|40090.1|40241.5|40091.5|40233.3|40083.3|20
1623795360000|2021-06-15 22:16:00|40239.7|40089.7|40220.4|40070.4|40239.7|40089.7|40217.3|40067.3|33
1623795370000|2021-06-15 22:16:10|40220.3|40070.3|40211.9|40061.9|40223.7|40073.7|40211.9|40061.9|28
1623795380000|2021-06-15 22:16:20|40212.4|40062.4|40241.5|40091.5|40241.5|40091.5|40212.4|40062.4|34
1623795390000|2021-06-15 22:16:30|40245.9|40095.9|40244.1|40094.1|40246.2|40096.2|40241.4|40091.4|31
1623795400000|2021-06-15 22:16:40|40244.4|40094.4|40234.2|40084.2|40244.4|40094.4|40233.5|40083.5|32
1623795410000|2021-06-15 22:16:50|40234|40084|40231.8|40081.8|40235.9|40085.9|40220.3|40070.3|28
1623795420000|2021-06-15 22:17:00|40233|40083|40249.6|40099.6|40257.3|40107.3|40233|40083|31
1623795430000|2021-06-15 22:17:10|40245.3|40095.3|40248.1|40098.1|40250.3|40100.3|40245|40095|31
1623795440000|2021-06-15 22:17:20|40248.9|40098.9|40250.4|40100.4|40251.1|40101.1|40247.1|40097.1|29
1623795450000|2021-06-15 22:17:30|40250.8|40100.8|40238.2|40088.2|40253.8|40103.8|40238.2|40088.2|29
1623795460000|2021-06-15 22:17:40|40238.9|40088.9|40234.7|40084.7|40239|40089|40234.7|40084.7|30
1623795470000|2021-06-15 22:17:50|40234|40084|40243.4|40093.4|40243.4|40093.4|40224.2|40074.2|33
1623795480000|2021-06-15 22:18:00|40243.9|40093.9|40244.6|40094.6|40255.4|40105.4|40243.9|40093.9|34
1623795490000|2021-06-15 22:18:10|40244.2|40094.2|40236.8|40086.8|40244.2|40094.2|40233.5|40083.5|27
1623795500000|2021-06-15 22:18:20|40235.8|40085.8|40223|40073|40238.1|40088.1|40222.3|40072.3|35
1623795510000|2021-06-15 22:18:30|40223.3|40073.3|40224.9|40074.9|40224.9|40074.9|40222.7|40072.7|14
1623795520000|2021-06-15 22:18:40|40227.5|40077.5|40229.9|40079.9|40232|40082|40227.5|40077.5|30
1623795530000|2021-06-15 22:18:50|40230.1|40080.1|40234.5|40084.5|40236.6|40086.6|40228.6|40078.6|15
1623795540000|2021-06-15 22:19:00|40234|40084|40243.3|40093.3|40245.5|40095.5|40233.5|40083.5|23
1623795550000|2021-06-15 22:19:10|40243.2|40093.2|40229.6|40079.6|40244.9|40094.9|40229.6|40079.6|18
1623795560000|2021-06-15 22:19:20|40229|40079|40226.2|40076.2|40230.9|40080.9|40226.2|40076.2|22
1623795570000|2021-06-15 22:19:30|40226.9|40076.9|40200.8|40050.8|40234.3|40084.3|40200.8|40050.8|32
1623795580000|2021-06-15 22:19:40|40205|40055|40197.4|40047.4|40205.2|40055.2|40197.2|40047.2|27
1623795590000|2021-06-15 22:19:50|40197.2|40047.2|40211.6|40061.6|40217|40067|40196.5|40046.5|26
1623795600000|2021-06-15 22:20:00|40211.7|40061.7|40193.1|40043.1|40213.4|40063.4|40193.1|40043.1|29
1623795610000|2021-06-15 22:20:10|40191.3|40041.3|40179.7|40029.7|40191.3|40041.3|40179|40029|22
1623795620000|2021-06-15 22:20:20|40179.8|40029.8|40206|40056|40207.4|40057.4|40179.7|40029.7|32
1623795630000|2021-06-15 22:20:30|40206.7|40056.7|40193.7|40043.7|40206.9|40056.9|40193.1|40043.1|30
1623795640000|2021-06-15 22:20:40|40192.7|40042.7|40186|40036|40198.3|40048.3|40186|40036|35
1623795650000|2021-06-15 22:20:50|40184.1|40034.1|40189.1|40039.1|40189.1|40039.1|40181.4|40031.4|31
1623795660000|2021-06-15 22:21:00|40190|40040|40199|40049|40200.3|40050.3|40189.8|40039.8|25
1623795670000|2021-06-15 22:21:10|40197.1|40047.1|40203.7|40053.7|40207.7|40057.7|40197.1|40047.1|36
1623795680000|2021-06-15 22:21:20|40202.8|40052.8|40196.7|40046.7|40212.6|40062.6|40196.7|40046.7|31
1623795690000|2021-06-15 22:21:30|40196.6|40046.6|40188.8|40038.8|40204|40054|40186.2|40036.2|20
1623795700000|2021-06-15 22:21:40|40189.2|40039.2|40179|40029|40189.7|40039.7|40179|40029|21
1623795710000|2021-06-15 22:21:50|40178.8|40028.8|40176.3|40026.3|40178.8|40028.8|40174.2|40024.2|14
1623795720000|2021-06-15 22:22:00|40175.8|40025.8|40174.9|40024.9|40178.8|40028.8|40174.7|40024.7|12
1623795730000|2021-06-15 22:22:10|40172.9|40022.9|40179.2|40029.2|40190.7|40040.7|40169.3|40019.3|21
1623795740000|2021-06-15 22:22:20|40180.3|40030.3|40178.8|40028.8|40183.9|40033.9|40178.8|40028.8|20
1623795750000|2021-06-15 22:22:30|40177.4|40027.4|40166.6|40016.6|40178.4|40028.4|40160.3|40010.3|27
1623795760000|2021-06-15 22:22:40|40167.9|40017.9|40190.7|40040.7|40190.7|40040.7|40167.9|40017.9|30
1623795770000|2021-06-15 22:22:50|40191.1|40041.1|40190.6|40040.6|40193|40043|40189.7|40039.7|24
1623795780000|2021-06-15 22:23:00|40191.6|40041.6|40208|40058|40215.6|40065.6|40190.9|40040.9|21
1623795790000|2021-06-15 22:23:10|40215.4|40065.4|40220.3|40070.3|40225.5|40075.5|40208.3|40058.3|31
1623795800000|2021-06-15 22:23:20|40221.3|40071.3|40223.6|40073.6|40225.9|40075.9|40220.2|40070.2|28
1623795810000|2021-06-15 22:23:30|40216.9|40066.9|40209.2|40059.2|40221.8|40071.8|40205.5|40055.5|31
1623795820000|2021-06-15 22:23:40|40211.1|40061.1|40202.8|40052.8|40211.1|40061.1|40193.3|40043.3|34
1623795830000|2021-06-15 22:23:50|40201.7|40051.7|40219.4|40069.4|40222.9|40072.9|40201.7|40051.7|30
1623795840000|2021-06-15 22:24:00|40220.8|40070.8|40252|40102|40254|40104|40215.8|40065.8|34
1623795850000|2021-06-15 22:24:10|40253.4|40103.4|40238.2|40088.2|40253.4|40103.4|40231.8|40081.8|33
1623795860000|2021-06-15 22:24:20|40238.4|40088.4|40257.9|40107.9|40265.1|40115.1|40238.4|40088.4|34
1623795870000|2021-06-15 22:24:30|40257.1|40107.1|40266.8|40116.8|40269.3|40119.3|40257.1|40107.1|33
1623795880000|2021-06-15 22:24:40|40266.9|40116.9|40267.1|40117.1|40272.9|40122.9|40262.3|40112.3|36
1623795890000|2021-06-15 22:24:50|40266.3|40116.3|40253.6|40103.6|40266.3|40116.3|40253.6|40103.6|27
1623795900000|2021-06-15 22:25:00|40251.8|40101.8|40240.3|40090.3|40251.8|40101.8|40240.3|40090.3|25
1623795910000|2021-06-15 22:25:10|40240.6|40090.6|40250.3|40100.3|40250.5|40100.5|40238.8|40088.8|29
1623795920000|2021-06-15 22:25:20|40249.5|40099.5|40269.9|40119.9|40275.3|40125.3|40249.5|40099.5|35
1623795930000|2021-06-15 22:25:30|40269.1|40119.1|40276.4|40126.4|40276.4|40126.4|40269.1|40119.1|24
1623795940000|2021-06-15 22:25:40|40276|40126|40258.4|40108.4|40276.2|40126.2|40258.4|40108.4|30
1623795950000|2021-06-15 22:25:50|40255.9|40105.9|40251.9|40101.9|40255.9|40105.9|40247.2|40097.2|31
1623795960000|2021-06-15 22:26:00|40252.6|40102.6|40239.5|40089.5|40252.6|40102.6|40239.4|40089.4|25
1623795970000|2021-06-15 22:26:10|40242.6|40092.6|40234.9|40084.9|40242.7|40092.7|40234.6|40084.6|25
1623795980000|2021-06-15 22:26:20|40235.8|40085.8|40235.3|40085.3|40236.9|40086.9|40234.7|40084.7|17
1623795990000|2021-06-15 22:26:30|40236.2|40086.2|40250.7|40100.7|40262.6|40112.6|40236.2|40086.2|31
1623796000000|2021-06-15 22:26:40|40251.1|40101.1|40240|40090|40252.3|40102.3|40238.8|40088.8|31
1623796010000|2021-06-15 22:26:50|40240.1|40090.1|40243.2|40093.2|40243.2|40093.2|40240.1|40090.1|24
1623796020000|2021-06-15 22:27:00|40243.1|40093.1|40256.7|40106.7|40261|40111|40242.1|40092.1|26
1623796030000|2021-06-15 22:27:10|40255.6|40105.6|40236.9|40086.9|40258.4|40108.4|40236.9|40086.9|29
1623796040000|2021-06-15 22:27:20|40237.3|40087.3|40227.5|40077.5|40237.3|40087.3|40227.2|40077.2|27
1623796050000|2021-06-15 22:27:30|40227.7|40077.7|40224.4|40074.4|40228.3|40078.3|40223.3|40073.3|17
1623796060000|2021-06-15 22:27:40|40224.5|40074.5|40225.2|40075.2|40226.7|40076.7|40223|40073|18
1623796070000|2021-06-15 22:27:50|40225.3|40075.3|40218.9|40068.9|40225.5|40075.5|40216.5|40066.5|18
1623796080000|2021-06-15 22:28:00|40220.9|40070.9|40227.7|40077.7|40227.7|40077.7|40220.7|40070.7|20
1623796090000|2021-06-15 22:28:10|40228.4|40078.4|40219.5|40069.5|40228.4|40078.4|40219.5|40069.5|22
1623796100000|2021-06-15 22:28:20|40219.3|40069.3|40208|40058|40219.3|40069.3|40208|40058|16
1623796110000|2021-06-15 22:28:30|40208.1|40058.1|40225.5|40075.5|40225.5|40075.5|40205.3|40055.3|21
1623796120000|2021-06-15 22:28:40|40227.2|40077.2|40217.2|40067.2|40228.7|40078.7|40215.8|40065.8|27
1623796130000|2021-06-15 22:28:50|40215.5|40065.5|40211.8|40061.8|40215.5|40065.5|40204.9|40054.9|22
1623796140000|2021-06-15 22:29:00|40211.9|40061.9|40212.8|40062.8|40212.8|40062.8|40209|40059|17
1623796150000|2021-06-15 22:29:10|40212.1|40062.1|40216.6|40066.6|40217.5|40067.5|40212.1|40062.1|22
1623796160000|2021-06-15 22:29:20|40216.4|40066.4|40219|40069|40225.4|40075.4|40208.9|40058.9|24
1623796170000|2021-06-15 22:29:30|40218.6|40068.6|40219|40069|40226.5|40076.5|40218.6|40068.6|28
1623796180000|2021-06-15 22:29:40|40217.6|40067.6|40213|40063|40217.6|40067.6|40211.4|40061.4|22
1623796190000|2021-06-15 22:29:50|40212.8|40062.8|40221.5|40071.5|40221.5|40071.5|40204.3|40054.3|35
1623796200000|2021-06-15 22:30:00|40222.8|40072.8|40213.4|40063.4|40227.6|40077.6|40213.4|40063.4|29
1623796210000|2021-06-15 22:30:10|40212.7|40062.7|40216.5|40066.5|40217.8|40067.8|40203.4|40053.4|32
1623796220000|2021-06-15 22:30:20|40216.4|40066.4|40211.6|40061.6|40217.4|40067.4|40211.6|40061.6|33
1623796230000|2021-06-15 22:30:30|40209.8|40059.8|40226.5|40076.5|40226.7|40076.7|40204.1|40054.1|30
1623796240000|2021-06-15 22:30:40|40226.4|40076.4|40210.5|40060.5|40228.6|40078.6|40209.7|40059.7|32
1623796250000|2021-06-15 22:30:50|40209.5|40059.5|40208.7|40058.7|40210.1|40060.1|40206.2|40056.2|20
1623796260000|2021-06-15 22:31:00|40209.3|40059.3|40181|40031|40210.7|40060.7|40180.3|40030.3|32
1623796270000|2021-06-15 22:31:10|40180.1|40030.1|40199.2|40049.2|40199.2|40049.2|40178.8|40028.8|28
1623796280000|2021-06-15 22:31:20|40197.1|40047.1|40195.6|40045.6|40201|40051|40195.6|40045.6|24
1623796290000|2021-06-15 22:31:30|40194.7|40044.7|40220.4|40070.4|40221.2|40071.2|40193.1|40043.1|26
1623796300000|2021-06-15 22:31:40|40223.3|40073.3|40205|40055|40228.3|40078.3|40203.7|40053.7|35
1623796310000|2021-06-15 22:31:50|40203.3|40053.3|40203.4|40053.4|40207.1|40057.1|40201.4|40051.4|29
1623796320000|2021-06-15 22:32:00|40203.1|40053.1|40206.3|40056.3|40211.5|40061.5|40203.1|40053.1|17
1623796330000|2021-06-15 22:32:10|40202.5|40052.5|40199.9|40049.9|40203.1|40053.1|40196.4|40046.4|22
1623796340000|2021-06-15 22:32:20|40199.5|40049.5|40195.8|40045.8|40199.5|40049.5|40193.6|40043.6|21
1623796350000|2021-06-15 22:32:30|40204.4|40054.4|40198.3|40048.3|40204.6|40054.6|40197|40047|11
1623796360000|2021-06-15 22:32:40|40198.5|40048.5|40193.7|40043.7|40199|40049|40193.5|40043.5|11
1623796370000|2021-06-15 22:32:50|40193.1|40043.1|40180.7|40030.7|40195.7|40045.7|40179.5|40029.5|14
1623796380000|2021-06-15 22:33:00|40182.4|40032.4|40204.9|40054.9|40210.2|40060.2|40182.4|40032.4|31
1623796390000|2021-06-15 22:33:10|40204.8|40054.8|40202.9|40052.9|40205.9|40055.9|40196.1|40046.1|33
1623796400000|2021-06-15 22:33:20|40202.7|40052.7|40222.6|40072.6|40224.3|40074.3|40202.2|40052.2|32
1623796410000|2021-06-15 22:33:30|40221.3|40071.3|40208.9|40058.9|40223.1|40073.1|40208.9|40058.9|31
1623796420000|2021-06-15 22:33:40|40208.8|40058.8|40213.6|40063.6|40217.3|40067.3|40205.6|40055.6|33
1623796430000|2021-06-15 22:33:50|40212.3|40062.3|40221.3|40071.3|40222.8|40072.8|40212.3|40062.3|36
1623796440000|2021-06-15 22:34:00|40221.4|40071.4|40210.9|40060.9|40225.3|40075.3|40210.7|40060.7|30
1623796450000|2021-06-15 22:34:10|40210.1|40060.1|40215.9|40065.9|40220.9|40070.9|40210.1|40060.1|23
1623796460000|2021-06-15 22:34:20|40216.3|40066.3|40214.8|40064.8|40219.9|40069.9|40213.8|40063.8|26
1623796470000|2021-06-15 22:34:30|40214.5|40064.5|40210.5|40060.5|40215.6|40065.6|40208.5|40058.5|27
1623796480000|2021-06-15 22:34:40|40208.7|40058.7|40202.7|40052.7|40209.2|40059.2|40198.3|40048.3|32
1623796490000|2021-06-15 22:34:50|40202.8|40052.8|40193.3|40043.3|40203.9|40053.9|40193.3|40043.3|27
1623796500000|2021-06-15 22:35:00|40194.6|40044.6|40202.7|40052.7|40202.7|40052.7|40192.1|40042.1|29
1623796510000|2021-06-15 22:35:10|40198.1|40048.1|40193.8|40043.8|40202.5|40052.5|40193.8|40043.8|29
1623796520000|2021-06-15 22:35:20|40195.6|40045.6|40181.8|40031.8|40195.6|40045.6|40181.4|40031.4|38
1623796530000|2021-06-15 22:35:30|40181.9|40031.9|40178.4|40028.4|40183.4|40033.4|40177.8|40027.8|25
1623796540000|2021-06-15 22:35:40|40179.4|40029.4|40177.2|40027.2|40179.9|40029.9|40173.8|40023.8|30
1623796550000|2021-06-15 22:35:50|40177.3|40027.3|40175.5|40025.5|40177.6|40027.6|40173.7|40023.7|33
1623796560000|2021-06-15 22:36:00|40176|40026|40164.2|40014.2|40177.1|40027.1|40164|40014|25
1623796570000|2021-06-15 22:36:10|40163.1|40013.1|40165.5|40015.5|40165.5|40015.5|40158.6|40008.6|25
1623796580000|2021-06-15 22:36:20|40174.8|40024.8|40199.3|40049.3|40199.6|40049.6|40174.8|40024.8|33
1623796590000|2021-06-15 22:36:30|40200.6|40050.6|40202.5|40052.5|40207.5|40057.5|40199.7|40049.7|36
1623796600000|2021-06-15 22:36:40|40205.2|40055.2|40200.2|40050.2|40205.2|40055.2|40200.2|40050.2|9
1623796610000|2021-06-15 22:36:50|40200|40050|40186.2|40036.2|40201.5|40051.5|40186.2|40036.2|32
1623796620000|2021-06-15 22:37:00|40186.3|40036.3|40171|40021|40186.3|40036.3|40169.1|40019.1|23
1623796630000|2021-06-15 22:37:10|40169|40019|40174|40024|40174|40024|40158.3|40008.3|25
1623796640000|2021-06-15 22:37:20|40173.2|40023.2|40176.2|40026.2|40176.2|40026.2|40169|40019|22
1623796650000|2021-06-15 22:37:30|40180.3|40030.3|40167.2|40017.2|40188.4|40038.4|40167.2|40017.2|30
1623796660000|2021-06-15 22:37:40|40165.5|40015.5|40164.4|40014.4|40169.7|40019.7|40162|40012|25
1623796670000|2021-06-15 22:37:50|40165.4|40015.4|40175.4|40025.4|40175.4|40025.4|40165.4|40015.4|18
1623796680000|2021-06-15 22:38:00|40174|40024|40161.1|40011.1|40174|40024|40160.4|40010.4|26
1623796690000|2021-06-15 22:38:10|40160.4|40010.4|40172.2|40022.2|40173.4|40023.4|40158.7|40008.7|28
1623796700000|2021-06-15 22:38:20|40171.4|40021.4|40167.9|40017.9|40188.4|40038.4|40167.9|40017.9|34
1623796710000|2021-06-15 22:38:30|40168.1|40018.1|40173.4|40023.4|40173.4|40023.4|40166.8|40016.8|27
1623796720000|2021-06-15 22:38:40|40172.5|40022.5|40171.8|40021.8|40179.3|40029.3|40170.8|40020.8|32
1623796730000|2021-06-15 22:38:50|40172.5|40022.5|40165.5|40015.5|40172.5|40022.5|40161.5|40011.5|27
1623796740000|2021-06-15 22:39:00|40167.8|40017.8|40160|40010|40167.8|40017.8|40158.3|40008.3|23
1623796750000|2021-06-15 22:39:10|40159.9|40009.9|40160.9|40010.9|40160.9|40010.9|40158.7|40008.7|10
1623796760000|2021-06-15 22:39:20|40160|40010|40156.6|40006.6|40162.5|40012.5|40156.3|40006.3|26
1623796770000|2021-06-15 22:39:30|40156.5|40006.5|40170.3|40020.3|40172.6|40022.6|40156.5|40006.5|26
1623796780000|2021-06-15 22:39:40|40170.5|40020.5|40172.2|40022.2|40179.6|40029.6|40169.1|40019.1|24
1623796790000|2021-06-15 22:39:50|40171.2|40021.2|40164.3|40014.3|40171.2|40021.2|40164.3|40014.3|25
1623796800000|2021-06-15 22:40:00|40164.8|40014.8|40181.9|40031.9|40185.5|40035.5|40163.1|40013.1|32
1623796810000|2021-06-15 22:40:10|40182.2|40032.2|40171.2|40021.2|40182.8|40032.8|40170.3|40020.3|23
1623796820000|2021-06-15 22:40:20|40170.3|40020.3|40178.8|40028.8|40179.9|40029.9|40169.9|40019.9|21
1623796830000|2021-06-15 22:40:30|40178.3|40028.3|40177.3|40027.3|40179.9|40029.9|40176.4|40026.4|11
1623796840000|2021-06-15 22:40:40|40177.6|40027.6|40185.5|40035.5|40185.5|40035.5|40177.6|40027.6|18
1623796850000|2021-06-15 22:40:50|40184.4|40034.4|40183.9|40033.9|40200.4|40050.4|40178.9|40028.9|31
1623796860000|2021-06-15 22:41:00|40183.3|40033.3|40197.3|40047.3|40204.4|40054.4|40183.3|40033.3|21
1623796870000|2021-06-15 22:41:10|40203|40053|40209.9|40059.9|40218.4|40068.4|40195.5|40045.5|28
1623796880000|2021-06-15 22:41:20|40210.9|40060.9|40197.4|40047.4|40210.9|40060.9|40194.6|40044.6|34
1623796890000|2021-06-15 22:41:30|40195.5|40045.5|40203.3|40053.3|40207|40057|40195.5|40045.5|25
1623796900000|2021-06-15 22:41:40|40205.3|40055.3|40206|40056|40206.9|40056.9|40204.2|40054.2|16
1623796910000|2021-06-15 22:41:50|40205.3|40055.3|40194.3|40044.3|40210|40060|40191.3|40041.3|25
1623796920000|2021-06-15 22:42:00|40195.1|40045.1|40212.3|40062.3|40213|40063|40194.7|40044.7|31
1623796930000|2021-06-15 22:42:10|40211.3|40061.3|40229.4|40079.4|40229.4|40079.4|40211.3|40061.3|31
1623796940000|2021-06-15 22:42:20|40226.9|40076.9|40229.1|40079.1|40233.2|40083.2|40222|40072|27
1623796950000|2021-06-15 22:42:30|40230.2|40080.2|40225|40075|40234|40084|40225|40075|32
1623796960000|2021-06-15 22:42:40|40225.2|40075.2|40231.7|40081.7|40235.1|40085.1|40224.1|40074.1|25
1623796970000|2021-06-15 22:42:50|40231.8|40081.8|40215.8|40065.8|40232.7|40082.7|40214.7|40064.7|26
1623796980000|2021-06-15 22:43:00|40216.1|40066.1|40217.5|40067.5|40223.8|40073.8|40215.1|40065.1|21
1623796990000|2021-06-15 22:43:10|40216.5|40066.5|40235|40085|40235.6|40085.6|40213.5|40063.5|29
1623797000000|2021-06-15 22:43:20|40234.8|40084.8|40230.5|40080.5|40235.7|40085.7|40230.4|40080.4|20
1623797010000|2021-06-15 22:43:30|40230.1|40080.1|40234.5|40084.5|40235.2|40085.2|40228.7|40078.7|26
1623797020000|2021-06-15 22:43:40|40234.4|40084.4|40236.7|40086.7|40237|40087|40234|40084|20
1623797030000|2021-06-15 22:43:50|40235.9|40085.9|40235.9|40085.9|40237.1|40087.1|40233.4|40083.4|23
1623797040000|2021-06-15 22:44:00|40237.5|40087.5|40231.5|40081.5|40267|40117|40230.9|40080.9|39
1623797050000|2021-06-15 22:44:10|40231|40081|40233.3|40083.3|40233.3|40083.3|40214.1|40064.1|20
1623797060000|2021-06-15 22:44:20|40232.7|40082.7|40230.2|40080.2|40232.7|40082.7|40225.6|40075.6|26
1623797070000|2021-06-15 22:44:30|40230.7|40080.7|40218.5|40068.5|40230.7|40080.7|40218.5|40068.5|21
1623797080000|2021-06-15 22:44:40|40218.6|40068.6|40216|40066|40220.1|40070.1|40216|40066|20
1623797090000|2021-06-15 22:44:50|40215|40065|40214.1|40064.1|40218.8|40068.8|40212.1|40062.1|30
1623797100000|2021-06-15 22:45:00|40213.4|40063.4|40208|40058|40215.8|40065.8|40208|40058|16
1623797110000|2021-06-15 22:45:10|40208.5|40058.5|40200.2|40050.2|40208.5|40058.5|40200.1|40050.1|24
1623797120000|2021-06-15 22:45:20|40201.6|40051.6|40217.9|40067.9|40217.9|40067.9|40200.7|40050.7|36
1623797130000|2021-06-15 22:45:30|40218.1|40068.1|40232.8|40082.8|40232.8|40082.8|40218|40068|27
1623797140000|2021-06-15 22:45:40|40232.9|40082.9|40233|40083|40233.2|40083.2|40230|40080|22
1623797150000|2021-06-15 22:45:50|40232.8|40082.8|40231.4|40081.4|40233.9|40083.9|40230.9|40080.9|19
1623797160000|2021-06-15 22:46:00|40231.2|40081.2|40223.2|40073.2|40231.2|40081.2|40208.1|40058.1|33
1623797170000|2021-06-15 22:46:10|40223.6|40073.6|40238|40088|40238.3|40088.3|40223.6|40073.6|33
1623797180000|2021-06-15 22:46:20|40237.5|40087.5|40236.1|40086.1|40239.6|40089.6|40234.4|40084.4|31
1623797190000|2021-06-15 22:46:30|40237.7|40087.7|40239.5|40089.5|40241.3|40091.3|40236.1|40086.1|26
1623797200000|2021-06-15 22:46:40|40240|40090|40231.8|40081.8|40240.4|40090.4|40231.7|40081.7|23
1623797210000|2021-06-15 22:46:50|40232.7|40082.7|40232.3|40082.3|40233.5|40083.5|40231.3|40081.3|11
1623797220000|2021-06-15 22:47:00|40233.9|40083.9|40257.4|40107.4|40258|40108|40231.2|40081.2|25
1623797230000|2021-06-15 22:47:10|40258.1|40108.1|40243.5|40093.5|40258.7|40108.7|40243.3|40093.3|33
1623797240000|2021-06-15 22:47:20|40243.2|40093.2|40235.8|40085.8|40243.2|40093.2|40234.8|40084.8|32
1623797250000|2021-06-15 22:47:30|40236.1|40086.1|40234|40084|40243.8|40093.8|40234|40084|19
1623797260000|2021-06-15 22:47:40|40235.3|40085.3|40246|40096|40246.4|40096.4|40235.3|40085.3|25
1623797270000|2021-06-15 22:47:50|40244.2|40094.2|40233.6|40083.6|40246.4|40096.4|40233.2|40083.2|30
1623797280000|2021-06-15 22:48:00|40233.5|40083.5|40241.7|40091.7|40244|40094|40233.5|40083.5|26
1623797290000|2021-06-15 22:48:10|40239.7|40089.7|40229.7|40079.7|40240.2|40090.2|40229.7|40079.7|28
1623797300000|2021-06-15 22:48:20|40228.8|40078.8|40240.8|40090.8|40241.1|40091.1|40225.1|40075.1|27
1623797310000|2021-06-15 22:48:30|40241.4|40091.4|40237.7|40087.7|40247.1|40097.1|40237.7|40087.7|21
1623797320000|2021-06-15 22:48:40|40234.6|40084.6|40244.5|40094.5|40245.8|40095.8|40231.1|40081.1|31
1623797330000|2021-06-15 22:48:50|40243.8|40093.8|40243.3|40093.3|40245.6|40095.6|40242.3|40092.3|21
1623797340000|2021-06-15 22:49:00|40242.4|40092.4|40239.5|40089.5|40244.1|40094.1|40238.9|40088.9|23
1623797350000|2021-06-15 22:49:10|40238.5|40088.5|40240|40090|40241.5|40091.5|40238.1|40088.1|16
1623797360000|2021-06-15 22:49:20|40240.6|40090.6|40245.3|40095.3|40245.3|40095.3|40239.2|40089.2|15
1623797370000|2021-06-15 22:49:30|40243.4|40093.4|40244.8|40094.8|40245.6|40095.6|40241.9|40091.9|16
1623797380000|2021-06-15 22:49:40|40244.9|40094.9|40243.4|40093.4|40244.9|40094.9|40241.9|40091.9|23
1623797390000|2021-06-15 22:49:50|40243.3|40093.3|40240.2|40090.2|40243.3|40093.3|40240.2|40090.2|8
1623797400000|2021-06-15 22:50:00|40240.1|40090.1|40248.8|40098.8|40248.9|40098.9|40239.5|40089.5|21
1623797410000|2021-06-15 22:50:10|40248.6|40098.6|40238.4|40088.4|40248.7|40098.7|40236.4|40086.4|34
1623797420000|2021-06-15 22:50:20|40238.6|40088.6|40245.9|40095.9|40250.5|40100.5|40238.6|40088.6|20
1623797430000|2021-06-15 22:50:30|40245.7|40095.7|40249.8|40099.8|40256.1|40106.1|40245.7|40095.7|23
1623797440000|2021-06-15 22:50:40|40253|40103|40249.3|40099.3|40253|40103|40248.5|40098.5|10
1623797450000|2021-06-15 22:50:50|40252.5|40102.5|40244.8|40094.8|40252.5|40102.5|40244.1|40094.1|12
1623797460000|2021-06-15 22:51:00|40244.7|40094.7|40244.1|40094.1|40244.7|40094.7|40244.1|40094.1|4
1623797470000|2021-06-15 22:51:10|40245.9|40095.9|40238.9|40088.9|40245.9|40095.9|40238.2|40088.2|13
1623797480000|2021-06-15 22:51:20|40238.2|40088.2|40222.8|40072.8|40238.2|40088.2|40222.8|40072.8|28
1623797490000|2021-06-15 22:51:30|40223.3|40073.3|40212|40062|40225.3|40075.3|40211.2|40061.2|24
1623797500000|2021-06-15 22:51:40|40211.8|40061.8|40180.2|40030.2|40211.8|40061.8|40180.2|40030.2|32
1623797510000|2021-06-15 22:51:50|40179|40029|40180.2|40030.2|40180.2|40030.2|40175|40025|22
1623797520000|2021-06-15 22:52:00|40182.3|40032.3|40180.4|40030.4|40185.7|40035.7|40178.9|40028.9|32
1623797530000|2021-06-15 22:52:10|40180.7|40030.7|40178.5|40028.5|40180.7|40030.7|40178.1|40028.1|7
1623797540000|2021-06-15 22:52:20|40178.1|40028.1|40177.7|40027.7|40181|40031|40177.7|40027.7|9
1623797550000|2021-06-15 22:52:30|40176.4|40026.4|40175|40025|40176.4|40026.4|40175|40025|6
1623797560000|2021-06-15 22:52:40|40172.7|40022.7|40176.6|40026.6|40179.6|40029.6|40172.7|40022.7|19
1623797570000|2021-06-15 22:52:50|40178.8|40028.8|40178.2|40028.2|40181.7|40031.7|40176.5|40026.5|19
1623797580000|2021-06-15 22:53:00|40178.1|40028.1|40182.4|40032.4|40183.1|40033.1|40177.5|40027.5|9
1623797590000|2021-06-15 22:53:10|40183.1|40033.1|40182.9|40032.9|40192.6|40042.6|40181.7|40031.7|27
1623797600000|2021-06-15 22:53:20|40184|40034|40177|40027|40184|40034|40176.5|40026.5|17
1623797610000|2021-06-15 22:53:30|40176.5|40026.5|40179.4|40029.4|40179.4|40029.4|40175.8|40025.8|15
1623797620000|2021-06-15 22:53:40|40178.8|40028.8|40181.4|40031.4|40184.2|40034.2|40177.1|40027.1|26
1623797630000|2021-06-15 22:53:50|40181.3|40031.3|40179.8|40029.8|40181.7|40031.7|40179.5|40029.5|20
1623797640000|2021-06-15 22:54:00|40179.7|40029.7|40197.9|40047.9|40198.2|40048.2|40179.7|40029.7|16
1623797650000|2021-06-15 22:54:10|40198.8|40048.8|40190.5|40040.5|40198.8|40048.8|40190.3|40040.3|14
1623797660000|2021-06-15 22:54:20|40192.6|40042.6|40190.5|40040.5|40194.9|40044.9|40189.7|40039.7|18
1623797670000|2021-06-15 22:54:30|40190.3|40040.3|40175|40025|40190.3|40040.3|40175|40025|23
1623797680000|2021-06-15 22:54:40|40172.5|40022.5|40166.9|40016.9|40174.2|40024.2|40165.2|40015.2|17
1623797690000|2021-06-15 22:54:50|40166.8|40016.8|40157|40007|40167.5|40017.5|40157|40007|19
1623797700000|2021-06-15 22:55:00|40160|40010|40163.1|40013.1|40164.4|40014.4|40160|40010|34
1623797710000|2021-06-15 22:55:10|40163.4|40013.4|40173|40023|40173.3|40023.3|40163.4|40013.4|30
1623797720000|2021-06-15 22:55:20|40171.6|40021.6|40153.4|40003.4|40171.6|40021.6|40153.4|40003.4|29
1623797730000|2021-06-15 22:55:30|40152.9|40002.9|40154.4|40004.4|40155.2|40005.2|40148.5|39998.5|20
1623797740000|2021-06-15 22:55:40|40155.4|40005.4|40149.7|39999.7|40156.1|40006.1|40148.7|39998.7|22
1623797750000|2021-06-15 22:55:50|40150|40000|40135.1|39985.1|40150|40000|40134.2|39984.2|11
1623797760000|2021-06-15 22:56:00|40138.2|39988.2|40150.5|40000.5|40150.5|40000.5|40138|39988|35
1623797770000|2021-06-15 22:56:10|40151|40001|40150.4|40000.4|40153.3|40003.3|40149.8|39999.8|29
1623797780000|2021-06-15 22:56:20|40150|40000|40154.1|40004.1|40154.1|40004.1|40149.7|39999.7|14
1623797790000|2021-06-15 22:56:30|40154.2|40004.2|40156|40006|40171|40021|40154.2|40004.2|35
1623797800000|2021-06-15 22:56:40|40156.1|40006.1|40158.2|40008.2|40158.2|40008.2|40151.1|40001.1|19
1623797810000|2021-06-15 22:56:50|40158.3|40008.3|40151.4|40001.4|40158.6|40008.6|40151.2|40001.2|27
1623797820000|2021-06-15 22:57:00|40151.3|40001.3|40169.6|40019.6|40169.9|40019.9|40151.3|40001.3|24
1623797830000|2021-06-15 22:57:10|40170.2|40020.2|40168.4|40018.4|40170.9|40020.9|40168.2|40018.2|19
1623797840000|2021-06-15 22:57:20|40167.5|40017.5|40164.4|40014.4|40167.5|40017.5|40164|40014|14
1623797850000|2021-06-15 22:57:30|40164.6|40014.6|40176.1|40026.1|40177.3|40027.3|40164.4|40014.4|28
1623797860000|2021-06-15 22:57:40|40175.5|40025.5|40189.1|40039.1|40192.8|40042.8|40175|40025|32
1623797870000|2021-06-15 22:57:50|40187.4|40037.4|40195.3|40045.3|40196.5|40046.5|40187.2|40037.2|23
1623797880000|2021-06-15 22:58:00|40195.5|40045.5|40191.5|40041.5|40196.8|40046.8|40191.5|40041.5|24
1623797890000|2021-06-15 22:58:10|40191.8|40041.8|40194.4|40044.4|40194.4|40044.4|40191.2|40041.2|14
1623797900000|2021-06-15 22:58:20|40193.7|40043.7|40195.1|40045.1|40196|40046|40193.3|40043.3|19
1623797910000|2021-06-15 22:58:30|40193.9|40043.9|40189.6|40039.6|40193.9|40043.9|40186|40036|17
1623797920000|2021-06-15 22:58:40|40189|40039|40187.1|40037.1|40189|40039|40187.1|40037.1|9
1623797930000|2021-06-15 22:58:50|40187.2|40037.2|40185.9|40035.9|40187.2|40037.2|40173.8|40023.8|21
1623797940000|2021-06-15 22:59:00|40186.2|40036.2|40177.9|40027.9|40186.2|40036.2|40174.6|40024.6|20
1623797950000|2021-06-15 22:59:10|40178.4|40028.4|40188.1|40038.1|40188.8|40038.8|40178.4|40028.4|25
1623797960000|2021-06-15 22:59:20|40189.9|40039.9|40190|40040|40191|40041|40187|40037|23
1623797970000|2021-06-15 22:59:30|40189.8|40039.8|40178.5|40028.5|40190.2|40040.2|40176.9|40026.9|18
1623797980000|2021-06-15 22:59:40|40178.4|40028.4|40183.1|40033.1|40186.7|40036.7|40177.5|40027.5|21
1623797990000|2021-06-15 22:59:50|40184.7|40034.7|40199.7|40049.7|40202.8|40052.8|40183|40033|19
1623798000000|2021-06-15 23:00:00|40198.1|40048.1|40214.3|40064.3|40214.3|40064.3|40194.7|40044.7|21
1623798010000|2021-06-15 23:00:10|40217.6|40067.6|40217.3|40067.3|40217.6|40067.6|40215.9|40065.9|5
1623798020000|2021-06-15 23:00:20|40219|40069|40225.4|40075.4|40227.8|40077.8|40219|40069|12
1623798030000|2021-06-15 23:00:30|40225.7|40075.7|40224.1|40074.1|40227.2|40077.2|40223.5|40073.5|14
1623798040000|2021-06-15 23:00:40|40223.2|40073.2|40230.8|40080.8|40230.9|40080.9|40223.2|40073.2|11
1623798050000|2021-06-15 23:00:50|40230.6|40080.6|40229.3|40079.3|40230.9|40080.9|40221.3|40071.3|22
1623798060000|2021-06-15 23:01:00|40231.6|40081.6|40228.8|40078.8|40231.6|40081.6|40222.5|40072.5|26
1623798070000|2021-06-15 23:01:10|40229.2|40079.2|40220.3|40070.3|40232|40082|40220.3|40070.3|22
1623798080000|2021-06-15 23:01:20|40221.2|40071.2|40217.4|40067.4|40221.4|40071.4|40209.2|40059.2|20
1623798090000|2021-06-15 23:01:30|40220.2|40070.2|40212.1|40062.1|40223.2|40073.2|40211.4|40061.4|23
1623798100000|2021-06-15 23:01:40|40212|40062|40224.2|40074.2|40224.2|40074.2|40209.1|40059.1|17
1623798110000|2021-06-15 23:01:50|40223.5|40073.5|40223.5|40073.5|40228.3|40078.3|40222.9|40072.9|23
1623798120000|2021-06-15 23:02:00|40223.6|40073.6|40228.6|40078.6|40228.6|40078.6|40223.6|40073.6|17
1623798130000|2021-06-15 23:02:10|40228.3|40078.3|40230.4|40080.4|40231.4|40081.4|40228.3|40078.3|6
1623798140000|2021-06-15 23:02:20|40230.7|40080.7|40229|40079|40230.7|40080.7|40223|40073|12
1623798150000|2021-06-15 23:02:30|40229.2|40079.2|40242.5|40092.5|40251|40101|40229.2|40079.2|27
1623798160000|2021-06-15 23:02:40|40242.9|40092.9|40246.3|40096.3|40247.6|40097.6|40242.9|40092.9|16
1623798170000|2021-06-15 23:02:50|40246.1|40096.1|40249.8|40099.8|40250.8|40100.8|40239.1|40089.1|20
1623798180000|2021-06-15 23:03:00|40250.6|40100.6|40240.5|40090.5|40250.6|40100.6|40240.5|40090.5|19
1623798190000|2021-06-15 23:03:10|40241.1|40091.1|40239.4|40089.4|40244.4|40094.4|40231.3|40081.3|22
1623798200000|2021-06-15 23:03:20|40238.7|40088.7|40250.2|40100.2|40253.1|40103.1|40238.2|40088.2|21
1623798210000|2021-06-15 23:03:30|40251|40101|40254.4|40104.4|40255.3|40105.3|40250.9|40100.9|16
1623798220000|2021-06-15 23:03:40|40253.5|40103.5|40257.1|40107.1|40259|40109|40248.9|40098.9|27
1623798230000|2021-06-15 23:03:50|40258.5|40108.5|40250.3|40100.3|40259.7|40109.7|40247.3|40097.3|26
1623798240000|2021-06-15 23:04:00|40251.9|40101.9|40247.5|40097.5|40251.9|40101.9|40245.4|40095.4|25
1623798250000|2021-06-15 23:04:10|40246.7|40096.7|40249.4|40099.4|40249.7|40099.7|40245.2|40095.2|17
1623798260000|2021-06-15 23:04:20|40249.7|40099.7|40254.9|40104.9|40254.9|40104.9|40246.5|40096.5|11
1623798270000|2021-06-15 23:04:30|40254.4|40104.4|40223.5|40073.5|40254.4|40104.4|40223.5|40073.5|20
1623798280000|2021-06-15 23:04:40|40222.9|40072.9|40239.9|40089.9|40239.9|40089.9|40222.9|40072.9|34
1623798290000|2021-06-15 23:04:50|40236.2|40086.2|40235.1|40085.1|40243.9|40093.9|40235.1|40085.1|16
1623798300000|2021-06-15 23:05:00|40234.5|40084.5|40225.6|40075.6|40239.4|40089.4|40225.6|40075.6|15
1623798310000|2021-06-15 23:05:10|40224.4|40074.4|40212.6|40062.6|40224.4|40074.4|40212|40062|27
1623798320000|2021-06-15 23:05:20|40212.4|40062.4|40201.2|40051.2|40212.4|40062.4|40199|40049|25
1623798330000|2021-06-15 23:05:30|40200.5|40050.5|40195.8|40045.8|40201.2|40051.2|40195.3|40045.3|13
1623798340000|2021-06-15 23:05:40|40195.6|40045.6|40201.5|40051.5|40201.5|40051.5|40195.3|40045.3|11
1623798350000|2021-06-15 23:05:50|40199.5|40049.5|40203.7|40053.7|40208.7|40058.7|40199.5|40049.5|32
1623798360000|2021-06-15 23:06:00|40204.5|40054.5|40197.1|40047.1|40205.1|40055.1|40196.6|40046.6|20
1623798370000|2021-06-15 23:06:10|40196.8|40046.8|40195.8|40045.8|40196.8|40046.8|40184.7|40034.7|26
1623798380000|2021-06-15 23:06:20|40196.4|40046.4|40194.5|40044.5|40197.9|40047.9|40192.5|40042.5|22
1623798390000|2021-06-15 23:06:30|40194.1|40044.1|40189.9|40039.9|40194.1|40044.1|40185.7|40035.7|27
1623798400000|2021-06-15 23:06:40|40188.6|40038.6|40195.1|40045.1|40195.5|40045.5|40188.6|40038.6|27
1623798410000|2021-06-15 23:06:50|40194|40044|40196.1|40046.1|40196.9|40046.9|40187.5|40037.5|28
1623798420000|2021-06-15 23:07:00|40194.8|40044.8|40199.3|40049.3|40199.6|40049.6|40193.6|40043.6|30
1623798430000|2021-06-15 23:07:10|40199.2|40049.2|40203.5|40053.5|40204.3|40054.3|40198.9|40048.9|16
1623798440000|2021-06-15 23:07:20|40202.7|40052.7|40194.2|40044.2|40202.7|40052.7|40193.7|40043.7|21
1623798450000|2021-06-15 23:07:30|40194.4|40044.4|40189|40039|40195|40045|40188.9|40038.9|12
1623798460000|2021-06-15 23:07:40|40190.3|40040.3|40194.4|40044.4|40197.7|40047.7|40190.3|40040.3|20
1623798470000|2021-06-15 23:07:50|40193.5|40043.5|40191.5|40041.5|40196.1|40046.1|40191.5|40041.5|14
1623798480000|2021-06-15 23:08:00|40192.9|40042.9|40200.9|40050.9|40202.9|40052.9|40190.5|40040.5|20
1623798490000|2021-06-15 23:08:10|40200.3|40050.3|40200.9|40050.9|40200.9|40050.9|40198.9|40048.9|6
1623798500000|2021-06-15 23:08:20|40198.5|40048.5|40200.6|40050.6|40200.6|40050.6|40195.3|40045.3|9
1623798510000|2021-06-15 23:08:30|40198|40048|40198|40048|40198|40048|40198|40048|1
1623798520000|2021-06-15 23:08:40|40200|40050|40199.8|40049.8|40201|40051|40197.6|40047.6|11
1623798530000|2021-06-15 23:08:50|40195.6|40045.6|40199.8|40049.8|40200.9|40050.9|40195.6|40045.6|11
1623798540000|2021-06-15 23:09:00|40201.5|40051.5|40215.8|40065.8|40217.2|40067.2|40201.4|40051.4|13
1623798550000|2021-06-15 23:09:10|40214.7|40064.7|40227.4|40077.4|40227.4|40077.4|40213.4|40063.4|18
1623798560000|2021-06-15 23:09:20|40228.1|40078.1|40232.9|40082.9|40249.6|40099.6|40226.6|40076.6|27
1623798570000|2021-06-15 23:09:30|40232.2|40082.2|40227.8|40077.8|40232.2|40082.2|40225.8|40075.8|16
1623798580000|2021-06-15 23:09:40|40227.4|40077.4|40222.6|40072.6|40235.8|40085.8|40222.6|40072.6|13
1623798590000|2021-06-15 23:09:50|40222.3|40072.3|40227.5|40077.5|40228.3|40078.3|40219.2|40069.2|28
1623798600000|2021-06-15 23:10:00|40226.3|40076.3|40213.1|40063.1|40230.5|40080.5|40213.1|40063.1|20
1623798610000|2021-06-15 23:10:10|40212.5|40062.5|40213.6|40063.6|40214.4|40064.4|40212|40062|15
1623798620000|2021-06-15 23:10:20|40214.4|40064.4|40197.3|40047.3|40214.4|40064.4|40196.5|40046.5|21
1623798630000|2021-06-15 23:10:30|40197.8|40047.8|40198.9|40048.9|40199.6|40049.6|40197.8|40047.8|9
1623798640000|2021-06-15 23:10:40|40200.6|40050.6|40193.9|40043.9|40200.6|40050.6|40192.6|40042.6|4
1623798650000|2021-06-15 23:10:50|40192.4|40042.4|40193|40043|40193.6|40043.6|40191.8|40041.8|13
1623798660000|2021-06-15 23:11:00|40194.7|40044.7|40194.3|40044.3|40203.8|40053.8|40194.1|40044.1|20
1623798670000|2021-06-15 23:11:10|40193.5|40043.5|40195.4|40045.4|40195.6|40045.6|40193.5|40043.5|10
1623798680000|2021-06-15 23:11:20|40196.1|40046.1|40194.3|40044.3|40200.7|40050.7|40193.9|40043.9|23
1623798690000|2021-06-15 23:11:30|40194.1|40044.1|40192.6|40042.6|40194.2|40044.2|40185.6|40035.6|30
1623798700000|2021-06-15 23:11:40|40196.8|40046.8|40194.5|40044.5|40201.9|40051.9|40194.5|40044.5|33
1623798710000|2021-06-15 23:11:50|40193.1|40043.1|40190.9|40040.9|40193.1|40043.1|40190|40040|17
1623798720000|2021-06-15 23:12:00|40190.3|40040.3|40189.9|40039.9|40190.3|40040.3|40189.9|40039.9|3
1623798730000|2021-06-15 23:12:10|40193.7|40043.7|40188.6|40038.6|40193.8|40043.8|40188.6|40038.6|3
1623798740000|2021-06-15 23:12:20|40187|40037|40181.8|40031.8|40187.4|40037.4|40181.2|40031.2|5
1623798750000|2021-06-15 23:12:30|40191.9|40041.9|40183|40033|40191.9|40041.9|40180.7|40030.7|15
1623798760000|2021-06-15 23:12:40|40183.4|40033.4|40182.8|40032.8|40183.5|40033.5|40182.5|40032.5|5
1623798770000|2021-06-15 23:12:50|40182.2|40032.2|40178.7|40028.7|40182.5|40032.5|40178.7|40028.7|5
1623798780000|2021-06-15 23:13:00|40174|40024|40173.5|40023.5|40176.4|40026.4|40173.5|40023.5|8
1623798790000|2021-06-15 23:13:10|40173.4|40023.4|40177.9|40027.9|40180.1|40030.1|40168.6|40018.6|22
1623798800000|2021-06-15 23:13:20|40177.2|40027.2|40191|40041|40193.7|40043.7|40177.1|40027.1|29
1623798810000|2021-06-15 23:13:30|40190.1|40040.1|40183.9|40033.9|40190.1|40040.1|40182.9|40032.9|15
1623798820000|2021-06-15 23:13:40|40184.9|40034.9|40183.8|40033.8|40187.6|40037.6|40183.8|40033.8|22
1623798830000|2021-06-15 23:13:50|40183.3|40033.3|40187.2|40037.2|40187.3|40037.3|40182.4|40032.4|14
1623798840000|2021-06-15 23:14:00|40187|40037|40197.2|40047.2|40204.5|40054.5|40186.8|40036.8|24
1623798850000|2021-06-15 23:14:10|40198|40048|40202.4|40052.4|40204|40054|40190.5|40040.5|30
1623798860000|2021-06-15 23:14:20|40202.9|40052.9|40211|40061|40211.6|40061.6|40202.9|40052.9|9
1623798870000|2021-06-15 23:14:30|40209.3|40059.3|40201.4|40051.4|40212.1|40062.1|40197.7|40047.7|24
1623798880000|2021-06-15 23:14:40|40209.2|40059.2|40215.5|40065.5|40219.1|40069.1|40209.2|40059.2|28
1623798890000|2021-06-15 23:14:50|40214.6|40064.6|40207.1|40057.1|40215.5|40065.5|40207.1|40057.1|11
1623798900000|2021-06-15 23:15:00|40207.5|40057.5|40219.8|40069.8|40220.7|40070.7|40207.5|40057.5|24
1623798910000|2021-06-15 23:15:10|40214.6|40064.6|40212.3|40062.3|40220.3|40070.3|40211.9|40061.9|26
1623798920000|2021-06-15 23:15:20|40212.6|40062.6|40225.8|40075.8|40225.9|40075.9|40212.6|40062.6|21
1623798930000|2021-06-15 23:15:30|40225.6|40075.6|40213.6|40063.6|40226.1|40076.1|40213.6|40063.6|14
1623798940000|2021-06-15 23:15:40|40214.7|40064.7|40209.1|40059.1|40214.7|40064.7|40209.1|40059.1|16
1623798950000|2021-06-15 23:15:50|40208.2|40058.2|40202.7|40052.7|40208.2|40058.2|40199.7|40049.7|24
1623798960000|2021-06-15 23:16:00|40201.7|40051.7|40213.6|40063.6|40213.6|40063.6|40201.7|40051.7|23
1623798970000|2021-06-15 23:16:10|40213.7|40063.7|40207.8|40057.8|40213.7|40063.7|40206.6|40056.6|20
1623798980000|2021-06-15 23:16:20|40208.8|40058.8|40207.5|40057.5|40208.8|40058.8|40206|40056|20
1623798990000|2021-06-15 23:16:30|40205.4|40055.4|40206.5|40056.5|40208.7|40058.7|40203.8|40053.8|17
1623799000000|2021-06-15 23:16:40|40207.6|40057.6|40208.1|40058.1|40210.2|40060.2|40207.1|40057.1|11
1623799010000|2021-06-15 23:16:50|40209.2|40059.2|40218.2|40068.2|40218.2|40068.2|40209.2|40059.2|28
1623799020000|2021-06-15 23:17:00|40219|40069|40218.8|40068.8|40227.5|40077.5|40217|40067|27
1623799030000|2021-06-15 23:17:10|40219.3|40069.3|40234.7|40084.7|40241.2|40091.2|40218.3|40068.3|31
1623799040000|2021-06-15 23:17:20|40235.7|40085.7|40241|40091|40241|40091|40234.9|40084.9|21
1623799050000|2021-06-15 23:17:30|40240.6|40090.6|40241.5|40091.5|40241.5|40091.5|40240.1|40090.1|10
1623799060000|2021-06-15 23:17:40|40240.2|40090.2|40235.8|40085.8|40240.6|40090.6|40233.1|40083.1|18
1623799070000|2021-06-15 23:17:50|40236.3|40086.3|40237.5|40087.5|40237.5|40087.5|40232.8|40082.8|16
1623799080000|2021-06-15 23:18:00|40238.3|40088.3|40247|40097|40247.1|40097.1|40238.3|40088.3|22
1623799090000|2021-06-15 23:18:10|40246.8|40096.8|40232.7|40082.7|40246.8|40096.8|40228.4|40078.4|24
1623799100000|2021-06-15 23:18:20|40231.1|40081.1|40227.3|40077.3|40232.5|40082.5|40225.6|40075.6|19
1623799110000|2021-06-15 23:18:30|40227.1|40077.1|40217.6|40067.6|40227.1|40077.1|40217.5|40067.5|20
1623799120000|2021-06-15 23:18:40|40217.5|40067.5|40219.9|40069.9|40225.1|40075.1|40217.2|40067.2|28
1623799130000|2021-06-15 23:18:50|40222|40072|40218|40068|40222|40072|40216.8|40066.8|14
1623799140000|2021-06-15 23:19:00|40219.4|40069.4|40214.5|40064.5|40219.5|40069.5|40214.3|40064.3|12
1623799150000|2021-06-15 23:19:10|40215.2|40065.2|40215.9|40065.9|40217.3|40067.3|40213.9|40063.9|15
1623799160000|2021-06-15 23:19:20|40216.8|40066.8|40220.5|40070.5|40220.5|40070.5|40213.2|40063.2|27
1623799170000|2021-06-15 23:19:30|40221.1|40071.1|40228.9|40078.9|40234.2|40084.2|40221.1|40071.1|30
1623799180000|2021-06-15 23:19:40|40227.5|40077.5|40231.1|40081.1|40231.1|40081.1|40226.9|40076.9|15
1623799190000|2021-06-15 23:19:50|40230.9|40080.9|40228.4|40078.4|40231.9|40081.9|40227|40077|10
1623799200000|2021-06-15 23:20:00|40231.2|40081.2|40240.3|40090.3|40240.3|40090.3|40227.6|40077.6|23
1623799210000|2021-06-15 23:20:10|40238.5|40088.5|40241.6|40091.6|40241.9|40091.9|40237.2|40087.2|27
1623799220000|2021-06-15 23:20:20|40249.2|40099.2|40244.9|40094.9|40249.2|40099.2|40244.2|40094.2|26
1623799230000|2021-06-15 23:20:30|40245.4|40095.4|40244.9|40094.9|40245.9|40095.9|40243.9|40093.9|18
1623799240000|2021-06-15 23:20:40|40245.3|40095.3|40229|40079|40245.7|40095.7|40229|40079|17
1623799250000|2021-06-15 23:20:50|40229.1|40079.1|40228.9|40078.9|40229.1|40079.1|40228.3|40078.3|6
1623799260000|2021-06-15 23:21:00|40228.7|40078.7|40230.2|40080.2|40230.2|40080.2|40228.1|40078.1|9
1623799270000|2021-06-15 23:21:10|40230.7|40080.7|40231.8|40081.8|40231.8|40081.8|40230.6|40080.6|5
1623799280000|2021-06-15 23:21:20|40231.7|40081.7|40213.1|40063.1|40231.7|40081.7|40213.1|40063.1|16
1623799290000|2021-06-15 23:21:30|40213.3|40063.3|40211|40061|40214|40064|40210.2|40060.2|14
1623799300000|2021-06-15 23:21:40|40211.5|40061.5|40211.3|40061.3|40211.5|40061.5|40210.4|40060.4|7
1623799310000|2021-06-15 23:21:50|40210.8|40060.8|40208.1|40058.1|40210.9|40060.9|40207.9|40057.9|20
1623799320000|2021-06-15 23:22:00|40207.9|40057.9|40208.2|40058.2|40209|40059|40207.7|40057.7|18
1623799330000|2021-06-15 23:22:10|40208.4|40058.4|40209.3|40059.3|40209.7|40059.7|40208.4|40058.4|15
1623799340000|2021-06-15 23:22:20|40208.6|40058.6|40211.8|40061.8|40213.5|40063.5|40208.5|40058.5|21
1623799350000|2021-06-15 23:22:30|40211.1|40061.1|40210.4|40060.4|40211.8|40061.8|40210.1|40060.1|15
1623799360000|2021-06-15 23:22:40|40210.6|40060.6|40189.5|40039.5|40210.9|40060.9|40189.2|40039.2|22
1623799370000|2021-06-15 23:22:50|40188.1|40038.1|40204.4|40054.4|40204.4|40054.4|40187.4|40037.4|17
1623799380000|2021-06-15 23:23:00|40203.4|40053.4|40189.9|40039.9|40204.5|40054.5|40188.7|40038.7|26
1623799390000|2021-06-15 23:23:10|40189.8|40039.8|40192.3|40042.3|40193.9|40043.9|40189.8|40039.8|9
1623799400000|2021-06-15 23:23:20|40193.5|40043.5|40191|40041|40193.5|40043.5|40191|40041|6
1623799410000|2021-06-15 23:23:30|40191.1|40041.1|40187.9|40037.9|40191.1|40041.1|40187.9|40037.9|3
1623799420000|2021-06-15 23:23:40|40189|40039|40187.5|40037.5|40189|40039|40187.5|40037.5|2
1623799430000|2021-06-15 23:23:50|40187.8|40037.8|40190.1|40040.1|40193.3|40043.3|40187.8|40037.8|15
1623799440000|2021-06-15 23:24:00|40189.1|40039.1|40179.3|40029.3|40189.3|40039.3|40179.3|40029.3|24
1623799450000|2021-06-15 23:24:10|40179.6|40029.6|40218.4|40068.4|40220|40070|40179.1|40029.1|31
1623799460000|2021-06-15 23:24:20|40219.6|40069.6|40235.6|40085.6|40237|40087|40219.5|40069.5|21
1623799470000|2021-06-15 23:24:30|40237.3|40087.3|40248.8|40098.8|40249.3|40099.3|40236.5|40086.5|33
1623799480000|2021-06-15 23:24:40|40249.6|40099.6|40244.4|40094.4|40251.4|40101.4|40244.1|40094.1|32
1623799490000|2021-06-15 23:24:50|40245.2|40095.2|40242.1|40092.1|40247.3|40097.3|40242.1|40092.1|20
1623799500000|2021-06-15 23:25:00|40245.9|40095.9|40262.7|40112.7|40264.7|40114.7|40244.7|40094.7|22
1623799510000|2021-06-15 23:25:10|40260.5|40110.5|40259.1|40109.1|40263.2|40113.2|40259|40109|17
1623799520000|2021-06-15 23:25:20|40259|40109|40267.4|40117.4|40268.6|40118.6|40259|40109|26
1623799530000|2021-06-15 23:25:30|40269|40119|40348.4|40198.4|40348.4|40198.4|40268.5|40118.5|36
1623799540000|2021-06-15 23:25:40|40347.9|40197.9|40348.5|40198.5|40360.1|40210.1|40346|40196|32
1623799550000|2021-06-15 23:25:50|40346.9|40196.9|40348.5|40198.5|40356.8|40206.8|40330.1|40180.1|35
1623799560000|2021-06-15 23:26:00|40351|40201|40348.4|40198.4|40354.9|40204.9|40346.3|40196.3|32
1623799570000|2021-06-15 23:26:10|40350.8|40200.8|40347.3|40197.3|40353.3|40203.3|40345.8|40195.8|29
1623799580000|2021-06-15 23:26:20|40345.6|40195.6|40357.5|40207.5|40357.5|40207.5|40339.8|40189.8|16
1623799590000|2021-06-15 23:26:30|40361.3|40211.3|40367.2|40217.2|40379.9|40229.9|40359|40209|39
1623799600000|2021-06-15 23:26:40|40373|40223|40397.3|40247.3|40397.9|40247.9|40370.1|40220.1|37
1623799610000|2021-06-15 23:26:50|40400.1|40250.1|40401|40251|40421.6|40271.6|40396|40246|35
1623799620000|2021-06-15 23:27:00|40401.1|40251.1|40367.2|40217.2|40401.1|40251.1|40363.5|40213.5|37
1623799630000|2021-06-15 23:27:10|40365.6|40215.6|40351.4|40201.4|40365.6|40215.6|40348.6|40198.6|21
1623799640000|2021-06-15 23:27:20|40354.7|40204.7|40365.3|40215.3|40370.8|40220.8|40354.7|40204.7|34
1623799650000|2021-06-15 23:27:30|40367.3|40217.3|40398.2|40248.2|40401|40251|40366.8|40216.8|34
1623799660000|2021-06-15 23:27:40|40397.9|40247.9|40407|40257|40409.2|40259.2|40397.9|40247.9|37
1623799670000|2021-06-15 23:27:50|40406.9|40256.9|40380.3|40230.3|40406.9|40256.9|40380.3|40230.3|39
1623799680000|2021-06-15 23:28:00|40378.1|40228.1|40370.1|40220.1|40380.4|40230.4|40370.1|40220.1|34
1623799690000|2021-06-15 23:28:10|40370.4|40220.4|40371.8|40221.8|40371.8|40221.8|40367.2|40217.2|25
1623799700000|2021-06-15 23:28:20|40379.4|40229.4|40382.9|40232.9|40389.8|40239.8|40374.3|40224.3|29
1623799710000|2021-06-15 23:28:30|40385.3|40235.3|40378.8|40228.8|40388|40238|40374.9|40224.9|37
1623799720000|2021-06-15 23:28:40|40380.5|40230.5|40383|40233|40391.1|40241.1|40380.2|40230.2|31
1623799730000|2021-06-15 23:28:50|40383.1|40233.1|40363.2|40213.2|40383.1|40233.1|40363.2|40213.2|29
1623799740000|2021-06-15 23:29:00|40362.6|40212.6|40363.2|40213.2|40364.3|40214.3|40361.8|40211.8|19
1623799750000|2021-06-15 23:29:10|40361.9|40211.9|40351.6|40201.6|40362.2|40212.2|40351.6|40201.6|29
1623799760000|2021-06-15 23:29:20|40352.6|40202.6|40342.4|40192.4|40356.2|40206.2|40342.4|40192.4|26
1623799770000|2021-06-15 23:29:30|40348|40198|40355.1|40205.1|40360|40210|40348|40198|34
1623799780000|2021-06-15 23:29:40|40348.7|40198.7|40351.1|40201.1|40353.3|40203.3|40348.7|40198.7|31
1623799790000|2021-06-15 23:29:50|40351|40201|40350.8|40200.8|40352.9|40202.9|40348.9|40198.9|27
1623799800000|2021-06-15 23:30:00|40350.7|40200.7|40333.6|40183.6|40350.7|40200.7|40333.6|40183.6|36
1623799810000|2021-06-15 23:30:10|40333.2|40183.2|40330.5|40180.5|40335.5|40185.5|40330.5|40180.5|30
1623799820000|2021-06-15 23:30:20|40330.4|40180.4|40326.8|40176.8|40331.8|40181.8|40324.8|40174.8|29
1623799830000|2021-06-15 23:30:30|40326.4|40176.4|40326.2|40176.2|40328.8|40178.8|40324.9|40174.9|23
1623799840000|2021-06-15 23:30:40|40326.1|40176.1|40326.7|40176.7|40327.1|40177.1|40323.5|40173.5|25
1623799850000|2021-06-15 23:30:50|40326.4|40176.4|40320.6|40170.6|40327.4|40177.4|40320.6|40170.6|28
1623799860000|2021-06-15 23:31:00|40320.3|40170.3|40328.6|40178.6|40328.7|40178.7|40320.3|40170.3|21
1623799870000|2021-06-15 23:31:10|40328.2|40178.2|40327.8|40177.8|40329.3|40179.3|40327|40177|27
1623799880000|2021-06-15 23:31:20|40326.2|40176.2|40316.6|40166.6|40326.2|40176.2|40316.6|40166.6|18
1623799890000|2021-06-15 23:31:30|40317|40167|40309.2|40159.2|40317.7|40167.7|40304.7|40154.7|25
1623799900000|2021-06-15 23:31:40|40308.9|40158.9|40304.3|40154.3|40309.3|40159.3|40304.3|40154.3|32
1623799910000|2021-06-15 23:31:50|40305.6|40155.6|40298.2|40148.2|40306.1|40156.1|40292.1|40142.1|34
1623799920000|2021-06-15 23:32:00|40305|40155|40313.4|40163.4|40316.7|40166.7|40305|40155|25
1623799930000|2021-06-15 23:32:10|40317.1|40167.1|40317.7|40167.7|40317.9|40167.9|40315.8|40165.8|23
1623799940000|2021-06-15 23:32:20|40318|40168|40316.4|40166.4|40320.7|40170.7|40316.4|40166.4|23
1623799950000|2021-06-15 23:32:30|40316.3|40166.3|40312.9|40162.9|40316.3|40166.3|40312.2|40162.2|26
1623799960000|2021-06-15 23:32:40|40313.5|40163.5|40311.9|40161.9|40313.5|40163.5|40310.3|40160.3|18
1623799970000|2021-06-15 23:32:50|40311|40161|40331.7|40181.7|40331.7|40181.7|40311|40161|25
1623799980000|2021-06-15 23:33:00|40331.9|40181.9|40332|40182|40338.6|40188.6|40331|40181|28
1623799990000|2021-06-15 23:33:10|40330.4|40180.4|40317.2|40167.2|40330.8|40180.8|40316|40166|28
1623800000000|2021-06-15 23:33:20|40316.8|40166.8|40322.8|40172.8|40322.8|40172.8|40309.9|40159.9|31
1623800010000|2021-06-15 23:33:30|40327.7|40177.7|40336.9|40186.9|40338.5|40188.5|40327.7|40177.7|32
1623800020000|2021-06-15 23:33:40|40336.5|40186.5|40336.4|40186.4|40340.2|40190.2|40334.6|40184.6|36
1623800030000|2021-06-15 23:33:50|40336.6|40186.6|40334.8|40184.8|40337.5|40187.5|40328.3|40178.3|32
1623800040000|2021-06-15 23:34:00|40334.2|40184.2|40320.1|40170.1|40334.2|40184.2|40317.9|40167.9|32
1623800050000|2021-06-15 23:34:10|40320|40170|40314.7|40164.7|40320.9|40170.9|40314.1|40164.1|27
1623800060000|2021-06-15 23:34:20|40314.9|40164.9|40305.9|40155.9|40315.1|40165.1|40305.9|40155.9|29
1623800070000|2021-06-15 23:34:30|40305.2|40155.2|40305.1|40155.1|40307.3|40157.3|40298.8|40148.8|25
1623800080000|2021-06-15 23:34:40|40304.1|40154.1|40309|40159|40311.7|40161.7|40304.1|40154.1|33
1623800090000|2021-06-15 23:34:50|40309.2|40159.2|40310.1|40160.1|40313.2|40163.2|40307.5|40157.5|22
1623800100000|2021-06-15 23:35:00|40308.1|40158.1|40322.6|40172.6|40325.1|40175.1|40308.1|40158.1|25
1623800110000|2021-06-15 23:35:10|40322.3|40172.3|40338.2|40188.2|40347.5|40197.5|40322.3|40172.3|35
1623800120000|2021-06-15 23:35:20|40337.8|40187.8|40327.6|40177.6|40338.4|40188.4|40327.1|40177.1|29
1623800130000|2021-06-15 23:35:30|40328|40178|40314|40164|40328|40178|40313.3|40163.3|28
1623800140000|2021-06-15 23:35:40|40313.7|40163.7|40313.6|40163.6|40314.7|40164.7|40312.8|40162.8|15
1623800150000|2021-06-15 23:35:50|40313.5|40163.5|40314.1|40164.1|40315.2|40165.2|40311.9|40161.9|14
1623800160000|2021-06-15 23:36:00|40314.2|40164.2|40314.6|40164.6|40316.9|40166.9|40312|40162|21
1623800170000|2021-06-15 23:36:10|40315.1|40165.1|40325.4|40175.4|40326.4|40176.4|40315.1|40165.1|19
1623800180000|2021-06-15 23:36:20|40325|40175|40329.2|40179.2|40329.3|40179.3|40323.8|40173.8|17
1623800190000|2021-06-15 23:36:30|40328.8|40178.8|40323.6|40173.6|40330.7|40180.7|40322.1|40172.1|26
1623800200000|2021-06-15 23:36:40|40326.8|40176.8|40329.2|40179.2|40329.2|40179.2|40326.4|40176.4|18
1623800210000|2021-06-15 23:36:50|40328.6|40178.6|40328.7|40178.7|40329.2|40179.2|40328.5|40178.5|13
1623800220000|2021-06-15 23:37:00|40330.6|40180.6|40355.3|40205.3|40355.3|40205.3|40330.6|40180.6|29
1623800230000|2021-06-15 23:37:10|40354.1|40204.1|40360.8|40210.8|40362|40212|40353.4|40203.4|25
1623800240000|2021-06-15 23:37:20|40361.1|40211.1|40366.7|40216.7|40366.9|40216.9|40358.9|40208.9|27
1623800250000|2021-06-15 23:37:30|40365.9|40215.9|40360.4|40210.4|40365.9|40215.9|40353.3|40203.3|28
1623800260000|2021-06-15 23:37:40|40361.3|40211.3|40358.1|40208.1|40361.3|40211.3|40355.8|40205.8|31
1623800270000|2021-06-15 23:37:50|40358.7|40208.7|40372.7|40222.7|40374.3|40224.3|40358.7|40208.7|29
1623800280000|2021-06-15 23:38:00|40372.8|40222.8|40363.9|40213.9|40374|40224|40362.6|40212.6|26
1623800290000|2021-06-15 23:38:10|40363.1|40213.1|40360.2|40210.2|40363.1|40213.1|40359.7|40209.7|34
1623800300000|2021-06-15 23:38:20|40359.5|40209.5|40359.6|40209.6|40361.3|40211.3|40349.1|40199.1|27
1623800310000|2021-06-15 23:38:30|40359.2|40209.2|40371|40221|40372.9|40222.9|40359.2|40209.2|19
1623800320000|2021-06-15 23:38:40|40371.1|40221.1|40370.2|40220.2|40372.8|40222.8|40369.7|40219.7|21
1623800330000|2021-06-15 23:38:50|40370|40220|40388.6|40238.6|40389.5|40239.5|40367.8|40217.8|31
1623800340000|2021-06-15 23:39:00|40384.8|40234.8|40374.9|40224.9|40391.6|40241.6|40374.2|40224.2|33
1623800350000|2021-06-15 23:39:10|40375|40225|40372|40222|40375.7|40225.7|40364.3|40214.3|29
1623800360000|2021-06-15 23:39:20|40372.3|40222.3|40368.5|40218.5|40372.3|40222.3|40368.1|40218.1|30
1623800370000|2021-06-15 23:39:30|40368.6|40218.6|40368.2|40218.2|40369|40219|40362.2|40212.2|31
1623800380000|2021-06-15 23:39:40|40369.4|40219.4|40365.1|40215.1|40369.6|40219.6|40365.1|40215.1|37
1623800390000|2021-06-15 23:39:50|40365.6|40215.6|40367.4|40217.4|40367.4|40217.4|40365.2|40215.2|23
1623800400000|2021-06-15 23:40:00|40367.5|40217.5|40363.1|40213.1|40367.9|40217.9|40362.5|40212.5|26
1623800410000|2021-06-15 23:40:10|40361.7|40211.7|40362.1|40212.1|40363.5|40213.5|40359.5|40209.5|24
1623800420000|2021-06-15 23:40:20|40361.6|40211.6|40360.2|40210.2|40361.6|40211.6|40359.5|40209.5|15
1623800430000|2021-06-15 23:40:30|40360.5|40210.5|40359.1|40209.1|40361.3|40211.3|40358.9|40208.9|12
1623800440000|2021-06-15 23:40:40|40358.4|40208.4|40361.4|40211.4|40363|40213|40353.5|40203.5|20
1623800450000|2021-06-15 23:40:50|40361.2|40211.2|40368.4|40218.4|40368.4|40218.4|40361.2|40211.2|20
1623800460000|2021-06-15 23:41:00|40368.7|40218.7|40382.2|40232.2|40382.6|40232.6|40368.4|40218.4|27
1623800470000|2021-06-15 23:41:10|40382.3|40232.3|40387.4|40237.4|40392.3|40242.3|40381.1|40231.1|32
1623800480000|2021-06-15 23:41:20|40388.5|40238.5|40403.7|40253.7|40405.5|40255.5|40386|40236|36
1623800490000|2021-06-15 23:41:30|40404.8|40254.8|40404.7|40254.7|40407|40257|40403.4|40253.4|32
1623800500000|2021-06-15 23:41:40|40404.8|40254.8|40406.9|40256.9|40408.4|40258.4|40404.4|40254.4|22
1623800510000|2021-06-15 23:41:50|40407.3|40257.3|40396.4|40246.4|40407.8|40257.8|40394|40244|34
1623800520000|2021-06-15 23:42:00|40396.5|40246.5|40405|40255|40405.8|40255.8|40395.2|40245.2|26
1623800530000|2021-06-15 23:42:10|40404.9|40254.9|40391.1|40241.1|40405|40255|40390.4|40240.4|31
1623800540000|2021-06-15 23:42:20|40389.1|40239.1|40373.7|40223.7|40389.1|40239.1|40369.9|40219.9|30
1623800550000|2021-06-15 23:42:30|40372.5|40222.5|40398.6|40248.6|40400|40250|40370.7|40220.7|26
1623800560000|2021-06-15 23:42:40|40398.8|40248.8|40399.5|40249.5|40400.7|40250.7|40398.6|40248.6|30
1623800570000|2021-06-15 23:42:50|40399.3|40249.3|40399.3|40249.3|40400.1|40250.1|40398|40248|21
1623800580000|2021-06-15 23:43:00|40398.1|40248.1|40398.9|40248.9|40400.1|40250.1|40398.1|40248.1|17
1623800590000|2021-06-15 23:43:10|40398.8|40248.8|40411.3|40261.3|40412.1|40262.1|40398|40248|28
1623800600000|2021-06-15 23:43:20|40411.1|40261.1|40422.2|40272.2|40423.2|40273.2|40411.1|40261.1|27
1623800610000|2021-06-15 23:43:30|40422.3|40272.3|40417.5|40267.5|40423.5|40273.5|40416.8|40266.8|31
1623800620000|2021-06-15 23:43:40|40417.2|40267.2|40425.6|40275.6|40433.1|40283.1|40417.2|40267.2|30
1623800630000|2021-06-15 23:43:50|40424.6|40274.6|40419.2|40269.2|40424.6|40274.6|40419|40269|23
1623800640000|2021-06-15 23:44:00|40419.9|40269.9|40420.3|40270.3|40420.3|40270.3|40416.7|40266.7|25
1623800650000|2021-06-15 23:44:10|40419.9|40269.9|40421.5|40271.5|40422.8|40272.8|40418.5|40268.5|27
1623800660000|2021-06-15 23:44:20|40422.1|40272.1|40398.8|40248.8|40422.6|40272.6|40398.8|40248.8|34
1623800670000|2021-06-15 23:44:30|40398.2|40248.2|40403.8|40253.8|40405.8|40255.8|40397.8|40247.8|11
1623800680000|2021-06-15 23:44:40|40405|40255|40412.3|40262.3|40412.3|40262.3|40405|40255|16
1623800690000|2021-06-15 23:44:50|40413|40263|40420.1|40270.1|40420.1|40270.1|40413|40263|23
1623800700000|2021-06-15 23:45:00|40417.3|40267.3|40397.8|40247.8|40417.3|40267.3|40396.3|40246.3|20
1623800710000|2021-06-15 23:45:10|40397.9|40247.9|40395.7|40245.7|40398.5|40248.5|40391.5|40241.5|21
1623800720000|2021-06-15 23:45:20|40393.7|40243.7|40393|40243|40397.7|40247.7|40393|40243|23
1623800730000|2021-06-15 23:45:30|40395.7|40245.7|40390.2|40240.2|40395.7|40245.7|40387.7|40237.7|15
1623800740000|2021-06-15 23:45:40|40391.4|40241.4|40394.1|40244.1|40395.1|40245.1|40391.4|40241.4|22
1623800750000|2021-06-15 23:45:50|40393.5|40243.5|40383.6|40233.6|40394.1|40244.1|40383.6|40233.6|15
1623800760000|2021-06-15 23:46:00|40383.5|40233.5|40406.5|40256.5|40406.5|40256.5|40383.5|40233.5|24
1623800770000|2021-06-15 23:46:10|40407.3|40257.3|40426.1|40276.1|40426.4|40276.4|40406|40256|29
1623800780000|2021-06-15 23:46:20|40425.5|40275.5|40424.8|40274.8|40428.4|40278.4|40419.5|40269.5|31
1623800790000|2021-06-15 23:46:30|40423.2|40273.2|40426.2|40276.2|40427.5|40277.5|40422.3|40272.3|19
1623800800000|2021-06-15 23:46:40|40428.5|40278.5|40419.3|40269.3|40429.7|40279.7|40419.1|40269.1|23
1623800810000|2021-06-15 23:46:50|40418.8|40268.8|40425|40275|40425.6|40275.6|40418.8|40268.8|22
1623800820000|2021-06-15 23:47:00|40424.6|40274.6|40432.4|40282.4|40439.5|40289.5|40424.1|40274.1|36
1623800830000|2021-06-15 23:47:10|40432.3|40282.3|40427.8|40277.8|40432.3|40282.3|40424.6|40274.6|22
1623800840000|2021-06-15 23:47:20|40426.3|40276.3|40431.1|40281.1|40431.3|40281.3|40422.9|40272.9|21
1623800850000|2021-06-15 23:47:30|40429.1|40279.1|40432.9|40282.9|40434|40284|40429.1|40279.1|25
1623800860000|2021-06-15 23:47:40|40432.7|40282.7|40429.4|40279.4|40433.7|40283.7|40429.4|40279.4|24
1623800870000|2021-06-15 23:47:50|40429.3|40279.3|40424.9|40274.9|40429.3|40279.3|40424.2|40274.2|16
1623800880000|2021-06-15 23:48:00|40422.1|40272.1|40421.8|40271.8|40424.1|40274.1|40414.8|40264.8|23
1623800890000|2021-06-15 23:48:10|40421.7|40271.7|40397.7|40247.7|40422.1|40272.1|40397.4|40247.4|34
1623800900000|2021-06-15 23:48:20|40397.2|40247.2|40393|40243|40399.7|40249.7|40390.2|40240.2|20
1623800910000|2021-06-15 23:48:30|40394.3|40244.3|40384.8|40234.8|40394.3|40244.3|40381.6|40231.6|18
1623800920000|2021-06-15 23:48:40|40385.3|40235.3|40406|40256|40406|40256|40384.8|40234.8|31
1623800930000|2021-06-15 23:48:50|40402.9|40252.9|40396.2|40246.2|40404.6|40254.6|40395.8|40245.8|22
1623800940000|2021-06-15 23:49:00|40395.9|40245.9|40392.3|40242.3|40397|40247|40391.1|40241.1|31
1623800950000|2021-06-15 23:49:10|40393.3|40243.3|40391.2|40241.2|40395.2|40245.2|40389.4|40239.4|21
1623800960000|2021-06-15 23:49:20|40391.8|40241.8|40387.7|40237.7|40393.7|40243.7|40385.8|40235.8|23
1623800970000|2021-06-15 23:49:30|40390.1|40240.1|40381.1|40231.1|40391.1|40241.1|40379.2|40229.2|20
1623800980000|2021-06-15 23:49:40|40379.1|40229.1|40377.3|40227.3|40380.7|40230.7|40376.8|40226.8|15
1623800990000|2021-06-15 23:49:50|40377.8|40227.8|40378.2|40228.2|40378.2|40228.2|40376.9|40226.9|5
1623801000000|2021-06-15 23:50:00|40378.9|40228.9|40386.7|40236.7|40387.9|40237.9|40373|40223|30
1623801010000|2021-06-15 23:50:10|40387|40237|40379|40229|40388.6|40238.6|40378.6|40228.6|15
1623801020000|2021-06-15 23:50:20|40378.6|40228.6|40370.3|40220.3|40378.6|40228.6|40370.3|40220.3|16
1623801030000|2021-06-15 23:50:30|40368.7|40218.7|40366.1|40216.1|40369.3|40219.3|40360.7|40210.7|27
1623801040000|2021-06-15 23:50:40|40367.8|40217.8|40357.1|40207.1|40367.8|40217.8|40357.1|40207.1|23
1623801050000|2021-06-15 23:50:50|40357.2|40207.2|40354.2|40204.2|40359.2|40209.2|40354.2|40204.2|14
1623801060000|2021-06-15 23:51:00|40358.6|40208.6|40359|40209|40360.9|40210.9|40356.7|40206.7|32
1623801070000|2021-06-15 23:51:10|40358.9|40208.9|40369.5|40219.5|40369.5|40219.5|40357|40207|22
1623801080000|2021-06-15 23:51:20|40368.7|40218.7|40359|40209|40370|40220|40358.2|40208.2|29
1623801090000|2021-06-15 23:51:30|40360.6|40210.6|40357|40207|40360.6|40210.6|40357|40207|8
1623801100000|2021-06-15 23:51:40|40357.1|40207.1|40343.9|40193.9|40360.4|40210.4|40343.7|40193.7|15
1623801110000|2021-06-15 23:51:50|40344.1|40194.1|40325.1|40175.1|40352.4|40202.4|40325.1|40175.1|24
1623801120000|2021-06-15 23:52:00|40322.7|40172.7|40314.1|40164.1|40322.7|40172.7|40301.4|40151.4|30
1623801130000|2021-06-15 23:52:10|40312.4|40162.4|40331.3|40181.3|40332.6|40182.6|40306.1|40156.1|27
1623801140000|2021-06-15 23:52:20|40331.6|40181.6|40325.4|40175.4|40335.8|40185.8|40325.4|40175.4|33
1623801150000|2021-06-15 23:52:30|40325.5|40175.5|40326.7|40176.7|40327.1|40177.1|40323.3|40173.3|23
1623801160000|2021-06-15 23:52:40|40325.5|40175.5|40317.6|40167.6|40325.5|40175.5|40315.8|40165.8|32
1623801170000|2021-06-15 23:52:50|40316.8|40166.8|40311.8|40161.8|40317.9|40167.9|40309.9|40159.9|34
1623801180000|2021-06-15 23:53:00|40306.8|40156.8|40294|40144|40306.8|40156.8|40292.8|40142.8|32
1623801190000|2021-06-15 23:53:10|40293.6|40143.6|40301.4|40151.4|40301.4|40151.4|40282.2|40132.2|35
1623801200000|2021-06-15 23:53:20|40302.7|40152.7|40305.1|40155.1|40307.5|40157.5|40299.5|40149.5|28
1623801210000|2021-06-15 23:53:30|40304.7|40154.7|40286|40136|40305.2|40155.2|40283.3|40133.3|33
1623801220000|2021-06-15 23:53:40|40285.1|40135.1|40290.2|40140.2|40290.2|40140.2|40281.6|40131.6|28
1623801230000|2021-06-15 23:53:50|40290.5|40140.5|40286.5|40136.5|40300.6|40150.6|40286.5|40136.5|33
1623801240000|2021-06-15 23:54:00|40286.3|40136.3|40288.6|40138.6|40290.8|40140.8|40283.1|40133.1|37
1623801250000|2021-06-15 23:54:10|40289.8|40139.8|40285.1|40135.1|40291|40141|40281.8|40131.8|22
1623801260000|2021-06-15 23:54:20|40285|40135|40297.5|40147.5|40301.6|40151.6|40285|40135|37
1623801270000|2021-06-15 23:54:30|40298|40148|40299.2|40149.2|40299.2|40149.2|40292.9|40142.9|33
1623801280000|2021-06-15 23:54:40|40298.9|40148.9|40301.6|40151.6|40302.3|40152.3|40297.3|40147.3|27
1623801290000|2021-06-15 23:54:50|40301.5|40151.5|40295.8|40145.8|40302|40152|40290.4|40140.4|36
1623801300000|2021-06-15 23:55:00|40294.9|40144.9|40310.2|40160.2|40310.2|40160.2|40294.6|40144.6|28
1623801310000|2021-06-15 23:55:10|40310.6|40160.6|40311.2|40161.2|40315.1|40165.1|40310.6|40160.6|27
1623801320000|2021-06-15 23:55:20|40311.3|40161.3|40305.5|40155.5|40311.3|40161.3|40299|40149|28
1623801330000|2021-06-15 23:55:30|40305.4|40155.4|40294.5|40144.5|40306.3|40156.3|40294.5|40144.5|22
1623801340000|2021-06-15 23:55:40|40294.6|40144.6|40284.6|40134.6|40295|40145|40284.6|40134.6|12
1623801350000|2021-06-15 23:55:50|40285|40135|40285.2|40135.2|40286.5|40136.5|40284.5|40134.5|7
1623801360000|2021-06-15 23:56:00|40285.4|40135.4|40304.2|40154.2|40305.6|40155.6|40285.4|40135.4|25
1623801370000|2021-06-15 23:56:10|40304.9|40154.9|40303|40153|40306.1|40156.1|40302.4|40152.4|12
1623801380000|2021-06-15 23:56:20|40304.8|40154.8|40312|40162|40314.9|40164.9|40304.8|40154.8|22
1623801390000|2021-06-15 23:56:30|40311.8|40161.8|40307.3|40157.3|40312.1|40162.1|40307.3|40157.3|10
1623801400000|2021-06-15 23:56:40|40306.6|40156.6|40308.1|40158.1|40308.8|40158.8|40306.6|40156.6|6
1623801410000|2021-06-15 23:56:50|40309.2|40159.2|40304.2|40154.2|40309.2|40159.2|40301|40151|23
1623801420000|2021-06-15 23:57:00|40304.5|40154.5|40306.4|40156.4|40306.9|40156.9|40304.5|40154.5|22
1623801430000|2021-06-15 23:57:10|40304.7|40154.7|40304|40154|40306.2|40156.2|40302.2|40152.2|18
1623801440000|2021-06-15 23:57:20|40304.3|40154.3|40310.1|40160.1|40311.4|40161.4|40304|40154|15
1623801450000|2021-06-15 23:57:30|40309.8|40159.8|40309.5|40159.5|40310.5|40160.5|40309.1|40159.1|18
1623801460000|2021-06-15 23:57:40|40309.6|40159.6|40308|40158|40313.2|40163.2|40308|40158|20
1623801470000|2021-06-15 23:57:50|40308.9|40158.9|40299.9|40149.9|40308.9|40158.9|40297.4|40147.4|23
1623801480000|2021-06-15 23:58:00|40300.2|40150.2|40292.3|40142.3|40303.6|40153.6|40290.2|40140.2|26
1623801490000|2021-06-15 23:58:10|40292|40142|40292.9|40142.9|40293.3|40143.3|40292|40142|9
1623801500000|2021-06-15 23:58:20|40292.2|40142.2|40262.2|40112.2|40292.2|40142.2|40262.2|40112.2|23
1623801510000|2021-06-15 23:58:30|40261.6|40111.6|40254.7|40104.7|40270.6|40120.6|40243.9|40093.9|36
1623801520000|2021-06-15 23:58:40|40255.5|40105.5|40243.3|40093.3|40257.4|40107.4|40240.9|40090.9|34
1623801530000|2021-06-15 23:58:50|40243.2|40093.2|40231.3|40081.3|40243.4|40093.4|40230.8|40080.8|17
1623801540000|2021-06-15 23:59:00|40233.3|40083.3|40233.7|40083.7|40242.6|40092.6|40232.4|40082.4|34
1623801550000|2021-06-15 23:59:10|40235|40085|40235.4|40085.4|40235.4|40085.4|40233.6|40083.6|17
1623801560000|2021-06-15 23:59:20|40236.9|40086.9|40241.9|40091.9|40249.2|40099.2|40236.9|40086.9|27
1623801570000|2021-06-15 23:59:30|40241.8|40091.8|40235.3|40085.3|40242.9|40092.9|40233.2|40083.2|20
1623801580000|2021-06-15 23:59:40|40234.9|40084.9|40234.9|40084.9|40236.6|40086.6|40232.6|40082.6|25
1623801590000|2021-06-15 23:59:50|40232.3|40082.3|40235.8|40085.8|40238.5|40088.5|40232.3|40082.3|27
1623801600000|2021-06-16 00:00:00|40234.4|40084.4|40232.4|40082.4|40236|40086|40230.1|40080.1|25
1623801610000|2021-06-16 00:00:10|40233.6|40083.6|40208.7|40058.7|40233.6|40083.6|40202.7|40052.7|32
1623801620000|2021-06-16 00:00:20|40208.1|40058.1|40196.2|40046.2|40208.1|40058.1|40195.7|40045.7|36
1623801630000|2021-06-16 00:00:30|40196.5|40046.5|40143.6|39993.6|40202|40052|40143|39993|37
1623801640000|2021-06-16 00:00:40|40148.5|39998.5|40177.9|40027.9|40179|40029|40148.5|39998.5|35
1623801650000|2021-06-16 00:00:50|40176.7|40026.7|40165|40015|40176.7|40026.7|40159.3|40009.3|35
1623801660000|2021-06-16 00:01:00|40169.1|40019.1|40171.4|40021.4|40171.4|40021.4|40166.1|40016.1|32
1623801670000|2021-06-16 00:01:10|40170.8|40020.8|40181.2|40031.2|40181.3|40031.3|40167.6|40017.6|32
1623801680000|2021-06-16 00:01:20|40181.3|40031.3|40162.4|40012.4|40181.4|40031.4|40161.4|40011.4|27
1623801690000|2021-06-16 00:01:30|40161.4|40011.4|40130.7|39980.7|40163.5|40013.5|40130.3|39980.3|31
1623801700000|2021-06-16 00:01:40|40130.9|39980.9|40114|39964|40135|39985|40114|39964|37
1623801710000|2021-06-16 00:01:50|40113.8|39963.8|40128.6|39978.6|40129.1|39979.1|40112.3|39962.3|17
1623801720000|2021-06-16 00:02:00|40129|39979|40118.3|39968.3|40134.2|39984.2|40117.9|39967.9|28
1623801730000|2021-06-16 00:02:10|40121.1|39971.1|40118.3|39968.3|40141.5|39991.5|40118.3|39968.3|34
1623801740000|2021-06-16 00:02:20|40114.3|39964.3|40109.1|39959.1|40116.8|39966.8|40107.5|39957.5|29
1623801750000|2021-06-16 00:02:30|40111.3|39961.3|40118.1|39968.1|40118.1|39968.1|40105.2|39955.2|35
1623801760000|2021-06-16 00:02:40|40117.7|39967.7|40081.9|39931.9|40118.9|39968.9|40081.8|39931.8|40
1623801770000|2021-06-16 00:02:50|40083.5|39933.5|40058.4|39908.4|40083.5|39933.5|40057.5|39907.5|36
1623801780000|2021-06-16 00:03:00|40060|39910|40074.8|39924.8|40082.9|39932.9|40056.4|39906.4|34
1623801790000|2021-06-16 00:03:10|40076|39926|40083.4|39933.4|40085.5|39935.5|40075.7|39925.7|31
1623801800000|2021-06-16 00:03:20|40083.7|39933.7|40097.9|39947.9|40098|39948|40082.5|39932.5|23
1623801810000|2021-06-16 00:03:30|40099.8|39949.8|40101.2|39951.2|40106.3|39956.3|40093.3|39943.3|32
1623801820000|2021-06-16 00:03:40|40101|39951|40075.2|39925.2|40101.7|39951.7|40072.1|39922.1|37
1623801830000|2021-06-16 00:03:50|40074.2|39924.2|40063.1|39913.1|40085.1|39935.1|40063.1|39913.1|32
1623801840000|2021-06-16 00:04:00|40061.5|39911.5|40085|39935|40087.6|39937.6|40061.5|39911.5|33
1623801850000|2021-06-16 00:04:10|40083.5|39933.5|40069.4|39919.4|40083.5|39933.5|40061.9|39911.9|37
1623801860000|2021-06-16 00:04:20|40070|39920|40087.6|39937.6|40087.6|39937.6|40070|39920|34
1623801870000|2021-06-16 00:04:30|40081|39931|40129|39979|40136.1|39986.1|40081|39931|37
1623801880000|2021-06-16 00:04:40|40130.4|39980.4|40115.1|39965.1|40130.4|39980.4|40114.1|39964.1|35
1623801890000|2021-06-16 00:04:50|40113.8|39963.8|40130.6|39980.6|40132.7|39982.7|40112.1|39962.1|30
1623801900000|2021-06-16 00:05:00|40130.3|39980.3|40166.5|40016.5|40166.5|40016.5|40129.7|39979.7|31
1623801910000|2021-06-16 00:05:10|40168|40018|40154.3|40004.3|40185.4|40035.4|40154.3|40004.3|34
1623801920000|2021-06-16 00:05:20|40154.5|40004.5|40136.8|39986.8|40155.2|40005.2|40136.8|39986.8|19
1623801930000|2021-06-16 00:05:30|40136.3|39986.3|40133.5|39983.5|40136.3|39986.3|40128.3|39978.3|26
1623801940000|2021-06-16 00:05:40|40134.2|39984.2|40145.5|39995.5|40151.4|40001.4|40131.7|39981.7|29
1623801950000|2021-06-16 00:05:50|40144.1|39994.1|40137.8|39987.8|40145.8|39995.8|40133.4|39983.4|32
1623801960000|2021-06-16 00:06:00|40137.6|39987.6|40154.7|40004.7|40156.3|40006.3|40137.6|39987.6|18
1623801970000|2021-06-16 00:06:10|40154.4|40004.4|40159|40009|40165.9|40015.9|40154.4|40004.4|25
1623801980000|2021-06-16 00:06:20|40159.1|40009.1|40160.7|40010.7|40160.7|40010.7|40157.1|40007.1|21
1623801990000|2021-06-16 00:06:30|40160.8|40010.8|40174.4|40024.4|40174.4|40024.4|40160.1|40010.1|24
1623802000000|2021-06-16 00:06:40|40174.5|40024.5|40183.6|40033.6|40187.9|40037.9|40174.5|40024.5|35
1623802010000|2021-06-16 00:06:50|40183.4|40033.4|40166.5|40016.5|40183.4|40033.4|40166.5|40016.5|33
1623802020000|2021-06-16 00:07:00|40166.1|40016.1|40184.4|40034.4|40185.4|40035.4|40165.7|40015.7|33
1623802030000|2021-06-16 00:07:10|40178.3|40028.3|40171.8|40021.8|40186.9|40036.9|40171.4|40021.4|32
1623802040000|2021-06-16 00:07:20|40172.3|40022.3|40177.4|40027.4|40184.3|40034.3|40170.7|40020.7|32
1623802050000|2021-06-16 00:07:30|40176.8|40026.8|40175.9|40025.9|40177.8|40027.8|40173|40023|28
1623802060000|2021-06-16 00:07:40|40175.8|40025.8|40169.5|40019.5|40175.8|40025.8|40163.4|40013.4|17
1623802070000|2021-06-16 00:07:50|40169.6|40019.6|40176.6|40026.6|40177.2|40027.2|40168.7|40018.7|27
1623802080000|2021-06-16 00:08:00|40172.2|40022.2|40190.7|40040.7|40190.7|40040.7|40172|40022|29
1623802090000|2021-06-16 00:08:10|40190.3|40040.3|40189.6|40039.6|40191.9|40041.9|40188.1|40038.1|25
1623802100000|2021-06-16 00:08:20|40190.9|40040.9|40183.9|40033.9|40191|40041|40183.9|40033.9|22
1623802110000|2021-06-16 00:08:30|40182.7|40032.7|40189.6|40039.6|40189.8|40039.8|40180.7|40030.7|30
1623802120000|2021-06-16 00:08:40|40190|40040|40193.7|40043.7|40193.8|40043.8|40189.5|40039.5|14
1623802130000|2021-06-16 00:08:50|40193.1|40043.1|40192.2|40042.2|40200.7|40050.7|40192.2|40042.2|20
1623802140000|2021-06-16 00:09:00|40192.4|40042.4|40199.5|40049.5|40200.4|40050.4|40191.5|40041.5|25
1623802150000|2021-06-16 00:09:10|40199.6|40049.6|40193.9|40043.9|40200.5|40050.5|40193.9|40043.9|10
1623802160000|2021-06-16 00:09:20|40194|40044|40197.5|40047.5|40197.5|40047.5|40191.8|40041.8|27
1623802170000|2021-06-16 00:09:30|40195.2|40045.2|40146|39996|40201|40051|40144.5|39994.5|30
1623802180000|2021-06-16 00:09:40|40146.2|39996.2|40152.6|40002.6|40152.6|40002.6|40143.9|39993.9|9
1623802190000|2021-06-16 00:09:50|40154|40004|40151.9|40001.9|40156.3|40006.3|40151.6|40001.6|14
1623802200000|2021-06-16 00:10:00|40149.1|39999.1|40117.2|39967.2|40149.8|39999.8|40114.8|39964.8|35
1623802210000|2021-06-16 00:10:10|40117.4|39967.4|40117.1|39967.1|40124.5|39974.5|40104.2|39954.2|27
1623802220000|2021-06-16 00:10:20|40115|39965|40122|39972|40127.2|39977.2|40110.8|39960.8|24
1623802230000|2021-06-16 00:10:30|40123|39973|40111.2|39961.2|40129.1|39979.1|40110.6|39960.6|35
1623802240000|2021-06-16 00:10:40|40112.6|39962.6|40107.2|39957.2|40115.7|39965.7|40105.4|39955.4|33
1623802250000|2021-06-16 00:10:50|40107.1|39957.1|40119.3|39969.3|40122.7|39972.7|40107.1|39957.1|31
1623802260000|2021-06-16 00:11:00|40120|39970|40142.5|39992.5|40143.3|39993.3|40120|39970|33
1623802270000|2021-06-16 00:11:10|40143.1|39993.1|40126.7|39976.7|40145.6|39995.6|40126.7|39976.7|30
1623802280000|2021-06-16 00:11:20|40127.2|39977.2|40155.2|40005.2|40155.2|40005.2|40125.9|39975.9|32
1623802290000|2021-06-16 00:11:30|40154.9|40004.9|40154.5|40004.5|40157.4|40007.4|40143.8|39993.8|32
1623802300000|2021-06-16 00:11:40|40152.5|40002.5|40169|40019|40169|40019|40152.5|40002.5|32
1623802310000|2021-06-16 00:11:50|40169.2|40019.2|40184.6|40034.6|40185.7|40035.7|40167.4|40017.4|23
1623802320000|2021-06-16 00:12:00|40186.5|40036.5|40160.8|40010.8|40186.5|40036.5|40158.4|40008.4|37
1623802330000|2021-06-16 00:12:10|40161.2|40011.2|40171.9|40021.9|40171.9|40021.9|40154.7|40004.7|34
1623802340000|2021-06-16 00:12:20|40169.3|40019.3|40172.4|40022.4|40178.6|40028.6|40169.3|40019.3|28
1623802350000|2021-06-16 00:12:30|40173.8|40023.8|40191.1|40041.1|40191.7|40041.7|40173.8|40023.8|28
1623802360000|2021-06-16 00:12:40|40190.5|40040.5|40179.3|40029.3|40191.5|40041.5|40179.3|40029.3|24
1623802370000|2021-06-16 00:12:50|40178.9|40028.9|40187.9|40037.9|40189.2|40039.2|40177.4|40027.4|28
1623802380000|2021-06-16 00:13:00|40187.6|40037.6|40189.3|40039.3|40189.9|40039.9|40187.3|40037.3|22
1623802390000|2021-06-16 00:13:10|40190|40040|40204|40054|40206|40056|40190|40040|24
1623802400000|2021-06-16 00:13:20|40206.3|40056.3|40190.2|40040.2|40207.1|40057.1|40190.2|40040.2|30
1623802410000|2021-06-16 00:13:30|40189.8|40039.8|40187.3|40037.3|40191.4|40041.4|40187.2|40037.2|27
1623802420000|2021-06-16 00:13:40|40187.7|40037.7|40207.5|40057.5|40207.5|40057.5|40187.7|40037.7|30
1623802430000|2021-06-16 00:13:50|40204.9|40054.9|40179.4|40029.4|40206.6|40056.6|40178.8|40028.8|31
1623802440000|2021-06-16 00:14:00|40178.9|40028.9|40172.1|40022.1|40178.9|40028.9|40165|40015|31
1623802450000|2021-06-16 00:14:10|40172.6|40022.6|40172|40022|40178|40028|40167.2|40017.2|17
1623802460000|2021-06-16 00:14:20|40171.6|40021.6|40172.2|40022.2|40172.7|40022.7|40169.3|40019.3|15
1623802470000|2021-06-16 00:14:30|40172.7|40022.7|40191.6|40041.6|40191.9|40041.9|40172.2|40022.2|24
1623802480000|2021-06-16 00:14:40|40191|40041|40184.7|40034.7|40194.9|40044.9|40184.2|40034.2|35
1623802490000|2021-06-16 00:14:50|40185.3|40035.3|40183.2|40033.2|40186.5|40036.5|40183.2|40033.2|25
1623802500000|2021-06-16 00:15:00|40182.7|40032.7|40169.9|40019.9|40183.5|40033.5|40168.6|40018.6|32
1623802510000|2021-06-16 00:15:10|40168.9|40018.9|40170.3|40020.3|40171.4|40021.4|40168.4|40018.4|28
1623802520000|2021-06-16 00:15:20|40170.5|40020.5|40168.1|40018.1|40171|40021|40165|40015|21
1623802530000|2021-06-16 00:15:30|40167.7|40017.7|40189.4|40039.4|40189.4|40039.4|40167.7|40017.7|30
1623802540000|2021-06-16 00:15:40|40189.3|40039.3|40194.9|40044.9|40194.9|40044.9|40181.2|40031.2|28
1623802550000|2021-06-16 00:15:50|40193.4|40043.4|40196.1|40046.1|40197.3|40047.3|40192.5|40042.5|18
1623802560000|2021-06-16 00:16:00|40196.3|40046.3|40196|40046|40197.2|40047.2|40190.4|40040.4|21
1623802570000|2021-06-16 00:16:10|40195.8|40045.8|40203.1|40053.1|40203.1|40053.1|40195.8|40045.8|15
1623802580000|2021-06-16 00:16:20|40203.2|40053.2|40203.7|40053.7|40204.2|40054.2|40202.2|40052.2|21
1623802590000|2021-06-16 00:16:30|40205|40055|40203.9|40053.9|40205|40055|40203.5|40053.5|14
1623802600000|2021-06-16 00:16:40|40203.6|40053.6|40204.4|40054.4|40204.4|40054.4|40203.6|40053.6|3
1623802610000|2021-06-16 00:16:50|40204.1|40054.1|40207.5|40057.5|40212.1|40062.1|40203.7|40053.7|19
1623802620000|2021-06-16 00:17:00|40206.4|40056.4|40187.3|40037.3|40207.1|40057.1|40187.3|40037.3|27
1623802630000|2021-06-16 00:17:10|40183.4|40033.4|40179.2|40029.2|40184.2|40034.2|40175.7|40025.7|19
1623802640000|2021-06-16 00:17:20|40179.1|40029.1|40179.6|40029.6|40180.5|40030.5|40179.1|40029.1|10
1623802650000|2021-06-16 00:17:30|40178.4|40028.4|40175.9|40025.9|40179.1|40029.1|40172.7|40022.7|8
1623802660000|2021-06-16 00:17:40|40175.2|40025.2|40191.3|40041.3|40191.7|40041.7|40175.2|40025.2|21
1623802670000|2021-06-16 00:17:50|40190.7|40040.7|40194.3|40044.3|40196|40046|40190.7|40040.7|13
1623802680000|2021-06-16 00:18:00|40194.4|40044.4|40197.8|40047.8|40197.9|40047.9|40193.8|40043.8|10
1623802690000|2021-06-16 00:18:10|40197.9|40047.9|40195.2|40045.2|40202.8|40052.8|40195.2|40045.2|30
1623802700000|2021-06-16 00:18:20|40195.1|40045.1|40178.6|40028.6|40195.1|40045.1|40178.6|40028.6|27
1623802710000|2021-06-16 00:18:30|40179|40029|40180.7|40030.7|40182.3|40032.3|40176.6|40026.6|21
1623802720000|2021-06-16 00:18:40|40180.8|40030.8|40182.7|40032.7|40182.7|40032.7|40179|40029|24
1623802730000|2021-06-16 00:18:50|40183.7|40033.7|40126.1|39976.1|40186.3|40036.3|40126.1|39976.1|35
1623802740000|2021-06-16 00:19:00|40126|39976|40143.8|39993.8|40145|39995|40125.5|39975.5|37
1623802750000|2021-06-16 00:19:10|40144.1|39994.1|40155.7|40005.7|40156.3|40006.3|40139.8|39989.8|34
1623802760000|2021-06-16 00:19:20|40157.3|40007.3|40139.2|39989.2|40157.3|40007.3|40139.2|39989.2|34
1623802770000|2021-06-16 00:19:30|40136.7|39986.7|40141|39991|40141|39991|40135.5|39985.5|21
1623802780000|2021-06-16 00:19:40|40140.5|39990.5|40150.6|40000.6|40152.1|40002.1|40140.5|39990.5|27
1623802790000|2021-06-16 00:19:50|40152.1|40002.1|40154.5|40004.5|40163.2|40013.2|40151.9|40001.9|28
1623802800000|2021-06-16 00:20:00|40154.4|40004.4|40172.5|40022.5|40172.7|40022.7|40151.8|40001.8|26
1623802810000|2021-06-16 00:20:10|40181.6|40031.6|40175.1|40025.1|40181.6|40031.6|40174.6|40024.6|24
1623802820000|2021-06-16 00:20:20|40176.9|40026.9|40172.6|40022.6|40186.6|40036.6|40172.6|40022.6|22
1623802830000|2021-06-16 00:20:30|40163.5|40013.5|40148.5|39998.5|40163.9|40013.9|40143.8|39993.8|29
1623802840000|2021-06-16 00:20:40|40149.8|39999.8|40130.9|39980.9|40149.8|39999.8|40130.9|39980.9|27
1623802850000|2021-06-16 00:20:50|40130.5|39980.5|40118.4|39968.4|40130.5|39980.5|40118|39968|34
1623802860000|2021-06-16 00:21:00|40118.5|39968.5|40117.2|39967.2|40127|39977|40117|39967|34
1623802870000|2021-06-16 00:21:10|40118.1|39968.1|40109.1|39959.1|40125|39975|40107.8|39957.8|35
1623802880000|2021-06-16 00:21:20|40108.5|39958.5|40108.3|39958.3|40112.8|39962.8|40105.5|39955.5|21
1623802890000|2021-06-16 00:21:30|40108.6|39958.6|40096.3|39946.3|40111|39961|40092.9|39942.9|11
1623802900000|2021-06-16 00:21:40|40094.9|39944.9|40088.5|39938.5|40096.2|39946.2|40088.5|39938.5|32
1623802910000|2021-06-16 00:21:50|40089|39939|40079.7|39929.7|40089|39939|40079.7|39929.7|29
1623802920000|2021-06-16 00:22:00|40080.4|39930.4|40066.9|39916.9|40082.7|39932.7|40062|39912|36
1623802930000|2021-06-16 00:22:10|40063.1|39913.1|40087.3|39937.3|40087.3|39937.3|40058.2|39908.2|36
1623802940000|2021-06-16 00:22:20|40088.4|39938.4|40101.6|39951.6|40106|39956|40086.3|39936.3|28
1623802950000|2021-06-16 00:22:30|40102.9|39952.9|40114.7|39964.7|40114.8|39964.8|40101|39951|32
1623802960000|2021-06-16 00:22:40|40114.2|39964.2|40112.3|39962.3|40117.1|39967.1|40109.4|39959.4|24
1623802970000|2021-06-16 00:22:50|40112.8|39962.8|40131.4|39981.4|40131.4|39981.4|40112.8|39962.8|32
1623802980000|2021-06-16 00:23:00|40136.1|39986.1|40138.7|39988.7|40141.6|39991.6|40135.5|39985.5|22
1623802990000|2021-06-16 00:23:10|40139.5|39989.5|40143.3|39993.3|40143.3|39993.3|40126.9|39976.9|32
1623803000000|2021-06-16 00:23:20|40141.6|39991.6|40146.3|39996.3|40146.8|39996.8|40138.8|39988.8|24
1623803010000|2021-06-16 00:23:30|40146.4|39996.4|40141.3|39991.3|40146.8|39996.8|40141.3|39991.3|21
1623803020000|2021-06-16 00:23:40|40141|39991|40128.4|39978.4|40141.4|39991.4|40128.4|39978.4|14
1623803030000|2021-06-16 00:23:50|40131.9|39981.9|40147.2|39997.2|40147.2|39997.2|40131.9|39981.9|23
1623803040000|2021-06-16 00:24:00|40147.3|39997.3|40150|40000|40151.3|40001.3|40145.7|39995.7|26
1623803050000|2021-06-16 00:24:10|40150.1|40000.1|40148|39998|40153|40003|40148|39998|20
1623803060000|2021-06-16 00:24:20|40147.1|39997.1|40134.5|39984.5|40147.1|39997.1|40134.4|39984.4|25
1623803070000|2021-06-16 00:24:30|40132.5|39982.5|40133.2|39983.2|40133.2|39983.2|40128.8|39978.8|21
1623803080000|2021-06-16 00:24:40|40133.1|39983.1|40143|39993|40145|39995|40133.1|39983.1|25
1623803090000|2021-06-16 00:24:50|40142.7|39992.7|40129.9|39979.9|40145|39995|40128.9|39978.9|21
1623803100000|2021-06-16 00:25:00|40129.3|39979.3|40130.1|39980.1|40132|39982|40128|39978|23
1623803110000|2021-06-16 00:25:10|40124.7|39974.7|40090.4|39940.4|40124.7|39974.7|40087.6|39937.6|24
1623803120000|2021-06-16 00:25:20|40091.3|39941.3|40092.1|39942.1|40095|39945|40090.2|39940.2|25
1623803130000|2021-06-16 00:25:30|40092.7|39942.7|40079.2|39929.2|40093|39943|40079.2|39929.2|29
1623803140000|2021-06-16 00:25:40|40080|39930|40097.3|39947.3|40099.8|39949.8|40080|39930|30
1623803150000|2021-06-16 00:25:50|40098.6|39948.6|40089.8|39939.8|40099|39949|40089.8|39939.8|30
1623803160000|2021-06-16 00:26:00|40089.7|39939.7|40097|39947|40100.5|39950.5|40089.7|39939.7|30
1623803170000|2021-06-16 00:26:10|40092.3|39942.3|40095.4|39945.4|40095.4|39945.4|40089.8|39939.8|15
1623803180000|2021-06-16 00:26:20|40094.1|39944.1|40103.9|39953.9|40104.9|39954.9|40094.1|39944.1|24
1623803190000|2021-06-16 00:26:30|40102.6|39952.6|40092.8|39942.8|40102.6|39952.6|40091.3|39941.3|19
1623803200000|2021-06-16 00:26:40|40093.6|39943.6|40090.1|39940.1|40099.9|39949.9|40090.1|39940.1|9
1623803210000|2021-06-16 00:26:50|40089.6|39939.6|40085|39935|40089.6|39939.6|40080.7|39930.7|12
1623803220000|2021-06-16 00:27:00|40084.4|39934.4|40068.9|39918.9|40084.4|39934.4|40065.8|39915.8|19
1623803230000|2021-06-16 00:27:10|40066.3|39916.3|40029.8|39879.8|40069.5|39919.5|40019.8|39869.8|35
1623803240000|2021-06-16 00:27:20|40029.9|39879.9|40021.2|39871.2|40032.1|39882.1|40010.1|39860.1|30
1623803250000|2021-06-16 00:27:30|40019.7|39869.7|40014|39864|40019.7|39869.7|40006.1|39856.1|31
1623803260000|2021-06-16 00:27:40|40013.5|39863.5|40023.2|39873.2|40030.3|39880.3|40013.5|39863.5|33
1623803270000|2021-06-16 00:27:50|40022.1|39872.1|40021.3|39871.3|40023.3|39873.3|40018.7|39868.7|28
1623803280000|2021-06-16 00:28:00|40021.2|39871.2|40034.6|39884.6|40049.2|39899.2|40020.7|39870.7|35
1623803290000|2021-06-16 00:28:10|40036.6|39886.6|40049.9|39899.9|40050.8|39900.8|40035.3|39885.3|31
1623803300000|2021-06-16 00:28:20|40048.3|39898.3|40037.6|39887.6|40049.4|39899.4|40035.9|39885.9|24
1623803310000|2021-06-16 00:28:30|40037.7|39887.7|40049|39899|40050.1|39900.1|40037.7|39887.7|26
1623803320000|2021-06-16 00:28:40|40049.7|39899.7|40044.5|39894.5|40051|39901|40044|39894|27
1623803330000|2021-06-16 00:28:50|40044.6|39894.6|40056|39906|40056|39906|40043.8|39893.8|25
1623803340000|2021-06-16 00:29:00|40055.8|39905.8|40065.8|39915.8|40071.4|39921.4|40052.8|39902.8|30
1623803350000|2021-06-16 00:29:10|40066|39916|40068.4|39918.4|40071.2|39921.2|40064.4|39914.4|29
1623803360000|2021-06-16 00:29:20|40068.6|39918.6|40075.5|39925.5|40075.5|39925.5|40067.4|39917.4|23
1623803370000|2021-06-16 00:29:30|40071.6|39921.6|40067|39917|40075.5|39925.5|40062.3|39912.3|22
1623803380000|2021-06-16 00:29:40|40065.5|39915.5|40060.3|39910.3|40068.5|39918.5|40057.3|39907.3|23
1623803390000|2021-06-16 00:29:50|40060.9|39910.9|40054.9|39904.9|40063|39913|40050.6|39900.6|22
1623803400000|2021-06-16 00:30:00|40053.8|39903.8|40048.5|39898.5|40053.8|39903.8|40046.5|39896.5|27
1623803410000|2021-06-16 00:30:10|40045.5|39895.5|40053.4|39903.4|40055.3|39905.3|40045.5|39895.5|15
1623803420000|2021-06-16 00:30:20|40053|39903|40049.8|39899.8|40053.4|39903.4|40049.4|39899.4|15
1623803430000|2021-06-16 00:30:30|40049.4|39899.4|40053.4|39903.4|40053.4|39903.4|40049.4|39899.4|5
1623803440000|2021-06-16 00:30:40|40054.6|39904.6|40047.9|39897.9|40055.3|39905.3|40046.5|39896.5|23
1623803450000|2021-06-16 00:30:50|40046.5|39896.5|40074.9|39924.9|40077.7|39927.7|40046.5|39896.5|27
1623803460000|2021-06-16 00:31:00|40076.6|39926.6|40085.4|39935.4|40091.6|39941.6|40075.2|39925.2|29
1623803470000|2021-06-16 00:31:10|40085.5|39935.5|40085.9|39935.9|40086.9|39936.9|40083.3|39933.3|26
1623803480000|2021-06-16 00:31:20|40084.6|39934.6|40092.7|39942.7|40094|39944|40083|39933|30
1623803490000|2021-06-16 00:31:30|40093.3|39943.3|40100.2|39950.2|40101.1|39951.1|40093.3|39943.3|33
1623803500000|2021-06-16 00:31:40|40099.8|39949.8|40125.4|39975.4|40126.6|39976.6|40099.8|39949.8|29
1623803510000|2021-06-16 00:31:50|40126.1|39976.1|40124.9|39974.9|40127.6|39977.6|40124|39974|22
1623803520000|2021-06-16 00:32:00|40124.8|39974.8|40107|39957|40124.8|39974.8|40106.7|39956.7|21
1623803530000|2021-06-16 00:32:10|40105.6|39955.6|40106|39956|40109.3|39959.3|40103|39953|26
1623803540000|2021-06-16 00:32:20|40105.7|39955.7|40086.6|39936.6|40105.7|39955.7|40086|39936|25
1623803550000|2021-06-16 00:32:30|40085.3|39935.3|40076.8|39926.8|40085.3|39935.3|40074.2|39924.2|22
1623803560000|2021-06-16 00:32:40|40077.1|39927.1|40059.6|39909.6|40077.5|39927.5|40059.6|39909.6|22
1623803570000|2021-06-16 00:32:50|40062.7|39912.7|40062.2|39912.2|40065.1|39915.1|40061.7|39911.7|16
1623803580000|2021-06-16 00:33:00|40064.3|39914.3|40069.2|39919.2|40069.2|39919.2|40056.4|39906.4|21
1623803590000|2021-06-16 00:33:10|40069|39919|40079.5|39929.5|40079.5|39929.5|40067.7|39917.7|22
1623803600000|2021-06-16 00:33:20|40077.6|39927.6|40081.5|39931.5|40082.7|39932.7|40077.6|39927.6|16
1623803610000|2021-06-16 00:33:30|40080.8|39930.8|40081.1|39931.1|40085.2|39935.2|40080.7|39930.7|14
1623803620000|2021-06-16 00:33:40|40082.2|39932.2|40082.3|39932.3|40084.5|39934.5|40078.2|39928.2|25
1623803630000|2021-06-16 00:33:50|40082.4|39932.4|40081.9|39931.9|40083.2|39933.2|40077.7|39927.7|21
1623803640000|2021-06-16 00:34:00|40083.4|39933.4|40084.1|39934.1|40085.8|39935.8|40082.8|39932.8|23
1623803650000|2021-06-16 00:34:10|40092.5|39942.5|40080.5|39930.5|40098|39948|40080.5|39930.5|28
1623803660000|2021-06-16 00:34:20|40083.5|39933.5|40076.9|39926.9|40083.5|39933.5|40076.9|39926.9|21
1623803670000|2021-06-16 00:34:30|40076.1|39926.1|40074.2|39924.2|40080.1|39930.1|40074.2|39924.2|16
1623803680000|2021-06-16 00:34:40|40074.1|39924.1|40075.5|39925.5|40085.1|39935.1|40074.1|39924.1|26
1623803690000|2021-06-16 00:34:50|40076.2|39926.2|40075.9|39925.9|40076.2|39926.2|40072.8|39922.8|8
1623803700000|2021-06-16 00:35:00|40075.5|39925.5|40080.5|39930.5|40080.8|39930.8|40075.4|39925.4|18
1623803710000|2021-06-16 00:35:10|40080.8|39930.8|40076.9|39926.9|40082.7|39932.7|40076.5|39926.5|27
1623803720000|2021-06-16 00:35:20|40076.8|39926.8|40070.2|39920.2|40076.8|39926.8|40063|39913|22
1623803730000|2021-06-16 00:35:30|40069.5|39919.5|40062.6|39912.6|40069.5|39919.5|40062.2|39912.2|17
1623803740000|2021-06-16 00:35:40|40065.5|39915.5|40048.2|39898.2|40065.5|39915.5|40048|39898|21
1623803750000|2021-06-16 00:35:50|40048.7|39898.7|40045.8|39895.8|40048.7|39898.7|40041.1|39891.1|28
1623803760000|2021-06-16 00:36:00|40045.1|39895.1|40057.7|39907.7|40057.7|39907.7|40044.3|39894.3|33
1623803770000|2021-06-16 00:36:10|40057.8|39907.8|40069.1|39919.1|40082.1|39932.1|40057.8|39907.8|29
1623803780000|2021-06-16 00:36:20|40055.8|39905.8|40036.9|39886.9|40055.8|39905.8|40034.9|39884.9|24
1623803790000|2021-06-16 00:36:30|40037|39887|40015.1|39865.1|40042.9|39892.9|40010|39860|17
1623803800000|2021-06-16 00:36:40|40011.4|39861.4|40019.9|39869.9|40019.9|39869.9|40004.1|39854.1|27
1623803810000|2021-06-16 00:36:50|40019.4|39869.4|40012.7|39862.7|40029.1|39879.1|40009.7|39859.7|30
1623803820000|2021-06-16 00:37:00|40012.1|39862.1|40034.6|39884.6|40035.6|39885.6|40012.1|39862.1|24
1623803830000|2021-06-16 00:37:10|40032.6|39882.6|40023.3|39873.3|40034.5|39884.5|40018.6|39868.6|23
1623803840000|2021-06-16 00:37:20|40023.8|39873.8|40044.1|39894.1|40044.6|39894.6|40023.6|39873.6|33
1623803850000|2021-06-16 00:37:30|40044.2|39894.2|40037.8|39887.8|40044.3|39894.3|40035.9|39885.9|26
1623803860000|2021-06-16 00:37:40|40035.5|39885.5|40047.6|39897.6|40047.6|39897.6|40028.7|39878.7|24
1623803870000|2021-06-16 00:37:50|40048.6|39898.6|40039.8|39889.8|40048.8|39898.8|40038.7|39888.7|30
1623803880000|2021-06-16 00:38:00|40038.5|39888.5|40057.9|39907.9|40058|39908|40035.7|39885.7|34
1623803890000|2021-06-16 00:38:10|40057|39907|40055.2|39905.2|40057.9|39907.9|40052.1|39902.1|28
1623803900000|2021-06-16 00:38:20|40055.1|39905.1|40057.2|39907.2|40057.5|39907.5|40055.1|39905.1|13
1623803910000|2021-06-16 00:38:30|40057|39907|40052.7|39902.7|40057|39907|40044|39894|20
1623803920000|2021-06-16 00:38:40|40052.9|39902.9|40060.9|39910.9|40061.6|39911.6|40052.9|39902.9|32
1623803930000|2021-06-16 00:38:50|40061|39911|40055.8|39905.8|40063.8|39913.8|40055.8|39905.8|25
1623803940000|2021-06-16 00:39:00|40056.1|39906.1|40072.2|39922.2|40072.2|39922.2|40056.1|39906.1|30
1623803950000|2021-06-16 00:39:10|40072.4|39922.4|40055.2|39905.2|40072.4|39922.4|40055.2|39905.2|23
1623803960000|2021-06-16 00:39:20|40056.7|39906.7|40056.5|39906.5|40059.1|39909.1|40054.3|39904.3|21
1623803970000|2021-06-16 00:39:30|40054.6|39904.6|40040.1|39890.1|40055.6|39905.6|40039.5|39889.5|36
1623803980000|2021-06-16 00:39:40|40039.7|39889.7|40048.2|39898.2|40048.5|39898.5|40039.3|39889.3|14
1623803990000|2021-06-16 00:39:50|40052|39902|40062.2|39912.2|40062.5|39912.5|40049.5|39899.5|31
1623804000000|2021-06-16 00:40:00|40062.7|39912.7|40082.7|39932.7|40082.7|39932.7|40062.7|39912.7|30
1623804010000|2021-06-16 00:40:10|40082.1|39932.1|40085.5|39935.5|40098.6|39948.6|40080.9|39930.9|31
1623804020000|2021-06-16 00:40:20|40085.6|39935.6|40081.2|39931.2|40087.1|39937.1|40075.6|39925.6|30
1623804030000|2021-06-16 00:40:30|40082.6|39932.6|40082.5|39932.5|40082.6|39932.6|40079.1|39929.1|7
1623804040000|2021-06-16 00:40:40|40083.8|39933.8|40088.1|39938.1|40092.8|39942.8|40082.5|39932.5|10
1623804050000|2021-06-16 00:40:50|40088.2|39938.2|40077.8|39927.8|40093.3|39943.3|40077.8|39927.8|23
1623804060000|2021-06-16 00:41:00|40075.5|39925.5|40076.5|39926.5|40078.2|39928.2|40075|39925|5
1623804070000|2021-06-16 00:41:10|40076.6|39926.6|40092.4|39942.4|40093.1|39943.1|40076.2|39926.2|20
1623804080000|2021-06-16 00:41:20|40093.1|39943.1|40092.5|39942.5|40093.1|39943.1|40079.7|39929.7|22
1623804090000|2021-06-16 00:41:30|40093.5|39943.5|40094|39944|40095|39945|40085.6|39935.6|22
1623804100000|2021-06-16 00:41:40|40097.1|39947.1|40093.8|39943.8|40098.5|39948.5|40093.6|39943.6|20
1623804110000|2021-06-16 00:41:50|40091.3|39941.3|40092.4|39942.4|40095.6|39945.6|40090.8|39940.8|14
1623804120000|2021-06-16 00:42:00|40092.5|39942.5|40094.6|39944.6|40094.6|39944.6|40091.3|39941.3|13
1623804130000|2021-06-16 00:42:10|40095.6|39945.6|40093.3|39943.3|40095.6|39945.6|40092.3|39942.3|12
1623804140000|2021-06-16 00:42:20|40092.3|39942.3|40091.1|39941.1|40094.1|39944.1|40090.9|39940.9|12
1623804150000|2021-06-16 00:42:30|40090.9|39940.9|40085|39935|40090.9|39940.9|40085|39935|20
1623804160000|2021-06-16 00:42:40|40083.6|39933.6|40085.9|39935.9|40086.1|39936.1|40083.5|39933.5|13
1623804170000|2021-06-16 00:42:50|40085.6|39935.6|40084.9|39934.9|40085.6|39935.6|40084.9|39934.9|3
1623804180000|2021-06-16 00:43:00|40085.3|39935.3|40088.1|39938.1|40094.1|39944.1|40085.2|39935.2|20
1623804190000|2021-06-16 00:43:10|40088.8|39938.8|40064.8|39914.8|40088.8|39938.8|40064.8|39914.8|23
1623804200000|2021-06-16 00:43:20|40063.5|39913.5|40052.8|39902.8|40063.5|39913.5|40051.6|39901.6|18
1623804210000|2021-06-16 00:43:30|40053.8|39903.8|40065.7|39915.7|40066.3|39916.3|40053.8|39903.8|18
1623804220000|2021-06-16 00:43:40|40063|39913|40063.4|39913.4|40069.6|39919.6|40062.5|39912.5|16
1623804230000|2021-06-16 00:43:50|40061|39911|40059.4|39909.4|40063.1|39913.1|40052.6|39902.6|22
1623804240000|2021-06-16 00:44:00|40057.8|39907.8|40064.4|39914.4|40065.6|39915.6|40053.4|39903.4|27
1623804250000|2021-06-16 00:44:10|40064.2|39914.2|40075.6|39925.6|40076.4|39926.4|40060.9|39910.9|25
1623804260000|2021-06-16 00:44:20|40075.9|39925.9|40072.1|39922.1|40075.9|39925.9|40071.9|39921.9|15
1623804270000|2021-06-16 00:44:30|40071.8|39921.8|40083.7|39933.7|40084|39934|40071.8|39921.8|29
1623804280000|2021-06-16 00:44:40|40085.1|39935.1|40074.4|39924.4|40085.1|39935.1|40074.1|39924.1|30
1623804290000|2021-06-16 00:44:50|40074.1|39924.1|40073.4|39923.4|40074.2|39924.2|40072.8|39922.8|17
1623804300000|2021-06-16 00:45:00|40074|39924|40091.6|39941.6|40091.6|39941.6|40072.1|39922.1|25
1623804310000|2021-06-16 00:45:10|40091.8|39941.8|40089.6|39939.6|40091.8|39941.8|40089.5|39939.5|10
1623804320000|2021-06-16 00:45:20|40091|39941|40091.4|39941.4|40091.7|39941.7|40090.9|39940.9|13
1623804330000|2021-06-16 00:45:30|40091.1|39941.1|40093.9|39943.9|40094.9|39944.9|40089.1|39939.1|28
1623804340000|2021-06-16 00:45:40|40094.1|39944.1|40095.2|39945.2|40096|39946|40091.8|39941.8|27
1623804350000|2021-06-16 00:45:50|40096.7|39946.7|40096.3|39946.3|40098.7|39948.7|40094.9|39944.9|18
1623804360000|2021-06-16 00:46:00|40096.8|39946.8|40105.7|39955.7|40107|39957|40096.8|39946.8|30
1623804370000|2021-06-16 00:46:10|40106.2|39956.2|40108.5|39958.5|40110.4|39960.4|40106.2|39956.2|23
1623804380000|2021-06-16 00:46:20|40108.8|39958.8|40113.5|39963.5|40113.9|39963.9|40108.7|39958.7|17
1623804390000|2021-06-16 00:46:30|40113.3|39963.3|40119.9|39969.9|40121|39971|40113.3|39963.3|28
1623804400000|2021-06-16 00:46:40|40120.4|39970.4|40120.1|39970.1|40121.5|39971.5|40119.4|39969.4|20
1623804410000|2021-06-16 00:46:50|40120.3|39970.3|40111.2|39961.2|40120.5|39970.5|40111.2|39961.2|18
1623804420000|2021-06-16 00:47:00|40111.5|39961.5|40117|39967|40117|39967|40111.5|39961.5|19
1623804430000|2021-06-16 00:47:10|40113.6|39963.6|40116.7|39966.7|40120.2|39970.2|40113.3|39963.3|20
1623804440000|2021-06-16 00:47:20|40115.9|39965.9|40106|39956|40116.2|39966.2|40105.7|39955.7|11
1623804450000|2021-06-16 00:47:30|40105.6|39955.6|40089.2|39939.2|40105.6|39955.6|40089.2|39939.2|14
1623804460000|2021-06-16 00:47:40|40089.8|39939.8|40087.7|39937.7|40094.6|39944.6|40086.8|39936.8|11
1623804470000|2021-06-16 00:47:50|40087.3|39937.3|40087.2|39937.2|40089|39939|40084.6|39934.6|14
1623804480000|2021-06-16 00:48:00|40086.6|39936.6|40085.7|39935.7|40087.7|39937.7|40085.7|39935.7|15
1623804490000|2021-06-16 00:48:10|40085.5|39935.5|40084.2|39934.2|40085.5|39935.5|40083.4|39933.4|13
1623804500000|2021-06-16 00:48:20|40084|39934|40069.4|39919.4|40084|39934|40069.4|39919.4|28
1623804510000|2021-06-16 00:48:30|40069.7|39919.7|40072.6|39922.6|40074.9|39924.9|40068.2|39918.2|29
1623804520000|2021-06-16 00:48:40|40070.1|39920.1|40070.7|39920.7|40070.7|39920.7|40069|39919|7
1623804530000|2021-06-16 00:48:50|40069.6|39919.6|40079.9|39929.9|40082.1|39932.1|40069.6|39919.6|20
1623804540000|2021-06-16 00:49:00|40082|39932|40079|39929|40082.1|39932.1|40079|39929|12
1623804550000|2021-06-16 00:49:10|40079.3|39929.3|40062.3|39912.3|40079.3|39929.3|40060.5|39910.5|24
1623804560000|2021-06-16 00:49:20|40062.5|39912.5|40060.9|39910.9|40063.5|39913.5|40059.3|39909.3|13
1623804570000|2021-06-16 00:49:30|40061.1|39911.1|40068.1|39918.1|40068.1|39918.1|40059.8|39909.8|18
1623804580000|2021-06-16 00:49:40|40067.3|39917.3|40069.2|39919.2|40071|39921|40067.1|39917.1|23
1623804590000|2021-06-16 00:49:50|40069.3|39919.3|40062.4|39912.4|40069.3|39919.3|40061.6|39911.6|28
1623804600000|2021-06-16 00:50:00|40062.3|39912.3|40062.6|39912.6|40062.7|39912.7|40060.1|39910.1|14
1623804610000|2021-06-16 00:50:10|40062.2|39912.2|40059.8|39909.8|40062.3|39912.3|40056.4|39906.4|28
1623804620000|2021-06-16 00:50:20|40061.3|39911.3|40077.9|39927.9|40078.8|39928.8|40061.3|39911.3|36
1623804630000|2021-06-16 00:50:30|40076.6|39926.6|40079.5|39929.5|40081.7|39931.7|40075.7|39925.7|24
1623804640000|2021-06-16 00:50:40|40078.2|39928.2|40063.3|39913.3|40078.2|39928.2|40060.4|39910.4|25
1623804650000|2021-06-16 00:50:50|40064|39914|40063.1|39913.1|40067.2|39917.2|40062|39912|26
1623804660000|2021-06-16 00:51:00|40061.9|39911.9|40063.9|39913.9|40065.4|39915.4|40060.9|39910.9|19
1623804670000|2021-06-16 00:51:10|40062.5|39912.5|40038.4|39888.4|40065|39915|40038.4|39888.4|27
1623804680000|2021-06-16 00:51:20|40038.6|39888.6|40037.6|39887.6|40038.6|39888.6|40037.4|39887.4|12
1623804690000|2021-06-16 00:51:30|40037.9|39887.9|40036.7|39886.7|40044.1|39894.1|40036.7|39886.7|10
1623804700000|2021-06-16 00:51:40|40037|39887|40022.9|39872.9|40037|39887|40022.9|39872.9|24
1623804710000|2021-06-16 00:51:50|40022.3|39872.3|40023.1|39873.1|40031|39881|40022.3|39872.3|22
1623804720000|2021-06-16 00:52:00|40023.8|39873.8|40016.9|39866.9|40026.7|39876.7|40016.9|39866.9|8
1623804730000|2021-06-16 00:52:10|40017.5|39867.5|40019.5|39869.5|40020.3|39870.3|40014.9|39864.9|16
1623804740000|2021-06-16 00:52:20|40019.2|39869.2|40019|39869|40025|39875|40019|39869|19
1623804750000|2021-06-16 00:52:30|40016.5|39866.5|40000.6|39850.6|40017.2|39867.2|40000.6|39850.6|22
1623804760000|2021-06-16 00:52:40|40000.5|39850.5|39996.3|39846.3|40001.6|39851.6|39993.6|39843.6|27
1623804770000|2021-06-16 00:52:50|39996.2|39846.2|39983.7|39833.7|39996.2|39846.2|39983.7|39833.7|19
1623804780000|2021-06-16 00:53:00|39984.5|39834.5|39982.6|39832.6|39985|39835|39982.3|39832.3|14
1623804790000|2021-06-16 00:53:10|39982.3|39832.3|39978.7|39828.7|39983.9|39833.9|39970.3|39820.3|28
1623804800000|2021-06-16 00:53:20|39988.1|39838.1|39998.3|39848.3|39999.7|39849.7|39988.1|39838.1|30
1623804810000|2021-06-16 00:53:30|39998.4|39848.4|39993.1|39843.1|40004|39854|39992.9|39842.9|33
1623804820000|2021-06-16 00:53:40|39992.6|39842.6|40007.1|39857.1|40007.1|39857.1|39991.7|39841.7|31
1623804830000|2021-06-16 00:53:50|40008|39858|39999.9|39849.9|40016.1|39866.1|39999.9|39849.9|27
1623804840000|2021-06-16 00:54:00|39999.6|39849.6|40012.5|39862.5|40012.5|39862.5|39998.9|39848.9|24
1623804850000|2021-06-16 00:54:10|40012.6|39862.6|40021.9|39871.9|40026.3|39876.3|40012.6|39862.6|22
1623804860000|2021-06-16 00:54:20|40020.2|39870.2|40004.5|39854.5|40020.2|39870.2|40004.5|39854.5|27
1623804870000|2021-06-16 00:54:30|40004.3|39854.3|40000.6|39850.6|40004.3|39854.3|40000.2|39850.2|8
1623804880000|2021-06-16 00:54:40|40003.5|39853.5|40002.7|39852.7|40003.5|39853.5|39999.6|39849.6|16
1623804890000|2021-06-16 00:54:50|40004|39854|39986|39836|40006.5|39856.5|39986|39836|22
1623804900000|2021-06-16 00:55:00|39985.7|39835.7|39985.8|39835.8|39986.1|39836.1|39984.7|39834.7|13
1623804910000|2021-06-16 00:55:10|39985.4|39835.4|39972.8|39822.8|39985.4|39835.4|39969.5|39819.5|23
1623804920000|2021-06-16 00:55:20|39971.4|39821.4|39950|39800|40001.6|39851.6|39935|39785|30
1623804930000|2021-06-16 00:55:30|39950.2|39800.2|39967.3|39817.3|39967.3|39817.3|39950.2|39800.2|24
1623804940000|2021-06-16 00:55:40|39969.8|39819.8|39994.3|39844.3|39994.3|39844.3|39969.8|39819.8|22
1623804950000|2021-06-16 00:55:50|39994.5|39844.5|39985.2|39835.2|39994.5|39844.5|39981.4|39831.4|29
1623804960000|2021-06-16 00:56:00|39984.3|39834.3|40001.5|39851.5|40007.3|39857.3|39984.1|39834.1|33
1623804970000|2021-06-16 00:56:10|40001.7|39851.7|40008.9|39858.9|40014.5|39864.5|40001.7|39851.7|31
1623804980000|2021-06-16 00:56:20|40004.9|39854.9|40017|39867|40017.8|39867.8|40004.9|39854.9|22
1623804990000|2021-06-16 00:56:30|40016.6|39866.6|40009.8|39859.8|40022.2|39872.2|40009.8|39859.8|23
1623805000000|2021-06-16 00:56:40|40009.3|39859.3|40005.9|39855.9|40014.1|39864.1|40002.2|39852.2|32
1623805010000|2021-06-16 00:56:50|40006.1|39856.1|40003|39853|40010.5|39860.5|40002.3|39852.3|24
1623805020000|2021-06-16 00:57:00|40003.8|39853.8|39993|39843|40007.6|39857.6|39993|39843|16
1623805030000|2021-06-16 00:57:10|39996|39846|39996|39846|39996.8|39846.8|39989.5|39839.5|15
1623805040000|2021-06-16 00:57:20|39995.7|39845.7|39993|39843|39996.5|39846.5|39991|39841|13
1623805050000|2021-06-16 00:57:30|39993.2|39843.2|39996.6|39846.6|40000.2|39850.2|39993.2|39843.2|9
1623805060000|2021-06-16 00:57:40|39994.5|39844.5|40003.4|39853.4|40003.9|39853.9|39994.5|39844.5|11
1623805070000|2021-06-16 00:57:50|40003.9|39853.9|40002.3|39852.3|40004.2|39854.2|40001.7|39851.7|15
1623805080000|2021-06-16 00:58:00|40001.6|39851.6|40004|39854|40006.4|39856.4|40001.6|39851.6|18
1623805090000|2021-06-16 00:58:10|40004.7|39854.7|40010.1|39860.1|40010.1|39860.1|40004.7|39854.7|24
1623805100000|2021-06-16 00:58:20|40010.7|39860.7|40016.9|39866.9|40016.9|39866.9|40010.7|39860.7|22
1623805110000|2021-06-16 00:58:30|40016.7|39866.7|40014.7|39864.7|40016.8|39866.8|40012.9|39862.9|16
1623805120000|2021-06-16 00:58:40|40014.4|39864.4|40018.9|39868.9|40019.1|39869.1|40014.4|39864.4|20
1623805130000|2021-06-16 00:58:50|40019.7|39869.7|40025.3|39875.3|40027.2|39877.2|40019.6|39869.6|22
1623805140000|2021-06-16 00:59:00|40024.9|39874.9|40026.7|39876.7|40027.5|39877.5|40024.7|39874.7|23
1623805150000|2021-06-16 00:59:10|40026.5|39876.5|40007.7|39857.7|40026.5|39876.5|40007.1|39857.1|24
1623805160000|2021-06-16 00:59:20|40008.3|39858.3|39995.2|39845.2|40008.5|39858.5|39995.2|39845.2|23
1623805170000|2021-06-16 00:59:30|39996|39846|39993.4|39843.4|39996|39846|39988.2|39838.2|21
1623805180000|2021-06-16 00:59:40|39992.5|39842.5|39966.5|39816.5|39992.5|39842.5|39966.5|39816.5|28
1623805190000|2021-06-16 00:59:50|39965.3|39815.3|39967|39817|39970.9|39820.9|39956.6|39806.6|23
1623805200000|2021-06-16 01:00:00|39966.7|39816.7|39955.9|39805.9|39980.7|39830.7|39955.9|39805.9|34
1623805210000|2021-06-16 01:00:10|39957.6|39807.6|39907.6|39757.6|39957.6|39807.6|39907.6|39757.6|29
1623805220000|2021-06-16 01:00:20|39907.5|39757.5|39901.4|39751.4|39911.9|39761.9|39893.1|39743.1|30
1623805230000|2021-06-16 01:00:30|39913.5|39763.5|39912.9|39762.9|39931.2|39781.2|39911.1|39761.1|32
1623805240000|2021-06-16 01:00:40|39915.3|39765.3|39917.2|39767.2|39917.2|39767.2|39894.3|39744.3|28
1623805250000|2021-06-16 01:00:50|39919.1|39769.1|39904|39754|39926.9|39776.9|39904|39754|28
1623805260000|2021-06-16 01:01:00|39903.2|39753.2|39866.8|39716.8|39903.2|39753.2|39861.8|39711.8|31
1623805270000|2021-06-16 01:01:10|39865.4|39715.4|39848.7|39698.7|39865.5|39715.5|39838|39688|38
1623805280000|2021-06-16 01:01:20|39848.9|39698.9|39858.2|39708.2|39858.3|39708.3|39843.2|39693.2|30
1623805290000|2021-06-16 01:01:30|39860.9|39710.9|39894.2|39744.2|39894.4|39744.4|39860.9|39710.9|35
1623805300000|2021-06-16 01:01:40|39893.5|39743.5|39908|39758|39908.3|39758.3|39882.6|39732.6|37
1623805310000|2021-06-16 01:01:50|39908.5|39758.5|39904.9|39754.9|39915.3|39765.3|39902.4|39752.4|35
1623805320000|2021-06-16 01:02:00|39904.8|39754.8|39890.2|39740.2|39906.8|39756.8|39884.1|39734.1|36
1623805330000|2021-06-16 01:02:10|39890.4|39740.4|39885.2|39735.2|39890.4|39740.4|39882.6|39732.6|31
1623805340000|2021-06-16 01:02:20|39883.6|39733.6|39885.2|39735.2|39885.2|39735.2|39868.7|39718.7|29
1623805350000|2021-06-16 01:02:30|39886.5|39736.5|39901|39751|39902.2|39752.2|39886.5|39736.5|30
1623805360000|2021-06-16 01:02:40|39903.2|39753.2|39891.2|39741.2|39903.2|39753.2|39890|39740|35
1623805370000|2021-06-16 01:02:50|39892.5|39742.5|39896.8|39746.8|39900.6|39750.6|39890.8|39740.8|33
1623805380000|2021-06-16 01:03:00|39895.8|39745.8|39900.6|39750.6|39901.7|39751.7|39892.5|39742.5|23
1623805390000|2021-06-16 01:03:10|39902.1|39752.1|39898.5|39748.5|39903.3|39753.3|39895.8|39745.8|32
1623805400000|2021-06-16 01:03:20|39897.5|39747.5|39900.8|39750.8|39900.8|39750.8|39893.7|39743.7|25
1623805410000|2021-06-16 01:03:30|39901.6|39751.6|39900.5|39750.5|39902|39752|39900.1|39750.1|15
1623805420000|2021-06-16 01:03:40|39900.2|39750.2|39891.9|39741.9|39900.6|39750.6|39891.4|39741.4|25
1623805430000|2021-06-16 01:03:50|39892|39742|39892.4|39742.4|39898.9|39748.9|39890.1|39740.1|26
1623805440000|2021-06-16 01:04:00|39891.9|39741.9|39897.3|39747.3|39898.4|39748.4|39890.8|39740.8|32
1623805450000|2021-06-16 01:04:10|39896.8|39746.8|39867.1|39717.1|39897.4|39747.4|39866.2|39716.2|31
1623805460000|2021-06-16 01:04:20|39869.3|39719.3|39882|39732|39882|39732|39867.4|39717.4|19
1623805470000|2021-06-16 01:04:30|39882.9|39732.9|39896.5|39746.5|39897.2|39747.2|39882.9|39732.9|22
1623805480000|2021-06-16 01:04:40|39896.4|39746.4|39888.3|39738.3|39896.4|39746.4|39888.3|39738.3|24
1623805490000|2021-06-16 01:04:50|39885.5|39735.5|39868.7|39718.7|39885.5|39735.5|39867.6|39717.6|31
1623805500000|2021-06-16 01:05:00|39868.9|39718.9|39865.7|39715.7|39868.9|39718.9|39864.4|39714.4|18
1623805510000|2021-06-16 01:05:10|39862.9|39712.9|39858.2|39708.2|39864.5|39714.5|39858.2|39708.2|27
1623805520000|2021-06-16 01:05:20|39858.8|39708.8|39835.6|39685.6|39859.4|39709.4|39835.2|39685.2|32
1623805530000|2021-06-16 01:05:30|39835.4|39685.4|39826.1|39676.1|39840.5|39690.5|39826.1|39676.1|28
1623805540000|2021-06-16 01:05:40|39827.3|39677.3|39793.7|39643.7|39829.4|39679.4|39793.7|39643.7|26
1623805550000|2021-06-16 01:05:50|39800.7|39650.7|39801.5|39651.5|39802.3|39652.3|39787|39637|29
1623805560000|2021-06-16 01:06:00|39795.7|39645.7|39794.3|39644.3|39802.5|39652.5|39793.8|39643.8|33
1623805570000|2021-06-16 01:06:10|39795.1|39645.1|39778.1|39628.1|39802.7|39652.7|39777.3|39627.3|32
1623805580000|2021-06-16 01:06:20|39778.9|39628.9|39796.7|39646.7|39796.8|39646.8|39775.6|39625.6|32
1623805590000|2021-06-16 01:06:30|39796.4|39646.4|39813.1|39663.1|39813.1|39663.1|39796.4|39646.4|20
1623805600000|2021-06-16 01:06:40|39813.2|39663.2|39830.7|39680.7|39837.4|39687.4|39813.2|39663.2|36
1623805610000|2021-06-16 01:06:50|39829.3|39679.3|39809.2|39659.2|39830.5|39680.5|39809.2|39659.2|33
1623805620000|2021-06-16 01:07:00|39808.8|39658.8|39818.8|39668.8|39818.8|39668.8|39807.5|39657.5|20
1623805630000|2021-06-16 01:07:10|39818.6|39668.6|39817.8|39667.8|39821.5|39671.5|39815.4|39665.4|17
1623805640000|2021-06-16 01:07:20|39818.2|39668.2|39813.9|39663.9|39818.2|39668.2|39813.9|39663.9|22
1623805650000|2021-06-16 01:07:30|39813.5|39663.5|39834.2|39684.2|39835.2|39685.2|39813.5|39663.5|34
1623805660000|2021-06-16 01:07:40|39834.4|39684.4|39837.4|39687.4|39850.1|39700.1|39834.2|39684.2|36
1623805670000|2021-06-16 01:07:50|39837|39687|39829.1|39679.1|39840|39690|39828.4|39678.4|26
1623805680000|2021-06-16 01:08:00|39828.2|39678.2|39838.9|39688.9|39839.5|39689.5|39827.8|39677.8|20
1623805690000|2021-06-16 01:08:10|39838.3|39688.3|39840.5|39690.5|39842.9|39692.9|39835.6|39685.6|30
1623805700000|2021-06-16 01:08:20|39839.9|39689.9|39840.5|39690.5|39840.5|39690.5|39839.9|39689.9|10
1623805710000|2021-06-16 01:08:30|39840.6|39690.6|39842.2|39692.2|39842.8|39692.8|39840.1|39690.1|17
1623805720000|2021-06-16 01:08:40|39842.1|39692.1|39851.1|39701.1|39852.6|39702.6|39841.9|39691.9|23
1623805730000|2021-06-16 01:08:50|39852.3|39702.3|39852.1|39702.1|39852.3|39702.3|39845.7|39695.7|17
1623805740000|2021-06-16 01:09:00|39850.4|39700.4|39847|39697|39850.5|39700.5|39847|39697|25
1623805750000|2021-06-16 01:09:10|39846.9|39696.9|39848.2|39698.2|39850.2|39700.2|39845.8|39695.8|26
1623805760000|2021-06-16 01:09:20|39848.7|39698.7|39849.2|39699.2|39849.5|39699.5|39847.2|39697.2|27
1623805770000|2021-06-16 01:09:30|39848.2|39698.2|39850.1|39700.1|39850.5|39700.5|39848|39698|20
1623805780000|2021-06-16 01:09:40|39850.2|39700.2|39851.7|39701.7|39857|39707|39850.2|39700.2|24
1623805790000|2021-06-16 01:09:50|39848.5|39698.5|39837.8|39687.8|39849.4|39699.4|39837.8|39687.8|20
1623805800000|2021-06-16 01:10:00|39838.1|39688.1|39822.2|39672.2|39838.1|39688.1|39822.2|39672.2|28
1623805810000|2021-06-16 01:10:10|39823.5|39673.5|39805.9|39655.9|39823.8|39673.8|39805|39655|35
1623805820000|2021-06-16 01:10:20|39805.3|39655.3|39785.3|39635.3|39805.3|39655.3|39783.9|39633.9|29
1623805830000|2021-06-16 01:10:30|39786.4|39636.4|39792.9|39642.9|39798.3|39648.3|39786.4|39636.4|32
1623805840000|2021-06-16 01:10:40|39793.1|39643.1|39783.9|39633.9|39793.5|39643.5|39783.9|39633.9|31
1623805850000|2021-06-16 01:10:50|39783.8|39633.8|39759.1|39609.1|39783.8|39633.8|39758.4|39608.4|34
1623805860000|2021-06-16 01:11:00|39759.3|39609.3|39774.1|39624.1|39786.7|39636.7|39759.3|39609.3|37
1623805870000|2021-06-16 01:11:10|39773.1|39623.1|39757.7|39607.7|39773.1|39623.1|39757.7|39607.7|25
1623805880000|2021-06-16 01:11:20|39758.5|39608.5|39765.9|39615.9|39766.8|39616.8|39756.4|39606.4|17
1623805890000|2021-06-16 01:11:30|39765.3|39615.3|39770.4|39620.4|39771.7|39621.7|39765.3|39615.3|30
1623805900000|2021-06-16 01:11:40|39770.8|39620.8|39770.5|39620.5|39772|39622|39769|39619|22
1623805910000|2021-06-16 01:11:50|39769.7|39619.7|39770.6|39620.6|39770.6|39620.6|39769.2|39619.2|14
1623805920000|2021-06-16 01:12:00|39770.7|39620.7|39769.8|39619.8|39773.7|39623.7|39769.8|39619.8|10
1623805930000|2021-06-16 01:12:10|39770.2|39620.2|39780.5|39630.5|39787.5|39637.5|39770.2|39620.2|30
1623805940000|2021-06-16 01:12:20|39781.2|39631.2|39711.5|39561.5|39781.2|39631.2|39711.5|39561.5|37
1623805950000|2021-06-16 01:12:30|39708.9|39558.9|39732|39582|39735.4|39585.4|39706.9|39556.9|37
1623805960000|2021-06-16 01:12:40|39734.1|39584.1|39728.8|39578.8|39745.8|39595.8|39724.7|39574.7|39
1623805970000|2021-06-16 01:12:50|39728.6|39578.6|39745.6|39595.6|39745.6|39595.6|39728.6|39578.6|33
1623805980000|2021-06-16 01:13:00|39745.9|39595.9|39764.8|39614.8|39766.1|39616.1|39743.4|39593.4|35
1623805990000|2021-06-16 01:13:10|39764.7|39614.7|39785.9|39635.9|39789.2|39639.2|39764.7|39614.7|32
1623806000000|2021-06-16 01:13:20|39786.7|39636.7|39799.5|39649.5|39799.9|39649.9|39786.7|39636.7|27
1623806010000|2021-06-16 01:13:30|39799.6|39649.6|39829.8|39679.8|39829.8|39679.8|39798.9|39648.9|29
1623806020000|2021-06-16 01:13:40|39832|39682|39832.3|39682.3|39834.9|39684.9|39831|39681|25
1623806030000|2021-06-16 01:13:50|39832.6|39682.6|39827.3|39677.3|39833.3|39683.3|39827.3|39677.3|18
1623806040000|2021-06-16 01:14:00|39827.2|39677.2|39851.2|39701.2|39851.3|39701.3|39827.2|39677.2|24
1623806050000|2021-06-16 01:14:10|39851.5|39701.5|39852.6|39702.6|39853.1|39703.1|39850.7|39700.7|24
1623806060000|2021-06-16 01:14:20|39857.5|39707.5|39883.1|39733.1|39883.9|39733.9|39857.5|39707.5|33
1623806070000|2021-06-16 01:14:30|39883.7|39733.7|39885.5|39735.5|39890.8|39740.8|39876.5|39726.5|38
1623806080000|2021-06-16 01:14:40|39884.5|39734.5|39881.6|39731.6|39885.5|39735.5|39875.2|39725.2|33
1623806090000|2021-06-16 01:14:50|39881.8|39731.8|39890.7|39740.7|39890.7|39740.7|39879.8|39729.8|26
1623806100000|2021-06-16 01:15:00|39890.5|39740.5|39916.7|39766.7|39917.2|39767.2|39888.6|39738.6|35
1623806110000|2021-06-16 01:15:10|39919.7|39769.7|39924.6|39774.6|39927.7|39777.7|39915.4|39765.4|37
1623806120000|2021-06-16 01:15:20|39923.9|39773.9|39920.4|39770.4|39924.6|39774.6|39903.9|39753.9|36
1623806130000|2021-06-16 01:15:30|39920|39770|39922.5|39772.5|39923.7|39773.7|39917.7|39767.7|33
1623806140000|2021-06-16 01:15:40|39923.3|39773.3|39920.6|39770.6|39923.8|39773.8|39913.3|39763.3|36
1623806150000|2021-06-16 01:15:50|39919.2|39769.2|39925.2|39775.2|39926.6|39776.6|39918.5|39768.5|31
1623806160000|2021-06-16 01:16:00|39924.8|39774.8|39914.7|39764.7|39924.8|39774.8|39914.7|39764.7|38
1623806170000|2021-06-16 01:16:10|39913.9|39763.9|39888.2|39738.2|39913.9|39763.9|39883.2|39733.2|38
1623806180000|2021-06-16 01:16:20|39888.3|39738.3|39883.7|39733.7|39891.1|39741.1|39883.4|39733.4|25
1623806190000|2021-06-16 01:16:30|39882.8|39732.8|39874.7|39724.7|39883.9|39733.9|39874|39724|24
1623806200000|2021-06-16 01:16:40|39875.8|39725.8|39880.6|39730.6|39883.4|39733.4|39873.4|39723.4|27
1623806210000|2021-06-16 01:16:50|39882.3|39732.3|39896.2|39746.2|39896.2|39746.2|39879.2|39729.2|24
1623806220000|2021-06-16 01:17:00|39900.1|39750.1|39900.9|39750.9|39903.2|39753.2|39899.6|39749.6|31
1623806230000|2021-06-16 01:17:10|39901|39751|39899|39749|39903.1|39753.1|39895.4|39745.4|28
1623806240000|2021-06-16 01:17:20|39899.2|39749.2|39893.1|39743.1|39899.8|39749.8|39893.1|39743.1|31
1623806250000|2021-06-16 01:17:30|39894.1|39744.1|39880.3|39730.3|39900.9|39750.9|39880.3|39730.3|33
1623806260000|2021-06-16 01:17:40|39881.4|39731.4|39873.5|39723.5|39881.4|39731.4|39872.1|39722.1|28
1623806270000|2021-06-16 01:17:50|39873.6|39723.6|39857.4|39707.4|39874.7|39724.7|39856.6|39706.6|30
1623806280000|2021-06-16 01:18:00|39858.1|39708.1|39840.8|39690.8|39858.2|39708.2|39840.8|39690.8|21
1623806290000|2021-06-16 01:18:10|39840.7|39690.7|39865.3|39715.3|39865.3|39715.3|39840.5|39690.5|28
1623806300000|2021-06-16 01:18:20|39865.4|39715.4|39858.4|39708.4|39866.9|39716.9|39858.4|39708.4|23
1623806310000|2021-06-16 01:18:30|39860.6|39710.6|39867.6|39717.6|39867.6|39717.6|39847.7|39697.7|38
1623806320000|2021-06-16 01:18:40|39866.1|39716.1|39845.9|39695.9|39868.3|39718.3|39845.4|39695.4|37
1623806330000|2021-06-16 01:18:50|39845.7|39695.7|39847.9|39697.9|39848.5|39698.5|39844.4|39694.4|28
1623806340000|2021-06-16 01:19:00|39847.6|39697.6|39863|39713|39863.2|39713.2|39847.6|39697.6|32
1623806350000|2021-06-16 01:19:10|39863.1|39713.1|39861.8|39711.8|39870.5|39720.5|39861.8|39711.8|34
1623806360000|2021-06-16 01:19:20|39861.1|39711.1|39870.7|39720.7|39873.8|39723.8|39859.2|39709.2|27
1623806370000|2021-06-16 01:19:30|39871.2|39721.2|39882.4|39732.4|39882.9|39732.9|39870.9|39720.9|29
1623806380000|2021-06-16 01:19:40|39882.5|39732.5|39880|39730|39891|39741|39880|39730|34
1623806390000|2021-06-16 01:19:50|39879.1|39729.1|39884.4|39734.4|39888.7|39738.7|39878|39728|32
1623806400000|2021-06-16 01:20:00|39883.4|39733.4|39887.5|39737.5|39887.5|39737.5|39873.5|39723.5|30
1623806410000|2021-06-16 01:20:10|39886.4|39736.4|39908.9|39758.9|39908.9|39758.9|39886.4|39736.4|35
1623806420000|2021-06-16 01:20:20|39909.2|39759.2|39905|39755|39912|39762|39905|39755|31
1623806430000|2021-06-16 01:20:30|39905.1|39755.1|39911.1|39761.1|39911.1|39761.1|39901.7|39751.7|33
1623806440000|2021-06-16 01:20:40|39910.7|39760.7|39908.6|39758.6|39918.6|39768.6|39908.1|39758.1|33
1623806450000|2021-06-16 01:20:50|39907.8|39757.8|39908|39758|39908.9|39758.9|39906.7|39756.7|27
1623806460000|2021-06-16 01:21:00|39907.8|39757.8|39903.4|39753.4|39908|39758|39900.4|39750.4|26
1623806470000|2021-06-16 01:21:10|39902.5|39752.5|39888.4|39738.4|39902.5|39752.5|39888.2|39738.2|36
1623806480000|2021-06-16 01:21:20|39888.8|39738.8|39876.6|39726.6|39889.8|39739.8|39875.1|39725.1|36
1623806490000|2021-06-16 01:21:30|39874.2|39724.2|39890|39740|39890.4|39740.4|39874.2|39724.2|30
1623806500000|2021-06-16 01:21:40|39887.3|39737.3|39882.6|39732.6|39888|39738|39881.6|39731.6|25
1623806510000|2021-06-16 01:21:50|39883.4|39733.4|39880.7|39730.7|39883.4|39733.4|39880.7|39730.7|14
1623806520000|2021-06-16 01:22:00|39880.6|39730.6|39876.9|39726.9|39881.1|39731.1|39876.3|39726.3|21
1623806530000|2021-06-16 01:22:10|39876.8|39726.8|39862|39712|39877.8|39727.8|39861.4|39711.4|22
1623806540000|2021-06-16 01:22:20|39862.9|39712.9|39860.9|39710.9|39865.7|39715.7|39860|39710|30
1623806550000|2021-06-16 01:22:30|39859.7|39709.7|39867.3|39717.3|39867.3|39717.3|39857.8|39707.8|32
1623806560000|2021-06-16 01:22:40|39868.2|39718.2|39862.1|39712.1|39870.1|39720.1|39860.6|39710.6|31
1623806570000|2021-06-16 01:22:50|39862|39712|39851.9|39701.9|39862.2|39712.2|39851.9|39701.9|19
1623806580000|2021-06-16 01:23:00|39851.6|39701.6|39851.4|39701.4|39852|39702|39849.8|39699.8|30
1623806590000|2021-06-16 01:23:10|39850.7|39700.7|39842.2|39692.2|39851.6|39701.6|39839.3|39689.3|33
1623806600000|2021-06-16 01:23:20|39843.8|39693.8|39837.8|39687.8|39843.8|39693.8|39827.2|39677.2|36
1623806610000|2021-06-16 01:23:30|39828|39678|39831.2|39681.2|39831.2|39681.2|39823.5|39673.5|21
1623806620000|2021-06-16 01:23:40|39832.1|39682.1|39833.5|39683.5|39848.9|39698.9|39831.2|39681.2|31
1623806630000|2021-06-16 01:23:50|39832.6|39682.6|39824.7|39674.7|39833.5|39683.5|39824.1|39674.1|29
1623806640000|2021-06-16 01:24:00|39824.9|39674.9|39843.7|39693.7|39844.6|39694.6|39821.9|39671.9|36
1623806650000|2021-06-16 01:24:10|39843.1|39693.1|39852|39702|39864.2|39714.2|39842.4|39692.4|36
1623806660000|2021-06-16 01:24:20|39851.5|39701.5|39844.7|39694.7|39851.5|39701.5|39842|39692|28
1623806670000|2021-06-16 01:24:30|39844.2|39694.2|39844.8|39694.8|39857|39707|39842.4|39692.4|36
1623806680000|2021-06-16 01:24:40|39844.5|39694.5|39833.2|39683.2|39844.9|39694.9|39832.8|39682.8|25
1623806690000|2021-06-16 01:24:50|39835.2|39685.2|39830.6|39680.6|39841.9|39691.9|39829.1|39679.1|32
1623806700000|2021-06-16 01:25:00|39830.1|39680.1|39834.9|39684.9|39835.9|39685.9|39822.5|39672.5|33
1623806710000|2021-06-16 01:25:10|39835|39685|39816.6|39666.6|39835.6|39685.6|39816.6|39666.6|35
1623806720000|2021-06-16 01:25:20|39815.7|39665.7|39821.1|39671.1|39824.5|39674.5|39809.5|39659.5|36
1623806730000|2021-06-16 01:25:30|39820.6|39670.6|39831.5|39681.5|39831.6|39681.6|39820.2|39670.2|33
1623806740000|2021-06-16 01:25:40|39830.6|39680.6|39830.7|39680.7|39832.6|39682.6|39828.4|39678.4|26
1623806750000|2021-06-16 01:25:50|39830.4|39680.4|39834.4|39684.4|39841|39691|39830.2|39680.2|28
1623806760000|2021-06-16 01:26:00|39836.4|39686.4|39826.9|39676.9|39836.4|39686.4|39825.8|39675.8|28
1623806770000|2021-06-16 01:26:10|39826.5|39676.5|39820.4|39670.4|39829.1|39679.1|39820.4|39670.4|22
1623806780000|2021-06-16 01:26:20|39819.8|39669.8|39818.3|39668.3|39819.8|39669.8|39816.9|39666.9|15
1623806790000|2021-06-16 01:26:30|39817.5|39667.5|39806.2|39656.2|39817.5|39667.5|39806.2|39656.2|17
1623806800000|2021-06-16 01:26:40|39805.5|39655.5|39805.5|39655.5|39807.2|39657.2|39802.2|39652.2|22
1623806810000|2021-06-16 01:26:50|39803.7|39653.7|39792.7|39642.7|39805.5|39655.5|39790.4|39640.4|28
1623806820000|2021-06-16 01:27:00|39793|39643|39815.1|39665.1|39815.8|39665.8|39793|39643|28
1623806830000|2021-06-16 01:27:10|39816.7|39666.7|39825.7|39675.7|39825.7|39675.7|39813.2|39663.2|28
1623806840000|2021-06-16 01:27:20|39825.8|39675.8|39821.4|39671.4|39830.5|39680.5|39821.4|39671.4|25
1623806850000|2021-06-16 01:27:30|39822.8|39672.8|39819.5|39669.5|39822.8|39672.8|39814.5|39664.5|29
1623806860000|2021-06-16 01:27:40|39819.9|39669.9|39821.6|39671.6|39822.1|39672.1|39815.8|39665.8|36
1623806870000|2021-06-16 01:27:50|39821.7|39671.7|39844.9|39694.9|39846.9|39696.9|39821.7|39671.7|33
1623806880000|2021-06-16 01:28:00|39843.6|39693.6|39860.7|39710.7|39861.6|39711.6|39843.6|39693.6|23
1623806890000|2021-06-16 01:28:10|39861.6|39711.6|39880.2|39730.2|39882.3|39732.3|39859.8|39709.8|35
1623806900000|2021-06-16 01:28:20|39880.5|39730.5|39900.5|39750.5|39900.7|39750.7|39877.6|39727.6|38
1623806910000|2021-06-16 01:28:30|39899.6|39749.6|39908.6|39758.6|39908.8|39758.8|39896.5|39746.5|35
1623806920000|2021-06-16 01:28:40|39908.3|39758.3|39926.1|39776.1|39926.3|39776.3|39900.6|39750.6|36
1623806930000|2021-06-16 01:28:50|39926.9|39776.9|39946.9|39796.9|39947.2|39797.2|39924.5|39774.5|32
1623806940000|2021-06-16 01:29:00|39947.3|39797.3|39932|39782|39948.8|39798.8|39932|39782|29
1623806950000|2021-06-16 01:29:10|39928.2|39778.2|39938.8|39788.8|39940.9|39790.9|39928.1|39778.1|30
1623806960000|2021-06-16 01:29:20|39938.4|39788.4|39909.9|39759.9|39938.4|39788.4|39908|39758|28
1623806970000|2021-06-16 01:29:30|39909.8|39759.8|39929.6|39779.6|39929.6|39779.6|39909.8|39759.8|18
1623806980000|2021-06-16 01:29:40|39930.3|39780.3|39935.4|39785.4|39941|39791|39930.3|39780.3|28
1623806990000|2021-06-16 01:29:50|39935.6|39785.6|39937.4|39787.4|39937.8|39787.8|39934.9|39784.9|25
1623807000000|2021-06-16 01:30:00|39937.5|39787.5|39959.6|39809.6|39961|39811|39935.9|39785.9|27
1623807010000|2021-06-16 01:30:10|39960.1|39810.1|39978|39828|39978|39828|39959.2|39809.2|26
1623807020000|2021-06-16 01:30:20|39978.1|39828.1|39971|39821|39978.3|39828.3|39970.8|39820.8|34
1623807030000|2021-06-16 01:30:30|39970.2|39820.2|39980.8|39830.8|39981.3|39831.3|39970.2|39820.2|34
1623807040000|2021-06-16 01:30:40|39978.6|39828.6|40005.9|39855.9|40006.1|39856.1|39978.6|39828.6|24
1623807050000|2021-06-16 01:30:50|40006.3|39856.3|40002.2|39852.2|40015.8|39865.8|40002.2|39852.2|28
1623807060000|2021-06-16 01:31:00|40001|39851|40011|39861|40012.2|39862.2|39999.6|39849.6|29
1623807070000|2021-06-16 01:31:10|40009.5|39859.5|40003.9|39853.9|40011.5|39861.5|40002.8|39852.8|21
1623807080000|2021-06-16 01:31:20|40003.8|39853.8|40006.8|39856.8|40006.8|39856.8|40001.8|39851.8|16
1623807090000|2021-06-16 01:31:30|40007.2|39857.2|40006.3|39856.3|40011.5|39861.5|40006|39856|26
1623807100000|2021-06-16 01:31:40|40005.5|39855.5|40000|39850|40006.7|39856.7|39994.4|39844.4|24
1623807110000|2021-06-16 01:31:50|40000.4|39850.4|40019.4|39869.4|40019.4|39869.4|40000.4|39850.4|27
1623807120000|2021-06-16 01:32:00|40019.5|39869.5|40034.2|39884.2|40038.8|39888.8|40019.2|39869.2|33
1623807130000|2021-06-16 01:32:10|40034.6|39884.6|40013.9|39863.9|40035.4|39885.4|40013.9|39863.9|36
1623807140000|2021-06-16 01:32:20|40014.4|39864.4|40014|39864|40014.4|39864.4|40008.5|39858.5|15
1623807150000|2021-06-16 01:32:30|40012.2|39862.2|40022|39872|40024.2|39874.2|40012.2|39862.2|28
1623807160000|2021-06-16 01:32:40|40020.8|39870.8|40022.2|39872.2|40023.8|39873.8|40019.3|39869.3|11
1623807170000|2021-06-16 01:32:50|40021.2|39871.2|40011.2|39861.2|40021.2|39871.2|40011.2|39861.2|30
1623807180000|2021-06-16 01:33:00|40012.6|39862.6|40013.5|39863.5|40017.2|39867.2|40011.3|39861.3|26
1623807190000|2021-06-16 01:33:10|40013.1|39863.1|40006.6|39856.6|40014.2|39864.2|40006.6|39856.6|27
1623807200000|2021-06-16 01:33:20|40007.4|39857.4|40009.9|39859.9|40010.9|39860.9|40006.6|39856.6|20
1623807210000|2021-06-16 01:33:30|40010.9|39860.9|40012.1|39862.1|40012.1|39862.1|40008|39858|19
1623807220000|2021-06-16 01:33:40|40011.6|39861.6|39998.7|39848.7|40011.9|39861.9|39998.7|39848.7|22
1623807230000|2021-06-16 01:33:50|39998.4|39848.4|39996.9|39846.9|39999.2|39849.2|39996.8|39846.8|15
1623807240000|2021-06-16 01:34:00|39995.1|39845.1|39984.9|39834.9|39996.9|39846.9|39983.5|39833.5|32
1623807250000|2021-06-16 01:34:10|39985.7|39835.7|39992.5|39842.5|39993|39843|39985.5|39835.5|19
1623807260000|2021-06-16 01:34:20|39995.5|39845.5|40003.1|39853.1|40006.5|39856.5|39995.5|39845.5|27
1623807270000|2021-06-16 01:34:30|40003.7|39853.7|40002.5|39852.5|40005.8|39855.8|40001.3|39851.3|26
1623807280000|2021-06-16 01:34:40|40001.8|39851.8|39999.9|39849.9|40006.9|39856.9|39997.5|39847.5|18
1623807290000|2021-06-16 01:34:50|39999.7|39849.7|40000.6|39850.6|40001.1|39851.1|39998.1|39848.1|20
1623807300000|2021-06-16 01:35:00|40000|39850|40016.5|39866.5|40016.5|39866.5|39999.3|39849.3|21
1623807310000|2021-06-16 01:35:10|40011.5|39861.5|40021.2|39871.2|40021.2|39871.2|40011.5|39861.5|25
1623807320000|2021-06-16 01:35:20|40022.3|39872.3|40032.4|39882.4|40033.6|39883.6|40022|39872|25
1623807330000|2021-06-16 01:35:30|40032.1|39882.1|40028|39878|40032.1|39882.1|40027.5|39877.5|18
1623807340000|2021-06-16 01:35:40|40027.7|39877.7|40032.2|39882.2|40032.8|39882.8|40026.2|39876.2|24
1623807350000|2021-06-16 01:35:50|40030.6|39880.6|40035.4|39885.4|40041.1|39891.1|40030.3|39880.3|26
1623807360000|2021-06-16 01:36:00|40034.6|39884.6|40030.1|39880.1|40034.6|39884.6|40028.9|39878.9|26
1623807370000|2021-06-16 01:36:10|40029.3|39879.3|40023|39873|40029.3|39879.3|40020.8|39870.8|18
1623807380000|2021-06-16 01:36:20|40023.4|39873.4|40029.3|39879.3|40031.6|39881.6|40023.4|39873.4|23
1623807390000|2021-06-16 01:36:30|40029.4|39879.4|40037.4|39887.4|40038.6|39888.6|40028.9|39878.9|22
1623807400000|2021-06-16 01:36:40|40038.2|39888.2|40044.3|39894.3|40044.4|39894.4|40038.2|39888.2|22
1623807410000|2021-06-16 01:36:50|40044.1|39894.1|40046|39896|40046.9|39896.9|40044.1|39894.1|28
1623807420000|2021-06-16 01:37:00|40046.1|39896.1|40034.6|39884.6|40046.6|39896.6|40033.9|39883.9|20
1623807430000|2021-06-16 01:37:10|40035.9|39885.9|40039.4|39889.4|40043.2|39893.2|40035.9|39885.9|18
1623807440000|2021-06-16 01:37:20|40040.3|39890.3|40043.5|39893.5|40043.5|39893.5|40040.3|39890.3|19
1623807450000|2021-06-16 01:37:30|40043.8|39893.8|40052.9|39902.9|40052.9|39902.9|40043.8|39893.8|15
1623807460000|2021-06-16 01:37:40|40050.7|39900.7|40054.6|39904.6|40054.6|39904.6|40049.5|39899.5|20
1623807470000|2021-06-16 01:37:50|40055.2|39905.2|40054.7|39904.7|40055.6|39905.6|40054.3|39904.3|15
1623807480000|2021-06-16 01:38:00|40054.6|39904.6|40047.1|39897.1|40055.3|39905.3|40047.1|39897.1|19
1623807490000|2021-06-16 01:38:10|40047.3|39897.3|40041.9|39891.9|40047.3|39897.3|40039.9|39889.9|19
1623807500000|2021-06-16 01:38:20|40041.7|39891.7|40028|39878|40044.3|39894.3|40028|39878|26
1623807510000|2021-06-16 01:38:30|40027.8|39877.8|40034.8|39884.8|40035.6|39885.6|40027.6|39877.6|36
1623807520000|2021-06-16 01:38:40|40035.4|39885.4|40030.2|39880.2|40035.4|39885.4|40026.9|39876.9|25
1623807530000|2021-06-16 01:38:50|40031.5|39881.5|40038.7|39888.7|40041.3|39891.3|40031.5|39881.5|32
1623807540000|2021-06-16 01:39:00|40038.3|39888.3|40047.8|39897.8|40049.1|39899.1|40037.6|39887.6|33
1623807550000|2021-06-16 01:39:10|40047.9|39897.9|40047.5|39897.5|40049.2|39899.2|40047|39897|20
1623807560000|2021-06-16 01:39:20|40047.6|39897.6|40061.3|39911.3|40061.3|39911.3|40047.6|39897.6|29
1623807570000|2021-06-16 01:39:30|40061.7|39911.7|40064.8|39914.8|40066.3|39916.3|40061.6|39911.6|14
1623807580000|2021-06-16 01:39:40|40064.5|39914.5|40096.5|39946.5|40101.7|39951.7|40060.5|39910.5|26
1623807590000|2021-06-16 01:39:50|40097.5|39947.5|40092|39942|40097.5|39947.5|40089.1|39939.1|28
1623807600000|2021-06-16 01:40:00|40091.7|39941.7|40077.3|39927.3|40091.7|39941.7|40076.7|39926.7|28
1623807610000|2021-06-16 01:40:10|40077.2|39927.2|40077.6|39927.6|40081|39931|40076.1|39926.1|24
1623807620000|2021-06-16 01:40:20|40078.3|39928.3|40079.9|39929.9|40083|39933|40078.1|39928.1|18
1623807630000|2021-06-16 01:40:30|40080.3|39930.3|40074.9|39924.9|40086.7|39936.7|40074.9|39924.9|29
1623807640000|2021-06-16 01:40:40|40075.3|39925.3|40079.3|39929.3|40083.2|39933.2|40075.3|39925.3|25
1623807650000|2021-06-16 01:40:50|40077.9|39927.9|40071.1|39921.1|40077.9|39927.9|40071.1|39921.1|14
1623807660000|2021-06-16 01:41:00|40070.7|39920.7|40083.3|39933.3|40083.3|39933.3|40067.9|39917.9|29
1623807670000|2021-06-16 01:41:10|40083.2|39933.2|40090.7|39940.7|40092.1|39942.1|40083|39933|30
1623807680000|2021-06-16 01:41:20|40090.6|39940.6|40090.9|39940.9|40094.9|39944.9|40089.8|39939.8|24
1623807690000|2021-06-16 01:41:30|40090.4|39940.4|40075.8|39925.8|40094.3|39944.3|40075.4|39925.4|28
1623807700000|2021-06-16 01:41:40|40073.3|39923.3|40069.8|39919.8|40073.3|39923.3|40069.5|39919.5|20
1623807710000|2021-06-16 01:41:50|40071|39921|40079.1|39929.1|40082.7|39932.7|40071|39921|27
1623807720000|2021-06-16 01:42:00|40078.5|39928.5|40076.9|39926.9|40078.9|39928.9|40076.7|39926.7|20
1623807730000|2021-06-16 01:42:10|40077.1|39927.1|40076.1|39926.1|40077.1|39927.1|40074.7|39924.7|18
1623807740000|2021-06-16 01:42:20|40075.4|39925.4|40083.2|39933.2|40083.6|39933.6|40072.9|39922.9|23
1623807750000|2021-06-16 01:42:30|40082.6|39932.6|40087.9|39937.9|40088.3|39938.3|40082.6|39932.6|18
1623807760000|2021-06-16 01:42:40|40087.5|39937.5|40094|39944|40096.1|39946.1|40086.5|39936.5|18
1623807770000|2021-06-16 01:42:50|40096.1|39946.1|40096.2|39946.2|40097.1|39947.1|40093|39943|28
1623807780000|2021-06-16 01:43:00|40096.1|39946.1|40088.2|39938.2|40096.1|39946.1|40083.8|39933.8|23
1623807790000|2021-06-16 01:43:10|40089|39939|40100.6|39950.6|40100.8|39950.8|40087.8|39937.8|27
1623807800000|2021-06-16 01:43:20|40100.5|39950.5|40119.1|39969.1|40123.8|39973.8|40100.5|39950.5|31
1623807810000|2021-06-16 01:43:30|40119.3|39969.3|40121.7|39971.7|40124.5|39974.5|40119.3|39969.3|27
1623807820000|2021-06-16 01:43:40|40121.2|39971.2|40116.4|39966.4|40122.1|39972.1|40114.5|39964.5|23
1623807830000|2021-06-16 01:43:50|40115.8|39965.8|40109.1|39959.1|40117.6|39967.6|40109.1|39959.1|23
1623807840000|2021-06-16 01:44:00|40108.3|39958.3|40119.4|39969.4|40119.4|39969.4|40107.5|39957.5|23
1623807850000|2021-06-16 01:44:10|40119.5|39969.5|40120|39970|40120.4|39970.4|40119.2|39969.2|21
1623807860000|2021-06-16 01:44:20|40120.2|39970.2|40118.6|39968.6|40120.9|39970.9|40117.3|39967.3|14
1623807870000|2021-06-16 01:44:30|40118.9|39968.9|40106.8|39956.8|40118.9|39968.9|40103.1|39953.1|27
1623807880000|2021-06-16 01:44:40|40104.1|39954.1|40097|39947|40104.1|39954.1|40094.5|39944.5|15
1623807890000|2021-06-16 01:44:50|40095.6|39945.6|40096.8|39946.8|40099.6|39949.6|40094.4|39944.4|14
1623807900000|2021-06-16 01:45:00|40094.8|39944.8|40095.9|39945.9|40095.9|39945.9|40094.5|39944.5|8
1623807910000|2021-06-16 01:45:10|40096.4|39946.4|40076.9|39926.9|40096.4|39946.4|40071.9|39921.9|32
1623807920000|2021-06-16 01:45:20|40070.3|39920.3|40065.6|39915.6|40070.3|39920.3|40064.8|39914.8|15
1623807930000|2021-06-16 01:45:30|40072.4|39922.4|40070.8|39920.8|40079.5|39929.5|40065.6|39915.6|29
1623807940000|2021-06-16 01:45:40|40074.6|39924.6|40068.4|39918.4|40074.6|39924.6|40065.4|39915.4|22
1623807950000|2021-06-16 01:45:50|40065.3|39915.3|40077.3|39927.3|40077.3|39927.3|40065.2|39915.2|11
1623807960000|2021-06-16 01:46:00|40075.3|39925.3|40061.5|39911.5|40077.8|39927.8|40060.5|39910.5|26
1623807970000|2021-06-16 01:46:10|40060.8|39910.8|40046.6|39896.6|40060.8|39910.8|40046.3|39896.3|26
1623807980000|2021-06-16 01:46:20|40045.7|39895.7|40032.2|39882.2|40045.7|39895.7|40030.6|39880.6|25
1623807990000|2021-06-16 01:46:30|40035.7|39885.7|40038.3|39888.3|40039.1|39889.1|40034|39884|27
1623808000000|2021-06-16 01:46:40|40038.7|39888.7|40052.3|39902.3|40053.5|39903.5|40038.2|39888.2|23
1623808010000|2021-06-16 01:46:50|40052|39902|40045.6|39895.6|40052|39902|40042.6|39892.6|24
1623808020000|2021-06-16 01:47:00|40044.9|39894.9|40045.1|39895.1|40047.9|39897.9|40043.2|39893.2|31
1623808030000|2021-06-16 01:47:10|40044.9|39894.9|40039.7|39889.7|40046.2|39896.2|40039.7|39889.7|24
1623808040000|2021-06-16 01:47:20|40039.5|39889.5|40039.1|39889.1|40039.5|39889.5|40035.7|39885.7|27
1623808050000|2021-06-16 01:47:30|40038.8|39888.8|40036.2|39886.2|40039.8|39889.8|40036.2|39886.2|22
1623808060000|2021-06-16 01:47:40|40037.3|39887.3|40044.5|39894.5|40044.5|39894.5|40036.7|39886.7|29
1623808070000|2021-06-16 01:47:50|40045|39895|40051.2|39901.2|40051.4|39901.4|40045|39895|14
1623808080000|2021-06-16 01:48:00|40051|39901|40066.1|39916.1|40066.1|39916.1|40049.6|39899.6|26
1623808090000|2021-06-16 01:48:10|40065.4|39915.4|40063.9|39913.9|40065.4|39915.4|40060.7|39910.7|32
1623808100000|2021-06-16 01:48:20|40064.1|39914.1|40056.4|39906.4|40073.3|39923.3|40056.4|39906.4|30
1623808110000|2021-06-16 01:48:30|40056.2|39906.2|40069|39919|40069|39919|40056|39906|32
1623808120000|2021-06-16 01:48:40|40069.9|39919.9|40061|39911|40070.3|39920.3|40061|39911|14
1623808130000|2021-06-16 01:48:50|40060.6|39910.6|40058.2|39908.2|40060.8|39910.8|40055.8|39905.8|22
1623808140000|2021-06-16 01:49:00|40058.1|39908.1|40043.3|39893.3|40059.2|39909.2|40042.3|39892.3|29
1623808150000|2021-06-16 01:49:10|40043.5|39893.5|40041.9|39891.9|40043.8|39893.8|40038.7|39888.7|33
1623808160000|2021-06-16 01:49:20|40041.8|39891.8|40039.7|39889.7|40042|39892|40038.9|39888.9|26
1623808170000|2021-06-16 01:49:30|40039.1|39889.1|40039.6|39889.6|40040|39890|40037.5|39887.5|22
1623808180000|2021-06-16 01:49:40|40039.2|39889.2|40038.9|39888.9|40039.6|39889.6|40038.5|39888.5|16
1623808190000|2021-06-16 01:49:50|40038.7|39888.7|40038.1|39888.1|40039.2|39889.2|40037.5|39887.5|24
1623808200000|2021-06-16 01:50:00|40039.1|39889.1|40049.9|39899.9|40050.7|39900.7|40038.1|39888.1|33
1623808210000|2021-06-16 01:50:10|40050|39900|40071.9|39921.9|40072.1|39922.1|40049.2|39899.2|24
1623808220000|2021-06-16 01:50:20|40072|39922|40073.4|39923.4|40075|39925|40071.7|39921.7|15
1623808230000|2021-06-16 01:50:30|40073.1|39923.1|40089.9|39939.9|40089.9|39939.9|40073.1|39923.1|32
1623808240000|2021-06-16 01:50:40|40089.7|39939.7|40086.4|39936.4|40089.7|39939.7|40086|39936|17
1623808250000|2021-06-16 01:50:50|40086.9|39936.9|40103.5|39953.5|40108.2|39958.2|40086.9|39936.9|29
1623808260000|2021-06-16 01:51:00|40103.2|39953.2|40095.1|39945.1|40104.3|39954.3|40092.1|39942.1|31
1623808270000|2021-06-16 01:51:10|40095.2|39945.2|40109.9|39959.9|40110.7|39960.7|40094.5|39944.5|31
1623808280000|2021-06-16 01:51:20|40110|39960|40113.9|39963.9|40116.2|39966.2|40109.4|39959.4|27
1623808290000|2021-06-16 01:51:30|40114.6|39964.6|40111.9|39961.9|40115.4|39965.4|40111.9|39961.9|37
1623808300000|2021-06-16 01:51:40|40111.7|39961.7|40113.6|39963.6|40114.9|39964.9|40111.7|39961.7|33
1623808310000|2021-06-16 01:51:50|40113.2|39963.2|40116.6|39966.6|40116.6|39966.6|40112.8|39962.8|29
1623808320000|2021-06-16 01:52:00|40116.3|39966.3|40116.8|39966.8|40117.5|39967.5|40116|39966|16
1623808330000|2021-06-16 01:52:10|40117.2|39967.2|40115.9|39965.9|40120.6|39970.6|40101.9|39951.9|31
1623808340000|2021-06-16 01:52:20|40115.4|39965.4|40103.5|39953.5|40116.9|39966.9|40103.5|39953.5|23
1623808350000|2021-06-16 01:52:30|40102.5|39952.5|40092.5|39942.5|40110.7|39960.7|40091.1|39941.1|36
1623808360000|2021-06-16 01:52:40|40092.1|39942.1|40093.6|39943.6|40094.6|39944.6|40087.8|39937.8|24
1623808370000|2021-06-16 01:52:50|40092.6|39942.6|40092.9|39942.9|40093|39943|40087|39937|25
1623808380000|2021-06-16 01:53:00|40093.5|39943.5|40103.3|39953.3|40105.8|39955.8|40093.1|39943.1|33
1623808390000|2021-06-16 01:53:10|40103.2|39953.2|40096.5|39946.5|40105.6|39955.6|40096.5|39946.5|34
1623808400000|2021-06-16 01:53:20|40093.8|39943.8|40091.9|39941.9|40095.1|39945.1|40085.1|39935.1|26
1623808410000|2021-06-16 01:53:30|40091.6|39941.6|40086.6|39936.6|40096.7|39946.7|40086.6|39936.6|33
1623808420000|2021-06-16 01:53:40|40086.5|39936.5|40083.2|39933.2|40087.8|39937.8|40082.1|39932.1|21
1623808430000|2021-06-16 01:53:50|40083.4|39933.4|40081.7|39931.7|40083.4|39933.4|40080.7|39930.7|21
1623808440000|2021-06-16 01:54:00|40081.2|39931.2|40065.9|39915.9|40081.2|39931.2|40065.9|39915.9|26
1623808450000|2021-06-16 01:54:10|40065.7|39915.7|40061.4|39911.4|40066.9|39916.9|40058.5|39908.5|25
1623808460000|2021-06-16 01:54:20|40062.3|39912.3|40069.2|39919.2|40069.2|39919.2|40061.4|39911.4|23
1623808470000|2021-06-16 01:54:30|40069|39919|40073|39923|40073.7|39923.7|40066.8|39916.8|26
1623808480000|2021-06-16 01:54:40|40072.9|39922.9|40081.5|39931.5|40081.5|39931.5|40070.2|39920.2|30
1623808490000|2021-06-16 01:54:50|40081.7|39931.7|40080.1|39930.1|40081.7|39931.7|40077.8|39927.8|19
1623808500000|2021-06-16 01:55:00|40080.4|39930.4|40091.5|39941.5|40091.5|39941.5|40080.4|39930.4|24
1623808510000|2021-06-16 01:55:10|40092.6|39942.6|40095.4|39945.4|40097.9|39947.9|40092.6|39942.6|20
1623808520000|2021-06-16 01:55:20|40095.7|39945.7|40099.3|39949.3|40099.3|39949.3|40094.8|39944.8|24
1623808530000|2021-06-16 01:55:30|40099.4|39949.4|40095.1|39945.1|40100.3|39950.3|40095.1|39945.1|22
1623808540000|2021-06-16 01:55:40|40095.3|39945.3|40100.2|39950.2|40101.9|39951.9|40095.3|39945.3|27
1623808550000|2021-06-16 01:55:50|40099.3|39949.3|40097.7|39947.7|40104.5|39954.5|40097.7|39947.7|27
1623808560000|2021-06-16 01:56:00|40096.5|39946.5|40096.4|39946.4|40098|39948|40095.4|39945.4|17
1623808570000|2021-06-16 01:56:10|40096.1|39946.1|40097.5|39947.5|40098.2|39948.2|40096.1|39946.1|16
1623808580000|2021-06-16 01:56:20|40098|39948|40109.6|39959.6|40109.6|39959.6|40097.8|39947.8|25
1623808590000|2021-06-16 01:56:30|40110.3|39960.3|40115|39965|40116.6|39966.6|40109.3|39959.3|22
1623808600000|2021-06-16 01:56:40|40115.8|39965.8|40114|39964|40116.9|39966.9|40112|39962|20
1623808610000|2021-06-16 01:56:50|40114.8|39964.8|40107.2|39957.2|40114.8|39964.8|40105.4|39955.4|16
1623808620000|2021-06-16 01:57:00|40107.7|39957.7|40114|39964|40114|39964|40107.7|39957.7|12
1623808630000|2021-06-16 01:57:10|40114.8|39964.8|40113|39963|40114.9|39964.9|40112.4|39962.4|16
1623808640000|2021-06-16 01:57:20|40113.5|39963.5|40118.8|39968.8|40118.8|39968.8|40113.5|39963.5|18
1623808650000|2021-06-16 01:57:30|40117.8|39967.8|40125.1|39975.1|40125.1|39975.1|40117.8|39967.8|9
1623808660000|2021-06-16 01:57:40|40126.4|39976.4|40115|39965|40126.9|39976.9|40114.9|39964.9|28
1623808670000|2021-06-16 01:57:50|40115.1|39965.1|40121.2|39971.2|40121.3|39971.3|40115.1|39965.1|21
1623808680000|2021-06-16 01:58:00|40119.6|39969.6|40104.6|39954.6|40119.6|39969.6|40102.7|39952.7|30
1623808690000|2021-06-16 01:58:10|40104.3|39954.3|40123.8|39973.8|40125.5|39975.5|40103.4|39953.4|31
1623808700000|2021-06-16 01:58:20|40124|39974|40121.1|39971.1|40127.9|39977.9|40119.6|39969.6|20
1623808710000|2021-06-16 01:58:30|40121.9|39971.9|40125.3|39975.3|40126.2|39976.2|40119.9|39969.9|20
1623808720000|2021-06-16 01:58:40|40125.5|39975.5|40128.3|39978.3|40128.3|39978.3|40124.9|39974.9|12
1623808730000|2021-06-16 01:58:50|40129.5|39979.5|40128.6|39978.6|40130.2|39980.2|40128.3|39978.3|12
1623808740000|2021-06-16 01:59:00|40128.5|39978.5|40128.7|39978.7|40129.8|39979.8|40124.7|39974.7|13
1623808750000|2021-06-16 01:59:10|40128.1|39978.1|40127.8|39977.8|40130.6|39980.6|40126.7|39976.7|28
1623808760000|2021-06-16 01:59:20|40129|39979|40134.3|39984.3|40134.3|39984.3|40127.8|39977.8|25
1623808770000|2021-06-16 01:59:30|40135.1|39985.1|40145.9|39995.9|40148.2|39998.2|40134.4|39984.4|23
1623808780000|2021-06-16 01:59:40|40143.9|39993.9|40171.7|40021.7|40174.5|40024.5|40143.9|39993.9|35
1623808790000|2021-06-16 01:59:50|40173.5|40023.5|40171.4|40021.4|40173.8|40023.8|40169.8|40019.8|30
1623808800000|2021-06-16 02:00:00|40169.6|40019.6|40166.7|40016.7|40171.7|40021.7|40160.4|40010.4|35
1623808810000|2021-06-16 02:00:10|40166.1|40016.1|40167.8|40017.8|40167.8|40017.8|40164.2|40014.2|31
1623808820000|2021-06-16 02:00:20|40167.4|40017.4|40174.8|40024.8|40174.8|40024.8|40166.6|40016.6|32
1623808830000|2021-06-16 02:00:30|40174.2|40024.2|40167|40017|40176.7|40026.7|40166.6|40016.6|29
1623808840000|2021-06-16 02:00:40|40168.3|40018.3|40182.1|40032.1|40182.8|40032.8|40168.3|40018.3|30
1623808850000|2021-06-16 02:00:50|40180.7|40030.7|40187|40037|40189.5|40039.5|40180.7|40030.7|24
1623808860000|2021-06-16 02:01:00|40186.4|40036.4|40193.6|40043.6|40193.6|40043.6|40186.2|40036.2|27
1623808870000|2021-06-16 02:01:10|40193.1|40043.1|40196|40046|40199.4|40049.4|40193.1|40043.1|24
1623808880000|2021-06-16 02:01:20|40195.3|40045.3|40178.5|40028.5|40195.3|40045.3|40178.5|40028.5|32
1623808890000|2021-06-16 02:01:30|40177.9|40027.9|40175.3|40025.3|40179.7|40029.7|40175.3|40025.3|12
1623808900000|2021-06-16 02:01:40|40178.8|40028.8|40175.4|40025.4|40178.8|40028.8|40174.1|40024.1|22
1623808910000|2021-06-16 02:01:50|40176|40026|40173.6|40023.6|40176|40026|40172.3|40022.3|16
1623808920000|2021-06-16 02:02:00|40173.7|40023.7|40162.8|40012.8|40173.7|40023.7|40162.8|40012.8|19
1623808930000|2021-06-16 02:02:10|40165.2|40015.2|40199.6|40049.6|40199.8|40049.8|40163.5|40013.5|33
1623808940000|2021-06-16 02:02:20|40199|40049|40206.7|40056.7|40208.7|40058.7|40198.3|40048.3|26
1623808950000|2021-06-16 02:02:30|40208.3|40058.3|40207.8|40057.8|40209.1|40059.1|40205.7|40055.7|16
1623808960000|2021-06-16 02:02:40|40208|40058|40217.8|40067.8|40221.4|40071.4|40207.7|40057.7|29
1623808970000|2021-06-16 02:02:50|40219.3|40069.3|40194.9|40044.9|40219.5|40069.5|40194.9|40044.9|34
1623808980000|2021-06-16 02:03:00|40190|40040|40213|40063|40213|40063|40185.5|40035.5|32
1623808990000|2021-06-16 02:03:10|40213.9|40063.9|40208.2|40058.2|40214|40064|40204.6|40054.6|27
1623809000000|2021-06-16 02:03:20|40208.1|40058.1|40199.2|40049.2|40212.2|40062.2|40199.2|40049.2|33
1623809010000|2021-06-16 02:03:30|40199.7|40049.7|40218.1|40068.1|40218.1|40068.1|40199.7|40049.7|24
1623809020000|2021-06-16 02:03:40|40216.9|40066.9|40216.7|40066.7|40217.8|40067.8|40213.2|40063.2|29
1623809030000|2021-06-16 02:03:50|40215.8|40065.8|40213|40063|40217.9|40067.9|40212.7|40062.7|30
1623809040000|2021-06-16 02:04:00|40213.1|40063.1|40222.8|40072.8|40223.3|40073.3|40213.1|40063.1|27
1623809050000|2021-06-16 02:04:10|40222.4|40072.4|40218.1|40068.1|40222.4|40072.4|40214.5|40064.5|27
1623809060000|2021-06-16 02:04:20|40217.6|40067.6|40208.9|40058.9|40219.5|40069.5|40205.4|40055.4|33
1623809070000|2021-06-16 02:04:30|40208.3|40058.3|40205.5|40055.5|40208.3|40058.3|40195.5|40045.5|32
1623809080000|2021-06-16 02:04:40|40207.6|40057.6|40218|40068|40218.3|40068.3|40207.6|40057.6|20
1623809090000|2021-06-16 02:04:50|40218.8|40068.8|40218|40068|40218.8|40068.8|40215.5|40065.5|27
1623809100000|2021-06-16 02:05:00|40218.4|40068.4|40223.3|40073.3|40225.3|40075.3|40216.2|40066.2|28
1623809110000|2021-06-16 02:05:10|40220.5|40070.5|40221.2|40071.2|40222.4|40072.4|40218.6|40068.6|30
1623809120000|2021-06-16 02:05:20|40220.2|40070.2|40200.4|40050.4|40221.2|40071.2|40199|40049|32
1623809130000|2021-06-16 02:05:30|40200|40050|40191.9|40041.9|40200.7|40050.7|40191.2|40041.2|18
1623809140000|2021-06-16 02:05:40|40193.6|40043.6|40191.6|40041.6|40195.5|40045.5|40189.9|40039.9|26
1623809150000|2021-06-16 02:05:50|40196.3|40046.3|40195.4|40045.4|40196.9|40046.9|40193.5|40043.5|23
1623809160000|2021-06-16 02:06:00|40196.9|40046.9|40191.3|40041.3|40198.8|40048.8|40191|40041|14
1623809170000|2021-06-16 02:06:10|40189.6|40039.6|40185|40035|40190.9|40040.9|40181.2|40031.2|28
1623809180000|2021-06-16 02:06:20|40185.2|40035.2|40190.9|40040.9|40192.9|40042.9|40182|40032|35
1623809190000|2021-06-16 02:06:30|40189.8|40039.8|40182.8|40032.8|40189.9|40039.9|40181.8|40031.8|36
1623809200000|2021-06-16 02:06:40|40182.9|40032.9|40187.3|40037.3|40189.7|40039.7|40182.4|40032.4|26
1623809210000|2021-06-16 02:06:50|40187.6|40037.6|40183.7|40033.7|40189.7|40039.7|40183.6|40033.6|26
1623809220000|2021-06-16 02:07:00|40182.8|40032.8|40177.5|40027.5|40184.6|40034.6|40177.5|40027.5|28
1623809230000|2021-06-16 02:07:10|40172.8|40022.8|40164.2|40014.2|40172.8|40022.8|40162.3|40012.3|26
1623809240000|2021-06-16 02:07:20|40164|40014|40163.2|40013.2|40164|40014|40156.1|40006.1|29
1623809250000|2021-06-16 02:07:30|40164|40014|40154.5|40004.5|40164.3|40014.3|40153.3|40003.3|23
1623809260000|2021-06-16 02:07:40|40155.6|40005.6|40163.2|40013.2|40163.2|40013.2|40153.8|40003.8|29
1623809270000|2021-06-16 02:07:50|40164.1|40014.1|40164.7|40014.7|40166.5|40016.5|40162.5|40012.5|25
1623809280000|2021-06-16 02:08:00|40164.3|40014.3|40163.4|40013.4|40166.3|40016.3|40162.3|40012.3|23
1623809290000|2021-06-16 02:08:10|40163.2|40013.2|40143.9|39993.9|40163.7|40013.7|40143.4|39993.4|32
1623809300000|2021-06-16 02:08:20|40141.7|39991.7|40142.8|39992.8|40144.1|39994.1|40140.6|39990.6|22
1623809310000|2021-06-16 02:08:30|40142.4|39992.4|40129.6|39979.6|40142.8|39992.8|40116.9|39966.9|37
1623809320000|2021-06-16 02:08:40|40130.2|39980.2|40144.7|39994.7|40145.4|39995.4|40128.1|39978.1|34
1623809330000|2021-06-16 02:08:50|40144.3|39994.3|40134.3|39984.3|40144.3|39994.3|40134.3|39984.3|37
1623809340000|2021-06-16 02:09:00|40133.3|39983.3|40142.2|39992.2|40143.6|39993.6|40125.3|39975.3|33
1623809350000|2021-06-16 02:09:10|40142.5|39992.5|40156.8|40006.8|40156.8|40006.8|40141.4|39991.4|27
1623809360000|2021-06-16 02:09:20|40157.1|40007.1|40159.2|40009.2|40159.6|40009.6|40156.2|40006.2|26
1623809370000|2021-06-16 02:09:30|40158.8|40008.8|40154|40004|40160.6|40010.6|40153.3|40003.3|30
1623809380000|2021-06-16 02:09:40|40154.4|40004.4|40154.2|40004.2|40155.7|40005.7|40152.8|40002.8|33
1623809390000|2021-06-16 02:09:50|40154.3|40004.3|40159.4|40009.4|40159.4|40009.4|40153.4|40003.4|25
1623809400000|2021-06-16 02:10:00|40159.8|40009.8|40170|40020|40173.2|40023.2|40159.8|40009.8|17
1623809410000|2021-06-16 02:10:10|40170.9|40020.9|40177.5|40027.5|40178.6|40028.6|40167.8|40017.8|22
1623809420000|2021-06-16 02:10:20|40178.6|40028.6|40181.4|40031.4|40183.3|40033.3|40178.6|40028.6|35
1623809430000|2021-06-16 02:10:30|40182.1|40032.1|40195.2|40045.2|40195.2|40045.2|40182.1|40032.1|25
1623809440000|2021-06-16 02:10:40|40193.8|40043.8|40191.9|40041.9|40196.7|40046.7|40188.6|40038.6|30
1623809450000|2021-06-16 02:10:50|40191.5|40041.5|40201.3|40051.3|40209.7|40059.7|40191.3|40041.3|32
1623809460000|2021-06-16 02:11:00|40200.5|40050.5|40206.1|40056.1|40206.5|40056.5|40200.5|40050.5|27
1623809470000|2021-06-16 02:11:10|40206.7|40056.7|40194.2|40044.2|40208.6|40058.6|40194.2|40044.2|31
1623809480000|2021-06-16 02:11:20|40190|40040|40206.4|40056.4|40208.7|40058.7|40190|40040|29
1623809490000|2021-06-16 02:11:30|40205.9|40055.9|40200.5|40050.5|40205.9|40055.9|40196|40046|26
1623809500000|2021-06-16 02:11:40|40203.5|40053.5|40207|40057|40207|40057|40202.6|40052.6|19
1623809510000|2021-06-16 02:11:50|40205.6|40055.6|40215.6|40065.6|40217.4|40067.4|40205.6|40055.6|28
1623809520000|2021-06-16 02:12:00|40215.8|40065.8|40197.4|40047.4|40217|40067|40197.1|40047.1|31
1623809530000|2021-06-16 02:12:10|40198.8|40048.8|40185.5|40035.5|40198.8|40048.8|40185.3|40035.3|24
1623809540000|2021-06-16 02:12:20|40185.6|40035.6|40190.8|40040.8|40191.9|40041.9|40185.5|40035.5|22
1623809550000|2021-06-16 02:12:30|40191.2|40041.2|40183.2|40033.2|40192.2|40042.2|40183.2|40033.2|31
1623809560000|2021-06-16 02:12:40|40182.1|40032.1|40180.6|40030.6|40182.1|40032.1|40179|40029|19
1623809570000|2021-06-16 02:12:50|40181.1|40031.1|40187|40037|40187.3|40037.3|40181.1|40031.1|17
1623809580000|2021-06-16 02:13:00|40189.8|40039.8|40201.5|40051.5|40204.8|40054.8|40189.8|40039.8|29
1623809590000|2021-06-16 02:13:10|40201.4|40051.4|40198.9|40048.9|40201.6|40051.6|40198|40048|36
1623809600000|2021-06-16 02:13:20|40200.3|40050.3|40206.4|40056.4|40208.3|40058.3|40200.3|40050.3|37
1623809610000|2021-06-16 02:13:30|40206.8|40056.8|40212.4|40062.4|40215|40065|40206|40056|31
1623809620000|2021-06-16 02:13:40|40211.4|40061.4|40215.8|40065.8|40215.8|40065.8|40209.4|40059.4|31
1623809630000|2021-06-16 02:13:50|40216.6|40066.6|40208.4|40058.4|40220.3|40070.3|40208.4|40058.4|21
1623809640000|2021-06-16 02:14:00|40207.8|40057.8|40207.4|40057.4|40211.2|40061.2|40200.7|40050.7|34
1623809650000|2021-06-16 02:14:10|40208.6|40058.6|40201.2|40051.2|40208.6|40058.6|40201.2|40051.2|27
1623809660000|2021-06-16 02:14:20|40200.8|40050.8|40198.5|40048.5|40202|40052|40196.6|40046.6|29
1623809670000|2021-06-16 02:14:30|40198.1|40048.1|40186.5|40036.5|40198.6|40048.6|40186.3|40036.3|11
1623809680000|2021-06-16 02:14:40|40181.2|40031.2|40186.8|40036.8|40190.7|40040.7|40181.2|40031.2|11
1623809690000|2021-06-16 02:14:50|40185.2|40035.2|40187.2|40037.2|40190|40040|40185.2|40035.2|22
1623809700000|2021-06-16 02:15:00|40187.7|40037.7|40182.2|40032.2|40187.7|40037.7|40180.4|40030.4|25
1623809710000|2021-06-16 02:15:10|40184.2|40034.2|40181.4|40031.4|40184.2|40034.2|40180.4|40030.4|18
1623809720000|2021-06-16 02:15:20|40182.4|40032.4|40181.3|40031.3|40182.4|40032.4|40180.2|40030.2|7
1623809730000|2021-06-16 02:15:30|40181.1|40031.1|40180.3|40030.3|40181.1|40031.1|40180.1|40030.1|6
1623809740000|2021-06-16 02:15:40|40180.1|40030.1|40170.4|40020.4|40180.1|40030.1|40164.1|40014.1|31
1623809750000|2021-06-16 02:15:50|40171.3|40021.3|40180.4|40030.4|40180.8|40030.8|40171.3|40021.3|23
1623809760000|2021-06-16 02:16:00|40181.1|40031.1|40180.6|40030.6|40181.1|40031.1|40176.8|40026.8|22
1623809770000|2021-06-16 02:16:10|40181.5|40031.5|40182.7|40032.7|40183|40033|40181.4|40031.4|13
1623809780000|2021-06-16 02:16:20|40183|40033|40183.5|40033.5|40183.6|40033.6|40182.8|40032.8|7
1623809790000|2021-06-16 02:16:30|40184.1|40034.1|40181.6|40031.6|40185.1|40035.1|40181.6|40031.6|18
1623809800000|2021-06-16 02:16:40|40180.5|40030.5|40182.8|40032.8|40182.8|40032.8|40179.3|40029.3|19
1623809810000|2021-06-16 02:16:50|40182.5|40032.5|40187.6|40037.6|40187.6|40037.6|40182.5|40032.5|6
1623809820000|2021-06-16 02:17:00|40186.6|40036.6|40180.5|40030.5|40189.9|40039.9|40179.2|40029.2|11
1623809830000|2021-06-16 02:17:10|40181.1|40031.1|40181.6|40031.6|40183.4|40033.4|40181|40031|18
1623809840000|2021-06-16 02:17:20|40180.9|40030.9|40165.3|40015.3|40180.9|40030.9|40159.9|40009.9|34
1623809850000|2021-06-16 02:17:30|40166.3|40016.3|40152.7|40002.7|40166.3|40016.3|40152.7|40002.7|28
1623809860000|2021-06-16 02:17:40|40152.3|40002.3|40143.7|39993.7|40152.3|40002.3|40142.4|39992.4|26
1623809870000|2021-06-16 02:17:50|40143.9|39993.9|40142.1|39992.1|40144|39994|40140.9|39990.9|21
1623809880000|2021-06-16 02:18:00|40142|39992|40148.1|39998.1|40156.8|40006.8|40142|39992|27
1623809890000|2021-06-16 02:18:10|40148.9|39998.9|40149.6|39999.6|40152.7|40002.7|40148.9|39998.9|17
1623809900000|2021-06-16 02:18:20|40149.9|39999.9|40145.3|39995.3|40152.3|40002.3|40145.3|39995.3|29
1623809910000|2021-06-16 02:18:30|40143.8|39993.8|40140.2|39990.2|40143.8|39993.8|40138.6|39988.6|27
1623809920000|2021-06-16 02:18:40|40140.4|39990.4|40138.9|39988.9|40140.6|39990.6|40138.9|39988.9|23
1623809930000|2021-06-16 02:18:50|40139.5|39989.5|40138.9|39988.9|40139.8|39989.8|40138.4|39988.4|30
1623809940000|2021-06-16 02:19:00|40138.8|39988.8|40126.3|39976.3|40138.8|39988.8|40125.9|39975.9|21
1623809950000|2021-06-16 02:19:10|40126.6|39976.6|40137.2|39987.2|40138.2|39988.2|40124.9|39974.9|23
1623809960000|2021-06-16 02:19:20|40137.1|39987.1|40138.9|39988.9|40138.9|39988.9|40137.1|39987.1|14
1623809970000|2021-06-16 02:19:30|40140.1|39990.1|40138.6|39988.6|40147.9|39997.9|40138.6|39988.6|24
1623809980000|2021-06-16 02:19:40|40135.7|39985.7|40137.1|39987.1|40137.1|39987.1|40134.9|39984.9|13
1623809990000|2021-06-16 02:19:50|40136.1|39986.1|40127.3|39977.3|40139.5|39989.5|40127.3|39977.3|23
1623810000000|2021-06-16 02:20:00|40128.1|39978.1|40126.1|39976.1|40130.2|39980.2|40126.1|39976.1|30
1623810010000|2021-06-16 02:20:10|40126.4|39976.4|40128.4|39978.4|40130|39980|40126|39976|23
1623810020000|2021-06-16 02:20:20|40128.9|39978.9|40129.5|39979.5|40129.9|39979.9|40128.3|39978.3|12
1623810030000|2021-06-16 02:20:30|40129.1|39979.1|40127.8|39977.8|40130.2|39980.2|40126.6|39976.6|15
1623810040000|2021-06-16 02:20:40|40128.1|39978.1|40138.4|39988.4|40140.8|39990.8|40127.1|39977.1|24
1623810050000|2021-06-16 02:20:50|40137.5|39987.5|40138.8|39988.8|40139.6|39989.6|40137.2|39987.2|22
1623810060000|2021-06-16 02:21:00|40137.9|39987.9|40151.4|40001.4|40153.8|40003.8|40137.3|39987.3|27
1623810070000|2021-06-16 02:21:10|40153.6|40003.6|40159.3|40009.3|40159.3|40009.3|40153.6|40003.6|16
1623810080000|2021-06-16 02:21:20|40160.2|40010.2|40164.2|40014.2|40166.2|40016.2|40160.2|40010.2|29
1623810090000|2021-06-16 02:21:30|40165|40015|40164.7|40014.7|40165.5|40015.5|40164.5|40014.5|22
1623810100000|2021-06-16 02:21:40|40164.8|40014.8|40165.3|40015.3|40167.2|40017.2|40164.5|40014.5|25
1623810110000|2021-06-16 02:21:50|40166.2|40016.2|40167.5|40017.5|40167.5|40017.5|40162.8|40012.8|27
1623810120000|2021-06-16 02:22:00|40168.2|40018.2|40154.7|40004.7|40169.5|40019.5|40154.7|40004.7|23
1623810130000|2021-06-16 02:22:10|40152.3|40002.3|40153.1|40003.1|40155.1|40005.1|40152.2|40002.2|21
1623810140000|2021-06-16 02:22:20|40152.7|40002.7|40154.1|40004.1|40154.9|40004.9|40152.5|40002.5|9
1623810150000|2021-06-16 02:22:30|40155|40005|40154.7|40004.7|40156.9|40006.9|40154.1|40004.1|8
1623810160000|2021-06-16 02:22:40|40152.6|40002.6|40153.4|40003.4|40155.4|40005.4|40152.3|40002.3|18
1623810170000|2021-06-16 02:22:50|40153.5|40003.5|40147.9|39997.9|40154.7|40004.7|40147.1|39997.1|23
1623810180000|2021-06-16 02:23:00|40147.8|39997.8|40156|40006|40157.2|40007.2|40146.3|39996.3|21
1623810190000|2021-06-16 02:23:10|40155.1|40005.1|40157.7|40007.7|40157.8|40007.8|40154.6|40004.6|23
1623810200000|2021-06-16 02:23:20|40158.5|40008.5|40167.3|40017.3|40167.4|40017.4|40158.5|40008.5|17
1623810210000|2021-06-16 02:23:30|40167.4|40017.4|40167.3|40017.3|40168.3|40018.3|40167|40017|9
1623810220000|2021-06-16 02:23:40|40166.9|40016.9|40167|40017|40169.1|40019.1|40166.9|40016.9|13
1623810230000|2021-06-16 02:23:50|40167.2|40017.2|40167.9|40017.9|40168.4|40018.4|40166.9|40016.9|12
1623810240000|2021-06-16 02:24:00|40167|40017|40161.9|40011.9|40167|40017|40159.1|40009.1|32
1623810250000|2021-06-16 02:24:10|40162|40012|40151.8|40001.8|40162|40012|40151.8|40001.8|30
1623810260000|2021-06-16 02:24:20|40150.9|40000.9|40150.7|40000.7|40151.3|40001.3|40150.2|40000.2|25
1623810270000|2021-06-16 02:24:30|40150.9|40000.9|40147.2|39997.2|40153.1|40003.1|40147.2|39997.2|32
1623810280000|2021-06-16 02:24:40|40142.1|39992.1|40138.4|39988.4|40142.1|39992.1|40138.2|39988.2|32
1623810290000|2021-06-16 02:24:50|40138.6|39988.6|40138.2|39988.2|40139.6|39989.6|40138.2|39988.2|7
1623810300000|2021-06-16 02:25:00|40140.8|39990.8|40154.7|40004.7|40154.7|40004.7|40140.8|39990.8|24
1623810310000|2021-06-16 02:25:10|40157.4|40007.4|40154.6|40004.6|40157.5|40007.5|40152.5|40002.5|29
1623810320000|2021-06-16 02:25:20|40154.8|40004.8|40162.2|40012.2|40162.2|40012.2|40154.8|40004.8|29
1623810330000|2021-06-16 02:25:30|40161.3|40011.3|40160.9|40010.9|40162.2|40012.2|40160.5|40010.5|15
1623810340000|2021-06-16 02:25:40|40161|40011|40160.5|40010.5|40161.1|40011.1|40159.9|40009.9|21
1623810350000|2021-06-16 02:25:50|40161.4|40011.4|40164.6|40014.6|40165.1|40015.1|40159.8|40009.8|17
1623810360000|2021-06-16 02:26:00|40163.8|40013.8|40183.1|40033.1|40184.9|40034.9|40163.8|40013.8|29
1623810370000|2021-06-16 02:26:10|40182.4|40032.4|40197.6|40047.6|40197.9|40047.9|40181|40031|33
1623810380000|2021-06-16 02:26:20|40197.5|40047.5|40217.9|40067.9|40225.4|40075.4|40196.8|40046.8|35
1623810390000|2021-06-16 02:26:30|40219.6|40069.6|40224.7|40074.7|40225.6|40075.6|40218.6|40068.6|34
1623810400000|2021-06-16 02:26:40|40224.6|40074.6|40231.7|40081.7|40233|40083|40223.4|40073.4|29
1623810410000|2021-06-16 02:26:50|40232.9|40082.9|40234|40084|40235.6|40085.6|40231.4|40081.4|24
1623810420000|2021-06-16 02:27:00|40234.1|40084.1|40237.1|40087.1|40241.9|40091.9|40233.3|40083.3|29
1623810430000|2021-06-16 02:27:10|40237.3|40087.3|40234.3|40084.3|40237.7|40087.7|40234.3|40084.3|27
1623810440000|2021-06-16 02:27:20|40233.7|40083.7|40222.1|40072.1|40233.7|40083.7|40221|40071|33
1623810450000|2021-06-16 02:27:30|40222.5|40072.5|40230.3|40080.3|40230.3|40080.3|40221|40071|31
1623810460000|2021-06-16 02:27:40|40230.7|40080.7|40241.4|40091.4|40242.2|40092.2|40229.4|40079.4|31
1623810470000|2021-06-16 02:27:50|40240.9|40090.9|40237.9|40087.9|40246.2|40096.2|40236.4|40086.4|32
1623810480000|2021-06-16 02:28:00|40239|40089|40244.3|40094.3|40244.5|40094.5|40237.7|40087.7|29
1623810490000|2021-06-16 02:28:10|40243.8|40093.8|40239.6|40089.6|40244|40094|40239.5|40089.5|27
1623810500000|2021-06-16 02:28:20|40238.5|40088.5|40241|40091|40241.4|40091.4|40238|40088|28
1623810510000|2021-06-16 02:28:30|40240.7|40090.7|40238.2|40088.2|40243.2|40093.2|40238.2|40088.2|33
1623810520000|2021-06-16 02:28:40|40233.3|40083.3|40224.2|40074.2|40233.3|40083.3|40223.5|40073.5|25
1623810530000|2021-06-16 02:28:50|40224.8|40074.8|40209|40059|40224.8|40074.8|40207.4|40057.4|19
1623810540000|2021-06-16 02:29:00|40208.1|40058.1|40209.5|40059.5|40210.2|40060.2|40206.7|40056.7|24
1623810550000|2021-06-16 02:29:10|40208.9|40058.9|40210.2|40060.2|40211.7|40061.7|40208.9|40058.9|23
1623810560000|2021-06-16 02:29:20|40210|40060|40206.5|40056.5|40210.6|40060.6|40206.5|40056.5|23
1623810570000|2021-06-16 02:29:30|40206.4|40056.4|40188.6|40038.6|40206.4|40056.4|40188.6|40038.6|24
1623810580000|2021-06-16 02:29:40|40187.6|40037.6|40197.3|40047.3|40198.9|40048.9|40187.6|40037.6|37
1623810590000|2021-06-16 02:29:50|40200.5|40050.5|40205.9|40055.9|40205.9|40055.9|40199.4|40049.4|34
1623810600000|2021-06-16 02:30:00|40205.8|40055.8|40216.8|40066.8|40221.4|40071.4|40205.8|40055.8|28
1623810610000|2021-06-16 02:30:10|40217.1|40067.1|40217.9|40067.9|40222.1|40072.1|40215.8|40065.8|32
1623810620000|2021-06-16 02:30:20|40218.2|40068.2|40218.3|40068.3|40220.2|40070.2|40218.2|40068.2|21
1623810630000|2021-06-16 02:30:30|40219.6|40069.6|40220.4|40070.4|40220.4|40070.4|40217.1|40067.1|30
1623810640000|2021-06-16 02:30:40|40219.8|40069.8|40220.4|40070.4|40220.4|40070.4|40217.9|40067.9|15
1623810650000|2021-06-16 02:30:50|40220.6|40070.6|40225.5|40075.5|40225.9|40075.9|40220.6|40070.6|17
1623810660000|2021-06-16 02:31:00|40225.7|40075.7|40237.2|40087.2|40237.2|40087.2|40225.7|40075.7|18
1623810670000|2021-06-16 02:31:10|40237.5|40087.5|40231|40081|40239.1|40089.1|40228.6|40078.6|29
1623810680000|2021-06-16 02:31:20|40230|40080|40226|40076|40231.2|40081.2|40223.2|40073.2|34
1623810690000|2021-06-16 02:31:30|40225.6|40075.6|40211|40061|40225.6|40075.6|40210|40060|21
1623810700000|2021-06-16 02:31:40|40210.9|40060.9|40210.8|40060.8|40212.3|40062.3|40209.4|40059.4|28
1623810710000|2021-06-16 02:31:50|40209.6|40059.6|40202.9|40052.9|40209.9|40059.9|40202.7|40052.7|30
1623810720000|2021-06-16 02:32:00|40203|40053|40205.4|40055.4|40205.9|40055.9|40202.1|40052.1|25
1623810730000|2021-06-16 02:32:10|40204.6|40054.6|40198.3|40048.3|40204.6|40054.6|40198.2|40048.2|10
1623810740000|2021-06-16 02:32:20|40198.2|40048.2|40195.5|40045.5|40198.6|40048.6|40194.7|40044.7|23
1623810750000|2021-06-16 02:32:30|40196.6|40046.6|40192.2|40042.2|40200.3|40050.3|40192.2|40042.2|37
1623810760000|2021-06-16 02:32:40|40194.5|40044.5|40183.5|40033.5|40194.5|40044.5|40180.3|40030.3|32
1623810770000|2021-06-16 02:32:50|40183|40033|40174.3|40024.3|40183.7|40033.7|40173.6|40023.6|31
1623810780000|2021-06-16 02:33:00|40174.4|40024.4|40173.9|40023.9|40174.5|40024.5|40171.7|40021.7|25
1623810790000|2021-06-16 02:33:10|40176.5|40026.5|40178.3|40028.3|40181.6|40031.6|40176.2|40026.2|25
1623810800000|2021-06-16 02:33:20|40178.6|40028.6|40174.1|40024.1|40180.4|40030.4|40174.1|40024.1|33
1623810810000|2021-06-16 02:33:30|40174.2|40024.2|40174.2|40024.2|40174.6|40024.6|40170.4|40020.4|22
1623810820000|2021-06-16 02:33:40|40175.7|40025.7|40162|40012|40175.7|40025.7|40162|40012|32
1623810830000|2021-06-16 02:33:50|40162.4|40012.4|40155.4|40005.4|40162.4|40012.4|40155.2|40005.2|27
1623810840000|2021-06-16 02:34:00|40155.7|40005.7|40173.2|40023.2|40173.8|40023.8|40154.6|40004.6|29
1623810850000|2021-06-16 02:34:10|40173.3|40023.3|40168.6|40018.6|40173.4|40023.4|40167.6|40017.6|30
1623810860000|2021-06-16 02:34:20|40168.5|40018.5|40167.6|40017.6|40168.5|40018.5|40165.1|40015.1|19
1623810870000|2021-06-16 02:34:30|40167.2|40017.2|40166.8|40016.8|40168.4|40018.4|40165.8|40015.8|21
1623810880000|2021-06-16 02:34:40|40166.3|40016.3|40166.4|40016.4|40167.4|40017.4|40166|40016|15
1623810890000|2021-06-16 02:34:50|40167.6|40017.6|40156.9|40006.9|40167.8|40017.8|40156.3|40006.3|18
1623810900000|2021-06-16 02:35:00|40156.1|40006.1|40166|40016|40167.3|40017.3|40156.1|40006.1|23
1623810910000|2021-06-16 02:35:10|40165.2|40015.2|40168.1|40018.1|40168.1|40018.1|40165.2|40015.2|23
1623810920000|2021-06-16 02:35:20|40167.7|40017.7|40167.6|40017.6|40168|40018|40167.2|40017.2|34
1623810930000|2021-06-16 02:35:30|40167.9|40017.9|40168.3|40018.3|40169|40019|40167.8|40017.8|18
1623810940000|2021-06-16 02:35:40|40168.7|40018.7|40164|40014|40169.3|40019.3|40164|40014|19
1623810950000|2021-06-16 02:35:50|40164.2|40014.2|40162.5|40012.5|40164.3|40014.3|40161.3|40011.3|22
1623810960000|2021-06-16 02:36:00|40162.6|40012.6|40177.3|40027.3|40177.4|40027.4|40162.6|40012.6|19
1623810970000|2021-06-16 02:36:10|40177.6|40027.6|40185.6|40035.6|40185.6|40035.6|40177.2|40027.2|20
1623810980000|2021-06-16 02:36:20|40186.1|40036.1|40189.1|40039.1|40190.7|40040.7|40186.1|40036.1|22
1623810990000|2021-06-16 02:36:30|40189.5|40039.5|40189.7|40039.7|40189.8|40039.8|40188.8|40038.8|26
1623811000000|2021-06-16 02:36:40|40189.4|40039.4|40194|40044|40199.1|40049.1|40185.9|40035.9|31
1623811010000|2021-06-16 02:36:50|40193.2|40043.2|40186|40036|40195.8|40045.8|40184.6|40034.6|31
1623811020000|2021-06-16 02:37:00|40186.2|40036.2|40184.4|40034.4|40187|40037|40183.7|40033.7|17
1623811030000|2021-06-16 02:37:10|40183.8|40033.8|40182.3|40032.3|40193.5|40043.5|40182.3|40032.3|26
1623811040000|2021-06-16 02:37:20|40182.7|40032.7|40180|40030|40182.7|40032.7|40179.7|40029.7|19
1623811050000|2021-06-16 02:37:30|40180.4|40030.4|40189.5|40039.5|40190.7|40040.7|40180.3|40030.3|23
1623811060000|2021-06-16 02:37:40|40190.3|40040.3|40188.2|40038.2|40190.3|40040.3|40187.6|40037.6|15
1623811070000|2021-06-16 02:37:50|40188.4|40038.4|40181.8|40031.8|40189.6|40039.6|40181.8|40031.8|11
1623811080000|2021-06-16 02:38:00|40179.7|40029.7|40168|40018|40179.7|40029.7|40163.4|40013.4|35
1623811090000|2021-06-16 02:38:10|40169|40019|40168.3|40018.3|40169|40019|40167.2|40017.2|17
1623811100000|2021-06-16 02:38:20|40165|40015|40161.6|40011.6|40165|40015|40161.6|40011.6|16
1623811110000|2021-06-16 02:38:30|40160.6|40010.6|40160.8|40010.8|40161.9|40011.9|40159.2|40009.2|31
1623811120000|2021-06-16 02:38:40|40162.1|40012.1|40158.7|40008.7|40162.2|40012.2|40158.7|40008.7|9
1623811130000|2021-06-16 02:38:50|40158.5|40008.5|40152.8|40002.8|40158.5|40008.5|40150.4|40000.4|22
1623811140000|2021-06-16 02:39:00|40153.4|40003.4|40153.9|40003.9|40156.4|40006.4|40153.4|40003.4|12
1623811150000|2021-06-16 02:39:10|40153.5|40003.5|40163.4|40013.4|40169.7|40019.7|40153.5|40003.5|26
1623811160000|2021-06-16 02:39:20|40161.7|40011.7|40159.7|40009.7|40161.7|40011.7|40159.1|40009.1|22
1623811170000|2021-06-16 02:39:30|40158.7|40008.7|40158.3|40008.3|40159|40009|40158|40008|18
1623811180000|2021-06-16 02:39:40|40158.5|40008.5|40154.5|40004.5|40158.8|40008.8|40153.7|40003.7|24
1623811190000|2021-06-16 02:39:50|40154.4|40004.4|40154.1|40004.1|40154.6|40004.6|40154|40004|13
1623811200000|2021-06-16 02:40:00|40154.5|40004.5|40152.3|40002.3|40154.5|40004.5|40150.7|40000.7|15
1623811210000|2021-06-16 02:40:10|40151.6|40001.6|40151.1|40001.1|40152.3|40002.3|40149.6|39999.6|16
1623811220000|2021-06-16 02:40:20|40151.2|40001.2|40149.8|39999.8|40152.6|40002.6|40149.2|39999.2|22
1623811230000|2021-06-16 02:40:30|40149.7|39999.7|40143|39993|40149.7|39999.7|40142.6|39992.6|20
1623811240000|2021-06-16 02:40:40|40142.9|39992.9|40141|39991|40143.3|39993.3|40140.5|39990.5|19
1623811250000|2021-06-16 02:40:50|40141.3|39991.3|40141.9|39991.9|40142|39992|40141.2|39991.2|10
1623811260000|2021-06-16 02:41:00|40142|39992|40141|39991|40142.4|39992.4|40141|39991|9
1623811270000|2021-06-16 02:41:10|40141.1|39991.1|40142.3|39992.3|40145|39995|40141.1|39991.1|23
1623811280000|2021-06-16 02:41:20|40142|39992|40143.9|39993.9|40144.6|39994.6|40141.9|39991.9|12
1623811290000|2021-06-16 02:41:30|40143.5|39993.5|40142.9|39992.9|40143.8|39993.8|40142.6|39992.6|22
1623811300000|2021-06-16 02:41:40|40142.7|39992.7|40142.7|39992.7|40143.1|39993.1|40142.6|39992.6|13
1623811310000|2021-06-16 02:41:50|40142.8|39992.8|40153.9|40003.9|40154.2|40004.2|40142.8|39992.8|15
1623811320000|2021-06-16 02:42:00|40154.7|40004.7|40149|39999|40154.9|40004.9|40147.4|39997.4|24
1623811330000|2021-06-16 02:42:10|40148.9|39998.9|40154|40004|40154|40004|40148.8|39998.8|16
1623811340000|2021-06-16 02:42:20|40156.6|40006.6|40162.1|40012.1|40162.4|40012.4|40156.6|40006.6|25
1623811350000|2021-06-16 02:42:30|40162.6|40012.6|40166.6|40016.6|40166.9|40016.9|40162.3|40012.3|29
1623811360000|2021-06-16 02:42:40|40165.9|40015.9|40167.7|40017.7|40168.4|40018.4|40165.1|40015.1|28
1623811370000|2021-06-16 02:42:50|40167.2|40017.2|40166.7|40016.7|40168.2|40018.2|40165.7|40015.7|19
1623811380000|2021-06-16 02:43:00|40166.6|40016.6|40149.9|39999.9|40166.6|40016.6|40144.8|39994.8|28
1623811390000|2021-06-16 02:43:10|40149|39999|40138.9|39988.9|40149|39999|40138.9|39988.9|28
1623811400000|2021-06-16 02:43:20|40139.2|39989.2|40128.5|39978.5|40139.2|39989.2|40125.4|39975.4|25
1623811410000|2021-06-16 02:43:30|40125.4|39975.4|40110.9|39960.9|40130.2|39980.2|40110.6|39960.6|29
1623811420000|2021-06-16 02:43:40|40111.7|39961.7|40107.9|39957.9|40115.3|39965.3|40107.3|39957.3|31
1623811430000|2021-06-16 02:43:50|40107.8|39957.8|40090.6|39940.6|40107.8|39957.8|40088.6|39938.6|35
1623811440000|2021-06-16 02:44:00|40090.5|39940.5|40074.8|39924.8|40090.6|39940.6|40074.8|39924.8|34
1623811450000|2021-06-16 02:44:10|40075.6|39925.6|40067.2|39917.2|40076.8|39926.8|40067.2|39917.2|33
1623811460000|2021-06-16 02:44:20|40067.3|39917.3|40052.8|39902.8|40070.4|39920.4|40051.2|39901.2|25
1623811470000|2021-06-16 02:44:30|40053.4|39903.4|40051.4|39901.4|40053.4|39903.4|40049.7|39899.7|30
1623811480000|2021-06-16 02:44:40|40051.5|39901.5|40062.7|39912.7|40064.9|39914.9|40050.8|39900.8|35
1623811490000|2021-06-16 02:44:50|40064.2|39914.2|40066.1|39916.1|40069|39919|40063.2|39913.2|36
1623811500000|2021-06-16 02:45:00|40066|39916|40048.1|39898.1|40068.5|39918.5|40048.1|39898.1|38
1623811510000|2021-06-16 02:45:10|40048|39898|40037.6|39887.6|40048.3|39898.3|40037.6|39887.6|26
1623811520000|2021-06-16 02:45:20|40037.9|39887.9|40038.7|39888.7|40042.6|39892.6|40037.6|39887.6|29
1623811530000|2021-06-16 02:45:30|40038.6|39888.6|40046.3|39896.3|40046.9|39896.9|40038.5|39888.5|21
1623811540000|2021-06-16 02:45:40|40046.7|39896.7|40044.1|39894.1|40050|39900|40043.8|39893.8|23
1623811550000|2021-06-16 02:45:50|40043.8|39893.8|40047.9|39897.9|40049.6|39899.6|40043.5|39893.5|33
1623811560000|2021-06-16 02:46:00|40047.3|39897.3|40043.9|39893.9|40049.7|39899.7|40043.9|39893.9|23
1623811570000|2021-06-16 02:46:10|40043.6|39893.6|40041.4|39891.4|40043.8|39893.8|40041.4|39891.4|21
1623811580000|2021-06-16 02:46:20|40040.5|39890.5|40033.6|39883.6|40041.9|39891.9|40033.6|39883.6|14
1623811590000|2021-06-16 02:46:30|40031.6|39881.6|40002.6|39852.6|40031.6|39881.6|40002.6|39852.6|35
1623811600000|2021-06-16 02:46:40|40000.8|39850.8|40008.5|39858.5|40008.5|39858.5|39980.9|39830.9|36
1623811610000|2021-06-16 02:46:50|40011.9|39861.9|40009.2|39859.2|40011.9|39861.9|40002.4|39852.4|35
1623811620000|2021-06-16 02:47:00|40009.6|39859.6|40023.5|39873.5|40025.8|39875.8|40009.6|39859.6|38
1623811630000|2021-06-16 02:47:10|40023.2|39873.2|40025.5|39875.5|40029|39879|40022.8|39872.8|29
1623811640000|2021-06-16 02:47:20|40025.3|39875.3|40025.1|39875.1|40026.6|39876.6|40022.7|39872.7|28
1623811650000|2021-06-16 02:47:30|40025.2|39875.2|40030.8|39880.8|40032.3|39882.3|40024.6|39874.6|26
1623811660000|2021-06-16 02:47:40|40028.5|39878.5|40025.3|39875.3|40030.8|39880.8|40025|39875|26
1623811670000|2021-06-16 02:47:50|40025.5|39875.5|40014.7|39864.7|40026.4|39876.4|40013.1|39863.1|33
1623811680000|2021-06-16 02:48:00|40014.6|39864.6|40010.8|39860.8|40016.7|39866.7|40002.7|39852.7|35
1623811690000|2021-06-16 02:48:10|40010.9|39860.9|40019.2|39869.2|40024.1|39874.1|40010.9|39860.9|33
1623811700000|2021-06-16 02:48:20|40019.9|39869.9|40029.8|39879.8|40029.8|39879.8|40019.9|39869.9|28
1623811710000|2021-06-16 02:48:30|40029.6|39879.6|40026.8|39876.8|40029.6|39879.6|40026.1|39876.1|29
1623811720000|2021-06-16 02:48:40|40026.5|39876.5|40033.6|39883.6|40033.6|39883.6|40024.2|39874.2|28
1623811730000|2021-06-16 02:48:50|40033.3|39883.3|40035.1|39885.1|40037.6|39887.6|40033.3|39883.3|29
1623811740000|2021-06-16 02:49:00|40035.4|39885.4|40042|39892|40042|39892|40035.4|39885.4|26
1623811750000|2021-06-16 02:49:10|40042.1|39892.1|40048.5|39898.5|40048.5|39898.5|40040.5|39890.5|16
1623811760000|2021-06-16 02:49:20|40048.8|39898.8|40051.4|39901.4|40053|39903|40044.9|39894.9|30
1623811770000|2021-06-16 02:49:30|40051.6|39901.6|40052.5|39902.5|40053.8|39903.8|40051.6|39901.6|18
1623811780000|2021-06-16 02:49:40|40052.3|39902.3|40053.8|39903.8|40054.6|39904.6|40050.3|39900.3|23
1623811790000|2021-06-16 02:49:50|40053.4|39903.4|40041.4|39891.4|40053.8|39903.8|40041.4|39891.4|29
1623811800000|2021-06-16 02:50:00|40041.3|39891.3|40022.9|39872.9|40041.4|39891.4|40021.7|39871.7|38
1623811810000|2021-06-16 02:50:10|40023.6|39873.6|40035.9|39885.9|40037.5|39887.5|40022.3|39872.3|28
1623811820000|2021-06-16 02:50:20|40035.8|39885.8|40050.5|39900.5|40050.5|39900.5|40035.3|39885.3|27
1623811830000|2021-06-16 02:50:30|40049.5|39899.5|40053.2|39903.2|40053.8|39903.8|40049.5|39899.5|15
1623811840000|2021-06-16 02:50:40|40053.6|39903.6|40045.8|39895.8|40054|39904|40045.1|39895.1|25
1623811850000|2021-06-16 02:50:50|40045.9|39895.9|40044.5|39894.5|40046|39896|40042.8|39892.8|22
1623811860000|2021-06-16 02:51:00|40044.7|39894.7|40049.1|39899.1|40049.1|39899.1|40043.1|39893.1|24
1623811870000|2021-06-16 02:51:10|40050.4|39900.4|40061.5|39911.5|40061.5|39911.5|40050.4|39900.4|22
1623811880000|2021-06-16 02:51:20|40061.6|39911.6|40060.7|39910.7|40063.7|39913.7|40060.4|39910.4|27
1623811890000|2021-06-16 02:51:30|40061.7|39911.7|40066.6|39916.6|40067.9|39917.9|40061.1|39911.1|23
1623811900000|2021-06-16 02:51:40|40067.9|39917.9|40058.9|39908.9|40068|39918|40058.2|39908.2|26
1623811910000|2021-06-16 02:51:50|40058.8|39908.8|40061.2|39911.2|40062.4|39912.4|40058.5|39908.5|29
1623811920000|2021-06-16 02:52:00|40061.4|39911.4|40064.7|39914.7|40064.8|39914.8|40060.7|39910.7|32
1623811930000|2021-06-16 02:52:10|40064.8|39914.8|40065.2|39915.2|40066|39916|40064.6|39914.6|25
1623811940000|2021-06-16 02:52:20|40065.7|39915.7|40067.9|39917.9|40068|39918|40064.9|39914.9|23
1623811950000|2021-06-16 02:52:30|40068.1|39918.1|40071|39921|40071.2|39921.2|40067.7|39917.7|12
1623811960000|2021-06-16 02:52:40|40068.2|39918.2|40077.4|39927.4|40078.6|39928.6|40067.6|39917.6|23
1623811970000|2021-06-16 02:52:50|40077.3|39927.3|40092.3|39942.3|40092.3|39942.3|40076.3|39926.3|28
1623811980000|2021-06-16 02:53:00|40093.1|39943.1|40086.2|39936.2|40094.6|39944.6|40085.2|39935.2|31
1623811990000|2021-06-16 02:53:10|40086.7|39936.7|40070.9|39920.9|40088.7|39938.7|40070.9|39920.9|34
1623812000000|2021-06-16 02:53:20|40071.9|39921.9|40078|39928|40080|39930|40071.9|39921.9|36
1623812010000|2021-06-16 02:53:30|40079|39929|40080.3|39930.3|40082.5|39932.5|40078.4|39928.4|34
1623812020000|2021-06-16 02:53:40|40077.8|39927.8|40076.6|39926.6|40078|39928|40075.1|39925.1|24
1623812030000|2021-06-16 02:53:50|40076.3|39926.3|40075.4|39925.4|40077.1|39927.1|40075.3|39925.3|12
1623812040000|2021-06-16 02:54:00|40075|39925|40068.4|39918.4|40075|39925|40068.4|39918.4|20
1623812050000|2021-06-16 02:54:10|40068.7|39918.7|40077|39927|40077.2|39927.2|40068.7|39918.7|19
1623812060000|2021-06-16 02:54:20|40076.8|39926.8|40075.8|39925.8|40077|39927|40075.4|39925.4|16
1623812070000|2021-06-16 02:54:30|40075.9|39925.9|40078|39928|40078.2|39928.2|40075.9|39925.9|9
1623812080000|2021-06-16 02:54:40|40078.2|39928.2|40079.1|39929.1|40079.1|39929.1|40077.8|39927.8|13
1623812090000|2021-06-16 02:54:50|40079.9|39929.9|40083.3|39933.3|40083.6|39933.6|40079.2|39929.2|17
1623812100000|2021-06-16 02:55:00|40083.9|39933.9|40089.4|39939.4|40090.6|39940.6|40083.9|39933.9|13
1623812110000|2021-06-16 02:55:10|40089.5|39939.5|40106.4|39956.4|40108.7|39958.7|40089.5|39939.5|27
1623812120000|2021-06-16 02:55:20|40107.5|39957.5|40105|39955|40111.1|39961.1|40101.5|39951.5|31
1623812130000|2021-06-16 02:55:30|40105.1|39955.1|40110.1|39960.1|40110.1|39960.1|40104.8|39954.8|22
1623812140000|2021-06-16 02:55:40|40109.3|39959.3|40118.5|39968.5|40118.5|39968.5|40108|39958|26
1623812150000|2021-06-16 02:55:50|40114.8|39964.8|40121.3|39971.3|40121.3|39971.3|40114.5|39964.5|20
1623812160000|2021-06-16 02:56:00|40120.4|39970.4|40110.8|39960.8|40120.4|39970.4|40109.5|39959.5|21
1623812170000|2021-06-16 02:56:10|40111.4|39961.4|40114.7|39964.7|40114.7|39964.7|40111.4|39961.4|7
1623812180000|2021-06-16 02:56:20|40114.9|39964.9|40126.2|39976.2|40127.4|39977.4|40114.9|39964.9|26
1623812190000|2021-06-16 02:56:30|40126.3|39976.3|40119|39969|40129|39979|40117.9|39967.9|27
1623812200000|2021-06-16 02:56:40|40119.6|39969.6|40126.7|39976.7|40126.7|39976.7|40118.3|39968.3|19
1623812210000|2021-06-16 02:56:50|40126.8|39976.8|40126.5|39976.5|40127|39977|40126.1|39976.1|16
1623812220000|2021-06-16 02:57:00|40126.8|39976.8|40111.8|39961.8|40126.8|39976.8|40111.8|39961.8|21
1623812230000|2021-06-16 02:57:10|40112.2|39962.2|40112.9|39962.9|40112.9|39962.9|40112.2|39962.2|4
1623812240000|2021-06-16 02:57:20|40113.9|39963.9|40128.9|39978.9|40129.1|39979.1|40113.4|39963.4|32
1623812250000|2021-06-16 02:57:30|40129.5|39979.5|40125.9|39975.9|40131.5|39981.5|40125.6|39975.6|18
1623812260000|2021-06-16 02:57:40|40125.8|39975.8|40126.6|39976.6|40127|39977|40125.8|39975.8|9
1623812270000|2021-06-16 02:57:50|40126.7|39976.7|40135.8|39985.8|40135.8|39985.8|40126.7|39976.7|24
1623812280000|2021-06-16 02:58:00|40135.4|39985.4|40137.1|39987.1|40137.1|39987.1|40135|39985|15
1623812290000|2021-06-16 02:58:10|40136.7|39986.7|40135|39985|40136.7|39986.7|40134.7|39984.7|6
1623812300000|2021-06-16 02:58:20|40134.6|39984.6|40144.1|39994.1|40144.1|39994.1|40134.5|39984.5|18
1623812310000|2021-06-16 02:58:30|40143.7|39993.7|40144.6|39994.6|40145.9|39995.9|40143.1|39993.1|24
1623812320000|2021-06-16 02:58:40|40144.9|39994.9|40146.8|39996.8|40147.4|39997.4|40144|39994|18
1623812330000|2021-06-16 02:58:50|40147.2|39997.2|40146.1|39996.1|40148.8|39998.8|40144.9|39994.9|30
1623812340000|2021-06-16 02:59:00|40147.2|39997.2|40161.1|40011.1|40161.1|40011.1|40147.2|39997.2|28
1623812350000|2021-06-16 02:59:10|40161.6|40011.6|40156.9|40006.9|40163|40013|40150.2|40000.2|30
1623812360000|2021-06-16 02:59:20|40156.8|40006.8|40155.1|40005.1|40157.6|40007.6|40154.4|40004.4|28
1623812370000|2021-06-16 02:59:30|40155.5|40005.5|40130.7|39980.7|40155.5|40005.5|40129.9|39979.9|20
1623812380000|2021-06-16 02:59:40|40129.7|39979.7|40129|39979|40129.7|39979.7|40127.8|39977.8|15
1623812390000|2021-06-16 02:59:50|40129.1|39979.1|40128.3|39978.3|40129.1|39979.1|40127.4|39977.4|24
1623812400000|2021-06-16 03:00:00|40127.3|39977.3|40115.8|39965.8|40127.3|39977.3|40115.8|39965.8|26
1623812410000|2021-06-16 03:00:10|40116.1|39966.1|40093.8|39943.8|40118.8|39968.8|40093.8|39943.8|29
1623812420000|2021-06-16 03:00:20|40092|39942|40080.7|39930.7|40095|39945|40080.7|39930.7|8
1623812430000|2021-06-16 03:00:30|40079.9|39929.9|40080.7|39930.7|40080.7|39930.7|40079.9|39929.9|2
1623812440000|2021-06-16 03:00:40|40079.9|39929.9|40082.4|39932.4|40082.6|39932.6|40079.1|39929.1|13
1623812450000|2021-06-16 03:00:50|40081.8|39931.8|40081.8|39931.8|40081.8|39931.8|40081.8|39931.8|1
1623812460000|2021-06-16 03:01:00|40081.6|39931.6|40079.1|39929.1|40083.7|39933.7|40079.1|39929.1|7
1623812470000|2021-06-16 03:01:10|40081.1|39931.1|40109|39959|40109|39959|40081.1|39931.1|29
1623812480000|2021-06-16 03:01:20|40108.1|39958.1|40107|39957|40109.9|39959.9|40102.9|39952.9|31
1623812490000|2021-06-16 03:01:30|40115|39965|40123.4|39973.4|40127.3|39977.3|40114.7|39964.7|22
1623812500000|2021-06-16 03:01:40|40122|39972|40101.7|39951.7|40122|39972|40097.9|39947.9|28
1623812510000|2021-06-16 03:01:50|40102.6|39952.6|40100.7|39950.7|40105.5|39955.5|40100.7|39950.7|19
1623812520000|2021-06-16 03:02:00|40099.9|39949.9|40103|39953|40103.6|39953.6|40097.8|39947.8|17
1623812530000|2021-06-16 03:02:10|40103.5|39953.5|40100.6|39950.6|40103.5|39953.5|40099.5|39949.5|9
1623812540000|2021-06-16 03:02:20|40099.5|39949.5|40088.3|39938.3|40100.1|39950.1|40088.3|39938.3|16
1623812550000|2021-06-16 03:02:30|40087.7|39937.7|40074.9|39924.9|40087.7|39937.7|40074.9|39924.9|18
1623812560000|2021-06-16 03:02:40|40074.5|39924.5|40079.1|39929.1|40079.7|39929.7|40072.4|39922.4|18
1623812570000|2021-06-16 03:02:50|40079.7|39929.7|40090.2|39940.2|40090.8|39940.8|40079.7|39929.7|20
1623812580000|2021-06-16 03:03:00|40090.7|39940.7|40087|39937|40091.9|39941.9|40086|39936|28
1623812590000|2021-06-16 03:03:10|40085.2|39935.2|40098.9|39948.9|40100.2|39950.2|40085.2|39935.2|29
1623812600000|2021-06-16 03:03:20|40099.3|39949.3|40079.9|39929.9|40100.6|39950.6|40079.9|39929.9|32
1623812610000|2021-06-16 03:03:30|40079.4|39929.4|40079.9|39929.9|40080.7|39930.7|40078.4|39928.4|19
1623812620000|2021-06-16 03:03:40|40080.2|39930.2|40078.1|39928.1|40080.2|39930.2|40077.9|39927.9|14
1623812630000|2021-06-16 03:03:50|40077.4|39927.4|40073.1|39923.1|40078.2|39928.2|40073.1|39923.1|5
1623812640000|2021-06-16 03:04:00|40072.5|39922.5|40069.9|39919.9|40073.9|39923.9|40069.7|39919.7|26
1623812650000|2021-06-16 03:04:10|40070|39920|40041.9|39891.9|40070|39920|40041.9|39891.9|26
1623812660000|2021-06-16 03:04:20|40040.6|39890.6|40047.5|39897.5|40048.5|39898.5|40039.9|39889.9|23
1623812670000|2021-06-16 03:04:30|40047.9|39897.9|40047.3|39897.3|40050.3|39900.3|40047.3|39897.3|27
1623812680000|2021-06-16 03:04:40|40047.6|39897.6|40034.7|39884.7|40047.6|39897.6|40034.7|39884.7|27
1623812690000|2021-06-16 03:04:50|40034.3|39884.3|40025.1|39875.1|40034.3|39884.3|40022.2|39872.2|30
1623812700000|2021-06-16 03:05:00|40025|39875|40027.4|39877.4|40038.8|39888.8|40022.8|39872.8|34
1623812710000|2021-06-16 03:05:10|40027.8|39877.8|39992|39842|40027.9|39877.9|39992|39842|31
1623812720000|2021-06-16 03:05:20|39991.8|39841.8|39999.7|39849.7|39999.7|39849.7|39984.2|39834.2|33
1623812730000|2021-06-16 03:05:30|39999.5|39849.5|39988.3|39838.3|39999.5|39849.5|39987.9|39837.9|26
1623812740000|2021-06-16 03:05:40|39988.5|39838.5|39986.9|39836.9|39989.5|39839.5|39982|39832|25
1623812750000|2021-06-16 03:05:50|39986.7|39836.7|39990.6|39840.6|39990.6|39840.6|39986.7|39836.7|15
1623812760000|2021-06-16 03:06:00|39990|39840|40007.2|39857.2|40008.3|39858.3|39988.9|39838.9|28
1623812770000|2021-06-16 03:06:10|40007.1|39857.1|40000.3|39850.3|40007.1|39857.1|39992.3|39842.3|31
1623812780000|2021-06-16 03:06:20|40000.5|39850.5|40002.8|39852.8|40004.7|39854.7|40000.3|39850.3|26
1623812790000|2021-06-16 03:06:30|40002.1|39852.1|39999.2|39849.2|40004.2|39854.2|39995.8|39845.8|14
1623812800000|2021-06-16 03:06:40|39998.4|39848.4|40005|39855|40005.4|39855.4|39998.4|39848.4|34
1623812810000|2021-06-16 03:06:50|40004.4|39854.4|40005.9|39855.9|40005.9|39855.9|40004.4|39854.4|9
1623812820000|2021-06-16 03:07:00|40006.4|39856.4|39996.5|39846.5|40006.4|39856.4|39996.5|39846.5|14
1623812830000|2021-06-16 03:07:10|39993|39843|39976.5|39826.5|39993|39843|39971.8|39821.8|36
1623812840000|2021-06-16 03:07:20|39972.4|39822.4|39967|39817|39979.6|39829.6|39956.5|39806.5|32
1623812850000|2021-06-16 03:07:30|39966.7|39816.7|39959.6|39809.6|39968.9|39818.9|39958.9|39808.9|34
1623812860000|2021-06-16 03:07:40|39962|39812|39964.2|39814.2|39964.2|39814.2|39956.1|39806.1|25
1623812870000|2021-06-16 03:07:50|39963.3|39813.3|39968.3|39818.3|39974.5|39824.5|39962.9|39812.9|38
1623812880000|2021-06-16 03:08:00|39969.2|39819.2|39967.7|39817.7|39969.6|39819.6|39962.3|39812.3|35
1623812890000|2021-06-16 03:08:10|39967|39817|39976.6|39826.6|39977.2|39827.2|39965.7|39815.7|34
1623812900000|2021-06-16 03:08:20|39976.4|39826.4|39962.1|39812.1|39977.1|39827.1|39962.1|39812.1|29
1623812910000|2021-06-16 03:08:30|39961.6|39811.6|39959.5|39809.5|39966.6|39816.6|39953.2|39803.2|32
1623812920000|2021-06-16 03:08:40|39960.2|39810.2|39956.4|39806.4|39962.1|39812.1|39956.4|39806.4|31
1623812930000|2021-06-16 03:08:50|39955.7|39805.7|39952.3|39802.3|39955.9|39805.9|39951.6|39801.6|25
1623812940000|2021-06-16 03:09:00|39951.7|39801.7|39943.7|39793.7|39951.7|39801.7|39942.6|39792.6|22
1623812950000|2021-06-16 03:09:10|39944.6|39794.6|39942.8|39792.8|39950.3|39800.3|39942.8|39792.8|22
1623812960000|2021-06-16 03:09:20|39943.7|39793.7|39965.4|39815.4|39965.8|39815.8|39942.8|39792.8|31
1623812970000|2021-06-16 03:09:30|39964.9|39814.9|39965.2|39815.2|39971.3|39821.3|39964.6|39814.6|34
1623812980000|2021-06-16 03:09:40|39965.1|39815.1|39950.8|39800.8|39965.7|39815.7|39950.8|39800.8|23
1623812990000|2021-06-16 03:09:50|39951.5|39801.5|39946.9|39796.9|39952.6|39802.6|39946.4|39796.4|33
1623813000000|2021-06-16 03:10:00|39947.5|39797.5|39946.1|39796.1|39949.3|39799.3|39944.6|39794.6|27
1623813010000|2021-06-16 03:10:10|39946.8|39796.8|39953.4|39803.4|39954|39804|39941.3|39791.3|33
1623813020000|2021-06-16 03:10:20|39953.9|39803.9|39960.5|39810.5|39960.5|39810.5|39953.9|39803.9|33
1623813030000|2021-06-16 03:10:30|39960.4|39810.4|39959.2|39809.2|39960.6|39810.6|39956.4|39806.4|31
1623813040000|2021-06-16 03:10:40|39959.1|39809.1|39957.2|39807.2|39959.5|39809.5|39954.5|39804.5|31
1623813050000|2021-06-16 03:10:50|39957.1|39807.1|39953.1|39803.1|39957.2|39807.2|39952.8|39802.8|24
1623813060000|2021-06-16 03:11:00|39953.2|39803.2|39957.2|39807.2|39957.2|39807.2|39953.2|39803.2|22
1623813070000|2021-06-16 03:11:10|39957.4|39807.4|39956.9|39806.9|39957.4|39807.4|39956.5|39806.5|10
1623813080000|2021-06-16 03:11:20|39957.6|39807.6|39962|39812|39964.7|39814.7|39957.6|39807.6|29
1623813090000|2021-06-16 03:11:30|39961.4|39811.4|39960.8|39810.8|39961.4|39811.4|39957.8|39807.8|10
1623813100000|2021-06-16 03:11:40|39960.7|39810.7|39953.1|39803.1|39962.8|39812.8|39953.1|39803.1|16
1623813110000|2021-06-16 03:11:50|39953.4|39803.4|39946.6|39796.6|39953.4|39803.4|39946|39796|23
1623813120000|2021-06-16 03:12:00|39946.1|39796.1|39934.6|39784.6|39947.7|39797.7|39934|39784|18
1623813130000|2021-06-16 03:12:10|39934.5|39784.5|39932.7|39782.7|39936.4|39786.4|39932.7|39782.7|19
1623813140000|2021-06-16 03:12:20|39932.6|39782.6|39932.2|39782.2|39939.4|39789.4|39928.5|39778.5|28
1623813150000|2021-06-16 03:12:30|39932.4|39782.4|39926.3|39776.3|39933.8|39783.8|39924.6|39774.6|30
1623813160000|2021-06-16 03:12:40|39926.8|39776.8|39926.7|39776.7|39927.4|39777.4|39924.5|39774.5|26
1623813170000|2021-06-16 03:12:50|39926.6|39776.6|39933.7|39783.7|39937.8|39787.8|39926.6|39776.6|38
1623813180000|2021-06-16 03:13:00|39934.1|39784.1|39948.7|39798.7|39949.9|39799.9|39933.7|39783.7|29
1623813190000|2021-06-16 03:13:10|39949|39799|39947.7|39797.7|39949|39799|39938.1|39788.1|37
1623813200000|2021-06-16 03:13:20|39946.2|39796.2|39948.2|39798.2|39958.4|39808.4|39943.4|39793.4|34
1623813210000|2021-06-16 03:13:30|39948.3|39798.3|39909.1|39759.1|39949|39799|39908.2|39758.2|29
1623813220000|2021-06-16 03:13:40|39909.9|39759.9|39926.9|39776.9|39926.9|39776.9|39909.2|39759.2|30
1623813230000|2021-06-16 03:13:50|39926.4|39776.4|39919.7|39769.7|39926.4|39776.4|39919.6|39769.6|28
1623813240000|2021-06-16 03:14:00|39920.6|39770.6|39936.8|39786.8|39937.6|39787.6|39920.4|39770.4|28
1623813250000|2021-06-16 03:14:10|39937.2|39787.2|39940.1|39790.1|39942.9|39792.9|39937.2|39787.2|18
1623813260000|2021-06-16 03:14:20|39941.1|39791.1|39944.2|39794.2|39944.4|39794.4|39939.6|39789.6|27
1623813270000|2021-06-16 03:14:30|39944.3|39794.3|39954|39804|39955.1|39805.1|39944.3|39794.3|34
1623813280000|2021-06-16 03:14:40|39954.1|39804.1|39944.4|39794.4|39954.1|39804.1|39943.8|39793.8|30
1623813290000|2021-06-16 03:14:50|39944.5|39794.5|39939.5|39789.5|39944.5|39794.5|39939.5|39789.5|25
1623813300000|2021-06-16 03:15:00|39939.6|39789.6|39929.4|39779.4|39939.6|39789.6|39927.1|39777.1|29
1623813310000|2021-06-16 03:15:10|39929.6|39779.6|39921.1|39771.1|39934.5|39784.5|39921|39771|30
1623813320000|2021-06-16 03:15:20|39922.5|39772.5|39922.8|39772.8|39923.3|39773.3|39917.4|39767.4|26
1623813330000|2021-06-16 03:15:30|39922.5|39772.5|39918.3|39768.3|39922.5|39772.5|39918.3|39768.3|11
1623813340000|2021-06-16 03:15:40|39918|39768|39918.2|39768.2|39918.4|39768.4|39917.2|39767.2|19
1623813350000|2021-06-16 03:15:50|39921.2|39771.2|39918.7|39768.7|39930.2|39780.2|39917.6|39767.6|35
1623813360000|2021-06-16 03:16:00|39918.3|39768.3|39929|39779|39930.2|39780.2|39918.3|39768.3|32
1623813370000|2021-06-16 03:16:10|39930.5|39780.5|39922.3|39772.3|39931|39781|39921.9|39771.9|22
1623813380000|2021-06-16 03:16:20|39922.5|39772.5|39925.9|39775.9|39927|39777|39922.5|39772.5|25
1623813390000|2021-06-16 03:16:30|39926.1|39776.1|39925.7|39775.7|39926.1|39776.1|39925.5|39775.5|12
1623813400000|2021-06-16 03:16:40|39925.5|39775.5|39930.2|39780.2|39930.2|39780.2|39924.8|39774.8|18
1623813410000|2021-06-16 03:16:50|39929.9|39779.9|39926.7|39776.7|39930.6|39780.6|39926.7|39776.7|24
1623813420000|2021-06-16 03:17:00|39926.5|39776.5|39934.9|39784.9|39940.7|39790.7|39926.5|39776.5|19
1623813430000|2021-06-16 03:17:10|39933.1|39783.1|39932|39782|39934.2|39784.2|39927.7|39777.7|31
1623813440000|2021-06-16 03:17:20|39931|39781|39933.1|39783.1|39934.7|39784.7|39930.3|39780.3|22
1623813450000|2021-06-16 03:17:30|39933.3|39783.3|39938|39788|39939.5|39789.5|39930.8|39780.8|28
1623813460000|2021-06-16 03:17:40|39935.7|39785.7|39936.6|39786.6|39938|39788|39934.9|39784.9|28
1623813470000|2021-06-16 03:17:50|39936.3|39786.3|39931.4|39781.4|39936.3|39786.3|39929.3|39779.3|31
1623813480000|2021-06-16 03:18:00|39931.5|39781.5|39933.2|39783.2|39934.3|39784.3|39928.7|39778.7|31
1623813490000|2021-06-16 03:18:10|39933.3|39783.3|39952.6|39802.6|39952.6|39802.6|39933.3|39783.3|34
1623813500000|2021-06-16 03:18:20|39953.3|39803.3|39955.4|39805.4|39957.6|39807.6|39953.3|39803.3|20
1623813510000|2021-06-16 03:18:30|39955.3|39805.3|39952.1|39802.1|39955.9|39805.9|39952.1|39802.1|20
1623813520000|2021-06-16 03:18:40|39952.5|39802.5|39958.9|39808.9|39959.1|39809.1|39952.5|39802.5|17
1623813530000|2021-06-16 03:18:50|39957|39807|39958.1|39808.1|39959.2|39809.2|39957|39807|20
1623813540000|2021-06-16 03:19:00|39958.8|39808.8|39959|39809|39961.9|39811.9|39955.8|39805.8|27
1623813550000|2021-06-16 03:19:10|39959.1|39809.1|39950.3|39800.3|39960.7|39810.7|39950.3|39800.3|26
1623813560000|2021-06-16 03:19:20|39949.6|39799.6|39963.1|39813.1|39963.3|39813.3|39943.5|39793.5|35
1623813570000|2021-06-16 03:19:30|39963.2|39813.2|39955.5|39805.5|39963.2|39813.2|39954.7|39804.7|32
1623813580000|2021-06-16 03:19:40|39955.8|39805.8|39955.2|39805.2|39956.1|39806.1|39953|39803|30
1623813590000|2021-06-16 03:19:50|39955.8|39805.8|39954.7|39804.7|39956.1|39806.1|39954.3|39804.3|29
1623813600000|2021-06-16 03:20:00|39955.1|39805.1|39986.8|39836.8|39986.8|39836.8|39955.1|39805.1|35
1623813610000|2021-06-16 03:20:10|39987.8|39837.8|39974.7|39824.7|39988.1|39838.1|39974.7|39824.7|22
1623813620000|2021-06-16 03:20:20|39975.4|39825.4|39964.1|39814.1|39975.4|39825.4|39961.2|39811.2|32
1623813630000|2021-06-16 03:20:30|39964|39814|39961.5|39811.5|39967.6|39817.6|39961.5|39811.5|30
1623813640000|2021-06-16 03:20:40|39961.7|39811.7|39978.1|39828.1|39978.1|39828.1|39961.7|39811.7|30
1623813650000|2021-06-16 03:20:50|39978.5|39828.5|39973.3|39823.3|39979.4|39829.4|39969.6|39819.6|33
1623813660000|2021-06-16 03:21:00|39973.1|39823.1|39971.8|39821.8|39975.2|39825.2|39971.5|39821.5|22
1623813670000|2021-06-16 03:21:10|39972.5|39822.5|39961.8|39811.8|39972.5|39822.5|39961.8|39811.8|27
1623813680000|2021-06-16 03:21:20|39961.2|39811.2|39964.5|39814.5|39965.5|39815.5|39961.2|39811.2|22
1623813690000|2021-06-16 03:21:30|39964.3|39814.3|39961.6|39811.6|39966.6|39816.6|39961.6|39811.6|25
1623813700000|2021-06-16 03:21:40|39961.1|39811.1|39946.4|39796.4|39963.8|39813.8|39945.6|39795.6|26
1623813710000|2021-06-16 03:21:50|39947.4|39797.4|39949.5|39799.5|39954.1|39804.1|39947.4|39797.4|30
1623813720000|2021-06-16 03:22:00|39949.7|39799.7|39942.7|39792.7|39950.8|39800.8|39942.7|39792.7|32
1623813730000|2021-06-16 03:22:10|39942.4|39792.4|40002.6|39852.6|40023.2|39873.2|39942.4|39792.4|38
1623813740000|2021-06-16 03:22:20|40003|39853|40012.4|39862.4|40014.3|39864.3|39996|39846|33
1623813750000|2021-06-16 03:22:30|40012.1|39862.1|40017.7|39867.7|40018|39868|40009.3|39859.3|25
1623813760000|2021-06-16 03:22:40|40017.6|39867.6|40043|39893|40044.6|39894.6|40017.6|39867.6|32
1623813770000|2021-06-16 03:22:50|40043.3|39893.3|40031.9|39881.9|40043.7|39893.7|40031.3|39881.3|32
1623813780000|2021-06-16 03:23:00|40035.4|39885.4|40031.7|39881.7|40044.3|39894.3|40031|39881|29
1623813790000|2021-06-16 03:23:10|40032.4|39882.4|40035.8|39885.8|40038.2|39888.2|40030.6|39880.6|28
1623813800000|2021-06-16 03:23:20|40035.3|39885.3|40056.4|39906.4|40056.4|39906.4|40034.1|39884.1|35
1623813810000|2021-06-16 03:23:30|40057.2|39907.2|40049.2|39899.2|40057.2|39907.2|40049.2|39899.2|27
1623813820000|2021-06-16 03:23:40|40052.3|39902.3|40051.8|39901.8|40054.9|39904.9|40048.9|39898.9|21
1623813830000|2021-06-16 03:23:50|40051.9|39901.9|40049.2|39899.2|40051.9|39901.9|40047.4|39897.4|21
1623813840000|2021-06-16 03:24:00|40048.2|39898.2|40057.3|39907.3|40062.8|39912.8|40047.5|39897.5|34
1623813850000|2021-06-16 03:24:10|40057.5|39907.5|40051.6|39901.6|40057.5|39907.5|40051.6|39901.6|34
1623813860000|2021-06-16 03:24:20|40051.1|39901.1|40048.1|39898.1|40051.1|39901.1|40045.7|39895.7|34
1623813870000|2021-06-16 03:24:30|40047.5|39897.5|40046.9|39896.9|40048.3|39898.3|40046.3|39896.3|20
1623813880000|2021-06-16 03:24:40|40046.4|39896.4|40052|39902|40053.3|39903.3|40042.7|39892.7|18
1623813890000|2021-06-16 03:24:50|40052.6|39902.6|40042.1|39892.1|40052.6|39902.6|40040|39890|32
1623813900000|2021-06-16 03:25:00|40042.6|39892.6|40042.2|39892.2|40044.5|39894.5|40040.2|39890.2|30
1623813910000|2021-06-16 03:25:10|40041.7|39891.7|40022.3|39872.3|40041.7|39891.7|40020.9|39870.9|27
1623813920000|2021-06-16 03:25:20|40020.9|39870.9|40030.5|39880.5|40030.5|39880.5|40020.9|39870.9|37
1623813930000|2021-06-16 03:25:30|40029.3|39879.3|40028.2|39878.2|40029.8|39879.8|40026|39876|32
1623813940000|2021-06-16 03:25:40|40027.2|39877.2|40037.3|39887.3|40037.3|39887.3|40027.2|39877.2|23
1623813950000|2021-06-16 03:25:50|40039.8|39889.8|40047.4|39897.4|40048.9|39898.9|40037.8|39887.8|28
1623813960000|2021-06-16 03:26:00|40047.9|39897.9|40035.9|39885.9|40049|39899|40034.1|39884.1|27
1623813970000|2021-06-16 03:26:10|40035.2|39885.2|40036.8|39886.8|40037.9|39887.9|40035.2|39885.2|23
1623813980000|2021-06-16 03:26:20|40036.3|39886.3|40036|39886|40037|39887|40034.8|39884.8|19
1623813990000|2021-06-16 03:26:30|40035.4|39885.4|40025.2|39875.2|40035.6|39885.6|40023.9|39873.9|16
1623814000000|2021-06-16 03:26:40|40025|39875|40023.4|39873.4|40025|39875|40023.1|39873.1|18
1623814010000|2021-06-16 03:26:50|40023.1|39873.1|40024.1|39874.1|40025.8|39875.8|40022.7|39872.7|16
1623814020000|2021-06-16 03:27:00|40024|39874|40020.5|39870.5|40024.6|39874.6|40018.9|39868.9|15
1623814030000|2021-06-16 03:27:10|40019.1|39869.1|40021.3|39871.3|40021.3|39871.3|40019.1|39869.1|11
1623814040000|2021-06-16 03:27:20|40022.4|39872.4|40012.6|39862.6|40022.4|39872.4|40012.6|39862.6|13
1623814050000|2021-06-16 03:27:30|40013.1|39863.1|40011.5|39861.5|40013.1|39863.1|40011.5|39861.5|9
1623814060000|2021-06-16 03:27:40|40010.9|39860.9|40012.1|39862.1|40012.8|39862.8|40010.9|39860.9|16
1623814070000|2021-06-16 03:27:50|40011.5|39861.5|40000.6|39850.6|40011.8|39861.8|40000.6|39850.6|24
1623814080000|2021-06-16 03:28:00|40001.2|39851.2|40005|39855|40013.1|39863.1|39996.6|39846.6|35
1623814090000|2021-06-16 03:28:10|40004.5|39854.5|40002.7|39852.7|40004.5|39854.5|40000.9|39850.9|18
1623814100000|2021-06-16 03:28:20|40003.3|39853.3|39992|39842|40004.5|39854.5|39992|39842|26
1623814110000|2021-06-16 03:28:30|39991.3|39841.3|39991|39841|39991.3|39841.3|39989.6|39839.6|10
1623814120000|2021-06-16 03:28:40|39989.6|39839.6|39978.5|39828.5|39989.6|39839.6|39978.3|39828.3|35
1623814130000|2021-06-16 03:28:50|39978.3|39828.3|39977.4|39827.4|39980|39830|39976.7|39826.7|17
1623814140000|2021-06-16 03:29:00|39976.3|39826.3|39983.5|39833.5|39986.3|39836.3|39976.3|39826.3|18
1623814150000|2021-06-16 03:29:10|39984.1|39834.1|39984.3|39834.3|39994|39844|39983.1|39833.1|30
1623814160000|2021-06-16 03:29:20|39982.8|39832.8|39973.2|39823.2|39984.1|39834.1|39972.4|39822.4|20
1623814170000|2021-06-16 03:29:30|39971.9|39821.9|39974.2|39824.2|39975|39825|39971.9|39821.9|18
1623814180000|2021-06-16 03:29:40|39972.9|39822.9|39973.6|39823.6|39975.1|39825.1|39972.2|39822.2|19
1623814190000|2021-06-16 03:29:50|39972.9|39822.9|39968|39818|39973.2|39823.2|39965.2|39815.2|18
1623814200000|2021-06-16 03:30:00|39967.9|39817.9|39959.5|39809.5|39967.9|39817.9|39958.1|39808.1|22
1623814210000|2021-06-16 03:30:10|39959.2|39809.2|39951.4|39801.4|39959.2|39809.2|39949.4|39799.4|14
1623814220000|2021-06-16 03:30:20|39949.4|39799.4|39949.3|39799.3|39949.4|39799.4|39946.1|39796.1|8
1623814230000|2021-06-16 03:30:30|39951.2|39801.2|39949.4|39799.4|39952.9|39802.9|39946.1|39796.1|20
1623814240000|2021-06-16 03:30:40|39949.6|39799.6|39937.3|39787.3|39950.4|39800.4|39936.5|39786.5|14
1623814250000|2021-06-16 03:30:50|39937.8|39787.8|39924.9|39774.9|39938.4|39788.4|39924.1|39774.1|31
1623814260000|2021-06-16 03:31:00|39922.1|39772.1|39943.9|39793.9|39943.9|39793.9|39921.7|39771.7|40
1623814270000|2021-06-16 03:31:10|39943.7|39793.7|39949.1|39799.1|39956.6|39806.6|39943.7|39793.7|39
1623814280000|2021-06-16 03:31:20|39948.7|39798.7|39942.1|39792.1|39948.7|39798.7|39942.1|39792.1|30
1623814290000|2021-06-16 03:31:30|39941|39791|39932.1|39782.1|39941|39791|39931|39781|25
1623814300000|2021-06-16 03:31:40|39932|39782|39941|39791|39941|39791|39931.5|39781.5|24
1623814310000|2021-06-16 03:31:50|39940.7|39790.7|39942.4|39792.4|39942.4|39792.4|39940.7|39790.7|20
1623814320000|2021-06-16 03:32:00|39942.6|39792.6|39957.3|39807.3|39957.3|39807.3|39942.6|39792.6|29
1623814330000|2021-06-16 03:32:10|39957|39807|39962.6|39812.6|39965.2|39815.2|39957|39807|30
1623814340000|2021-06-16 03:32:20|39962.5|39812.5|39970.1|39820.1|39972.7|39822.7|39962.5|39812.5|28
1623814350000|2021-06-16 03:32:30|39970.2|39820.2|39974.5|39824.5|39974.6|39824.6|39970.2|39820.2|20
1623814360000|2021-06-16 03:32:40|39974.4|39824.4|39990.8|39840.8|39991|39841|39971.7|39821.7|31
1623814370000|2021-06-16 03:32:50|39991.2|39841.2|39992.8|39842.8|39993|39843|39990.2|39840.2|29
1623814380000|2021-06-16 03:33:00|39993.1|39843.1|40012.9|39862.9|40012.9|39862.9|39992.6|39842.6|21
1623814390000|2021-06-16 03:33:10|40013.5|39863.5|40023.3|39873.3|40023.9|39873.9|40013.3|39863.3|29
1623814400000|2021-06-16 03:33:20|40023.8|39873.8|40018.5|39868.5|40027|39877|40018.5|39868.5|28
1623814410000|2021-06-16 03:33:30|40018.1|39868.1|40008.4|39858.4|40018.1|39868.1|40006.6|39856.6|33
1623814420000|2021-06-16 03:33:40|40009.7|39859.7|40018.9|39868.9|40020.6|39870.6|40009.7|39859.7|16
1623814430000|2021-06-16 03:33:50|40020.5|39870.5|40022.3|39872.3|40024|39874|40020.5|39870.5|23
1623814440000|2021-06-16 03:34:00|40023.3|39873.3|40026|39876|40026.7|39876.7|40011.1|39861.1|30
1623814450000|2021-06-16 03:34:10|40025.5|39875.5|40022.1|39872.1|40026|39876|40022.1|39872.1|35
1623814460000|2021-06-16 03:34:20|40022.2|39872.2|40015.2|39865.2|40025.3|39875.3|40014.3|39864.3|24
1623814470000|2021-06-16 03:34:30|40015.4|39865.4|40012.3|39862.3|40015.7|39865.7|40010.2|39860.2|14
1623814480000|2021-06-16 03:34:40|40012.4|39862.4|40021.2|39871.2|40021.9|39871.9|40012.3|39862.3|23
1623814490000|2021-06-16 03:34:50|40019.5|39869.5|40017.3|39867.3|40021.4|39871.4|40016.8|39866.8|18
1623814500000|2021-06-16 03:35:00|40017.9|39867.9|40043.4|39893.4|40045.1|39895.1|40017.9|39867.9|32
1623814510000|2021-06-16 03:35:10|40044.4|39894.4|40056.4|39906.4|40059|39909|40041.8|39891.8|27
1623814520000|2021-06-16 03:35:20|40057.6|39907.6|40051.4|39901.4|40059.4|39909.4|40047.7|39897.7|24
1623814530000|2021-06-16 03:35:30|40051.5|39901.5|40052.7|39902.7|40053.8|39903.8|40044.1|39894.1|31
1623814540000|2021-06-16 03:35:40|40053|39903|40055.7|39905.7|40056.8|39906.8|40053|39903|17
1623814550000|2021-06-16 03:35:50|40055.2|39905.2|40064.8|39914.8|40064.9|39914.9|40055.2|39905.2|14
1623814560000|2021-06-16 03:36:00|40064.9|39914.9|40059.5|39909.5|40065.7|39915.7|40059.5|39909.5|24
1623814570000|2021-06-16 03:36:10|40059.8|39909.8|40060.6|39910.6|40061.7|39911.7|40058.2|39908.2|22
1623814580000|2021-06-16 03:36:20|40060.2|39910.2|40063.3|39913.3|40063.3|39913.3|40056.9|39906.9|20
1623814590000|2021-06-16 03:36:30|40064.2|39914.2|40060.5|39910.5|40064.2|39914.2|40059.8|39909.8|19
1623814600000|2021-06-16 03:36:40|40060.4|39910.4|40061.8|39911.8|40062.3|39912.3|40058.7|39908.7|14
1623814610000|2021-06-16 03:36:50|40062.3|39912.3|40061.9|39911.9|40064|39914|40061.9|39911.9|13
1623814620000|2021-06-16 03:37:00|40062.5|39912.5|40066.2|39916.2|40068.2|39918.2|40062.5|39912.5|21
1623814630000|2021-06-16 03:37:10|40066.6|39916.6|40077.7|39927.7|40077.7|39927.7|40065.4|39915.4|12
1623814640000|2021-06-16 03:37:20|40078.6|39928.6|40092.9|39942.9|40094|39944|40077.7|39927.7|35
1623814650000|2021-06-16 03:37:30|40092.5|39942.5|40094.1|39944.1|40095.3|39945.3|40092.4|39942.4|21
1623814660000|2021-06-16 03:37:40|40093.8|39943.8|40084.6|39934.6|40094.8|39944.8|40083.8|39933.8|19
1623814670000|2021-06-16 03:37:50|40082.5|39932.5|40085.4|39935.4|40086.5|39936.5|40082.3|39932.3|12
1623814680000|2021-06-16 03:38:00|40084|39934|40075.2|39925.2|40084.6|39934.6|40074.5|39924.5|20
1623814690000|2021-06-16 03:38:10|40074.8|39924.8|40068.5|39918.5|40074.8|39924.8|40068.5|39918.5|10
1623814700000|2021-06-16 03:38:20|40068|39918|40057|39907|40071.9|39921.9|40056.7|39906.7|25
1623814710000|2021-06-16 03:38:30|40055.3|39905.3|40050.8|39900.8|40055.4|39905.4|40050.8|39900.8|22
1623814720000|2021-06-16 03:38:40|40049.8|39899.8|40047.3|39897.3|40051.7|39901.7|40047.3|39897.3|14
1623814730000|2021-06-16 03:38:50|40046.6|39896.6|40059.4|39909.4|40062|39912|40045.6|39895.6|26
1623814740000|2021-06-16 03:39:00|40059.3|39909.3|40054.5|39904.5|40059.8|39909.8|40054.4|39904.4|24
1623814750000|2021-06-16 03:39:10|40054.8|39904.8|40055|39905|40056.3|39906.3|40054.7|39904.7|16
1623814760000|2021-06-16 03:39:20|40051.6|39901.6|40042.9|39892.9|40053|39903|40040.3|39890.3|21
1623814770000|2021-06-16 03:39:30|40043.2|39893.2|40043.8|39893.8|40043.8|39893.8|40042.4|39892.4|14
1623814780000|2021-06-16 03:39:40|40045.2|39895.2|40043.1|39893.1|40046.9|39896.9|40042.3|39892.3|32
1623814790000|2021-06-16 03:39:50|40043|39893|40041.1|39891.1|40044.5|39894.5|40041.1|39891.1|22
1623814800000|2021-06-16 03:40:00|40040.2|39890.2|40058|39908|40059.5|39909.5|40040.2|39890.2|28
1623814810000|2021-06-16 03:40:10|40057.6|39907.6|40063.6|39913.6|40068|39918|40057.5|39907.5|26
1623814820000|2021-06-16 03:40:20|40065.7|39915.7|40064.4|39914.4|40065.7|39915.7|40063.1|39913.1|18
1623814830000|2021-06-16 03:40:30|40063.8|39913.8|40061.8|39911.8|40063.8|39913.8|40058.3|39908.3|22
1623814840000|2021-06-16 03:40:40|40061|39911|40061.3|39911.3|40062|39912|40057.4|39907.4|30
1623814850000|2021-06-16 03:40:50|40060.8|39910.8|40057.4|39907.4|40062.1|39912.1|40057.3|39907.3|17
1623814860000|2021-06-16 03:41:00|40056.4|39906.4|40047.2|39897.2|40056.4|39906.4|40047.2|39897.2|26
1623814870000|2021-06-16 03:41:10|40046.9|39896.9|40042.7|39892.7|40046.9|39896.9|40038.4|39888.4|29
1623814880000|2021-06-16 03:41:20|40045.5|39895.5|40053.4|39903.4|40056.9|39906.9|40042.7|39892.7|24
1623814890000|2021-06-16 03:41:30|40055.7|39905.7|40054.6|39904.6|40062.7|39912.7|40054.6|39904.6|27
1623814900000|2021-06-16 03:41:40|40055.2|39905.2|40055.1|39905.1|40055.4|39905.4|40048.7|39898.7|14
1623814910000|2021-06-16 03:41:50|40055.2|39905.2|40053.8|39903.8|40055.9|39905.9|40050.1|39900.1|22
1623814920000|2021-06-16 03:42:00|40053.1|39903.1|40052.2|39902.2|40055.2|39905.2|40050.9|39900.9|20
1623814930000|2021-06-16 03:42:10|40052.3|39902.3|40057.7|39907.7|40057.7|39907.7|40050.9|39900.9|24
1623814940000|2021-06-16 03:42:20|40055.3|39905.3|40054.1|39904.1|40057.7|39907.7|40054.1|39904.1|3
1623814950000|2021-06-16 03:42:30|40054.5|39904.5|40051.2|39901.2|40055.4|39905.4|40045.2|39895.2|22
1623814960000|2021-06-16 03:42:40|40051.1|39901.1|40051|39901|40051.6|39901.6|40050.3|39900.3|12
1623814970000|2021-06-16 03:42:50|40049.1|39899.1|40061.3|39911.3|40064.4|39914.4|40049.1|39899.1|22
1623814980000|2021-06-16 03:43:00|40061.5|39911.5|40067.2|39917.2|40067.4|39917.4|40060.1|39910.1|35
1623814990000|2021-06-16 03:43:10|40065.8|39915.8|40073.6|39923.6|40073.6|39923.6|40065.8|39915.8|27
1623815000000|2021-06-16 03:43:20|40074|39924|40076.2|39926.2|40079.7|39929.7|40073.3|39923.3|31
1623815010000|2021-06-16 03:43:30|40076.9|39926.9|40080.1|39930.1|40081.1|39931.1|40075.8|39925.8|23
1623815020000|2021-06-16 03:43:40|40079.4|39929.4|40086|39936|40092.8|39942.8|40079.4|39929.4|31
1623815030000|2021-06-16 03:43:50|40085.5|39935.5|40091|39941|40091|39941|40082|39932|32
1623815040000|2021-06-16 03:44:00|40091.5|39941.5|40099.4|39949.4|40100.2|39950.2|40090.3|39940.3|28
1623815050000|2021-06-16 03:44:10|40094.2|39944.2|40096.4|39946.4|40096.6|39946.6|40093|39943|26
1623815060000|2021-06-16 03:44:20|40097.1|39947.1|40089.1|39939.1|40098|39948|40087.7|39937.7|21
1623815070000|2021-06-16 03:44:30|40088.6|39938.6|40094.7|39944.7|40096.1|39946.1|40088.3|39938.3|26
1623815080000|2021-06-16 03:44:40|40093.4|39943.4|40096.3|39946.3|40097.8|39947.8|40093.4|39943.4|28
1623815090000|2021-06-16 03:44:50|40094.2|39944.2|40092.5|39942.5|40096.5|39946.5|40092.5|39942.5|33
1623815100000|2021-06-16 03:45:00|40092.1|39942.1|40102.9|39952.9|40102.9|39952.9|40092.1|39942.1|32
1623815110000|2021-06-16 03:45:10|40100.9|39950.9|40115.5|39965.5|40116|39966|40100.9|39950.9|34
1623815120000|2021-06-16 03:45:20|40121.7|39971.7|40097.6|39947.6|40121.8|39971.8|40097.6|39947.6|35
1623815130000|2021-06-16 03:45:30|40097.2|39947.2|40091.8|39941.8|40097.5|39947.5|40090.5|39940.5|33
1623815140000|2021-06-16 03:45:40|40090.8|39940.8|40090.2|39940.2|40093.1|39943.1|40089.4|39939.4|24
1623815150000|2021-06-16 03:45:50|40090.7|39940.7|40081.6|39931.6|40092.6|39942.6|40081.4|39931.4|28
1623815160000|2021-06-16 03:46:00|40081.4|39931.4|40090.4|39940.4|40092.2|39942.2|40081.4|39931.4|29
1623815170000|2021-06-16 03:46:10|40091.4|39941.4|40079.3|39929.3|40091.5|39941.5|40078.5|39928.5|22
1623815180000|2021-06-16 03:46:20|40079.2|39929.2|40077.3|39927.3|40079.2|39929.2|40074.9|39924.9|25
1623815190000|2021-06-16 03:46:30|40076.4|39926.4|40077.4|39927.4|40078.9|39928.9|40076.4|39926.4|27
1623815200000|2021-06-16 03:46:40|40078.2|39928.2|40076.2|39926.2|40081|39931|40075.3|39925.3|32
1623815210000|2021-06-16 03:46:50|40076.1|39926.1|40077.6|39927.6|40077.7|39927.7|40076.1|39926.1|15
1623815220000|2021-06-16 03:47:00|40081.1|39931.1|40095.6|39945.6|40095.6|39945.6|40081.1|39931.1|29
1623815230000|2021-06-16 03:47:10|40095.4|39945.4|40081.1|39931.1|40095.4|39945.4|40081.1|39931.1|26
1623815240000|2021-06-16 03:47:20|40080.3|39930.3|40072.8|39922.8|40081.5|39931.5|40067.9|39917.9|24
1623815250000|2021-06-16 03:47:30|40072.4|39922.4|40068.5|39918.5|40074.9|39924.9|40068.5|39918.5|14
1623815260000|2021-06-16 03:47:40|40071.3|39921.3|40073.3|39923.3|40076.5|39926.5|40066.9|39916.9|25
1623815270000|2021-06-16 03:47:50|40071.7|39921.7|40074|39924|40076|39926|40071.7|39921.7|19
1623815280000|2021-06-16 03:48:00|40075.1|39925.1|40083.5|39933.5|40084.4|39934.4|40075.1|39925.1|30
1623815290000|2021-06-16 03:48:10|40084.9|39934.9|40074|39924|40086.8|39936.8|40072.4|39922.4|28
1623815300000|2021-06-16 03:48:20|40072.3|39922.3|40074.2|39924.2|40074.8|39924.8|40072.3|39922.3|14
1623815310000|2021-06-16 03:48:30|40075.1|39925.1|40076|39926|40076.2|39926.2|40074.1|39924.1|24
1623815320000|2021-06-16 03:48:40|40075.8|39925.8|40084.7|39934.7|40085.1|39935.1|40075.5|39925.5|21
1623815330000|2021-06-16 03:48:50|40084.8|39934.8|40085.1|39935.1|40086.3|39936.3|40084.8|39934.8|23
1623815340000|2021-06-16 03:49:00|40084.8|39934.8|40094.4|39944.4|40094.6|39944.6|40084.8|39934.8|32
1623815350000|2021-06-16 03:49:10|40093.6|39943.6|40099.9|39949.9|40101.4|39951.4|40092.9|39942.9|28
1623815360000|2021-06-16 03:49:20|40099|39949|40103.5|39953.5|40104.2|39954.2|40098.5|39948.5|27
1623815370000|2021-06-16 03:49:30|40101.9|39951.9|40099.6|39949.6|40108.1|39958.1|40094.9|39944.9|35
1623815380000|2021-06-16 03:49:40|40099.8|39949.8|40094|39944|40101.3|39951.3|40094|39944|32
1623815390000|2021-06-16 03:49:50|40093.1|39943.1|40088.4|39938.4|40093.1|39943.1|40085.8|39935.8|38
1623815400000|2021-06-16 03:50:00|40088|39938|40096.3|39946.3|40098.7|39948.7|40088|39938|31
1623815410000|2021-06-16 03:50:10|40097.2|39947.2|40089.2|39939.2|40097.2|39947.2|40087.5|39937.5|23
1623815420000|2021-06-16 03:50:20|40089.5|39939.5|40087.8|39937.8|40089.9|39939.9|40085.7|39935.7|17
1623815430000|2021-06-16 03:50:30|40088.7|39938.7|40092|39942|40094.9|39944.9|40088.1|39938.1|33
1623815440000|2021-06-16 03:50:40|40091.8|39941.8|40090.3|39940.3|40093.7|39943.7|40086.8|39936.8|32
1623815450000|2021-06-16 03:50:50|40091.4|39941.4|40088.1|39938.1|40091.4|39941.4|40088.1|39938.1|23
1623815460000|2021-06-16 03:51:00|40087.3|39937.3|40098.5|39948.5|40098.5|39948.5|40086.8|39936.8|31
1623815470000|2021-06-16 03:51:10|40100.7|39950.7|40097.4|39947.4|40100.8|39950.8|40097.4|39947.4|28
1623815480000|2021-06-16 03:51:20|40095.6|39945.6|40097.7|39947.7|40098.3|39948.3|40095.4|39945.4|23
1623815490000|2021-06-16 03:51:30|40097.6|39947.6|40099.8|39949.8|40100.9|39950.9|40097.6|39947.6|24
1623815500000|2021-06-16 03:51:40|40099.4|39949.4|40100.6|39950.6|40100.7|39950.7|40098.6|39948.6|17
1623815510000|2021-06-16 03:51:50|40100.7|39950.7|40101|39951|40102.1|39952.1|40100.1|39950.1|18
1623815520000|2021-06-16 03:52:00|40107.6|39957.6|40105.8|39955.8|40108|39958|40103.1|39953.1|18
1623815530000|2021-06-16 03:52:10|40105.4|39955.4|40106.1|39956.1|40106.4|39956.4|40104.5|39954.5|17
1623815540000|2021-06-16 03:52:20|40105.9|39955.9|40089.2|39939.2|40106.2|39956.2|40089.2|39939.2|29
1623815550000|2021-06-16 03:52:30|40090.4|39940.4|40105.7|39955.7|40105.7|39955.7|40089.6|39939.6|24
1623815560000|2021-06-16 03:52:40|40105.6|39955.6|40104.7|39954.7|40106.5|39956.5|40104.1|39954.1|6
1623815570000|2021-06-16 03:52:50|40105.5|39955.5|40106.2|39956.2|40109.6|39959.6|40104.6|39954.6|21
1623815580000|2021-06-16 03:53:00|40106.5|39956.5|40113.5|39963.5|40113.5|39963.5|40105|39955|20
1623815590000|2021-06-16 03:53:10|40113.9|39963.9|40121.2|39971.2|40121.2|39971.2|40113.9|39963.9|14
1623815600000|2021-06-16 03:53:20|40121.9|39971.9|40119.9|39969.9|40122|39972|40119.9|39969.9|18
1623815610000|2021-06-16 03:53:30|40119.4|39969.4|40120.6|39970.6|40122.7|39972.7|40119.4|39969.4|19
1623815620000|2021-06-16 03:53:40|40121.3|39971.3|40121.5|39971.5|40122.9|39972.9|40121.3|39971.3|15
1623815630000|2021-06-16 03:53:50|40121.9|39971.9|40135.9|39985.9|40140.7|39990.7|40120.2|39970.2|30
1623815640000|2021-06-16 03:54:00|40136|39986|40134.8|39984.8|40142.5|39992.5|40134.4|39984.4|21
1623815650000|2021-06-16 03:54:10|40136.3|39986.3|40120.8|39970.8|40140.2|39990.2|40119.2|39969.2|25
1623815660000|2021-06-16 03:54:20|40122.2|39972.2|40134.2|39984.2|40134.2|39984.2|40121.5|39971.5|28
1623815670000|2021-06-16 03:54:30|40134.3|39984.3|40141.6|39991.6|40141.7|39991.7|40131.8|39981.8|37
1623815680000|2021-06-16 03:54:40|40141.3|39991.3|40137.7|39987.7|40141.7|39991.7|40137.3|39987.3|33
1623815690000|2021-06-16 03:54:50|40138.2|39988.2|40136.9|39986.9|40138.4|39988.4|40136.3|39986.3|18
1623815700000|2021-06-16 03:55:00|40136.6|39986.6|40146.2|39996.2|40146.2|39996.2|40136.6|39986.6|30
1623815710000|2021-06-16 03:55:10|40145.8|39995.8|40153|40003|40156.3|40006.3|40145.8|39995.8|25
1623815720000|2021-06-16 03:55:20|40153.8|40003.8|40142.8|39992.8|40153.8|40003.8|40128.4|39978.4|33
1623815730000|2021-06-16 03:55:30|40142.2|39992.2|40147.4|39997.4|40147.4|39997.4|40142.2|39992.2|18
1623815740000|2021-06-16 03:55:40|40150.2|40000.2|40150.8|40000.8|40152|40002|40148.3|39998.3|27
1623815750000|2021-06-16 03:55:50|40151.5|40001.5|40151.4|40001.4|40152.7|40002.7|40150.2|40000.2|18
1623815760000|2021-06-16 03:56:00|40151.3|40001.3|40152.4|40002.4|40152.8|40002.8|40150.9|40000.9|17
1623815770000|2021-06-16 03:56:10|40158.4|40008.4|40166.9|40016.9|40168|40018|40158.4|40008.4|31
1623815780000|2021-06-16 03:56:20|40166.2|40016.2|40169|40019|40170.1|40020.1|40165.5|40015.5|32
1623815790000|2021-06-16 03:56:30|40169.6|40019.6|40166.4|40016.4|40169.7|40019.7|40164.5|40014.5|29
1623815800000|2021-06-16 03:56:40|40166.5|40016.5|40164.4|40014.4|40167.2|40017.2|40163.9|40013.9|18
1623815810000|2021-06-16 03:56:50|40164.5|40014.5|40169|40019|40169|40019|40161.1|40011.1|23
1623815820000|2021-06-16 03:57:00|40169.3|40019.3|40155.9|40005.9|40169.6|40019.6|40155|40005|30
1623815830000|2021-06-16 03:57:10|40155.6|40005.6|40136.9|39986.9|40155.6|40005.6|40134.4|39984.4|25
1623815840000|2021-06-16 03:57:20|40136.7|39986.7|40137|39987|40137.7|39987.7|40135.3|39985.3|16
1623815850000|2021-06-16 03:57:30|40135.7|39985.7|40136.6|39986.6|40139.6|39989.6|40135.7|39985.7|27
1623815860000|2021-06-16 03:57:40|40136.5|39986.5|40130.5|39980.5|40137.2|39987.2|40129.8|39979.8|17
1623815870000|2021-06-16 03:57:50|40130|39980|40122.6|39972.6|40130.5|39980.5|40122|39972|30
1623815880000|2021-06-16 03:58:00|40122.7|39972.7|40137.1|39987.1|40137.2|39987.2|40122.5|39972.5|21
1623815890000|2021-06-16 03:58:10|40137.3|39987.3|40135.1|39985.1|40137.3|39987.3|40134.8|39984.8|16
1623815900000|2021-06-16 03:58:20|40135.2|39985.2|40152.4|40002.4|40152.6|40002.6|40135.2|39985.2|18
1623815910000|2021-06-16 03:58:30|40151.9|40001.9|40147.7|39997.7|40151.9|40001.9|40146.8|39996.8|23
1623815920000|2021-06-16 03:58:40|40147.6|39997.6|40139.1|39989.1|40149.2|39999.2|40137.3|39987.3|21
1623815930000|2021-06-16 03:58:50|40139.3|39989.3|40134.6|39984.6|40139.3|39989.3|40134.1|39984.1|19
1623815940000|2021-06-16 03:59:00|40135.1|39985.1|40139.5|39989.5|40140.6|39990.6|40135|39985|17
1623815950000|2021-06-16 03:59:10|40139.7|39989.7|40121.5|39971.5|40139.7|39989.7|40121.5|39971.5|18
1623815960000|2021-06-16 03:59:20|40121.3|39971.3|40117.6|39967.6|40121.3|39971.3|40117.6|39967.6|6
1623815970000|2021-06-16 03:59:30|40118.1|39968.1|40115|39965|40118.7|39968.7|40115|39965|18
1623815980000|2021-06-16 03:59:40|40115.3|39965.3|40111.2|39961.2|40115.3|39965.3|40110.9|39960.9|31
1623815990000|2021-06-16 03:59:50|40111.1|39961.1|40098.3|39948.3|40111.1|39961.1|40097.9|39947.9|27
1623816000000|2021-06-16 04:00:00|40097.8|39947.8|40107.8|39957.8|40121.4|39971.4|40097.4|39947.4|39
1623816010000|2021-06-16 04:00:10|40106.2|39956.2|40080|39930|40106.5|39956.5|40072.8|39922.8|34
1623816020000|2021-06-16 04:00:20|40082.5|39932.5|40070.1|39920.1|40082.5|39932.5|40066.3|39916.3|38
1623816030000|2021-06-16 04:00:30|40070.9|39920.9|40074.9|39924.9|40082.1|39932.1|40069.1|39919.1|29
1623816040000|2021-06-16 04:00:40|40075.5|39925.5|40081.5|39931.5|40084.5|39934.5|40074|39924|25
1623816050000|2021-06-16 04:00:50|40081.7|39931.7|40090|39940|40095|39945|40078.9|39928.9|38
1623816060000|2021-06-16 04:01:00|40090.3|39940.3|40093.7|39943.7|40098|39948|40090.3|39940.3|35
1623816070000|2021-06-16 04:01:10|40094.8|39944.8|40080.4|39930.4|40097.9|39947.9|40080.4|39930.4|36
1623816080000|2021-06-16 04:01:20|40080.2|39930.2|40074.4|39924.4|40080.2|39930.2|40074.3|39924.3|29
1623816090000|2021-06-16 04:01:30|40075.2|39925.2|40081.7|39931.7|40087.4|39937.4|40075.2|39925.2|30
1623816100000|2021-06-16 04:01:40|40081.1|39931.1|40091.9|39941.9|40094|39944|40081.1|39931.1|30
1623816110000|2021-06-16 04:01:50|40090.9|39940.9|40079.2|39929.2|40091.5|39941.5|40077.5|39927.5|33
1623816120000|2021-06-16 04:02:00|40080.5|39930.5|40075.9|39925.9|40081.1|39931.1|40075.3|39925.3|26
1623816130000|2021-06-16 04:02:10|40076.4|39926.4|40082.7|39932.7|40086.1|39936.1|40076.2|39926.2|28
1623816140000|2021-06-16 04:02:20|40082.8|39932.8|40067.5|39917.5|40084.6|39934.6|40066.9|39916.9|32
1623816150000|2021-06-16 04:02:30|40068.7|39918.7|40072.7|39922.7|40072.9|39922.9|40068.3|39918.3|14
1623816160000|2021-06-16 04:02:40|40073.6|39923.6|40085.6|39935.6|40086.3|39936.3|40071.4|39921.4|30
1623816170000|2021-06-16 04:02:50|40085.8|39935.8|40077.4|39927.4|40085.8|39935.8|40077.4|39927.4|29
1623816180000|2021-06-16 04:03:00|40075.7|39925.7|40065.8|39915.8|40075.7|39925.7|40063.4|39913.4|27
1623816190000|2021-06-16 04:03:10|40064.8|39914.8|40055.2|39905.2|40065.6|39915.6|40051.5|39901.5|27
1623816200000|2021-06-16 04:03:20|40055.7|39905.7|40054.7|39904.7|40055.7|39905.7|40053.8|39903.8|15
1623816210000|2021-06-16 04:03:30|40054.3|39904.3|40052.9|39902.9|40060.4|39910.4|40049.9|39899.9|24
1623816220000|2021-06-16 04:03:40|40052.8|39902.8|40051.5|39901.5|40052.8|39902.8|40047.6|39897.6|27
1623816230000|2021-06-16 04:03:50|40049.5|39899.5|40049.8|39899.8|40049.8|39899.8|40046|39896|17
1623816240000|2021-06-16 04:04:00|40047.2|39897.2|40054|39904|40054|39904|40047.2|39897.2|24
1623816250000|2021-06-16 04:04:10|40053.9|39903.9|40051.9|39901.9|40054|39904|40051.3|39901.3|10
1623816260000|2021-06-16 04:04:20|40052.3|39902.3|40045.4|39895.4|40052.8|39902.8|40045.4|39895.4|16
1623816270000|2021-06-16 04:04:30|40046.4|39896.4|40041.9|39891.9|40051|39901|40041.9|39891.9|30
1623816280000|2021-06-16 04:04:40|40041.8|39891.8|40031.4|39881.4|40041.8|39891.8|40031.4|39881.4|25
1623816290000|2021-06-16 04:04:50|40030.6|39880.6|40030.1|39880.1|40031.2|39881.2|40028.8|39878.8|18
1623816300000|2021-06-16 04:05:00|40028.6|39878.6|40025|39875|40028.8|39878.8|40022.3|39872.3|29
1623816310000|2021-06-16 04:05:10|40025.3|39875.3|40048|39898|40048|39898|40025.3|39875.3|32
1623816320000|2021-06-16 04:05:20|40047.8|39897.8|40035.2|39885.2|40049.6|39899.6|40034.4|39884.4|34
1623816330000|2021-06-16 04:05:30|40034.6|39884.6|40030.6|39880.6|40035.1|39885.1|40028.1|39878.1|34
1623816340000|2021-06-16 04:05:40|40029.3|39879.3|40026.9|39876.9|40029.7|39879.7|40025.6|39875.6|31
1623816350000|2021-06-16 04:05:50|40027.7|39877.7|40035.7|39885.7|40035.9|39885.9|40026.8|39876.8|33
1623816360000|2021-06-16 04:06:00|40035.5|39885.5|40035.9|39885.9|40036.4|39886.4|40031.9|39881.9|25
1623816370000|2021-06-16 04:06:10|40034.8|39884.8|40041.2|39891.2|40046|39896|40033.2|39883.2|37
1623816380000|2021-06-16 04:06:20|40040.6|39890.6|40041.7|39891.7|40042.7|39892.7|40039.2|39889.2|23
1623816390000|2021-06-16 04:06:30|40042.1|39892.1|40047|39897|40047|39897|40040.6|39890.6|23
1623816400000|2021-06-16 04:06:40|40047.3|39897.3|40045.8|39895.8|40047.7|39897.7|40044.3|39894.3|18
1623816410000|2021-06-16 04:06:50|40046.1|39896.1|40051|39901|40051.5|39901.5|40045.8|39895.8|13
1623816420000|2021-06-16 04:07:00|40051.5|39901.5|40067.1|39917.1|40067.1|39917.1|40051|39901|14
1623816430000|2021-06-16 04:07:10|40068.3|39918.3|40068.4|39918.4|40069.4|39919.4|40066.6|39916.6|26
1623816440000|2021-06-16 04:07:20|40068.9|39918.9|40071.2|39921.2|40075.6|39925.6|40068.9|39918.9|29
1623816450000|2021-06-16 04:07:30|40068.5|39918.5|40072.4|39922.4|40072.8|39922.8|40065.8|39915.8|31
1623816460000|2021-06-16 04:07:40|40073.4|39923.4|40072.7|39922.7|40073.9|39923.9|40069|39919|28
1623816470000|2021-06-16 04:07:50|40073.9|39923.9|40073.6|39923.6|40074.3|39924.3|40072|39922|25
1623816480000|2021-06-16 04:08:00|40072.6|39922.6|40074.2|39924.2|40074.9|39924.9|40072.6|39922.6|14
1623816490000|2021-06-16 04:08:10|40074.4|39924.4|40079.6|39929.6|40082.3|39932.3|40074.4|39924.4|13
1623816500000|2021-06-16 04:08:20|40079.2|39929.2|40059.2|39909.2|40080.9|39930.9|40059.2|39909.2|20
1623816510000|2021-06-16 04:08:30|40059.5|39909.5|40062.7|39912.7|40062.7|39912.7|40057.9|39907.9|18
1623816520000|2021-06-16 04:08:40|40062.6|39912.6|40063|39913|40063.9|39913.9|40062.6|39912.6|7
1623816530000|2021-06-16 04:08:50|40063.3|39913.3|40062.1|39912.1|40063.8|39913.8|40062.1|39912.1|15
1623816540000|2021-06-16 04:09:00|40061.6|39911.6|40070.9|39920.9|40070.9|39920.9|40060.1|39910.1|21
1623816550000|2021-06-16 04:09:10|40071.6|39921.6|40068.2|39918.2|40071.6|39921.6|40067.6|39917.6|18
1623816560000|2021-06-16 04:09:20|40069.2|39919.2|40061|39911|40069.2|39919.2|40060.6|39910.6|18
1623816570000|2021-06-16 04:09:30|40062.8|39912.8|40063.5|39913.5|40063.5|39913.5|40062.8|39912.8|4
1623816580000|2021-06-16 04:09:40|40062.9|39912.9|40058.3|39908.3|40062.9|39912.9|40058.2|39908.2|8
1623816590000|2021-06-16 04:09:50|40058|39908|40057.1|39907.1|40058.5|39908.5|40057.1|39907.1|6
1623816600000|2021-06-16 04:10:00|40058.2|39908.2|40045.5|39895.5|40060|39910|40045.3|39895.3|24
1623816610000|2021-06-16 04:10:10|40045.8|39895.8|40039.1|39889.1|40045.8|39895.8|40038|39888|36
1623816620000|2021-06-16 04:10:20|40040.2|39890.2|40040.2|39890.2|40040.7|39890.7|40037|39887|35
1623816630000|2021-06-16 04:10:30|40040|39890|40041.2|39891.2|40042|39892|40038.6|39888.6|26
1623816640000|2021-06-16 04:10:40|40039.5|39889.5|40029.9|39879.9|40041.2|39891.2|40027.2|39877.2|28
1623816650000|2021-06-16 04:10:50|40028.9|39878.9|40031.3|39881.3|40031.6|39881.6|40028.7|39878.7|12
1623816660000|2021-06-16 04:11:00|40029.7|39879.7|40035.4|39885.4|40038|39888|40029.7|39879.7|22
1623816670000|2021-06-16 04:11:10|40035.3|39885.3|40025.9|39875.9|40044|39894|40025.9|39875.9|21
1623816680000|2021-06-16 04:11:20|40025.1|39875.1|40020.5|39870.5|40025.1|39875.1|40020.4|39870.4|26
1623816690000|2021-06-16 04:11:30|40020.4|39870.4|40004.6|39854.6|40021.4|39871.4|40004.6|39854.6|24
1623816700000|2021-06-16 04:11:40|40004.8|39854.8|40011.8|39861.8|40017|39867|40004.7|39854.7|29
1623816710000|2021-06-16 04:11:50|40011.3|39861.3|40012.3|39862.3|40013.8|39863.8|40008.9|39858.9|32
1623816720000|2021-06-16 04:12:00|40011.6|39861.6|40020|39870|40022.6|39872.6|40011.3|39861.3|31
1623816730000|2021-06-16 04:12:10|40020.1|39870.1|40014.8|39864.8|40020.1|39870.1|40014.8|39864.8|20
1623816740000|2021-06-16 04:12:20|40014.2|39864.2|40005.1|39855.1|40015.5|39865.5|40002.2|39852.2|25
1623816750000|2021-06-16 04:12:30|40005.4|39855.4|40014.4|39864.4|40015.8|39865.8|40004.6|39854.6|29
1623816760000|2021-06-16 04:12:40|40015|39865|40013.9|39863.9|40016.3|39866.3|40013.6|39863.6|28
1623816770000|2021-06-16 04:12:50|40013.6|39863.6|40016|39866|40016.9|39866.9|40013.3|39863.3|18
1623816780000|2021-06-16 04:13:00|40016.5|39866.5|40016|39866|40016.5|39866.5|40015.6|39865.6|6
1623816790000|2021-06-16 04:13:10|40015.2|39865.2|40027.5|39877.5|40027.6|39877.6|40015.2|39865.2|29
1623816800000|2021-06-16 04:13:20|40027|39877|40027.3|39877.3|40027.9|39877.9|40025.8|39875.8|23
1623816810000|2021-06-16 04:13:30|40025.9|39875.9|40032.2|39882.2|40032.3|39882.3|40025.4|39875.4|21
1623816820000|2021-06-16 04:13:40|40032.1|39882.1|40030.2|39880.2|40032.7|39882.7|40030.2|39880.2|13
1623816830000|2021-06-16 04:13:50|40030.5|39880.5|40032.9|39882.9|40033.4|39883.4|40030.5|39880.5|12
1623816840000|2021-06-16 04:14:00|40032.3|39882.3|40037.3|39887.3|40037.3|39887.3|40028.8|39878.8|22
1623816850000|2021-06-16 04:14:10|40037.4|39887.4|40037.7|39887.7|40038.8|39888.8|40036.9|39886.9|17
1623816860000|2021-06-16 04:14:20|40037.8|39887.8|40038.9|39888.9|40040|39890|40037.8|39887.8|17
1623816870000|2021-06-16 04:14:30|40036.7|39886.7|40043.2|39893.2|40043.2|39893.2|40033.2|39883.2|15
1623816880000|2021-06-16 04:14:40|40042.4|39892.4|40041.2|39891.2|40042.5|39892.5|40037.5|39887.5|13
1623816890000|2021-06-16 04:14:50|40041|39891|40042.7|39892.7|40043.6|39893.6|40040.1|39890.1|20
1623816900000|2021-06-16 04:15:00|40043.6|39893.6|40044.7|39894.7|40044.7|39894.7|40039.7|39889.7|23
1623816910000|2021-06-16 04:15:10|40045.9|39895.9|40046.2|39896.2|40046.8|39896.8|40044.8|39894.8|11
1623816920000|2021-06-16 04:15:20|40045.3|39895.3|40031.8|39881.8|40045.4|39895.4|40031.8|39881.8|28
1623816930000|2021-06-16 04:15:30|40032|39882|40028.2|39878.2|40032|39882|40026.5|39876.5|25
1623816940000|2021-06-16 04:15:40|40029.3|39879.3|40030.3|39880.3|40032.9|39882.9|40027.8|39877.8|23
1623816950000|2021-06-16 04:15:50|40030.5|39880.5|40027.5|39877.5|40030.5|39880.5|40027.2|39877.2|19
1623816960000|2021-06-16 04:16:00|40027.6|39877.6|40028.8|39878.8|40028.8|39878.8|40026.9|39876.9|8
1623816970000|2021-06-16 04:16:10|40028.9|39878.9|40041.1|39891.1|40041.7|39891.7|40028.4|39878.4|28
1623816980000|2021-06-16 04:16:20|40041.9|39891.9|40044.5|39894.5|40044.5|39894.5|40041.9|39891.9|15
1623816990000|2021-06-16 04:16:30|40044.3|39894.3|40043.5|39893.5|40044.5|39894.5|40043.5|39893.5|9
1623817000000|2021-06-16 04:16:40|40043.7|39893.7|40047.2|39897.2|40047.2|39897.2|40042|39892|14
1623817010000|2021-06-16 04:16:50|40049.1|39899.1|40060.3|39910.3|40061.1|39911.1|40049.1|39899.1|17
1623817020000|2021-06-16 04:17:00|40061.2|39911.2|40059.7|39909.7|40061.9|39911.9|40057.9|39907.9|20
1623817030000|2021-06-16 04:17:10|40058.8|39908.8|40049.6|39899.6|40060.4|39910.4|40048.4|39898.4|19
1623817040000|2021-06-16 04:17:20|40050|39900|40060.1|39910.1|40060.4|39910.4|40049.6|39899.6|28
1623817050000|2021-06-16 04:17:30|40059.3|39909.3|40065.8|39915.8|40065.8|39915.8|40059.3|39909.3|13
1623817060000|2021-06-16 04:17:40|40066.2|39916.2|40067.6|39917.6|40067.6|39917.6|40065.3|39915.3|14
1623817070000|2021-06-16 04:17:50|40067.7|39917.7|40068.5|39918.5|40069.4|39919.4|40066.1|39916.1|21
1623817080000|2021-06-16 04:18:00|40068.6|39918.6|40070.8|39920.8|40071|39921|40064.4|39914.4|18
1623817090000|2021-06-16 04:18:10|40070.7|39920.7|40070.4|39920.4|40070.7|39920.7|40069|39919|21
1623817100000|2021-06-16 04:18:20|40070.5|39920.5|40077|39927|40077|39927|40069.6|39919.6|14
1623817110000|2021-06-16 04:18:30|40077.2|39927.2|40076.9|39926.9|40078.6|39928.6|40074.9|39924.9|14
1623817120000|2021-06-16 04:18:40|40076.2|39926.2|40078.6|39928.6|40078.6|39928.6|40076.2|39926.2|7
1623817130000|2021-06-16 04:18:50|40079|39929|40079|39929|40079|39929|40078.9|39928.9|9
1623817140000|2021-06-16 04:19:00|40079.2|39929.2|40072.9|39922.9|40079.2|39929.2|40071.2|39921.2|18
1623817150000|2021-06-16 04:19:10|40072.7|39922.7|40077.8|39927.8|40078.4|39928.4|40071.3|39921.3|21
1623817160000|2021-06-16 04:19:20|40078.6|39928.6|40078.9|39928.9|40078.9|39928.9|40076.8|39926.8|21
1623817170000|2021-06-16 04:19:30|40078.1|39928.1|40078.4|39928.4|40078.7|39928.7|40077.8|39927.8|10
1623817180000|2021-06-16 04:19:40|40077.9|39927.9|40077.7|39927.7|40078.5|39928.5|40076.8|39926.8|20
1623817190000|2021-06-16 04:19:50|40077.8|39927.8|40077.4|39927.4|40078.3|39928.3|40077.3|39927.3|7
1623817200000|2021-06-16 04:20:00|40077.6|39927.6|40077.8|39927.8|40077.8|39927.8|40077.6|39927.6|2
1623817210000|2021-06-16 04:20:10|40077.7|39927.7|40074.7|39924.7|40077.7|39927.7|40073.8|39923.8|26
1623817220000|2021-06-16 04:20:20|40075|39925|40076.1|39926.1|40076.6|39926.6|40074.9|39924.9|19
1623817230000|2021-06-16 04:20:30|40076|39926|40077.1|39927.1|40077.3|39927.3|40075.2|39925.2|11
1623817240000|2021-06-16 04:20:40|40077.3|39927.3|40076.2|39926.2|40077.3|39927.3|40076.2|39926.2|6
1623817250000|2021-06-16 04:20:50|40077.1|39927.1|40074.8|39924.8|40077.2|39927.2|40073.4|39923.4|22
1623817260000|2021-06-16 04:21:00|40075.6|39925.6|40071.7|39921.7|40075.6|39925.6|40070|39920|20
1623817270000|2021-06-16 04:21:10|40071.9|39921.9|40072.6|39922.6|40073.3|39923.3|40070|39920|20
1623817280000|2021-06-16 04:21:20|40075|39925|40072.3|39922.3|40075|39925|40072.3|39922.3|3
1623817290000|2021-06-16 04:21:30|40072.1|39922.1|40072|39922|40072.3|39922.3|40072|39922|11
1623817300000|2021-06-16 04:21:40|40071.3|39921.3|40070.2|39920.2|40071.9|39921.9|40068.6|39918.6|16
1623817310000|2021-06-16 04:21:50|40068.6|39918.6|40071.5|39921.5|40071.5|39921.5|40068.6|39918.6|11
1623817320000|2021-06-16 04:22:00|40072.1|39922.1|40071.9|39921.9|40073.4|39923.4|40070.1|39920.1|14
1623817330000|2021-06-16 04:22:10|40071.8|39921.8|40071.8|39921.8|40071.8|39921.8|40071.8|39921.8|1
1623817340000|2021-06-16 04:22:20|40072.7|39922.7|40063.3|39913.3|40072.7|39922.7|40063.2|39913.2|22
1623817350000|2021-06-16 04:22:30|40061.7|39911.7|40061.3|39911.3|40065.7|39915.7|40060.7|39910.7|17
1623817360000|2021-06-16 04:22:40|40061.1|39911.1|40066.1|39916.1|40070.3|39920.3|40060.7|39910.7|27
1623817370000|2021-06-16 04:22:50|40066.6|39916.6|40065.5|39915.5|40068|39918|40064.4|39914.4|18
1623817380000|2021-06-16 04:23:00|40065.3|39915.3|40062.8|39912.8|40067.1|39917.1|40062.8|39912.8|28
1623817390000|2021-06-16 04:23:10|40063.3|39913.3|40066.2|39916.2|40066.2|39916.2|40063.3|39913.3|14
1623817400000|2021-06-16 04:23:20|40065.9|39915.9|40048.5|39898.5|40066.8|39916.8|40047.3|39897.3|31
1623817410000|2021-06-16 04:23:30|40048.3|39898.3|40011|39861|40048.3|39898.3|40011|39861|33
1623817420000|2021-06-16 04:23:40|40010.6|39860.6|40005.5|39855.5|40010.6|39860.6|40003.9|39853.9|18
1623817430000|2021-06-16 04:23:50|40006.1|39856.1|40006.2|39856.2|40006.3|39856.3|40005.3|39855.3|6
1623817440000|2021-06-16 04:24:00|40002.9|39852.9|40002.4|39852.4|40005.2|39855.2|40000.4|39850.4|21
1623817450000|2021-06-16 04:24:10|40002.5|39852.5|39988.1|39838.1|40003.5|39853.5|39984.5|39834.5|26
1623817460000|2021-06-16 04:24:20|39987.3|39837.3|39986.9|39836.9|39987.6|39837.6|39972.8|39822.8|30
1623817470000|2021-06-16 04:24:30|39988.5|39838.5|39993.3|39843.3|39993.3|39843.3|39985.9|39835.9|29
1623817480000|2021-06-16 04:24:40|39993.4|39843.4|39987.9|39837.9|39993.4|39843.4|39984.3|39834.3|28
1623817490000|2021-06-16 04:24:50|39987.2|39837.2|39983.3|39833.3|39987.2|39837.2|39981|39831|33
1623817500000|2021-06-16 04:25:00|39983.6|39833.6|39977.9|39827.9|39983.6|39833.6|39977.5|39827.5|31
1623817510000|2021-06-16 04:25:10|39978.3|39828.3|39976.4|39826.4|39978.3|39828.3|39975.9|39825.9|15
1623817520000|2021-06-16 04:25:20|39975.7|39825.7|39959.7|39809.7|39976.7|39826.7|39954.6|39804.6|25
1623817530000|2021-06-16 04:25:30|39960.3|39810.3|39956.8|39806.8|39960.3|39810.3|39954|39804|16
1623817540000|2021-06-16 04:25:40|39956.3|39806.3|39950.6|39800.6|39958.1|39808.1|39950.6|39800.6|14
1623817550000|2021-06-16 04:25:50|39950.4|39800.4|39959.1|39809.1|39959.1|39809.1|39948|39798|19
1623817560000|2021-06-16 04:26:00|39963.1|39813.1|39965.1|39815.1|39966.5|39816.5|39963.1|39813.1|22
1623817570000|2021-06-16 04:26:10|39964.6|39814.6|39951.9|39801.9|39967|39817|39951.9|39801.9|25
1623817580000|2021-06-16 04:26:20|39950.3|39800.3|39941.2|39791.2|39950.3|39800.3|39937.7|39787.7|29
1623817590000|2021-06-16 04:26:30|39939.1|39789.1|39945.8|39795.8|39947|39797|39939.1|39789.1|20
1623817600000|2021-06-16 04:26:40|39945.3|39795.3|39947.4|39797.4|39948.2|39798.2|39945.3|39795.3|15
1623817610000|2021-06-16 04:26:50|39947.5|39797.5|39951.7|39801.7|39951.7|39801.7|39947.2|39797.2|29
1623817620000|2021-06-16 04:27:00|39955.4|39805.4|39968.9|39818.9|39971.3|39821.3|39954.4|39804.4|31
1623817630000|2021-06-16 04:27:10|39969.1|39819.1|39970.4|39820.4|39971.1|39821.1|39968.2|39818.2|25
1623817640000|2021-06-16 04:27:20|39970.7|39820.7|39987.5|39837.5|39988|39838|39970.6|39820.6|28
1623817650000|2021-06-16 04:27:30|39987.4|39837.4|39974|39824|39988.6|39838.6|39973.5|39823.5|33
1623817660000|2021-06-16 04:27:40|39974.1|39824.1|39982|39832|39983|39833|39972.8|39822.8|32
1623817670000|2021-06-16 04:27:50|39982.1|39832.1|39979.9|39829.9|39983.4|39833.4|39979.9|39829.9|24
1623817680000|2021-06-16 04:28:00|39979.5|39829.5|39981.5|39831.5|39982.5|39832.5|39978.6|39828.6|19
1623817690000|2021-06-16 04:28:10|39981.9|39831.9|39993.2|39843.2|40004.9|39854.9|39980.5|39830.5|35
1623817700000|2021-06-16 04:28:20|39993.1|39843.1|39990.7|39840.7|39994.3|39844.3|39990.7|39840.7|20
1623817710000|2021-06-16 04:28:30|39991.9|39841.9|39991.6|39841.6|39991.9|39841.9|39982.7|39832.7|34
1623817720000|2021-06-16 04:28:40|39991|39841|39990.1|39840.1|39992.6|39842.6|39988.9|39838.9|26
1623817730000|2021-06-16 04:28:50|39989.4|39839.4|39992.8|39842.8|39992.8|39842.8|39987.9|39837.9|13
1623817740000|2021-06-16 04:29:00|39993.4|39843.4|40000.4|39850.4|40004.2|39854.2|39993.4|39843.4|32
1623817750000|2021-06-16 04:29:10|40000.2|39850.2|39999|39849|40000.4|39850.4|39997.6|39847.6|16
1623817760000|2021-06-16 04:29:20|39999.4|39849.4|39998.9|39848.9|39999.4|39849.4|39998.5|39848.5|17
1623817770000|2021-06-16 04:29:30|39998.8|39848.8|39988.2|39838.2|39998.8|39848.8|39986|39836|29
1623817780000|2021-06-16 04:29:40|39988.1|39838.1|39979.3|39829.3|39988.2|39838.2|39974.8|39824.8|30
1623817790000|2021-06-16 04:29:50|39978.7|39828.7|39978.3|39828.3|39980.2|39830.2|39978.3|39828.3|25
1623817800000|2021-06-16 04:30:00|39978.6|39828.6|39966.2|39816.2|39978.6|39828.6|39966|39816|20
1623817810000|2021-06-16 04:30:10|39966.1|39816.1|39971.2|39821.2|39971.3|39821.3|39964.9|39814.9|18
1623817820000|2021-06-16 04:30:20|39971.8|39821.8|39976|39826|39981.1|39831.1|39970.7|39820.7|28
1623817830000|2021-06-16 04:30:30|39976.5|39826.5|39992.4|39842.4|39992.6|39842.6|39975.3|39825.3|32
1623817840000|2021-06-16 04:30:40|39992.3|39842.3|39996.2|39846.2|39998.1|39848.1|39992.3|39842.3|33
1623817850000|2021-06-16 04:30:50|39995|39845|40002.5|39852.5|40015|39865|39994.9|39844.9|35
1623817860000|2021-06-16 04:31:00|40002.8|39852.8|40006.2|39856.2|40007.4|39857.4|40001.8|39851.8|32
1623817870000|2021-06-16 04:31:10|40008.7|39858.7|40035.7|39885.7|40041|39891|40008.7|39858.7|35
1623817880000|2021-06-16 04:31:20|40036.7|39886.7|40049.6|39899.6|40052.4|39902.4|40036.7|39886.7|33
1623817890000|2021-06-16 04:31:30|40052.4|39902.4|40056.2|39906.2|40056.7|39906.7|40051.7|39901.7|29
1623817900000|2021-06-16 04:31:40|40054.8|39904.8|40124.6|39974.6|40124.6|39974.6|40054.8|39904.8|27
1623817910000|2021-06-16 04:31:50|40131.4|39981.4|40227.3|40077.3|40231.8|40081.8|40131.4|39981.4|39
1623817920000|2021-06-16 04:32:00|40227.6|40077.6|40292.5|40142.5|40292.5|40142.5|40227.6|40077.6|40
1623817930000|2021-06-16 04:32:10|40291.9|40141.9|40317.3|40167.3|40320|40170|40290.2|40140.2|36
1623817940000|2021-06-16 04:32:20|40318.1|40168.1|40328.9|40178.9|40338.5|40188.5|40318.1|40168.1|37
1623817950000|2021-06-16 04:32:30|40330.6|40180.6|40364.2|40214.2|40367.2|40217.2|40330.6|40180.6|38
1623817960000|2021-06-16 04:32:40|40364.3|40214.3|40376.2|40226.2|40396|40246|40363.8|40213.8|36
1623817970000|2021-06-16 04:32:50|40374.2|40224.2|40341.4|40191.4|40380.7|40230.7|40336.4|40186.4|35
1623817980000|2021-06-16 04:33:00|40349.2|40199.2|40372.1|40222.1|40375.6|40225.6|40348.7|40198.7|39
1623817990000|2021-06-16 04:33:10|40371.5|40221.5|40393.8|40243.8|40397|40247|40371.5|40221.5|35
1623818000000|2021-06-16 04:33:20|40394.5|40244.5|40407.5|40257.5|40407.5|40257.5|40386.9|40236.9|37
1623818010000|2021-06-16 04:33:30|40413.9|40263.9|40412.8|40262.8|40414.7|40264.7|40403.7|40253.7|37
1623818020000|2021-06-16 04:33:40|40411.1|40261.1|40400.5|40250.5|40412.7|40262.7|40400.5|40250.5|35
1623818030000|2021-06-16 04:33:50|40400|40250|40379.5|40229.5|40402.4|40252.4|40379.5|40229.5|36
1623818040000|2021-06-16 04:34:00|40379.4|40229.4|40350.1|40200.1|40379.4|40229.4|40345.3|40195.3|38
1623818050000|2021-06-16 04:34:10|40347.2|40197.2|40345.3|40195.3|40370.6|40220.6|40345.3|40195.3|39
1623818060000|2021-06-16 04:34:20|40346.1|40196.1|40343|40193|40353.8|40203.8|40343|40193|36
1623818070000|2021-06-16 04:34:30|40344|40194|40354.5|40204.5|40355.5|40205.5|40341.6|40191.6|29
1623818080000|2021-06-16 04:34:40|40359.2|40209.2|40380.3|40230.3|40390.2|40240.2|40358.2|40208.2|34
1623818090000|2021-06-16 04:34:50|40380|40230|40398.3|40248.3|40403.7|40253.7|40377.7|40227.7|39
1623818100000|2021-06-16 04:35:00|40397.4|40247.4|40374.1|40224.1|40397.4|40247.4|40374.1|40224.1|37
1623818110000|2021-06-16 04:35:10|40374|40224|40359.8|40209.8|40374.5|40224.5|40348.6|40198.6|36
1623818120000|2021-06-16 04:35:20|40358.4|40208.4|40348.8|40198.8|40364.9|40214.9|40348.8|40198.8|28
1623818130000|2021-06-16 04:35:30|40358.3|40208.3|40358.1|40208.1|40360.3|40210.3|40340.1|40190.1|33
1623818140000|2021-06-16 04:35:40|40358.6|40208.6|40358.6|40208.6|40361|40211|40349.2|40199.2|32
1623818150000|2021-06-16 04:35:50|40359|40209|40355.8|40205.8|40360.6|40210.6|40355.4|40205.4|28
1623818160000|2021-06-16 04:36:00|40356.3|40206.3|40382.4|40232.4|40382.6|40232.6|40355.7|40205.7|34
1623818170000|2021-06-16 04:36:10|40382.1|40232.1|40408.7|40258.7|40409.6|40259.6|40380.3|40230.3|31
1623818180000|2021-06-16 04:36:20|40417.3|40267.3|40397.9|40247.9|40417.3|40267.3|40382.2|40232.2|40
1623818190000|2021-06-16 04:36:30|40399.2|40249.2|40418.9|40268.9|40418.9|40268.9|40399.2|40249.2|27
1623818200000|2021-06-16 04:36:40|40419.1|40269.1|40450.4|40300.4|40450.4|40300.4|40419.1|40269.1|37
1623818210000|2021-06-16 04:36:50|40449|40299|40457.6|40307.6|40458.9|40308.9|40430|40280|39
1623818220000|2021-06-16 04:37:00|40458.1|40308.1|40433.3|40283.3|40458.3|40308.3|40424.6|40274.6|37
1623818230000|2021-06-16 04:37:10|40432.2|40282.2|40438.7|40288.7|40438.7|40288.7|40429.6|40279.6|35
1623818240000|2021-06-16 04:37:20|40437|40287|40428.5|40278.5|40437|40287|40426.7|40276.7|38
1623818250000|2021-06-16 04:37:30|40427|40277|40453|40303|40453.5|40303.5|40424.4|40274.4|35
1623818260000|2021-06-16 04:37:40|40454.6|40304.6|40448.7|40298.7|40455.8|40305.8|40445.8|40295.8|28
1623818270000|2021-06-16 04:37:50|40449.6|40299.6|40446.8|40296.8|40479.9|40329.9|40446.8|40296.8|37
1623818280000|2021-06-16 04:38:00|40443.9|40293.9|40436.7|40286.7|40449.3|40299.3|40436|40286|34
1623818290000|2021-06-16 04:38:10|40437|40287|40421.4|40271.4|40437|40287|40420.9|40270.9|27
1623818300000|2021-06-16 04:38:20|40424.1|40274.1|40423.5|40273.5|40426.2|40276.2|40419.6|40269.6|22
1623818310000|2021-06-16 04:38:30|40421.4|40271.4|40417.9|40267.9|40426.3|40276.3|40413.4|40263.4|35
1623818320000|2021-06-16 04:38:40|40421.9|40271.9|40418.1|40268.1|40426|40276|40415.2|40265.2|31
1623818330000|2021-06-16 04:38:50|40418.2|40268.2|40434.3|40284.3|40434.4|40284.4|40417.3|40267.3|32
1623818340000|2021-06-16 04:39:00|40433.2|40283.2|40418.8|40268.8|40434|40284|40418.8|40268.8|25
1623818350000|2021-06-16 04:39:10|40417.6|40267.6|40403.4|40253.4|40417.6|40267.6|40403.4|40253.4|25
1623818360000|2021-06-16 04:39:20|40402.2|40252.2|40383.9|40233.9|40405|40255|40383.9|40233.9|18
1623818370000|2021-06-16 04:39:30|40384.4|40234.4|40390.6|40240.6|40397.2|40247.2|40381.8|40231.8|25
1623818380000|2021-06-16 04:39:40|40388.2|40238.2|40364.6|40214.6|40388.2|40238.2|40361|40211|33
1623818390000|2021-06-16 04:39:50|40364.5|40214.5|40373|40223|40374.9|40224.9|40360.6|40210.6|34
1623818400000|2021-06-16 04:40:00|40371.4|40221.4|40385.3|40235.3|40389.8|40239.8|40371.4|40221.4|33
1623818410000|2021-06-16 04:40:10|40383.9|40233.9|40369.7|40219.7|40383.9|40233.9|40364.8|40214.8|34
1623818420000|2021-06-16 04:40:20|40369.6|40219.6|40358.9|40208.9|40370.3|40220.3|40355.3|40205.3|36
1623818430000|2021-06-16 04:40:30|40358.5|40208.5|40349.4|40199.4|40360.6|40210.6|40344.5|40194.5|35
1623818440000|2021-06-16 04:40:40|40348.7|40198.7|40332.6|40182.6|40352.6|40202.6|40332.6|40182.6|28
1623818450000|2021-06-16 04:40:50|40333.2|40183.2|40339|40189|40340.8|40190.8|40329.3|40179.3|31
1623818460000|2021-06-16 04:41:00|40338.7|40188.7|40370.4|40220.4|40374.5|40224.5|40335.3|40185.3|33
1623818470000|2021-06-16 04:41:10|40372.6|40222.6|40353.7|40203.7|40372.6|40222.6|40353.7|40203.7|18
1623818480000|2021-06-16 04:41:20|40358.5|40208.5|40361.1|40211.1|40371.9|40221.9|40358.5|40208.5|20
1623818490000|2021-06-16 04:41:30|40361.3|40211.3|40374.1|40224.1|40376.9|40226.9|40354.2|40204.2|21
1623818500000|2021-06-16 04:41:40|40373.7|40223.7|40366.5|40216.5|40379|40229|40366.3|40216.3|34
1623818510000|2021-06-16 04:41:50|40373.5|40223.5|40363.8|40213.8|40373.5|40223.5|40362.6|40212.6|33
1623818520000|2021-06-16 04:42:00|40363.3|40213.3|40404.5|40254.5|40412.4|40262.4|40363.3|40213.3|31
1623818530000|2021-06-16 04:42:10|40408.7|40258.7|40404.8|40254.8|40412.1|40262.1|40402.3|40252.3|25
1623818540000|2021-06-16 04:42:20|40405.7|40255.7|40399.1|40249.1|40405.7|40255.7|40399.1|40249.1|26
1623818550000|2021-06-16 04:42:30|40399.3|40249.3|40398.3|40248.3|40399.8|40249.8|40398.2|40248.2|13
1623818560000|2021-06-16 04:42:40|40398.5|40248.5|40400.2|40250.2|40401.4|40251.4|40398.5|40248.5|19
1623818570000|2021-06-16 04:42:50|40400.5|40250.5|40402.9|40252.9|40403.2|40253.2|40400.5|40250.5|11
1623818580000|2021-06-16 04:43:00|40402.8|40252.8|40403.7|40253.7|40404.1|40254.1|40402.6|40252.6|17
1623818590000|2021-06-16 04:43:10|40403.4|40253.4|40368.8|40218.8|40403.9|40253.9|40365.5|40215.5|31
1623818600000|2021-06-16 04:43:20|40368.4|40218.4|40368.5|40218.5|40369.6|40219.6|40365.5|40215.5|18
1623818610000|2021-06-16 04:43:30|40369.1|40219.1|40367.2|40217.2|40371.9|40221.9|40364|40214|19
1623818620000|2021-06-16 04:43:40|40366.2|40216.2|40381.7|40231.7|40381.7|40231.7|40365.9|40215.9|22
1623818630000|2021-06-16 04:43:50|40381.5|40231.5|40385.9|40235.9|40387|40237|40377.9|40227.9|23
1623818640000|2021-06-16 04:44:00|40386.6|40236.6|40401.4|40251.4|40401.4|40251.4|40386.6|40236.6|28
1623818650000|2021-06-16 04:44:10|40400.7|40250.7|40403|40253|40405.5|40255.5|40396.1|40246.1|23
1623818660000|2021-06-16 04:44:20|40402.7|40252.7|40374.5|40224.5|40402.7|40252.7|40374.5|40224.5|31
1623818670000|2021-06-16 04:44:30|40376|40226|40368.9|40218.9|40377.7|40227.7|40364.7|40214.7|31
1623818680000|2021-06-16 04:44:40|40368.8|40218.8|40372.4|40222.4|40373.7|40223.7|40358.8|40208.8|23
1623818690000|2021-06-16 04:44:50|40371.2|40221.2|40336.3|40186.3|40371.2|40221.2|40335.4|40185.4|31
1623818700000|2021-06-16 04:45:00|40341.3|40191.3|40350.9|40200.9|40351.8|40201.8|40341.3|40191.3|26
1623818710000|2021-06-16 04:45:10|40351.5|40201.5|40354.7|40204.7|40354.7|40204.7|40347.9|40197.9|31
1623818720000|2021-06-16 04:45:20|40353.9|40203.9|40323.7|40173.7|40353.9|40203.9|40321.9|40171.9|36
1623818730000|2021-06-16 04:45:30|40323.5|40173.5|40360.7|40210.7|40363.9|40213.9|40318|40168|23
1623818740000|2021-06-16 04:45:40|40352.6|40202.6|40375.5|40225.5|40385.5|40235.5|40352.6|40202.6|33
1623818750000|2021-06-16 04:45:50|40375|40225|40378.6|40228.6|40397.9|40247.9|40363.8|40213.8|37
1623818760000|2021-06-16 04:46:00|40378|40228|40370.4|40220.4|40378.3|40228.3|40370.4|40220.4|26
1623818770000|2021-06-16 04:46:10|40369|40219|40355.8|40205.8|40369.4|40219.4|40351.7|40201.7|27
1623818780000|2021-06-16 04:46:20|40356.7|40206.7|40352.9|40202.9|40356.7|40206.7|40347.7|40197.7|20
1623818790000|2021-06-16 04:46:30|40353.4|40203.4|40364.3|40214.3|40365.4|40215.4|40353.4|40203.4|29
1623818800000|2021-06-16 04:46:40|40364.7|40214.7|40367|40217|40367.1|40217.1|40363.6|40213.6|22
1623818810000|2021-06-16 04:46:50|40368.7|40218.7|40375.2|40225.2|40377.3|40227.3|40367.8|40217.8|21
1623818820000|2021-06-16 04:47:00|40375.1|40225.1|40373.3|40223.3|40375.1|40225.1|40370.8|40220.8|19
1623818830000|2021-06-16 04:47:10|40374.1|40224.1|40359.5|40209.5|40374.4|40224.4|40358.5|40208.5|31
1623818840000|2021-06-16 04:47:20|40359.3|40209.3|40368.3|40218.3|40369.1|40219.1|40359.3|40209.3|23
1623818850000|2021-06-16 04:47:30|40369.7|40219.7|40362.8|40212.8|40373|40223|40360.9|40210.9|35
1623818860000|2021-06-16 04:47:40|40362.5|40212.5|40366.9|40216.9|40373.2|40223.2|40362.5|40212.5|31
1623818870000|2021-06-16 04:47:50|40367.8|40217.8|40375.7|40225.7|40376.9|40226.9|40367.8|40217.8|24
1623818880000|2021-06-16 04:48:00|40376.3|40226.3|40389.1|40239.1|40391.5|40241.5|40375.5|40225.5|22
1623818890000|2021-06-16 04:48:10|40389.6|40239.6|40385.6|40235.6|40396|40246|40385.6|40235.6|29
1623818900000|2021-06-16 04:48:20|40383.2|40233.2|40378.5|40228.5|40385.2|40235.2|40378.3|40228.3|31
1623818910000|2021-06-16 04:48:30|40377.6|40227.6|40378|40228|40378.5|40228.5|40376.4|40226.4|28
1623818920000|2021-06-16 04:48:40|40377.8|40227.8|40377.2|40227.2|40382.4|40232.4|40377.1|40227.1|24
1623818930000|2021-06-16 04:48:50|40377.1|40227.1|40371.9|40221.9|40379.8|40229.8|40367|40217|19
1623818940000|2021-06-16 04:49:00|40371.2|40221.2|40372|40222|40373.1|40223.1|40371.2|40221.2|18
1623818950000|2021-06-16 04:49:10|40371.7|40221.7|40371.8|40221.8|40372.6|40222.6|40371.5|40221.5|13
1623818960000|2021-06-16 04:49:20|40371.6|40221.6|40354.3|40204.3|40371.6|40221.6|40354.3|40204.3|15
1623818970000|2021-06-16 04:49:30|40356.6|40206.6|40320.6|40170.6|40358.2|40208.2|40318.9|40168.9|23
1623818980000|2021-06-16 04:49:40|40319.3|40169.3|40320.7|40170.7|40320.7|40170.7|40317|40167|27
1623818990000|2021-06-16 04:49:50|40318|40168|40324.3|40174.3|40331.4|40181.4|40318|40168|38
1623819000000|2021-06-16 04:50:00|40324.4|40174.4|40320.2|40170.2|40335.6|40185.6|40320.2|40170.2|32
1623819010000|2021-06-16 04:50:10|40319.4|40169.4|40318.6|40168.6|40319.4|40169.4|40316.6|40166.6|19
1623819020000|2021-06-16 04:50:20|40318.5|40168.5|40302.1|40152.1|40318.5|40168.5|40302.1|40152.1|19
1623819030000|2021-06-16 04:50:30|40305.2|40155.2|40293.3|40143.3|40305.8|40155.8|40292.3|40142.3|31
1623819040000|2021-06-16 04:50:40|40293.4|40143.4|40310.8|40160.8|40310.8|40160.8|40293|40143|24
1623819050000|2021-06-16 04:50:50|40310.4|40160.4|40328.7|40178.7|40332.4|40182.4|40309|40159|36
1623819060000|2021-06-16 04:51:00|40328|40178|40343.9|40193.9|40344|40194|40327.8|40177.8|32
1623819070000|2021-06-16 04:51:10|40347|40197|40346.2|40196.2|40347.4|40197.4|40344|40194|29
1623819080000|2021-06-16 04:51:20|40343.6|40193.6|40350.4|40200.4|40350.5|40200.5|40343.6|40193.6|10
1623819090000|2021-06-16 04:51:30|40350.3|40200.3|40349|40199|40350.4|40200.4|40348.3|40198.3|13
1623819100000|2021-06-16 04:51:40|40355.9|40205.9|40355.3|40205.3|40356.9|40206.9|40355.2|40205.2|14
1623819110000|2021-06-16 04:51:50|40354.3|40204.3|40337.9|40187.9|40355.3|40205.3|40328.1|40178.1|30
1623819120000|2021-06-16 04:52:00|40338.2|40188.2|40340.6|40190.6|40342.3|40192.3|40335.2|40185.2|36
1623819130000|2021-06-16 04:52:10|40341.1|40191.1|40338.4|40188.4|40341.7|40191.7|40338.4|40188.4|19
1623819140000|2021-06-16 04:52:20|40338.3|40188.3|40354.6|40204.6|40355.5|40205.5|40338.3|40188.3|32
1623819150000|2021-06-16 04:52:30|40355|40205|40356.3|40206.3|40359.1|40209.1|40354.7|40204.7|23
1623819160000|2021-06-16 04:52:40|40356.2|40206.2|40349.2|40199.2|40356.5|40206.5|40346.5|40196.5|26
1623819170000|2021-06-16 04:52:50|40348.2|40198.2|40357.8|40207.8|40358.2|40208.2|40346.7|40196.7|32
1623819180000|2021-06-16 04:53:00|40357.6|40207.6|40354.9|40204.9|40357.8|40207.8|40354.9|40204.9|18
1623819190000|2021-06-16 04:53:10|40356.3|40206.3|40366.8|40216.8|40366.8|40216.8|40353.9|40203.9|28
1623819200000|2021-06-16 04:53:20|40366.3|40216.3|40368.3|40218.3|40376|40226|40366.3|40216.3|32
1623819210000|2021-06-16 04:53:30|40367.6|40217.6|40366.2|40216.2|40369.2|40219.2|40365.3|40215.3|27
1623819220000|2021-06-16 04:53:40|40365.2|40215.2|40364.4|40214.4|40367|40217|40362.8|40212.8|33
1623819230000|2021-06-16 04:53:50|40363.8|40213.8|40366.6|40216.6|40366.6|40216.6|40363.8|40213.8|31
1623819240000|2021-06-16 04:54:00|40366.5|40216.5|40368.1|40218.1|40369.1|40219.1|40366.3|40216.3|33
1623819250000|2021-06-16 04:54:10|40368|40218|40365.8|40215.8|40369.8|40219.8|40365.5|40215.5|33
1623819260000|2021-06-16 04:54:20|40365.5|40215.5|40349.4|40199.4|40365.5|40215.5|40349.4|40199.4|29
1623819270000|2021-06-16 04:54:30|40349.3|40199.3|40354.4|40204.4|40355.8|40205.8|40349.3|40199.3|22
1623819280000|2021-06-16 04:54:40|40353.5|40203.5|40358.5|40208.5|40358.5|40208.5|40351.1|40201.1|23
1623819290000|2021-06-16 04:54:50|40360.9|40210.9|40367.5|40217.5|40373.1|40223.1|40360.4|40210.4|34
1623819300000|2021-06-16 04:55:00|40368|40218|40365|40215|40369.8|40219.8|40365|40215|27
1623819310000|2021-06-16 04:55:10|40368.9|40218.9|40364.8|40214.8|40369.6|40219.6|40364|40214|24
1623819320000|2021-06-16 04:55:20|40364.2|40214.2|40368.4|40218.4|40368.4|40218.4|40363.6|40213.6|27
1623819330000|2021-06-16 04:55:30|40366.1|40216.1|40371.8|40221.8|40373|40223|40361.5|40211.5|31
1623819340000|2021-06-16 04:55:40|40372.9|40222.9|40365.1|40215.1|40372.9|40222.9|40364.2|40214.2|17
1623819350000|2021-06-16 04:55:50|40362.8|40212.8|40399.9|40249.9|40399.9|40249.9|40362.8|40212.8|31
1623819360000|2021-06-16 04:56:00|40399.1|40249.1|40387|40237|40399.1|40249.1|40383|40233|33
1623819370000|2021-06-16 04:56:10|40386.9|40236.9|40389.7|40239.7|40391.5|40241.5|40385.4|40235.4|34
1623819380000|2021-06-16 04:56:20|40386.2|40236.2|40383.5|40233.5|40386.4|40236.4|40381.3|40231.3|35
1623819390000|2021-06-16 04:56:30|40383|40233|40382.4|40232.4|40383.5|40233.5|40382.1|40232.1|13
1623819400000|2021-06-16 04:56:40|40382.1|40232.1|40383.5|40233.5|40385.9|40235.9|40381.8|40231.8|19
1623819410000|2021-06-16 04:56:50|40381.3|40231.3|40382.4|40232.4|40386.3|40236.3|40380.1|40230.1|25
1623819420000|2021-06-16 04:57:00|40383.6|40233.6|40387.7|40237.7|40388.5|40238.5|40383.6|40233.6|22
1623819430000|2021-06-16 04:57:10|40387.5|40237.5|40389.7|40239.7|40389.7|40239.7|40387.5|40237.5|7
1623819440000|2021-06-16 04:57:20|40388.9|40238.9|40376.8|40226.8|40390.1|40240.1|40376.1|40226.1|24
1623819450000|2021-06-16 04:57:30|40374.4|40224.4|40360.2|40210.2|40377|40227|40349.7|40199.7|33
1623819460000|2021-06-16 04:57:40|40360.5|40210.5|40375.2|40225.2|40376.7|40226.7|40358.4|40208.4|24
1623819470000|2021-06-16 04:57:50|40374.7|40224.7|40387.8|40237.8|40387.8|40237.8|40373.5|40223.5|27
1623819480000|2021-06-16 04:58:00|40390|40240|40395.5|40245.5|40396.8|40246.8|40390|40240|33
1623819490000|2021-06-16 04:58:10|40396.1|40246.1|40396.3|40246.3|40401.7|40251.7|40392.4|40242.4|32
1623819500000|2021-06-16 04:58:20|40396.4|40246.4|40398.4|40248.4|40398.4|40248.4|40393.2|40243.2|28
1623819510000|2021-06-16 04:58:30|40398.9|40248.9|40405.1|40255.1|40405.6|40255.6|40397.3|40247.3|27
1623819520000|2021-06-16 04:58:40|40403.5|40253.5|40403.8|40253.8|40404.3|40254.3|40399.7|40249.7|25
1623819530000|2021-06-16 04:58:50|40404|40254|40392.4|40242.4|40404.8|40254.8|40392.4|40242.4|34
1623819540000|2021-06-16 04:59:00|40391.9|40241.9|40388.1|40238.1|40393.8|40243.8|40388.1|40238.1|22
1623819550000|2021-06-16 04:59:10|40388.2|40238.2|40379.3|40229.3|40392.1|40242.1|40374.4|40224.4|38
1623819560000|2021-06-16 04:59:20|40377.7|40227.7|40363.2|40213.2|40377.7|40227.7|40360.1|40210.1|38
1623819570000|2021-06-16 04:59:30|40363.1|40213.1|40349.3|40199.3|40372.1|40222.1|40347.9|40197.9|33
1623819580000|2021-06-16 04:59:40|40349|40199|40357.3|40207.3|40357.3|40207.3|40349|40199|39
1623819590000|2021-06-16 04:59:50|40357.6|40207.6|40358.4|40208.4|40360.9|40210.9|40355|40205|29
1623819600000|2021-06-16 05:00:00|40356.6|40206.6|40374.9|40224.9|40375.5|40225.5|40356|40206|34
1623819610000|2021-06-16 05:00:10|40373|40223|40374.3|40224.3|40374.3|40224.3|40367.6|40217.6|32
1623819620000|2021-06-16 05:00:20|40374.2|40224.2|40362.9|40212.9|40374.2|40224.2|40362.6|40212.6|22
1623819630000|2021-06-16 05:00:30|40363|40213|40378.7|40228.7|40380.4|40230.4|40363|40213|29
1623819640000|2021-06-16 05:00:40|40377.8|40227.8|40395.5|40245.5|40397.5|40247.5|40377.8|40227.8|30
1623819650000|2021-06-16 05:00:50|40396.4|40246.4|40399.3|40249.3|40403.6|40253.6|40392.6|40242.6|33
1623819660000|2021-06-16 05:01:00|40392.8|40242.8|40408.8|40258.8|40421.5|40271.5|40392.8|40242.8|31
1623819670000|2021-06-16 05:01:10|40409.4|40259.4|40392.4|40242.4|40410.1|40260.1|40389.4|40239.4|36
1623819680000|2021-06-16 05:01:20|40392.2|40242.2|40392.2|40242.2|40396.7|40246.7|40390|40240|30
1623819690000|2021-06-16 05:01:30|40392.5|40242.5|40358.1|40208.1|40395.4|40245.4|40358.1|40208.1|38
1623819700000|2021-06-16 05:01:40|40355.6|40205.6|40358.7|40208.7|40365.7|40215.7|40354.8|40204.8|32
1623819710000|2021-06-16 05:01:50|40358.6|40208.6|40363.4|40213.4|40368.2|40218.2|40358.4|40208.4|28
1623819720000|2021-06-16 05:02:00|40364.5|40214.5|40379.1|40229.1|40379.5|40229.5|40363.8|40213.8|33
1623819730000|2021-06-16 05:02:10|40379.7|40229.7|40381.6|40231.6|40385.6|40235.6|40375.8|40225.8|20
1623819740000|2021-06-16 05:02:20|40381.7|40231.7|40384.8|40234.8|40390.3|40240.3|40379.7|40229.7|22
1623819750000|2021-06-16 05:02:30|40383.4|40233.4|40387.3|40237.3|40394.8|40244.8|40383.4|40233.4|27
1623819760000|2021-06-16 05:02:40|40387.4|40237.4|40386.8|40236.8|40387.6|40237.6|40385.2|40235.2|24
1623819770000|2021-06-16 05:02:50|40385.5|40235.5|40386.7|40236.7|40387.6|40237.6|40383.2|40233.2|18
1623819780000|2021-06-16 05:03:00|40386.1|40236.1|40348.6|40198.6|40386.1|40236.1|40346.8|40196.8|36
1623819790000|2021-06-16 05:03:10|40349.3|40199.3|40359.2|40209.2|40359.2|40209.2|40344.9|40194.9|18
1623819800000|2021-06-16 05:03:20|40360|40210|40361.9|40211.9|40363|40213|40360|40210|17
1623819810000|2021-06-16 05:03:30|40361.1|40211.1|40371.8|40221.8|40375|40225|40360.3|40210.3|36
1623819820000|2021-06-16 05:03:40|40372|40222|40373.6|40223.6|40373.7|40223.7|40368.7|40218.7|26
1623819830000|2021-06-16 05:03:50|40374.7|40224.7|40371|40221|40375.6|40225.6|40370.8|40220.8|26
1623819840000|2021-06-16 05:04:00|40372.2|40222.2|40376.1|40226.1|40385.5|40235.5|40372.2|40222.2|30
1623819850000|2021-06-16 05:04:10|40377|40227|40376.7|40226.7|40378.3|40228.3|40369.8|40219.8|33
1623819860000|2021-06-16 05:04:20|40376.8|40226.8|40373.6|40223.6|40377.3|40227.3|40373.6|40223.6|16
1623819870000|2021-06-16 05:04:30|40372.1|40222.1|40368.1|40218.1|40372.1|40222.1|40367.2|40217.2|30
1623819880000|2021-06-16 05:04:40|40368.6|40218.6|40347.3|40197.3|40369.2|40219.2|40345.4|40195.4|39
1623819890000|2021-06-16 05:04:50|40348|40198|40347.1|40197.1|40351.9|40201.9|40345.4|40195.4|22
1623819900000|2021-06-16 05:05:00|40350.6|40200.6|40338.2|40188.2|40350.6|40200.6|40328.5|40178.5|25
1623819910000|2021-06-16 05:05:10|40338.1|40188.1|40327.6|40177.6|40338.1|40188.1|40325.6|40175.6|17
1623819920000|2021-06-16 05:05:20|40328|40178|40334.7|40184.7|40335.3|40185.3|40324.5|40174.5|20
1623819930000|2021-06-16 05:05:30|40335.1|40185.1|40332|40182|40335.1|40185.1|40330.7|40180.7|20
1623819940000|2021-06-16 05:05:40|40332.5|40182.5|40320.4|40170.4|40333.5|40183.5|40320.3|40170.3|27
1623819950000|2021-06-16 05:05:50|40320.2|40170.2|40334.3|40184.3|40334.3|40184.3|40319.8|40169.8|33
1623819960000|2021-06-16 05:06:00|40334.6|40184.6|40326.1|40176.1|40336.5|40186.5|40324.7|40174.7|30
1623819970000|2021-06-16 05:06:10|40326|40176|40317.4|40167.4|40326.2|40176.2|40317.4|40167.4|24
1623819980000|2021-06-16 05:06:20|40317.5|40167.5|40316.3|40166.3|40317.8|40167.8|40316.2|40166.2|10
1623819990000|2021-06-16 05:06:30|40316.5|40166.5|40322|40172|40322.2|40172.2|40316.3|40166.3|16
1623820000000|2021-06-16 05:06:40|40321.9|40171.9|40314.6|40164.6|40326.5|40176.5|40314.4|40164.4|22
1623820010000|2021-06-16 05:06:50|40315.3|40165.3|40336.4|40186.4|40336.5|40186.5|40315.2|40165.2|18
1623820020000|2021-06-16 05:07:00|40339.3|40189.3|40337.4|40187.4|40341.5|40191.5|40337.4|40187.4|23
1623820030000|2021-06-16 05:07:10|40335|40185|40342.6|40192.6|40342.6|40192.6|40330.2|40180.2|27
1623820040000|2021-06-16 05:07:20|40342.7|40192.7|40339.1|40189.1|40346.6|40196.6|40338|40188|20
1623820050000|2021-06-16 05:07:30|40339|40189|40335.8|40185.8|40340.4|40190.4|40335.8|40185.8|18
1623820060000|2021-06-16 05:07:40|40337.2|40187.2|40321|40171|40337.2|40187.2|40320.7|40170.7|23
1623820070000|2021-06-16 05:07:50|40321.8|40171.8|40335.5|40185.5|40335.5|40185.5|40320.8|40170.8|29
1623820080000|2021-06-16 05:08:00|40334.2|40184.2|40326.9|40176.9|40334.2|40184.2|40326.9|40176.9|12
1623820090000|2021-06-16 05:08:10|40331.8|40181.8|40340.5|40190.5|40340.5|40190.5|40330.3|40180.3|22
1623820100000|2021-06-16 05:08:20|40339.6|40189.6|40347.9|40197.9|40350.4|40200.4|40339.6|40189.6|32
1623820110000|2021-06-16 05:08:30|40348|40198|40347.5|40197.5|40348|40198|40344.3|40194.3|29
1623820120000|2021-06-16 05:08:40|40346.7|40196.7|40373.1|40223.1|40373.8|40223.8|40346.7|40196.7|25
1623820130000|2021-06-16 05:08:50|40373.3|40223.3|40378.2|40228.2|40378.2|40228.2|40353.9|40203.9|31
1623820140000|2021-06-16 05:09:00|40377.7|40227.7|40368.9|40218.9|40388.7|40238.7|40368.9|40218.9|28
1623820150000|2021-06-16 05:09:10|40370|40220|40365.9|40215.9|40371.2|40221.2|40356.1|40206.1|32
1623820160000|2021-06-16 05:09:20|40360.2|40210.2|40366.6|40216.6|40366.6|40216.6|40360.2|40210.2|31
1623820170000|2021-06-16 05:09:30|40369.5|40219.5|40361.5|40211.5|40374.4|40224.4|40361.5|40211.5|23
1623820180000|2021-06-16 05:09:40|40361.9|40211.9|40361.7|40211.7|40363.8|40213.8|40361.7|40211.7|10
1623820190000|2021-06-16 05:09:50|40362.4|40212.4|40365|40215|40365|40215|40362.4|40212.4|13
1623820200000|2021-06-16 05:10:00|40364.6|40214.6|40374.4|40224.4|40376.2|40226.2|40363.9|40213.9|23
1623820210000|2021-06-16 05:10:10|40373.7|40223.7|40372.9|40222.9|40374.4|40224.4|40372.8|40222.8|20
1623820220000|2021-06-16 05:10:20|40373|40223|40370.3|40220.3|40373.8|40223.8|40365.4|40215.4|29
1623820230000|2021-06-16 05:10:30|40370.1|40220.1|40365.8|40215.8|40371.1|40221.1|40364.8|40214.8|18
1623820240000|2021-06-16 05:10:40|40366|40216|40373.5|40223.5|40374.4|40224.4|40365.9|40215.9|10
1623820250000|2021-06-16 05:10:50|40367.5|40217.5|40389|40239|40389|40239|40365.4|40215.4|29
1623820260000|2021-06-16 05:11:00|40389.1|40239.1|40387|40237|40389.9|40239.9|40386.1|40236.1|17
1623820270000|2021-06-16 05:11:10|40387.3|40237.3|40369.5|40219.5|40389|40239|40360.1|40210.1|24
1623820280000|2021-06-16 05:11:20|40368.6|40218.6|40364.8|40214.8|40368.6|40218.6|40362.2|40212.2|21
1623820290000|2021-06-16 05:11:30|40362.8|40212.8|40373.2|40223.2|40376.2|40226.2|40359.7|40209.7|16
1623820300000|2021-06-16 05:11:40|40375.1|40225.1|40376.2|40226.2|40377.3|40227.3|40374.1|40224.1|18
1623820310000|2021-06-16 05:11:50|40376.4|40226.4|40373.8|40223.8|40377.6|40227.6|40373.8|40223.8|16
1623820320000|2021-06-16 05:12:00|40372.9|40222.9|40374.8|40224.8|40374.8|40224.8|40369.9|40219.9|12
1623820330000|2021-06-16 05:12:10|40374|40224|40371.3|40221.3|40384.5|40234.5|40371.3|40221.3|31
1623820340000|2021-06-16 05:12:20|40370|40220|40356.2|40206.2|40373.5|40223.5|40356.2|40206.2|25
1623820350000|2021-06-16 05:12:30|40356.5|40206.5|40366.3|40216.3|40366.3|40216.3|40356.2|40206.2|8
1623820360000|2021-06-16 05:12:40|40366.7|40216.7|40365.7|40215.7|40367.8|40217.8|40365.6|40215.6|18
1623820370000|2021-06-16 05:12:50|40365.1|40215.1|40365.9|40215.9|40368.2|40218.2|40364.6|40214.6|23
1623820380000|2021-06-16 05:13:00|40365.5|40215.5|40359.2|40209.2|40365.9|40215.9|40359.2|40209.2|11
1623820390000|2021-06-16 05:13:10|40356.1|40206.1|40363|40213|40364.4|40214.4|40354.4|40204.4|30
1623820400000|2021-06-16 05:13:20|40363.9|40213.9|40374.9|40224.9|40376.7|40226.7|40353.4|40203.4|31
1623820410000|2021-06-16 05:13:30|40374.4|40224.4|40360.8|40210.8|40374.4|40224.4|40359.3|40209.3|29
1623820420000|2021-06-16 05:13:40|40361|40211|40357.8|40207.8|40361.1|40211.1|40357.7|40207.7|13
1623820430000|2021-06-16 05:13:50|40357.2|40207.2|40350.4|40200.4|40357.2|40207.2|40350.4|40200.4|21
1623820440000|2021-06-16 05:14:00|40351.4|40201.4|40296.1|40146.1|40358.2|40208.2|40296.1|40146.1|27
1623820450000|2021-06-16 05:14:10|40293|40143|40304.5|40154.5|40307.5|40157.5|40292.9|40142.9|26
1623820460000|2021-06-16 05:14:20|40306.1|40156.1|40304.1|40154.1|40307.6|40157.6|40294.3|40144.3|15
1623820470000|2021-06-16 05:14:30|40298.9|40148.9|40274|40124|40303.6|40153.6|40260|40110|34
1623820480000|2021-06-16 05:14:40|40260|40110|40279.2|40129.2|40286.9|40136.9|40260|40110|26
1623820490000|2021-06-16 05:14:50|40280.3|40130.3|40277|40127|40282.1|40132.1|40276.1|40126.1|21
1623820500000|2021-06-16 05:15:00|40281.7|40131.7|40283.9|40133.9|40296.8|40146.8|40281.4|40131.4|37
1623820510000|2021-06-16 05:15:10|40283.8|40133.8|40284.3|40134.3|40284.7|40134.7|40283.8|40133.8|10
1623820520000|2021-06-16 05:15:20|40284.2|40134.2|40285.2|40135.2|40285.2|40135.2|40284.2|40134.2|14
1623820530000|2021-06-16 05:15:30|40285.1|40135.1|40293.6|40143.6|40293.6|40143.6|40267.8|40117.8|32
1623820540000|2021-06-16 05:15:40|40291.8|40141.8|40287.7|40137.7|40294.1|40144.1|40287.7|40137.7|32
1623820550000|2021-06-16 05:15:50|40286.9|40136.9|40291.3|40141.3|40291.3|40141.3|40274.2|40124.2|31
1623820560000|2021-06-16 05:16:00|40292.3|40142.3|40281.5|40131.5|40292.3|40142.3|40281.4|40131.4|26
1623820570000|2021-06-16 05:16:10|40280|40130|40281.7|40131.7|40284.5|40134.5|40280|40130|27
1623820580000|2021-06-16 05:16:20|40281.3|40131.3|40260|40110|40281.9|40131.9|40259.9|40109.9|31
1623820590000|2021-06-16 05:16:30|40259.9|40109.9|40257.1|40107.1|40259.9|40109.9|40256.7|40106.7|11
1623820600000|2021-06-16 05:16:40|40256.9|40106.9|40256|40106|40260.8|40110.8|40256|40106|33
1623820610000|2021-06-16 05:16:50|40256.5|40106.5|40243.5|40093.5|40256.5|40106.5|40243.5|40093.5|33
1623820620000|2021-06-16 05:17:00|40243.3|40093.3|40246.3|40096.3|40252.9|40102.9|40242.9|40092.9|28
1623820630000|2021-06-16 05:17:10|40247.6|40097.6|40254.3|40104.3|40254.4|40104.4|40247.6|40097.6|27
1623820640000|2021-06-16 05:17:20|40254.1|40104.1|40254.3|40104.3|40255.1|40105.1|40252.4|40102.4|17
1623820650000|2021-06-16 05:17:30|40255.1|40105.1|40254.6|40104.6|40257.1|40107.1|40254.4|40104.4|20
1623820660000|2021-06-16 05:17:40|40254.7|40104.7|40256|40106|40256|40106|40254|40104|21
1623820670000|2021-06-16 05:17:50|40256.2|40106.2|40258.5|40108.5|40258.7|40108.7|40254.3|40104.3|24
1623820680000|2021-06-16 05:18:00|40258.6|40108.6|40260.7|40110.7|40274.2|40124.2|40258.6|40108.6|27
1623820690000|2021-06-16 05:18:10|40260.4|40110.4|40253.8|40103.8|40260.7|40110.7|40252.6|40102.6|16
1623820700000|2021-06-16 05:18:20|40250.8|40100.8|40257.6|40107.6|40258.9|40108.9|40249.2|40099.2|26
1623820710000|2021-06-16 05:18:30|40257.7|40107.7|40260.9|40110.9|40262.3|40112.3|40257.4|40107.4|27
1623820720000|2021-06-16 05:18:40|40264.8|40114.8|40264.7|40114.7|40266.7|40116.7|40255.7|40105.7|30
1623820730000|2021-06-16 05:18:50|40263.8|40113.8|40258.9|40108.9|40264|40114|40255.3|40105.3|24
1623820740000|2021-06-16 05:19:00|40258.3|40108.3|40266.7|40116.7|40267.6|40117.6|40254.3|40104.3|29
1623820750000|2021-06-16 05:19:10|40260|40110|40260.3|40110.3|40260.3|40110.3|40251.3|40101.3|20
1623820760000|2021-06-16 05:19:20|40261.4|40111.4|40266|40116|40267.1|40117.1|40254.9|40104.9|25
1623820770000|2021-06-16 05:19:30|40265.3|40115.3|40264.1|40114.1|40268|40118|40262.3|40112.3|25
1623820780000|2021-06-16 05:19:40|40263.6|40113.6|40263.6|40113.6|40269.2|40119.2|40262.2|40112.2|29
1623820790000|2021-06-16 05:19:50|40264.9|40114.9|40264.1|40114.1|40267.1|40117.1|40263.9|40113.9|22
1623820800000|2021-06-16 05:20:00|40264|40114|40259|40109|40264.9|40114.9|40256|40106|31
1623820810000|2021-06-16 05:20:10|40259.2|40109.2|40257.1|40107.1|40260.9|40110.9|40257.1|40107.1|31
1623820820000|2021-06-16 05:20:20|40256.2|40106.2|40259|40109|40261.1|40111.1|40255.9|40105.9|24
1623820830000|2021-06-16 05:20:30|40259.1|40109.1|40256|40106|40259.6|40109.6|40255|40105|26
1623820840000|2021-06-16 05:20:40|40255.7|40105.7|40254.4|40104.4|40257.6|40107.6|40253.4|40103.4|22
1623820850000|2021-06-16 05:20:50|40254.3|40104.3|40254.1|40104.1|40254.3|40104.3|40252.9|40102.9|15
1623820860000|2021-06-16 05:21:00|40255.9|40105.9|40267.2|40117.2|40267.4|40117.4|40255.8|40105.8|28
1623820870000|2021-06-16 05:21:10|40267|40117|40265.1|40115.1|40268.6|40118.6|40264.7|40114.7|28
1623820880000|2021-06-16 05:21:20|40265.7|40115.7|40271.3|40121.3|40271.4|40121.4|40265.6|40115.6|19
1623820890000|2021-06-16 05:21:30|40272.7|40122.7|40277|40127|40277|40127|40271|40121|26
1623820900000|2021-06-16 05:21:40|40277.1|40127.1|40276.3|40126.3|40277.2|40127.2|40273.3|40123.3|25
1623820910000|2021-06-16 05:21:50|40273.1|40123.1|40271.7|40121.7|40282.8|40132.8|40271.7|40121.7|28
1623820920000|2021-06-16 05:22:00|40271.6|40121.6|40277.9|40127.9|40278.7|40128.7|40269.7|40119.7|35
1623820930000|2021-06-16 05:22:10|40278.1|40128.1|40277.1|40127.1|40278.1|40128.1|40276.5|40126.5|14
1623820940000|2021-06-16 05:22:20|40280.1|40130.1|40288.3|40138.3|40288.3|40138.3|40280.1|40130.1|29
1623820950000|2021-06-16 05:22:30|40288.2|40138.2|40286.1|40136.1|40288.3|40138.3|40270.8|40120.8|30
1623820960000|2021-06-16 05:22:40|40285.6|40135.6|40286.5|40136.5|40287|40137|40283.5|40133.5|29
1623820970000|2021-06-16 05:22:50|40287.1|40137.1|40286.8|40136.8|40287.1|40137.1|40281.9|40131.9|26
1623820980000|2021-06-16 05:23:00|40286.6|40136.6|40288.1|40138.1|40292.1|40142.1|40285.2|40135.2|32
1623820990000|2021-06-16 05:23:10|40287.1|40137.1|40284.2|40134.2|40287.2|40137.2|40281.4|40131.4|24
1623821000000|2021-06-16 05:23:20|40282.8|40132.8|40279.5|40129.5|40283.5|40133.5|40279.5|40129.5|28
1623821010000|2021-06-16 05:23:30|40279.3|40129.3|40310.8|40160.8|40312.8|40162.8|40278.6|40128.6|36
1623821020000|2021-06-16 05:23:40|40310.7|40160.7|40307.1|40157.1|40310.7|40160.7|40306.6|40156.6|16
1623821030000|2021-06-16 05:23:50|40307.5|40157.5|40309.2|40159.2|40309.2|40159.2|40307.5|40157.5|5
1623821040000|2021-06-16 05:24:00|40309.1|40159.1|40307.4|40157.4|40309.1|40159.1|40307.4|40157.4|13
1623821050000|2021-06-16 05:24:10|40307.3|40157.3|40292.9|40142.9|40307.3|40157.3|40280.1|40130.1|25
1623821060000|2021-06-16 05:24:20|40286.5|40136.5|40283.6|40133.6|40289.4|40139.4|40280.5|40130.5|26
1623821070000|2021-06-16 05:24:30|40282.8|40132.8|40281.2|40131.2|40291.2|40141.2|40281.2|40131.2|24
1623821080000|2021-06-16 05:24:40|40277.9|40127.9|40296.5|40146.5|40302.1|40152.1|40277.9|40127.9|25
1623821090000|2021-06-16 05:24:50|40294.7|40144.7|40303.4|40153.4|40305.4|40155.4|40293.8|40143.8|23
1623821100000|2021-06-16 05:25:00|40302.9|40152.9|40298|40148|40302.9|40152.9|40296.4|40146.4|16
1623821110000|2021-06-16 05:25:10|40298.3|40148.3|40281.7|40131.7|40298.4|40148.4|40281.7|40131.7|21
1623821120000|2021-06-16 05:25:20|40281.6|40131.6|40282.9|40132.9|40284|40134|40281.6|40131.6|17
1623821130000|2021-06-16 05:25:30|40283|40133|40253.4|40103.4|40283.6|40133.6|40253|40103|19
1623821140000|2021-06-16 05:25:40|40249.6|40099.6|40252.2|40102.2|40252.7|40102.7|40245.9|40095.9|16
1623821150000|2021-06-16 05:25:50|40252.4|40102.4|40246|40096|40253.9|40103.9|40244.2|40094.2|20
1623821160000|2021-06-16 05:26:00|40248.2|40098.2|40255.8|40105.8|40256.8|40106.8|40246.5|40096.5|24
1623821170000|2021-06-16 05:26:10|40255.3|40105.3|40263.5|40113.5|40264.2|40114.2|40254|40104|17
1623821180000|2021-06-16 05:26:20|40264|40114|40264.4|40114.4|40268.7|40118.7|40264|40114|12
1623821190000|2021-06-16 05:26:30|40264|40114|40264.9|40114.9|40267|40117|40263.8|40113.8|27
1623821200000|2021-06-16 05:26:40|40265.4|40115.4|40263.1|40113.1|40265.4|40115.4|40262.9|40112.9|18
1623821210000|2021-06-16 05:26:50|40263.3|40113.3|40261.6|40111.6|40263.4|40113.4|40257.5|40107.5|23
1623821220000|2021-06-16 05:27:00|40261.9|40111.9|40273|40123|40273|40123|40258.6|40108.6|23
1623821230000|2021-06-16 05:27:10|40273.1|40123.1|40278.3|40128.3|40278.3|40128.3|40273.1|40123.1|33
1623821240000|2021-06-16 05:27:20|40277.3|40127.3|40278.3|40128.3|40278.5|40128.5|40277.3|40127.3|16
1623821250000|2021-06-16 05:27:30|40278.6|40128.6|40278.7|40128.7|40279|40129|40277.7|40127.7|13
1623821260000|2021-06-16 05:27:40|40278.4|40128.4|40278|40128|40279|40129|40277.6|40127.6|20
1623821270000|2021-06-16 05:27:50|40277.8|40127.8|40277.9|40127.9|40278.5|40128.5|40277|40127|15
1623821280000|2021-06-16 05:28:00|40277.3|40127.3|40280.5|40130.5|40280.8|40130.8|40277.3|40127.3|9
1623821290000|2021-06-16 05:28:10|40280.3|40130.3|40280.2|40130.2|40280.4|40130.4|40280.1|40130.1|13
1623821300000|2021-06-16 05:28:20|40280.4|40130.4|40286|40136|40287.3|40137.3|40273.2|40123.2|22
1623821310000|2021-06-16 05:28:30|40285.9|40135.9|40286.3|40136.3|40288.3|40138.3|40284.2|40134.2|25
1623821320000|2021-06-16 05:28:40|40285.6|40135.6|40289.9|40139.9|40289.9|40139.9|40282.9|40132.9|35
1623821330000|2021-06-16 05:28:50|40290.1|40140.1|40295.9|40145.9|40296.9|40146.9|40290.1|40140.1|21
1623821340000|2021-06-16 05:29:00|40297.4|40147.4|40278.6|40128.6|40297.4|40147.4|40278.3|40128.3|28
1623821350000|2021-06-16 05:29:10|40278.9|40128.9|40276.9|40126.9|40278.9|40128.9|40275.7|40125.7|10
1623821360000|2021-06-16 05:29:20|40277.2|40127.2|40276.3|40126.3|40277.2|40127.2|40275.8|40125.8|6
1623821370000|2021-06-16 05:29:30|40275.9|40125.9|40272.4|40122.4|40275.9|40125.9|40272.2|40122.2|9
1623821380000|2021-06-16 05:29:40|40272.2|40122.2|40271.3|40121.3|40274.1|40124.1|40271.3|40121.3|9
1623821390000|2021-06-16 05:29:50|40270.3|40120.3|40266.6|40116.6|40270.3|40120.3|40266.6|40116.6|19
1623821400000|2021-06-16 05:30:00|40265.5|40115.5|40265.6|40115.6|40268.3|40118.3|40265.1|40115.1|22
1623821410000|2021-06-16 05:30:10|40264.4|40114.4|40258|40108|40264.4|40114.4|40252.5|40102.5|31
1623821420000|2021-06-16 05:30:20|40257.8|40107.8|40262.3|40112.3|40262.3|40112.3|40257.8|40107.8|33
1623821430000|2021-06-16 05:30:30|40262.2|40112.2|40261.6|40111.6|40262.7|40112.7|40261.6|40111.6|11
1623821440000|2021-06-16 05:30:40|40261.5|40111.5|40261.5|40111.5|40261.6|40111.6|40260.1|40110.1|9
1623821450000|2021-06-16 05:30:50|40261.4|40111.4|40262.7|40112.7|40263.6|40113.6|40261.4|40111.4|9
1623821460000|2021-06-16 05:31:00|40263|40113|40273|40123|40274.4|40124.4|40263|40113|36
1623821470000|2021-06-16 05:31:10|40272.9|40122.9|40283.6|40133.6|40284.4|40134.4|40272.9|40122.9|28
1623821480000|2021-06-16 05:31:20|40284|40134|40283.7|40133.7|40284|40134|40283.6|40133.6|4
1623821490000|2021-06-16 05:31:30|40283.8|40133.8|40283.2|40133.2|40284.9|40134.9|40283.1|40133.1|22
1623821500000|2021-06-16 05:31:40|40283.3|40133.3|40287.6|40137.6|40287.6|40137.6|40282.5|40132.5|25
1623821510000|2021-06-16 05:31:50|40287.7|40137.7|40300.9|40150.9|40300.9|40150.9|40286.7|40136.7|28
1623821520000|2021-06-16 05:32:00|40300.8|40150.8|40302.8|40152.8|40304.8|40154.8|40297.1|40147.1|24
1623821530000|2021-06-16 05:32:10|40301.3|40151.3|40302|40152|40302.8|40152.8|40298.4|40148.4|12
1623821540000|2021-06-16 05:32:20|40300.2|40150.2|40317.9|40167.9|40322|40172|40300.2|40150.2|23
1623821550000|2021-06-16 05:32:30|40318.2|40168.2|40322.9|40172.9|40325.8|40175.8|40317.7|40167.7|33
1623821560000|2021-06-16 05:32:40|40323.2|40173.2|40330.5|40180.5|40331.8|40181.8|40323.2|40173.2|24
1623821570000|2021-06-16 05:32:50|40330.4|40180.4|40331.5|40181.5|40333|40183|40330.4|40180.4|21
1623821580000|2021-06-16 05:33:00|40331.8|40181.8|40333.3|40183.3|40337.7|40187.7|40331.1|40181.1|19
1623821590000|2021-06-16 05:33:10|40334.9|40184.9|40267|40117|40336.6|40186.6|40261.2|40111.2|32
1623821600000|2021-06-16 05:33:20|40266.2|40116.2|40254.2|40104.2|40266.2|40116.2|40236.7|40086.7|34
1623821610000|2021-06-16 05:33:30|40255.2|40105.2|40268.8|40118.8|40277.2|40127.2|40255.2|40105.2|35
1623821620000|2021-06-16 05:33:40|40268.7|40118.7|40272.6|40122.6|40274.9|40124.9|40263|40113|26
1623821630000|2021-06-16 05:33:50|40272.3|40122.3|40269.3|40119.3|40273.6|40123.6|40268.6|40118.6|30
1623821640000|2021-06-16 05:34:00|40269.1|40119.1|40324.2|40174.2|40324.7|40174.7|40269.1|40119.1|30
1623821650000|2021-06-16 05:34:10|40323.4|40173.4|40317.3|40167.3|40328.3|40178.3|40312.8|40162.8|32
1623821660000|2021-06-16 05:34:20|40321.7|40171.7|40389.1|40239.1|40418.3|40268.3|40321.7|40171.7|36
1623821670000|2021-06-16 05:34:30|40390.5|40240.5|40403.8|40253.8|40403.8|40253.8|40387.5|40237.5|29
1623821680000|2021-06-16 05:34:40|40397.1|40247.1|40379.8|40229.8|40397.1|40247.1|40379.8|40229.8|32
1623821690000|2021-06-16 05:34:50|40377.9|40227.9|40361|40211|40380|40230|40361|40211|26
1623821700000|2021-06-16 05:35:00|40370.8|40220.8|40362.5|40212.5|40379.2|40229.2|40362.4|40212.4|25
1623821710000|2021-06-16 05:35:10|40362.3|40212.3|40357.6|40207.6|40362.3|40212.3|40357.1|40207.1|25
1623821720000|2021-06-16 05:35:20|40358.3|40208.3|40369.1|40219.1|40372.9|40222.9|40358.3|40208.3|33
1623821730000|2021-06-16 05:35:30|40368.8|40218.8|40363.2|40213.2|40368.9|40218.9|40361.1|40211.1|21
1623821740000|2021-06-16 05:35:40|40363.9|40213.9|40362.9|40212.9|40364.3|40214.3|40362.3|40212.3|14
1623821750000|2021-06-16 05:35:50|40363.4|40213.4|40362.2|40212.2|40363.4|40213.4|40360.5|40210.5|15
1623821760000|2021-06-16 05:36:00|40360.5|40210.5|40373.9|40223.9|40374.7|40224.7|40357.9|40207.9|33
1623821770000|2021-06-16 05:36:10|40374|40224|40375.3|40225.3|40376.9|40226.9|40371.3|40221.3|25
1623821780000|2021-06-16 05:36:20|40373.8|40223.8|40374.1|40224.1|40375.4|40225.4|40373.8|40223.8|16
1623821790000|2021-06-16 05:36:30|40374.3|40224.3|40373.9|40223.9|40377.3|40227.3|40373.4|40223.4|16
1623821800000|2021-06-16 05:36:40|40373.7|40223.7|40374.4|40224.4|40374.7|40224.7|40373.1|40223.1|14
1623821810000|2021-06-16 05:36:50|40373.9|40223.9|40375.4|40225.4|40375.8|40225.8|40373.8|40223.8|13
1623821820000|2021-06-16 05:37:00|40375.6|40225.6|40375.8|40225.8|40375.8|40225.8|40375.6|40225.6|6
1623821830000|2021-06-16 05:37:10|40375.7|40225.7|40382.1|40232.1|40382.9|40232.9|40375.6|40225.6|15
1623821840000|2021-06-16 05:37:20|40382.3|40232.3|40378.2|40228.2|40384.7|40234.7|40376.3|40226.3|27
1623821850000|2021-06-16 05:37:30|40378.7|40228.7|40376.4|40226.4|40381.6|40231.6|40376.4|40226.4|36
1623821860000|2021-06-16 05:37:40|40375.9|40225.9|40377.4|40227.4|40380|40230|40375.4|40225.4|27
1623821870000|2021-06-16 05:37:50|40377.5|40227.5|40379.8|40229.8|40379.8|40229.8|40377.5|40227.5|16
1623821880000|2021-06-16 05:38:00|40380.2|40230.2|40384.1|40234.1|40385|40235|40379.8|40229.8|27
1623821890000|2021-06-16 05:38:10|40384.6|40234.6|40381.6|40231.6|40385.5|40235.5|40380.9|40230.9|16
1623821900000|2021-06-16 05:38:20|40381.4|40231.4|40380.5|40230.5|40384|40234|40379.5|40229.5|18
1623821910000|2021-06-16 05:38:30|40379.8|40229.8|40379.4|40229.4|40379.8|40229.8|40378.6|40228.6|11
1623821920000|2021-06-16 05:38:40|40379.3|40229.3|40380.5|40230.5|40380.5|40230.5|40379.3|40229.3|7
1623821930000|2021-06-16 05:38:50|40380.4|40230.4|40378.6|40228.6|40380.4|40230.4|40376.8|40226.8|21
1623821940000|2021-06-16 05:39:00|40379|40229|40379.8|40229.8|40379.8|40229.8|40378.4|40228.4|15
1623821950000|2021-06-16 05:39:10|40379.9|40229.9|40371.3|40221.3|40380.4|40230.4|40367.1|40217.1|20
1623821960000|2021-06-16 05:39:20|40371.1|40221.1|40346.4|40196.4|40371.1|40221.1|40344.8|40194.8|32
1623821970000|2021-06-16 05:39:30|40346.2|40196.2|40351.2|40201.2|40352.3|40202.3|40346.2|40196.2|15
1623821980000|2021-06-16 05:39:40|40354.5|40204.5|40363.1|40213.1|40368.1|40218.1|40354.5|40204.5|30
1623821990000|2021-06-16 05:39:50|40361.5|40211.5|40365.8|40215.8|40366.4|40216.4|40360.1|40210.1|17
1623822000000|2021-06-16 05:40:00|40365.6|40215.6|40359.6|40209.6|40365.9|40215.9|40359.6|40209.6|17
1623822010000|2021-06-16 05:40:10|40359.8|40209.8|40361.4|40211.4|40363.5|40213.5|40358.5|40208.5|24
1623822020000|2021-06-16 05:40:20|40361.6|40211.6|40361.5|40211.5|40363.4|40213.4|40361.5|40211.5|13
1623822030000|2021-06-16 05:40:30|40361.6|40211.6|40361.1|40211.1|40362.3|40212.3|40360.4|40210.4|19
1623822040000|2021-06-16 05:40:40|40360.4|40210.4|40364.5|40214.5|40367.4|40217.4|40360.4|40210.4|12
1623822050000|2021-06-16 05:40:50|40363.8|40213.8|40361.2|40211.2|40363.8|40213.8|40358.6|40208.6|23
1623822060000|2021-06-16 05:41:00|40360.8|40210.8|40360.9|40210.9|40362.4|40212.4|40359.8|40209.8|22
1623822070000|2021-06-16 05:41:10|40361.7|40211.7|40366.3|40216.3|40366.6|40216.6|40360.2|40210.2|28
1623822080000|2021-06-16 05:41:20|40366|40216|40363.2|40213.2|40366|40216|40363.2|40213.2|12
1623822090000|2021-06-16 05:41:30|40363.1|40213.1|40363.1|40213.1|40363.8|40213.8|40362.7|40212.7|18
1623822100000|2021-06-16 05:41:40|40362.9|40212.9|40365.1|40215.1|40369|40219|40361.9|40211.9|23
1623822110000|2021-06-16 05:41:50|40364.9|40214.9|40364.7|40214.7|40365.1|40215.1|40363.8|40213.8|13
1623822120000|2021-06-16 05:42:00|40364.3|40214.3|40364.3|40214.3|40364.7|40214.7|40364.3|40214.3|14
1623822130000|2021-06-16 05:42:10|40364.1|40214.1|40364.6|40214.6|40364.6|40214.6|40363.7|40213.7|10
1623822140000|2021-06-16 05:42:20|40364.7|40214.7|40365.8|40215.8|40365.8|40215.8|40364.6|40214.6|4
1623822150000|2021-06-16 05:42:30|40365.5|40215.5|40364.6|40214.6|40366.1|40216.1|40364.6|40214.6|4
1623822160000|2021-06-16 05:42:40|40364.1|40214.1|40364.1|40214.1|40365.6|40215.6|40364.1|40214.1|4
1623822170000|2021-06-16 05:42:50|40364.8|40214.8|40394.4|40244.4|40397.2|40247.2|40358.3|40208.3|29
1623822180000|2021-06-16 05:43:00|40395.4|40245.4|40397.9|40247.9|40398.7|40248.7|40393.3|40243.3|20
1623822190000|2021-06-16 05:43:10|40397.8|40247.8|40401.6|40251.6|40407.4|40257.4|40392.4|40242.4|29
1623822200000|2021-06-16 05:43:20|40405.1|40255.1|40413|40263|40414.3|40264.3|40402.8|40252.8|18
1623822210000|2021-06-16 05:43:30|40412.6|40262.6|40400.8|40250.8|40413.1|40263.1|40400.2|40250.2|26
1623822220000|2021-06-16 05:43:40|40401.9|40251.9|40386.6|40236.6|40401.9|40251.9|40386.6|40236.6|28
1623822230000|2021-06-16 05:43:50|40382.7|40232.7|40369.2|40219.2|40394.4|40244.4|40369.2|40219.2|25
1623822240000|2021-06-16 05:44:00|40369.3|40219.3|40391.6|40241.6|40391.6|40241.6|40368.4|40218.4|19
1623822250000|2021-06-16 05:44:10|40391.2|40241.2|40377|40227|40391.2|40241.2|40375.7|40225.7|29
1623822260000|2021-06-16 05:44:20|40377.8|40227.8|40381.6|40231.6|40385.7|40235.7|40377.4|40227.4|35
1623822270000|2021-06-16 05:44:30|40381.4|40231.4|40374.1|40224.1|40382.4|40232.4|40373.6|40223.6|21
1623822280000|2021-06-16 05:44:40|40373.8|40223.8|40360.3|40210.3|40373.8|40223.8|40359.9|40209.9|22
1623822290000|2021-06-16 05:44:50|40360.9|40210.9|40367|40217|40368.8|40218.8|40360.8|40210.8|15
1623822300000|2021-06-16 05:45:00|40366|40216|40372.1|40222.1|40372.1|40222.1|40365.3|40215.3|23
1623822310000|2021-06-16 05:45:10|40374.7|40224.7|40384.9|40234.9|40384.9|40234.9|40374.7|40224.7|16
1623822320000|2021-06-16 05:45:20|40384.8|40234.8|40381.6|40231.6|40389.6|40239.6|40376.8|40226.8|21
1623822330000|2021-06-16 05:45:30|40380.7|40230.7|40379.5|40229.5|40380.9|40230.9|40378.1|40228.1|24
1623822340000|2021-06-16 05:45:40|40378.8|40228.8|40374.8|40224.8|40379.2|40229.2|40374.8|40224.8|6
1623822350000|2021-06-16 05:45:50|40375.4|40225.4|40365.8|40215.8|40375.7|40225.7|40365.8|40215.8|26
1623822360000|2021-06-16 05:46:00|40366.6|40216.6|40359.9|40209.9|40368.1|40218.1|40358.7|40208.7|24
1623822370000|2021-06-16 05:46:10|40358|40208|40380.7|40230.7|40381|40231|40358|40208|25
1623822380000|2021-06-16 05:46:20|40381.2|40231.2|40386.3|40236.3|40387.1|40237.1|40380.6|40230.6|26
1623822390000|2021-06-16 05:46:30|40384.6|40234.6|40374.2|40224.2|40386.4|40236.4|40371.3|40221.3|27
1623822400000|2021-06-16 05:46:40|40374.9|40224.9|40367.7|40217.7|40379.3|40229.3|40366.1|40216.1|28
1623822410000|2021-06-16 05:46:50|40367.8|40217.8|40357.7|40207.7|40367.8|40217.8|40357.7|40207.7|17
1623822420000|2021-06-16 05:47:00|40358|40208|40364.3|40214.3|40364.3|40214.3|40358|40208|22
1623822430000|2021-06-16 05:47:10|40365.6|40215.6|40369.4|40219.4|40374.9|40224.9|40365|40215|26
1623822440000|2021-06-16 05:47:20|40368.5|40218.5|40379|40229|40379|40229|40361.1|40211.1|35
1623822450000|2021-06-16 05:47:30|40378.2|40228.2|40368.4|40218.4|40378.2|40228.2|40364.6|40214.6|33
1623822460000|2021-06-16 05:47:40|40367.2|40217.2|40349.6|40199.6|40368.6|40218.6|40349.6|40199.6|35
1623822470000|2021-06-16 05:47:50|40349.2|40199.2|40340.4|40190.4|40349.2|40199.2|40339.6|40189.6|29
1623822480000|2021-06-16 05:48:00|40340|40190|40349.1|40199.1|40349.6|40199.6|40340|40190|27
1623822490000|2021-06-16 05:48:10|40350.9|40200.9|40351.5|40201.5|40351.5|40201.5|40347.9|40197.9|19
1623822500000|2021-06-16 05:48:20|40351.8|40201.8|40345.4|40195.4|40352|40202|40344.9|40194.9|27
1623822510000|2021-06-16 05:48:30|40345.5|40195.5|40339.2|40189.2|40348|40198|40339.2|40189.2|24
1623822520000|2021-06-16 05:48:40|40337|40187|40326.3|40176.3|40341.3|40191.3|40325.8|40175.8|28
1623822530000|2021-06-16 05:48:50|40326.2|40176.2|40313.8|40163.8|40326.3|40176.3|40313.8|40163.8|16
1623822540000|2021-06-16 05:49:00|40316.4|40166.4|40343.2|40193.2|40344.2|40194.2|40313.6|40163.6|37
1623822550000|2021-06-16 05:49:10|40343.8|40193.8|40333|40183|40345.6|40195.6|40329.6|40179.6|33
1623822560000|2021-06-16 05:49:20|40332.9|40182.9|40338.7|40188.7|40338.7|40188.7|40331.6|40181.6|20
1623822570000|2021-06-16 05:49:30|40345.5|40195.5|40359.3|40209.3|40360.3|40210.3|40345.5|40195.5|32
1623822580000|2021-06-16 05:49:40|40359.1|40209.1|40348.5|40198.5|40359.4|40209.4|40348.5|40198.5|21
1623822590000|2021-06-16 05:49:50|40350.7|40200.7|40348.2|40198.2|40352.7|40202.7|40348.1|40198.1|35
1623822600000|2021-06-16 05:50:00|40347.9|40197.9|40357.2|40207.2|40357.6|40207.6|40344.5|40194.5|31
1623822610000|2021-06-16 05:50:10|40357.5|40207.5|40357.4|40207.4|40357.8|40207.8|40355.7|40205.7|12
1623822620000|2021-06-16 05:50:20|40357.5|40207.5|40370.2|40220.2|40370.2|40220.2|40356.9|40206.9|25
1623822630000|2021-06-16 05:50:30|40370.4|40220.4|40369.2|40219.2|40370.4|40220.4|40367.8|40217.8|16
1623822640000|2021-06-16 05:50:40|40368.5|40218.5|40367.8|40217.8|40369.2|40219.2|40367.1|40217.1|10
1623822650000|2021-06-16 05:50:50|40366.8|40216.8|40362.1|40212.1|40368.9|40218.9|40360.5|40210.5|27
1623822660000|2021-06-16 05:51:00|40362.8|40212.8|40342|40192|40363.4|40213.4|40342|40192|22
1623822670000|2021-06-16 05:51:10|40346.3|40196.3|40346.3|40196.3|40347.7|40197.7|40344.5|40194.5|9
1623822680000|2021-06-16 05:51:20|40348.5|40198.5|40338.8|40188.8|40351.8|40201.8|40335.4|40185.4|10
1623822690000|2021-06-16 05:51:30|40349|40199|40335|40185|40349|40199|40335|40185|14
1623822700000|2021-06-16 05:51:40|40332.3|40182.3|40346.4|40196.4|40349.8|40199.8|40332.3|40182.3|31
1623822710000|2021-06-16 05:51:50|40345.3|40195.3|40342.3|40192.3|40353.7|40203.7|40341.7|40191.7|34
1623822720000|2021-06-16 05:52:00|40342.4|40192.4|40350.1|40200.1|40352.8|40202.8|40342.3|40192.3|34
1623822730000|2021-06-16 05:52:10|40350.2|40200.2|40349.5|40199.5|40352|40202|40349.5|40199.5|31
1623822740000|2021-06-16 05:52:20|40349.8|40199.8|40348.4|40198.4|40350|40200|40347.2|40197.2|28
1623822750000|2021-06-16 05:52:30|40348|40198|40342.5|40192.5|40348|40198|40342.3|40192.3|37
1623822760000|2021-06-16 05:52:40|40343|40193|40345.7|40195.7|40346.8|40196.8|40342.3|40192.3|19
1623822770000|2021-06-16 05:52:50|40342.3|40192.3|40349|40199|40353.2|40203.2|40341.4|40191.4|34
1623822780000|2021-06-16 05:53:00|40349.3|40199.3|40359.3|40209.3|40359.3|40209.3|40340.6|40190.6|35
1623822790000|2021-06-16 05:53:10|40358.5|40208.5|40365.8|40215.8|40369.7|40219.7|40358.5|40208.5|34
1623822800000|2021-06-16 05:53:20|40365.3|40215.3|40360.2|40210.2|40370.6|40220.6|40356.9|40206.9|36
1623822810000|2021-06-16 05:53:30|40360.3|40210.3|40367.2|40217.2|40367.8|40217.8|40360.3|40210.3|33
1623822820000|2021-06-16 05:53:40|40368|40218|40368.4|40218.4|40368.5|40218.5|40366.9|40216.9|18
1623822830000|2021-06-16 05:53:50|40368.3|40218.3|40366.2|40216.2|40368.4|40218.4|40364.8|40214.8|11
1623822840000|2021-06-16 05:54:00|40366.9|40216.9|40369.5|40219.5|40369.5|40219.5|40366.7|40216.7|12
1623822850000|2021-06-16 05:54:10|40369.3|40219.3|40371.6|40221.6|40372.9|40222.9|40367.8|40217.8|25
1623822860000|2021-06-16 05:54:20|40371|40221|40368|40218|40371.2|40221.2|40365.9|40215.9|29
1623822870000|2021-06-16 05:54:30|40367.9|40217.9|40365.4|40215.4|40367.9|40217.9|40365.4|40215.4|17
1623822880000|2021-06-16 05:54:40|40364|40214|40347|40197|40364.4|40214.4|40344.1|40194.1|27
1623822890000|2021-06-16 05:54:50|40346|40196|40340.3|40190.3|40348.3|40198.3|40340.3|40190.3|12
1623822900000|2021-06-16 05:55:00|40340.2|40190.2|40341.1|40191.1|40343.8|40193.8|40339.4|40189.4|10
1623822910000|2021-06-16 05:55:10|40342|40192|40330.1|40180.1|40343.9|40193.9|40329.7|40179.7|26
1623822920000|2021-06-16 05:55:20|40330.2|40180.2|40341.1|40191.1|40341.1|40191.1|40330.2|40180.2|22
1623822930000|2021-06-16 05:55:30|40339.8|40189.8|40350.4|40200.4|40353.6|40203.6|40339.5|40189.5|26
1623822940000|2021-06-16 05:55:40|40349.8|40199.8|40356.3|40206.3|40361.9|40211.9|40349.8|40199.8|30
1623822950000|2021-06-16 05:55:50|40356.5|40206.5|40359.9|40209.9|40361.5|40211.5|40356.5|40206.5|30
1623822960000|2021-06-16 05:56:00|40359.7|40209.7|40359.4|40209.4|40359.7|40209.7|40359.4|40209.4|5
1623822970000|2021-06-16 05:56:10|40359.2|40209.2|40352|40202|40359.3|40209.3|40351.9|40201.9|14
1623822980000|2021-06-16 05:56:20|40351.9|40201.9|40342.4|40192.4|40353|40203|40341.8|40191.8|32
1623822990000|2021-06-16 05:56:30|40342.2|40192.2|40335.7|40185.7|40342.2|40192.2|40331.5|40181.5|26
1623823000000|2021-06-16 05:56:40|40335.8|40185.8|40332.1|40182.1|40336.1|40186.1|40323.8|40173.8|27
1623823010000|2021-06-16 05:56:50|40332.2|40182.2|40344.6|40194.6|40348|40198|40332|40182|29
1623823020000|2021-06-16 05:57:00|40344.8|40194.8|40334.3|40184.3|40344.8|40194.8|40334.3|40184.3|32
1623823030000|2021-06-16 05:57:10|40333.7|40183.7|40307|40157|40333.7|40183.7|40303.2|40153.2|37
1623823040000|2021-06-16 05:57:20|40307.1|40157.1|40310.9|40160.9|40310.9|40160.9|40306.6|40156.6|15
1623823050000|2021-06-16 05:57:30|40310.1|40160.1|40318.5|40168.5|40323.4|40173.4|40309.8|40159.8|29
1623823060000|2021-06-16 05:57:40|40317|40167|40317|40167|40318.6|40168.6|40310.6|40160.6|29
1623823070000|2021-06-16 05:57:50|40316.2|40166.2|40327.7|40177.7|40327.7|40177.7|40314.4|40164.4|24
1623823080000|2021-06-16 05:58:00|40328.3|40178.3|40370.3|40220.3|40370.3|40220.3|40328.3|40178.3|37
1623823090000|2021-06-16 05:58:10|40369.2|40219.2|40361.5|40211.5|40369.9|40219.9|40360.4|40210.4|27
1623823100000|2021-06-16 05:58:20|40361.4|40211.4|40360.5|40210.5|40363.3|40213.3|40351.5|40201.5|32
1623823110000|2021-06-16 05:58:30|40360.9|40210.9|40355.5|40205.5|40360.9|40210.9|40354.5|40204.5|27
1623823120000|2021-06-16 05:58:40|40358.9|40208.9|40363.9|40213.9|40366.1|40216.1|40358|40208|36
1623823130000|2021-06-16 05:58:50|40362.6|40212.6|40350.8|40200.8|40362.6|40212.6|40349.9|40199.9|27
1623823140000|2021-06-16 05:59:00|40350.7|40200.7|40351.9|40201.9|40353|40203|40346.9|40196.9|18
1623823150000|2021-06-16 05:59:10|40350.6|40200.6|40349.7|40199.7|40350.7|40200.7|40347.4|40197.4|11
1623823160000|2021-06-16 05:59:20|40350.1|40200.1|40357.8|40207.8|40358.2|40208.2|40349.6|40199.6|24
1623823170000|2021-06-16 05:59:30|40358|40208|40346.1|40196.1|40359.6|40209.6|40344.6|40194.6|32
1623823180000|2021-06-16 05:59:40|40345.6|40195.6|40345.1|40195.1|40345.9|40195.9|40343.7|40193.7|21
1623823190000|2021-06-16 05:59:50|40344.1|40194.1|40340|40190|40344.1|40194.1|40339.7|40189.7|26
1623823200000|2021-06-16 06:00:00|40339.9|40189.9|40334.5|40184.5|40342|40192|40330.3|40180.3|25
1623823210000|2021-06-16 06:00:10|40335|40185|40346.4|40196.4|40346.4|40196.4|40335|40185|10
1623823220000|2021-06-16 06:00:20|40346.3|40196.3|40346.2|40196.2|40346.8|40196.8|40346|40196|9
1623823230000|2021-06-16 06:00:30|40346.1|40196.1|40345.9|40195.9|40346.1|40196.1|40345.4|40195.4|4
1623823240000|2021-06-16 06:00:40|40345.3|40195.3|40331.5|40181.5|40345.3|40195.3|40331.5|40181.5|33
1623823250000|2021-06-16 06:00:50|40330.3|40180.3|40329.8|40179.8|40337.5|40187.5|40329.6|40179.6|24
1623823260000|2021-06-16 06:01:00|40329.5|40179.5|40339.7|40189.7|40339.7|40189.7|40324.1|40174.1|27
1623823270000|2021-06-16 06:01:10|40341.5|40191.5|40349|40199|40349.4|40199.4|40341.5|40191.5|29
1623823280000|2021-06-16 06:01:20|40349.1|40199.1|40366.2|40216.2|40368.9|40218.9|40347.9|40197.9|29
1623823290000|2021-06-16 06:01:30|40365.1|40215.1|40365.1|40215.1|40366.5|40216.5|40364.9|40214.9|15
1623823300000|2021-06-16 06:01:40|40364.4|40214.4|40367.8|40217.8|40368.8|40218.8|40364.4|40214.4|7
1623823310000|2021-06-16 06:01:50|40367.7|40217.7|40367.8|40217.8|40368.6|40218.6|40366.7|40216.7|14
1623823320000|2021-06-16 06:02:00|40367.9|40217.9|40371.4|40221.4|40371.4|40221.4|40367.9|40217.9|18
1623823330000|2021-06-16 06:02:10|40370.9|40220.9|40375.4|40225.4|40375.4|40225.4|40368.4|40218.4|19
1623823340000|2021-06-16 06:02:20|40375|40225|40375.2|40225.2|40376.2|40226.2|40372.3|40222.3|27
1623823350000|2021-06-16 06:02:30|40372.5|40222.5|40367.3|40217.3|40374.3|40224.3|40367.3|40217.3|21
1623823360000|2021-06-16 06:02:40|40365.9|40215.9|40359.2|40209.2|40365.9|40215.9|40358.6|40208.6|25
1623823370000|2021-06-16 06:02:50|40359.3|40209.3|40371.5|40221.5|40377.2|40227.2|40359.3|40209.3|27
1623823380000|2021-06-16 06:03:00|40372.2|40222.2|40372.5|40222.5|40373.3|40223.3|40370.9|40220.9|25
1623823390000|2021-06-16 06:03:10|40372.8|40222.8|40371.9|40221.9|40372.8|40222.8|40368|40218|31
1623823400000|2021-06-16 06:03:20|40372|40222|40343.6|40193.6|40372.2|40222.2|40342.8|40192.8|36
1623823410000|2021-06-16 06:03:30|40343.7|40193.7|40342|40192|40343.7|40193.7|40337.9|40187.9|19
1623823420000|2021-06-16 06:03:40|40341.6|40191.6|40345.4|40195.4|40348.5|40198.5|40338.1|40188.1|17
1623823430000|2021-06-16 06:03:50|40342.6|40192.6|40352.3|40202.3|40352.3|40202.3|40342|40192|34
1623823440000|2021-06-16 06:04:00|40354.6|40204.6|40336.9|40186.9|40360.8|40210.8|40336.9|40186.9|26
1623823450000|2021-06-16 06:04:10|40335.4|40185.4|40314|40164|40335.4|40185.4|40313.6|40163.6|22
1623823460000|2021-06-16 06:04:20|40313.8|40163.8|40304.4|40154.4|40314|40164|40303.1|40153.1|15
1623823470000|2021-06-16 06:04:30|40305.3|40155.3|40304.9|40154.9|40306.2|40156.2|40304.2|40154.2|19
1623823480000|2021-06-16 06:04:40|40304.3|40154.3|40305.1|40155.1|40305.7|40155.7|40303.6|40153.6|17
1623823490000|2021-06-16 06:04:50|40305.7|40155.7|40301.8|40151.8|40309.8|40159.8|40301.7|40151.7|34
1623823500000|2021-06-16 06:05:00|40301.2|40151.2|40302.2|40152.2|40307.6|40157.6|40301.2|40151.2|31
1623823510000|2021-06-16 06:05:10|40303.3|40153.3|40296.8|40146.8|40303.3|40153.3|40296.8|40146.8|19
1623823520000|2021-06-16 06:05:20|40299|40149|40298|40148|40299.6|40149.6|40297.6|40147.6|27
1623823530000|2021-06-16 06:05:30|40297.8|40147.8|40298.4|40148.4|40299.2|40149.2|40296.5|40146.5|19
1623823540000|2021-06-16 06:05:40|40297.9|40147.9|40297.8|40147.8|40299.1|40149.1|40297.7|40147.7|6
1623823550000|2021-06-16 06:05:50|40297.9|40147.9|40288.9|40138.9|40300.8|40150.8|40279.8|40129.8|28
1623823560000|2021-06-16 06:06:00|40287.5|40137.5|40276.8|40126.8|40292.3|40142.3|40276.8|40126.8|25
1623823570000|2021-06-16 06:06:10|40279.5|40129.5|40275.8|40125.8|40284.2|40134.2|40275.8|40125.8|32
1623823580000|2021-06-16 06:06:20|40275.4|40125.4|40262.8|40112.8|40275.4|40125.4|40261.9|40111.9|32
1623823590000|2021-06-16 06:06:30|40263.2|40113.2|40314.1|40164.1|40314.1|40164.1|40263.2|40113.2|29
1623823600000|2021-06-16 06:06:40|40313.9|40163.9|40300|40150|40313.9|40163.9|40299.9|40149.9|28
1623823610000|2021-06-16 06:06:50|40299.7|40149.7|40298.7|40148.7|40299.7|40149.7|40298.7|40148.7|2
1623823620000|2021-06-16 06:07:00|40299.3|40149.3|40301.9|40151.9|40301.9|40151.9|40299.3|40149.3|12
1623823630000|2021-06-16 06:07:10|40302.9|40152.9|40304.2|40154.2|40304.5|40154.5|40301.6|40151.6|19
1623823640000|2021-06-16 06:07:20|40303.7|40153.7|40297.9|40147.9|40303.7|40153.7|40297.9|40147.9|9
1623823650000|2021-06-16 06:07:30|40298.9|40148.9|40301.5|40151.5|40301.5|40151.5|40298.9|40148.9|6
1623823660000|2021-06-16 06:07:40|40302.3|40152.3|40313.7|40163.7|40314.5|40164.5|40301.7|40151.7|31
1623823670000|2021-06-16 06:07:50|40313.8|40163.8|40310.8|40160.8|40314.6|40164.6|40310.2|40160.2|24
1623823680000|2021-06-16 06:08:00|40310.7|40160.7|40320.9|40170.9|40322.1|40172.1|40309.8|40159.8|18
1623823690000|2021-06-16 06:08:10|40321.9|40171.9|40319.6|40169.6|40321.9|40171.9|40318.4|40168.4|25
1623823700000|2021-06-16 06:08:20|40319.4|40169.4|40320.2|40170.2|40320.7|40170.7|40318.2|40168.2|22
1623823710000|2021-06-16 06:08:30|40319.9|40169.9|40300.2|40150.2|40319.9|40169.9|40300.2|40150.2|19
1623823720000|2021-06-16 06:08:40|40299|40149|40295.7|40145.7|40299.6|40149.6|40294.6|40144.6|11
1623823730000|2021-06-16 06:08:50|40294.2|40144.2|40280.2|40130.2|40297.5|40147.5|40280.2|40130.2|21
1623823740000|2021-06-16 06:09:00|40281.3|40131.3|40289.2|40139.2|40291.1|40141.1|40280.1|40130.1|29
1623823750000|2021-06-16 06:09:10|40288.8|40138.8|40284.2|40134.2|40288.8|40138.8|40284.1|40134.1|23
1623823760000|2021-06-16 06:09:20|40284.7|40134.7|40289.9|40139.9|40292.7|40142.7|40284.7|40134.7|29
1623823770000|2021-06-16 06:09:30|40290.3|40140.3|40291.6|40141.6|40291.6|40141.6|40290|40140|15
1623823780000|2021-06-16 06:09:40|40290.9|40140.9|40291.2|40141.2|40292.7|40142.7|40290.3|40140.3|17
1623823790000|2021-06-16 06:09:50|40291|40141|40292|40142|40293.1|40143.1|40290.9|40140.9|28
1623823800000|2021-06-16 06:10:00|40292.2|40142.2|40292.1|40142.1|40292.9|40142.9|40291.4|40141.4|20
1623823810000|2021-06-16 06:10:10|40292.2|40142.2|40292.3|40142.3|40292.3|40142.3|40292.1|40142.1|3
1623823820000|2021-06-16 06:10:20|40293.7|40143.7|40299.5|40149.5|40299.5|40149.5|40293.7|40143.7|18
1623823830000|2021-06-16 06:10:30|40306.5|40156.5|40321.1|40171.1|40325.9|40175.9|40306.5|40156.5|24
1623823840000|2021-06-16 06:10:40|40320.9|40170.9|40322.2|40172.2|40323.6|40173.6|40320.9|40170.9|19
1623823850000|2021-06-16 06:10:50|40322|40172|40312.8|40162.8|40322.5|40172.5|40309.2|40159.2|29
1623823860000|2021-06-16 06:11:00|40312.7|40162.7|40323.1|40173.1|40323.1|40173.1|40306.5|40156.5|12
1623823870000|2021-06-16 06:11:10|40322.4|40172.4|40306.7|40156.7|40325.7|40175.7|40306.7|40156.7|30
1623823880000|2021-06-16 06:11:20|40306.1|40156.1|40297.4|40147.4|40307.4|40157.4|40296.4|40146.4|28
1623823890000|2021-06-16 06:11:30|40296.2|40146.2|40296.2|40146.2|40296.5|40146.5|40294.8|40144.8|24
1623823900000|2021-06-16 06:11:40|40295.4|40145.4|40295|40145|40295.6|40145.6|40294.3|40144.3|9
1623823910000|2021-06-16 06:11:50|40294.3|40144.3|40296.5|40146.5|40297.2|40147.2|40294.3|40144.3|21
1623823920000|2021-06-16 06:12:00|40296.3|40146.3|40294.8|40144.8|40301.3|40151.3|40294.8|40144.8|22
1623823930000|2021-06-16 06:12:10|40295.1|40145.1|40282.4|40132.4|40295.1|40145.1|40282.4|40132.4|12
1623823940000|2021-06-16 06:12:20|40283.2|40133.2|40289.7|40139.7|40289.7|40139.7|40283.2|40133.2|29
1623823950000|2021-06-16 06:12:30|40290.1|40140.1|40288.2|40138.2|40290.1|40140.1|40287.2|40137.2|22
1623823960000|2021-06-16 06:12:40|40287.7|40137.7|40280.7|40130.7|40288.2|40138.2|40280.4|40130.4|15
1623823970000|2021-06-16 06:12:50|40281.4|40131.4|40282.7|40132.7|40284.1|40134.1|40281.2|40131.2|16
1623823980000|2021-06-16 06:13:00|40283.3|40133.3|40272.2|40122.2|40284.3|40134.3|40272.2|40122.2|22
1623823990000|2021-06-16 06:13:10|40272.5|40122.5|40275.7|40125.7|40275.7|40125.7|40271.9|40121.9|15
1623824000000|2021-06-16 06:13:20|40274.1|40124.1|40273.7|40123.7|40275.7|40125.7|40273.1|40123.1|15
1623824010000|2021-06-16 06:13:30|40273.5|40123.5|40271.7|40121.7|40273.5|40123.5|40271.4|40121.4|16
1623824020000|2021-06-16 06:13:40|40271.8|40121.8|40271.8|40121.8|40271.8|40121.8|40271.7|40121.7|5
1623824030000|2021-06-16 06:13:50|40274.5|40124.5|40283.4|40133.4|40283.4|40133.4|40272.3|40122.3|19
1623824040000|2021-06-16 06:14:00|40285.7|40135.7|40296.8|40146.8|40300.6|40150.6|40284.5|40134.5|21
1623824050000|2021-06-16 06:14:10|40297.5|40147.5|40287.5|40137.5|40297.8|40147.8|40287.2|40137.2|24
1623824060000|2021-06-16 06:14:20|40287.6|40137.6|40284.7|40134.7|40290.3|40140.3|40284.4|40134.4|13
1623824070000|2021-06-16 06:14:30|40284.6|40134.6|40284.8|40134.8|40285.9|40135.9|40284.6|40134.6|12
1623824080000|2021-06-16 06:14:40|40284.9|40134.9|40290.1|40140.1|40291.9|40141.9|40284.8|40134.8|21
1623824090000|2021-06-16 06:14:50|40290.3|40140.3|40290|40140|40290.5|40140.5|40286.6|40136.6|24
1623824100000|2021-06-16 06:15:00|40290.1|40140.1|40284.3|40134.3|40290.1|40140.1|40284.3|40134.3|25
1623824110000|2021-06-16 06:15:10|40284.8|40134.8|40286.9|40136.9|40286.9|40136.9|40279.5|40129.5|28
1623824120000|2021-06-16 06:15:20|40286|40136|40299.4|40149.4|40299.7|40149.7|40282.7|40132.7|30
1623824130000|2021-06-16 06:15:30|40302.1|40152.1|40320.7|40170.7|40320.7|40170.7|40302.1|40152.1|29
1623824140000|2021-06-16 06:15:40|40320.6|40170.6|40322.3|40172.3|40322.6|40172.6|40316.9|40166.9|23
1623824150000|2021-06-16 06:15:50|40322.4|40172.4|40298.6|40148.6|40330.8|40180.8|40297.1|40147.1|34
1623824160000|2021-06-16 06:16:00|40299.2|40149.2|40302.8|40152.8|40302.8|40152.8|40296.4|40146.4|20
1623824170000|2021-06-16 06:16:10|40305.7|40155.7|40306.9|40156.9|40307.8|40157.8|40305.7|40155.7|24
1623824180000|2021-06-16 06:16:20|40306.6|40156.6|40297.5|40147.5|40306.9|40156.9|40297.2|40147.2|25
1623824190000|2021-06-16 06:16:30|40298.7|40148.7|40346|40196|40346.6|40196.6|40298.7|40148.7|33
1623824200000|2021-06-16 06:16:40|40344.7|40194.7|40354.7|40204.7|40358|40208|40344.7|40194.7|24
1623824210000|2021-06-16 06:16:50|40353.1|40203.1|40356.1|40206.1|40356.7|40206.7|40349.1|40199.1|23
1623824220000|2021-06-16 06:17:00|40356.9|40206.9|40358.1|40208.1|40358.3|40208.3|40356.9|40206.9|20
1623824230000|2021-06-16 06:17:10|40358.3|40208.3|40357|40207|40359.9|40209.9|40357|40207|17
1623824240000|2021-06-16 06:17:20|40357.1|40207.1|40363.3|40213.3|40363.3|40213.3|40354.7|40204.7|17
1623824250000|2021-06-16 06:17:30|40362.5|40212.5|40363.4|40213.4|40365.1|40215.1|40362.5|40212.5|9
1623824260000|2021-06-16 06:17:40|40364.8|40214.8|40357.7|40207.7|40365.7|40215.7|40355.1|40205.1|20
1623824270000|2021-06-16 06:17:50|40358.1|40208.1|40371.8|40221.8|40371.8|40221.8|40358.1|40208.1|28
1623824280000|2021-06-16 06:18:00|40369.8|40219.8|40373.6|40223.6|40373.6|40223.6|40369.8|40219.8|5
1623824290000|2021-06-16 06:18:10|40373.4|40223.4|40370.3|40220.3|40373.4|40223.4|40370.2|40220.2|8
1623824300000|2021-06-16 06:18:20|40369.3|40219.3|40367.5|40217.5|40369.8|40219.8|40367.5|40217.5|10
1623824310000|2021-06-16 06:18:30|40367.6|40217.6|40353.7|40203.7|40368.4|40218.4|40352.9|40202.9|21
1623824320000|2021-06-16 06:18:40|40353.6|40203.6|40350.9|40200.9|40353.8|40203.8|40350.9|40200.9|14
1623824330000|2021-06-16 06:18:50|40350.4|40200.4|40351.3|40201.3|40351.4|40201.4|40350.4|40200.4|6
1623824340000|2021-06-16 06:19:00|40349.7|40199.7|40351.4|40201.4|40353.1|40203.1|40341.9|40191.9|30
1623824350000|2021-06-16 06:19:10|40350.6|40200.6|40362|40212|40362|40212|40347.7|40197.7|18
1623824360000|2021-06-16 06:19:20|40361.6|40211.6|40359.4|40209.4|40364.4|40214.4|40359.4|40209.4|20
1623824370000|2021-06-16 06:19:30|40357.8|40207.8|40361.3|40211.3|40362.2|40212.2|40357.8|40207.8|19
1623824380000|2021-06-16 06:19:40|40361|40211|40360.7|40210.7|40361.2|40211.2|40360.7|40210.7|9
1623824390000|2021-06-16 06:19:50|40360.8|40210.8|40371.6|40221.6|40371.6|40221.6|40360.8|40210.8|18
1623824400000|2021-06-16 06:20:00|40370.7|40220.7|40368.2|40218.2|40372.2|40222.2|40367.6|40217.6|14
1623824410000|2021-06-16 06:20:10|40371.5|40221.5|40377.6|40227.6|40379.5|40229.5|40371.5|40221.5|14
1623824420000|2021-06-16 06:20:20|40379.2|40229.2|40384.5|40234.5|40390.7|40240.7|40379.2|40229.2|17
1623824430000|2021-06-16 06:20:30|40383.9|40233.9|40390.2|40240.2|40390.4|40240.4|40383.9|40233.9|17
1623824440000|2021-06-16 06:20:40|40390|40240|40386.5|40236.5|40391.2|40241.2|40385.9|40235.9|25
1623824450000|2021-06-16 06:20:50|40386.4|40236.4|40386.5|40236.5|40386.5|40236.5|40386.3|40236.3|6
1623824460000|2021-06-16 06:21:00|40386.6|40236.6|40389.2|40239.2|40389.5|40239.5|40386.6|40236.6|17
1623824470000|2021-06-16 06:21:10|40388|40238|40388.5|40238.5|40389.1|40239.1|40387.9|40237.9|11
1623824480000|2021-06-16 06:21:20|40388.6|40238.6|40380.6|40230.6|40388.6|40238.6|40380.1|40230.1|20
1623824490000|2021-06-16 06:21:30|40380.5|40230.5|40380.6|40230.6|40380.6|40230.6|40380.5|40230.5|4
1623824500000|2021-06-16 06:21:40|40380.5|40230.5|40389.4|40239.4|40389.4|40239.4|40380.2|40230.2|15
1623824510000|2021-06-16 06:21:50|40389.1|40239.1|40389.8|40239.8|40389.8|40239.8|40388.3|40238.3|10
1623824520000|2021-06-16 06:22:00|40388.1|40238.1|40390.2|40240.2|40390.2|40240.2|40388.1|40238.1|5
1623824530000|2021-06-16 06:22:10|40391.1|40241.1|40403.9|40253.9|40404.1|40254.1|40391.1|40241.1|24
1623824540000|2021-06-16 06:22:20|40402.8|40252.8|40404.4|40254.4|40406.1|40256.1|40402.8|40252.8|13
1623824550000|2021-06-16 06:22:30|40405.1|40255.1|40414.9|40264.9|40415.8|40265.8|40404.2|40254.2|29
1623824560000|2021-06-16 06:22:40|40415.6|40265.6|40408.4|40258.4|40415.7|40265.7|40407.6|40257.6|23
1623824570000|2021-06-16 06:22:50|40408.6|40258.6|40398.4|40248.4|40409.1|40259.1|40394.6|40244.6|23
1623824580000|2021-06-16 06:23:00|40399.5|40249.5|40408.8|40258.8|40410.1|40260.1|40399.5|40249.5|21
1623824590000|2021-06-16 06:23:10|40408.9|40258.9|40407.2|40257.2|40408.9|40258.9|40404|40254|25
1623824600000|2021-06-16 06:23:20|40407.4|40257.4|40406.9|40256.9|40408.7|40258.7|40405.6|40255.6|23
1623824610000|2021-06-16 06:23:30|40406.8|40256.8|40397.6|40247.6|40406.9|40256.9|40397.6|40247.6|20
1623824620000|2021-06-16 06:23:40|40397.5|40247.5|40398.2|40248.2|40401.4|40251.4|40397.5|40247.5|17
1623824630000|2021-06-16 06:23:50|40398.1|40248.1|40401|40251|40401|40251|40398.1|40248.1|12
1623824640000|2021-06-16 06:24:00|40399.8|40249.8|40400.7|40250.7|40401.5|40251.5|40399.4|40249.4|10
1623824650000|2021-06-16 06:24:10|40400.6|40250.6|40401.1|40251.1|40401.1|40251.1|40400.6|40250.6|2
1623824670000|2021-06-16 06:24:30|40401.9|40251.9|40405.4|40255.4|40405.4|40255.4|40401.9|40251.9|14
1623824680000|2021-06-16 06:24:40|40404.6|40254.6|40405.4|40255.4|40405.4|40255.4|40404.5|40254.5|8
1623824690000|2021-06-16 06:24:50|40404.8|40254.8|40405.6|40255.6|40405.9|40255.9|40404.7|40254.7|8
1623824700000|2021-06-16 06:25:00|40404.7|40254.7|40405.6|40255.6|40405.6|40255.6|40404.7|40254.7|5
1623824710000|2021-06-16 06:25:10|40405.8|40255.8|40406.4|40256.4|40406.4|40256.4|40405.6|40255.6|11
1623824720000|2021-06-16 06:25:20|40406.7|40256.7|40408.1|40258.1|40408.1|40258.1|40406.5|40256.5|17
1623824730000|2021-06-16 06:25:30|40409|40259|40417.3|40267.3|40422.4|40272.4|40409|40259|19
1623824740000|2021-06-16 06:25:40|40421.1|40271.1|40418.8|40268.8|40422.1|40272.1|40416.8|40266.8|28
1623824750000|2021-06-16 06:25:50|40419|40269|40420.6|40270.6|40422.1|40272.1|40417.7|40267.7|25
1623824760000|2021-06-16 06:26:00|40421.3|40271.3|40450.4|40300.4|40450.4|40300.4|40418.3|40268.3|26
1623824770000|2021-06-16 06:26:10|40451.9|40301.9|40444.1|40294.1|40454.6|40304.6|40440.4|40290.4|32
1623824780000|2021-06-16 06:26:20|40443.9|40293.9|40453|40303|40453|40303|40441.4|40291.4|21
1623824790000|2021-06-16 06:26:30|40453.2|40303.2|40494.9|40344.9|40496.6|40346.6|40452.3|40302.3|34
1623824800000|2021-06-16 06:26:40|40491|40341|40531.3|40381.3|40532.2|40382.2|40491|40341|37
1623824810000|2021-06-16 06:26:50|40532|40382|40518.6|40368.6|40533.8|40383.8|40510|40360|33
1623824820000|2021-06-16 06:27:00|40518.2|40368.2|40514.6|40364.6|40518.2|40368.2|40507|40357|34
1623824830000|2021-06-16 06:27:10|40512.6|40362.6|40516.3|40366.3|40519.9|40369.9|40508.4|40358.4|29
1623824840000|2021-06-16 06:27:20|40514.8|40364.8|40506.4|40356.4|40524.3|40374.3|40505.7|40355.7|32
1623824850000|2021-06-16 06:27:30|40506.3|40356.3|40502.6|40352.6|40508.6|40358.6|40502.3|40352.3|27
1623824860000|2021-06-16 06:27:40|40501.9|40351.9|40496.4|40346.4|40501.9|40351.9|40494.8|40344.8|27
1623824870000|2021-06-16 06:27:50|40496.5|40346.5|40496.4|40346.4|40498.2|40348.2|40495.3|40345.3|22
1623824880000|2021-06-16 06:28:00|40494.6|40344.6|40503.7|40353.7|40506.5|40356.5|40493.6|40343.6|17
1623824890000|2021-06-16 06:28:10|40505.4|40355.4|40510.2|40360.2|40514.5|40364.5|40504.9|40354.9|31
1623824900000|2021-06-16 06:28:20|40510.4|40360.4|40507|40357|40512.3|40362.3|40505.1|40355.1|34
1623824910000|2021-06-16 06:28:30|40508.4|40358.4|40515.3|40365.3|40515.6|40365.6|40507.7|40357.7|27
1623824920000|2021-06-16 06:28:40|40514.3|40364.3|40513.9|40363.9|40515.1|40365.1|40506.3|40356.3|24
1623824930000|2021-06-16 06:28:50|40512.8|40362.8|40519|40369|40519.2|40369.2|40507|40357|33
1623824940000|2021-06-16 06:29:00|40519.2|40369.2|40519.3|40369.3|40521.9|40371.9|40516.8|40366.8|31
1623824950000|2021-06-16 06:29:10|40520|40370|40515.2|40365.2|40520.4|40370.4|40515.1|40365.1|25
1623824960000|2021-06-16 06:29:20|40512.3|40362.3|40512.7|40362.7|40513.4|40363.4|40511|40361|19
1623824970000|2021-06-16 06:29:30|40512.3|40362.3|40511.6|40361.6|40512.8|40362.8|40509.4|40359.4|18
1623824980000|2021-06-16 06:29:40|40511.7|40361.7|40508.8|40358.8|40511.7|40361.7|40508|40358|17
1623824990000|2021-06-16 06:29:50|40508.7|40358.7|40516.3|40366.3|40519.6|40369.6|40508.2|40358.2|24
1623825000000|2021-06-16 06:30:00|40514.9|40364.9|40524.5|40374.5|40526.3|40376.3|40514.7|40364.7|27
1623825010000|2021-06-16 06:30:10|40524.6|40374.6|40522.6|40372.6|40524.6|40374.6|40522.4|40372.4|22
1623825020000|2021-06-16 06:30:20|40522.7|40372.7|40513.7|40363.7|40523.9|40373.9|40513.7|40363.7|21
1623825030000|2021-06-16 06:30:30|40514|40364|40509.2|40359.2|40514|40364|40505.9|40355.9|30
1623825040000|2021-06-16 06:30:40|40509.9|40359.9|40512.2|40362.2|40513.8|40363.8|40509.9|40359.9|9
1623825050000|2021-06-16 06:30:50|40512.8|40362.8|40503.5|40353.5|40513.7|40363.7|40503.5|40353.5|18
1623825060000|2021-06-16 06:31:00|40503.7|40353.7|40495|40345|40503.7|40353.7|40494.9|40344.9|13
1623825070000|2021-06-16 06:31:10|40494.4|40344.4|40488.6|40338.6|40495.3|40345.3|40479.3|40329.3|34
1623825080000|2021-06-16 06:31:20|40489.4|40339.4|40491.7|40341.7|40492.4|40342.4|40488.6|40338.6|23
1623825090000|2021-06-16 06:31:30|40491.5|40341.5|40486.3|40336.3|40491.7|40341.7|40486.3|40336.3|25
1623825100000|2021-06-16 06:31:40|40486.2|40336.2|40484.3|40334.3|40486.2|40336.2|40481|40331|18
1623825110000|2021-06-16 06:31:50|40484.2|40334.2|40484.2|40334.2|40484.2|40334.2|40484.2|40334.2|1
1623825120000|2021-06-16 06:32:00|40483.7|40333.7|40482.6|40332.6|40485.7|40335.7|40482|40332|16
1623825130000|2021-06-16 06:32:10|40482.5|40332.5|40473.3|40323.3|40482.5|40332.5|40472.9|40322.9|23
1623825140000|2021-06-16 06:32:20|40473.9|40323.9|40471.5|40321.5|40473.9|40323.9|40469.9|40319.9|24
1623825150000|2021-06-16 06:32:30|40473.2|40323.2|40473.4|40323.4|40480|40330|40472.5|40322.5|21
1623825160000|2021-06-16 06:32:40|40474.5|40324.5|40485.4|40335.4|40485.4|40335.4|40473.7|40323.7|30
1623825170000|2021-06-16 06:32:50|40486.6|40336.6|40476.1|40326.1|40488.1|40338.1|40475.7|40325.7|28
1623825180000|2021-06-16 06:33:00|40476.2|40326.2|40474.7|40324.7|40477.1|40327.1|40473.7|40323.7|27
1623825190000|2021-06-16 06:33:10|40474.3|40324.3|40479.6|40329.6|40481|40331|40473.1|40323.1|15
1623825200000|2021-06-16 06:33:20|40479.2|40329.2|40476.8|40326.8|40479.9|40329.9|40476.7|40326.7|19
1623825210000|2021-06-16 06:33:30|40476.9|40326.9|40477.3|40327.3|40477.6|40327.6|40476.9|40326.9|12
1623825220000|2021-06-16 06:33:40|40477.5|40327.5|40478.1|40328.1|40478.8|40328.8|40477.5|40327.5|6
1623825230000|2021-06-16 06:33:50|40478.4|40328.4|40470.7|40320.7|40478.9|40328.9|40470.7|40320.7|16
1623825240000|2021-06-16 06:34:00|40471.4|40321.4|40469.7|40319.7|40471.8|40321.8|40468.1|40318.1|9
1623825250000|2021-06-16 06:34:10|40469.8|40319.8|40460.8|40310.8|40470.3|40320.3|40460.6|40310.6|20
1623825260000|2021-06-16 06:34:20|40460.7|40310.7|40461.1|40311.1|40461.1|40311.1|40460.7|40310.7|4
1623825270000|2021-06-16 06:34:30|40461.3|40311.3|40465.4|40315.4|40465.4|40315.4|40461|40311|9
1623825280000|2021-06-16 06:34:40|40465|40315|40492.2|40342.2|40493.4|40343.4|40465|40315|30
1623825290000|2021-06-16 06:34:50|40492.1|40342.1|40492.3|40342.3|40492.3|40342.3|40490.5|40340.5|14
1623825300000|2021-06-16 06:35:00|40494.1|40344.1|40519.3|40369.3|40520.2|40370.2|40493.3|40343.3|30
1623825310000|2021-06-16 06:35:10|40519.5|40369.5|40502.4|40352.4|40519.9|40369.9|40502.4|40352.4|20
1623825320000|2021-06-16 06:35:20|40503.5|40353.5|40509.3|40359.3|40512.1|40362.1|40503.5|40353.5|31
1623825330000|2021-06-16 06:35:30|40509.4|40359.4|40500.8|40350.8|40509.6|40359.6|40500.8|40350.8|32
1623825340000|2021-06-16 06:35:40|40503.2|40353.2|40490.4|40340.4|40503.4|40353.4|40488.9|40338.9|34
1623825350000|2021-06-16 06:35:50|40491.4|40341.4|40489.7|40339.7|40492.3|40342.3|40489.2|40339.2|24
1623825360000|2021-06-16 06:36:00|40489.6|40339.6|40489.4|40339.4|40489.6|40339.6|40488.3|40338.3|14
1623825370000|2021-06-16 06:36:10|40489.7|40339.7|40485.3|40335.3|40489.7|40339.7|40485.3|40335.3|25
1623825380000|2021-06-16 06:36:20|40483|40333|40481|40331|40483|40333|40480.5|40330.5|17
1623825390000|2021-06-16 06:36:30|40481.1|40331.1|40480.5|40330.5|40481.2|40331.2|40480.2|40330.2|18
1623825400000|2021-06-16 06:36:40|40480.4|40330.4|40473.2|40323.2|40480.6|40330.6|40471.6|40321.6|22
1623825410000|2021-06-16 06:36:50|40474.5|40324.5|40472.1|40322.1|40474.5|40324.5|40468.7|40318.7|22
1623825420000|2021-06-16 06:37:00|40472.2|40322.2|40464.7|40314.7|40472.3|40322.3|40463.7|40313.7|21
1623825430000|2021-06-16 06:37:10|40465.5|40315.5|40462.8|40312.8|40465.9|40315.9|40462.4|40312.4|22
1623825440000|2021-06-16 06:37:20|40462.9|40312.9|40463.7|40313.7|40464.2|40314.2|40460.6|40310.6|24
1623825450000|2021-06-16 06:37:30|40464.2|40314.2|40460|40310|40464.2|40314.2|40459.9|40309.9|15
1623825460000|2021-06-16 06:37:40|40461.8|40311.8|40462|40312|40463.7|40313.7|40459|40309|16
1623825470000|2021-06-16 06:37:50|40459.1|40309.1|40450.9|40300.9|40459.1|40309.1|40450|40300|25
1623825480000|2021-06-16 06:38:00|40450.7|40300.7|40447.6|40297.6|40450.7|40300.7|40446.5|40296.5|22
1623825490000|2021-06-16 06:38:10|40447.2|40297.2|40447.9|40297.9|40448.7|40298.7|40446.5|40296.5|10
1623825500000|2021-06-16 06:38:20|40448.1|40298.1|40484.2|40334.2|40484.2|40334.2|40448|40298|24
1623825510000|2021-06-16 06:38:30|40484|40334|40482.7|40332.7|40485.2|40335.2|40482.3|40332.3|19
1623825520000|2021-06-16 06:38:40|40482.5|40332.5|40493|40343|40496.9|40346.9|40481.5|40331.5|25
1623825530000|2021-06-16 06:38:50|40492.7|40342.7|40493.7|40343.7|40494.8|40344.8|40484.2|40334.2|33
1623825540000|2021-06-16 06:39:00|40496.5|40346.5|40491.7|40341.7|40496.6|40346.6|40489.8|40339.8|28
1623825550000|2021-06-16 06:39:10|40492|40342|40492.9|40342.9|40493.1|40343.1|40490.5|40340.5|21
1623825560000|2021-06-16 06:39:20|40492.5|40342.5|40491.5|40341.5|40493.5|40343.5|40490.9|40340.9|24
1623825570000|2021-06-16 06:39:30|40499.7|40349.7|40502.6|40352.6|40505.2|40355.2|40499.5|40349.5|24
1623825580000|2021-06-16 06:39:40|40502.4|40352.4|40501.6|40351.6|40504.2|40354.2|40497.4|40347.4|25
1623825590000|2021-06-16 06:39:50|40502|40352|40500.9|40350.9|40503.9|40353.9|40500.9|40350.9|26
1623825600000|2021-06-16 06:40:00|40501.2|40351.2|40499.8|40349.8|40502|40352|40494.8|40344.8|28
1623825610000|2021-06-16 06:40:10|40496.8|40346.8|40494.8|40344.8|40497.2|40347.2|40494|40344|26
1623825620000|2021-06-16 06:40:20|40495|40345|40495.8|40345.8|40497.2|40347.2|40494.6|40344.6|19
1623825630000|2021-06-16 06:40:30|40495.9|40345.9|40495.3|40345.3|40499.3|40349.3|40494.3|40344.3|19
1623825640000|2021-06-16 06:40:40|40494.5|40344.5|40491.7|40341.7|40494.5|40344.5|40491.7|40341.7|8
1623825650000|2021-06-16 06:40:50|40491.3|40341.3|40492.3|40342.3|40492.5|40342.5|40490.2|40340.2|8
1623825660000|2021-06-16 06:41:00|40492.4|40342.4|40492.7|40342.7|40493.4|40343.4|40492.1|40342.1|9
1623825670000|2021-06-16 06:41:10|40493.1|40343.1|40494.1|40344.1|40494.1|40344.1|40492.7|40342.7|4
1623825680000|2021-06-16 06:41:20|40492.7|40342.7|40492.1|40342.1|40493.4|40343.4|40491.3|40341.3|9
1623825690000|2021-06-16 06:41:30|40492.3|40342.3|40448|40298|40492.3|40342.3|40448|40298|35
1623825700000|2021-06-16 06:41:40|40447.9|40297.9|40445.3|40295.3|40448.2|40298.2|40444.4|40294.4|27
1623825710000|2021-06-16 06:41:50|40445.6|40295.6|40432.3|40282.3|40446|40296|40431.5|40281.5|33
1623825720000|2021-06-16 06:42:00|40432.9|40282.9|40440.4|40290.4|40440.4|40290.4|40431.1|40281.1|26
1623825730000|2021-06-16 06:42:10|40441.2|40291.2|40449.5|40299.5|40454.9|40304.9|40441.2|40291.2|35
1623825740000|2021-06-16 06:42:20|40451|40301|40450.8|40300.8|40452|40302|40449.7|40299.7|31
1623825750000|2021-06-16 06:42:30|40450|40300|40458.5|40308.5|40460.8|40310.8|40449.7|40299.7|28
1623825760000|2021-06-16 06:42:40|40462.4|40312.4|40463.3|40313.3|40464.3|40314.3|40461.4|40311.4|18
1623825770000|2021-06-16 06:42:50|40462.4|40312.4|40462.7|40312.7|40464|40314|40460.9|40310.9|25
1623825780000|2021-06-16 06:43:00|40461|40311|40460.6|40310.6|40463.5|40313.5|40460.6|40310.6|20
1623825790000|2021-06-16 06:43:10|40460.7|40310.7|40462.3|40312.3|40463.2|40313.2|40460.7|40310.7|5
1623825800000|2021-06-16 06:43:20|40462.5|40312.5|40451.3|40301.3|40464.2|40314.2|40450.6|40300.6|18
1623825810000|2021-06-16 06:43:30|40449.7|40299.7|40450|40300|40450.7|40300.7|40449.2|40299.2|15
1623825820000|2021-06-16 06:43:40|40449.6|40299.6|40450.3|40300.3|40452.5|40302.5|40448.6|40298.6|10
1623825830000|2021-06-16 06:43:50|40448.6|40298.6|40448.3|40298.3|40449.1|40299.1|40447.6|40297.6|11
1623825840000|2021-06-16 06:44:00|40449.1|40299.1|40439.6|40289.6|40449.5|40299.5|40439.6|40289.6|18
1623825850000|2021-06-16 06:44:10|40439.8|40289.8|40440.8|40290.8|40441.3|40291.3|40439.1|40289.1|19
1623825860000|2021-06-16 06:44:20|40440.4|40290.4|40444.3|40294.3|40444.3|40294.3|40440.4|40290.4|14
1623825870000|2021-06-16 06:44:30|40444.7|40294.7|40444.7|40294.7|40444.7|40294.7|40442.9|40292.9|15
1623825880000|2021-06-16 06:44:40|40443.5|40293.5|40444.4|40294.4|40444.7|40294.7|40442.3|40292.3|22
1623825890000|2021-06-16 06:44:50|40443|40293|40471.2|40321.2|40471.5|40321.5|40443|40293|27
1623825900000|2021-06-16 06:45:00|40471.6|40321.6|40542.8|40392.8|40542.9|40392.9|40471.6|40321.6|26
1623825910000|2021-06-16 06:45:10|40542.9|40392.9|40546.5|40396.5|40557.1|40407.1|40542.9|40392.9|15
1623825920000|2021-06-16 06:45:20|40547.4|40397.4|40548.5|40398.5|40551.5|40401.5|40546.6|40396.6|25
1623825930000|2021-06-16 06:45:30|40550.4|40400.4|40548.3|40398.3|40550.4|40400.4|40546|40396|11
1623825940000|2021-06-16 06:45:40|40546.8|40396.8|40545.4|40395.4|40548.3|40398.3|40545.4|40395.4|4
1623825950000|2021-06-16 06:45:50|40546|40396|40559|40409|40559|40409|40545.4|40395.4|6
1623825960000|2021-06-16 06:46:00|40556.8|40406.8|40557.3|40407.3|40557.3|40407.3|40556.6|40406.6|4
1623825970000|2021-06-16 06:46:10|40555.8|40405.8|40555.6|40405.6|40556.1|40406.1|40554.5|40404.5|8
1623825980000|2021-06-16 06:46:20|40555.5|40405.5|40553.2|40403.2|40556|40406|40553|40403|17
1623825990000|2021-06-16 06:46:30|40553|40403|40556|40406|40559.6|40409.6|40553|40403|22
1623826000000|2021-06-16 06:46:40|40555.8|40405.8|40539.8|40389.8|40555.8|40405.8|40539.6|40389.6|32
1623826010000|2021-06-16 06:46:50|40542.2|40392.2|40538|40388|40542.2|40392.2|40537.2|40387.2|20
1623826020000|2021-06-16 06:47:00|40538.2|40388.2|40526.5|40376.5|40538.4|40388.4|40526.5|40376.5|19
1623826030000|2021-06-16 06:47:10|40526.2|40376.2|40531.8|40381.8|40533|40383|40522.7|40372.7|26
1623826040000|2021-06-16 06:47:20|40531.9|40381.9|40536.3|40386.3|40549.6|40399.6|40531.9|40381.9|35
1623826050000|2021-06-16 06:47:30|40536.7|40386.7|40529.2|40379.2|40536.7|40386.7|40528|40378|17
1623826060000|2021-06-16 06:47:40|40528.9|40378.9|40526.1|40376.1|40530|40380|40525.7|40375.7|24
1623826070000|2021-06-16 06:47:50|40526.3|40376.3|40532.1|40382.1|40532.9|40382.9|40515.8|40365.8|28
1623826080000|2021-06-16 06:48:00|40531.8|40381.8|40546.2|40396.2|40547.3|40397.3|40528.1|40378.1|33
1623826090000|2021-06-16 06:48:10|40544.9|40394.9|40534.1|40384.1|40544.9|40394.9|40534.1|40384.1|29
1623826100000|2021-06-16 06:48:20|40533.7|40383.7|40527|40377|40533.7|40383.7|40526.3|40376.3|19
1623826110000|2021-06-16 06:48:30|40526.7|40376.7|40525.4|40375.4|40527|40377|40525.4|40375.4|16
1623826120000|2021-06-16 06:48:40|40525.1|40375.1|40517.1|40367.1|40526.1|40376.1|40513.6|40363.6|23
1623826130000|2021-06-16 06:48:50|40517.2|40367.2|40525.6|40375.6|40527.2|40377.2|40517.2|40367.2|29
1623826140000|2021-06-16 06:49:00|40525.1|40375.1|40520.9|40370.9|40525.1|40375.1|40520.9|40370.9|15
1623826150000|2021-06-16 06:49:10|40520.2|40370.2|40504.2|40354.2|40520.2|40370.2|40504.2|40354.2|25
1623826160000|2021-06-16 06:49:20|40502.5|40352.5|40505.3|40355.3|40505.5|40355.5|40500.8|40350.8|22
1623826170000|2021-06-16 06:49:30|40504.9|40354.9|40506|40356|40510.5|40360.5|40504.6|40354.6|28
1623826180000|2021-06-16 06:49:40|40505.7|40355.7|40500.6|40350.6|40505.7|40355.7|40500.6|40350.6|25
1623826190000|2021-06-16 06:49:50|40501.2|40351.2|40501.9|40351.9|40501.9|40351.9|40500.8|40350.8|17
1623826200000|2021-06-16 06:50:00|40501.6|40351.6|40501.4|40351.4|40502.3|40352.3|40499.6|40349.6|25
1623826210000|2021-06-16 06:50:10|40501|40351|40499.4|40349.4|40501.1|40351.1|40498.4|40348.4|30
1623826220000|2021-06-16 06:50:20|40498.8|40348.8|40499.7|40349.7|40500.3|40350.3|40498.5|40348.5|20
1623826230000|2021-06-16 06:50:30|40500.1|40350.1|40500.4|40350.4|40500.8|40350.8|40499.4|40349.4|15
1623826240000|2021-06-16 06:50:40|40499.8|40349.8|40499.6|40349.6|40500.1|40350.1|40498.5|40348.5|17
1623826250000|2021-06-16 06:50:50|40499.2|40349.2|40499.5|40349.5|40499.5|40349.5|40497.3|40347.3|13
1623826260000|2021-06-16 06:51:00|40498.5|40348.5|40491.3|40341.3|40498.5|40348.5|40491.3|40341.3|19
1623826270000|2021-06-16 06:51:10|40491.6|40341.6|40498.3|40348.3|40498.3|40348.3|40491|40341|20
1623826280000|2021-06-16 06:51:20|40498.6|40348.6|40502.7|40352.7|40508.3|40358.3|40498.6|40348.6|30
1623826290000|2021-06-16 06:51:30|40501.2|40351.2|40497|40347|40502.5|40352.5|40495.3|40345.3|23
1623826300000|2021-06-16 06:51:40|40496.8|40346.8|40495.1|40345.1|40497|40347|40495.1|40345.1|20
1623826310000|2021-06-16 06:51:50|40495.6|40345.6|40495.9|40345.9|40496.2|40346.2|40494.5|40344.5|14
1623826320000|2021-06-16 06:52:00|40495.6|40345.6|40496.2|40346.2|40496.6|40346.6|40494.4|40344.4|23
1623826330000|2021-06-16 06:52:10|40495.9|40345.9|40483|40333|40496.3|40346.3|40482.4|40332.4|31
1623826340000|2021-06-16 06:52:20|40482.4|40332.4|40483.2|40333.2|40486.7|40336.7|40475.6|40325.6|19
1623826350000|2021-06-16 06:52:30|40482.6|40332.6|40477.3|40327.3|40483.1|40333.1|40477.2|40327.2|25
1623826360000|2021-06-16 06:52:40|40477.2|40327.2|40475.3|40325.3|40477.2|40327.2|40473.3|40323.3|25
1623826370000|2021-06-16 06:52:50|40475.2|40325.2|40473.4|40323.4|40475.2|40325.2|40471.2|40321.2|16
1623826380000|2021-06-16 06:53:00|40473.2|40323.2|40474.6|40324.6|40474.7|40324.7|40471.6|40321.6|18
1623826390000|2021-06-16 06:53:10|40474.7|40324.7|40470.8|40320.8|40474.7|40324.7|40470.3|40320.3|27
1623826400000|2021-06-16 06:53:20|40470.4|40320.4|40465.8|40315.8|40471.8|40321.8|40465.8|40315.8|23
1623826410000|2021-06-16 06:53:30|40465.9|40315.9|40464|40314|40466|40316|40463.9|40313.9|26
1623826420000|2021-06-16 06:53:40|40464.2|40314.2|40464.1|40314.1|40464.6|40314.6|40463.6|40313.6|19
1623826430000|2021-06-16 06:53:50|40464.2|40314.2|40464.6|40314.6|40466|40316|40463.9|40313.9|15
1623826440000|2021-06-16 06:54:00|40461.8|40311.8|40467.4|40317.4|40470.4|40320.4|40458|40308|21
1623826450000|2021-06-16 06:54:10|40466.8|40316.8|40463.4|40313.4|40468.3|40318.3|40462.9|40312.9|35
1623826460000|2021-06-16 06:54:20|40460.7|40310.7|40464.1|40314.1|40464.1|40314.1|40459.9|40309.9|22
1623826470000|2021-06-16 06:54:30|40465.4|40315.4|40474.8|40324.8|40475.8|40325.8|40463.8|40313.8|29
1623826480000|2021-06-16 06:54:40|40471.9|40321.9|40466.8|40316.8|40474.4|40324.4|40465.1|40315.1|27
1623826490000|2021-06-16 06:54:50|40467.2|40317.2|40462.8|40312.8|40467.2|40317.2|40460.4|40310.4|26
1623826500000|2021-06-16 06:55:00|40462|40312|40463.3|40313.3|40463.7|40313.7|40460.4|40310.4|20
1623826510000|2021-06-16 06:55:10|40462.9|40312.9|40459.9|40309.9|40462.9|40312.9|40458.4|40308.4|16
1623826520000|2021-06-16 06:55:20|40460.1|40310.1|40459.1|40309.1|40462.2|40312.2|40457.9|40307.9|28
1623826530000|2021-06-16 06:55:30|40458.8|40308.8|40457.6|40307.6|40461.7|40311.7|40457.6|40307.6|22
1623826540000|2021-06-16 06:55:40|40458|40308|40458.7|40308.7|40459|40309|40457.5|40307.5|17
1623826550000|2021-06-16 06:55:50|40458.6|40308.6|40458.4|40308.4|40458.6|40308.6|40458.3|40308.3|4
1623826560000|2021-06-16 06:56:00|40459|40309|40459|40309|40459.2|40309.2|40458.6|40308.6|7
1623826570000|2021-06-16 06:56:10|40452.4|40302.4|40446.4|40296.4|40452.4|40302.4|40426.8|40276.8|31
1623826580000|2021-06-16 06:56:20|40446.7|40296.7|40443.6|40293.6|40450|40300|40441.7|40291.7|32
1623826590000|2021-06-16 06:56:30|40444|40294|40457.1|40307.1|40457.6|40307.6|40444|40294|24
1623826600000|2021-06-16 06:56:40|40457|40307|40458.9|40308.9|40459.1|40309.1|40455.9|40305.9|11
1623826610000|2021-06-16 06:56:50|40459|40309|40460.6|40310.6|40461.5|40311.5|40459|40309|13
1623826620000|2021-06-16 06:57:00|40461.1|40311.1|40460.6|40310.6|40461.1|40311.1|40459.6|40309.6|6
1623826630000|2021-06-16 06:57:10|40459.9|40309.9|40463.8|40313.8|40464.8|40314.8|40459.9|40309.9|20
1623826640000|2021-06-16 06:57:20|40464.3|40314.3|40461.4|40311.4|40465.4|40315.4|40460.4|40310.4|22
1623826650000|2021-06-16 06:57:30|40461.3|40311.3|40463.3|40313.3|40464.9|40314.9|40461|40311|21
1623826660000|2021-06-16 06:57:40|40463|40313|40463.7|40313.7|40464.1|40314.1|40462.6|40312.6|9
1623826670000|2021-06-16 06:57:50|40462.5|40312.5|40461.7|40311.7|40462.6|40312.6|40460.2|40310.2|17
1623826680000|2021-06-16 06:58:00|40462.2|40312.2|40468|40318|40468|40318|40462|40312|15
1623826690000|2021-06-16 06:58:10|40467.9|40317.9|40467.3|40317.3|40469.2|40319.2|40467.3|40317.3|13
1623826700000|2021-06-16 06:58:20|40467.5|40317.5|40467.2|40317.2|40467.5|40317.5|40466.6|40316.6|12
1623826710000|2021-06-16 06:58:30|40466.6|40316.6|40465.7|40315.7|40467.3|40317.3|40464.9|40314.9|6
1623826720000|2021-06-16 06:58:40|40465.1|40315.1|40461.3|40311.3|40465.4|40315.4|40460.9|40310.9|12
1623826730000|2021-06-16 06:58:50|40460.6|40310.6|40459.8|40309.8|40460.6|40310.6|40452.5|40302.5|28
1623826740000|2021-06-16 06:59:00|40459.4|40309.4|40459.3|40309.3|40460.9|40310.9|40457.6|40307.6|23
1623826750000|2021-06-16 06:59:10|40458.9|40308.9|40458.7|40308.7|40459.8|40309.8|40458.7|40308.7|14
1623826760000|2021-06-16 06:59:20|40459.5|40309.5|40457|40307|40459.5|40309.5|40456.5|40306.5|11
1623826770000|2021-06-16 06:59:30|40458.1|40308.1|40459.7|40309.7|40460.3|40310.3|40457.6|40307.6|17
1623826780000|2021-06-16 06:59:40|40459.6|40309.6|40466.9|40316.9|40466.9|40316.9|40459.6|40309.6|17
1623826790000|2021-06-16 06:59:50|40466.6|40316.6|40463.4|40313.4|40466.6|40316.6|40462.7|40312.7|13
1623826800000|2021-06-16 07:00:00|40463.5|40313.5|40476.6|40326.6|40476.7|40326.7|40463.5|40313.5|25
1623826810000|2021-06-16 07:00:10|40476.9|40326.9|40482.8|40332.8|40484.6|40334.6|40474.7|40324.7|16
1623826820000|2021-06-16 07:00:20|40483|40333|40487.5|40337.5|40487.6|40337.6|40481.7|40331.7|10
1623826830000|2021-06-16 07:00:30|40487.1|40337.1|40493.1|40343.1|40493.7|40343.7|40487.1|40337.1|19
1623826840000|2021-06-16 07:00:40|40493.5|40343.5|40500.5|40350.5|40504.7|40354.7|40493.5|40343.5|28
1623826850000|2021-06-16 07:00:50|40498.7|40348.7|40498.2|40348.2|40503.6|40353.6|40498.2|40348.2|28
1623826860000|2021-06-16 07:01:00|40498.8|40348.8|40505.4|40355.4|40506.5|40356.5|40498.8|40348.8|15
1623826870000|2021-06-16 07:01:10|40506.6|40356.6|40505.7|40355.7|40507.4|40357.4|40505.4|40355.4|18
1623826880000|2021-06-16 07:01:20|40505.8|40355.8|40506|40356|40510.9|40360.9|40505.8|40355.8|20
1623826890000|2021-06-16 07:01:30|40505.8|40355.8|40497.5|40347.5|40506|40356|40496.9|40346.9|22
1623826900000|2021-06-16 07:01:40|40497.6|40347.6|40501.7|40351.7|40501.8|40351.8|40495.9|40345.9|31
1623826910000|2021-06-16 07:01:50|40502.8|40352.8|40510|40360|40511.5|40361.5|40502.2|40352.2|34
1623826920000|2021-06-16 07:02:00|40509.8|40359.8|40506.8|40356.8|40509.8|40359.8|40504.9|40354.9|23
1623826930000|2021-06-16 07:02:10|40506.2|40356.2|40503.8|40353.8|40507.4|40357.4|40503.8|40353.8|23
1623826940000|2021-06-16 07:02:20|40503.7|40353.7|40500.1|40350.1|40503.9|40353.9|40500.1|40350.1|26
1623826950000|2021-06-16 07:02:30|40500.2|40350.2|40489|40339|40500.2|40350.2|40485.6|40335.6|19
1623826960000|2021-06-16 07:02:40|40491.7|40341.7|40496.7|40346.7|40497.6|40347.6|40491.7|40341.7|24
1623826970000|2021-06-16 07:02:50|40496.5|40346.5|40485.7|40335.7|40496.5|40346.5|40484.5|40334.5|31
1623826980000|2021-06-16 07:03:00|40485.6|40335.6|40502.9|40352.9|40502.9|40352.9|40483.8|40333.8|35
1623826990000|2021-06-16 07:03:10|40503.2|40353.2|40503.1|40353.1|40503.2|40353.2|40498|40348|19
1623827000000|2021-06-16 07:03:20|40499.4|40349.4|40500.1|40350.1|40500.1|40350.1|40497.2|40347.2|20
1623827010000|2021-06-16 07:03:30|40499.5|40349.5|40503.3|40353.3|40505.7|40355.7|40499.3|40349.3|22
1623827020000|2021-06-16 07:03:40|40502.6|40352.6|40508.5|40358.5|40509|40359|40502.5|40352.5|23
1623827030000|2021-06-16 07:03:50|40507.1|40357.1|40508|40358|40508.5|40358.5|40507|40357|19
1623827040000|2021-06-16 07:04:00|40507.4|40357.4|40506|40356|40510.7|40360.7|40505.1|40355.1|24
1623827050000|2021-06-16 07:04:10|40505.7|40355.7|40515.6|40365.6|40516.3|40366.3|40499.5|40349.5|28
1623827060000|2021-06-16 07:04:20|40515.4|40365.4|40514.1|40364.1|40515.7|40365.7|40514|40364|17
1623827070000|2021-06-16 07:04:30|40514.4|40364.4|40513.1|40363.1|40514.4|40364.4|40510.1|40360.1|16
1623827080000|2021-06-16 07:04:40|40512.4|40362.4|40509.5|40359.5|40512.4|40362.4|40506.3|40356.3|18
1623827090000|2021-06-16 07:04:50|40510.1|40360.1|40516.6|40366.6|40517.3|40367.3|40502.3|40352.3|30
1623827100000|2021-06-16 07:05:00|40516.2|40366.2|40511.5|40361.5|40516.4|40366.4|40509.6|40359.6|31
1623827110000|2021-06-16 07:05:10|40510.7|40360.7|40502.6|40352.6|40510.7|40360.7|40500.6|40350.6|25
1623827120000|2021-06-16 07:05:20|40503.1|40353.1|40498.2|40348.2|40503.1|40353.1|40498.2|40348.2|24
1623827130000|2021-06-16 07:05:30|40498.4|40348.4|40500|40350|40500.4|40350.4|40496.5|40346.5|23
1623827140000|2021-06-16 07:05:40|40500.1|40350.1|40487.4|40337.4|40500.1|40350.1|40487.3|40337.3|25
1623827150000|2021-06-16 07:05:50|40485.9|40335.9|40487.7|40337.7|40488.3|40338.3|40484.4|40334.4|32
1623827160000|2021-06-16 07:06:00|40487.8|40337.8|40482.8|40332.8|40487.8|40337.8|40480.5|40330.5|29
1623827170000|2021-06-16 07:06:10|40482.9|40332.9|40483.4|40333.4|40483.8|40333.8|40482.9|40332.9|6
1623827180000|2021-06-16 07:06:20|40483.6|40333.6|40478.3|40328.3|40483.6|40333.6|40478.3|40328.3|19
1623827190000|2021-06-16 07:06:30|40479|40329|40477.8|40327.8|40483.5|40333.5|40474|40324|19
1623827200000|2021-06-16 07:06:40|40477.6|40327.6|40474.4|40324.4|40477.6|40327.6|40473.7|40323.7|23
1623827210000|2021-06-16 07:06:50|40474.8|40324.8|40474.3|40324.3|40475.5|40325.5|40473.6|40323.6|13
1623827220000|2021-06-16 07:07:00|40474.2|40324.2|40475.8|40325.8|40485.7|40335.7|40473.1|40323.1|34
1623827230000|2021-06-16 07:07:10|40475.5|40325.5|40474.5|40324.5|40476.6|40326.6|40463.9|40313.9|30
1623827240000|2021-06-16 07:07:20|40475|40325|40476.1|40326.1|40476.8|40326.8|40474.7|40324.7|19
1623827250000|2021-06-16 07:07:30|40476.5|40326.5|40477.8|40327.8|40477.8|40327.8|40475.3|40325.3|30
1623827260000|2021-06-16 07:07:40|40478.5|40328.5|40475.9|40325.9|40478.5|40328.5|40475.6|40325.6|18
1623827270000|2021-06-16 07:07:50|40475.6|40325.6|40479.9|40329.9|40480.5|40330.5|40475.6|40325.6|29
1623827280000|2021-06-16 07:08:00|40481.1|40331.1|40476.9|40326.9|40485.3|40335.3|40476.9|40326.9|27
1623827290000|2021-06-16 07:08:10|40477.2|40327.2|40473.5|40323.5|40477.2|40327.2|40472.4|40322.4|22
1623827300000|2021-06-16 07:08:20|40473.9|40323.9|40470.9|40320.9|40473.9|40323.9|40470.9|40320.9|15
1623827310000|2021-06-16 07:08:30|40470.8|40320.8|40469.8|40319.8|40472.8|40322.8|40467.2|40317.2|13
1623827320000|2021-06-16 07:08:40|40469|40319|40471.8|40321.8|40473.9|40323.9|40463.4|40313.4|25
1623827330000|2021-06-16 07:08:50|40469.5|40319.5|40468.4|40318.4|40489.2|40339.2|40466.3|40316.3|16
1623827340000|2021-06-16 07:09:00|40465.9|40315.9|40467.2|40317.2|40468.6|40318.6|40465.4|40315.4|21
1623827350000|2021-06-16 07:09:10|40465.9|40315.9|40467.7|40317.7|40468.6|40318.6|40465.9|40315.9|16
1623827360000|2021-06-16 07:09:20|40466.7|40316.7|40464.5|40314.5|40466.9|40316.9|40463.9|40313.9|23
1623827370000|2021-06-16 07:09:30|40464.1|40314.1|40458.9|40308.9|40464.6|40314.6|40453.4|40303.4|27
1623827380000|2021-06-16 07:09:40|40458.8|40308.8|40458.8|40308.8|40460.7|40310.7|40458|40308|19
1623827390000|2021-06-16 07:09:50|40458|40308|40454.7|40304.7|40458|40308|40447.6|40297.6|24
1623827400000|2021-06-16 07:10:00|40455.4|40305.4|40449.9|40299.9|40455.6|40305.6|40442.6|40292.6|33
1623827410000|2021-06-16 07:10:10|40450|40300|40447.1|40297.1|40450.8|40300.8|40441|40291|34
1623827420000|2021-06-16 07:10:20|40447|40297|40446.3|40296.3|40449.5|40299.5|40442.8|40292.8|29
1623827430000|2021-06-16 07:10:30|40446.7|40296.7|40451.4|40301.4|40451.4|40301.4|40446.6|40296.6|22
1623827440000|2021-06-16 07:10:40|40452.5|40302.5|40452.2|40302.2|40454|40304|40451.5|40301.5|25
1623827450000|2021-06-16 07:10:50|40452.1|40302.1|40455.4|40305.4|40457|40307|40451.3|40301.3|21
1623827460000|2021-06-16 07:11:00|40455.2|40305.2|40458.1|40308.1|40458.2|40308.2|40453.9|40303.9|22
1623827470000|2021-06-16 07:11:10|40455.6|40305.6|40446.2|40296.2|40455.6|40305.6|40446.2|40296.2|21
1623827480000|2021-06-16 07:11:20|40446|40296|40448.2|40298.2|40448.2|40298.2|40445.9|40295.9|16
1623827490000|2021-06-16 07:11:30|40447.8|40297.8|40446.9|40296.9|40447.9|40297.9|40446.3|40296.3|17
1623827500000|2021-06-16 07:11:40|40446.2|40296.2|40446|40296|40446.5|40296.5|40442.9|40292.9|16
1623827510000|2021-06-16 07:11:50|40446.2|40296.2|40442.1|40292.1|40446.2|40296.2|40438.3|40288.3|21
1623827520000|2021-06-16 07:12:00|40443|40293|40446|40296|40446|40296|40441.5|40291.5|14
1623827530000|2021-06-16 07:12:10|40446.8|40296.8|40442.7|40292.7|40448.2|40298.2|40442.7|40292.7|20
1623827540000|2021-06-16 07:12:20|40443.2|40293.2|40440.6|40290.6|40443.2|40293.2|40440.2|40290.2|16
1623827550000|2021-06-16 07:12:30|40440.1|40290.1|40439.8|40289.8|40440.7|40290.7|40438.8|40288.8|9
1623827560000|2021-06-16 07:12:40|40439.9|40289.9|40440.9|40290.9|40440.9|40290.9|40438.4|40288.4|13
1623827570000|2021-06-16 07:12:50|40441.1|40291.1|40435.4|40285.4|40441.1|40291.1|40435.1|40285.1|13
1623827580000|2021-06-16 07:13:00|40435.7|40285.7|40452.9|40302.9|40453.3|40303.3|40435.2|40285.2|19
1623827590000|2021-06-16 07:13:10|40452.8|40302.8|40451.9|40301.9|40452.8|40302.8|40450.9|40300.9|13
1623827600000|2021-06-16 07:13:20|40451.7|40301.7|40447|40297|40451.7|40301.7|40444.7|40294.7|26
1623827610000|2021-06-16 07:13:30|40447.1|40297.1|40436.3|40286.3|40447.1|40297.1|40434.9|40284.9|29
1623827620000|2021-06-16 07:13:40|40436.5|40286.5|40435.5|40285.5|40437.2|40287.2|40435.1|40285.1|11
1623827630000|2021-06-16 07:13:50|40435.1|40285.1|40435.5|40285.5|40435.7|40285.7|40435.1|40285.1|10
1623827640000|2021-06-16 07:14:00|40434.3|40284.3|40431.5|40281.5|40434.8|40284.8|40431.5|40281.5|8
1623827650000|2021-06-16 07:14:10|40431.9|40281.9|40409.7|40259.7|40431.9|40281.9|40407.6|40257.6|19
1623827660000|2021-06-16 07:14:20|40409.1|40259.1|40407.6|40257.6|40410.1|40260.1|40406.3|40256.3|26
1623827670000|2021-06-16 07:14:30|40407.5|40257.5|40406.3|40256.3|40409.9|40259.9|40404.4|40254.4|24
1623827680000|2021-06-16 07:14:40|40408|40258|40407.1|40257.1|40414.4|40264.4|40390.8|40240.8|29
1623827690000|2021-06-16 07:14:50|40408.5|40258.5|40391.1|40241.1|40408.5|40258.5|40387.4|40237.4|26
1623827700000|2021-06-16 07:15:00|40390.8|40240.8|40405.3|40255.3|40405.3|40255.3|40389.1|40239.1|29
1623827710000|2021-06-16 07:15:10|40405.1|40255.1|40386.3|40236.3|40405.1|40255.1|40386|40236|20
1623827720000|2021-06-16 07:15:20|40385.8|40235.8|40384.9|40234.9|40388|40238|40384.9|40234.9|16
1623827730000|2021-06-16 07:15:30|40385.1|40235.1|40378.5|40228.5|40385.8|40235.8|40378.5|40228.5|22
1623827740000|2021-06-16 07:15:40|40378.3|40228.3|40380.8|40230.8|40382.3|40232.3|40375.1|40225.1|19
1623827750000|2021-06-16 07:15:50|40376.6|40226.6|40341.9|40191.9|40381.2|40231.2|40341.9|40191.9|31
1623827760000|2021-06-16 07:16:00|40341.8|40191.8|40335.6|40185.6|40342.6|40192.6|40321.9|40171.9|32
1623827770000|2021-06-16 07:16:10|40336.4|40186.4|40355.7|40205.7|40355.7|40205.7|40325.3|40175.3|35
1623827780000|2021-06-16 07:16:20|40359.8|40209.8|40362.5|40212.5|40362.5|40212.5|40356.4|40206.4|32
1623827790000|2021-06-16 07:16:30|40362.3|40212.3|40352.4|40202.4|40362.7|40212.7|40345.1|40195.1|30
1623827800000|2021-06-16 07:16:40|40350.7|40200.7|40360.9|40210.9|40360.9|40210.9|40350.7|40200.7|34
1623827810000|2021-06-16 07:16:50|40359.4|40209.4|40357|40207|40359.5|40209.5|40354.3|40204.3|26
1623827820000|2021-06-16 07:17:00|40357.2|40207.2|40364.6|40214.6|40364.6|40214.6|40354.9|40204.9|31
1623827830000|2021-06-16 07:17:10|40363.8|40213.8|40369.2|40219.2|40370.2|40220.2|40363.1|40213.1|24
1623827840000|2021-06-16 07:17:20|40369.1|40219.1|40370.7|40220.7|40372.6|40222.6|40367.4|40217.4|14
1623827850000|2021-06-16 07:17:30|40369.2|40219.2|40368|40218|40369.5|40219.5|40367.8|40217.8|14
1623827860000|2021-06-16 07:17:40|40369|40219|40369.9|40219.9|40372.8|40222.8|40367.5|40217.5|9
1623827870000|2021-06-16 07:17:50|40369.6|40219.6|40369.9|40219.9|40369.9|40219.9|40369.6|40219.6|2
1623827880000|2021-06-16 07:18:00|40372.5|40222.5|40386.9|40236.9|40388.3|40238.3|40372.5|40222.5|19
1623827890000|2021-06-16 07:18:10|40386.6|40236.6|40375.2|40225.2|40387.1|40237.1|40372.4|40222.4|32
1623827900000|2021-06-16 07:18:20|40374.6|40224.6|40376.2|40226.2|40378.2|40228.2|40372.3|40222.3|29
1623827910000|2021-06-16 07:18:30|40376|40226|40380|40230|40380.7|40230.7|40374.1|40224.1|26
1623827920000|2021-06-16 07:18:40|40380.1|40230.1|40383.8|40233.8|40384.4|40234.4|40380.1|40230.1|18
1623827930000|2021-06-16 07:18:50|40384|40234|40382.7|40232.7|40384|40234|40382.3|40232.3|5
1623827940000|2021-06-16 07:19:00|40382.6|40232.6|40378.9|40228.9|40383.8|40233.8|40377.4|40227.4|22
1623827950000|2021-06-16 07:19:10|40378.8|40228.8|40378.9|40228.9|40378.9|40228.9|40376.2|40226.2|14
1623827960000|2021-06-16 07:19:20|40378.8|40228.8|40381.2|40231.2|40381.2|40231.2|40375.5|40225.5|20
1623827970000|2021-06-16 07:19:30|40380.9|40230.9|40377.5|40227.5|40383|40233|40377.5|40227.5|24
1623827980000|2021-06-16 07:19:40|40380.8|40230.8|40383.2|40233.2|40383.7|40233.7|40378.9|40228.9|26
1623827990000|2021-06-16 07:19:50|40382.9|40232.9|40406.4|40256.4|40406.4|40256.4|40382.9|40232.9|27
1623828000000|2021-06-16 07:20:00|40406.5|40256.5|40408.5|40258.5|40408.5|40258.5|40398.4|40248.4|33
1623828010000|2021-06-16 07:20:10|40408.4|40258.4|40404.2|40254.2|40408.9|40258.9|40404.2|40254.2|26
1623828020000|2021-06-16 07:20:20|40404.4|40254.4|40395.8|40245.8|40404.4|40254.4|40395.1|40245.1|17
1623828030000|2021-06-16 07:20:30|40394.2|40244.2|40390.6|40240.6|40395.9|40245.9|40390.6|40240.6|24
1623828040000|2021-06-16 07:20:40|40390.3|40240.3|40391.7|40241.7|40392.1|40242.1|40387.9|40237.9|22
1623828050000|2021-06-16 07:20:50|40389.8|40239.8|40389.3|40239.3|40395.5|40245.5|40389.1|40239.1|24
1623828060000|2021-06-16 07:21:00|40388.8|40238.8|40388.8|40238.8|40391.7|40241.7|40388.1|40238.1|14
1623828070000|2021-06-16 07:21:10|40389.1|40239.1|40387.8|40237.8|40389.1|40239.1|40386.4|40236.4|19
1623828080000|2021-06-16 07:21:20|40387.5|40237.5|40386.1|40236.1|40387.5|40237.5|40386.1|40236.1|12
1623828090000|2021-06-16 07:21:30|40386.5|40236.5|40375.2|40225.2|40386.6|40236.6|40375.2|40225.2|10
1623828100000|2021-06-16 07:21:40|40370.4|40220.4|40355.1|40205.1|40372.5|40222.5|40355.1|40205.1|25
1623828110000|2021-06-16 07:21:50|40357.8|40207.8|40345.1|40195.1|40357.8|40207.8|40344.1|40194.1|16
1623828120000|2021-06-16 07:22:00|40345|40195|40342.1|40192.1|40345|40195|40341.3|40191.3|21
1623828130000|2021-06-16 07:22:10|40341.4|40191.4|40340.9|40190.9|40341.4|40191.4|40340.2|40190.2|10
1623828140000|2021-06-16 07:22:20|40341.2|40191.2|40341.8|40191.8|40343.6|40193.6|40339.3|40189.3|14
1623828150000|2021-06-16 07:22:30|40342.9|40192.9|40344.4|40194.4|40348|40198|40340.7|40190.7|13
1623828160000|2021-06-16 07:22:40|40344.1|40194.1|40342.1|40192.1|40344.3|40194.3|40342|40192|17
1623828170000|2021-06-16 07:22:50|40342|40192|40341|40191|40342|40192|40340.2|40190.2|23
1623828180000|2021-06-16 07:23:00|40339.3|40189.3|40340.1|40190.1|40341.8|40191.8|40332.9|40182.9|28
1623828190000|2021-06-16 07:23:10|40340|40190|40341.2|40191.2|40341.2|40191.2|40339.9|40189.9|18
1623828200000|2021-06-16 07:23:20|40341|40191|40336|40186|40341|40191|40335.3|40185.3|25
1623828210000|2021-06-16 07:23:30|40335.8|40185.8|40325.2|40175.2|40335.8|40185.8|40325.2|40175.2|29
1623828220000|2021-06-16 07:23:40|40325.1|40175.1|40325.1|40175.1|40327.2|40177.2|40324.7|40174.7|17
1623828230000|2021-06-16 07:23:50|40325.3|40175.3|40324.1|40174.1|40326.3|40176.3|40324.1|40174.1|22
1623828240000|2021-06-16 07:24:00|40324.4|40174.4|40353.9|40203.9|40353.9|40203.9|40323.2|40173.2|23
1623828250000|2021-06-16 07:24:10|40357|40207|40359.6|40209.6|40359.6|40209.6|40355.5|40205.5|26
1623828260000|2021-06-16 07:24:20|40358.9|40208.9|40358.1|40208.1|40359.4|40209.4|40357.3|40207.3|21
1623828270000|2021-06-16 07:24:30|40358|40208|40341.9|40191.9|40358|40208|40341.8|40191.8|37
1623828280000|2021-06-16 07:24:40|40342.8|40192.8|40342.5|40192.5|40344.3|40194.3|40341|40191|30
1623828290000|2021-06-16 07:24:50|40342.3|40192.3|40356.8|40206.8|40357|40207|40341.7|40191.7|33
1623828300000|2021-06-16 07:25:00|40356.9|40206.9|40359|40209|40359|40209|40350.6|40200.6|31
1623828310000|2021-06-16 07:25:10|40359.1|40209.1|40357.2|40207.2|40359.1|40209.1|40349.3|40199.3|30
1623828320000|2021-06-16 07:25:20|40357.4|40207.4|40334.3|40184.3|40357.4|40207.4|40332.6|40182.6|28
1623828330000|2021-06-16 07:25:30|40334.8|40184.8|40335.8|40185.8|40336.1|40186.1|40332|40182|15
1623828340000|2021-06-16 07:25:40|40335.2|40185.2|40330.8|40180.8|40335.2|40185.2|40329.3|40179.3|17
1623828350000|2021-06-16 07:25:50|40328|40178|40328.2|40178.2|40333.8|40183.8|40324.6|40174.6|26
1623828360000|2021-06-16 07:26:00|40327.4|40177.4|40320.6|40170.6|40328.8|40178.8|40318.8|40168.8|23
1623828370000|2021-06-16 07:26:10|40320.8|40170.8|40330.9|40180.9|40333|40183|40320.4|40170.4|20
1623828380000|2021-06-16 07:26:20|40331|40181|40322.7|40172.7|40335.5|40185.5|40322.7|40172.7|19
1623828390000|2021-06-16 07:26:30|40319.8|40169.8|40321.4|40171.4|40322.6|40172.6|40311.3|40161.3|27
1623828400000|2021-06-16 07:26:40|40321.5|40171.5|40331.1|40181.1|40331.4|40181.4|40316.8|40166.8|37
1623828410000|2021-06-16 07:26:50|40330|40180|40333.8|40183.8|40337.3|40187.3|40330|40180|28
1623828420000|2021-06-16 07:27:00|40333.6|40183.6|40336|40186|40336|40186|40326.9|40176.9|29
1623828430000|2021-06-16 07:27:10|40338.6|40188.6|40347|40197|40347.6|40197.6|40338.6|40188.6|32
1623828440000|2021-06-16 07:27:20|40348.7|40198.7|40346.3|40196.3|40350|40200|40343.5|40193.5|25
1623828450000|2021-06-16 07:27:30|40346.1|40196.1|40345.4|40195.4|40346.5|40196.5|40345.4|40195.4|11
1623828460000|2021-06-16 07:27:40|40345.6|40195.6|40345.4|40195.4|40346.1|40196.1|40344.6|40194.6|22
1623828470000|2021-06-16 07:27:50|40346|40196|40347.4|40197.4|40347.5|40197.5|40344.2|40194.2|25
1623828480000|2021-06-16 07:28:00|40348.6|40198.6|40344.8|40194.8|40348.6|40198.6|40342.7|40192.7|25
1623828490000|2021-06-16 07:28:10|40344.2|40194.2|40345.2|40195.2|40345.2|40195.2|40339.4|40189.4|24
1623828500000|2021-06-16 07:28:20|40345.3|40195.3|40343.3|40193.3|40346.3|40196.3|40341.9|40191.9|25
1623828510000|2021-06-16 07:28:30|40343.2|40193.2|40343.1|40193.1|40343.6|40193.6|40340.2|40190.2|30
1623828520000|2021-06-16 07:28:40|40342.8|40192.8|40336.7|40186.7|40342.8|40192.8|40325|40175|31
1623828530000|2021-06-16 07:28:50|40337.3|40187.3|40338|40188|40339.6|40189.6|40331.4|40181.4|32
1623828540000|2021-06-16 07:29:00|40338.3|40188.3|40334.8|40184.8|40338.4|40188.4|40331.2|40181.2|31
1623828550000|2021-06-16 07:29:10|40335.1|40185.1|40346.3|40196.3|40346.7|40196.7|40332.1|40182.1|28
1623828560000|2021-06-16 07:29:20|40346|40196|40341.6|40191.6|40346|40196|40332.6|40182.6|28
1623828570000|2021-06-16 07:29:30|40343.5|40193.5|40340.7|40190.7|40343.5|40193.5|40335|40185|26
1623828580000|2021-06-16 07:29:40|40341.5|40191.5|40333.6|40183.6|40341.8|40191.8|40333.6|40183.6|23
1623828590000|2021-06-16 07:29:50|40333.9|40183.9|40330.8|40180.8|40333.9|40183.9|40330.6|40180.6|11
1623828600000|2021-06-16 07:30:00|40330.7|40180.7|40328.9|40178.9|40330.7|40180.7|40328.8|40178.8|18
1623828610000|2021-06-16 07:30:10|40328.5|40178.5|40323.7|40173.7|40331.1|40181.1|40319.9|40169.9|16
1623828620000|2021-06-16 07:30:20|40323.6|40173.6|40317.1|40167.1|40323.6|40173.6|40315.2|40165.2|18
1623828630000|2021-06-16 07:30:30|40318.8|40168.8|40318|40168|40318.9|40168.9|40316.8|40166.8|15
1623828640000|2021-06-16 07:30:40|40318.1|40168.1|40316.6|40166.6|40318.3|40168.3|40314.5|40164.5|15
1623828650000|2021-06-16 07:30:50|40315.6|40165.6|40314.2|40164.2|40315.6|40165.6|40312.7|40162.7|14
1623828660000|2021-06-16 07:31:00|40315|40165|40318.5|40168.5|40319|40169|40314|40164|22
1623828670000|2021-06-16 07:31:10|40318.6|40168.6|40324.3|40174.3|40324.3|40174.3|40318.4|40168.4|22
1623828680000|2021-06-16 07:31:20|40324.1|40174.1|40318|40168|40324.2|40174.2|40318|40168|14
1623828690000|2021-06-16 07:31:30|40318.5|40168.5|40315.7|40165.7|40318.5|40168.5|40315.3|40165.3|13
1623828700000|2021-06-16 07:31:40|40315.5|40165.5|40310.8|40160.8|40315.5|40165.5|40310.8|40160.8|8
1623828710000|2021-06-16 07:31:50|40310.5|40160.5|40303.1|40153.1|40310.6|40160.6|40302.4|40152.4|21
1623828720000|2021-06-16 07:32:00|40303.9|40153.9|40304.4|40154.4|40305.1|40155.1|40301.7|40151.7|17
1623828730000|2021-06-16 07:32:10|40304.1|40154.1|40305.8|40155.8|40306.1|40156.1|40301.3|40151.3|16
1623828740000|2021-06-16 07:32:20|40306.6|40156.6|40302.7|40152.7|40306.8|40156.8|40302.7|40152.7|12
1623828750000|2021-06-16 07:32:30|40302.4|40152.4|40296.5|40146.5|40302.4|40152.4|40295|40145|20
1623828760000|2021-06-16 07:32:40|40296.1|40146.1|40295.7|40145.7|40297.1|40147.1|40295.6|40145.6|11
1623828770000|2021-06-16 07:32:50|40295.6|40145.6|40298.9|40148.9|40300.9|40150.9|40284.6|40134.6|30
1623828780000|2021-06-16 07:33:00|40298.8|40148.8|40286|40136|40298.8|40148.8|40285|40135|33
1623828790000|2021-06-16 07:33:10|40286.6|40136.6|40292.3|40142.3|40292.3|40142.3|40282.4|40132.4|30
1623828800000|2021-06-16 07:33:20|40291.9|40141.9|40298.2|40148.2|40298.2|40148.2|40291.6|40141.6|29
1623828810000|2021-06-16 07:33:30|40299.2|40149.2|40293|40143|40302.2|40152.2|40293|40143|32
1623828820000|2021-06-16 07:33:40|40291.4|40141.4|40265.2|40115.2|40291.5|40141.5|40240.3|40090.3|34
1623828830000|2021-06-16 07:33:50|40265.9|40115.9|40260.8|40110.8|40268.4|40118.4|40260.8|40110.8|29
1623828840000|2021-06-16 07:34:00|40260.5|40110.5|40244.6|40094.6|40260.5|40110.5|40242.1|40092.1|31
1623828850000|2021-06-16 07:34:10|40244.8|40094.8|40287.7|40137.7|40287.7|40137.7|40244.8|40094.8|33
1623828860000|2021-06-16 07:34:20|40287.4|40137.4|40268.3|40118.3|40287.4|40137.4|40268.3|40118.3|34
1623828870000|2021-06-16 07:34:30|40268.4|40118.4|40267.6|40117.6|40268.6|40118.6|40267.2|40117.2|21
1623828880000|2021-06-16 07:34:40|40267.5|40117.5|40266.9|40116.9|40268.8|40118.8|40266.4|40116.4|27
1623828890000|2021-06-16 07:34:50|40266.6|40116.6|40267.5|40117.5|40267.5|40117.5|40264.8|40114.8|17
1623828900000|2021-06-16 07:35:00|40267.1|40117.1|40267.7|40117.7|40267.9|40117.9|40266.8|40116.8|19
1623828910000|2021-06-16 07:35:10|40268|40118|40262.3|40112.3|40268.2|40118.2|40262.3|40112.3|19
1623828920000|2021-06-16 07:35:20|40263.2|40113.2|40268.5|40118.5|40269.9|40119.9|40262.3|40112.3|29
1623828930000|2021-06-16 07:35:30|40269.5|40119.5|40298.6|40148.6|40299.7|40149.7|40269.5|40119.5|34
1623828940000|2021-06-16 07:35:40|40299.2|40149.2|40298.8|40148.8|40299.2|40149.2|40294.5|40144.5|32
1623828950000|2021-06-16 07:35:50|40298.9|40148.9|40307.6|40157.6|40307.6|40157.6|40298.8|40148.8|19
1623828960000|2021-06-16 07:36:00|40306.4|40156.4|40321.2|40171.2|40321.2|40171.2|40305.2|40155.2|24
1623828970000|2021-06-16 07:36:10|40321.3|40171.3|40331.2|40181.2|40331.2|40181.2|40321.3|40171.3|19
1623828980000|2021-06-16 07:36:20|40331.4|40181.4|40320.9|40170.9|40332.3|40182.3|40319.5|40169.5|25
1623828990000|2021-06-16 07:36:30|40319.7|40169.7|40321.3|40171.3|40323.5|40173.5|40319.7|40169.7|26
1623829000000|2021-06-16 07:36:40|40321.4|40171.4|40325.7|40175.7|40326.5|40176.5|40321.4|40171.4|30
1623829010000|2021-06-16 07:36:50|40325.3|40175.3|40323.7|40173.7|40325.9|40175.9|40323.7|40173.7|20
1623829020000|2021-06-16 07:37:00|40324.3|40174.3|40326.2|40176.2|40326.2|40176.2|40324.3|40174.3|7
1623829030000|2021-06-16 07:37:10|40327.1|40177.1|40330.6|40180.6|40332.6|40182.6|40327.1|40177.1|17
1623829040000|2021-06-16 07:37:20|40330.7|40180.7|40328.1|40178.1|40330.7|40180.7|40327.9|40177.9|14
1623829050000|2021-06-16 07:37:30|40328.3|40178.3|40331.9|40181.9|40331.9|40181.9|40328.2|40178.2|16
1623829060000|2021-06-16 07:37:40|40331.6|40181.6|40329|40179|40331.7|40181.7|40329|40179|15
1623829070000|2021-06-16 07:37:50|40329.6|40179.6|40329.8|40179.8|40329.9|40179.9|40329.4|40179.4|9
1623829080000|2021-06-16 07:38:00|40328.6|40178.6|40321.8|40171.8|40328.6|40178.6|40319.4|40169.4|20
1623829090000|2021-06-16 07:38:10|40322.1|40172.1|40314.4|40164.4|40322.1|40172.1|40313.8|40163.8|15
1623829100000|2021-06-16 07:38:20|40315.2|40165.2|40314.8|40164.8|40316|40166|40314.6|40164.6|16
1623829110000|2021-06-16 07:38:30|40316.5|40166.5|40318.3|40168.3|40324.4|40174.4|40315.6|40165.6|24
1623829120000|2021-06-16 07:38:40|40317.4|40167.4|40313.1|40163.1|40319.8|40169.8|40313.1|40163.1|23
1623829130000|2021-06-16 07:38:50|40312.8|40162.8|40304.8|40154.8|40312.8|40162.8|40304.8|40154.8|21
1623829140000|2021-06-16 07:39:00|40305.5|40155.5|40310.6|40160.6|40311.6|40161.6|40304.5|40154.5|20
1623829150000|2021-06-16 07:39:10|40311.2|40161.2|40318.7|40168.7|40318.7|40168.7|40310.9|40160.9|18
1623829160000|2021-06-16 07:39:20|40319.3|40169.3|40324.4|40174.4|40326.1|40176.1|40317.7|40167.7|18
1623829170000|2021-06-16 07:39:30|40323.7|40173.7|40324.6|40174.6|40325.9|40175.9|40321|40171|19
1623829180000|2021-06-16 07:39:40|40324.3|40174.3|40327.1|40177.1|40327.2|40177.2|40324.3|40174.3|18
1623829190000|2021-06-16 07:39:50|40326.9|40176.9|40325.7|40175.7|40327.1|40177.1|40325.7|40175.7|9
1623829200000|2021-06-16 07:40:00|40326.1|40176.1|40323.7|40173.7|40327.2|40177.2|40323.3|40173.3|16
1623829210000|2021-06-16 07:40:10|40322.4|40172.4|40310.9|40160.9|40322.7|40172.7|40308|40158|27
1623829220000|2021-06-16 07:40:20|40308.7|40158.7|40316.9|40166.9|40317.1|40167.1|40308.7|40158.7|25
1623829230000|2021-06-16 07:40:30|40316.7|40166.7|40324.7|40174.7|40325.1|40175.1|40316.7|40166.7|19
1623829240000|2021-06-16 07:40:40|40324.5|40174.5|40313.5|40163.5|40324.5|40174.5|40311.4|40161.4|29
1623829250000|2021-06-16 07:40:50|40316.6|40166.6|40312.3|40162.3|40316.6|40166.6|40309.7|40159.7|23
1623829260000|2021-06-16 07:41:00|40311.7|40161.7|40314.3|40164.3|40314.3|40164.3|40308.3|40158.3|20
1623829270000|2021-06-16 07:41:10|40315.8|40165.8|40317.8|40167.8|40320.4|40170.4|40315.8|40165.8|18
1623829280000|2021-06-16 07:41:20|40318.4|40168.4|40319.9|40169.9|40321|40171|40317.4|40167.4|21
1623829290000|2021-06-16 07:41:30|40319.7|40169.7|40312.9|40162.9|40319.7|40169.7|40311.8|40161.8|18
1623829300000|2021-06-16 07:41:40|40312.7|40162.7|40307.9|40157.9|40312.8|40162.8|40307.9|40157.9|22
1623829310000|2021-06-16 07:41:50|40308.3|40158.3|40308.6|40158.6|40311.8|40161.8|40307.7|40157.7|29
1623829320000|2021-06-16 07:42:00|40307.6|40157.6|40308.6|40158.6|40309.6|40159.6|40306.5|40156.5|12
1623829330000|2021-06-16 07:42:10|40310.5|40160.5|40309|40159|40321.9|40171.9|40308.9|40158.9|27
1623829340000|2021-06-16 07:42:20|40308.8|40158.8|40310|40160|40310.3|40160.3|40307.4|40157.4|19
1623829350000|2021-06-16 07:42:30|40310.1|40160.1|40311.3|40161.3|40311.4|40161.4|40308.6|40158.6|18
1623829360000|2021-06-16 07:42:40|40311.4|40161.4|40305.4|40155.4|40311.4|40161.4|40305.4|40155.4|20
1623829370000|2021-06-16 07:42:50|40305.6|40155.6|40308|40158|40308|40158|40305.3|40155.3|19
1623829380000|2021-06-16 07:43:00|40306.8|40156.8|40307.1|40157.1|40307.1|40157.1|40306|40156|6
1623829390000|2021-06-16 07:43:10|40304.8|40154.8|40300.8|40150.8|40306|40156|40288.7|40138.7|16
1623829400000|2021-06-16 07:43:20|40300.5|40150.5|40289.5|40139.5|40300.5|40150.5|40286.7|40136.7|19
1623829410000|2021-06-16 07:43:30|40288.3|40138.3|40275.7|40125.7|40289.3|40139.3|40273.9|40123.9|29
1623829420000|2021-06-16 07:43:40|40283.2|40133.2|40284.1|40134.1|40288.5|40138.5|40273.7|40123.7|23
1623829430000|2021-06-16 07:43:50|40284.3|40134.3|40286.6|40136.6|40286.9|40136.9|40283.9|40133.9|22
1623829440000|2021-06-16 07:44:00|40286.8|40136.8|40282.7|40132.7|40286.9|40136.9|40276.6|40126.6|31
1623829450000|2021-06-16 07:44:10|40283.2|40133.2|40280.5|40130.5|40283.2|40133.2|40278.9|40128.9|13
1623829460000|2021-06-16 07:44:20|40280.2|40130.2|40286.3|40136.3|40286.3|40136.3|40276|40126|30
1623829470000|2021-06-16 07:44:30|40286.9|40136.9|40290.1|40140.1|40292.6|40142.6|40286.9|40136.9|24
1623829480000|2021-06-16 07:44:40|40290.5|40140.5|40281.7|40131.7|40291|40141|40281.3|40131.3|19
1623829490000|2021-06-16 07:44:50|40281.6|40131.6|40291.3|40141.3|40291.3|40141.3|40281.6|40131.6|24
1623829500000|2021-06-16 07:45:00|40293.1|40143.1|40308.5|40158.5|40308.5|40158.5|40293.1|40143.1|38
1623829510000|2021-06-16 07:45:10|40308.3|40158.3|40307.4|40157.4|40308.7|40158.7|40304.1|40154.1|17
1623829520000|2021-06-16 07:45:20|40309.3|40159.3|40301.9|40151.9|40310.8|40160.8|40301.9|40151.9|24
1623829530000|2021-06-16 07:45:30|40309.8|40159.8|40315.2|40165.2|40315.2|40165.2|40309.4|40159.4|22
1623829540000|2021-06-16 07:45:40|40316|40166|40312.8|40162.8|40318.4|40168.4|40312.1|40162.1|18
1623829550000|2021-06-16 07:45:50|40312.5|40162.5|40312.8|40162.8|40314.1|40164.1|40312.3|40162.3|14
1623829560000|2021-06-16 07:46:00|40313.3|40163.3|40323.5|40173.5|40323.5|40173.5|40313.3|40163.3|28
1623829570000|2021-06-16 07:46:10|40324|40174|40325.5|40175.5|40325.5|40175.5|40321.7|40171.7|19
1623829580000|2021-06-16 07:46:20|40325.8|40175.8|40328.9|40178.9|40329.6|40179.6|40325.8|40175.8|18
1623829590000|2021-06-16 07:46:30|40332.4|40182.4|40331.3|40181.3|40336.9|40186.9|40325.7|40175.7|18
1623829600000|2021-06-16 07:46:40|40331.1|40181.1|40338.8|40188.8|40341.5|40191.5|40330.6|40180.6|27
1623829610000|2021-06-16 07:46:50|40340.9|40190.9|40331.4|40181.4|40341.2|40191.2|40329.3|40179.3|17
1623829620000|2021-06-16 07:47:00|40331.5|40181.5|40331.2|40181.2|40331.8|40181.8|40328.9|40178.9|23
1623829630000|2021-06-16 07:47:10|40331.8|40181.8|40331|40181|40339.5|40189.5|40329.5|40179.5|29
1623829640000|2021-06-16 07:47:20|40331.3|40181.3|40331|40181|40331.8|40181.8|40330.6|40180.6|21
1623829650000|2021-06-16 07:47:30|40330.7|40180.7|40339.1|40189.1|40339.2|40189.2|40330.7|40180.7|24
1623829660000|2021-06-16 07:47:40|40339.2|40189.2|40321.8|40171.8|40339.9|40189.9|40321.8|40171.8|21
1623829670000|2021-06-16 07:47:50|40321.6|40171.6|40314.7|40164.7|40323.9|40173.9|40314.7|40164.7|20
1623829680000|2021-06-16 07:48:00|40316.4|40166.4|40312.3|40162.3|40318.9|40168.9|40312.1|40162.1|22
1623829690000|2021-06-16 07:48:10|40312.2|40162.2|40311.6|40161.6|40313.5|40163.5|40310.4|40160.4|13
1623829700000|2021-06-16 07:48:20|40311.9|40161.9|40311.4|40161.4|40312.5|40162.5|40311.3|40161.3|22
1623829710000|2021-06-16 07:48:30|40311.9|40161.9|40311.9|40161.9|40313.2|40163.2|40311.8|40161.8|13
1623829720000|2021-06-16 07:48:40|40310.5|40160.5|40311.8|40161.8|40312.1|40162.1|40310.5|40160.5|13
1623829730000|2021-06-16 07:48:50|40312.1|40162.1|40311.1|40161.1|40312.4|40162.4|40310.6|40160.6|16
1623829740000|2021-06-16 07:49:00|40311.2|40161.2|40301|40151|40311.6|40161.6|40300.2|40150.2|18
1623829750000|2021-06-16 07:49:10|40300.9|40150.9|40304.8|40154.8|40304.8|40154.8|40299.9|40149.9|18
1623829760000|2021-06-16 07:49:20|40304.6|40154.6|40303|40153|40304.7|40154.7|40298.9|40148.9|24
1623829770000|2021-06-16 07:49:30|40301.9|40151.9|40300.8|40150.8|40303.3|40153.3|40298.7|40148.7|17
1623829780000|2021-06-16 07:49:40|40301.1|40151.1|40301.2|40151.2|40302|40152|40301.1|40151.1|7
1623829790000|2021-06-16 07:49:50|40301.3|40151.3|40302.4|40152.4|40304.9|40154.9|40301.3|40151.3|12
1623829800000|2021-06-16 07:50:00|40302.5|40152.5|40317.9|40167.9|40318.6|40168.6|40302.4|40152.4|20
1623829810000|2021-06-16 07:50:10|40317.8|40167.8|40304.4|40154.4|40320.3|40170.3|40301.7|40151.7|32
1623829820000|2021-06-16 07:50:20|40303.9|40153.9|40307.1|40157.1|40307.5|40157.5|40302.8|40152.8|18
1623829830000|2021-06-16 07:50:30|40307.2|40157.2|40308.9|40158.9|40308.9|40158.9|40306.9|40156.9|8
1623829840000|2021-06-16 07:50:40|40309.1|40159.1|40311.9|40161.9|40312|40162|40308.3|40158.3|21
1623829850000|2021-06-16 07:50:50|40311.7|40161.7|40310.2|40160.2|40311.7|40161.7|40308.3|40158.3|11
1623829860000|2021-06-16 07:51:00|40310.7|40160.7|40306.5|40156.5|40310.7|40160.7|40306.3|40156.3|15
1623829870000|2021-06-16 07:51:10|40306.6|40156.6|40306.5|40156.5|40306.6|40156.6|40305.7|40155.7|15
1623829880000|2021-06-16 07:51:20|40306|40156|40306.2|40156.2|40306.6|40156.6|40302.4|40152.4|16
1623829890000|2021-06-16 07:51:30|40306.3|40156.3|40305.9|40155.9|40309.5|40159.5|40305.9|40155.9|18
1623829900000|2021-06-16 07:51:40|40305.8|40155.8|40291.6|40141.6|40306.2|40156.2|40291.6|40141.6|22
1623829910000|2021-06-16 07:51:50|40290.9|40140.9|40291.2|40141.2|40294|40144|40290.9|40140.9|27
1623829920000|2021-06-16 07:52:00|40290.1|40140.1|40287.2|40137.2|40290.1|40140.1|40282.4|40132.4|32
1623829930000|2021-06-16 07:52:10|40286.9|40136.9|40281.4|40131.4|40287.1|40137.1|40273.5|40123.5|34
1623829940000|2021-06-16 07:52:20|40282|40132|40279|40129|40282.1|40132.1|40277|40127|23
1623829950000|2021-06-16 07:52:30|40277.7|40127.7|40273.1|40123.1|40282.7|40132.7|40271.6|40121.6|37
1623829960000|2021-06-16 07:52:40|40273.2|40123.2|40277.6|40127.6|40282.7|40132.7|40269.2|40119.2|36
1623829970000|2021-06-16 07:52:50|40270.2|40120.2|40276.7|40126.7|40282.4|40132.4|40268.9|40118.9|34
1623829980000|2021-06-16 07:53:00|40276.5|40126.5|40274.5|40124.5|40277.4|40127.4|40273.8|40123.8|21
1623829990000|2021-06-16 07:53:10|40274.4|40124.4|40285.1|40135.1|40286|40136|40272.7|40122.7|28
1623830000000|2021-06-16 07:53:20|40285.9|40135.9|40291.1|40141.1|40291.1|40141.1|40284.8|40134.8|21
1623830010000|2021-06-16 07:53:30|40292.7|40142.7|40291.4|40141.4|40293.6|40143.6|40291.2|40141.2|22
1623830020000|2021-06-16 07:53:40|40294.1|40144.1|40295.5|40145.5|40295.5|40145.5|40289.7|40139.7|25
1623830030000|2021-06-16 07:53:50|40295.3|40145.3|40295.2|40145.2|40295.8|40145.8|40291.9|40141.9|24
1623830040000|2021-06-16 07:54:00|40294.7|40144.7|40285.4|40135.4|40295.5|40145.5|40285.4|40135.4|22
1623830050000|2021-06-16 07:54:10|40284.9|40134.9|40279|40129|40287.8|40137.8|40278.1|40128.1|23
1623830060000|2021-06-16 07:54:20|40279.1|40129.1|40277.2|40127.2|40279.1|40129.1|40276.7|40126.7|18
1623830070000|2021-06-16 07:54:30|40279|40129|40278.7|40128.7|40279|40129|40275.9|40125.9|21
1623830080000|2021-06-16 07:54:40|40275.5|40125.5|40276.4|40126.4|40278.4|40128.4|40273.6|40123.6|31
1623830090000|2021-06-16 07:54:50|40275.2|40125.2|40274.7|40124.7|40276.4|40126.4|40274.2|40124.2|27
1623830100000|2021-06-16 07:55:00|40274.8|40124.8|40268|40118|40275.8|40125.8|40267.3|40117.3|29
1623830110000|2021-06-16 07:55:10|40267.6|40117.6|40265.5|40115.5|40267.6|40117.6|40265.1|40115.1|18
1623830120000|2021-06-16 07:55:20|40262.4|40112.4|40259.2|40109.2|40262.4|40112.4|40259|40109|27
1623830130000|2021-06-16 07:55:30|40259.5|40109.5|40261.4|40111.4|40261.9|40111.9|40258.7|40108.7|28
1623830140000|2021-06-16 07:55:40|40260.8|40110.8|40262.9|40112.9|40263.9|40113.9|40260.8|40110.8|25
1623830150000|2021-06-16 07:55:50|40262.8|40112.8|40261.9|40111.9|40263.4|40113.4|40260.4|40110.4|14
1623830160000|2021-06-16 07:56:00|40261.8|40111.8|40261.3|40111.3|40262.8|40112.8|40261.1|40111.1|11
1623830170000|2021-06-16 07:56:10|40261.4|40111.4|40262.8|40112.8|40262.8|40112.8|40259.7|40109.7|17
1623830180000|2021-06-16 07:56:20|40262.5|40112.5|40266|40116|40266|40116|40260.9|40110.9|23
1623830190000|2021-06-16 07:56:30|40266.1|40116.1|40282.1|40132.1|40282.1|40132.1|40266|40116|19
1623830200000|2021-06-16 07:56:40|40280|40130|40264.4|40114.4|40280|40130|40264.4|40114.4|28
1623830210000|2021-06-16 07:56:50|40264.3|40114.3|40257.7|40107.7|40264.3|40114.3|40249.6|40099.6|26
1623830220000|2021-06-16 07:57:00|40253.8|40103.8|40190.1|40040.1|40258.2|40108.2|40185.5|40035.5|35
1623830230000|2021-06-16 07:57:10|40189.9|40039.9|40163.9|40013.9|40192|40042|40142.4|39992.4|35
1623830240000|2021-06-16 07:57:20|40164.4|40014.4|40165.8|40015.8|40175.6|40025.6|40154.5|40004.5|33
1623830250000|2021-06-16 07:57:30|40167.8|40017.8|40164.1|40014.1|40173.5|40023.5|40164.1|40014.1|33
1623830260000|2021-06-16 07:57:40|40164|40014|40173.3|40023.3|40173.3|40023.3|40156.9|40006.9|36
1623830270000|2021-06-16 07:57:50|40173.2|40023.2|40176.1|40026.1|40181.2|40031.2|40172.3|40022.3|22
1623830280000|2021-06-16 07:58:00|40175.2|40025.2|40177.2|40027.2|40185.3|40035.3|40168.7|40018.7|29
1623830290000|2021-06-16 07:58:10|40180.1|40030.1|40180.8|40030.8|40183|40033|40175.2|40025.2|20
1623830300000|2021-06-16 07:58:20|40181|40031|40182.6|40032.6|40184.9|40034.9|40180|40030|17
1623830310000|2021-06-16 07:58:30|40185.8|40035.8|40199.4|40049.4|40199.4|40049.4|40181.9|40031.9|34
1623830320000|2021-06-16 07:58:40|40198.6|40048.6|40200.7|40050.7|40204.8|40054.8|40197.8|40047.8|32
1623830330000|2021-06-16 07:58:50|40200.8|40050.8|40202.1|40052.1|40203.4|40053.4|40198.5|40048.5|30
1623830340000|2021-06-16 07:59:00|40200.3|40050.3|40199.5|40049.5|40201.7|40051.7|40197.8|40047.8|25
1623830350000|2021-06-16 07:59:10|40200.1|40050.1|40189.2|40039.2|40200.1|40050.1|40186.8|40036.8|35
1623830360000|2021-06-16 07:59:20|40189.3|40039.3|40199|40049|40201|40051|40185.7|40035.7|30
1623830370000|2021-06-16 07:59:30|40199.7|40049.7|40199.3|40049.3|40199.7|40049.7|40197.4|40047.4|18
1623830380000|2021-06-16 07:59:40|40199.1|40049.1|40193.6|40043.6|40199.1|40049.1|40192.8|40042.8|28
1623830390000|2021-06-16 07:59:50|40193.8|40043.8|40203.6|40053.6|40203.6|40053.6|40193.8|40043.8|21
1623830400000|2021-06-16 08:00:00|40204.1|40054.1|40198.6|40048.6|40204.5|40054.5|40197.5|40047.5|27
1623830410000|2021-06-16 08:00:10|40198.5|40048.5|40196.9|40046.9|40199.1|40049.1|40196|40046|15
1623830420000|2021-06-16 08:00:20|40196|40046|40186.7|40036.7|40196.9|40046.9|40183.1|40033.1|29
1623830430000|2021-06-16 08:00:30|40187.2|40037.2|40182.6|40032.6|40187.2|40037.2|40182.2|40032.2|27
1623830440000|2021-06-16 08:00:40|40183|40033|40177.8|40027.8|40183|40033|40177.3|40027.3|23
1623830450000|2021-06-16 08:00:50|40177.2|40027.2|40175.6|40025.6|40178.4|40028.4|40175.6|40025.6|18
1623830460000|2021-06-16 08:01:00|40176.8|40026.8|40185.6|40035.6|40185.6|40035.6|40175.7|40025.7|27
1623830470000|2021-06-16 08:01:10|40186|40036|40189.5|40039.5|40194.4|40044.4|40185.5|40035.5|30
1623830480000|2021-06-16 08:01:20|40190|40040|40187.9|40037.9|40192.4|40042.4|40187.9|40037.9|33
1623830490000|2021-06-16 08:01:30|40188.2|40038.2|40183|40033|40190.1|40040.1|40180.6|40030.6|35
1623830500000|2021-06-16 08:01:40|40182.9|40032.9|40180|40030|40183.3|40033.3|40180|40030|31
1623830510000|2021-06-16 08:01:50|40180.3|40030.3|40178.2|40028.2|40181.2|40031.2|40178.2|40028.2|22
1623830520000|2021-06-16 08:02:00|40177.2|40027.2|40191.2|40041.2|40193.1|40043.1|40177.2|40027.2|34
1623830530000|2021-06-16 08:02:10|40191.3|40041.3|40198.9|40048.9|40202.2|40052.2|40191|40041|36
1623830540000|2021-06-16 08:02:20|40199|40049|40186.9|40036.9|40199|40049|40185.4|40035.4|33
1623830550000|2021-06-16 08:02:30|40186.2|40036.2|40193.7|40043.7|40194.3|40044.3|40185.1|40035.1|28
1623830560000|2021-06-16 08:02:40|40193.5|40043.5|40192.8|40042.8|40195.8|40045.8|40191.3|40041.3|29
1623830570000|2021-06-16 08:02:50|40193.3|40043.3|40197.8|40047.8|40197.8|40047.8|40193.3|40043.3|26
1623830580000|2021-06-16 08:03:00|40199.8|40049.8|40211.1|40061.1|40211.6|40061.6|40199.8|40049.8|30
1623830590000|2021-06-16 08:03:10|40212.1|40062.1|40214|40064|40214|40064|40210.1|40060.1|26
1623830600000|2021-06-16 08:03:20|40214.5|40064.5|40222.7|40072.7|40222.7|40072.7|40214.1|40064.1|24
1623830610000|2021-06-16 08:03:30|40222.5|40072.5|40243.2|40093.2|40244.6|40094.6|40222.5|40072.5|34
1623830620000|2021-06-16 08:03:40|40245.1|40095.1|40256.3|40106.3|40259.8|40109.8|40245|40095|34
1623830630000|2021-06-16 08:03:50|40252|40102|40237.6|40087.6|40252.5|40102.5|40235.8|40085.8|31
1623830640000|2021-06-16 08:04:00|40236.4|40086.4|40234.6|40084.6|40237.2|40087.2|40232.8|40082.8|30
1623830650000|2021-06-16 08:04:10|40235.1|40085.1|40220.8|40070.8|40237.6|40087.6|40220.8|40070.8|32
1623830660000|2021-06-16 08:04:20|40221|40071|40229.9|40079.9|40232.2|40082.2|40220.7|40070.7|33
1623830670000|2021-06-16 08:04:30|40230.4|40080.4|40234|40084|40236.7|40086.7|40227.4|40077.4|33
1623830680000|2021-06-16 08:04:40|40234.2|40084.2|40243.5|40093.5|40243.5|40093.5|40232.7|40082.7|33
1623830690000|2021-06-16 08:04:50|40243.6|40093.6|40254.4|40104.4|40254.4|40104.4|40243.6|40093.6|28
1623830700000|2021-06-16 08:05:00|40255.8|40105.8|40247.4|40097.4|40261.7|40111.7|40247.2|40097.2|35
1623830710000|2021-06-16 08:05:10|40247.9|40097.9|40250.7|40100.7|40253.6|40103.6|40247.4|40097.4|35
1623830720000|2021-06-16 08:05:20|40252.1|40102.1|40247.5|40097.5|40254.7|40104.7|40246.9|40096.9|32
1623830730000|2021-06-16 08:05:30|40247.9|40097.9|40256.6|40106.6|40259.1|40109.1|40246.4|40096.4|29
1623830740000|2021-06-16 08:05:40|40256.5|40106.5|40242.4|40092.4|40256.5|40106.5|40241.1|40091.1|30
1623830750000|2021-06-16 08:05:50|40241.9|40091.9|40231.9|40081.9|40241.9|40091.9|40230.9|40080.9|36
1623830760000|2021-06-16 08:06:00|40232.8|40082.8|40248.6|40098.6|40249.2|40099.2|40232.4|40082.4|29
1623830770000|2021-06-16 08:06:10|40249.7|40099.7|40255.9|40105.9|40257|40107|40249.7|40099.7|33
1623830780000|2021-06-16 08:06:20|40254.9|40104.9|40252.8|40102.8|40254.9|40104.9|40246.3|40096.3|26
1623830790000|2021-06-16 08:06:30|40252.9|40102.9|40260.6|40110.6|40262|40112|40252.9|40102.9|32
1623830800000|2021-06-16 08:06:40|40260.5|40110.5|40258.9|40108.9|40262|40112|40255.5|40105.5|33
1623830810000|2021-06-16 08:06:50|40259.6|40109.6|40258.5|40108.5|40259.6|40109.6|40257.5|40107.5|22
1623830820000|2021-06-16 08:07:00|40258|40108|40260|40110|40260.2|40110.2|40257.4|40107.4|27
1623830830000|2021-06-16 08:07:10|40259.3|40109.3|40262.6|40112.6|40262.8|40112.8|40258.3|40108.3|22
1623830840000|2021-06-16 08:07:20|40263|40113|40262.2|40112.2|40263.6|40113.6|40261.8|40111.8|15
1623830850000|2021-06-16 08:07:30|40263.1|40113.1|40262.6|40112.6|40264.1|40114.1|40258.8|40108.8|23
1623830860000|2021-06-16 08:07:40|40262.9|40112.9|40260|40110|40263.1|40113.1|40259.2|40109.2|18
1623830870000|2021-06-16 08:07:50|40260.3|40110.3|40262|40112|40262.4|40112.4|40260.3|40110.3|21
1623830880000|2021-06-16 08:08:00|40260.5|40110.5|40262.4|40112.4|40262.8|40112.8|40260.5|40110.5|21
1623830890000|2021-06-16 08:08:10|40261.6|40111.6|40262.8|40112.8|40263.3|40113.3|40259.1|40109.1|28
1623830900000|2021-06-16 08:08:20|40263.1|40113.1|40271.7|40121.7|40274.1|40124.1|40263|40113|32
1623830910000|2021-06-16 08:08:30|40272|40122|40274.9|40124.9|40275.8|40125.8|40271.6|40121.6|21
1623830920000|2021-06-16 08:08:40|40274.6|40124.6|40278.4|40128.4|40279.4|40129.4|40272.7|40122.7|23
1623830930000|2021-06-16 08:08:50|40290|40140|40282.8|40132.8|40292|40142|40282|40132|30
1623830940000|2021-06-16 08:09:00|40283.8|40133.8|40273.8|40123.8|40286.1|40136.1|40273.4|40123.4|31
1623830950000|2021-06-16 08:09:10|40273.4|40123.4|40285.2|40135.2|40285.2|40135.2|40273.1|40123.1|25
1623830960000|2021-06-16 08:09:20|40284.9|40134.9|40293.8|40143.8|40293.8|40143.8|40282.5|40132.5|31
1623830970000|2021-06-16 08:09:30|40293.7|40143.7|40308|40158|40309.5|40159.5|40293.7|40143.7|34
1623830980000|2021-06-16 08:09:40|40308.5|40158.5|40300.7|40150.7|40308.5|40158.5|40297.5|40147.5|33
1623830990000|2021-06-16 08:09:50|40300|40150|40301.7|40151.7|40305.1|40155.1|40299.1|40149.1|37
1623831000000|2021-06-16 08:10:00|40301.6|40151.6|40290.9|40140.9|40301.6|40151.6|40286.2|40136.2|32
1623831010000|2021-06-16 08:10:10|40290.2|40140.2|40294.3|40144.3|40294.6|40144.6|40289.7|40139.7|29
1623831020000|2021-06-16 08:10:20|40295.3|40145.3|40297.6|40147.6|40297.6|40147.6|40295.3|40145.3|20
1623831030000|2021-06-16 08:10:30|40297.4|40147.4|40297.5|40147.5|40299.1|40149.1|40296.6|40146.6|24
1623831040000|2021-06-16 08:10:40|40297.6|40147.6|40304.4|40154.4|40307|40157|40297.6|40147.6|33
1623831050000|2021-06-16 08:10:50|40305.7|40155.7|40303.3|40153.3|40308.2|40158.2|40302.7|40152.7|26
1623831060000|2021-06-16 08:11:00|40303.4|40153.4|40303.5|40153.5|40304|40154|40302.8|40152.8|6
1623831070000|2021-06-16 08:11:10|40303.7|40153.7|40300.5|40150.5|40303.7|40153.7|40293|40143|25
1623831080000|2021-06-16 08:11:20|40301.7|40151.7|40299.4|40149.4|40303.1|40153.1|40299.1|40149.1|21
1623831090000|2021-06-16 08:11:30|40299.5|40149.5|40302|40152|40302|40152|40299.5|40149.5|7
1623831100000|2021-06-16 08:11:40|40301.8|40151.8|40303.1|40153.1|40303.1|40153.1|40300.9|40150.9|28
1623831110000|2021-06-16 08:11:50|40304|40154|40327.2|40177.2|40327.2|40177.2|40303.8|40153.8|31
1623831120000|2021-06-16 08:12:00|40325.5|40175.5|40324.8|40174.8|40330.2|40180.2|40324.8|40174.8|23
1623831130000|2021-06-16 08:12:10|40326.2|40176.2|40306.5|40156.5|40327.3|40177.3|40305.7|40155.7|33
1623831140000|2021-06-16 08:12:20|40306|40156|40308.8|40158.8|40311.6|40161.6|40294.1|40144.1|34
1623831150000|2021-06-16 08:12:30|40308.5|40158.5|40307.2|40157.2|40310.1|40160.1|40305.8|40155.8|29
1623831160000|2021-06-16 08:12:40|40307.1|40157.1|40302.8|40152.8|40307.1|40157.1|40302.8|40152.8|27
1623831170000|2021-06-16 08:12:50|40303|40153|40304.9|40154.9|40305.4|40155.4|40303|40153|19
1623831180000|2021-06-16 08:13:00|40304.6|40154.6|40304.4|40154.4|40305.5|40155.5|40300.8|40150.8|22
1623831190000|2021-06-16 08:13:10|40304.8|40154.8|40307|40157|40307|40157|40300.9|40150.9|14
1623831200000|2021-06-16 08:13:20|40307.2|40157.2|40306.5|40156.5|40315.4|40165.4|40305.9|40155.9|33
1623831210000|2021-06-16 08:13:30|40306.6|40156.6|40312.1|40162.1|40312.1|40162.1|40306.6|40156.6|13
1623831220000|2021-06-16 08:13:40|40315.1|40165.1|40307.7|40157.7|40317.1|40167.1|40307.2|40157.2|32
1623831230000|2021-06-16 08:13:50|40307.6|40157.6|40297.2|40147.2|40307.6|40157.6|40296.8|40146.8|25
1623831240000|2021-06-16 08:14:00|40294.7|40144.7|40297.4|40147.4|40299.8|40149.8|40294|40144|33
1623831250000|2021-06-16 08:14:10|40299.5|40149.5|40309.4|40159.4|40309.4|40159.4|40298.5|40148.5|30
1623831260000|2021-06-16 08:14:20|40308|40158|40310.6|40160.6|40310.7|40160.7|40308|40158|17
1623831270000|2021-06-16 08:14:30|40310.5|40160.5|40305.1|40155.1|40310.5|40160.5|40305.1|40155.1|19
1623831280000|2021-06-16 08:14:40|40305.3|40155.3|40310.5|40160.5|40311.4|40161.4|40305.3|40155.3|26
1623831290000|2021-06-16 08:14:50|40310.3|40160.3|40300.9|40150.9|40310.8|40160.8|40298.4|40148.4|22
1623831300000|2021-06-16 08:15:00|40300.8|40150.8|40297.4|40147.4|40301.3|40151.3|40294.8|40144.8|34
1623831310000|2021-06-16 08:15:10|40296.9|40146.9|40292.6|40142.6|40297.5|40147.5|40291.5|40141.5|16
1623831320000|2021-06-16 08:15:20|40291.4|40141.4|40294.2|40144.2|40295.5|40145.5|40289.4|40139.4|12
1623831330000|2021-06-16 08:15:30|40295.8|40145.8|40298|40148|40299.4|40149.4|40295.2|40145.2|20
1623831340000|2021-06-16 08:15:40|40298.6|40148.6|40296.8|40146.8|40299|40149|40293.7|40143.7|24
1623831350000|2021-06-16 08:15:50|40297.3|40147.3|40298.1|40148.1|40299.8|40149.8|40295.9|40145.9|33
1623831360000|2021-06-16 08:16:00|40297.9|40147.9|40291.9|40141.9|40298.9|40148.9|40287.6|40137.6|33
1623831370000|2021-06-16 08:16:10|40289.6|40139.6|40290|40140|40290.5|40140.5|40289.6|40139.6|11
1623831380000|2021-06-16 08:16:20|40290.4|40140.4|40287.2|40137.2|40290.5|40140.5|40286|40136|23
1623831390000|2021-06-16 08:16:30|40287|40137|40283.6|40133.6|40287|40137|40282.7|40132.7|18
1623831400000|2021-06-16 08:16:40|40282.7|40132.7|40279.7|40129.7|40282.7|40132.7|40279.7|40129.7|8
1623831410000|2021-06-16 08:16:50|40278.3|40128.3|40272.3|40122.3|40278.3|40128.3|40271.9|40121.9|22
1623831420000|2021-06-16 08:17:00|40272.2|40122.2|40263.7|40113.7|40273|40123|40263.7|40113.7|13
1623831430000|2021-06-16 08:17:10|40264.1|40114.1|40269.6|40119.6|40270.4|40120.4|40258.6|40108.6|17
1623831440000|2021-06-16 08:17:20|40270.1|40120.1|40259.6|40109.6|40270.1|40120.1|40259.6|40109.6|17
1623831450000|2021-06-16 08:17:30|40260.3|40110.3|40258|40108|40260.4|40110.4|40255.2|40105.2|27
1623831460000|2021-06-16 08:17:40|40257.9|40107.9|40258.9|40108.9|40264.4|40114.4|40257.3|40107.3|28
1623831470000|2021-06-16 08:17:50|40259.1|40109.1|40267.3|40117.3|40267.3|40117.3|40258|40108|30
1623831480000|2021-06-16 08:18:00|40267.4|40117.4|40266.6|40116.6|40267.7|40117.7|40265.7|40115.7|28
1623831490000|2021-06-16 08:18:10|40266.8|40116.8|40267.2|40117.2|40267.2|40117.2|40264.7|40114.7|21
1623831500000|2021-06-16 08:18:20|40269.9|40119.9|40269.9|40119.9|40280|40130|40269|40119|35
1623831510000|2021-06-16 08:18:30|40270.4|40120.4|40268.1|40118.1|40271|40121|40266.6|40116.6|24
1623831520000|2021-06-16 08:18:40|40268|40118|40260.1|40110.1|40268.8|40118.8|40260.1|40110.1|17
1623831530000|2021-06-16 08:18:50|40260.5|40110.5|40259.7|40109.7|40260.5|40110.5|40259.7|40109.7|11
1623831540000|2021-06-16 08:19:00|40257.3|40107.3|40253.6|40103.6|40258.9|40108.9|40253.5|40103.5|22
1623831550000|2021-06-16 08:19:10|40254.6|40104.6|40255|40105|40257.6|40107.6|40252.7|40102.7|17
1623831560000|2021-06-16 08:19:20|40254.1|40104.1|40254.2|40104.2|40255.4|40105.4|40251.5|40101.5|14
1623831570000|2021-06-16 08:19:30|40254.5|40104.5|40250.8|40100.8|40254.5|40104.5|40250.7|40100.7|7
1623831580000|2021-06-16 08:19:40|40250.5|40100.5|40251.9|40101.9|40251.9|40101.9|40250.4|40100.4|7
1623831590000|2021-06-16 08:19:50|40251.8|40101.8|40252.7|40102.7|40253.2|40103.2|40251.8|40101.8|13
1623831600000|2021-06-16 08:20:00|40252.1|40102.1|40249.5|40099.5|40252.7|40102.7|40249.5|40099.5|14
1623831610000|2021-06-16 08:20:10|40249.3|40099.3|40248.4|40098.4|40250.2|40100.2|40248.4|40098.4|10
1623831620000|2021-06-16 08:20:20|40248.9|40098.9|40246.3|40096.3|40251.9|40101.9|40246.3|40096.3|21
1623831630000|2021-06-16 08:20:30|40245.8|40095.8|40233.5|40083.5|40245.8|40095.8|40233.5|40083.5|15
1623831640000|2021-06-16 08:20:40|40233.7|40083.7|40228.8|40078.8|40233.8|40083.8|40228.5|40078.5|17
1623831650000|2021-06-16 08:20:50|40229.1|40079.1|40230.5|40080.5|40230.8|40080.8|40229|40079|23
1623831660000|2021-06-16 08:21:00|40230.4|40080.4|40229.9|40079.9|40230.4|40080.4|40229.4|40079.4|18
1623831670000|2021-06-16 08:21:10|40229.6|40079.6|40229.8|40079.8|40234.2|40084.2|40229.4|40079.4|15
1623831680000|2021-06-16 08:21:20|40229.6|40079.6|40230|40080|40230|40080|40229.1|40079.1|5
1623831690000|2021-06-16 08:21:30|40230.2|40080.2|40229.4|40079.4|40230.2|40080.2|40229.4|40079.4|5
1623831700000|2021-06-16 08:21:40|40229.6|40079.6|40216.3|40066.3|40229.6|40079.6|40216.3|40066.3|20
1623831710000|2021-06-16 08:21:50|40217.1|40067.1|40220.4|40070.4|40220.4|40070.4|40215|40065|19
1623831720000|2021-06-16 08:22:00|40221.3|40071.3|40215.4|40065.4|40221.3|40071.3|40213|40063|18
1623831730000|2021-06-16 08:22:10|40215.5|40065.5|40215.6|40065.6|40217.1|40067.1|40214.7|40064.7|23
1623831740000|2021-06-16 08:22:20|40216.6|40066.6|40224.2|40074.2|40224.2|40074.2|40215.8|40065.8|30
1623831750000|2021-06-16 08:22:30|40224.7|40074.7|40230|40080|40230|40080|40224.1|40074.1|27
1623831760000|2021-06-16 08:22:40|40229.5|40079.5|40232.1|40082.1|40234.5|40084.5|40229.3|40079.3|30
1623831770000|2021-06-16 08:22:50|40232.5|40082.5|40234.7|40084.7|40234.7|40084.7|40232|40082|15
1623831780000|2021-06-16 08:23:00|40233.8|40083.8|40236.3|40086.3|40236.6|40086.6|40231.2|40081.2|25
1623831790000|2021-06-16 08:23:10|40236|40086|40264.2|40114.2|40264.2|40114.2|40235.3|40085.3|30
1623831800000|2021-06-16 08:23:20|40266.7|40116.7|40266.4|40116.4|40266.7|40116.7|40262.9|40112.9|20
1623831810000|2021-06-16 08:23:30|40265.6|40115.6|40254.1|40104.1|40265.6|40115.6|40253.1|40103.1|32
1623831820000|2021-06-16 08:23:40|40253.9|40103.9|40254.6|40104.6|40257|40107|40253.8|40103.8|23
1623831830000|2021-06-16 08:23:50|40254.4|40104.4|40253.3|40103.3|40254.6|40104.6|40252.6|40102.6|19
1623831840000|2021-06-16 08:24:00|40253.5|40103.5|40235.7|40085.7|40253.5|40103.5|40234.6|40084.6|27
1623831850000|2021-06-16 08:24:10|40234|40084|40241.2|40091.2|40241.6|40091.6|40233.4|40083.4|24
1623831860000|2021-06-16 08:24:20|40241.6|40091.6|40238.8|40088.8|40244.3|40094.3|40237.6|40087.6|32
1623831870000|2021-06-16 08:24:30|40239|40089|40230|40080|40239|40089|40230|40080|21
1623831880000|2021-06-16 08:24:40|40230.4|40080.4|40227.8|40077.8|40230.4|40080.4|40226.9|40076.9|13
1623831890000|2021-06-16 08:24:50|40227.4|40077.4|40193.9|40043.9|40227.6|40077.6|40187.9|40037.9|26
1623831900000|2021-06-16 08:25:00|40194.6|40044.6|40106.8|39956.8|40194.6|40044.6|40106.8|39956.8|38
1623831910000|2021-06-16 08:25:10|40106.3|39956.3|40126.4|39976.4|40126.7|39976.7|40103.9|39953.9|35
1623831920000|2021-06-16 08:25:20|40126.5|39976.5|40117.3|39967.3|40126.8|39976.8|40113.7|39963.7|39
1623831930000|2021-06-16 08:25:30|40120|39970|40131|39981|40141.6|39991.6|40118.8|39968.8|36
1623831940000|2021-06-16 08:25:40|40130.4|39980.4|40137.5|39987.5|40137.9|39987.9|40129.5|39979.5|39
1623831950000|2021-06-16 08:25:50|40137.8|39987.8|40135.7|39985.7|40137.9|39987.9|40135.4|39985.4|22
1623831960000|2021-06-16 08:26:00|40135.4|39985.4|40123.6|39973.6|40135.4|39985.4|40122.9|39972.9|32
1623831970000|2021-06-16 08:26:10|40124|39974|40121.3|39971.3|40124.2|39974.2|40120.5|39970.5|29
1623831980000|2021-06-16 08:26:20|40121.4|39971.4|40103.4|39953.4|40121.4|39971.4|40103.4|39953.4|30
1623831990000|2021-06-16 08:26:30|40104.2|39954.2|40094|39944|40104.5|39954.5|40094|39944|25
1623832000000|2021-06-16 08:26:40|40094.7|39944.7|40079.1|39929.1|40097.1|39947.1|40079.1|39929.1|21
1623832010000|2021-06-16 08:26:50|40061.4|39911.4|40046.8|39896.8|40061.4|39911.4|40011.1|39861.1|34
1623832020000|2021-06-16 08:27:00|40049.6|39899.6|40066.2|39916.2|40067.4|39917.4|40041.8|39891.8|37
1623832030000|2021-06-16 08:27:10|40065.7|39915.7|40076.3|39926.3|40076.3|39926.3|40065.7|39915.7|28
1623832040000|2021-06-16 08:27:20|40076.2|39926.2|40072.4|39922.4|40076.4|39926.4|40070.2|39920.2|22
1623832050000|2021-06-16 08:27:30|40072.6|39922.6|40075.1|39925.1|40075.1|39925.1|40070.1|39920.1|29
1623832060000|2021-06-16 08:27:40|40073.9|39923.9|40089.6|39939.6|40089.6|39939.6|40072|39922|32
1623832070000|2021-06-16 08:27:50|40090|39940|40076.3|39926.3|40092.7|39942.7|40074.4|39924.4|27
1623832080000|2021-06-16 08:28:00|40076.4|39926.4|40078.1|39928.1|40083.9|39933.9|40076.4|39926.4|22
1623832090000|2021-06-16 08:28:10|40077.8|39927.8|40075.4|39925.4|40078.3|39928.3|40075.4|39925.4|19
1623832100000|2021-06-16 08:28:20|40075.5|39925.5|40077.9|39927.9|40079.7|39929.7|40075.5|39925.5|22
1623832110000|2021-06-16 08:28:30|40078|39928|40075|39925|40078|39928|40075|39925|15
1623832120000|2021-06-16 08:28:40|40077.3|39927.3|40082.6|39932.6|40082.6|39932.6|40077.3|39927.3|18
1623832130000|2021-06-16 08:28:50|40082.3|39932.3|40080.9|39930.9|40084.3|39934.3|40080.1|39930.1|25
1623832140000|2021-06-16 08:29:00|40080.8|39930.8|40079.9|39929.9|40080.8|39930.8|40079.3|39929.3|15
1623832150000|2021-06-16 08:29:10|40080.2|39930.2|40081.8|39931.8|40082.7|39932.7|40080.2|39930.2|9
1623832160000|2021-06-16 08:29:20|40081.9|39931.9|40087|39937|40087|39937|40081.9|39931.9|29
1623832170000|2021-06-16 08:29:30|40086.9|39936.9|40079.6|39929.6|40088.1|39938.1|40079.5|39929.5|25
1623832180000|2021-06-16 08:29:40|40079.5|39929.5|40078.9|39928.9|40079.6|39929.6|40072.5|39922.5|27
1623832190000|2021-06-16 08:29:50|40079.2|39929.2|40088.4|39938.4|40088.4|39938.4|40079.2|39929.2|28
1623832200000|2021-06-16 08:30:00|40089|39939|40081.8|39931.8|40093.8|39943.8|40081.8|39931.8|33
1623832210000|2021-06-16 08:30:10|40079.9|39929.9|40082|39932|40082.9|39932.9|40076.3|39926.3|28
1623832220000|2021-06-16 08:30:20|40081.8|39931.8|40084.5|39934.5|40084.6|39934.6|40080.3|39930.3|18
1623832230000|2021-06-16 08:30:30|40084.6|39934.6|40075.4|39925.4|40085.4|39935.4|40074|39924|36
1623832240000|2021-06-16 08:30:40|40075.5|39925.5|40072|39922|40075.6|39925.6|40071.1|39921.1|22
1623832250000|2021-06-16 08:30:50|40072.4|39922.4|40077.2|39927.2|40078.6|39928.6|40071.9|39921.9|22
1623832260000|2021-06-16 08:31:00|40077.6|39927.6|40074|39924|40077.6|39927.6|40073.2|39923.2|27
1623832270000|2021-06-16 08:31:10|40075.4|39925.4|40080.6|39930.6|40080.6|39930.6|40075.4|39925.4|11
1623832280000|2021-06-16 08:31:20|40081.9|39931.9|40091.4|39941.4|40095.8|39945.8|40080.9|39930.9|33
1623832290000|2021-06-16 08:31:30|40092|39942|40088|39938|40094.7|39944.7|40085.2|39935.2|26
1623832300000|2021-06-16 08:31:40|40087.3|39937.3|40074.6|39924.6|40087.3|39937.3|40074.2|39924.2|30
1623832310000|2021-06-16 08:31:50|40074|39924|40062.8|39912.8|40074.7|39924.7|40062.4|39912.4|29
1623832320000|2021-06-16 08:32:00|40063.7|39913.7|40074.5|39924.5|40075|39925|40063.2|39913.2|28
1623832330000|2021-06-16 08:32:10|40073.7|39923.7|40072|39922|40074.4|39924.4|40069|39919|20
1623832340000|2021-06-16 08:32:20|40071.5|39921.5|40061.7|39911.7|40071.5|39921.5|40061.7|39911.7|25
1623832350000|2021-06-16 08:32:30|40061.9|39911.9|40063.4|39913.4|40064.7|39914.7|40061.5|39911.5|24
1623832360000|2021-06-16 08:32:40|40063.5|39913.5|40067.8|39917.8|40072.1|39922.1|40061.5|39911.5|17
1623832370000|2021-06-16 08:32:50|40068.9|39918.9|40072.3|39922.3|40075.7|39925.7|40068.9|39918.9|25
1623832380000|2021-06-16 08:33:00|40072.1|39922.1|40081.3|39931.3|40081.3|39931.3|40068.6|39918.6|23
1623832390000|2021-06-16 08:33:10|40082|39932|40073|39923|40083.4|39933.4|40073|39923|35
1623832400000|2021-06-16 08:33:20|40073.4|39923.4|40075.7|39925.7|40076.3|39926.3|40073.2|39923.2|30
1623832410000|2021-06-16 08:33:30|40076.4|39926.4|40081.2|39931.2|40082|39932|40076|39926|18
1623832420000|2021-06-16 08:33:40|40083.1|39933.1|40077.3|39927.3|40083.2|39933.2|40072.1|39922.1|26
1623832430000|2021-06-16 08:33:50|40076|39926|40075|39925|40078.1|39928.1|40075|39925|18
1623832440000|2021-06-16 08:34:00|40074.6|39924.6|40085|39935|40088.1|39938.1|40074.6|39924.6|31
1623832450000|2021-06-16 08:34:10|40085.5|39935.5|40088.5|39938.5|40088.5|39938.5|40085|39935|30
1623832460000|2021-06-16 08:34:20|40087.8|39937.8|40088.5|39938.5|40089|39939|40084.4|39934.4|18
1623832470000|2021-06-16 08:34:30|40087.3|39937.3|40089.2|39939.2|40090.4|39940.4|40087.3|39937.3|19
1623832480000|2021-06-16 08:34:40|40089.8|39939.8|40091.3|39941.3|40091.3|39941.3|40089.6|39939.6|12
1623832490000|2021-06-16 08:34:50|40097.6|39947.6|40111.7|39961.7|40111.7|39961.7|40097.3|39947.3|28
1623832500000|2021-06-16 08:35:00|40112.5|39962.5|40126.2|39976.2|40129.2|39979.2|40106.7|39956.7|28
1623832510000|2021-06-16 08:35:10|40128.6|39978.6|40125.3|39975.3|40134.6|39984.6|40122|39972|25
1623832520000|2021-06-16 08:35:20|40126.4|39976.4|40114.4|39964.4|40126.4|39976.4|40113|39963|21
1623832530000|2021-06-16 08:35:30|40114.1|39964.1|40112|39962|40118.6|39968.6|40108.3|39958.3|30
1623832540000|2021-06-16 08:35:40|40112.3|39962.3|40104|39954|40113.1|39963.1|40104|39954|18
1623832550000|2021-06-16 08:35:50|40103.2|39953.2|40098.6|39948.6|40104.2|39954.2|40098.6|39948.6|22
1623832560000|2021-06-16 08:36:00|40099|39949|40108.7|39958.7|40109.2|39959.2|40097.2|39947.2|30
1623832570000|2021-06-16 08:36:10|40109.2|39959.2|40109.5|39959.5|40111.3|39961.3|40106.5|39956.5|19
1623832580000|2021-06-16 08:36:20|40112.2|39962.2|40103.4|39953.4|40112.6|39962.6|40103.2|39953.2|26
1623832590000|2021-06-16 08:36:30|40103.6|39953.6|40104.8|39954.8|40104.8|39954.8|40102.5|39952.5|17
1623832600000|2021-06-16 08:36:40|40103.3|39953.3|40114.5|39964.5|40114.5|39964.5|40103.3|39953.3|24
1623832610000|2021-06-16 08:36:50|40114.6|39964.6|40125.1|39975.1|40125.2|39975.2|40113.6|39963.6|28
1623832620000|2021-06-16 08:37:00|40126.5|39976.5|40125.7|39975.7|40127.5|39977.5|40125.7|39975.7|14
1623832630000|2021-06-16 08:37:10|40122.9|39972.9|40118.1|39968.1|40122.9|39972.9|40118.1|39968.1|14
1623832640000|2021-06-16 08:37:20|40116.2|39966.2|40120.5|39970.5|40123.7|39973.7|40115.7|39965.7|22
1623832650000|2021-06-16 08:37:30|40121.5|39971.5|40115.4|39965.4|40121.5|39971.5|40115|39965|25
1623832660000|2021-06-16 08:37:40|40115.3|39965.3|40112.8|39962.8|40115.8|39965.8|40112.2|39962.2|25
1623832670000|2021-06-16 08:37:50|40113|39963|40115.4|39965.4|40116.6|39966.6|40112.8|39962.8|21
1623832680000|2021-06-16 08:38:00|40115.7|39965.7|40128.8|39978.8|40128.8|39978.8|40115.3|39965.3|21
1623832690000|2021-06-16 08:38:10|40129.2|39979.2|40126.8|39976.8|40141.9|39991.9|40126.8|39976.8|34
1623832700000|2021-06-16 08:38:20|40127.9|39977.9|40133|39983|40133.4|39983.4|40124|39974|25
1623832710000|2021-06-16 08:38:30|40133.7|39983.7|40142.7|39992.7|40142.7|39992.7|40128.9|39978.9|27
1623832720000|2021-06-16 08:38:40|40141.7|39991.7|40137|39987|40148.9|39998.9|40137|39987|34
1623832730000|2021-06-16 08:38:50|40137.1|39987.1|40137.1|39987.1|40138.5|39988.5|40137.1|39987.1|18
1623832740000|2021-06-16 08:39:00|40136.9|39986.9|40136.9|39986.9|40137.3|39987.3|40135.6|39985.6|16
1623832750000|2021-06-16 08:39:10|40136.2|39986.2|40135.5|39985.5|40136.8|39986.8|40135.1|39985.1|19
1623832760000|2021-06-16 08:39:20|40134.7|39984.7|40136.8|39986.8|40136.8|39986.8|40133.8|39983.8|23
1623832770000|2021-06-16 08:39:30|40137|39987|40127.3|39977.3|40137|39987|40123.5|39973.5|21
1623832780000|2021-06-16 08:39:40|40124.1|39974.1|40125|39975|40127|39977|40120.9|39970.9|13
1623832790000|2021-06-16 08:39:50|40118.1|39968.1|40110.4|39960.4|40118.1|39968.1|40110.4|39960.4|15
1623832800000|2021-06-16 08:40:00|40110.1|39960.1|40104.2|39954.2|40110.3|39960.3|40103.8|39953.8|26
1623832810000|2021-06-16 08:40:10|40103.9|39953.9|40104.7|39954.7|40105.8|39955.8|40103.9|39953.9|22
1623832820000|2021-06-16 08:40:20|40104.5|39954.5|40104|39954|40105.2|39955.2|40103.9|39953.9|21
1623832830000|2021-06-16 08:40:30|40104.1|39954.1|40104.1|39954.1|40104.9|39954.9|40104|39954|11
1623832840000|2021-06-16 08:40:40|40104|39954|40105.5|39955.5|40107.6|39957.6|40104|39954|26
1623832850000|2021-06-16 08:40:50|40105.4|39955.4|40119.8|39969.8|40120.7|39970.7|40104.8|39954.8|27
1623832860000|2021-06-16 08:41:00|40120.5|39970.5|40124.2|39974.2|40124.2|39974.2|40118.8|39968.8|21
1623832870000|2021-06-16 08:41:10|40124.3|39974.3|40118.7|39968.7|40124.3|39974.3|40118.1|39968.1|32
1623832880000|2021-06-16 08:41:20|40118.2|39968.2|40115|39965|40118.2|39968.2|40114.2|39964.2|36
1623832890000|2021-06-16 08:41:30|40115.3|39965.3|40115.3|39965.3|40115.9|39965.9|40114.5|39964.5|22
1623832900000|2021-06-16 08:41:40|40115.2|39965.2|40109.6|39959.6|40115.9|39965.9|40106.7|39956.7|32
1623832910000|2021-06-16 08:41:50|40109|39959|40109.4|39959.4|40111|39961|40106.9|39956.9|34
1623832920000|2021-06-16 08:42:00|40109.5|39959.5|40116.5|39966.5|40117.1|39967.1|40109.4|39959.4|30
1623832930000|2021-06-16 08:42:10|40116.1|39966.1|40109.8|39959.8|40116.1|39966.1|40108.2|39958.2|34
1623832940000|2021-06-16 08:42:20|40108.2|39958.2|40120.4|39970.4|40120.4|39970.4|40108.2|39958.2|29
1623832950000|2021-06-16 08:42:30|40120.7|39970.7|40107.5|39957.5|40120.7|39970.7|40107.1|39957.1|28
1623832960000|2021-06-16 08:42:40|40106.5|39956.5|40107.6|39957.6|40107.6|39957.6|40106|39956|9
1623832970000|2021-06-16 08:42:50|40106.9|39956.9|40106.5|39956.5|40106.9|39956.9|40106.2|39956.2|12
1623832980000|2021-06-16 08:43:00|40106.4|39956.4|40109.6|39959.6|40109.7|39959.7|40099.5|39949.5|31
1623832990000|2021-06-16 08:43:10|40109.5|39959.5|40121.9|39971.9|40122.4|39972.4|40109.5|39959.5|28
1623833000000|2021-06-16 08:43:20|40121.7|39971.7|40114.4|39964.4|40121.9|39971.9|40113.8|39963.8|31
1623833010000|2021-06-16 08:43:30|40114.7|39964.7|40117.5|39967.5|40118.4|39968.4|40114.7|39964.7|19
1623833020000|2021-06-16 08:43:40|40117.6|39967.6|40119.8|39969.8|40120.1|39970.1|40117.6|39967.6|25
1623833030000|2021-06-16 08:43:50|40119.6|39969.6|40123.3|39973.3|40123.6|39973.6|40119.4|39969.4|28
1623833040000|2021-06-16 08:44:00|40122.4|39972.4|40129.7|39979.7|40130|39980|40121.8|39971.8|28
1623833050000|2021-06-16 08:44:10|40129.2|39979.2|40129.1|39979.1|40129.6|39979.6|40127.8|39977.8|15
1623833060000|2021-06-16 08:44:20|40128.8|39978.8|40134.7|39984.7|40136.2|39986.2|40128.8|39978.8|31
1623833070000|2021-06-16 08:44:30|40136.1|39986.1|40134|39984|40137.8|39987.8|40133.3|39983.3|28
1623833080000|2021-06-16 08:44:40|40133.6|39983.6|40133.1|39983.1|40134|39984|40131.8|39981.8|29
1623833090000|2021-06-16 08:44:50|40133.2|39983.2|40133.9|39983.9|40134.4|39984.4|40132.3|39982.3|28
1623833100000|2021-06-16 08:45:00|40133.6|39983.6|40128.2|39978.2|40134|39984|40128.2|39978.2|28
1623833110000|2021-06-16 08:45:10|40130.5|39980.5|40120.5|39970.5|40130.7|39980.7|40120.5|39970.5|17
1623833120000|2021-06-16 08:45:20|40118.1|39968.1|40114.9|39964.9|40118.8|39968.8|40111.4|39961.4|26
1623833130000|2021-06-16 08:45:30|40115.8|39965.8|40114.9|39964.9|40116|39966|40113.9|39963.9|10
1623833140000|2021-06-16 08:45:40|40115|39965|40114.7|39964.7|40115|39965|40113.6|39963.6|5
1623833150000|2021-06-16 08:45:50|40114.5|39964.5|40113.3|39963.3|40114.7|39964.7|40113.3|39963.3|7
1623833160000|2021-06-16 08:46:00|40113.5|39963.5|40136.8|39986.8|40137.3|39987.3|40113.5|39963.5|27
1623833170000|2021-06-16 08:46:10|40137.5|39987.5|40128.7|39978.7|40137.5|39987.5|40123.4|39973.4|30
1623833180000|2021-06-16 08:46:20|40128.8|39978.8|40128.2|39978.2|40128.9|39978.9|40128.2|39978.2|11
1623833190000|2021-06-16 08:46:30|40128.3|39978.3|40129.6|39979.6|40129.6|39979.6|40127|39977|8
1623833200000|2021-06-16 08:46:40|40130.9|39980.9|40138.8|39988.8|40138.8|39988.8|40130.4|39980.4|20
1623833210000|2021-06-16 08:46:50|40139.1|39989.1|40143.4|39993.4|40144.5|39994.5|40139.1|39989.1|23
1623833220000|2021-06-16 08:47:00|40142.6|39992.6|40150.6|40000.6|40152.7|40002.7|40141.6|39991.6|26
1623833230000|2021-06-16 08:47:10|40151.1|40001.1|40150|40000|40151.1|40001.1|40147.7|39997.7|29
1623833240000|2021-06-16 08:47:20|40149.8|39999.8|40152.6|40002.6|40152.7|40002.7|40149.3|39999.3|21
1623833250000|2021-06-16 08:47:30|40152.4|40002.4|40157|40007|40158.2|40008.2|40152.4|40002.4|19
1623833260000|2021-06-16 08:47:40|40157.3|40007.3|40166.9|40016.9|40166.9|40016.9|40157.3|40007.3|24
1623833270000|2021-06-16 08:47:50|40167|40017|40170.3|40020.3|40170.6|40020.6|40166.9|40016.9|13
1623833280000|2021-06-16 08:48:00|40170.4|40020.4|40184.5|40034.5|40184.5|40034.5|40170.4|40020.4|17
1623833290000|2021-06-16 08:48:10|40187.2|40037.2|40186.5|40036.5|40191.3|40041.3|40184.5|40034.5|28
1623833300000|2021-06-16 08:48:20|40186.7|40036.7|40179.3|40029.3|40186.7|40036.7|40175.9|40025.9|28
1623833310000|2021-06-16 08:48:30|40179.2|40029.2|40176.8|40026.8|40180.3|40030.3|40176.3|40026.3|23
1623833320000|2021-06-16 08:48:40|40176.6|40026.6|40180.5|40030.5|40182.9|40032.9|40176.1|40026.1|24
1623833330000|2021-06-16 08:48:50|40181.2|40031.2|40176.9|40026.9|40183.6|40033.6|40176.8|40026.8|30
1623833340000|2021-06-16 08:49:00|40177.6|40027.6|40191.4|40041.4|40192.5|40042.5|40176.5|40026.5|32
1623833350000|2021-06-16 08:49:10|40191.9|40041.9|40197.8|40047.8|40197.8|40047.8|40191.9|40041.9|31
1623833360000|2021-06-16 08:49:20|40197.4|40047.4|40190|40040|40199.3|40049.3|40189.9|40039.9|30
1623833370000|2021-06-16 08:49:30|40190.3|40040.3|40192.3|40042.3|40192.8|40042.8|40189.3|40039.3|27
1623833380000|2021-06-16 08:49:40|40191.9|40041.9|40192.5|40042.5|40193|40043|40189.5|40039.5|30
1623833390000|2021-06-16 08:49:50|40192.4|40042.4|40194|40044|40194|40044|40192.4|40042.4|22
1623833400000|2021-06-16 08:50:00|40193.9|40043.9|40192.6|40042.6|40193.9|40043.9|40192.2|40042.2|13
1623833410000|2021-06-16 08:50:10|40192.7|40042.7|40193.3|40043.3|40193.4|40043.4|40192.6|40042.6|15
1623833420000|2021-06-16 08:50:20|40193.2|40043.2|40182.7|40032.7|40193.3|40043.3|40182.5|40032.5|31
1623833430000|2021-06-16 08:50:30|40183.4|40033.4|40182.8|40032.8|40183.5|40033.5|40182.2|40032.2|21
1623833440000|2021-06-16 08:50:40|40182.5|40032.5|40177.4|40027.4|40182.5|40032.5|40177.3|40027.3|19
1623833450000|2021-06-16 08:50:50|40177.9|40027.9|40171.7|40021.7|40177.9|40027.9|40171.7|40021.7|25
1623833460000|2021-06-16 08:51:00|40172.1|40022.1|40188.5|40038.5|40189.5|40039.5|40170.5|40020.5|35
1623833470000|2021-06-16 08:51:10|40188.7|40038.7|40187.3|40037.3|40188.7|40038.7|40185.6|40035.6|23
1623833480000|2021-06-16 08:51:20|40186.3|40036.3|40187.2|40037.2|40189.1|40039.1|40186.3|40036.3|8
1623833490000|2021-06-16 08:51:30|40185.2|40035.2|40140.6|39990.6|40185.2|40035.2|40140.3|39990.3|23
1623833500000|2021-06-16 08:51:40|40140.3|39990.3|40140.6|39990.6|40145.4|39995.4|40140|39990|15
1623833510000|2021-06-16 08:51:50|40141.1|39991.1|40108.6|39958.6|40141.1|39991.1|40105|39955|26
1623833520000|2021-06-16 08:52:00|40108.2|39958.2|40107.7|39957.7|40108.2|39958.2|40105.7|39955.7|17
1623833530000|2021-06-16 08:52:10|40106.8|39956.8|40107.7|39957.7|40107.7|39957.7|40106.2|39956.2|11
1623833540000|2021-06-16 08:52:20|40107.4|39957.4|40111.2|39961.2|40112.6|39962.6|40107.4|39957.4|17
1623833550000|2021-06-16 08:52:30|40111.5|39961.5|40119|39969|40120.4|39970.4|40111.1|39961.1|27
1623833560000|2021-06-16 08:52:40|40118|39968|40116.7|39966.7|40119|39969|40116.6|39966.6|18
1623833570000|2021-06-16 08:52:50|40118.8|39968.8|40122.3|39972.3|40122.3|39972.3|40118.1|39968.1|26
1623833580000|2021-06-16 08:53:00|40121.6|39971.6|40123.1|39973.1|40124.1|39974.1|40121.1|39971.1|22
1623833590000|2021-06-16 08:53:10|40123|39973|40123.4|39973.4|40124.2|39974.2|40123|39973|14
1623833600000|2021-06-16 08:53:20|40123.5|39973.5|40131.3|39981.3|40132|39982|40123.5|39973.5|27
1623833610000|2021-06-16 08:53:30|40131.1|39981.1|40131.1|39981.1|40131.1|39981.1|40131.1|39981.1|1
1623833620000|2021-06-16 08:53:40|40130.8|39980.8|40127.9|39977.9|40131.7|39981.7|40127.9|39977.9|15
1623833630000|2021-06-16 08:53:50|40127.6|39977.6|40131.4|39981.4|40133.4|39983.4|40127.3|39977.3|18
1623833640000|2021-06-16 08:54:00|40131.5|39981.5|40138.4|39988.4|40138.4|39988.4|40131.5|39981.5|23
1623833650000|2021-06-16 08:54:10|40140.6|39990.6|40144.2|39994.2|40146.9|39996.9|40140.6|39990.6|32
1623833660000|2021-06-16 08:54:20|40144.7|39994.7|40145.4|39995.4|40145.6|39995.6|40143.1|39993.1|26
1623833670000|2021-06-16 08:54:30|40145.6|39995.6|40150.6|40000.6|40150.6|40000.6|40145.4|39995.4|21
1623833680000|2021-06-16 08:54:40|40151.1|40001.1|40150.9|40000.9|40151.4|40001.4|40150.4|40000.4|12
1623833690000|2021-06-16 08:54:50|40153.6|40003.6|40161.6|40011.6|40161.6|40011.6|40153.6|40003.6|15
1623833700000|2021-06-16 08:55:00|40162|40012|40150.9|40000.9|40162|40012|40148.7|39998.7|29
1623833710000|2021-06-16 08:55:10|40150.2|40000.2|40129.1|39979.1|40151.2|40001.2|40129.1|39979.1|26
1623833720000|2021-06-16 08:55:20|40127.7|39977.7|40125.5|39975.5|40129.7|39979.7|40121.8|39971.8|29
1623833730000|2021-06-16 08:55:30|40127.2|39977.2|40117.4|39967.4|40127.3|39977.3|40117.3|39967.3|35
1623833740000|2021-06-16 08:55:40|40116.9|39966.9|40109.9|39959.9|40116.9|39966.9|40105.3|39955.3|35
1623833750000|2021-06-16 08:55:50|40112.7|39962.7|40114.6|39964.6|40114.8|39964.8|40112.7|39962.7|18
1623833760000|2021-06-16 08:56:00|40114.3|39964.3|40113.8|39963.8|40115.2|39965.2|40113.5|39963.5|20
1623833770000|2021-06-16 08:56:10|40113.9|39963.9|40113.3|39963.3|40114.9|39964.9|40112.9|39962.9|25
1623833780000|2021-06-16 08:56:20|40113.5|39963.5|40114.9|39964.9|40114.9|39964.9|40112.4|39962.4|23
1623833790000|2021-06-16 08:56:30|40115.7|39965.7|40115.3|39965.3|40117.1|39967.1|40114.3|39964.3|12
1623833800000|2021-06-16 08:56:40|40115|39965|40115.2|39965.2|40115.4|39965.4|40113.5|39963.5|7
1623833810000|2021-06-16 08:56:50|40115.3|39965.3|40114.7|39964.7|40116.5|39966.5|40114.7|39964.7|11
1623833820000|2021-06-16 08:57:00|40115.6|39965.6|40115.7|39965.7|40115.7|39965.7|40113|39963|22
1623833830000|2021-06-16 08:57:10|40115.4|39965.4|40115.6|39965.6|40115.6|39965.6|40115.4|39965.4|7
1623833840000|2021-06-16 08:57:20|40115.1|39965.1|40122.7|39972.7|40122.7|39972.7|40114.2|39964.2|18
1623833850000|2021-06-16 08:57:30|40123.6|39973.6|40122|39972|40124|39974|40122|39972|16
1623833860000|2021-06-16 08:57:40|40122.9|39972.9|40122.3|39972.3|40122.9|39972.9|40117.6|39967.6|21
1623833870000|2021-06-16 08:57:50|40122.7|39972.7|40123|39973|40124.6|39974.6|40122.1|39972.1|16
1623833880000|2021-06-16 08:58:00|40123.1|39973.1|40116.1|39966.1|40123.1|39973.1|40115.7|39965.7|19
1623833890000|2021-06-16 08:58:10|40115.8|39965.8|40114.9|39964.9|40116.1|39966.1|40114.8|39964.8|7
1623833900000|2021-06-16 08:58:20|40114.8|39964.8|40114.8|39964.8|40114.9|39964.9|40114.2|39964.2|11
1623833910000|2021-06-16 08:58:30|40114.5|39964.5|40113.4|39963.4|40115.1|39965.1|40113.4|39963.4|18
1623833920000|2021-06-16 08:58:40|40110.7|39960.7|40110.5|39960.5|40110.9|39960.9|40109.3|39959.3|13
1623833930000|2021-06-16 08:58:50|40110|39960|40111.7|39961.7|40112|39962|40110|39960|11
1623833940000|2021-06-16 08:59:00|40111.8|39961.8|40110.7|39960.7|40113.8|39963.8|40110.5|39960.5|16
1623833950000|2021-06-16 08:59:10|40110.8|39960.8|40111.5|39961.5|40111.5|39961.5|40109.6|39959.6|16
1623833960000|2021-06-16 08:59:20|40112.5|39962.5|40124|39974|40124.3|39974.3|40112.5|39962.5|28
1623833970000|2021-06-16 08:59:30|40124.4|39974.4|40124.2|39974.2|40127|39977|40123.4|39973.4|19
1623833980000|2021-06-16 08:59:40|40124.3|39974.3|40125.2|39975.2|40126.7|39976.7|40124.3|39974.3|12
1623833990000|2021-06-16 08:59:50|40125.8|39975.8|40123.6|39973.6|40126.4|39976.4|40123.6|39973.6|17
1623834000000|2021-06-16 09:00:00|40123.5|39973.5|40119.7|39969.7|40123.5|39973.5|40116.2|39966.2|28
1623834010000|2021-06-16 09:00:10|40119.1|39969.1|40121.9|39971.9|40122.7|39972.7|40117.5|39967.5|12
1623834020000|2021-06-16 09:00:20|40120|39970|40119.9|39969.9|40121.2|39971.2|40118|39968|15
1623834030000|2021-06-16 09:00:30|40119.2|39969.2|40118.6|39968.6|40120.9|39970.9|40118.6|39968.6|9
1623834040000|2021-06-16 09:00:40|40119.2|39969.2|40118.8|39968.8|40122.3|39972.3|40118.8|39968.8|9
1623834050000|2021-06-16 09:00:50|40114.9|39964.9|40106.5|39956.5|40118.8|39968.8|40106.3|39956.3|8
1623834060000|2021-06-16 09:01:00|40106.3|39956.3|40106.7|39956.7|40107|39957|40105.7|39955.7|11
1623834070000|2021-06-16 09:01:10|40107|39957|40100.8|39950.8|40107|39957|40100.8|39950.8|16
1623834080000|2021-06-16 09:01:20|40101.6|39951.6|40099.9|39949.9|40102|39952|40099.6|39949.6|26
1623834090000|2021-06-16 09:01:30|40099|39949|40101.4|39951.4|40101.4|39951.4|40097.9|39947.9|25
1623834100000|2021-06-16 09:01:40|40100.8|39950.8|40093.1|39943.1|40100.9|39950.9|40093.1|39943.1|24
1623834110000|2021-06-16 09:01:50|40093.4|39943.4|40080|39930|40093.4|39943.4|40079.9|39929.9|32
1623834120000|2021-06-16 09:02:00|40081.2|39931.2|40078.4|39928.4|40081.2|39931.2|40078.3|39928.3|16
1623834130000|2021-06-16 09:02:10|40078.9|39928.9|40075.3|39925.3|40079.6|39929.6|40075.3|39925.3|20
1623834140000|2021-06-16 09:02:20|40075.5|39925.5|40077.1|39927.1|40077.1|39927.1|40075.2|39925.2|7
1623834150000|2021-06-16 09:02:30|40076.4|39926.4|40080.2|39930.2|40081.4|39931.4|40076.4|39926.4|22
1623834160000|2021-06-16 09:02:40|40080.1|39930.1|40083.6|39933.6|40084.3|39934.3|40080.1|39930.1|22
1623834170000|2021-06-16 09:02:50|40083.5|39933.5|40087.3|39937.3|40087.9|39937.9|40083.5|39933.5|24
1623834180000|2021-06-16 09:03:00|40087.5|39937.5|40098.8|39948.8|40099.8|39949.8|40087.4|39937.4|22
1623834190000|2021-06-16 09:03:10|40099|39949|40101|39951|40101|39951|40098.9|39948.9|20
1623834200000|2021-06-16 09:03:20|40100.9|39950.9|40106.8|39956.8|40108.6|39958.6|40100.5|39950.5|31
1623834210000|2021-06-16 09:03:30|40106.9|39956.9|40112.6|39962.6|40112.6|39962.6|40105.1|39955.1|27
1623834220000|2021-06-16 09:03:40|40112.8|39962.8|40114.2|39964.2|40114.5|39964.5|40112.1|39962.1|17
1623834230000|2021-06-16 09:03:50|40115.2|39965.2|40115.1|39965.1|40115.9|39965.9|40114.2|39964.2|15
1623834240000|2021-06-16 09:04:00|40115|39965|40116.1|39966.1|40116.2|39966.2|40114.8|39964.8|20
1623834250000|2021-06-16 09:04:10|40116.2|39966.2|40148.6|39998.6|40148.6|39998.6|40116.2|39966.2|28
1623834260000|2021-06-16 09:04:20|40149.8|39999.8|40151.6|40001.6|40155.1|40005.1|40149.8|39999.8|32
1623834270000|2021-06-16 09:04:30|40151.7|40001.7|40151.1|40001.1|40153.6|40003.6|40151.1|40001.1|16
1623834280000|2021-06-16 09:04:40|40151.5|40001.5|40151.5|40001.5|40152|40002|40150.9|40000.9|8
1623834290000|2021-06-16 09:04:50|40150.7|40000.7|40151.2|40001.2|40151.2|40001.2|40146.2|39996.2|17
1623834300000|2021-06-16 09:05:00|40151.1|40001.1|40162.6|40012.6|40162.6|40012.6|40151.1|40001.1|29
1623834310000|2021-06-16 09:05:10|40163.7|40013.7|40163.8|40013.8|40164.7|40014.7|40161.9|40011.9|18
1623834320000|2021-06-16 09:05:20|40163.3|40013.3|40161.5|40011.5|40164.8|40014.8|40159.9|40009.9|24
1623834330000|2021-06-16 09:05:30|40161.4|40011.4|40162.7|40012.7|40163|40013|40160.6|40010.6|15
1623834340000|2021-06-16 09:05:40|40163.3|40013.3|40158.4|40008.4|40163.3|40013.3|40157.5|40007.5|15
1623834350000|2021-06-16 09:05:50|40158|40008|40158.2|40008.2|40158.6|40008.6|40157.7|40007.7|7
1623834360000|2021-06-16 09:06:00|40158.1|40008.1|40140.9|39990.9|40158.2|40008.2|40140.7|39990.7|26
1623834370000|2021-06-16 09:06:10|40140.8|39990.8|40128.4|39978.4|40140.8|39990.8|40127.6|39977.6|28
1623834380000|2021-06-16 09:06:20|40127.5|39977.5|40130|39980|40133|39983|40127.5|39977.5|23
1623834390000|2021-06-16 09:06:30|40129.7|39979.7|40129.2|39979.2|40130|39980|40128.3|39978.3|22
1623834400000|2021-06-16 09:06:40|40129.3|39979.3|40128|39978|40129.3|39979.3|40126.5|39976.5|18
1623834410000|2021-06-16 09:06:50|40126.8|39976.8|40129|39979|40129.7|39979.7|40126.8|39976.8|11
1623834420000|2021-06-16 09:07:00|40129.4|39979.4|40122.2|39972.2|40129.7|39979.7|40122.2|39972.2|6
1623834430000|2021-06-16 09:07:10|40123.5|39973.5|40112.7|39962.7|40123.5|39973.5|40111.9|39961.9|24
1623834440000|2021-06-16 09:07:20|40113.9|39963.9|40101.9|39951.9|40113.9|39963.9|40101.8|39951.8|7
1623834450000|2021-06-16 09:07:30|40102.4|39952.4|40111.4|39961.4|40114.3|39964.3|40102.4|39952.4|9
1623834460000|2021-06-16 09:07:40|40111.7|39961.7|40104.8|39954.8|40111.9|39961.9|40104.8|39954.8|36
1623834470000|2021-06-16 09:07:50|40104.9|39954.9|40098.4|39948.4|40104.9|39954.9|40098.4|39948.4|30
1623834480000|2021-06-16 09:08:00|40099|39949|40097.7|39947.7|40099.6|39949.6|40097.7|39947.7|13
1623834490000|2021-06-16 09:08:10|40097.8|39947.8|40102.6|39952.6|40103.1|39953.1|40097.8|39947.8|22
1623834500000|2021-06-16 09:08:20|40101.4|39951.4|40100.6|39950.6|40102.3|39952.3|40100.1|39950.1|10
1623834510000|2021-06-16 09:08:30|40101.4|39951.4|40114.1|39964.1|40114.3|39964.3|40101.4|39951.4|17
1623834520000|2021-06-16 09:08:40|40114.3|39964.3|40117.4|39967.4|40121.2|39971.2|40114.3|39964.3|26
1623834530000|2021-06-16 09:08:50|40117.3|39967.3|40114.9|39964.9|40117.3|39967.3|40114.8|39964.8|14
1623834540000|2021-06-16 09:09:00|40115|39965|40115.6|39965.6|40117.5|39967.5|40115|39965|26
1623834550000|2021-06-16 09:09:10|40115.5|39965.5|40115.4|39965.4|40115.8|39965.8|40115.2|39965.2|9
1623834560000|2021-06-16 09:09:20|40115.9|39965.9|40115.2|39965.2|40115.9|39965.9|40115.2|39965.2|6
1623834570000|2021-06-16 09:09:30|40115.3|39965.3|40111.7|39961.7|40115.4|39965.4|40111.5|39961.5|9
1623834580000|2021-06-16 09:09:40|40111.8|39961.8|40112|39962|40112.3|39962.3|40111.4|39961.4|9
1623834590000|2021-06-16 09:09:50|40111.5|39961.5|40111.2|39961.2|40112.1|39962.1|40110.8|39960.8|10
1623834600000|2021-06-16 09:10:00|40111.1|39961.1|40111.5|39961.5|40111.5|39961.5|40110.7|39960.7|9
1623834610000|2021-06-16 09:10:10|40109.6|39959.6|40109.5|39959.5|40110.8|39960.8|40109.5|39959.5|8
1623834620000|2021-06-16 09:10:20|40107.1|39957.1|40104.3|39954.3|40107.5|39957.5|40104|39954|9
1623834630000|2021-06-16 09:10:30|40104.2|39954.2|40103.7|39953.7|40104.5|39954.5|40103.7|39953.7|24
1623834640000|2021-06-16 09:10:40|40104.4|39954.4|40106.7|39956.7|40106.9|39956.9|40104.4|39954.4|18
1623834650000|2021-06-16 09:10:50|40106.8|39956.8|40114.8|39964.8|40116.6|39966.6|40105.3|39955.3|26
1623834660000|2021-06-16 09:11:00|40114.7|39964.7|40113.5|39963.5|40116.3|39966.3|40113.5|39963.5|22
1623834670000|2021-06-16 09:11:10|40114.1|39964.1|40115.4|39965.4|40115.4|39965.4|40113.3|39963.3|20
1623834680000|2021-06-16 09:11:20|40115.3|39965.3|40114.1|39964.1|40115.4|39965.4|40113.8|39963.8|13
1623834690000|2021-06-16 09:11:30|40114.6|39964.6|40116.4|39966.4|40116.4|39966.4|40114.1|39964.1|14
1623834700000|2021-06-16 09:11:40|40116.3|39966.3|40112.7|39962.7|40116.8|39966.8|40112.7|39962.7|11
1623834710000|2021-06-16 09:11:50|40111.6|39961.6|40096.5|39946.5|40112.7|39962.7|40096.1|39946.1|26
1623834720000|2021-06-16 09:12:00|40096.2|39946.2|40090|39940|40096.2|39946.2|40088|39938|23
1623834730000|2021-06-16 09:12:10|40088.7|39938.7|40086.1|39936.1|40089.5|39939.5|40086.1|39936.1|15
1623834740000|2021-06-16 09:12:20|40086|39936|40086.1|39936.1|40086.9|39936.9|40085.3|39935.3|15
1623834750000|2021-06-16 09:12:30|40086.7|39936.7|40082.8|39932.8|40086.7|39936.7|40082.2|39932.2|18
1623834760000|2021-06-16 09:12:40|40082.5|39932.5|40092.5|39942.5|40093.2|39943.2|40082.5|39932.5|22
1623834770000|2021-06-16 09:12:50|40092.7|39942.7|40093.3|39943.3|40093.5|39943.5|40092.7|39942.7|13
1623834780000|2021-06-16 09:13:00|40093.2|39943.2|40093.3|39943.3|40094|39944|40092.9|39942.9|10
1623834790000|2021-06-16 09:13:10|40093.9|39943.9|40091.9|39941.9|40095.3|39945.3|40091.2|39941.2|22
1623834800000|2021-06-16 09:13:20|40091.8|39941.8|40091.2|39941.2|40091.8|39941.8|40090.9|39940.9|10
1623834810000|2021-06-16 09:13:30|40090.8|39940.8|40087.5|39937.5|40090.8|39940.8|40087.5|39937.5|10
1623834820000|2021-06-16 09:13:40|40086.2|39936.2|40085.5|39935.5|40089.1|39939.1|40085.5|39935.5|20
1623834830000|2021-06-16 09:13:50|40085.1|39935.1|40084|39934|40085.4|39935.4|40082|39932|32
1623834840000|2021-06-16 09:14:00|40083.7|39933.7|40083.3|39933.3|40084.1|39934.1|40083.1|39933.1|28
1623834850000|2021-06-16 09:14:10|40083.1|39933.1|40083.5|39933.5|40084.1|39934.1|40082.5|39932.5|25
1623834860000|2021-06-16 09:14:20|40083.1|39933.1|40083.1|39933.1|40083.3|39933.3|40082.8|39932.8|11
1623834870000|2021-06-16 09:14:30|40082.8|39932.8|40082.8|39932.8|40083.1|39933.1|40082.8|39932.8|3
1623834880000|2021-06-16 09:14:40|40083.1|39933.1|40082.6|39932.6|40083.1|39933.1|40082.6|39932.6|2
1623834890000|2021-06-16 09:14:50|40079.7|39929.7|40074.2|39924.2|40079.7|39929.7|40073|39923|12
1623834900000|2021-06-16 09:15:00|40074.1|39924.1|40074.7|39924.7|40076.7|39926.7|40074.1|39924.1|15
1623834910000|2021-06-16 09:15:10|40076.3|39926.3|40077.4|39927.4|40077.9|39927.9|40075.6|39925.6|13
1623834920000|2021-06-16 09:15:20|40077.3|39927.3|40084.4|39934.4|40084.4|39934.4|40077.1|39927.1|30
1623834930000|2021-06-16 09:15:30|40084.8|39934.8|40087|39937|40088.7|39938.7|40084.8|39934.8|29
1623834940000|2021-06-16 09:15:40|40087.2|39937.2|40087.6|39937.6|40088.3|39938.3|40086.5|39936.5|34
1623834950000|2021-06-16 09:15:50|40087.5|39937.5|40086.5|39936.5|40088.4|39938.4|40086.3|39936.3|26
1623834960000|2021-06-16 09:16:00|40085.8|39935.8|40087.1|39937.1|40095.6|39945.6|40085.7|39935.7|34
1623834970000|2021-06-16 09:16:10|40087.4|39937.4|40084.7|39934.7|40087.9|39937.9|40084.7|39934.7|26
1623834980000|2021-06-16 09:16:20|40084.3|39934.3|40052.2|39902.2|40084.6|39934.6|40052.2|39902.2|19
1623834990000|2021-06-16 09:16:30|40050.5|39900.5|40027.8|39877.8|40051.6|39901.6|40027.8|39877.8|32
1623835000000|2021-06-16 09:16:40|40027.6|39877.6|39989.1|39839.1|40027.6|39877.6|39973.2|39823.2|34
1623835010000|2021-06-16 09:16:50|39996.8|39846.8|39998.3|39848.3|39999.7|39849.7|39989.3|39839.3|21
1623835020000|2021-06-16 09:17:00|39998.4|39848.4|39988.2|39838.2|39998.4|39848.4|39988.2|39838.2|18
1623835030000|2021-06-16 09:17:10|39988|39838|39991|39841|39999.5|39849.5|39988|39838|9
1623835040000|2021-06-16 09:17:20|39992.5|39842.5|39991.8|39841.8|39992.5|39842.5|39991.7|39841.7|3
1623835050000|2021-06-16 09:17:30|39991.2|39841.2|39995.2|39845.2|39996.2|39846.2|39991.2|39841.2|10
1623835060000|2021-06-16 09:17:40|39996.9|39846.9|40007.8|39857.8|40007.8|39857.8|39996.9|39846.9|25
1623835070000|2021-06-16 09:17:50|40007.2|39857.2|40011.5|39861.5|40012|39862|40006.8|39856.8|18
1623835080000|2021-06-16 09:18:00|40011|39861|40017.7|39867.7|40017.7|39867.7|40009.2|39859.2|12
1623835090000|2021-06-16 09:18:10|40017.1|39867.1|40005.3|39855.3|40018.5|39868.5|40005|39855|28
1623835100000|2021-06-16 09:18:20|40004.6|39854.6|39998.7|39848.7|40009.4|39859.4|39997.1|39847.1|19
1623835110000|2021-06-16 09:18:30|39998.5|39848.5|39996.4|39846.4|40003.9|39853.9|39995.2|39845.2|27
1623835120000|2021-06-16 09:18:40|39993.9|39843.9|40007.3|39857.3|40007.3|39857.3|39992.3|39842.3|13
1623835130000|2021-06-16 09:18:50|39994.6|39844.6|39991.3|39841.3|39996.8|39846.8|39991.3|39841.3|17
1623835140000|2021-06-16 09:19:00|39991.2|39841.2|39991.6|39841.6|39992.4|39842.4|39990.8|39840.8|11
1623835150000|2021-06-16 09:19:10|39991.7|39841.7|39992|39842|39994.2|39844.2|39991.4|39841.4|7
1623835160000|2021-06-16 09:19:20|39991.8|39841.8|40021.9|39871.9|40021.9|39871.9|39991.8|39841.8|17
1623835170000|2021-06-16 09:19:30|40022.2|39872.2|40020.1|39870.1|40023.1|39873.1|40019.2|39869.2|22
1623835180000|2021-06-16 09:19:40|40020.4|39870.4|40030|39880|40036|39886|40019.2|39869.2|29
1623835190000|2021-06-16 09:19:50|40030.1|39880.1|40047.2|39897.2|40047.9|39897.9|40030.1|39880.1|34
1623835200000|2021-06-16 09:20:00|40047.5|39897.5|40034.9|39884.9|40048.5|39898.5|40033.3|39883.3|31
1623835210000|2021-06-16 09:20:10|40034.7|39884.7|40033.7|39883.7|40037.4|39887.4|40032.3|39882.3|19
1623835220000|2021-06-16 09:20:20|40033|39883|40022.6|39872.6|40034.4|39884.4|40022.4|39872.4|27
1623835230000|2021-06-16 09:20:30|40022.5|39872.5|40023.3|39873.3|40023.8|39873.8|40018.5|39868.5|28
1623835240000|2021-06-16 09:20:40|40023|39873|40022.3|39872.3|40026.4|39876.4|40019.2|39869.2|20
1623835250000|2021-06-16 09:20:50|40023.1|39873.1|40022.3|39872.3|40023.1|39873.1|40022.3|39872.3|3
1623835260000|2021-06-16 09:21:00|40024.2|39874.2|40022.7|39872.7|40024.3|39874.3|40021.7|39871.7|5
1623835270000|2021-06-16 09:21:10|40022.4|39872.4|40026.6|39876.6|40026.6|39876.6|40022.4|39872.4|6
1623835280000|2021-06-16 09:21:20|40022.5|39872.5|40032.1|39882.1|40036|39886|40022.5|39872.5|24
1623835290000|2021-06-16 09:21:30|40034.3|39884.3|40065.3|39915.3|40065.3|39915.3|40033.9|39883.9|32
1623835300000|2021-06-16 09:21:40|40064.6|39914.6|40077.8|39927.8|40080|39930|40064.6|39914.6|20
1623835310000|2021-06-16 09:21:50|40077.7|39927.7|40096|39946|40096|39946|40076.7|39926.7|20
1623835320000|2021-06-16 09:22:00|40096.4|39946.4|40103.7|39953.7|40103.7|39953.7|40093.4|39943.4|12
1623835330000|2021-06-16 09:22:10|40103.9|39953.9|40109.4|39959.4|40114.8|39964.8|40103.9|39953.9|30
1623835340000|2021-06-16 09:22:20|40108.9|39958.9|40101.1|39951.1|40109.6|39959.6|40101.1|39951.1|25
1623835350000|2021-06-16 09:22:30|40099.3|39949.3|40099.1|39949.1|40101.5|39951.5|40095.6|39945.6|26
1623835360000|2021-06-16 09:22:40|40098|39948|40099.7|39949.7|40101.7|39951.7|40094.9|39944.9|24
1623835370000|2021-06-16 09:22:50|40098.4|39948.4|40092.2|39942.2|40098.4|39948.4|40092.1|39942.1|15
1623835380000|2021-06-16 09:23:00|40092|39942|40089.1|39939.1|40092.4|39942.4|40088.4|39938.4|18
1623835390000|2021-06-16 09:23:10|40089.4|39939.4|40088.3|39938.3|40089.4|39939.4|40079.6|39929.6|28
1623835400000|2021-06-16 09:23:20|40090.9|39940.9|40090.6|39940.6|40096|39946|40087|39937|24
1623835410000|2021-06-16 09:23:30|40089|39939|40099.9|39949.9|40100.7|39950.7|40089|39939|19
1623835420000|2021-06-16 09:23:40|40098|39948|40120|39970|40121|39971|40096.7|39946.7|30
1623835430000|2021-06-16 09:23:50|40120.7|39970.7|40120.4|39970.4|40121.7|39971.7|40119.4|39969.4|17
1623835440000|2021-06-16 09:24:00|40119.7|39969.7|40119.9|39969.9|40119.9|39969.9|40118.1|39968.1|11
1623835450000|2021-06-16 09:24:10|40119.3|39969.3|40117.9|39967.9|40120.4|39970.4|40116.9|39966.9|11
1623835460000|2021-06-16 09:24:20|40116.4|39966.4|40116.9|39966.9|40117.9|39967.9|40116.4|39966.4|5
1623835470000|2021-06-16 09:24:30|40117.6|39967.6|40116.9|39966.9|40117.6|39967.6|40116.2|39966.2|13
1623835480000|2021-06-16 09:24:40|40116.4|39966.4|40120|39970|40120.4|39970.4|40116.4|39966.4|12
1623835490000|2021-06-16 09:24:50|40118.5|39968.5|40118.7|39968.7|40120.4|39970.4|40115.7|39965.7|21
1623835500000|2021-06-16 09:25:00|40118.8|39968.8|40111|39961|40119.3|39969.3|40110.4|39960.4|27
1623835510000|2021-06-16 09:25:10|40110.9|39960.9|40100.5|39950.5|40110.9|39960.9|40100.5|39950.5|23
1623835520000|2021-06-16 09:25:20|40100.7|39950.7|40104.8|39954.8|40104.8|39954.8|40100.7|39950.7|27
1623835530000|2021-06-16 09:25:30|40105.4|39955.4|40102.5|39952.5|40105.4|39955.4|40102.2|39952.2|12
1623835540000|2021-06-16 09:25:40|40103|39953|40101.7|39951.7|40104.4|39954.4|40101.7|39951.7|23
1623835550000|2021-06-16 09:25:50|40102.8|39952.8|40101.2|39951.2|40102.8|39952.8|40099.5|39949.5|29
1623835560000|2021-06-16 09:26:00|40099.7|39949.7|40117.9|39967.9|40117.9|39967.9|40099.2|39949.2|33
1623835570000|2021-06-16 09:26:10|40118|39968|40103.7|39953.7|40118.5|39968.5|40103.3|39953.3|29
1623835580000|2021-06-16 09:26:20|40104|39954|40103.4|39953.4|40104|39954|40101.9|39951.9|18
1623835590000|2021-06-16 09:26:30|40102.2|39952.2|40098.8|39948.8|40102.2|39952.2|40096.5|39946.5|22
1623835600000|2021-06-16 09:26:40|40098.7|39948.7|40095|39945|40098.9|39948.9|40093.2|39943.2|30
1623835610000|2021-06-16 09:26:50|40094.8|39944.8|40094.3|39944.3|40095.6|39945.6|40094.1|39944.1|11
1623835620000|2021-06-16 09:27:00|40093.3|39943.3|40086.4|39936.4|40093.3|39943.3|40086.1|39936.1|10
1623835630000|2021-06-16 09:27:10|40087.4|39937.4|40077.7|39927.7|40087.4|39937.4|40077.7|39927.7|5
1623835640000|2021-06-16 09:27:20|40078.9|39928.9|40077.7|39927.7|40079.8|39929.8|40077.7|39927.7|4
1623835650000|2021-06-16 09:27:30|40071.8|39921.8|40070.8|39920.8|40071.8|39921.8|40070.8|39920.8|4
1623835660000|2021-06-16 09:27:40|40071.6|39921.6|40069|39919|40071.6|39921.6|40069|39919|2
1623835670000|2021-06-16 09:27:50|40069.3|39919.3|40075.3|39925.3|40080.8|39930.8|40068.2|39918.2|26
1623835680000|2021-06-16 09:28:00|40075.9|39925.9|40078.3|39928.3|40086.2|39936.2|40075.9|39925.9|24
1623835690000|2021-06-16 09:28:10|40077.1|39927.1|40074.5|39924.5|40077.8|39927.8|40071.1|39921.1|21
1623835700000|2021-06-16 09:28:20|40075.6|39925.6|40072|39922|40076.5|39926.5|40072|39922|15
1623835710000|2021-06-16 09:28:30|40072.2|39922.2|40071.9|39921.9|40073.6|39923.6|40071.8|39921.8|8
1623835720000|2021-06-16 09:28:40|40072.5|39922.5|40075.1|39925.1|40075.1|39925.1|40071.9|39921.9|9
1623835730000|2021-06-16 09:28:50|40075.9|39925.9|40088.2|39938.2|40092.2|39942.2|40075.9|39925.9|26
1623835740000|2021-06-16 09:29:00|40088.4|39938.4|40085.5|39935.5|40091.6|39941.6|40078.9|39928.9|24
1623835750000|2021-06-16 09:29:10|40083.2|39933.2|40091.7|39941.7|40091.7|39941.7|40081.7|39931.7|22
1623835760000|2021-06-16 09:29:20|40093.6|39943.6|40096.5|39946.5|40098.7|39948.7|40093.6|39943.6|25
1623835770000|2021-06-16 09:29:30|40096.4|39946.4|40106|39956|40106|39956|40092.8|39942.8|17
1623835780000|2021-06-16 09:29:40|40106.6|39956.6|40106.4|39956.4|40108|39958|40104.4|39954.4|17
1623835790000|2021-06-16 09:29:50|40105.8|39955.8|40106|39956|40106|39956|40105.7|39955.7|5
1623835800000|2021-06-16 09:30:00|40105.9|39955.9|40108.4|39958.4|40109|39959|40105.7|39955.7|10
1623835810000|2021-06-16 09:30:10|40110.2|39960.2|40108|39958|40110.5|39960.5|40108|39958|9
1623835820000|2021-06-16 09:30:20|40110.5|39960.5|40108.7|39958.7|40110.5|39960.5|40108.7|39958.7|5
1623835830000|2021-06-16 09:30:30|40109.6|39959.6|40114.2|39964.2|40114.2|39964.2|40109.6|39959.6|16
1623835840000|2021-06-16 09:30:40|40114.5|39964.5|40125.5|39975.5|40125.5|39975.5|40112.9|39962.9|24
1623835850000|2021-06-16 09:30:50|40123.8|39973.8|40138.7|39988.7|40143.6|39993.6|40123.8|39973.8|23
1623835860000|2021-06-16 09:31:00|40140.1|39990.1|40137|39987|40140.1|39990.1|40136.2|39986.2|21
1623835870000|2021-06-16 09:31:10|40136.1|39986.1|40134.3|39984.3|40145.3|39995.3|40134.3|39984.3|18
1623835880000|2021-06-16 09:31:20|40134|39984|40128.6|39978.6|40134|39984|40128.1|39978.1|14
1623835890000|2021-06-16 09:31:30|40129.7|39979.7|40129.5|39979.5|40131.4|39981.4|40128.9|39978.9|6
1623835900000|2021-06-16 09:31:40|40129.7|39979.7|40127.4|39977.4|40129.7|39979.7|40126.2|39976.2|18
1623835910000|2021-06-16 09:31:50|40126.9|39976.9|40127.6|39977.6|40127.6|39977.6|40126|39976|8
1623835920000|2021-06-16 09:32:00|40126.8|39976.8|40114.9|39964.9|40126.8|39976.8|40114.9|39964.9|18
1623835930000|2021-06-16 09:32:10|40115.9|39965.9|40107.4|39957.4|40115.9|39965.9|40107.4|39957.4|16
1623835940000|2021-06-16 09:32:20|40107.1|39957.1|40106.8|39956.8|40113.1|39963.1|40106.8|39956.8|16
1623835950000|2021-06-16 09:32:30|40106.6|39956.6|40106.7|39956.7|40106.8|39956.8|40106|39956|9
1623835960000|2021-06-16 09:32:40|40106.8|39956.8|40106.3|39956.3|40106.8|39956.8|40106.3|39956.3|6
1623835970000|2021-06-16 09:32:50|40106.8|39956.8|40105.4|39955.4|40106.8|39956.8|40105.4|39955.4|3
1623835980000|2021-06-16 09:33:00|40104.9|39954.9|40106.5|39956.5|40108.4|39958.4|40101|39951|26
1623835990000|2021-06-16 09:33:10|40106.2|39956.2|40106.5|39956.5|40106.6|39956.6|40106.2|39956.2|4
1623836000000|2021-06-16 09:33:20|40106.4|39956.4|40109.2|39959.2|40109.6|39959.6|40104|39954|22
1623836010000|2021-06-16 09:33:30|40109.5|39959.5|40109.3|39959.3|40109.9|39959.9|40108|39958|22
1623836020000|2021-06-16 09:33:40|40109.6|39959.6|40112|39962|40112|39962|40109.6|39959.6|7
1623836030000|2021-06-16 09:33:50|40111.9|39961.9|40116.5|39966.5|40116.5|39966.5|40111.8|39961.8|16
1623836040000|2021-06-16 09:34:00|40116.7|39966.7|40116.8|39966.8|40117.1|39967.1|40116.4|39966.4|9
1623836050000|2021-06-16 09:34:10|40117.3|39967.3|40123.7|39973.7|40124.1|39974.1|40117.1|39967.1|16
1623836060000|2021-06-16 09:34:20|40123.6|39973.6|40127.8|39977.8|40129.6|39979.6|40123.1|39973.1|12
1623836070000|2021-06-16 09:34:30|40127.2|39977.2|40135.1|39985.1|40135.2|39985.2|40127.2|39977.2|25
1623836080000|2021-06-16 09:34:40|40135.2|39985.2|40142.2|39992.2|40142.2|39992.2|40135.2|39985.2|11
1623836090000|2021-06-16 09:34:50|40142.5|39992.5|40145.5|39995.5|40145.5|39995.5|40142.2|39992.2|10
1623836100000|2021-06-16 09:35:00|40145.4|39995.4|40145.6|39995.6|40145.6|39995.6|40145|39995|7
1623836110000|2021-06-16 09:35:10|40145.3|39995.3|40154.4|40004.4|40162.5|40012.5|40145.3|39995.3|27
1623836120000|2021-06-16 09:35:20|40154.5|40004.5|40156.6|40006.6|40160.2|40010.2|40154.5|40004.5|22
1623836130000|2021-06-16 09:35:30|40156.4|40006.4|40150.1|40000.1|40156.4|40006.4|40149.6|39999.6|12
1623836140000|2021-06-16 09:35:40|40150.3|40000.3|40152.6|40002.6|40153.5|40003.5|40149.7|39999.7|12
1623836150000|2021-06-16 09:35:50|40152.5|40002.5|40152.5|40002.5|40152.8|40002.8|40151.6|40001.6|17
1623836160000|2021-06-16 09:36:00|40152.3|40002.3|40141.9|39991.9|40152.3|40002.3|40139|39989|22
1623836170000|2021-06-16 09:36:10|40137.8|39987.8|40126.5|39976.5|40142.1|39992.1|40125.6|39975.6|31
1623836180000|2021-06-16 09:36:20|40126.8|39976.8|40127.8|39977.8|40127.8|39977.8|40125.6|39975.6|16
1623836190000|2021-06-16 09:36:30|40123.6|39973.6|40123.3|39973.3|40125.2|39975.2|40121.3|39971.3|17
1623836200000|2021-06-16 09:36:40|40123.5|39973.5|40124.3|39974.3|40124.4|39974.4|40121.6|39971.6|20
1623836210000|2021-06-16 09:36:50|40124|39974|40124.4|39974.4|40124.7|39974.7|40124|39974|9
1623836220000|2021-06-16 09:37:00|40124.1|39974.1|40124.3|39974.3|40124.4|39974.4|40124.1|39974.1|3
1623836230000|2021-06-16 09:37:10|40124.1|39974.1|40124.9|39974.9|40125|39975|40123.9|39973.9|9
1623836240000|2021-06-16 09:37:20|40124.5|39974.5|40123.8|39973.8|40125.3|39975.3|40123.8|39973.8|8
1623836250000|2021-06-16 09:37:30|40124|39974|40122.1|39972.1|40124|39974|40121.6|39971.6|8
1623836270000|2021-06-16 09:37:50|40125.3|39975.3|40125.3|39975.3|40126.1|39976.1|40125.3|39975.3|7
1623836280000|2021-06-16 09:38:00|40125|39975|40139|39989|40140.4|39990.4|40125|39975|28
1623836290000|2021-06-16 09:38:10|40138.5|39988.5|40136.3|39986.3|40147.5|39997.5|40136.2|39986.2|25
1623836300000|2021-06-16 09:38:20|40132.6|39982.6|40133.5|39983.5|40135.1|39985.1|40128.8|39978.8|27
1623836310000|2021-06-16 09:38:30|40133.7|39983.7|40132.6|39982.6|40134.9|39984.9|40132.5|39982.5|28
1623836320000|2021-06-16 09:38:40|40132.4|39982.4|40132.8|39982.8|40133|39983|40132.4|39982.4|4
1623836330000|2021-06-16 09:38:50|40133|39983|40132.8|39982.8|40133.3|39983.3|40132.8|39982.8|6
1623836340000|2021-06-16 09:39:00|40133.3|39983.3|40134.8|39984.8|40134.8|39984.8|40131.4|39981.4|11
1623836350000|2021-06-16 09:39:10|40135|39985|40133.6|39983.6|40135.3|39985.3|40132.4|39982.4|16
1623836360000|2021-06-16 09:39:20|40132.7|39982.7|40132.2|39982.2|40132.7|39982.7|40128.5|39978.5|32
1623836370000|2021-06-16 09:39:30|40132.8|39982.8|40137.3|39987.3|40137.3|39987.3|40132.8|39982.8|13
1623836380000|2021-06-16 09:39:40|40136.8|39986.8|40137.1|39987.1|40138.7|39988.7|40135.8|39985.8|27
1623836390000|2021-06-16 09:39:50|40136.7|39986.7|40146.9|39996.9|40146.9|39996.9|40136.2|39986.2|31
1623836400000|2021-06-16 09:40:00|40146.3|39996.3|40140.5|39990.5|40146.4|39996.4|40140.5|39990.5|28
1623836410000|2021-06-16 09:40:10|40139.4|39989.4|40143.4|39993.4|40143.4|39993.4|40137.4|39987.4|22
1623836420000|2021-06-16 09:40:20|40143.3|39993.3|40147.4|39997.4|40147.7|39997.7|40142.7|39992.7|13
1623836430000|2021-06-16 09:40:30|40147.7|39997.7|40147.4|39997.4|40147.7|39997.7|40147.3|39997.3|8
1623836440000|2021-06-16 09:40:40|40146.9|39996.9|40140.8|39990.8|40147.2|39997.2|40138.9|39988.9|17
1623836450000|2021-06-16 09:40:50|40140.2|39990.2|40139.6|39989.6|40140.5|39990.5|40138.9|39988.9|18
1623836460000|2021-06-16 09:41:00|40139.8|39989.8|40152.9|40002.9|40153|40003|40139.8|39989.8|9
1623836470000|2021-06-16 09:41:10|40152.5|40002.5|40156.5|40006.5|40157.4|40007.4|40152.5|40002.5|26
1623836480000|2021-06-16 09:41:20|40154.9|40004.9|40160|40010|40166.7|40016.7|40154.8|40004.8|29
1623836490000|2021-06-16 09:41:30|40159.5|40009.5|40160.5|40010.5|40164.5|40014.5|40159.5|40009.5|34
1623836500000|2021-06-16 09:41:40|40161.7|40011.7|40168.3|40018.3|40171|40021|40161.7|40011.7|36
1623836510000|2021-06-16 09:41:50|40168.5|40018.5|40173.5|40023.5|40174.1|40024.1|40167.4|40017.4|25
1623836520000|2021-06-16 09:42:00|40174.2|40024.2|40172.4|40022.4|40174.8|40024.8|40172.2|40022.2|23
1623836530000|2021-06-16 09:42:10|40172.1|40022.1|40174.7|40024.7|40175|40025|40171.5|40021.5|27
1623836540000|2021-06-16 09:42:20|40174.4|40024.4|40165.9|40015.9|40174.6|40024.6|40165.1|40015.1|20
1623836550000|2021-06-16 09:42:30|40165.8|40015.8|40170.5|40020.5|40170.8|40020.8|40165.1|40015.1|32
1623836560000|2021-06-16 09:42:40|40170|40020|40201.1|40051.1|40201.1|40051.1|40170|40020|34
1623836570000|2021-06-16 09:42:50|40201|40051|40208.4|40058.4|40210.4|40060.4|40201|40051|22
1623836580000|2021-06-16 09:43:00|40208.3|40058.3|40199.8|40049.8|40208.3|40058.3|40190.4|40040.4|33
1623836590000|2021-06-16 09:43:10|40199.2|40049.2|40209.3|40059.3|40209.6|40059.6|40198.9|40048.9|22
1623836600000|2021-06-16 09:43:20|40209.2|40059.2|40209|40059|40209.4|40059.4|40205.1|40055.1|20
1623836610000|2021-06-16 09:43:30|40208.7|40058.7|40206.4|40056.4|40208.9|40058.9|40206.1|40056.1|11
1623836620000|2021-06-16 09:43:40|40207.8|40057.8|40211.9|40061.9|40211.9|40061.9|40207.3|40057.3|15
1623836630000|2021-06-16 09:43:50|40211.6|40061.6|40228.9|40078.9|40229.9|40079.9|40211.6|40061.6|25
1623836640000|2021-06-16 09:44:00|40229|40079|40223.8|40073.8|40237.9|40087.9|40223.8|40073.8|37
1623836650000|2021-06-16 09:44:10|40222.8|40072.8|40220.6|40070.6|40223.4|40073.4|40219.5|40069.5|34
1623836660000|2021-06-16 09:44:20|40220.1|40070.1|40217|40067|40221.4|40071.4|40217|40067|31
1623836670000|2021-06-16 09:44:30|40217.3|40067.3|40217.5|40067.5|40217.5|40067.5|40215.7|40065.7|15
1623836680000|2021-06-16 09:44:40|40217|40067|40220.7|40070.7|40220.8|40070.8|40216.8|40066.8|20
1623836690000|2021-06-16 09:44:50|40221.5|40071.5|40221.7|40071.7|40222.6|40072.6|40217.1|40067.1|19
1623836700000|2021-06-16 09:45:00|40221|40071|40219.6|40069.6|40221|40071|40218.3|40068.3|17
1623836710000|2021-06-16 09:45:10|40219.3|40069.3|40218.8|40068.8|40221.1|40071.1|40218.7|40068.7|18
1623836720000|2021-06-16 09:45:20|40218.1|40068.1|40220.3|40070.3|40220.5|40070.5|40217.7|40067.7|16
1623836730000|2021-06-16 09:45:30|40220|40070|40220|40070|40220.8|40070.8|40220|40070|17
1623836740000|2021-06-16 09:45:40|40220.7|40070.7|40218.3|40068.3|40220.7|40070.7|40218.1|40068.1|19
1623836750000|2021-06-16 09:45:50|40218.1|40068.1|40217.6|40067.6|40218.5|40068.5|40216.4|40066.4|18
1623836760000|2021-06-16 09:46:00|40217.7|40067.7|40216.2|40066.2|40217.7|40067.7|40210.3|40060.3|30
1623836770000|2021-06-16 09:46:10|40216.3|40066.3|40214|40064|40218.4|40068.4|40213.8|40063.8|17
1623836780000|2021-06-16 09:46:20|40213.8|40063.8|40217.7|40067.7|40217.8|40067.8|40210.3|40060.3|25
1623836790000|2021-06-16 09:46:30|40217.6|40067.6|40219.6|40069.6|40219.8|40069.8|40216.8|40066.8|27
1623836800000|2021-06-16 09:46:40|40219.5|40069.5|40209.1|40059.1|40219.5|40069.5|40208.7|40058.7|28
1623836810000|2021-06-16 09:46:50|40208.4|40058.4|40206.7|40056.7|40209.5|40059.5|40206.7|40056.7|16
1623836820000|2021-06-16 09:47:00|40208.1|40058.1|40208.2|40058.2|40209.9|40059.9|40207|40057|19
1623836830000|2021-06-16 09:47:10|40206.8|40056.8|40201.8|40051.8|40207.9|40057.9|40198.6|40048.6|27
1623836840000|2021-06-16 09:47:20|40201.5|40051.5|40199.5|40049.5|40201.5|40051.5|40198.2|40048.2|18
1623836850000|2021-06-16 09:47:30|40200.5|40050.5|40187.6|40037.6|40200.5|40050.5|40187.5|40037.5|24
1623836860000|2021-06-16 09:47:40|40186.8|40036.8|40203.2|40053.2|40203.2|40053.2|40186.4|40036.4|16
1623836870000|2021-06-16 09:47:50|40202.2|40052.2|40189.7|40039.7|40204.3|40054.3|40188.8|40038.8|24
1623836880000|2021-06-16 09:48:00|40188.9|40038.9|40188.7|40038.7|40193.5|40043.5|40188.6|40038.6|22
1623836890000|2021-06-16 09:48:10|40189.1|40039.1|40188.1|40038.1|40189.4|40039.4|40187.5|40037.5|18
1623836900000|2021-06-16 09:48:20|40188.2|40038.2|40186.3|40036.3|40188.2|40038.2|40185.9|40035.9|6
1623836910000|2021-06-16 09:48:30|40187.1|40037.1|40179.6|40029.6|40187.1|40037.1|40179.5|40029.5|15
1623836920000|2021-06-16 09:48:40|40179.3|40029.3|40178.5|40028.5|40182.5|40032.5|40178.5|40028.5|6
1623836930000|2021-06-16 09:48:50|40176.4|40026.4|40172.1|40022.1|40178.7|40028.7|40172.1|40022.1|9
1623836940000|2021-06-16 09:49:00|40172.3|40022.3|40172.8|40022.8|40176.3|40026.3|40170.6|40020.6|16
1623836950000|2021-06-16 09:49:10|40170.6|40020.6|40170.8|40020.8|40173.1|40023.1|40169.8|40019.8|16
1623836960000|2021-06-16 09:49:20|40170.6|40020.6|40168.9|40018.9|40171.2|40021.2|40166.7|40016.7|19
1623836970000|2021-06-16 09:49:30|40168.8|40018.8|40180.1|40030.1|40180.6|40030.6|40166.3|40016.3|20
1623836980000|2021-06-16 09:49:40|40179.3|40029.3|40188.1|40038.1|40188.2|40038.2|40179.3|40029.3|20
1623836990000|2021-06-16 09:49:50|40189|40039|40192.9|40042.9|40194.3|40044.3|40188.3|40038.3|16
1623837000000|2021-06-16 09:50:00|40193.2|40043.2|40193.8|40043.8|40194.4|40044.4|40192.8|40042.8|5
1623837010000|2021-06-16 09:50:10|40193.4|40043.4|40191.8|40041.8|40193.8|40043.8|40191.8|40041.8|11
1623837020000|2021-06-16 09:50:20|40192.2|40042.2|40192.9|40042.9|40193.1|40043.1|40191.3|40041.3|11
1623837030000|2021-06-16 09:50:30|40191.8|40041.8|40176.1|40026.1|40191.8|40041.8|40176.1|40026.1|25
1623837040000|2021-06-16 09:50:40|40176|40026|40172.4|40022.4|40176|40026|40172.2|40022.2|19
1623837050000|2021-06-16 09:50:50|40172.5|40022.5|40171.5|40021.5|40172.5|40022.5|40170.5|40020.5|16
1623837060000|2021-06-16 09:51:00|40171.9|40021.9|40166.9|40016.9|40171.9|40021.9|40165.4|40015.4|17
1623837070000|2021-06-16 09:51:10|40166.3|40016.3|40167.2|40017.2|40168.7|40018.7|40166.2|40016.2|8
1623837080000|2021-06-16 09:51:20|40167.4|40017.4|40165.8|40015.8|40167.4|40017.4|40165|40015|9
1623837090000|2021-06-16 09:51:30|40165.9|40015.9|40165.1|40015.1|40166.1|40016.1|40164.4|40014.4|8
1623837100000|2021-06-16 09:51:40|40166.1|40016.1|40164.9|40014.9|40166.7|40016.7|40164.3|40014.3|12
1623837110000|2021-06-16 09:51:50|40165.3|40015.3|40166.7|40016.7|40166.7|40016.7|40165.2|40015.2|7
1623837120000|2021-06-16 09:52:00|40166.1|40016.1|40174.9|40024.9|40175.6|40025.6|40166.1|40016.1|9
1623837130000|2021-06-16 09:52:10|40174.6|40024.6|40173.2|40023.2|40176.5|40026.5|40172|40022|19
1623837140000|2021-06-16 09:52:20|40172.5|40022.5|40171.4|40021.4|40175.8|40025.8|40165.9|40015.9|24
1623837150000|2021-06-16 09:52:30|40170|40020|40171.7|40021.7|40171.7|40021.7|40170|40020|12
1623837160000|2021-06-16 09:52:40|40171|40021|40169.6|40019.6|40171|40021|40169.6|40019.6|2
1623837170000|2021-06-16 09:52:50|40170.1|40020.1|40173.2|40023.2|40173.2|40023.2|40169.4|40019.4|13
1623837180000|2021-06-16 09:53:00|40172.2|40022.2|40171.6|40021.6|40172.2|40022.2|40170.9|40020.9|9
1623837190000|2021-06-16 09:53:10|40170.9|40020.9|40172.5|40022.5|40173.5|40023.5|40170.7|40020.7|6
1623837200000|2021-06-16 09:53:20|40169.9|40019.9|40169.7|40019.7|40171.2|40021.2|40169.1|40019.1|7
1623837210000|2021-06-16 09:53:30|40169.2|40019.2|40168.3|40018.3|40169.9|40019.9|40167.8|40017.8|9
1623837220000|2021-06-16 09:53:40|40168.2|40018.2|40142.1|39992.1|40168.2|40018.2|40142.1|39992.1|31
1623837230000|2021-06-16 09:53:50|40142.2|39992.2|40136.5|39986.5|40142.2|39992.2|40136.5|39986.5|7
1623837240000|2021-06-16 09:54:00|40136.6|39986.6|40126.7|39976.7|40136.6|39986.6|40126.2|39976.2|24
1623837250000|2021-06-16 09:54:10|40126.1|39976.1|40106.9|39956.9|40126.7|39976.7|40105.1|39955.1|24
1623837260000|2021-06-16 09:54:20|40104|39954|40098.8|39948.8|40105.6|39955.6|40097.3|39947.3|15
1623837270000|2021-06-16 09:54:30|40099.1|39949.1|40116.5|39966.5|40116.5|39966.5|40099.1|39949.1|16
1623837280000|2021-06-16 09:54:40|40115.6|39965.6|40117.1|39967.1|40123.4|39973.4|40115.6|39965.6|31
1623837290000|2021-06-16 09:54:50|40117.6|39967.6|40106.5|39956.5|40117.6|39967.6|40106.4|39956.4|16
1623837300000|2021-06-16 09:55:00|40106.6|39956.6|40107.3|39957.3|40109|39959|40106.6|39956.6|10
1623837310000|2021-06-16 09:55:10|40107|39957|40100.7|39950.7|40108.1|39958.1|40098.1|39948.1|24
1623837320000|2021-06-16 09:55:20|40101.1|39951.1|40100.8|39950.8|40103|39953|40100.8|39950.8|9
1623837330000|2021-06-16 09:55:30|40103.1|39953.1|40101.1|39951.1|40103.1|39953.1|40100|39950|6
1623837340000|2021-06-16 09:55:40|40100.3|39950.3|40096.3|39946.3|40101.1|39951.1|40096.3|39946.3|9
1623837350000|2021-06-16 09:55:50|40097.1|39947.1|40093.6|39943.6|40097.1|39947.1|40091.1|39941.1|14
1623837360000|2021-06-16 09:56:00|40093.7|39943.7|40097|39947|40099.2|39949.2|40093.7|39943.7|9
1623837370000|2021-06-16 09:56:10|40097.1|39947.1|40095.3|39945.3|40100.8|39950.8|40095.3|39945.3|20
1623837380000|2021-06-16 09:56:20|40094.9|39944.9|40096.1|39946.1|40099.1|39949.1|40094.9|39944.9|13
1623837390000|2021-06-16 09:56:30|40095.3|39945.3|40090.3|39940.3|40099.6|39949.6|40090.3|39940.3|18
1623837400000|2021-06-16 09:56:40|40080.1|39930.1|40074.2|39924.2|40082.7|39932.7|40072.1|39922.1|25
1623837410000|2021-06-16 09:56:50|40080.1|39930.1|40078.9|39928.9|40084.3|39934.3|40071.8|39921.8|23
1623837420000|2021-06-16 09:57:00|40079.1|39929.1|40072.6|39922.6|40080.7|39930.7|40071.5|39921.5|20
1623837430000|2021-06-16 09:57:10|40074.3|39924.3|40089.2|39939.2|40089.2|39939.2|40073.7|39923.7|19
1623837440000|2021-06-16 09:57:20|40089.9|39939.9|40089.8|39939.8|40091.7|39941.7|40087.9|39937.9|32
1623837450000|2021-06-16 09:57:30|40089.6|39939.6|40078.6|39928.6|40090.8|39940.8|40076.2|39926.2|30
1623837460000|2021-06-16 09:57:40|40078.1|39928.1|40079.3|39929.3|40079.5|39929.5|40078.1|39928.1|6
1623837470000|2021-06-16 09:57:50|40079.1|39929.1|40079.2|39929.2|40079.3|39929.3|40079.1|39929.1|7
1623837480000|2021-06-16 09:58:00|40079|39929|40074.7|39924.7|40079|39929|40074.7|39924.7|6
1623837490000|2021-06-16 09:58:10|40073.5|39923.5|40073.5|39923.5|40074.6|39924.6|40073.5|39923.5|3
1623837500000|2021-06-16 09:58:20|40073.4|39923.4|40074.6|39924.6|40076.3|39926.3|40066.2|39916.2|25
1623837510000|2021-06-16 09:58:30|40075.7|39925.7|40041.3|39891.3|40075.7|39925.7|40041.3|39891.3|24
1623837520000|2021-06-16 09:58:40|40041.2|39891.2|40027.8|39877.8|40041.2|39891.2|40027.4|39877.4|24
1623837530000|2021-06-16 09:58:50|40027.5|39877.5|40029.1|39879.1|40029.1|39879.1|40020.5|39870.5|17
1623837540000|2021-06-16 09:59:00|40028.3|39878.3|40030.2|39880.2|40034.7|39884.7|40026.5|39876.5|28
1623837550000|2021-06-16 09:59:10|40030.1|39880.1|40027.2|39877.2|40031.4|39881.4|40025.6|39875.6|27
1623837560000|2021-06-16 09:59:20|40026.7|39876.7|40030.2|39880.2|40030.2|39880.2|40026.7|39876.7|10
1623837570000|2021-06-16 09:59:30|40028.9|39878.9|40031.3|39881.3|40032.6|39882.6|40028.9|39878.9|19
1623837580000|2021-06-16 09:59:40|40031.7|39881.7|40031.2|39881.2|40034.5|39884.5|40031.2|39881.2|13
1623837590000|2021-06-16 09:59:50|40032.1|39882.1|40032.8|39882.8|40036.9|39886.9|40031.6|39881.6|18
1623837600000|2021-06-16 10:00:00|40032.9|39882.9|40005.5|39855.5|40033.3|39883.3|40004.5|39854.5|28
1623837610000|2021-06-16 10:00:10|40004.5|39854.5|39984.5|39834.5|40006|39856|39984.5|39834.5|33
1623837620000|2021-06-16 10:00:20|39982.6|39832.6|39980.9|39830.9|39991.2|39841.2|39972.6|39822.6|33
1623837630000|2021-06-16 10:00:30|39976|39826|39975.8|39825.8|39976|39826|39974|39824|14
1623837640000|2021-06-16 10:00:40|39974.1|39824.1|39991.8|39841.8|39991.8|39841.8|39974.1|39824.1|28
1623837650000|2021-06-16 10:00:50|39991.4|39841.4|39990.9|39840.9|40003.6|39853.6|39990.6|39840.6|23
1623837660000|2021-06-16 10:01:00|39990.8|39840.8|39968.5|39818.5|39991.5|39841.5|39968.5|39818.5|26
1623837670000|2021-06-16 10:01:10|39968.8|39818.8|39965.7|39815.7|39970.5|39820.5|39947.8|39797.8|13
1623837680000|2021-06-16 10:01:20|39965.5|39815.5|39920.3|39770.3|39965.6|39815.6|39909.2|39759.2|26
1623837690000|2021-06-16 10:01:30|39922.9|39772.9|39969.1|39819.1|39969.3|39819.3|39922.9|39772.9|33
1623837700000|2021-06-16 10:01:40|39968|39818|39988.8|39838.8|39989.5|39839.5|39966.7|39816.7|24
1623837710000|2021-06-16 10:01:50|39990.8|39840.8|39992.2|39842.2|39994.3|39844.3|39990.3|39840.3|32
1623837720000|2021-06-16 10:02:00|39992.4|39842.4|40012.9|39862.9|40013.8|39863.8|39992.3|39842.3|35
1623837730000|2021-06-16 10:02:10|40013.2|39863.2|40029.2|39879.2|40035.3|39885.3|40010.9|39860.9|30
1623837740000|2021-06-16 10:02:20|40028.8|39878.8|40040.9|39890.9|40043.9|39893.9|40027.8|39877.8|30
1623837750000|2021-06-16 10:02:30|40040.1|39890.1|40046.7|39896.7|40049.3|39899.3|40036.7|39886.7|28
1623837760000|2021-06-16 10:02:40|40049.4|39899.4|40040.9|39890.9|40053.5|39903.5|40040.8|39890.8|36
1623837770000|2021-06-16 10:02:50|40041.4|39891.4|40040.1|39890.1|40048.2|39898.2|40034.5|39884.5|33
1623837780000|2021-06-16 10:03:00|40036.7|39886.7|40022.8|39872.8|40039.5|39889.5|40022.8|39872.8|36
1623837790000|2021-06-16 10:03:10|40024.5|39874.5|40037.2|39887.2|40039|39889|40022.4|39872.4|25
1623837800000|2021-06-16 10:03:20|40036.8|39886.8|40046.1|39896.1|40049.8|39899.8|40036.8|39886.8|36
1623837810000|2021-06-16 10:03:30|40045.5|39895.5|40052.3|39902.3|40052.3|39902.3|40042.3|39892.3|22
1623837820000|2021-06-16 10:03:40|40051.9|39901.9|40056|39906|40056.7|39906.7|40051|39901|30
1623837830000|2021-06-16 10:03:50|40055.8|39905.8|40056.1|39906.1|40059|39909|40055.8|39905.8|16
1623837840000|2021-06-16 10:04:00|40055.2|39905.2|40059.2|39909.2|40061.4|39911.4|40054.4|39904.4|14
1623837850000|2021-06-16 10:04:10|40059.1|39909.1|40063.5|39913.5|40063.5|39913.5|40058.8|39908.8|23
1623837860000|2021-06-16 10:04:20|40063.4|39913.4|40072.8|39922.8|40072.8|39922.8|40060.3|39910.3|24
1623837870000|2021-06-16 10:04:30|40072.9|39922.9|40070.5|39920.5|40073.4|39923.4|40070.3|39920.3|20
1623837880000|2021-06-16 10:04:40|40069|39919|40067.9|39917.9|40073.2|39923.2|40067.9|39917.9|17
1623837890000|2021-06-16 10:04:50|40068.4|39918.4|40060.5|39910.5|40070.1|39920.1|40059.3|39909.3|16
1623837900000|2021-06-16 10:05:00|40059.2|39909.2|40058.1|39908.1|40061.7|39911.7|40057.8|39907.8|9
1623837910000|2021-06-16 10:05:10|40059.2|39909.2|40065.5|39915.5|40065.5|39915.5|40059.2|39909.2|3
1623837920000|2021-06-16 10:05:20|40066|39916|40063.7|39913.7|40069.1|39919.1|40063.7|39913.7|9
1623837930000|2021-06-16 10:05:30|40068|39918|40066.3|39916.3|40068|39918|40063.7|39913.7|8
1623837940000|2021-06-16 10:05:40|40067.6|39917.6|40060.3|39910.3|40067.9|39917.9|40058.3|39908.3|19
1623837950000|2021-06-16 10:05:50|40055.9|39905.9|40061.8|39911.8|40062.1|39912.1|40055.9|39905.9|9
1623837960000|2021-06-16 10:06:00|40060.5|39910.5|40028.2|39878.2|40062.2|39912.2|40026.4|39876.4|30
1623837970000|2021-06-16 10:06:10|40029.1|39879.1|40034.4|39884.4|40034.4|39884.4|40023.3|39873.3|14
1623837980000|2021-06-16 10:06:20|40036|39886|40053.7|39903.7|40054.4|39904.4|40035.2|39885.2|26
1623837990000|2021-06-16 10:06:30|40053.8|39903.8|40053|39903|40055.9|39905.9|40052.8|39902.8|26
1623838000000|2021-06-16 10:06:40|40052.5|39902.5|40057.1|39907.1|40057.1|39907.1|40052.4|39902.4|15
1623838010000|2021-06-16 10:06:50|40056.5|39906.5|40044.5|39894.5|40056.5|39906.5|40039.9|39889.9|17
1623838020000|2021-06-16 10:07:00|40036.1|39886.1|40042.7|39892.7|40046|39896|40035.8|39885.8|11
1623838030000|2021-06-16 10:07:10|40032.5|39882.5|40032.5|39882.5|40035.8|39885.8|40015.7|39865.7|29
1623838040000|2021-06-16 10:07:20|40030.2|39880.2|40029.1|39879.1|40032.2|39882.2|40027.5|39877.5|21
1623838050000|2021-06-16 10:07:30|40033.4|39883.4|40032.5|39882.5|40033.4|39883.4|40026.8|39876.8|17
1623838060000|2021-06-16 10:07:40|40033.7|39883.7|40031.2|39881.2|40033.7|39883.7|40027.8|39877.8|5
1623838070000|2021-06-16 10:07:50|40029.5|39879.5|40037.7|39887.7|40038.2|39888.2|40022.8|39872.8|20
1623838080000|2021-06-16 10:08:00|40038.3|39888.3|40051|39901|40052.1|39902.1|40036.3|39886.3|31
1623838090000|2021-06-16 10:08:10|40050.9|39900.9|40051.7|39901.7|40052.3|39902.3|40049.5|39899.5|30
1623838100000|2021-06-16 10:08:20|40051.9|39901.9|40053.5|39903.5|40054.8|39904.8|40050.7|39900.7|15
1623838110000|2021-06-16 10:08:30|40053|39903|40063.8|39913.8|40064.3|39914.3|40052.8|39902.8|19
1623838120000|2021-06-16 10:08:40|40064.1|39914.1|40073.2|39923.2|40073.8|39923.8|40063.4|39913.4|26
1623838130000|2021-06-16 10:08:50|40073.1|39923.1|40078.4|39928.4|40078.4|39928.4|40070.2|39920.2|19
1623838140000|2021-06-16 10:09:00|40078|39928|40107.8|39957.8|40111.1|39961.1|40078|39928|32
1623838150000|2021-06-16 10:09:10|40107.9|39957.9|40101.2|39951.2|40112.2|39962.2|40098.7|39948.7|26
1623838160000|2021-06-16 10:09:20|40101.3|39951.3|40103.2|39953.2|40104.1|39954.1|40100.1|39950.1|17
1623838170000|2021-06-16 10:09:30|40102.9|39952.9|40101.9|39951.9|40103.3|39953.3|40100.4|39950.4|18
1623838180000|2021-06-16 10:09:40|40101.8|39951.8|40100.5|39950.5|40101.9|39951.9|40100.2|39950.2|19
1623838190000|2021-06-16 10:09:50|40100.6|39950.6|40101.2|39951.2|40101.2|39951.2|40099.8|39949.8|12
1623838200000|2021-06-16 10:10:00|40100.8|39950.8|40107.2|39957.2|40107.2|39957.2|40100.8|39950.8|20
1623838210000|2021-06-16 10:10:10|40107.1|39957.1|40116.9|39966.9|40118.6|39968.6|40103|39953|25
1623838220000|2021-06-16 10:10:20|40116.5|39966.5|40112|39962|40117.2|39967.2|40112|39962|20
1623838230000|2021-06-16 10:10:30|40113|39963|40112.3|39962.3|40114|39964|40110.8|39960.8|29
1623838240000|2021-06-16 10:10:40|40111.2|39961.2|40090.9|39940.9|40112.2|39962.2|40090.3|39940.3|27
1623838250000|2021-06-16 10:10:50|40090.6|39940.6|40090.4|39940.4|40093.2|39943.2|40088|39938|18
1623838260000|2021-06-16 10:11:00|40090.3|39940.3|40094.6|39944.6|40096.4|39946.4|40089.3|39939.3|28
1623838270000|2021-06-16 10:11:10|40093.9|39943.9|40112.5|39962.5|40113.7|39963.7|40093.9|39943.9|32
1623838280000|2021-06-16 10:11:20|40112.6|39962.6|40109.7|39959.7|40114.8|39964.8|40104.6|39954.6|23
1623838290000|2021-06-16 10:11:30|40109.3|39959.3|40109.1|39959.1|40112.1|39962.1|40108.9|39958.9|13
1623838300000|2021-06-16 10:11:40|40106.1|39956.1|40092.6|39942.6|40109.9|39959.9|40092.3|39942.3|28
1623838310000|2021-06-16 10:11:50|40087.8|39937.8|40084.8|39934.8|40092.6|39942.6|40083|39933|22
1623838320000|2021-06-16 10:12:00|40085.3|39935.3|40076.7|39926.7|40085.6|39935.6|40075.5|39925.5|21
1623838330000|2021-06-16 10:12:10|40076.9|39926.9|40071.4|39921.4|40076.9|39926.9|40071|39921|9
1623838340000|2021-06-16 10:12:20|40073.2|39923.2|40072.8|39922.8|40073.2|39923.2|40072.4|39922.4|5
1623838350000|2021-06-16 10:12:30|40073|39923|40072.5|39922.5|40073.2|39923.2|40072.5|39922.5|5
1623838360000|2021-06-16 10:12:40|40072|39922|40072|39922|40072|39922|40072|39922|1
1623838370000|2021-06-16 10:12:50|40070.9|39920.9|40070.9|39920.9|40070.9|39920.9|40070.9|39920.9|1
1623838380000|2021-06-16 10:13:00|40070.3|39920.3|40067.9|39917.9|40071|39921|40067.7|39917.7|13
1623838390000|2021-06-16 10:13:10|40069.2|39919.2|40074.8|39924.8|40075.4|39925.4|40067.9|39917.9|19
1623838400000|2021-06-16 10:13:20|40073.8|39923.8|40093.4|39943.4|40093.9|39943.9|40071|39921|27
1623838410000|2021-06-16 10:13:30|40093.5|39943.5|40094.6|39944.6|40102.1|39952.1|40093.1|39943.1|34
1623838420000|2021-06-16 10:13:40|40095.9|39945.9|40094.1|39944.1|40095.9|39945.9|40091.7|39941.7|28
1623838430000|2021-06-16 10:13:50|40094|39944|40093.9|39943.9|40095.1|39945.1|40091.8|39941.8|25
1623838440000|2021-06-16 10:14:00|40094.2|39944.2|40086.4|39936.4|40095.3|39945.3|40086.4|39936.4|24
1623838450000|2021-06-16 10:14:10|40086.5|39936.5|40082.7|39932.7|40087|39937|40082|39932|18
1623838460000|2021-06-16 10:14:20|40082.9|39932.9|40082.3|39932.3|40083.1|39933.1|40082.2|39932.2|6
1623838470000|2021-06-16 10:14:30|40080.1|39930.1|40083.2|39933.2|40083.5|39933.5|40080.1|39930.1|9
1623838480000|2021-06-16 10:14:40|40082.3|39932.3|40082.3|39932.3|40082.7|39932.7|40079.3|39929.3|13
1623838490000|2021-06-16 10:14:50|40082.4|39932.4|40076|39926|40083.5|39933.5|40075.9|39925.9|17
1623838500000|2021-06-16 10:15:00|40077.2|39927.2|40063.1|39913.1|40078.7|39928.7|40063.1|39913.1|23
1623838510000|2021-06-16 10:15:10|40062.9|39912.9|40082.3|39932.3|40084|39934|40060.8|39910.8|36
1623838520000|2021-06-16 10:15:20|40085.2|39935.2|40094.7|39944.7|40094.7|39944.7|40085.2|39935.2|31
1623838530000|2021-06-16 10:15:30|40096.6|39946.6|40095.8|39945.8|40100.2|39950.2|40095.8|39945.8|33
1623838540000|2021-06-16 10:15:40|40096.3|39946.3|40095|39945|40097.4|39947.4|40093.9|39943.9|24
1623838550000|2021-06-16 10:15:50|40094.3|39944.3|40112.9|39962.9|40112.9|39962.9|40094.3|39944.3|32
1623838560000|2021-06-16 10:16:00|40110.8|39960.8|40126.8|39976.8|40127|39977|40110.8|39960.8|28
1623838570000|2021-06-16 10:16:10|40127|39977|40132.1|39982.1|40134.1|39984.1|40126.1|39976.1|25
1623838580000|2021-06-16 10:16:20|40130.3|39980.3|40122.3|39972.3|40130.3|39980.3|40121.2|39971.2|27
1623838590000|2021-06-16 10:16:30|40121.6|39971.6|40115.9|39965.9|40122|39972|40106.4|39956.4|40
1623838600000|2021-06-16 10:16:40|40116.8|39966.8|40114.9|39964.9|40117.2|39967.2|40113.9|39963.9|23
1623838610000|2021-06-16 10:16:50|40114.8|39964.8|40113.1|39963.1|40114.9|39964.9|40113.1|39963.1|8
1623838620000|2021-06-16 10:17:00|40111.3|39961.3|40114.5|39964.5|40114.5|39964.5|40110.6|39960.6|8
1623838630000|2021-06-16 10:17:10|40118.1|39968.1|40112.1|39962.1|40125.2|39975.2|40112.1|39962.1|31
1623838640000|2021-06-16 10:17:20|40111.3|39961.3|40100.7|39950.7|40111.3|39961.3|40100.1|39950.1|16
1623838650000|2021-06-16 10:17:30|40101|39951|40108.5|39958.5|40112.1|39962.1|40101|39951|25
1623838660000|2021-06-16 10:17:40|40108.2|39958.2|40101|39951|40108.2|39958.2|40100.5|39950.5|22
1623838670000|2021-06-16 10:17:50|40099.9|39949.9|40084.1|39934.1|40101|39951|40082|39932|23
1623838680000|2021-06-16 10:18:00|40084|39934|40085.9|39935.9|40099.4|39949.4|40083.5|39933.5|32
1623838690000|2021-06-16 10:18:10|40085.5|39935.5|40072.1|39922.1|40085.5|39935.5|40072.1|39922.1|16
1623838700000|2021-06-16 10:18:20|40072.2|39922.2|40061.6|39911.6|40072.2|39922.2|40059.7|39909.7|25
1623838710000|2021-06-16 10:18:30|40061.7|39911.7|40046.6|39896.6|40061.7|39911.7|40046.5|39896.5|27
1623838720000|2021-06-16 10:18:40|40049|39899|40044.8|39894.8|40049.9|39899.9|40044.4|39894.4|21
1623838730000|2021-06-16 10:18:50|40045.2|39895.2|40052.5|39902.5|40052.5|39902.5|40043.2|39893.2|18
1623838740000|2021-06-16 10:19:00|40051.3|39901.3|40050.4|39900.4|40054.8|39904.8|40049.6|39899.6|31
1623838750000|2021-06-16 10:19:10|40050.1|39900.1|40048.5|39898.5|40050.9|39900.9|40048.2|39898.2|30
1623838760000|2021-06-16 10:19:20|40048.8|39898.8|40048|39898|40049.5|39899.5|40046.1|39896.1|16
1623838770000|2021-06-16 10:19:30|40047.6|39897.6|40045.8|39895.8|40047.6|39897.6|40039.8|39889.8|22
1623838780000|2021-06-16 10:19:40|40048.3|39898.3|40048.5|39898.5|40049.2|39899.2|40048.2|39898.2|11
1623838790000|2021-06-16 10:19:50|40047.9|39897.9|40060.2|39910.2|40060.7|39910.7|40047.6|39897.6|20
1623838800000|2021-06-16 10:20:00|40060.3|39910.3|40047.9|39897.9|40061.2|39911.2|40047.9|39897.9|31
1623838810000|2021-06-16 10:20:10|40048|39898|40042.8|39892.8|40048.2|39898.2|40042.8|39892.8|16
1623838820000|2021-06-16 10:20:20|40041.6|39891.6|40042.6|39892.6|40043.1|39893.1|40041.6|39891.6|15
1623838830000|2021-06-16 10:20:30|40042.5|39892.5|40043.4|39893.4|40046.3|39896.3|40042.5|39892.5|11
1623838840000|2021-06-16 10:20:40|40041.4|39891.4|40048.8|39898.8|40049.1|39899.1|40041.4|39891.4|14
1623838850000|2021-06-16 10:20:50|40048.9|39898.9|40048.9|39898.9|40051.2|39901.2|40046.9|39896.9|17
1623838860000|2021-06-16 10:21:00|40047.7|39897.7|40048.5|39898.5|40048.5|39898.5|40046.2|39896.2|20
1623838870000|2021-06-16 10:21:10|40048.4|39898.4|40049.1|39899.1|40049.6|39899.6|40046.5|39896.5|20
1623838880000|2021-06-16 10:21:20|40048.1|39898.1|40050.3|39900.3|40050.7|39900.7|40048.1|39898.1|17
1623838890000|2021-06-16 10:21:30|40050.6|39900.6|40052.1|39902.1|40052.1|39902.1|40049.3|39899.3|20
1623838900000|2021-06-16 10:21:40|40052|39902|40047.7|39897.7|40052.5|39902.5|40047.7|39897.7|20
1623838910000|2021-06-16 10:21:50|40047.5|39897.5|40038.1|39888.1|40048.1|39898.1|40036|39886|26
1623838920000|2021-06-16 10:22:00|40038|39888|40046.6|39896.6|40046.8|39896.8|40036|39886|26
1623838930000|2021-06-16 10:22:10|40051.5|39901.5|40054.4|39904.4|40054.4|39904.4|40046|39896|22
1623838940000|2021-06-16 10:22:20|40053.2|39903.2|40053.2|39903.2|40053.2|39903.2|40053.2|39903.2|1
1623838950000|2021-06-16 10:22:30|40054.5|39904.5|40068.8|39918.8|40069|39919|40054.5|39904.5|26
1623838960000|2021-06-16 10:22:40|40068.9|39918.9|40069.3|39919.3|40071|39921|40067.8|39917.8|31
1623838970000|2021-06-16 10:22:50|40069|39919|40076.2|39926.2|40076.2|39926.2|40069|39919|32
1623838980000|2021-06-16 10:23:00|40076.3|39926.3|40081.8|39931.8|40100|39950|40076.3|39926.3|29
1623838990000|2021-06-16 10:23:10|40080.6|39930.6|40073|39923|40080.6|39930.6|40070.1|39920.1|28
1623839000000|2021-06-16 10:23:20|40072.9|39922.9|40078.7|39928.7|40078.7|39928.7|40070.2|39920.2|15
1623839010000|2021-06-16 10:23:30|40079.2|39929.2|40079.6|39929.6|40080.5|39930.5|40078.7|39928.7|13
1623839020000|2021-06-16 10:23:40|40080.5|39930.5|40084.5|39934.5|40084.7|39934.7|40079.5|39929.5|24
1623839030000|2021-06-16 10:23:50|40083.5|39933.5|40083.3|39933.3|40084.8|39934.8|40078.9|39928.9|17
1623839040000|2021-06-16 10:24:00|40082.7|39932.7|40072.6|39922.6|40090.5|39940.5|40072.6|39922.6|25
1623839050000|2021-06-16 10:24:10|40072.9|39922.9|40068.6|39918.6|40075.2|39925.2|40061.8|39911.8|33
1623839060000|2021-06-16 10:24:20|40066.7|39916.7|40065.1|39915.1|40068.6|39918.6|40062.6|39912.6|20
1623839070000|2021-06-16 10:24:30|40065.6|39915.6|40066.9|39916.9|40067.8|39917.8|40065.6|39915.6|7
1623839080000|2021-06-16 10:24:40|40069.5|39919.5|40067.8|39917.8|40069.7|39919.7|40064.6|39914.6|9
1623839090000|2021-06-16 10:24:50|40068|39918|40071.2|39921.2|40071.2|39921.2|40067.8|39917.8|9
1623839100000|2021-06-16 10:25:00|40068.3|39918.3|40074.5|39924.5|40080.4|39930.4|40068|39918|29
1623839110000|2021-06-16 10:25:10|40074.9|39924.9|40080|39930|40082.7|39932.7|40074.8|39924.8|33
1623839120000|2021-06-16 10:25:20|40081.7|39931.7|40077.5|39927.5|40082.8|39932.8|40076.6|39926.6|12
1623839130000|2021-06-16 10:25:30|40073.1|39923.1|40070.6|39920.6|40073.8|39923.8|40070.6|39920.6|6
1623839140000|2021-06-16 10:25:40|40069.1|39919.1|40070.2|39920.2|40072.7|39922.7|40069|39919|19
1623839150000|2021-06-16 10:25:50|40071.3|39921.3|40070|39920|40071.3|39921.3|40067|39917|17
1623839160000|2021-06-16 10:26:00|40066.7|39916.7|40059.7|39909.7|40070|39920|40059.7|39909.7|21
1623839170000|2021-06-16 10:26:10|40057|39907|40057.4|39907.4|40058.5|39908.5|40056|39906|17
1623839180000|2021-06-16 10:26:20|40056.6|39906.6|40054.7|39904.7|40056.6|39906.6|40048.2|39898.2|24
1623839190000|2021-06-16 10:26:30|40054.8|39904.8|40057.4|39907.4|40060.1|39910.1|40054.1|39904.1|36
1623839200000|2021-06-16 10:26:40|40056.5|39906.5|40060.8|39910.8|40062.8|39912.8|40055.4|39905.4|21
1623839210000|2021-06-16 10:26:50|40060.4|39910.4|40056.6|39906.6|40062.4|39912.4|40056.6|39906.6|26
1623839220000|2021-06-16 10:27:00|40057|39907|40053.2|39903.2|40057.5|39907.5|40053.2|39903.2|29
1623839230000|2021-06-16 10:27:10|40053.8|39903.8|40064.3|39914.3|40064.6|39914.6|40053.3|39903.3|28
1623839240000|2021-06-16 10:27:20|40064.4|39914.4|40066.4|39916.4|40066.5|39916.5|40063.7|39913.7|22
1623839250000|2021-06-16 10:27:30|40066.5|39916.5|40067.4|39917.4|40067.4|39917.4|40066.1|39916.1|10
1623839260000|2021-06-16 10:27:40|40069.2|39919.2|40069.3|39919.3|40069.4|39919.4|40069|39919|5
1623839270000|2021-06-16 10:27:50|40068|39918|40067.6|39917.6|40068.2|39918.2|40067.4|39917.4|10
1623839280000|2021-06-16 10:28:00|40067.8|39917.8|40054.6|39904.6|40070|39920|40054.5|39904.5|30
1623839290000|2021-06-16 10:28:10|40054.4|39904.4|40054.9|39904.9|40055.7|39905.7|40054.2|39904.2|14
1623839300000|2021-06-16 10:28:20|40054.6|39904.6|40050.6|39900.6|40054.6|39904.6|40050.6|39900.6|12
1623839310000|2021-06-16 10:28:30|40050.5|39900.5|40032.8|39882.8|40050.5|39900.5|40032.8|39882.8|24
1623839320000|2021-06-16 10:28:40|40033.6|39883.6|40035.5|39885.5|40036.4|39886.4|40026.1|39876.1|24
1623839330000|2021-06-16 10:28:50|40035.9|39885.9|40035.8|39885.8|40037.3|39887.3|40035.8|39885.8|12
1623839340000|2021-06-16 10:29:00|40038|39888|40044.8|39894.8|40047.3|39897.3|40038|39888|19
1623839350000|2021-06-16 10:29:10|40044.7|39894.7|40028.7|39878.7|40044.7|39894.7|40028.7|39878.7|31
1623839360000|2021-06-16 10:29:20|40028.5|39878.5|40026.4|39876.4|40028.7|39878.7|40026.1|39876.1|18
1623839370000|2021-06-16 10:29:30|40026.6|39876.6|40012.3|39862.3|40026.9|39876.9|40012.2|39862.2|25
1623839380000|2021-06-16 10:29:40|40012.2|39862.2|40019.9|39869.9|40022.3|39872.3|40011.7|39861.7|32
1623839390000|2021-06-16 10:29:50|40020.6|39870.6|40035.7|39885.7|40036.1|39886.1|40020.3|39870.3|32
1623839400000|2021-06-16 10:30:00|40037.9|39887.9|40015.9|39865.9|40038.2|39888.2|40015.9|39865.9|31
1623839410000|2021-06-16 10:30:10|40016.8|39866.8|40008|39858|40016.8|39866.8|40008|39858|29
1623839420000|2021-06-16 10:30:20|40008.4|39858.4|40002.9|39852.9|40008.4|39858.4|39998.5|39848.5|16
1623839430000|2021-06-16 10:30:30|40001.9|39851.9|40001.8|39851.8|40003.2|39853.2|39999.7|39849.7|22
1623839440000|2021-06-16 10:30:40|40001.5|39851.5|40001.9|39851.9|40002|39852|40000.4|39850.4|14
1623839450000|2021-06-16 10:30:50|40001.2|39851.2|40000.2|39850.2|40001.2|39851.2|39999.2|39849.2|10
1623839460000|2021-06-16 10:31:00|39999|39849|39987.7|39837.7|40000.2|39850.2|39987.7|39837.7|17
1623839470000|2021-06-16 10:31:10|39990.6|39840.6|40000|39850|40000|39850|39990|39840|17
1623839480000|2021-06-16 10:31:20|39996.4|39846.4|39989.9|39839.9|40003.2|39853.2|39988.6|39838.6|37
1623839490000|2021-06-16 10:31:30|39987.3|39837.3|39977.9|39827.9|39988.9|39838.9|39975.9|39825.9|26
1623839500000|2021-06-16 10:31:40|39978.3|39828.3|39969.1|39819.1|39978.3|39828.3|39969|39819|14
1623839510000|2021-06-16 10:31:50|39968.6|39818.6|39964.1|39814.1|39969.1|39819.1|39964.1|39814.1|15
1623839520000|2021-06-16 10:32:00|39964|39814|39963.2|39813.2|39964.7|39814.7|39962.9|39812.9|23
1623839530000|2021-06-16 10:32:10|39963.3|39813.3|39973.1|39823.1|39973.7|39823.7|39963|39813|17
1623839540000|2021-06-16 10:32:20|39973.4|39823.4|39937.6|39787.6|39973.4|39823.4|39932.4|39782.4|36
1623839550000|2021-06-16 10:32:30|39943.7|39793.7|39939.6|39789.6|39955|39805|39936.8|39786.8|36
1623839560000|2021-06-16 10:32:40|39940.4|39790.4|39947.7|39797.7|39949.4|39799.4|39940.3|39790.3|25
1623839570000|2021-06-16 10:32:50|39947.1|39797.1|39954.4|39804.4|39955.8|39805.8|39943.3|39793.3|28
1623839580000|2021-06-16 10:33:00|39954.5|39804.5|39958.7|39808.7|39960.4|39810.4|39954.2|39804.2|35
1623839590000|2021-06-16 10:33:10|39960.2|39810.2|39977.1|39827.1|39980.3|39830.3|39960.2|39810.2|33
1623839600000|2021-06-16 10:33:20|39977.9|39827.9|39979.3|39829.3|39981.1|39831.1|39977.1|39827.1|27
1623839610000|2021-06-16 10:33:30|39979.2|39829.2|39975.4|39825.4|39986.4|39836.4|39970.2|39820.2|34
1623839620000|2021-06-16 10:33:40|39975.8|39825.8|39973.3|39823.3|39977.4|39827.4|39969.5|39819.5|33
1623839630000|2021-06-16 10:33:50|39977.5|39827.5|39975.1|39825.1|39983.7|39833.7|39974.8|39824.8|31
1623839640000|2021-06-16 10:34:00|39974.9|39824.9|39973.4|39823.4|39981.2|39831.2|39973|39823|28
1623839650000|2021-06-16 10:34:10|39973.3|39823.3|39973.8|39823.8|39975.5|39825.5|39971.8|39821.8|22
1623839660000|2021-06-16 10:34:20|39973.7|39823.7|39977.4|39827.4|39977.4|39827.4|39973.5|39823.5|15
1623839670000|2021-06-16 10:34:30|39977.5|39827.5|39980.2|39830.2|39982.2|39832.2|39976.8|39826.8|20
1623839680000|2021-06-16 10:34:40|39979.9|39829.9|39971.2|39821.2|39979.9|39829.9|39969.4|39819.4|28
1623839690000|2021-06-16 10:34:50|39970.4|39820.4|39989.1|39839.1|39989.1|39839.1|39970.4|39820.4|33
1623839700000|2021-06-16 10:35:00|39988.5|39838.5|39989.9|39839.9|39990.9|39840.9|39987.1|39837.1|24
1623839710000|2021-06-16 10:35:10|39990|39840|39991.8|39841.8|39994.9|39844.9|39988.5|39838.5|19
1623839720000|2021-06-16 10:35:20|39992.6|39842.6|40000.3|39850.3|40003.3|39853.3|39991.5|39841.5|29
1623839730000|2021-06-16 10:35:30|39999.8|39849.8|40007.6|39857.6|40007.6|39857.6|39999.3|39849.3|26
1623839740000|2021-06-16 10:35:40|40008|39858|40007.2|39857.2|40008.6|39858.6|40007.2|39857.2|15
1623839750000|2021-06-16 10:35:50|40005.1|39855.1|39997.9|39847.9|40005.1|39855.1|39997.9|39847.9|27
1623839760000|2021-06-16 10:36:00|39996.3|39846.3|39991|39841|39998|39848|39990.7|39840.7|25
1623839770000|2021-06-16 10:36:10|39988.8|39838.8|39986|39836|39988.8|39838.8|39985.5|39835.5|22
1623839780000|2021-06-16 10:36:20|39986.1|39836.1|39980.8|39830.8|39986.5|39836.5|39978.2|39828.2|22
1623839790000|2021-06-16 10:36:30|39980.9|39830.9|39975|39825|39981|39831|39973.8|39823.8|12
1623839800000|2021-06-16 10:36:40|39974.6|39824.6|39977.3|39827.3|39977.4|39827.4|39974.2|39824.2|15
1623839810000|2021-06-16 10:36:50|39977.4|39827.4|39974.9|39824.9|39978.9|39828.9|39973.2|39823.2|26
1623839820000|2021-06-16 10:37:00|39973.2|39823.2|39973.9|39823.9|39978.4|39828.4|39973.2|39823.2|10
1623839830000|2021-06-16 10:37:10|39977.3|39827.3|39979.8|39829.8|39981.1|39831.1|39976.8|39826.8|14
1623839840000|2021-06-16 10:37:20|39981.1|39831.1|39979.5|39829.5|39981.1|39831.1|39977.3|39827.3|18
1623839850000|2021-06-16 10:37:30|39978.6|39828.6|39977.6|39827.6|39980.1|39830.1|39977.5|39827.5|22
1623839860000|2021-06-16 10:37:40|39976.3|39826.3|39976.7|39826.7|39977.6|39827.6|39975.8|39825.8|16
1623839870000|2021-06-16 10:37:50|39977.1|39827.1|39976.9|39826.9|39977.1|39827.1|39976.2|39826.2|13
1623839880000|2021-06-16 10:38:00|39982.7|39832.7|39989.6|39839.6|39992|39842|39982.7|39832.7|26
1623839890000|2021-06-16 10:38:10|39989.1|39839.1|40001.7|39851.7|40001.7|39851.7|39987.8|39837.8|26
1623839900000|2021-06-16 10:38:20|40001.1|39851.1|40005.4|39855.4|40005.4|39855.4|40000.8|39850.8|16
1623839910000|2021-06-16 10:38:30|40004.9|39854.9|40005.5|39855.5|40009.7|39859.7|39999.8|39849.8|30
1623839920000|2021-06-16 10:38:40|40006.8|39856.8|40006.3|39856.3|40008.8|39858.8|40001.6|39851.6|24
1623839930000|2021-06-16 10:38:50|40006.8|39856.8|40008.3|39858.3|40009.4|39859.4|40006.8|39856.8|26
1623839940000|2021-06-16 10:39:00|40008.1|39858.1|40013.5|39863.5|40013.5|39863.5|40007|39857|25
1623839950000|2021-06-16 10:39:10|40013.4|39863.4|39994.8|39844.8|40013.4|39863.4|39994|39844|31
1623839960000|2021-06-16 10:39:20|39993.9|39843.9|39991.8|39841.8|39995.1|39845.1|39991.8|39841.8|16
1623839970000|2021-06-16 10:39:30|39991.4|39841.4|39963.9|39813.9|39991.4|39841.4|39962.7|39812.7|27
1623839980000|2021-06-16 10:39:40|39962.8|39812.8|39960.8|39810.8|39965.4|39815.4|39960.6|39810.6|14
1623839990000|2021-06-16 10:39:50|39960.9|39810.9|39960.2|39810.2|39962|39812|39959|39809|26
1623840000000|2021-06-16 10:40:00|39959.8|39809.8|39939.4|39789.4|39963.5|39813.5|39939.4|39789.4|29
1623840010000|2021-06-16 10:40:10|39937|39787|39858.2|39708.2|39937|39787|39858.2|39708.2|35
1623840020000|2021-06-16 10:40:20|39858.1|39708.1|39835.6|39685.6|39858.1|39708.1|39799.2|39649.2|38
1623840030000|2021-06-16 10:40:30|39834.9|39684.9|39841.1|39691.1|39843.5|39693.5|39829.3|39679.3|35
1623840040000|2021-06-16 10:40:40|39841.2|39691.2|39841.3|39691.3|39844|39694|39837.3|39687.3|32
1623840050000|2021-06-16 10:40:50|39841.7|39691.7|39868.3|39718.3|39868.3|39718.3|39840.7|39690.7|34
1623840060000|2021-06-16 10:41:00|39868.4|39718.4|39862.7|39712.7|39886.6|39736.6|39862.7|39712.7|35
1623840070000|2021-06-16 10:41:10|39863.5|39713.5|39845|39695|39863.5|39713.5|39840.1|39690.1|34
1623840080000|2021-06-16 10:41:20|39845.8|39695.8|39839.5|39689.5|39847.4|39697.4|39838.4|39688.4|16
1623840090000|2021-06-16 10:41:30|39839.6|39689.6|39842.1|39692.1|39851.2|39701.2|39839.6|39689.6|35
1623840100000|2021-06-16 10:41:40|39843.1|39693.1|39862.6|39712.6|39862.6|39712.6|39843.1|39693.1|30
1623840110000|2021-06-16 10:41:50|39863.1|39713.1|39850.1|39700.1|39865.8|39715.8|39848.8|39698.8|34
1623840120000|2021-06-16 10:42:00|39850.3|39700.3|39804.4|39654.4|39850.3|39700.3|39797.1|39647.1|33
1623840130000|2021-06-16 10:42:10|39805.8|39655.8|39800.5|39650.5|39831.3|39681.3|39800.5|39650.5|38
1623840140000|2021-06-16 10:42:20|39800.4|39650.4|39781.1|39631.1|39803.7|39653.7|39781.1|39631.1|36
1623840150000|2021-06-16 10:42:30|39780.9|39630.9|39795.1|39645.1|39802.7|39652.7|39780.9|39630.9|36
1623840160000|2021-06-16 10:42:40|39796.4|39646.4|39797.8|39647.8|39806|39656|39792.8|39642.8|37
1623840170000|2021-06-16 10:42:50|39800.4|39650.4|39794.6|39644.6|39806.1|39656.1|39794.6|39644.6|35
1623840180000|2021-06-16 10:43:00|39793.5|39643.5|39794.4|39644.4|39796.2|39646.2|39790.9|39640.9|30
1623840190000|2021-06-16 10:43:10|39791.3|39641.3|39784.7|39634.7|39791.3|39641.3|39778.8|39628.8|33
1623840200000|2021-06-16 10:43:20|39785.9|39635.9|39786.8|39636.8|39790.1|39640.1|39781.3|39631.3|37
1623840210000|2021-06-16 10:43:30|39783.7|39633.7|39781.9|39631.9|39785.4|39635.4|39780.4|39630.4|28
1623840220000|2021-06-16 10:43:40|39781.8|39631.8|39794.8|39644.8|39796.6|39646.6|39781.7|39631.7|30
1623840230000|2021-06-16 10:43:50|39796.3|39646.3|39813.8|39663.8|39814.1|39664.1|39796|39646|35
1623840240000|2021-06-16 10:44:00|39813.5|39663.5|39819.1|39669.1|39824.7|39674.7|39813.5|39663.5|35
1623840250000|2021-06-16 10:44:10|39820.9|39670.9|39842.6|39692.6|39851.7|39701.7|39819.5|39669.5|35
1623840260000|2021-06-16 10:44:20|39843.9|39693.9|39831.6|39681.6|39850.5|39700.5|39831.6|39681.6|33
1623840270000|2021-06-16 10:44:30|39830.3|39680.3|39826.1|39676.1|39831.7|39681.7|39826.1|39676.1|24
1623840280000|2021-06-16 10:44:40|39825.9|39675.9|39825|39675|39829.9|39679.9|39815.1|39665.1|28
1623840290000|2021-06-16 10:44:50|39824.2|39674.2|39813.1|39663.1|39834.8|39684.8|39813.1|39663.1|32
1623840300000|2021-06-16 10:45:00|39812.6|39662.6|39814.6|39664.6|39814.6|39664.6|39796.4|39646.4|33
1623840310000|2021-06-16 10:45:10|39814.8|39664.8|39816.7|39666.7|39827.3|39677.3|39813.9|39663.9|35
1623840320000|2021-06-16 10:45:20|39817|39667|39805|39655|39820|39670|39803.6|39653.6|33
1623840330000|2021-06-16 10:45:30|39804.7|39654.7|39777.3|39627.3|39806.3|39656.3|39777.3|39627.3|33
1623840340000|2021-06-16 10:45:40|39776.4|39626.4|39752|39602|39776.4|39626.4|39752|39602|37
1623840350000|2021-06-16 10:45:50|39752.1|39602.1|39773|39623|39773.3|39623.3|39752.1|39602.1|36
1623840360000|2021-06-16 10:46:00|39773.4|39623.4|39770|39620|39773.5|39623.5|39770|39620|16
1623840370000|2021-06-16 10:46:10|39768.9|39618.9|39769|39619|39773|39623|39763.9|39613.9|35
1623840380000|2021-06-16 10:46:20|39774|39624|39796.5|39646.5|39797.8|39647.8|39773.7|39623.7|39
1623840390000|2021-06-16 10:46:30|39796.8|39646.8|39799.5|39649.5|39800.8|39650.8|39795.9|39645.9|37
1623840400000|2021-06-16 10:46:40|39799.7|39649.7|39780.3|39630.3|39800|39650|39777.7|39627.7|33
1623840410000|2021-06-16 10:46:50|39779.6|39629.6|39784|39634|39787.5|39637.5|39775.1|39625.1|33
1623840420000|2021-06-16 10:47:00|39784.9|39634.9|39783.1|39633.1|39788|39638|39782.1|39632.1|31
1623840430000|2021-06-16 10:47:10|39784.4|39634.4|39789.9|39639.9|39799.7|39649.7|39782.9|39632.9|38
1623840440000|2021-06-16 10:47:20|39789.7|39639.7|39814|39664|39814|39664|39788.1|39638.1|36
1623840450000|2021-06-16 10:47:30|39816.2|39666.2|39826.8|39676.8|39827.1|39677.1|39814.2|39664.2|36
1623840460000|2021-06-16 10:47:40|39825.7|39675.7|39819.9|39669.9|39826.3|39676.3|39817|39667|27
1623840470000|2021-06-16 10:47:50|39820.2|39670.2|39811.4|39661.4|39823.3|39673.3|39810.5|39660.5|37
1623840480000|2021-06-16 10:48:00|39812.2|39662.2|39831.7|39681.7|39831.7|39681.7|39810.6|39660.6|36
1623840490000|2021-06-16 10:48:10|39831|39681|39842.4|39692.4|39844.2|39694.2|39831|39681|33
1623840500000|2021-06-16 10:48:20|39841.8|39691.8|39840.6|39690.6|39842|39692|39838.5|39688.5|36
1623840510000|2021-06-16 10:48:30|39841.7|39691.7|39844.1|39694.1|39856.2|39706.2|39840.7|39690.7|32
1623840520000|2021-06-16 10:48:40|39846|39696|39855.1|39705.1|39856.4|39706.4|39846|39696|27
1623840530000|2021-06-16 10:48:50|39853.6|39703.6|39854.9|39704.9|39856.6|39706.6|39853|39703|26
1623840540000|2021-06-16 10:49:00|39855.9|39705.9|39841.9|39691.9|39855.9|39705.9|39840.7|39690.7|36
1623840550000|2021-06-16 10:49:10|39842.1|39692.1|39859.9|39709.9|39863.1|39713.1|39842.1|39692.1|38
1623840560000|2021-06-16 10:49:20|39861.6|39711.6|39865.6|39715.6|39866.9|39716.9|39858.9|39708.9|26
1623840570000|2021-06-16 10:49:30|39867|39717|39862.7|39712.7|39868.2|39718.2|39862.7|39712.7|29
1623840580000|2021-06-16 10:49:40|39860.9|39710.9|39872.8|39722.8|39874.4|39724.4|39855.7|39705.7|31
1623840590000|2021-06-16 10:49:50|39872|39722|39876.3|39726.3|39877.2|39727.2|39871.8|39721.8|34
1623840600000|2021-06-16 10:50:00|39874.3|39724.3|39862.5|39712.5|39876|39726|39861.3|39711.3|36
1623840610000|2021-06-16 10:50:10|39860.6|39710.6|39859.7|39709.7|39863.1|39713.1|39856.5|39706.5|27
1623840620000|2021-06-16 10:50:20|39859.6|39709.6|39848.3|39698.3|39859.6|39709.6|39846.1|39696.1|35
1623840630000|2021-06-16 10:50:30|39843.9|39693.9|39847.4|39697.4|39847.5|39697.5|39839.5|39689.5|30
1623840640000|2021-06-16 10:50:40|39847.5|39697.5|39838.2|39688.2|39847.8|39697.8|39838.2|39688.2|35
1623840650000|2021-06-16 10:50:50|39838|39688|39831.3|39681.3|39838|39688|39829.4|39679.4|28
1623840660000|2021-06-16 10:51:00|39831.9|39681.9|39853|39703|39853.7|39703.7|39831.6|39681.6|29
1623840670000|2021-06-16 10:51:10|39850.9|39700.9|39859.8|39709.8|39860.1|39710.1|39850.9|39700.9|32
1623840680000|2021-06-16 10:51:20|39858.3|39708.3|39858.5|39708.5|39859.8|39709.8|39857.3|39707.3|34
1623840690000|2021-06-16 10:51:30|39858.8|39708.8|39858.8|39708.8|39863.5|39713.5|39857.2|39707.2|25
1623840700000|2021-06-16 10:51:40|39858.9|39708.9|39859.7|39709.7|39861.8|39711.8|39857.6|39707.6|32
1623840710000|2021-06-16 10:51:50|39859.4|39709.4|39858.5|39708.5|39860.5|39710.5|39858.5|39708.5|32
1623840720000|2021-06-16 10:52:00|39858.4|39708.4|39863.2|39713.2|39863.2|39713.2|39857.7|39707.7|24
1623840730000|2021-06-16 10:52:10|39866.4|39716.4|39868.7|39718.7|39871.5|39721.5|39863.8|39713.8|26
1623840740000|2021-06-16 10:52:20|39868.1|39718.1|39857.3|39707.3|39871.7|39721.7|39856.8|39706.8|35
1623840750000|2021-06-16 10:52:30|39857.1|39707.1|39855.9|39705.9|39857.9|39707.9|39855.3|39705.3|25
1623840760000|2021-06-16 10:52:40|39856|39706|39845.3|39695.3|39856|39706|39845.3|39695.3|25
1623840770000|2021-06-16 10:52:50|39845.8|39695.8|39854.5|39704.5|39854.8|39704.8|39845.8|39695.8|16
1623840780000|2021-06-16 10:53:00|39853.3|39703.3|39851.7|39701.7|39853.4|39703.4|39850.1|39700.1|30
1623840790000|2021-06-16 10:53:10|39849.7|39699.7|39850.9|39700.9|39850.9|39700.9|39849.5|39699.5|24
1623840800000|2021-06-16 10:53:20|39852.2|39702.2|39850.4|39700.4|39853.1|39703.1|39850.2|39700.2|20
1623840810000|2021-06-16 10:53:30|39850|39700|39840.9|39690.9|39851.2|39701.2|39840.9|39690.9|26
1623840820000|2021-06-16 10:53:40|39841|39691|39867|39717|39867.1|39717.1|39841|39691|33
1623840830000|2021-06-16 10:53:50|39867.8|39717.8|39874.9|39724.9|39877.2|39727.2|39866|39716|30
1623840840000|2021-06-16 10:54:00|39875.8|39725.8|39876.9|39726.9|39877.2|39727.2|39874.1|39724.1|23
1623840850000|2021-06-16 10:54:10|39877|39727|39883.5|39733.5|39885.5|39735.5|39877|39727|25
1623840860000|2021-06-16 10:54:20|39883.4|39733.4|39881.1|39731.1|39890.1|39740.1|39880.9|39730.9|27
1623840870000|2021-06-16 10:54:30|39877.9|39727.9|39858.6|39708.6|39877.9|39727.9|39858.6|39708.6|37
1623840880000|2021-06-16 10:54:40|39859.5|39709.5|39860.4|39710.4|39861.8|39711.8|39859.5|39709.5|23
1623840890000|2021-06-16 10:54:50|39861|39711|39844|39694|39866.2|39716.2|39841.8|39691.8|25
1623840900000|2021-06-16 10:55:00|39848.2|39698.2|39837.6|39687.6|39860.7|39710.7|39836.7|39686.7|33
1623840910000|2021-06-16 10:55:10|39840.9|39690.9|39837.3|39687.3|39842.8|39692.8|39834.8|39684.8|22
1623840920000|2021-06-16 10:55:20|39837.1|39687.1|39818.9|39668.9|39837.8|39687.8|39815.4|39665.4|31
1623840930000|2021-06-16 10:55:30|39805|39655|39787.3|39637.3|39828.2|39678.2|39784.1|39634.1|32
1623840940000|2021-06-16 10:55:40|39791.5|39641.5|39787.4|39637.4|39796.6|39646.6|39785.9|39635.9|30
1623840950000|2021-06-16 10:55:50|39786.7|39636.7|39790.1|39640.1|39792.6|39642.6|39786.7|39636.7|20
1623840960000|2021-06-16 10:56:00|39789.2|39639.2|39790.6|39640.6|39790.6|39640.6|39781.8|39631.8|32
1623840970000|2021-06-16 10:56:10|39792.2|39642.2|39808.2|39658.2|39808.2|39658.2|39792.2|39642.2|27
1623840980000|2021-06-16 10:56:20|39810.3|39660.3|39825.1|39675.1|39827.6|39677.6|39810.3|39660.3|32
1623840990000|2021-06-16 10:56:30|39825|39675|39815.1|39665.1|39825.9|39675.9|39814.4|39664.4|32
1623841000000|2021-06-16 10:56:40|39815.6|39665.6|39814.7|39664.7|39816.6|39666.6|39813.4|39663.4|21
1623841010000|2021-06-16 10:56:50|39817.4|39667.4|39802.8|39652.8|39818.8|39668.8|39800.9|39650.9|24
1623841020000|2021-06-16 10:57:00|39803.6|39653.6|39806|39656|39811.2|39661.2|39803.6|39653.6|27
1623841030000|2021-06-16 10:57:10|39805.8|39655.8|39794.8|39644.8|39805.8|39655.8|39794.8|39644.8|26
1623841040000|2021-06-16 10:57:20|39794|39644|39789.4|39639.4|39794.5|39644.5|39786.4|39636.4|30
1623841050000|2021-06-16 10:57:30|39789.2|39639.2|39790.6|39640.6|39791|39641|39788.8|39638.8|23
1623841060000|2021-06-16 10:57:40|39788.2|39638.2|39787.2|39637.2|39788.8|39638.8|39784.6|39634.6|23
1623841070000|2021-06-16 10:57:50|39787.4|39637.4|39787.2|39637.2|39788.8|39638.8|39785.1|39635.1|22
1623841080000|2021-06-16 10:58:00|39786.2|39636.2|39799.2|39649.2|39799.2|39649.2|39786.2|39636.2|17
1623841090000|2021-06-16 10:58:10|39801.3|39651.3|39812.2|39662.2|39813.6|39663.6|39801.3|39651.3|33
1623841100000|2021-06-16 10:58:20|39811.5|39661.5|39817.2|39667.2|39817.2|39667.2|39810.4|39660.4|21
1623841110000|2021-06-16 10:58:30|39819.9|39669.9|39821.2|39671.2|39822.3|39672.3|39816.3|39666.3|29
1623841120000|2021-06-16 10:58:40|39821.7|39671.7|39819.5|39669.5|39826.5|39676.5|39818.8|39668.8|22
1623841130000|2021-06-16 10:58:50|39819.6|39669.6|39830.1|39680.1|39830.2|39680.2|39819.6|39669.6|19
1623841140000|2021-06-16 10:59:00|39830.4|39680.4|39842.6|39692.6|39842.6|39692.6|39828.9|39678.9|23
1623841150000|2021-06-16 10:59:10|39842.7|39692.7|39842.8|39692.8|39852.8|39702.8|39842.7|39692.7|36
1623841160000|2021-06-16 10:59:20|39842.6|39692.6|39843.7|39693.7|39844|39694|39841.4|39691.4|32
1623841170000|2021-06-16 10:59:30|39845.1|39695.1|39835.8|39685.8|39845.9|39695.9|39835.8|39685.8|20
1623841180000|2021-06-16 10:59:40|39836.6|39686.6|39839.8|39689.8|39840.2|39690.2|39834.6|39684.6|20
1623841190000|2021-06-16 10:59:50|39838.3|39688.3|39840.2|39690.2|39840.2|39690.2|39837.8|39687.8|6
1623841200000|2021-06-16 11:00:00|39839.7|39689.7|39834.7|39684.7|39840.2|39690.2|39834.6|39684.6|24
1623841210000|2021-06-16 11:00:10|39834.8|39684.8|39833.3|39683.3|39835.6|39685.6|39832.7|39682.7|28
1623841220000|2021-06-16 11:00:20|39833.2|39683.2|39838.7|39688.7|39839|39689|39830.2|39680.2|26
1623841230000|2021-06-16 11:00:30|39839.4|39689.4|39846.6|39696.6|39849.2|39699.2|39839.4|39689.4|34
1623841240000|2021-06-16 11:00:40|39845.7|39695.7|39849.2|39699.2|39852.8|39702.8|39842.8|39692.8|34
1623841250000|2021-06-16 11:00:50|39848.1|39698.1|39833.1|39683.1|39848.1|39698.1|39832.8|39682.8|31
1623841260000|2021-06-16 11:01:00|39833.2|39683.2|39830.4|39680.4|39838.1|39688.1|39830.1|39680.1|29
1623841270000|2021-06-16 11:01:10|39832.9|39682.9|39810.8|39660.8|39833.1|39683.1|39810.8|39660.8|28
1623841280000|2021-06-16 11:01:20|39811.3|39661.3|39790.8|39640.8|39811.3|39661.3|39790.8|39640.8|28
1623841290000|2021-06-16 11:01:30|39791|39641|39743.9|39593.9|39792.4|39642.4|39720.3|39570.3|34
1623841300000|2021-06-16 11:01:40|39712.2|39562.2|39695.7|39545.7|39765|39615|39679.8|39529.8|37
1623841310000|2021-06-16 11:01:50|39694.4|39544.4|39705.7|39555.7|39709.4|39559.4|39694.1|39544.1|33
1623841320000|2021-06-16 11:02:00|39706.1|39556.1|39684.2|39534.2|39706.1|39556.1|39684.2|39534.2|25
1623841330000|2021-06-16 11:02:10|39683.6|39533.6|39670.7|39520.7|39685.6|39535.6|39669.9|39519.9|35
1623841340000|2021-06-16 11:02:20|39670.1|39520.1|39703.2|39553.2|39703.2|39553.2|39669.2|39519.2|36
1623841350000|2021-06-16 11:02:30|39701.6|39551.6|39678|39528|39701.6|39551.6|39673.1|39523.1|38
1623841360000|2021-06-16 11:02:40|39680|39530|39674.2|39524.2|39684.3|39534.3|39674.2|39524.2|34
1623841370000|2021-06-16 11:02:50|39673|39523|39672.8|39522.8|39677.4|39527.4|39672.8|39522.8|32
1623841380000|2021-06-16 11:03:00|39672.7|39522.7|39683.2|39533.2|39683.8|39533.8|39671.2|39521.2|33
1623841390000|2021-06-16 11:03:10|39683|39533|39693.2|39543.2|39698.5|39548.5|39683|39533|38
1623841400000|2021-06-16 11:03:20|39694|39544|39699.3|39549.3|39701.7|39551.7|39691.7|39541.7|36
1623841410000|2021-06-16 11:03:30|39699.1|39549.1|39678.2|39528.2|39699.1|39549.1|39676.1|39526.1|33
1623841420000|2021-06-16 11:03:40|39679.5|39529.5|39649.9|39499.9|39679.7|39529.7|39647.1|39497.1|34
1623841430000|2021-06-16 11:03:50|39649.8|39499.8|39625|39475|39649.9|39499.9|39624.3|39474.3|36
1623841440000|2021-06-16 11:04:00|39624.3|39474.3|39446.3|39296.3|39625.2|39475.2|39444.1|39294.1|38
1623841450000|2021-06-16 11:04:10|39445|39295|39367.1|39217.1|39445|39295|39351.3|39201.3|40
1623841460000|2021-06-16 11:04:20|39351.8|39201.8|39275.3|39125.3|39366.9|39216.9|39274.3|39124.3|40
1623841470000|2021-06-16 11:04:30|39273.7|39123.7|39297.9|39147.9|39297.9|39147.9|39240.2|39090.2|39
1623841480000|2021-06-16 11:04:40|39299|39149|39332.7|39182.7|39336.5|39186.5|39296.5|39146.5|38
1623841490000|2021-06-16 11:04:50|39334.6|39184.6|39350.5|39200.5|39353.7|39203.7|39328.2|39178.2|38
1623841500000|2021-06-16 11:05:00|39350|39200|39364.4|39214.4|39374.4|39224.4|39348|39198|37
1623841510000|2021-06-16 11:05:10|39367.6|39217.6|39379.5|39229.5|39383.1|39233.1|39363.7|39213.7|36
1623841520000|2021-06-16 11:05:20|39378.4|39228.4|39365.7|39215.7|39378.4|39228.4|39358.5|39208.5|38
1623841530000|2021-06-16 11:05:30|39356.9|39206.9|39361.4|39211.4|39371|39221|39354.2|39204.2|36
1623841540000|2021-06-16 11:05:40|39361.7|39211.7|39362|39212|39368.1|39218.1|39360.7|39210.7|30
1623841550000|2021-06-16 11:05:50|39362.4|39212.4|39322.1|39172.1|39363.2|39213.2|39322.1|39172.1|33
1623841560000|2021-06-16 11:06:00|39322.6|39172.6|39346.2|39196.2|39348.1|39198.1|39322.5|39172.5|38
1623841570000|2021-06-16 11:06:10|39348.7|39198.7|39365.8|39215.8|39366|39216|39348.3|39198.3|34
1623841580000|2021-06-16 11:06:20|39365.7|39215.7|39372.8|39222.8|39377.9|39227.9|39363.6|39213.6|29
1623841590000|2021-06-16 11:06:30|39376.6|39226.6|39384|39234|39386.6|39236.6|39372.1|39222.1|35
1623841600000|2021-06-16 11:06:40|39383.2|39233.2|39400.2|39250.2|39400.5|39250.5|39383.2|39233.2|34
1623841610000|2021-06-16 11:06:50|39404.9|39254.9|39409.7|39259.7|39418.9|39268.9|39402.9|39252.9|39
1623841620000|2021-06-16 11:07:00|39411.1|39261.1|39423.1|39273.1|39424.2|39274.2|39411.1|39261.1|34
1623841630000|2021-06-16 11:07:10|39422.9|39272.9|39403.1|39253.1|39422.9|39272.9|39402.7|39252.7|35
1623841640000|2021-06-16 11:07:20|39402.1|39252.1|39383.6|39233.6|39402.1|39252.1|39378.5|39228.5|36
1623841650000|2021-06-16 11:07:30|39385.1|39235.1|39413.1|39263.1|39414.3|39264.3|39380.9|39230.9|28
1623841660000|2021-06-16 11:07:40|39409.5|39259.5|39408.6|39258.6|39417.1|39267.1|39408.1|39258.1|36
1623841670000|2021-06-16 11:07:50|39408.4|39258.4|39377|39227|39408.4|39258.4|39376.1|39226.1|27
1623841680000|2021-06-16 11:08:00|39376.9|39226.9|39402.8|39252.8|39412.4|39262.4|39376.9|39226.9|35
1623841690000|2021-06-16 11:08:10|39402.5|39252.5|39386|39236|39404.9|39254.9|39378.5|39228.5|24
1623841700000|2021-06-16 11:08:20|39378.5|39228.5|39368.9|39218.9|39382.6|39232.6|39365.4|39215.4|40
1623841710000|2021-06-16 11:08:30|39365.3|39215.3|39367|39217|39371.7|39221.7|39334.6|39184.6|32
1623841720000|2021-06-16 11:08:40|39365.6|39215.6|39364.6|39214.6|39382.7|39232.7|39353.7|39203.7|32
1623841730000|2021-06-16 11:08:50|39366.9|39216.9|39346.7|39196.7|39369.6|39219.6|39345|39195|30
1623841740000|2021-06-16 11:09:00|39347.3|39197.3|39348.7|39198.7|39359.1|39209.1|39344.6|39194.6|31
1623841750000|2021-06-16 11:09:10|39346.8|39196.8|39337.4|39187.4|39346.8|39196.8|39337.2|39187.2|30
1623841760000|2021-06-16 11:09:20|39337.6|39187.6|39322.1|39172.1|39337.6|39187.6|39322.1|39172.1|29
1623841770000|2021-06-16 11:09:30|39328.5|39178.5|39322.8|39172.8|39328.5|39178.5|39313.4|39163.4|34
1623841780000|2021-06-16 11:09:40|39322.3|39172.3|39334|39184|39337.2|39187.2|39313.6|39163.6|35
1623841790000|2021-06-16 11:09:50|39333.3|39183.3|39324.2|39174.2|39336.1|39186.1|39324.2|39174.2|34
1623841800000|2021-06-16 11:10:00|39322|39172|39317.1|39167.1|39324.2|39174.2|39308.6|39158.6|38
1623841810000|2021-06-16 11:10:10|39319.4|39169.4|39312.5|39162.5|39319.8|39169.8|39310.5|39160.5|36
1623841820000|2021-06-16 11:10:20|39310.4|39160.4|39325.8|39175.8|39326.8|39176.8|39310.4|39160.4|33
1623841830000|2021-06-16 11:10:30|39330.5|39180.5|39371.2|39221.2|39371.6|39221.6|39329.6|39179.6|37
1623841840000|2021-06-16 11:10:40|39372.2|39222.2|39397.9|39247.9|39399|39249|39371.6|39221.6|35
1623841850000|2021-06-16 11:10:50|39395.3|39245.3|39399.7|39249.7|39405.1|39255.1|39395.3|39245.3|37
1623841860000|2021-06-16 11:11:00|39401.3|39251.3|39410.1|39260.1|39430.5|39280.5|39397.6|39247.6|38
1623841870000|2021-06-16 11:11:10|39407.9|39257.9|39401.4|39251.4|39409|39259|39399.1|39249.1|31
1623841880000|2021-06-16 11:11:20|39401.2|39251.2|39398|39248|39401.2|39251.2|39394.2|39244.2|26
1623841890000|2021-06-16 11:11:30|39397.8|39247.8|39383.6|39233.6|39397.8|39247.8|39375.5|39225.5|22
1623841900000|2021-06-16 11:11:40|39382.3|39232.3|39405.3|39255.3|39410.4|39260.4|39382.3|39232.3|36
1623841910000|2021-06-16 11:11:50|39405.8|39255.8|39387.4|39237.4|39407.1|39257.1|39387.1|39237.1|28
1623841920000|2021-06-16 11:12:00|39391|39241|39391.2|39241.2|39399.5|39249.5|39383.5|39233.5|22
1623841930000|2021-06-16 11:12:10|39390.1|39240.1|39390.4|39240.4|39391.6|39241.6|39389.1|39239.1|29
1623841940000|2021-06-16 11:12:20|39391.5|39241.5|39392.8|39242.8|39393.1|39243.1|39389.8|39239.8|20
1623841950000|2021-06-16 11:12:30|39393|39243|39395.8|39245.8|39395.8|39245.8|39391.3|39241.3|12
1623841960000|2021-06-16 11:12:40|39394.8|39244.8|39410.1|39260.1|39410.1|39260.1|39392.5|39242.5|23
1623841970000|2021-06-16 11:12:50|39405|39255|39385.5|39235.5|39406.8|39256.8|39383.1|39233.1|32
1623841980000|2021-06-16 11:13:00|39382.1|39232.1|39389.7|39239.7|39390.1|39240.1|39375.4|39225.4|33
1623841990000|2021-06-16 11:13:10|39393.1|39243.1|39396.2|39246.2|39396.2|39246.2|39389.9|39239.9|26
1623842000000|2021-06-16 11:13:20|39394.8|39244.8|39381.6|39231.6|39395.9|39245.9|39380.1|39230.1|32
1623842010000|2021-06-16 11:13:30|39382.4|39232.4|39381.5|39231.5|39392.7|39242.7|39377.8|39227.8|37
1623842020000|2021-06-16 11:13:40|39380.2|39230.2|39391.1|39241.1|39393.7|39243.7|39378.1|39228.1|37
1623842030000|2021-06-16 11:13:50|39390.1|39240.1|39381.7|39231.7|39390.1|39240.1|39380.6|39230.6|33
1623842040000|2021-06-16 11:14:00|39380.9|39230.9|39366.4|39216.4|39380.9|39230.9|39366.4|39216.4|27
1623842050000|2021-06-16 11:14:10|39366.3|39216.3|39370.6|39220.6|39370.6|39220.6|39363.2|39213.2|30
1623842060000|2021-06-16 11:14:20|39370.9|39220.9|39377.8|39227.8|39380.8|39230.8|39369.3|39219.3|38
1623842070000|2021-06-16 11:14:30|39379.2|39229.2|39376.6|39226.6|39380.4|39230.4|39373.3|39223.3|37
1623842080000|2021-06-16 11:14:40|39376.7|39226.7|39369.4|39219.4|39376.7|39226.7|39368.6|39218.6|35
1623842090000|2021-06-16 11:14:50|39370.4|39220.4|39354|39204|39376|39226|39354|39204|32
1623842100000|2021-06-16 11:15:00|39353.4|39203.4|39333.6|39183.6|39353.7|39203.7|39318.2|39168.2|37
1623842110000|2021-06-16 11:15:10|39334.8|39184.8|39336.7|39186.7|39349.2|39199.2|39331|39181|32
1623842120000|2021-06-16 11:15:20|39332.5|39182.5|39288.1|39138.1|39337.2|39187.2|39272.5|39122.5|39
1623842130000|2021-06-16 11:15:30|39288.3|39138.3|39272.1|39122.1|39310.3|39160.3|39254|39104|36
1623842140000|2021-06-16 11:15:40|39271.6|39121.6|39295.2|39145.2|39301.1|39151.1|39271.6|39121.6|33
1623842150000|2021-06-16 11:15:50|39293.9|39143.9|39265.9|39115.9|39305.3|39155.3|39255.3|39105.3|38
1623842160000|2021-06-16 11:16:00|39266.6|39116.6|39252.4|39102.4|39266.6|39116.6|39252.4|39102.4|31
1623842170000|2021-06-16 11:16:10|39255.8|39105.8|39242.6|39092.6|39261.5|39111.5|39239.9|39089.9|36
1623842180000|2021-06-16 11:16:20|39241|39091|39248.1|39098.1|39249.1|39099.1|39235.1|39085.1|37
1623842190000|2021-06-16 11:16:30|39247.2|39097.2|39262.4|39112.4|39262.4|39112.4|39239|39089|37
1623842200000|2021-06-16 11:16:40|39265.9|39115.9|39290.7|39140.7|39306.2|39156.2|39265.9|39115.9|40
1623842210000|2021-06-16 11:16:50|39290.9|39140.9|39305.9|39155.9|39308.1|39158.1|39288|39138|37
1623842220000|2021-06-16 11:17:00|39305.7|39155.7|39287.5|39137.5|39307.9|39157.9|39286.6|39136.6|33
1623842230000|2021-06-16 11:17:10|39287.2|39137.2|39262.2|39112.2|39287.8|39137.8|39258.7|39108.7|39
1623842240000|2021-06-16 11:17:20|39264.1|39114.1|39279.7|39129.7|39284.5|39134.5|39262.5|39112.5|38
1623842250000|2021-06-16 11:17:30|39278.7|39128.7|39290.2|39140.2|39293.3|39143.3|39278.7|39128.7|37
1623842260000|2021-06-16 11:17:40|39291|39141|39252.9|39102.9|39291|39141|39234.3|39084.3|35
1623842270000|2021-06-16 11:17:50|39252.2|39102.2|39217.6|39067.6|39252.5|39102.5|39217.6|39067.6|33
1623842280000|2021-06-16 11:18:00|39218.1|39068.1|39211.9|39061.9|39218.1|39068.1|39190|39040|30
1623842290000|2021-06-16 11:18:10|39211.4|39061.4|39213.7|39063.7|39232.6|39082.6|39211.4|39061.4|36
1623842300000|2021-06-16 11:18:20|39212.8|39062.8|39273.9|39123.9|39273.9|39123.9|39212.8|39062.8|32
1623842310000|2021-06-16 11:18:30|39274|39124|39269|39119|39281.9|39131.9|39268.4|39118.4|28
1623842320000|2021-06-16 11:18:40|39268.3|39118.3|39273.4|39123.4|39273.9|39123.9|39266|39116|27
1623842330000|2021-06-16 11:18:50|39276.4|39126.4|39276.8|39126.8|39277.7|39127.7|39271.7|39121.7|31
1623842340000|2021-06-16 11:19:00|39276.6|39126.6|39293|39143|39293|39143|39276.4|39126.4|26
1623842350000|2021-06-16 11:19:10|39292.9|39142.9|39274.6|39124.6|39293.8|39143.8|39268.5|39118.5|36
1623842360000|2021-06-16 11:19:20|39275.7|39125.7|39298.9|39148.9|39308.2|39158.2|39275.7|39125.7|34
1623842370000|2021-06-16 11:19:30|39299.4|39149.4|39291.6|39141.6|39301|39151|39291.1|39141.1|37
1623842380000|2021-06-16 11:19:40|39286.6|39136.6|39283.3|39133.3|39287.8|39137.8|39275.1|39125.1|39
1623842390000|2021-06-16 11:19:50|39282.6|39132.6|39298.4|39148.4|39298.4|39148.4|39278.9|39128.9|32
1623842400000|2021-06-16 11:20:00|39300.3|39150.3|39326.6|39176.6|39326.6|39176.6|39299.4|39149.4|36
1623842410000|2021-06-16 11:20:10|39328.3|39178.3|39343.7|39193.7|39346.5|39196.5|39327.7|39177.7|34
1623842420000|2021-06-16 11:20:20|39337.8|39187.8|39325.6|39175.6|39340.6|39190.6|39315.2|39165.2|40
1623842430000|2021-06-16 11:20:30|39325.1|39175.1|39337.5|39187.5|39338.1|39188.1|39321.9|39171.9|33
1623842440000|2021-06-16 11:20:40|39339.2|39189.2|39334.1|39184.1|39341.6|39191.6|39332.5|39182.5|28
1623842450000|2021-06-16 11:20:50|39329.8|39179.8|39327.5|39177.5|39329.8|39179.8|39303.9|39153.9|40
1623842460000|2021-06-16 11:21:00|39328.7|39178.7|39309.9|39159.9|39330.3|39180.3|39309.9|39159.9|34
1623842470000|2021-06-16 11:21:10|39307.6|39157.6|39289.3|39139.3|39309.1|39159.1|39289.3|39139.3|38
1623842480000|2021-06-16 11:21:20|39291|39141|39285.6|39135.6|39291|39141|39284.7|39134.7|38
1623842490000|2021-06-16 11:21:30|39286.9|39136.9|39286.5|39136.5|39293.7|39143.7|39284.8|39134.8|30
1623842500000|2021-06-16 11:21:40|39286.6|39136.6|39285.4|39135.4|39287.8|39137.8|39285.2|39135.2|30
1623842510000|2021-06-16 11:21:50|39284.6|39134.6|39284.7|39134.7|39285|39135|39280.3|39130.3|26
1623842520000|2021-06-16 11:22:00|39284.6|39134.6|39286.6|39136.6|39287.7|39137.7|39282.9|39132.9|24
1623842530000|2021-06-16 11:22:10|39289.8|39139.8|39311|39161|39311.4|39161.4|39289.8|39139.8|32
1623842540000|2021-06-16 11:22:20|39308|39158|39301.6|39151.6|39308.3|39158.3|39300.1|39150.1|30
1623842550000|2021-06-16 11:22:30|39304|39154|39309.5|39159.5|39316.3|39166.3|39304|39154|29
1623842560000|2021-06-16 11:22:40|39309.2|39159.2|39326.9|39176.9|39327.2|39177.2|39309.2|39159.2|30
1623842570000|2021-06-16 11:22:50|39327.3|39177.3|39309.7|39159.7|39327.6|39177.6|39304.6|39154.6|20
1623842580000|2021-06-16 11:23:00|39308|39158|39292.4|39142.4|39316.5|39166.5|39291.8|39141.8|37
1623842590000|2021-06-16 11:23:10|39291.1|39141.1|39288.6|39138.6|39301.2|39151.2|39288.3|39138.3|28
1623842600000|2021-06-16 11:23:20|39288.4|39138.4|39297.3|39147.3|39304.3|39154.3|39288.4|39138.4|33
1623842610000|2021-06-16 11:23:30|39295.9|39145.9|39299.4|39149.4|39304.1|39154.1|39295.9|39145.9|24
1623842620000|2021-06-16 11:23:40|39297.1|39147.1|39296.8|39146.8|39299.3|39149.3|39296.7|39146.7|32
1623842630000|2021-06-16 11:23:50|39297|39147|39300.1|39150.1|39301.8|39151.8|39295.9|39145.9|28
1623842640000|2021-06-16 11:24:00|39300.9|39150.9|39311.5|39161.5|39313.3|39163.3|39300.9|39150.9|29
1623842650000|2021-06-16 11:24:10|39311.2|39161.2|39317.4|39167.4|39319.5|39169.5|39309.1|39159.1|30
1623842660000|2021-06-16 11:24:20|39318.1|39168.1|39330.6|39180.6|39331.6|39181.6|39317.4|39167.4|34
1623842670000|2021-06-16 11:24:30|39331|39181|39337.5|39187.5|39337.5|39187.5|39331|39181|29
1623842680000|2021-06-16 11:24:40|39336.6|39186.6|39340.9|39190.9|39345.2|39195.2|39335.5|39185.5|35
1623842690000|2021-06-16 11:24:50|39340.7|39190.7|39343.4|39193.4|39347|39197|39340.4|39190.4|27
1623842700000|2021-06-16 11:25:00|39341.9|39191.9|39324.1|39174.1|39342.8|39192.8|39323.5|39173.5|31
1623842710000|2021-06-16 11:25:10|39324.5|39174.5|39307.3|39157.3|39324.5|39174.5|39306.5|39156.5|34
1623842720000|2021-06-16 11:25:20|39306.4|39156.4|39317.3|39167.3|39321.5|39171.5|39304.1|39154.1|28
1623842730000|2021-06-16 11:25:30|39318.1|39168.1|39313.7|39163.7|39320.3|39170.3|39311.8|39161.8|26
1623842740000|2021-06-16 11:25:40|39312.7|39162.7|39326.7|39176.7|39329.8|39179.8|39312.7|39162.7|30
1623842750000|2021-06-16 11:25:50|39325.9|39175.9|39328.9|39178.9|39330.6|39180.6|39325.8|39175.8|28
1623842760000|2021-06-16 11:26:00|39329.5|39179.5|39332.6|39182.6|39332.6|39182.6|39329.5|39179.5|16
1623842770000|2021-06-16 11:26:10|39332.3|39182.3|39332.3|39182.3|39336.4|39186.4|39332|39182|26
1623842780000|2021-06-16 11:26:20|39334.2|39184.2|39317.9|39167.9|39334.4|39184.4|39317.9|39167.9|28
1623842790000|2021-06-16 11:26:30|39317.6|39167.6|39320.3|39170.3|39320.3|39170.3|39313|39163|29
1623842800000|2021-06-16 11:26:40|39320.1|39170.1|39331.9|39181.9|39331.9|39181.9|39319.1|39169.1|32
1623842810000|2021-06-16 11:26:50|39331.4|39181.4|39334.2|39184.2|39334.2|39184.2|39328.9|39178.9|25
1623842820000|2021-06-16 11:27:00|39334.9|39184.9|39335.1|39185.1|39337.9|39187.9|39333.4|39183.4|27
1623842830000|2021-06-16 11:27:10|39336.2|39186.2|39329.1|39179.1|39337.4|39187.4|39329.1|39179.1|17
1623842840000|2021-06-16 11:27:20|39334.5|39184.5|39329.4|39179.4|39336.6|39186.6|39327|39177|26
1623842850000|2021-06-16 11:27:30|39330.2|39180.2|39320.7|39170.7|39331.4|39181.4|39317.8|39167.8|38
1623842860000|2021-06-16 11:27:40|39320.4|39170.4|39299.7|39149.7|39322.8|39172.8|39299.7|39149.7|32
1623842870000|2021-06-16 11:27:50|39300.8|39150.8|39292.2|39142.2|39302|39152|39290.8|39140.8|35
1623842880000|2021-06-16 11:28:00|39292.1|39142.1|39279.8|39129.8|39292.1|39142.1|39276.9|39126.9|29
1623842890000|2021-06-16 11:28:10|39279.6|39129.6|39277|39127|39279.7|39129.7|39277|39127|19
1623842900000|2021-06-16 11:28:20|39271.4|39121.4|39274.8|39124.8|39274.9|39124.9|39268.5|39118.5|30
1623842910000|2021-06-16 11:28:30|39274.2|39124.2|39282.2|39132.2|39285.5|39135.5|39273.3|39123.3|22
1623842920000|2021-06-16 11:28:40|39281.7|39131.7|39290.4|39140.4|39290.8|39140.8|39280.4|39130.4|34
1623842930000|2021-06-16 11:28:50|39290.5|39140.5|39315.6|39165.6|39316.9|39166.9|39290.5|39140.5|33
1623842940000|2021-06-16 11:29:00|39315.2|39165.2|39305.5|39155.5|39316.2|39166.2|39303.5|39153.5|31
1623842950000|2021-06-16 11:29:10|39306.6|39156.6|39302.4|39152.4|39307.5|39157.5|39302.4|39152.4|21
1623842960000|2021-06-16 11:29:20|39302.5|39152.5|39309.2|39159.2|39310.5|39160.5|39298.4|39148.4|25
1623842970000|2021-06-16 11:29:30|39309.6|39159.6|39309.5|39159.5|39310.5|39160.5|39306.8|39156.8|21
1623842980000|2021-06-16 11:29:40|39307.4|39157.4|39307.3|39157.3|39308.7|39158.7|39306.7|39156.7|17
1623842990000|2021-06-16 11:29:50|39307|39157|39311.7|39161.7|39311.7|39161.7|39307|39157|14
1623843000000|2021-06-16 11:30:00|39312.3|39162.3|39296.3|39146.3|39314.4|39164.4|39296.2|39146.2|35
1623843010000|2021-06-16 11:30:10|39294.7|39144.7|39282.8|39132.8|39294.7|39144.7|39282.8|39132.8|25
1623843020000|2021-06-16 11:30:20|39283.9|39133.9|39280|39130|39285.2|39135.2|39279.9|39129.9|28
1623843030000|2021-06-16 11:30:30|39279.8|39129.8|39265.1|39115.1|39280.9|39130.9|39263.3|39113.3|26
1623843040000|2021-06-16 11:30:40|39266.5|39116.5|39263.7|39113.7|39267.2|39117.2|39260.7|39110.7|30
1623843050000|2021-06-16 11:30:50|39263.9|39113.9|39287|39137|39287|39137|39263.9|39113.9|32
1623843060000|2021-06-16 11:31:00|39287.9|39137.9|39275.6|39125.6|39290.6|39140.6|39275.6|39125.6|33
1623843070000|2021-06-16 11:31:10|39274.2|39124.2|39256.9|39106.9|39278.7|39128.7|39256.9|39106.9|33
1623843080000|2021-06-16 11:31:20|39254.1|39104.1|39250.2|39100.2|39255.6|39105.6|39249.9|39099.9|33
1623843090000|2021-06-16 11:31:30|39250|39100|39248.1|39098.1|39252.5|39102.5|39248|39098|28
1623843100000|2021-06-16 11:31:40|39247.9|39097.9|39226|39076|39247.9|39097.9|39226|39076|32
1623843110000|2021-06-16 11:31:50|39227.3|39077.3|39201.2|39051.2|39227.3|39077.3|39188.5|39038.5|40
1623843120000|2021-06-16 11:32:00|39199.4|39049.4|39220.3|39070.3|39220.3|39070.3|39195.6|39045.6|38
1623843130000|2021-06-16 11:32:10|39220.9|39070.9|39251.9|39101.9|39251.9|39101.9|39220.9|39070.9|37
1623843140000|2021-06-16 11:32:20|39250.7|39100.7|39245.8|39095.8|39250.7|39100.7|39226.2|39076.2|37
1623843150000|2021-06-16 11:32:30|39248.4|39098.4|39250.2|39100.2|39251.4|39101.4|39242.9|39092.9|33
1623843160000|2021-06-16 11:32:40|39250|39100|39246.9|39096.9|39265.8|39115.8|39246.9|39096.9|29
1623843170000|2021-06-16 11:32:50|39247.6|39097.6|39259.2|39109.2|39259.7|39109.7|39244.9|39094.9|27
1623843180000|2021-06-16 11:33:00|39255.5|39105.5|39254.1|39104.1|39259|39109|39253.9|39103.9|19
1623843190000|2021-06-16 11:33:10|39254.7|39104.7|39268.1|39118.1|39269.4|39119.4|39254.1|39104.1|34
1623843200000|2021-06-16 11:33:20|39268.4|39118.4|39267.8|39117.8|39268.4|39118.4|39265.7|39115.7|29
1623843210000|2021-06-16 11:33:30|39269.2|39119.2|39269.6|39119.6|39269.6|39119.6|39269.2|39119.2|8
1623843220000|2021-06-16 11:33:40|39269.7|39119.7|39274.1|39124.1|39275.1|39125.1|39267.8|39117.8|19
1623843230000|2021-06-16 11:33:50|39274.5|39124.5|39273.6|39123.6|39274.9|39124.9|39272.8|39122.8|22
1623843240000|2021-06-16 11:34:00|39273.4|39123.4|39274.9|39124.9|39275.7|39125.7|39272.5|39122.5|25
1623843250000|2021-06-16 11:34:10|39274.5|39124.5|39289.9|39139.9|39292.4|39142.4|39273.1|39123.1|30
1623843260000|2021-06-16 11:34:20|39290.1|39140.1|39300.9|39150.9|39301.1|39151.1|39290.1|39140.1|35
1623843270000|2021-06-16 11:34:30|39301.1|39151.1|39281.8|39131.8|39301.1|39151.1|39281.8|39131.8|33
1623843280000|2021-06-16 11:34:40|39276.3|39126.3|39277.3|39127.3|39282.7|39132.7|39265.3|39115.3|38
1623843290000|2021-06-16 11:34:50|39276.7|39126.7|39273.1|39123.1|39281.1|39131.1|39271.4|39121.4|27
1623843300000|2021-06-16 11:35:00|39273.4|39123.4|39268.4|39118.4|39273.6|39123.6|39268.4|39118.4|22
1623843310000|2021-06-16 11:35:10|39267.5|39117.5|39243.6|39093.6|39268.8|39118.8|39239.8|39089.8|32
1623843320000|2021-06-16 11:35:20|39242.5|39092.5|39244.9|39094.9|39251.1|39101.1|39242.5|39092.5|27
1623843330000|2021-06-16 11:35:30|39244.8|39094.8|39235.9|39085.9|39245.1|39095.1|39231.3|39081.3|36
1623843340000|2021-06-16 11:35:40|39235.8|39085.8|39235|39085|39238.7|39088.7|39234.6|39084.6|28
1623843350000|2021-06-16 11:35:50|39234.7|39084.7|39231|39081|39235.1|39085.1|39231|39081|32
1623843360000|2021-06-16 11:36:00|39231.4|39081.4|39217.6|39067.6|39232|39082|39217.6|39067.6|37
1623843370000|2021-06-16 11:36:10|39216|39066|39221.5|39071.5|39226.3|39076.3|39211.6|39061.6|32
1623843380000|2021-06-16 11:36:20|39216.3|39066.3|39210.4|39060.4|39216.3|39066.3|39209|39059|35
1623843390000|2021-06-16 11:36:30|39210.6|39060.6|39208.9|39058.9|39210.6|39060.6|39207.2|39057.2|32
1623843400000|2021-06-16 11:36:40|39209|39059|39211.6|39061.6|39211.6|39061.6|39207.8|39057.8|25
1623843410000|2021-06-16 11:36:50|39207|39057|39203.3|39053.3|39207|39057|39202.3|39052.3|30
1623843420000|2021-06-16 11:37:00|39203.4|39053.4|39194.3|39044.3|39204.3|39054.3|39194.1|39044.1|29
1623843430000|2021-06-16 11:37:10|39193.8|39043.8|39189.8|39039.8|39195.3|39045.3|39188.8|39038.8|35
1623843440000|2021-06-16 11:37:20|39189.5|39039.5|39229|39079|39236.3|39086.3|39178.8|39028.8|28
1623843450000|2021-06-16 11:37:30|39229.9|39079.9|39242.7|39092.7|39242.7|39092.7|39227.4|39077.4|36
1623843460000|2021-06-16 11:37:40|39242.9|39092.9|39251.5|39101.5|39251.5|39101.5|39241.6|39091.6|32
1623843470000|2021-06-16 11:37:50|39256|39106|39274.9|39124.9|39300.7|39150.7|39256|39106|36
1623843480000|2021-06-16 11:38:00|39273.4|39123.4|39279.5|39129.5|39282.7|39132.7|39271.4|39121.4|36
1623843490000|2021-06-16 11:38:10|39280.8|39130.8|39278.2|39128.2|39284.2|39134.2|39277.6|39127.6|30
1623843500000|2021-06-16 11:38:20|39276.9|39126.9|39279.4|39129.4|39281.1|39131.1|39276.8|39126.8|23
1623843510000|2021-06-16 11:38:30|39279.3|39129.3|39273.4|39123.4|39279.3|39129.3|39271.9|39121.9|31
1623843520000|2021-06-16 11:38:40|39273.7|39123.7|39273.6|39123.6|39274.5|39124.5|39271.9|39121.9|29
1623843530000|2021-06-16 11:38:50|39273.9|39123.9|39267.2|39117.2|39273.9|39123.9|39265|39115|30
1623843540000|2021-06-16 11:39:00|39266.7|39116.7|39263|39113|39267.9|39117.9|39262.4|39112.4|26
1623843550000|2021-06-16 11:39:10|39262.3|39112.3|39242.8|39092.8|39262.3|39112.3|39242.8|39092.8|24
1623843560000|2021-06-16 11:39:20|39242.5|39092.5|39259.4|39109.4|39259.9|39109.9|39242.5|39092.5|35
1623843570000|2021-06-16 11:39:30|39259.5|39109.5|39229.4|39079.4|39259.8|39109.8|39229|39079|34
1623843580000|2021-06-16 11:39:40|39230.1|39080.1|39225|39075|39232.2|39082.2|39224.5|39074.5|36
1623843590000|2021-06-16 11:39:50|39225.4|39075.4|39214.4|39064.4|39228.7|39078.7|39214.4|39064.4|25
1623843600000|2021-06-16 11:40:00|39216.9|39066.9|39204.4|39054.4|39216.9|39066.9|39198.5|39048.5|25
1623843610000|2021-06-16 11:40:10|39205.1|39055.1|39231|39081|39231|39081|39205.1|39055.1|33
1623843620000|2021-06-16 11:40:20|39230.7|39080.7|39221.2|39071.2|39231.1|39081.1|39221|39071|16
1623843630000|2021-06-16 11:40:30|39220.9|39070.9|39221|39071|39222.5|39072.5|39220.9|39070.9|18
1623843640000|2021-06-16 11:40:40|39220.8|39070.8|39205|39055|39221.5|39071.5|39205|39055|18
1623843650000|2021-06-16 11:40:50|39204.5|39054.5|39200.5|39050.5|39204.5|39054.5|39192.3|39042.3|14
1623843660000|2021-06-16 11:41:00|39202.4|39052.4|39197.6|39047.6|39203.4|39053.4|39190.9|39040.9|37
1623843670000|2021-06-16 11:41:10|39194.1|39044.1|39181.8|39031.8|39194.1|39044.1|39181.8|39031.8|25
1623843680000|2021-06-16 11:41:20|39181.7|39031.7|39100.1|38950.1|39183.4|39033.4|39093.6|38943.6|38
1623843690000|2021-06-16 11:41:30|39099.3|38949.3|39093.8|38943.8|39099.4|38949.4|39057.3|38907.3|40
1623843700000|2021-06-16 11:41:40|39093.1|38943.1|39099.1|38949.1|39100.2|38950.2|39072.5|38922.5|39
1623843710000|2021-06-16 11:41:50|39104.8|38954.8|39111.1|38961.1|39113.2|38963.2|39097.8|38947.8|37
1623843720000|2021-06-16 11:42:00|39110.6|38960.6|39046.9|38896.9|39111.9|38961.9|39040|38890|40
1623843730000|2021-06-16 11:42:10|39047.8|38897.8|39072.7|38922.7|39074.2|38924.2|39047.8|38897.8|36
1623843740000|2021-06-16 11:42:20|39072.6|38922.6|39068.6|38918.6|39079.2|38929.2|39068.6|38918.6|33
1623843750000|2021-06-16 11:42:30|39071.2|38921.2|39027.7|38877.7|39071.2|38921.2|39027.7|38877.7|32
1623843760000|2021-06-16 11:42:40|39025.6|38875.6|39025.7|38875.7|39045.6|38895.6|39012.7|38862.7|37
1623843770000|2021-06-16 11:42:50|39023.2|38873.2|39040.7|38890.7|39044.1|38894.1|39020.7|38870.7|34
1623843780000|2021-06-16 11:43:00|39041.1|38891.1|39069|38919|39069|38919|39041.1|38891.1|30
1623843790000|2021-06-16 11:43:10|39068|38918|39067|38917|39069.3|38919.3|39054.3|38904.3|33
1623843800000|2021-06-16 11:43:20|39067.5|38917.5|39062.3|38912.3|39067.5|38917.5|39054.4|38904.4|29
1623843810000|2021-06-16 11:43:30|39063.7|38913.7|39072.1|38922.1|39072.1|38922.1|39061.1|38911.1|27
1623843820000|2021-06-16 11:43:40|39072.2|38922.2|39068.3|38918.3|39075.6|38925.6|39068.3|38918.3|27
1623843830000|2021-06-16 11:43:50|39069.9|38919.9|39060.1|38910.1|39069.9|38919.9|39055.2|38905.2|33
1623843840000|2021-06-16 11:44:00|39061.9|38911.9|39076.8|38926.8|39076.8|38926.8|39060.7|38910.7|38
1623843850000|2021-06-16 11:44:10|39076.7|38926.7|39086.5|38936.5|39098.9|38948.9|39076.7|38926.7|30
1623843860000|2021-06-16 11:44:20|39088.3|38938.3|39095.7|38945.7|39101.3|38951.3|39080.9|38930.9|34
1623843870000|2021-06-16 11:44:30|39095.8|38945.8|39115.2|38965.2|39115.2|38965.2|39094.4|38944.4|37
1623843880000|2021-06-16 11:44:40|39113.6|38963.6|39112.8|38962.8|39129|38979|39106.1|38956.1|38
1623843890000|2021-06-16 11:44:50|39114.6|38964.6|39126.4|38976.4|39126.5|38976.5|39112.4|38962.4|29
1623843900000|2021-06-16 11:45:00|39126.9|38976.9|39114.1|38964.1|39128.5|38978.5|39110|38960|31
1623843910000|2021-06-16 11:45:10|39114|38964|39082.4|38932.4|39114|38964|39082.4|38932.4|30
1623843920000|2021-06-16 11:45:20|39075.7|38925.7|39057.2|38907.2|39082.2|38932.2|39057.2|38907.2|33
1623843930000|2021-06-16 11:45:30|39059|38909|39013.8|38863.8|39064.5|38914.5|39013.3|38863.3|33
1623843940000|2021-06-16 11:45:40|39018|38868|39019.8|38869.8|39031.5|38881.5|39010.9|38860.9|39
1623843950000|2021-06-16 11:45:50|39020.4|38870.4|39047.5|38897.5|39048.7|38898.7|39019.5|38869.5|32
1623843960000|2021-06-16 11:46:00|39048.6|38898.6|39048.5|38898.5|39074.9|38924.9|39048.2|38898.2|36
1623843970000|2021-06-16 11:46:10|39047|38897|39045.1|38895.1|39051.3|38901.3|39040.7|38890.7|34
1623843980000|2021-06-16 11:46:20|39044.7|38894.7|39036|38886|39044.7|38894.7|39029|38879|32
1623843990000|2021-06-16 11:46:30|39035.6|38885.6|39036.4|38886.4|39037.7|38887.7|39028.7|38878.7|32
1623844000000|2021-06-16 11:46:40|39037.1|38887.1|39031.7|38881.7|39047.2|38897.2|39031.7|38881.7|31
1623844010000|2021-06-16 11:46:50|39029.7|38879.7|39043.9|38893.9|39043.9|38893.9|39023.1|38873.1|37
1623844020000|2021-06-16 11:47:00|39044.4|38894.4|39035.2|38885.2|39048.5|38898.5|39030.9|38880.9|35
1623844030000|2021-06-16 11:47:10|39034.8|38884.8|39061.7|38911.7|39065|38915|39034.8|38884.8|31
1623844040000|2021-06-16 11:47:20|39059.1|38909.1|39072.7|38922.7|39075.7|38925.7|39053.5|38903.5|33
1623844050000|2021-06-16 11:47:30|39071.1|38921.1|39067.3|38917.3|39074.4|38924.4|39064.2|38914.2|34
1623844060000|2021-06-16 11:47:40|39066.5|38916.5|39077|38927|39078.2|38928.2|39065.4|38915.4|29
1623844070000|2021-06-16 11:47:50|39077.9|38927.9|39092.5|38942.5|39095.1|38945.1|39077.9|38927.9|34
1623844080000|2021-06-16 11:48:00|39091.9|38941.9|39097.5|38947.5|39097.5|38947.5|39086.4|38936.4|33
1623844090000|2021-06-16 11:48:10|39097.4|38947.4|39124.6|38974.6|39125.9|38975.9|39097.4|38947.4|37
1623844100000|2021-06-16 11:48:20|39124.7|38974.7|39144|38994|39144|38994|39119.7|38969.7|31
1623844110000|2021-06-16 11:48:30|39146.3|38996.3|39153.3|39003.3|39164.3|39014.3|39145.6|38995.6|38
1623844120000|2021-06-16 11:48:40|39152.1|39002.1|39137.5|38987.5|39153.4|39003.4|39135.3|38985.3|31
1623844130000|2021-06-16 11:48:50|39138|38988|39137|38987|39141.5|38991.5|39130.6|38980.6|36
1623844140000|2021-06-16 11:49:00|39136.6|38986.6|39134.7|38984.7|39149.7|38999.7|39134.7|38984.7|36
1623844150000|2021-06-16 11:49:10|39135|38985|39169.3|39019.3|39169.6|39019.6|39135|38985|35
1623844160000|2021-06-16 11:49:20|39169.2|39019.2|39185.3|39035.3|39193.6|39043.6|39166.9|39016.9|36
1623844170000|2021-06-16 11:49:30|39184.1|39034.1|39176.3|39026.3|39192.1|39042.1|39176.3|39026.3|35
1623844180000|2021-06-16 11:49:40|39174.9|39024.9|39185.5|39035.5|39187.4|39037.4|39174.9|39024.9|33
1623844190000|2021-06-16 11:49:50|39185.6|39035.6|39190.1|39040.1|39196.8|39046.8|39185.6|39035.6|33
1623844200000|2021-06-16 11:50:00|39190.7|39040.7|39175.1|39025.1|39190.7|39040.7|39172.5|39022.5|28
1623844210000|2021-06-16 11:50:10|39173.6|39023.6|39181.4|39031.4|39181.6|39031.6|39173.6|39023.6|27
1623844220000|2021-06-16 11:50:20|39180.9|39030.9|39186.2|39036.2|39187|39037|39180.7|39030.7|22
1623844230000|2021-06-16 11:50:30|39187.7|39037.7|39192.4|39042.4|39194.3|39044.3|39187.7|39037.7|27
1623844240000|2021-06-16 11:50:40|39192.7|39042.7|39193.2|39043.2|39193.2|39043.2|39189.3|39039.3|19
1623844250000|2021-06-16 11:50:50|39191.6|39041.6|39191.6|39041.6|39192.4|39042.4|39189.5|39039.5|18
1623844260000|2021-06-16 11:51:00|39190.4|39040.4|39178.9|39028.9|39198.3|39048.3|39176.1|39026.1|30
1623844270000|2021-06-16 11:51:10|39177.1|39027.1|39188.9|39038.9|39188.9|39038.9|39170.1|39020.1|37
1623844280000|2021-06-16 11:51:20|39190.5|39040.5|39191.5|39041.5|39195.6|39045.6|39187.7|39037.7|37
1623844290000|2021-06-16 11:51:30|39191.4|39041.4|39208.3|39058.3|39208.3|39058.3|39191.4|39041.4|37
1623844300000|2021-06-16 11:51:40|39206.8|39056.8|39211.2|39061.2|39211.8|39061.8|39206.8|39056.8|31
1623844310000|2021-06-16 11:51:50|39209.8|39059.8|39232|39082|39233.8|39083.8|39206.3|39056.3|33
1623844320000|2021-06-16 11:52:00|39230.4|39080.4|39252.6|39102.6|39252.6|39102.6|39228.5|39078.5|35
1623844330000|2021-06-16 11:52:10|39252.7|39102.7|39237.4|39087.4|39254.2|39104.2|39237.4|39087.4|31
1623844340000|2021-06-16 11:52:20|39236.1|39086.1|39246.1|39096.1|39246.5|39096.5|39233|39083|32
1623844350000|2021-06-16 11:52:30|39246.3|39096.3|39257.7|39107.7|39257.7|39107.7|39245.9|39095.9|30
1623844360000|2021-06-16 11:52:40|39254.6|39104.6|39257|39107|39263.4|39113.4|39253.1|39103.1|30
1623844370000|2021-06-16 11:52:50|39254.6|39104.6|39248.1|39098.1|39254.6|39104.6|39247|39097|22
1623844380000|2021-06-16 11:53:00|39248|39098|39233.5|39083.5|39248.4|39098.4|39233.4|39083.4|30
1623844390000|2021-06-16 11:53:10|39232.9|39082.9|39238|39088|39239.6|39089.6|39227.8|39077.8|23
1623844400000|2021-06-16 11:53:20|39239.3|39089.3|39230.2|39080.2|39239.3|39089.3|39227.7|39077.7|23
1623844410000|2021-06-16 11:53:30|39228.7|39078.7|39226.1|39076.1|39231.7|39081.7|39220.8|39070.8|27
1623844420000|2021-06-16 11:53:40|39226.4|39076.4|39224.2|39074.2|39226.4|39076.4|39222.5|39072.5|26
1623844430000|2021-06-16 11:53:50|39223.8|39073.8|39234.3|39084.3|39240|39090|39223.8|39073.8|37
1623844440000|2021-06-16 11:54:00|39235.6|39085.6|39230.7|39080.7|39235.6|39085.6|39225.8|39075.8|37
1623844450000|2021-06-16 11:54:10|39230|39080|39226.7|39076.7|39232|39082|39225.1|39075.1|30
1623844460000|2021-06-16 11:54:20|39227.8|39077.8|39222.9|39072.9|39230.9|39080.9|39222.2|39072.2|34
1623844470000|2021-06-16 11:54:30|39221.7|39071.7|39237.1|39087.1|39239.4|39089.4|39220.8|39070.8|27
1623844480000|2021-06-16 11:54:40|39239.7|39089.7|39231.4|39081.4|39247.7|39097.7|39231.3|39081.3|34
1623844490000|2021-06-16 11:54:50|39232.4|39082.4|39240.4|39090.4|39241.8|39091.8|39232.4|39082.4|25
1623844500000|2021-06-16 11:55:00|39242.9|39092.9|39246.6|39096.6|39254.5|39104.5|39242.9|39092.9|30
1623844510000|2021-06-16 11:55:10|39244.3|39094.3|39230.4|39080.4|39251.7|39101.7|39226.4|39076.4|39
1623844520000|2021-06-16 11:55:20|39227.3|39077.3|39240.6|39090.6|39240.6|39090.6|39224|39074|36
1623844530000|2021-06-16 11:55:30|39239.9|39089.9|39245.1|39095.1|39249.6|39099.6|39239.9|39089.9|32
1623844540000|2021-06-16 11:55:40|39244.9|39094.9|39250.9|39100.9|39252.3|39102.3|39244.9|39094.9|30
1623844550000|2021-06-16 11:55:50|39247.4|39097.4|39247.5|39097.5|39262|39112|39246.8|39096.8|29
1623844560000|2021-06-16 11:56:00|39246.8|39096.8|39249.8|39099.8|39250.7|39100.7|39245.8|39095.8|31
1623844570000|2021-06-16 11:56:10|39249.5|39099.5|39244.6|39094.6|39249.9|39099.9|39241|39091|33
1623844580000|2021-06-16 11:56:20|39245.7|39095.7|39238.7|39088.7|39245.7|39095.7|39238.4|39088.4|37
1623844590000|2021-06-16 11:56:30|39242|39092|39237.4|39087.4|39243.7|39093.7|39235.2|39085.2|35
1623844600000|2021-06-16 11:56:40|39237.5|39087.5|39231.2|39081.2|39237.7|39087.7|39230.1|39080.1|23
1623844610000|2021-06-16 11:56:50|39224.2|39074.2|39225.8|39075.8|39225.8|39075.8|39222.3|39072.3|31
1623844620000|2021-06-16 11:57:00|39223.5|39073.5|39220.1|39070.1|39226.9|39076.9|39220.1|39070.1|27
1623844630000|2021-06-16 11:57:10|39219.1|39069.1|39224|39074|39224.3|39074.3|39218.5|39068.5|30
1623844640000|2021-06-16 11:57:20|39223.4|39073.4|39221.4|39071.4|39224.1|39074.1|39221.4|39071.4|19
1623844650000|2021-06-16 11:57:30|39216.3|39066.3|39216.4|39066.4|39223.4|39073.4|39213.4|39063.4|19
1623844660000|2021-06-16 11:57:40|39213.2|39063.2|39210.3|39060.3|39223.8|39073.8|39206.2|39056.2|17
1623844670000|2021-06-16 11:57:50|39211.8|39061.8|39205.6|39055.6|39216|39066|39201.7|39051.7|20
1623844680000|2021-06-16 11:58:00|39206.2|39056.2|39212.4|39062.4|39217.6|39067.6|39204.1|39054.1|25
1623844690000|2021-06-16 11:58:10|39212|39062|39212.4|39062.4|39213.4|39063.4|39208.8|39058.8|25
1623844700000|2021-06-16 11:58:20|39212.5|39062.5|39214.3|39064.3|39215.6|39065.6|39208.7|39058.7|21
1623844710000|2021-06-16 11:58:30|39214.1|39064.1|39211.4|39061.4|39214.1|39064.1|39211.4|39061.4|13
1623844720000|2021-06-16 11:58:40|39212.9|39062.9|39207.1|39057.1|39212.9|39062.9|39202.6|39052.6|20
1623844730000|2021-06-16 11:58:50|39207|39057|39201.3|39051.3|39210|39060|39194.9|39044.9|25
1623844740000|2021-06-16 11:59:00|39201.2|39051.2|39194.1|39044.1|39201.8|39051.8|39194.1|39044.1|16
1623844750000|2021-06-16 11:59:10|39194|39044|39193.3|39043.3|39194.1|39044.1|39193.3|39043.3|9
1623844760000|2021-06-16 11:59:20|39193.4|39043.4|39190.4|39040.4|39195.5|39045.5|39190.4|39040.4|15
1623844770000|2021-06-16 11:59:30|39190.9|39040.9|39177.3|39027.3|39190.9|39040.9|39176.8|39026.8|33
1623844780000|2021-06-16 11:59:40|39173.5|39023.5|39162.2|39012.2|39184.1|39034.1|39159.6|39009.6|21
1623844790000|2021-06-16 11:59:50|39160.1|39010.1|39169.2|39019.2|39169.2|39019.2|39158.1|39008.1|18
1623844800000|2021-06-16 12:00:00|39168.7|39018.7|39161|39011|39168.7|39018.7|39140.3|38990.3|34
1623844810000|2021-06-16 12:00:10|39157.1|39007.1|39131.7|38981.7|39158.6|39008.6|39131.7|38981.7|33
1623844820000|2021-06-16 12:00:20|39130.5|38980.5|39109.9|38959.9|39131.9|38981.9|39109.9|38959.9|32
1623844830000|2021-06-16 12:00:30|39110.8|38960.8|39098.6|38948.6|39111.6|38961.6|39098.6|38948.6|29
1623844840000|2021-06-16 12:00:40|39098.7|38948.7|39111.4|38961.4|39111.4|38961.4|39079.3|38929.3|33
1623844850000|2021-06-16 12:00:50|39109.4|38959.4|39096.1|38946.1|39123.7|38973.7|39094.3|38944.3|39
1623844860000|2021-06-16 12:01:00|39097.3|38947.3|39104.8|38954.8|39106.8|38956.8|39096.8|38946.8|29
1623844870000|2021-06-16 12:01:10|39104.7|38954.7|39133.5|38983.5|39137.3|38987.3|39104.7|38954.7|32
1623844880000|2021-06-16 12:01:20|39131.9|38981.9|39116.4|38966.4|39131.9|38981.9|39113.7|38963.7|29
1623844890000|2021-06-16 12:01:30|39115.3|38965.3|39101.2|38951.2|39119.3|38969.3|39100.1|38950.1|29
1623844900000|2021-06-16 12:01:40|39102.8|38952.8|39103|38953|39108|38958|39097.3|38947.3|28
1623844910000|2021-06-16 12:01:50|39099.7|38949.7|39089.2|38939.2|39105.4|38955.4|39087|38937|31
1623844920000|2021-06-16 12:02:00|39091.5|38941.5|39086.4|38936.4|39091.5|38941.5|39085.2|38935.2|28
1623844930000|2021-06-16 12:02:10|39084.6|38934.6|39043.9|38893.9|39084.6|38934.6|39043.9|38893.9|23
1623844940000|2021-06-16 12:02:20|39043.3|38893.3|39031.5|38881.5|39063.9|38913.9|39031.5|38881.5|38
1623844950000|2021-06-16 12:02:30|39030.7|38880.7|39016|38866|39030.7|38880.7|39013.1|38863.1|35
1623844960000|2021-06-16 12:02:40|39027.6|38877.6|39029.3|38879.3|39032.2|38882.2|39026.6|38876.6|35
1623844970000|2021-06-16 12:02:50|39027.6|38877.6|39039.8|38889.8|39039.8|38889.8|39020.2|38870.2|23
1623844980000|2021-06-16 12:03:00|39041.5|38891.5|39037.4|38887.4|39041.5|38891.5|39027.4|38877.4|34
1623844990000|2021-06-16 12:03:10|39038.1|38888.1|39073.8|38923.8|39073.8|38923.8|39038.1|38888.1|31
1623845000000|2021-06-16 12:03:20|39072.6|38922.6|39046.9|38896.9|39073.3|38923.3|39044.9|38894.9|36
1623845010000|2021-06-16 12:03:30|39046.8|38896.8|39071.1|38921.1|39071.4|38921.4|39046.8|38896.8|30
1623845020000|2021-06-16 12:03:40|39071.3|38921.3|39073.1|38923.1|39073.7|38923.7|39070.2|38920.2|23
1623845030000|2021-06-16 12:03:50|39074.3|38924.3|39079.8|38929.8|39091.1|38941.1|39074.3|38924.3|35
1623845040000|2021-06-16 12:04:00|39079.6|38929.6|39072.5|38922.5|39079.6|38929.6|39066.9|38916.9|36
1623845050000|2021-06-16 12:04:10|39071.8|38921.8|39057.8|38907.8|39073.2|38923.2|39055.4|38905.4|37
1623845060000|2021-06-16 12:04:20|39058.7|38908.7|39052.9|38902.9|39062.1|38912.1|39052.9|38902.9|30
1623845070000|2021-06-16 12:04:30|39060.5|38910.5|39060.7|38910.7|39063.7|38913.7|39050.7|38900.7|28
1623845080000|2021-06-16 12:04:40|39058.7|38908.7|39066.9|38916.9|39066.9|38916.9|39056.2|38906.2|26
1623845090000|2021-06-16 12:04:50|39066.3|38916.3|39068.3|38918.3|39069.4|38919.4|39065.2|38915.2|30
1623845100000|2021-06-16 12:05:00|39069|38919|39084|38934|39085.8|38935.8|39068.8|38918.8|37
1623845110000|2021-06-16 12:05:10|39084.2|38934.2|39112.3|38962.3|39112.3|38962.3|39084.2|38934.2|31
1623845120000|2021-06-16 12:05:20|39112.7|38962.7|39105.6|38955.6|39117.6|38967.6|39104.4|38954.4|36
1623845130000|2021-06-16 12:05:30|39105.2|38955.2|39124.3|38974.3|39124.3|38974.3|39105.2|38955.2|34
1623845140000|2021-06-16 12:05:40|39122.8|38972.8|39150.5|39000.5|39150.5|39000.5|39119.2|38969.2|28
1623845150000|2021-06-16 12:05:50|39150.4|39000.4|39164.6|39014.6|39164.6|39014.6|39148.4|38998.4|29
1623845160000|2021-06-16 12:06:00|39166|39016|39138.2|38988.2|39168.1|39018.1|39138.2|38988.2|35
1623845170000|2021-06-16 12:06:10|39137.9|38987.9|39117.8|38967.8|39137.9|38987.9|39116.1|38966.1|29
1623845180000|2021-06-16 12:06:20|39118.5|38968.5|39145.8|38995.8|39145.8|38995.8|39117.5|38967.5|30
1623845190000|2021-06-16 12:06:30|39144.2|38994.2|39161.4|39011.4|39161.6|39011.6|39139.7|38989.7|37
1623845200000|2021-06-16 12:06:40|39161.5|39011.5|39162.9|39012.9|39164.3|39014.3|39160.7|39010.7|30
1623845210000|2021-06-16 12:06:50|39163.9|39013.9|39187.7|39037.7|39195.6|39045.6|39163.7|39013.7|35
1623845220000|2021-06-16 12:07:00|39188.9|39038.9|39178.1|39028.1|39188.9|39038.9|39175.1|39025.1|35
1623845230000|2021-06-16 12:07:10|39177.9|39027.9|39178|39028|39178.3|39028.3|39175.6|39025.6|26
1623845240000|2021-06-16 12:07:20|39177.2|39027.2|39196.8|39046.8|39196.8|39046.8|39177.2|39027.2|29
1623845250000|2021-06-16 12:07:30|39197|39047|39210.4|39060.4|39210.5|39060.5|39191|39041|31
1623845260000|2021-06-16 12:07:40|39209.5|39059.5|39217.6|39067.6|39220.4|39070.4|39209.5|39059.5|33
1623845270000|2021-06-16 12:07:50|39217.3|39067.3|39222.4|39072.4|39224.1|39074.1|39210.3|39060.3|37
1623845280000|2021-06-16 12:08:00|39221.8|39071.8|39230.9|39080.9|39231.7|39081.7|39221.8|39071.8|30
1623845290000|2021-06-16 12:08:10|39230.2|39080.2|39240.1|39090.1|39241.6|39091.6|39230.2|39080.2|24
1623845300000|2021-06-16 12:08:20|39238.5|39088.5|39236.7|39086.7|39247|39097|39233|39083|30
1623845310000|2021-06-16 12:08:30|39235.9|39085.9|39237.5|39087.5|39243.6|39093.6|39233.7|39083.7|27
1623845320000|2021-06-16 12:08:40|39236.8|39086.8|39237.3|39087.3|39238.4|39088.4|39231.5|39081.5|24
1623845330000|2021-06-16 12:08:50|39238.3|39088.3|39224|39074|39238.3|39088.3|39223.8|39073.8|24
1623845340000|2021-06-16 12:09:00|39223.7|39073.7|39225.1|39075.1|39230.3|39080.3|39222.1|39072.1|29
1623845350000|2021-06-16 12:09:10|39225.8|39075.8|39221.8|39071.8|39227.5|39077.5|39220.2|39070.2|18
1623845360000|2021-06-16 12:09:20|39222.7|39072.7|39233.2|39083.2|39235.3|39085.3|39222.7|39072.7|31
1623845370000|2021-06-16 12:09:30|39233.7|39083.7|39237.1|39087.1|39237.1|39087.1|39232.8|39082.8|21
1623845380000|2021-06-16 12:09:40|39235.7|39085.7|39244|39094|39244|39094|39233.3|39083.3|26
1623845390000|2021-06-16 12:09:50|39245.2|39095.2|39254|39104|39257.3|39107.3|39245.2|39095.2|30
1623845400000|2021-06-16 12:10:00|39253.7|39103.7|39256.5|39106.5|39256.5|39106.5|39253.7|39103.7|26
1623845410000|2021-06-16 12:10:10|39259.1|39109.1|39252.9|39102.9|39260.4|39110.4|39252.9|39102.9|32
1623845420000|2021-06-16 12:10:20|39252.4|39102.4|39235|39085|39252.4|39102.4|39235|39085|21
1623845430000|2021-06-16 12:10:30|39234.4|39084.4|39232.4|39082.4|39235.8|39085.8|39228|39078|27
1623845440000|2021-06-16 12:10:40|39232.1|39082.1|39234.5|39084.5|39235.5|39085.5|39231.5|39081.5|34
1623845450000|2021-06-16 12:10:50|39234.4|39084.4|39231.8|39081.8|39235.3|39085.3|39231.8|39081.8|34
1623845460000|2021-06-16 12:11:00|39239.8|39089.8|39220.9|39070.9|39241.4|39091.4|39220.7|39070.7|33
1623845470000|2021-06-16 12:11:10|39221.3|39071.3|39211.6|39061.6|39221.3|39071.3|39211.5|39061.5|26
1623845480000|2021-06-16 12:11:20|39211.7|39061.7|39214.6|39064.6|39217.6|39067.6|39211.7|39061.7|19
1623845490000|2021-06-16 12:11:30|39212.5|39062.5|39212.4|39062.4|39214.7|39064.7|39211.9|39061.9|21
1623845500000|2021-06-16 12:11:40|39211.7|39061.7|39211|39061|39212.4|39062.4|39210.6|39060.6|10
1623845510000|2021-06-16 12:11:50|39211.1|39061.1|39211.6|39061.6|39219.1|39069.1|39211.1|39061.1|31
1623845520000|2021-06-16 12:12:00|39209.2|39059.2|39177.4|39027.4|39210.2|39060.2|39177.4|39027.4|31
1623845530000|2021-06-16 12:12:10|39177.6|39027.6|39157.3|39007.3|39184.8|39034.8|39147.9|38997.9|33
1623845540000|2021-06-16 12:12:20|39156.9|39006.9|39145.1|38995.1|39159.2|39009.2|39145.1|38995.1|34
1623845550000|2021-06-16 12:12:30|39147.4|38997.4|39185.8|39035.8|39186|39036|39146.2|38996.2|39
1623845560000|2021-06-16 12:12:40|39186.2|39036.2|39207.4|39057.4|39211.2|39061.2|39186.2|39036.2|33
1623845570000|2021-06-16 12:12:50|39207.2|39057.2|39193.7|39043.7|39207.2|39057.2|39193.1|39043.1|32
1623845580000|2021-06-16 12:13:00|39192.4|39042.4|39189.2|39039.2|39192.9|39042.9|39189|39039|27
1623845590000|2021-06-16 12:13:10|39188.4|39038.4|39196.9|39046.9|39196.9|39046.9|39188.4|39038.4|22
1623845600000|2021-06-16 12:13:20|39197.3|39047.3|39201|39051|39201.9|39051.9|39197.3|39047.3|25
1623845610000|2021-06-16 12:13:30|39200.8|39050.8|39218.3|39068.3|39218.3|39068.3|39198.4|39048.4|25
1623845620000|2021-06-16 12:13:40|39222.5|39072.5|39226.1|39076.1|39228.6|39078.6|39220.5|39070.5|23
1623845630000|2021-06-16 12:13:50|39226.6|39076.6|39230.8|39080.8|39232.2|39082.2|39226|39076|23
1623845640000|2021-06-16 12:14:00|39231.4|39081.4|39219.7|39069.7|39231.4|39081.4|39219.7|39069.7|21
1623845650000|2021-06-16 12:14:10|39220|39070|39209.4|39059.4|39220|39070|39209.4|39059.4|24
1623845660000|2021-06-16 12:14:20|39211.2|39061.2|39206|39056|39216.9|39066.9|39206|39056|29
1623845670000|2021-06-16 12:14:30|39206.2|39056.2|39219.5|39069.5|39221.6|39071.6|39205.3|39055.3|30
1623845680000|2021-06-16 12:14:40|39220|39070|39209.2|39059.2|39231|39081|39209.2|39059.2|32
1623845690000|2021-06-16 12:14:50|39208.9|39058.9|39206.5|39056.5|39209.5|39059.5|39206.2|39056.2|11
1623845700000|2021-06-16 12:15:00|39206.2|39056.2|39189.3|39039.3|39206.2|39056.2|39185.4|39035.4|31
1623845710000|2021-06-16 12:15:10|39185.9|39035.9|39190.5|39040.5|39190.5|39040.5|39185.9|39035.9|18
1623845720000|2021-06-16 12:15:20|39190.4|39040.4|39180.7|39030.7|39190.5|39040.5|39177.9|39027.9|17
1623845730000|2021-06-16 12:15:30|39179.7|39029.7|39165.8|39015.8|39181.9|39031.9|39165.7|39015.7|19
1623845740000|2021-06-16 12:15:40|39164.3|39014.3|39157.1|39007.1|39164.3|39014.3|39157.1|39007.1|23
1623845750000|2021-06-16 12:15:50|39158.2|39008.2|39160.5|39010.5|39160.5|39010.5|39153.4|39003.4|29
1623845760000|2021-06-16 12:16:00|39160.8|39010.8|39182.3|39032.3|39182.3|39032.3|39160.8|39010.8|25
1623845770000|2021-06-16 12:16:10|39182.4|39032.4|39182.8|39032.8|39204.6|39054.6|39182.4|39032.4|35
1623845780000|2021-06-16 12:16:20|39182.4|39032.4|39169.7|39019.7|39183.3|39033.3|39169.7|39019.7|27
1623845790000|2021-06-16 12:16:30|39164.9|39014.9|39156.1|39006.1|39164.9|39014.9|39154.3|39004.3|31
1623845800000|2021-06-16 12:16:40|39156.2|39006.2|39148.4|38998.4|39156.5|39006.5|39148.2|38998.2|22
1623845810000|2021-06-16 12:16:50|39148.5|38998.5|39148|38998|39148.5|38998.5|39148|38998|3
1623845820000|2021-06-16 12:17:00|39148.1|38998.1|39137.3|38987.3|39148.1|38998.1|39134.4|38984.4|32
1623845830000|2021-06-16 12:17:10|39136.9|38986.9|39123.2|38973.2|39136.9|38986.9|39123.2|38973.2|33
1623845840000|2021-06-16 12:17:20|39122|38972|39120.9|38970.9|39125.4|38975.4|39120.9|38970.9|28
1623845850000|2021-06-16 12:17:30|39122.2|38972.2|39120.1|38970.1|39122.2|38972.2|39118.2|38968.2|30
1623845860000|2021-06-16 12:17:40|39118.6|38968.6|39070.8|38920.8|39118.6|38968.6|39054.2|38904.2|35
1623845870000|2021-06-16 12:17:50|39058.5|38908.5|39040.6|38890.6|39064.1|38914.1|39039.8|38889.8|31
1623845880000|2021-06-16 12:18:00|39040.1|38890.1|39072.7|38922.7|39074.5|38924.5|39040.1|38890.1|37
1623845890000|2021-06-16 12:18:10|39073.9|38923.9|39068.4|38918.4|39091.6|38941.6|39068.4|38918.4|36
1623845900000|2021-06-16 12:18:20|39065.5|38915.5|39013.6|38863.6|39065.5|38915.5|39009|38859|37
1623845910000|2021-06-16 12:18:30|39012.8|38862.8|39017.1|38867.1|39058.3|38908.3|38997|38847|39
1623845920000|2021-06-16 12:18:40|38988.3|38838.3|39022.1|38872.1|39022.1|38872.1|38984.3|38834.3|32
1623845930000|2021-06-16 12:18:50|39026.9|38876.9|39006.7|38856.7|39033.4|38883.4|39006.7|38856.7|37
1623845940000|2021-06-16 12:19:00|39006.8|38856.8|39025.4|38875.4|39043.8|38893.8|39006.8|38856.8|38
1623845950000|2021-06-16 12:19:10|39025|38875|39002.1|38852.1|39025|38875|38999.2|38849.2|30
1623845960000|2021-06-16 12:19:20|39001.7|38851.7|39006.7|38856.7|39007.2|38857.2|39000.8|38850.8|26
1623845970000|2021-06-16 12:19:30|39007.2|38857.2|39025.3|38875.3|39025.4|38875.4|39005.8|38855.8|31
1623845980000|2021-06-16 12:19:40|39024.6|38874.6|39031|38881|39038.7|38888.7|39024.6|38874.6|26
1623845990000|2021-06-16 12:19:50|39033.2|38883.2|39039.8|38889.8|39046.1|38896.1|39033.1|38883.1|30
1623846000000|2021-06-16 12:20:00|39040.5|38890.5|39050.4|38900.4|39051.8|38901.8|39036.7|38886.7|30
1623846010000|2021-06-16 12:20:10|39050.1|38900.1|39048.5|38898.5|39064.6|38914.6|39048.1|38898.1|35
1623846020000|2021-06-16 12:20:20|39048.2|38898.2|39049.9|38899.9|39051.9|38901.9|39047.3|38897.3|33
1623846030000|2021-06-16 12:20:30|39050.2|38900.2|39049.1|38899.1|39051.6|38901.6|39048.3|38898.3|25
1623846040000|2021-06-16 12:20:40|39049.8|38899.8|39044.1|38894.1|39051|38901|39044.1|38894.1|31
1623846050000|2021-06-16 12:20:50|39043.4|38893.4|39011.9|38861.9|39043.4|38893.4|39011.9|38861.9|28
1623846060000|2021-06-16 12:21:00|39011.8|38861.8|39017.3|38867.3|39017.3|38867.3|39010.3|38860.3|30
1623846070000|2021-06-16 12:21:10|39018.5|38868.5|39013.4|38863.4|39018.5|38868.5|39013|38863|17
1623846080000|2021-06-16 12:21:20|39012.2|38862.2|38989.7|38839.7|39012.2|38862.2|38988.9|38838.9|33
1623846090000|2021-06-16 12:21:30|38990.6|38840.6|38999.2|38849.2|38999.2|38849.2|38987.3|38837.3|28
1623846100000|2021-06-16 12:21:40|38998.9|38848.9|39000.5|38850.5|39003.6|38853.6|38996.6|38846.6|31
1623846110000|2021-06-16 12:21:50|39003.8|38853.8|39015.3|38865.3|39025.8|38875.8|38995.4|38845.4|38
1623846120000|2021-06-16 12:22:00|39015|38865|39036|38886|39037.2|38887.2|39012.2|38862.2|35
1623846130000|2021-06-16 12:22:10|39036.2|38886.2|39054.4|38904.4|39061.1|38911.1|39035.5|38885.5|32
1623846140000|2021-06-16 12:22:20|39056.4|38906.4|39067.1|38917.1|39072.8|38922.8|39056.4|38906.4|38
1623846150000|2021-06-16 12:22:30|39065.5|38915.5|39043.6|38893.6|39071.9|38921.9|39043.3|38893.3|34
1623846160000|2021-06-16 12:22:40|39042.8|38892.8|39054|38904|39054|38904|39038.5|38888.5|25
1623846170000|2021-06-16 12:22:50|39053.7|38903.7|39046|38896|39053.7|38903.7|39045.9|38895.9|23
1623846180000|2021-06-16 12:23:00|39046.2|38896.2|39070.4|38920.4|39070.4|38920.4|39045.8|38895.8|37
1623846190000|2021-06-16 12:23:10|39071|38921|39068|38918|39077.4|38927.4|39065.4|38915.4|30
1623846200000|2021-06-16 12:23:20|39067.3|38917.3|39083.2|38933.2|39083.9|38933.9|39067.3|38917.3|33
1623846210000|2021-06-16 12:23:30|39083.3|38933.3|39089.3|38939.3|39090.3|38940.3|39082.3|38932.3|27
1623846220000|2021-06-16 12:23:40|39089.4|38939.4|39088.6|38938.6|39090.7|38940.7|39086.9|38936.9|23
1623846230000|2021-06-16 12:23:50|39090.1|38940.1|39080.4|38930.4|39097.2|38947.2|39080.4|38930.4|28
1623846240000|2021-06-16 12:24:00|39078.9|38928.9|39052|38902|39078.9|38928.9|39051.4|38901.4|30
1623846250000|2021-06-16 12:24:10|39052.4|38902.4|39039.2|38889.2|39052.4|38902.4|39037.7|38887.7|28
1623846260000|2021-06-16 12:24:20|39040|38890|39039.9|38889.9|39040.3|38890.3|39038.5|38888.5|22
1623846270000|2021-06-16 12:24:30|39040.1|38890.1|39039.8|38889.8|39041|38891|39039.8|38889.8|17
1623846280000|2021-06-16 12:24:40|39039.2|38889.2|39047.5|38897.5|39047.5|38897.5|39038.6|38888.6|27
1623846290000|2021-06-16 12:24:50|39048.2|38898.2|39041.4|38891.4|39065.8|38915.8|39040.9|38890.9|34
1623846300000|2021-06-16 12:25:00|39041.3|38891.3|39054.8|38904.8|39055.9|38905.9|39041.3|38891.3|28
1623846310000|2021-06-16 12:25:10|39054.7|38904.7|39061.1|38911.1|39061.1|38911.1|39052.6|38902.6|30
1623846320000|2021-06-16 12:25:20|39059.8|38909.8|39057.7|38907.7|39059.8|38909.8|39055.8|38905.8|29
1623846330000|2021-06-16 12:25:30|39057.3|38907.3|39080.4|38930.4|39082.2|38932.2|39057.3|38907.3|33
1623846340000|2021-06-16 12:25:40|39073|38923|39078.8|38928.8|39080.7|38930.7|39060.9|38910.9|33
1623846350000|2021-06-16 12:25:50|39080.1|38930.1|39075.3|38925.3|39080.1|38930.1|39073.2|38923.2|29
1623846360000|2021-06-16 12:26:00|39080.4|38930.4|39082.2|38932.2|39083.1|38933.1|39080|38930|26
1623846370000|2021-06-16 12:26:10|39082.6|38932.6|39061.9|38911.9|39086.8|38936.8|39061.9|38911.9|33
1623846380000|2021-06-16 12:26:20|39059.1|38909.1|39056.4|38906.4|39059.5|38909.5|39047.5|38897.5|31
1623846390000|2021-06-16 12:26:30|39057.5|38907.5|39061|38911|39061.4|38911.4|39054.8|38904.8|29
1623846400000|2021-06-16 12:26:40|39061.2|38911.2|39063.4|38913.4|39065.4|38915.4|39057.5|38907.5|20
1623846410000|2021-06-16 12:26:50|39062.7|38912.7|39060.6|38910.6|39062.9|38912.9|39059.2|38909.2|34
1623846420000|2021-06-16 12:27:00|39059.8|38909.8|39061.4|38911.4|39065.3|38915.3|39058.3|38908.3|33
1623846430000|2021-06-16 12:27:10|39060.1|38910.1|39049|38899|39067.1|38917.1|39049|38899|28
1623846440000|2021-06-16 12:27:20|39048.3|38898.3|39040.8|38890.8|39048.3|38898.3|39040.8|38890.8|33
1623846450000|2021-06-16 12:27:30|39041.3|38891.3|39045.9|38895.9|39051.1|38901.1|39041.3|38891.3|20
1623846460000|2021-06-16 12:27:40|39045.7|38895.7|39045.3|38895.3|39046.3|38896.3|39043.8|38893.8|15
1623846470000|2021-06-16 12:27:50|39048|38898|39061.6|38911.6|39065.4|38915.4|39048|38898|36
1623846480000|2021-06-16 12:28:00|39061.5|38911.5|39061.7|38911.7|39064.5|38914.5|39061|38911|21
1623846490000|2021-06-16 12:28:10|39058.4|38908.4|39064.8|38914.8|39064.8|38914.8|39058.4|38908.4|28
1623846500000|2021-06-16 12:28:20|39065.2|38915.2|39064.9|38914.9|39066.8|38916.8|39063.1|38913.1|18
1623846510000|2021-06-16 12:28:30|39064|38914|39052.2|38902.2|39064|38914|39052.2|38902.2|25
1623846520000|2021-06-16 12:28:40|39051.8|38901.8|39035.9|38885.9|39051.8|38901.8|39033.6|38883.6|28
1623846530000|2021-06-16 12:28:50|39035.5|38885.5|39035.6|38885.6|39043.7|38893.7|39034.9|38884.9|33
1623846540000|2021-06-16 12:29:00|39034.6|38884.6|39034.1|38884.1|39038.3|38888.3|39034.1|38884.1|27
1623846550000|2021-06-16 12:29:10|39034.2|38884.2|38997.4|38847.4|39036.7|38886.7|38996.2|38846.2|27
1623846560000|2021-06-16 12:29:20|38996.4|38846.4|39009.7|38859.7|39011.3|38861.3|38996.2|38846.2|26
1623846570000|2021-06-16 12:29:30|39010.3|38860.3|39024.1|38874.1|39028.6|38878.6|39010.3|38860.3|26
1623846580000|2021-06-16 12:29:40|39024.5|38874.5|39013.2|38863.2|39024.5|38874.5|39012.8|38862.8|30
1623846590000|2021-06-16 12:29:50|39013.6|38863.6|39003.2|38853.2|39015.7|38865.7|39001|38851|27
1623846600000|2021-06-16 12:30:00|39004|38854|38979|38829|39006.8|38856.8|38979|38829|36
1623846610000|2021-06-16 12:30:10|38977.2|38827.2|38972.8|38822.8|38978.7|38828.7|38970.4|38820.4|26
1623846620000|2021-06-16 12:30:20|38970.6|38820.6|38958.4|38808.4|38970.6|38820.6|38958.4|38808.4|30
1623846630000|2021-06-16 12:30:30|38958.2|38808.2|38973.6|38823.6|38973.8|38823.8|38952.7|38802.7|31
1623846640000|2021-06-16 12:30:40|38978.7|38828.7|39019.3|38869.3|39020.2|38870.2|38978.7|38828.7|33
1623846650000|2021-06-16 12:30:50|39020.1|38870.1|39037.4|38887.4|39037.4|38887.4|39020.1|38870.1|38
1623846660000|2021-06-16 12:31:00|39043.6|38893.6|39052.3|38902.3|39055.7|38905.7|39042|38892|36
1623846670000|2021-06-16 12:31:10|39049.3|38899.3|39060.1|38910.1|39065.7|38915.7|39048.8|38898.8|35
1623846680000|2021-06-16 12:31:20|39060.2|38910.2|39062.9|38912.9|39066.1|38916.1|39058.8|38908.8|29
1623846690000|2021-06-16 12:31:30|39062.8|38912.8|39090.2|38940.2|39092|38942|39060.9|38910.9|29
1623846700000|2021-06-16 12:31:40|39090.1|38940.1|39068.8|38918.8|39090.9|38940.9|39067|38917|36
1623846710000|2021-06-16 12:31:50|39066.9|38916.9|39070.6|38920.6|39072.2|38922.2|39058.1|38908.1|37
1623846720000|2021-06-16 12:32:00|39070.8|38920.8|39031.2|38881.2|39071.3|38921.3|39031.2|38881.2|37
1623846730000|2021-06-16 12:32:10|39030.6|38880.6|39046.3|38896.3|39048.5|38898.5|39028|38878|38
1623846740000|2021-06-16 12:32:20|39047.7|38897.7|39057.8|38907.8|39059.4|38909.4|39047.7|38897.7|31
1623846750000|2021-06-16 12:32:30|39057|38907|39039.9|38889.9|39057|38907|39039.9|38889.9|25
1623846760000|2021-06-16 12:32:40|39040.1|38890.1|39042.4|38892.4|39042.6|38892.6|39039.3|38889.3|30
1623846770000|2021-06-16 12:32:50|39042.9|38892.9|39045|38895|39047.1|38897.1|39040.7|38890.7|24
1623846780000|2021-06-16 12:33:00|39044.9|38894.9|39053|38903|39053.4|38903.4|39044.4|38894.4|28
1623846790000|2021-06-16 12:33:10|39053.1|38903.1|39076.5|38926.5|39080.2|38930.2|39051.3|38901.3|35
1623846800000|2021-06-16 12:33:20|39076.3|38926.3|39078.5|38928.5|39081.5|38931.5|39071.2|38921.2|30
1623846810000|2021-06-16 12:33:30|39080.1|38930.1|39084.2|38934.2|39084.5|38934.5|39074.6|38924.6|26
1623846820000|2021-06-16 12:33:40|39085.7|38935.7|39083.6|38933.6|39085.7|38935.7|39083.2|38933.2|21
1623846830000|2021-06-16 12:33:50|39083.7|38933.7|39085.8|38935.8|39087.8|38937.8|39083.6|38933.6|31
1623846840000|2021-06-16 12:34:00|39086.4|38936.4|39083.8|38933.8|39086.5|38936.5|39083.8|38933.8|18
1623846850000|2021-06-16 12:34:10|39083.9|38933.9|39088.6|38938.6|39088.6|38938.6|39083.5|38933.5|29
1623846860000|2021-06-16 12:34:20|39088.7|38938.7|39097|38947|39097|38947|39088.1|38938.1|28
1623846870000|2021-06-16 12:34:30|39097.1|38947.1|39099.9|38949.9|39109.7|38959.7|39097.1|38947.1|33
1623846880000|2021-06-16 12:34:40|39101|38951|39097.7|38947.7|39101.5|38951.5|39097.7|38947.7|18
1623846890000|2021-06-16 12:34:50|39098|38948|39079.2|38929.2|39098|38948|39079.2|38929.2|13
1623846900000|2021-06-16 12:35:00|39079.4|38929.4|39074.8|38924.8|39083.2|38933.2|39067.6|38917.6|27
1623846910000|2021-06-16 12:35:10|39060.5|38910.5|39058.4|38908.4|39060.5|38910.5|39054.1|38904.1|21
1623846920000|2021-06-16 12:35:20|39058.5|38908.5|39053.7|38903.7|39065.2|38915.2|39053.3|38903.3|35
1623846930000|2021-06-16 12:35:30|39054.2|38904.2|39056.3|38906.3|39056.9|38906.9|39054.2|38904.2|26
1623846940000|2021-06-16 12:35:40|39057.1|38907.1|39051.4|38901.4|39061.4|38911.4|39051.4|38901.4|18
1623846950000|2021-06-16 12:35:50|39052.6|38902.6|39071.5|38921.5|39072.5|38922.5|39052.4|38902.4|33
1623846960000|2021-06-16 12:36:00|39071|38921|39065.7|38915.7|39080.2|38930.2|39065.6|38915.6|36
1623846970000|2021-06-16 12:36:10|39065.6|38915.6|39072.2|38922.2|39072.2|38922.2|39055.4|38905.4|31
1623846980000|2021-06-16 12:36:20|39072|38922|39074.7|38924.7|39080.9|38930.9|39071.3|38921.3|27
1623846990000|2021-06-16 12:36:30|39075.1|38925.1|39071.5|38921.5|39075.1|38925.1|39070.1|38920.1|24
1623847000000|2021-06-16 12:36:40|39072.9|38922.9|39070.3|38920.3|39073.6|38923.6|39069.5|38919.5|21
1623847010000|2021-06-16 12:36:50|39070.4|38920.4|39070.9|38920.9|39071|38921|39066.2|38916.2|24
1623847020000|2021-06-16 12:37:00|39068.4|38918.4|39058.3|38908.3|39068.6|38918.6|39058.3|38908.3|18
1623847030000|2021-06-16 12:37:10|39057.8|38907.8|39055.5|38905.5|39057.8|38907.8|39053.8|38903.8|24
1623847040000|2021-06-16 12:37:20|39055.8|38905.8|39046.3|38896.3|39057.2|38907.2|39046.3|38896.3|23
1623847050000|2021-06-16 12:37:30|39044.1|38894.1|39038.4|38888.4|39044.1|38894.1|39038.4|38888.4|29
1623847060000|2021-06-16 12:37:40|39036.8|38886.8|39035|38885|39037.7|38887.7|39034.9|38884.9|30
1623847070000|2021-06-16 12:37:50|39035.5|38885.5|39012.6|38862.6|39036.8|38886.8|39012.6|38862.6|37
1623847080000|2021-06-16 12:38:00|39010.5|38860.5|39009.5|38859.5|39012.6|38862.6|39001.3|38851.3|35
1623847090000|2021-06-16 12:38:10|39012.3|38862.3|39019.4|38869.4|39019.5|38869.5|39012.3|38862.3|24
1623847100000|2021-06-16 12:38:20|39019.2|38869.2|39034.7|38884.7|39035.4|38885.4|39019.2|38869.2|31
1623847110000|2021-06-16 12:38:30|39034.4|38884.4|39026.9|38876.9|39035.4|38885.4|39026.2|38876.2|30
1623847120000|2021-06-16 12:38:40|39027.1|38877.1|39018.8|38868.8|39029.5|38879.5|39018.8|38868.8|26
1623847130000|2021-06-16 12:38:50|39018.9|38868.9|39035.1|38885.1|39035.1|38885.1|39018.9|38868.9|24
1623847140000|2021-06-16 12:39:00|39031.6|38881.6|39032.2|38882.2|39037.1|38887.1|39031.3|38881.3|25
1623847150000|2021-06-16 12:39:10|39033.2|38883.2|39024.8|38874.8|39034.6|38884.6|39023.1|38873.1|20
1623847160000|2021-06-16 12:39:20|39024.2|38874.2|39030.4|38880.4|39034.8|38884.8|39023.3|38873.3|22
1623847170000|2021-06-16 12:39:30|39028|38878|39005.1|38855.1|39028|38878|39003.6|38853.6|28
1623847180000|2021-06-16 12:39:40|39004.2|38854.2|39017.1|38867.1|39017.1|38867.1|39000.9|38850.9|27
1623847190000|2021-06-16 12:39:50|39017.7|38867.7|39022.3|38872.3|39026.6|38876.6|39017.7|38867.7|27
1623847200000|2021-06-16 12:40:00|39023.2|38873.2|39006.2|38856.2|39023.6|38873.6|39005.9|38855.9|28
1623847210000|2021-06-16 12:40:10|39006|38856|39001.4|38851.4|39006|38856|39001|38851|14
1623847220000|2021-06-16 12:40:20|39001.2|38851.2|39018.5|38868.5|39018.5|38868.5|38998.4|38848.4|27
1623847230000|2021-06-16 12:40:30|39018.8|38868.8|39016|38866|39018.8|38868.8|39011.5|38861.5|21
1623847240000|2021-06-16 12:40:40|39015.9|38865.9|39020.3|38870.3|39020.3|38870.3|39015.4|38865.4|25
1623847250000|2021-06-16 12:40:50|39021.5|38871.5|39027.4|38877.4|39030|38880|39020.5|38870.5|20
1623847260000|2021-06-16 12:41:00|39030.2|38880.2|39049.1|38899.1|39056.5|38906.5|39029.4|38879.4|26
1623847270000|2021-06-16 12:41:10|39049.3|38899.3|39045.5|38895.5|39049.4|38899.4|39044.1|38894.1|32
1623847280000|2021-06-16 12:41:20|39045.7|38895.7|39042.1|38892.1|39045.7|38895.7|39040.1|38890.1|24
1623847290000|2021-06-16 12:41:30|39042.7|38892.7|39066.4|38916.4|39066.9|38916.9|39041.7|38891.7|31
1623847300000|2021-06-16 12:41:40|39066.7|38916.7|39062.2|38912.2|39067.6|38917.6|39062.2|38912.2|27
1623847310000|2021-06-16 12:41:50|39062.9|38912.9|39071.2|38921.2|39071.8|38921.8|39062.7|38912.7|12
1623847320000|2021-06-16 12:42:00|39071.3|38921.3|39078|38928|39079.3|38929.3|39071.3|38921.3|20
1623847330000|2021-06-16 12:42:10|39077.5|38927.5|39077|38927|39077.7|38927.7|39074.3|38924.3|28
1623847340000|2021-06-16 12:42:20|39074.2|38924.2|39074.7|38924.7|39076.8|38926.8|39072.4|38922.4|24
1623847350000|2021-06-16 12:42:30|39074|38924|39073.3|38923.3|39074.1|38924.1|39068.6|38918.6|28
1623847360000|2021-06-16 12:42:40|39073.7|38923.7|39080.9|38930.9|39082.7|38932.7|39073.7|38923.7|29
1623847370000|2021-06-16 12:42:50|39080.6|38930.6|39096|38946|39096|38946|39080.3|38930.3|34
1623847380000|2021-06-16 12:43:00|39095.9|38945.9|39103.4|38953.4|39104.7|38954.7|39091.6|38941.6|28
1623847390000|2021-06-16 12:43:10|39102.6|38952.6|39109|38959|39109|38959|39101.4|38951.4|25
1623847400000|2021-06-16 12:43:20|39108.8|38958.8|39129.8|38979.8|39133.1|38983.1|39108.8|38958.8|33
1623847410000|2021-06-16 12:43:30|39130|38980|39134.9|38984.9|39136.6|38986.6|39129.8|38979.8|31
1623847420000|2021-06-16 12:43:40|39135.3|38985.3|39114.8|38964.8|39135.6|38985.6|39113.9|38963.9|31
1623847430000|2021-06-16 12:43:50|39114.5|38964.5|39115|38965|39117|38967|39114.5|38964.5|13
1623847440000|2021-06-16 12:44:00|39115.9|38965.9|39119.2|38969.2|39121|38971|39115.9|38965.9|21
1623847450000|2021-06-16 12:44:10|39122.6|38972.6|39095.1|38945.1|39123|38973|39095.1|38945.1|25
1623847460000|2021-06-16 12:44:20|39090.2|38940.2|39089.3|38939.3|39091.2|38941.2|39088.3|38938.3|26
1623847470000|2021-06-16 12:44:30|39088.1|38938.1|39073|38923|39089.2|38939.2|39073|38923|30
1623847480000|2021-06-16 12:44:40|39073.4|38923.4|39108.4|38958.4|39108.4|38958.4|39071.3|38921.3|26
1623847490000|2021-06-16 12:44:50|39109.3|38959.3|39120.6|38970.6|39123.1|38973.1|39109.3|38959.3|33
1623847500000|2021-06-16 12:45:00|39120|38970|39125|38975|39125|38975|39119.1|38969.1|32
1623847510000|2021-06-16 12:45:10|39125.8|38975.8|39125.5|38975.5|39128.8|38978.8|39123.8|38973.8|24
1623847520000|2021-06-16 12:45:20|39125.9|38975.9|39137.5|38987.5|39140.7|38990.7|39125.9|38975.9|29
1623847530000|2021-06-16 12:45:30|39134.1|38984.1|39151.2|39001.2|39152.9|39002.9|39134.1|38984.1|27
1623847540000|2021-06-16 12:45:40|39150.8|39000.8|39156.9|39006.9|39156.9|39006.9|39147.9|38997.9|32
1623847550000|2021-06-16 12:45:50|39156.3|39006.3|39155.8|39005.8|39169.9|39019.9|39153.8|39003.8|32
1623847560000|2021-06-16 12:46:00|39156|39006|39145.2|38995.2|39156.1|39006.1|39143.7|38993.7|19
1623847570000|2021-06-16 12:46:10|39139.7|38989.7|39148.8|38998.8|39149|38999|39135.8|38985.8|26
1623847580000|2021-06-16 12:46:20|39147.7|38997.7|39142.1|38992.1|39150|39000|39138.7|38988.7|27
1623847590000|2021-06-16 12:46:30|39142.8|38992.8|39150.9|39000.9|39156.8|39006.8|39142.8|38992.8|23
1623847600000|2021-06-16 12:46:40|39150.6|39000.6|39152.2|39002.2|39152.2|39002.2|39147.6|38997.6|29
1623847610000|2021-06-16 12:46:50|39153.7|39003.7|39156.4|39006.4|39158|39008|39152.5|39002.5|30
1623847620000|2021-06-16 12:47:00|39155.8|39005.8|39136.2|38986.2|39158.8|39008.8|39136.2|38986.2|34
1623847630000|2021-06-16 12:47:10|39136.3|38986.3|39134.2|38984.2|39140.6|38990.6|39133.8|38983.8|27
1623847640000|2021-06-16 12:47:20|39134.1|38984.1|39146.2|38996.2|39146.2|38996.2|39132.6|38982.6|21
1623847650000|2021-06-16 12:47:30|39145.7|38995.7|39149.6|38999.6|39150.8|39000.8|39145.7|38995.7|33
1623847660000|2021-06-16 12:47:40|39149.8|38999.8|39150.6|39000.6|39150.6|39000.6|39148|38998|20
1623847670000|2021-06-16 12:47:50|39153.2|39003.2|39163|39013|39163.2|39013.2|39153.2|39003.2|29
1623847680000|2021-06-16 12:48:00|39162.8|39012.8|39170.3|39020.3|39170.3|39020.3|39162.5|39012.5|19
1623847690000|2021-06-16 12:48:10|39169|39019|39167.6|39017.6|39169.5|39019.5|39166.3|39016.3|16
1623847700000|2021-06-16 12:48:20|39167.7|39017.7|39172.5|39022.5|39177.7|39027.7|39167.7|39017.7|33
1623847710000|2021-06-16 12:48:30|39172.4|39022.4|39184.6|39034.6|39186.3|39036.3|39171.2|39021.2|28
1623847720000|2021-06-16 12:48:40|39184.8|39034.8|39185.4|39035.4|39187.2|39037.2|39183.7|39033.7|32
1623847730000|2021-06-16 12:48:50|39186.9|39036.9|39185.6|39035.6|39186.9|39036.9|39177.1|39027.1|36
1623847740000|2021-06-16 12:49:00|39184.7|39034.7|39172.4|39022.4|39187|39037|39172.4|39022.4|34
1623847750000|2021-06-16 12:49:10|39172.7|39022.7|39200.5|39050.5|39200.5|39050.5|39172.7|39022.7|32
1623847760000|2021-06-16 12:49:20|39201.6|39051.6|39210.3|39060.3|39210.3|39060.3|39201.6|39051.6|34
1623847770000|2021-06-16 12:49:30|39210.6|39060.6|39219.4|39069.4|39219.6|39069.6|39210.6|39060.6|24
1623847780000|2021-06-16 12:49:40|39219.5|39069.5|39226.3|39076.3|39235.8|39085.8|39218.6|39068.6|31
1623847790000|2021-06-16 12:49:50|39227.2|39077.2|39227.2|39077.2|39229.9|39079.9|39225.4|39075.4|21
1623847800000|2021-06-16 12:50:00|39226.5|39076.5|39225|39075|39226.5|39076.5|39224.4|39074.4|23
1623847810000|2021-06-16 12:50:10|39225.3|39075.3|39207.5|39057.5|39225.3|39075.3|39205.5|39055.5|28
1623847820000|2021-06-16 12:50:20|39207.4|39057.4|39218.3|39068.3|39218.3|39068.3|39207.4|39057.4|18
1623847830000|2021-06-16 12:50:30|39218.9|39068.9|39217.2|39067.2|39219.1|39069.1|39215.7|39065.7|24
1623847840000|2021-06-16 12:50:40|39216.8|39066.8|39206.7|39056.7|39216.9|39066.9|39206.7|39056.7|25
1623847850000|2021-06-16 12:50:50|39206.8|39056.8|39200.2|39050.2|39207.1|39057.1|39193.3|39043.3|28
1623847860000|2021-06-16 12:51:00|39200.3|39050.3|39193|39043|39209.6|39059.6|39193|39043|37
1623847870000|2021-06-16 12:51:10|39192.5|39042.5|39176|39026|39193.3|39043.3|39175.7|39025.7|23
1623847880000|2021-06-16 12:51:20|39177.5|39027.5|39187|39037|39192.1|39042.1|39177.5|39027.5|32
1623847890000|2021-06-16 12:51:30|39188.1|39038.1|39188.4|39038.4|39190.4|39040.4|39186.7|39036.7|18
1623847900000|2021-06-16 12:51:40|39188.9|39038.9|39181|39031|39188.9|39038.9|39176|39026|21
1623847910000|2021-06-16 12:51:50|39181.7|39031.7|39171.7|39021.7|39181.7|39031.7|39170.1|39020.1|20
1623847920000|2021-06-16 12:52:00|39172.5|39022.5|39170.9|39020.9|39173.6|39023.6|39164.8|39014.8|19
1623847930000|2021-06-16 12:52:10|39171.2|39021.2|39162.8|39012.8|39171.2|39021.2|39161.3|39011.3|34
1623847940000|2021-06-16 12:52:20|39163.9|39013.9|39169.7|39019.7|39172.2|39022.2|39159.3|39009.3|34
1623847950000|2021-06-16 12:52:30|39167.5|39017.5|39168.8|39018.8|39170.1|39020.1|39163.6|39013.6|31
1623847960000|2021-06-16 12:52:40|39169.1|39019.1|39169.3|39019.3|39171.9|39021.9|39167.3|39017.3|30
1623847970000|2021-06-16 12:52:50|39168.1|39018.1|39161.1|39011.1|39169.8|39019.8|39160.7|39010.7|30
1623847980000|2021-06-16 12:53:00|39160.9|39010.9|39159.9|39009.9|39162.1|39012.1|39159.9|39009.9|22
1623847990000|2021-06-16 12:53:10|39161.9|39011.9|39167.9|39017.9|39168|39018|39160.6|39010.6|27
1623848000000|2021-06-16 12:53:20|39167.8|39017.8|39174.9|39024.9|39176.6|39026.6|39167.6|39017.6|30
1623848010000|2021-06-16 12:53:30|39174.4|39024.4|39180.2|39030.2|39181.3|39031.3|39171.1|39021.1|29
1623848020000|2021-06-16 12:53:40|39180.8|39030.8|39195.6|39045.6|39200|39050|39180.2|39030.2|37
1623848030000|2021-06-16 12:53:50|39195.1|39045.1|39196.6|39046.6|39199.8|39049.8|39188|39038|34
1623848040000|2021-06-16 12:54:00|39195.9|39045.9|39173.5|39023.5|39195.9|39045.9|39171.3|39021.3|30
1623848050000|2021-06-16 12:54:10|39172.6|39022.6|39190.1|39040.1|39191.1|39041.1|39172.3|39022.3|33
1623848060000|2021-06-16 12:54:20|39191.5|39041.5|39186.8|39036.8|39191.5|39041.5|39184.3|39034.3|27
1623848070000|2021-06-16 12:54:30|39185.6|39035.6|39187.8|39037.8|39188.3|39038.3|39183.6|39033.6|19
1623848080000|2021-06-16 12:54:40|39187.7|39037.7|39183.2|39033.2|39188.1|39038.1|39183|39033|20
1623848090000|2021-06-16 12:54:50|39183.5|39033.5|39173.6|39023.6|39183.6|39033.6|39173.6|39023.6|28
1623848100000|2021-06-16 12:55:00|39174.6|39024.6|39174.1|39024.1|39176.8|39026.8|39173.4|39023.4|23
1623848110000|2021-06-16 12:55:10|39173.5|39023.5|39164.2|39014.2|39173.5|39023.5|39164.2|39014.2|24
1623848120000|2021-06-16 12:55:20|39163.4|39013.4|39150.1|39000.1|39163.9|39013.9|39150.1|39000.1|24
1623848130000|2021-06-16 12:55:30|39151|39001|39152.2|39002.2|39153.7|39003.7|39151|39001|26
1623848140000|2021-06-16 12:55:40|39152.4|39002.4|39159.1|39009.1|39162.8|39012.8|39151.8|39001.8|32
1623848150000|2021-06-16 12:55:50|39159.2|39009.2|39150|39000|39160.4|39010.4|39150|39000|29
1623848160000|2021-06-16 12:56:00|39149.8|38999.8|39145.5|38995.5|39150|39000|39145.5|38995.5|28
1623848170000|2021-06-16 12:56:10|39147.3|38997.3|39144.6|38994.6|39147.6|38997.6|39144.6|38994.6|22
1623848180000|2021-06-16 12:56:20|39144.5|38994.5|39144.3|38994.3|39145.4|38995.4|39136.3|38986.3|24
1623848190000|2021-06-16 12:56:30|39144.8|38994.8|39152.5|39002.5|39155.3|39005.3|39144.8|38994.8|32
1623848200000|2021-06-16 12:56:40|39152|39002|39159.1|39009.1|39160.4|39010.4|39151.1|39001.1|23
1623848210000|2021-06-16 12:56:50|39159.2|39009.2|39161.9|39011.9|39163.9|39013.9|39159|39009|23
1623848220000|2021-06-16 12:57:00|39161.1|39011.1|39153.4|39003.4|39164.2|39014.2|39153.4|39003.4|32
1623848230000|2021-06-16 12:57:10|39153.8|39003.8|39152.2|39002.2|39155.9|39005.9|39151.9|39001.9|20
1623848240000|2021-06-16 12:57:20|39152.3|39002.3|39152.3|39002.3|39153.6|39003.6|39147.3|38997.3|30
1623848250000|2021-06-16 12:57:30|39151.8|39001.8|39149.4|38999.4|39152.9|39002.9|39148.8|38998.8|28
1623848260000|2021-06-16 12:57:40|39149.6|38999.6|39148.3|38998.3|39150|39000|39146.3|38996.3|31
1623848270000|2021-06-16 12:57:50|39147.8|38997.8|39136.9|38986.9|39147.8|38997.8|39136.9|38986.9|19
1623848280000|2021-06-16 12:58:00|39137.3|38987.3|39134.9|38984.9|39137.3|38987.3|39134.7|38984.7|15
1623848290000|2021-06-16 12:58:10|39136.4|38986.4|39142.9|38992.9|39145.6|38995.6|39136.4|38986.4|21
1623848300000|2021-06-16 12:58:20|39142.8|38992.8|39136.4|38986.4|39146.5|38996.5|39136.4|38986.4|24
1623848310000|2021-06-16 12:58:30|39135.9|38985.9|39132.4|38982.4|39136.4|38986.4|39129.7|38979.7|21
1623848320000|2021-06-16 12:58:40|39132.8|38982.8|39133.5|38983.5|39136.8|38986.8|39129.6|38979.6|29
1623848330000|2021-06-16 12:58:50|39133.1|38983.1|39131.4|38981.4|39133.1|38983.1|39131.2|38981.2|12
1623848340000|2021-06-16 12:59:00|39131.6|38981.6|39125.7|38975.7|39131.6|38981.6|39124.9|38974.9|30
1623848350000|2021-06-16 12:59:10|39125|38975|39133.8|38983.8|39136.4|38986.4|39123.8|38973.8|25
1623848360000|2021-06-16 12:59:20|39132.4|38982.4|39132|38982|39134.1|38984.1|39130.4|38980.4|27
1623848370000|2021-06-16 12:59:30|39131.2|38981.2|39144.2|38994.2|39144.2|38994.2|39130.1|38980.1|30
1623848380000|2021-06-16 12:59:40|39146.6|38996.6|39143.3|38993.3|39147.9|38997.9|39143.3|38993.3|27
1623848390000|2021-06-16 12:59:50|39141.5|38991.5|39141.9|38991.9|39143.9|38993.9|39139.9|38989.9|28
1623848400000|2021-06-16 13:00:00|39141|38991|39128|38978|39142.7|38992.7|39127.5|38977.5|34
1623848410000|2021-06-16 13:00:10|39127.9|38977.9|39132.5|38982.5|39132.5|38982.5|39127.1|38977.1|29
1623848420000|2021-06-16 13:00:20|39132.3|38982.3|39155.6|39005.6|39159.2|39009.2|39132.2|38982.2|33
1623848430000|2021-06-16 13:00:30|39155.4|39005.4|39178.7|39028.7|39178.7|39028.7|39155.3|39005.3|28
1623848440000|2021-06-16 13:00:40|39180.4|39030.4|39184.1|39034.1|39185.8|39035.8|39180.4|39030.4|33
1623848450000|2021-06-16 13:00:50|39184.8|39034.8|39188.9|39038.9|39193.1|39043.1|39184.1|39034.1|29
1623848460000|2021-06-16 13:01:00|39189.1|39039.1|39183.5|39033.5|39189.7|39039.7|39183.2|39033.2|23
1623848470000|2021-06-16 13:01:10|39183.6|39033.6|39189.5|39039.5|39189.5|39039.5|39183|39033|11
1623848480000|2021-06-16 13:01:20|39189.7|39039.7|39190.9|39040.9|39192.8|39042.8|39189.3|39039.3|32
1623848490000|2021-06-16 13:01:30|39192|39042|39205.2|39055.2|39205.6|39055.6|39192|39042|31
1623848500000|2021-06-16 13:01:40|39205.9|39055.9|39206.2|39056.2|39208.7|39058.7|39205.5|39055.5|23
1623848510000|2021-06-16 13:01:50|39206.1|39056.1|39196|39046|39208.9|39058.9|39193.7|39043.7|29
1623848520000|2021-06-16 13:02:00|39195.3|39045.3|39194|39044|39196|39046|39193.5|39043.5|28
1623848530000|2021-06-16 13:02:10|39194.4|39044.4|39189.2|39039.2|39194.4|39044.4|39188.4|39038.4|33
1623848540000|2021-06-16 13:02:20|39189.5|39039.5|39204.2|39054.2|39205.2|39055.2|39189.2|39039.2|31
1623848550000|2021-06-16 13:02:30|39205.9|39055.9|39205.8|39055.8|39210.1|39060.1|39203.2|39053.2|33
1623848560000|2021-06-16 13:02:40|39204|39054|39204|39054|39212.8|39062.8|39204|39054|30
1623848570000|2021-06-16 13:02:50|39202.7|39052.7|39199.3|39049.3|39202.7|39052.7|39199|39049|34
1623848580000|2021-06-16 13:03:00|39199.6|39049.6|39190.4|39040.4|39201|39051|39189.1|39039.1|27
1623848590000|2021-06-16 13:03:10|39190|39040|39194.1|39044.1|39194.1|39044.1|39183.7|39033.7|26
1623848600000|2021-06-16 13:03:20|39195.1|39045.1|39209.7|39059.7|39209.7|39059.7|39195.1|39045.1|34
1623848610000|2021-06-16 13:03:30|39210.3|39060.3|39214.4|39064.4|39219.4|39069.4|39210|39060|30
1623848620000|2021-06-16 13:03:40|39215|39065|39218.6|39068.6|39219.4|39069.4|39215|39065|24
1623848630000|2021-06-16 13:03:50|39218.9|39068.9|39233.8|39083.8|39233.8|39083.8|39218|39068|22
1623848640000|2021-06-16 13:04:00|39235.7|39085.7|39226.1|39076.1|39239.2|39089.2|39225.4|39075.4|26
1623848650000|2021-06-16 13:04:10|39225.5|39075.5|39218.2|39068.2|39226.1|39076.1|39216.9|39066.9|24
1623848660000|2021-06-16 13:04:20|39218.7|39068.7|39219.6|39069.6|39220.4|39070.4|39218.6|39068.6|14
1623848670000|2021-06-16 13:04:30|39219.1|39069.1|39221.8|39071.8|39222|39072|39219.1|39069.1|24
1623848680000|2021-06-16 13:04:40|39221.5|39071.5|39214.9|39064.9|39221.5|39071.5|39213.8|39063.8|28
1623848690000|2021-06-16 13:04:50|39215|39065|39220.2|39070.2|39225.4|39075.4|39214.2|39064.2|28
1623848700000|2021-06-16 13:05:00|39221|39071|39217.5|39067.5|39221.4|39071.4|39217.1|39067.1|21
1623848710000|2021-06-16 13:05:10|39217.6|39067.6|39211.7|39061.7|39218.2|39068.2|39209.9|39059.9|20
1623848720000|2021-06-16 13:05:20|39213|39063|39214.3|39064.3|39222.5|39072.5|39211.5|39061.5|31
1623848730000|2021-06-16 13:05:30|39213.3|39063.3|39209.4|39059.4|39215.6|39065.6|39207.4|39057.4|25
1623848740000|2021-06-16 13:05:40|39211.1|39061.1|39211|39061|39214.2|39064.2|39210.2|39060.2|25
1623848750000|2021-06-16 13:05:50|39210.5|39060.5|39205|39055|39213.7|39063.7|39205|39055|26
1623848760000|2021-06-16 13:06:00|39205.2|39055.2|39213.8|39063.8|39213.9|39063.9|39204.8|39054.8|31
1623848770000|2021-06-16 13:06:10|39213.7|39063.7|39214.1|39064.1|39214.2|39064.2|39213|39063|20
1623848780000|2021-06-16 13:06:20|39214.4|39064.4|39217.8|39067.8|39218.9|39068.9|39214.4|39064.4|20
1623848790000|2021-06-16 13:06:30|39218.9|39068.9|39217|39067|39220.5|39070.5|39217|39067|24
1623848800000|2021-06-16 13:06:40|39219.1|39069.1|39221|39071|39221.3|39071.3|39217.9|39067.9|18
1623848810000|2021-06-16 13:06:50|39221.6|39071.6|39223.5|39073.5|39224.2|39074.2|39220.5|39070.5|12
1623848820000|2021-06-16 13:07:00|39223.6|39073.6|39214.8|39064.8|39223.6|39073.6|39214.8|39064.8|28
1623848830000|2021-06-16 13:07:10|39217.2|39067.2|39214.5|39064.5|39219.5|39069.5|39213.9|39063.9|22
1623848840000|2021-06-16 13:07:20|39213.9|39063.9|39209.9|39059.9|39213.9|39063.9|39209.9|39059.9|12
1623848850000|2021-06-16 13:07:30|39205.3|39055.3|39203.9|39053.9|39207.4|39057.4|39203.5|39053.5|19
1623848860000|2021-06-16 13:07:40|39204.4|39054.4|39204.9|39054.9|39212.3|39062.3|39204.2|39054.2|26
1623848870000|2021-06-16 13:07:50|39205.3|39055.3|39207.7|39057.7|39209.1|39059.1|39205.3|39055.3|33
1623848880000|2021-06-16 13:08:00|39208.5|39058.5|39207.3|39057.3|39208.5|39058.5|39206|39056|24
1623848890000|2021-06-16 13:08:10|39206.2|39056.2|39204.1|39054.1|39207.3|39057.3|39204.1|39054.1|27
1623848900000|2021-06-16 13:08:20|39204.7|39054.7|39200.1|39050.1|39205.9|39055.9|39200|39050|22
1623848910000|2021-06-16 13:08:30|39200.5|39050.5|39196.7|39046.7|39200.5|39050.5|39192.8|39042.8|26
1623848920000|2021-06-16 13:08:40|39197|39047|39163.9|39013.9|39197|39047|39163.7|39013.7|32
1623848930000|2021-06-16 13:08:50|39162.7|39012.7|39163.6|39013.6|39166.8|39016.8|39158.2|39008.2|32
1623848940000|2021-06-16 13:09:00|39162.6|39012.6|39155.7|39005.7|39162.6|39012.6|39155.7|39005.7|17
1623848950000|2021-06-16 13:09:10|39155.6|39005.6|39154.3|39004.3|39155.7|39005.7|39153.3|39003.3|20
1623848960000|2021-06-16 13:09:20|39153.1|39003.1|39151.8|39001.8|39155.3|39005.3|39149.6|38999.6|30
1623848970000|2021-06-16 13:09:30|39150.5|39000.5|39155.4|39005.4|39155.4|39005.4|39149.9|38999.9|16
1623848980000|2021-06-16 13:09:40|39156.1|39006.1|39165.7|39015.7|39167.3|39017.3|39155.7|39005.7|31
1623848990000|2021-06-16 13:09:50|39166.1|39016.1|39166.6|39016.6|39167.1|39017.1|39164.9|39014.9|25
1623849000000|2021-06-16 13:10:00|39167.1|39017.1|39154.8|39004.8|39167.1|39017.1|39154.8|39004.8|23
1623849010000|2021-06-16 13:10:10|39152.2|39002.2|39158.7|39008.7|39158.7|39008.7|39150.5|39000.5|25
1623849020000|2021-06-16 13:10:20|39156.8|39006.8|39147.8|38997.8|39159.6|39009.6|39147.5|38997.5|31
1623849030000|2021-06-16 13:10:30|39147.3|38997.3|39161.7|39011.7|39162.5|39012.5|39144.4|38994.4|23
1623849040000|2021-06-16 13:10:40|39161.5|39011.5|39156.5|39006.5|39161.6|39011.6|39156.5|39006.5|35
1623849050000|2021-06-16 13:10:50|39153.8|39003.8|39143.4|38993.4|39153.8|39003.8|39142.8|38992.8|24
1623849060000|2021-06-16 13:11:00|39142.3|38992.3|39134.7|38984.7|39145.6|38995.6|39134.7|38984.7|34
1623849070000|2021-06-16 13:11:10|39135.2|38985.2|39135.4|38985.4|39135.4|38985.4|39134|38984|16
1623849080000|2021-06-16 13:11:20|39135.2|38985.2|39134.8|38984.8|39135.2|38985.2|39134.6|38984.6|4
1623849090000|2021-06-16 13:11:30|39134.7|38984.7|39129.7|38979.7|39134.7|38984.7|39125.3|38975.3|20
1623849100000|2021-06-16 13:11:40|39131|38981|39175.1|39025.1|39181.9|39031.9|39128.6|38978.6|28
1623849110000|2021-06-16 13:11:50|39179.4|39029.4|39157.9|39007.9|39179.4|39029.4|39157.3|39007.3|32
1623849120000|2021-06-16 13:12:00|39158.2|39008.2|39140.4|38990.4|39158.2|39008.2|39136.1|38986.1|32
1623849130000|2021-06-16 13:12:10|39137.1|38987.1|39144.1|38994.1|39144.9|38994.9|39136.6|38986.6|28
1623849140000|2021-06-16 13:12:20|39143.9|38993.9|39148.4|38998.4|39150|39000|39143.9|38993.9|27
1623849150000|2021-06-16 13:12:30|39148.6|38998.6|39148.9|38998.9|39150.9|39000.9|39147.5|38997.5|28
1623849160000|2021-06-16 13:12:40|39149.6|38999.6|39154.3|39004.3|39154.3|39004.3|39149.2|38999.2|25
1623849170000|2021-06-16 13:12:50|39153.8|39003.8|39133.9|38983.9|39154.1|39004.1|39128.4|38978.4|30
1623849180000|2021-06-16 13:13:00|39132.1|38982.1|39126.1|38976.1|39140.7|38990.7|39116.7|38966.7|31
1623849190000|2021-06-16 13:13:10|39122.1|38972.1|39120.6|38970.6|39132|38982|39119.5|38969.5|30
1623849200000|2021-06-16 13:13:20|39121.2|38971.2|39120.8|38970.8|39125.5|38975.5|39119.6|38969.6|22
1623849210000|2021-06-16 13:13:30|39122.2|38972.2|39120.7|38970.7|39127.1|38977.1|39119.8|38969.8|28
1623849220000|2021-06-16 13:13:40|39120.5|38970.5|39106.1|38956.1|39121.1|38971.1|39105.4|38955.4|22
1623849230000|2021-06-16 13:13:50|39104.6|38954.6|39094.9|38944.9|39105.3|38955.3|39092.7|38942.7|33
1623849240000|2021-06-16 13:14:00|39094.4|38944.4|39082.7|38932.7|39098.4|38948.4|39082.7|38932.7|31
1623849250000|2021-06-16 13:14:10|39081.8|38931.8|39080.4|38930.4|39087.1|38937.1|39079|38929|24
1623849260000|2021-06-16 13:14:20|39079.8|38929.8|39081.7|38931.7|39082.3|38932.3|39074.7|38924.7|26
1623849270000|2021-06-16 13:14:30|39080.7|38930.7|39067.8|38917.8|39080.7|38930.7|39067.8|38917.8|23
1623849280000|2021-06-16 13:14:40|39067.7|38917.7|39065.7|38915.7|39070.7|38920.7|39064.9|38914.9|26
1623849290000|2021-06-16 13:14:50|39065|38915|39063.6|38913.6|39067.3|38917.3|39062.8|38912.8|28
1623849300000|2021-06-16 13:15:00|39065.3|38915.3|39094.2|38944.2|39094.2|38944.2|39059.7|38909.7|33
1623849310000|2021-06-16 13:15:10|39096.6|38946.6|39099.4|38949.4|39101.3|38951.3|39094.7|38944.7|34
1623849320000|2021-06-16 13:15:20|39097.6|38947.6|39084.3|38934.3|39097.6|38947.6|39083.3|38933.3|24
1623849330000|2021-06-16 13:15:30|39083.9|38933.9|39084.9|38934.9|39085.6|38935.6|39083.4|38933.4|31
1623849340000|2021-06-16 13:15:40|39084.8|38934.8|39095.6|38945.6|39097.1|38947.1|39084.8|38934.8|30
1623849350000|2021-06-16 13:15:50|39093.5|38943.5|39095.7|38945.7|39096|38946|39091.9|38941.9|29
1623849360000|2021-06-16 13:16:00|39095.5|38945.5|39109.9|38959.9|39112.7|38962.7|39094.5|38944.5|29
1623849370000|2021-06-16 13:16:10|39109.8|38959.8|39108.6|38958.6|39110.1|38960.1|39107.1|38957.1|27
1623849380000|2021-06-16 13:16:20|39108.9|38958.9|39114.4|38964.4|39117.9|38967.9|39108.9|38958.9|28
1623849390000|2021-06-16 13:16:30|39113.5|38963.5|39118|38968|39118.5|38968.5|39113.5|38963.5|31
1623849400000|2021-06-16 13:16:40|39119.1|38969.1|39119|38969|39119.8|38969.8|39118.6|38968.6|16
1623849410000|2021-06-16 13:16:50|39118.7|38968.7|39132.7|38982.7|39133.4|38983.4|39118.5|38968.5|22
1623849420000|2021-06-16 13:17:00|39133.1|38983.1|39112.9|38962.9|39133.7|38983.7|39112.9|38962.9|27
1623849430000|2021-06-16 13:17:10|39112.4|38962.4|39113.2|38963.2|39115.2|38965.2|39112.2|38962.2|19
1623849440000|2021-06-16 13:17:20|39113|38963|39115.5|38965.5|39116|38966|39112.8|38962.8|21
1623849450000|2021-06-16 13:17:30|39117|38967|39115|38965|39120.2|38970.2|39113.5|38963.5|32
1623849460000|2021-06-16 13:17:40|39113|38963|39129.6|38979.6|39130.6|38980.6|39112.9|38962.9|33
1623849470000|2021-06-16 13:17:50|39129.5|38979.5|39131.6|38981.6|39131.6|38981.6|39128.3|38978.3|23
1623849480000|2021-06-16 13:18:00|39131|38981|39130.4|38980.4|39131.9|38981.9|39130.4|38980.4|12
1623849490000|2021-06-16 13:18:10|39130.5|38980.5|39133.4|38983.4|39134.8|38984.8|39130.4|38980.4|22
1623849500000|2021-06-16 13:18:20|39133.3|38983.3|39139.6|38989.6|39144.7|38994.7|39133.3|38983.3|22
1623849510000|2021-06-16 13:18:30|39138.9|38988.9|39145.3|38995.3|39146.6|38996.6|39137.5|38987.5|25
1623849520000|2021-06-16 13:18:40|39145.1|38995.1|39136|38986|39145.9|38995.9|39135|38985|25
1623849530000|2021-06-16 13:18:50|39136.8|38986.8|39129.5|38979.5|39137.6|38987.6|39127.6|38977.6|24
1623849540000|2021-06-16 13:19:00|39129.8|38979.8|39117.7|38967.7|39133.7|38983.7|39117.3|38967.3|25
1623849550000|2021-06-16 13:19:10|39117.5|38967.5|39107|38957|39120.4|38970.4|39106.7|38956.7|17
1623849560000|2021-06-16 13:19:20|39107.9|38957.9|39103.5|38953.5|39111.4|38961.4|39101.7|38951.7|24
1623849570000|2021-06-16 13:19:30|39112.3|38962.3|39118.9|38968.9|39118.9|38968.9|39111.3|38961.3|32
1623849580000|2021-06-16 13:19:40|39117.4|38967.4|39115.1|38965.1|39120.8|38970.8|39115.1|38965.1|26
1623849590000|2021-06-16 13:19:50|39115.7|38965.7|39114.8|38964.8|39117|38967|39113.1|38963.1|23
1623849600000|2021-06-16 13:20:00|39114.2|38964.2|39114.3|38964.3|39116.5|38966.5|39113.8|38963.8|19
1623849610000|2021-06-16 13:20:10|39114|38964|39114.4|38964.4|39115.7|38965.7|39112.4|38962.4|10
1623849620000|2021-06-16 13:20:20|39114.6|38964.6|39131.5|38981.5|39131.5|38981.5|39113.4|38963.4|28
1623849630000|2021-06-16 13:20:30|39130.7|38980.7|39135.3|38985.3|39135.3|38985.3|39130.4|38980.4|30
1623849640000|2021-06-16 13:20:40|39135|38985|39128.2|38978.2|39139.9|38989.9|39127.3|38977.3|27
1623849650000|2021-06-16 13:20:50|39127.8|38977.8|39119.9|38969.9|39127.8|38977.8|39119.7|38969.7|14
1623849660000|2021-06-16 13:21:00|39119.8|38969.8|39125.1|38975.1|39126.9|38976.9|39119.8|38969.8|21
1623849670000|2021-06-16 13:21:10|39124.9|38974.9|39127.8|38977.8|39128|38978|39112.1|38962.1|33
1623849680000|2021-06-16 13:21:20|39129.1|38979.1|39137.7|38987.7|39138.3|38988.3|39129.1|38979.1|22
1623849690000|2021-06-16 13:21:30|39138.1|38988.1|39141.5|38991.5|39141.7|38991.7|39137.2|38987.2|28
1623849700000|2021-06-16 13:21:40|39141.6|38991.6|39161.2|39011.2|39161.2|39011.2|39141.6|38991.6|34
1623849710000|2021-06-16 13:21:50|39161.7|39011.7|39162.5|39012.5|39164.9|39014.9|39160|39010|28
1623849720000|2021-06-16 13:22:00|39162.3|39012.3|39144.7|38994.7|39162.3|39012.3|39144.6|38994.6|25
1623849730000|2021-06-16 13:22:10|39144.9|38994.9|39166.2|39016.2|39167.3|39017.3|39144.9|38994.9|31
1623849740000|2021-06-16 13:22:20|39166.8|39016.8|39174.6|39024.6|39175.4|39025.4|39165.2|39015.2|21
1623849750000|2021-06-16 13:22:30|39176.2|39026.2|39179.8|39029.8|39180.4|39030.4|39170.3|39020.3|23
1623849760000|2021-06-16 13:22:40|39180.1|39030.1|39180.2|39030.2|39180.6|39030.6|39179.1|39029.1|19
1623849770000|2021-06-16 13:22:50|39179.9|39029.9|39171.6|39021.6|39179.9|39029.9|39167.9|39017.9|35
1623849780000|2021-06-16 13:23:00|39172.4|39022.4|39154.5|39004.5|39172.4|39022.4|39153.5|39003.5|29
1623849790000|2021-06-16 13:23:10|39154.7|39004.7|39164.3|39014.3|39167.3|39017.3|39154.7|39004.7|33
1623849800000|2021-06-16 13:23:20|39164.8|39014.8|39163.1|39013.1|39167.1|39017.1|39161.8|39011.8|24
1623849810000|2021-06-16 13:23:30|39163.2|39013.2|39174.3|39024.3|39174.3|39024.3|39163.2|39013.2|22
1623849820000|2021-06-16 13:23:40|39173.8|39023.8|39176.7|39026.7|39177.5|39027.5|39173.8|39023.8|15
1623849830000|2021-06-16 13:23:50|39177.4|39027.4|39177.6|39027.6|39178|39028|39176.7|39026.7|8
1623849840000|2021-06-16 13:24:00|39178.2|39028.2|39246|39096|39246|39096|39177.6|39027.6|32
1623849850000|2021-06-16 13:24:10|39258.5|39108.5|39314.2|39164.2|39328.1|39178.1|39257.3|39107.3|37
1623849860000|2021-06-16 13:24:20|39325.4|39175.4|39314.2|39164.2|39326.6|39176.6|39302.5|39152.5|32
1623849870000|2021-06-16 13:24:30|39319.7|39169.7|39343.6|39193.6|39343.6|39193.6|39278.3|39128.3|27
1623849880000|2021-06-16 13:24:40|39332|39182|39292.1|39114.8|39411.9|39261.9|39282.1|39114.8|27
1623849890000|2021-06-16 13:24:50|39341.3|39191.3|39503.3|39353.3|39505.4|39355.4|39341.3|39191.3|29
1623849900000|2021-06-16 13:25:00|39492.6|39342.6|39446.5|39296.5|39494.4|39344.4|39428.8|39278.8|27
1623849910000|2021-06-16 13:25:10|39448|39298|39455|39305|39455|39305|39427.1|39277.1|28
1623849920000|2021-06-16 13:25:20|39453|39303|39544.5|39394.5|39544.5|39394.5|39453|39303|26
1623849930000|2021-06-16 13:25:30|39544.8|39394.8|39551.7|39401.7|39561|39411|39538.1|39388.1|29
1623849940000|2021-06-16 13:25:40|39557.3|39407.3|39558|39408|39568.9|39418.9|39548.4|39398.4|26
1623849950000|2021-06-16 13:25:50|39564|39414|39542.1|39392.1|39572.9|39422.9|39542.1|39392.1|25
1623849960000|2021-06-16 13:26:00|39538.2|39388.2|39505|39355|39538.2|39388.2|39504|39354|24
1623849970000|2021-06-16 13:26:10|39507.3|39357.3|39491.7|39341.7|39507.3|39357.3|39485.8|39335.8|28
1623849980000|2021-06-16 13:26:20|39491.6|39341.6|39481.9|39331.9|39491.6|39341.6|39480|39330|23
1623849990000|2021-06-16 13:26:30|39483.5|39333.5|39473.1|39323.1|39483.5|39333.5|39464.1|39314.1|26
1623850000000|2021-06-16 13:26:40|39469.4|39319.4|39478.5|39328.5|39481.2|39331.2|39467|39317|27
1623850010000|2021-06-16 13:26:50|39484.9|39334.9|39489.5|39339.5|39494.5|39344.5|39484.9|39334.9|28
1623850020000|2021-06-16 13:27:00|39488.5|39338.5|39460.9|39310.9|39488.6|39338.6|39460.9|39310.9|19
1623850030000|2021-06-16 13:27:10|39460.6|39310.6|39457.2|39307.2|39468|39318|39455.8|39305.8|24
1623850040000|2021-06-16 13:27:20|39456.8|39306.8|39445.5|39295.5|39459.7|39309.7|39445.5|39295.5|18
1623850050000|2021-06-16 13:27:30|39447|39297|39455.8|39305.8|39458.2|39308.2|39447|39297|19
1623850060000|2021-06-16 13:27:40|39458.4|39308.4|39459.1|39309.1|39472.4|39322.4|39456.4|39306.4|24
1623850070000|2021-06-16 13:27:50|39460.3|39310.3|39439.3|39289.3|39460.3|39310.3|39439.3|39289.3|22
1623850080000|2021-06-16 13:28:00|39437.4|39287.4|39440.3|39290.3|39445.9|39295.9|39437.4|39287.4|27
1623850090000|2021-06-16 13:28:10|39439.1|39289.1|39424.2|39274.2|39439.3|39289.3|39423.3|39273.3|21
1623850100000|2021-06-16 13:28:20|39428|39278|39421.9|39271.9|39428|39278|39415.8|39265.8|21
1623850110000|2021-06-16 13:28:30|39423.6|39273.6|39429.2|39279.2|39431.2|39281.2|39423.6|39273.6|23
1623850120000|2021-06-16 13:28:40|39427.4|39277.4|39415.2|39265.2|39432.4|39282.4|39413.7|39263.7|19
1623850130000|2021-06-16 13:28:50|39414.9|39264.9|39416.6|39266.6|39416.6|39266.6|39412.9|39262.9|19
1623850140000|2021-06-16 13:29:00|39413.9|39263.9|39404.7|39254.7|39413.9|39263.9|39386.4|39236.4|27
1623850150000|2021-06-16 13:29:10|39403.5|39253.5|39396.4|39246.4|39405|39255|39392.8|39242.8|25
1623850160000|2021-06-16 13:29:20|39396.2|39246.2|39391.7|39241.7|39397|39247|39390.1|39240.1|12
1623850170000|2021-06-16 13:29:30|39390.6|39240.6|39405.3|39255.3|39405.8|39255.8|39390.6|39240.6|15
1623850180000|2021-06-16 13:29:40|39405.7|39255.7|39438.2|39288.2|39438.2|39288.2|39405.4|39255.4|23
1623850190000|2021-06-16 13:29:50|39440.7|39290.7|39424.1|39274.1|39443.3|39293.3|39424.1|39274.1|24
1623850200000|2021-06-16 13:30:00|39421.9|39271.9|39398.4|39248.4|39421.9|39271.9|39396.3|39246.3|25
1623850210000|2021-06-16 13:30:10|39396.4|39246.4|39396.3|39246.3|39399.5|39249.5|39395.5|39245.5|17
1623850220000|2021-06-16 13:30:20|39396.2|39246.2|39385.7|39235.7|39397.2|39247.2|39385.7|39235.7|26
1623850230000|2021-06-16 13:30:30|39389.8|39239.8|39378.5|39228.5|39389.8|39239.8|39377.8|39227.8|25
1623850240000|2021-06-16 13:30:40|39375.6|39225.6|39367.5|39217.5|39375.6|39225.6|39365.5|39215.5|22
1623850250000|2021-06-16 13:30:50|39366.9|39216.9|39368|39218|39368.1|39218.1|39361|39211|18
1623850260000|2021-06-16 13:31:00|39368.8|39218.8|39343.1|39193.1|39368.8|39218.8|39343.1|39193.1|20
1623850270000|2021-06-16 13:31:10|39338|39188|39338.6|39188.6|39352.5|39202.5|39330|39180|26
1623850280000|2021-06-16 13:31:20|39336.9|39186.9|39325.7|39175.7|39336.9|39186.9|39313.6|39163.6|21
1623850290000|2021-06-16 13:31:30|39326.7|39176.7|39337.1|39187.1|39337.3|39187.3|39326.2|39176.2|21
1623850300000|2021-06-16 13:31:40|39336.7|39186.7|39330.1|39180.1|39340.1|39190.1|39330.1|39180.1|20
1623850310000|2021-06-16 13:31:50|39330.2|39180.2|39323.8|39173.8|39331.1|39181.1|39322.8|39172.8|21
1623850320000|2021-06-16 13:32:00|39324.7|39174.7|39333|39183|39336|39186|39322.1|39172.1|23
1623850330000|2021-06-16 13:32:10|39332.9|39182.9|39332.8|39182.8|39333.1|39183.1|39332.5|39182.5|11
1623850340000|2021-06-16 13:32:20|39333.1|39183.1|39320.6|39170.6|39333.1|39183.1|39316.9|39166.9|14
1623850350000|2021-06-16 13:32:30|39319.2|39169.2|39312.8|39162.8|39321.7|39171.7|39312.8|39162.8|17
1623850360000|2021-06-16 13:32:40|39313.4|39163.4|39296.4|39146.4|39314.9|39164.9|39296.4|39146.4|22
1623850370000|2021-06-16 13:32:50|39296.5|39146.5|39309.8|39159.8|39310.5|39160.5|39286|39136|26
1623850380000|2021-06-16 13:33:00|39309.7|39159.7|39315.8|39165.8|39315.8|39165.8|39309.1|39159.1|25
1623850390000|2021-06-16 13:33:10|39318.2|39168.2|39318.5|39168.5|39318.8|39168.8|39312.6|39162.6|24
1623850400000|2021-06-16 13:33:20|39318|39168|39325.7|39175.7|39326.7|39176.7|39314.6|39164.6|26
1623850410000|2021-06-16 13:33:30|39326.4|39176.4|39331.3|39181.3|39335.6|39185.6|39326.4|39176.4|25
1623850420000|2021-06-16 13:33:40|39331.9|39181.9|39325.8|39175.8|39331.9|39181.9|39323.4|39173.4|19
1623850430000|2021-06-16 13:33:50|39325.4|39175.4|39332.9|39182.9|39332.9|39182.9|39323.3|39173.3|15
1623850440000|2021-06-16 13:34:00|39332.7|39182.7|39311.1|39161.1|39332.7|39182.7|39311.1|39161.1|26
1623850450000|2021-06-16 13:34:10|39311.8|39161.8|39343.5|39193.5|39343.5|39193.5|39311.6|39161.6|22
1623850460000|2021-06-16 13:34:20|39345.5|39195.5|39357.3|39207.3|39357.3|39207.3|39345.5|39195.5|21
1623850470000|2021-06-16 13:34:30|39364.8|39214.8|39368.9|39218.9|39374.2|39224.2|39363.8|39213.8|27
1623850480000|2021-06-16 13:34:40|39369.4|39219.4|39370|39220|39373.5|39223.5|39369.1|39219.1|25
1623850490000|2021-06-16 13:34:50|39369.8|39219.8|39341.3|39191.3|39369.8|39219.8|39341.3|39191.3|27
1623850500000|2021-06-16 13:35:00|39341.5|39191.5|39346.4|39196.4|39349.3|39199.3|39341.5|39191.5|19
1623850510000|2021-06-16 13:35:10|39344.7|39194.7|39356.4|39206.4|39358.4|39208.4|39344.2|39194.2|22
1623850520000|2021-06-16 13:35:20|39357.2|39207.2|39372.4|39222.4|39372.4|39222.4|39357.2|39207.2|27
1623850530000|2021-06-16 13:35:30|39371.8|39221.8|39353.9|39203.9|39371.8|39221.8|39353.7|39203.7|18
1623850540000|2021-06-16 13:35:40|39352.8|39202.8|39347.1|39197.1|39353.9|39203.9|39342.2|39192.2|21
1623850550000|2021-06-16 13:35:50|39348|39198|39338.4|39188.4|39350.5|39200.5|39337.1|39187.1|27
1623850560000|2021-06-16 13:36:00|39338.7|39188.7|39352|39202|39352|39202|39338.7|39188.7|21
1623850570000|2021-06-16 13:36:10|39349.4|39199.4|39347.4|39197.4|39351.8|39201.8|39346|39196|24
1623850580000|2021-06-16 13:36:20|39348.6|39198.6|39345.1|39195.1|39350.9|39200.9|39344.5|39194.5|20
1623850590000|2021-06-16 13:36:30|39345|39195|39361.8|39211.8|39365.8|39215.8|39345|39195|26
1623850600000|2021-06-16 13:36:40|39362.5|39212.5|39374.3|39224.3|39374.3|39224.3|39360.3|39210.3|26
1623850610000|2021-06-16 13:36:50|39374.4|39224.4|39388.3|39238.3|39388.3|39238.3|39372.8|39222.8|21
1623850620000|2021-06-16 13:37:00|39387.8|39237.8|39362.6|39212.6|39387.8|39237.8|39362.6|39212.6|19
1623850630000|2021-06-16 13:37:10|39363.8|39213.8|39372.8|39222.8|39372.8|39222.8|39363.6|39213.6|20
1623850640000|2021-06-16 13:37:20|39372.9|39222.9|39389.8|39239.8|39390.1|39240.1|39372.9|39222.9|25
1623850650000|2021-06-16 13:37:30|39389.9|39239.9|39395.1|39245.1|39395.1|39245.1|39388|39238|19
1623850660000|2021-06-16 13:37:40|39393.3|39243.3|39388.9|39238.9|39402.5|39252.5|39388.9|39238.9|21
1623850670000|2021-06-16 13:37:50|39388.7|39238.7|39383.7|39233.7|39388.7|39238.7|39382.9|39232.9|12
1623850680000|2021-06-16 13:38:00|39383.6|39233.6|39383.9|39233.9|39388.1|39238.1|39381.6|39231.6|18
1623850690000|2021-06-16 13:38:10|39384.8|39234.8|39386.9|39236.9|39387|39237|39383.9|39233.9|10
1623850700000|2021-06-16 13:38:20|39386.2|39236.2|39385.7|39235.7|39387.7|39237.7|39384.9|39234.9|16
1623850710000|2021-06-16 13:38:30|39386.4|39236.4|39379.3|39229.3|39389.3|39239.3|39379.3|39229.3|14
1623850720000|2021-06-16 13:38:40|39379.7|39229.7|39379.4|39229.4|39380.5|39230.5|39379.4|39229.4|7
1623850730000|2021-06-16 13:38:50|39378.2|39228.2|39362|39212|39378.3|39228.3|39361.2|39211.2|20
1623850740000|2021-06-16 13:39:00|39366.3|39216.3|39373.1|39223.1|39376.7|39226.7|39366.1|39216.1|22
1623850750000|2021-06-16 13:39:10|39373.3|39223.3|39364.6|39214.6|39375.3|39225.3|39362.7|39212.7|23
1623850760000|2021-06-16 13:39:20|39364.5|39214.5|39353.8|39203.8|39364.5|39214.5|39347.9|39197.9|23
1623850770000|2021-06-16 13:39:30|39355.3|39205.3|39372|39222|39373.5|39223.5|39347.5|39197.5|23
1623850780000|2021-06-16 13:39:40|39372.8|39222.8|39372.5|39222.5|39373.6|39223.6|39372.1|39222.1|15
1623850790000|2021-06-16 13:39:50|39372.1|39222.1|39379.7|39229.7|39384.1|39234.1|39372.1|39222.1|20
1623850800000|2021-06-16 13:40:00|39378.6|39228.6|39347|39197|39378.6|39228.6|39347|39197|24
1623850810000|2021-06-16 13:40:10|39349.4|39199.4|39344.2|39194.2|39349.8|39199.8|39343|39193|19
1623850820000|2021-06-16 13:40:20|39343.3|39193.3|39331|39181|39343.3|39193.3|39331|39181|21
1623850830000|2021-06-16 13:40:30|39332.4|39182.4|39350.3|39200.3|39353.4|39203.4|39331.1|39181.1|24
1623850840000|2021-06-16 13:40:40|39350.1|39200.1|39348.8|39198.8|39350.5|39200.5|39345.7|39195.7|26
1623850850000|2021-06-16 13:40:50|39349.5|39199.5|39348.9|39198.9|39349.5|39199.5|39346.6|39196.6|15
1623850860000|2021-06-16 13:41:00|39336.8|39186.8|39333.5|39183.5|39336.8|39186.8|39328|39178|18
1623850870000|2021-06-16 13:41:10|39333.6|39183.6|39339.2|39189.2|39350.3|39200.3|39333.6|39183.6|24
1623850880000|2021-06-16 13:41:20|39338.9|39188.9|39336.7|39186.7|39339.9|39189.9|39334.1|39184.1|27
1623850890000|2021-06-16 13:41:30|39336|39186|39324.8|39174.8|39337.2|39187.2|39324.8|39174.8|28
1623850900000|2021-06-16 13:41:40|39325.6|39175.6|39321.1|39171.1|39329.4|39179.4|39320.8|39170.8|23
1623850910000|2021-06-16 13:41:50|39321.2|39171.2|39321.2|39171.2|39323.2|39173.2|39321|39171|18
1623850920000|2021-06-16 13:42:00|39321.7|39171.7|39330|39180|39339|39189|39320.7|39170.7|28
1623850930000|2021-06-16 13:42:10|39329.1|39179.1|39327.3|39177.3|39329.7|39179.7|39326.1|39176.1|24
1623850940000|2021-06-16 13:42:20|39326.6|39176.6|39329.2|39179.2|39329.2|39179.2|39326.6|39176.6|21
1623850950000|2021-06-16 13:42:30|39329.3|39179.3|39330.4|39180.4|39330.4|39180.4|39325.3|39175.3|21
1623850960000|2021-06-16 13:42:40|39330.5|39180.5|39338.9|39188.9|39343.4|39193.4|39330.5|39180.5|15
1623850970000|2021-06-16 13:42:50|39339.9|39189.9|39331.9|39181.9|39349.5|39199.5|39331.9|39181.9|22
1623850980000|2021-06-16 13:43:00|39331.4|39181.4|39320.8|39170.8|39331.4|39181.4|39320.8|39170.8|24
1623850990000|2021-06-16 13:43:10|39321.7|39171.7|39330.6|39180.6|39330.6|39180.6|39321.7|39171.7|14
1623851000000|2021-06-16 13:43:20|39326.2|39176.2|39347.8|39197.8|39347.9|39197.9|39324.3|39174.3|20
1623851010000|2021-06-16 13:43:30|39347.7|39197.7|39369|39219|39370.8|39220.8|39347.7|39197.7|19
1623851020000|2021-06-16 13:43:40|39367.8|39217.8|39351.7|39201.7|39367.8|39217.8|39349.8|39199.8|24
1623851030000|2021-06-16 13:43:50|39351|39201|39347.7|39197.7|39351.1|39201.1|39347.7|39197.7|19
1623851040000|2021-06-16 13:44:00|39347.5|39197.5|39337.2|39187.2|39347.5|39197.5|39336.9|39186.9|16
1623851050000|2021-06-16 13:44:10|39346.3|39196.3|39344.7|39194.7|39346.3|39196.3|39340.7|39190.7|19
1623851060000|2021-06-16 13:44:20|39343.7|39193.7|39347.9|39197.9|39350.7|39200.7|39343.7|39193.7|19
1623851070000|2021-06-16 13:44:30|39349.2|39199.2|39340.3|39190.3|39349.5|39199.5|39340.3|39190.3|16
1623851080000|2021-06-16 13:44:40|39340.4|39190.4|39339.3|39189.3|39340.4|39190.4|39339.3|39189.3|2
1623851090000|2021-06-16 13:44:50|39340.2|39190.2|39334.3|39184.3|39340.2|39190.2|39334.3|39184.3|9
1623851100000|2021-06-16 13:45:00|39334.4|39184.4|39330.7|39180.7|39334.4|39184.4|39329.3|39179.3|7
1623851110000|2021-06-16 13:45:10|39329.4|39179.4|39325.5|39175.5|39329.4|39179.4|39325.5|39175.5|5
1623851120000|2021-06-16 13:45:20|39325.6|39175.6|39333.5|39183.5|39333.5|39183.5|39325.6|39175.6|11
1623851130000|2021-06-16 13:45:30|39333.6|39183.6|39315.9|39165.9|39333.6|39183.6|39315.8|39165.8|22
1623851140000|2021-06-16 13:45:40|39315.8|39165.8|39308.7|39158.7|39315.8|39165.8|39308.7|39158.7|26
1623851150000|2021-06-16 13:45:50|39308.3|39158.3|39297|39147|39308.3|39158.3|39285.9|39135.9|22
1623851160000|2021-06-16 13:46:00|39296.9|39146.9|39285.4|39135.4|39309.7|39159.7|39285.4|39135.4|25
1623851170000|2021-06-16 13:46:10|39284.5|39134.5|39282.5|39132.5|39284.5|39134.5|39281.9|39131.9|18
1623851180000|2021-06-16 13:46:20|39282.1|39132.1|39280.6|39130.6|39282.1|39132.1|39280.4|39130.4|14
1623851190000|2021-06-16 13:46:30|39280.2|39130.2|39284.1|39134.1|39284.1|39134.1|39280.2|39130.2|4
1623851200000|2021-06-16 13:46:40|39287.2|39137.2|39288.3|39138.3|39304.2|39154.2|39287.2|39137.2|31
1623851210000|2021-06-16 13:46:50|39288|39138|39264.9|39114.9|39288|39138|39264.9|39114.9|30
1623851220000|2021-06-16 13:47:00|39265.1|39115.1|39240|39090|39265.1|39115.1|39233|39083|37
1623851230000|2021-06-16 13:47:10|39240.4|39090.4|39228.4|39078.4|39240.4|39090.4|39216|39066|33
1623851240000|2021-06-16 13:47:20|39229|39079|39228.8|39078.8|39231.9|39081.9|39228|39078|24
1623851250000|2021-06-16 13:47:30|39229.2|39079.2|39224.7|39074.7|39229.2|39079.2|39223.8|39073.8|33
1623851260000|2021-06-16 13:47:40|39223.7|39073.7|39221.6|39071.6|39224.8|39074.8|39217.2|39067.2|26
1623851270000|2021-06-16 13:47:50|39221|39071|39223.4|39073.4|39223.8|39073.8|39213.6|39063.6|31
1623851280000|2021-06-16 13:48:00|39223.1|39073.1|39229.5|39079.5|39229.8|39079.8|39222.9|39072.9|34
1623851290000|2021-06-16 13:48:10|39229.8|39079.8|39232.8|39082.8|39233.6|39083.6|39228.4|39078.4|22
1623851300000|2021-06-16 13:48:20|39233.1|39083.1|39237|39087|39237.1|39087.1|39233.1|39083.1|11
1623851310000|2021-06-16 13:48:30|39236.3|39086.3|39233.2|39083.2|39236.3|39086.3|39229.8|39079.8|17
1623851320000|2021-06-16 13:48:40|39231.8|39081.8|39229.3|39079.3|39231.8|39081.8|39228.9|39078.9|8
1623851330000|2021-06-16 13:48:50|39228.3|39078.3|39225.1|39075.1|39228.3|39078.3|39221.8|39071.8|15
1623851340000|2021-06-16 13:49:00|39224.3|39074.3|39211.8|39061.8|39224.3|39074.3|39208.6|39058.6|23
1623851350000|2021-06-16 13:49:10|39211.6|39061.6|39198.2|39048.2|39214.5|39064.5|39195.2|39045.2|26
1623851360000|2021-06-16 13:49:20|39197.5|39047.5|39206.5|39056.5|39207.5|39057.5|39192|39042|19
1623851370000|2021-06-16 13:49:30|39206.6|39056.6|39212.3|39062.3|39212.6|39062.6|39205.9|39055.9|25
1623851380000|2021-06-16 13:49:40|39211.7|39061.7|39212.7|39062.7|39213.2|39063.2|39211.7|39061.7|13
1623851390000|2021-06-16 13:49:50|39214.8|39064.8|39217.6|39067.6|39217.6|39067.6|39214.6|39064.6|20
1623851400000|2021-06-16 13:50:00|39217|39067|39221.6|39071.6|39222.3|39072.3|39216.2|39066.2|26
1623851410000|2021-06-16 13:50:10|39221.8|39071.8|39215.6|39065.6|39222.1|39072.1|39215.6|39065.6|29
1623851420000|2021-06-16 13:50:20|39215.3|39065.3|39197.7|39047.7|39215.4|39065.4|39197.4|39047.4|33
1623851430000|2021-06-16 13:50:30|39197.2|39047.2|39198.3|39048.3|39198.4|39048.4|39192.9|39042.9|22
1623851440000|2021-06-16 13:50:40|39198.4|39048.4|39199.6|39049.6|39199.6|39049.6|39196.6|39046.6|9
1623851450000|2021-06-16 13:50:50|39201.4|39051.4|39205.1|39055.1|39215.1|39065.1|39201.4|39051.4|32
1623851460000|2021-06-16 13:51:00|39205.2|39055.2|39201.4|39051.4|39205.2|39055.2|39198.5|39048.5|20
1623851470000|2021-06-16 13:51:10|39199.5|39049.5|39198.3|39048.3|39199.5|39049.5|39196.8|39046.8|6
1623851480000|2021-06-16 13:51:20|39199.8|39049.8|39200.9|39050.9|39217.8|39067.8|39199.8|39049.8|36
1623851490000|2021-06-16 13:51:30|39201.4|39051.4|39201.4|39051.4|39204.6|39054.6|39199.5|39049.5|34
1623851500000|2021-06-16 13:51:40|39200.2|39050.2|39202.1|39052.1|39202.6|39052.6|39199.7|39049.7|10
1623851510000|2021-06-16 13:51:50|39203.6|39053.6|39202.1|39052.1|39204.9|39054.9|39200.9|39050.9|14
1623851520000|2021-06-16 13:52:00|39200.9|39050.9|39212.6|39062.6|39212.6|39062.6|39200.4|39050.4|27
1623851530000|2021-06-16 13:52:10|39212.5|39062.5|39215.7|39065.7|39215.7|39065.7|39212.5|39062.5|33
1623851540000|2021-06-16 13:52:20|39215.8|39065.8|39214.2|39064.2|39228|39078|39213|39063|30
1623851550000|2021-06-16 13:52:30|39212.4|39062.4|39212.6|39062.6|39212.6|39062.6|39205.3|39055.3|34
1623851560000|2021-06-16 13:52:40|39213|39063|39206.9|39056.9|39219.8|39069.8|39206.8|39056.8|35
1623851570000|2021-06-16 13:52:50|39206.7|39056.7|39201.7|39051.7|39208|39058|39201.7|39051.7|35
1623851580000|2021-06-16 13:53:00|39201.2|39051.2|39202|39052|39204|39054|39201.2|39051.2|24
1623851590000|2021-06-16 13:53:10|39203.5|39053.5|39205.9|39055.9|39205.9|39055.9|39201.6|39051.6|25
1623851600000|2021-06-16 13:53:20|39205|39055|39220.7|39070.7|39221.5|39071.5|39205|39055|26
1623851610000|2021-06-16 13:53:30|39220.6|39070.6|39221.6|39071.6|39222.2|39072.2|39218.3|39068.3|24
1623851620000|2021-06-16 13:53:40|39222.1|39072.1|39223|39073|39234.5|39084.5|39222.1|39072.1|35
1623851630000|2021-06-16 13:53:50|39222.7|39072.7|39217.6|39067.6|39222.8|39072.8|39216.5|39066.5|22
1623851640000|2021-06-16 13:54:00|39218.2|39068.2|39216.7|39066.7|39219.4|39069.4|39216.3|39066.3|20
1623851650000|2021-06-16 13:54:10|39216.5|39066.5|39240.4|39090.4|39240.4|39090.4|39214.4|39064.4|33
1623851660000|2021-06-16 13:54:20|39240.7|39090.7|39252|39102|39255|39105|39238.4|39088.4|28
1623851670000|2021-06-16 13:54:30|39251.9|39101.9|39267.5|39117.5|39271.5|39121.5|39251.9|39101.9|29
1623851680000|2021-06-16 13:54:40|39265.5|39115.5|39262.1|39112.1|39272.4|39122.4|39260.7|39110.7|36
1623851690000|2021-06-16 13:54:50|39256.2|39106.2|39234|39084|39256.2|39106.2|39234|39084|30
1623851700000|2021-06-16 13:55:00|39231.3|39081.3|39222.6|39072.6|39233.3|39083.3|39222.1|39072.1|37
1623851710000|2021-06-16 13:55:10|39223|39073|39254.3|39104.3|39259.7|39109.7|39222.8|39072.8|35
1623851720000|2021-06-16 13:55:20|39253.6|39103.6|39258.1|39108.1|39264.5|39114.5|39251.7|39101.7|32
1623851730000|2021-06-16 13:55:30|39258.2|39108.2|39250.4|39100.4|39258.2|39108.2|39248.8|39098.8|21
1623851740000|2021-06-16 13:55:40|39250.1|39100.1|39258|39108|39258.9|39108.9|39250.1|39100.1|30
1623851750000|2021-06-16 13:55:50|39258.4|39108.4|39266.1|39116.1|39266.3|39116.3|39255.8|39105.8|25
1623851760000|2021-06-16 13:56:00|39265.5|39115.5|39268.8|39118.8|39275.8|39125.8|39265.5|39115.5|33
1623851770000|2021-06-16 13:56:10|39264.7|39114.7|39273.9|39123.9|39274.5|39124.5|39262.8|39112.8|23
1623851780000|2021-06-16 13:56:20|39274.7|39124.7|39273.2|39123.2|39275.8|39125.8|39271.5|39121.5|11
1623851790000|2021-06-16 13:56:30|39273.1|39123.1|39288.1|39138.1|39288.1|39138.1|39273.1|39123.1|22
1623851800000|2021-06-16 13:56:40|39289.4|39139.4|39284.7|39134.7|39293.2|39143.2|39284.7|39134.7|26
1623851810000|2021-06-16 13:56:50|39286.2|39136.2|39283.8|39133.8|39290.8|39140.8|39282.1|39132.1|25
1623851820000|2021-06-16 13:57:00|39284.1|39134.1|39263.8|39113.8|39284.3|39134.3|39260.4|39110.4|32
1623851830000|2021-06-16 13:57:10|39262.1|39112.1|39260.6|39110.6|39262.1|39112.1|39247.5|39097.5|35
1623851840000|2021-06-16 13:57:20|39258.3|39108.3|39271.6|39121.6|39277.6|39127.6|39258.3|39108.3|24
1623851850000|2021-06-16 13:57:30|39272.7|39122.7|39274.7|39124.7|39274.7|39124.7|39269.6|39119.6|15
1623851860000|2021-06-16 13:57:40|39273.8|39123.8|39273|39123|39279.6|39129.6|39272.6|39122.6|22
1623851870000|2021-06-16 13:57:50|39272.6|39122.6|39273.1|39123.1|39273.1|39123.1|39270.7|39120.7|16
1623851880000|2021-06-16 13:58:00|39273|39123|39271|39121|39274.5|39124.5|39269.1|39119.1|19
1623851890000|2021-06-16 13:58:10|39272|39122|39271.2|39121.2|39272.4|39122.4|39270|39120|15
1623851900000|2021-06-16 13:58:20|39270.4|39120.4|39274|39124|39283.8|39133.8|39270.4|39120.4|27
1623851910000|2021-06-16 13:58:30|39273|39123|39280.9|39130.9|39280.9|39130.9|39271.2|39121.2|32
1623851920000|2021-06-16 13:58:40|39281.2|39131.2|39280.6|39130.6|39281.5|39131.5|39279.4|39129.4|20
1623851930000|2021-06-16 13:58:50|39281.5|39131.5|39285.7|39135.7|39287.5|39137.5|39281.5|39131.5|9
1623851940000|2021-06-16 13:59:00|39283.9|39133.9|39281.5|39131.5|39284.3|39134.3|39280.3|39130.3|9
1623851950000|2021-06-16 13:59:10|39283.8|39133.8|39275.5|39125.5|39283.8|39133.8|39273.1|39123.1|31
1623851960000|2021-06-16 13:59:20|39271.1|39121.1|39277.9|39127.9|39283.5|39133.5|39266.7|39116.7|21
1623851970000|2021-06-16 13:59:30|39277.5|39127.5|39296.2|39146.2|39297|39147|39277.5|39127.5|27
1623851980000|2021-06-16 13:59:40|39296.6|39146.6|39298.4|39148.4|39300.5|39150.5|39296.4|39146.4|23
1623851990000|2021-06-16 13:59:50|39302.6|39152.6|39305.6|39155.6|39307|39157|39302.6|39152.6|14
1623852000000|2021-06-16 14:00:00|39307.2|39157.2|39293.8|39143.8|39320.7|39170.7|39293.4|39143.4|36
1623852010000|2021-06-16 14:00:10|39293.6|39143.6|39285.5|39135.5|39293.6|39143.6|39285|39135|24
1623852020000|2021-06-16 14:00:20|39284.7|39134.7|39283.2|39133.2|39284.7|39134.7|39280.7|39130.7|20
1623852030000|2021-06-16 14:00:30|39282.9|39132.9|39290.6|39140.6|39290.6|39140.6|39280.2|39130.2|22
1623852040000|2021-06-16 14:00:40|39288.3|39138.3|39266.1|39116.1|39288.3|39138.3|39266.1|39116.1|19
1623852050000|2021-06-16 14:00:50|39264.4|39114.4|39252.6|39102.6|39264.4|39114.4|39252.4|39102.4|29
1623852060000|2021-06-16 14:01:00|39253.3|39103.3|39244.3|39094.3|39255|39105|39241.9|39091.9|24
1623852070000|2021-06-16 14:01:10|39237.7|39087.7|39230.4|39080.4|39237.7|39087.7|39230.4|39080.4|25
1623852080000|2021-06-16 14:01:20|39230.5|39080.5|39232.5|39082.5|39233.6|39083.6|39224.3|39074.3|26
1623852090000|2021-06-16 14:01:30|39232.6|39082.6|39234.9|39084.9|39234.9|39084.9|39230.5|39080.5|15
1623852100000|2021-06-16 14:01:40|39234.7|39084.7|39233.7|39083.7|39234.8|39084.8|39232.8|39082.8|22
1623852110000|2021-06-16 14:01:50|39233.6|39083.6|39229.5|39079.5|39234.7|39084.7|39225.6|39075.6|32
1623852120000|2021-06-16 14:02:00|39225.2|39075.2|39218.4|39068.4|39229.3|39079.3|39217.6|39067.6|24
1623852130000|2021-06-16 14:02:10|39219.1|39069.1|39237.4|39087.4|39238|39088|39217.7|39067.7|20
1623852140000|2021-06-16 14:02:20|39237.8|39087.8|39240.2|39090.2|39241.2|39091.2|39236.9|39086.9|31
1623852150000|2021-06-16 14:02:30|39239.6|39089.6|39250.1|39100.1|39250.4|39100.4|39237.4|39087.4|22
1623852160000|2021-06-16 14:02:40|39251.3|39101.3|39247.9|39097.9|39260.5|39110.5|39247.9|39097.9|23
1623852170000|2021-06-16 14:02:50|39249.5|39099.5|39246.2|39096.2|39252.5|39102.5|39245.9|39095.9|31
1623852180000|2021-06-16 14:03:00|39246.7|39096.7|39247.4|39097.4|39249.6|39099.6|39246.2|39096.2|10
1623852190000|2021-06-16 14:03:10|39250.1|39100.1|39256.3|39106.3|39257|39107|39245|39095|11
1623852200000|2021-06-16 14:03:20|39253.5|39103.5|39254.1|39104.1|39256.2|39106.2|39253.5|39103.5|7
1623852210000|2021-06-16 14:03:30|39256.8|39106.8|39309.5|39159.5|39317.8|39167.8|39256.8|39106.8|29
1623852220000|2021-06-16 14:03:40|39310.6|39160.6|39333.7|39183.7|39341.4|39191.4|39310.6|39160.6|36
1623852230000|2021-06-16 14:03:50|39332.3|39182.3|39331.8|39181.8|39332.3|39182.3|39315.5|39165.5|33
1623852240000|2021-06-16 14:04:00|39331.6|39181.6|39361.1|39211.1|39364.4|39214.4|39331.5|39181.5|33
1623852250000|2021-06-16 14:04:10|39360|39210|39343.2|39193.2|39380|39230|39337.1|39187.1|32
1623852260000|2021-06-16 14:04:20|39343.5|39193.5|39357.2|39207.2|39357.2|39207.2|39337.1|39187.1|30
1623852270000|2021-06-16 14:04:30|39358.5|39208.5|39367.4|39217.4|39367.4|39217.4|39356.4|39206.4|25
1623852280000|2021-06-16 14:04:40|39366.9|39216.9|39354.9|39204.9|39366.9|39216.9|39354|39204|32
1623852290000|2021-06-16 14:04:50|39354.8|39204.8|39356.9|39206.9|39357.6|39207.6|39353.9|39203.9|23
1623852300000|2021-06-16 14:05:00|39356.6|39206.6|39341.7|39191.7|39357.1|39207.1|39340.6|39190.6|30
1623852310000|2021-06-16 14:05:10|39341|39191|39330.4|39180.4|39341.8|39191.8|39330.4|39180.4|23
1623852320000|2021-06-16 14:05:20|39330|39180|39334.5|39184.5|39334.5|39184.5|39325.4|39175.4|33
1623852330000|2021-06-16 14:05:30|39334.9|39184.9|39336.9|39186.9|39337.6|39187.6|39333.9|39183.9|21
1623852340000|2021-06-16 14:05:40|39337|39187|39336.7|39186.7|39338.2|39188.2|39336.4|39186.4|30
1623852350000|2021-06-16 14:05:50|39336.2|39186.2|39334.1|39184.1|39337.7|39187.7|39334.1|39184.1|19
1623852360000|2021-06-16 14:06:00|39332.9|39182.9|39313.8|39163.8|39332.9|39182.9|39313.1|39163.1|30
1623852370000|2021-06-16 14:06:10|39313|39163|39312.1|39162.1|39314.2|39164.2|39312|39162|24
1623852380000|2021-06-16 14:06:20|39313.1|39163.1|39332|39182|39332|39182|39308.8|39158.8|26
1623852390000|2021-06-16 14:06:30|39330.6|39180.6|39342|39192|39342|39192|39330.6|39180.6|23
1623852400000|2021-06-16 14:06:40|39341|39191|39336.5|39186.5|39342.6|39192.6|39329.9|39179.9|29
1623852410000|2021-06-16 14:06:50|39335.4|39185.4|39336.2|39186.2|39336.8|39186.8|39334.7|39184.7|24
1623852420000|2021-06-16 14:07:00|39335.9|39185.9|39326.1|39176.1|39336.1|39186.1|39321.6|39171.6|31
1623852430000|2021-06-16 14:07:10|39326.8|39176.8|39326.8|39176.8|39331.5|39181.5|39326.8|39176.8|26
1623852440000|2021-06-16 14:07:20|39327.7|39177.7|39323.1|39173.1|39327.7|39177.7|39316.3|39166.3|35
1623852450000|2021-06-16 14:07:30|39324.3|39174.3|39340.3|39190.3|39340.3|39190.3|39322.6|39172.6|21
1623852460000|2021-06-16 14:07:40|39339.7|39189.7|39342.7|39192.7|39344.5|39194.5|39339.7|39189.7|30
1623852470000|2021-06-16 14:07:50|39342.5|39192.5|39342.6|39192.6|39343|39193|39340.5|39190.5|16
1623852480000|2021-06-16 14:08:00|39342.8|39192.8|39343.2|39193.2|39343.9|39193.9|39337.4|39187.4|21
1623852490000|2021-06-16 14:08:10|39343.8|39193.8|39341.1|39191.1|39344.8|39194.8|39339.9|39189.9|22
1623852500000|2021-06-16 14:08:20|39340.9|39190.9|39333.5|39183.5|39340.9|39190.9|39331.9|39181.9|22
1623852510000|2021-06-16 14:08:30|39333.9|39183.9|39331.9|39181.9|39333.9|39183.9|39331.9|39181.9|17
1623852520000|2021-06-16 14:08:40|39331.3|39181.3|39318.4|39168.4|39331.4|39181.4|39316.5|39166.5|34
1623852530000|2021-06-16 14:08:50|39318.1|39168.1|39311.1|39161.1|39318.8|39168.8|39310.8|39160.8|24
1623852540000|2021-06-16 14:09:00|39310.6|39160.6|39330.5|39180.5|39331.8|39181.8|39309.3|39159.3|29
1623852550000|2021-06-16 14:09:10|39330.6|39180.6|39331.1|39181.1|39334.4|39184.4|39328.1|39178.1|28
1623852560000|2021-06-16 14:09:20|39331.6|39181.6|39347.5|39197.5|39347.5|39197.5|39331.6|39181.6|32
1623852570000|2021-06-16 14:09:30|39347.2|39197.2|39341.4|39191.4|39354.2|39204.2|39340.8|39190.8|35
1623852580000|2021-06-16 14:09:40|39341.6|39191.6|39341.3|39191.3|39342.6|39192.6|39340.6|39190.6|20
1623852590000|2021-06-16 14:09:50|39341.2|39191.2|39350.6|39200.6|39350.6|39200.6|39330.8|39180.8|35
1623852600000|2021-06-16 14:10:00|39352.9|39202.9|39352.9|39202.9|39354|39204|39351.7|39201.7|22
1623852610000|2021-06-16 14:10:10|39352.4|39202.4|39374.7|39224.7|39380.4|39230.4|39352.4|39202.4|33
1623852620000|2021-06-16 14:10:20|39374.3|39224.3|39365.3|39215.3|39374.6|39224.6|39353.4|39203.4|37
1623852630000|2021-06-16 14:10:30|39365.8|39215.8|39377|39227|39377.9|39227.9|39365.8|39215.8|28
1623852640000|2021-06-16 14:10:40|39377.1|39227.1|39370|39220|39377.1|39227.1|39359.5|39209.5|38
1623852650000|2021-06-16 14:10:50|39366.6|39216.6|39369.2|39219.2|39372.6|39222.6|39366.1|39216.1|30
1623852660000|2021-06-16 14:11:00|39369.1|39219.1|39357.4|39207.4|39369.1|39219.1|39356.2|39206.2|27
1623852670000|2021-06-16 14:11:10|39357.5|39207.5|39372.1|39222.1|39373.1|39223.1|39354.2|39204.2|30
1623852680000|2021-06-16 14:11:20|39371.4|39221.4|39370.5|39220.5|39371.4|39221.4|39369.5|39219.5|11
1623852690000|2021-06-16 14:11:30|39370.6|39220.6|39374.8|39224.8|39375.2|39225.2|39370.6|39220.6|24
1623852700000|2021-06-16 14:11:40|39376|39226|39367.4|39217.4|39376|39226|39365.4|39215.4|26
1623852710000|2021-06-16 14:11:50|39367.2|39217.2|39371.4|39221.4|39371.6|39221.6|39367.2|39217.2|22
1623852720000|2021-06-16 14:12:00|39370.2|39220.2|39367.8|39217.8|39371.4|39221.4|39367.8|39217.8|20
1623852730000|2021-06-16 14:12:10|39368.2|39218.2|39368.8|39218.8|39371.3|39221.3|39367.7|39217.7|22
1623852740000|2021-06-16 14:12:20|39368.5|39218.5|39371.7|39221.7|39372.3|39222.3|39368.5|39218.5|23
1623852750000|2021-06-16 14:12:30|39371.6|39221.6|39359.9|39209.9|39371.6|39221.6|39359.4|39209.4|25
1623852760000|2021-06-16 14:12:40|39361.2|39211.2|39359.8|39209.8|39363|39213|39359.5|39209.5|22
1623852770000|2021-06-16 14:12:50|39359|39209|39359|39209|39359.8|39209.8|39359|39209|4
1623852780000|2021-06-16 14:13:00|39359.8|39209.8|39352.4|39202.4|39359.8|39209.8|39352.4|39202.4|12
1623852790000|2021-06-16 14:13:10|39352.1|39202.1|39363.4|39213.4|39363.4|39213.4|39347.8|39197.8|25
1623852800000|2021-06-16 14:13:20|39362.4|39212.4|39366.7|39216.7|39366.7|39216.7|39362.2|39212.2|25
1623852810000|2021-06-16 14:13:30|39364.6|39214.6|39353|39203|39364.6|39214.6|39353|39203|33
1623852820000|2021-06-16 14:13:40|39353.6|39203.6|39352.4|39202.4|39357.2|39207.2|39352|39202|25
1623852830000|2021-06-16 14:13:50|39353.5|39203.5|39350.6|39200.6|39354.4|39204.4|39350.6|39200.6|14
1623852840000|2021-06-16 14:14:00|39351.4|39201.4|39359.9|39209.9|39361.3|39211.3|39350.4|39200.4|25
1623852850000|2021-06-16 14:14:10|39359.8|39209.8|39368.3|39218.3|39368.4|39218.4|39359.5|39209.5|25
1623852860000|2021-06-16 14:14:20|39367.8|39217.8|39363|39213|39367.8|39217.8|39360.1|39210.1|24
1623852870000|2021-06-16 14:14:30|39364|39214|39369|39219|39369|39219|39361.9|39211.9|30
1623852880000|2021-06-16 14:14:40|39368.4|39218.4|39386.3|39236.3|39386.3|39236.3|39365.5|39215.5|24
1623852890000|2021-06-16 14:14:50|39386.6|39236.6|39389.6|39239.6|39391.8|39241.8|39381.2|39231.2|35
1623852900000|2021-06-16 14:15:00|39389.5|39239.5|39393.9|39243.9|39393.9|39243.9|39383.9|39233.9|34
1623852910000|2021-06-16 14:15:10|39394|39244|39417.2|39267.2|39432.8|39282.8|39394|39244|36
1623852920000|2021-06-16 14:15:20|39417.8|39267.8|39415.4|39265.4|39422.4|39272.4|39415.4|39265.4|34
1623852930000|2021-06-16 14:15:30|39413|39263|39416.2|39266.2|39417.2|39267.2|39404|39254|31
1623852940000|2021-06-16 14:15:40|39414.1|39264.1|39408.7|39258.7|39417.1|39267.1|39399.4|39249.4|34
1623852950000|2021-06-16 14:15:50|39412.8|39262.8|39414.9|39264.9|39416.5|39266.5|39408.3|39258.3|28
1623852960000|2021-06-16 14:16:00|39416.8|39266.8|39409.4|39259.4|39416.8|39266.8|39408.5|39258.5|24
1623852970000|2021-06-16 14:16:10|39409.6|39259.6|39387.8|39237.8|39409.8|39259.8|39387.8|39237.8|31
1623852980000|2021-06-16 14:16:20|39387.6|39237.6|39381.4|39231.4|39387.9|39237.9|39374.3|39224.3|23
1623852990000|2021-06-16 14:16:30|39381.8|39231.8|39393.9|39243.9|39393.9|39243.9|39380.1|39230.1|32
1623853000000|2021-06-16 14:16:40|39394.2|39244.2|39385.1|39235.1|39394.2|39244.2|39385.1|39235.1|27
1623853010000|2021-06-16 14:16:50|39386|39236|39387.2|39237.2|39387.2|39237.2|39383.8|39233.8|10
1623853020000|2021-06-16 14:17:00|39387.4|39237.4|39384.7|39234.7|39388|39238|39384.6|39234.6|12
1623853030000|2021-06-16 14:17:10|39385.7|39235.7|39375.6|39225.6|39387.4|39237.4|39374.3|39224.3|25
1623853040000|2021-06-16 14:17:20|39372.1|39222.1|39373.5|39223.5|39376.6|39226.6|39368.1|39218.1|11
1623853050000|2021-06-16 14:17:30|39373.6|39223.6|39373.5|39223.5|39373.6|39223.6|39373.5|39223.5|4
1623853060000|2021-06-16 14:17:40|39373.1|39223.1|39362.9|39212.9|39373.4|39223.4|39362.9|39212.9|9
1623853070000|2021-06-16 14:17:50|39363|39213|39362.5|39212.5|39365.2|39215.2|39362.5|39212.5|9
1623853080000|2021-06-16 14:18:00|39361.5|39211.5|39365.2|39215.2|39367.7|39217.7|39360.7|39210.7|17
1623853090000|2021-06-16 14:18:10|39360.5|39210.5|39363.6|39213.6|39365.4|39215.4|39360.2|39210.2|16
1623853100000|2021-06-16 14:18:20|39363.7|39213.7|39366.7|39216.7|39366.7|39216.7|39363.7|39213.7|18
1623853110000|2021-06-16 14:18:30|39365.8|39215.8|39364.1|39214.1|39366.7|39216.7|39361.5|39211.5|25
1623853120000|2021-06-16 14:18:40|39360.5|39210.5|39359.6|39209.6|39361.6|39211.6|39358.5|39208.5|21
1623853130000|2021-06-16 14:18:50|39359.5|39209.5|39366.2|39216.2|39367.4|39217.4|39359.5|39209.5|20
1623853140000|2021-06-16 14:19:00|39366.3|39216.3|39346.1|39196.1|39375.7|39225.7|39346.1|39196.1|39
1623853150000|2021-06-16 14:19:10|39346.9|39196.9|39339.9|39189.9|39349|39199|39339.9|39189.9|30
1623853160000|2021-06-16 14:19:20|39339.8|39189.8|39344|39194|39345.1|39195.1|39338.2|39188.2|25
1623853170000|2021-06-16 14:19:30|39342.6|39192.6|39339.8|39189.8|39345.9|39195.9|39339.8|39189.8|15
1623853180000|2021-06-16 14:19:40|39337.1|39187.1|39324.9|39174.9|39338.4|39188.4|39323.9|39173.9|18
1623853190000|2021-06-16 14:19:50|39329|39179|39326.2|39176.2|39329|39179|39326.2|39176.2|14
1623853200000|2021-06-16 14:20:00|39326.7|39176.7|39326.1|39176.1|39326.7|39176.7|39322.3|39172.3|23
1623853210000|2021-06-16 14:20:10|39324.8|39174.8|39321.3|39171.3|39324.8|39174.8|39314.2|39164.2|31
1623853220000|2021-06-16 14:20:20|39323.2|39173.2|39317.8|39167.8|39323.2|39173.2|39314.5|39164.5|22
1623853230000|2021-06-16 14:20:30|39314|39164|39315|39165|39316.9|39166.9|39314|39164|18
1623853240000|2021-06-16 14:20:40|39315.1|39165.1|39313.3|39163.3|39316.6|39166.6|39312.1|39162.1|16
1623853250000|2021-06-16 14:20:50|39313.2|39163.2|39312.3|39162.3|39317.2|39167.2|39312.1|39162.1|20
1623853260000|2021-06-16 14:21:00|39312.1|39162.1|39323.1|39173.1|39323.1|39173.1|39310.9|39160.9|29
1623853270000|2021-06-16 14:21:10|39324.8|39174.8|39314|39164|39329.8|39179.8|39314|39164|32
1623853280000|2021-06-16 14:21:20|39314.3|39164.3|39311|39161|39314.8|39164.8|39308.1|39158.1|30
1623853290000|2021-06-16 14:21:30|39311.2|39161.2|39313.3|39163.3|39314.7|39164.7|39310.1|39160.1|31
1623853300000|2021-06-16 14:21:40|39313.4|39163.4|39313.8|39163.8|39314.9|39164.9|39307.9|39157.9|23
1623853310000|2021-06-16 14:21:50|39313.9|39163.9|39315.8|39165.8|39318.3|39168.3|39313.1|39163.1|27
1623853320000|2021-06-16 14:22:00|39315.3|39165.3|39314.7|39164.7|39315.5|39165.5|39313.1|39163.1|23
1623853330000|2021-06-16 14:22:10|39314.6|39164.6|39315.8|39165.8|39315.8|39165.8|39314.1|39164.1|18
1623853340000|2021-06-16 14:22:20|39315.3|39165.3|39299.7|39149.7|39315.6|39165.6|39298.1|39148.1|22
1623853350000|2021-06-16 14:22:30|39298.3|39148.3|39294.6|39144.6|39298.3|39148.3|39293.9|39143.9|12
1623853360000|2021-06-16 14:22:40|39292.8|39142.8|39293.7|39143.7|39294.9|39144.9|39292.2|39142.2|11
1623853370000|2021-06-16 14:22:50|39291.7|39141.7|39300.5|39150.5|39300.7|39150.7|39291.6|39141.6|21
1623853380000|2021-06-16 14:23:00|39297.6|39147.6|39278.9|39128.9|39298.3|39148.3|39278.9|39128.9|20
1623853390000|2021-06-16 14:23:10|39279.3|39129.3|39284.8|39134.8|39285.4|39135.4|39276.1|39126.1|21
1623853400000|2021-06-16 14:23:20|39285.5|39135.5|39301.8|39151.8|39302.9|39152.9|39285.5|39135.5|28
1623853410000|2021-06-16 14:23:30|39303.2|39153.2|39300.4|39150.4|39305.1|39155.1|39298.2|39148.2|24
1623853420000|2021-06-16 14:23:40|39300.7|39150.7|39301.1|39151.1|39301.1|39151.1|39298.7|39148.7|13
1623853430000|2021-06-16 14:23:50|39300.6|39150.6|39300.3|39150.3|39302.5|39152.5|39299.7|39149.7|22
1623853440000|2021-06-16 14:24:00|39300.5|39150.5|39302|39152|39302|39152|39300.5|39150.5|10
1623853450000|2021-06-16 14:24:10|39300.9|39150.9|39286.3|39136.3|39300.9|39150.9|39277.6|39127.6|15
1623853460000|2021-06-16 14:24:20|39281.2|39131.2|39248.8|39098.8|39286.3|39136.3|39235.4|39085.4|29
1623853470000|2021-06-16 14:24:30|39244.3|39094.3|39232.5|39082.5|39256.5|39106.5|39220.7|39070.7|18
1623853480000|2021-06-16 14:24:40|39233.6|39083.6|39252.6|39102.6|39253.4|39103.4|39230.1|39080.1|27
1623853490000|2021-06-16 14:24:50|39252.9|39102.9|39255.6|39105.6|39261.1|39111.1|39252.8|39102.8|29
1623853500000|2021-06-16 14:25:00|39255.4|39105.4|39208|39058|39258.3|39108.3|39208|39058|37
1623853510000|2021-06-16 14:25:10|39203.9|39053.9|39207|39057|39211.7|39061.7|39202.9|39052.9|21
1623853520000|2021-06-16 14:25:20|39206.9|39056.9|39221|39071|39222.2|39072.2|39206.4|39056.4|27
1623853530000|2021-06-16 14:25:30|39221.5|39071.5|39221.9|39071.9|39232.4|39082.4|39220|39070|32
1623853540000|2021-06-16 14:25:40|39221.7|39071.7|39226.3|39076.3|39228.9|39078.9|39220.5|39070.5|29
1623853550000|2021-06-16 14:25:50|39226.1|39076.1|39220.8|39070.8|39228|39078|39211.9|39061.9|31
1623853560000|2021-06-16 14:26:00|39219.3|39069.3|39227.5|39077.5|39227.5|39077.5|39218.4|39068.4|21
1623853570000|2021-06-16 14:26:10|39227.6|39077.6|39235.4|39085.4|39238|39088|39227.6|39077.6|19
1623853580000|2021-06-16 14:26:20|39236.1|39086.1|39225.5|39075.5|39236.1|39086.1|39223.5|39073.5|20
1623853590000|2021-06-16 14:26:30|39224|39074|39229.6|39079.6|39229.6|39079.6|39223.4|39073.4|33
1623853600000|2021-06-16 14:26:40|39228.8|39078.8|39226.1|39076.1|39229.3|39079.3|39225|39075|30
1623853610000|2021-06-16 14:26:50|39225.8|39075.8|39231.2|39081.2|39232.6|39082.6|39223.4|39073.4|26
1623853620000|2021-06-16 14:27:00|39230.4|39080.4|39229.3|39079.3|39232.8|39082.8|39226.7|39076.7|28
1623853630000|2021-06-16 14:27:10|39233.8|39083.8|39231.1|39081.1|39233.8|39083.8|39229.4|39079.4|18
1623853640000|2021-06-16 14:27:20|39231.3|39081.3|39236.6|39086.6|39236.7|39086.7|39231.3|39081.3|15
1623853650000|2021-06-16 14:27:30|39237.5|39087.5|39249.6|39099.6|39249.6|39099.6|39237.5|39087.5|11
1623853660000|2021-06-16 14:27:40|39248.7|39098.7|39245.3|39095.3|39248.7|39098.7|39241.7|39091.7|13
1623853670000|2021-06-16 14:27:50|39244.9|39094.9|39248.8|39098.8|39255|39105|39244.9|39094.9|19
1623853680000|2021-06-16 14:28:00|39248.9|39098.9|39252.6|39102.6|39252.6|39102.6|39246|39096|16
1623853690000|2021-06-16 14:28:10|39252.9|39102.9|39258.4|39108.4|39258.4|39108.4|39251.9|39101.9|12
1623853700000|2021-06-16 14:28:20|39264.8|39114.8|39264.5|39114.5|39266|39116|39264.5|39114.5|7
1623853710000|2021-06-16 14:28:30|39263.7|39113.7|39256|39106|39264.5|39114.5|39256|39106|25
1623853720000|2021-06-16 14:28:40|39251|39101|39247.9|39097.9|39251.4|39101.4|39246.7|39096.7|17
1623853730000|2021-06-16 14:28:50|39248.2|39098.2|39249.6|39099.6|39251.3|39101.3|39248.2|39098.2|13
1623853740000|2021-06-16 14:29:00|39250.2|39100.2|39241.4|39091.4|39250.2|39100.2|39238.8|39088.8|17
1623853750000|2021-06-16 14:29:10|39240.7|39090.7|39242.5|39092.5|39242.7|39092.7|39239.9|39089.9|17
1623853760000|2021-06-16 14:29:20|39242|39092|39232|39082|39242.2|39092.2|39232|39082|21
1623853770000|2021-06-16 14:29:30|39232.1|39082.1|39236.7|39086.7|39236.7|39086.7|39213.7|39063.7|23
1623853780000|2021-06-16 14:29:40|39237|39087|39247.8|39097.8|39247.8|39097.8|39237|39087|30
1623853790000|2021-06-16 14:29:50|39248.2|39098.2|39234.1|39084.1|39249.5|39099.5|39234.1|39084.1|35
1623853800000|2021-06-16 14:30:00|39233.9|39083.9|39249.8|39099.8|39249.8|39099.8|39233.6|39083.6|27
1623853810000|2021-06-16 14:30:10|39250.9|39100.9|39259.5|39109.5|39261.2|39111.2|39250.9|39100.9|19
1623853820000|2021-06-16 14:30:20|39260.2|39110.2|39263.1|39113.1|39263.8|39113.8|39260.1|39110.1|14
1623853830000|2021-06-16 14:30:30|39265.8|39115.8|39265.9|39115.9|39265.9|39115.9|39262.7|39112.7|15
1623853840000|2021-06-16 14:30:40|39263.6|39113.6|39267.1|39117.1|39267.1|39117.1|39263.6|39113.6|10
1623853850000|2021-06-16 14:30:50|39266.3|39116.3|39267.4|39117.4|39269.3|39119.3|39265.4|39115.4|16
1623853860000|2021-06-16 14:31:00|39269.9|39119.9|39291.5|39141.5|39292.9|39142.9|39267.5|39117.5|29
1623853870000|2021-06-16 14:31:10|39285.8|39135.8|39292.2|39142.2|39292.4|39142.4|39285.5|39135.5|19
1623853880000|2021-06-16 14:31:20|39291.7|39141.7|39295|39145|39295.6|39145.6|39291.7|39141.7|28
1623853890000|2021-06-16 14:31:30|39295.6|39145.6|39303.7|39153.7|39303.7|39153.7|39294.8|39144.8|29
1623853900000|2021-06-16 14:31:40|39302.5|39152.5|39302.7|39152.7|39302.7|39152.7|39299.7|39149.7|25
1623853910000|2021-06-16 14:31:50|39302.4|39152.4|39303.2|39153.2|39305|39155|39301.3|39151.3|25
1623853920000|2021-06-16 14:32:00|39303.6|39153.6|39304.7|39154.7|39304.7|39154.7|39302.1|39152.1|14
1623853930000|2021-06-16 14:32:10|39305.2|39155.2|39311.2|39161.2|39311.2|39161.2|39304.4|39154.4|19
1623853940000|2021-06-16 14:32:20|39310.7|39160.7|39319.8|39169.8|39319.8|39169.8|39308|39158|37
1623853950000|2021-06-16 14:32:30|39319|39169|39320.5|39170.5|39321.7|39171.7|39319|39169|18
1623853960000|2021-06-16 14:32:40|39321.8|39171.8|39315.7|39165.7|39322.4|39172.4|39312.4|39162.4|17
1623853970000|2021-06-16 14:32:50|39315.5|39165.5|39311.5|39161.5|39315.5|39165.5|39308.3|39158.3|15
1623853980000|2021-06-16 14:33:00|39310.6|39160.6|39310|39160|39311.5|39161.5|39310|39160|7
1623853990000|2021-06-16 14:33:10|39305.4|39155.4|39292.1|39142.1|39309.3|39159.3|39290.5|39140.5|24
1623854000000|2021-06-16 14:33:20|39290.3|39140.3|39281|39131|39290.6|39140.6|39278.2|39128.2|27
1623854010000|2021-06-16 14:33:30|39281.9|39131.9|39285.1|39135.1|39285.1|39135.1|39277.5|39127.5|33
1623854020000|2021-06-16 14:33:40|39283.2|39133.2|39299.5|39149.5|39301.4|39151.4|39283.2|39133.2|31
1623854030000|2021-06-16 14:33:50|39299.4|39149.4|39302.6|39152.6|39303.3|39153.3|39298.9|39148.9|30
1623854040000|2021-06-16 14:34:00|39299.6|39149.6|39310.6|39160.6|39310.6|39160.6|39299|39149|23
1623854050000|2021-06-16 14:34:10|39311.3|39161.3|39313.4|39163.4|39318.9|39168.9|39309.9|39159.9|23
1623854060000|2021-06-16 14:34:20|39312.7|39162.7|39310.5|39160.5|39317.9|39167.9|39309.7|39159.7|13
1623854070000|2021-06-16 14:34:30|39310|39160|39316.4|39166.4|39316.4|39166.4|39306.9|39156.9|16
1623854080000|2021-06-16 14:34:40|39316|39166|39315.1|39165.1|39317.1|39167.1|39313.4|39163.4|14
1623854090000|2021-06-16 14:34:50|39314.8|39164.8|39319.3|39169.3|39321.4|39171.4|39314.8|39164.8|28
1623854100000|2021-06-16 14:35:00|39319.2|39169.2|39321|39171|39321.3|39171.3|39316.1|39166.1|22
1623854110000|2021-06-16 14:35:10|39320.6|39170.6|39326.5|39176.5|39327|39177|39320.6|39170.6|26
1623854120000|2021-06-16 14:35:20|39327.2|39177.2|39339.1|39189.1|39339.1|39189.1|39326.5|39176.5|34
1623854130000|2021-06-16 14:35:30|39336.9|39186.9|39338.4|39188.4|39342.9|39192.9|39336.9|39186.9|23
1623854140000|2021-06-16 14:35:40|39339.3|39189.3|39326.9|39176.9|39339.3|39189.3|39326.8|39176.8|31
1623854150000|2021-06-16 14:35:50|39327.2|39177.2|39325|39175|39328|39178|39321.5|39171.5|18
1623854160000|2021-06-16 14:36:00|39325.1|39175.1|39280.1|39130.1|39325.1|39175.1|39278.4|39128.4|30
1623854170000|2021-06-16 14:36:10|39290.1|39140.1|39289.5|39139.5|39292.7|39142.7|39283.4|39133.4|19
1623854180000|2021-06-16 14:36:20|39289.9|39139.9|39292.6|39142.6|39294.7|39144.7|39286.2|39136.2|20
1623854190000|2021-06-16 14:36:30|39282.9|39132.9|39274|39124|39290.6|39140.6|39268.3|39118.3|27
1623854200000|2021-06-16 14:36:40|39274.7|39124.7|39280.7|39130.7|39282|39132|39268.1|39118.1|27
1623854210000|2021-06-16 14:36:50|39281.5|39131.5|39285.3|39135.3|39287.2|39137.2|39281.5|39131.5|21
1623854220000|2021-06-16 14:37:00|39286.7|39136.7|39292.7|39142.7|39294|39144|39286.1|39136.1|25
1623854230000|2021-06-16 14:37:10|39299.8|39149.8|39303.3|39153.3|39303.3|39153.3|39299.2|39149.2|23
1623854240000|2021-06-16 14:37:20|39301.5|39151.5|39306.3|39156.3|39306.3|39156.3|39301.5|39151.5|15
1623854250000|2021-06-16 14:37:30|39306.4|39156.4|39306.5|39156.5|39307|39157|39306.2|39156.2|19
1623854260000|2021-06-16 14:37:40|39306.7|39156.7|39306.5|39156.5|39307.5|39157.5|39305.2|39155.2|21
1623854270000|2021-06-16 14:37:50|39306.4|39156.4|39309.2|39159.2|39309.2|39159.2|39306.4|39156.4|5
1623854280000|2021-06-16 14:38:00|39311.6|39161.6|39316.5|39166.5|39316.5|39166.5|39308.6|39158.6|18
1623854290000|2021-06-16 14:38:10|39316.8|39166.8|39318.8|39168.8|39318.9|39168.9|39316.8|39166.8|13
1623854300000|2021-06-16 14:38:20|39318.3|39168.3|39311.9|39161.9|39318.3|39168.3|39309.6|39159.6|21
1623854310000|2021-06-16 14:38:30|39312.1|39162.1|39312.6|39162.6|39313.2|39163.2|39311.1|39161.1|16
1623854320000|2021-06-16 14:38:40|39313.1|39163.1|39311.5|39161.5|39313.1|39163.1|39310.9|39160.9|10
1623854330000|2021-06-16 14:38:50|39311.1|39161.1|39309.8|39159.8|39311.9|39161.9|39309.4|39159.4|12
1623854340000|2021-06-16 14:39:00|39309.9|39159.9|39298.3|39148.3|39312|39162|39295.5|39145.5|17
1623854350000|2021-06-16 14:39:10|39298.2|39148.2|39315.6|39165.6|39317.6|39167.6|39298.2|39148.2|21
1623854360000|2021-06-16 14:39:20|39315.8|39165.8|39317.8|39167.8|39318.5|39168.5|39315.8|39165.8|10
1623854370000|2021-06-16 14:39:30|39318.3|39168.3|39323.1|39173.1|39323.1|39173.1|39316.8|39166.8|23
1623854380000|2021-06-16 14:39:40|39322.8|39172.8|39323.8|39173.8|39323.9|39173.9|39319.8|39169.8|24
1623854390000|2021-06-16 14:39:50|39324.7|39174.7|39325.8|39175.8|39325.8|39175.8|39324.1|39174.1|15
1623854400000|2021-06-16 14:40:00|39324.8|39174.8|39322|39172|39325.8|39175.8|39318.5|39168.5|15
1623854410000|2021-06-16 14:40:10|39325.5|39175.5|39337.6|39187.6|39341.1|39191.1|39319.1|39169.1|28
1623854420000|2021-06-16 14:40:20|39334.2|39184.2|39331.6|39181.6|39334.2|39184.2|39329.5|39179.5|21
1623854430000|2021-06-16 14:40:30|39331.1|39181.1|39330.5|39180.5|39332.2|39182.2|39329.7|39179.7|14
1623854440000|2021-06-16 14:40:40|39330.6|39180.6|39336.6|39186.6|39338|39188|39330|39180|17
1623854450000|2021-06-16 14:40:50|39336.7|39186.7|39337.8|39187.8|39340.4|39190.4|39336|39186|23
1623854460000|2021-06-16 14:41:00|39337.9|39187.9|39324.9|39174.9|39338.8|39188.8|39323.3|39173.3|28
1623854470000|2021-06-16 14:41:10|39325.5|39175.5|39323.8|39173.8|39326.7|39176.7|39321.5|39171.5|13
1623854480000|2021-06-16 14:41:20|39321.1|39171.1|39326.5|39176.5|39326.9|39176.9|39321.1|39171.1|15
1623854490000|2021-06-16 14:41:30|39326.4|39176.4|39324.7|39174.7|39327.1|39177.1|39324.7|39174.7|10
1623854500000|2021-06-16 14:41:40|39323.7|39173.7|39323.8|39173.8|39323.8|39173.8|39322.6|39172.6|9
1623854510000|2021-06-16 14:41:50|39323.7|39173.7|39319.4|39169.4|39329.3|39179.3|39318.7|39168.7|22
1623854520000|2021-06-16 14:42:00|39320.4|39170.4|39310.3|39160.3|39321.6|39171.6|39308.2|39158.2|22
1623854530000|2021-06-16 14:42:10|39310.4|39160.4|39314.5|39164.5|39316.8|39166.8|39307.7|39157.7|21
1623854540000|2021-06-16 14:42:20|39313.8|39163.8|39317.1|39167.1|39317.6|39167.6|39313.8|39163.8|19
1623854550000|2021-06-16 14:42:30|39317.5|39167.5|39327.2|39177.2|39328|39178|39317.1|39167.1|21
1623854560000|2021-06-16 14:42:40|39329.3|39179.3|39331.5|39181.5|39332.6|39182.6|39328.5|39178.5|27
1623854570000|2021-06-16 14:42:50|39331.6|39181.6|39328.6|39178.6|39333.2|39183.2|39327.9|39177.9|15
1623854580000|2021-06-16 14:43:00|39328.4|39178.4|39326.9|39176.9|39333.9|39183.9|39326.9|39176.9|23
1623854590000|2021-06-16 14:43:10|39329.5|39179.5|39309.9|39159.9|39329.7|39179.7|39309.9|39159.9|28
1623854600000|2021-06-16 14:43:20|39309.6|39159.6|39304.3|39154.3|39309.8|39159.8|39298.6|39148.6|29
1623854610000|2021-06-16 14:43:30|39307.2|39157.2|39317.8|39167.8|39320.5|39170.5|39307.2|39157.2|30
1623854620000|2021-06-16 14:43:40|39318.9|39168.9|39326.4|39176.4|39327|39177|39318.3|39168.3|22
1623854630000|2021-06-16 14:43:50|39326.5|39176.5|39325|39175|39326.5|39176.5|39325|39175|14
1623854640000|2021-06-16 14:44:00|39325.5|39175.5|39326.9|39176.9|39327.4|39177.4|39325.5|39175.5|7
1623854650000|2021-06-16 14:44:10|39326.5|39176.5|39312.8|39162.8|39333.5|39183.5|39312.3|39162.3|33
1623854660000|2021-06-16 14:44:20|39307.7|39157.7|39292.7|39142.7|39307.7|39157.7|39288.7|39138.7|32
1623854670000|2021-06-16 14:44:30|39292.3|39142.3|39290|39140|39296.6|39146.6|39290|39140|23
1623854680000|2021-06-16 14:44:40|39288.7|39138.7|39290.2|39140.2|39291.4|39141.4|39288.7|39138.7|17
1623854690000|2021-06-16 14:44:50|39291.2|39141.2|39291.2|39141.2|39291.2|39141.2|39290.1|39140.1|4
1623854700000|2021-06-16 14:45:00|39292.2|39142.2|39284.3|39134.3|39292.2|39142.2|39283|39133|22
1623854710000|2021-06-16 14:45:10|39286.1|39136.1|39289.5|39139.5|39289.5|39139.5|39283.5|39133.5|11
1623854720000|2021-06-16 14:45:20|39287|39137|39289.5|39139.5|39290.6|39140.6|39285.1|39135.1|16
1623854730000|2021-06-16 14:45:30|39289.3|39139.3|39279|39129|39291.9|39141.9|39279|39129|19
1623854740000|2021-06-16 14:45:40|39278.4|39128.4|39291.3|39141.3|39292|39142|39278|39128|21
1623854750000|2021-06-16 14:45:50|39291|39141|39290.3|39140.3|39291.1|39141.1|39289.2|39139.2|18
1623854760000|2021-06-16 14:46:00|39290.6|39140.6|39274.3|39124.3|39290.6|39140.6|39273.4|39123.4|30
1623854770000|2021-06-16 14:46:10|39274.4|39124.4|39226.1|39076.1|39274.4|39124.4|39217.5|39067.5|33
1623854780000|2021-06-16 14:46:20|39232.4|39082.4|39233.3|39083.3|39233.9|39083.9|39230.6|39080.6|24
1623854790000|2021-06-16 14:46:30|39233.6|39083.6|39232.8|39082.8|39233.6|39083.6|39232.2|39082.2|16
1623854800000|2021-06-16 14:46:40|39233.2|39083.2|39223.7|39073.7|39233.2|39083.2|39212.4|39062.4|29
1623854810000|2021-06-16 14:46:50|39225.1|39075.1|39217.7|39067.7|39226.6|39076.6|39214.4|39064.4|32
1623854820000|2021-06-16 14:47:00|39218.2|39068.2|39210.7|39060.7|39219|39069|39210.2|39060.2|22
1623854830000|2021-06-16 14:47:10|39211.7|39061.7|39169.2|39019.2|39211.7|39061.7|39150.7|39000.7|30
1623854840000|2021-06-16 14:47:20|39165.6|39015.6|39178.6|39028.6|39182.2|39032.2|39164.8|39014.8|32
1623854850000|2021-06-16 14:47:30|39174.5|39024.5|39188.5|39038.5|39189.5|39039.5|39172.7|39022.7|28
1623854860000|2021-06-16 14:47:40|39182.9|39032.9|39168.1|39018.1|39182.9|39032.9|39162.5|39012.5|33
1623854870000|2021-06-16 14:47:50|39173.6|39023.6|39165.3|39015.3|39184.9|39034.9|39165.3|39015.3|32
1623854880000|2021-06-16 14:48:00|39169.4|39019.4|39175.6|39025.6|39181|39031|39165.3|39015.3|28
1623854890000|2021-06-16 14:48:10|39177.9|39027.9|39191.2|39041.2|39191.2|39041.2|39177.9|39027.9|21
1623854900000|2021-06-16 14:48:20|39190.9|39040.9|39187.2|39037.2|39190.9|39040.9|39187.2|39037.2|6
1623854910000|2021-06-16 14:48:30|39186.7|39036.7|39170|39020|39187.5|39037.5|39168.2|39018.2|25
1623854920000|2021-06-16 14:48:40|39170.1|39020.1|39184.6|39034.6|39187.2|39037.2|39170.1|39020.1|30
1623854930000|2021-06-16 14:48:50|39184.4|39034.4|39170.2|39020.2|39186.3|39036.3|39170|39020|25
1623854940000|2021-06-16 14:49:00|39170.5|39020.5|39170|39020|39172.7|39022.7|39170|39020|18
1623854950000|2021-06-16 14:49:10|39171.4|39021.4|39182.3|39032.3|39182.3|39032.3|39163.2|39013.2|30
1623854960000|2021-06-16 14:49:20|39184.1|39034.1|39184.8|39034.8|39185.5|39035.5|39184.1|39034.1|21
1623854970000|2021-06-16 14:49:30|39181.4|39031.4|39167.9|39017.9|39181.4|39031.4|39167.9|39017.9|24
1623854980000|2021-06-16 14:49:40|39167.8|39017.8|39163.4|39013.4|39168.2|39018.2|39163.4|39013.4|17
1623854990000|2021-06-16 14:49:50|39163.3|39013.3|39163.5|39013.5|39164.7|39014.7|39163|39013|19
1623855000000|2021-06-16 14:50:00|39161.7|39011.7|39166.6|39016.6|39166.6|39016.6|39158.5|39008.5|15
1623855010000|2021-06-16 14:50:10|39166.3|39016.3|39169.8|39019.8|39169.9|39019.9|39164.7|39014.7|15
1623855020000|2021-06-16 14:50:20|39170.1|39020.1|39177.5|39027.5|39178.1|39028.1|39170.1|39020.1|16
1623855030000|2021-06-16 14:50:30|39177|39027|39180.2|39030.2|39180.5|39030.5|39176|39026|19
1623855040000|2021-06-16 14:50:40|39179.9|39029.9|39179.8|39029.8|39181.9|39031.9|39179.5|39029.5|22
1623855050000|2021-06-16 14:50:50|39179.9|39029.9|39179.4|39029.4|39180.4|39030.4|39179.4|39029.4|10
1623855060000|2021-06-16 14:51:00|39179.3|39029.3|39160.2|39010.2|39181.9|39031.9|39159.7|39009.7|20
1623855070000|2021-06-16 14:51:10|39160.6|39010.6|39165.7|39015.7|39165.7|39015.7|39159.4|39009.4|16
1623855080000|2021-06-16 14:51:20|39165.9|39015.9|39157.7|39007.7|39165.9|39015.9|39157.7|39007.7|16
1623855090000|2021-06-16 14:51:30|39156.9|39006.9|39179.3|39029.3|39179.7|39029.7|39149.1|38999.1|30
1623855100000|2021-06-16 14:51:40|39180.2|39030.2|39172.8|39022.8|39189.3|39039.3|39172.8|39022.8|28
1623855110000|2021-06-16 14:51:50|39173.5|39023.5|39171.3|39021.3|39181.2|39031.2|39170.5|39020.5|30
1623855120000|2021-06-16 14:52:00|39171.1|39021.1|39165.5|39015.5|39173.7|39023.7|39165.5|39015.5|25
1623855130000|2021-06-16 14:52:10|39165.4|39015.4|39151.7|39001.7|39166.2|39016.2|39147.1|38997.1|32
1623855140000|2021-06-16 14:52:20|39151.6|39001.6|39146.4|38996.4|39151.6|39001.6|39146.4|38996.4|29
1623855150000|2021-06-16 14:52:30|39146.8|38996.8|39122.7|38972.7|39147|38997|39121.3|38971.3|29
1623855160000|2021-06-16 14:52:40|39114.6|38964.6|39115.1|38965.1|39141.4|38991.4|39103.9|38953.9|34
1623855170000|2021-06-16 14:52:50|39117.8|38967.8|39139.7|38989.7|39141.3|38991.3|39110.6|38960.6|33
1623855180000|2021-06-16 14:53:00|39139.2|38989.2|39123.6|38973.6|39140.5|38990.5|39116.3|38966.3|35
1623855190000|2021-06-16 14:53:10|39129.5|38979.5|39081.3|38931.3|39137.7|38987.7|39077.7|38927.7|26
1623855200000|2021-06-16 14:53:20|39069.6|38919.6|39081.8|38931.8|39108|38958|39069.1|38919.1|30
1623855210000|2021-06-16 14:53:30|39082|38932|39079.2|38929.2|39084.7|38934.7|39078.1|38928.1|17
1623855220000|2021-06-16 14:53:40|39079.3|38929.3|39071.2|38921.2|39080.6|38930.6|39063.9|38913.9|32
1623855230000|2021-06-16 14:53:50|39070.8|38920.8|38997.6|38847.6|39070.8|38920.8|38997.5|38847.5|37
1623855240000|2021-06-16 14:54:00|38997.2|38847.2|38960.8|38810.8|39013.5|38863.5|38939.2|38789.2|34
1623855250000|2021-06-16 14:54:10|38957.6|38807.6|38902.1|38752.1|38957.6|38807.6|38902.1|38752.1|36
1623855260000|2021-06-16 14:54:20|38914.1|38764.1|38916.3|38766.3|38927.1|38777.1|38870.3|38720.3|37
1623855270000|2021-06-16 14:54:30|38920.9|38770.9|38857.4|38707.4|38932.9|38782.9|38857.4|38707.4|28
1623855280000|2021-06-16 14:54:40|38856|38706|38882.1|38732.1|38883.2|38733.2|38854.7|38704.7|34
1623855290000|2021-06-16 14:54:50|38882.8|38732.8|38885.8|38735.8|38892.9|38742.9|38873.4|38723.4|39
1623855300000|2021-06-16 14:55:00|38887.4|38737.4|38914.2|38764.2|38914.3|38764.3|38884.3|38734.3|37
1623855310000|2021-06-16 14:55:10|38912.1|38762.1|38898.5|38748.5|38912.1|38762.1|38896.6|38746.6|33
1623855320000|2021-06-16 14:55:20|38901.2|38751.2|38887.3|38737.3|38910.1|38760.1|38886.5|38736.5|34
1623855330000|2021-06-16 14:55:30|38885.9|38735.9|38892.5|38742.5|38892.8|38742.8|38885.1|38735.1|29
1623855340000|2021-06-16 14:55:40|38890.4|38740.4|38894.6|38744.6|38894.6|38744.6|38882.7|38732.7|28
1623855350000|2021-06-16 14:55:50|38895.8|38745.8|38889.4|38739.4|38918.6|38768.6|38889.4|38739.4|27
1623855360000|2021-06-16 14:56:00|38882.5|38732.5|38843.2|38693.2|38882.5|38732.5|38843|38693|35
1623855370000|2021-06-16 14:56:10|38844.2|38694.2|38851.8|38701.8|38853.1|38703.1|38844.2|38694.2|36
1623855380000|2021-06-16 14:56:20|38850.2|38700.2|38870.6|38720.6|38874.1|38724.1|38850.2|38700.2|36
1623855390000|2021-06-16 14:56:30|38871.1|38721.1|38858.5|38708.5|38871.3|38721.3|38854|38704|30
1623855400000|2021-06-16 14:56:40|38860.1|38710.1|38864|38714|38865.6|38715.6|38859.4|38709.4|14
1623855410000|2021-06-16 14:56:50|38865.2|38715.2|38868.5|38718.5|38872.3|38722.3|38864.9|38714.9|20
1623855420000|2021-06-16 14:57:00|38869|38719|38870.7|38720.7|38871.3|38721.3|38868.9|38718.9|14
1623855430000|2021-06-16 14:57:10|38871.1|38721.1|38870.2|38720.2|38873.4|38723.4|38867.1|38717.1|25
1623855440000|2021-06-16 14:57:20|38871.3|38721.3|38877.4|38727.4|38877.4|38727.4|38871.3|38721.3|35
1623855450000|2021-06-16 14:57:30|38877.3|38727.3|38892|38742|38893|38743|38877.3|38727.3|35
1623855460000|2021-06-16 14:57:40|38894.1|38744.1|38898.1|38748.1|38912.8|38762.8|38894.1|38744.1|34
1623855470000|2021-06-16 14:57:50|38904.3|38754.3|38905.8|38755.8|38913.7|38763.7|38904.3|38754.3|37
1623855480000|2021-06-16 14:58:00|38901.1|38751.1|38935.4|38785.4|38935.9|38785.9|38900.1|38750.1|36
1623855490000|2021-06-16 14:58:10|38934.1|38784.1|38925.6|38775.6|38937.3|38787.3|38925.6|38775.6|37
1623855500000|2021-06-16 14:58:20|38929.7|38779.7|38951.5|38801.5|38951.5|38801.5|38929.7|38779.7|37
1623855510000|2021-06-16 14:58:30|38951.7|38801.7|38954.9|38804.9|38960.2|38810.2|38951.3|38801.3|29
1623855520000|2021-06-16 14:58:40|38954.6|38804.6|38955.9|38805.9|38959.5|38809.5|38954.6|38804.6|28
1623855530000|2021-06-16 14:58:50|38956.2|38806.2|38965.7|38815.7|38966.9|38816.9|38956.2|38806.2|29
1623855540000|2021-06-16 14:59:00|38965|38815|38949|38799|38966.4|38816.4|38949|38799|26
1623855550000|2021-06-16 14:59:10|38947.7|38797.7|38944|38794|38950.8|38800.8|38942|38792|24
1623855560000|2021-06-16 14:59:20|38944.2|38794.2|38891.9|38741.9|38944.2|38794.2|38891.9|38741.9|33
1623855570000|2021-06-16 14:59:30|38890.1|38740.1|38896.8|38746.8|38905.9|38755.9|38871.9|38721.9|38
1623855580000|2021-06-16 14:59:40|38894.2|38744.2|38917.2|38767.2|38917.2|38767.2|38885.9|38735.9|36
1623855590000|2021-06-16 14:59:50|38917.1|38767.1|38916.5|38766.5|38921.9|38771.9|38914.3|38764.3|26
1623855600000|2021-06-16 15:00:00|38916.6|38766.6|38884.3|38734.3|38918.8|38768.8|38881.3|38731.3|33
1623855610000|2021-06-16 15:00:10|38884.9|38734.9|38891.2|38741.2|38891.2|38741.2|38882.8|38732.8|33
1623855620000|2021-06-16 15:00:20|38890.2|38740.2|38909|38759|38917.3|38767.3|38890.2|38740.2|37
1623855630000|2021-06-16 15:00:30|38909.8|38759.8|38905.5|38755.5|38913.1|38763.1|38903.3|38753.3|31
1623855640000|2021-06-16 15:00:40|38903.7|38753.7|38928.4|38778.4|38928.4|38778.4|38903.4|38753.4|32
1623855650000|2021-06-16 15:00:50|38932.5|38782.5|38951.6|38801.6|38954.3|38804.3|38932.5|38782.5|38
1623855660000|2021-06-16 15:01:00|38951.8|38801.8|38973.1|38823.1|38973.5|38823.5|38943|38793|37
1623855670000|2021-06-16 15:01:10|38974.6|38824.6|38958.5|38808.5|38977.3|38827.3|38958.5|38808.5|26
1623855680000|2021-06-16 15:01:20|38958|38808|38971|38821|38973.7|38823.7|38955.1|38805.1|26
1623855690000|2021-06-16 15:01:30|38971.8|38821.8|38975|38825|38975.5|38825.5|38968.2|38818.2|27
1623855700000|2021-06-16 15:01:40|38973.2|38823.2|38984.3|38834.3|38984.3|38834.3|38972.9|38822.9|27
1623855710000|2021-06-16 15:01:50|38981.9|38831.9|38990.6|38840.6|39002.8|38852.8|38981.5|38831.5|32
1623855720000|2021-06-16 15:02:00|38994.1|38844.1|39012.7|38862.7|39013.4|38863.4|38994.1|38844.1|31
1623855730000|2021-06-16 15:02:10|39015.2|38865.2|39027.9|38877.9|39028.6|38878.6|39011.8|38861.8|31
1623855740000|2021-06-16 15:02:20|39027.7|38877.7|39037.5|38887.5|39038.7|38888.7|39017.2|38867.2|34
1623855750000|2021-06-16 15:02:30|39036.2|38886.2|39010.8|38860.8|39036.2|38886.2|39010.4|38860.4|28
1623855760000|2021-06-16 15:02:40|39009.9|38859.9|39002.3|38852.3|39012.5|38862.5|38998.3|38848.3|38
1623855770000|2021-06-16 15:02:50|39004|38854|38998.4|38848.4|39004.1|38854.1|38979.7|38829.7|35
1623855780000|2021-06-16 15:03:00|38996.9|38846.9|39028.9|38878.9|39028.9|38878.9|38996.9|38846.9|37
1623855790000|2021-06-16 15:03:10|39029.2|38879.2|39051.6|38901.6|39051.8|38901.8|39027.2|38877.2|33
1623855800000|2021-06-16 15:03:20|39040.4|38890.4|39028.7|38878.7|39050.6|38900.6|39028.7|38878.7|31
1623855810000|2021-06-16 15:03:30|39029.2|38879.2|39043.9|38893.9|39043.9|38893.9|39021.5|38871.5|27
1623855820000|2021-06-16 15:03:40|39042.8|38892.8|39044.7|38894.7|39050.3|38900.3|39041|38891|26
1623855830000|2021-06-16 15:03:50|39044|38894|39046.4|38896.4|39048.7|38898.7|39040.3|38890.3|18
1623855840000|2021-06-16 15:04:00|39045.5|38895.5|39034.2|38884.2|39045.5|38895.5|39034.2|38884.2|24
1623855850000|2021-06-16 15:04:10|39032.8|38882.8|39030.8|38880.8|39036.6|38886.6|39017.4|38867.4|35
1623855860000|2021-06-16 15:04:20|39032.2|38882.2|39031.4|38881.4|39036.7|38886.7|39031.2|38881.2|28
1623855870000|2021-06-16 15:04:30|39030.8|38880.8|39023.5|38873.5|39032.2|38882.2|39023.5|38873.5|21
1623855880000|2021-06-16 15:04:40|39022.6|38872.6|39025.9|38875.9|39028.6|38878.6|39021.1|38871.1|30
1623855890000|2021-06-16 15:04:50|39025.1|38875.1|39038|38888|39038.1|38888.1|39024.8|38874.8|31
1623855900000|2021-06-16 15:05:00|39037.6|38887.6|39037.6|38887.6|39042.7|38892.7|39035.9|38885.9|30
1623855910000|2021-06-16 15:05:10|39038.3|38888.3|39037.1|38887.1|39038.8|38888.8|39035.6|38885.6|31
1623855920000|2021-06-16 15:05:20|39035.4|38885.4|39003.1|38853.1|39035.4|38885.4|39003.1|38853.1|24
1623855930000|2021-06-16 15:05:30|39002.2|38852.2|38992.4|38842.4|39014.2|38864.2|38992.4|38842.4|25
1623855940000|2021-06-16 15:05:40|38992.9|38842.9|38984.7|38834.7|38993.4|38843.4|38978.9|38828.9|19
1623855950000|2021-06-16 15:05:50|38983.5|38833.5|38983.9|38833.9|38984.4|38834.4|38983.1|38833.1|17
1623855960000|2021-06-16 15:06:00|38983.6|38833.6|38996.1|38846.1|38997.2|38847.2|38983.6|38833.6|27
1623855970000|2021-06-16 15:06:10|38997.7|38847.7|38997.6|38847.6|38998.9|38848.9|38995.5|38845.5|29
1623855980000|2021-06-16 15:06:20|38997.4|38847.4|39002.4|38852.4|39002.4|38852.4|38996.7|38846.7|21
1623855990000|2021-06-16 15:06:30|39002.3|38852.3|38990.8|38840.8|39002.4|38852.4|38984.1|38834.1|31
1623856000000|2021-06-16 15:06:40|38991.1|38841.1|38995.1|38845.1|38995.1|38845.1|38990.9|38840.9|24
1623856010000|2021-06-16 15:06:50|38996.5|38846.5|38996.5|38846.5|38996.9|38846.9|38994.3|38844.3|22
1623856020000|2021-06-16 15:07:00|38996.4|38846.4|38972.7|38822.7|38996.4|38846.4|38971.8|38821.8|31
1623856030000|2021-06-16 15:07:10|38972.6|38822.6|38974.6|38824.6|38977.2|38827.2|38972.6|38822.6|17
1623856040000|2021-06-16 15:07:20|38973.1|38823.1|38970.4|38820.4|38977.6|38827.6|38970.2|38820.2|19
1623856050000|2021-06-16 15:07:30|38969.2|38819.2|38953.2|38803.2|38970.1|38820.1|38953.2|38803.2|27
1623856060000|2021-06-16 15:07:40|38953.3|38803.3|38952.6|38802.6|38956.6|38806.6|38946.1|38796.1|25
1623856070000|2021-06-16 15:07:50|38951.4|38801.4|38965.2|38815.2|38965.7|38815.7|38950.4|38800.4|27
1623856080000|2021-06-16 15:08:00|38965.1|38815.1|38964.8|38814.8|38965.5|38815.5|38963|38813|30
1623856090000|2021-06-16 15:08:10|38965|38815|38979.2|38829.2|38979.2|38829.2|38965|38815|32
1623856100000|2021-06-16 15:08:20|38978.3|38828.3|38966.8|38816.8|38978.3|38828.3|38963.6|38813.6|30
1623856110000|2021-06-16 15:08:30|38966.6|38816.6|38953|38803|38967|38817|38944.7|38794.7|29
1623856120000|2021-06-16 15:08:40|38952.9|38802.9|38953.3|38803.3|38960.2|38810.2|38951.9|38801.9|22
1623856130000|2021-06-16 15:08:50|38945.3|38795.3|38949.9|38799.9|38955|38805|38945.3|38795.3|24
1623856140000|2021-06-16 15:09:00|38948.8|38798.8|38973|38823|38976.2|38826.2|38946.8|38796.8|32
1623856150000|2021-06-16 15:09:10|38972.6|38822.6|38966.9|38816.9|38973.8|38823.8|38964.4|38814.4|36
1623856160000|2021-06-16 15:09:20|38966.1|38816.1|38968.6|38818.6|38974.9|38824.9|38962.9|38812.9|37
1623856170000|2021-06-16 15:09:30|38968.5|38818.5|38965.4|38815.4|38969.3|38819.3|38963.9|38813.9|16
1623856180000|2021-06-16 15:09:40|38965.5|38815.5|38967.4|38817.4|38967.6|38817.6|38964.6|38814.6|24
1623856190000|2021-06-16 15:09:50|38966.5|38816.5|38958.1|38808.1|38968.5|38818.5|38958.1|38808.1|27
1623856200000|2021-06-16 15:10:00|38955|38805|38935.9|38785.9|38956.5|38806.5|38935.9|38785.9|30
1623856210000|2021-06-16 15:10:10|38936|38786|38927.1|38777.1|38936.8|38786.8|38925.7|38775.7|26
1623856220000|2021-06-16 15:10:20|38925.7|38775.7|38927.1|38777.1|38927.5|38777.5|38920.9|38770.9|29
1623856230000|2021-06-16 15:10:30|38916.7|38766.7|38914.6|38764.6|38928.4|38778.4|38913.9|38763.9|32
1623856240000|2021-06-16 15:10:40|38914.7|38764.7|38904.2|38754.2|38914.7|38764.7|38904.2|38754.2|28
1623856250000|2021-06-16 15:10:50|38904.3|38754.3|38906.7|38756.7|38909|38759|38872.6|38722.6|28
1623856260000|2021-06-16 15:11:00|38901.1|38751.1|38891.9|38741.9|38905.9|38755.9|38891.9|38741.9|26
1623856270000|2021-06-16 15:11:10|38892.3|38742.3|38889.7|38739.7|38894.6|38744.6|38885|38735|30
1623856280000|2021-06-16 15:11:20|38889.8|38739.8|38868.2|38718.2|38891.3|38741.3|38864.9|38714.9|39
1623856290000|2021-06-16 15:11:30|38864.9|38714.9|38825.5|38675.5|38876.9|38726.9|38825.5|38675.5|37
1623856300000|2021-06-16 15:11:40|38825.1|38675.1|38838.5|38688.5|38838.5|38688.5|38823.9|38673.9|35
1623856310000|2021-06-16 15:11:50|38839.1|38689.1|38826.6|38676.6|38855.9|38705.9|38826.6|38676.6|39
1623856320000|2021-06-16 15:12:00|38825.8|38675.8|38759.4|38609.4|38825.8|38675.8|38729.9|38579.9|39
1623856330000|2021-06-16 15:12:10|38781.4|38631.4|38731.8|38581.8|38781.4|38631.4|38710.2|38560.2|39
1623856340000|2021-06-16 15:12:20|38735.5|38585.5|38739.9|38589.9|38757.2|38607.2|38732.1|38582.1|38
1623856350000|2021-06-16 15:12:30|38743.3|38593.3|38751.5|38601.5|38752.7|38602.7|38738.6|38588.6|35
1623856360000|2021-06-16 15:12:40|38751.6|38601.6|38760.3|38610.3|38770.7|38620.7|38743.8|38593.8|39
1623856370000|2021-06-16 15:12:50|38763.6|38613.6|38750.1|38600.1|38763.6|38613.6|38748.2|38598.2|38
1623856380000|2021-06-16 15:13:00|38752|38602|38776.7|38626.7|38776.7|38626.7|38752|38602|32
1623856390000|2021-06-16 15:13:10|38779|38629|38787.4|38637.4|38801.1|38651.1|38778.9|38628.9|35
1623856400000|2021-06-16 15:13:20|38786.3|38636.3|38766.8|38616.8|38786.3|38636.3|38764.8|38614.8|32
1623856410000|2021-06-16 15:13:30|38765.7|38615.7|38761.2|38611.2|38765.7|38615.7|38759.8|38609.8|23
1623856420000|2021-06-16 15:13:40|38758.5|38608.5|38768.6|38618.6|38768.6|38618.6|38734.1|38584.1|38
1623856430000|2021-06-16 15:13:50|38769.7|38619.7|38741.5|38591.5|38775.8|38625.8|38741.5|38591.5|37
1623856440000|2021-06-16 15:14:00|38740.3|38590.3|38716.8|38566.8|38743|38593|38716.8|38566.8|38
1623856450000|2021-06-16 15:14:10|38716.9|38566.9|38705.7|38555.7|38722.6|38572.6|38700.9|38550.9|33
1623856460000|2021-06-16 15:14:20|38713.8|38563.8|38710.5|38560.5|38729.4|38579.4|38710.5|38560.5|35
1623856470000|2021-06-16 15:14:30|38709.1|38559.1|38690|38540|38711.1|38561.1|38689.9|38539.9|35
1623856480000|2021-06-16 15:14:40|38689.7|38539.7|38692.2|38542.2|38692.2|38542.2|38665.2|38515.2|36
1623856490000|2021-06-16 15:14:50|38692.4|38542.4|38718.1|38568.1|38718.5|38568.5|38688.3|38538.3|35
1623856500000|2021-06-16 15:15:00|38719.1|38569.1|38728|38578|38728.1|38578.1|38687.4|38537.4|40
1623856510000|2021-06-16 15:15:10|38726.6|38576.6|38743.6|38593.6|38745.5|38595.5|38726.6|38576.6|36
1623856520000|2021-06-16 15:15:20|38746.2|38596.2|38748.7|38598.7|38753.2|38603.2|38745.8|38595.8|34
1623856530000|2021-06-16 15:15:30|38748.8|38598.8|38755.7|38605.7|38756.5|38606.5|38745.5|38595.5|27
1623856540000|2021-06-16 15:15:40|38756.9|38606.9|38768.6|38618.6|38773.5|38623.5|38753.3|38603.3|38
1623856550000|2021-06-16 15:15:50|38767.3|38617.3|38769.4|38619.4|38769.5|38619.5|38766.8|38616.8|20
1623856560000|2021-06-16 15:16:00|38768.4|38618.4|38768.5|38618.5|38774.3|38624.3|38763.8|38613.8|26
1623856570000|2021-06-16 15:16:10|38768.2|38618.2|38764.4|38614.4|38779.1|38629.1|38759.4|38609.4|34
1623856580000|2021-06-16 15:16:20|38758.8|38608.8|38766.6|38616.6|38766.6|38616.6|38756.4|38606.4|30
1623856590000|2021-06-16 15:16:30|38766.8|38616.8|38770.4|38620.4|38770.5|38620.5|38765.7|38615.7|30
1623856600000|2021-06-16 15:16:40|38771.5|38621.5|38768.3|38618.3|38777.8|38627.8|38765.8|38615.8|35
1623856610000|2021-06-16 15:16:50|38768.1|38618.1|38751.2|38601.2|38769.1|38619.1|38751.2|38601.2|34
1623856620000|2021-06-16 15:17:00|38747.7|38597.7|38747.1|38597.1|38747.7|38597.7|38738.1|38588.1|37
1623856630000|2021-06-16 15:17:10|38748.1|38598.1|38743.7|38593.7|38748.9|38598.9|38743.1|38593.1|38
1623856640000|2021-06-16 15:17:20|38743.5|38593.5|38724.5|38574.5|38745.3|38595.3|38724.5|38574.5|36
1623856650000|2021-06-16 15:17:30|38723.4|38573.4|38712.5|38562.5|38723.4|38573.4|38711.8|38561.8|29
1623856660000|2021-06-16 15:17:40|38711.9|38561.9|38701|38551|38711.9|38561.9|38700.1|38550.1|33
1623856670000|2021-06-16 15:17:50|38700.5|38550.5|38677.8|38527.8|38700.5|38550.5|38677|38527|37
1623856680000|2021-06-16 15:18:00|38676.6|38526.6|38704.8|38554.8|38705.6|38555.6|38674.7|38524.7|38
1623856690000|2021-06-16 15:18:10|38704.1|38554.1|38705.3|38555.3|38706.8|38556.8|38703.2|38553.2|24
1623856700000|2021-06-16 15:18:20|38705.1|38555.1|38719.3|38569.3|38719.3|38569.3|38702.7|38552.7|25
1623856710000|2021-06-16 15:18:30|38718.1|38568.1|38732.8|38582.8|38735.5|38585.5|38716.9|38566.9|33
1623856720000|2021-06-16 15:18:40|38732.6|38582.6|38736.5|38586.5|38736.7|38586.7|38728.7|38578.7|32
1623856730000|2021-06-16 15:18:50|38737.5|38587.5|38745.3|38595.3|38746.3|38596.3|38737.5|38587.5|36
1623856740000|2021-06-16 15:19:00|38750.5|38600.5|38758.6|38608.6|38761.4|38611.4|38750.5|38600.5|36
1623856750000|2021-06-16 15:19:10|38758.2|38608.2|38750.2|38600.2|38778.2|38628.2|38749.4|38599.4|38
1623856760000|2021-06-16 15:19:20|38751.1|38601.1|38756.2|38606.2|38760.5|38610.5|38751.1|38601.1|37
1623856770000|2021-06-16 15:19:30|38755.9|38605.9|38750.1|38600.1|38759.7|38609.7|38750|38600|38
1623856780000|2021-06-16 15:19:40|38750.7|38600.7|38758|38608|38758.3|38608.3|38750|38600|35
1623856790000|2021-06-16 15:19:50|38759.5|38609.5|38758.4|38608.4|38759.8|38609.8|38756.3|38606.3|34
1623856800000|2021-06-16 15:20:00|38758|38608|38763.9|38613.9|38763.9|38613.9|38758|38608|21
1623856810000|2021-06-16 15:20:10|38763.2|38613.2|38783.1|38633.1|38783.1|38633.1|38763.2|38613.2|30
1623856820000|2021-06-16 15:20:20|38782.7|38632.7|38787.5|38637.5|38787.5|38637.5|38777.9|38627.9|30
1623856830000|2021-06-16 15:20:30|38788.4|38638.4|38788|38638|38789.5|38639.5|38781|38631|32
1623856840000|2021-06-16 15:20:40|38787.8|38637.8|38781.4|38631.4|38791|38641|38780.3|38630.3|31
1623856850000|2021-06-16 15:20:50|38781.9|38631.9|38781.9|38631.9|38786.6|38636.6|38780.5|38630.5|28
1623856860000|2021-06-16 15:21:00|38781.8|38631.8|38760.7|38610.7|38781.8|38631.8|38760.7|38610.7|36
1623856870000|2021-06-16 15:21:10|38760.4|38610.4|38777.7|38627.7|38778.6|38628.6|38755.8|38605.8|31
1623856880000|2021-06-16 15:21:20|38778.8|38628.8|38789.1|38639.1|38791.5|38641.5|38777.7|38627.7|31
1623856890000|2021-06-16 15:21:30|38789.6|38639.6|38796.8|38646.8|38802.3|38652.3|38789|38639|35
1623856900000|2021-06-16 15:21:40|38797.9|38647.9|38801.3|38651.3|38806.5|38656.5|38795.2|38645.2|29
1623856910000|2021-06-16 15:21:50|38801.7|38651.7|38800|38650|38802.1|38652.1|38797|38647|26
1623856920000|2021-06-16 15:22:00|38799.8|38649.8|38800.5|38650.5|38801.8|38651.8|38791.3|38641.3|32
1623856930000|2021-06-16 15:22:10|38800.6|38650.6|38801.4|38651.4|38801.7|38651.7|38800.3|38650.3|13
1623856940000|2021-06-16 15:22:20|38801.5|38651.5|38802.8|38652.8|38803.1|38653.1|38800.2|38650.2|15
1623856950000|2021-06-16 15:22:30|38803|38653|38791.4|38641.4|38803|38653|38791.3|38641.3|16
1623856960000|2021-06-16 15:22:40|38790.6|38640.6|38786.1|38636.1|38791.3|38641.3|38784.7|38634.7|23
1623856970000|2021-06-16 15:22:50|38785.7|38635.7|38784.4|38634.4|38792.2|38642.2|38783.6|38633.6|29
1623856980000|2021-06-16 15:23:00|38784.1|38634.1|38782.5|38632.5|38784.1|38634.1|38782|38632|18
1623856990000|2021-06-16 15:23:10|38782.2|38632.2|38782.1|38632.1|38783.1|38633.1|38781.6|38631.6|31
1623857000000|2021-06-16 15:23:20|38782.3|38632.3|38795.8|38645.8|38796.3|38646.3|38782|38632|35
1623857010000|2021-06-16 15:23:30|38796.6|38646.6|38796.5|38646.5|38799.1|38649.1|38794|38644|29
1623857020000|2021-06-16 15:23:40|38797.3|38647.3|38796.8|38646.8|38797.5|38647.5|38794.9|38644.9|26
1623857030000|2021-06-16 15:23:50|38797.1|38647.1|38795.3|38645.3|38797.8|38647.8|38795.3|38645.3|21
1623857040000|2021-06-16 15:24:00|38797.1|38647.1|38800.1|38650.1|38801.3|38651.3|38796.3|38646.3|27
1623857050000|2021-06-16 15:24:10|38800.4|38650.4|38791.3|38641.3|38801|38651|38790.6|38640.6|23
1623857060000|2021-06-16 15:24:20|38790.4|38640.4|38784.7|38634.7|38790.4|38640.4|38784.2|38634.2|29
1623857070000|2021-06-16 15:24:30|38782.6|38632.6|38784.5|38634.5|38786.4|38636.4|38775.3|38625.3|30
1623857080000|2021-06-16 15:24:40|38785.5|38635.5|38784.5|38634.5|38787.1|38637.1|38781|38631|23
1623857090000|2021-06-16 15:24:50|38784.6|38634.6|38783.6|38633.6|38784.8|38634.8|38782.3|38632.3|23
1623857100000|2021-06-16 15:25:00|38783.8|38633.8|38786.7|38636.7|38790|38640|38783.2|38633.2|24
1623857110000|2021-06-16 15:25:10|38787.3|38637.3|38780.2|38630.2|38787.5|38637.5|38780.2|38630.2|16
1623857120000|2021-06-16 15:25:20|38779.6|38629.6|38776.1|38626.1|38779.9|38629.9|38774.5|38624.5|21
1623857130000|2021-06-16 15:25:30|38776.5|38626.5|38781|38631|38783.7|38633.7|38776.5|38626.5|33
1623857140000|2021-06-16 15:25:40|38782.2|38632.2|38789.5|38639.5|38789.5|38639.5|38781.2|38631.2|20
1623857150000|2021-06-16 15:25:50|38789.1|38639.1|38785.9|38635.9|38790|38640|38782|38632|22
1623857160000|2021-06-16 15:26:00|38786.8|38636.8|38790.1|38640.1|38790.1|38640.1|38784.2|38634.2|22
1623857170000|2021-06-16 15:26:10|38790.5|38640.5|38789.9|38639.9|38791|38641|38787.3|38637.3|24
1623857180000|2021-06-16 15:26:20|38789.3|38639.3|38778.2|38628.2|38789.3|38639.3|38777.5|38627.5|27
1623857190000|2021-06-16 15:26:30|38777.7|38627.7|38774.5|38624.5|38777.7|38627.7|38772.3|38622.3|10
1623857200000|2021-06-16 15:26:40|38772.2|38622.2|38761.8|38611.8|38773.5|38623.5|38761.4|38611.4|26
1623857210000|2021-06-16 15:26:50|38761.9|38611.9|38765.7|38615.7|38765.7|38615.7|38758.2|38608.2|33
1623857220000|2021-06-16 15:27:00|38766.9|38616.9|38760.2|38610.2|38767.6|38617.6|38760.2|38610.2|19
1623857230000|2021-06-16 15:27:10|38760.7|38610.7|38765.9|38615.9|38767.3|38617.3|38758.7|38608.7|21
1623857240000|2021-06-16 15:27:20|38767.6|38617.6|38777|38627|38777|38627|38766.7|38616.7|19
1623857250000|2021-06-16 15:27:30|38777.2|38627.2|38771.9|38621.9|38781.8|38631.8|38771.9|38621.9|34
1623857260000|2021-06-16 15:27:40|38772.2|38622.2|38782.2|38632.2|38782.8|38632.8|38772.2|38622.2|28
1623857270000|2021-06-16 15:27:50|38781.3|38631.3|38782|38632|38783.6|38633.6|38781|38631|29
1623857280000|2021-06-16 15:28:00|38782.1|38632.1|38766|38616|38783.3|38633.3|38764.9|38614.9|34
1623857290000|2021-06-16 15:28:10|38766.3|38616.3|38779.7|38629.7|38779.7|38629.7|38763.9|38613.9|30
1623857300000|2021-06-16 15:28:20|38779.8|38629.8|38782.8|38632.8|38783.2|38633.2|38778.2|38628.2|32
1623857310000|2021-06-16 15:28:30|38783.2|38633.2|38791.3|38641.3|38791.3|38641.3|38781.6|38631.6|28
1623857320000|2021-06-16 15:28:40|38793.2|38643.2|38804.7|38654.7|38807.6|38657.6|38793.2|38643.2|27
1623857330000|2021-06-16 15:28:50|38804.8|38654.8|38801.8|38651.8|38804.8|38654.8|38795.6|38645.6|32
1623857340000|2021-06-16 15:29:00|38800.2|38650.2|38791.8|38641.8|38802.6|38652.6|38791.8|38641.8|30
1623857350000|2021-06-16 15:29:10|38796.8|38646.8|38819.9|38669.9|38821.7|38671.7|38791.8|38641.8|32
1623857360000|2021-06-16 15:29:20|38813.7|38663.7|38804.4|38654.4|38816.6|38666.6|38803.4|38653.4|33
1623857370000|2021-06-16 15:29:30|38803.7|38653.7|38781.7|38631.7|38812.7|38662.7|38776.9|38626.9|35
1623857380000|2021-06-16 15:29:40|38782.1|38632.1|38781.2|38631.2|38785.3|38635.3|38781.2|38631.2|27
1623857390000|2021-06-16 15:29:50|38781.9|38631.9|38784.8|38634.8|38786.6|38636.6|38781.2|38631.2|18
1623857400000|2021-06-16 15:30:00|38784.2|38634.2|38788|38638|38793.2|38643.2|38782.9|38632.9|32
1623857410000|2021-06-16 15:30:10|38788.5|38638.5|38788|38638|38789.8|38639.8|38788|38638|17
1623857420000|2021-06-16 15:30:20|38789.9|38639.9|38798.7|38648.7|38800.1|38650.1|38786.5|38636.5|31
1623857430000|2021-06-16 15:30:30|38796.9|38646.9|38799.3|38649.3|38806.5|38656.5|38796.9|38646.9|20
1623857440000|2021-06-16 15:30:40|38798.8|38648.8|38797.5|38647.5|38800.6|38650.6|38796|38646|6
1623857450000|2021-06-16 15:30:50|38797.1|38647.1|38803.5|38653.5|38807.5|38657.5|38795.9|38645.9|12
1623857460000|2021-06-16 15:31:00|38803.4|38653.4|38802.7|38652.7|38805.2|38655.2|38801.6|38651.6|7
1623857470000|2021-06-16 15:31:10|38802|38652|38809.2|38659.2|38810.2|38660.2|38801.6|38651.6|25
1623857480000|2021-06-16 15:31:20|38809.3|38659.3|38811|38661|38811.7|38661.7|38808.3|38658.3|15
1623857490000|2021-06-16 15:31:30|38812|38662|38813.7|38663.7|38814.7|38664.7|38812|38662|7
1623857500000|2021-06-16 15:31:40|38812.7|38662.7|38814.7|38664.7|38815.1|38665.1|38812.7|38662.7|9
1623857510000|2021-06-16 15:31:50|38812|38662|38814.3|38664.3|38816.1|38666.1|38812|38662|14
1623857520000|2021-06-16 15:32:00|38815.6|38665.6|38818.1|38668.1|38818.1|38668.1|38815.6|38665.6|3
1623857530000|2021-06-16 15:32:10|38820.6|38670.6|38829.8|38679.8|38830.3|38680.3|38820.6|38670.6|21
1623857540000|2021-06-16 15:32:20|38830.3|38680.3|38817.6|38667.6|38830.3|38680.3|38816.6|38666.6|27
1623857550000|2021-06-16 15:32:30|38818|38668|38816.5|38666.5|38818|38668|38813.2|38663.2|22
1623857560000|2021-06-16 15:32:40|38816.3|38666.3|38803.1|38653.1|38816.3|38666.3|38802.9|38652.9|17
1623857570000|2021-06-16 15:32:50|38802.8|38652.8|38812|38662|38812|38662|38801.9|38651.9|29
1623857580000|2021-06-16 15:33:00|38811.6|38661.6|38803.5|38653.5|38812|38662|38801.7|38651.7|25
1623857590000|2021-06-16 15:33:10|38802.6|38652.6|38806.2|38656.2|38806.2|38656.2|38801.5|38651.5|16
1623857600000|2021-06-16 15:33:20|38805|38655|38805.7|38655.7|38805.7|38655.7|38797.2|38647.2|10
1623857610000|2021-06-16 15:33:30|38802.8|38652.8|38802.8|38652.8|38804.5|38654.5|38802.8|38652.8|4
1623857620000|2021-06-16 15:33:40|38803.6|38653.6|38812.3|38662.3|38812.3|38662.3|38803.6|38653.6|12
1623857630000|2021-06-16 15:33:50|38812.1|38662.1|38812.7|38662.7|38816.8|38666.8|38810.5|38660.5|15
1623857640000|2021-06-16 15:34:00|38814.4|38664.4|38809.1|38659.1|38814.4|38664.4|38806|38656|26
1623857650000|2021-06-16 15:34:10|38813.6|38663.6|38819.7|38669.7|38823.4|38673.4|38813.4|38663.4|28
1623857660000|2021-06-16 15:34:20|38819.4|38669.4|38819.8|38669.8|38822.2|38672.2|38813.2|38663.2|28
1623857670000|2021-06-16 15:34:30|38819.7|38669.7|38816.4|38666.4|38819.8|38669.8|38816.4|38666.4|13
1623857680000|2021-06-16 15:34:40|38812.6|38662.6|38814.7|38664.7|38821.7|38671.7|38811.5|38661.5|31
1623857690000|2021-06-16 15:34:50|38818.4|38668.4|38819.8|38669.8|38819.8|38669.8|38814.2|38664.2|25
1623857700000|2021-06-16 15:35:00|38818.5|38668.5|38818.1|38668.1|38818.5|38668.5|38817.6|38667.6|15
1623857710000|2021-06-16 15:35:10|38818|38668|38844.4|38694.4|38844.9|38694.9|38817.7|38667.7|35
1623857720000|2021-06-16 15:35:20|38844.6|38694.6|38841.3|38691.3|38851.4|38701.4|38837.7|38687.7|30
1623857730000|2021-06-16 15:35:30|38840.1|38690.1|38852.4|38702.4|38856.1|38706.1|38837.4|38687.4|29
1623857740000|2021-06-16 15:35:40|38853.8|38703.8|38858.6|38708.6|38866.1|38716.1|38846.9|38696.9|29
1623857750000|2021-06-16 15:35:50|38858.9|38708.9|38865.1|38715.1|38880.1|38730.1|38858.7|38708.7|26
1623857760000|2021-06-16 15:36:00|38864.6|38714.6|38864.4|38714.4|38864.6|38714.6|38859.5|38709.5|37
1623857770000|2021-06-16 15:36:10|38865.8|38715.8|38874.7|38724.7|38874.7|38724.7|38865.8|38715.8|24
1623857780000|2021-06-16 15:36:20|38874.9|38724.9|38875.1|38725.1|38877.1|38727.1|38874.5|38724.5|18
1623857790000|2021-06-16 15:36:30|38875.4|38725.4|38877.2|38727.2|38879.1|38729.1|38872.5|38722.5|30
1623857800000|2021-06-16 15:36:40|38877.3|38727.3|38868.5|38718.5|38877.3|38727.3|38866.7|38716.7|29
1623857810000|2021-06-16 15:36:50|38868.4|38718.4|38856.5|38706.5|38869.1|38719.1|38856.5|38706.5|18
1623857820000|2021-06-16 15:37:00|38859.4|38709.4|38850|38700|38859.4|38709.4|38846.9|38696.9|29
1623857830000|2021-06-16 15:37:10|38849.6|38699.6|38822.8|38672.8|38849.6|38699.6|38822.8|38672.8|20
1623857840000|2021-06-16 15:37:20|38818.6|38668.6|38800.9|38650.9|38818.6|38668.6|38800.9|38650.9|33
1623857850000|2021-06-16 15:37:30|38800.7|38650.7|38785|38635|38800.7|38650.7|38784.4|38634.4|28
1623857860000|2021-06-16 15:37:40|38785.9|38635.9|38789|38639|38793.5|38643.5|38785.9|38635.9|27
1623857870000|2021-06-16 15:37:50|38788.4|38638.4|38791.9|38641.9|38792|38642|38784.7|38634.7|29
1623857880000|2021-06-16 15:38:00|38789.6|38639.6|38791.8|38641.8|38794.3|38644.3|38788.4|38638.4|13
1623857890000|2021-06-16 15:38:10|38792.6|38642.6|38791.9|38641.9|38792.6|38642.6|38791.5|38641.5|8
1623857900000|2021-06-16 15:38:20|38791.7|38641.7|38785.2|38635.2|38792.7|38642.7|38785.2|38635.2|18
1623857910000|2021-06-16 15:38:30|38783.2|38633.2|38764.4|38614.4|38783.2|38633.2|38759.8|38609.8|31
1623857920000|2021-06-16 15:38:40|38764|38614|38786.1|38636.1|38787.3|38637.3|38756.3|38606.3|30
1623857930000|2021-06-16 15:38:50|38786.2|38636.2|38766.9|38616.9|38786.4|38636.4|38766.4|38616.4|26
1623857940000|2021-06-16 15:39:00|38765.1|38615.1|38761.3|38611.3|38765.4|38615.4|38759.5|38609.5|23
1623857950000|2021-06-16 15:39:10|38760|38610|38769.2|38619.2|38769.4|38619.4|38758.7|38608.7|29
1623857960000|2021-06-16 15:39:20|38769|38619|38763.2|38613.2|38770.4|38620.4|38763.2|38613.2|33
1623857970000|2021-06-16 15:39:30|38762.6|38612.6|38763.2|38613.2|38763.2|38613.2|38762.3|38612.3|18
1623857980000|2021-06-16 15:39:40|38763.3|38613.3|38756|38606|38764.7|38614.7|38755.9|38605.9|24
1623857990000|2021-06-16 15:39:50|38756.4|38606.4|38757.4|38607.4|38760.4|38610.4|38750.7|38600.7|25
1623858000000|2021-06-16 15:40:00|38754.6|38604.6|38763.5|38613.5|38765.1|38615.1|38754.6|38604.6|21
1623858010000|2021-06-16 15:40:10|38765.2|38615.2|38766.3|38616.3|38766.7|38616.7|38764.1|38614.1|20
1623858020000|2021-06-16 15:40:20|38766.2|38616.2|38766.1|38616.1|38766.3|38616.3|38763.7|38613.7|22
1623858030000|2021-06-16 15:40:30|38765.4|38615.4|38754.1|38604.1|38766.3|38616.3|38752|38602|31
1623858040000|2021-06-16 15:40:40|38754.2|38604.2|38752.1|38602.1|38754.5|38604.5|38751.9|38601.9|19
1623858050000|2021-06-16 15:40:50|38752.3|38602.3|38736.9|38586.9|38758.9|38608.9|38736.1|38586.1|28
1623858060000|2021-06-16 15:41:00|38736.3|38586.3|38748.5|38598.5|38748.5|38598.5|38736.3|38586.3|33
1623858070000|2021-06-16 15:41:10|38751.3|38601.3|38758.3|38608.3|38760.1|38610.1|38750.9|38600.9|33
1623858080000|2021-06-16 15:41:20|38760.6|38610.6|38759.7|38609.7|38762.2|38612.2|38759.4|38609.4|12
1623858090000|2021-06-16 15:41:30|38762.1|38612.1|38760.4|38610.4|38762.1|38612.1|38759.7|38609.7|6
1623858100000|2021-06-16 15:41:40|38760.3|38610.3|38759|38609|38762|38612|38758.8|38608.8|12
1623858110000|2021-06-16 15:41:50|38758.8|38608.8|38758.6|38608.6|38761.7|38611.7|38756.8|38606.8|16
1623858120000|2021-06-16 15:42:00|38760.6|38610.6|38779.3|38629.3|38780.4|38630.4|38758.4|38608.4|25
1623858130000|2021-06-16 15:42:10|38779.4|38629.4|38771.3|38621.3|38789|38639|38771.3|38621.3|28
1623858140000|2021-06-16 15:42:20|38770.1|38620.1|38756.2|38606.2|38770.1|38620.1|38755.9|38605.9|35
1623858150000|2021-06-16 15:42:30|38756.4|38606.4|38735.1|38585.1|38757|38607|38732.1|38582.1|30
1623858160000|2021-06-16 15:42:40|38734.8|38584.8|38735.6|38585.6|38742.5|38592.5|38734.3|38584.3|31
1623858170000|2021-06-16 15:42:50|38735.9|38585.9|38745.5|38595.5|38747.4|38597.4|38734.5|38584.5|33
1623858180000|2021-06-16 15:43:00|38745.8|38595.8|38755.3|38605.3|38755.3|38605.3|38744.5|38594.5|20
1623858190000|2021-06-16 15:43:10|38754.3|38604.3|38764.1|38614.1|38764.1|38614.1|38754.2|38604.2|20
1623858200000|2021-06-16 15:43:20|38762|38612|38764.7|38614.7|38764.7|38614.7|38757.3|38607.3|18
1623858210000|2021-06-16 15:43:30|38764.4|38614.4|38750.2|38600.2|38764.4|38614.4|38749.9|38599.9|25
1623858220000|2021-06-16 15:43:40|38749.5|38599.5|38758.4|38608.4|38759|38609|38749.5|38599.5|29
1623858230000|2021-06-16 15:43:50|38759.2|38609.2|38771.6|38621.6|38771.6|38621.6|38759.2|38609.2|30
1623858240000|2021-06-16 15:44:00|38771|38621|38779.7|38629.7|38779.7|38629.7|38766.9|38616.9|28
1623858250000|2021-06-16 15:44:10|38779.4|38629.4|38780.7|38630.7|38792.9|38642.9|38777.3|38627.3|30
1623858260000|2021-06-16 15:44:20|38796.1|38646.1|38786.5|38636.5|38796.1|38646.1|38786.1|38636.1|15
1623858270000|2021-06-16 15:44:30|38788.6|38638.6|38807.8|38657.8|38808.2|38658.2|38788.5|38638.5|31
1623858280000|2021-06-16 15:44:40|38808.1|38658.1|38801.9|38651.9|38808.3|38658.3|38794.7|38644.7|26
1623858290000|2021-06-16 15:44:50|38802|38652|38804|38654|38804.5|38654.5|38801.5|38651.5|26
1623858300000|2021-06-16 15:45:00|38804.1|38654.1|38809.4|38659.4|38809.6|38659.6|38804.1|38654.1|32
1623858310000|2021-06-16 15:45:10|38808.7|38658.7|38810.5|38660.5|38811.7|38661.7|38807.7|38657.7|29
1623858320000|2021-06-16 15:45:20|38810.4|38660.4|38810|38660|38811.7|38661.7|38808.4|38658.4|27
1623858330000|2021-06-16 15:45:30|38810.5|38660.5|38817|38667|38817.1|38667.1|38809.8|38659.8|30
1623858340000|2021-06-16 15:45:40|38818.2|38668.2|38816.8|38666.8|38818.7|38668.7|38815.2|38665.2|29
1623858350000|2021-06-16 15:45:50|38816.4|38666.4|38815.5|38665.5|38816.8|38666.8|38815.5|38665.5|7
1623858360000|2021-06-16 15:46:00|38813.8|38663.8|38818|38668|38818|38668|38813.5|38663.5|16
1623858370000|2021-06-16 15:46:10|38817.6|38667.6|38835.5|38685.5|38840.3|38690.3|38817.6|38667.6|26
1623858380000|2021-06-16 15:46:20|38828.9|38678.9|38853.9|38703.9|38855|38705|38828.9|38678.9|29
1623858390000|2021-06-16 15:46:30|38853.5|38703.5|38853|38703|38857.2|38707.2|38852.8|38702.8|16
1623858400000|2021-06-16 15:46:40|38858.4|38708.4|38864.6|38714.6|38865.3|38715.3|38858.4|38708.4|23
1623858410000|2021-06-16 15:46:50|38863.6|38713.6|38869.7|38719.7|38876|38726|38858.5|38708.5|25
1623858420000|2021-06-16 15:47:00|38866.8|38716.8|38850|38700|38869.7|38719.7|38849.2|38699.2|38
1623858430000|2021-06-16 15:47:10|38849.6|38699.6|38809.7|38659.7|38854.2|38704.2|38809.7|38659.7|29
1623858440000|2021-06-16 15:47:20|38809.3|38659.3|38824|38674|38824|38674|38807.9|38657.9|37
1623858450000|2021-06-16 15:47:30|38822.2|38672.2|38838.6|38688.6|38844.3|38694.3|38822.2|38672.2|35
1623858460000|2021-06-16 15:47:40|38838.8|38688.8|38842.3|38692.3|38844.4|38694.4|38837.9|38687.9|29
1623858470000|2021-06-16 15:47:50|38842.2|38692.2|38834.3|38684.3|38842.7|38692.7|38834.3|38684.3|34
1623858480000|2021-06-16 15:48:00|38834.5|38684.5|38816.4|38666.4|38834.9|38684.9|38815.7|38665.7|34
1623858490000|2021-06-16 15:48:10|38816.6|38666.6|38805.9|38655.9|38817.1|38667.1|38805.9|38655.9|32
1623858500000|2021-06-16 15:48:20|38806.1|38656.1|38792.3|38642.3|38806.1|38656.1|38792.3|38642.3|32
1623858510000|2021-06-16 15:48:30|38786.2|38636.2|38773.6|38623.6|38786.6|38636.6|38771.8|38621.8|31
1623858520000|2021-06-16 15:48:40|38772.3|38622.3|38788.3|38638.3|38789.9|38639.9|38772.3|38622.3|37
1623858530000|2021-06-16 15:48:50|38789.8|38639.8|38802.6|38652.6|38806.2|38656.2|38789.8|38639.8|23
1623858540000|2021-06-16 15:49:00|38805.7|38655.7|38807.9|38657.9|38810|38660|38804|38654|33
1623858550000|2021-06-16 15:49:10|38808.5|38658.5|38777.4|38627.4|38808.5|38658.5|38775.7|38625.7|32
1623858560000|2021-06-16 15:49:20|38776.9|38626.9|38780.4|38630.4|38783.5|38633.5|38776.6|38626.6|29
1623858570000|2021-06-16 15:49:30|38780.3|38630.3|38775.4|38625.4|38781.7|38631.7|38775.4|38625.4|16
1623858580000|2021-06-16 15:49:40|38774.1|38624.1|38774.3|38624.3|38774.5|38624.5|38770.7|38620.7|34
1623858590000|2021-06-16 15:49:50|38774.2|38624.2|38760|38610|38774.7|38624.7|38758.9|38608.9|37
1623858600000|2021-06-16 15:50:00|38760.6|38610.6|38769.7|38619.7|38770.4|38620.4|38759.3|38609.3|36
1623858610000|2021-06-16 15:50:10|38771.1|38621.1|38785.1|38635.1|38794.7|38644.7|38771|38621|35
1623858620000|2021-06-16 15:50:20|38785.5|38635.5|38786.4|38636.4|38789.1|38639.1|38784.7|38634.7|36
1623858630000|2021-06-16 15:50:30|38785.8|38635.8|38786.4|38636.4|38787.4|38637.4|38784.8|38634.8|32
1623858640000|2021-06-16 15:50:40|38787.1|38637.1|38774.3|38624.3|38787.6|38637.6|38772.9|38622.9|34
1623858650000|2021-06-16 15:50:50|38772.2|38622.2|38771.8|38621.8|38772.2|38622.2|38761|38611|34
1623858660000|2021-06-16 15:51:00|38773.5|38623.5|38773.9|38623.9|38777|38627|38773.5|38623.5|25
1623858670000|2021-06-16 15:51:10|38774.2|38624.2|38784.8|38634.8|38792.5|38642.5|38774.2|38624.2|31
1623858680000|2021-06-16 15:51:20|38787|38637|38746.4|38596.4|38787|38637|38745.8|38595.8|34
1623858690000|2021-06-16 15:51:30|38746.3|38596.3|38746.9|38596.9|38751.9|38601.9|38743.5|38593.5|35
1623858700000|2021-06-16 15:51:40|38747.2|38597.2|38746.4|38596.4|38747.5|38597.5|38742.9|38592.9|24
1623858710000|2021-06-16 15:51:50|38746.8|38596.8|38746.6|38596.6|38748.4|38598.4|38744.4|38594.4|27
1623858720000|2021-06-16 15:52:00|38745.5|38595.5|38752.3|38602.3|38752.3|38602.3|38743.6|38593.6|20
1623858730000|2021-06-16 15:52:10|38752.8|38602.8|38776.6|38626.6|38776.8|38626.8|38752.8|38602.8|30
1623858740000|2021-06-16 15:52:20|38776.5|38626.5|38774.8|38624.8|38776.5|38626.5|38770|38620|22
1623858750000|2021-06-16 15:52:30|38772.5|38622.5|38783.1|38633.1|38783.1|38633.1|38767.3|38617.3|33
1623858760000|2021-06-16 15:52:40|38782.8|38632.8|38781.9|38631.9|38783.7|38633.7|38780.7|38630.7|24
1623858770000|2021-06-16 15:52:50|38781.8|38631.8|38785.7|38635.7|38786.4|38636.4|38780.4|38630.4|31
1623858780000|2021-06-16 15:53:00|38786.4|38636.4|38784.7|38634.7|38786.4|38636.4|38784.1|38634.1|15
1623858790000|2021-06-16 15:53:10|38784.9|38634.9|38762.4|38612.4|38786.8|38636.8|38762.4|38612.4|28
1623858800000|2021-06-16 15:53:20|38760.3|38610.3|38764.4|38614.4|38778.5|38628.5|38757.8|38607.8|37
1623858810000|2021-06-16 15:53:30|38763.5|38613.5|38766.1|38616.1|38769|38619|38763.5|38613.5|34
1623858820000|2021-06-16 15:53:40|38765.8|38615.8|38760.8|38610.8|38767.4|38617.4|38758.5|38608.5|33
1623858830000|2021-06-16 15:53:50|38760.7|38610.7|38808.5|38658.5|38808.5|38658.5|38760.6|38610.6|35
1623858840000|2021-06-16 15:54:00|38809.7|38659.7|38815.9|38665.9|38817.7|38667.7|38809.7|38659.7|30
1623858850000|2021-06-16 15:54:10|38816|38666|38824.5|38674.5|38824.5|38674.5|38815.9|38665.9|24
1623858860000|2021-06-16 15:54:20|38824.3|38674.3|38817.8|38667.8|38833|38683|38817.8|38667.8|26
1623858870000|2021-06-16 15:54:30|38819.1|38669.1|38831.8|38681.8|38831.8|38681.8|38819.1|38669.1|19
1623858880000|2021-06-16 15:54:40|38831.6|38681.6|38833.4|38683.4|38837.4|38687.4|38831.6|38681.6|29
1623858890000|2021-06-16 15:54:50|38834.4|38684.4|38834.3|38684.3|38834.9|38684.9|38832.5|38682.5|17
1623858900000|2021-06-16 15:55:00|38834.4|38684.4|38854.3|38704.3|38854.3|38704.3|38833.3|38683.3|27
1623858910000|2021-06-16 15:55:10|38853.4|38703.4|38847.3|38697.3|38855|38705|38845.2|38695.2|34
1623858920000|2021-06-16 15:55:20|38847.6|38697.6|38846.8|38696.8|38850.2|38700.2|38844.9|38694.9|35
1623858930000|2021-06-16 15:55:30|38846.9|38696.9|38849|38699|38849.8|38699.8|38844.1|38694.1|22
1623858940000|2021-06-16 15:55:40|38848.6|38698.6|38850.7|38700.7|38851.7|38701.7|38848.6|38698.6|18
1623858950000|2021-06-16 15:55:50|38850.9|38700.9|38850.2|38700.2|38851.6|38701.6|38849.7|38699.7|22
1623858960000|2021-06-16 15:56:00|38850.5|38700.5|38850.4|38700.4|38853.6|38703.6|38850.3|38700.3|25
1623858970000|2021-06-16 15:56:10|38850.1|38700.1|38818.2|38668.2|38851.6|38701.6|38818.2|38668.2|34
1623858980000|2021-06-16 15:56:20|38816.8|38666.8|38821.5|38671.5|38823.9|38673.9|38812.1|38662.1|27
1623858990000|2021-06-16 15:56:30|38821.1|38671.1|38811.8|38661.8|38821.5|38671.5|38811.8|38661.8|21
1623859000000|2021-06-16 15:56:40|38812.5|38662.5|38826.8|38676.8|38826.8|38676.8|38810.9|38660.9|27
1623859010000|2021-06-16 15:56:50|38827.8|38677.8|38831.6|38681.6|38832.1|38682.1|38826.4|38676.4|23
1623859020000|2021-06-16 15:57:00|38829.5|38679.5|38811.9|38661.9|38831.2|38681.2|38811.9|38661.9|35
1623859030000|2021-06-16 15:57:10|38812.5|38662.5|38816.9|38666.9|38816.9|38666.9|38811.2|38661.2|36
1623859040000|2021-06-16 15:57:20|38817.2|38667.2|38813.8|38663.8|38817.4|38667.4|38811.9|38661.9|32
1623859050000|2021-06-16 15:57:30|38814.6|38664.6|38816|38666|38817.8|38667.8|38811.4|38661.4|31
1623859060000|2021-06-16 15:57:40|38816.5|38666.5|38805|38655|38816.6|38666.6|38804.9|38654.9|33
1623859070000|2021-06-16 15:57:50|38804.8|38654.8|38822.3|38672.3|38822.3|38672.3|38804.1|38654.1|38
1623859080000|2021-06-16 15:58:00|38822.5|38672.5|38819.2|38669.2|38825.4|38675.4|38818.2|38668.2|33
1623859090000|2021-06-16 15:58:10|38819.1|38669.1|38807.2|38657.2|38823.1|38673.1|38807|38657|31
1623859100000|2021-06-16 15:58:20|38805.7|38655.7|38807.8|38657.8|38809.1|38659.1|38805.2|38655.2|26
1623859110000|2021-06-16 15:58:30|38807.3|38657.3|38816.4|38666.4|38822.8|38672.8|38807.3|38657.3|24
1623859120000|2021-06-16 15:58:40|38816.3|38666.3|38826.2|38676.2|38827.5|38677.5|38815.5|38665.5|32
1623859130000|2021-06-16 15:58:50|38825.3|38675.3|38830.2|38680.2|38831.5|38681.5|38825.3|38675.3|26
1623859140000|2021-06-16 15:59:00|38830.3|38680.3|38830.4|38680.4|38831|38681|38829.8|38679.8|20
1623859150000|2021-06-16 15:59:10|38831.2|38681.2|38833.5|38683.5|38836.6|38686.6|38830|38680|26
1623859160000|2021-06-16 15:59:20|38832.2|38682.2|38839.3|38689.3|38839.6|38689.6|38832.2|38682.2|19
1623859170000|2021-06-16 15:59:30|38838|38688|38845.1|38695.1|38845.2|38695.2|38837.6|38687.6|27
1623859180000|2021-06-16 15:59:40|38845.7|38695.7|38851.5|38701.5|38852.9|38702.9|38845.5|38695.5|23
1623859190000|2021-06-16 15:59:50|38851.6|38701.6|38851.8|38701.8|38853.4|38703.4|38846.9|38696.9|37
1623859200000|2021-06-16 16:00:00|38850.1|38700.1|38825.2|38675.2|38850.1|38700.1|38825.2|38675.2|24
1623859210000|2021-06-16 16:00:10|38824.8|38674.8|38810|38660|38828.1|38678.1|38809.6|38659.6|34
1623859220000|2021-06-16 16:00:20|38809.1|38659.1|38799.1|38649.1|38810.2|38660.2|38780.8|38630.8|32
1623859230000|2021-06-16 16:00:30|38799.6|38649.6|38804.5|38654.5|38809.2|38659.2|38793|38643|31
1623859240000|2021-06-16 16:00:40|38805.7|38655.7|38815|38665|38815.8|38665.8|38805.7|38655.7|34
1623859250000|2021-06-16 16:00:50|38817.6|38667.6|38858|38708|38858|38708|38817.6|38667.6|35
1623859260000|2021-06-16 16:01:00|38857.8|38707.8|38868|38718|38870.6|38720.6|38857.7|38707.7|32
1623859270000|2021-06-16 16:01:10|38868.1|38718.1|38873.5|38723.5|38873.5|38723.5|38866.3|38716.3|36
1623859280000|2021-06-16 16:01:20|38873.8|38723.8|38886.1|38736.1|38887.2|38737.2|38873.1|38723.1|34
1623859290000|2021-06-16 16:01:30|38887|38737|38906.9|38756.9|38921.9|38771.9|38877.9|38727.9|40
1623859300000|2021-06-16 16:01:40|38906.7|38756.7|38940.1|38790.1|38941.7|38791.7|38901.3|38751.3|39
1623859310000|2021-06-16 16:01:50|38939.5|38789.5|38930.6|38780.6|38968.1|38818.1|38930.6|38780.6|38
1623859320000|2021-06-16 16:02:00|38933|38783|38983.3|38833.3|38983.7|38833.7|38931.4|38781.4|38
1623859330000|2021-06-16 16:02:10|38984.5|38834.5|38970.3|38820.3|38994.2|38844.2|38967|38817|37
1623859340000|2021-06-16 16:02:20|38969.7|38819.7|38957.8|38807.8|38972.1|38822.1|38953.8|38803.8|38
1623859350000|2021-06-16 16:02:30|38958.1|38808.1|38932.4|38782.4|38958.1|38808.1|38932.4|38782.4|34
1623859360000|2021-06-16 16:02:40|38933.6|38783.6|38925.2|38775.2|38935.4|38785.4|38910.4|38760.4|36
1623859370000|2021-06-16 16:02:50|38921.4|38771.4|38943.3|38793.3|38946.5|38796.5|38916.7|38766.7|38
1623859380000|2021-06-16 16:03:00|38944|38794|38942.9|38792.9|38944|38794|38924.4|38774.4|36
1623859390000|2021-06-16 16:03:10|38943.6|38793.6|38935|38785|38946.1|38796.1|38931.4|38781.4|35
1623859400000|2021-06-16 16:03:20|38933|38783|38933.5|38783.5|38946.6|38796.6|38930.8|38780.8|28
1623859410000|2021-06-16 16:03:30|38937|38787|38949.6|38799.6|38949.6|38799.6|38936.7|38786.7|30
1623859420000|2021-06-16 16:03:40|38949.2|38799.2|38960.7|38810.7|38960.7|38810.7|38947.9|38797.9|29
1623859430000|2021-06-16 16:03:50|38960.2|38810.2|38982|38832|38982|38832|38960.2|38810.2|31
1623859440000|2021-06-16 16:04:00|38985.9|38835.9|38984.5|38834.5|38993.2|38843.2|38980.1|38830.1|35
1623859450000|2021-06-16 16:04:10|38983.7|38833.7|38990|38840|38992|38842|38970|38820|36
1623859460000|2021-06-16 16:04:20|38990.6|38840.6|39011.8|38861.8|39017.6|38867.6|38990.6|38840.6|33
1623859470000|2021-06-16 16:04:30|39011.1|38861.1|39024.1|38874.1|39029.4|38879.4|38997.2|38847.2|33
1623859480000|2021-06-16 16:04:40|39026.7|38876.7|39076.8|38926.8|39088.1|38938.1|39026.7|38876.7|37
1623859490000|2021-06-16 16:04:50|39111.7|38961.7|39153.7|39003.7|39166.9|39016.9|39087.3|38937.3|38
1623859500000|2021-06-16 16:05:00|39160.3|39010.3|39130.3|38980.3|39163|39013|39130.3|38980.3|35
1623859510000|2021-06-16 16:05:10|39130.1|38980.1|39137.7|38987.7|39147.3|38997.3|39130.1|38980.1|33
1623859520000|2021-06-16 16:05:20|39137.8|38987.8|39122.7|38972.7|39137.8|38987.8|39122.7|38972.7|34
1623859530000|2021-06-16 16:05:30|39123|38973|39114.7|38964.7|39129.9|38979.9|39112|38962|34
1623859540000|2021-06-16 16:05:40|39115.6|38965.6|39129.4|38979.4|39141.6|38991.6|39114.7|38964.7|36
1623859550000|2021-06-16 16:05:50|39130.6|38980.6|39171|39021|39173.5|39023.5|39130.6|38980.6|37
1623859560000|2021-06-16 16:06:00|39170|39020|39193|39043|39195.3|39045.3|39159.3|39009.3|39
1623859570000|2021-06-16 16:06:10|39193.7|39043.7|39235.8|39085.8|39235.8|39085.8|39182.8|39032.8|39
1623859580000|2021-06-16 16:06:20|39244.5|39094.5|39252.9|39102.9|39252.9|39102.9|39230.5|39080.5|37
1623859590000|2021-06-16 16:06:30|39253|39103|39242.8|39092.8|39261.9|39111.9|39242.8|39092.8|33
1623859600000|2021-06-16 16:06:40|39243|39093|39243.6|39093.6|39254.5|39104.5|39240.9|39090.9|37
1623859610000|2021-06-16 16:06:50|39242.6|39092.6|39237.7|39087.7|39245.7|39095.7|39237.1|39087.1|34
1623859620000|2021-06-16 16:07:00|39236.5|39086.5|39258.3|39108.3|39258.5|39108.5|39233.1|39083.1|39
1623859630000|2021-06-16 16:07:10|39258.9|39108.9|39262.3|39112.3|39267.5|39117.5|39255.1|39105.1|34
1623859640000|2021-06-16 16:07:20|39262.1|39112.1|39279.2|39129.2|39279.3|39129.3|39260.4|39110.4|39
1623859650000|2021-06-16 16:07:30|39281.8|39131.8|39300.4|39150.4|39301.8|39151.8|39279.7|39129.7|31
1623859660000|2021-06-16 16:07:40|39299.4|39149.4|39317.4|39167.4|39317.4|39167.4|39276.9|39126.9|37
1623859670000|2021-06-16 16:07:50|39312.8|39162.8|39285.2|39135.2|39317.6|39167.6|39285|39135|32
1623859680000|2021-06-16 16:08:00|39297.2|39147.2|39274.3|39124.3|39297.2|39147.2|39274.3|39124.3|36
1623859690000|2021-06-16 16:08:10|39272.9|39122.9|39263.6|39113.6|39274.3|39124.3|39256.1|39106.1|38
1623859700000|2021-06-16 16:08:20|39261.1|39111.1|39271.8|39121.8|39271.8|39121.8|39248.8|39098.8|35
1623859710000|2021-06-16 16:08:30|39271.2|39121.2|39269.8|39119.8|39276.9|39126.9|39266.8|39116.8|31
1623859720000|2021-06-16 16:08:40|39267.9|39117.9|39275.6|39125.6|39275.6|39125.6|39263.8|39113.8|28
1623859730000|2021-06-16 16:08:50|39276.4|39126.4|39260.4|39110.4|39280.1|39130.1|39259.8|39109.8|33
1623859740000|2021-06-16 16:09:00|39260.5|39110.5|39259.1|39109.1|39261.4|39111.4|39257.4|39107.4|29
1623859750000|2021-06-16 16:09:10|39258.4|39108.4|39281.9|39131.9|39282.9|39132.9|39258.4|39108.4|26
1623859760000|2021-06-16 16:09:20|39281.5|39131.5|39288.1|39138.1|39293.5|39143.5|39281.2|39131.2|38
1623859770000|2021-06-16 16:09:30|39286.6|39136.6|39317.5|39167.5|39317.5|39167.5|39285|39135|29
1623859780000|2021-06-16 16:09:40|39319.4|39169.4|39321.2|39171.2|39331.2|39181.2|39306.1|39156.1|35
1623859790000|2021-06-16 16:09:50|39316.6|39166.6|39330.8|39180.8|39330.8|39180.8|39312.4|39162.4|35
1623859800000|2021-06-16 16:10:00|39329.2|39179.2|39318.1|39168.1|39333.5|39183.5|39317.9|39167.9|31
1623859810000|2021-06-16 16:10:10|39317.9|39167.9|39304|39154|39318.1|39168.1|39295.4|39145.4|32
1623859820000|2021-06-16 16:10:20|39303.8|39153.8|39301.6|39151.6|39314.1|39164.1|39297.3|39147.3|35
1623859830000|2021-06-16 16:10:30|39302.4|39152.4|39292.2|39142.2|39315.6|39165.6|39292.2|39142.2|35
1623859840000|2021-06-16 16:10:40|39292.6|39142.6|39288.8|39138.8|39293.3|39143.3|39283.3|39133.3|29
1623859850000|2021-06-16 16:10:50|39289.1|39139.1|39276.4|39126.4|39290.6|39140.6|39276.4|39126.4|32
1623859860000|2021-06-16 16:11:00|39274.6|39124.6|39278.3|39128.3|39280.7|39130.7|39274.2|39124.2|36
1623859870000|2021-06-16 16:11:10|39278.4|39128.4|39270.2|39120.2|39278.7|39128.7|39270.2|39120.2|28
1623859880000|2021-06-16 16:11:20|39270.3|39120.3|39268.5|39118.5|39276.5|39126.5|39267.1|39117.1|29
1623859890000|2021-06-16 16:11:30|39269|39119|39264.6|39114.6|39269|39119|39263.3|39113.3|28
1623859900000|2021-06-16 16:11:40|39263.9|39113.9|39272.5|39122.5|39276.4|39126.4|39262|39112|31
1623859910000|2021-06-16 16:11:50|39272.1|39122.1|39275.2|39125.2|39275.6|39125.6|39272.1|39122.1|26
1623859920000|2021-06-16 16:12:00|39276.4|39126.4|39271.3|39121.3|39279.5|39129.5|39271.3|39121.3|30
1623859930000|2021-06-16 16:12:10|39270.3|39120.3|39257.9|39107.9|39270.3|39120.3|39257.9|39107.9|29
1623859940000|2021-06-16 16:12:20|39258.7|39108.7|39259.6|39109.6|39259.6|39109.6|39258.2|39108.2|16
1623859950000|2021-06-16 16:12:30|39259.4|39109.4|39256.6|39106.6|39260.7|39110.7|39256|39106|25
1623859960000|2021-06-16 16:12:40|39256.7|39106.7|39249.4|39099.4|39256.7|39106.7|39235.9|39085.9|35
1623859970000|2021-06-16 16:12:50|39249.7|39099.7|39248.9|39098.9|39264.1|39114.1|39247.5|39097.5|35
1623859980000|2021-06-16 16:13:00|39248.7|39098.7|39266.5|39116.5|39267.4|39117.4|39248.1|39098.1|36
1623859990000|2021-06-16 16:13:10|39265.6|39115.6|39261.8|39111.8|39270.2|39120.2|39257.9|39107.9|22
1623860000000|2021-06-16 16:13:20|39261.6|39111.6|39292.8|39142.8|39292.8|39142.8|39250.5|39100.5|39
1623860010000|2021-06-16 16:13:30|39301.5|39151.5|39328.8|39178.8|39328.8|39178.8|39301.5|39151.5|35
1623860020000|2021-06-16 16:13:40|39328.5|39178.5|39338.9|39188.9|39341.9|39191.9|39311.4|39161.4|35
1623860030000|2021-06-16 16:13:50|39338.2|39188.2|39362.4|39212.4|39363.9|39213.9|39322.1|39172.1|38
1623860040000|2021-06-16 16:14:00|39364|39214|39344.2|39194.2|39368.1|39218.1|39344.2|39194.2|37
1623860050000|2021-06-16 16:14:10|39343.2|39193.2|39334.3|39184.3|39343.2|39193.2|39334.2|39184.2|36
1623860060000|2021-06-16 16:14:20|39336.9|39186.9|39332.7|39182.7|39341.3|39191.3|39332.5|39182.5|18
1623860070000|2021-06-16 16:14:30|39333.5|39183.5|39332.3|39182.3|39337.4|39187.4|39329.4|39179.4|26
1623860080000|2021-06-16 16:14:40|39332.2|39182.2|39344.7|39194.7|39345.2|39195.2|39324.6|39174.6|32
1623860090000|2021-06-16 16:14:50|39344|39194|39353.6|39203.6|39354|39204|39342.4|39192.4|37
1623860100000|2021-06-16 16:15:00|39353.9|39203.9|39353.3|39203.3|39358.3|39208.3|39351.5|39201.5|30
1623860110000|2021-06-16 16:15:10|39352.8|39202.8|39323|39173|39352.8|39202.8|39323|39173|23
1623860120000|2021-06-16 16:15:20|39321.4|39171.4|39317.6|39167.6|39321.4|39171.4|39303.5|39153.5|33
1623860130000|2021-06-16 16:15:30|39316.8|39166.8|39316.8|39166.8|39321.8|39171.8|39314.8|39164.8|25
1623860140000|2021-06-16 16:15:40|39317.7|39167.7|39350.9|39200.9|39350.9|39200.9|39317.7|39167.7|36
1623860150000|2021-06-16 16:15:50|39348.2|39198.2|39348.6|39198.6|39349.4|39199.4|39345.7|39195.7|27
1623860160000|2021-06-16 16:16:00|39349.4|39199.4|39362|39212|39366.8|39216.8|39346|39196|29
1623860170000|2021-06-16 16:16:10|39360.6|39210.6|39355.6|39205.6|39378.1|39228.1|39355.6|39205.6|34
1623860180000|2021-06-16 16:16:20|39356.7|39206.7|39362.5|39212.5|39363.4|39213.4|39356.7|39206.7|21
1623860190000|2021-06-16 16:16:30|39363.3|39213.3|39348.4|39198.4|39364.2|39214.2|39347.5|39197.5|27
1623860200000|2021-06-16 16:16:40|39347.7|39197.7|39331.6|39181.6|39347.7|39197.7|39331.2|39181.2|33
1623860210000|2021-06-16 16:16:50|39333.1|39183.1|39336.2|39186.2|39336.7|39186.7|39331|39181|29
1623860220000|2021-06-16 16:17:00|39335.2|39185.2|39336.4|39186.4|39336.7|39186.7|39334.8|39184.8|27
1623860230000|2021-06-16 16:17:10|39335.9|39185.9|39327.4|39177.4|39336.5|39186.5|39326.9|39176.9|31
1623860240000|2021-06-16 16:17:20|39325.8|39175.8|39311.8|39161.8|39325.8|39175.8|39306.5|39156.5|32
1623860250000|2021-06-16 16:17:30|39312.2|39162.2|39307.8|39157.8|39312.2|39162.2|39307|39157|27
1623860260000|2021-06-16 16:17:40|39308.3|39158.3|39327.7|39177.7|39328.4|39178.4|39308.3|39158.3|25
1623860270000|2021-06-16 16:17:50|39325.5|39175.5|39330.8|39180.8|39332.3|39182.3|39325.2|39175.2|35
1623860280000|2021-06-16 16:18:00|39329.8|39179.8|39322.8|39172.8|39331.4|39181.4|39321.6|39171.6|33
1623860290000|2021-06-16 16:18:10|39325.2|39175.2|39306.6|39156.6|39325.5|39175.5|39306.6|39156.6|36
1623860300000|2021-06-16 16:18:20|39301.7|39151.7|39285|39135|39301.7|39151.7|39278.4|39128.4|36
1623860310000|2021-06-16 16:18:30|39288.5|39138.5|39286.4|39136.4|39291.9|39141.9|39283.5|39133.5|29
1623860320000|2021-06-16 16:18:40|39284.6|39134.6|39281.2|39131.2|39288.6|39138.6|39281|39131|29
1623860330000|2021-06-16 16:18:50|39282.3|39132.3|39301.5|39151.5|39301.5|39151.5|39282.3|39132.3|26
1623860340000|2021-06-16 16:19:00|39305.6|39155.6|39289.3|39139.3|39307.3|39157.3|39287.5|39137.5|35
1623860350000|2021-06-16 16:19:10|39289|39139|39297.9|39147.9|39299|39149|39283.5|39133.5|32
1623860360000|2021-06-16 16:19:20|39297.8|39147.8|39283.4|39133.4|39298.7|39148.7|39282.5|39132.5|27
1623860370000|2021-06-16 16:19:30|39282|39132|39274.7|39124.7|39283.8|39133.8|39272.9|39122.9|30
1623860380000|2021-06-16 16:19:40|39274.3|39124.3|39276.8|39126.8|39276.8|39126.8|39271.7|39121.7|31
1623860390000|2021-06-16 16:19:50|39274.1|39124.1|39250.3|39100.3|39274.9|39124.9|39250.3|39100.3|35
1623860400000|2021-06-16 16:20:00|39249.9|39099.9|39242.5|39092.5|39251.8|39101.8|39242.5|39092.5|32
1623860410000|2021-06-16 16:20:10|39242.1|39092.1|39218.5|39068.5|39242.1|39092.1|39216.7|39066.7|33
1623860420000|2021-06-16 16:20:20|39216.8|39066.8|39204.1|39054.1|39218.2|39068.2|39203.1|39053.1|32
1623860430000|2021-06-16 16:20:30|39204.2|39054.2|39181.5|39031.5|39204.2|39054.2|39180.3|39030.3|36
1623860440000|2021-06-16 16:20:40|39180.8|39030.8|39161.4|39011.4|39180.8|39030.8|39160.5|39010.5|36
1623860450000|2021-06-16 16:20:50|39161.1|39011.1|39148|38998|39161.1|39011.1|39146.7|38996.7|28
1623860460000|2021-06-16 16:21:00|39147.8|38997.8|39187.8|39037.8|39198.8|39048.8|39146.3|38996.3|29
1623860470000|2021-06-16 16:21:10|39187.4|39037.4|39183.3|39033.3|39189.8|39039.8|39183.3|39033.3|34
1623860480000|2021-06-16 16:21:20|39184.3|39034.3|39204.6|39054.6|39204.6|39054.6|39183.9|39033.9|35
1623860490000|2021-06-16 16:21:30|39205.2|39055.2|39204.2|39054.2|39207.4|39057.4|39202.3|39052.3|31
1623860500000|2021-06-16 16:21:40|39204.7|39054.7|39181.9|39031.9|39204.8|39054.8|39181.9|39031.9|29
1623860510000|2021-06-16 16:21:50|39181|39031|39176.8|39026.8|39183.8|39033.8|39176.2|39026.2|27
1623860520000|2021-06-16 16:22:00|39175.7|39025.7|39178.3|39028.3|39179.1|39029.1|39175.1|39025.1|21
1623860530000|2021-06-16 16:22:10|39178.6|39028.6|39178|39028|39179.4|39029.4|39172.9|39022.9|19
1623860540000|2021-06-16 16:22:20|39179.3|39029.3|39193.3|39043.3|39195.7|39045.7|39179.3|39029.3|26
1623860550000|2021-06-16 16:22:30|39193.4|39043.4|39185.2|39035.2|39195.6|39045.6|39183.8|39033.8|27
1623860560000|2021-06-16 16:22:40|39183.4|39033.4|39173.5|39023.5|39184.7|39034.7|39173.5|39023.5|29
1623860570000|2021-06-16 16:22:50|39171.8|39021.8|39172.5|39022.5|39173.6|39023.6|39161.4|39011.4|25
1623860580000|2021-06-16 16:23:00|39172.4|39022.4|39160.1|39010.1|39172.4|39022.4|39159.7|39009.7|31
1623860590000|2021-06-16 16:23:10|39162.9|39012.9|39141.1|38991.1|39165.2|39015.2|39141.1|38991.1|27
1623860600000|2021-06-16 16:23:20|39141|38991|39138.8|38988.8|39141|38991|39131|38981|21
1623860610000|2021-06-16 16:23:30|39137.3|38987.3|39119.7|38969.7|39137.3|38987.3|39118.5|38968.5|33
1623860620000|2021-06-16 16:23:40|39119.1|38969.1|39120.4|38970.4|39124.7|38974.7|39117.8|38967.8|33
1623860630000|2021-06-16 16:23:50|39122|38972|39122.7|38972.7|39126.2|38976.2|39119.3|38969.3|21
1623860640000|2021-06-16 16:24:00|39122.8|38972.8|39124.7|38974.7|39131.1|38981.1|39122.6|38972.6|18
1623860650000|2021-06-16 16:24:10|39124|38974|39143.9|38993.9|39143.9|38993.9|39124|38974|26
1623860660000|2021-06-16 16:24:20|39143.4|38993.4|39163.4|39013.4|39163.4|39013.4|39142.1|38992.1|35
1623860670000|2021-06-16 16:24:30|39163.2|39013.2|39169.9|39019.9|39170.9|39020.9|39162.7|39012.7|30
1623860680000|2021-06-16 16:24:40|39170.2|39020.2|39174.4|39024.4|39174.7|39024.7|39161.1|39011.1|34
1623860690000|2021-06-16 16:24:50|39173.4|39023.4|39152.9|39002.9|39173.9|39023.9|39152.9|39002.9|30
1623860700000|2021-06-16 16:25:00|39152.8|39002.8|39098|38948|39152.8|39002.8|39098|38948|36
1623860710000|2021-06-16 16:25:10|39098.1|38948.1|39078.9|38928.9|39100.3|38950.3|39062.1|38912.1|37
1623860720000|2021-06-16 16:25:20|39079.8|38929.8|39093.4|38943.4|39094.3|38944.3|39079.7|38929.7|30
1623860730000|2021-06-16 16:25:30|39094|38944|39085.4|38935.4|39094.5|38944.5|39084.7|38934.7|33
1623860740000|2021-06-16 16:25:40|39085|38935|39087.2|38937.2|39087.4|38937.4|39081.6|38931.6|24
1623860750000|2021-06-16 16:25:50|39087.8|38937.8|39088.7|38938.7|39091|38941|39087.1|38937.1|28
1623860760000|2021-06-16 16:26:00|39088.1|38938.1|39079.8|38929.8|39089|38939|39079.7|38929.7|35
1623860770000|2021-06-16 16:26:10|39079.1|38929.1|39059.6|38909.6|39080.9|38930.9|39059.6|38909.6|34
1623860780000|2021-06-16 16:26:20|39059.2|38909.2|39062.9|38912.9|39065.4|38915.4|39056|38906|36
1623860790000|2021-06-16 16:26:30|39064.2|38914.2|39058.1|38908.1|39065.4|38915.4|39058.1|38908.1|23
1623860800000|2021-06-16 16:26:40|39055.2|38905.2|39063.5|38913.5|39065.1|38915.1|39055.2|38905.2|19
1623860810000|2021-06-16 16:26:50|39062.5|38912.5|39064.7|38914.7|39067.7|38917.7|39062.5|38912.5|30
1623860820000|2021-06-16 16:27:00|39067.8|38917.8|39067.4|38917.4|39069.2|38919.2|39065.3|38915.3|25
1623860830000|2021-06-16 16:27:10|39068.9|38918.9|39065.5|38915.5|39068.9|38918.9|39065.3|38915.3|10
1623860840000|2021-06-16 16:27:20|39068.2|38918.2|39107.6|38957.6|39107.8|38957.8|39068.2|38918.2|35
1623860850000|2021-06-16 16:27:30|39106.5|38956.5|39081.1|38931.1|39107.8|38957.8|39081.1|38931.1|32
1623860860000|2021-06-16 16:27:40|39081|38931|39079.2|38929.2|39081.2|38931.2|39078.9|38928.9|24
1623860870000|2021-06-16 16:27:50|39079.7|38929.7|39079.6|38929.6|39086.8|38936.8|39079.5|38929.5|25
1623860880000|2021-06-16 16:28:00|39078.4|38928.4|39053.2|38903.2|39078.4|38928.4|39051.4|38901.4|33
1623860890000|2021-06-16 16:28:10|39052.8|38902.8|39051.9|38901.9|39053.2|38903.2|39051.3|38901.3|22
1623860900000|2021-06-16 16:28:20|39051.8|38901.8|39052.2|38902.2|39056.1|38906.1|39048.3|38898.3|28
1623860910000|2021-06-16 16:28:30|39053.3|38903.3|39046|38896|39053.9|38903.9|39044.8|38894.8|28
1623860920000|2021-06-16 16:28:40|39044.8|38894.8|39051.2|38901.2|39054.5|38904.5|39043.4|38893.4|33
1623860930000|2021-06-16 16:28:50|39050.6|38900.6|39005.2|38855.2|39054.3|38904.3|39005.1|38855.1|33
1623860940000|2021-06-16 16:29:00|39008.5|38858.5|39040.7|38890.7|39046.5|38896.5|39008.5|38858.5|34
1623860950000|2021-06-16 16:29:10|39040.9|38890.9|39069.3|38919.3|39069.7|38919.7|39038.9|38888.9|36
1623860960000|2021-06-16 16:29:20|39069.6|38919.6|39062.3|38912.3|39071.6|38921.6|39058.1|38908.1|37
1623860970000|2021-06-16 16:29:30|39062.9|38912.9|39075.4|38925.4|39075.4|38925.4|39062.9|38912.9|36
1623860980000|2021-06-16 16:29:40|39076.1|38926.1|39051.4|38901.4|39076.1|38926.1|39051.4|38901.4|34
1623860990000|2021-06-16 16:29:50|39049|38899|39055.2|38905.2|39057.3|38907.3|39047.5|38897.5|29
1623861000000|2021-06-16 16:30:00|39055.5|38905.5|39079.8|38929.8|39080.3|38930.3|39055.1|38905.1|34
1623861010000|2021-06-16 16:30:10|39079.9|38929.9|39075.3|38925.3|39098.5|38948.5|39075.3|38925.3|33
1623861020000|2021-06-16 16:30:20|39075.5|38925.5|39050.4|38900.4|39077.2|38927.2|39046.3|38896.3|36
1623861030000|2021-06-16 16:30:30|39053.4|38903.4|39080.4|38930.4|39083.1|38933.1|39053.4|38903.4|37
1623861040000|2021-06-16 16:30:40|39081.6|38931.6|39091.4|38941.4|39091.5|38941.5|39081.6|38931.6|33
1623861050000|2021-06-16 16:30:50|39092.8|38942.8|39108.4|38958.4|39108.4|38958.4|39092.8|38942.8|23
1623861060000|2021-06-16 16:31:00|39109.5|38959.5|39133.7|38983.7|39144.3|38994.3|39108.2|38958.2|36
1623861070000|2021-06-16 16:31:10|39138.5|38988.5|39153.8|39003.8|39178.1|39028.1|39138.5|38988.5|38
1623861080000|2021-06-16 16:31:20|39155.6|39005.6|39146.9|38996.9|39161.9|39011.9|39141.2|38991.2|33
1623861090000|2021-06-16 16:31:30|39145.7|38995.7|39134.1|38984.1|39145.7|38995.7|39133.6|38983.6|24
1623861100000|2021-06-16 16:31:40|39135.2|38985.2|39146.3|38996.3|39149.3|38999.3|39135.2|38985.2|33
1623861110000|2021-06-16 16:31:50|39147.6|38997.6|39136.7|38986.7|39160.7|39010.7|39136.1|38986.1|37
1623861120000|2021-06-16 16:32:00|39135.4|38985.4|39110.2|38960.2|39135.4|38985.4|39110.2|38960.2|32
1623861130000|2021-06-16 16:32:10|39109.1|38959.1|39104.7|38954.7|39120.5|38970.5|39104.7|38954.7|33
1623861140000|2021-06-16 16:32:20|39101.4|38951.4|39108.9|38958.9|39111.4|38961.4|39099|38949|35
1623861150000|2021-06-16 16:32:30|39108.7|38958.7|39113.6|38963.6|39113.6|38963.6|39108.7|38958.7|24
1623861160000|2021-06-16 16:32:40|39113.1|38963.1|39111.3|38961.3|39113.1|38963.1|39110.3|38960.3|17
1623861170000|2021-06-16 16:32:50|39111|38961|39120.4|38970.4|39124.4|38974.4|39110.7|38960.7|30
1623861180000|2021-06-16 16:33:00|39121.3|38971.3|39129.5|38979.5|39133.8|38983.8|39120.8|38970.8|33
1623861190000|2021-06-16 16:33:10|39131.9|38981.9|39150.5|39000.5|39154.8|39004.8|39131.5|38981.5|33
1623861200000|2021-06-16 16:33:20|39149.8|38999.8|39147|38997|39154.2|39004.2|39145.7|38995.7|29
1623861210000|2021-06-16 16:33:30|39146.6|38996.6|39142.7|38992.7|39146.7|38996.7|39139.1|38989.1|32
1623861220000|2021-06-16 16:33:40|39142.9|38992.9|39142.8|38992.8|39143.7|38993.7|39140.1|38990.1|30
1623861230000|2021-06-16 16:33:50|39142.1|38992.1|39127.7|38977.7|39142.1|38992.1|39126.7|38976.7|29
1623861240000|2021-06-16 16:34:00|39127.2|38977.2|39089|38939|39128|38978|39089|38939|20
1623861250000|2021-06-16 16:34:10|39088.9|38938.9|39079.4|38929.4|39088.9|38938.9|39078.4|38928.4|31
1623861260000|2021-06-16 16:34:20|39078.1|38928.1|39079.8|38929.8|39083|38933|39076.4|38926.4|20
1623861270000|2021-06-16 16:34:30|39077.9|38927.9|39082.7|38932.7|39088.7|38938.7|39077.9|38927.9|35
1623861280000|2021-06-16 16:34:40|39081.8|38931.8|39080.9|38930.9|39083.2|38933.2|39078.5|38928.5|26
1623861290000|2021-06-16 16:34:50|39081.1|38931.1|39074.6|38924.6|39081.1|38931.1|39072|38922|37
1623861300000|2021-06-16 16:35:00|39073.9|38923.9|39074.7|38924.7|39079.4|38929.4|39073|38923|22
1623861310000|2021-06-16 16:35:10|39073.4|38923.4|39078.2|38928.2|39081.6|38931.6|39073.4|38923.4|28
1623861320000|2021-06-16 16:35:20|39077.6|38927.6|39087.8|38937.8|39087.8|38937.8|39077.6|38927.6|33
1623861330000|2021-06-16 16:35:30|39085.5|38935.5|39104.5|38954.5|39104.5|38954.5|39085.5|38935.5|31
1623861340000|2021-06-16 16:35:40|39105|38955|39103.7|38953.7|39106|38956|39101.2|38951.2|27
1623861350000|2021-06-16 16:35:50|39103.6|38953.6|39099.4|38949.4|39106.9|38956.9|39099.4|38949.4|33
1623861360000|2021-06-16 16:36:00|39098.9|38948.9|39078.9|38928.9|39098.9|38948.9|39078.9|38928.9|33
1623861370000|2021-06-16 16:36:10|39076.1|38926.1|39077.7|38927.7|39078.9|38928.9|39074|38924|29
1623861380000|2021-06-16 16:36:20|39078.2|38928.2|39060.9|38910.9|39089.6|38939.6|39060.3|38910.3|32
1623861390000|2021-06-16 16:36:30|39060.6|38910.6|39027.9|38877.9|39060.6|38910.6|39026.9|38876.9|31
1623861400000|2021-06-16 16:36:40|39051.1|38901.1|39053.8|38903.8|39056|38906|39024.8|38874.8|34
1623861410000|2021-06-16 16:36:50|39053.2|38903.2|39052|38902|39053.2|38903.2|39027.8|38877.8|25
1623861420000|2021-06-16 16:37:00|39052.2|38902.2|39038.2|38888.2|39059.3|38909.3|39026.1|38876.1|23
1623861430000|2021-06-16 16:37:10|39038|38888|39049.6|38899.6|39049.6|38899.6|39037.9|38887.9|18
1623861440000|2021-06-16 16:37:20|39050.5|38900.5|39055.6|38905.6|39060|38910|39050.3|38900.3|33
1623861450000|2021-06-16 16:37:30|39058.2|38908.2|39068.3|38918.3|39068.3|38918.3|39058.2|38908.2|30
1623861460000|2021-06-16 16:37:40|39067.5|38917.5|39070|38920|39070.6|38920.6|39066.7|38916.7|26
1623861470000|2021-06-16 16:37:50|39069.6|38919.6|39074.8|38924.8|39074.8|38924.8|39068.8|38918.8|24
1623861480000|2021-06-16 16:38:00|39074.3|38924.3|39066.4|38916.4|39076.2|38926.2|39066.4|38916.4|25
1623861490000|2021-06-16 16:38:10|39068.4|38918.4|39055.9|38905.9|39071.4|38921.4|39052.9|38902.9|32
1623861500000|2021-06-16 16:38:20|39055.3|38905.3|39060|38910|39060|38910|39054.3|38904.3|19
1623861510000|2021-06-16 16:38:30|39064.6|38914.6|39066.7|38916.7|39073.9|38923.9|39064.6|38914.6|31
1623861520000|2021-06-16 16:38:40|39066.4|38916.4|39069|38919|39069|38919|39064.1|38914.1|29
1623861530000|2021-06-16 16:38:50|39070.2|38920.2|39069.1|38919.1|39071.3|38921.3|39069.1|38919.1|16
1623861540000|2021-06-16 16:39:00|39069.5|38919.5|39063.4|38913.4|39069.5|38919.5|39063.1|38913.1|24
1623861550000|2021-06-16 16:39:10|39063.8|38913.8|39063.8|38913.8|39064.7|38914.7|39062.6|38912.6|15
1623861560000|2021-06-16 16:39:20|39063.7|38913.7|39049.4|38899.4|39063.7|38913.7|39045.1|38895.1|27
1623861570000|2021-06-16 16:39:30|39046.6|38896.6|39024|38874|39048.8|38898.8|39024|38874|25
1623861580000|2021-06-16 16:39:40|39021.3|38871.3|39015|38865|39026.1|38876.1|39004.6|38854.6|33
1623861590000|2021-06-16 16:39:50|39009.2|38859.2|38993.9|38843.9|39014.9|38864.9|38993.9|38843.9|27
1623861600000|2021-06-16 16:40:00|38994.3|38844.3|38953.5|38803.5|38996|38846|38949.4|38799.4|31
1623861610000|2021-06-16 16:40:10|38965.9|38815.9|38947.4|38797.4|38967.4|38817.4|38922.1|38772.1|36
1623861620000|2021-06-16 16:40:20|38946.8|38796.8|38951.9|38801.9|38957.7|38807.7|38941.5|38791.5|31
1623861630000|2021-06-16 16:40:30|38949|38799|38933.5|38783.5|38952.9|38802.9|38923.8|38773.8|35
1623861640000|2021-06-16 16:40:40|38923|38773|38931.9|38781.9|38933.4|38783.4|38920.6|38770.6|38
1623861650000|2021-06-16 16:40:50|38930.5|38780.5|38928.6|38778.6|38931.4|38781.4|38925.7|38775.7|30
1623861660000|2021-06-16 16:41:00|38928.4|38778.4|38924.2|38774.2|38932.2|38782.2|38924.2|38774.2|33
1623861670000|2021-06-16 16:41:10|38923.3|38773.3|38916.9|38766.9|38924.4|38774.4|38915.8|38765.8|34
1623861680000|2021-06-16 16:41:20|38915.8|38765.8|38898.7|38748.7|38916.4|38766.4|38898.6|38748.6|37
1623861690000|2021-06-16 16:41:30|38898.8|38748.8|38916.5|38766.5|38917.3|38767.3|38898.4|38748.4|29
1623861700000|2021-06-16 16:41:40|38916.4|38766.4|38911.2|38761.2|38916.6|38766.6|38901.2|38751.2|27
1623861710000|2021-06-16 16:41:50|38912.1|38762.1|38906.9|38756.9|38912.9|38762.9|38906.8|38756.8|26
1623861720000|2021-06-16 16:42:00|38906.8|38756.8|38915.2|38765.2|38917.4|38767.4|38905.9|38755.9|36
1623861730000|2021-06-16 16:42:10|38911.2|38761.2|38918|38768|38918|38768|38911.2|38761.2|25
1623861740000|2021-06-16 16:42:20|38918.3|38768.3|38918.7|38768.7|38919.8|38769.8|38916.3|38766.3|16
1623861750000|2021-06-16 16:42:30|38918.6|38768.6|38933.6|38783.6|38933.6|38783.6|38917.2|38767.2|27
1623861760000|2021-06-16 16:42:40|38927.4|38777.4|38918.4|38768.4|38931.6|38781.6|38915.1|38765.1|35
1623861770000|2021-06-16 16:42:50|38917.9|38767.9|38929.9|38779.9|38930.1|38780.1|38917.9|38767.9|25
1623861780000|2021-06-16 16:43:00|38930|38780|38925.8|38775.8|38930|38780|38920.1|38770.1|26
1623861790000|2021-06-16 16:43:10|38925.4|38775.4|38917.7|38767.7|38925.5|38775.5|38917.7|38767.7|18
1623861800000|2021-06-16 16:43:20|38916|38766|38910.4|38760.4|38916.1|38766.1|38909.3|38759.3|23
1623861810000|2021-06-16 16:43:30|38910.7|38760.7|38925.8|38775.8|38927.2|38777.2|38910.7|38760.7|35
1623861820000|2021-06-16 16:43:40|38921|38771|38922.6|38772.6|38924.9|38774.9|38919.1|38769.1|28
1623861830000|2021-06-16 16:43:50|38924.1|38774.1|38924.2|38774.2|38925.1|38775.1|38923.2|38773.2|9
1623861840000|2021-06-16 16:44:00|38924.4|38774.4|38922.6|38772.6|38925.4|38775.4|38922.6|38772.6|23
1623861850000|2021-06-16 16:44:10|38922.8|38772.8|38922.9|38772.9|38924.9|38774.9|38922.6|38772.6|23
1623861860000|2021-06-16 16:44:20|38922.8|38772.8|38924.1|38774.1|38924.2|38774.2|38922.1|38772.1|22
1623861870000|2021-06-16 16:44:30|38924.5|38774.5|38925|38775|38925|38775|38923.6|38773.6|19
1623861880000|2021-06-16 16:44:40|38923.8|38773.8|38932.7|38782.7|38932.7|38782.7|38923.7|38773.7|17
1623861890000|2021-06-16 16:44:50|38933.1|38783.1|38943.7|38793.7|38943.9|38793.9|38932.3|38782.3|28
1623861900000|2021-06-16 16:45:00|38944.3|38794.3|38955.9|38805.9|38966.5|38816.5|38943.5|38793.5|40
1623861910000|2021-06-16 16:45:10|38957.4|38807.4|38937.5|38787.5|38957.4|38807.4|38937.5|38787.5|32
1623861920000|2021-06-16 16:45:20|38937.2|38787.2|38933.4|38783.4|38937.2|38787.2|38932.6|38782.6|27
1623861930000|2021-06-16 16:45:30|38932.8|38782.8|38927.8|38777.8|38932.8|38782.8|38926.7|38776.7|21
1623861940000|2021-06-16 16:45:40|38927.2|38777.2|38902.8|38752.8|38927.2|38777.2|38900.7|38750.7|32
1623861950000|2021-06-16 16:45:50|38903|38753|38899.9|38749.9|38903|38753|38896.3|38746.3|17
1623861960000|2021-06-16 16:46:00|38898.1|38748.1|38896.6|38746.6|38900.3|38750.3|38896.6|38746.6|15
1623861970000|2021-06-16 16:46:10|38892.2|38742.2|38869.6|38719.6|38893.8|38743.8|38869.6|38719.6|36
1623861980000|2021-06-16 16:46:20|38869.2|38719.2|38873.1|38723.1|38880.3|38730.3|38830.8|38680.8|31
1623861990000|2021-06-16 16:46:30|38873.9|38723.9|38858.7|38708.7|38873.9|38723.9|38857.6|38707.6|28
1623862000000|2021-06-16 16:46:40|38857.1|38707.1|38827.5|38677.5|38858.8|38708.8|38826.5|38676.5|18
1623862010000|2021-06-16 16:46:50|38827.3|38677.3|38837.5|38687.5|38837.5|38687.5|38827.3|38677.3|23
1623862020000|2021-06-16 16:47:00|38840.7|38690.7|38839.5|38689.5|38844.8|38694.8|38837.4|38687.4|33
1623862030000|2021-06-16 16:47:10|38839.8|38689.8|38825.5|38675.5|38839.8|38689.8|38822.8|38672.8|32
1623862040000|2021-06-16 16:47:20|38825.6|38675.6|38844|38694|38844|38694|38825.6|38675.6|16
1623862050000|2021-06-16 16:47:30|38844.1|38694.1|38840.4|38690.4|38860.9|38710.9|38840.4|38690.4|34
1623862060000|2021-06-16 16:47:40|38836.3|38686.3|38827.6|38677.6|38836.3|38686.3|38820.4|38670.4|34
1623862070000|2021-06-16 16:47:50|38827.3|38677.3|38827.3|38677.3|38829.6|38679.6|38826.5|38676.5|14
1623862080000|2021-06-16 16:48:00|38827.9|38677.9|38842.5|38692.5|38844.4|38694.4|38827.8|38677.8|32
1623862090000|2021-06-16 16:48:10|38843.3|38693.3|38835.5|38685.5|38852.1|38702.1|38835.5|38685.5|36
1623862100000|2021-06-16 16:48:20|38835.7|38685.7|38835.9|38685.9|38836.8|38686.8|38833.6|38683.6|26
1623862110000|2021-06-16 16:48:30|38836.8|38686.8|38832.2|38682.2|38850.8|38700.8|38831.2|38681.2|37
1623862120000|2021-06-16 16:48:40|38832.5|38682.5|38828|38678|38832.5|38682.5|38828|38678|19
1623862130000|2021-06-16 16:48:50|38826.1|38676.1|38830.9|38680.9|38830.9|38680.9|38822.3|38672.3|31
1623862140000|2021-06-16 16:49:00|38831.2|38681.2|38815.9|38665.9|38831.2|38681.2|38813.7|38663.7|30
1623862150000|2021-06-16 16:49:10|38814.7|38664.7|38785.4|38635.4|38815.9|38665.9|38779.1|38629.1|33
1623862160000|2021-06-16 16:49:20|38784.5|38634.5|38769|38619|38784.5|38634.5|38764.5|38614.5|28
1623862170000|2021-06-16 16:49:30|38770.6|38620.6|38768.4|38618.4|38770.6|38620.6|38765.9|38615.9|20
1623862180000|2021-06-16 16:49:40|38769.4|38619.4|38780.1|38630.1|38782.3|38632.3|38769.4|38619.4|20
1623862190000|2021-06-16 16:49:50|38777.1|38627.1|38763|38613|38777.1|38627.1|38763|38613|22
1623862200000|2021-06-16 16:50:00|38764.6|38614.6|38773.7|38623.7|38773.7|38623.7|38758.3|38608.3|26
1623862210000|2021-06-16 16:50:10|38773.4|38623.4|38774|38624|38776.3|38626.3|38772.5|38622.5|27
1623862220000|2021-06-16 16:50:20|38772.9|38622.9|38758|38608|38775.4|38625.4|38755.1|38605.1|27
1623862230000|2021-06-16 16:50:30|38757.3|38607.3|38728.6|38578.6|38757.3|38607.3|38728.6|38578.6|32
1623862240000|2021-06-16 16:50:40|38726.2|38576.2|38713.4|38563.4|38726.2|38576.2|38704.6|38554.6|37
1623862250000|2021-06-16 16:50:50|38713.3|38563.3|38735.6|38585.6|38735.9|38585.9|38713.3|38563.3|34
1623862260000|2021-06-16 16:51:00|38736.2|38586.2|38742.4|38592.4|38747.3|38597.3|38731.3|38581.3|34
1623862270000|2021-06-16 16:51:10|38743.3|38593.3|38741.6|38591.6|38744.7|38594.7|38739.2|38589.2|33
1623862280000|2021-06-16 16:51:20|38741.5|38591.5|38746.2|38596.2|38747|38597|38741.5|38591.5|15
1623862290000|2021-06-16 16:51:30|38746.7|38596.7|38742.9|38592.9|38751.3|38601.3|38742.9|38592.9|20
1623862300000|2021-06-16 16:51:40|38742.6|38592.6|38739.9|38589.9|38742.6|38592.6|38739.9|38589.9|8
1623862310000|2021-06-16 16:51:50|38740.1|38590.1|38743.1|38593.1|38743.8|38593.8|38740.1|38590.1|19
1623862320000|2021-06-16 16:52:00|38743.5|38593.5|38694|38544|38743.5|38593.5|38691.1|38541.1|34
1623862330000|2021-06-16 16:52:10|38691.8|38541.8|38629.3|38479.3|38695.4|38545.4|38628.9|38478.9|33
1623862340000|2021-06-16 16:52:20|38630|38480|38594.6|38444.6|38630|38480|38594.6|38444.6|35
1623862350000|2021-06-16 16:52:30|38598|38448|38578.8|38428.8|38598|38448|38564.5|38414.5|39
1623862360000|2021-06-16 16:52:40|38578.6|38428.6|38591.8|38441.8|38596.5|38446.5|38576.5|38426.5|35
1623862370000|2021-06-16 16:52:50|38592.5|38442.5|38583.4|38433.4|38594.3|38444.3|38580.3|38430.3|37
1623862380000|2021-06-16 16:53:00|38584|38434|38569.5|38419.5|38584|38434|38569.2|38419.2|38
1623862390000|2021-06-16 16:53:10|38566.6|38416.6|38577.7|38427.7|38577.7|38427.7|38549.8|38399.8|37
1623862400000|2021-06-16 16:53:20|38577.6|38427.6|38596.1|38446.1|38596.1|38446.1|38575.3|38425.3|36
1623862410000|2021-06-16 16:53:30|38597.1|38447.1|38629.7|38479.7|38629.7|38479.7|38597.1|38447.1|36
1623862420000|2021-06-16 16:53:40|38630.6|38480.6|38608.4|38458.4|38630.6|38480.6|38595.4|38445.4|28
1623862430000|2021-06-16 16:53:50|38607.9|38457.9|38624.6|38474.6|38624.9|38474.9|38607.2|38457.2|33
1623862440000|2021-06-16 16:54:00|38624.8|38474.8|38646|38496|38651|38501|38624.8|38474.8|34
1623862450000|2021-06-16 16:54:10|38644.7|38494.7|38648.5|38498.5|38648.5|38498.5|38630.1|38480.1|36
1623862460000|2021-06-16 16:54:20|38649.5|38499.5|38658|38508|38682.2|38532.2|38649.5|38499.5|37
1623862470000|2021-06-16 16:54:30|38658.1|38508.1|38689.4|38539.4|38693.7|38543.7|38652.4|38502.4|39
1623862480000|2021-06-16 16:54:40|38689|38539|38655.3|38505.3|38689|38539|38653.6|38503.6|34
1623862490000|2021-06-16 16:54:50|38655.7|38505.7|38674.8|38524.8|38675.4|38525.4|38647.7|38497.7|30
1623862500000|2021-06-16 16:55:00|38674.7|38524.7|38687.5|38537.5|38688.1|38538.1|38673.5|38523.5|33
1623862510000|2021-06-16 16:55:10|38687.1|38537.1|38666.8|38516.8|38687.7|38537.7|38666.7|38516.7|35
1623862520000|2021-06-16 16:55:20|38666.7|38516.7|38677.8|38527.8|38677.8|38527.8|38650.2|38500.2|30
1623862530000|2021-06-16 16:55:30|38679.2|38529.2|38693.5|38543.5|38693.7|38543.7|38678.5|38528.5|36
1623862540000|2021-06-16 16:55:40|38693.8|38543.8|38697.3|38547.3|38697.3|38547.3|38687.9|38537.9|33
1623862550000|2021-06-16 16:55:50|38697.1|38547.1|38707.4|38557.4|38707.7|38557.7|38697.1|38547.1|31
1623862560000|2021-06-16 16:56:00|38707.3|38557.3|38727.7|38577.7|38730.1|38580.1|38706.9|38556.9|34
1623862570000|2021-06-16 16:56:10|38728.7|38578.7|38716.1|38566.1|38733.6|38583.6|38712.5|38562.5|34
1623862580000|2021-06-16 16:56:20|38716.9|38566.9|38695.5|38545.5|38716.9|38566.9|38693.9|38543.9|30
1623862590000|2021-06-16 16:56:30|38695|38545|38722.7|38572.7|38722.7|38572.7|38695|38545|33
1623862600000|2021-06-16 16:56:40|38722.6|38572.6|38717.3|38567.3|38722.7|38572.7|38713.6|38563.6|30
1623862610000|2021-06-16 16:56:50|38717.6|38567.6|38719.2|38569.2|38725.2|38575.2|38715.5|38565.5|26
1623862620000|2021-06-16 16:57:00|38718.9|38568.9|38694.6|38544.6|38718.9|38568.9|38690.2|38540.2|29
1623862630000|2021-06-16 16:57:10|38694.9|38544.9|38685.1|38535.1|38695.4|38545.4|38685.1|38535.1|30
1623862640000|2021-06-16 16:57:20|38684.7|38534.7|38681.2|38531.2|38691.1|38541.1|38676.9|38526.9|33
1623862650000|2021-06-16 16:57:30|38681.1|38531.1|38702.6|38552.6|38702.6|38552.6|38679.4|38529.4|34
1623862660000|2021-06-16 16:57:40|38704.2|38554.2|38702.2|38552.2|38706.3|38556.3|38697.9|38547.9|35
1623862670000|2021-06-16 16:57:50|38705.5|38555.5|38715.1|38565.1|38716|38566|38705.5|38555.5|33
1623862680000|2021-06-16 16:58:00|38717.2|38567.2|38697|38547|38717.2|38567.2|38696.7|38546.7|32
1623862690000|2021-06-16 16:58:10|38697.4|38547.4|38693.4|38543.4|38697.4|38547.4|38693.3|38543.3|20
1623862700000|2021-06-16 16:58:20|38691.3|38541.3|38690.6|38540.6|38692.9|38542.9|38690.3|38540.3|24
1623862710000|2021-06-16 16:58:30|38690.8|38540.8|38703.9|38553.9|38704.2|38554.2|38690.8|38540.8|24
1623862720000|2021-06-16 16:58:40|38703.6|38553.6|38707.1|38557.1|38707.3|38557.3|38695.7|38545.7|30
1623862730000|2021-06-16 16:58:50|38707.5|38557.5|38709.3|38559.3|38711.1|38561.1|38706.5|38556.5|25
1623862740000|2021-06-16 16:59:00|38709.2|38559.2|38742.8|38592.8|38742.8|38592.8|38709.1|38559.1|26
1623862750000|2021-06-16 16:59:10|38746.5|38596.5|38741.1|38591.1|38758.8|38608.8|38738.6|38588.6|32
1623862760000|2021-06-16 16:59:20|38740.9|38590.9|38737.5|38587.5|38741.1|38591.1|38735.6|38585.6|14
1623862770000|2021-06-16 16:59:30|38739.7|38589.7|38756.8|38606.8|38757.2|38607.2|38739.7|38589.7|34
1623862780000|2021-06-16 16:59:40|38755.7|38605.7|38747.6|38597.6|38760|38610|38746|38596|33
1623862790000|2021-06-16 16:59:50|38747.7|38597.7|38744.3|38594.3|38749.5|38599.5|38744.3|38594.3|24
1623862800000|2021-06-16 17:00:00|38745.1|38595.1|38728.4|38578.4|38746.1|38596.1|38724.1|38574.1|35
1623862810000|2021-06-16 17:00:10|38727.6|38577.6|38720.2|38570.2|38729.5|38579.5|38720.2|38570.2|27
1623862820000|2021-06-16 17:00:20|38719.9|38569.9|38701.2|38551.2|38719.9|38569.9|38696.8|38546.8|27
1623862830000|2021-06-16 17:00:30|38699.4|38549.4|38700.4|38550.4|38701.8|38551.8|38697.6|38547.6|15
1623862840000|2021-06-16 17:00:40|38699.9|38549.9|38688.9|38538.9|38699.9|38549.9|38688.5|38538.5|14
1623862850000|2021-06-16 17:00:50|38688.6|38538.6|38688.6|38538.6|38694.9|38544.9|38688.5|38538.5|23
1623862860000|2021-06-16 17:01:00|38688.9|38538.9|38683.7|38533.7|38689.7|38539.7|38682.5|38532.5|31
1623862870000|2021-06-16 17:01:10|38683.6|38533.6|38685.7|38535.7|38685.7|38535.7|38669.5|38519.5|26
1623862880000|2021-06-16 17:01:20|38687.3|38537.3|38684.6|38534.6|38703.9|38553.9|38684.6|38534.6|33
1623862890000|2021-06-16 17:01:30|38684.8|38534.8|38678.9|38528.9|38684.8|38534.8|38678.5|38528.5|19
1623862900000|2021-06-16 17:01:40|38679.8|38529.8|38669.6|38519.6|38679.8|38529.8|38660.4|38510.4|31
1623862910000|2021-06-16 17:01:50|38673.2|38523.2|38656.1|38506.1|38673.8|38523.8|38655|38505|28
1623862920000|2021-06-16 17:02:00|38656.9|38506.9|38656.1|38506.1|38658.2|38508.2|38654.7|38504.7|22
1623862930000|2021-06-16 17:02:10|38658.3|38508.3|38653.2|38503.2|38658.3|38508.3|38653.2|38503.2|12
1623862940000|2021-06-16 17:02:20|38653.1|38503.1|38653.4|38503.4|38663.3|38513.3|38651.6|38501.6|32
1623862950000|2021-06-16 17:02:30|38653.7|38503.7|38638.6|38488.6|38655.7|38505.7|38638.6|38488.6|31
1623862960000|2021-06-16 17:02:40|38637.4|38487.4|38622.5|38472.5|38637.4|38487.4|38622|38472|33
1623862970000|2021-06-16 17:02:50|38621.3|38471.3|38624.4|38474.4|38625.6|38475.6|38616.9|38466.9|37
1623862980000|2021-06-16 17:03:00|38624.3|38474.3|38642.5|38492.5|38643|38493|38601.5|38451.5|34
1623862990000|2021-06-16 17:03:10|38642.4|38492.4|38658.6|38508.6|38662.8|38512.8|38642.4|38492.4|28
1623863000000|2021-06-16 17:03:20|38658.9|38508.9|38678.4|38528.4|38678.5|38528.5|38658.9|38508.9|34
1623863010000|2021-06-16 17:03:30|38678.2|38528.2|38701.2|38551.2|38701.2|38551.2|38678.2|38528.2|35
1623863020000|2021-06-16 17:03:40|38702.1|38552.1|38689.2|38539.2|38702.8|38552.8|38686.6|38536.6|27
1623863030000|2021-06-16 17:03:50|38687.9|38537.9|38687.3|38537.3|38690.9|38540.9|38686.9|38536.9|21
1623863040000|2021-06-16 17:04:00|38687.9|38537.9|38677.4|38527.4|38690.9|38540.9|38677.4|38527.4|22
1623863050000|2021-06-16 17:04:10|38676.8|38526.8|38675.1|38525.1|38681.2|38531.2|38674.7|38524.7|26
1623863060000|2021-06-16 17:04:20|38675.7|38525.7|38662|38512|38675.7|38525.7|38658.9|38508.9|20
1623863070000|2021-06-16 17:04:30|38656.3|38506.3|38661.1|38511.1|38661.2|38511.2|38652.1|38502.1|28
1623863080000|2021-06-16 17:04:40|38662.7|38512.7|38674.5|38524.5|38674.5|38524.5|38662.7|38512.7|30
1623863090000|2021-06-16 17:04:50|38673.8|38523.8|38660.8|38510.8|38674.6|38524.6|38660.8|38510.8|33
1623863100000|2021-06-16 17:05:00|38660.7|38510.7|38667.8|38517.8|38667.9|38517.9|38641.2|38491.2|37
1623863110000|2021-06-16 17:05:10|38667.7|38517.7|38666|38516|38670.8|38520.8|38659.9|38509.9|31
1623863120000|2021-06-16 17:05:20|38666.4|38516.4|38678.5|38528.5|38679.7|38529.7|38666.4|38516.4|28
1623863130000|2021-06-16 17:05:30|38679|38529|38683.3|38533.3|38684|38534|38679|38529|20
1623863140000|2021-06-16 17:05:40|38683.5|38533.5|38685.6|38535.6|38686|38536|38683.5|38533.5|4
1623863150000|2021-06-16 17:05:50|38687.3|38537.3|38688|38538|38693.9|38543.9|38684.6|38534.6|30
1623863160000|2021-06-16 17:06:00|38687.5|38537.5|38690.8|38540.8|38691.1|38541.1|38683.6|38533.6|35
1623863170000|2021-06-16 17:06:10|38688.8|38538.8|38717|38567|38717.1|38567.1|38688.8|38538.8|33
1623863180000|2021-06-16 17:06:20|38717.3|38567.3|38729.2|38579.2|38741.6|38591.6|38717.3|38567.3|35
1623863190000|2021-06-16 17:06:30|38729.1|38579.1|38752.2|38602.2|38752.2|38602.2|38729|38579|32
1623863200000|2021-06-16 17:06:40|38753.6|38603.6|38765.9|38615.9|38770.8|38620.8|38752.1|38602.1|37
1623863210000|2021-06-16 17:06:50|38760.9|38610.9|38769.1|38619.1|38769.1|38619.1|38755.7|38605.7|36
1623863220000|2021-06-16 17:07:00|38769.3|38619.3|38789.1|38639.1|38790.3|38640.3|38768.8|38618.8|34
1623863230000|2021-06-16 17:07:10|38787.2|38637.2|38780.2|38630.2|38795|38645|38772.1|38622.1|33
1623863240000|2021-06-16 17:07:20|38781.5|38631.5|38791.8|38641.8|38792|38642|38779.5|38629.5|34
1623863250000|2021-06-16 17:07:30|38790.3|38640.3|38794.6|38644.6|38805.1|38655.1|38789.2|38639.2|24
1623863260000|2021-06-16 17:07:40|38797.5|38647.5|38799.8|38649.8|38803.2|38653.2|38795.8|38645.8|28
1623863270000|2021-06-16 17:07:50|38801.5|38651.5|38788.2|38638.2|38801.5|38651.5|38786.9|38636.9|22
1623863280000|2021-06-16 17:08:00|38788.6|38638.6|38789.3|38639.3|38789.7|38639.7|38787.5|38637.5|21
1623863290000|2021-06-16 17:08:10|38789.1|38639.1|38773.4|38623.4|38789.6|38639.6|38773.4|38623.4|22
1623863300000|2021-06-16 17:08:20|38773.7|38623.7|38777.1|38627.1|38778.3|38628.3|38762.9|38612.9|28
1623863310000|2021-06-16 17:08:30|38779|38629|38775.4|38625.4|38783.8|38633.8|38774.7|38624.7|25
1623863320000|2021-06-16 17:08:40|38774.2|38624.2|38751.9|38601.9|38774.2|38624.2|38751.8|38601.8|30
1623863330000|2021-06-16 17:08:50|38754.3|38604.3|38752.3|38602.3|38758.2|38608.2|38751.1|38601.1|33
1623863340000|2021-06-16 17:09:00|38747|38597|38725.9|38575.9|38747|38597|38723.9|38573.9|36
1623863350000|2021-06-16 17:09:10|38723.5|38573.5|38714.5|38564.5|38723.5|38573.5|38708.5|38558.5|35
1623863360000|2021-06-16 17:09:20|38714.7|38564.7|38726.3|38576.3|38726.3|38576.3|38712.3|38562.3|35
1623863370000|2021-06-16 17:09:30|38727.9|38577.9|38719.5|38569.5|38731.7|38581.7|38716.8|38566.8|32
1623863380000|2021-06-16 17:09:40|38718.9|38568.9|38728|38578|38728.1|38578.1|38718.5|38568.5|25
1623863390000|2021-06-16 17:09:50|38727.7|38577.7|38740.4|38590.4|38742.7|38592.7|38727.7|38577.7|40
1623863400000|2021-06-16 17:10:00|38740.5|38590.5|38750|38600|38750|38600|38735.2|38585.2|32
1623863410000|2021-06-16 17:10:10|38750.8|38600.8|38768|38618|38768|38618|38750|38600|32
1623863420000|2021-06-16 17:10:20|38768.8|38618.8|38782.8|38632.8|38782.8|38632.8|38768.8|38618.8|23
1623863430000|2021-06-16 17:10:30|38781.7|38631.7|38799|38649|38799|38649|38781.7|38631.7|31
1623863440000|2021-06-16 17:10:40|38799.2|38649.2|38807.2|38657.2|38809.2|38659.2|38798.5|38648.5|31
1623863450000|2021-06-16 17:10:50|38806.7|38656.7|38797.7|38647.7|38806.7|38656.7|38795.6|38645.6|31
1623863460000|2021-06-16 17:11:00|38796.6|38646.6|38795.7|38645.7|38796.6|38646.6|38794.5|38644.5|15
1623863470000|2021-06-16 17:11:10|38795.9|38645.9|38803.5|38653.5|38804.1|38654.1|38795.9|38645.9|20
1623863480000|2021-06-16 17:11:20|38805.3|38655.3|38811.1|38661.1|38812.5|38662.5|38802.7|38652.7|23
1623863490000|2021-06-16 17:11:30|38812|38662|38813.4|38663.4|38818|38668|38806.9|38656.9|21
1623863500000|2021-06-16 17:11:40|38816.4|38666.4|38834.9|38684.9|38853.5|38703.5|38816.4|38666.4|27
1623863510000|2021-06-16 17:11:50|38832.3|38682.3|38851.6|38701.6|38851.6|38701.6|38828.8|38678.8|30
1623863520000|2021-06-16 17:12:00|38851.4|38701.4|38851|38701|38852.5|38702.5|38849.8|38699.8|21
1623863530000|2021-06-16 17:12:10|38852.9|38702.9|38879.6|38729.6|38894.6|38744.6|38852.9|38702.9|35
1623863540000|2021-06-16 17:12:20|38879.9|38729.9|38903|38753|38903|38753|38879.9|38729.9|22
1623863550000|2021-06-16 17:12:30|38902.2|38752.2|38884.5|38734.5|38903.8|38753.8|38884.5|38734.5|34
1623863560000|2021-06-16 17:12:40|38885.8|38735.8|38901.6|38751.6|38901.6|38751.6|38879.2|38729.2|31
1623863570000|2021-06-16 17:12:50|38900.7|38750.7|38910.1|38760.1|38910.6|38760.6|38900.5|38750.5|24
1623863580000|2021-06-16 17:13:00|38910|38760|38899.9|38749.9|38910.3|38760.3|38896.5|38746.5|28
1623863590000|2021-06-16 17:13:10|38900.1|38750.1|38900.3|38750.3|38904|38754|38897.5|38747.5|30
1623863600000|2021-06-16 17:13:20|38899.7|38749.7|38900|38750|38900.1|38750.1|38895.9|38745.9|30
1623863610000|2021-06-16 17:13:30|38900.1|38750.1|38908.6|38758.6|38909.6|38759.6|38900.1|38750.1|22
1623863620000|2021-06-16 17:13:40|38906.1|38756.1|38904.7|38754.7|38906.1|38756.1|38901.3|38751.3|22
1623863630000|2021-06-16 17:13:50|38904.1|38754.1|38890.2|38740.2|38904.1|38754.1|38887.2|38737.2|32
1623863640000|2021-06-16 17:14:00|38887.4|38737.4|38895|38745|38896|38746|38884.1|38734.1|22
1623863650000|2021-06-16 17:14:10|38895.1|38745.1|38905.2|38755.2|38905.2|38755.2|38895.1|38745.1|27
1623863660000|2021-06-16 17:14:20|38905.4|38755.4|38903.6|38753.6|38905.6|38755.6|38898.8|38748.8|28
1623863670000|2021-06-16 17:14:30|38905.1|38755.1|38919.3|38769.3|38921.1|38771.1|38904.8|38754.8|30
1623863680000|2021-06-16 17:14:40|38920.3|38770.3|38928.8|38778.8|38931.7|38781.7|38918.4|38768.4|26
1623863690000|2021-06-16 17:14:50|38929.7|38779.7|38932|38782|38933.2|38783.2|38928|38778|24
1623863700000|2021-06-16 17:15:00|38932.1|38782.1|38908.3|38758.3|38932.1|38782.1|38908.3|38758.3|26
1623863710000|2021-06-16 17:15:10|38911|38761|38904.7|38754.7|38911|38761|38903.3|38753.3|31
1623863720000|2021-06-16 17:15:20|38904.8|38754.8|38916.3|38766.3|38916.3|38766.3|38903.7|38753.7|18
1623863730000|2021-06-16 17:15:30|38915.3|38765.3|38919.8|38769.8|38920.2|38770.2|38914.3|38764.3|30
1623863740000|2021-06-16 17:15:40|38919.7|38769.7|38921.2|38771.2|38921.2|38771.2|38917.4|38767.4|23
1623863750000|2021-06-16 17:15:50|38919.3|38769.3|38919.3|38769.3|38922.8|38772.8|38918|38768|13
1623863760000|2021-06-16 17:16:00|38918.5|38768.5|38908.4|38758.4|38918.9|38768.9|38908.4|38758.4|12
1623863770000|2021-06-16 17:16:10|38907.8|38757.8|38903.2|38753.2|38909.2|38759.2|38902.7|38752.7|20
1623863780000|2021-06-16 17:16:20|38899|38749|38864.9|38714.9|38899|38749|38861.9|38711.9|32
1623863790000|2021-06-16 17:16:30|38865.3|38715.3|38837.5|38687.5|38866|38716|38835.5|38685.5|33
1623863800000|2021-06-16 17:16:40|38836.8|38686.8|38847.4|38697.4|38848.8|38698.8|38835.4|38685.4|34
1623863810000|2021-06-16 17:16:50|38847.2|38697.2|38835.2|38685.2|38848.2|38698.2|38835|38685|23
1623863820000|2021-06-16 17:17:00|38836.2|38686.2|38831.2|38681.2|38838.5|38688.5|38831.2|38681.2|25
1623863830000|2021-06-16 17:17:10|38830|38680|38802.5|38652.5|38830|38680|38802.5|38652.5|26
1623863840000|2021-06-16 17:17:20|38803.9|38653.9|38820|38670|38825.3|38675.3|38802.3|38652.3|32
1623863850000|2021-06-16 17:17:30|38819.1|38669.1|38820.2|38670.2|38825.4|38675.4|38817.4|38667.4|29
1623863860000|2021-06-16 17:17:40|38819.6|38669.6|38818.7|38668.7|38829.4|38679.4|38818.5|38668.5|35
1623863870000|2021-06-16 17:17:50|38818.9|38668.9|38802.2|38652.2|38819.9|38669.9|38798.2|38648.2|28
1623863880000|2021-06-16 17:18:00|38802.7|38652.7|38789.3|38639.3|38810.9|38660.9|38789.3|38639.3|34
1623863890000|2021-06-16 17:18:10|38783|38633|38791.6|38641.6|38791.8|38641.8|38779.5|38629.5|21
1623863900000|2021-06-16 17:18:20|38790.8|38640.8|38776.2|38626.2|38796.8|38646.8|38775.9|38625.9|30
1623863910000|2021-06-16 17:18:30|38776.3|38626.3|38763.7|38613.7|38777.3|38627.3|38753.6|38603.6|33
1623863920000|2021-06-16 17:18:40|38765.6|38615.6|38766.8|38616.8|38769.2|38619.2|38755.2|38605.2|36
1623863930000|2021-06-16 17:18:50|38766.5|38616.5|38763.7|38613.7|38766.6|38616.6|38754.7|38604.7|27
1623863940000|2021-06-16 17:19:00|38764.6|38614.6|38774|38624|38776.4|38626.4|38763.2|38613.2|29
1623863950000|2021-06-16 17:19:10|38773.8|38623.8|38763.4|38613.4|38773.8|38623.8|38763.4|38613.4|25
1623863960000|2021-06-16 17:19:20|38763.1|38613.1|38770.1|38620.1|38770.1|38620.1|38762.6|38612.6|19
1623863970000|2021-06-16 17:19:30|38770.4|38620.4|38756.4|38606.4|38771.7|38621.7|38755.5|38605.5|25
1623863980000|2021-06-16 17:19:40|38754.8|38604.8|38738.5|38588.5|38756.1|38606.1|38738.5|38588.5|32
1623863990000|2021-06-16 17:19:50|38738.4|38588.4|38706.3|38556.3|38738.4|38588.4|38706.3|38556.3|34
1623864000000|2021-06-16 17:20:00|38706.2|38556.2|38741.8|38591.8|38741.9|38591.9|38706.2|38556.2|30
1623864010000|2021-06-16 17:20:10|38741.6|38591.6|38723.1|38573.1|38743.8|38593.8|38723.1|38573.1|26
1623864020000|2021-06-16 17:20:20|38722.7|38572.7|38744.4|38594.4|38744.4|38594.4|38722.6|38572.6|25
1623864030000|2021-06-16 17:20:30|38745.3|38595.3|38737.1|38587.1|38746.1|38596.1|38729.5|38579.5|38
1623864040000|2021-06-16 17:20:40|38736.7|38586.7|38722.9|38572.9|38739.4|38589.4|38722.9|38572.9|34
1623864050000|2021-06-16 17:20:50|38723.4|38573.4|38721.9|38571.9|38725|38575|38719.3|38569.3|23
1623864060000|2021-06-16 17:21:00|38719.9|38569.9|38719.9|38569.9|38722.8|38572.8|38719.5|38569.5|32
1623864070000|2021-06-16 17:21:10|38720.4|38570.4|38744.2|38594.2|38744.2|38594.2|38718.8|38568.8|34
1623864080000|2021-06-16 17:21:20|38744.1|38594.1|38761.9|38611.9|38762.8|38612.8|38740.1|38590.1|36
1623864090000|2021-06-16 17:21:30|38764.6|38614.6|38778.8|38628.8|38781.4|38631.4|38763.4|38613.4|30
1623864100000|2021-06-16 17:21:40|38778.5|38628.5|38790.8|38640.8|38791.3|38641.3|38778.5|38628.5|27
1623864110000|2021-06-16 17:21:50|38789.3|38639.3|38761.4|38611.4|38790.3|38640.3|38761.4|38611.4|32
1623864120000|2021-06-16 17:22:00|38760.8|38610.8|38747.7|38597.7|38760.8|38610.8|38747.7|38597.7|30
1623864130000|2021-06-16 17:22:10|38747.6|38597.6|38753|38603|38758.8|38608.8|38744.1|38594.1|23
1623864140000|2021-06-16 17:22:20|38738.6|38588.6|38744.8|38594.8|38754.6|38604.6|38730|38580|35
1623864150000|2021-06-16 17:22:30|38744.4|38594.4|38767|38617|38767|38617|38742.6|38592.6|26
1623864160000|2021-06-16 17:22:40|38767.3|38617.3|38760.5|38610.5|38769.2|38619.2|38758.7|38608.7|33
1623864170000|2021-06-16 17:22:50|38760.8|38610.8|38750.2|38600.2|38762|38612|38750.2|38600.2|32
1623864180000|2021-06-16 17:23:00|38750.6|38600.6|38738.4|38588.4|38751|38601|38737.6|38587.6|27
1623864190000|2021-06-16 17:23:10|38737.6|38587.6|38733.5|38583.5|38737.6|38587.6|38733.5|38583.5|11
1623864200000|2021-06-16 17:23:20|38733.3|38583.3|38733.1|38583.1|38738.1|38588.1|38733.1|38583.1|22
1623864210000|2021-06-16 17:23:30|38731.6|38581.6|38733.6|38583.6|38735.6|38585.6|38725.7|38575.7|26
1623864220000|2021-06-16 17:23:40|38733.3|38583.3|38739.1|38589.1|38739.1|38589.1|38732.3|38582.3|27
1623864230000|2021-06-16 17:23:50|38739.4|38589.4|38751.2|38601.2|38751.3|38601.3|38739.4|38589.4|34
1623864240000|2021-06-16 17:24:00|38751.4|38601.4|38776.4|38626.4|38776.4|38626.4|38748.2|38598.2|28
1623864250000|2021-06-16 17:24:10|38764.9|38614.9|38769.3|38619.3|38775|38625|38763.9|38613.9|35
1623864260000|2021-06-16 17:24:20|38768.9|38618.9|38793.9|38643.9|38795.9|38645.9|38764.8|38614.8|30
1623864270000|2021-06-16 17:24:30|38792.4|38642.4|38798.9|38648.9|38800|38650|38786.2|38636.2|35
1623864280000|2021-06-16 17:24:40|38798.8|38648.8|38808.5|38658.5|38815.2|38665.2|38797.5|38647.5|35
1623864290000|2021-06-16 17:24:50|38808.6|38658.6|38786.8|38636.8|38810.3|38660.3|38783.7|38633.7|36
1623864300000|2021-06-16 17:25:00|38787.5|38637.5|38793.4|38643.4|38793.6|38643.6|38784.5|38634.5|33
1623864310000|2021-06-16 17:25:10|38793.8|38643.8|38799.3|38649.3|38799.3|38649.3|38793.8|38643.8|29
1623864320000|2021-06-16 17:25:20|38799.8|38649.8|38803.3|38653.3|38804.4|38654.4|38799|38649|33
1623864330000|2021-06-16 17:25:30|38804.1|38654.1|38814.2|38664.2|38814.4|38664.4|38798|38648|31
1623864340000|2021-06-16 17:25:40|38814.9|38664.9|38818.9|38668.9|38819.1|38669.1|38802.6|38652.6|38
1623864350000|2021-06-16 17:25:50|38818|38668|38822.7|38672.7|38827|38677|38811.7|38661.7|34
1623864360000|2021-06-16 17:26:00|38822.4|38672.4|38826.6|38676.6|38826.6|38676.6|38818.7|38668.7|36
1623864370000|2021-06-16 17:26:10|38827.2|38677.2|38814.5|38664.5|38827.2|38677.2|38814.5|38664.5|35
1623864380000|2021-06-16 17:26:20|38815.9|38665.9|38817.1|38667.1|38820.1|38670.1|38813.8|38663.8|27
1623864390000|2021-06-16 17:26:30|38816.7|38666.7|38781.1|38631.1|38816.7|38666.7|38780.2|38630.2|31
1623864400000|2021-06-16 17:26:40|38790|38640|38782.9|38632.9|38792.2|38642.2|38779|38629|28
1623864410000|2021-06-16 17:26:50|38778.4|38628.4|38782.3|38632.3|38789.8|38639.8|38778.4|38628.4|28
1623864420000|2021-06-16 17:27:00|38786.5|38636.5|38797.9|38647.9|38797.9|38647.9|38786.5|38636.5|27
1623864430000|2021-06-16 17:27:10|38799.2|38649.2|38798.3|38648.3|38808.1|38658.1|38797.7|38647.7|35
1623864440000|2021-06-16 17:27:20|38798.5|38648.5|38807|38657|38807|38657|38798.5|38648.5|25
1623864450000|2021-06-16 17:27:30|38807.1|38657.1|38805.3|38655.3|38807.7|38657.7|38805.3|38655.3|27
1623864460000|2021-06-16 17:27:40|38805.4|38655.4|38797.1|38647.1|38807.1|38657.1|38797.1|38647.1|31
1623864470000|2021-06-16 17:27:50|38797|38647|38789.2|38639.2|38797|38647|38787.9|38637.9|32
1623864480000|2021-06-16 17:28:00|38789.7|38639.7|38787.6|38637.6|38791.5|38641.5|38785|38635|18
1623864490000|2021-06-16 17:28:10|38787.8|38637.8|38758.7|38608.7|38787.8|38637.8|38758.7|38608.7|28
1623864500000|2021-06-16 17:28:20|38756.6|38606.6|38738.6|38588.6|38759.8|38609.8|38733.1|38583.1|22
1623864510000|2021-06-16 17:28:30|38738.2|38588.2|38735.3|38585.3|38738.2|38588.2|38734.5|38584.5|20
1623864520000|2021-06-16 17:28:40|38735.5|38585.5|38734.9|38584.9|38735.5|38585.5|38733.8|38583.8|20
1623864530000|2021-06-16 17:28:50|38734.2|38584.2|38737.5|38587.5|38737.5|38587.5|38733.9|38583.9|11
1623864540000|2021-06-16 17:29:00|38741.3|38591.3|38763.9|38613.9|38765.1|38615.1|38741.3|38591.3|34
1623864550000|2021-06-16 17:29:10|38764.8|38614.8|38768.6|38618.6|38768.6|38618.6|38763.5|38613.5|29
1623864560000|2021-06-16 17:29:20|38768.5|38618.5|38772.8|38622.8|38773.4|38623.4|38768.2|38618.2|14
1623864570000|2021-06-16 17:29:30|38772.6|38622.6|38782.1|38632.1|38783.8|38633.8|38772.6|38622.6|23
1623864580000|2021-06-16 17:29:40|38782|38632|38793.6|38643.6|38793.6|38643.6|38780.9|38630.9|33
1623864590000|2021-06-16 17:29:50|38794.8|38644.8|38808.5|38658.5|38808.5|38658.5|38794.8|38644.8|27
1623864600000|2021-06-16 17:30:00|38808.4|38658.4|38811.8|38661.8|38815|38665|38806.3|38656.3|31
1623864610000|2021-06-16 17:30:10|38811.5|38661.5|38845.2|38695.2|38845.2|38695.2|38811.5|38661.5|34
1623864620000|2021-06-16 17:30:20|38842.4|38692.4|38881|38731|38881|38731|38841.9|38691.9|33
1623864630000|2021-06-16 17:30:30|38884.1|38734.1|38861.3|38711.3|38884.1|38734.1|38860.1|38710.1|34
1623864640000|2021-06-16 17:30:40|38861.2|38711.2|38869.5|38719.5|38869.5|38719.5|38858.6|38708.6|30
1623864650000|2021-06-16 17:30:50|38871.3|38721.3|38879.9|38729.9|38879.9|38729.9|38871.3|38721.3|33
1623864660000|2021-06-16 17:31:00|38879.7|38729.7|38885.5|38735.5|38885.5|38735.5|38878.7|38728.7|34
1623864670000|2021-06-16 17:31:10|38889.5|38739.5|38901.2|38751.2|38901.4|38751.4|38889.5|38739.5|33
1623864680000|2021-06-16 17:31:20|38903.1|38753.1|38875.9|38725.9|38904.9|38754.9|38875.9|38725.9|34
1623864690000|2021-06-16 17:31:30|38876.2|38726.2|38868.5|38718.5|38876.2|38726.2|38868.4|38718.4|30
1623864700000|2021-06-16 17:31:40|38866.5|38716.5|38871.3|38721.3|38871.3|38721.3|38831.8|38681.8|38
1623864710000|2021-06-16 17:31:50|38871.9|38721.9|38867.4|38717.4|38872|38722|38867.3|38717.3|19
1623864720000|2021-06-16 17:32:00|38867.3|38717.3|38859.9|38709.9|38867.3|38717.3|38859.9|38709.9|23
1623864730000|2021-06-16 17:32:10|38860.6|38710.6|38871.6|38721.6|38873.4|38723.4|38860.6|38710.6|29
1623864740000|2021-06-16 17:32:20|38871.8|38721.8|38872.7|38722.7|38873.4|38723.4|38870.7|38720.7|26
1623864750000|2021-06-16 17:32:30|38873.5|38723.5|38876.8|38726.8|38879.2|38729.2|38873.2|38723.2|24
1623864760000|2021-06-16 17:32:40|38877.4|38727.4|38865.6|38715.6|38877.4|38727.4|38865.5|38715.5|33
1623864770000|2021-06-16 17:32:50|38866.2|38716.2|38882.1|38732.1|38882.1|38732.1|38864.1|38714.1|28
1623864780000|2021-06-16 17:33:00|38883.8|38733.8|38894.4|38744.4|38896.7|38746.7|38880.8|38730.8|19
1623864790000|2021-06-16 17:33:10|38896.2|38746.2|38907.2|38757.2|38908.9|38758.9|38889.3|38739.3|36
1623864800000|2021-06-16 17:33:20|38910|38760|38894|38744|38915.4|38765.4|38892.9|38742.9|38
1623864810000|2021-06-16 17:33:30|38892.2|38742.2|38889.2|38739.2|38899.7|38749.7|38889.2|38739.2|28
1623864820000|2021-06-16 17:33:40|38888.8|38738.8|38893.4|38743.4|38895.2|38745.2|38887.4|38737.4|33
1623864830000|2021-06-16 17:33:50|38893.8|38743.8|38901.6|38751.6|38902.6|38752.6|38893.8|38743.8|30
1623864840000|2021-06-16 17:34:00|38900.9|38750.9|38899.4|38749.4|38900.9|38750.9|38898.8|38748.8|21
1623864850000|2021-06-16 17:34:10|38899.7|38749.7|38883.3|38733.3|38899.8|38749.8|38883|38733|26
1623864860000|2021-06-16 17:34:20|38882.1|38732.1|38880.7|38730.7|38882.1|38732.1|38868.4|38718.4|26
1623864870000|2021-06-16 17:34:30|38881.2|38731.2|38883.8|38733.8|38894.3|38744.3|38879.5|38729.5|37
1623864880000|2021-06-16 17:34:40|38883.4|38733.4|38902.4|38752.4|38904|38754|38883.4|38733.4|27
1623864890000|2021-06-16 17:34:50|38903.5|38753.5|38889.1|38739.1|38903.5|38753.5|38888.1|38738.1|30
1623864900000|2021-06-16 17:35:00|38888.2|38738.2|38927.6|38777.6|38927.6|38777.6|38885.5|38735.5|35
1623864910000|2021-06-16 17:35:10|38925.5|38775.5|38942.5|38792.5|38943.1|38793.1|38925.5|38775.5|37
1623864920000|2021-06-16 17:35:20|38943|38793|38951.5|38801.5|38953|38803|38940.8|38790.8|33
1623864930000|2021-06-16 17:35:30|38951.1|38801.1|38963.5|38813.5|38964.5|38814.5|38946.4|38796.4|35
1623864940000|2021-06-16 17:35:40|38964.1|38814.1|39014.4|38864.4|39016.4|38866.4|38964.1|38814.1|38
1623864950000|2021-06-16 17:35:50|39014.7|38864.7|39028.6|38878.6|39034|38884|39014.7|38864.7|36
1623864960000|2021-06-16 17:36:00|39026.9|38876.9|39015.3|38865.3|39026.9|38876.9|39012.2|38862.2|37
1623864970000|2021-06-16 17:36:10|39015.4|38865.4|39016.6|38866.6|39017.7|38867.7|39015|38865|28
1623864980000|2021-06-16 17:36:20|39016.8|38866.8|39024.9|38874.9|39024.9|38874.9|39016.4|38866.4|25
1623864990000|2021-06-16 17:36:30|39024.4|38874.4|39080.5|38930.5|39080.5|38930.5|39024.4|38874.4|38
1623865000000|2021-06-16 17:36:40|39084.3|38934.3|39073.2|38923.2|39094.9|38944.9|39061.6|38911.6|36
1623865010000|2021-06-16 17:36:50|39072.1|38922.1|39099.5|38949.5|39099.5|38949.5|39055.5|38905.5|36
1623865020000|2021-06-16 17:37:00|39101.8|38951.8|39103.3|38953.3|39109.1|38959.1|39101.4|38951.4|37
1623865030000|2021-06-16 17:37:10|39103.4|38953.4|39063.2|38913.2|39103.4|38953.4|39063.2|38913.2|35
1623865040000|2021-06-16 17:37:20|39062.7|38912.7|39065.4|38915.4|39083.8|38933.8|39060.3|38910.3|37
1623865050000|2021-06-16 17:37:30|39065.2|38915.2|39080|38930|39084.3|38934.3|39062.5|38912.5|27
1623865060000|2021-06-16 17:37:40|39083.5|38933.5|39104.4|38954.4|39104.4|38954.4|39082.4|38932.4|17
1623865070000|2021-06-16 17:37:50|39116.3|38966.3|39155.9|39005.9|39157.9|39007.9|39114.2|38964.2|40
1623865080000|2021-06-16 17:38:00|39159|39009|39160.5|39010.5|39160.5|39010.5|39138.9|38988.9|35
1623865090000|2021-06-16 17:38:10|39160.2|39010.2|39166.7|39016.7|39166.7|39016.7|39159.9|39009.9|34
1623865100000|2021-06-16 17:38:20|39166.3|39016.3|39170.2|39020.2|39189.9|39039.9|39166.3|39016.3|32
1623865110000|2021-06-16 17:38:30|39167.4|39017.4|39130.9|38980.9|39168.2|39018.2|39126.6|38976.6|39
1623865120000|2021-06-16 17:38:40|39127.4|38977.4|39128.1|38978.1|39128.1|38978.1|39111.9|38961.9|36
1623865130000|2021-06-16 17:38:50|39127.9|38977.9|39132.1|38982.1|39132.4|38982.4|39125|38975|31
1623865140000|2021-06-16 17:39:00|39132.3|38982.3|39102.6|38952.6|39132.3|38982.3|39102.6|38952.6|34
1623865150000|2021-06-16 17:39:10|39102.4|38952.4|39080.2|38930.2|39106.7|38956.7|39074.1|38924.1|37
1623865160000|2021-06-16 17:39:20|39075.4|38925.4|39099.2|38949.2|39100.8|38950.8|39075.4|38925.4|33
1623865170000|2021-06-16 17:39:30|39099.8|38949.8|39106.7|38956.7|39108.9|38958.9|39095.4|38945.4|33
1623865180000|2021-06-16 17:39:40|39105.8|38955.8|39081|38931|39105.8|38955.8|39081|38931|35
1623865190000|2021-06-16 17:39:50|39080.9|38930.9|39077.3|38927.3|39082.7|38932.7|39061.6|38911.6|35
1623865200000|2021-06-16 17:40:00|39078.2|38928.2|39057.3|38907.3|39078.3|38928.3|39048.8|38898.8|35
1623865210000|2021-06-16 17:40:10|39051.2|38901.2|39031.7|38881.7|39056.9|38906.9|39028.7|38878.7|30
1623865220000|2021-06-16 17:40:20|39026.8|38876.8|39037.5|38887.5|39038.2|38888.2|39026.8|38876.8|37
1623865230000|2021-06-16 17:40:30|39038.4|38888.4|39029|38879|39040.3|38890.3|39029|38879|34
1623865240000|2021-06-16 17:40:40|39029.3|38879.3|39034.3|38884.3|39040.1|38890.1|39027.7|38877.7|28
1623865250000|2021-06-16 17:40:50|39034.7|38884.7|39021.4|38871.4|39041.1|38891.1|39021.4|38871.4|37
1623865260000|2021-06-16 17:41:00|39022.7|38872.7|39031.5|38881.5|39041.7|38891.7|39019|38869|36
1623865270000|2021-06-16 17:41:10|39031|38881|39021.2|38871.2|39036.2|38886.2|39021.2|38871.2|30
1623865280000|2021-06-16 17:41:20|39019.6|38869.6|39028.2|38878.2|39032.8|38882.8|39018.2|38868.2|40
1623865290000|2021-06-16 17:41:30|39028.3|38878.3|38998.8|38848.8|39034|38884|38997.6|38847.6|39
1623865300000|2021-06-16 17:41:40|38998.5|38848.5|39011.4|38861.4|39014.9|38864.9|38997.6|38847.6|31
1623865310000|2021-06-16 17:41:50|39011.3|38861.3|38971.6|38821.6|39011.4|38861.4|38971.4|38821.4|38
1623865320000|2021-06-16 17:42:00|38971.3|38821.3|38981.9|38831.9|38981.9|38831.9|38971.3|38821.3|28
1623865330000|2021-06-16 17:42:10|38971.5|38821.5|38986.4|38836.4|38987|38837|38970|38820|30
1623865340000|2021-06-16 17:42:20|38986.1|38836.1|38977.8|38827.8|38990.6|38840.6|38977.8|38827.8|32
1623865350000|2021-06-16 17:42:30|38978.3|38828.3|38994.8|38844.8|38994.8|38844.8|38975.5|38825.5|28
1623865360000|2021-06-16 17:42:40|38995.9|38845.9|38983.9|38833.9|38996.8|38846.8|38979.9|38829.9|34
1623865370000|2021-06-16 17:42:50|38982.4|38832.4|38972.5|38822.5|38986.4|38836.4|38971.2|38821.2|35
1623865380000|2021-06-16 17:43:00|38969.4|38819.4|38989.3|38839.3|38989.5|38839.5|38968.7|38818.7|34
1623865390000|2021-06-16 17:43:10|38990.6|38840.6|38999|38849|39000|38850|38990.6|38840.6|24
1623865400000|2021-06-16 17:43:20|38999.3|38849.3|38981.4|38831.4|38999.6|38849.6|38978.2|38828.2|30
1623865410000|2021-06-16 17:43:30|38981.1|38831.1|38996.1|38846.1|38996.9|38846.9|38978.9|38828.9|26
1623865420000|2021-06-16 17:43:40|38996.2|38846.2|38998.2|38848.2|38999.6|38849.6|38991.8|38841.8|32
1623865430000|2021-06-16 17:43:50|38998.1|38848.1|38997.6|38847.6|38998.4|38848.4|38997|38847|18
1623865440000|2021-06-16 17:44:00|38997.8|38847.8|38997.5|38847.5|38999|38849|38997.5|38847.5|19
1623865450000|2021-06-16 17:44:10|38997.4|38847.4|38987.7|38837.7|38999.6|38849.6|38982.7|38832.7|31
1623865460000|2021-06-16 17:44:20|38988|38838|38997.2|38847.2|38997.7|38847.7|38987.2|38837.2|24
1623865470000|2021-06-16 17:44:30|38998.9|38848.9|39000.9|38850.9|39000.9|38850.9|38995.4|38845.4|20
1623865480000|2021-06-16 17:44:40|39000.6|38850.6|39001.4|38851.4|39004.2|38854.2|38998.9|38848.9|17
1623865490000|2021-06-16 17:44:50|39000.2|38850.2|38999.2|38849.2|39007.2|38857.2|38998.8|38848.8|29
1623865500000|2021-06-16 17:45:00|38998.9|38848.9|38976.6|38826.6|38998.9|38848.9|38976.6|38826.6|36
1623865510000|2021-06-16 17:45:10|38976.5|38826.5|38965.5|38815.5|38976.9|38826.9|38964.5|38814.5|29
1623865520000|2021-06-16 17:45:20|38967.1|38817.1|38955.6|38805.6|38968.2|38818.2|38954.7|38804.7|31
1623865530000|2021-06-16 17:45:30|38955.8|38805.8|38972.2|38822.2|38972.2|38822.2|38955.8|38805.8|34
1623865540000|2021-06-16 17:45:40|38972.3|38822.3|38956.2|38806.2|38972.3|38822.3|38955.6|38805.6|38
1623865550000|2021-06-16 17:45:50|38956.4|38806.4|38958.2|38808.2|38960.4|38810.4|38955.4|38805.4|34
1623865560000|2021-06-16 17:46:00|38958.1|38808.1|38949.6|38799.6|38958.1|38808.1|38949.6|38799.6|32
1623865570000|2021-06-16 17:46:10|38950|38800|38941.1|38791.1|38950.5|38800.5|38941.1|38791.1|24
1623865580000|2021-06-16 17:46:20|38941.8|38791.8|38959.3|38809.3|38959.3|38809.3|38941.1|38791.1|30
1623865590000|2021-06-16 17:46:30|38960.9|38810.9|38973.1|38823.1|38973.6|38823.6|38959.7|38809.7|36
1623865600000|2021-06-16 17:46:40|38972.6|38822.6|38985.9|38835.9|38992|38842|38971.6|38821.6|30
1623865610000|2021-06-16 17:46:50|38986.8|38836.8|38977.9|38827.9|38989.6|38839.6|38977.9|38827.9|34
1623865620000|2021-06-16 17:47:00|38979.9|38829.9|38992.8|38842.8|38992.8|38842.8|38973.8|38823.8|35
1623865630000|2021-06-16 17:47:10|38993.5|38843.5|39002.3|38852.3|39004.1|38854.1|38989.4|38839.4|34
1623865640000|2021-06-16 17:47:20|39001.5|38851.5|39003.4|38853.4|39003.6|38853.6|38996.2|38846.2|22
1623865650000|2021-06-16 17:47:30|39002.8|38852.8|39013.3|38863.3|39013.5|38863.5|39002|38852|27
1623865660000|2021-06-16 17:47:40|39012.5|38862.5|39020.2|38870.2|39022|38872|39009.2|38859.2|32
1623865670000|2021-06-16 17:47:50|39019.7|38869.7|39031|38881|39032.3|38882.3|39018|38868|29
1623865680000|2021-06-16 17:48:00|39030.9|38880.9|39027.7|38877.7|39031.2|38881.2|39027|38877|28
1623865690000|2021-06-16 17:48:10|39027.5|38877.5|39010.3|38860.3|39028.5|38878.5|39008|38858|36
1623865700000|2021-06-16 17:48:20|39010.8|38860.8|39009.8|38859.8|39017|38867|39004.3|38854.3|30
1623865710000|2021-06-16 17:48:30|39009.5|38859.5|39015.7|38865.7|39016.6|38866.6|39009.4|38859.4|30
1623865720000|2021-06-16 17:48:40|39015.4|38865.4|39016.8|38866.8|39017|38867|39015.4|38865.4|21
1623865730000|2021-06-16 17:48:50|39016.7|38866.7|39000.4|38850.4|39016.7|38866.7|38995.9|38845.9|34
1623865740000|2021-06-16 17:49:00|38999.7|38849.7|38975.3|38825.3|39000.9|38850.9|38975.3|38825.3|28
1623865750000|2021-06-16 17:49:10|38975.1|38825.1|38980|38830|38981.7|38831.7|38973.6|38823.6|15
1623865760000|2021-06-16 17:49:20|38978.4|38828.4|38983.7|38833.7|38986.3|38836.3|38975.2|38825.2|6
1623865770000|2021-06-16 17:49:30|38984.3|38834.3|38998.5|38848.5|38998.6|38848.6|38984.3|38834.3|26
1623865780000|2021-06-16 17:49:40|38998.1|38848.1|39004.2|38854.2|39004.2|38854.2|38992.6|38842.6|25
1623865790000|2021-06-16 17:49:50|39004.4|38854.4|39011.2|38861.2|39011.2|38861.2|39002.5|38852.5|31
1623865800000|2021-06-16 17:50:00|39012.6|38862.6|39008.7|38858.7|39012.9|38862.9|39007.3|38857.3|34
1623865810000|2021-06-16 17:50:10|39008.5|38858.5|39008.1|38858.1|39008.5|38858.5|38995.5|38845.5|32
1623865820000|2021-06-16 17:50:20|39009|38859|39023|38873|39023.5|38873.5|39009|38859|27
1623865830000|2021-06-16 17:50:30|39025.4|38875.4|39024.6|38874.6|39028.7|38878.7|39018.7|38868.7|36
1623865840000|2021-06-16 17:50:40|39024.9|38874.9|39024.2|38874.2|39025.4|38875.4|39020.7|38870.7|25
1623865850000|2021-06-16 17:50:50|39024.7|38874.7|39024.6|38874.6|39031.1|38881.1|39024.4|38874.4|26
1623865860000|2021-06-16 17:51:00|39024.1|38874.1|39017|38867|39028|38878|39017|38867|34
1623865870000|2021-06-16 17:51:10|39016.5|38866.5|39007.7|38857.7|39018.9|38868.9|39005|38855|29
1623865880000|2021-06-16 17:51:20|39008.9|38858.9|39015.7|38865.7|39015.7|38865.7|39005|38855|26
1623865890000|2021-06-16 17:51:30|39018.3|38868.3|39022.2|38872.2|39022.2|38872.2|39016|38866|31
1623865900000|2021-06-16 17:51:40|39018.5|38868.5|39048.7|38898.7|39048.7|38898.7|39018.5|38868.5|32
1623865910000|2021-06-16 17:51:50|39049.6|38899.6|39078.6|38928.6|39078.6|38928.6|39047.6|38897.6|35
1623865920000|2021-06-16 17:52:00|39082.8|38932.8|39116.9|38966.9|39116.9|38966.9|39076.8|38926.8|40
1623865930000|2021-06-16 17:52:10|39108.5|38958.5|39091.1|38941.1|39124.7|38974.7|39090.8|38940.8|35
1623865940000|2021-06-16 17:52:20|39102.8|38952.8|39090.5|38940.5|39120.1|38970.1|39080|38930|32
1623865950000|2021-06-16 17:52:30|39093.9|38943.9|39102.6|38952.6|39157.9|39007.9|39085.5|38935.5|33
1623865960000|2021-06-16 17:52:40|39114.9|38964.9|39094.4|38944.4|39153.8|39003.8|39094.1|38944.1|35
1623865970000|2021-06-16 17:52:50|39094.3|38944.3|39143.7|38993.7|39143.7|38993.7|39090.2|38940.2|26
1623865980000|2021-06-16 17:53:00|39142.7|38992.7|39113.9|38963.9|39145.1|38995.1|39105.8|38955.8|31
1623865990000|2021-06-16 17:53:10|39114.9|38964.9|39092|38942|39117.5|38967.5|39084.9|38934.9|40
1623866000000|2021-06-16 17:53:20|39091.9|38941.9|39097.9|38947.9|39099.3|38949.3|39085.2|38935.2|31
1623866010000|2021-06-16 17:53:30|39097.7|38947.7|39087.6|38937.6|39098.9|38948.9|39087.4|38937.4|21
1623866020000|2021-06-16 17:53:40|39087.2|38937.2|39076.7|38926.7|39087.5|38937.5|39076.7|38926.7|22
1623866030000|2021-06-16 17:53:50|39075.3|38925.3|39076.2|38926.2|39078|38928|39073|38923|34
1623866040000|2021-06-16 17:54:00|39075.9|38925.9|39058.7|38908.7|39075.9|38925.9|39045.5|38895.5|31
1623866050000|2021-06-16 17:54:10|39057|38907|39050.5|38900.5|39057|38907|39047.6|38897.6|15
1623866060000|2021-06-16 17:54:20|39051.8|38901.8|39064.4|38914.4|39065.1|38915.1|39051.8|38901.8|14
1623866070000|2021-06-16 17:54:30|39064.8|38914.8|39064.5|38914.5|39065.1|38915.1|39063.6|38913.6|17
1623866080000|2021-06-16 17:54:40|39062.2|38912.2|39042.2|38892.2|39062.2|38912.2|39038.1|38888.1|28
1623866090000|2021-06-16 17:54:50|39040.7|38890.7|39019.3|38869.3|39041.2|38891.2|39019.3|38869.3|29
1623866100000|2021-06-16 17:55:00|39019|38869|39014.7|38864.7|39019.1|38869.1|39014.7|38864.7|25
1623866110000|2021-06-16 17:55:10|39011.5|38861.5|39010.8|38860.8|39014.1|38864.1|38998.3|38848.3|28
1623866120000|2021-06-16 17:55:20|39009.4|38859.4|39026.8|38876.8|39026.8|38876.8|38999.3|38849.3|31
1623866130000|2021-06-16 17:55:30|39026.4|38876.4|39040|38890|39041.8|38891.8|39022.9|38872.9|32
1623866140000|2021-06-16 17:55:40|39039|38889|39040.9|38890.9|39044.4|38894.4|39039|38889|24
1623866150000|2021-06-16 17:55:50|39040.5|38890.5|39036.9|38886.9|39041.3|38891.3|39034.7|38884.7|28
1623866160000|2021-06-16 17:56:00|39036.6|38886.6|39030|38880|39036.6|38886.6|39029.5|38879.5|34
1623866170000|2021-06-16 17:56:10|39029.7|38879.7|39042.1|38892.1|39043|38893|39029.7|38879.7|29
1623866180000|2021-06-16 17:56:20|39043.1|38893.1|39051.3|38901.3|39052.1|38902.1|39042.9|38892.9|26
1623866190000|2021-06-16 17:56:30|39051.4|38901.4|39052.3|38902.3|39052.3|38902.3|39049.4|38899.4|12
1623866200000|2021-06-16 17:56:40|39052.4|38902.4|39043.5|38893.5|39052.4|38902.4|39043.5|38893.5|17
1623866210000|2021-06-16 17:56:50|39043.4|38893.4|39036.2|38886.2|39043.4|38893.4|39035.7|38885.7|26
1623866220000|2021-06-16 17:57:00|39035.8|38885.8|39048.3|38898.3|39048.8|38898.8|39034.4|38884.4|27
1623866230000|2021-06-16 17:57:10|39050.9|38900.9|39065|38915|39065.3|38915.3|39050.3|38900.3|29
1623866240000|2021-06-16 17:57:20|39065.9|38915.9|39066.5|38916.5|39066.5|38916.5|39058.9|38908.9|30
1623866250000|2021-06-16 17:57:30|39066.8|38916.8|39069.3|38919.3|39069.3|38919.3|39064.4|38914.4|17
1623866260000|2021-06-16 17:57:40|39069.2|38919.2|39087.2|38937.2|39091.5|38941.5|39069.2|38919.2|27
1623866270000|2021-06-16 17:57:50|39086.3|38936.3|39111|38961|39111|38961|39084.9|38934.9|30
1623866280000|2021-06-16 17:58:00|39111.5|38961.5|39102.3|38952.3|39112.3|38962.3|39098.2|38948.2|31
1623866290000|2021-06-16 17:58:10|39101.7|38951.7|39114.2|38964.2|39115.7|38965.7|39089.4|38939.4|32
1623866300000|2021-06-16 17:58:20|39115.3|38965.3|39137.7|38987.7|39138|38988|39113.8|38963.8|37
1623866310000|2021-06-16 17:58:30|39141.3|38991.3|39166|39016|39166|39016|39135.4|38985.4|35
1623866320000|2021-06-16 17:58:40|39168.5|39018.5|39175.6|39025.6|39188|39038|39167.9|39017.9|36
1623866330000|2021-06-16 17:58:50|39178.8|39028.8|39174.7|39024.7|39203|39053|39163.7|39013.7|38
1623866340000|2021-06-16 17:59:00|39172.8|39022.8|39187.9|39037.9|39187.9|39037.9|39163.1|39013.1|37
1623866350000|2021-06-16 17:59:10|39195.1|39045.1|39199.7|39049.7|39206.1|39056.1|39191.9|39041.9|33
1623866360000|2021-06-16 17:59:20|39198.9|39048.9|39218.8|39068.8|39218.8|39068.8|39196.2|39046.2|34
1623866370000|2021-06-16 17:59:30|39217.2|39067.2|39231.7|39081.7|39233.6|39083.6|39217.2|39067.2|37
1623866380000|2021-06-16 17:59:40|39233.1|39083.1|39294.8|39144.8|39295.7|39145.7|39232.1|39082.1|37
1623866390000|2021-06-16 17:59:50|39293.8|39143.8|39251.9|39101.9|39293.8|39143.8|39251.9|39101.9|38
1623866400000|2021-06-16 18:00:00|39250.7|39100.7|39159.2|39009.2|39251.2|39101.2|39159.2|39009.2|39
1623866410000|2021-06-16 18:00:10|39150.1|39000.1|39006.9|38856.9|39150.1|39000.1|39006.9|38856.9|39
1623866420000|2021-06-16 18:00:20|39005.3|38855.3|38912.7|38762.7|39005.3|38855.3|38912.7|38762.7|40
1623866430000|2021-06-16 18:00:30|38912.1|38762.1|38897.2|38747.2|38912.1|38762.1|38892.8|38742.8|39
1623866440000|2021-06-16 18:00:40|38899.6|38749.6|38824.8|38674.8|38907.8|38757.8|38824.8|38674.8|40
1623866450000|2021-06-16 18:00:50|38819|38669|38703.8|38553.8|38828.5|38678.5|38703.8|38553.8|38
1623866460000|2021-06-16 18:01:00|38708.3|38558.3|38677.5|38527.5|38708.4|38558.4|38676.8|38526.8|39
1623866470000|2021-06-16 18:01:10|38674.2|38524.2|38732.6|38582.6|38741|38591|38654.5|38504.5|40
1623866480000|2021-06-16 18:01:20|38734.3|38584.3|38780.5|38630.5|38784.7|38634.7|38701.4|38551.4|38
1623866490000|2021-06-16 18:01:30|38773.4|38623.4|38806.5|38656.5|38806.5|38656.5|38755.1|38605.1|40
1623866500000|2021-06-16 18:01:40|38808.7|38658.7|38801.3|38651.3|38819.8|38669.8|38801.3|38651.3|40
1623866510000|2021-06-16 18:01:50|38798.1|38648.1|38832|38682|38832|38682|38794.5|38644.5|37
1623866520000|2021-06-16 18:02:00|38836.6|38686.6|38953.9|38803.9|38955.4|38805.4|38836.6|38686.6|40
1623866530000|2021-06-16 18:02:10|38958.8|38808.8|39057.7|38907.7|39092.3|38942.3|38947.4|38797.4|39
1623866540000|2021-06-16 18:02:20|39064.6|38914.6|39221.3|39071.3|39221.3|39071.3|39064.6|38914.6|40
1623866550000|2021-06-16 18:02:30|39241.7|39091.7|39412.6|39262.6|39428.9|39278.9|39241.7|39091.7|40
1623866560000|2021-06-16 18:02:40|39429.8|39279.8|39437.6|39287.6|39507|39357|39429.8|39279.8|39
1623866570000|2021-06-16 18:02:50|39422.4|39272.4|39474.4|39324.4|39498.6|39348.6|39422.4|39272.4|39
1623866580000|2021-06-16 18:03:00|39478.5|39328.5|39447.7|39297.7|39478.5|39328.5|39429.4|39279.4|39
1623866590000|2021-06-16 18:03:10|39453.9|39303.9|39465.8|39315.8|39473.6|39323.6|39441.7|39291.7|39
1623866600000|2021-06-16 18:03:20|39472.6|39322.6|39549.6|39399.6|39567.8|39417.8|39467.8|39317.8|40
1623866610000|2021-06-16 18:03:30|39570.8|39420.8|39644.8|39494.8|39644.8|39494.8|39533.9|39383.9|40
1623866620000|2021-06-16 18:03:40|39610|39460|39583.6|39433.6|39647.8|39497.8|39576.3|39426.3|39
1623866630000|2021-06-16 18:03:50|39563.4|39413.4|39620.5|39470.5|39652.3|39502.3|39563.4|39413.4|40
1623866640000|2021-06-16 18:04:00|39618.5|39468.5|39657.5|39507.5|39659|39509|39618.5|39468.5|40
1623866650000|2021-06-16 18:04:10|39650.7|39500.7|39607.6|39457.6|39680|39530|39606.6|39456.6|39
1623866660000|2021-06-16 18:04:20|39613.6|39463.6|39591.1|39441.1|39641.9|39491.9|39582.4|39432.4|40
1623866670000|2021-06-16 18:04:30|39585.8|39435.8|39506.5|39356.5|39585.8|39435.8|39503.5|39353.5|37
1623866680000|2021-06-16 18:04:40|39502.2|39352.2|39494.8|39344.8|39517.6|39367.6|39488|39338|36
1623866690000|2021-06-16 18:04:50|39495.8|39345.8|39473.1|39323.1|39495.8|39345.8|39473.1|39323.1|38
1623866700000|2021-06-16 18:05:00|39465.9|39315.9|39491.7|39341.7|39515.3|39365.3|39461.7|39311.7|40
1623866710000|2021-06-16 18:05:10|39483.4|39333.4|39511.4|39361.4|39514.7|39364.7|39481.6|39331.6|35
1623866720000|2021-06-16 18:05:20|39515.8|39365.8|39505.5|39355.5|39520.8|39370.8|39505.4|39355.4|31
1623866730000|2021-06-16 18:05:30|39505.1|39355.1|39492.8|39342.8|39509.5|39359.5|39491|39341|35
1623866740000|2021-06-16 18:05:40|39487.4|39337.4|39489.3|39339.3|39505.3|39355.3|39481.1|39331.1|40
1623866750000|2021-06-16 18:05:50|39486.7|39336.7|39533.4|39383.4|39537.1|39387.1|39483.4|39333.4|39
1623866760000|2021-06-16 18:06:00|39533.1|39383.1|39560.7|39410.7|39560.7|39410.7|39532.1|39382.1|40
1623866770000|2021-06-16 18:06:10|39564.8|39414.8|39613.3|39463.3|39617.6|39467.6|39564.5|39414.5|39
1623866780000|2021-06-16 18:06:20|39604.7|39454.7|39563|39413|39604.7|39454.7|39563|39413|40
1623866790000|2021-06-16 18:06:30|39561.2|39411.2|39527.8|39377.8|39564.4|39414.4|39524.3|39374.3|38
1623866800000|2021-06-16 18:06:40|39522.4|39372.4|39546.5|39396.5|39546.5|39396.5|39500|39350|40
1623866810000|2021-06-16 18:06:50|39551.7|39401.7|39558.3|39408.3|39584.7|39434.7|39533.7|39383.7|39
1623866820000|2021-06-16 18:07:00|39551.5|39401.5|39575.9|39425.9|39575.9|39425.9|39523.2|39373.2|39
1623866830000|2021-06-16 18:07:10|39571.2|39421.2|39563.1|39413.1|39583.4|39433.4|39558.6|39408.6|40
1623866840000|2021-06-16 18:07:20|39563.5|39413.5|39541.7|39391.7|39563.9|39413.9|39528.4|39378.4|40
1623866850000|2021-06-16 18:07:30|39545.5|39395.5|39516|39366|39549.9|39399.9|39508.8|39358.8|38
1623866860000|2021-06-16 18:07:40|39512.4|39362.4|39529.9|39379.9|39543.6|39393.6|39508.8|39358.8|38
1623866870000|2021-06-16 18:07:50|39528.2|39378.2|39501.1|39351.1|39528.2|39378.2|39498.4|39348.4|38
1623866880000|2021-06-16 18:08:00|39497.5|39347.5|39486.9|39336.9|39511.5|39361.5|39486.9|39336.9|38
1623866890000|2021-06-16 18:08:10|39479.5|39329.5|39484.4|39334.4|39502.9|39352.9|39476.8|39326.8|38
1623866900000|2021-06-16 18:08:20|39482.6|39332.6|39461|39311|39484.3|39334.3|39460.7|39310.7|38
1623866910000|2021-06-16 18:08:30|39466.4|39316.4|39429.2|39279.2|39468.2|39318.2|39419.7|39269.7|39
1623866920000|2021-06-16 18:08:40|39430.3|39280.3|39427.2|39277.2|39439.1|39289.1|39423.2|39273.2|37
1623866930000|2021-06-16 18:08:50|39426.5|39276.5|39402|39252|39430|39280|39391.8|39241.8|40
1623866940000|2021-06-16 18:09:00|39404.1|39254.1|39358.7|39208.7|39414.4|39264.4|39358.6|39208.6|39
1623866950000|2021-06-16 18:09:10|39350.2|39200.2|39202|39052|39354.6|39204.6|39196.3|39046.3|40
1623866960000|2021-06-16 18:09:20|39205.1|39055.1|39178.1|39028.1|39205.1|39055.1|39163.4|39013.4|39
1623866970000|2021-06-16 18:09:30|39178.2|39028.2|39187|39037|39211.9|39061.9|39178.2|39028.2|38
1623866980000|2021-06-16 18:09:40|39190.5|39040.5|39227.2|39077.2|39229.5|39079.5|39184.1|39034.1|39
1623866990000|2021-06-16 18:09:50|39222.1|39072.1|39220|39070|39227.6|39077.6|39190.3|39040.3|38
1623867000000|2021-06-16 18:10:00|39219.7|39069.7|39128.9|38978.9|39219.7|39069.7|39128.8|38978.8|40
1623867010000|2021-06-16 18:10:10|39124.6|38974.6|39087.6|38937.6|39126.2|38976.2|39061.2|38911.2|40
1623867020000|2021-06-16 18:10:20|39086.9|38936.9|39072.4|38922.4|39091.7|38941.7|39049.3|38899.3|39
1623867030000|2021-06-16 18:10:30|39076.7|38926.7|38883.9|38733.9|39078.3|38928.3|38867.2|38717.2|39
1623867040000|2021-06-16 18:10:40|38873.5|38723.5|38823.1|38673.1|38896|38746|38821.7|38671.7|40
1623867050000|2021-06-16 18:10:50|38826|38676|38753.2|38603.2|38826.5|38676.5|38696.4|38546.4|40
1623867060000|2021-06-16 18:11:00|38740.5|38590.5|38745.1|38595.1|38782.5|38632.5|38717.6|38567.6|39
1623867070000|2021-06-16 18:11:10|38747|38597|38729.3|38579.3|38778.1|38628.1|38706.3|38556.3|40
1623867080000|2021-06-16 18:11:20|38726.8|38576.8|38710.3|38560.3|38751.4|38601.4|38710.3|38560.3|39
1623867090000|2021-06-16 18:11:30|38707.9|38557.9|38647.6|38497.6|38712.5|38562.5|38611.7|38461.7|40
1623867100000|2021-06-16 18:11:40|38653.7|38503.7|38671.5|38521.5|38677.6|38527.6|38653.7|38503.7|39
1623867110000|2021-06-16 18:11:50|38666.4|38516.4|38746.9|38596.9|38746.9|38596.9|38664.6|38514.6|40
1623867120000|2021-06-16 18:12:00|38729.6|38579.6|38730.5|38580.5|38740.1|38590.1|38673.7|38523.7|38
1623867130000|2021-06-16 18:12:10|38722|38572|38715.6|38565.6|38730.1|38580.1|38710.1|38560.1|39
1623867140000|2021-06-16 18:12:20|38718.7|38568.7|38670.6|38520.6|38719.1|38569.1|38663.5|38513.5|39
1623867150000|2021-06-16 18:12:30|38674.9|38524.9|38703.4|38553.4|38716.6|38566.6|38669.3|38519.3|40
1623867160000|2021-06-16 18:12:40|38706.5|38556.5|38700.1|38550.1|38712.2|38562.2|38691.2|38541.2|37
1623867170000|2021-06-16 18:12:50|38699.8|38549.8|38724.5|38574.5|38726.1|38576.1|38699.8|38549.8|39
1623867180000|2021-06-16 18:13:00|38721.1|38571.1|38731.6|38581.6|38731.6|38581.6|38711.3|38561.3|38
1623867190000|2021-06-16 18:13:10|38730.5|38580.5|38778|38628|38778|38628|38730.5|38580.5|38
1623867200000|2021-06-16 18:13:20|38780.3|38630.3|38802.6|38652.6|38821.3|38671.3|38780.3|38630.3|40
1623867210000|2021-06-16 18:13:30|38802.4|38652.4|38848.2|38698.2|38876.8|38726.8|38802.4|38652.4|40
1623867220000|2021-06-16 18:13:40|38845.7|38695.7|38869|38719|38877.1|38727.1|38841.5|38691.5|39
1623867230000|2021-06-16 18:13:50|38868.1|38718.1|38840.8|38690.8|38873.8|38723.8|38840.8|38690.8|35
1623867240000|2021-06-16 18:14:00|38837.9|38687.9|38775.1|38625.1|38841.7|38691.7|38764.1|38614.1|38
1623867250000|2021-06-16 18:14:10|38774|38624|38838.6|38688.6|38838.6|38688.6|38766.9|38616.9|38
1623867260000|2021-06-16 18:14:20|38842.1|38692.1|38843.4|38693.4|38866.3|38716.3|38838.4|38688.4|38
1623867270000|2021-06-16 18:14:30|38842.3|38692.3|38871.2|38721.2|38873.9|38723.9|38841.7|38691.7|39
1623867280000|2021-06-16 18:14:40|38871.1|38721.1|38873.2|38723.2|38878.5|38728.5|38858.1|38708.1|39
1623867290000|2021-06-16 18:14:50|38873|38723|38874.9|38724.9|38878.3|38728.3|38863.6|38713.6|36
1623867300000|2021-06-16 18:15:00|38875.3|38725.3|38872.1|38722.1|38875.4|38725.4|38839.5|38689.5|38
1623867310000|2021-06-16 18:15:10|38871.3|38721.3|38826.5|38676.5|38872|38722|38825.8|38675.8|39
1623867320000|2021-06-16 18:15:20|38825.2|38675.2|38798.6|38648.6|38825.5|38675.5|38787|38637|38
1623867330000|2021-06-16 18:15:30|38806.9|38656.9|38769.3|38619.3|38816.3|38666.3|38769.3|38619.3|38
1623867340000|2021-06-16 18:15:40|38769.8|38619.8|38680|38530|38769.8|38619.8|38672|38522|40
1623867350000|2021-06-16 18:15:50|38684.3|38534.3|38677.3|38527.3|38693.2|38543.2|38670.3|38520.3|39
1623867360000|2021-06-16 18:16:00|38673.9|38523.9|38688.4|38538.4|38689.1|38539.1|38655.1|38505.1|40
1623867370000|2021-06-16 18:16:10|38690.1|38540.1|38739|38589|38739|38589|38690.1|38540.1|38
1623867380000|2021-06-16 18:16:20|38734.4|38584.4|38716.4|38566.4|38767.2|38617.2|38716.4|38566.4|38
1623867390000|2021-06-16 18:16:30|38711|38561|38782.5|38632.5|38795.3|38645.3|38707.9|38557.9|40
1623867400000|2021-06-16 18:16:40|38782.7|38632.7|38739|38589|38790.6|38640.6|38739|38589|39
1623867410000|2021-06-16 18:16:50|38740.7|38590.7|38765.6|38615.6|38771|38621|38740.7|38590.7|35
1623867420000|2021-06-16 18:17:00|38764.3|38614.3|38751.2|38601.2|38767|38617|38747.3|38597.3|39
1623867430000|2021-06-16 18:17:10|38752.2|38602.2|38764.3|38614.3|38779.3|38629.3|38746|38596|39
1623867440000|2021-06-16 18:17:20|38766.6|38616.6|38774.3|38624.3|38792.3|38642.3|38766.6|38616.6|36
1623867450000|2021-06-16 18:17:30|38770|38620|38768.3|38618.3|38778|38628|38765.5|38615.5|38
1623867460000|2021-06-16 18:17:40|38769.3|38619.3|38753.2|38603.2|38769.4|38619.4|38735.5|38585.5|38
1623867470000|2021-06-16 18:17:50|38754|38604|38738|38588|38756.5|38606.5|38736.1|38586.1|29
1623867480000|2021-06-16 18:18:00|38740.7|38590.7|38706.4|38556.4|38740.7|38590.7|38706.4|38556.4|36
1623867490000|2021-06-16 18:18:10|38704.1|38554.1|38696.7|38546.7|38704.1|38554.1|38682.1|38532.1|35
1623867500000|2021-06-16 18:18:20|38698.3|38548.3|38735.7|38585.7|38735.7|38585.7|38694.4|38544.4|39
1623867510000|2021-06-16 18:18:30|38734.5|38584.5|38716.3|38566.3|38735.3|38585.3|38707.1|38557.1|40
1623867520000|2021-06-16 18:18:40|38715.9|38565.9|38729.3|38579.3|38741.9|38591.9|38713.7|38563.7|35
1623867530000|2021-06-16 18:18:50|38731.8|38581.8|38764.9|38614.9|38765.2|38615.2|38731.8|38581.8|33
1623867540000|2021-06-16 18:19:00|38768.8|38618.8|38770.1|38620.1|38786.4|38636.4|38768.8|38618.8|34
1623867550000|2021-06-16 18:19:10|38771.4|38621.4|38709.9|38559.9|38771.4|38621.4|38709.1|38559.1|39
1623867560000|2021-06-16 18:19:20|38709.7|38559.7|38705.5|38555.5|38709.8|38559.8|38700.2|38550.2|37
1623867570000|2021-06-16 18:19:30|38705.3|38555.3|38712.9|38562.9|38714.3|38564.3|38699.7|38549.7|35
1623867580000|2021-06-16 18:19:40|38705.5|38555.5|38688.7|38538.7|38706.3|38556.3|38685.7|38535.7|30
1623867590000|2021-06-16 18:19:50|38693.6|38543.6|38713.1|38563.1|38713.3|38563.3|38689.9|38539.9|34
1623867600000|2021-06-16 18:20:00|38712.8|38562.8|38673.5|38523.5|38713.8|38563.8|38673.5|38523.5|39
1623867610000|2021-06-16 18:20:10|38667.7|38517.7|38639.4|38489.4|38667.9|38517.9|38636|38486|39
1623867620000|2021-06-16 18:20:20|38643|38493|38651.2|38501.2|38658.4|38508.4|38643|38493|40
1623867630000|2021-06-16 18:20:30|38646.3|38496.3|38662.4|38512.4|38686.4|38536.4|38646.1|38496.1|39
1623867640000|2021-06-16 18:20:40|38667.2|38517.2|38577.7|38427.7|38667.8|38517.8|38577.7|38427.7|37
1623867650000|2021-06-16 18:20:50|38577.1|38427.1|38559.3|38409.3|38577.1|38427.1|38555.6|38405.6|40
1623867660000|2021-06-16 18:21:00|38566.3|38416.3|38525.7|38375.7|38568.5|38418.5|38519.2|38369.2|39
1623867670000|2021-06-16 18:21:10|38524.4|38374.4|38442.6|38292.6|38527.3|38377.3|38442.6|38292.6|39
1623867680000|2021-06-16 18:21:20|38456.7|38306.7|38546.8|38396.8|38549.2|38399.2|38447.9|38297.9|40
1623867690000|2021-06-16 18:21:30|38544.7|38394.7|38499.9|38349.9|38547.7|38397.7|38499.9|38349.9|40
1623867700000|2021-06-16 18:21:40|38499.1|38349.1|38469.7|38319.7|38502|38352|38468.7|38318.7|40
1623867710000|2021-06-16 18:21:50|38466.8|38316.8|38443.8|38293.8|38469.5|38319.5|38439.2|38289.2|39
1623867720000|2021-06-16 18:22:00|38448|38298|38497.7|38347.7|38498.5|38348.5|38448|38298|39
1623867730000|2021-06-16 18:22:10|38497.4|38347.4|38485.4|38335.4|38504.1|38354.1|38472.9|38322.9|38
1623867740000|2021-06-16 18:22:20|38481|38331|38529.8|38379.8|38557.2|38407.2|38473.9|38323.9|39
1623867750000|2021-06-16 18:22:30|38532.6|38382.6|38534.4|38384.4|38558.2|38408.2|38524.2|38374.2|39
1623867760000|2021-06-16 18:22:40|38529.6|38379.6|38555.7|38405.7|38555.7|38405.7|38529.6|38379.6|37
1623867770000|2021-06-16 18:22:50|38555.2|38405.2|38570.7|38420.7|38592.2|38442.2|38555.2|38405.2|34
1623867780000|2021-06-16 18:23:00|38575.1|38425.1|38559.5|38409.5|38575.1|38425.1|38548.2|38398.2|34
1623867790000|2021-06-16 18:23:10|38559.2|38409.2|38571.2|38421.2|38571.7|38421.7|38555.4|38405.4|35
1623867800000|2021-06-16 18:23:20|38572.6|38422.6|38611.2|38461.2|38611.2|38461.2|38572.6|38422.6|36
1623867810000|2021-06-16 18:23:30|38610.1|38460.1|38659|38509|38661.4|38511.4|38610.1|38460.1|35
1623867820000|2021-06-16 18:23:40|38659.8|38509.8|38620.7|38470.7|38678.1|38528.1|38620.7|38470.7|40
1623867830000|2021-06-16 18:23:50|38620.2|38470.2|38611.9|38461.9|38631.1|38481.1|38605|38455|39
1623867840000|2021-06-16 18:24:00|38616.1|38466.1|38591.8|38441.8|38616.1|38466.1|38587.3|38437.3|36
1623867850000|2021-06-16 18:24:10|38591.4|38441.4|38602.7|38452.7|38602.7|38452.7|38589.9|38439.9|34
1623867860000|2021-06-16 18:24:20|38601.1|38451.1|38623|38473|38625.9|38475.9|38595.8|38445.8|39
1623867870000|2021-06-16 18:24:30|38624|38474|38610.5|38460.5|38624|38474|38609.3|38459.3|33
1623867880000|2021-06-16 18:24:40|38609.5|38459.5|38611.4|38461.4|38616.2|38466.2|38604.6|38454.6|28
1623867890000|2021-06-16 18:24:50|38611.1|38461.1|38609.7|38459.7|38621.1|38471.1|38609.7|38459.7|35
1623867900000|2021-06-16 18:25:00|38609.9|38459.9|38634|38484|38640.5|38490.5|38608.6|38458.6|38
1623867910000|2021-06-16 18:25:10|38626.2|38476.2|38587.1|38437.1|38626.2|38476.2|38587.1|38437.1|37
1623867920000|2021-06-16 18:25:20|38589|38439|38588.3|38438.3|38596.6|38446.6|38587|38437|34
1623867930000|2021-06-16 18:25:30|38588.2|38438.2|38575.3|38425.3|38588.2|38438.2|38562.9|38412.9|38
1623867940000|2021-06-16 18:25:40|38580.3|38430.3|38570.9|38420.9|38581.2|38431.2|38570.9|38420.9|36
1623867950000|2021-06-16 18:25:50|38572.1|38422.1|38567.5|38417.5|38576.9|38426.9|38566.5|38416.5|35
1623867960000|2021-06-16 18:26:00|38568.2|38418.2|38568.4|38418.4|38568.8|38418.8|38553.8|38403.8|35
1623867970000|2021-06-16 18:26:10|38572.7|38422.7|38597.9|38447.9|38598.2|38448.2|38572.7|38422.7|37
1623867980000|2021-06-16 18:26:20|38599.7|38449.7|38582.4|38432.4|38601.6|38451.6|38577|38427|36
1623867990000|2021-06-16 18:26:30|38586.8|38436.8|38585|38435|38588.7|38438.7|38578.1|38428.1|31
1623868000000|2021-06-16 18:26:40|38583.2|38433.2|38584.9|38434.9|38588.6|38438.6|38579.9|38429.9|33
1623868010000|2021-06-16 18:26:50|38585.7|38435.7|38565|38415|38587.7|38437.7|38564.7|38414.7|39
1623868020000|2021-06-16 18:27:00|38560.7|38410.7|38575.4|38425.4|38575.4|38425.4|38553|38403|34
1623868030000|2021-06-16 18:27:10|38577.8|38427.8|38577.4|38427.4|38587.9|38437.9|38573.2|38423.2|33
1623868040000|2021-06-16 18:27:20|38579.5|38429.5|38573.6|38423.6|38580.9|38430.9|38573.3|38423.3|36
1623868050000|2021-06-16 18:27:30|38572.8|38422.8|38573.6|38423.6|38576.6|38426.6|38571.4|38421.4|33
1623868060000|2021-06-16 18:27:40|38575.3|38425.3|38571.1|38421.1|38575.8|38425.8|38570.9|38420.9|30
1623868070000|2021-06-16 18:27:50|38571|38421|38575.5|38425.5|38575.5|38425.5|38569.6|38419.6|32
1623868080000|2021-06-16 18:28:00|38572.9|38422.9|38570.2|38420.2|38577.5|38427.5|38566.8|38416.8|30
1623868090000|2021-06-16 18:28:10|38570.4|38420.4|38573.1|38423.1|38578.4|38428.4|38569.6|38419.6|24
1623868100000|2021-06-16 18:28:20|38572.9|38422.9|38553|38403|38572.9|38422.9|38551.1|38401.1|35
1623868110000|2021-06-16 18:28:30|38555.9|38405.9|38551.5|38401.5|38556.4|38406.4|38545.6|38395.6|37
1623868120000|2021-06-16 18:28:40|38553.5|38403.5|38549.3|38399.3|38553.5|38403.5|38549.3|38399.3|33
1623868130000|2021-06-16 18:28:50|38547.8|38397.8|38569.4|38419.4|38572.5|38422.5|38547.2|38397.2|33
1623868140000|2021-06-16 18:29:00|38570.6|38420.6|38550.7|38400.7|38573.2|38423.2|38546.4|38396.4|33
1623868150000|2021-06-16 18:29:10|38551|38401|38558.8|38408.8|38564.7|38414.7|38550.9|38400.9|33
1623868160000|2021-06-16 18:29:20|38558.1|38408.1|38563.4|38413.4|38570|38420|38558.1|38408.1|37
1623868170000|2021-06-16 18:29:30|38563.1|38413.1|38579.6|38429.6|38581|38431|38563.1|38413.1|32
1623868180000|2021-06-16 18:29:40|38588|38438|38583.1|38433.1|38594.5|38444.5|38583.1|38433.1|35
1623868190000|2021-06-16 18:29:50|38578.5|38428.5|38577.9|38427.9|38579.9|38429.9|38574.4|38424.4|34
1623868200000|2021-06-16 18:30:00|38583.1|38433.1|38511.6|38361.6|38583.5|38433.5|38496.4|38346.4|38
1623868210000|2021-06-16 18:30:10|38519.4|38369.4|38551.1|38401.1|38558.3|38408.3|38519.4|38369.4|40
1623868220000|2021-06-16 18:30:20|38546.6|38396.6|38599.7|38449.7|38599.7|38449.7|38529.4|38379.4|40
1623868230000|2021-06-16 18:30:30|38598.4|38448.4|38606|38456|38608.5|38458.5|38595.9|38445.9|32
1623868240000|2021-06-16 18:30:40|38607.8|38457.8|38602.6|38452.6|38607.8|38457.8|38599.8|38449.8|30
1623868250000|2021-06-16 18:30:50|38602|38452|38675.2|38525.2|38675.2|38525.2|38601|38451|37
1623868260000|2021-06-16 18:31:00|38671.9|38521.9|38649.9|38499.9|38677.5|38527.5|38645.1|38495.1|35
1623868270000|2021-06-16 18:31:10|38649.1|38499.1|38642.6|38492.6|38659.6|38509.6|38642.6|38492.6|39
1623868280000|2021-06-16 18:31:20|38642.7|38492.7|38653.8|38503.8|38656.9|38506.9|38642.7|38492.7|38
1623868290000|2021-06-16 18:31:30|38659.8|38509.8|38666.8|38516.8|38674|38524|38658.2|38508.2|35
1623868300000|2021-06-16 18:31:40|38668|38518|38667.5|38517.5|38672.1|38522.1|38667.5|38517.5|33
1623868310000|2021-06-16 18:31:50|38662.4|38512.4|38667.1|38517.1|38668.6|38518.6|38658|38508|36
1623868320000|2021-06-16 18:32:00|38670.9|38520.9|38631.6|38481.6|38670.9|38520.9|38631.6|38481.6|35
1623868330000|2021-06-16 18:32:10|38632.3|38482.3|38657.7|38507.7|38657.7|38507.7|38630.1|38480.1|35
1623868340000|2021-06-16 18:32:20|38658.1|38508.1|38660.1|38510.1|38667.9|38517.9|38658|38508|37
1623868350000|2021-06-16 18:32:30|38658.4|38508.4|38649.5|38499.5|38662|38512|38641.1|38491.1|37
1623868360000|2021-06-16 18:32:40|38649.8|38499.8|38657.6|38507.6|38658.3|38508.3|38632.9|38482.9|36
1623868370000|2021-06-16 18:32:50|38658.8|38508.8|38666|38516|38666.6|38516.6|38658.8|38508.8|34
1623868380000|2021-06-16 18:33:00|38665.2|38515.2|38689.3|38539.3|38692.3|38542.3|38665|38515|34
1623868390000|2021-06-16 18:33:10|38690.1|38540.1|38696.9|38546.9|38700.1|38550.1|38687.5|38537.5|34
1623868400000|2021-06-16 18:33:20|38695.8|38545.8|38685.1|38535.1|38699.1|38549.1|38681.4|38531.4|36
1623868410000|2021-06-16 18:33:30|38681.8|38531.8|38684.5|38534.5|38689.2|38539.2|38679.8|38529.8|25
1623868420000|2021-06-16 18:33:40|38684|38534|38702.5|38552.5|38702.5|38552.5|38684|38534|27
1623868430000|2021-06-16 18:33:50|38703.9|38553.9|38698.6|38548.6|38706.7|38556.7|38694.9|38544.9|38
1623868440000|2021-06-16 18:34:00|38698|38548|38650.8|38500.8|38698|38548|38649.5|38499.5|35
1623868450000|2021-06-16 18:34:10|38650.6|38500.6|38649.2|38499.2|38660.9|38510.9|38644.6|38494.6|31
1623868460000|2021-06-16 18:34:20|38652|38502|38636.9|38486.9|38654.1|38504.1|38636.9|38486.9|35
1623868470000|2021-06-16 18:34:30|38635.5|38485.5|38635.9|38485.9|38635.9|38485.9|38628.1|38478.1|31
1623868480000|2021-06-16 18:34:40|38635.7|38485.7|38656|38506|38666.1|38516.1|38630.8|38480.8|35
1623868490000|2021-06-16 18:34:50|38656.2|38506.2|38686.2|38536.2|38686.9|38536.9|38655.5|38505.5|33
1623868500000|2021-06-16 18:35:00|38675.2|38525.2|38683.8|38533.8|38684.1|38534.1|38670.2|38520.2|30
1623868510000|2021-06-16 18:35:10|38683.7|38533.7|38663.1|38513.1|38683.7|38533.7|38639.6|38489.6|34
1623868520000|2021-06-16 18:35:20|38662.5|38512.5|38639.6|38489.6|38662.5|38512.5|38632.9|38482.9|38
1623868530000|2021-06-16 18:35:30|38632.3|38482.3|38639.2|38489.2|38646.2|38496.2|38630.1|38480.1|36
1623868540000|2021-06-16 18:35:40|38645.4|38495.4|38642.5|38492.5|38650.3|38500.3|38635.4|38485.4|36
1623868550000|2021-06-16 18:35:50|38642.1|38492.1|38609.4|38459.4|38642.3|38492.3|38606.3|38456.3|33
1623868560000|2021-06-16 18:36:00|38609.8|38459.8|38617.8|38467.8|38620.1|38470.1|38608.9|38458.9|28
1623868570000|2021-06-16 18:36:10|38617.7|38467.7|38615.2|38465.2|38629.8|38479.8|38615.2|38465.2|27
1623868580000|2021-06-16 18:36:20|38617.8|38467.8|38614.6|38464.6|38620.7|38470.7|38612.3|38462.3|33
1623868590000|2021-06-16 18:36:30|38613.4|38463.4|38575.2|38425.2|38613.7|38463.7|38574.3|38424.3|32
1623868600000|2021-06-16 18:36:40|38577.8|38427.8|38565.8|38415.8|38578.1|38428.1|38552.7|38402.7|38
1623868610000|2021-06-16 18:36:50|38569|38419|38508.8|38358.8|38569.5|38419.5|38508.8|38358.8|39
1623868620000|2021-06-16 18:37:00|38509.3|38359.3|38525.2|38375.2|38525.8|38375.8|38497.8|38347.8|34
1623868630000|2021-06-16 18:37:10|38527.1|38377.1|38503|38353|38536.9|38386.9|38503|38353|35
1623868640000|2021-06-16 18:37:20|38499.2|38349.2|38441.8|38291.8|38502.5|38352.5|38441.8|38291.8|39
1623868650000|2021-06-16 18:37:30|38436.9|38286.9|38430.6|38280.6|38436.9|38286.9|38421.5|38271.5|38
1623868660000|2021-06-16 18:37:40|38431.3|38281.3|38451.2|38301.2|38465|38315|38431.3|38281.3|37
1623868670000|2021-06-16 18:37:50|38448.7|38298.7|38452.5|38302.5|38462.8|38312.8|38441.3|38291.3|37
1623868680000|2021-06-16 18:38:00|38452.4|38302.4|38432.2|38282.2|38453.5|38303.5|38430.9|38280.9|37
1623868690000|2021-06-16 18:38:10|38432.4|38282.4|38450.6|38300.6|38459.1|38309.1|38432.4|38282.4|37
1623868700000|2021-06-16 18:38:20|38446.3|38296.3|38460.7|38310.7|38461.2|38311.2|38435.2|38285.2|38
1623868710000|2021-06-16 18:38:30|38463.5|38313.5|38512.3|38362.3|38520|38370|38461.9|38311.9|40
1623868720000|2021-06-16 18:38:40|38510.8|38360.8|38533.2|38383.2|38562|38412|38510.6|38360.6|39
1623868730000|2021-06-16 18:38:50|38541.4|38391.4|38535.9|38385.9|38558.7|38408.7|38531.9|38381.9|36
1623868740000|2021-06-16 18:39:00|38537.5|38387.5|38500.5|38350.5|38539.3|38389.3|38500.3|38350.3|36
1623868750000|2021-06-16 18:39:10|38500|38350|38523.6|38373.6|38526.4|38376.4|38499.9|38349.9|25
1623868760000|2021-06-16 18:39:20|38522.7|38372.7|38518.8|38368.8|38522.7|38372.7|38500.2|38350.2|36
1623868770000|2021-06-16 18:39:30|38519|38369|38522.8|38372.8|38530.9|38380.9|38510.1|38360.1|35
1623868780000|2021-06-16 18:39:40|38523.1|38373.1|38537.1|38387.1|38537.1|38387.1|38523.1|38373.1|34
1623868790000|2021-06-16 18:39:50|38544.6|38394.6|38597.4|38447.4|38597.4|38447.4|38544.6|38394.6|38
1623868800000|2021-06-16 18:40:00|38595.7|38445.7|38583.7|38433.7|38607.2|38457.2|38573.7|38423.7|38
1623868810000|2021-06-16 18:40:10|38582.5|38432.5|38578.5|38428.5|38582.5|38432.5|38574.1|38424.1|38
1623868820000|2021-06-16 18:40:20|38577.8|38427.8|38561|38411|38578.2|38428.2|38560|38410|34
1623868830000|2021-06-16 18:40:30|38561.5|38411.5|38577.6|38427.6|38582.7|38432.7|38561.5|38411.5|31
1623868840000|2021-06-16 18:40:40|38577.8|38427.8|38574.2|38424.2|38588.5|38438.5|38574.2|38424.2|34
1623868850000|2021-06-16 18:40:50|38570.3|38420.3|38583.7|38433.7|38590.1|38440.1|38564.5|38414.5|39
1623868860000|2021-06-16 18:41:00|38584.3|38434.3|38579.3|38429.3|38585.6|38435.6|38571.4|38421.4|28
1623868870000|2021-06-16 18:41:10|38578.7|38428.7|38579|38429|38583.5|38433.5|38574.7|38424.7|33
1623868880000|2021-06-16 18:41:20|38578.4|38428.4|38552.2|38402.2|38578.4|38428.4|38552.2|38402.2|34
1623868890000|2021-06-16 18:41:30|38552.3|38402.3|38561.5|38411.5|38565.4|38415.4|38552.3|38402.3|38
1623868900000|2021-06-16 18:41:40|38559.6|38409.6|38578.3|38428.3|38578.3|38428.3|38557.3|38407.3|37
1623868910000|2021-06-16 18:41:50|38577.5|38427.5|38583.4|38433.4|38586.2|38436.2|38577.5|38427.5|37
1623868920000|2021-06-16 18:42:00|38583.3|38433.3|38584.9|38434.9|38584.9|38434.9|38576.6|38426.6|24
1623868930000|2021-06-16 18:42:10|38584.8|38434.8|38576.5|38426.5|38584.9|38434.9|38575.1|38425.1|34
1623868940000|2021-06-16 18:42:20|38580|38430|38564.1|38414.1|38582.8|38432.8|38556.5|38406.5|36
1623868950000|2021-06-16 18:42:30|38563.2|38413.2|38557.2|38407.2|38563.2|38413.2|38555.7|38405.7|33
1623868960000|2021-06-16 18:42:40|38554.3|38404.3|38542.7|38392.7|38554.3|38404.3|38540.5|38390.5|36
1623868970000|2021-06-16 18:42:50|38541.4|38391.4|38537.9|38387.9|38545.6|38395.6|38534.8|38384.8|36
1623868980000|2021-06-16 18:43:00|38537.8|38387.8|38525.6|38375.6|38542|38392|38524.9|38374.9|33
1623868990000|2021-06-16 18:43:10|38526.1|38376.1|38497.3|38347.3|38526.1|38376.1|38495.9|38345.9|31
1623869000000|2021-06-16 18:43:20|38497.5|38347.5|38491.3|38341.3|38510.7|38360.7|38474.4|38324.4|38
1623869010000|2021-06-16 18:43:30|38492.7|38342.7|38475.9|38325.9|38492.7|38342.7|38466.9|38316.9|36
1623869020000|2021-06-16 18:43:40|38476.4|38326.4|38471.2|38321.2|38476.6|38326.6|38462.3|38312.3|34
1623869030000|2021-06-16 18:43:50|38472.5|38322.5|38489.1|38339.1|38495.8|38345.8|38472.5|38322.5|38
1623869040000|2021-06-16 18:44:00|38487.9|38337.9|38475.4|38325.4|38487.9|38337.9|38475.4|38325.4|28
1623869050000|2021-06-16 18:44:10|38470.6|38320.6|38469.3|38319.3|38480.5|38330.5|38458.9|38308.9|36
1623869060000|2021-06-16 18:44:20|38467.2|38317.2|38467|38317|38469.2|38319.2|38465.4|38315.4|33
1623869070000|2021-06-16 18:44:30|38463.5|38313.5|38460.7|38310.7|38463.7|38313.7|38457.9|38307.9|31
1623869080000|2021-06-16 18:44:40|38460.2|38310.2|38479.3|38329.3|38501.1|38351.1|38459.8|38309.8|36
1623869090000|2021-06-16 18:44:50|38480|38330|38473|38323|38480|38330|38471.3|38321.3|36
1623869100000|2021-06-16 18:45:00|38472.9|38322.9|38505.1|38355.1|38505.1|38355.1|38456.3|38306.3|35
1623869110000|2021-06-16 18:45:10|38504|38354|38483.8|38333.8|38507.2|38357.2|38483.8|38333.8|35
1623869120000|2021-06-16 18:45:20|38483.4|38333.4|38473.8|38323.8|38486.7|38336.7|38470.6|38320.6|33
1623869130000|2021-06-16 18:45:30|38473.7|38323.7|38481.1|38331.1|38484.4|38334.4|38473.1|38323.1|34
1623869140000|2021-06-16 18:45:40|38481.4|38331.4|38480.9|38330.9|38481.9|38331.9|38475.4|38325.4|38
1623869150000|2021-06-16 18:45:50|38479.9|38329.9|38484.4|38334.4|38487.9|38337.9|38479.9|38329.9|36
1623869160000|2021-06-16 18:46:00|38484.9|38334.9|38509|38359|38509|38359|38484.9|38334.9|38
1623869170000|2021-06-16 18:46:10|38507.9|38357.9|38523.4|38373.4|38523.5|38373.5|38503.1|38353.1|37
1623869180000|2021-06-16 18:46:20|38523.1|38373.1|38535.2|38385.2|38554.4|38404.4|38519.3|38369.3|34
1623869190000|2021-06-16 18:46:30|38533.9|38383.9|38509.7|38359.7|38543.6|38393.6|38508.7|38358.7|39
1623869200000|2021-06-16 18:46:40|38510.8|38360.8|38502.4|38352.4|38515.2|38365.2|38501.1|38351.1|39
1623869210000|2021-06-16 18:46:50|38502.8|38352.8|38514|38364|38514|38364|38497.8|38347.8|25
1623869220000|2021-06-16 18:47:00|38514.1|38364.1|38510.8|38360.8|38514.5|38364.5|38509.4|38359.4|35
1623869230000|2021-06-16 18:47:10|38511|38361|38506.8|38356.8|38511|38361|38497.8|38347.8|37
1623869240000|2021-06-16 18:47:20|38506.9|38356.9|38528.5|38378.5|38529|38379|38502.9|38352.9|36
1623869250000|2021-06-16 18:47:30|38530.5|38380.5|38544|38394|38545.8|38395.8|38530.5|38380.5|38
1623869260000|2021-06-16 18:47:40|38548.5|38398.5|38580.7|38430.7|38581.3|38431.3|38548.5|38398.5|31
1623869270000|2021-06-16 18:47:50|38581.1|38431.1|38588.3|38438.3|38588.3|38438.3|38581.1|38431.1|28
1623869280000|2021-06-16 18:48:00|38588.5|38438.5|38611.3|38461.3|38611.8|38461.8|38583.9|38433.9|34
1623869290000|2021-06-16 18:48:10|38609.5|38459.5|38616.3|38466.3|38628.9|38478.9|38609.5|38459.5|37
1623869300000|2021-06-16 18:48:20|38615.5|38465.5|38640.6|38490.6|38642.3|38492.3|38613.5|38463.5|36
1623869310000|2021-06-16 18:48:30|38641.2|38491.2|38653.8|38503.8|38661.4|38511.4|38641.2|38491.2|33
1623869320000|2021-06-16 18:48:40|38652.7|38502.7|38631.3|38481.3|38652.7|38502.7|38612.7|38462.7|38
1623869330000|2021-06-16 18:48:50|38634.7|38484.7|38635.2|38485.2|38640|38490|38624.6|38474.6|36
1623869340000|2021-06-16 18:49:00|38635.5|38485.5|38650.6|38500.6|38651.3|38501.3|38626.1|38476.1|38
1623869350000|2021-06-16 18:49:10|38651.2|38501.2|38673.3|38523.3|38673.3|38523.3|38650.3|38500.3|34
1623869360000|2021-06-16 18:49:20|38673.8|38523.8|38664.3|38514.3|38675.4|38525.4|38664.3|38514.3|37
1623869370000|2021-06-16 18:49:30|38665.8|38515.8|38679.8|38529.8|38684.8|38534.8|38665.4|38515.4|34
1623869380000|2021-06-16 18:49:40|38679.5|38529.5|38670.3|38520.3|38681.9|38531.9|38667.2|38517.2|31
1623869390000|2021-06-16 18:49:50|38670.7|38520.7|38677.1|38527.1|38677.6|38527.6|38669.3|38519.3|31
1623869400000|2021-06-16 18:50:00|38677.5|38527.5|38672|38522|38684.5|38534.5|38671.4|38521.4|30
1623869410000|2021-06-16 18:50:10|38672.8|38522.8|38651.8|38501.8|38675.9|38525.9|38651.8|38501.8|39
1623869420000|2021-06-16 18:50:20|38651.9|38501.9|38625.5|38475.5|38651.9|38501.9|38625.5|38475.5|37
1623869430000|2021-06-16 18:50:30|38625.7|38475.7|38639.4|38489.4|38639.5|38489.5|38621.3|38471.3|38
1623869440000|2021-06-16 18:50:40|38643.1|38493.1|38644|38494|38645.6|38495.6|38631.1|38481.1|37
1623869450000|2021-06-16 18:50:50|38644.1|38494.1|38651.9|38501.9|38666.5|38516.5|38644.1|38494.1|35
1623869460000|2021-06-16 18:51:00|38652.4|38502.4|38668.7|38518.7|38668.8|38518.8|38652.4|38502.4|33
1623869470000|2021-06-16 18:51:10|38669.6|38519.6|38667.3|38517.3|38676|38526|38661.5|38511.5|33
1623869480000|2021-06-16 18:51:20|38670|38520|38661.2|38511.2|38671.7|38521.7|38660.4|38510.4|36
1623869490000|2021-06-16 18:51:30|38662.2|38512.2|38670.3|38520.3|38670.6|38520.6|38661.2|38511.2|27
1623869500000|2021-06-16 18:51:40|38671.2|38521.2|38676.2|38526.2|38676.2|38526.2|38669.7|38519.7|24
1623869510000|2021-06-16 18:51:50|38678.9|38528.9|38670.6|38520.6|38679.8|38529.8|38669.6|38519.6|28
1623869520000|2021-06-16 18:52:00|38670.3|38520.3|38683|38533|38683.8|38533.8|38664.2|38514.2|33
1623869530000|2021-06-16 18:52:10|38683.8|38533.8|38685.5|38535.5|38685.6|38535.6|38681|38531|28
1623869540000|2021-06-16 18:52:20|38685.9|38535.9|38696.8|38546.8|38698.3|38548.3|38685.9|38535.9|32
1623869550000|2021-06-16 18:52:30|38696.9|38546.9|38693.4|38543.4|38698.3|38548.3|38688.7|38538.7|34
1623869560000|2021-06-16 18:52:40|38698.3|38548.3|38689.4|38539.4|38698.4|38548.4|38689.4|38539.4|27
1623869570000|2021-06-16 18:52:50|38689.1|38539.1|38687.1|38537.1|38690.6|38540.6|38686.5|38536.5|32
1623869580000|2021-06-16 18:53:00|38687.3|38537.3|38686.9|38536.9|38687.9|38537.9|38685.5|38535.5|30
1623869590000|2021-06-16 18:53:10|38686.3|38536.3|38687.7|38537.7|38688.4|38538.4|38684.1|38534.1|26
1623869600000|2021-06-16 18:53:20|38687.8|38537.8|38690|38540|38690.4|38540.4|38687.8|38537.8|22
1623869610000|2021-06-16 18:53:30|38690.1|38540.1|38698.4|38548.4|38698.7|38548.7|38690|38540|27
1623869620000|2021-06-16 18:53:40|38698.2|38548.2|38694.6|38544.6|38698.2|38548.2|38688.7|38538.7|30
1623869630000|2021-06-16 18:53:50|38694.8|38544.8|38696.2|38546.2|38696.2|38546.2|38692.1|38542.1|33
1623869640000|2021-06-16 18:54:00|38696.4|38546.4|38732.5|38582.5|38732.5|38582.5|38696.3|38546.3|28
1623869650000|2021-06-16 18:54:10|38735.3|38585.3|38748.3|38598.3|38748.3|38598.3|38726.1|38576.1|38
1623869660000|2021-06-16 18:54:20|38749.6|38599.6|38767.9|38617.9|38767.9|38617.9|38744.1|38594.1|37
1623869670000|2021-06-16 18:54:30|38766.8|38616.8|38803.2|38653.2|38808.1|38658.1|38766.8|38616.8|40
1623869680000|2021-06-16 18:54:40|38800.8|38650.8|38833.2|38683.2|38836.1|38686.1|38799.3|38649.3|36
1623869690000|2021-06-16 18:54:50|38829.9|38679.9|38843.9|38693.9|38843.9|38693.9|38821.8|38671.8|38
1623869700000|2021-06-16 18:55:00|38844.1|38694.1|38811.1|38661.1|38844.1|38694.1|38810.5|38660.5|39
1623869710000|2021-06-16 18:55:10|38810.5|38660.5|38794.1|38644.1|38810.5|38660.5|38777.4|38627.4|36
1623869720000|2021-06-16 18:55:20|38794|38644|38762.9|38612.9|38796.7|38646.7|38758.1|38608.1|38
1623869730000|2021-06-16 18:55:30|38762.4|38612.4|38776|38626|38781.9|38631.9|38760.7|38610.7|37
1623869740000|2021-06-16 18:55:40|38776.9|38626.9|38775.5|38625.5|38778.2|38628.2|38772.9|38622.9|35
1623869750000|2021-06-16 18:55:50|38775.3|38625.3|38776.2|38626.2|38777.8|38627.8|38775.3|38625.3|33
1623869760000|2021-06-16 18:56:00|38775.7|38625.7|38762.6|38612.6|38775.7|38625.7|38756|38606|35
1623869770000|2021-06-16 18:56:10|38764.3|38614.3|38768.2|38618.2|38768.2|38618.2|38762.9|38612.9|30
1623869780000|2021-06-16 18:56:20|38768.1|38618.1|38776.3|38626.3|38776.7|38626.7|38768.1|38618.1|23
1623869790000|2021-06-16 18:56:30|38776.7|38626.7|38771.5|38621.5|38776.7|38626.7|38770.3|38620.3|31
1623869800000|2021-06-16 18:56:40|38770.9|38620.9|38777.1|38627.1|38777.1|38627.1|38770.9|38620.9|30
1623869810000|2021-06-16 18:56:50|38777.2|38627.2|38776.7|38626.7|38777.7|38627.7|38776.1|38626.1|23
1623869820000|2021-06-16 18:57:00|38776.8|38626.8|38776|38626|38777.4|38627.4|38772.7|38622.7|23
1623869830000|2021-06-16 18:57:10|38778.2|38628.2|38795.2|38645.2|38797.2|38647.2|38778.2|38628.2|31
1623869840000|2021-06-16 18:57:20|38796.1|38646.1|38822.7|38672.7|38822.7|38672.7|38795.5|38645.5|30
1623869850000|2021-06-16 18:57:30|38822.9|38672.9|38809.1|38659.1|38824.3|38674.3|38807.9|38657.9|33
1623869860000|2021-06-16 18:57:40|38806.3|38656.3|38796.4|38646.4|38806.4|38656.4|38794.4|38644.4|35
1623869870000|2021-06-16 18:57:50|38797.1|38647.1|38807.8|38657.8|38809.7|38659.7|38797|38647|31
1623869880000|2021-06-16 18:58:00|38806.3|38656.3|38790|38640|38806.3|38656.3|38785|38635|34
1623869890000|2021-06-16 18:58:10|38790.6|38640.6|38796.8|38646.8|38797.3|38647.3|38790.6|38640.6|33
1623869900000|2021-06-16 18:58:20|38796.7|38646.7|38801.6|38651.6|38802.8|38652.8|38796.7|38646.7|29
1623869910000|2021-06-16 18:58:30|38802|38652|38802.4|38652.4|38804.1|38654.1|38801.2|38651.2|25
1623869920000|2021-06-16 18:58:40|38802.3|38652.3|38817.1|38667.1|38817.1|38667.1|38802.3|38652.3|29
1623869930000|2021-06-16 18:58:50|38816.9|38666.9|38819.8|38669.8|38821.4|38671.4|38814|38664|30
1623869940000|2021-06-16 18:59:00|38817.8|38667.8|38796.6|38646.6|38817.8|38667.8|38792.8|38642.8|35
1623869950000|2021-06-16 18:59:10|38796.1|38646.1|38793.4|38643.4|38796.1|38646.1|38789.8|38639.8|36
1623869960000|2021-06-16 18:59:20|38793.2|38643.2|38791.6|38641.6|38793.6|38643.6|38790.4|38640.4|18
1623869970000|2021-06-16 18:59:30|38791.7|38641.7|38793.4|38643.4|38793.4|38643.4|38790.2|38640.2|13
1623869980000|2021-06-16 18:59:40|38794|38644|38791.1|38641.1|38794|38644|38790.6|38640.6|21
1623869990000|2021-06-16 18:59:50|38791.2|38641.2|38791.2|38641.2|38791.4|38641.4|38790.6|38640.6|14
1623870000000|2021-06-16 19:00:00|38791|38641|38791.9|38641.9|38792|38642|38788.6|38638.6|29
1623870010000|2021-06-16 19:00:10|38791.8|38641.8|38771.8|38621.8|38792.1|38642.1|38771.1|38621.1|28
1623870020000|2021-06-16 19:00:20|38771.5|38621.5|38763.2|38613.2|38771.9|38621.9|38740.2|38590.2|40
1623870030000|2021-06-16 19:00:30|38762.9|38612.9|38763.5|38613.5|38772.7|38622.7|38761.5|38611.5|35
1623870040000|2021-06-16 19:00:40|38763.4|38613.4|38783.3|38633.3|38783.3|38633.3|38759.9|38609.9|26
1623870050000|2021-06-16 19:00:50|38784.2|38634.2|38804.8|38654.8|38809.8|38659.8|38784.2|38634.2|32
1623870060000|2021-06-16 19:01:00|38804.6|38654.6|38834.1|38684.1|38837.6|38687.6|38804.2|38654.2|37
1623870070000|2021-06-16 19:01:10|38833.7|38683.7|38889.5|38739.5|38892.1|38742.1|38826.2|38676.2|40
1623870080000|2021-06-16 19:01:20|38886|38736|38872.5|38722.5|38891.5|38741.5|38865.6|38715.6|39
1623870090000|2021-06-16 19:01:30|38873.8|38723.8|38904.5|38754.5|38907.8|38757.8|38871.9|38721.9|37
1623870100000|2021-06-16 19:01:40|38899.2|38749.2|38912.3|38762.3|38912.3|38762.3|38892|38742|37
1623870110000|2021-06-16 19:01:50|38912|38762|38914.6|38764.6|38929.7|38779.7|38910.7|38760.7|35
1623870120000|2021-06-16 19:02:00|38914.9|38764.9|38902.3|38752.3|38918.5|38768.5|38902.3|38752.3|35
1623870130000|2021-06-16 19:02:10|38900.6|38750.6|38878.9|38728.9|38900.6|38750.6|38878|38728|39
1623870140000|2021-06-16 19:02:20|38879.1|38729.1|38891.8|38741.8|38892.7|38742.7|38879.1|38729.1|37
1623870150000|2021-06-16 19:02:30|38891.4|38741.4|38874.2|38724.2|38892.5|38742.5|38874.2|38724.2|32
1623870160000|2021-06-16 19:02:40|38875|38725|38877.3|38727.3|38877.4|38727.4|38871.9|38721.9|33
1623870170000|2021-06-16 19:02:50|38877.4|38727.4|38871.5|38721.5|38877.4|38727.4|38859.3|38709.3|31
1623870180000|2021-06-16 19:03:00|38871.2|38721.2|38875.4|38725.4|38877.1|38727.1|38867|38717|31
1623870190000|2021-06-16 19:03:10|38872.6|38722.6|38876|38726|38876.5|38726.5|38872.5|38722.5|34
1623870200000|2021-06-16 19:03:20|38876.6|38726.6|38858.3|38708.3|38877.5|38727.5|38856.8|38706.8|35
1623870210000|2021-06-16 19:03:30|38857.9|38707.9|38866.7|38716.7|38866.7|38716.7|38854.9|38704.9|32
1623870220000|2021-06-16 19:03:40|38866.8|38716.8|38850.7|38700.7|38868.3|38718.3|38850.1|38700.1|29
1623870230000|2021-06-16 19:03:50|38850.6|38700.6|38850.5|38700.5|38851|38701|38848.9|38698.9|26
1623870240000|2021-06-16 19:04:00|38850.4|38700.4|38848.2|38698.2|38853.9|38703.9|38848.2|38698.2|33
1623870250000|2021-06-16 19:04:10|38848.6|38698.6|38827.6|38677.6|38848.6|38698.6|38827.6|38677.6|32
1623870260000|2021-06-16 19:04:20|38826.7|38676.7|38809.3|38659.3|38828.3|38678.3|38809.3|38659.3|37
1623870270000|2021-06-16 19:04:30|38809.2|38659.2|38799.2|38649.2|38809.2|38659.2|38781.1|38631.1|37
1623870280000|2021-06-16 19:04:40|38799.1|38649.1|38809.3|38659.3|38809.3|38659.3|38792.8|38642.8|34
1623870290000|2021-06-16 19:04:50|38809.1|38659.1|38800.7|38650.7|38812.1|38662.1|38795.3|38645.3|29
1623870300000|2021-06-16 19:05:00|38800.8|38650.8|38799.3|38649.3|38810.7|38660.7|38799.3|38649.3|32
1623870310000|2021-06-16 19:05:10|38799.8|38649.8|38795.6|38645.6|38803.7|38653.7|38791.7|38641.7|33
1623870320000|2021-06-16 19:05:20|38794.8|38644.8|38802.7|38652.7|38802.8|38652.8|38794|38644|29
1623870330000|2021-06-16 19:05:30|38802|38652|38788|38638|38804.7|38654.7|38788|38638|38
1623870340000|2021-06-16 19:05:40|38786.9|38636.9|38824.6|38674.6|38824.8|38674.8|38785.7|38635.7|33
1623870350000|2021-06-16 19:05:50|38824.9|38674.9|38821.3|38671.3|38825.5|38675.5|38818.2|38668.2|35
1623870360000|2021-06-16 19:06:00|38821.6|38671.6|38832.9|38682.9|38840.9|38690.9|38820.1|38670.1|34
1623870370000|2021-06-16 19:06:10|38838.1|38688.1|38844.3|38694.3|38850.2|38700.2|38838.1|38688.1|29
1623870380000|2021-06-16 19:06:20|38842.6|38692.6|38840.4|38690.4|38844.2|38694.2|38840.4|38690.4|29
1623870390000|2021-06-16 19:06:30|38839.7|38689.7|38834.6|38684.6|38840.2|38690.2|38834.5|38684.5|28
1623870400000|2021-06-16 19:06:40|38834.7|38684.7|38843.7|38693.7|38847.3|38697.3|38834.6|38684.6|31
1623870410000|2021-06-16 19:06:50|38843.5|38693.5|38850.1|38700.1|38850.4|38700.4|38843.5|38693.5|26
1623870420000|2021-06-16 19:07:00|38849.8|38699.8|38843.7|38693.7|38849.8|38699.8|38842.9|38692.9|30
1623870430000|2021-06-16 19:07:10|38846|38696|38854.5|38704.5|38854.5|38704.5|38846|38696|28
1623870440000|2021-06-16 19:07:20|38854.4|38704.4|38849.2|38699.2|38855.2|38705.2|38848.6|38698.6|29
1623870450000|2021-06-16 19:07:30|38849.3|38699.3|38844.2|38694.2|38849.5|38699.5|38843.8|38693.8|34
1623870460000|2021-06-16 19:07:40|38844.9|38694.9|38837.9|38687.9|38844.9|38694.9|38837.3|38687.3|34
1623870470000|2021-06-16 19:07:50|38837.8|38687.8|38847.8|38697.8|38847.8|38697.8|38837.1|38687.1|26
1623870480000|2021-06-16 19:08:00|38848.2|38698.2|38850.2|38700.2|38852.6|38702.6|38845.4|38695.4|35
1623870490000|2021-06-16 19:08:10|38851.1|38701.1|38852.5|38702.5|38854.2|38704.2|38849.8|38699.8|22
1623870500000|2021-06-16 19:08:20|38853.3|38703.3|38853.4|38703.4|38854.7|38704.7|38852.9|38702.9|12
1623870510000|2021-06-16 19:08:30|38852.2|38702.2|38843.9|38693.9|38852.5|38702.5|38843.9|38693.9|31
1623870520000|2021-06-16 19:08:40|38843.5|38693.5|38851.6|38701.6|38853.7|38703.7|38843.5|38693.5|31
1623870530000|2021-06-16 19:08:50|38852.3|38702.3|38853.7|38703.7|38853.8|38703.8|38852.3|38702.3|11
1623870540000|2021-06-16 19:09:00|38854|38704|38854.4|38704.4|38854.4|38704.4|38851|38701|13
1623870550000|2021-06-16 19:09:10|38855.3|38705.3|38861|38711|38866|38716|38855.3|38705.3|20
1623870560000|2021-06-16 19:09:20|38859.4|38709.4|38858.9|38708.9|38861.4|38711.4|38857.3|38707.3|30
1623870570000|2021-06-16 19:09:30|38858.7|38708.7|38863.2|38713.2|38865|38715|38858.7|38708.7|24
1623870580000|2021-06-16 19:09:40|38862.1|38712.1|38862|38712|38865.8|38715.8|38860.4|38710.4|35
1623870590000|2021-06-16 19:09:50|38860.9|38710.9|38905.3|38755.3|38905.3|38755.3|38860.9|38710.9|28
1623870600000|2021-06-16 19:10:00|38909.9|38759.9|38883.3|38733.3|38909.9|38759.9|38882.3|38732.3|36
1623870610000|2021-06-16 19:10:10|38883.4|38733.4|38878.1|38728.1|38888.9|38738.9|38871.3|38721.3|33
1623870620000|2021-06-16 19:10:20|38878|38728|38889.5|38739.5|38889.5|38739.5|38873.9|38723.9|37
1623870630000|2021-06-16 19:10:30|38890.5|38740.5|38899.7|38749.7|38899.7|38749.7|38885.9|38735.9|24
1623870640000|2021-06-16 19:10:40|38898|38748|38891|38741|38898|38748|38888.4|38738.4|34
1623870650000|2021-06-16 19:10:50|38890.9|38740.9|38898.4|38748.4|38900.8|38750.8|38890.7|38740.7|33
1623870660000|2021-06-16 19:11:00|38897.8|38747.8|38903.5|38753.5|38903.8|38753.8|38897.8|38747.8|28
1623870670000|2021-06-16 19:11:10|38903.7|38753.7|38906.5|38756.5|38906.5|38756.5|38902.8|38752.8|26
1623870680000|2021-06-16 19:11:20|38904.8|38754.8|38903.1|38753.1|38907.9|38757.9|38901.3|38751.3|32
1623870690000|2021-06-16 19:11:30|38902.9|38752.9|38907.5|38757.5|38907.7|38757.7|38898.7|38748.7|30
1623870700000|2021-06-16 19:11:40|38907.3|38757.3|38911.8|38761.8|38911.9|38761.9|38907.3|38757.3|26
1623870710000|2021-06-16 19:11:50|38913|38763|38932.9|38782.9|38932.9|38782.9|38913|38763|32
1623870720000|2021-06-16 19:12:00|38933.3|38783.3|38969|38819|38969|38819|38933.3|38783.3|32
1623870730000|2021-06-16 19:12:10|38969.2|38819.2|38952.9|38802.9|38982.6|38832.6|38952.9|38802.9|36
1623870740000|2021-06-16 19:12:20|38952.4|38802.4|38943.1|38793.1|38953|38803|38940|38790|33
1623870750000|2021-06-16 19:12:30|38943.3|38793.3|38953.2|38803.2|38953.9|38803.9|38943.3|38793.3|29
1623870760000|2021-06-16 19:12:40|38953.7|38803.7|38955.7|38805.7|38956.2|38806.2|38951.8|38801.8|31
1623870770000|2021-06-16 19:12:50|38954.2|38804.2|38953.8|38803.8|38955.3|38805.3|38953.6|38803.6|17
1623870780000|2021-06-16 19:13:00|38954.1|38804.1|38939.6|38789.6|38954.5|38804.5|38939.6|38789.6|35
1623870790000|2021-06-16 19:13:10|38939|38789|38936.6|38786.6|38939|38789|38934.1|38784.1|32
1623870800000|2021-06-16 19:13:20|38936.7|38786.7|38952.7|38802.7|38953.3|38803.3|38930|38780|32
1623870810000|2021-06-16 19:13:30|38952.9|38802.9|38951.3|38801.3|38953.5|38803.5|38948.3|38798.3|33
1623870820000|2021-06-16 19:13:40|38951.4|38801.4|38943.2|38793.2|38951.7|38801.7|38943.2|38793.2|24
1623870830000|2021-06-16 19:13:50|38942.3|38792.3|38943.6|38793.6|38944.8|38794.8|38940.9|38790.9|29
1623870840000|2021-06-16 19:14:00|38943.2|38793.2|38934.1|38784.1|38943.4|38793.4|38933.9|38783.9|28
1623870850000|2021-06-16 19:14:10|38934.8|38784.8|38940.1|38790.1|38940.1|38790.1|38932.2|38782.2|24
1623870860000|2021-06-16 19:14:20|38940.5|38790.5|38938.4|38788.4|38940.8|38790.8|38933.4|38783.4|22
1623870870000|2021-06-16 19:14:30|38939.4|38789.4|38943.7|38793.7|38944.4|38794.4|38938.2|38788.2|29
1623870880000|2021-06-16 19:14:40|38943.8|38793.8|38945.9|38795.9|38946.4|38796.4|38943.4|38793.4|21
1623870890000|2021-06-16 19:14:50|38946.1|38796.1|38945.4|38795.4|38946.1|38796.1|38944.5|38794.5|30
1623870900000|2021-06-16 19:15:00|38944.8|38794.8|38940.5|38790.5|38944.9|38794.9|38940.4|38790.4|25
1623870910000|2021-06-16 19:15:10|38940.9|38790.9|38930.8|38780.8|38940.9|38790.9|38928.9|38778.9|30
1623870920000|2021-06-16 19:15:20|38930.9|38780.9|38930.3|38780.3|38932.3|38782.3|38927.5|38777.5|29
1623870930000|2021-06-16 19:15:30|38930.8|38780.8|38927.5|38777.5|38938.1|38788.1|38927.3|38777.3|33
1623870940000|2021-06-16 19:15:40|38927.2|38777.2|38931|38781|38932.4|38782.4|38927.1|38777.1|23
1623870950000|2021-06-16 19:15:50|38927.8|38777.8|38909.8|38759.8|38928.7|38778.7|38908.7|38758.7|33
1623870960000|2021-06-16 19:16:00|38910.1|38760.1|38921.2|38771.2|38925|38775|38909.6|38759.6|34
1623870970000|2021-06-16 19:16:10|38921.1|38771.1|38917|38767|38922.5|38772.5|38917|38767|26
1623870980000|2021-06-16 19:16:20|38918.2|38768.2|38921.3|38771.3|38923.4|38773.4|38916.7|38766.7|19
1623870990000|2021-06-16 19:16:30|38920.9|38770.9|38924.8|38774.8|38924.8|38774.8|38918.4|38768.4|16
1623871000000|2021-06-16 19:16:40|38923.6|38773.6|38946.4|38796.4|38960.8|38810.8|38917.7|38767.7|31
1623871010000|2021-06-16 19:16:50|38947.7|38797.7|38949.5|38799.5|38954.6|38804.6|38947.7|38797.7|28
1623871020000|2021-06-16 19:17:00|38949.4|38799.4|38959.5|38809.5|38959.5|38809.5|38949.1|38799.1|31
1623871030000|2021-06-16 19:17:10|38959|38809|38980.6|38830.6|38980.6|38830.6|38959|38809|33
1623871040000|2021-06-16 19:17:20|38980.8|38830.8|39009.9|38859.9|39017|38867|38980.8|38830.8|37
1623871050000|2021-06-16 19:17:30|39009.8|38859.8|39003.3|38853.3|39010.9|38860.9|39001.7|38851.7|36
1623871060000|2021-06-16 19:17:40|39003.1|38853.1|39007.8|38857.8|39010.6|38860.6|39002.9|38852.9|36
1623871070000|2021-06-16 19:17:50|39008.3|38858.3|38993.3|38843.3|39009.7|38859.7|38993.3|38843.3|28
1623871080000|2021-06-16 19:18:00|38993|38843|39000|38850|39004.1|38854.1|38993|38843|34
1623871090000|2021-06-16 19:18:10|38997.8|38847.8|38978.3|38828.3|38998.6|38848.6|38978.1|38828.1|36
1623871100000|2021-06-16 19:18:20|38976.7|38826.7|38980.5|38830.5|38982.2|38832.2|38973|38823|36
1623871110000|2021-06-16 19:18:30|38980.3|38830.3|38981.4|38831.4|38983|38833|38978.5|38828.5|32
1623871120000|2021-06-16 19:18:40|38981.5|38831.5|38981.2|38831.2|38982.1|38832.1|38978.9|38828.9|25
1623871130000|2021-06-16 19:18:50|38981.1|38831.1|38981.8|38831.8|38983|38833|38980.9|38830.9|16
1623871140000|2021-06-16 19:19:00|38981.7|38831.7|38982.5|38832.5|38988|38838|38981.6|38831.6|28
1623871150000|2021-06-16 19:19:10|38983.4|38833.4|38982|38832|38987.7|38837.7|38982|38832|29
1623871160000|2021-06-16 19:19:20|38982.1|38832.1|38983.4|38833.4|38983.6|38833.6|38978|38828|32
1623871170000|2021-06-16 19:19:30|38984.9|38834.9|38990.8|38840.8|38990.8|38840.8|38984.8|38834.8|30
1623871180000|2021-06-16 19:19:40|38992.4|38842.4|38983|38833|38993.1|38843.1|38982.4|38832.4|28
1623871190000|2021-06-16 19:19:50|38983.2|38833.2|38983.4|38833.4|38990.3|38840.3|38982.6|38832.6|31
1623871200000|2021-06-16 19:20:00|38983|38833|38982.8|38832.8|38983.2|38833.2|38982.4|38832.4|16
1623871210000|2021-06-16 19:20:10|38981.6|38831.6|38984.1|38834.1|38984.1|38834.1|38981.6|38831.6|11
1623871220000|2021-06-16 19:20:20|38984.2|38834.2|38986|38836|38991.6|38841.6|38982|38832|31
1623871230000|2021-06-16 19:20:30|38984.3|38834.3|38981.8|38831.8|38986.8|38836.8|38979.6|38829.6|32
1623871240000|2021-06-16 19:20:40|38981.9|38831.9|38981.8|38831.8|38982.1|38832.1|38981.7|38831.7|11
1623871250000|2021-06-16 19:20:50|38982.3|38832.3|38982.7|38832.7|38983.3|38833.3|38981.7|38831.7|18
1623871260000|2021-06-16 19:21:00|38982.9|38832.9|38997.8|38847.8|38997.8|38847.8|38982.4|38832.4|25
1623871270000|2021-06-16 19:21:10|38999.8|38849.8|39002.6|38852.6|39003.6|38853.6|38999.2|38849.2|24
1623871280000|2021-06-16 19:21:20|39003|38853|39001.5|38851.5|39003.3|38853.3|38996.5|38846.5|32
1623871290000|2021-06-16 19:21:30|39001.6|38851.6|39005.7|38855.7|39006.3|38856.3|39001.6|38851.6|20
1623871300000|2021-06-16 19:21:40|39006|38856|39012.6|38862.6|39014.1|38864.1|39004.8|38854.8|25
1623871310000|2021-06-16 19:21:50|39012.7|38862.7|39002|38852|39012.7|38862.7|39002|38852|26
1623871320000|2021-06-16 19:22:00|39002.3|38852.3|39001.8|38851.8|39003.5|38853.5|39001.6|38851.6|22
1623871330000|2021-06-16 19:22:10|39002.2|38852.2|39011.9|38861.9|39012.8|38862.8|39001.8|38851.8|27
1623871340000|2021-06-16 19:22:20|39011.8|38861.8|39016.8|38866.8|39017.3|38867.3|39011.8|38861.8|22
1623871350000|2021-06-16 19:22:30|39016.7|38866.7|39025.1|38875.1|39031.3|38881.3|39015.2|38865.2|29
1623871360000|2021-06-16 19:22:40|39025|38875|39035.2|38885.2|39037.1|38887.1|39023.8|38873.8|32
1623871370000|2021-06-16 19:22:50|39035.3|38885.3|39042.7|38892.7|39042.9|38892.9|39034.7|38884.7|15
1623871380000|2021-06-16 19:23:00|39039.2|38889.2|39034.2|38884.2|39043|38893|39031.3|38881.3|24
1623871390000|2021-06-16 19:23:10|39035.3|38885.3|39038.5|38888.5|39039.2|38889.2|39034.3|38884.3|27
1623871400000|2021-06-16 19:23:20|39038.6|38888.6|39040.9|38890.9|39040.9|38890.9|39035.5|38885.5|13
1623871410000|2021-06-16 19:23:30|39041.1|38891.1|39031.6|38881.6|39041.4|38891.4|39030.6|38880.6|20
1623871420000|2021-06-16 19:23:40|39031.7|38881.7|39025.2|38875.2|39032.5|38882.5|39025.2|38875.2|30
1623871430000|2021-06-16 19:23:50|39025.4|38875.4|39023.8|38873.8|39027.4|38877.4|39023.3|38873.3|32
1623871440000|2021-06-16 19:24:00|39030.7|38880.7|39042.6|38892.6|39047.7|38897.7|39030.7|38880.7|31
1623871450000|2021-06-16 19:24:10|39042.8|38892.8|39098|38948|39102.4|38952.4|39042.3|38892.3|31
1623871460000|2021-06-16 19:24:20|39093.5|38943.5|39079.3|38929.3|39098.7|38948.7|39078.1|38928.1|37
1623871470000|2021-06-16 19:24:30|39078.8|38928.8|39066.1|38916.1|39078.8|38928.8|39061.2|38911.2|31
1623871480000|2021-06-16 19:24:40|39066.6|38916.6|39089.3|38939.3|39089.3|38939.3|39066.6|38916.6|34
1623871490000|2021-06-16 19:24:50|39091.9|38941.9|39083.5|38933.5|39096.6|38946.6|39082.3|38932.3|35
1623871500000|2021-06-16 19:25:00|39083.6|38933.6|39083.2|38933.2|39084|38934|39077.8|38927.8|34
1623871510000|2021-06-16 19:25:10|39082.3|38932.3|39083.9|38933.9|39084.3|38934.3|39079.2|38929.2|36
1623871520000|2021-06-16 19:25:20|39084.4|38934.4|39078.9|38928.9|39085.3|38935.3|39078.9|38928.9|27
1623871530000|2021-06-16 19:25:30|39079.4|38929.4|39077.9|38927.9|39079.4|38929.4|39076.9|38926.9|23
1623871540000|2021-06-16 19:25:40|39077.8|38927.8|39077.8|38927.8|39078.2|38928.2|39076.5|38926.5|26
1623871550000|2021-06-16 19:25:50|39078.2|38928.2|39078.1|38928.1|39079|38929|39077.5|38927.5|17
1623871560000|2021-06-16 19:26:00|39078.8|38928.8|39078.4|38928.4|39081.2|38931.2|39078.4|38928.4|25
1623871570000|2021-06-16 19:26:10|39078.5|38928.5|39085.4|38935.4|39086.5|38936.5|39078.5|38928.5|34
1623871580000|2021-06-16 19:26:20|39084.1|38934.1|39093.3|38943.3|39093.3|38943.3|39083.8|38933.8|30
1623871590000|2021-06-16 19:26:30|39092.6|38942.6|39091.4|38941.4|39096.9|38946.9|39089.5|38939.5|31
1623871600000|2021-06-16 19:26:40|39091.5|38941.5|39095.9|38945.9|39097.2|38947.2|39091.5|38941.5|18
1623871610000|2021-06-16 19:26:50|39095.8|38945.8|39105|38955|39105.7|38955.7|39095.8|38945.8|37
1623871620000|2021-06-16 19:27:00|39106.4|38956.4|39112.2|38962.2|39114.7|38964.7|39106.4|38956.4|35
1623871630000|2021-06-16 19:27:10|39112.5|38962.5|39104.7|38954.7|39115.4|38965.4|39101.9|38951.9|35
1623871640000|2021-06-16 19:27:20|39103.9|38953.9|39096.7|38946.7|39108.7|38958.7|39095.8|38945.8|35
1623871650000|2021-06-16 19:27:30|39097|38947|39098.7|38948.7|39099.7|38949.7|39096.2|38946.2|25
1623871660000|2021-06-16 19:27:40|39098.6|38948.6|39096.5|38946.5|39098.6|38948.6|39095|38945|21
1623871670000|2021-06-16 19:27:50|39095.9|38945.9|39041.3|38891.3|39095.9|38945.9|39041.3|38891.3|35
1623871680000|2021-06-16 19:28:00|39041|38891|39027.2|38877.2|39041.4|38891.4|39027.2|38877.2|34
1623871690000|2021-06-16 19:28:10|39028.1|38878.1|39056.3|38906.3|39056.3|38906.3|39025.2|38875.2|38
1623871700000|2021-06-16 19:28:20|39056.2|38906.2|39042.6|38892.6|39060.7|38910.7|39042.6|38892.6|38
1623871710000|2021-06-16 19:28:30|39044.4|38894.4|39039.3|38889.3|39046.9|38896.9|39038.8|38888.8|29
1623871720000|2021-06-16 19:28:40|39037.4|38887.4|39037.4|38887.4|39040.1|38890.1|39037.1|38887.1|32
1623871730000|2021-06-16 19:28:50|39037.5|38887.5|39035.8|38885.8|39038.9|38888.9|39035.8|38885.8|28
1623871740000|2021-06-16 19:29:00|39035.5|38885.5|39023.9|38873.9|39035.5|38885.5|39021.7|38871.7|30
1623871750000|2021-06-16 19:29:10|39024|38874|39022.8|38872.8|39025.6|38875.6|39022.8|38872.8|19
1623871760000|2021-06-16 19:29:20|39023.9|38873.9|39020|38870|39024.2|38874.2|39019.9|38869.9|23
1623871770000|2021-06-16 19:29:30|39020.6|38870.6|39009|38859|39020.6|38870.6|39009|38859|28
1623871780000|2021-06-16 19:29:40|39007.6|38857.6|39005.5|38855.5|39008.5|38858.5|39003.8|38853.8|26
1623871790000|2021-06-16 19:29:50|39005.2|38855.2|39012.8|38862.8|39016|38866|39005.2|38855.2|23
1623871800000|2021-06-16 19:30:00|39012.9|38862.9|39007.5|38857.5|39018.2|38868.2|39007.5|38857.5|25
1623871810000|2021-06-16 19:30:10|39007.9|38857.9|38997.2|38847.2|39010.3|38860.3|38996.9|38846.9|26
1623871820000|2021-06-16 19:30:20|38997.5|38847.5|38982.5|38832.5|38997.5|38847.5|38981.5|38831.5|31
1623871830000|2021-06-16 19:30:30|38979.4|38829.4|38979.1|38829.1|38979.8|38829.8|38977.2|38827.2|32
1623871840000|2021-06-16 19:30:40|38980.6|38830.6|38984.8|38834.8|38986.2|38836.2|38978.5|38828.5|35
1623871850000|2021-06-16 19:30:50|38985.4|38835.4|38975|38825|38991.7|38841.7|38974.7|38824.7|35
1623871860000|2021-06-16 19:31:00|38975.1|38825.1|38982|38832|38985.6|38835.6|38975.1|38825.1|28
1623871870000|2021-06-16 19:31:10|38982.2|38832.2|38975|38825|38982.2|38832.2|38975|38825|22
1623871880000|2021-06-16 19:31:20|38975.8|38825.8|38983.1|38833.1|38986.3|38836.3|38974.6|38824.6|28
1623871890000|2021-06-16 19:31:30|38983|38833|38979|38829|38983|38833|38979|38829|26
1623871900000|2021-06-16 19:31:40|38979.6|38829.6|38970.4|38820.4|38980.7|38830.7|38970.1|38820.1|29
1623871910000|2021-06-16 19:31:50|38971.3|38821.3|38971.6|38821.6|38974.9|38824.9|38969|38819|33
1623871920000|2021-06-16 19:32:00|38971.3|38821.3|38967.4|38817.4|38976.3|38826.3|38963.1|38813.1|27
1623871930000|2021-06-16 19:32:10|38966.4|38816.4|38968.5|38818.5|38968.5|38818.5|38966.1|38816.1|25
1623871940000|2021-06-16 19:32:20|38966.4|38816.4|38969.2|38819.2|38970|38820|38964.6|38814.6|24
1623871950000|2021-06-16 19:32:30|38968.2|38818.2|38966.5|38816.5|38970.3|38820.3|38963.7|38813.7|27
1623871960000|2021-06-16 19:32:40|38964.3|38814.3|38972.1|38822.1|38973.4|38823.4|38964.3|38814.3|21
1623871970000|2021-06-16 19:32:50|38972.2|38822.2|38971.9|38821.9|38978.6|38828.6|38971.6|38821.6|21
1623871980000|2021-06-16 19:33:00|38972.2|38822.2|38965.9|38815.9|38972.2|38822.2|38963.5|38813.5|23
1623871990000|2021-06-16 19:33:10|38967.1|38817.1|38970.1|38820.1|38974.1|38824.1|38962.7|38812.7|30
1623872000000|2021-06-16 19:33:20|38970.6|38820.6|38969.6|38819.6|38970.9|38820.9|38968.2|38818.2|21
1623872010000|2021-06-16 19:33:30|38969|38819|38932.2|38782.2|38969|38819|38932.2|38782.2|22
1623872020000|2021-06-16 19:33:40|38931.8|38781.8|38937.2|38787.2|38941.1|38791.1|38931.8|38781.8|30
1623872030000|2021-06-16 19:33:50|38936.7|38786.7|38929.7|38779.7|38937.8|38787.8|38929.7|38779.7|25
1623872040000|2021-06-16 19:34:00|38927.7|38777.7|38932.3|38782.3|38932.6|38782.6|38927.6|38777.6|29
1623872050000|2021-06-16 19:34:10|38931.5|38781.5|38943.3|38793.3|38946.6|38796.6|38929.9|38779.9|32
1623872060000|2021-06-16 19:34:20|38943.9|38793.9|38942.3|38792.3|38944.6|38794.6|38938.3|38788.3|28
1623872070000|2021-06-16 19:34:30|38942|38792|38940|38790|38944.9|38794.9|38937.6|38787.6|31
1623872080000|2021-06-16 19:34:40|38940.3|38790.3|38942.7|38792.7|38942.8|38792.8|38932.9|38782.9|31
1623872090000|2021-06-16 19:34:50|38942.5|38792.5|38962.2|38812.2|38964.9|38814.9|38938.4|38788.4|26
1623872100000|2021-06-16 19:35:00|38970.5|38820.5|38961.8|38811.8|38970.5|38820.5|38959.4|38809.4|30
1623872110000|2021-06-16 19:35:10|38962.1|38812.1|38963.2|38813.2|38966.2|38816.2|38961.2|38811.2|15
1623872120000|2021-06-16 19:35:20|38963.5|38813.5|38962.2|38812.2|38964.1|38814.1|38960.9|38810.9|21
1623872130000|2021-06-16 19:35:30|38962.3|38812.3|38961.3|38811.3|38962.5|38812.5|38958.7|38808.7|21
1623872140000|2021-06-16 19:35:40|38961|38811|38967.1|38817.1|38967.3|38817.3|38961|38811|16
1623872150000|2021-06-16 19:35:50|38967|38817|38965.2|38815.2|38967.7|38817.7|38964.3|38814.3|15
1623872160000|2021-06-16 19:36:00|38965.5|38815.5|38964.4|38814.4|38965.8|38815.8|38964.4|38814.4|11
1623872170000|2021-06-16 19:36:10|38963.9|38813.9|38963.9|38813.9|38963.9|38813.9|38963.9|38813.9|1
1623872180000|2021-06-16 19:36:20|38962.7|38812.7|38953.9|38803.9|38962.7|38812.7|38944.5|38794.5|26
1623872190000|2021-06-16 19:36:30|38955.1|38805.1|38945.5|38795.5|38956.5|38806.5|38944.2|38794.2|34
1623872200000|2021-06-16 19:36:40|38944.7|38794.7|38946.2|38796.2|38949.2|38799.2|38944.7|38794.7|20
1623872210000|2021-06-16 19:36:50|38945.3|38795.3|38938.2|38788.2|38945.3|38795.3|38937.9|38787.9|14
1623872220000|2021-06-16 19:37:00|38938.1|38788.1|38946.5|38796.5|38949.4|38799.4|38938.1|38788.1|21
1623872230000|2021-06-16 19:37:10|38943.3|38793.3|38940|38790|38943.3|38793.3|38935.1|38785.1|20
1623872240000|2021-06-16 19:37:20|38940.3|38790.3|38936.5|38786.5|38940.3|38790.3|38934.3|38784.3|15
1623872250000|2021-06-16 19:37:30|38936.6|38786.6|38939.9|38789.9|38940.1|38790.1|38930.9|38780.9|31
1623872260000|2021-06-16 19:37:40|38938.6|38788.6|38939.9|38789.9|38940.1|38790.1|38938.5|38788.5|20
1623872270000|2021-06-16 19:37:50|38939.8|38789.8|38941|38791|38942.6|38792.6|38939.8|38789.8|23
1623872280000|2021-06-16 19:38:00|38942.2|38792.2|38943|38793|38943|38793|38941|38791|24
1623872290000|2021-06-16 19:38:10|38942.8|38792.8|38944.7|38794.7|38944.7|38794.7|38941.7|38791.7|16
1623872300000|2021-06-16 19:38:20|38946.5|38796.5|38962|38812|38964.8|38814.8|38946.5|38796.5|28
1623872310000|2021-06-16 19:38:30|38961.2|38811.2|38966.4|38816.4|38966.4|38816.4|38959.3|38809.3|28
1623872320000|2021-06-16 19:38:40|38966.2|38816.2|38954.4|38804.4|38968.5|38818.5|38954.3|38804.3|29
1623872330000|2021-06-16 19:38:50|38954.7|38804.7|38953.6|38803.6|38955|38805|38951|38801|23
1623872340000|2021-06-16 19:39:00|38953.7|38803.7|38953.4|38803.4|38954.1|38804.1|38950.5|38800.5|16
1623872350000|2021-06-16 19:39:10|38953.7|38803.7|38958.8|38808.8|38959.2|38809.2|38952|38802|21
1623872360000|2021-06-16 19:39:20|38959|38809|38959.1|38809.1|38959.6|38809.6|38958.6|38808.6|19
1623872370000|2021-06-16 19:39:30|38959.7|38809.7|38960|38810|38960.3|38810.3|38959.3|38809.3|18
1623872380000|2021-06-16 19:39:40|38960.4|38810.4|38963.3|38813.3|38963.4|38813.4|38960.2|38810.2|25
1623872390000|2021-06-16 19:39:50|38963.8|38813.8|38972.9|38822.9|38973.1|38823.1|38963.8|38813.8|18
1623872400000|2021-06-16 19:40:00|38971|38821|38994.8|38844.8|38996.6|38846.6|38971|38821|23
1623872410000|2021-06-16 19:40:10|38993.8|38843.8|38982.1|38832.1|38994|38844|38981.5|38831.5|25
1623872420000|2021-06-16 19:40:20|38982.2|38832.2|38984.7|38834.7|38985.9|38835.9|38981.1|38831.1|14
1623872430000|2021-06-16 19:40:30|38984.5|38834.5|38985.9|38835.9|38986.9|38836.9|38984.5|38834.5|12
1623872440000|2021-06-16 19:40:40|38985.3|38835.3|38989|38839|38989|38839|38983.3|38833.3|10
1623872450000|2021-06-16 19:40:50|38989.1|38839.1|38977.3|38827.3|38989.8|38839.8|38976.9|38826.9|23
1623872460000|2021-06-16 19:41:00|38977.4|38827.4|38976|38826|38977.4|38827.4|38975.2|38825.2|12
1623872470000|2021-06-16 19:41:10|38975.7|38825.7|38966.7|38816.7|38975.7|38825.7|38966.7|38816.7|15
1623872480000|2021-06-16 19:41:20|38966.4|38816.4|38966.9|38816.9|38972.5|38822.5|38966.4|38816.4|16
1623872490000|2021-06-16 19:41:30|38967.1|38817.1|38967.4|38817.4|38970.2|38820.2|38967.1|38817.1|4
1623872500000|2021-06-16 19:41:40|38969|38819|38964.3|38814.3|38970.6|38820.6|38964.3|38814.3|14
1623872510000|2021-06-16 19:41:50|38964.2|38814.2|38963.1|38813.1|38972.8|38822.8|38963.1|38813.1|13
1623872520000|2021-06-16 19:42:00|38962.7|38812.7|38943.7|38793.7|38962.7|38812.7|38943.7|38793.7|26
1623872530000|2021-06-16 19:42:10|38943.8|38793.8|38937.1|38787.1|38943.8|38793.8|38937.1|38787.1|14
1623872540000|2021-06-16 19:42:20|38936.7|38786.7|38930.2|38780.2|38937.3|38787.3|38925.8|38775.8|18
1623872550000|2021-06-16 19:42:30|38930.3|38780.3|38922.7|38772.7|38930.3|38780.3|38922.7|38772.7|27
1623872560000|2021-06-16 19:42:40|38923.9|38773.9|38921.8|38771.8|38924.4|38774.4|38914|38764|30
1623872570000|2021-06-16 19:42:50|38921.7|38771.7|38918.1|38768.1|38921.8|38771.8|38918.1|38768.1|16
1623872580000|2021-06-16 19:43:00|38917.3|38767.3|38918.6|38768.6|38918.6|38768.6|38916.1|38766.1|12
1623872590000|2021-06-16 19:43:10|38918.4|38768.4|38916.7|38766.7|38918.4|38768.4|38916.7|38766.7|7
1623872600000|2021-06-16 19:43:20|38916.6|38766.6|38935.4|38785.4|38935.4|38785.4|38916.6|38766.6|19
1623872610000|2021-06-16 19:43:30|38937.6|38787.6|38938.6|38788.6|38939.5|38789.5|38935.6|38785.6|24
1623872620000|2021-06-16 19:43:40|38938|38788|38945.5|38795.5|38945.5|38795.5|38938|38788|11
1623872630000|2021-06-16 19:43:50|38944.9|38794.9|38954.2|38804.2|38955.8|38805.8|38944.7|38794.7|16
1623872640000|2021-06-16 19:44:00|38957.1|38807.1|38958.4|38808.4|38960.9|38810.9|38956.5|38806.5|20
1623872650000|2021-06-16 19:44:10|38959.3|38809.3|38952.2|38802.2|38959.3|38809.3|38952.2|38802.2|6
1623872660000|2021-06-16 19:44:20|38954.1|38804.1|38931.4|38781.4|38954.6|38804.6|38931.4|38781.4|24
1623872670000|2021-06-16 19:44:30|38933.7|38783.7|38928.6|38778.6|38933.7|38783.7|38928.6|38778.6|23
1623872680000|2021-06-16 19:44:40|38925.8|38775.8|38924.4|38774.4|38925.8|38775.8|38922.7|38772.7|14
1623872690000|2021-06-16 19:44:50|38923.3|38773.3|38924.2|38774.2|38925.3|38775.3|38922.8|38772.8|16
1623872700000|2021-06-16 19:45:00|38925.1|38775.1|38925.6|38775.6|38926|38776|38925|38775|14
1623872710000|2021-06-16 19:45:10|38925.3|38775.3|38917.2|38767.2|38925.3|38775.3|38917.2|38767.2|6
1623872720000|2021-06-16 19:45:20|38917.1|38767.1|38900.4|38750.4|38917.1|38767.1|38899.9|38749.9|28
1623872730000|2021-06-16 19:45:30|38900.1|38750.1|38900.1|38750.1|38908.3|38758.3|38899.7|38749.7|18
1623872740000|2021-06-16 19:45:40|38900.5|38750.5|38899.7|38749.7|38901.6|38751.6|38897.2|38747.2|17
1623872750000|2021-06-16 19:45:50|38899|38749|38881.9|38731.9|38899|38749|38879.7|38729.7|24
1623872760000|2021-06-16 19:46:00|38882.1|38732.1|38857.5|38707.5|38883.8|38733.8|38856.8|38706.8|33
1623872770000|2021-06-16 19:46:10|38856.9|38706.9|38855.2|38705.2|38856.9|38706.9|38848.7|38698.7|31
1623872780000|2021-06-16 19:46:20|38854|38704|38862|38712|38868.4|38718.4|38854|38704|23
1623872790000|2021-06-16 19:46:30|38860.9|38710.9|38856.5|38706.5|38861.5|38711.5|38856.5|38706.5|22
1623872800000|2021-06-16 19:46:40|38853.4|38703.4|38840.5|38690.5|38853.4|38703.4|38838.9|38688.9|25
1623872810000|2021-06-16 19:46:50|38836.7|38686.7|38829|38679|38838.5|38688.5|38829|38679|24
1623872820000|2021-06-16 19:47:00|38827.8|38677.8|38813.7|38663.7|38827.8|38677.8|38813.1|38663.1|28
1623872830000|2021-06-16 19:47:10|38812.9|38662.9|38826.5|38676.5|38826.5|38676.5|38803.5|38653.5|34
1623872840000|2021-06-16 19:47:20|38827.6|38677.6|38830.9|38680.9|38840.4|38690.4|38827.6|38677.6|26
1623872850000|2021-06-16 19:47:30|38830.3|38680.3|38816.4|38666.4|38830.4|38680.4|38816.4|38666.4|38
1623872860000|2021-06-16 19:47:40|38813.7|38663.7|38788.2|38638.2|38813.7|38663.7|38782.5|38632.5|34
1623872870000|2021-06-16 19:47:50|38780.6|38630.6|38766.9|38616.9|38784.7|38634.7|38766.9|38616.9|30
1623872880000|2021-06-16 19:48:00|38762.4|38612.4|38774|38624|38774.6|38624.6|38755.6|38605.6|33
1623872890000|2021-06-16 19:48:10|38774.4|38624.4|38773|38623|38775.9|38625.9|38772.3|38622.3|17
1623872900000|2021-06-16 19:48:20|38774.1|38624.1|38780.4|38630.4|38789.5|38639.5|38774.1|38624.1|31
1623872910000|2021-06-16 19:48:30|38781.3|38631.3|38772.2|38622.2|38785.3|38635.3|38772.2|38622.2|21
1623872920000|2021-06-16 19:48:40|38772.7|38622.7|38786.1|38636.1|38790|38640|38772.3|38622.3|37
1623872930000|2021-06-16 19:48:50|38783.5|38633.5|38793.1|38643.1|38793.3|38643.3|38783.5|38633.5|25
1623872940000|2021-06-16 19:49:00|38792|38642|38785.7|38635.7|38799.1|38649.1|38785.2|38635.2|31
1623872950000|2021-06-16 19:49:10|38785.1|38635.1|38777.7|38627.7|38787.1|38637.1|38776.4|38626.4|18
1623872960000|2021-06-16 19:49:20|38777.4|38627.4|38779|38629|38780.4|38630.4|38771.9|38621.9|28
1623872970000|2021-06-16 19:49:30|38778.5|38628.5|38785.8|38635.8|38786|38636|38774.4|38624.4|20
1623872980000|2021-06-16 19:49:40|38786.3|38636.3|38783.8|38633.8|38792.4|38642.4|38783.4|38633.4|17
1623872990000|2021-06-16 19:49:50|38783.2|38633.2|38791.8|38641.8|38791.8|38641.8|38783|38633|12
1623873000000|2021-06-16 19:50:00|38790.4|38640.4|38786.1|38636.1|38790.4|38640.4|38785.5|38635.5|16
1623873010000|2021-06-16 19:50:10|38786.3|38636.3|38791.1|38641.1|38791.1|38641.1|38786.1|38636.1|8
1623873020000|2021-06-16 19:50:20|38792.7|38642.7|38798.5|38648.5|38800|38650|38792.7|38642.7|24
1623873030000|2021-06-16 19:50:30|38799.3|38649.3|38800.2|38650.2|38800.2|38650.2|38796.4|38646.4|15
1623873040000|2021-06-16 19:50:40|38800.7|38650.7|38810.2|38660.2|38810.2|38660.2|38800.7|38650.7|13
1623873050000|2021-06-16 19:50:50|38808.6|38658.6|38840.1|38690.1|38841.4|38691.4|38808.3|38658.3|32
1623873060000|2021-06-16 19:51:00|38835.8|38685.8|38835.5|38685.5|38841.9|38691.9|38832.4|38682.4|24
1623873070000|2021-06-16 19:51:10|38833|38683|38852.5|38702.5|38854.4|38704.4|38833|38683|27
1623873080000|2021-06-16 19:51:20|38851.8|38701.8|38848.8|38698.8|38851.8|38701.8|38847.9|38697.9|17
1623873090000|2021-06-16 19:51:30|38850.6|38700.6|38862|38712|38862.2|38712.2|38850.6|38700.6|29
1623873100000|2021-06-16 19:51:40|38861.8|38711.8|38854.5|38704.5|38861.9|38711.9|38848.4|38698.4|21
1623873110000|2021-06-16 19:51:50|38854.3|38704.3|38875.3|38725.3|38876.1|38726.1|38854.3|38704.3|25
1623873120000|2021-06-16 19:52:00|38874.9|38724.9|38858.5|38708.5|38881.6|38731.6|38858.5|38708.5|16
1623873130000|2021-06-16 19:52:10|38852.9|38702.9|38841|38691|38852.9|38702.9|38839.9|38689.9|25
1623873140000|2021-06-16 19:52:20|38841.1|38691.1|38844.3|38694.3|38846.6|38696.6|38841.1|38691.1|26
1623873150000|2021-06-16 19:52:30|38844.9|38694.9|38833|38683|38847|38697|38823.3|38673.3|18
1623873160000|2021-06-16 19:52:40|38827|38677|38823.6|38673.6|38827|38677|38823.3|38673.3|13
1623873170000|2021-06-16 19:52:50|38823.9|38673.9|38835.7|38685.7|38838.4|38688.4|38823.9|38673.9|14
1623873180000|2021-06-16 19:53:00|38835.6|38685.6|38827.1|38677.1|38835.6|38685.6|38825.7|38675.7|25
1623873190000|2021-06-16 19:53:10|38827.7|38677.7|38839.8|38689.8|38840.4|38690.4|38827.1|38677.1|20
1623873200000|2021-06-16 19:53:20|38840.7|38690.7|38823.4|38673.4|38840.7|38690.7|38823.4|38673.4|39
1623873210000|2021-06-16 19:53:30|38820.6|38670.6|38803.7|38653.7|38820.6|38670.6|38802.5|38652.5|25
1623873220000|2021-06-16 19:53:40|38803.2|38653.2|38793.3|38643.3|38803.2|38653.2|38790.2|38640.2|30
1623873230000|2021-06-16 19:53:50|38792.6|38642.6|38788.6|38638.6|38793.1|38643.1|38787.3|38637.3|24
1623873240000|2021-06-16 19:54:00|38787.6|38637.6|38787.3|38637.3|38797.9|38647.9|38786|38636|32
1623873250000|2021-06-16 19:54:10|38787.9|38637.9|38785.4|38635.4|38787.9|38637.9|38785.4|38635.4|25
1623873260000|2021-06-16 19:54:20|38787|38637|38781.5|38631.5|38787.3|38637.3|38776.4|38626.4|22
1623873270000|2021-06-16 19:54:30|38782|38632|38781.2|38631.2|38782.9|38632.9|38775.3|38625.3|25
1623873280000|2021-06-16 19:54:40|38781.3|38631.3|38774.7|38624.7|38785.5|38635.5|38773.1|38623.1|37
1623873290000|2021-06-16 19:54:50|38772.2|38622.2|38768.9|38618.9|38773.3|38623.3|38766.3|38616.3|30
1623873300000|2021-06-16 19:55:00|38769.2|38619.2|38770.5|38620.5|38771.5|38621.5|38768.7|38618.7|16
1623873310000|2021-06-16 19:55:10|38769.8|38619.8|38772.5|38622.5|38773.1|38623.1|38769.8|38619.8|12
1623873320000|2021-06-16 19:55:20|38771.9|38621.9|38774.2|38624.2|38774.2|38624.2|38771.7|38621.7|12
1623873330000|2021-06-16 19:55:30|38774.1|38624.1|38779.8|38629.8|38785.5|38635.5|38772.2|38622.2|18
1623873340000|2021-06-16 19:55:40|38777.7|38627.7|38774.5|38624.5|38783.1|38633.1|38773.4|38623.4|30
1623873350000|2021-06-16 19:55:50|38772.8|38622.8|38772.9|38622.9|38773.1|38623.1|38769.4|38619.4|26
1623873360000|2021-06-16 19:56:00|38773.2|38623.2|38775.6|38625.6|38776.5|38626.5|38770.8|38620.8|17
1623873370000|2021-06-16 19:56:10|38774.2|38624.2|38782.1|38632.1|38785.4|38635.4|38774.1|38624.1|28
1623873380000|2021-06-16 19:56:20|38782.4|38632.4|38795.7|38645.7|38797.2|38647.2|38781.4|38631.4|31
1623873390000|2021-06-16 19:56:30|38796.4|38646.4|38793.4|38643.4|38796.6|38646.6|38792.8|38642.8|29
1623873400000|2021-06-16 19:56:40|38790.9|38640.9|38804.4|38654.4|38804.5|38654.5|38790.9|38640.9|31
1623873410000|2021-06-16 19:56:50|38805.1|38655.1|38806.1|38656.1|38806.4|38656.4|38805.1|38655.1|15
1623873420000|2021-06-16 19:57:00|38805.7|38655.7|38804.9|38654.9|38805.7|38655.7|38804.9|38654.9|5
1623873430000|2021-06-16 19:57:10|38804.8|38654.8|38797.7|38647.7|38807.6|38657.6|38797.7|38647.7|20
1623873440000|2021-06-16 19:57:20|38797.5|38647.5|38787.7|38637.7|38797.5|38647.5|38787.7|38637.7|18
1623873450000|2021-06-16 19:57:30|38787|38637|38774.2|38624.2|38788.7|38638.7|38774.2|38624.2|31
1623873460000|2021-06-16 19:57:40|38774.1|38624.1|38778|38628|38778.8|38628.8|38774|38624|16
1623873470000|2021-06-16 19:57:50|38776.9|38626.9|38772.5|38622.5|38776.9|38626.9|38771.9|38621.9|24
1623873480000|2021-06-16 19:58:00|38772.7|38622.7|38781|38631|38781.3|38631.3|38770.7|38620.7|27
1623873490000|2021-06-16 19:58:10|38781.6|38631.6|38775.5|38625.5|38782.2|38632.2|38775.5|38625.5|26
1623873500000|2021-06-16 19:58:20|38776.2|38626.2|38776.9|38626.9|38777.1|38627.1|38775|38625|26
1623873510000|2021-06-16 19:58:30|38776.3|38626.3|38767.4|38617.4|38776.3|38626.3|38764.9|38614.9|27
1623873520000|2021-06-16 19:58:40|38766|38616|38760.6|38610.6|38766|38616|38759.5|38609.5|30
1623873530000|2021-06-16 19:58:50|38760.9|38610.9|38762.2|38612.2|38765.6|38615.6|38760.5|38610.5|22
1623873540000|2021-06-16 19:59:00|38761.3|38611.3|38754.1|38604.1|38762.7|38612.7|38752.4|38602.4|26
1623873550000|2021-06-16 19:59:10|38755.5|38605.5|38748.9|38598.9|38762.3|38612.3|38748.9|38598.9|31
1623873560000|2021-06-16 19:59:20|38750.2|38600.2|38746.7|38596.7|38753.4|38603.4|38746.7|38596.7|26
1623873570000|2021-06-16 19:59:30|38746.8|38596.8|38745.6|38595.6|38746.8|38596.8|38745.2|38595.2|22
1623873580000|2021-06-16 19:59:40|38745.8|38595.8|38746|38596|38746.5|38596.5|38744.1|38594.1|19
1623873590000|2021-06-16 19:59:50|38745.8|38595.8|38747.1|38597.1|38747.2|38597.2|38741.5|38591.5|26
1623873600000|2021-06-16 20:00:00|38746.5|38596.5|38742.3|38592.3|38746.5|38596.5|38740.6|38590.6|17
1623873610000|2021-06-16 20:00:10|38741.4|38591.4|38733.1|38583.1|38741.4|38591.4|38733.1|38583.1|15
1623873620000|2021-06-16 20:00:20|38730.9|38580.9|38707.5|38557.5|38731.6|38581.6|38707.5|38557.5|28
1623873630000|2021-06-16 20:00:30|38710.7|38560.7|38698.9|38548.9|38710.7|38560.7|38693.4|38543.4|22
1623873640000|2021-06-16 20:00:40|38697.5|38547.5|38678.4|38528.4|38699.4|38549.4|38678.1|38528.1|29
1623873650000|2021-06-16 20:00:50|38682.2|38532.2|38673.4|38523.4|38691.3|38541.3|38670.5|38520.5|32
1623873660000|2021-06-16 20:01:00|38669.1|38519.1|38660.3|38510.3|38669.1|38519.1|38657.2|38507.2|28
1623873670000|2021-06-16 20:01:10|38660.4|38510.4|38664.9|38514.9|38666.1|38516.1|38651.1|38501.1|25
1623873680000|2021-06-16 20:01:20|38663.9|38513.9|38674.8|38524.8|38681.1|38531.1|38663.8|38513.8|23
1623873690000|2021-06-16 20:01:30|38675.5|38525.5|38672.5|38522.5|38675.6|38525.6|38672.5|38522.5|16
1623873700000|2021-06-16 20:01:40|38671.9|38521.9|38657.2|38507.2|38672.1|38522.1|38655.5|38505.5|27
1623873710000|2021-06-16 20:01:50|38657.5|38507.5|38650.3|38500.3|38661.2|38511.2|38648.3|38498.3|18
1623873720000|2021-06-16 20:02:00|38656.3|38506.3|38670|38520|38671.2|38521.2|38653.2|38503.2|29
1623873730000|2021-06-16 20:02:10|38671.9|38521.9|38670.5|38520.5|38672.8|38522.8|38670.4|38520.4|26
1623873740000|2021-06-16 20:02:20|38670.4|38520.4|38670.6|38520.6|38670.7|38520.7|38668.3|38518.3|8
1623873750000|2021-06-16 20:02:30|38670.2|38520.2|38672.4|38522.4|38676.8|38526.8|38669.3|38519.3|27
1623873760000|2021-06-16 20:02:40|38673.2|38523.2|38675.2|38525.2|38676.4|38526.4|38671.6|38521.6|28
1623873770000|2021-06-16 20:02:50|38675.6|38525.6|38682|38532|38693.8|38543.8|38674.1|38524.1|31
1623873780000|2021-06-16 20:03:00|38682.1|38532.1|38695.2|38545.2|38696.1|38546.1|38679.3|38529.3|30
1623873790000|2021-06-16 20:03:10|38694.3|38544.3|38702.5|38552.5|38702.6|38552.6|38694.2|38544.2|23
1623873800000|2021-06-16 20:03:20|38702.8|38552.8|38702.5|38552.5|38703.6|38553.6|38702.5|38552.5|10
1623873810000|2021-06-16 20:03:30|38702.6|38552.6|38700.3|38550.3|38703.7|38553.7|38700.3|38550.3|17
1623873820000|2021-06-16 20:03:40|38701.1|38551.1|38689.4|38539.4|38703.2|38553.2|38687.1|38537.1|30
1623873830000|2021-06-16 20:03:50|38690.8|38540.8|38697.2|38547.2|38697.6|38547.6|38686.8|38536.8|23
1623873840000|2021-06-16 20:04:00|38697.3|38547.3|38725|38575|38725.4|38575.4|38697.3|38547.3|22
1623873850000|2021-06-16 20:04:10|38725.1|38575.1|38701.2|38551.2|38725.1|38575.1|38701.2|38551.2|28
1623873860000|2021-06-16 20:04:20|38701.5|38551.5|38686.7|38536.7|38701.5|38551.5|38684.4|38534.4|30
1623873870000|2021-06-16 20:04:30|38681.3|38531.3|38685.5|38535.5|38687.7|38537.7|38676.5|38526.5|29
1623873880000|2021-06-16 20:04:40|38683.8|38533.8|38684.4|38534.4|38684.4|38534.4|38675|38525|32
1623873890000|2021-06-16 20:04:50|38679.4|38529.4|38665|38515|38679.4|38529.4|38664.6|38514.6|25
1623873900000|2021-06-16 20:05:00|38665.3|38515.3|38660.4|38510.4|38665.3|38515.3|38659.8|38509.8|23
1623873910000|2021-06-16 20:05:10|38659.2|38509.2|38646|38496|38661.5|38511.5|38646|38496|34
1623873920000|2021-06-16 20:05:20|38646.7|38496.7|38643.8|38493.8|38648.1|38498.1|38643.8|38493.8|25
1623873930000|2021-06-16 20:05:30|38643.5|38493.5|38643.1|38493.1|38648.1|38498.1|38641.9|38491.9|30
1623873940000|2021-06-16 20:05:40|38642.9|38492.9|38631.8|38481.8|38643.2|38493.2|38627.7|38477.7|35
1623873950000|2021-06-16 20:05:50|38630.8|38480.8|38636|38486|38639.7|38489.7|38629.8|38479.8|26
1623873960000|2021-06-16 20:06:00|38636.5|38486.5|38630.9|38480.9|38636.5|38486.5|38629.6|38479.6|23
1623873970000|2021-06-16 20:06:10|38630.5|38480.5|38661.3|38511.3|38662.6|38512.6|38628.7|38478.7|37
1623873980000|2021-06-16 20:06:20|38660.9|38510.9|38698.1|38548.1|38698.3|38548.3|38660.9|38510.9|23
1623873990000|2021-06-16 20:06:30|38698.3|38548.3|38679.7|38529.7|38698.5|38548.5|38677.5|38527.5|34
1623874000000|2021-06-16 20:06:40|38680.7|38530.7|38684|38534|38684|38534|38678.7|38528.7|29
1623874010000|2021-06-16 20:06:50|38688.6|38538.6|38680.6|38530.6|38690|38540|38678.8|38528.8|35
1623874020000|2021-06-16 20:07:00|38679.7|38529.7|38678|38528|38681|38531|38676.9|38526.9|20
1623874030000|2021-06-16 20:07:10|38678.4|38528.4|38655.5|38505.5|38680.1|38530.1|38652.4|38502.4|24
1623874040000|2021-06-16 20:07:20|38657.6|38507.6|38683.6|38533.6|38683.7|38533.7|38657.6|38507.6|31
1623874050000|2021-06-16 20:07:30|38683.3|38533.3|38690.2|38540.2|38690.2|38540.2|38663.2|38513.2|20
1623874060000|2021-06-16 20:07:40|38691.9|38541.9|38662.1|38512.1|38691.9|38541.9|38652.3|38502.3|25
1623874070000|2021-06-16 20:07:50|38661.8|38511.8|38663.2|38513.2|38663.2|38513.2|38658.8|38508.8|22
1623874080000|2021-06-16 20:08:00|38663.8|38513.8|38668.9|38518.9|38670.9|38520.9|38663.5|38513.5|23
1623874090000|2021-06-16 20:08:10|38667.6|38517.6|38667.3|38517.3|38667.6|38517.6|38663.1|38513.1|13
1623874100000|2021-06-16 20:08:20|38667.2|38517.2|38671.3|38521.3|38672.5|38522.5|38665.9|38515.9|16
1623874110000|2021-06-16 20:08:30|38672.7|38522.7|38672.2|38522.2|38673.2|38523.2|38670.2|38520.2|21
1623874120000|2021-06-16 20:08:40|38671.5|38521.5|38661.1|38511.1|38675|38525|38658.6|38508.6|35
1623874130000|2021-06-16 20:08:50|38660.5|38510.5|38658.3|38508.3|38660.5|38510.5|38655.7|38505.7|24
1623874140000|2021-06-16 20:09:00|38657|38507|38641.8|38491.8|38659.2|38509.2|38641|38491|34
1623874150000|2021-06-16 20:09:10|38643.7|38493.7|38641.8|38491.8|38644|38494|38641.8|38491.8|25
1623874160000|2021-06-16 20:09:20|38641.1|38491.1|38654.5|38504.5|38662.8|38512.8|38641.1|38491.1|29
1623874170000|2021-06-16 20:09:30|38654|38504|38649.5|38499.5|38658.2|38508.2|38648.2|38498.2|28
1623874180000|2021-06-16 20:09:40|38648.6|38498.6|38644|38494|38648.6|38498.6|38643.6|38493.6|20
1623874190000|2021-06-16 20:09:50|38644.7|38494.7|38644.9|38494.9|38646.5|38496.5|38644.7|38494.7|8
1623874200000|2021-06-16 20:10:00|38645|38495|38642.3|38492.3|38645.5|38495.5|38640.6|38490.6|14
1623874210000|2021-06-16 20:10:10|38643.1|38493.1|38643.1|38493.1|38644.6|38494.6|38641.7|38491.7|31
1623874220000|2021-06-16 20:10:20|38642.1|38492.1|38586.2|38436.2|38644.6|38494.6|38585.7|38435.7|32
1623874230000|2021-06-16 20:10:30|38584|38434|38562.5|38412.5|38588.3|38438.3|38556.2|38406.2|35
1623874240000|2021-06-16 20:10:40|38562.8|38412.8|38531.9|38381.9|38563.7|38413.7|38529.3|38379.3|35
1623874250000|2021-06-16 20:10:50|38530.6|38380.6|38527.6|38377.6|38536.2|38386.2|38527.1|38377.1|29
1623874260000|2021-06-16 20:11:00|38531|38381|38537.5|38387.5|38540.4|38390.4|38528.6|38378.6|24
1623874270000|2021-06-16 20:11:10|38538.2|38388.2|38560.8|38410.8|38570|38420|38538.2|38388.2|32
1623874280000|2021-06-16 20:11:20|38561.3|38411.3|38563.1|38413.1|38575.8|38425.8|38558.4|38408.4|34
1623874290000|2021-06-16 20:11:30|38561.9|38411.9|38605.3|38455.3|38620.8|38470.8|38561.9|38411.9|36
1623874300000|2021-06-16 20:11:40|38601.2|38451.2|38601.5|38451.5|38622.3|38472.3|38594|38444|40
1623874310000|2021-06-16 20:11:50|38602.6|38452.6|38587.3|38437.3|38611.9|38461.9|38585.6|38435.6|35
1623874320000|2021-06-16 20:12:00|38593.4|38443.4|38577.7|38427.7|38593.4|38443.4|38572.6|38422.6|29
1623874330000|2021-06-16 20:12:10|38578.2|38428.2|38593.4|38443.4|38594.3|38444.3|38578.2|38428.2|28
1623874340000|2021-06-16 20:12:20|38593.1|38443.1|38584.3|38434.3|38593.1|38443.1|38584.3|38434.3|23
1623874350000|2021-06-16 20:12:30|38583.1|38433.1|38592|38442|38593.5|38443.5|38578.7|38428.7|32
1623874360000|2021-06-16 20:12:40|38592.5|38442.5|38596.9|38446.9|38605.2|38455.2|38592.2|38442.2|33
1623874370000|2021-06-16 20:12:50|38598.2|38448.2|38612.8|38462.8|38617.6|38467.6|38598.2|38448.2|27
1623874380000|2021-06-16 20:13:00|38613|38463|38618.7|38468.7|38618.7|38468.7|38611.4|38461.4|21
1623874390000|2021-06-16 20:13:10|38618|38468|38644.7|38494.7|38648|38498|38617.9|38467.9|21
1623874400000|2021-06-16 20:13:20|38644.2|38494.2|38667.7|38517.7|38671|38521|38638.3|38488.3|35
1623874410000|2021-06-16 20:13:30|38667.1|38517.1|38678.4|38528.4|38680.2|38530.2|38665.7|38515.7|31
1623874420000|2021-06-16 20:13:40|38675.2|38525.2|38682.9|38532.9|38689.6|38539.6|38675.2|38525.2|36
1623874430000|2021-06-16 20:13:50|38684.6|38534.6|38698.8|38548.8|38699.8|38549.8|38684.6|38534.6|33
1623874440000|2021-06-16 20:14:00|38698.2|38548.2|38694.8|38544.8|38698.5|38548.5|38692.1|38542.1|28
1623874450000|2021-06-16 20:14:10|38695.9|38545.9|38697|38547|38697.4|38547.4|38693.9|38543.9|31
1623874460000|2021-06-16 20:14:20|38697.6|38547.6|38703.1|38553.1|38705.4|38555.4|38696.8|38546.8|20
1623874470000|2021-06-16 20:14:30|38706.6|38556.6|38743.7|38593.7|38743.7|38593.7|38706.6|38556.6|35
1623874480000|2021-06-16 20:14:40|38748.6|38598.6|38736.7|38586.7|38749|38599|38735.1|38585.1|27
1623874490000|2021-06-16 20:14:50|38736.6|38586.6|38756.3|38606.3|38756.3|38606.3|38736.3|38586.3|18
1623874500000|2021-06-16 20:15:00|38757.7|38607.7|38762.9|38612.9|38769|38619|38750.4|38600.4|34
1623874510000|2021-06-16 20:15:10|38761|38611|38773.1|38623.1|38773.1|38623.1|38761|38611|34
1623874520000|2021-06-16 20:15:20|38779.8|38629.8|38826.7|38676.7|38828.4|38678.4|38779.8|38629.8|36
1623874530000|2021-06-16 20:15:30|38830.9|38680.9|38875.8|38725.8|38891.8|38741.8|38830.9|38680.9|39
1623874540000|2021-06-16 20:15:40|38879.1|38729.1|38914.6|38764.6|38924.3|38774.3|38879.1|38729.1|36
1623874550000|2021-06-16 20:15:50|38909.2|38759.2|38898.5|38748.5|38914.1|38764.1|38890.5|38740.5|36
1623874560000|2021-06-16 20:16:00|38895|38745|38891.7|38741.7|38896.9|38746.9|38889.2|38739.2|34
1623874570000|2021-06-16 20:16:10|38889.3|38739.3|38891.3|38741.3|38892.7|38742.7|38874|38724|35
1623874580000|2021-06-16 20:16:20|38890|38740|38889.8|38739.8|38891.3|38741.3|38877.1|38727.1|37
1623874590000|2021-06-16 20:16:30|38886.8|38736.8|38879.1|38729.1|38890.8|38740.8|38878.2|38728.2|28
1623874600000|2021-06-16 20:16:40|38879.4|38729.4|38879.2|38729.2|38879.4|38729.4|38877.6|38727.6|10
1623874610000|2021-06-16 20:16:50|38878.5|38728.5|38886.9|38736.9|38887.6|38737.6|38878.5|38728.5|29
1623874620000|2021-06-16 20:17:00|38887.3|38737.3|38879.6|38729.6|38887.3|38737.3|38879.6|38729.6|27
1623874630000|2021-06-16 20:17:10|38879.5|38729.5|38883.8|38733.8|38886.9|38736.9|38866.3|38716.3|36
1623874640000|2021-06-16 20:17:20|38884.2|38734.2|38878.7|38728.7|38885.5|38735.5|38878.7|38728.7|29
1623874650000|2021-06-16 20:17:30|38878.3|38728.3|38877.4|38727.4|38879|38729|38877.4|38727.4|16
1623874660000|2021-06-16 20:17:40|38879|38729|38871.8|38721.8|38895.1|38745.1|38870.5|38720.5|34
1623874670000|2021-06-16 20:17:50|38872|38722|38865.3|38715.3|38873.8|38723.8|38865.2|38715.2|32
1623874680000|2021-06-16 20:18:00|38862.4|38712.4|38856|38706|38862.4|38712.4|38853.7|38703.7|25
1623874690000|2021-06-16 20:18:10|38855.8|38705.8|38857.5|38707.5|38858.6|38708.6|38853.1|38703.1|20
1623874700000|2021-06-16 20:18:20|38858.3|38708.3|38844.2|38694.2|38858.9|38708.9|38842.7|38692.7|25
1623874710000|2021-06-16 20:18:30|38844|38694|38839.6|38689.6|38844|38694|38835.5|38685.5|13
1623874720000|2021-06-16 20:18:40|38837.5|38687.5|38815.5|38665.5|38837.5|38687.5|38809.8|38659.8|32
1623874730000|2021-06-16 20:18:50|38814.2|38664.2|38797.6|38647.6|38814.5|38664.5|38797.6|38647.6|20
1623874740000|2021-06-16 20:19:00|38796.5|38646.5|38758.6|38608.6|38796.6|38646.6|38757.2|38607.2|33
1623874750000|2021-06-16 20:19:10|38758.1|38608.1|38742.3|38592.3|38758.5|38608.5|38742.3|38592.3|29
1623874760000|2021-06-16 20:19:20|38742.7|38592.7|38745.8|38595.8|38754.7|38604.7|38740.4|38590.4|27
1623874770000|2021-06-16 20:19:30|38745.7|38595.7|38714.8|38564.8|38749.2|38599.2|38712.9|38562.9|28
1623874780000|2021-06-16 20:19:40|38714.9|38564.9|38703.6|38553.6|38718.6|38568.6|38700.3|38550.3|28
1623874790000|2021-06-16 20:19:50|38703.8|38553.8|38688.1|38538.1|38706.5|38556.5|38688.1|38538.1|29
1623874800000|2021-06-16 20:20:00|38687.7|38537.7|38686.5|38536.5|38688.7|38538.7|38682.6|38532.6|24
1623874810000|2021-06-16 20:20:10|38687|38537|38667.7|38517.7|38687|38537|38667.5|38517.5|32
1623874820000|2021-06-16 20:20:20|38668|38518|38656.1|38506.1|38669.8|38519.8|38653.5|38503.5|29
1623874830000|2021-06-16 20:20:30|38656.8|38506.8|38682.5|38532.5|38682.5|38532.5|38654.9|38504.9|30
1623874840000|2021-06-16 20:20:40|38683.3|38533.3|38682|38532|38686.9|38536.9|38678.6|38528.6|25
1623874850000|2021-06-16 20:20:50|38678.3|38528.3|38657|38507|38678.3|38528.3|38657|38507|27
1623874860000|2021-06-16 20:21:00|38656.9|38506.9|38634.3|38484.3|38662.8|38512.8|38631.9|38481.9|28
1623874870000|2021-06-16 20:21:10|38634.1|38484.1|38628.4|38478.4|38634.6|38484.6|38623.8|38473.8|34
1623874880000|2021-06-16 20:21:20|38628.3|38478.3|38629.2|38479.2|38630.4|38480.4|38625.2|38475.2|29
1623874890000|2021-06-16 20:21:30|38626.1|38476.1|38619.1|38469.1|38626.1|38476.1|38617.3|38467.3|28
1623874900000|2021-06-16 20:21:40|38619.2|38469.2|38631.5|38481.5|38631.5|38481.5|38618.4|38468.4|17
1623874910000|2021-06-16 20:21:50|38635.6|38485.6|38649|38499|38655.1|38505.1|38635.6|38485.6|25
1623874920000|2021-06-16 20:22:00|38647.4|38497.4|38627|38477|38647.4|38497.4|38626.9|38476.9|30
1623874930000|2021-06-16 20:22:10|38627.4|38477.4|38620.8|38470.8|38628|38478|38620.8|38470.8|13
1623874940000|2021-06-16 20:22:20|38620.9|38470.9|38633.1|38483.1|38633.3|38483.3|38620.9|38470.9|31
1623874950000|2021-06-16 20:22:30|38633.7|38483.7|38654.1|38504.1|38654.1|38504.1|38633.7|38483.7|30
1623874960000|2021-06-16 20:22:40|38654.3|38504.3|38672.5|38522.5|38673.9|38523.9|38651.1|38501.1|29
1623874970000|2021-06-16 20:22:50|38672.7|38522.7|38697.4|38547.4|38697.4|38547.4|38668.2|38518.2|28
1623874980000|2021-06-16 20:23:00|38698.3|38548.3|38674|38524|38698.3|38548.3|38672.4|38522.4|32
1623874990000|2021-06-16 20:23:10|38672.2|38522.2|38670.2|38520.2|38672.9|38522.9|38669|38519|20
1623875000000|2021-06-16 20:23:20|38668.5|38518.5|38676.8|38526.8|38676.8|38526.8|38668.5|38518.5|23
1623875010000|2021-06-16 20:23:30|38677|38527|38685.2|38535.2|38687.4|38537.4|38677|38527|27
1623875020000|2021-06-16 20:23:40|38685.4|38535.4|38688.4|38538.4|38690|38540|38682.1|38532.1|27
1623875030000|2021-06-16 20:23:50|38690.3|38540.3|38690.2|38540.2|38691.1|38541.1|38690.2|38540.2|10
1623875040000|2021-06-16 20:24:00|38685.1|38535.1|38667.3|38517.3|38685.1|38535.1|38666.3|38516.3|23
1623875050000|2021-06-16 20:24:10|38665.4|38515.4|38664.4|38514.4|38667.7|38517.7|38664.3|38514.3|16
1623875060000|2021-06-16 20:24:20|38663.6|38513.6|38669.5|38519.5|38669.5|38519.5|38660.6|38510.6|28
1623875070000|2021-06-16 20:24:30|38668.7|38518.7|38669.9|38519.9|38669.9|38519.9|38667.8|38517.8|10
1623875080000|2021-06-16 20:24:40|38669.3|38519.3|38653.9|38503.9|38669.3|38519.3|38653.4|38503.4|22
1623875090000|2021-06-16 20:24:50|38653.5|38503.5|38645.7|38495.7|38653.5|38503.5|38645.7|38495.7|25
1623875100000|2021-06-16 20:25:00|38645.6|38495.6|38627.8|38477.8|38645.6|38495.6|38626.9|38476.9|25
1623875110000|2021-06-16 20:25:10|38628.2|38478.2|38658.4|38508.4|38658.4|38508.4|38627.2|38477.2|29
1623875120000|2021-06-16 20:25:20|38664.4|38514.4|38663.1|38513.1|38668.5|38518.5|38660.8|38510.8|31
1623875130000|2021-06-16 20:25:30|38661.5|38511.5|38676.8|38526.8|38676.9|38526.9|38660.2|38510.2|24
1623875140000|2021-06-16 20:25:40|38677.3|38527.3|38679.1|38529.1|38679.1|38529.1|38677.3|38527.3|6
1623875150000|2021-06-16 20:25:50|38678|38528|38675.2|38525.2|38678|38528|38675.2|38525.2|7
1623875160000|2021-06-16 20:26:00|38674.5|38524.5|38673.6|38523.6|38675.7|38525.7|38666.8|38516.8|26
1623875170000|2021-06-16 20:26:10|38674|38524|38706.5|38556.5|38706.9|38556.9|38671.4|38521.4|34
1623875180000|2021-06-16 20:26:20|38706.9|38556.9|38700.3|38550.3|38709.4|38559.4|38700|38550|27
1623875190000|2021-06-16 20:26:30|38700.2|38550.2|38706.5|38556.5|38709.1|38559.1|38700.1|38550.1|23
1623875200000|2021-06-16 20:26:40|38706.7|38556.7|38706.4|38556.4|38711.9|38561.9|38705|38555|29
1623875210000|2021-06-16 20:26:50|38706.1|38556.1|38707.1|38557.1|38707.3|38557.3|38705.9|38555.9|21
1623875220000|2021-06-16 20:27:00|38707|38557|38705.2|38555.2|38707|38557|38704.5|38554.5|28
1623875230000|2021-06-16 20:27:10|38705.8|38555.8|38695.2|38545.2|38705.8|38555.8|38695.2|38545.2|26
1623875240000|2021-06-16 20:27:20|38695.4|38545.4|38706.7|38556.7|38706.7|38556.7|38692.9|38542.9|15
1623875250000|2021-06-16 20:27:30|38707|38557|38732.4|38582.4|38732.4|38582.4|38707|38557|24
1623875260000|2021-06-16 20:27:40|38733.8|38583.8|38709.5|38559.5|38733.8|38583.8|38705.7|38555.7|29
1623875270000|2021-06-16 20:27:50|38708.7|38558.7|38688.4|38538.4|38709.5|38559.5|38688.4|38538.4|25
1623875280000|2021-06-16 20:28:00|38688.2|38538.2|38675.2|38525.2|38688.2|38538.2|38675.2|38525.2|18
1623875290000|2021-06-16 20:28:10|38675.1|38525.1|38671.1|38521.1|38675.7|38525.7|38671|38521|27
1623875300000|2021-06-16 20:28:20|38670.8|38520.8|38660.6|38510.6|38670.8|38520.8|38658.4|38508.4|22
1623875310000|2021-06-16 20:28:30|38660.8|38510.8|38661.3|38511.3|38661.3|38511.3|38659.7|38509.7|5
1623875320000|2021-06-16 20:28:40|38660.8|38510.8|38662.1|38512.1|38662.1|38512.1|38659.3|38509.3|16
1623875330000|2021-06-16 20:28:50|38662.2|38512.2|38671.5|38521.5|38672.6|38522.6|38662.2|38512.2|23
1623875340000|2021-06-16 20:29:00|38670.7|38520.7|38677.2|38527.2|38680.3|38530.3|38670.7|38520.7|24
1623875350000|2021-06-16 20:29:10|38677.7|38527.7|38683.2|38533.2|38683.6|38533.6|38676|38526|11
1623875360000|2021-06-16 20:29:20|38682.5|38532.5|38701.2|38551.2|38702.3|38552.3|38682|38532|27
1623875370000|2021-06-16 20:29:30|38702.2|38552.2|38720.3|38570.3|38720.3|38570.3|38700.7|38550.7|28
1623875380000|2021-06-16 20:29:40|38720.6|38570.6|38707.4|38557.4|38721.4|38571.4|38707.4|38557.4|32
1623875390000|2021-06-16 20:29:50|38706.7|38556.7|38697.4|38547.4|38707.9|38557.9|38697.4|38547.4|30
1623875400000|2021-06-16 20:30:00|38697.2|38547.2|38685|38535|38697.2|38547.2|38683|38533|28
1623875410000|2021-06-16 20:30:10|38685.4|38535.4|38654.3|38504.3|38685.4|38535.4|38652|38502|33
1623875420000|2021-06-16 20:30:20|38654.5|38504.5|38655.1|38505.1|38655.1|38505.1|38651.5|38501.5|28
1623875430000|2021-06-16 20:30:30|38654.5|38504.5|38654|38504|38655.1|38505.1|38648.7|38498.7|26
1623875440000|2021-06-16 20:30:40|38654.1|38504.1|38652.1|38502.1|38654.1|38504.1|38650.8|38500.8|31
1623875450000|2021-06-16 20:30:50|38651.7|38501.7|38642.5|38492.5|38651.7|38501.7|38642.5|38492.5|17
1623875460000|2021-06-16 20:31:00|38642.3|38492.3|38660.3|38510.3|38660.3|38510.3|38642.3|38492.3|29
1623875470000|2021-06-16 20:31:10|38660.6|38510.6|38658.5|38508.5|38660.6|38510.6|38655.5|38505.5|26
1623875480000|2021-06-16 20:31:20|38658.7|38508.7|38657.9|38507.9|38658.7|38508.7|38653.5|38503.5|25
1623875490000|2021-06-16 20:31:30|38660.3|38510.3|38679.8|38529.8|38683|38533|38660.3|38510.3|30
1623875500000|2021-06-16 20:31:40|38679.5|38529.5|38679.6|38529.6|38682.7|38532.7|38678.7|38528.7|37
1623875510000|2021-06-16 20:31:50|38679.7|38529.7|38685.3|38535.3|38685.3|38535.3|38679.7|38529.7|10
1623875520000|2021-06-16 20:32:00|38685.2|38535.2|38698.1|38548.1|38698.1|38548.1|38685.1|38535.1|16
1623875530000|2021-06-16 20:32:10|38701.9|38551.9|38737.4|38587.4|38740|38590|38701|38551|36
1623875540000|2021-06-16 20:32:20|38734.5|38584.5|38732.2|38582.2|38740.7|38590.7|38731.2|38581.2|26
1623875550000|2021-06-16 20:32:30|38732.9|38582.9|38750.5|38600.5|38754|38604|38731.5|38581.5|34
1623875560000|2021-06-16 20:32:40|38750.4|38600.4|38751.8|38601.8|38754.3|38604.3|38750|38600|20
1623875570000|2021-06-16 20:32:50|38747.6|38597.6|38741.2|38591.2|38747.6|38597.6|38741.2|38591.2|24
1623875580000|2021-06-16 20:33:00|38742.3|38592.3|38745.8|38595.8|38750.2|38600.2|38742.2|38592.2|27
1623875590000|2021-06-16 20:33:10|38745.5|38595.5|38720.5|38570.5|38746.4|38596.4|38720.2|38570.2|34
1623875600000|2021-06-16 20:33:20|38720.4|38570.4|38725|38575|38725.9|38575.9|38720.4|38570.4|23
1623875610000|2021-06-16 20:33:30|38724.5|38574.5|38743.5|38593.5|38743.5|38593.5|38722.9|38572.9|23
1623875620000|2021-06-16 20:33:40|38743.8|38593.8|38740|38590|38744.3|38594.3|38739|38589|26
1623875630000|2021-06-16 20:33:50|38739.7|38589.7|38735.6|38585.6|38740.3|38590.3|38730.3|38580.3|22
1623875640000|2021-06-16 20:34:00|38735|38585|38712.5|38562.5|38735.8|38585.8|38710.9|38560.9|33
1623875650000|2021-06-16 20:34:10|38711.7|38561.7|38703.6|38553.6|38711.7|38561.7|38702.8|38552.8|28
1623875660000|2021-06-16 20:34:20|38703.8|38553.8|38700.8|38550.8|38703.8|38553.8|38700.6|38550.6|10
1623875670000|2021-06-16 20:34:30|38701.2|38551.2|38698.6|38548.6|38701.2|38551.2|38697.8|38547.8|24
1623875680000|2021-06-16 20:34:40|38698.8|38548.8|38693.6|38543.6|38698.8|38548.8|38692.7|38542.7|17
1623875690000|2021-06-16 20:34:50|38693.5|38543.5|38704.5|38554.5|38705.4|38555.4|38693.2|38543.2|12
1623875700000|2021-06-16 20:35:00|38704.7|38554.7|38718.7|38568.7|38718.7|38568.7|38704.7|38554.7|35
1623875710000|2021-06-16 20:35:10|38716.1|38566.1|38724.7|38574.7|38725.1|38575.1|38715.5|38565.5|20
1623875720000|2021-06-16 20:35:20|38724.8|38574.8|38727.8|38577.8|38727.9|38577.9|38724.1|38574.1|28
1623875730000|2021-06-16 20:35:30|38727.7|38577.7|38728.7|38578.7|38731.6|38581.6|38726|38576|24
1623875740000|2021-06-16 20:35:40|38730.4|38580.4|38713.5|38563.5|38730.5|38580.5|38713.5|38563.5|21
1623875750000|2021-06-16 20:35:50|38712.9|38562.9|38704.5|38554.5|38712.9|38562.9|38702.1|38552.1|30
1623875760000|2021-06-16 20:36:00|38704.4|38554.4|38693.4|38543.4|38707.5|38557.5|38691|38541|35
1623875770000|2021-06-16 20:36:10|38691.8|38541.8|38688.2|38538.2|38692.1|38542.1|38685|38535|11
1623875780000|2021-06-16 20:36:20|38689|38539|38689.6|38539.6|38689.6|38539.6|38684.9|38534.9|21
1623875790000|2021-06-16 20:36:30|38689.8|38539.8|38689.1|38539.1|38689.8|38539.8|38688.5|38538.5|6
1623875800000|2021-06-16 20:36:40|38688.1|38538.1|38684.7|38534.7|38688.1|38538.1|38683.1|38533.1|24
1623875810000|2021-06-16 20:36:50|38684.5|38534.5|38675.7|38525.7|38684.5|38534.5|38671.1|38521.1|28
1623875820000|2021-06-16 20:37:00|38676.3|38526.3|38665.2|38515.2|38676.3|38526.3|38662.2|38512.2|29
1623875830000|2021-06-16 20:37:10|38665.4|38515.4|38658.5|38508.5|38665.4|38515.4|38658|38508|21
1623875840000|2021-06-16 20:37:20|38658.4|38508.4|38659.8|38509.8|38660.3|38510.3|38658.4|38508.4|17
1623875850000|2021-06-16 20:37:30|38659.9|38509.9|38655.8|38505.8|38660.3|38510.3|38655.7|38505.7|23
1623875860000|2021-06-16 20:37:40|38656.6|38506.6|38658.8|38508.8|38660.7|38510.7|38656.4|38506.4|25
1623875870000|2021-06-16 20:37:50|38658.9|38508.9|38660|38510|38662.6|38512.6|38656.6|38506.6|26
1623875880000|2021-06-16 20:38:00|38659.4|38509.4|38657.4|38507.4|38661.3|38511.3|38657.4|38507.4|33
1623875890000|2021-06-16 20:38:10|38657.2|38507.2|38648.8|38498.8|38657.2|38507.2|38647.4|38497.4|30
1623875900000|2021-06-16 20:38:20|38648.9|38498.9|38647.4|38497.4|38648.9|38498.9|38647.3|38497.3|15
1623875910000|2021-06-16 20:38:30|38647.1|38497.1|38643|38493|38647.1|38497.1|38641.1|38491.1|17
1623875920000|2021-06-16 20:38:40|38643.3|38493.3|38640.5|38490.5|38648.6|38498.6|38632.7|38482.7|25
1623875930000|2021-06-16 20:38:50|38643.3|38493.3|38638.3|38488.3|38646.2|38496.2|38635|38485|21
1623875940000|2021-06-16 20:39:00|38643.4|38493.4|38636|38486|38654.8|38504.8|38636|38486|33
1623875950000|2021-06-16 20:39:10|38635.5|38485.5|38629.8|38479.8|38635.5|38485.5|38628.6|38478.6|34
1623875960000|2021-06-16 20:39:20|38629.6|38479.6|38622.7|38472.7|38629.6|38479.6|38622.7|38472.7|25
1623875970000|2021-06-16 20:39:30|38623|38473|38621.6|38471.6|38627.4|38477.4|38617.9|38467.9|27
1623875980000|2021-06-16 20:39:40|38621.5|38471.5|38624.1|38474.1|38624.1|38474.1|38610.2|38460.2|37
1623875990000|2021-06-16 20:39:50|38614.4|38464.4|38640|38490|38640.9|38490.9|38614.4|38464.4|18
1623876000000|2021-06-16 20:40:00|38639.7|38489.7|38647.4|38497.4|38647.4|38497.4|38637.1|38487.1|28
1623876010000|2021-06-16 20:40:10|38647.5|38497.5|38653.4|38503.4|38653.5|38503.5|38646.8|38496.8|20
1623876020000|2021-06-16 20:40:20|38652.9|38502.9|38663.1|38513.1|38671.7|38521.7|38652.8|38502.8|32
1623876030000|2021-06-16 20:40:30|38664.5|38514.5|38665.6|38515.6|38665.6|38515.6|38662.4|38512.4|20
1623876040000|2021-06-16 20:40:40|38666.2|38516.2|38672.8|38522.8|38673.4|38523.4|38666.2|38516.2|26
1623876050000|2021-06-16 20:40:50|38672.2|38522.2|38665.1|38515.1|38672.4|38522.4|38662.9|38512.9|18
1623876060000|2021-06-16 20:41:00|38665.2|38515.2|38664.7|38514.7|38666.5|38516.5|38664.7|38514.7|7
1623876070000|2021-06-16 20:41:10|38664.6|38514.6|38663.8|38513.8|38665.5|38515.5|38663.5|38513.5|9
1623876080000|2021-06-16 20:41:20|38664.2|38514.2|38692.6|38542.6|38692.8|38542.8|38664.2|38514.2|24
1623876090000|2021-06-16 20:41:30|38692.8|38542.8|38704.8|38554.8|38706.7|38556.7|38692.8|38542.8|10
1623876100000|2021-06-16 20:41:40|38704.1|38554.1|38692.9|38542.9|38704.1|38554.1|38690.6|38540.6|15
1623876110000|2021-06-16 20:41:50|38696.6|38546.6|38696.4|38546.4|38702.5|38552.5|38696.4|38546.4|17
1623876120000|2021-06-16 20:42:00|38696|38546|38712.3|38562.3|38713.9|38563.9|38696|38546|23
1623876130000|2021-06-16 20:42:10|38715.8|38565.8|38746.9|38596.9|38746.9|38596.9|38715.8|38565.8|21
1623876140000|2021-06-16 20:42:20|38748.5|38598.5|38751.4|38601.4|38751.4|38601.4|38738.5|38588.5|36
1623876150000|2021-06-16 20:42:30|38751.8|38601.8|38743.2|38593.2|38753.8|38603.8|38742.7|38592.7|25
1623876160000|2021-06-16 20:42:40|38743.8|38593.8|38741|38591|38743.8|38593.8|38740.8|38590.8|23
1623876170000|2021-06-16 20:42:50|38741.7|38591.7|38750.6|38600.6|38751.9|38601.9|38741.6|38591.6|25
1623876180000|2021-06-16 20:43:00|38750.8|38600.8|38720.2|38570.2|38750.8|38600.8|38718.9|38568.9|25
1623876190000|2021-06-16 20:43:10|38720|38570|38721.4|38571.4|38726.2|38576.2|38719.7|38569.7|11
1623876200000|2021-06-16 20:43:20|38723.2|38573.2|38724|38574|38730.5|38580.5|38721.7|38571.7|18
1623876210000|2021-06-16 20:43:30|38723.7|38573.7|38727.8|38577.8|38733.5|38583.5|38723.4|38573.4|20
1623876220000|2021-06-16 20:43:40|38728.5|38578.5|38745.2|38595.2|38746.4|38596.4|38728.5|38578.5|34
1623876230000|2021-06-16 20:43:50|38741.3|38591.3|38732.1|38582.1|38742.6|38592.6|38732.1|38582.1|22
1623876240000|2021-06-16 20:44:00|38731.7|38581.7|38733|38583|38733|38583|38726.5|38576.5|26
1623876250000|2021-06-16 20:44:10|38733.1|38583.1|38728|38578|38733.9|38583.9|38728|38578|21
1623876260000|2021-06-16 20:44:20|38727.5|38577.5|38721.9|38571.9|38728.1|38578.1|38721.9|38571.9|10
1623876270000|2021-06-16 20:44:30|38720.9|38570.9|38705.6|38555.6|38720.9|38570.9|38705.3|38555.3|19
1623876280000|2021-06-16 20:44:40|38705|38555|38706.9|38556.9|38706.9|38556.9|38703.5|38553.5|18
1623876290000|2021-06-16 20:44:50|38709|38559|38708.1|38558.1|38709.2|38559.2|38707.2|38557.2|12
1623876300000|2021-06-16 20:45:00|38707.8|38557.8|38686.1|38536.1|38707.8|38557.8|38686.1|38536.1|25
1623876310000|2021-06-16 20:45:10|38686.3|38536.3|38686.5|38536.5|38692.8|38542.8|38686|38536|15
1623876320000|2021-06-16 20:45:20|38686.7|38536.7|38701.5|38551.5|38701.5|38551.5|38686.5|38536.5|17
1623876330000|2021-06-16 20:45:30|38702.4|38552.4|38722.3|38572.3|38722.3|38572.3|38701.7|38551.7|20
1623876340000|2021-06-16 20:45:40|38722.4|38572.4|38719.7|38569.7|38722.5|38572.5|38719.7|38569.7|3
1623876350000|2021-06-16 20:45:50|38721|38571|38728|38578|38728.1|38578.1|38719|38569|16
1623876360000|2021-06-16 20:46:00|38729.2|38579.2|38732|38582|38732|38582|38728.3|38578.3|9
1623876370000|2021-06-16 20:46:10|38732.4|38582.4|38746|38596|38746.6|38596.6|38731.1|38581.1|32
1623876380000|2021-06-16 20:46:20|38746.2|38596.2|38760.4|38610.4|38760.4|38610.4|38746.2|38596.2|24
1623876390000|2021-06-16 20:46:30|38760.5|38610.5|38788.9|38638.9|38788.9|38638.9|38759|38609|21
1623876400000|2021-06-16 20:46:40|38788.5|38638.5|38800.6|38650.6|38807.5|38657.5|38787.3|38637.3|33
1623876410000|2021-06-16 20:46:50|38800.4|38650.4|38809.1|38659.1|38813.2|38663.2|38800|38650|34
1623876420000|2021-06-16 20:47:00|38808.7|38658.7|38809.9|38659.9|38810.9|38660.9|38807.7|38657.7|22
1623876430000|2021-06-16 20:47:10|38809.2|38659.2|38822.2|38672.2|38827.4|38677.4|38807.4|38657.4|38
1623876440000|2021-06-16 20:47:20|38824.1|38674.1|38813.8|38663.8|38827|38677|38813.8|38663.8|30
1623876450000|2021-06-16 20:47:30|38813.4|38663.4|38819.3|38669.3|38822.3|38672.3|38812.3|38662.3|34
1623876460000|2021-06-16 20:47:40|38818.9|38668.9|38819.9|38669.9|38820.4|38670.4|38816|38666|18
1623876470000|2021-06-16 20:47:50|38819.6|38669.6|38794.4|38644.4|38819.6|38669.6|38794.4|38644.4|26
1623876480000|2021-06-16 20:48:00|38794.1|38644.1|38794.4|38644.4|38795.1|38645.1|38792|38642|10
1623876490000|2021-06-16 20:48:10|38794.2|38644.2|38795.4|38645.4|38795.4|38645.4|38793.7|38643.7|8
1623876500000|2021-06-16 20:48:20|38797.8|38647.8|38802.2|38652.2|38806.5|38656.5|38797.8|38647.8|16
1623876510000|2021-06-16 20:48:30|38802.3|38652.3|38786.6|38636.6|38802.3|38652.3|38786.6|38636.6|21
1623876520000|2021-06-16 20:48:40|38786.2|38636.2|38794.5|38644.5|38794.5|38644.5|38786.2|38636.2|3
1623876530000|2021-06-16 20:48:50|38794.6|38644.6|38782.9|38632.9|38796.2|38646.2|38782.9|38632.9|27
1623876540000|2021-06-16 20:49:00|38780.9|38630.9|38777.4|38627.4|38780.9|38630.9|38776.9|38626.9|16
1623876550000|2021-06-16 20:49:10|38776.8|38626.8|38776.3|38626.3|38777.8|38627.8|38775.4|38625.4|18
1623876560000|2021-06-16 20:49:20|38777.3|38627.3|38777.4|38627.4|38777.5|38627.5|38776.4|38626.4|8
1623876570000|2021-06-16 20:49:30|38776.4|38626.4|38775.1|38625.1|38777.3|38627.3|38775.1|38625.1|11
1623876580000|2021-06-16 20:49:40|38775.6|38625.6|38772.5|38622.5|38776.1|38626.1|38772.5|38622.5|16
1623876590000|2021-06-16 20:49:50|38772.6|38622.6|38757.3|38607.3|38773.3|38623.3|38756.7|38606.7|21
1623876600000|2021-06-16 20:50:00|38756.7|38606.7|38763.5|38613.5|38763.5|38613.5|38753.6|38603.6|28
1623876610000|2021-06-16 20:50:10|38762.6|38612.6|38759.8|38609.8|38765.9|38615.9|38759.8|38609.8|12
1623876620000|2021-06-16 20:50:20|38759.9|38609.9|38769.1|38619.1|38769.1|38619.1|38759.3|38609.3|10
1623876630000|2021-06-16 20:50:30|38767.7|38617.7|38773.2|38623.2|38773.2|38623.2|38764.4|38614.4|18
1623876640000|2021-06-16 20:50:40|38773.6|38623.6|38773.6|38623.6|38774.3|38624.3|38773.4|38623.4|6
1623876650000|2021-06-16 20:50:50|38774.3|38624.3|38773.1|38623.1|38774.3|38624.3|38772.3|38622.3|7
1623876660000|2021-06-16 20:51:00|38771.7|38621.7|38773.3|38623.3|38773.3|38623.3|38771.7|38621.7|3
1623876670000|2021-06-16 20:51:10|38773.7|38623.7|38772.8|38622.8|38773.7|38623.7|38772.8|38622.8|4
1623876680000|2021-06-16 20:51:20|38773.7|38623.7|38763.7|38613.7|38773.7|38623.7|38761.4|38611.4|12
1623876690000|2021-06-16 20:51:30|38760.9|38610.9|38749.4|38599.4|38760.9|38610.9|38748|38598|27
1623876700000|2021-06-16 20:51:40|38749.5|38599.5|38751.3|38601.3|38752.9|38602.9|38748.3|38598.3|23
1623876710000|2021-06-16 20:51:50|38750.4|38600.4|38751.2|38601.2|38751.6|38601.6|38750.4|38600.4|15
1623876720000|2021-06-16 20:52:00|38746.8|38596.8|38747.6|38597.6|38747.6|38597.6|38746.4|38596.4|8
1623876730000|2021-06-16 20:52:10|38751|38601|38777|38627|38778|38628|38751|38601|27
1623876740000|2021-06-16 20:52:20|38777.9|38627.9|38776.5|38626.5|38778.9|38628.9|38775|38625|12
1623876750000|2021-06-16 20:52:30|38776.3|38626.3|38795.9|38645.9|38802|38652|38775.9|38625.9|27
1623876760000|2021-06-16 20:52:40|38793.6|38643.6|38805|38655|38805|38655|38793.5|38643.5|22
1623876770000|2021-06-16 20:52:50|38807.3|38657.3|38804.1|38654.1|38807.3|38657.3|38799.2|38649.2|21
1623876780000|2021-06-16 20:53:00|38802.4|38652.4|38800|38650|38805|38655|38798.6|38648.6|17
1623876790000|2021-06-16 20:53:10|38798.5|38648.5|38785.8|38635.8|38800.2|38650.2|38785.8|38635.8|11
1623876800000|2021-06-16 20:53:20|38785.2|38635.2|38782.8|38632.8|38787.5|38637.5|38782.4|38632.4|17
1623876810000|2021-06-16 20:53:30|38784|38634|38785.9|38635.9|38785.9|38635.9|38784|38634|5
1623876820000|2021-06-16 20:53:40|38785.7|38635.7|38784.7|38634.7|38786|38636|38784.2|38634.2|5
1623876830000|2021-06-16 20:53:50|38785.1|38635.1|38782|38632|38785.2|38635.2|38781.9|38631.9|8
1623876840000|2021-06-16 20:54:00|38781.7|38631.7|38773.8|38623.8|38781.7|38631.7|38772.9|38622.9|11
1623876850000|2021-06-16 20:54:10|38773.3|38623.3|38741.2|38591.2|38773.3|38623.3|38739.3|38589.3|27
1623876860000|2021-06-16 20:54:20|38740.9|38590.9|38737.8|38587.8|38743.5|38593.5|38737.8|38587.8|10
1623876870000|2021-06-16 20:54:30|38732.6|38582.6|38724.7|38574.7|38732.6|38582.6|38718.9|38568.9|26
1623876880000|2021-06-16 20:54:40|38724.8|38574.8|38713.9|38563.9|38730.3|38580.3|38713.3|38563.3|23
1623876890000|2021-06-16 20:54:50|38714.1|38564.1|38711.4|38561.4|38714.1|38564.1|38710.9|38560.9|12
1623876900000|2021-06-16 20:55:00|38711.5|38561.5|38711.1|38561.1|38711.9|38561.9|38711.1|38561.1|5
1623876910000|2021-06-16 20:55:10|38711.6|38561.6|38728.7|38578.7|38729.7|38579.7|38711.6|38561.6|7
1623876920000|2021-06-16 20:55:20|38727|38577|38737|38587|38737|38587|38727|38577|16
1623876930000|2021-06-16 20:55:30|38737.1|38587.1|38733.8|38583.8|38739.5|38589.5|38733.1|38583.1|12
1623876940000|2021-06-16 20:55:40|38733.2|38583.2|38724.6|38574.6|38736.1|38586.1|38724.6|38574.6|25
1623876950000|2021-06-16 20:55:50|38724.3|38574.3|38714|38564|38724.5|38574.5|38711.6|38561.6|27
1623876960000|2021-06-16 20:56:00|38713.8|38563.8|38721.7|38571.7|38723.1|38573.1|38712.7|38562.7|20
1623876970000|2021-06-16 20:56:10|38721.2|38571.2|38711.1|38561.1|38722.5|38572.5|38710|38560|18
1623876980000|2021-06-16 20:56:20|38711|38561|38708.4|38558.4|38711|38561|38707.6|38557.6|9
1623876990000|2021-06-16 20:56:30|38708.7|38558.7|38706.7|38556.7|38708.7|38558.7|38705.8|38555.8|7
1623877000000|2021-06-16 20:56:40|38706|38556|38708|38558|38708|38558|38705.7|38555.7|8
1623877010000|2021-06-16 20:56:50|38708.4|38558.4|38711.2|38561.2|38711.6|38561.6|38704.9|38554.9|16
1623877020000|2021-06-16 20:57:00|38710.6|38560.6|38698.2|38548.2|38710.6|38560.6|38698.1|38548.1|18
1623877030000|2021-06-16 20:57:10|38697.8|38547.8|38699.2|38549.2|38700.3|38550.3|38697.6|38547.6|14
1623877040000|2021-06-16 20:57:20|38698.3|38548.3|38713.8|38563.8|38714.1|38564.1|38695.6|38545.6|15
1623877050000|2021-06-16 20:57:30|38712.1|38562.1|38696.7|38546.7|38712.1|38562.1|38696.6|38546.6|24
1623877060000|2021-06-16 20:57:40|38699|38549|38698.5|38548.5|38701.2|38551.2|38695.8|38545.8|15
1623877070000|2021-06-16 20:57:50|38697.4|38547.4|38697.3|38547.3|38701.9|38551.9|38693.9|38543.9|18
1623877080000|2021-06-16 20:58:00|38699.5|38549.5|38700.9|38550.9|38700.9|38550.9|38693.8|38543.8|10
1623877090000|2021-06-16 20:58:10|38700.6|38550.6|38690.7|38540.7|38700.6|38550.6|38685.5|38535.5|14
1623877100000|2021-06-16 20:58:20|38690.4|38540.4|38681.6|38531.6|38693.1|38543.1|38681.6|38531.6|13
1623877110000|2021-06-16 20:58:30|38683.1|38533.1|38664.7|38514.7|38683.9|38533.9|38664.4|38514.4|16
1623877120000|2021-06-16 20:58:40|38664.6|38514.6|38645.7|38495.7|38665|38515|38645.7|38495.7|24
1623877130000|2021-06-16 20:58:50|38645.8|38495.8|38642.7|38492.7|38646.7|38496.7|38641.5|38491.5|34
1623877140000|2021-06-16 20:59:00|38644.1|38494.1|38633.5|38483.5|38644.8|38494.8|38631.6|38481.6|29
1623877150000|2021-06-16 20:59:10|38633.4|38483.4|38612.1|38462.1|38634.1|38484.1|38612.1|38462.1|24
1623877160000|2021-06-16 20:59:20|38612|38462|38595|38445|38616|38466|38595|38445|28
1623877170000|2021-06-16 20:59:30|38595.1|38445.1|38592.1|38442.1|38597.1|38447.1|38590.9|38440.9|32
1623877180000|2021-06-16 20:59:40|38592.9|38442.9|38591.9|38441.9|38593.3|38443.3|38585|38435|23
1623877190000|2021-06-16 20:59:50|38596|38446|38602.5|38452.5|38602.5|38452.5|38596|38446|20
1623877200000|2021-06-16 21:00:00|38602.4|38452.4|38593.7|38443.7|38602.4|38452.4|38591.5|38441.5|33
1623877210000|2021-06-16 21:00:10|38593.1|38443.1|38585.4|38435.4|38593.4|38443.4|38585.4|38435.4|28
1623877220000|2021-06-16 21:00:20|38585.1|38435.1|38583.9|38433.9|38585.9|38435.9|38583.9|38433.9|19
1623877230000|2021-06-16 21:00:30|38584.2|38434.2|38585.7|38435.7|38585.7|38435.7|38583.8|38433.8|19
1623877240000|2021-06-16 21:00:40|38585.8|38435.8|38583.8|38433.8|38586.2|38436.2|38583.8|38433.8|17
1623877250000|2021-06-16 21:00:50|38583.7|38433.7|38582.1|38432.1|38583.7|38433.7|38581.4|38431.4|20
1623877260000|2021-06-16 21:01:00|38582.2|38432.2|38581.5|38431.5|38582.4|38432.4|38581.5|38431.5|12
1623877270000|2021-06-16 21:01:10|38581.2|38431.2|38581.1|38431.1|38581.4|38431.4|38580.4|38430.4|8
1623877280000|2021-06-16 21:01:20|38581.2|38431.2|38580.5|38430.5|38582.5|38432.5|38580.5|38430.5|11
1623877290000|2021-06-16 21:01:30|38580.6|38430.6|38593.3|38443.3|38593.3|38443.3|38580.6|38430.6|27
1623877300000|2021-06-16 21:01:40|38595.5|38445.5|38617.2|38467.2|38625.4|38475.4|38595.5|38445.5|38
1623877310000|2021-06-16 21:01:50|38616.5|38466.5|38629.2|38479.2|38640.5|38490.5|38616.5|38466.5|35
1623877320000|2021-06-16 21:02:00|38631.4|38481.4|38648.8|38498.8|38648.9|38498.9|38630.1|38480.1|33
1623877330000|2021-06-16 21:02:10|38649.1|38499.1|38614.1|38464.1|38650.9|38500.9|38614.1|38464.1|28
1623877340000|2021-06-16 21:02:20|38614.2|38464.2|38597.3|38447.3|38614.2|38464.2|38597.3|38447.3|33
1623877350000|2021-06-16 21:02:30|38597.4|38447.4|38594.8|38444.8|38604.2|38454.2|38582.9|38432.9|37
1623877360000|2021-06-16 21:02:40|38594.7|38444.7|38590.2|38440.2|38594.7|38444.7|38590.2|38440.2|20
1623877370000|2021-06-16 21:02:50|38590.9|38440.9|38579.9|38429.9|38590.9|38440.9|38579.6|38429.6|33
1623877380000|2021-06-16 21:03:00|38580.2|38430.2|38591.2|38441.2|38591.8|38441.8|38580|38430|25
1623877390000|2021-06-16 21:03:10|38590.5|38440.5|38582.9|38432.9|38591.3|38441.3|38581.2|38431.2|26
1623877400000|2021-06-16 21:03:20|38581.7|38431.7|38584.5|38434.5|38584.6|38434.6|38580.8|38430.8|22
1623877410000|2021-06-16 21:03:30|38585.2|38435.2|38592.5|38442.5|38592.5|38442.5|38585.2|38435.2|25
1623877420000|2021-06-16 21:03:40|38593.5|38443.5|38595.1|38445.1|38595.4|38445.4|38592.3|38442.3|28
1623877430000|2021-06-16 21:03:50|38595.5|38445.5|38595.8|38445.8|38596.2|38446.2|38594.3|38444.3|24
1623877440000|2021-06-16 21:04:00|38595.7|38445.7|38591.3|38441.3|38596.1|38446.1|38591.3|38441.3|24
1623877450000|2021-06-16 21:04:10|38591.2|38441.2|38588.5|38438.5|38591.2|38441.2|38588.5|38438.5|16
1623877460000|2021-06-16 21:04:20|38588.3|38438.3|38588.8|38438.8|38589.6|38439.6|38588.2|38438.2|13
1623877470000|2021-06-16 21:04:30|38588.9|38438.9|38605.1|38455.1|38605.1|38455.1|38588.9|38438.9|26
1623877480000|2021-06-16 21:04:40|38605.2|38455.2|38609.3|38459.3|38610.6|38460.6|38603.5|38453.5|26
1623877490000|2021-06-16 21:04:50|38609|38459|38610|38460|38610.4|38460.4|38609|38459|14
1623877500000|2021-06-16 21:05:00|38609.2|38459.2|38595.2|38445.2|38612.4|38462.4|38595.2|38445.2|24
1623877510000|2021-06-16 21:05:10|38594.5|38444.5|38591.7|38441.7|38594.5|38444.5|38591.7|38441.7|8
1623877520000|2021-06-16 21:05:20|38591.5|38441.5|38590.3|38440.3|38591.5|38441.5|38590|38440|6
1623877530000|2021-06-16 21:05:30|38590.6|38440.6|38589.6|38439.6|38590.6|38440.6|38589.6|38439.6|7
1623877540000|2021-06-16 21:05:40|38588.8|38438.8|38587.7|38437.7|38588.8|38438.8|38587.2|38437.2|8
1623877550000|2021-06-16 21:05:50|38585.7|38435.7|38577|38427|38587.7|38437.7|38577|38427|7
1623877560000|2021-06-16 21:06:00|38574|38424|38591.7|38441.7|38592.9|38442.9|38573.7|38423.7|19
1623877570000|2021-06-16 21:06:10|38593.7|38443.7|38583.7|38433.7|38596.2|38446.2|38583.7|38433.7|18
1623877580000|2021-06-16 21:06:20|38583.9|38433.9|38582|38432|38591.8|38441.8|38582|38432|26
1623877590000|2021-06-16 21:06:30|38582.2|38432.2|38590.9|38440.9|38592.5|38442.5|38582|38432|19
1623877600000|2021-06-16 21:06:40|38591|38441|38593.4|38443.4|38593.4|38443.4|38589.5|38439.5|27
1623877610000|2021-06-16 21:06:50|38593.5|38443.5|38593.2|38443.2|38595.8|38445.8|38592.8|38442.8|26
1623877620000|2021-06-16 21:07:00|38593.8|38443.8|38578.8|38428.8|38593.8|38443.8|38575.8|38425.8|33
1623877630000|2021-06-16 21:07:10|38578.4|38428.4|38577.9|38427.9|38579.2|38429.2|38577.8|38427.8|18
1623877640000|2021-06-16 21:07:20|38577.8|38427.8|38576.7|38426.7|38578|38428|38574.3|38424.3|13
1623877650000|2021-06-16 21:07:30|38576.4|38426.4|38573.6|38423.6|38577.6|38427.6|38573.6|38423.6|9
1623877660000|2021-06-16 21:07:40|38572.5|38422.5|38557.8|38407.8|38573.4|38423.4|38557.7|38407.7|21
1623877670000|2021-06-16 21:07:50|38557.7|38407.7|38557.9|38407.9|38567.8|38417.8|38557.4|38407.4|17
1623877680000|2021-06-16 21:08:00|38557.7|38407.7|38541.8|38391.8|38557.9|38407.9|38541.8|38391.8|18
1623877690000|2021-06-16 21:08:10|38544.7|38394.7|38532.3|38382.3|38545.2|38395.2|38532.3|38382.3|18
1623877700000|2021-06-16 21:08:20|38532.2|38382.2|38517.5|38367.5|38532.2|38382.2|38497.5|38347.5|28
1623877710000|2021-06-16 21:08:30|38520.1|38370.1|38532.8|38382.8|38536.7|38386.7|38520.1|38370.1|29
1623877720000|2021-06-16 21:08:40|38532.5|38382.5|38530.4|38380.4|38532.7|38382.7|38530.4|38380.4|22
1623877730000|2021-06-16 21:08:50|38530.5|38380.5|38530.1|38380.1|38530.6|38380.6|38529.7|38379.7|18
1623877740000|2021-06-16 21:09:00|38529.8|38379.8|38550.4|38400.4|38560.2|38410.2|38529.8|38379.8|33
1623877750000|2021-06-16 21:09:10|38549.6|38399.6|38549.8|38399.8|38549.8|38399.8|38537.2|38387.2|35
1623877760000|2021-06-16 21:09:20|38549.7|38399.7|38555.2|38405.2|38555.5|38405.5|38548.8|38398.8|25
1623877770000|2021-06-16 21:09:30|38554.2|38404.2|38559.2|38409.2|38560.4|38410.4|38553.3|38403.3|20
1623877780000|2021-06-16 21:09:40|38559.3|38409.3|38565.4|38415.4|38567.8|38417.8|38559.3|38409.3|31
1623877790000|2021-06-16 21:09:50|38565.3|38415.3|38581.8|38431.8|38586.5|38436.5|38563|38413|29
1623877800000|2021-06-16 21:10:00|38584.6|38434.6|38616.6|38466.6|38616.6|38466.6|38583.4|38433.4|36
1623877810000|2021-06-16 21:10:10|38615.9|38465.9|38646.7|38496.7|38646.7|38496.7|38615.9|38465.9|31
1623877820000|2021-06-16 21:10:20|38647.4|38497.4|38641.5|38491.5|38647.4|38497.4|38637.9|38487.9|26
1623877830000|2021-06-16 21:10:30|38641|38491|38646.8|38496.8|38647.3|38497.3|38641|38491|25
1623877840000|2021-06-16 21:10:40|38646.6|38496.6|38646.9|38496.9|38647.2|38497.2|38645.4|38495.4|11
1623877850000|2021-06-16 21:10:50|38647.3|38497.3|38645.5|38495.5|38647.3|38497.3|38645.5|38495.5|6
1623877860000|2021-06-16 21:11:00|38648.5|38498.5|38641.8|38491.8|38649.5|38499.5|38640.5|38490.5|27
1623877870000|2021-06-16 21:11:10|38641.7|38491.7|38661.1|38511.1|38661.1|38511.1|38641.7|38491.7|26
1623877880000|2021-06-16 21:11:20|38662.2|38512.2|38667.9|38517.9|38668.2|38518.2|38661.7|38511.7|31
1623877890000|2021-06-16 21:11:30|38668.7|38518.7|38673|38523|38675.9|38525.9|38667.9|38517.9|25
1623877900000|2021-06-16 21:11:40|38674.4|38524.4|38666.5|38516.5|38674.9|38524.9|38664.9|38514.9|29
1623877910000|2021-06-16 21:11:50|38665.5|38515.5|38648.9|38498.9|38665.5|38515.5|38648.9|38498.9|13
1623877920000|2021-06-16 21:12:00|38648.7|38498.7|38676.5|38526.5|38678.5|38528.5|38648.7|38498.7|24
1623877930000|2021-06-16 21:12:10|38677.3|38527.3|38673.7|38523.7|38681.2|38531.2|38673.7|38523.7|25
1623877940000|2021-06-16 21:12:20|38671.4|38521.4|38676.8|38526.8|38677.4|38527.4|38669.6|38519.6|20
1623877950000|2021-06-16 21:12:30|38676.9|38526.9|38681.8|38531.8|38685.1|38535.1|38676.7|38526.7|29
1623877960000|2021-06-16 21:12:40|38681.4|38531.4|38681.6|38531.6|38681.9|38531.9|38679.7|38529.7|28
1623877970000|2021-06-16 21:12:50|38681.2|38531.2|38681|38531|38681.6|38531.6|38680.4|38530.4|26
1623877980000|2021-06-16 21:13:00|38680.8|38530.8|38659.6|38509.6|38680.8|38530.8|38659|38509|35
1623877990000|2021-06-16 21:13:10|38659.3|38509.3|38655.2|38505.2|38659.8|38509.8|38654.3|38504.3|34
1623878000000|2021-06-16 21:13:20|38654.2|38504.2|38639.1|38489.1|38654.4|38504.4|38638.2|38488.2|34
1623878010000|2021-06-16 21:13:30|38628.8|38478.8|38633.3|38483.3|38633.9|38483.9|38624.5|38474.5|32
1623878020000|2021-06-16 21:13:40|38633.7|38483.7|38634.6|38484.6|38634.6|38484.6|38631.8|38481.8|18
1623878030000|2021-06-16 21:13:50|38635.8|38485.8|38620.4|38470.4|38636.4|38486.4|38617.4|38467.4|27
1623878040000|2021-06-16 21:14:00|38621|38471|38615.4|38465.4|38621.1|38471.1|38613.1|38463.1|32
1623878050000|2021-06-16 21:14:10|38615.5|38465.5|38615.3|38465.3|38616.4|38466.4|38613.9|38463.9|24
1623878060000|2021-06-16 21:14:20|38616.1|38466.1|38617.2|38467.2|38621.1|38471.1|38615.6|38465.6|20
1623878070000|2021-06-16 21:14:30|38617|38467|38613.3|38463.3|38617.1|38467.1|38612.9|38462.9|22
1623878080000|2021-06-16 21:14:40|38615|38465|38617.8|38467.8|38617.8|38467.8|38613.8|38463.8|19
1623878090000|2021-06-16 21:14:50|38617.2|38467.2|38618.3|38468.3|38622.5|38472.5|38616.7|38466.7|15
1623878100000|2021-06-16 21:15:00|38617.8|38467.8|38617.8|38467.8|38618.3|38468.3|38617.2|38467.2|13
1623878110000|2021-06-16 21:15:10|38617.3|38467.3|38628.3|38478.3|38628.3|38478.3|38616.1|38466.1|19
1623878120000|2021-06-16 21:15:20|38628.8|38478.8|38647.6|38497.6|38648.3|38498.3|38628.7|38478.7|31
1623878130000|2021-06-16 21:15:30|38648.4|38498.4|38655.7|38505.7|38657.8|38507.8|38647.6|38497.6|28
1623878140000|2021-06-16 21:15:40|38657.9|38507.9|38674.4|38524.4|38674.7|38524.7|38655.7|38505.7|34
1623878150000|2021-06-16 21:15:50|38676|38526|38680.3|38530.3|38680.3|38530.3|38667.3|38517.3|24
1623878160000|2021-06-16 21:16:00|38680.8|38530.8|38682.9|38532.9|38683.1|38533.1|38678.1|38528.1|22
1623878170000|2021-06-16 21:16:10|38683.6|38533.6|38689.5|38539.5|38689.5|38539.5|38683.6|38533.6|24
1623878180000|2021-06-16 21:16:20|38691.1|38541.1|38695.3|38545.3|38695.3|38545.3|38691.1|38541.1|18
1623878190000|2021-06-16 21:16:30|38694.8|38544.8|38711.1|38561.1|38711.1|38561.1|38693.9|38543.9|26
1623878200000|2021-06-16 21:16:40|38712|38562|38710.3|38560.3|38713.1|38563.1|38706.7|38556.7|22
1623878210000|2021-06-16 21:16:50|38711.1|38561.1|38708.4|38558.4|38711.1|38561.1|38706.7|38556.7|23
1623878220000|2021-06-16 21:17:00|38707.8|38557.8|38695.9|38545.9|38707.8|38557.8|38695.9|38545.9|13
1623878230000|2021-06-16 21:17:10|38698.6|38548.6|38692.6|38542.6|38698.6|38548.6|38691.9|38541.9|20
1623878240000|2021-06-16 21:17:20|38691.9|38541.9|38691.1|38541.1|38691.9|38541.9|38691.1|38541.1|4
1623878250000|2021-06-16 21:17:30|38691.7|38541.7|38695.9|38545.9|38695.9|38545.9|38691.6|38541.6|10
1623878260000|2021-06-16 21:17:40|38695.4|38545.4|38697.6|38547.6|38697.6|38547.6|38695.4|38545.4|7
1623878270000|2021-06-16 21:17:50|38697.5|38547.5|38706.8|38556.8|38707|38557|38697.5|38547.5|28
1623878280000|2021-06-16 21:18:00|38707.4|38557.4|38712.1|38562.1|38712.1|38562.1|38707|38557|21
1623878290000|2021-06-16 21:18:10|38712|38562|38710.2|38560.2|38714.4|38564.4|38710.2|38560.2|26
1623878300000|2021-06-16 21:18:20|38710.6|38560.6|38710.1|38560.1|38710.6|38560.6|38709.4|38559.4|12
1623878310000|2021-06-16 21:18:30|38711.1|38561.1|38710.1|38560.1|38713.4|38563.4|38710.1|38560.1|21
1623878320000|2021-06-16 21:18:40|38710|38560|38701.3|38551.3|38710|38560|38701.3|38551.3|18
1623878330000|2021-06-16 21:18:50|38701.2|38551.2|38700.6|38550.6|38701.2|38551.2|38693.4|38543.4|20
1623878340000|2021-06-16 21:19:00|38700.7|38550.7|38698.6|38548.6|38702.7|38552.7|38698.6|38548.6|12
1623878350000|2021-06-16 21:19:10|38699.2|38549.2|38697|38547|38699.2|38549.2|38697|38547|13
1623878360000|2021-06-16 21:19:20|38697.1|38547.1|38696.4|38546.4|38697.1|38547.1|38696|38546|12
1623878370000|2021-06-16 21:19:30|38696.6|38546.6|38694.4|38544.4|38697|38547|38694|38544|24
1623878380000|2021-06-16 21:19:40|38693.1|38543.1|38703.5|38553.5|38703.7|38553.7|38691.9|38541.9|22
1623878390000|2021-06-16 21:19:50|38703.2|38553.2|38715.3|38565.3|38715.3|38565.3|38703.2|38553.2|29
1623878400000|2021-06-16 21:20:00|38715.6|38565.6|38720|38570|38724.1|38574.1|38715.2|38565.2|20
1623878410000|2021-06-16 21:20:10|38721.3|38571.3|38724.8|38574.8|38724.9|38574.9|38721.1|38571.1|18
1623878420000|2021-06-16 21:20:20|38724.3|38574.3|38725.1|38575.1|38726.1|38576.1|38722.6|38572.6|23
1623878430000|2021-06-16 21:20:30|38725.4|38575.4|38728.3|38578.3|38729.4|38579.4|38725.4|38575.4|21
1623878440000|2021-06-16 21:20:40|38730.6|38580.6|38737.5|38587.5|38739.1|38589.1|38730.6|38580.6|27
1623878450000|2021-06-16 21:20:50|38736.7|38586.7|38755.3|38605.3|38755.8|38605.8|38736.7|38586.7|31
1623878460000|2021-06-16 21:21:00|38755.5|38605.5|38758.2|38608.2|38758.2|38608.2|38754.8|38604.8|19
1623878470000|2021-06-16 21:21:10|38757.7|38607.7|38759.1|38609.1|38762.7|38612.7|38757.7|38607.7|30
1623878480000|2021-06-16 21:21:20|38761.6|38611.6|38765.8|38615.8|38766.9|38616.9|38760.7|38610.7|21
1623878490000|2021-06-16 21:21:30|38763.5|38613.5|38763.5|38613.5|38766.6|38616.6|38758.6|38608.6|27
1623878500000|2021-06-16 21:21:40|38768.6|38618.6|38771.5|38621.5|38772.5|38622.5|38763.6|38613.6|19
1623878510000|2021-06-16 21:21:50|38771.1|38621.1|38774.4|38624.4|38779.4|38629.4|38764.9|38614.9|30
1623878520000|2021-06-16 21:22:00|38774.8|38624.8|38770.5|38620.5|38774.8|38624.8|38769.8|38619.8|27
1623878530000|2021-06-16 21:22:10|38770.4|38620.4|38768.1|38618.1|38772.2|38622.2|38768|38618|29
1623878540000|2021-06-16 21:22:20|38768.9|38618.9|38770.3|38620.3|38770.3|38620.3|38763.4|38613.4|28
1623878550000|2021-06-16 21:22:30|38772.2|38622.2|38778.4|38628.4|38778.7|38628.7|38771.9|38621.9|17
1623878560000|2021-06-16 21:22:40|38778.5|38628.5|38779|38629|38784.1|38634.1|38777|38627|33
1623878570000|2021-06-16 21:22:50|38778.9|38628.9|38781.5|38631.5|38782.7|38632.7|38778.8|38628.8|29
1623878580000|2021-06-16 21:23:00|38780.9|38630.9|38782|38632|38782.5|38632.5|38780.1|38630.1|31
1623878590000|2021-06-16 21:23:10|38782.4|38632.4|38778.6|38628.6|38782.5|38632.5|38778.6|38628.6|21
1623878600000|2021-06-16 21:23:20|38779.2|38629.2|38776.8|38626.8|38779.2|38629.2|38776.8|38626.8|7
1623878610000|2021-06-16 21:23:30|38777.8|38627.8|38777.6|38627.6|38778.3|38628.3|38777.1|38627.1|10
1623878620000|2021-06-16 21:23:40|38777.8|38627.8|38776.6|38626.6|38777.8|38627.8|38776|38626|7
1623878630000|2021-06-16 21:23:50|38776.4|38626.4|38777.8|38627.8|38778|38628|38776.4|38626.4|6
1623878640000|2021-06-16 21:24:00|38777.3|38627.3|38778.4|38628.4|38784.2|38634.2|38776.8|38626.8|16
1623878650000|2021-06-16 21:24:10|38777|38627|38776.8|38626.8|38777.6|38627.6|38776.8|38626.8|8
1623878660000|2021-06-16 21:24:20|38776.5|38626.5|38740|38590|38776.5|38626.5|38740|38590|22
1623878670000|2021-06-16 21:24:30|38736.6|38586.6|38737.3|38587.3|38739.7|38589.7|38704.1|38554.1|34
1623878680000|2021-06-16 21:24:40|38737.6|38587.6|38743.5|38593.5|38743.5|38593.5|38736.3|38586.3|29
1623878690000|2021-06-16 21:24:50|38743.6|38593.6|38741.3|38591.3|38743.6|38593.6|38739.9|38589.9|23
1623878700000|2021-06-16 21:25:00|38740.2|38590.2|38733.9|38583.9|38741.6|38591.6|38733.9|38583.9|16
1623878710000|2021-06-16 21:25:10|38733.4|38583.4|38732.2|38582.2|38734.8|38584.8|38726|38576|23
1623878720000|2021-06-16 21:25:20|38732.1|38582.1|38744.9|38594.9|38744.9|38594.9|38732.1|38582.1|20
1623878730000|2021-06-16 21:25:30|38748|38598|38759.1|38609.1|38762.3|38612.3|38748|38598|23
1623878740000|2021-06-16 21:25:40|38758|38608|38758.2|38608.2|38759.7|38609.7|38756.9|38606.9|20
1623878750000|2021-06-16 21:25:50|38759.1|38609.1|38776.7|38626.7|38776.8|38626.8|38758.2|38608.2|17
1623878760000|2021-06-16 21:26:00|38776.8|38626.8|38778.1|38628.1|38778.3|38628.3|38776.3|38626.3|22
1623878770000|2021-06-16 21:26:10|38778.2|38628.2|38778.3|38628.3|38778.9|38628.9|38775.4|38625.4|30
1623878780000|2021-06-16 21:26:20|38778.5|38628.5|38786|38636|38786|38636|38777.9|38627.9|28
1623878790000|2021-06-16 21:26:30|38786.8|38636.8|38794.1|38644.1|38794.1|38644.1|38786.1|38636.1|22
1623878800000|2021-06-16 21:26:40|38795|38645|38802.4|38652.4|38804.1|38654.1|38795|38645|29
1623878810000|2021-06-16 21:26:50|38802.5|38652.5|38802.7|38652.7|38803.3|38653.3|38802.1|38652.1|30
1623878820000|2021-06-16 21:27:00|38802.6|38652.6|38807.8|38657.8|38807.8|38657.8|38802.2|38652.2|36
1623878830000|2021-06-16 21:27:10|38808.1|38658.1|38803.4|38653.4|38809.5|38659.5|38803.1|38653.1|26
1623878840000|2021-06-16 21:27:20|38803.5|38653.5|38806.4|38656.4|38806.4|38656.4|38803.5|38653.5|26
1623878850000|2021-06-16 21:27:30|38806.7|38656.7|38814.3|38664.3|38815.4|38665.4|38806.7|38656.7|21
1623878860000|2021-06-16 21:27:40|38815.7|38665.7|38821|38671|38822.5|38672.5|38815.7|38665.7|21
1623878870000|2021-06-16 21:27:50|38820.1|38670.1|38820.9|38670.9|38820.9|38670.9|38819.1|38669.1|9
1623878880000|2021-06-16 21:28:00|38819.4|38669.4|38818.7|38668.7|38821.5|38671.5|38818.4|38668.4|10
1623878890000|2021-06-16 21:28:10|38816.4|38666.4|38811.2|38661.2|38816.4|38666.4|38811.2|38661.2|8
1623878900000|2021-06-16 21:28:20|38809|38659|38797.6|38647.6|38809|38659|38796.9|38646.9|34
1623878910000|2021-06-16 21:28:30|38798|38648|38789.1|38639.1|38798|38648|38787|38637|30
1623878920000|2021-06-16 21:28:40|38783.1|38633.1|38769.3|38619.3|38783.1|38633.1|38769.2|38619.2|30
1623878930000|2021-06-16 21:28:50|38769.8|38619.8|38777.8|38627.8|38780.1|38630.1|38769.8|38619.8|31
1623878940000|2021-06-16 21:29:00|38777.7|38627.7|38781.3|38631.3|38781.7|38631.7|38777.5|38627.5|19
1623878950000|2021-06-16 21:29:10|38781.8|38631.8|38779.7|38629.7|38781.9|38631.9|38778.4|38628.4|10
1623878960000|2021-06-16 21:29:20|38780.8|38630.8|38771.3|38621.3|38780.8|38630.8|38770.9|38620.9|28
1623878970000|2021-06-16 21:29:30|38771.4|38621.4|38768.9|38618.9|38771.4|38621.4|38768.3|38618.3|15
1623878980000|2021-06-16 21:29:40|38768.8|38618.8|38767.2|38617.2|38770|38620|38766.4|38616.4|17
1623878990000|2021-06-16 21:29:50|38766.5|38616.5|38767|38617|38767.4|38617.4|38765.3|38615.3|15
1623879000000|2021-06-16 21:30:00|38767.1|38617.1|38763.9|38613.9|38767.1|38617.1|38763.8|38613.8|16
1623879010000|2021-06-16 21:30:10|38763.3|38613.3|38765.7|38615.7|38765.8|38615.8|38763.3|38613.3|7
1623879020000|2021-06-16 21:30:20|38766.1|38616.1|38775.8|38625.8|38775.9|38625.9|38766.1|38616.1|23
1623879030000|2021-06-16 21:30:30|38775.5|38625.5|38779.9|38629.9|38781.8|38631.8|38775.3|38625.3|13
1623879040000|2021-06-16 21:30:40|38780.4|38630.4|38780.5|38630.5|38780.5|38630.5|38780|38630|4
1623879050000|2021-06-16 21:30:50|38780.4|38630.4|38780.2|38630.2|38780.5|38630.5|38778.9|38628.9|11
1623879060000|2021-06-16 21:31:00|38780.5|38630.5|38778.2|38628.2|38780.5|38630.5|38777.3|38627.3|9
1623879070000|2021-06-16 21:31:10|38778.8|38628.8|38780.2|38630.2|38781.5|38631.5|38778.8|38628.8|24
1623879080000|2021-06-16 21:31:20|38781.1|38631.1|38783.2|38633.2|38783.2|38633.2|38779.8|38629.8|24
1623879090000|2021-06-16 21:31:30|38783|38633|38785.2|38635.2|38785.4|38635.4|38782.3|38632.3|20
1623879100000|2021-06-16 21:31:40|38784.8|38634.8|38790.5|38640.5|38790.6|38640.6|38784.8|38634.8|24
1623879110000|2021-06-16 21:31:50|38790.6|38640.6|38796.5|38646.5|38798.2|38648.2|38790.6|38640.6|29
1623879120000|2021-06-16 21:32:00|38796.3|38646.3|38798.4|38648.4|38799|38649|38796.3|38646.3|21
1623879130000|2021-06-16 21:32:10|38798.5|38648.5|38800.6|38650.6|38800.6|38650.6|38798.5|38648.5|10
1623879140000|2021-06-16 21:32:20|38803|38653|38803.6|38653.6|38803.7|38653.7|38801.7|38651.7|19
1623879150000|2021-06-16 21:32:30|38802.5|38652.5|38804.3|38654.3|38804.5|38654.5|38802.4|38652.4|12
1623879160000|2021-06-16 21:32:40|38804.2|38654.2|38805.7|38655.7|38806|38656|38804.2|38654.2|12
1623879170000|2021-06-16 21:32:50|38806.1|38656.1|38805|38655|38806.2|38656.2|38805|38655|9
1623879180000|2021-06-16 21:33:00|38805.2|38655.2|38798.1|38648.1|38805.2|38655.2|38798.1|38648.1|15
1623879190000|2021-06-16 21:33:10|38798|38648|38794.3|38644.3|38798.1|38648.1|38794.1|38644.1|16
1623879200000|2021-06-16 21:33:20|38794.4|38644.4|38793|38643|38794.4|38644.4|38791.2|38641.2|23
1623879210000|2021-06-16 21:33:30|38792.7|38642.7|38790.2|38640.2|38792.7|38642.7|38790.2|38640.2|13
1623879220000|2021-06-16 21:33:40|38790|38640|38789.4|38639.4|38790|38640|38789.3|38639.3|13
1623879230000|2021-06-16 21:33:50|38789.8|38639.8|38789.8|38639.8|38789.8|38639.8|38789.6|38639.6|9
1623879240000|2021-06-16 21:34:00|38789.7|38639.7|38789|38639|38794.2|38644.2|38788.8|38638.8|20
1623879250000|2021-06-16 21:34:10|38789.2|38639.2|38789.5|38639.5|38789.5|38639.5|38789.2|38639.2|2
1623879260000|2021-06-16 21:34:20|38789|38639|38786.4|38636.4|38789.4|38639.4|38786.3|38636.3|6
1623879270000|2021-06-16 21:34:30|38786.8|38636.8|38787.2|38637.2|38787.6|38637.6|38786.7|38636.7|14
1623879280000|2021-06-16 21:34:40|38787.1|38637.1|38789|38639|38790|38640|38787.1|38637.1|22
1623879290000|2021-06-16 21:34:50|38789.1|38639.1|38789.9|38639.9|38789.9|38639.9|38788.9|38638.9|14
1623879300000|2021-06-16 21:35:00|38789.8|38639.8|38799.5|38649.5|38799.7|38649.7|38789.8|38639.8|27
1623879310000|2021-06-16 21:35:10|38799.7|38649.7|38801.9|38651.9|38803|38653|38799|38649|24
1623879320000|2021-06-16 21:35:20|38802|38652|38802.4|38652.4|38803.9|38653.9|38801.7|38651.7|23
1623879330000|2021-06-16 21:35:30|38802.5|38652.5|38804.4|38654.4|38805.4|38655.4|38802.4|38652.4|29
1623879340000|2021-06-16 21:35:40|38804.5|38654.5|38805.1|38655.1|38805.2|38655.2|38804.5|38654.5|22
1623879350000|2021-06-16 21:35:50|38805|38655|38804.6|38654.6|38805.5|38655.5|38804.6|38654.6|26
1623879360000|2021-06-16 21:36:00|38804.9|38654.9|38805.6|38655.6|38806|38656|38804.2|38654.2|28
1623879370000|2021-06-16 21:36:10|38805.7|38655.7|38808.9|38658.9|38809.7|38659.7|38805.2|38655.2|29
1623879380000|2021-06-16 21:36:20|38808.2|38658.2|38815.7|38665.7|38815.7|38665.7|38806.7|38656.7|26
1623879390000|2021-06-16 21:36:30|38816.1|38666.1|38820.6|38670.6|38822.1|38672.1|38815.4|38665.4|19
1623879400000|2021-06-16 21:36:40|38819.6|38669.6|38828.6|38678.6|38828.8|38678.8|38819.6|38669.6|27
1623879410000|2021-06-16 21:36:50|38828.8|38678.8|38828.5|38678.5|38830.3|38680.3|38826.2|38676.2|31
1623879420000|2021-06-16 21:37:00|38829.3|38679.3|38816.3|38666.3|38829.3|38679.3|38815.9|38665.9|34
1623879430000|2021-06-16 21:37:10|38815.9|38665.9|38819.5|38669.5|38820|38670|38815.9|38665.9|21
1623879440000|2021-06-16 21:37:20|38819.2|38669.2|38822.1|38672.1|38822.3|38672.3|38818.9|38668.9|32
1623879450000|2021-06-16 21:37:30|38821.6|38671.6|38818|38668|38822.1|38672.1|38818|38668|30
1623879460000|2021-06-16 21:37:40|38818.4|38668.4|38817.9|38667.9|38818.4|38668.4|38817.2|38667.2|30
1623879470000|2021-06-16 21:37:50|38818.2|38668.2|38814.7|38664.7|38818.8|38668.8|38814.7|38664.7|32
1623879480000|2021-06-16 21:38:00|38814.6|38664.6|38805.1|38655.1|38814.6|38664.6|38805.1|38655.1|32
1623879490000|2021-06-16 21:38:10|38805.4|38655.4|38794.7|38644.7|38805.4|38655.4|38794.7|38644.7|23
1623879500000|2021-06-16 21:38:20|38794.5|38644.5|38792.8|38642.8|38795.3|38645.3|38791.3|38641.3|31
1623879510000|2021-06-16 21:38:30|38792.5|38642.5|38791.4|38641.4|38792.9|38642.9|38790.2|38640.2|29
1623879520000|2021-06-16 21:38:40|38789.1|38639.1|38793.6|38643.6|38794.1|38644.1|38789.1|38639.1|31
1623879530000|2021-06-16 21:38:50|38792.6|38642.6|38792.8|38642.8|38794|38644|38792.4|38642.4|32
1623879540000|2021-06-16 21:39:00|38793.8|38643.8|38791.6|38641.6|38793.9|38643.9|38791.6|38641.6|24
1623879550000|2021-06-16 21:39:10|38791.5|38641.5|38792.5|38642.5|38792.5|38642.5|38791.1|38641.1|18
1623879560000|2021-06-16 21:39:20|38791.9|38641.9|38791.6|38641.6|38792.5|38642.5|38791.6|38641.6|6
1623879570000|2021-06-16 21:39:30|38791.3|38641.3|38790.7|38640.7|38791.6|38641.6|38790.5|38640.5|16
1623879580000|2021-06-16 21:39:40|38790.6|38640.6|38779.5|38629.5|38790.6|38640.6|38779.5|38629.5|23
1623879590000|2021-06-16 21:39:50|38779.7|38629.7|38757.5|38607.5|38779.7|38629.7|38754.1|38604.1|32
1623879600000|2021-06-16 21:40:00|38759.2|38609.2|38741.4|38591.4|38763.8|38613.8|38740.9|38590.9|37
1623879610000|2021-06-16 21:40:10|38740.3|38590.3|38734.1|38584.1|38742.3|38592.3|38731.9|38581.9|35
1623879620000|2021-06-16 21:40:20|38734.9|38584.9|38725.6|38575.6|38736.2|38586.2|38725.6|38575.6|29
1623879630000|2021-06-16 21:40:30|38724.5|38574.5|38708.7|38558.7|38724.5|38574.5|38707.6|38557.6|37
1623879640000|2021-06-16 21:40:40|38708.3|38558.3|38679.9|38529.9|38708.3|38558.3|38679.9|38529.9|35
1623879650000|2021-06-16 21:40:50|38681.4|38531.4|38673.2|38523.2|38681.4|38531.4|38673.1|38523.1|19
1623879660000|2021-06-16 21:41:00|38670.2|38520.2|38670.3|38520.3|38670.3|38520.3|38670.2|38520.2|4
1623879670000|2021-06-16 21:41:10|38666.9|38516.9|38667.9|38517.9|38668.4|38518.4|38663.7|38513.7|32
1623879680000|2021-06-16 21:41:20|38668.1|38518.1|38679.7|38529.7|38679.7|38529.7|38668.1|38518.1|25
1623879690000|2021-06-16 21:41:30|38679.4|38529.4|38717.7|38567.7|38721.6|38571.6|38679.4|38529.4|33
1623879700000|2021-06-16 21:41:40|38719.7|38569.7|38740.1|38590.1|38745.2|38595.2|38717.5|38567.5|28
1623879710000|2021-06-16 21:41:50|38741.3|38591.3|38740.3|38590.3|38744.4|38594.4|38740.2|38590.2|26
1623879720000|2021-06-16 21:42:00|38739.4|38589.4|38732.4|38582.4|38739.4|38589.4|38732.3|38582.3|25
1623879730000|2021-06-16 21:42:10|38732.1|38582.1|38728.2|38578.2|38732.1|38582.1|38728.2|38578.2|35
1623879740000|2021-06-16 21:42:20|38728|38578|38726.1|38576.1|38729|38579|38724.8|38574.8|25
1623879750000|2021-06-16 21:42:30|38726|38576|38705.5|38555.5|38727|38577|38700.8|38550.8|33
1623879760000|2021-06-16 21:42:40|38707.2|38557.2|38684|38534|38707.2|38557.2|38680.3|38530.3|32
1623879770000|2021-06-16 21:42:50|38685.1|38535.1|38680.5|38530.5|38685.1|38535.1|38678.2|38528.2|17
1623879780000|2021-06-16 21:43:00|38677.5|38527.5|38701.5|38551.5|38704|38554|38677.5|38527.5|35
1623879790000|2021-06-16 21:43:10|38702|38552|38711.1|38561.1|38716.1|38566.1|38702|38552|35
1623879800000|2021-06-16 21:43:20|38709.9|38559.9|38710.3|38560.3|38710.7|38560.7|38709.4|38559.4|33
1623879810000|2021-06-16 21:43:30|38710.6|38560.6|38710.4|38560.4|38712.3|38562.3|38709.5|38559.5|28
1623879820000|2021-06-16 21:43:40|38709.9|38559.9|38713.3|38563.3|38715.8|38565.8|38709.9|38559.9|23
1623879830000|2021-06-16 21:43:50|38712.8|38562.8|38712.1|38562.1|38714.6|38564.6|38709.4|38559.4|20
1623879840000|2021-06-16 21:44:00|38711.6|38561.6|38694.6|38544.6|38711.6|38561.6|38692.6|38542.6|26
1623879850000|2021-06-16 21:44:10|38690|38540|38668.8|38518.8|38690|38540|38667.2|38517.2|24
1623879860000|2021-06-16 21:44:20|38669|38519|38667.1|38517.1|38669.4|38519.4|38667.1|38517.1|13
1623879870000|2021-06-16 21:44:30|38667.4|38517.4|38667|38517|38667.8|38517.8|38664.8|38514.8|15
1623879880000|2021-06-16 21:44:40|38666.9|38516.9|38685.4|38535.4|38687.4|38537.4|38666.9|38516.9|27
1623879890000|2021-06-16 21:44:50|38686.8|38536.8|38688.8|38538.8|38689.2|38539.2|38686.4|38536.4|20
1623879900000|2021-06-16 21:45:00|38688.7|38538.7|38683.5|38533.5|38689.2|38539.2|38683.5|38533.5|25
1623879910000|2021-06-16 21:45:10|38683.6|38533.6|38679|38529|38683.6|38533.6|38679|38529|28
1623879920000|2021-06-16 21:45:20|38679.4|38529.4|38676.5|38526.5|38679.5|38529.5|38676|38526|27
1623879930000|2021-06-16 21:45:30|38676.4|38526.4|38679.8|38529.8|38679.8|38529.8|38674.1|38524.1|22
1623879940000|2021-06-16 21:45:40|38679.9|38529.9|38688|38538|38688|38538|38679.9|38529.9|19
1623879950000|2021-06-16 21:45:50|38687.9|38537.9|38690.9|38540.9|38691.1|38541.1|38687.9|38537.9|13
1623879960000|2021-06-16 21:46:00|38690.6|38540.6|38690.5|38540.5|38691.6|38541.6|38690.5|38540.5|13
1623879970000|2021-06-16 21:46:10|38690.3|38540.3|38693.8|38543.8|38693.8|38543.8|38690.3|38540.3|21
1623879980000|2021-06-16 21:46:20|38693.7|38543.7|38693.4|38543.4|38694.2|38544.2|38692.6|38542.6|18
1623879990000|2021-06-16 21:46:30|38694.3|38544.3|38693.3|38543.3|38694.7|38544.7|38692.9|38542.9|13
1623880000000|2021-06-16 21:46:40|38693.6|38543.6|38694.3|38544.3|38694.8|38544.8|38693|38543|10
1623880010000|2021-06-16 21:46:50|38695.5|38545.5|38695.1|38545.1|38695.9|38545.9|38694.4|38544.4|9
1623880020000|2021-06-16 21:47:00|38695.5|38545.5|38698.3|38548.3|38698.6|38548.6|38695.5|38545.5|12
1623880030000|2021-06-16 21:47:10|38698.4|38548.4|38703.6|38553.6|38704.3|38554.3|38698.4|38548.4|18
1623880040000|2021-06-16 21:47:20|38705.3|38555.3|38722.5|38572.5|38722.5|38572.5|38704.6|38554.6|18
1623880050000|2021-06-16 21:47:30|38719.9|38569.9|38725|38575|38725.4|38575.4|38718.1|38568.1|25
1623880060000|2021-06-16 21:47:40|38725.9|38575.9|38725.8|38575.8|38727.7|38577.7|38723.6|38573.6|21
1623880070000|2021-06-16 21:47:50|38732.7|38582.7|38734.4|38584.4|38734.5|38584.5|38732|38582|24
1623880080000|2021-06-16 21:48:00|38734.7|38584.7|38734|38584|38734.8|38584.8|38733.5|38583.5|23
1623880090000|2021-06-16 21:48:10|38733.5|38583.5|38734.4|38584.4|38734.5|38584.5|38733.3|38583.3|9
1623880100000|2021-06-16 21:48:20|38734.3|38584.3|38732.2|38582.2|38734.3|38584.3|38724.7|38574.7|26
1623880110000|2021-06-16 21:48:30|38732.7|38582.7|38727.5|38577.5|38733.6|38583.6|38727.1|38577.1|24
1623880120000|2021-06-16 21:48:40|38726.4|38576.4|38725.6|38575.6|38726.9|38576.9|38724.9|38574.9|22
1623880130000|2021-06-16 21:48:50|38725.8|38575.8|38727|38577|38727.4|38577.4|38725.8|38575.8|16
1623880140000|2021-06-16 21:49:00|38727.3|38577.3|38719.2|38569.2|38727.3|38577.3|38718.7|38568.7|25
1623880150000|2021-06-16 21:49:10|38719.6|38569.6|38720.2|38570.2|38720.2|38570.2|38719.2|38569.2|11
1623880160000|2021-06-16 21:49:20|38721.5|38571.5|38730.6|38580.6|38730.6|38580.6|38721.5|38571.5|14
1623880170000|2021-06-16 21:49:30|38730.5|38580.5|38740|38590|38741.6|38591.6|38730.5|38580.5|27
1623880180000|2021-06-16 21:49:40|38740.1|38590.1|38742.1|38592.1|38742.9|38592.9|38737.6|38587.6|26
1623880190000|2021-06-16 21:49:50|38742.4|38592.4|38741.3|38591.3|38743.3|38593.3|38737.2|38587.2|27
1623880200000|2021-06-16 21:50:00|38740.6|38590.6|38736.1|38586.1|38741|38591|38736.1|38586.1|25
1623880210000|2021-06-16 21:50:10|38735.6|38585.6|38737.9|38587.9|38737.9|38587.9|38731.2|38581.2|29
1623880220000|2021-06-16 21:50:20|38738|38588|38740|38590|38740.3|38590.3|38737.6|38587.6|16
1623880230000|2021-06-16 21:50:30|38741|38591|38752.4|38602.4|38752.4|38602.4|38741|38591|27
1623880240000|2021-06-16 21:50:40|38751.1|38601.1|38751.7|38601.7|38752.9|38602.9|38749.2|38599.2|19
1623880250000|2021-06-16 21:50:50|38751.3|38601.3|38750.4|38600.4|38754.9|38604.9|38750.4|38600.4|21
1623880260000|2021-06-16 21:51:00|38751.2|38601.2|38769.1|38619.1|38769.1|38619.1|38751.2|38601.2|12
1623880270000|2021-06-16 21:51:10|38769|38619|38766.4|38616.4|38769|38619|38764.3|38614.3|28
1623880280000|2021-06-16 21:51:20|38766.9|38616.9|38767.3|38617.3|38767.9|38617.9|38766.3|38616.3|18
1623880290000|2021-06-16 21:51:30|38767.4|38617.4|38760.5|38610.5|38768.2|38618.2|38760.4|38610.4|20
1623880300000|2021-06-16 21:51:40|38761.6|38611.6|38766.1|38616.1|38766.2|38616.2|38761.6|38611.6|16
1623880310000|2021-06-16 21:51:50|38765.7|38615.7|38791.6|38641.6|38797.6|38647.6|38765.7|38615.7|29
1623880320000|2021-06-16 21:52:00|38790.6|38640.6|38855.2|38705.2|38855.2|38705.2|38790.6|38640.6|39
1623880330000|2021-06-16 21:52:10|38856.6|38706.6|38837.3|38687.3|38866.7|38716.7|38834.4|38684.4|36
1623880340000|2021-06-16 21:52:20|38837.2|38687.2|38848.5|38698.5|38849.3|38699.3|38825.5|38675.5|27
1623880350000|2021-06-16 21:52:30|38848.9|38698.9|38846.9|38696.9|38850|38700|38844|38694|35
1623880360000|2021-06-16 21:52:40|38845.9|38695.9|38844.4|38694.4|38847.8|38697.8|38844.4|38694.4|31
1623880370000|2021-06-16 21:52:50|38845|38695|38835.9|38685.9|38845.8|38695.8|38835.9|38685.9|22
1623880380000|2021-06-16 21:53:00|38835.4|38685.4|38820.1|38670.1|38835.4|38685.4|38817.1|38667.1|21
1623880390000|2021-06-16 21:53:10|38819.4|38669.4|38842|38692|38842.8|38692.8|38819|38669|26
1623880400000|2021-06-16 21:53:20|38842.2|38692.2|38852.1|38702.1|38852.1|38702.1|38841.4|38691.4|25
1623880410000|2021-06-16 21:53:30|38850.8|38700.8|38854.3|38704.3|38854.3|38704.3|38845.2|38695.2|27
1623880420000|2021-06-16 21:53:40|38850.6|38700.6|38848.6|38698.6|38856.2|38706.2|38845.2|38695.2|32
1623880430000|2021-06-16 21:53:50|38846|38696|38870.1|38720.1|38877|38727|38843.6|38693.6|29
1623880440000|2021-06-16 21:54:00|38869.1|38719.1|38858.7|38708.7|38875|38725|38858.7|38708.7|36
1623880450000|2021-06-16 21:54:10|38858.8|38708.8|38846.2|38696.2|38858.8|38708.8|38845.7|38695.7|29
1623880460000|2021-06-16 21:54:20|38846.5|38696.5|38845.6|38695.6|38855.7|38705.7|38845.6|38695.6|28
1623880470000|2021-06-16 21:54:30|38849.2|38699.2|38875.8|38725.8|38875.8|38725.8|38849.2|38699.2|37
1623880480000|2021-06-16 21:54:40|38876.1|38726.1|38955.9|38805.9|38955.9|38805.9|38876.1|38726.1|38
1623880490000|2021-06-16 21:54:50|38958.3|38808.3|38939.1|38789.1|38958.7|38808.7|38933.2|38783.2|31
1623880500000|2021-06-16 21:55:00|38938.7|38788.7|38926.6|38776.6|38938.7|38788.7|38925.1|38775.1|28
1623880510000|2021-06-16 21:55:10|38929.1|38779.1|38920.8|38770.8|38929.3|38779.3|38919.4|38769.4|18
1623880520000|2021-06-16 21:55:20|38919.9|38769.9|38902.4|38752.4|38921|38771|38901.1|38751.1|23
1623880530000|2021-06-16 21:55:30|38904.5|38754.5|38902.7|38752.7|38904.5|38754.5|38897.7|38747.7|29
1623880540000|2021-06-16 21:55:40|38903.9|38753.9|38901.6|38751.6|38906|38756|38901.1|38751.1|16
1623880550000|2021-06-16 21:55:50|38901.7|38751.7|38864.4|38714.4|38901.7|38751.7|38862.6|38712.6|23
1623880560000|2021-06-16 21:56:00|38865.9|38715.9|38861.5|38711.5|38865.9|38715.9|38860.9|38710.9|30
1623880570000|2021-06-16 21:56:10|38861.8|38711.8|38841.8|38691.8|38861.8|38711.8|38841.3|38691.3|35
1623880580000|2021-06-16 21:56:20|38841.3|38691.3|38839.7|38689.7|38842.5|38692.5|38839.5|38689.5|20
1623880590000|2021-06-16 21:56:30|38839.5|38689.5|38835.9|38685.9|38840.2|38690.2|38835.9|38685.9|25
1623880600000|2021-06-16 21:56:40|38837.1|38687.1|38860.9|38710.9|38860.9|38710.9|38836.1|38686.1|26
1623880610000|2021-06-16 21:56:50|38861.7|38711.7|38874.9|38724.9|38877.7|38727.7|38861.7|38711.7|25
1623880620000|2021-06-16 21:57:00|38875.4|38725.4|38874.1|38724.1|38875.5|38725.5|38870.5|38720.5|22
1623880630000|2021-06-16 21:57:10|38874.5|38724.5|38867.4|38717.4|38875.9|38725.9|38867.4|38717.4|22
1623880640000|2021-06-16 21:57:20|38865.1|38715.1|38849.9|38699.9|38865.1|38715.1|38849.6|38699.6|17
1623880650000|2021-06-16 21:57:30|38849.5|38699.5|38844.7|38694.7|38849.5|38699.5|38838.1|38688.1|22
1623880660000|2021-06-16 21:57:40|38844.2|38694.2|38842|38692|38846.1|38696.1|38832.3|38682.3|33
1623880670000|2021-06-16 21:57:50|38841.9|38691.9|38844.6|38694.6|38844.6|38694.6|38838.6|38688.6|17
1623880680000|2021-06-16 21:58:00|38838.6|38688.6|38842.3|38692.3|38842.8|38692.8|38835.5|38685.5|19
1623880690000|2021-06-16 21:58:10|38842.2|38692.2|38840.6|38690.6|38842.7|38692.7|38840.3|38690.3|27
1623880700000|2021-06-16 21:58:20|38840.2|38690.2|38868.2|38718.2|38872.6|38722.6|38840|38690|29
1623880710000|2021-06-16 21:58:30|38867.8|38717.8|38853.6|38703.6|38867.8|38717.8|38853.6|38703.6|32
1623880720000|2021-06-16 21:58:40|38854.1|38704.1|38848.2|38698.2|38854.6|38704.6|38843.3|38693.3|35
1623880730000|2021-06-16 21:58:50|38847.8|38697.8|38844.7|38694.7|38848.4|38698.4|38844.6|38694.6|24
1623880740000|2021-06-16 21:59:00|38844.6|38694.6|38828|38678|38844.6|38694.6|38827.9|38677.9|29
1623880750000|2021-06-16 21:59:10|38826.8|38676.8|38829.5|38679.5|38829.5|38679.5|38823.6|38673.6|25
1623880760000|2021-06-16 21:59:20|38830.6|38680.6|38830.3|38680.3|38832.6|38682.6|38830.1|38680.1|19
1623880770000|2021-06-16 21:59:30|38830.1|38680.1|38829.8|38679.8|38831.8|38681.8|38829.2|38679.2|21
1623880780000|2021-06-16 21:59:40|38829.5|38679.5|38826|38676|38831.9|38681.9|38826|38676|12
1623880790000|2021-06-16 21:59:50|38828.4|38678.4|38841.7|38691.7|38844.1|38694.1|38828.4|38678.4|27
1623880800000|2021-06-16 22:00:00|38841.8|38691.8|38821.7|38671.7|38841.8|38691.8|38819.4|38669.4|30
1623880810000|2021-06-16 22:00:10|38821.6|38671.6|38820.7|38670.7|38821.6|38671.6|38818.1|38668.1|36
1623880820000|2021-06-16 22:00:20|38820.8|38670.8|38801.6|38651.6|38820.8|38670.8|38800.4|38650.4|33
1623880830000|2021-06-16 22:00:30|38801.1|38651.1|38796.5|38646.5|38803.2|38653.2|38794.4|38644.4|33
1623880840000|2021-06-16 22:00:40|38797|38647|38796.1|38646.1|38800.6|38650.6|38796.1|38646.1|30
1623880850000|2021-06-16 22:00:50|38794.5|38644.5|38821|38671|38822.1|38672.1|38794.5|38644.5|32
1623880860000|2021-06-16 22:01:00|38822.9|38672.9|38836|38686|38836.7|38686.7|38822.7|38672.7|32
1623880870000|2021-06-16 22:01:10|38836.1|38686.1|38842.8|38692.8|38843.1|38693.1|38831.3|38681.3|35
1623880880000|2021-06-16 22:01:20|38843.1|38693.1|38860.3|38710.3|38860.3|38710.3|38842.9|38692.9|30
1623880890000|2021-06-16 22:01:30|38860.6|38710.6|38855.4|38705.4|38862.5|38712.5|38851.6|38701.6|26
1623880900000|2021-06-16 22:01:40|38856|38706|38888|38738|38888.6|38738.6|38854.4|38704.4|34
1623880910000|2021-06-16 22:01:50|38886.5|38736.5|38872.6|38722.6|38887.5|38737.5|38871.6|38721.6|30
1623880920000|2021-06-16 22:02:00|38872.7|38722.7|38879.2|38729.2|38879.2|38729.2|38869.5|38719.5|34
1623880930000|2021-06-16 22:02:10|38881.6|38731.6|38894.2|38744.2|38894.2|38744.2|38880.5|38730.5|22
1623880940000|2021-06-16 22:02:20|38897|38747|38893.9|38743.9|38899.5|38749.5|38891.8|38741.8|35
1623880950000|2021-06-16 22:02:30|38894.1|38744.1|38909.4|38759.4|38912.8|38762.8|38894.1|38744.1|37
1623880960000|2021-06-16 22:02:40|38908.4|38758.4|38910.6|38760.6|38912.3|38762.3|38908.4|38758.4|28
1623880970000|2021-06-16 22:02:50|38910.2|38760.2|38902.8|38752.8|38910.2|38760.2|38902.6|38752.6|31
1623880980000|2021-06-16 22:03:00|38902.9|38752.9|38892.5|38742.5|38913.4|38763.4|38892.5|38742.5|34
1623880990000|2021-06-16 22:03:10|38906.5|38756.5|38907.1|38757.1|38909.2|38759.2|38906.5|38756.5|21
1623881000000|2021-06-16 22:03:20|38907|38757|38906.1|38756.1|38909.2|38759.2|38906.1|38756.1|24
1623881010000|2021-06-16 22:03:30|38906.9|38756.9|38892.9|38742.9|38906.9|38756.9|38892.9|38742.9|34
1623881020000|2021-06-16 22:03:40|38892.8|38742.8|38924.5|38774.5|38927.7|38777.7|38892.8|38742.8|36
1623881030000|2021-06-16 22:03:50|38925.9|38775.9|38926.5|38776.5|38928.9|38778.9|38925|38775|34
1623881040000|2021-06-16 22:04:00|38926.2|38776.2|38946.5|38796.5|38952.8|38802.8|38926.2|38776.2|29
1623881050000|2021-06-16 22:04:10|38947.2|38797.2|38940.2|38790.2|38948|38798|38939.8|38789.8|34
1623881060000|2021-06-16 22:04:20|38940.7|38790.7|38928.6|38778.6|38941.4|38791.4|38927.3|38777.3|33
1623881070000|2021-06-16 22:04:30|38928.2|38778.2|38926.9|38776.9|38928.4|38778.4|38926.9|38776.9|12
1623881080000|2021-06-16 22:04:40|38927|38777|38917.7|38767.7|38928.9|38778.9|38917.7|38767.7|36
1623881090000|2021-06-16 22:04:50|38915.4|38765.4|38910.2|38760.2|38915.4|38765.4|38908.5|38758.5|30
1623881100000|2021-06-16 22:05:00|38909.5|38759.5|38909.4|38759.4|38911.5|38761.5|38909.3|38759.3|26
1623881110000|2021-06-16 22:05:10|38909.2|38759.2|38901.5|38751.5|38909.6|38759.6|38901.5|38751.5|15
1623881120000|2021-06-16 22:05:20|38899.6|38749.6|38890.9|38740.9|38899.6|38749.6|38882.6|38732.6|33
1623881130000|2021-06-16 22:05:30|38890|38740|38890.6|38740.6|38890.8|38740.8|38889.2|38739.2|7
1623881140000|2021-06-16 22:05:40|38892|38742|38905|38755|38906.1|38756.1|38892|38742|25
1623881150000|2021-06-16 22:05:50|38905.1|38755.1|38912.2|38762.2|38912.3|38762.3|38903.6|38753.6|28
1623881160000|2021-06-16 22:06:00|38912|38762|38923.9|38773.9|38924.1|38774.1|38911.5|38761.5|19
1623881170000|2021-06-16 22:06:10|38924|38774|38927|38777|38927|38777|38921.6|38771.6|24
1623881180000|2021-06-16 22:06:20|38924.1|38774.1|38938|38788|38938.5|38788.5|38924.1|38774.1|28
1623881190000|2021-06-16 22:06:30|38937.3|38787.3|38938|38788|38938.6|38788.6|38927.7|38777.7|29
1623881200000|2021-06-16 22:06:40|38938.7|38788.7|38937.7|38787.7|38940.8|38790.8|38937.7|38787.7|25
1623881210000|2021-06-16 22:06:50|38936.7|38786.7|38942.2|38792.2|38942.2|38792.2|38931.1|38781.1|34
1623881220000|2021-06-16 22:07:00|38943.2|38793.2|38929.3|38779.3|38946.4|38796.4|38928.2|38778.2|32
1623881230000|2021-06-16 22:07:10|38931.2|38781.2|38943.3|38793.3|38944.7|38794.7|38926|38776|30
1623881240000|2021-06-16 22:07:20|38943.6|38793.6|38949.5|38799.5|38950.2|38800.2|38943.6|38793.6|19
1623881250000|2021-06-16 22:07:30|38948.2|38798.2|38979.3|38829.3|38979.4|38829.4|38940.1|38790.1|36
1623881260000|2021-06-16 22:07:40|38977|38827|38969.2|38819.2|38987.1|38837.1|38965.7|38815.7|36
1623881270000|2021-06-16 22:07:50|38969|38819|38950.6|38800.6|38969.1|38819.1|38950.4|38800.4|25
1623881280000|2021-06-16 22:08:00|38953|38803|38943.8|38793.8|38955.7|38805.7|38941.5|38791.5|32
1623881290000|2021-06-16 22:08:10|38943.7|38793.7|38955.7|38805.7|38964|38814|38942.7|38792.7|34
1623881300000|2021-06-16 22:08:20|38955.3|38805.3|38930.8|38780.8|38955.4|38805.4|38926.4|38776.4|30
1623881310000|2021-06-16 22:08:30|38929.9|38779.9|38922.4|38772.4|38929.9|38779.9|38909|38759|27
1623881320000|2021-06-16 22:08:40|38922.3|38772.3|38930.5|38780.5|38930.5|38780.5|38921.6|38771.6|14
1623881330000|2021-06-16 22:08:50|38930.7|38780.7|38927|38777|38935.2|38785.2|38927|38777|23
1623881340000|2021-06-16 22:09:00|38925.1|38775.1|38910.5|38760.5|38930.8|38780.8|38910.5|38760.5|32
1623881350000|2021-06-16 22:09:10|38908.3|38758.3|38888.2|38738.2|38908.3|38758.3|38886.7|38736.7|18
1623881360000|2021-06-16 22:09:20|38888.6|38738.6|38892.2|38742.2|38895.5|38745.5|38883|38733|17
1623881370000|2021-06-16 22:09:30|38893.5|38743.5|38888.5|38738.5|38897.4|38747.4|38888.5|38738.5|17
1623881380000|2021-06-16 22:09:40|38888.2|38738.2|38880.5|38730.5|38888.2|38738.2|38880.5|38730.5|29
1623881390000|2021-06-16 22:09:50|38880.6|38730.6|38884|38734|38887.4|38737.4|38880.6|38730.6|29
1623881400000|2021-06-16 22:10:00|38883.6|38733.6|38883|38733|38885.3|38735.3|38883|38733|23
1623881410000|2021-06-16 22:10:10|38882.9|38732.9|38884.7|38734.7|38884.7|38734.7|38882|38732|23
1623881420000|2021-06-16 22:10:20|38886.7|38736.7|38888.5|38738.5|38890.5|38740.5|38886.7|38736.7|26
1623881430000|2021-06-16 22:10:30|38888.3|38738.3|38886.9|38736.9|38890.8|38740.8|38884.9|38734.9|21
1623881440000|2021-06-16 22:10:40|38887.8|38737.8|38882.2|38732.2|38887.8|38737.8|38882.2|38732.2|16
1623881450000|2021-06-16 22:10:50|38882.4|38732.4|38877.6|38727.6|38882.4|38732.4|38877.6|38727.6|16
1623881460000|2021-06-16 22:11:00|38874.8|38724.8|38867.7|38717.7|38874.8|38724.8|38866.8|38716.8|16
1623881470000|2021-06-16 22:11:10|38866.9|38716.9|38857.7|38707.7|38867.5|38717.5|38857.7|38707.7|13
1623881480000|2021-06-16 22:11:20|38857.4|38707.4|38869.8|38719.8|38871.6|38721.6|38850.8|38700.8|18
1623881490000|2021-06-16 22:11:30|38868.7|38718.7|38879.6|38729.6|38881.8|38731.8|38868.6|38718.6|21
1623881500000|2021-06-16 22:11:40|38879.7|38729.7|38899.9|38749.9|38900.9|38750.9|38879.7|38729.7|32
1623881510000|2021-06-16 22:11:50|38899.5|38749.5|38896.1|38746.1|38899.5|38749.5|38891|38741|27
1623881520000|2021-06-16 22:12:00|38897.5|38747.5|38898.8|38748.8|38902.8|38752.8|38896|38746|30
1623881530000|2021-06-16 22:12:10|38898.9|38748.9|38900.6|38750.6|38900.7|38750.7|38896.8|38746.8|30
1623881540000|2021-06-16 22:12:20|38906|38756|38909.6|38759.6|38912.9|38762.9|38906|38756|19
1623881550000|2021-06-16 22:12:30|38911.2|38761.2|38913.8|38763.8|38914|38764|38910.6|38760.6|12
1623881560000|2021-06-16 22:12:40|38913.9|38763.9|38915.3|38765.3|38915.3|38765.3|38913.8|38763.8|3
1623881570000|2021-06-16 22:12:50|38918.1|38768.1|38894.1|38744.1|38918.9|38768.9|38893.6|38743.6|22
1623881580000|2021-06-16 22:13:00|38894.3|38744.3|38887|38737|38894.5|38744.5|38887|38737|17
1623881590000|2021-06-16 22:13:10|38886.4|38736.4|38872.2|38722.2|38886.4|38736.4|38870.3|38720.3|24
1623881600000|2021-06-16 22:13:20|38872.3|38722.3|38861.5|38711.5|38875.2|38725.2|38861.4|38711.4|26
1623881610000|2021-06-16 22:13:30|38861|38711|38862.7|38712.7|38862.7|38712.7|38848.3|38698.3|22
1623881620000|2021-06-16 22:13:40|38862.6|38712.6|38861|38711|38864|38714|38850.3|38700.3|31
1623881630000|2021-06-16 22:13:50|38860.5|38710.5|38867.2|38717.2|38870.2|38720.2|38858.7|38708.7|25
1623881640000|2021-06-16 22:14:00|38865.8|38715.8|38851.3|38701.3|38867.7|38717.7|38851.3|38701.3|14
1623881650000|2021-06-16 22:14:10|38851.5|38701.5|38848.6|38698.6|38852.2|38702.2|38847.9|38697.9|9
1623881660000|2021-06-16 22:14:20|38848.7|38698.7|38868.4|38718.4|38869.7|38719.7|38848.7|38698.7|23
1623881670000|2021-06-16 22:14:30|38868|38718|38870.5|38720.5|38874.1|38724.1|38866.6|38716.6|28
1623881680000|2021-06-16 22:14:40|38870.6|38720.6|38845.2|38695.2|38870.6|38720.6|38843.4|38693.4|30
1623881690000|2021-06-16 22:14:50|38843.4|38693.4|38845.1|38695.1|38845.3|38695.3|38842.6|38692.6|29
1623881700000|2021-06-16 22:15:00|38845.7|38695.7|38822.5|38672.5|38845.7|38695.7|38822.5|38672.5|31
1623881710000|2021-06-16 22:15:10|38811.3|38661.3|38814.9|38664.9|38824.5|38674.5|38806.1|38656.1|37
1623881720000|2021-06-16 22:15:20|38816.5|38666.5|38836.8|38686.8|38838|38688|38809.9|38659.9|35
1623881730000|2021-06-16 22:15:30|38837.2|38687.2|38823.3|38673.3|38838.4|38688.4|38823.3|38673.3|34
1623881740000|2021-06-16 22:15:40|38821.5|38671.5|38810.4|38660.4|38821.5|38671.5|38808.6|38658.6|32
1623881750000|2021-06-16 22:15:50|38810.6|38660.6|38805.4|38655.4|38810.6|38660.6|38801.7|38651.7|36
1623881760000|2021-06-16 22:16:00|38805.2|38655.2|38829.6|38679.6|38833.7|38683.7|38798.4|38648.4|34
1623881770000|2021-06-16 22:16:10|38830.3|38680.3|38827.2|38677.2|38830.5|38680.5|38824.6|38674.6|30
1623881780000|2021-06-16 22:16:20|38827.9|38677.9|38826.4|38676.4|38829.6|38679.6|38826.1|38676.1|18
1623881790000|2021-06-16 22:16:30|38826|38676|38810.8|38660.8|38826|38676|38810.8|38660.8|31
1623881800000|2021-06-16 22:16:40|38811|38661|38810.9|38660.9|38812.7|38662.7|38810.9|38660.9|33
1623881810000|2021-06-16 22:16:50|38811.1|38661.1|38813.6|38663.6|38813.6|38663.6|38811.1|38661.1|12
1623881820000|2021-06-16 22:17:00|38818.5|38668.5|38832.2|38682.2|38833.1|38683.1|38818.5|38668.5|34
1623881830000|2021-06-16 22:17:10|38831.6|38681.6|38835.8|38685.8|38836.6|38686.6|38829.3|38679.3|37
1623881840000|2021-06-16 22:17:20|38835.6|38685.6|38839.3|38689.3|38839.3|38689.3|38833.9|38683.9|29
1623881850000|2021-06-16 22:17:30|38839.6|38689.6|38837|38687|38849|38699|38836.7|38686.7|30
1623881860000|2021-06-16 22:17:40|38836.2|38686.2|38839.1|38689.1|38839.5|38689.5|38836.2|38686.2|22
1623881870000|2021-06-16 22:17:50|38839|38689|38822.2|38672.2|38839|38689|38822.2|38672.2|27
1623881880000|2021-06-16 22:18:00|38821.9|38671.9|38820|38670|38822.5|38672.5|38817.1|38667.1|28
1623881890000|2021-06-16 22:18:10|38820.1|38670.1|38804.5|38654.5|38821.1|38671.1|38803|38653|33
1623881900000|2021-06-16 22:18:20|38804.6|38654.6|38796.3|38646.3|38804.6|38654.6|38796.2|38646.2|25
1623881910000|2021-06-16 22:18:30|38796.2|38646.2|38791|38641|38796.2|38646.2|38787.5|38637.5|35
1623881920000|2021-06-16 22:18:40|38790.9|38640.9|38795.2|38645.2|38801.2|38651.2|38789.7|38639.7|35
1623881930000|2021-06-16 22:18:50|38795.1|38645.1|38782.1|38632.1|38795.1|38645.1|38780.4|38630.4|30
1623881940000|2021-06-16 22:19:00|38782.3|38632.3|38782.9|38632.9|38788|38638|38782|38632|31
1623881950000|2021-06-16 22:19:10|38782.8|38632.8|38766.3|38616.3|38784.8|38634.8|38766.3|38616.3|34
1623881960000|2021-06-16 22:19:20|38766.1|38616.1|38774.9|38624.9|38777.2|38627.2|38765.3|38615.3|31
1623881970000|2021-06-16 22:19:30|38775.1|38625.1|38797.1|38647.1|38797.2|38647.2|38774.9|38624.9|33
1623881980000|2021-06-16 22:19:40|38796|38646|38790.7|38640.7|38796.6|38646.6|38789|38639|32
1623881990000|2021-06-16 22:19:50|38788.6|38638.6|38800.1|38650.1|38800.6|38650.6|38786.3|38636.3|21
1623882000000|2021-06-16 22:20:00|38800.4|38650.4|38800.4|38650.4|38800.5|38650.5|38798.1|38648.1|17
1623882010000|2021-06-16 22:20:10|38800.3|38650.3|38800.8|38650.8|38800.8|38650.8|38799.4|38649.4|23
1623882020000|2021-06-16 22:20:20|38801.1|38651.1|38800.8|38650.8|38801.9|38651.9|38800.8|38650.8|8
1623882030000|2021-06-16 22:20:30|38802.4|38652.4|38801.3|38651.3|38802.5|38652.5|38801.3|38651.3|8
1623882040000|2021-06-16 22:20:40|38801.5|38651.5|38802.9|38652.9|38802.9|38652.9|38801.4|38651.4|8
1623882050000|2021-06-16 22:20:50|38803.4|38653.4|38803.4|38653.4|38803.4|38653.4|38803.4|38653.4|1
1623882060000|2021-06-16 22:21:00|38804.7|38654.7|38808.8|38658.8|38808.8|38658.8|38804.2|38654.2|10
1623882070000|2021-06-16 22:21:10|38809.3|38659.3|38813.8|38663.8|38815.8|38665.8|38805.2|38655.2|31
1623882080000|2021-06-16 22:21:20|38815.8|38665.8|38827.9|38677.9|38828.2|38678.2|38815.8|38665.8|19
1623882090000|2021-06-16 22:21:30|38828|38678|38830.2|38680.2|38830.2|38680.2|38822.5|38672.5|21
1623882100000|2021-06-16 22:21:40|38829.5|38679.5|38843.9|38693.9|38843.9|38693.9|38829.5|38679.5|27
1623882110000|2021-06-16 22:21:50|38843.3|38693.3|38840.2|38690.2|38849.4|38699.4|38840.2|38690.2|38
1623882120000|2021-06-16 22:22:00|38837.8|38687.8|38873.9|38723.9|38876.5|38726.5|38837.8|38687.8|36
1623882130000|2021-06-16 22:22:10|38874.1|38724.1|38865|38715|38874.8|38724.8|38862.6|38712.6|33
1623882140000|2021-06-16 22:22:20|38864.9|38714.9|38857|38707|38865|38715|38856.6|38706.6|20
1623882150000|2021-06-16 22:22:30|38856.9|38706.9|38870.1|38720.1|38870.1|38720.1|38856.9|38706.9|21
1623882160000|2021-06-16 22:22:40|38871.7|38721.7|38872.6|38722.6|38873.3|38723.3|38871.5|38721.5|28
1623882170000|2021-06-16 22:22:50|38871.9|38721.9|38871.1|38721.1|38871.9|38721.9|38865.4|38715.4|29
1623882180000|2021-06-16 22:23:00|38871.2|38721.2|38859.6|38709.6|38871.2|38721.2|38859.6|38709.6|24
1623882190000|2021-06-16 22:23:10|38859.7|38709.7|38862.7|38712.7|38865.9|38715.9|38858.7|38708.7|30
1623882200000|2021-06-16 22:23:20|38862.4|38712.4|38872.6|38722.6|38872.7|38722.7|38861.1|38711.1|23
1623882210000|2021-06-16 22:23:30|38874.1|38724.1|38873.4|38723.4|38875.2|38725.2|38872.6|38722.6|13
1623882220000|2021-06-16 22:23:40|38874.8|38724.8|38871.5|38721.5|38874.8|38724.8|38871.5|38721.5|22
1623882230000|2021-06-16 22:23:50|38870.8|38720.8|38875|38725|38875.1|38725.1|38870.7|38720.7|25
1623882240000|2021-06-16 22:24:00|38874.9|38724.9|38874.9|38724.9|38875.2|38725.2|38874|38724|16
1623882250000|2021-06-16 22:24:10|38874|38724|38839.6|38689.6|38874.9|38724.9|38839.5|38689.5|33
1623882260000|2021-06-16 22:24:20|38839.3|38689.3|38860.5|38710.5|38862.8|38712.8|38839.2|38689.2|21
1623882270000|2021-06-16 22:24:30|38859|38709|38864.1|38714.1|38871.1|38721.1|38856.7|38706.7|35
1623882280000|2021-06-16 22:24:40|38864.3|38714.3|38855.9|38705.9|38864.3|38714.3|38855.9|38705.9|28
1623882290000|2021-06-16 22:24:50|38855.8|38705.8|38833.9|38683.9|38856.3|38706.3|38833.9|38683.9|33
1623882300000|2021-06-16 22:25:00|38833.1|38683.1|38826|38676|38833.8|38683.8|38824.8|38674.8|30
1623882310000|2021-06-16 22:25:10|38825.9|38675.9|38849.6|38699.6|38849.6|38699.6|38821.5|38671.5|30
1623882320000|2021-06-16 22:25:20|38850.2|38700.2|38880|38730|38882.8|38732.8|38849.4|38699.4|32
1623882330000|2021-06-16 22:25:30|38877.8|38727.8|38868.9|38718.9|38879.5|38729.5|38866.4|38716.4|32
1623882340000|2021-06-16 22:25:40|38869.6|38719.6|38873.1|38723.1|38874.4|38724.4|38863.6|38713.6|32
1623882350000|2021-06-16 22:25:50|38873.2|38723.2|38872.8|38722.8|38874.5|38724.5|38871.6|38721.6|27
1623882360000|2021-06-16 22:26:00|38873|38723|38846.3|38696.3|38873|38723|38845.2|38695.2|24
1623882370000|2021-06-16 22:26:10|38847.3|38697.3|38845.4|38695.4|38848.1|38698.1|38844.9|38694.9|16
1623882380000|2021-06-16 22:26:20|38844.7|38694.7|38847.3|38697.3|38847.9|38697.9|38843.7|38693.7|23
1623882390000|2021-06-16 22:26:30|38844.1|38694.1|38851|38701|38851|38701|38843.3|38693.3|23
1623882400000|2021-06-16 22:26:40|38851.8|38701.8|38868.5|38718.5|38871.4|38721.4|38851.8|38701.8|29
1623882410000|2021-06-16 22:26:50|38867.4|38717.4|38762.9|38612.9|38868.7|38718.7|38761.2|38611.2|32
1623882420000|2021-06-16 22:27:00|38756.7|38606.7|38723|38573|38756.7|38606.7|38716.2|38566.2|34
1623882430000|2021-06-16 22:27:10|38718.5|38568.5|38711.2|38561.2|38728.2|38578.2|38695.6|38545.6|38
1623882440000|2021-06-16 22:27:20|38703.8|38553.8|38713.7|38563.7|38723.3|38573.3|38699.8|38549.8|33
1623882450000|2021-06-16 22:27:30|38713.4|38563.4|38702.9|38552.9|38713.4|38563.4|38702.4|38552.4|29
1623882460000|2021-06-16 22:27:40|38702.8|38552.8|38702.5|38552.5|38723.9|38573.9|38700.9|38550.9|29
1623882470000|2021-06-16 22:27:50|38706.3|38556.3|38717.8|38567.8|38717.8|38567.8|38705.6|38555.6|26
1623882480000|2021-06-16 22:28:00|38717.6|38567.6|38731.4|38581.4|38731.4|38581.4|38714.5|38564.5|34
1623882490000|2021-06-16 22:28:10|38731|38581|38724.1|38574.1|38744.8|38594.8|38724.1|38574.1|33
1623882500000|2021-06-16 22:28:20|38723.9|38573.9|38736.9|38586.9|38738.1|38588.1|38723.9|38573.9|23
1623882510000|2021-06-16 22:28:30|38730.2|38580.2|38738.6|38588.6|38738.6|38588.6|38730.2|38580.2|12
1623882520000|2021-06-16 22:28:40|38738.4|38588.4|38747.4|38597.4|38747.4|38597.4|38738.4|38588.4|14
1623882530000|2021-06-16 22:28:50|38747.7|38597.7|38730.5|38580.5|38748.7|38598.7|38730|38580|22
1623882540000|2021-06-16 22:29:00|38730.6|38580.6|38719.5|38569.5|38738.7|38588.7|38714.8|38564.8|27
1623882550000|2021-06-16 22:29:10|38718.8|38568.8|38717.3|38567.3|38718.8|38568.8|38710.5|38560.5|27
1623882560000|2021-06-16 22:29:20|38718.2|38568.2|38713.7|38563.7|38718.2|38568.2|38708.2|38558.2|26
1623882570000|2021-06-16 22:29:30|38714|38564|38726.8|38576.8|38727|38577|38714|38564|33
1623882580000|2021-06-16 22:29:40|38730.1|38580.1|38733.4|38583.4|38741.9|38591.9|38728.6|38578.6|36
1623882590000|2021-06-16 22:29:50|38731.1|38581.1|38717|38567|38731.1|38581.1|38713.3|38563.3|26
1623882600000|2021-06-16 22:30:00|38717.3|38567.3|38729.9|38579.9|38732.3|38582.3|38714.4|38564.4|29
1623882610000|2021-06-16 22:30:10|38729.3|38579.3|38742.1|38592.1|38743.9|38593.9|38727.7|38577.7|30
1623882620000|2021-06-16 22:30:20|38740.7|38590.7|38743.7|38593.7|38744.7|38594.7|38740.3|38590.3|22
1623882630000|2021-06-16 22:30:30|38744.2|38594.2|38746.8|38596.8|38750.6|38600.6|38744.2|38594.2|29
1623882640000|2021-06-16 22:30:40|38748.2|38598.2|38744.3|38594.3|38748.2|38598.2|38734.2|38584.2|23
1623882650000|2021-06-16 22:30:50|38746.6|38596.6|38751.9|38601.9|38755.2|38605.2|38746.6|38596.6|36
1623882660000|2021-06-16 22:31:00|38751.7|38601.7|38751.3|38601.3|38765.6|38615.6|38751.3|38601.3|31
1623882670000|2021-06-16 22:31:10|38745.3|38595.3|38732.4|38582.4|38746|38596|38732.4|38582.4|24
1623882680000|2021-06-16 22:31:20|38727.4|38577.4|38727.2|38577.2|38729.6|38579.6|38724.6|38574.6|20
1623882690000|2021-06-16 22:31:30|38725.7|38575.7|38706|38556|38725.8|38575.8|38705.3|38555.3|27
1623882700000|2021-06-16 22:31:40|38706.1|38556.1|38706.3|38556.3|38708.4|38558.4|38698.2|38548.2|30
1623882710000|2021-06-16 22:31:50|38705.3|38555.3|38689.4|38539.4|38705.3|38555.3|38687.9|38537.9|31
1623882720000|2021-06-16 22:32:00|38688|38538|38694.2|38544.2|38700.6|38550.6|38688|38538|34
1623882730000|2021-06-16 22:32:10|38694.8|38544.8|38709.5|38559.5|38720.2|38570.2|38694.8|38544.8|28
1623882740000|2021-06-16 22:32:20|38709.7|38559.7|38708.1|38558.1|38711.4|38561.4|38708.1|38558.1|25
1623882750000|2021-06-16 22:32:30|38704.8|38554.8|38717|38567|38718|38568|38699.6|38549.6|32
1623882760000|2021-06-16 22:32:40|38717.9|38567.9|38717.2|38567.2|38718.8|38568.8|38717.2|38567.2|18
1623882770000|2021-06-16 22:32:50|38717.8|38567.8|38736.3|38586.3|38736.7|38586.7|38713.2|38563.2|33
1623882780000|2021-06-16 22:33:00|38735.5|38585.5|38715.2|38565.2|38738|38588|38715.2|38565.2|28
1623882790000|2021-06-16 22:33:10|38714.1|38564.1|38728.4|38578.4|38728.9|38578.9|38712.5|38562.5|37
1623882800000|2021-06-16 22:33:20|38728.7|38578.7|38743.5|38593.5|38745.6|38595.6|38728.7|38578.7|25
1623882810000|2021-06-16 22:33:30|38744.6|38594.6|38755|38605|38755.4|38605.4|38740.5|38590.5|34
1623882820000|2021-06-16 22:33:40|38772|38622|38765.5|38615.5|38772.7|38622.7|38761.9|38611.9|25
1623882830000|2021-06-16 22:33:50|38766|38616|38745|38595|38769.4|38619.4|38745|38595|23
1623882840000|2021-06-16 22:34:00|38742.3|38592.3|38754.5|38604.5|38757.2|38607.2|38737.4|38587.4|33
1623882850000|2021-06-16 22:34:10|38754.7|38604.7|38755.5|38605.5|38756.2|38606.2|38741.4|38591.4|32
1623882860000|2021-06-16 22:34:20|38760.2|38610.2|38758.7|38608.7|38765.2|38615.2|38757.7|38607.7|33
1623882870000|2021-06-16 22:34:30|38759|38609|38779.4|38629.4|38780.2|38630.2|38758|38608|29
1623882880000|2021-06-16 22:34:40|38781.7|38631.7|38765.7|38615.7|38782.3|38632.3|38765.7|38615.7|30
1623882890000|2021-06-16 22:34:50|38765.3|38615.3|38767.8|38617.8|38768.6|38618.6|38765.3|38615.3|10
1623882900000|2021-06-16 22:35:00|38767.5|38617.5|38757.8|38607.8|38767.5|38617.5|38756.4|38606.4|23
1623882910000|2021-06-16 22:35:10|38758.1|38608.1|38744.6|38594.6|38761.1|38611.1|38743.4|38593.4|32
1623882920000|2021-06-16 22:35:20|38742.2|38592.2|38738.3|38588.3|38747|38597|38731.4|38581.4|31
1623882930000|2021-06-16 22:35:30|38744.5|38594.5|38740|38590|38754.6|38604.6|38740|38590|34
1623882940000|2021-06-16 22:35:40|38740.4|38590.4|38741.5|38591.5|38743.2|38593.2|38739.2|38589.2|26
1623882950000|2021-06-16 22:35:50|38741.1|38591.1|38738.3|38588.3|38741.2|38591.2|38738.3|38588.3|35
1623882960000|2021-06-16 22:36:00|38736.2|38586.2|38744.3|38594.3|38757.9|38607.9|38736.2|38586.2|32
1623882970000|2021-06-16 22:36:10|38744.6|38594.6|38737.4|38587.4|38744.7|38594.7|38733|38583|31
1623882980000|2021-06-16 22:36:20|38737.3|38587.3|38739.9|38589.9|38740.8|38590.8|38730.1|38580.1|24
1623882990000|2021-06-16 22:36:30|38731.3|38581.3|38717|38567|38731.3|38581.3|38715.7|38565.7|19
1623883000000|2021-06-16 22:36:40|38716|38566|38692.8|38542.8|38717.4|38567.4|38692.3|38542.3|27
1623883010000|2021-06-16 22:36:50|38691.9|38541.9|38693.3|38543.3|38694.6|38544.6|38691|38541|28
1623883020000|2021-06-16 22:37:00|38691.2|38541.2|38689.4|38539.4|38691.2|38541.2|38689.4|38539.4|12
1623883030000|2021-06-16 22:37:10|38689.1|38539.1|38681|38531|38689.3|38539.3|38680.1|38530.1|23
1623883040000|2021-06-16 22:37:20|38681.5|38531.5|38677.7|38527.7|38681.8|38531.8|38677.7|38527.7|19
1623883050000|2021-06-16 22:37:30|38676.9|38526.9|38674|38524|38677.7|38527.7|38672.7|38522.7|18
1623883060000|2021-06-16 22:37:40|38674.8|38524.8|38675.3|38525.3|38682.1|38532.1|38674.8|38524.8|23
1623883070000|2021-06-16 22:37:50|38675.4|38525.4|38675.5|38525.5|38676.5|38526.5|38674.7|38524.7|19
1623883080000|2021-06-16 22:38:00|38675.4|38525.4|38678|38528|38678.2|38528.2|38674.8|38524.8|19
1623883090000|2021-06-16 22:38:10|38677.5|38527.5|38686.5|38536.5|38686.5|38536.5|38676.8|38526.8|28
1623883100000|2021-06-16 22:38:20|38686.4|38536.4|38688.1|38538.1|38688.1|38538.1|38681.9|38531.9|27
1623883110000|2021-06-16 22:38:30|38687.9|38537.9|38690.5|38540.5|38690.5|38540.5|38687|38537|6
1623883120000|2021-06-16 22:38:40|38690.3|38540.3|38690.1|38540.1|38690.3|38540.3|38689.3|38539.3|6
1623883130000|2021-06-16 22:38:50|38691|38541|38689.9|38539.9|38692|38542|38689.9|38539.9|12
1623883140000|2021-06-16 22:39:00|38691.1|38541.1|38679|38529|38691.1|38541.1|38674.2|38524.2|33
1623883150000|2021-06-16 22:39:10|38678.9|38528.9|38682.7|38532.7|38682.7|38532.7|38678.1|38528.1|32
1623883160000|2021-06-16 22:39:20|38685.4|38535.4|38674.6|38524.6|38688.6|38538.6|38674.6|38524.6|23
1623883170000|2021-06-16 22:39:30|38673.9|38523.9|38675.7|38525.7|38675.7|38525.7|38673.9|38523.9|7
1623883180000|2021-06-16 22:39:40|38676.2|38526.2|38672.2|38522.2|38676.2|38526.2|38672.2|38522.2|9
1623883190000|2021-06-16 22:39:50|38671.7|38521.7|38657.4|38507.4|38673.9|38523.9|38653.8|38503.8|30
1623883200000|2021-06-16 22:40:00|38656.4|38506.4|38656.7|38506.7|38658.8|38508.8|38656.4|38506.4|19
1623883210000|2021-06-16 22:40:10|38656.1|38506.1|38656|38506|38656.9|38506.9|38655.6|38505.6|7
1623883220000|2021-06-16 22:40:20|38652.2|38502.2|38652.9|38502.9|38653.4|38503.4|38650.5|38500.5|22
1623883230000|2021-06-16 22:40:30|38652.4|38502.4|38665.1|38515.1|38678.5|38528.5|38650.2|38500.2|29
1623883240000|2021-06-16 22:40:40|38665.3|38515.3|38664.5|38514.5|38667.3|38517.3|38664.3|38514.3|25
1623883250000|2021-06-16 22:40:50|38664.9|38514.9|38656.5|38506.5|38669.2|38519.2|38655|38505|33
1623883260000|2021-06-16 22:41:00|38655.3|38505.3|38662.9|38512.9|38663.9|38513.9|38654.8|38504.8|31
1623883270000|2021-06-16 22:41:10|38661.1|38511.1|38662.9|38512.9|38662.9|38512.9|38660.1|38510.1|9
1623883280000|2021-06-16 22:41:20|38659.4|38509.4|38649.2|38499.2|38660.1|38510.1|38649.1|38499.1|23
1623883290000|2021-06-16 22:41:30|38649.3|38499.3|38647.3|38497.3|38653.6|38503.6|38647|38497|20
1623883300000|2021-06-16 22:41:40|38647|38497|38651.1|38501.1|38652|38502|38641.3|38491.3|32
1623883310000|2021-06-16 22:41:50|38651.9|38501.9|38632.6|38482.6|38652.1|38502.1|38631.7|38481.7|24
1623883320000|2021-06-16 22:42:00|38632.2|38482.2|38642.7|38492.7|38642.7|38492.7|38632.1|38482.1|24
1623883330000|2021-06-16 22:42:10|38645.3|38495.3|38650.7|38500.7|38651.7|38501.7|38645.3|38495.3|30
1623883340000|2021-06-16 22:42:20|38650.6|38500.6|38649.6|38499.6|38651.3|38501.3|38647.3|38497.3|30
1623883350000|2021-06-16 22:42:30|38652.7|38502.7|38651.9|38501.9|38663.6|38513.6|38651.3|38501.3|29
1623883360000|2021-06-16 22:42:40|38657.9|38507.9|38665.8|38515.8|38669.9|38519.9|38657.9|38507.9|32
1623883370000|2021-06-16 22:42:50|38668.3|38518.3|38674.7|38524.7|38676.2|38526.2|38668.2|38518.2|33
1623883380000|2021-06-16 22:43:00|38674.9|38524.9|38636.3|38486.3|38674.9|38524.9|38636.2|38486.2|37
1623883390000|2021-06-16 22:43:10|38636.4|38486.4|38647.6|38497.6|38653.3|38503.3|38636.4|38486.4|35
1623883400000|2021-06-16 22:43:20|38645.5|38495.5|38640.6|38490.6|38647.7|38497.7|38640.4|38490.4|25
1623883410000|2021-06-16 22:43:30|38640.1|38490.1|38647.7|38497.7|38648.3|38498.3|38639.6|38489.6|24
1623883420000|2021-06-16 22:43:40|38649.4|38499.4|38644.4|38494.4|38649.6|38499.6|38643.6|38493.6|29
1623883430000|2021-06-16 22:43:50|38644.6|38494.6|38637.5|38487.5|38644.9|38494.9|38637.4|38487.4|24
1623883440000|2021-06-16 22:44:00|38637.8|38487.8|38637.4|38487.4|38640.3|38490.3|38636.7|38486.7|26
1623883450000|2021-06-16 22:44:10|38635.1|38485.1|38626.2|38476.2|38635.7|38485.7|38623.3|38473.3|22
1623883460000|2021-06-16 22:44:20|38625.8|38475.8|38619.8|38469.8|38628|38478|38612.8|38462.8|33
1623883470000|2021-06-16 22:44:30|38619.4|38469.4|38621.7|38471.7|38621.9|38471.9|38607.3|38457.3|34
1623883480000|2021-06-16 22:44:40|38622.1|38472.1|38609.5|38459.5|38626.1|38476.1|38609.5|38459.5|36
1623883490000|2021-06-16 22:44:50|38609.1|38459.1|38613.4|38463.4|38618.5|38468.5|38609.1|38459.1|34
1623883500000|2021-06-16 22:45:00|38613|38463|38605.5|38455.5|38613|38463|38599.2|38449.2|33
1623883510000|2021-06-16 22:45:10|38604.7|38454.7|38618|38468|38619|38469|38603.4|38453.4|30
1623883520000|2021-06-16 22:45:20|38617.5|38467.5|38612.3|38462.3|38618.9|38468.9|38603.7|38453.7|30
1623883530000|2021-06-16 22:45:30|38613.6|38463.6|38624.3|38474.3|38628.5|38478.5|38613.6|38463.6|35
1623883540000|2021-06-16 22:45:40|38622.1|38472.1|38617.2|38467.2|38623.1|38473.1|38617.2|38467.2|36
1623883550000|2021-06-16 22:45:50|38617.4|38467.4|38617.4|38467.4|38617.7|38467.7|38616.6|38466.6|19
1623883560000|2021-06-16 22:46:00|38617.3|38467.3|38632.6|38482.6|38640.9|38490.9|38617.3|38467.3|23
1623883570000|2021-06-16 22:46:10|38633.9|38483.9|38635.6|38485.6|38635.6|38485.6|38627|38477|32
1623883580000|2021-06-16 22:46:20|38639.7|38489.7|38630.4|38480.4|38651.2|38501.2|38630.4|38480.4|35
1623883590000|2021-06-16 22:46:30|38629.3|38479.3|38630.8|38480.8|38630.8|38480.8|38619.4|38469.4|35
1623883600000|2021-06-16 22:46:40|38635.7|38485.7|38630.4|38480.4|38636.7|38486.7|38628.9|38478.9|35
1623883610000|2021-06-16 22:46:50|38631.6|38481.6|38642.2|38492.2|38645.9|38495.9|38631.6|38481.6|30
1623883620000|2021-06-16 22:47:00|38641.3|38491.3|38655.2|38505.2|38655.2|38505.2|38641.3|38491.3|24
1623883630000|2021-06-16 22:47:10|38653|38503|38656.1|38506.1|38656.1|38506.1|38651.9|38501.9|23
1623883640000|2021-06-16 22:47:20|38656|38506|38642.9|38492.9|38656.1|38506.1|38638.7|38488.7|25
1623883650000|2021-06-16 22:47:30|38645.7|38495.7|38656.2|38506.2|38656.2|38506.2|38645|38495|32
1623883660000|2021-06-16 22:47:40|38655.6|38505.6|38672.6|38522.6|38677.3|38527.3|38654.6|38504.6|32
1623883670000|2021-06-16 22:47:50|38674.3|38524.3|38675.5|38525.5|38679.1|38529.1|38661.2|38511.2|36
1623883680000|2021-06-16 22:48:00|38676.1|38526.1|38690.1|38540.1|38692.6|38542.6|38673.8|38523.8|34
1623883690000|2021-06-16 22:48:10|38688.5|38538.5|38687.2|38537.2|38689.3|38539.3|38682.6|38532.6|31
1623883700000|2021-06-16 22:48:20|38687.4|38537.4|38697.3|38547.3|38697.7|38547.7|38687.1|38537.1|28
1623883710000|2021-06-16 22:48:30|38696.5|38546.5|38696.4|38546.4|38707.1|38557.1|38695.6|38545.6|23
1623883720000|2021-06-16 22:48:40|38695.8|38545.8|38699.5|38549.5|38699.7|38549.7|38695.7|38545.7|13
1623883730000|2021-06-16 22:48:50|38699.7|38549.7|38693.2|38543.2|38708.3|38558.3|38693.2|38543.2|27
1623883740000|2021-06-16 22:49:00|38693.1|38543.1|38686.9|38536.9|38696.6|38546.6|38685.7|38535.7|25
1623883750000|2021-06-16 22:49:10|38687|38537|38681.6|38531.6|38697.2|38547.2|38681.6|38531.6|33
1623883760000|2021-06-16 22:49:20|38681|38531|38671.5|38521.5|38681.4|38531.4|38667.1|38517.1|25
1623883770000|2021-06-16 22:49:30|38671.7|38521.7|38660.3|38510.3|38677.3|38527.3|38660.3|38510.3|29
1623883780000|2021-06-16 22:49:40|38660.1|38510.1|38661.2|38511.2|38662.2|38512.2|38660.1|38510.1|14
1623883790000|2021-06-16 22:49:50|38661.3|38511.3|38660.6|38510.6|38662.3|38512.3|38658.6|38508.6|11
1623883800000|2021-06-16 22:50:00|38661.3|38511.3|38652.6|38502.6|38662.9|38512.9|38649.3|38499.3|23
1623883810000|2021-06-16 22:50:10|38649.4|38499.4|38647.4|38497.4|38653.2|38503.2|38644.9|38494.9|26
1623883820000|2021-06-16 22:50:20|38648.1|38498.1|38632.3|38482.3|38650.5|38500.5|38630|38480|26
1623883830000|2021-06-16 22:50:30|38632.5|38482.5|38642.9|38492.9|38643.3|38493.3|38630.4|38480.4|22
1623883840000|2021-06-16 22:50:40|38643.1|38493.1|38628.8|38478.8|38643.1|38493.1|38626.2|38476.2|33
1623883850000|2021-06-16 22:50:50|38627.2|38477.2|38630|38480|38631.5|38481.5|38627.2|38477.2|25
1623883860000|2021-06-16 22:51:00|38629.7|38479.7|38614.9|38464.9|38629.7|38479.7|38609.7|38459.7|34
1623883870000|2021-06-16 22:51:10|38615.4|38465.4|38615.3|38465.3|38617.2|38467.2|38613.5|38463.5|26
1623883880000|2021-06-16 22:51:20|38615.5|38465.5|38627.7|38477.7|38627.7|38477.7|38614.3|38464.3|26
1623883890000|2021-06-16 22:51:30|38626.2|38476.2|38628.9|38478.9|38633.1|38483.1|38626.2|38476.2|33
1623883900000|2021-06-16 22:51:40|38628.5|38478.5|38627.8|38477.8|38629.5|38479.5|38622.4|38472.4|28
1623883910000|2021-06-16 22:51:50|38628.1|38478.1|38644.8|38494.8|38644.8|38494.8|38628.1|38478.1|25
1623883920000|2021-06-16 22:52:00|38646|38496|38645.8|38495.8|38646.8|38496.8|38645.7|38495.7|11
1623883930000|2021-06-16 22:52:10|38646|38496|38647.2|38497.2|38647.4|38497.4|38645.7|38495.7|13
1623883940000|2021-06-16 22:52:20|38647.7|38497.7|38648.7|38498.7|38652|38502|38646|38496|27
1623883950000|2021-06-16 22:52:30|38647.9|38497.9|38638.6|38488.6|38651.6|38501.6|38638.6|38488.6|26
1623883960000|2021-06-16 22:52:40|38637.6|38487.6|38631.2|38481.2|38637.6|38487.6|38631.1|38481.1|34
1623883970000|2021-06-16 22:52:50|38630.9|38480.9|38625.8|38475.8|38631.9|38481.9|38622.6|38472.6|30
1623883980000|2021-06-16 22:53:00|38619|38469|38627|38477|38629.5|38479.5|38617.6|38467.6|30
1623883990000|2021-06-16 22:53:10|38626.8|38476.8|38618.6|38468.6|38628.7|38478.7|38618.2|38468.2|29
1623884000000|2021-06-16 22:53:20|38619.3|38469.3|38614.3|38464.3|38624.9|38474.9|38608.7|38458.7|27
1623884010000|2021-06-16 22:53:30|38613.3|38463.3|38609.9|38459.9|38613.3|38463.3|38609|38459|35
1623884020000|2021-06-16 22:53:40|38609.6|38459.6|38611.4|38461.4|38612|38462|38609.6|38459.6|27
1623884030000|2021-06-16 22:53:50|38611.7|38461.7|38632.7|38482.7|38632.7|38482.7|38611.7|38461.7|32
1623884040000|2021-06-16 22:54:00|38632.8|38482.8|38650.2|38500.2|38650.3|38500.3|38630.5|38480.5|35
1623884050000|2021-06-16 22:54:10|38650.6|38500.6|38649.8|38499.8|38650.8|38500.8|38648.5|38498.5|25
1623884060000|2021-06-16 22:54:20|38649.5|38499.5|38650.5|38500.5|38653.6|38503.6|38649.3|38499.3|14
1623884070000|2021-06-16 22:54:30|38650.2|38500.2|38643.8|38493.8|38650.2|38500.2|38642.2|38492.2|24
1623884080000|2021-06-16 22:54:40|38643.4|38493.4|38647.5|38497.5|38652.3|38502.3|38643.4|38493.4|30
1623884090000|2021-06-16 22:54:50|38647.7|38497.7|38656.8|38506.8|38660.7|38510.7|38647.7|38497.7|34
1623884100000|2021-06-16 22:55:00|38652.8|38502.8|38652|38502|38653.8|38503.8|38648.2|38498.2|32
1623884110000|2021-06-16 22:55:10|38652.8|38502.8|38654.3|38504.3|38654.3|38504.3|38652|38502|26
1623884120000|2021-06-16 22:55:20|38655.5|38505.5|38660.7|38510.7|38664.3|38514.3|38655.5|38505.5|27
1623884130000|2021-06-16 22:55:30|38661|38511|38642.4|38492.4|38662.5|38512.5|38642.4|38492.4|32
1623884140000|2021-06-16 22:55:40|38640.5|38490.5|38644.5|38494.5|38644.5|38494.5|38631|38481|35
1623884150000|2021-06-16 22:55:50|38644.4|38494.4|38628.8|38478.8|38644.7|38494.7|38625|38475|32
1623884160000|2021-06-16 22:56:00|38626.9|38476.9|38623.3|38473.3|38626.9|38476.9|38621.7|38471.7|28
1623884170000|2021-06-16 22:56:10|38623.4|38473.4|38623.7|38473.7|38625.7|38475.7|38622.9|38472.9|17
1623884180000|2021-06-16 22:56:20|38624|38474|38618.9|38468.9|38624.7|38474.7|38618.8|38468.8|21
1623884190000|2021-06-16 22:56:30|38619.2|38469.2|38615.8|38465.8|38619.6|38469.6|38614.1|38464.1|22
1623884200000|2021-06-16 22:56:40|38616.3|38466.3|38629|38479|38629|38479|38616.3|38466.3|23
1623884210000|2021-06-16 22:56:50|38629.2|38479.2|38642.8|38492.8|38644.2|38494.2|38629.2|38479.2|25
1623884220000|2021-06-16 22:57:00|38645.6|38495.6|38656.8|38506.8|38656.8|38506.8|38636.5|38486.5|28
1623884230000|2021-06-16 22:57:10|38656.7|38506.7|38656.7|38506.7|38656.8|38506.8|38650.3|38500.3|33
1623884240000|2021-06-16 22:57:20|38657.3|38507.3|38659|38509|38659|38509|38656.1|38506.1|23
1623884250000|2021-06-16 22:57:30|38661|38511|38674.3|38524.3|38679.5|38529.5|38661|38511|25
1623884260000|2021-06-16 22:57:40|38674|38524|38666.1|38516.1|38674|38524|38658.4|38508.4|34
1623884270000|2021-06-16 22:57:50|38666.3|38516.3|38673.8|38523.8|38673.8|38523.8|38666.3|38516.3|26
1623884280000|2021-06-16 22:58:00|38674.2|38524.2|38674.2|38524.2|38675.7|38525.7|38674|38524|11
1623884290000|2021-06-16 22:58:10|38675.1|38525.1|38661.2|38511.2|38675.1|38525.1|38658.7|38508.7|23
1623884300000|2021-06-16 22:58:20|38661.1|38511.1|38658.8|38508.8|38663.7|38513.7|38658.4|38508.4|33
1623884310000|2021-06-16 22:58:30|38658.4|38508.4|38669.8|38519.8|38672.1|38522.1|38658.1|38508.1|9
1623884320000|2021-06-16 22:58:40|38669.6|38519.6|38653.5|38503.5|38672.2|38522.2|38653.5|38503.5|37
1623884330000|2021-06-16 22:58:50|38653.8|38503.8|38640.3|38490.3|38655|38505|38638.4|38488.4|31
1623884340000|2021-06-16 22:59:00|38640.4|38490.4|38625|38475|38650.2|38500.2|38624.9|38474.9|28
1623884350000|2021-06-16 22:59:10|38624.2|38474.2|38621.6|38471.6|38627.1|38477.1|38620.8|38470.8|30
1623884360000|2021-06-16 22:59:20|38621.4|38471.4|38623.1|38473.1|38623.1|38473.1|38615.8|38465.8|18
1623884370000|2021-06-16 22:59:30|38624.3|38474.3|38625|38475|38628.2|38478.2|38620|38470|31
1623884380000|2021-06-16 22:59:40|38623|38473|38625.4|38475.4|38626.2|38476.2|38622|38472|18
1623884390000|2021-06-16 22:59:50|38626.7|38476.7|38633.5|38483.5|38633.5|38483.5|38626.7|38476.7|20
1623884400000|2021-06-16 23:00:00|38633.1|38483.1|38613.7|38463.7|38633.1|38483.1|38612.9|38462.9|30
1623884410000|2021-06-16 23:00:10|38614.6|38464.6|38612.8|38462.8|38615.9|38465.9|38612.8|38462.8|13
1623884420000|2021-06-16 23:00:20|38613.3|38463.3|38602.9|38452.9|38613.4|38463.4|38601.3|38451.3|24
1623884430000|2021-06-16 23:00:30|38600|38450|38616.4|38466.4|38618.1|38468.1|38600|38450|29
1623884440000|2021-06-16 23:00:40|38618.1|38468.1|38619|38469|38619|38469|38608|38458|32
1623884450000|2021-06-16 23:00:50|38619.3|38469.3|38639|38489|38648.3|38498.3|38619.3|38469.3|38
1623884460000|2021-06-16 23:01:00|38638.4|38488.4|38628.4|38478.4|38640|38490|38627.9|38477.9|35
1623884470000|2021-06-16 23:01:10|38627.5|38477.5|38616.1|38466.1|38627.5|38477.5|38614.6|38464.6|30
1623884480000|2021-06-16 23:01:20|38613.7|38463.7|38610.7|38460.7|38613.9|38463.9|38610.6|38460.6|26
1623884490000|2021-06-16 23:01:30|38610.8|38460.8|38589.4|38439.4|38610.8|38460.8|38589.4|38439.4|28
1623884500000|2021-06-16 23:01:40|38595.3|38445.3|38576.6|38426.6|38595.3|38445.3|38573.4|38423.4|33
1623884510000|2021-06-16 23:01:50|38577.1|38427.1|38570.8|38420.8|38577.7|38427.7|38570.8|38420.8|29
1623884520000|2021-06-16 23:02:00|38570.6|38420.6|38576.1|38426.1|38578.8|38428.8|38570.6|38420.6|30
1623884530000|2021-06-16 23:02:10|38574|38424|38565.7|38415.7|38574|38424|38565.4|38415.4|21
1623884540000|2021-06-16 23:02:20|38565.8|38415.8|38576.9|38426.9|38579.2|38429.2|38565.8|38415.8|21
1623884550000|2021-06-16 23:02:30|38576.1|38426.1|38576.3|38426.3|38576.6|38426.6|38571.6|38421.6|21
1623884560000|2021-06-16 23:02:40|38577.1|38427.1|38583.2|38433.2|38592|38442|38577.1|38427.1|23
1623884570000|2021-06-16 23:02:50|38580.9|38430.9|38576|38426|38582.9|38432.9|38572.5|38422.5|27
1623884580000|2021-06-16 23:03:00|38573.6|38423.6|38544.7|38394.7|38573.6|38423.6|38544.1|38394.1|32
1623884590000|2021-06-16 23:03:10|38544.8|38394.8|38535.5|38385.5|38551.3|38401.3|38534.1|38384.1|38
1623884600000|2021-06-16 23:03:20|38536.1|38386.1|38547.6|38397.6|38558.4|38408.4|38536.1|38386.1|33
1623884610000|2021-06-16 23:03:30|38546.8|38396.8|38537.5|38387.5|38554.1|38404.1|38535.3|38385.3|38
1623884620000|2021-06-16 23:03:40|38536.7|38386.7|38519.6|38369.6|38536.7|38386.7|38510.4|38360.4|33
1623884630000|2021-06-16 23:03:50|38517.7|38367.7|38493.9|38343.9|38517.7|38367.7|38493.8|38343.8|37
1623884640000|2021-06-16 23:04:00|38493.8|38343.8|38486.3|38336.3|38494.4|38344.4|38477|38327|37
1623884650000|2021-06-16 23:04:10|38486.8|38336.8|38505.1|38355.1|38510.1|38360.1|38486.8|38336.8|34
1623884660000|2021-06-16 23:04:20|38505.2|38355.2|38539.3|38389.3|38541|38391|38505.2|38355.2|29
1623884670000|2021-06-16 23:04:30|38537|38387|38539.9|38389.9|38544.8|38394.8|38524.5|38374.5|31
1623884680000|2021-06-16 23:04:40|38535.2|38385.2|38533.3|38383.3|38535.7|38385.7|38531.5|38381.5|25
1623884690000|2021-06-16 23:04:50|38531.2|38381.2|38546.2|38396.2|38547|38397|38531.2|38381.2|16
1623884700000|2021-06-16 23:05:00|38547.2|38397.2|38542.8|38392.8|38547.2|38397.2|38529.8|38379.8|24
1623884710000|2021-06-16 23:05:10|38543.2|38393.2|38543.8|38393.8|38547.2|38397.2|38543.2|38393.2|23
1623884720000|2021-06-16 23:05:20|38543.2|38393.2|38547.1|38397.1|38547.1|38397.1|38538.6|38388.6|21
1623884730000|2021-06-16 23:05:30|38550.6|38400.6|38551.2|38401.2|38554.7|38404.7|38549.5|38399.5|19
1623884740000|2021-06-16 23:05:40|38550.3|38400.3|38516|38366|38550.3|38400.3|38514.1|38364.1|33
1623884750000|2021-06-16 23:05:50|38514.7|38364.7|38511.7|38361.7|38516.9|38366.9|38510.6|38360.6|15
1623884760000|2021-06-16 23:06:00|38509.2|38359.2|38506.1|38356.1|38510.7|38360.7|38506|38356|11
1623884770000|2021-06-16 23:06:10|38505.5|38355.5|38517.4|38367.4|38525.4|38375.4|38504.5|38354.5|37
1623884780000|2021-06-16 23:06:20|38518.1|38368.1|38541.5|38391.5|38543.6|38393.6|38518.1|38368.1|32
1623884790000|2021-06-16 23:06:30|38543.1|38393.1|38544.9|38394.9|38549.8|38399.8|38541|38391|33
1623884800000|2021-06-16 23:06:40|38545.7|38395.7|38546.1|38396.1|38546.2|38396.2|38541.6|38391.6|18
1623884810000|2021-06-16 23:06:50|38546.2|38396.2|38532.5|38382.5|38546.2|38396.2|38532.5|38382.5|29
1623884820000|2021-06-16 23:07:00|38534.2|38384.2|38541.8|38391.8|38546|38396|38531.8|38381.8|28
1623884830000|2021-06-16 23:07:10|38542.8|38392.8|38544.4|38394.4|38548.1|38398.1|38542.2|38392.2|21
1623884840000|2021-06-16 23:07:20|38544|38394|38542.8|38392.8|38548.7|38398.7|38539.5|38389.5|27
1623884850000|2021-06-16 23:07:30|38543.5|38393.5|38525.8|38375.8|38546.4|38396.4|38525.8|38375.8|31
1623884860000|2021-06-16 23:07:40|38524.1|38374.1|38523.7|38373.7|38534.7|38384.7|38519.4|38369.4|35
1623884870000|2021-06-16 23:07:50|38523.8|38373.8|38539.1|38389.1|38542.7|38392.7|38523.8|38373.8|29
1623884880000|2021-06-16 23:08:00|38539.2|38389.2|38550|38400|38553.9|38403.9|38539.2|38389.2|25
1623884890000|2021-06-16 23:08:10|38550.1|38400.1|38555.3|38405.3|38555.3|38405.3|38548.4|38398.4|17
1623884900000|2021-06-16 23:08:20|38555.2|38405.2|38545.2|38395.2|38555.2|38405.2|38545.2|38395.2|23
1623884910000|2021-06-16 23:08:30|38549.1|38399.1|38553.3|38403.3|38554.6|38404.6|38545|38395|23
1623884920000|2021-06-16 23:08:40|38552.5|38402.5|38553.6|38403.6|38553.7|38403.7|38550.8|38400.8|28
1623884930000|2021-06-16 23:08:50|38553.5|38403.5|38562.5|38412.5|38566|38416|38552.9|38402.9|26
1623884940000|2021-06-16 23:09:00|38562.7|38412.7|38552.6|38402.6|38562.7|38412.7|38547.5|38397.5|30
1623884950000|2021-06-16 23:09:10|38552.1|38402.1|38564.2|38414.2|38564.7|38414.7|38552.1|38402.1|24
1623884960000|2021-06-16 23:09:20|38564.3|38414.3|38557.6|38407.6|38568.1|38418.1|38557.6|38407.6|21
1623884970000|2021-06-16 23:09:30|38558.4|38408.4|38549.1|38399.1|38559.2|38409.2|38549.1|38399.1|31
1623884980000|2021-06-16 23:09:40|38547|38397|38544.3|38394.3|38547|38397|38531.9|38381.9|34
1623884990000|2021-06-16 23:09:50|38544.7|38394.7|38535.7|38385.7|38544.7|38394.7|38534.6|38384.6|25
1623885000000|2021-06-16 23:10:00|38535.8|38385.8|38526.8|38376.8|38535.8|38385.8|38524.9|38374.9|28
1623885010000|2021-06-16 23:10:10|38526.2|38376.2|38508.2|38358.2|38532|38382|38506.5|38356.5|27
1623885020000|2021-06-16 23:10:20|38507.7|38357.7|38502.1|38352.1|38512|38362|38502|38352|32
1623885030000|2021-06-16 23:10:30|38502.2|38352.2|38513.5|38363.5|38513.5|38363.5|38499.6|38349.6|27
1623885040000|2021-06-16 23:10:40|38514.9|38364.9|38503.6|38353.6|38515.2|38365.2|38502.7|38352.7|28
1623885050000|2021-06-16 23:10:50|38503|38353|38513.5|38363.5|38515.6|38365.6|38500.6|38350.6|32
1623885060000|2021-06-16 23:11:00|38513.9|38363.9|38512.3|38362.3|38514.5|38364.5|38509.3|38359.3|22
1623885070000|2021-06-16 23:11:10|38512.1|38362.1|38528.3|38378.3|38528.3|38378.3|38512|38362|17
1623885080000|2021-06-16 23:11:20|38528.6|38378.6|38530|38380|38531.2|38381.2|38520.6|38370.6|33
1623885090000|2021-06-16 23:11:30|38534.5|38384.5|38535.3|38385.3|38541.7|38391.7|38534.5|38384.5|29
1623885100000|2021-06-16 23:11:40|38535.7|38385.7|38528|38378|38535.7|38385.7|38527.9|38377.9|32
1623885110000|2021-06-16 23:11:50|38527.8|38377.8|38518.4|38368.4|38530.3|38380.3|38515.9|38365.9|33
1623885120000|2021-06-16 23:12:00|38518.3|38368.3|38526.7|38376.7|38526.7|38376.7|38515.9|38365.9|23
1623885130000|2021-06-16 23:12:10|38528|38378|38532.6|38382.6|38537.3|38387.3|38528|38378|29
1623885140000|2021-06-16 23:12:20|38533.4|38383.4|38545.7|38395.7|38546|38396|38532|38382|32
1623885150000|2021-06-16 23:12:30|38545.6|38395.6|38536.5|38386.5|38547.2|38397.2|38531.5|38381.5|35
1623885160000|2021-06-16 23:12:40|38535.3|38385.3|38519.6|38369.6|38535.3|38385.3|38519.6|38369.6|24
1623885170000|2021-06-16 23:12:50|38519.7|38369.7|38485.2|38335.2|38519.7|38369.7|38485.2|38335.2|33
1623885180000|2021-06-16 23:13:00|38484.9|38334.9|38492.2|38342.2|38492.5|38342.5|38483.7|38333.7|30
1623885190000|2021-06-16 23:13:10|38491.6|38341.6|38494.5|38344.5|38496.5|38346.5|38488.3|38338.3|31
1623885200000|2021-06-16 23:13:20|38495|38345|38482.5|38332.5|38495.1|38345.1|38482.5|38332.5|32
1623885210000|2021-06-16 23:13:30|38481.1|38331.1|38479.4|38329.4|38488.6|38338.6|38479.4|38329.4|37
1623885220000|2021-06-16 23:13:40|38479.3|38329.3|38472.4|38322.4|38479.3|38329.3|38463.8|38313.8|38
1623885230000|2021-06-16 23:13:50|38472.1|38322.1|38467.6|38317.6|38473.7|38323.7|38467.2|38317.2|33
1623885240000|2021-06-16 23:14:00|38468|38318|38457.5|38307.5|38468|38318|38451.4|38301.4|27
1623885250000|2021-06-16 23:14:10|38457.9|38307.9|38448.8|38298.8|38464.2|38314.2|38431.8|38281.8|36
1623885260000|2021-06-16 23:14:20|38432.1|38282.1|38471.3|38321.3|38471.3|38321.3|38421.4|38271.4|32
1623885270000|2021-06-16 23:14:30|38472.4|38322.4|38479.5|38329.5|38482.4|38332.4|38471.4|38321.4|31
1623885280000|2021-06-16 23:14:40|38478.1|38328.1|38489.2|38339.2|38493.5|38343.5|38477.8|38327.8|34
1623885290000|2021-06-16 23:14:50|38489.8|38339.8|38504.6|38354.6|38504.6|38354.6|38489.8|38339.8|29
1623885300000|2021-06-16 23:15:00|38504.9|38354.9|38482.7|38332.7|38505.4|38355.4|38479|38329|34
1623885310000|2021-06-16 23:15:10|38483|38333|38476.3|38326.3|38486.3|38336.3|38476.1|38326.1|32
1623885320000|2021-06-16 23:15:20|38476.6|38326.6|38444.6|38294.6|38477.4|38327.4|38444.6|38294.6|36
1623885330000|2021-06-16 23:15:30|38447.6|38297.6|38385.6|38235.6|38447.6|38297.6|38385.6|38235.6|36
1623885340000|2021-06-16 23:15:40|38410.6|38260.6|38330.6|38180.6|38410.6|38260.6|38294.4|38144.4|40
1623885350000|2021-06-16 23:15:50|38332|38182|38351.5|38201.5|38351.5|38201.5|38298.4|38148.4|35
1623885360000|2021-06-16 23:16:00|38348.3|38198.3|38312.9|38162.9|38349.4|38199.4|38295.2|38145.2|36
1623885370000|2021-06-16 23:16:10|38310.7|38160.7|38292.3|38142.3|38330.6|38180.6|38292|38142|33
1623885380000|2021-06-16 23:16:20|38292.1|38142.1|38302.9|38152.9|38308.2|38158.2|38292.1|38142.1|28
1623885390000|2021-06-16 23:16:30|38301.7|38151.7|38294.3|38144.3|38305.7|38155.7|38292.8|38142.8|29
1623885400000|2021-06-16 23:16:40|38294.4|38144.4|38286.4|38136.4|38299.9|38149.9|38285.8|38135.8|34
1623885410000|2021-06-16 23:16:50|38286.3|38136.3|38283.3|38133.3|38286.3|38136.3|38283.2|38133.2|21
1623885420000|2021-06-16 23:17:00|38281.6|38131.6|38223.4|38073.4|38281.6|38131.6|38216.6|38066.6|30
1623885430000|2021-06-16 23:17:10|38222.1|38072.1|38249.2|38099.2|38251.4|38101.4|38218.9|38068.9|35
1623885440000|2021-06-16 23:17:20|38250.1|38100.1|38247.1|38097.1|38253|38103|38229.5|38079.5|37
1623885450000|2021-06-16 23:17:30|38247.7|38097.7|38275.8|38125.8|38276.1|38126.1|38247.7|38097.7|35
1623885460000|2021-06-16 23:17:40|38277.5|38127.5|38292.5|38142.5|38292.5|38142.5|38264|38114|37
1623885470000|2021-06-16 23:17:50|38292.7|38142.7|38287.1|38137.1|38294.2|38144.2|38283.7|38133.7|36
1623885480000|2021-06-16 23:18:00|38287.7|38137.7|38310.5|38160.5|38314.4|38164.4|38287.2|38137.2|36
1623885490000|2021-06-16 23:18:10|38310.8|38160.8|38317.9|38167.9|38330.6|38180.6|38310.7|38160.7|33
1623885500000|2021-06-16 23:18:20|38318|38168|38312.6|38162.6|38318|38168|38307.5|38157.5|28
1623885510000|2021-06-16 23:18:30|38313.3|38163.3|38319.2|38169.2|38321|38171|38313.3|38163.3|25
1623885520000|2021-06-16 23:18:40|38319.3|38169.3|38316.5|38166.5|38322.2|38172.2|38316.5|38166.5|10
1623885530000|2021-06-16 23:18:50|38316.4|38166.4|38317.9|38167.9|38319.4|38169.4|38316.4|38166.4|24
1623885540000|2021-06-16 23:19:00|38318|38168|38306.5|38156.5|38322.7|38172.7|38300.5|38150.5|30
1623885550000|2021-06-16 23:19:10|38306.4|38156.4|38326.4|38176.4|38328.6|38178.6|38301.9|38151.9|37
1623885560000|2021-06-16 23:19:20|38328|38178|38341.6|38191.6|38341.6|38191.6|38328|38178|33
1623885570000|2021-06-16 23:19:30|38341.8|38191.8|38358.8|38208.8|38360.6|38210.6|38340.9|38190.9|30
1623885580000|2021-06-16 23:19:40|38357.8|38207.8|38367.3|38217.3|38367.3|38217.3|38357|38207|37
1623885590000|2021-06-16 23:19:50|38367.1|38217.1|38371.4|38221.4|38388.4|38238.4|38366.9|38216.9|33
1623885600000|2021-06-16 23:20:00|38371.1|38221.1|38378.1|38228.1|38380.4|38230.4|38371.1|38221.1|28
1623885610000|2021-06-16 23:20:10|38378.4|38228.4|38386|38236|38386.6|38236.6|38378.4|38228.4|32
1623885620000|2021-06-16 23:20:20|38385.9|38235.9|38385.5|38235.5|38386.9|38236.9|38383.9|38233.9|27
1623885630000|2021-06-16 23:20:30|38385.9|38235.9|38359.7|38209.7|38385.9|38235.9|38358.7|38208.7|31
1623885640000|2021-06-16 23:20:40|38363.9|38213.9|38359.2|38209.2|38380.9|38230.9|38358.7|38208.7|39
1623885650000|2021-06-16 23:20:50|38356.2|38206.2|38340.1|38190.1|38359.9|38209.9|38340.1|38190.1|36
1623885660000|2021-06-16 23:21:00|38340.2|38190.2|38326.4|38176.4|38346.9|38196.9|38324.1|38174.1|38
1623885670000|2021-06-16 23:21:10|38326.3|38176.3|38338.6|38188.6|38339.6|38189.6|38326.3|38176.3|34
1623885680000|2021-06-16 23:21:20|38338.7|38188.7|38343.4|38193.4|38345.6|38195.6|38338.6|38188.6|24
1623885690000|2021-06-16 23:21:30|38344.6|38194.6|38348.4|38198.4|38348.4|38198.4|38342.2|38192.2|25
1623885700000|2021-06-16 23:21:40|38348.6|38198.6|38368.6|38218.6|38370.1|38220.1|38348.6|38198.6|32
1623885710000|2021-06-16 23:21:50|38367.1|38217.1|38371.5|38221.5|38372.1|38222.1|38365.4|38215.4|23
1623885720000|2021-06-16 23:22:00|38371.3|38221.3|38357|38207|38372.1|38222.1|38356.9|38206.9|29
1623885730000|2021-06-16 23:22:10|38359.5|38209.5|38354.1|38204.1|38361.7|38211.7|38354.1|38204.1|30
1623885740000|2021-06-16 23:22:20|38351.1|38201.1|38330.8|38180.8|38354.4|38204.4|38329.8|38179.8|29
1623885750000|2021-06-16 23:22:30|38330.6|38180.6|38314.3|38164.3|38330.6|38180.6|38313.6|38163.6|30
1623885760000|2021-06-16 23:22:40|38312.7|38162.7|38318.9|38168.9|38320.4|38170.4|38295.8|38145.8|37
1623885770000|2021-06-16 23:22:50|38318.4|38168.4|38320.5|38170.5|38323.1|38173.1|38318.4|38168.4|29
1623885780000|2021-06-16 23:23:00|38322.2|38172.2|38320.5|38170.5|38322.2|38172.2|38315.7|38165.7|33
1623885790000|2021-06-16 23:23:10|38320.3|38170.3|38328.3|38178.3|38328.3|38178.3|38319.3|38169.3|11
1623885800000|2021-06-16 23:23:20|38328|38178|38315.6|38165.6|38328|38178|38315.2|38165.2|35
1623885810000|2021-06-16 23:23:30|38313|38163|38310.2|38160.2|38315.3|38165.3|38310.2|38160.2|28
1623885820000|2021-06-16 23:23:40|38309.5|38159.5|38298.8|38148.8|38309.5|38159.5|38296.8|38146.8|35
1623885830000|2021-06-16 23:23:50|38299.2|38149.2|38279.5|38129.5|38299.6|38149.6|38277.8|38127.8|36
1623885840000|2021-06-16 23:24:00|38279.2|38129.2|38283.4|38133.4|38284.2|38134.2|38276.1|38126.1|31
1623885850000|2021-06-16 23:24:10|38283.6|38133.6|38267|38117|38285|38135|38263.9|38113.9|32
1623885860000|2021-06-16 23:24:20|38264.9|38114.9|38235.8|38085.8|38264.9|38114.9|38235.7|38085.7|34
1623885870000|2021-06-16 23:24:30|38236.6|38086.6|38227.1|38077.1|38241.7|38091.7|38223.2|38073.2|36
1623885880000|2021-06-16 23:24:40|38226.7|38076.7|38250.4|38100.4|38250.5|38100.5|38226.7|38076.7|37
1623885890000|2021-06-16 23:24:50|38251|38101|38263.9|38113.9|38265.6|38115.6|38250.3|38100.3|39
1623885900000|2021-06-16 23:25:00|38264|38114|38265.9|38115.9|38268.1|38118.1|38258.2|38108.2|35
1623885910000|2021-06-16 23:25:10|38266|38116|38269.4|38119.4|38269.4|38119.4|38264.7|38114.7|28
1623885920000|2021-06-16 23:25:20|38270.3|38120.3|38288.1|38138.1|38288.1|38138.1|38270|38120|31
1623885930000|2021-06-16 23:25:30|38288.2|38138.2|38293.6|38143.6|38294.1|38144.1|38285|38135|34
1623885940000|2021-06-16 23:25:40|38293.7|38143.7|38287.5|38137.5|38297.8|38147.8|38286.8|38136.8|32
1623885950000|2021-06-16 23:25:50|38287.3|38137.3|38284.6|38134.6|38287.4|38137.4|38283.9|38133.9|26
1623885960000|2021-06-16 23:26:00|38284.2|38134.2|38259.1|38109.1|38284.6|38134.6|38259.1|38109.1|29
1623885970000|2021-06-16 23:26:10|38259.2|38109.2|38244.5|38094.5|38259.4|38109.4|38241.5|38091.5|25
1623885980000|2021-06-16 23:26:20|38245|38095|38247|38097|38249.1|38099.1|38242.6|38092.6|33
1623885990000|2021-06-16 23:26:30|38246.9|38096.9|38234.3|38084.3|38248.4|38098.4|38231.6|38081.6|33
1623886000000|2021-06-16 23:26:40|38237.5|38087.5|38234.3|38084.3|38244|38094|38234|38084|29
1623886010000|2021-06-16 23:26:50|38234.2|38084.2|38250.5|38100.5|38250.5|38100.5|38234.2|38084.2|20
1623886020000|2021-06-16 23:27:00|38251|38101|38265.8|38115.8|38265.8|38115.8|38250.2|38100.2|32
1623886030000|2021-06-16 23:27:10|38265.7|38115.7|38285.6|38135.6|38286.2|38136.2|38265.3|38115.3|38
1623886040000|2021-06-16 23:27:20|38286.3|38136.3|38301.1|38151.1|38301.3|38151.3|38286.1|38136.1|25
1623886050000|2021-06-16 23:27:30|38302.9|38152.9|38287.5|38137.5|38304.2|38154.2|38286.3|38136.3|36
1623886060000|2021-06-16 23:27:40|38287.2|38137.2|38279|38129|38288.2|38138.2|38279|38129|34
1623886070000|2021-06-16 23:27:50|38279.1|38129.1|38280.6|38130.6|38282.4|38132.4|38279.1|38129.1|25
1623886080000|2021-06-16 23:28:00|38280.8|38130.8|38287.8|38137.8|38288.8|38138.8|38280.8|38130.8|29
1623886090000|2021-06-16 23:28:10|38287.9|38137.9|38299.2|38149.2|38299.8|38149.8|38287.9|38137.9|22
1623886100000|2021-06-16 23:28:20|38299.3|38149.3|38305.4|38155.4|38305.7|38155.7|38299.3|38149.3|31
1623886110000|2021-06-16 23:28:30|38306.4|38156.4|38297.6|38147.6|38308.7|38158.7|38296.8|38146.8|27
1623886120000|2021-06-16 23:28:40|38299.4|38149.4|38304.3|38154.3|38304.3|38154.3|38298.3|38148.3|20
1623886130000|2021-06-16 23:28:50|38304.4|38154.4|38305.9|38155.9|38305.9|38155.9|38303.3|38153.3|28
1623886140000|2021-06-16 23:29:00|38305.4|38155.4|38320.4|38170.4|38324.5|38174.5|38305.1|38155.1|29
1623886150000|2021-06-16 23:29:10|38320.7|38170.7|38324.8|38174.8|38326|38176|38320.2|38170.2|26
1623886160000|2021-06-16 23:29:20|38325.9|38175.9|38321.7|38171.7|38326.7|38176.7|38317.1|38167.1|31
1623886170000|2021-06-16 23:29:30|38321.9|38171.9|38318.5|38168.5|38322.1|38172.1|38318.3|38168.3|20
1623886180000|2021-06-16 23:29:40|38316|38166|38308.2|38158.2|38316|38166|38308.2|38158.2|20
1623886190000|2021-06-16 23:29:50|38309.1|38159.1|38300.8|38150.8|38309.3|38159.3|38299.4|38149.4|23
1623886200000|2021-06-16 23:30:00|38300.9|38150.9|38311.9|38161.9|38311.9|38161.9|38300.9|38150.9|31
1623886210000|2021-06-16 23:30:10|38312.1|38162.1|38313|38163|38318.7|38168.7|38312.1|38162.1|34
1623886220000|2021-06-16 23:30:20|38313.1|38163.1|38288.4|38138.4|38313.1|38163.1|38288.3|38138.3|26
1623886230000|2021-06-16 23:30:30|38287.7|38137.7|38285.3|38135.3|38291.6|38141.6|38282.7|38132.7|33
1623886240000|2021-06-16 23:30:40|38285.6|38135.6|38279.4|38129.4|38285.8|38135.8|38279|38129|29
1623886250000|2021-06-16 23:30:50|38279.3|38129.3|38272|38122|38281.7|38131.7|38272|38122|26
1623886260000|2021-06-16 23:31:00|38268|38118|38248.9|38098.9|38269|38119|38246.9|38096.9|33
1623886270000|2021-06-16 23:31:10|38250.5|38100.5|38242.8|38092.8|38252.4|38102.4|38242.8|38092.8|34
1623886280000|2021-06-16 23:31:20|38241.8|38091.8|38239|38089|38242.9|38092.9|38230.2|38080.2|33
1623886290000|2021-06-16 23:31:30|38239.6|38089.6|38254.5|38104.5|38261.2|38111.2|38238.7|38088.7|33
1623886300000|2021-06-16 23:31:40|38254.6|38104.6|38265.4|38115.4|38267.2|38117.2|38241|38091|28
1623886310000|2021-06-16 23:31:50|38265.2|38115.2|38279.3|38129.3|38280.7|38130.7|38264.1|38114.1|29
1623886320000|2021-06-16 23:32:00|38279.1|38129.1|38291.3|38141.3|38293.3|38143.3|38279.1|38129.1|35
1623886330000|2021-06-16 23:32:10|38291.6|38141.6|38287.6|38137.6|38292.2|38142.2|38281.1|38131.1|34
1623886340000|2021-06-16 23:32:20|38293|38143|38320.9|38170.9|38320.9|38170.9|38293|38143|37
1623886350000|2021-06-16 23:32:30|38321.1|38171.1|38309.3|38159.3|38322.6|38172.6|38309.3|38159.3|35
1623886360000|2021-06-16 23:32:40|38309.2|38159.2|38308.4|38158.4|38310.1|38160.1|38307.1|38157.1|30
1623886370000|2021-06-16 23:32:50|38307.9|38157.9|38287.9|38137.9|38307.9|38157.9|38287.9|38137.9|33
1623886380000|2021-06-16 23:33:00|38289|38139|38276.4|38126.4|38289|38139|38276.4|38126.4|18
1623886390000|2021-06-16 23:33:10|38275.2|38125.2|38268.5|38118.5|38278|38128|38267.6|38117.6|25
1623886400000|2021-06-16 23:33:20|38270|38120|38258.6|38108.6|38270|38120|38249.3|38099.3|31
1623886410000|2021-06-16 23:33:30|38260.8|38110.8|38262.4|38112.4|38263.2|38113.2|38256.2|38106.2|31
1623886420000|2021-06-16 23:33:40|38263|38113|38258.2|38108.2|38265|38115|38258.2|38108.2|31
1623886430000|2021-06-16 23:33:50|38258.4|38108.4|38249|38099|38258.5|38108.5|38249|38099|24
1623886440000|2021-06-16 23:34:00|38249.7|38099.7|38245.5|38095.5|38249.7|38099.7|38241.6|38091.6|22
1623886450000|2021-06-16 23:34:10|38246.5|38096.5|38233.1|38083.1|38246.8|38096.8|38232.3|38082.3|32
1623886460000|2021-06-16 23:34:20|38235|38085|38213.8|38063.8|38235|38085|38212.2|38062.2|21
1623886470000|2021-06-16 23:34:30|38214.3|38064.3|38214.4|38064.4|38214.4|38064.4|38198.8|38048.8|35
1623886480000|2021-06-16 23:34:40|38211.1|38061.1|38239.5|38089.5|38239.5|38089.5|38211.1|38061.1|35
1623886490000|2021-06-16 23:34:50|38239.8|38089.8|38242.1|38092.1|38243|38093|38239.6|38089.6|22
1623886500000|2021-06-16 23:35:00|38241.9|38091.9|38245.3|38095.3|38251.6|38101.6|38236.7|38086.7|30
1623886510000|2021-06-16 23:35:10|38252.1|38102.1|38259.3|38109.3|38265|38115|38242.1|38092.1|26
1623886520000|2021-06-16 23:35:20|38270.4|38120.4|38285.3|38135.3|38285.3|38135.3|38268|38118|22
1623886530000|2021-06-16 23:35:30|38285.7|38135.7|38273.3|38123.3|38292.6|38142.6|38273.3|38123.3|24
1623886540000|2021-06-16 23:35:40|38271.8|38121.8|38274.3|38124.3|38278.1|38128.1|38271.8|38121.8|29
1623886550000|2021-06-16 23:35:50|38273.7|38123.7|38294.5|38144.5|38294.5|38144.5|38273.7|38123.7|33
1623886560000|2021-06-16 23:36:00|38295.2|38145.2|38267.5|38117.5|38295.3|38145.3|38266.3|38116.3|32
1623886570000|2021-06-16 23:36:10|38267.6|38117.6|38286.8|38136.8|38287.1|38137.1|38267.2|38117.2|32
1623886580000|2021-06-16 23:36:20|38286.7|38136.7|38289.9|38139.9|38290|38140|38276.6|38126.6|29
1623886590000|2021-06-16 23:36:30|38289.8|38139.8|38291.7|38141.7|38293.4|38143.4|38288.3|38138.3|23
1623886600000|2021-06-16 23:36:40|38291.9|38141.9|38272.2|38122.2|38305.1|38155.1|38272.2|38122.2|38
1623886610000|2021-06-16 23:36:50|38271.6|38121.6|38270.2|38120.2|38273.9|38123.9|38270|38120|24
1623886620000|2021-06-16 23:37:00|38270.8|38120.8|38264.2|38114.2|38270.8|38120.8|38262.5|38112.5|20
1623886630000|2021-06-16 23:37:10|38265|38115|38274.1|38124.1|38274.2|38124.2|38264.4|38114.4|21
1623886640000|2021-06-16 23:37:20|38274|38124|38272.9|38122.9|38274.3|38124.3|38272.8|38122.8|17
1623886650000|2021-06-16 23:37:30|38273.4|38123.4|38286.4|38136.4|38286.4|38136.4|38273.1|38123.1|27
1623886660000|2021-06-16 23:37:40|38286.2|38136.2|38281.4|38131.4|38286.2|38136.2|38280.2|38130.2|18
1623886670000|2021-06-16 23:37:50|38281.6|38131.6|38281.2|38131.2|38284|38134|38279.5|38129.5|31
1623886680000|2021-06-16 23:38:00|38280.9|38130.9|38283.4|38133.4|38284.4|38134.4|38280.9|38130.9|32
1623886690000|2021-06-16 23:38:10|38283.5|38133.5|38301.9|38151.9|38304.4|38154.4|38283.1|38133.1|34
1623886700000|2021-06-16 23:38:20|38301.1|38151.1|38287.7|38137.7|38305|38155|38287.6|38137.6|32
1623886710000|2021-06-16 23:38:30|38288.5|38138.5|38290.2|38140.2|38292|38142|38287.8|38137.8|29
1623886720000|2021-06-16 23:38:40|38290.6|38140.6|38296.2|38146.2|38297|38147|38289.7|38139.7|29
1623886730000|2021-06-16 23:38:50|38296.7|38146.7|38295.8|38145.8|38298|38148|38291|38141|25
1623886740000|2021-06-16 23:39:00|38296|38146|38302.8|38152.8|38303.9|38153.9|38295.4|38145.4|32
1623886750000|2021-06-16 23:39:10|38303.1|38153.1|38306.2|38156.2|38310.4|38160.4|38302.7|38152.7|29
1623886760000|2021-06-16 23:39:20|38302.5|38152.5|38327.4|38177.4|38331.1|38181.1|38302.5|38152.5|34
1623886770000|2021-06-16 23:39:30|38335.9|38185.9|38350.8|38200.8|38351.2|38201.2|38334.3|38184.3|31
1623886780000|2021-06-16 23:39:40|38349.1|38199.1|38356.8|38206.8|38357|38207|38347.3|38197.3|37
1623886790000|2021-06-16 23:39:50|38357.2|38207.2|38347.7|38197.7|38359.1|38209.1|38347.6|38197.6|35
1623886800000|2021-06-16 23:40:00|38347|38197|38349.9|38199.9|38349.9|38199.9|38335.8|38185.8|37
1623886810000|2021-06-16 23:40:10|38350|38200|38344.6|38194.6|38351.2|38201.2|38344.3|38194.3|27
1623886820000|2021-06-16 23:40:20|38344.9|38194.9|38355.4|38205.4|38356.6|38206.6|38344.6|38194.6|26
1623886830000|2021-06-16 23:40:30|38355.9|38205.9|38358.7|38208.7|38360.5|38210.5|38353.7|38203.7|27
1623886840000|2021-06-16 23:40:40|38358.6|38208.6|38358.9|38208.9|38360.2|38210.2|38357.2|38207.2|34
1623886850000|2021-06-16 23:40:50|38357.1|38207.1|38346|38196|38358|38208|38346|38196|26
1623886860000|2021-06-16 23:41:00|38346.1|38196.1|38339.3|38189.3|38346.5|38196.5|38337.1|38187.1|35
1623886870000|2021-06-16 23:41:10|38339|38189|38323.2|38173.2|38342.5|38192.5|38323.2|38173.2|23
1623886880000|2021-06-16 23:41:20|38327|38177|38317.7|38167.7|38328.1|38178.1|38317.6|38167.6|28
1623886890000|2021-06-16 23:41:30|38317.5|38167.5|38319.3|38169.3|38323|38173|38316.7|38166.7|36
1623886900000|2021-06-16 23:41:40|38318.6|38168.6|38314.1|38164.1|38322|38172|38313|38163|25
1623886910000|2021-06-16 23:41:50|38314.3|38164.3|38307.1|38157.1|38315.8|38165.8|38306.8|38156.8|18
1623886920000|2021-06-16 23:42:00|38306.9|38156.9|38307.1|38157.1|38308.5|38158.5|38305.8|38155.8|26
1623886930000|2021-06-16 23:42:10|38307.2|38157.2|38311.6|38161.6|38311.6|38161.6|38307.2|38157.2|17
1623886940000|2021-06-16 23:42:20|38311.9|38161.9|38325.4|38175.4|38325.5|38175.5|38311.3|38161.3|29
1623886950000|2021-06-16 23:42:30|38325.5|38175.5|38335.2|38185.2|38335.2|38185.2|38325.2|38175.2|28
1623886960000|2021-06-16 23:42:40|38335.1|38185.1|38336.7|38186.7|38338.7|38188.7|38335|38185|32
1623886970000|2021-06-16 23:42:50|38336.6|38186.6|38318.8|38168.8|38337.9|38187.9|38317.6|38167.6|35
1623886980000|2021-06-16 23:43:00|38318.2|38168.2|38301.9|38151.9|38318.2|38168.2|38301.5|38151.5|37
1623886990000|2021-06-16 23:43:10|38301.7|38151.7|38299.3|38149.3|38303.7|38153.7|38299.3|38149.3|26
1623887000000|2021-06-16 23:43:20|38299.2|38149.2|38291.1|38141.1|38299.4|38149.4|38288.2|38138.2|29
1623887010000|2021-06-16 23:43:30|38288.3|38138.3|38301.6|38151.6|38301.6|38151.6|38286|38136|33
1623887020000|2021-06-16 23:43:40|38301.4|38151.4|38294.5|38144.5|38304.4|38154.4|38294.5|38144.5|34
1623887030000|2021-06-16 23:43:50|38294.3|38144.3|38291.2|38141.2|38294.5|38144.5|38291.2|38141.2|20
1623887040000|2021-06-16 23:44:00|38290.8|38140.8|38277.2|38127.2|38290.8|38140.8|38275.7|38125.7|28
1623887050000|2021-06-16 23:44:10|38277.3|38127.3|38269.7|38119.7|38278.6|38128.6|38269.7|38119.7|31
1623887060000|2021-06-16 23:44:20|38268.7|38118.7|38267.8|38117.8|38272.1|38122.1|38266.2|38116.2|33
1623887070000|2021-06-16 23:44:30|38267.7|38117.7|38261.3|38111.3|38269.3|38119.3|38260.3|38110.3|32
1623887080000|2021-06-16 23:44:40|38261.7|38111.7|38272.9|38122.9|38274|38124|38261.7|38111.7|35
1623887090000|2021-06-16 23:44:50|38272.7|38122.7|38277.4|38127.4|38277.4|38127.4|38270|38120|30
1623887100000|2021-06-16 23:45:00|38277.7|38127.7|38275.6|38125.6|38278.1|38128.1|38275|38125|31
1623887110000|2021-06-16 23:45:10|38275.2|38125.2|38285.7|38135.7|38285.7|38135.7|38265.8|38115.8|32
1623887120000|2021-06-16 23:45:20|38290.4|38140.4|38291.7|38141.7|38292.5|38142.5|38289.5|38139.5|34
1623887130000|2021-06-16 23:45:30|38291.2|38141.2|38295.7|38145.7|38295.7|38145.7|38290.8|38140.8|26
1623887140000|2021-06-16 23:45:40|38296.6|38146.6|38302.6|38152.6|38302.6|38152.6|38296.6|38146.6|19
1623887150000|2021-06-16 23:45:50|38303.1|38153.1|38309.9|38159.9|38311.2|38161.2|38303|38153|22
1623887160000|2021-06-16 23:46:00|38310|38160|38310.8|38160.8|38310.8|38160.8|38309.2|38159.2|12
1623887170000|2021-06-16 23:46:10|38311.7|38161.7|38311.6|38161.6|38312.4|38162.4|38311|38161|19
1623887180000|2021-06-16 23:46:20|38311|38161|38322.1|38172.1|38322.1|38172.1|38311|38161|25
1623887190000|2021-06-16 23:46:30|38322.3|38172.3|38337.1|38187.1|38337.1|38187.1|38322.3|38172.3|20
1623887200000|2021-06-16 23:46:40|38337.3|38187.3|38322.1|38172.1|38338.2|38188.2|38321.8|38171.8|19
1623887210000|2021-06-16 23:46:50|38321.3|38171.3|38326.3|38176.3|38326.3|38176.3|38321.2|38171.2|23
1623887220000|2021-06-16 23:47:00|38326.4|38176.4|38330|38180|38331.7|38181.7|38326.4|38176.4|18
1623887230000|2021-06-16 23:47:10|38329.6|38179.6|38328|38178|38331.2|38181.2|38328|38178|24
1623887240000|2021-06-16 23:47:20|38325.9|38175.9|38321.1|38171.1|38325.9|38175.9|38318.9|38168.9|26
1623887250000|2021-06-16 23:47:30|38321.4|38171.4|38323.2|38173.2|38323.2|38173.2|38320.9|38170.9|33
1623887260000|2021-06-16 23:47:40|38323.1|38173.1|38322.2|38172.2|38323.4|38173.4|38322|38172|24
1623887270000|2021-06-16 23:47:50|38322.8|38172.8|38322.5|38172.5|38323.6|38173.6|38322.5|38172.5|6
1623887280000|2021-06-16 23:48:00|38322.3|38172.3|38304.2|38154.2|38322.3|38172.3|38302.4|38152.4|28
1623887290000|2021-06-16 23:48:10|38304.1|38154.1|38302.2|38152.2|38304.1|38154.1|38302.2|38152.2|16
1623887300000|2021-06-16 23:48:20|38302.5|38152.5|38294.7|38144.7|38302.5|38152.5|38289.9|38139.9|21
1623887310000|2021-06-16 23:48:30|38294.9|38144.9|38321.6|38171.6|38322|38172|38294|38144|36
1623887320000|2021-06-16 23:48:40|38321.9|38171.9|38333.1|38183.1|38333.2|38183.2|38321.7|38171.7|18
1623887330000|2021-06-16 23:48:50|38332.9|38182.9|38336.7|38186.7|38337.6|38187.6|38331.9|38181.9|18
1623887340000|2021-06-16 23:49:00|38338.8|38188.8|38348.2|38198.2|38348.6|38198.6|38337.7|38187.7|26
1623887350000|2021-06-16 23:49:10|38348.7|38198.7|38356.3|38206.3|38356.9|38206.9|38348.7|38198.7|24
1623887360000|2021-06-16 23:49:20|38356.5|38206.5|38363.4|38213.4|38379|38229|38356.5|38206.5|36
1623887370000|2021-06-16 23:49:30|38363.9|38213.9|38370.7|38220.7|38372.5|38222.5|38363.9|38213.9|35
1623887380000|2021-06-16 23:49:40|38369.8|38219.8|38367.3|38217.3|38372.4|38222.4|38365|38215|26
1623887390000|2021-06-16 23:49:50|38367|38217|38367.5|38217.5|38369.4|38219.4|38367|38217|20
1623887400000|2021-06-16 23:50:00|38366.4|38216.4|38355.3|38205.3|38367.4|38217.4|38355.3|38205.3|17
1623887410000|2021-06-16 23:50:10|38355|38205|38354.9|38204.9|38356.3|38206.3|38354.6|38204.6|19
1623887420000|2021-06-16 23:50:20|38354.8|38204.8|38360.6|38210.6|38363|38213|38354.8|38204.8|33
1623887430000|2021-06-16 23:50:30|38360.5|38210.5|38368.6|38218.6|38369|38219|38360.5|38210.5|30
1623887440000|2021-06-16 23:50:40|38368.9|38218.9|38374.3|38224.3|38374.5|38224.5|38367.4|38217.4|31
1623887450000|2021-06-16 23:50:50|38374.8|38224.8|38349.1|38199.1|38374.8|38224.8|38349.1|38199.1|30
1623887460000|2021-06-16 23:51:00|38345|38195|38341.4|38191.4|38345|38195|38340.8|38190.8|21
1623887470000|2021-06-16 23:51:10|38341.5|38191.5|38340.7|38190.7|38342.2|38192.2|38340.1|38190.1|14
1623887480000|2021-06-16 23:51:20|38340.6|38190.6|38345.9|38195.9|38345.9|38195.9|38340|38190|23
1623887490000|2021-06-16 23:51:30|38347.9|38197.9|38341.8|38191.8|38347.9|38197.9|38339.6|38189.6|17
1623887500000|2021-06-16 23:51:40|38341.6|38191.6|38336.6|38186.6|38341.6|38191.6|38336.5|38186.5|20
1623887510000|2021-06-16 23:51:50|38336.8|38186.8|38337.1|38187.1|38338.7|38188.7|38336.1|38186.1|17
1623887520000|2021-06-16 23:52:00|38337|38187|38320.1|38170.1|38337|38187|38319.9|38169.9|33
1623887530000|2021-06-16 23:52:10|38319.9|38169.9|38331.8|38181.8|38332|38182|38319.9|38169.9|29
1623887540000|2021-06-16 23:52:20|38331.6|38181.6|38332.9|38182.9|38333.1|38183.1|38331.2|38181.2|27
1623887550000|2021-06-16 23:52:30|38332.6|38182.6|38333.5|38183.5|38333.5|38183.5|38331.2|38181.2|17
1623887560000|2021-06-16 23:52:40|38332.7|38182.7|38326.2|38176.2|38332.7|38182.7|38325.5|38175.5|17
1623887570000|2021-06-16 23:52:50|38325.9|38175.9|38317|38167|38325.9|38175.9|38314.1|38164.1|32
1623887580000|2021-06-16 23:53:00|38315.1|38165.1|38316.5|38166.5|38317.5|38167.5|38313.6|38163.6|28
1623887590000|2021-06-16 23:53:10|38316.7|38166.7|38327.4|38177.4|38330.2|38180.2|38316.7|38166.7|33
1623887600000|2021-06-16 23:53:20|38327.6|38177.6|38338.3|38188.3|38338.3|38188.3|38323|38173|27
1623887610000|2021-06-16 23:53:30|38343.1|38193.1|38358|38208|38359.7|38209.7|38343.1|38193.1|37
1623887620000|2021-06-16 23:53:40|38358.7|38208.7|38348.7|38198.7|38358.7|38208.7|38348.5|38198.5|28
1623887630000|2021-06-16 23:53:50|38348.9|38198.9|38357|38207|38364.3|38214.3|38347.1|38197.1|33
1623887640000|2021-06-16 23:54:00|38363.1|38213.1|38365|38215|38366.3|38216.3|38357|38207|27
1623887650000|2021-06-16 23:54:10|38364.9|38214.9|38362.4|38212.4|38366.1|38216.1|38362.4|38212.4|29
1623887660000|2021-06-16 23:54:20|38361.3|38211.3|38360.9|38210.9|38361.8|38211.8|38359.5|38209.5|12
1623887670000|2021-06-16 23:54:30|38360.7|38210.7|38345.4|38195.4|38360.7|38210.7|38341.8|38191.8|23
1623887680000|2021-06-16 23:54:40|38345.3|38195.3|38352.9|38202.9|38353.6|38203.6|38340.7|38190.7|23
1623887690000|2021-06-16 23:54:50|38355.7|38205.7|38349.9|38199.9|38356|38206|38349.9|38199.9|17
1623887700000|2021-06-16 23:55:00|38349|38199|38331.5|38181.5|38349|38199|38331.5|38181.5|31
1623887710000|2021-06-16 23:55:10|38331.9|38181.9|38325.4|38175.4|38331.9|38181.9|38325.4|38175.4|27
1623887720000|2021-06-16 23:55:20|38325.5|38175.5|38334.4|38184.4|38335.6|38185.6|38325.5|38175.5|25
1623887730000|2021-06-16 23:55:30|38334.1|38184.1|38360.2|38210.2|38360.2|38210.2|38330.2|38180.2|33
1623887740000|2021-06-16 23:55:40|38359.7|38209.7|38371.3|38221.3|38371.3|38221.3|38359.3|38209.3|36
1623887750000|2021-06-16 23:55:50|38373.3|38223.3|38384.9|38234.9|38386.2|38236.2|38371.5|38221.5|30
1623887760000|2021-06-16 23:56:00|38386.5|38236.5|38400.6|38250.6|38400.6|38250.6|38386.5|38236.5|28
1623887770000|2021-06-16 23:56:10|38400.8|38250.8|38398.8|38248.8|38402.4|38252.4|38398.7|38248.7|28
1623887780000|2021-06-16 23:56:20|38398.7|38248.7|38391.5|38241.5|38400.7|38250.7|38391.4|38241.4|26
1623887790000|2021-06-16 23:56:30|38390.8|38240.8|38403.2|38253.2|38403.2|38253.2|38390.8|38240.8|22
1623887800000|2021-06-16 23:56:40|38401.7|38251.7|38404.6|38254.6|38405.9|38255.9|38401.5|38251.5|29
1623887810000|2021-06-16 23:56:50|38405.3|38255.3|38404.9|38254.9|38406.6|38256.6|38403.8|38253.8|27
1623887820000|2021-06-16 23:57:00|38405|38255|38408.3|38258.3|38408.6|38258.6|38404.8|38254.8|16
1623887830000|2021-06-16 23:57:10|38408|38258|38390.5|38240.5|38408.2|38258.2|38390.5|38240.5|35
1623887840000|2021-06-16 23:57:20|38391.1|38241.1|38391.6|38241.6|38391.8|38241.8|38386.4|38236.4|34
1623887850000|2021-06-16 23:57:30|38391.7|38241.7|38404.2|38254.2|38406.6|38256.6|38391.7|38241.7|36
1623887860000|2021-06-16 23:57:40|38403.7|38253.7|38405.9|38255.9|38405.9|38255.9|38402.6|38252.6|33
1623887870000|2021-06-16 23:57:50|38406|38256|38414.4|38264.4|38414.4|38264.4|38405.6|38255.6|29
1623887880000|2021-06-16 23:58:00|38414.9|38264.9|38414|38264|38414.9|38264.9|38408.5|38258.5|24
1623887890000|2021-06-16 23:58:10|38414.1|38264.1|38413.8|38263.8|38414.6|38264.6|38413.2|38263.2|13
1623887900000|2021-06-16 23:58:20|38414.1|38264.1|38413|38263|38414.7|38264.7|38413|38263|20
1623887910000|2021-06-16 23:58:30|38410|38260|38403.3|38253.3|38410|38260|38403.2|38253.2|19
1623887920000|2021-06-16 23:58:40|38403.9|38253.9|38413.1|38263.1|38413.1|38263.1|38403.6|38253.6|20
1623887930000|2021-06-16 23:58:50|38413.9|38263.9|38413.7|38263.7|38415|38265|38411.5|38261.5|28
1623887940000|2021-06-16 23:59:00|38413.6|38263.6|38420.1|38270.1|38427.4|38277.4|38413.5|38263.5|30
1623887950000|2021-06-16 23:59:10|38421.6|38271.6|38425.1|38275.1|38426|38276|38420.1|38270.1|29
1623887960000|2021-06-16 23:59:20|38425.6|38275.6|38418.4|38268.4|38426|38276|38415.8|38265.8|36
1623887970000|2021-06-16 23:59:30|38418.5|38268.5|38413|38263|38420.2|38270.2|38412.2|38262.2|29
1623887980000|2021-06-16 23:59:40|38413.1|38263.1|38417.1|38267.1|38417.7|38267.7|38411|38261|22
1623887990000|2021-06-16 23:59:50|38416.2|38266.2|38420.9|38270.9|38421.2|38271.2|38415.5|38265.5|23
1623888000000|2021-06-17 00:00:00|38420.5|38270.5|38413.8|38263.8|38420.5|38270.5|38413.8|38263.8|29
1623888010000|2021-06-17 00:00:10|38414|38264|38363.8|38213.8|38414.8|38264.8|38363.8|38213.8|29
1623888020000|2021-06-17 00:00:20|38364|38214|38400.8|38250.8|38404.3|38254.3|38364|38214|30
1623888030000|2021-06-17 00:00:30|38401.2|38251.2|38430.7|38280.7|38430.7|38280.7|38400.8|38250.8|27
1623888040000|2021-06-17 00:00:40|38431.7|38281.7|38460.1|38310.1|38464.9|38314.9|38431.7|38281.7|35
1623888050000|2021-06-17 00:00:50|38458.4|38308.4|38463|38313|38463.8|38313.8|38453.3|38303.3|29
1623888060000|2021-06-17 00:01:00|38462.6|38312.6|38497.4|38347.4|38502.6|38352.6|38462.6|38312.6|34
1623888070000|2021-06-17 00:01:10|38497.7|38347.7|38506.7|38356.7|38522.9|38372.9|38496.2|38346.2|37
1623888080000|2021-06-17 00:01:20|38501.8|38351.8|38505|38355|38506.5|38356.5|38495.6|38345.6|32
1623888090000|2021-06-17 00:01:30|38505.4|38355.4|38491.1|38341.1|38508|38358|38490.9|38340.9|34
1623888100000|2021-06-17 00:01:40|38492.7|38342.7|38506.4|38356.4|38514.2|38364.2|38491.8|38341.8|39
1623888110000|2021-06-17 00:01:50|38506.5|38356.5|38498|38348|38514.8|38364.8|38492.6|38342.6|38
1623888120000|2021-06-17 00:02:00|38499.1|38349.1|38471.9|38321.9|38503.2|38353.2|38463|38313|37
1623888130000|2021-06-17 00:02:10|38472|38322|38386.9|38236.9|38472|38322|38362.4|38212.4|40
1623888140000|2021-06-17 00:02:20|38390|38240|38377.6|38227.6|38390|38240|38366.6|38216.6|39
1623888150000|2021-06-17 00:02:30|38376.8|38226.8|38339.8|38189.8|38377|38227|38328|38178|39
1623888160000|2021-06-17 00:02:40|38340|38190|38323|38173|38340.5|38190.5|38309.6|38159.6|38
1623888170000|2021-06-17 00:02:50|38321.7|38171.7|38334.6|38184.6|38336.2|38186.2|38308.8|38158.8|38
1623888180000|2021-06-17 00:03:00|38333.2|38183.2|38338.8|38188.8|38341.9|38191.9|38333|38183|34
1623888190000|2021-06-17 00:03:10|38340.3|38190.3|38346.1|38196.1|38347.7|38197.7|38339.9|38189.9|34
1623888200000|2021-06-17 00:03:20|38345.3|38195.3|38352.7|38202.7|38352.7|38202.7|38344.2|38194.2|32
1623888210000|2021-06-17 00:03:30|38353.7|38203.7|38402.6|38252.6|38403.1|38253.1|38351.5|38201.5|35
1623888220000|2021-06-17 00:03:40|38405.2|38255.2|38382.9|38232.9|38407.1|38257.1|38373.4|38223.4|36
1623888230000|2021-06-17 00:03:50|38382.4|38232.4|38351.9|38201.9|38382.4|38232.4|38351.9|38201.9|34
1623888240000|2021-06-17 00:04:00|38351.6|38201.6|38317|38167|38351.6|38201.6|38313.4|38163.4|35
1623888250000|2021-06-17 00:04:10|38315.5|38165.5|38316.7|38166.7|38324.9|38174.9|38307.1|38157.1|39
1623888260000|2021-06-17 00:04:20|38316.1|38166.1|38327.7|38177.7|38333.7|38183.7|38311.6|38161.6|35
1623888270000|2021-06-17 00:04:30|38325.7|38175.7|38323.7|38173.7|38325.7|38175.7|38308.8|38158.8|30
1623888280000|2021-06-17 00:04:40|38326.2|38176.2|38332.9|38182.9|38337.5|38187.5|38326.2|38176.2|36
1623888290000|2021-06-17 00:04:50|38336|38186|38349|38199|38350.2|38200.2|38336|38186|28
1623888300000|2021-06-17 00:05:00|38347.8|38197.8|38376.5|38226.5|38379.5|38229.5|38347.5|38197.5|28
1623888310000|2021-06-17 00:05:10|38377.4|38227.4|38386.7|38236.7|38386.7|38236.7|38359.5|38209.5|36
1623888320000|2021-06-17 00:05:20|38388.7|38238.7|38425.5|38275.5|38425.7|38275.7|38388.7|38238.7|29
1623888330000|2021-06-17 00:05:30|38427.5|38277.5|38407.5|38257.5|38430.3|38280.3|38400.5|38250.5|38
1623888340000|2021-06-17 00:05:40|38408.3|38258.3|38425.2|38275.2|38425.7|38275.7|38402.2|38252.2|36
1623888350000|2021-06-17 00:05:50|38427.3|38277.3|38429.8|38279.8|38429.8|38279.8|38419|38269|29
1623888360000|2021-06-17 00:06:00|38430.7|38280.7|38430.6|38280.6|38433.3|38283.3|38430.2|38280.2|27
1623888370000|2021-06-17 00:06:10|38430.8|38280.8|38426.2|38276.2|38431|38281|38425.9|38275.9|30
1623888380000|2021-06-17 00:06:20|38426.3|38276.3|38475.6|38325.6|38475.6|38325.6|38426.3|38276.3|28
1623888390000|2021-06-17 00:06:30|38484.3|38334.3|38486.7|38336.7|38487.9|38337.9|38474.3|38324.3|31
1623888400000|2021-06-17 00:06:40|38484.8|38334.8|38464.3|38314.3|38485.1|38335.1|38460.8|38310.8|32
1623888410000|2021-06-17 00:06:50|38462.5|38312.5|38452.2|38302.2|38466.8|38316.8|38451.8|38301.8|37
1623888420000|2021-06-17 00:07:00|38452.3|38302.3|38438.3|38288.3|38458.3|38308.3|38437.6|38287.6|35
1623888430000|2021-06-17 00:07:10|38435|38285|38454.9|38304.9|38455.8|38305.8|38434.1|38284.1|26
1623888440000|2021-06-17 00:07:20|38455.2|38305.2|38473.3|38323.3|38477.2|38327.2|38455.2|38305.2|32
1623888450000|2021-06-17 00:07:30|38472.4|38322.4|38494.2|38344.2|38496.5|38346.5|38469.9|38319.9|34
1623888460000|2021-06-17 00:07:40|38496.4|38346.4|38498.2|38348.2|38501.4|38351.4|38495.5|38345.5|36
1623888470000|2021-06-17 00:07:50|38498.7|38348.7|38508|38358|38509.5|38359.5|38495.2|38345.2|36
1623888480000|2021-06-17 00:08:00|38509.2|38359.2|38511.2|38361.2|38512.4|38362.4|38507.6|38357.6|29
1623888490000|2021-06-17 00:08:10|38511.6|38361.6|38517.7|38367.7|38517.7|38367.7|38509.7|38359.7|30
1623888500000|2021-06-17 00:08:20|38515.6|38365.6|38516.1|38366.1|38517.5|38367.5|38512.7|38362.7|23
1623888510000|2021-06-17 00:08:30|38516.9|38366.9|38522|38372|38523|38373|38516.2|38366.2|18
1623888520000|2021-06-17 00:08:40|38523.8|38373.8|38489.6|38339.6|38524.2|38374.2|38489.2|38339.2|29
1623888530000|2021-06-17 00:08:50|38486.9|38336.9|38514.4|38364.4|38515.2|38365.2|38481.5|38331.5|36
1623888540000|2021-06-17 00:09:00|38510.6|38360.6|38532.4|38382.4|38534.3|38384.3|38510.6|38360.6|34
1623888550000|2021-06-17 00:09:10|38534.9|38384.9|38546.3|38396.3|38546.3|38396.3|38530.5|38380.5|27
1623888560000|2021-06-17 00:09:20|38549.9|38399.9|38552|38402|38556.7|38406.7|38549.5|38399.5|37
1623888570000|2021-06-17 00:09:30|38553.3|38403.3|38538|38388|38553.4|38403.4|38538|38388|32
1623888580000|2021-06-17 00:09:40|38530.3|38380.3|38554.2|38404.2|38554.2|38404.2|38529.5|38379.5|33
1623888590000|2021-06-17 00:09:50|38553.1|38403.1|38557|38407|38557.8|38407.8|38553.1|38403.1|34
1623888600000|2021-06-17 00:10:00|38557.1|38407.1|38563.8|38413.8|38577.1|38427.1|38555.5|38405.5|36
1623888610000|2021-06-17 00:10:10|38563.7|38413.7|38562.9|38412.9|38563.7|38413.7|38547.9|38397.9|27
1623888620000|2021-06-17 00:10:20|38562.4|38412.4|38587.4|38437.4|38599.4|38449.4|38562.4|38412.4|39
1623888630000|2021-06-17 00:10:30|38589.8|38439.8|38597.2|38447.2|38609.2|38459.2|38589.8|38439.8|35
1623888640000|2021-06-17 00:10:40|38595.9|38445.9|38588.3|38438.3|38597.9|38447.9|38583.7|38433.7|38
1623888650000|2021-06-17 00:10:50|38588.8|38438.8|38576.5|38426.5|38588.8|38438.8|38572.7|38422.7|38
1623888660000|2021-06-17 00:11:00|38573.4|38423.4|38577.8|38427.8|38578.8|38428.8|38567.1|38417.1|32
1623888670000|2021-06-17 00:11:10|38577.5|38427.5|38590.2|38440.2|38590.2|38440.2|38576.1|38426.1|31
1623888680000|2021-06-17 00:11:20|38591.6|38441.6|38594.5|38444.5|38594.8|38444.8|38591.6|38441.6|22
1623888690000|2021-06-17 00:11:30|38593.4|38443.4|38597.8|38447.8|38597.9|38447.9|38593.4|38443.4|30
1623888700000|2021-06-17 00:11:40|38596.7|38446.7|38603.9|38453.9|38604|38454|38594.8|38444.8|23
1623888710000|2021-06-17 00:11:50|38604|38454|38625.1|38475.1|38626.5|38476.5|38604|38454|32
1623888720000|2021-06-17 00:12:00|38625.5|38475.5|38608.1|38458.1|38625.9|38475.9|38606.1|38456.1|35
1623888730000|2021-06-17 00:12:10|38612.1|38462.1|38605.2|38455.2|38612.1|38462.1|38600.4|38450.4|28
1623888740000|2021-06-17 00:12:20|38605.9|38455.9|38619.7|38469.7|38619.7|38469.7|38604.2|38454.2|32
1623888750000|2021-06-17 00:12:30|38622.5|38472.5|38629.7|38479.7|38631.8|38481.8|38620.4|38470.4|37
1623888760000|2021-06-17 00:12:40|38629.6|38479.6|38636.3|38486.3|38637.6|38487.6|38629.5|38479.5|36
1623888770000|2021-06-17 00:12:50|38638.4|38488.4|38640.3|38490.3|38650.4|38500.4|38637.7|38487.7|39
1623888780000|2021-06-17 00:13:00|38640.6|38490.6|38654.4|38504.4|38654.5|38504.5|38640.6|38490.6|34
1623888790000|2021-06-17 00:13:10|38656.1|38506.1|38656.4|38506.4|38658.4|38508.4|38655.7|38505.7|31
1623888800000|2021-06-17 00:13:20|38654.9|38504.9|38634.5|38484.5|38654.9|38504.9|38632.5|38482.5|35
1623888810000|2021-06-17 00:13:30|38632.3|38482.3|38629.1|38479.1|38633.1|38483.1|38625.2|38475.2|32
1623888820000|2021-06-17 00:13:40|38628.4|38478.4|38637.8|38487.8|38646.3|38496.3|38627.9|38477.9|35
1623888830000|2021-06-17 00:13:50|38637.2|38487.2|38639.8|38489.8|38640.2|38490.2|38637.2|38487.2|30
1623888840000|2021-06-17 00:14:00|38639.5|38489.5|38655.3|38505.3|38655.8|38505.8|38639.5|38489.5|26
1623888850000|2021-06-17 00:14:10|38655.6|38505.6|38656.3|38506.3|38657.2|38507.2|38652.6|38502.6|27
1623888860000|2021-06-17 00:14:20|38654.3|38504.3|38632.4|38482.4|38655.5|38505.5|38632.4|38482.4|30
1623888870000|2021-06-17 00:14:30|38632.8|38482.8|38621.4|38471.4|38636|38486|38621.4|38471.4|32
1623888880000|2021-06-17 00:14:40|38622.2|38472.2|38619|38469|38623.9|38473.9|38617.6|38467.6|33
1623888890000|2021-06-17 00:14:50|38619.6|38469.6|38622.3|38472.3|38622.3|38472.3|38618.6|38468.6|37
1623888900000|2021-06-17 00:15:00|38622.7|38472.7|38631.4|38481.4|38636.3|38486.3|38622.4|38472.4|36
1623888910000|2021-06-17 00:15:10|38631.5|38481.5|38657.8|38507.8|38657.9|38507.9|38631.5|38481.5|27
1623888920000|2021-06-17 00:15:20|38656.8|38506.8|38675.2|38525.2|38676.4|38526.4|38656.7|38506.7|29
1623888930000|2021-06-17 00:15:30|38673.5|38523.5|38672.9|38522.9|38673.5|38523.5|38655.7|38505.7|38
1623888940000|2021-06-17 00:15:40|38672.8|38522.8|38675.8|38525.8|38675.8|38525.8|38671.7|38521.7|31
1623888950000|2021-06-17 00:15:50|38679|38529|38697.7|38547.7|38700.3|38550.3|38678.9|38528.9|35
1623888960000|2021-06-17 00:16:00|38698|38548|38693.2|38543.2|38699.8|38549.8|38693.2|38543.2|34
1623888970000|2021-06-17 00:16:10|38692.1|38542.1|38672|38522|38692.1|38542.1|38667|38517|39
1623888980000|2021-06-17 00:16:20|38671.7|38521.7|38676|38526|38676|38526|38669.6|38519.6|22
1623888990000|2021-06-17 00:16:30|38676.1|38526.1|38678.7|38528.7|38678.7|38528.7|38673.5|38523.5|21
1623889000000|2021-06-17 00:16:40|38677.5|38527.5|38664.5|38514.5|38678.6|38528.6|38642.1|38492.1|35
1623889010000|2021-06-17 00:16:50|38664.9|38514.9|38681.7|38531.7|38681.7|38531.7|38664.9|38514.9|26
1623889020000|2021-06-17 00:17:00|38681.8|38531.8|38671.1|38521.1|38684.8|38534.8|38671.1|38521.1|32
1623889030000|2021-06-17 00:17:10|38671.2|38521.2|38656.7|38506.7|38676.6|38526.6|38654.8|38504.8|33
1623889040000|2021-06-17 00:17:20|38657|38507|38655.5|38505.5|38657|38507|38654.6|38504.6|22
1623889050000|2021-06-17 00:17:30|38655.9|38505.9|38653.3|38503.3|38656.4|38506.4|38652.8|38502.8|29
1623889060000|2021-06-17 00:17:40|38653.6|38503.6|38634.7|38484.7|38654.9|38504.9|38630.4|38480.4|36
1623889070000|2021-06-17 00:17:50|38627.2|38477.2|38619.5|38469.5|38627.2|38477.2|38615.8|38465.8|36
1623889080000|2021-06-17 00:18:00|38619.4|38469.4|38613.8|38463.8|38619.4|38469.4|38612.2|38462.2|32
1623889090000|2021-06-17 00:18:10|38613.9|38463.9|38604.7|38454.7|38615.1|38465.1|38604.6|38454.6|31
1623889100000|2021-06-17 00:18:20|38604.4|38454.4|38596.8|38446.8|38608.2|38458.2|38595.4|38445.4|26
1623889110000|2021-06-17 00:18:30|38596.6|38446.6|38592.4|38442.4|38598.5|38448.5|38592.4|38442.4|27
1623889120000|2021-06-17 00:18:40|38593|38443|38608.3|38458.3|38608.3|38458.3|38592.9|38442.9|23
1623889130000|2021-06-17 00:18:50|38607.3|38457.3|38606.3|38456.3|38610.1|38460.1|38606.3|38456.3|28
1623889140000|2021-06-17 00:19:00|38606.6|38456.6|38593.6|38443.6|38607.4|38457.4|38593.5|38443.5|38
1623889150000|2021-06-17 00:19:10|38593.5|38443.5|38577.7|38427.7|38593.6|38443.6|38575.9|38425.9|23
1623889160000|2021-06-17 00:19:20|38579|38429|38557.7|38407.7|38579|38429|38549.1|38399.1|35
1623889170000|2021-06-17 00:19:30|38556.2|38406.2|38558.4|38408.4|38561.3|38411.3|38548.6|38398.6|28
1623889180000|2021-06-17 00:19:40|38558.3|38408.3|38557.4|38407.4|38559.1|38409.1|38552|38402|30
1623889190000|2021-06-17 00:19:50|38557.5|38407.5|38566.4|38416.4|38567.5|38417.5|38551.7|38401.7|28
1623889200000|2021-06-17 00:20:00|38566.5|38416.5|38557.4|38407.4|38571.3|38421.3|38555.5|38405.5|36
1623889210000|2021-06-17 00:20:10|38557|38407|38550.3|38400.3|38560.5|38410.5|38550.2|38400.2|24
1623889220000|2021-06-17 00:20:20|38548.9|38398.9|38542.8|38392.8|38548.9|38398.9|38541.9|38391.9|27
1623889230000|2021-06-17 00:20:30|38542.9|38392.9|38524.6|38374.6|38543.5|38393.5|38524.6|38374.6|24
1623889240000|2021-06-17 00:20:40|38524.4|38374.4|38531|38381|38532.8|38382.8|38522.6|38372.6|31
1623889250000|2021-06-17 00:20:50|38530.8|38380.8|38523|38373|38539.7|38389.7|38521|38371|34
1623889260000|2021-06-17 00:21:00|38523.7|38373.7|38522.1|38372.1|38531.5|38381.5|38519.2|38369.2|23
1623889270000|2021-06-17 00:21:10|38519.7|38369.7|38511.1|38361.1|38536.1|38386.1|38499.4|38349.4|30
1623889280000|2021-06-17 00:21:20|38511.2|38361.2|38535|38385|38535.2|38385.2|38510.8|38360.8|36
1623889290000|2021-06-17 00:21:30|38529.5|38379.5|38517.7|38367.7|38529.9|38379.9|38516.7|38366.7|32
1623889300000|2021-06-17 00:21:40|38520.9|38370.9|38526.7|38376.7|38527.4|38377.4|38520.9|38370.9|33
1623889310000|2021-06-17 00:21:50|38527.1|38377.1|38528|38378|38531.5|38381.5|38527.1|38377.1|22
1623889320000|2021-06-17 00:22:00|38527.8|38377.8|38520.3|38370.3|38528.3|38378.3|38517.4|38367.4|25
1623889330000|2021-06-17 00:22:10|38520.6|38370.6|38516.1|38366.1|38520.6|38370.6|38516|38366|20
1623889340000|2021-06-17 00:22:20|38515.7|38365.7|38499.5|38349.5|38515.7|38365.7|38498.7|38348.7|36
1623889350000|2021-06-17 00:22:30|38499.2|38349.2|38497.8|38347.8|38499.3|38349.3|38495|38345|16
1623889360000|2021-06-17 00:22:40|38498|38348|38498.7|38348.7|38500|38350|38497.8|38347.8|29
1623889370000|2021-06-17 00:22:50|38498.6|38348.6|38498|38348|38498.6|38348.6|38495.8|38345.8|35
1623889380000|2021-06-17 00:23:00|38498.3|38348.3|38499.1|38349.1|38500.8|38350.8|38498.3|38348.3|24
1623889390000|2021-06-17 00:23:10|38498.8|38348.8|38495.4|38345.4|38501.8|38351.8|38495.4|38345.4|26
1623889400000|2021-06-17 00:23:20|38497|38347|38493.7|38343.7|38497|38347|38493.1|38343.1|18
1623889410000|2021-06-17 00:23:30|38493.9|38343.9|38493.6|38343.6|38494.8|38344.8|38492.6|38342.6|16
1623889420000|2021-06-17 00:23:40|38494.6|38344.6|38493.1|38343.1|38495.4|38345.4|38493.1|38343.1|22
1623889430000|2021-06-17 00:23:50|38493|38343|38484.5|38334.5|38493.5|38343.5|38484.5|38334.5|19
1623889440000|2021-06-17 00:24:00|38483.1|38333.1|38497|38347|38502.8|38352.8|38476.4|38326.4|36
1623889450000|2021-06-17 00:24:10|38495.9|38345.9|38496.1|38346.1|38500.1|38350.1|38494.8|38344.8|37
1623889460000|2021-06-17 00:24:20|38496.8|38346.8|38497.9|38347.9|38497.9|38347.9|38494.6|38344.6|18
1623889470000|2021-06-17 00:24:30|38497.5|38347.5|38504.8|38354.8|38506.7|38356.7|38494.8|38344.8|30
1623889480000|2021-06-17 00:24:40|38506.1|38356.1|38507.4|38357.4|38510.1|38360.1|38506.1|38356.1|31
1623889490000|2021-06-17 00:24:50|38506.5|38356.5|38507.1|38357.1|38509.5|38359.5|38506.4|38356.4|26
1623889500000|2021-06-17 00:25:00|38500|38350|38501.3|38351.3|38501.7|38351.7|38497.5|38347.5|24
1623889510000|2021-06-17 00:25:10|38501.7|38351.7|38511.1|38361.1|38511.4|38361.4|38501.7|38351.7|18
1623889520000|2021-06-17 00:25:20|38511.2|38361.2|38506.5|38356.5|38511.3|38361.3|38501.8|38351.8|18
1623889530000|2021-06-17 00:25:30|38506.9|38356.9|38510.5|38360.5|38511.4|38361.4|38506.9|38356.9|18
1623889540000|2021-06-17 00:25:40|38510.8|38360.8|38510.2|38360.2|38511.6|38361.6|38510.2|38360.2|21
1623889550000|2021-06-17 00:25:50|38510.7|38360.7|38502.4|38352.4|38512.5|38362.5|38502.4|38352.4|27
1623889560000|2021-06-17 00:26:00|38502.2|38352.2|38500.3|38350.3|38503|38353|38498.5|38348.5|31
1623889570000|2021-06-17 00:26:10|38500.4|38350.4|38500.6|38350.6|38500.9|38350.9|38500.2|38350.2|10
1623889580000|2021-06-17 00:26:20|38500.7|38350.7|38500.7|38350.7|38502.4|38352.4|38500.6|38350.6|17
1623889590000|2021-06-17 00:26:30|38500.6|38350.6|38487.1|38337.1|38500.6|38350.6|38480.7|38330.7|33
1623889600000|2021-06-17 00:26:40|38487.8|38337.8|38489.1|38339.1|38490.6|38340.6|38487.8|38337.8|24
1623889610000|2021-06-17 00:26:50|38489|38339|38487.9|38337.9|38490.7|38340.7|38487.3|38337.3|20
1623889620000|2021-06-17 00:27:00|38488.7|38338.7|38511.2|38361.2|38511.5|38361.5|38488.7|38338.7|21
1623889630000|2021-06-17 00:27:10|38511.4|38361.4|38517.6|38367.6|38517.6|38367.6|38511.1|38361.1|16
1623889640000|2021-06-17 00:27:20|38518.5|38368.5|38510.6|38360.6|38524.2|38374.2|38510.6|38360.6|34
1623889650000|2021-06-17 00:27:30|38511.3|38361.3|38512.9|38362.9|38513.6|38363.6|38508.4|38358.4|21
1623889660000|2021-06-17 00:27:40|38513|38363|38505|38355|38513|38363|38505|38355|30
1623889670000|2021-06-17 00:27:50|38504.6|38354.6|38518.5|38368.5|38518.5|38368.5|38497.7|38347.7|38
1623889680000|2021-06-17 00:28:00|38519.1|38369.1|38509.9|38359.9|38524.4|38374.4|38509.9|38359.9|34
1623889690000|2021-06-17 00:28:10|38511.2|38361.2|38506.9|38356.9|38512.2|38362.2|38505.7|38355.7|29
1623889700000|2021-06-17 00:28:20|38507.3|38357.3|38524.9|38374.9|38524.9|38374.9|38506|38356|33
1623889710000|2021-06-17 00:28:30|38524.2|38374.2|38526.3|38376.3|38526.3|38376.3|38518.1|38368.1|23
1623889720000|2021-06-17 00:28:40|38526.4|38376.4|38526.9|38376.9|38528.2|38378.2|38525.9|38375.9|24
1623889730000|2021-06-17 00:28:50|38526.8|38376.8|38530.8|38380.8|38530.8|38380.8|38526.3|38376.3|19
1623889740000|2021-06-17 00:29:00|38530.7|38380.7|38535.3|38385.3|38536.1|38386.1|38530.7|38380.7|30
1623889750000|2021-06-17 00:29:10|38534.9|38384.9|38536.3|38386.3|38537|38387|38534.6|38384.6|25
1623889760000|2021-06-17 00:29:20|38535.6|38385.6|38524|38374|38536.8|38386.8|38521.7|38371.7|34
1623889770000|2021-06-17 00:29:30|38524.7|38374.7|38520|38370|38525.3|38375.3|38513|38363|37
1623889780000|2021-06-17 00:29:40|38520.3|38370.3|38510.8|38360.8|38520.3|38370.3|38508.9|38358.9|33
1623889790000|2021-06-17 00:29:50|38510.7|38360.7|38525.8|38375.8|38525.8|38375.8|38509.8|38359.8|34
1623889800000|2021-06-17 00:30:00|38524.4|38374.4|38527.7|38377.7|38527.7|38377.7|38524.4|38374.4|25
1623889810000|2021-06-17 00:30:10|38528.8|38378.8|38532.7|38382.7|38533.9|38383.9|38528.8|38378.8|31
1623889820000|2021-06-17 00:30:20|38532.3|38382.3|38535.9|38385.9|38540|38390|38532.2|38382.2|36
1623889830000|2021-06-17 00:30:30|38535.7|38385.7|38532|38382|38536.3|38386.3|38532|38382|24
1623889840000|2021-06-17 00:30:40|38531.6|38381.6|38534.8|38384.8|38536.4|38386.4|38526.7|38376.7|27
1623889850000|2021-06-17 00:30:50|38535|38385|38530.3|38380.3|38536.5|38386.5|38530.3|38380.3|30
1623889860000|2021-06-17 00:31:00|38530.2|38380.2|38514.7|38364.7|38530.2|38380.2|38513.4|38363.4|21
1623889870000|2021-06-17 00:31:10|38514.6|38364.6|38494.1|38344.1|38514.6|38364.6|38494.1|38344.1|21
1623889880000|2021-06-17 00:31:20|38495.9|38345.9|38520.7|38370.7|38520.7|38370.7|38486.9|38336.9|23
1623889890000|2021-06-17 00:31:30|38520.1|38370.1|38512|38362|38525.9|38375.9|38510.2|38360.2|36
1623889900000|2021-06-17 00:31:40|38513.1|38363.1|38521.3|38371.3|38523.5|38373.5|38509.8|38359.8|27
1623889910000|2021-06-17 00:31:50|38522.1|38372.1|38528.7|38378.7|38528.7|38378.7|38521.9|38371.9|25
1623889920000|2021-06-17 00:32:00|38529.3|38379.3|38555.9|38405.9|38555.9|38405.9|38529.3|38379.3|20
1623889930000|2021-06-17 00:32:10|38559|38409|38560.4|38410.4|38560.5|38410.5|38546.4|38396.4|33
1623889940000|2021-06-17 00:32:20|38560.6|38410.6|38600.9|38450.9|38603.5|38453.5|38559.1|38409.1|37
1623889950000|2021-06-17 00:32:30|38601.2|38451.2|38634|38484|38634.5|38484.5|38586.6|38436.6|37
1623889960000|2021-06-17 00:32:40|38634.6|38484.6|38627.1|38477.1|38634.6|38484.6|38613.2|38463.2|36
1623889970000|2021-06-17 00:32:50|38629|38479|38638.9|38488.9|38640.8|38490.8|38621.8|38471.8|33
1623889980000|2021-06-17 00:33:00|38638.4|38488.4|38631.8|38481.8|38638.8|38488.8|38628.7|38478.7|31
1623889990000|2021-06-17 00:33:10|38631.7|38481.7|38633.3|38483.3|38634.4|38484.4|38626.9|38476.9|33
1623890000000|2021-06-17 00:33:20|38633.7|38483.7|38616.5|38466.5|38634.6|38484.6|38616|38466|33
1623890010000|2021-06-17 00:33:30|38615.7|38465.7|38629|38479|38629.4|38479.4|38614.6|38464.6|22
1623890020000|2021-06-17 00:33:40|38628.8|38478.8|38618|38468|38628.9|38478.9|38613.9|38463.9|21
1623890030000|2021-06-17 00:33:50|38618.1|38468.1|38610|38460|38618.7|38468.7|38609.5|38459.5|19
1623890040000|2021-06-17 00:34:00|38610.2|38460.2|38608.9|38458.9|38612.1|38462.1|38606.4|38456.4|31
1623890050000|2021-06-17 00:34:10|38609.4|38459.4|38635.4|38485.4|38636|38486|38608.5|38458.5|34
1623890060000|2021-06-17 00:34:20|38636.1|38486.1|38640.9|38490.9|38641.3|38491.3|38636.1|38486.1|33
1623890070000|2021-06-17 00:34:30|38640.1|38490.1|38644.7|38494.7|38644.7|38494.7|38637.6|38487.6|27
1623890080000|2021-06-17 00:34:40|38647.4|38497.4|38649.2|38499.2|38662.1|38512.1|38647.4|38497.4|35
1623890090000|2021-06-17 00:34:50|38650.7|38500.7|38664.9|38514.9|38665.1|38515.1|38650.7|38500.7|29
1623890100000|2021-06-17 00:35:00|38664.6|38514.6|38650.1|38500.1|38665.2|38515.2|38646.8|38496.8|29
1623890110000|2021-06-17 00:35:10|38650|38500|38634.6|38484.6|38650|38500|38634.1|38484.1|34
1623890120000|2021-06-17 00:35:20|38635.1|38485.1|38633.7|38483.7|38635.1|38485.1|38632.2|38482.2|23
1623890130000|2021-06-17 00:35:30|38633.3|38483.3|38634.8|38484.8|38634.8|38484.8|38632.4|38482.4|8
1623890140000|2021-06-17 00:35:40|38635|38485|38642.9|38492.9|38645.3|38495.3|38634.5|38484.5|22
1623890150000|2021-06-17 00:35:50|38643|38493|38656|38506|38656.7|38506.7|38643|38493|27
1623890160000|2021-06-17 00:36:00|38655.8|38505.8|38643.7|38493.7|38656.1|38506.1|38642.8|38492.8|32
1623890170000|2021-06-17 00:36:10|38643.1|38493.1|38637.4|38487.4|38643.1|38493.1|38636.4|38486.4|32
1623890180000|2021-06-17 00:36:20|38637.1|38487.1|38658.3|38508.3|38658.5|38508.5|38636.9|38486.9|31
1623890190000|2021-06-17 00:36:30|38659.2|38509.2|38667.9|38517.9|38667.9|38517.9|38658|38508|32
1623890200000|2021-06-17 00:36:40|38668|38518|38669.1|38519.1|38670.1|38520.1|38666.7|38516.7|24
1623890210000|2021-06-17 00:36:50|38669.8|38519.8|38672.3|38522.3|38678.8|38528.8|38669.8|38519.8|29
1623890220000|2021-06-17 00:37:00|38672.4|38522.4|38661|38511|38672.4|38522.4|38659|38509|26
1623890230000|2021-06-17 00:37:10|38660.9|38510.9|38656.7|38506.7|38662|38512|38656.4|38506.4|23
1623890240000|2021-06-17 00:37:20|38657|38507|38656.8|38506.8|38657|38507|38654.1|38504.1|24
1623890250000|2021-06-17 00:37:30|38657.4|38507.4|38661.1|38511.1|38664.5|38514.5|38657.4|38507.4|15
1623890260000|2021-06-17 00:37:40|38661.7|38511.7|38667.3|38517.3|38670|38520|38661.7|38511.7|32
1623890270000|2021-06-17 00:37:50|38667.5|38517.5|38669.4|38519.4|38672.1|38522.1|38665.3|38515.3|25
1623890280000|2021-06-17 00:38:00|38671.6|38521.6|38688.3|38538.3|38688.3|38538.3|38671.6|38521.6|27
1623890290000|2021-06-17 00:38:10|38689.4|38539.4|38695.8|38545.8|38696.4|38546.4|38688.6|38538.6|21
1623890300000|2021-06-17 00:38:20|38696.4|38546.4|38678.4|38528.4|38703|38553|38678.4|38528.4|36
1623890310000|2021-06-17 00:38:30|38677.5|38527.5|38683.5|38533.5|38683.8|38533.8|38672.5|38522.5|32
1623890320000|2021-06-17 00:38:40|38683.4|38533.4|38692.1|38542.1|38692.1|38542.1|38683|38533|29
1623890330000|2021-06-17 00:38:50|38692.5|38542.5|38699.9|38549.9|38699.9|38549.9|38692.1|38542.1|16
1623890340000|2021-06-17 00:39:00|38700|38550|38679.4|38529.4|38700|38550|38674.5|38524.5|32
1623890350000|2021-06-17 00:39:10|38679.3|38529.3|38699.3|38549.3|38699.8|38549.8|38679.3|38529.3|31
1623890360000|2021-06-17 00:39:20|38699.7|38549.7|38687.9|38537.9|38700.2|38550.2|38683.1|38533.1|33
1623890370000|2021-06-17 00:39:30|38687.6|38537.6|38683.7|38533.7|38688.8|38538.8|38683|38533|29
1623890380000|2021-06-17 00:39:40|38684.2|38534.2|38675.7|38525.7|38685.7|38535.7|38675.7|38525.7|23
1623890390000|2021-06-17 00:39:50|38675|38525|38671.4|38521.4|38675|38525|38669|38519|19
1623890400000|2021-06-17 00:40:00|38670.7|38520.7|38669.7|38519.7|38672.1|38522.1|38665|38515|22
1623890410000|2021-06-17 00:40:10|38668.3|38518.3|38658.8|38508.8|38668.3|38518.3|38658.8|38508.8|28
1623890420000|2021-06-17 00:40:20|38658.9|38508.9|38687.8|38537.8|38688.8|38538.8|38657.9|38507.9|27
1623890430000|2021-06-17 00:40:30|38687.9|38537.9|38681.3|38531.3|38687.9|38537.9|38675.7|38525.7|36
1623890440000|2021-06-17 00:40:40|38682.2|38532.2|38685|38535|38689|38539|38682.2|38532.2|32
1623890450000|2021-06-17 00:40:50|38685.9|38535.9|38679.5|38529.5|38686.4|38536.4|38679.5|38529.5|28
1623890460000|2021-06-17 00:41:00|38676.9|38526.9|38665.7|38515.7|38676.9|38526.9|38665.7|38515.7|28
1623890470000|2021-06-17 00:41:10|38664.9|38514.9|38655.4|38505.4|38666.1|38516.1|38654.6|38504.6|24
1623890480000|2021-06-17 00:41:20|38655.5|38505.5|38656.2|38506.2|38656.6|38506.6|38650.5|38500.5|21
1623890490000|2021-06-17 00:41:30|38656.1|38506.1|38670.3|38520.3|38670.6|38520.6|38655.5|38505.5|29
1623890500000|2021-06-17 00:41:40|38670.6|38520.6|38711.1|38561.1|38717.4|38567.4|38670.1|38520.1|38
1623890510000|2021-06-17 00:41:50|38712.7|38562.7|38725|38575|38726.8|38576.8|38698.7|38548.7|38
1623890520000|2021-06-17 00:42:00|38726.3|38576.3|38714.2|38564.2|38726.3|38576.3|38705|38555|34
1623890530000|2021-06-17 00:42:10|38713.4|38563.4|38708.8|38558.8|38716.5|38566.5|38704.8|38554.8|24
1623890540000|2021-06-17 00:42:20|38708.7|38558.7|38710.2|38560.2|38713.6|38563.6|38705.1|38555.1|33
1623890550000|2021-06-17 00:42:30|38709.1|38559.1|38697.8|38547.8|38710.2|38560.2|38695.9|38545.9|24
1623890560000|2021-06-17 00:42:40|38697.7|38547.7|38697.1|38547.1|38697.7|38547.7|38689.2|38539.2|21
1623890570000|2021-06-17 00:42:50|38696.5|38546.5|38720.8|38570.8|38720.8|38570.8|38696.5|38546.5|34
1623890580000|2021-06-17 00:43:00|38719.1|38569.1|38706.3|38556.3|38719.1|38569.1|38704.7|38554.7|32
1623890590000|2021-06-17 00:43:10|38705.8|38555.8|38703.3|38553.3|38711.7|38561.7|38695.5|38545.5|33
1623890600000|2021-06-17 00:43:20|38702.7|38552.7|38699|38549|38705.4|38555.4|38696.4|38546.4|37
1623890610000|2021-06-17 00:43:30|38697.9|38547.9|38715.4|38565.4|38720.7|38570.7|38697.9|38547.9|38
1623890620000|2021-06-17 00:43:40|38715.6|38565.6|38722.6|38572.6|38723.2|38573.2|38715.4|38565.4|30
1623890630000|2021-06-17 00:43:50|38722.8|38572.8|38725.1|38575.1|38727.6|38577.6|38722.4|38572.4|16
1623890640000|2021-06-17 00:44:00|38728.7|38578.7|38712|38562|38729.6|38579.6|38711|38561|31
1623890650000|2021-06-17 00:44:10|38713.5|38563.5|38713.6|38563.6|38714.3|38564.3|38708.3|38558.3|26
1623890660000|2021-06-17 00:44:20|38712.4|38562.4|38708.8|38558.8|38712.6|38562.6|38708.8|38558.8|16
1623890670000|2021-06-17 00:44:30|38709.1|38559.1|38722.2|38572.2|38722.6|38572.6|38708.8|38558.8|30
1623890680000|2021-06-17 00:44:40|38724.1|38574.1|38715.6|38565.6|38725.8|38575.8|38715.6|38565.6|29
1623890690000|2021-06-17 00:44:50|38713.3|38563.3|38711.7|38561.7|38715.1|38565.1|38711.7|38561.7|26
1623890700000|2021-06-17 00:45:00|38712.1|38562.1|38707.1|38557.1|38712.6|38562.6|38702.9|38552.9|25
1623890710000|2021-06-17 00:45:10|38707.4|38557.4|38696.8|38546.8|38710.9|38560.9|38695|38545|28
1623890720000|2021-06-17 00:45:20|38697|38547|38690.1|38540.1|38702.6|38552.6|38690.1|38540.1|34
1623890730000|2021-06-17 00:45:30|38690|38540|38688.8|38538.8|38691.7|38541.7|38688.8|38538.8|21
1623890740000|2021-06-17 00:45:40|38691.5|38541.5|38691.6|38541.6|38693.1|38543.1|38682.8|38532.8|31
1623890750000|2021-06-17 00:45:50|38692.6|38542.6|38695.4|38545.4|38695.4|38545.4|38692.4|38542.4|15
1623890760000|2021-06-17 00:46:00|38695.2|38545.2|38699.4|38549.4|38699.4|38549.4|38693.2|38543.2|28
1623890770000|2021-06-17 00:46:10|38697.8|38547.8|38686.9|38536.9|38697.8|38547.8|38686.9|38536.9|26
1623890780000|2021-06-17 00:46:20|38687.1|38537.1|38664.3|38514.3|38689.4|38539.4|38664.3|38514.3|21
1623890790000|2021-06-17 00:46:30|38664.7|38514.7|38662.4|38512.4|38667.8|38517.8|38660.4|38510.4|32
1623890800000|2021-06-17 00:46:40|38657.4|38507.4|38655.3|38505.3|38658.6|38508.6|38648.6|38498.6|33
1623890810000|2021-06-17 00:46:50|38656|38506|38649.5|38499.5|38663.9|38513.9|38649.5|38499.5|35
1623890820000|2021-06-17 00:47:00|38648.8|38498.8|38633.3|38483.3|38651.5|38501.5|38630.7|38480.7|35
1623890830000|2021-06-17 00:47:10|38633.1|38483.1|38646.5|38496.5|38647.7|38497.7|38632.9|38482.9|30
1623890840000|2021-06-17 00:47:20|38647|38497|38654|38504|38654.5|38504.5|38646.4|38496.4|22
1623890850000|2021-06-17 00:47:30|38653.9|38503.9|38639|38489|38653.9|38503.9|38638.8|38488.8|32
1623890860000|2021-06-17 00:47:40|38638.9|38488.9|38633.6|38483.6|38638.9|38488.9|38632.3|38482.3|30
1623890870000|2021-06-17 00:47:50|38633.4|38483.4|38633.2|38483.2|38633.9|38483.9|38631|38481|17
1623890880000|2021-06-17 00:48:00|38633.4|38483.4|38655.1|38505.1|38659.8|38509.8|38633.2|38483.2|31
1623890890000|2021-06-17 00:48:10|38657.5|38507.5|38655.2|38505.2|38657.7|38507.7|38654.7|38504.7|22
1623890900000|2021-06-17 00:48:20|38656.9|38506.9|38657.9|38507.9|38657.9|38507.9|38653.1|38503.1|25
1623890910000|2021-06-17 00:48:30|38658.8|38508.8|38662.3|38512.3|38666.5|38516.5|38656.9|38506.9|26
1623890920000|2021-06-17 00:48:40|38661|38511|38663.5|38513.5|38664.6|38514.6|38658.3|38508.3|28
1623890930000|2021-06-17 00:48:50|38663.4|38513.4|38674|38524|38674|38524|38663|38513|27
1623890940000|2021-06-17 00:49:00|38674.5|38524.5|38674.8|38524.8|38678.3|38528.3|38669.1|38519.1|33
1623890950000|2021-06-17 00:49:10|38675.7|38525.7|38685.8|38535.8|38686.6|38536.6|38673|38523|30
1623890960000|2021-06-17 00:49:20|38686.1|38536.1|38707.9|38557.9|38707.9|38557.9|38684.3|38534.3|29
1623890970000|2021-06-17 00:49:30|38708.1|38558.1|38685.7|38535.7|38708.1|38558.1|38685.4|38535.4|23
1623890980000|2021-06-17 00:49:40|38685.1|38535.1|38679.8|38529.8|38685.4|38535.4|38679.8|38529.8|31
1623890990000|2021-06-17 00:49:50|38680.1|38530.1|38669.6|38519.6|38680.7|38530.7|38669.6|38519.6|13
1623891000000|2021-06-17 00:50:00|38669|38519|38663.5|38513.5|38669|38519|38658|38508|30
1623891010000|2021-06-17 00:50:10|38664.7|38514.7|38659.9|38509.9|38670.5|38520.5|38659.7|38509.7|32
1623891020000|2021-06-17 00:50:20|38659.6|38509.6|38644|38494|38659.6|38509.6|38644|38494|30
1623891030000|2021-06-17 00:50:30|38645.5|38495.5|38645.5|38495.5|38650.2|38500.2|38645|38495|17
1623891040000|2021-06-17 00:50:40|38646.1|38496.1|38646.7|38496.7|38649.4|38499.4|38638.4|38488.4|30
1623891050000|2021-06-17 00:50:50|38646.2|38496.2|38644.4|38494.4|38650.7|38500.7|38642.8|38492.8|30
1623891060000|2021-06-17 00:51:00|38641.8|38491.8|38645.6|38495.6|38645.9|38495.9|38640.3|38490.3|28
1623891070000|2021-06-17 00:51:10|38645.7|38495.7|38657.2|38507.2|38657.2|38507.2|38645.7|38495.7|30
1623891080000|2021-06-17 00:51:20|38654.5|38504.5|38670.9|38520.9|38670.9|38520.9|38654.5|38504.5|25
1623891090000|2021-06-17 00:51:30|38670|38520|38674|38524|38674|38524|38670|38520|20
1623891100000|2021-06-17 00:51:40|38673.8|38523.8|38674.2|38524.2|38674.4|38524.4|38672.7|38522.7|21
1623891110000|2021-06-17 00:51:50|38674.1|38524.1|38669.9|38519.9|38674.1|38524.1|38669.9|38519.9|26
1623891120000|2021-06-17 00:52:00|38669.7|38519.7|38683.1|38533.1|38684.2|38534.2|38669.5|38519.5|24
1623891130000|2021-06-17 00:52:10|38684|38534|38679.4|38529.4|38684|38534|38677.3|38527.3|30
1623891140000|2021-06-17 00:52:20|38678.5|38528.5|38685.8|38535.8|38685.8|38535.8|38678.5|38528.5|17
1623891150000|2021-06-17 00:52:30|38685.7|38535.7|38663.9|38513.9|38685.7|38535.7|38663.9|38513.9|30
1623891160000|2021-06-17 00:52:40|38664.3|38514.3|38655.2|38505.2|38665.5|38515.5|38653.9|38503.9|29
1623891170000|2021-06-17 00:52:50|38654.9|38504.9|38649.4|38499.4|38655.6|38505.6|38646.1|38496.1|28
1623891180000|2021-06-17 00:53:00|38649.2|38499.2|38646.1|38496.1|38649.2|38499.2|38643.6|38493.6|30
1623891190000|2021-06-17 00:53:10|38647.4|38497.4|38670.9|38520.9|38671|38521|38646.1|38496.1|28
1623891200000|2021-06-17 00:53:20|38671|38521|38664.5|38514.5|38671|38521|38664.5|38514.5|29
1623891210000|2021-06-17 00:53:30|38662.7|38512.7|38655.9|38505.9|38662.7|38512.7|38652.9|38502.9|31
1623891220000|2021-06-17 00:53:40|38655.6|38505.6|38653.7|38503.7|38656.2|38506.2|38653.7|38503.7|24
1623891230000|2021-06-17 00:53:50|38654|38504|38664.7|38514.7|38666.4|38516.4|38654|38504|24
1623891240000|2021-06-17 00:54:00|38665.2|38515.2|38656.4|38506.4|38665.5|38515.5|38652.1|38502.1|25
1623891250000|2021-06-17 00:54:10|38655.2|38505.2|38672|38522|38672|38522|38654.6|38504.6|28
1623891260000|2021-06-17 00:54:20|38671.3|38521.3|38679.9|38529.9|38680.5|38530.5|38665.4|38515.4|32
1623891270000|2021-06-17 00:54:30|38679.8|38529.8|38665.2|38515.2|38680.1|38530.1|38663.2|38513.2|33
1623891280000|2021-06-17 00:54:40|38666.2|38516.2|38653.5|38503.5|38667.5|38517.5|38653.5|38503.5|30
1623891290000|2021-06-17 00:54:50|38653.7|38503.7|38649.9|38499.9|38658|38508|38649.9|38499.9|23
1623891300000|2021-06-17 00:55:00|38651.7|38501.7|38659.2|38509.2|38659.5|38509.5|38649.9|38499.9|21
1623891310000|2021-06-17 00:55:10|38658.7|38508.7|38664.2|38514.2|38671.2|38521.2|38658.5|38508.5|26
1623891320000|2021-06-17 00:55:20|38664.8|38514.8|38667|38517|38668.3|38518.3|38664.8|38514.8|25
1623891330000|2021-06-17 00:55:30|38667.6|38517.6|38681.6|38531.6|38681.6|38531.6|38659.5|38509.5|27
1623891340000|2021-06-17 00:55:40|38681.8|38531.8|38650|38500|38688.4|38538.4|38648.1|38498.1|34
1623891350000|2021-06-17 00:55:50|38650.9|38500.9|38659.2|38509.2|38659.2|38509.2|38650.9|38500.9|21
1623891360000|2021-06-17 00:56:00|38659.9|38509.9|38660.4|38510.4|38662|38512|38659.9|38509.9|23
1623891370000|2021-06-17 00:56:10|38659.2|38509.2|38646.6|38496.6|38659.2|38509.2|38645.5|38495.5|28
1623891380000|2021-06-17 00:56:20|38644.2|38494.2|38646.9|38496.9|38647.6|38497.6|38643.5|38493.5|28
1623891390000|2021-06-17 00:56:30|38646.6|38496.6|38646.2|38496.2|38648.3|38498.3|38644.6|38494.6|18
1623891400000|2021-06-17 00:56:40|38646.3|38496.3|38648.5|38498.5|38648.7|38498.7|38644.8|38494.8|29
1623891410000|2021-06-17 00:56:50|38648.6|38498.6|38647.2|38497.2|38648.6|38498.6|38646.4|38496.4|16
1623891420000|2021-06-17 00:57:00|38647.1|38497.1|38647.3|38497.3|38648.5|38498.5|38646.2|38496.2|8
1623891430000|2021-06-17 00:57:10|38649.5|38499.5|38663.9|38513.9|38667.1|38517.1|38649|38499|29
1623891440000|2021-06-17 00:57:20|38665|38515|38663.6|38513.6|38665.2|38515.2|38663.6|38513.6|16
1623891450000|2021-06-17 00:57:30|38664|38514|38665.4|38515.4|38665.7|38515.7|38663.8|38513.8|22
1623891460000|2021-06-17 00:57:40|38663.9|38513.9|38664.1|38514.1|38664.5|38514.5|38661.2|38511.2|29
1623891470000|2021-06-17 00:57:50|38663.8|38513.8|38673.2|38523.2|38673.2|38523.2|38663.8|38513.8|17
1623891480000|2021-06-17 00:58:00|38673.1|38523.1|38658.9|38508.9|38673.1|38523.1|38654.9|38504.9|34
1623891490000|2021-06-17 00:58:10|38659.8|38509.8|38662.1|38512.1|38663.2|38513.2|38658.3|38508.3|20
1623891500000|2021-06-17 00:58:20|38662.2|38512.2|38659|38509|38662.2|38512.2|38649.4|38499.4|33
1623891510000|2021-06-17 00:58:30|38659.2|38509.2|38666.4|38516.4|38666.4|38516.4|38657.6|38507.6|21
1623891520000|2021-06-17 00:58:40|38666.5|38516.5|38668.3|38518.3|38672.8|38522.8|38666.5|38516.5|29
1623891530000|2021-06-17 00:58:50|38668.7|38518.7|38669.5|38519.5|38669.5|38519.5|38666.8|38516.8|21
1623891540000|2021-06-17 00:59:00|38669.6|38519.6|38686.7|38536.7|38686.7|38536.7|38669.6|38519.6|18
1623891550000|2021-06-17 00:59:10|38687.8|38537.8|38695.4|38545.4|38695.4|38545.4|38687.5|38537.5|20
1623891560000|2021-06-17 00:59:20|38693.5|38543.5|38696.8|38546.8|38699|38549|38693.5|38543.5|20
1623891570000|2021-06-17 00:59:30|38697.1|38547.1|38700.6|38550.6|38701.1|38551.1|38695.7|38545.7|13
1623891580000|2021-06-17 00:59:40|38697.8|38547.8|38699.9|38549.9|38700.9|38550.9|38696.1|38546.1|30
1623891590000|2021-06-17 00:59:50|38698.5|38548.5|38703.1|38553.1|38703.9|38553.9|38695|38545|29
1623891600000|2021-06-17 01:00:00|38703.2|38553.2|38690.6|38540.6|38703.6|38553.6|38675.9|38525.9|34
1623891610000|2021-06-17 01:00:10|38690.5|38540.5|38702.7|38552.7|38702.7|38552.7|38690.3|38540.3|19
1623891620000|2021-06-17 01:00:20|38703.1|38553.1|38726.5|38576.5|38726.5|38576.5|38702.9|38552.9|32
1623891630000|2021-06-17 01:00:30|38721.4|38571.4|38749.4|38599.4|38752.2|38602.2|38721.4|38571.4|36
1623891640000|2021-06-17 01:00:40|38749.1|38599.1|38727.1|38577.1|38749.1|38599.1|38726.3|38576.3|25
1623891650000|2021-06-17 01:00:50|38727.2|38577.2|38730.1|38580.1|38730.1|38580.1|38726.7|38576.7|23
1623891660000|2021-06-17 01:01:00|38730|38580|38729.8|38579.8|38730.9|38580.9|38719|38569|33
1623891670000|2021-06-17 01:01:10|38730.2|38580.2|38734|38584|38734|38584|38729.6|38579.6|29
1623891680000|2021-06-17 01:01:20|38732.6|38582.6|38712.4|38562.4|38733|38583|38712.4|38562.4|33
1623891690000|2021-06-17 01:01:30|38712.6|38562.6|38710.5|38560.5|38712.6|38562.6|38700.6|38550.6|33
1623891700000|2021-06-17 01:01:40|38710.4|38560.4|38709|38559|38712|38562|38708.9|38558.9|26
1623891710000|2021-06-17 01:01:50|38708.9|38558.9|38687.4|38537.4|38709.1|38559.1|38687.2|38537.2|30
1623891720000|2021-06-17 01:02:00|38687|38537|38674.8|38524.8|38687.9|38537.9|38674|38524|34
1623891730000|2021-06-17 01:02:10|38671.9|38521.9|38660.7|38510.7|38674.3|38524.3|38660.4|38510.4|38
1623891740000|2021-06-17 01:02:20|38660|38510|38652.2|38502.2|38663.2|38513.2|38650.4|38500.4|34
1623891750000|2021-06-17 01:02:30|38652.1|38502.1|38657.4|38507.4|38657.4|38507.4|38652|38502|26
1623891760000|2021-06-17 01:02:40|38659.6|38509.6|38660.1|38510.1|38661.2|38511.2|38658|38508|31
1623891770000|2021-06-17 01:02:50|38659.5|38509.5|38653|38503|38659.6|38509.6|38651.6|38501.6|29
1623891780000|2021-06-17 01:03:00|38653.1|38503.1|38661.1|38511.1|38661.7|38511.7|38652|38502|25
1623891790000|2021-06-17 01:03:10|38661.2|38511.2|38652.5|38502.5|38667.2|38517.2|38652.5|38502.5|33
1623891800000|2021-06-17 01:03:20|38650.7|38500.7|38647.4|38497.4|38650.7|38500.7|38647.4|38497.4|8
1623891810000|2021-06-17 01:03:30|38647.5|38497.5|38646.8|38496.8|38649.6|38499.6|38646.7|38496.7|7
1623891820000|2021-06-17 01:03:40|38646.7|38496.7|38652.9|38502.9|38656.7|38506.7|38646.7|38496.7|24
1623891830000|2021-06-17 01:03:50|38652.5|38502.5|38642.2|38492.2|38652.5|38502.5|38642.2|38492.2|26
1623891840000|2021-06-17 01:04:00|38640.3|38490.3|38646.2|38496.2|38647.7|38497.7|38638|38488|29
1623891850000|2021-06-17 01:04:10|38649.6|38499.6|38640|38490|38653.5|38503.5|38639.8|38489.8|34
1623891860000|2021-06-17 01:04:20|38639.1|38489.1|38644|38494|38644|38494|38637.2|38487.2|27
1623891870000|2021-06-17 01:04:30|38644.3|38494.3|38638.5|38488.5|38649|38499|38638.5|38488.5|34
1623891880000|2021-06-17 01:04:40|38637.5|38487.5|38641.5|38491.5|38641.5|38491.5|38637.5|38487.5|16
1623891890000|2021-06-17 01:04:50|38641.6|38491.6|38632.5|38482.5|38650.9|38500.9|38630.3|38480.3|31
1623891900000|2021-06-17 01:05:00|38632.2|38482.2|38645|38495|38645.2|38495.2|38629.9|38479.9|27
1623891910000|2021-06-17 01:05:10|38644.8|38494.8|38653.2|38503.2|38654.8|38504.8|38644.4|38494.4|29
1623891920000|2021-06-17 01:05:20|38653.1|38503.1|38653.4|38503.4|38654.1|38504.1|38652.1|38502.1|14
1623891930000|2021-06-17 01:05:30|38652.4|38502.4|38665.9|38515.9|38665.9|38515.9|38652.4|38502.4|30
1623891940000|2021-06-17 01:05:40|38664.6|38514.6|38660.8|38510.8|38664.6|38514.6|38660.8|38510.8|22
1623891950000|2021-06-17 01:05:50|38660.5|38510.5|38658.1|38508.1|38660.5|38510.5|38653.5|38503.5|25
1623891960000|2021-06-17 01:06:00|38658.2|38508.2|38663.9|38513.9|38663.9|38513.9|38657.1|38507.1|24
1623891970000|2021-06-17 01:06:10|38666.5|38516.5|38676.8|38526.8|38676.8|38526.8|38666.5|38516.5|22
1623891980000|2021-06-17 01:06:20|38676.6|38526.6|38675.6|38525.6|38677.1|38527.1|38673.8|38523.8|24
1623891990000|2021-06-17 01:06:30|38675.4|38525.4|38680.6|38530.6|38684.8|38534.8|38675.4|38525.4|20
1623892000000|2021-06-17 01:06:40|38679.7|38529.7|38682.7|38532.7|38685.9|38535.9|38679.7|38529.7|16
1623892010000|2021-06-17 01:06:50|38682.5|38532.5|38680.3|38530.3|38684.8|38534.8|38680.3|38530.3|17
1623892020000|2021-06-17 01:07:00|38680.8|38530.8|38695|38545|38696.3|38546.3|38679.5|38529.5|21
1623892030000|2021-06-17 01:07:10|38695.2|38545.2|38692.9|38542.9|38695.5|38545.5|38690.7|38540.7|26
1623892040000|2021-06-17 01:07:20|38692.5|38542.5|38690.3|38540.3|38694.9|38544.9|38686.2|38536.2|26
1623892050000|2021-06-17 01:07:30|38684.1|38534.1|38682.3|38532.3|38685.9|38535.9|38682.1|38532.1|23
1623892060000|2021-06-17 01:07:40|38682.2|38532.2|38685.8|38535.8|38686|38536|38682.2|38532.2|13
1623892070000|2021-06-17 01:07:50|38686.9|38536.9|38699.4|38549.4|38699.8|38549.8|38686.9|38536.9|24
1623892080000|2021-06-17 01:08:00|38700.1|38550.1|38707.2|38557.2|38707.4|38557.4|38700.1|38550.1|30
1623892090000|2021-06-17 01:08:10|38706.7|38556.7|38713.7|38563.7|38713.7|38563.7|38706.2|38556.2|21
1623892100000|2021-06-17 01:08:20|38713.3|38563.3|38713.2|38563.2|38717.6|38567.6|38711.3|38561.3|34
1623892110000|2021-06-17 01:08:30|38713.3|38563.3|38719.8|38569.8|38719.9|38569.9|38713.1|38563.1|29
1623892120000|2021-06-17 01:08:40|38720|38570|38721.8|38571.8|38722|38572|38718.4|38568.4|16
1623892130000|2021-06-17 01:08:50|38724.3|38574.3|38735.2|38585.2|38735.2|38585.2|38724.3|38574.3|24
1623892140000|2021-06-17 01:09:00|38735.9|38585.9|38742.1|38592.1|38743.8|38593.8|38735.9|38585.9|33
1623892150000|2021-06-17 01:09:10|38742|38592|38755.7|38605.7|38755.7|38605.7|38734.6|38584.6|37
1623892160000|2021-06-17 01:09:20|38756.3|38606.3|38754.2|38604.2|38756.6|38606.6|38751.3|38601.3|20
1623892170000|2021-06-17 01:09:30|38754.3|38604.3|38757.9|38607.9|38761.9|38611.9|38754.3|38604.3|28
1623892180000|2021-06-17 01:09:40|38758.3|38608.3|38763.2|38613.2|38763.2|38613.2|38757.8|38607.8|26
1623892190000|2021-06-17 01:09:50|38763.3|38613.3|38773.7|38623.7|38783.8|38633.8|38763.3|38613.3|33
1623892200000|2021-06-17 01:10:00|38772.9|38622.9|38780.3|38630.3|38780.3|38630.3|38768.4|38618.4|28
1623892210000|2021-06-17 01:10:10|38780.8|38630.8|38788.4|38638.4|38790.8|38640.8|38780.8|38630.8|32
1623892220000|2021-06-17 01:10:20|38788.5|38638.5|38794.4|38644.4|38794.4|38644.4|38788.5|38638.5|24
1623892230000|2021-06-17 01:10:30|38794.5|38644.5|38795.5|38645.5|38796|38646|38793.6|38643.6|22
1623892240000|2021-06-17 01:10:40|38795.8|38645.8|38803|38653|38803.4|38653.4|38795.8|38645.8|20
1623892250000|2021-06-17 01:10:50|38803.1|38653.1|38809|38659|38809.2|38659.2|38803.1|38653.1|24
1623892260000|2021-06-17 01:11:00|38809.6|38659.6|38830.1|38680.1|38832.5|38682.5|38809.5|38659.5|33
1623892270000|2021-06-17 01:11:10|38830.6|38680.6|38806.8|38656.8|38832.6|38682.6|38806.8|38656.8|37
1623892280000|2021-06-17 01:11:20|38806.9|38656.9|38788.2|38638.2|38807.7|38657.7|38785.4|38635.4|33
1623892290000|2021-06-17 01:11:30|38788.3|38638.3|38788.3|38638.3|38806.6|38656.6|38788.1|38638.1|35
1623892300000|2021-06-17 01:11:40|38788.1|38638.1|38808.8|38658.8|38810.1|38660.1|38787.9|38637.9|35
1623892310000|2021-06-17 01:11:50|38810.6|38660.6|38807.6|38657.6|38810.6|38660.6|38806.4|38656.4|32
1623892320000|2021-06-17 01:12:00|38808.2|38658.2|38816.3|38666.3|38819.2|38669.2|38806.8|38656.8|29
1623892330000|2021-06-17 01:12:10|38815.8|38665.8|38808.9|38658.9|38816.1|38666.1|38808.4|38658.4|27
1623892340000|2021-06-17 01:12:20|38807.9|38657.9|38802|38652|38808.9|38658.9|38800.6|38650.6|24
1623892350000|2021-06-17 01:12:30|38801.9|38651.9|38801.2|38651.2|38803.8|38653.8|38799.3|38649.3|22
1623892360000|2021-06-17 01:12:40|38800.8|38650.8|38793.1|38643.1|38803.2|38653.2|38793.1|38643.1|31
1623892370000|2021-06-17 01:12:50|38793.2|38643.2|38794.6|38644.6|38794.6|38644.6|38785.6|38635.6|26
1623892380000|2021-06-17 01:13:00|38794.5|38644.5|38792.5|38642.5|38805.7|38655.7|38792.5|38642.5|33
1623892390000|2021-06-17 01:13:10|38792.2|38642.2|38790.6|38640.6|38792.9|38642.9|38784.9|38634.9|13
1623892400000|2021-06-17 01:13:20|38790.1|38640.1|38793.8|38643.8|38799.1|38649.1|38779.7|38629.7|33
1623892410000|2021-06-17 01:13:30|38794|38644|38788.9|38638.9|38794.4|38644.4|38785.6|38635.6|32
1623892420000|2021-06-17 01:13:40|38788.7|38638.7|38786.9|38636.9|38790.6|38640.6|38780.4|38630.4|25
1623892430000|2021-06-17 01:13:50|38786.8|38636.8|38780.4|38630.4|38786.8|38636.8|38779.8|38629.8|16
1623892440000|2021-06-17 01:14:00|38780.2|38630.2|38791.3|38641.3|38795.3|38645.3|38780.2|38630.2|30
1623892450000|2021-06-17 01:14:10|38791.5|38641.5|38791.5|38641.5|38791.7|38641.7|38789.4|38639.4|28
1623892460000|2021-06-17 01:14:20|38791.7|38641.7|38807.3|38657.3|38807.6|38657.6|38790.9|38640.9|31
1623892470000|2021-06-17 01:14:30|38807.9|38657.9|38808|38658|38808.8|38658.8|38802.9|38652.9|28
1623892480000|2021-06-17 01:14:40|38806.1|38656.1|38805.9|38655.9|38813|38663|38805.8|38655.8|31
1623892490000|2021-06-17 01:14:50|38805.8|38655.8|38804.8|38654.8|38805.8|38655.8|38802.2|38652.2|30
1623892500000|2021-06-17 01:15:00|38804.6|38654.6|38803.4|38653.4|38804.7|38654.7|38802|38652|22
1623892510000|2021-06-17 01:15:10|38803.6|38653.6|38817.9|38667.9|38818.3|38668.3|38798.7|38648.7|25
1623892520000|2021-06-17 01:15:20|38817.8|38667.8|38816.4|38666.4|38820.7|38670.7|38815.9|38665.9|27
1623892530000|2021-06-17 01:15:30|38818.6|38668.6|38824.9|38674.9|38825.2|38675.2|38817.6|38667.6|29
1623892540000|2021-06-17 01:15:40|38825.8|38675.8|38831|38681|38834|38684|38825.4|38675.4|33
1623892550000|2021-06-17 01:15:50|38832.3|38682.3|38841.6|38691.6|38842.7|38692.7|38827.8|38677.8|32
1623892560000|2021-06-17 01:16:00|38841.7|38691.7|38854.3|38704.3|38856.3|38706.3|38841.7|38691.7|35
1623892570000|2021-06-17 01:16:10|38853.4|38703.4|38832.2|38682.2|38853.8|38703.8|38832.2|38682.2|34
1623892580000|2021-06-17 01:16:20|38830.7|38680.7|38820.5|38670.5|38831.4|38681.4|38817.2|38667.2|32
1623892590000|2021-06-17 01:16:30|38820.6|38670.6|38819.4|38669.4|38821.4|38671.4|38817.9|38667.9|27
1623892600000|2021-06-17 01:16:40|38818.8|38668.8|38830.4|38680.4|38830.4|38680.4|38808.3|38658.3|30
1623892610000|2021-06-17 01:16:50|38830.3|38680.3|38834.7|38684.7|38834.7|38684.7|38828.7|38678.7|34
1623892620000|2021-06-17 01:17:00|38834.6|38684.6|38814.2|38664.2|38834.6|38684.6|38814.2|38664.2|31
1623892630000|2021-06-17 01:17:10|38814.5|38664.5|38802.3|38652.3|38814.5|38664.5|38802.3|38652.3|20
1623892640000|2021-06-17 01:17:20|38803.9|38653.9|38800.2|38650.2|38806.7|38656.7|38798.1|38648.1|31
1623892650000|2021-06-17 01:17:30|38799.8|38649.8|38802.4|38652.4|38804.4|38654.4|38799.1|38649.1|30
1623892660000|2021-06-17 01:17:40|38803|38653|38802.4|38652.4|38803.2|38653.2|38799.5|38649.5|23
1623892670000|2021-06-17 01:17:50|38802.3|38652.3|38794.6|38644.6|38803.6|38653.6|38794.6|38644.6|21
1623892680000|2021-06-17 01:18:00|38794.9|38644.9|38791.1|38641.1|38795.7|38645.7|38787.5|38637.5|33
1623892690000|2021-06-17 01:18:10|38791.3|38641.3|38781.7|38631.7|38792.4|38642.4|38781.7|38631.7|23
1623892700000|2021-06-17 01:18:20|38781.6|38631.6|38771.8|38621.8|38782.1|38632.1|38769.6|38619.6|17
1623892710000|2021-06-17 01:18:30|38771.7|38621.7|38763.2|38613.2|38775.1|38625.1|38762.3|38612.3|25
1623892720000|2021-06-17 01:18:40|38763.1|38613.1|38762.3|38612.3|38763.1|38613.1|38759.2|38609.2|10
1623892730000|2021-06-17 01:18:50|38764|38614|38759.8|38609.8|38776.2|38626.2|38759.8|38609.8|33
1623892740000|2021-06-17 01:19:00|38759.9|38609.9|38758.6|38608.6|38761.3|38611.3|38757.1|38607.1|24
1623892750000|2021-06-17 01:19:10|38758.7|38608.7|38755|38605|38759.9|38609.9|38754.2|38604.2|20
1623892760000|2021-06-17 01:19:20|38755.1|38605.1|38755.8|38605.8|38755.8|38605.8|38754.8|38604.8|10
1623892770000|2021-06-17 01:19:30|38755.9|38605.9|38757|38607|38758.9|38608.9|38755.9|38605.9|27
1623892780000|2021-06-17 01:19:40|38757.2|38607.2|38766.2|38616.2|38772|38622|38757.2|38607.2|32
1623892790000|2021-06-17 01:19:50|38766|38616|38767.5|38617.5|38767.5|38617.5|38765.8|38615.8|22
1623892800000|2021-06-17 01:20:00|38766.6|38616.6|38764.3|38614.3|38774.2|38624.2|38762.7|38612.7|32
1623892810000|2021-06-17 01:20:10|38764.4|38614.4|38767.1|38617.1|38767.6|38617.6|38764.2|38614.2|27
1623892820000|2021-06-17 01:20:20|38767.2|38617.2|38760.3|38610.3|38767.2|38617.2|38758.6|38608.6|28
1623892830000|2021-06-17 01:20:30|38761.9|38611.9|38755.3|38605.3|38761.9|38611.9|38754.3|38604.3|24
1623892840000|2021-06-17 01:20:40|38756.7|38606.7|38755|38605|38756.7|38606.7|38754.3|38604.3|23
1623892850000|2021-06-17 01:20:50|38755.1|38605.1|38753.6|38603.6|38755.1|38605.1|38752.9|38602.9|20
1623892860000|2021-06-17 01:21:00|38753.7|38603.7|38753.8|38603.8|38753.8|38603.8|38753.7|38603.7|8
1623892870000|2021-06-17 01:21:10|38753.5|38603.5|38783|38633|38783.2|38633.2|38753.5|38603.5|35
1623892880000|2021-06-17 01:21:20|38783.1|38633.1|38793.8|38643.8|38795.6|38645.6|38778.8|38628.8|32
1623892890000|2021-06-17 01:21:30|38794.4|38644.4|38799.2|38649.2|38804.5|38654.5|38794.1|38644.1|33
1623892900000|2021-06-17 01:21:40|38799.4|38649.4|38789.3|38639.3|38799.6|38649.6|38789.3|38639.3|31
1623892910000|2021-06-17 01:21:50|38789.2|38639.2|38782.6|38632.6|38790.7|38640.7|38781.8|38631.8|28
1623892920000|2021-06-17 01:22:00|38781.8|38631.8|38779.4|38629.4|38782.2|38632.2|38779.4|38629.4|26
1623892930000|2021-06-17 01:22:10|38778.9|38628.9|38785.1|38635.1|38785.1|38635.1|38777.3|38627.3|27
1623892940000|2021-06-17 01:22:20|38786.6|38636.6|38789.5|38639.5|38789.5|38639.5|38783.3|38633.3|16
1623892950000|2021-06-17 01:22:30|38790.1|38640.1|38796.4|38646.4|38796.8|38646.8|38789|38639|22
1623892960000|2021-06-17 01:22:40|38796.2|38646.2|38798.2|38648.2|38798.9|38648.9|38796.2|38646.2|15
1623892970000|2021-06-17 01:22:50|38799.7|38649.7|38809.1|38659.1|38811.9|38661.9|38798.5|38648.5|27
1623892980000|2021-06-17 01:23:00|38810.9|38660.9|38806.5|38656.5|38810.9|38660.9|38805.7|38655.7|22
1623892990000|2021-06-17 01:23:10|38806.3|38656.3|38792.5|38642.5|38806.7|38656.7|38791.1|38641.1|31
1623893000000|2021-06-17 01:23:20|38793|38643|38793|38643|38794.4|38644.4|38789|38639|26
1623893010000|2021-06-17 01:23:30|38794.2|38644.2|38795.6|38645.6|38795.6|38645.6|38788.4|38638.4|29
1623893020000|2021-06-17 01:23:40|38796.6|38646.6|38795.3|38645.3|38798.6|38648.6|38790.2|38640.2|26
1623893030000|2021-06-17 01:23:50|38795.1|38645.1|38785.7|38635.7|38795.6|38645.6|38785.7|38635.7|24
1623893040000|2021-06-17 01:24:00|38785.4|38635.4|38783|38633|38785.4|38635.4|38782.2|38632.2|19
1623893050000|2021-06-17 01:24:10|38781.4|38631.4|38776.9|38626.9|38781.4|38631.4|38776.4|38626.4|28
1623893060000|2021-06-17 01:24:20|38777|38627|38777.8|38627.8|38778.5|38628.5|38772.1|38622.1|17
1623893070000|2021-06-17 01:24:30|38777.6|38627.6|38775|38625|38779.3|38629.3|38773.7|38623.7|30
1623893080000|2021-06-17 01:24:40|38774.9|38624.9|38775.1|38625.1|38775.8|38625.8|38774.1|38624.1|15
1623893090000|2021-06-17 01:24:50|38774.4|38624.4|38775.3|38625.3|38775.4|38625.4|38774.1|38624.1|20
1623893100000|2021-06-17 01:25:00|38775.4|38625.4|38774.4|38624.4|38775.4|38625.4|38773.9|38623.9|7
1623893110000|2021-06-17 01:25:10|38774.9|38624.9|38769.5|38619.5|38774.9|38624.9|38769.5|38619.5|18
1623893120000|2021-06-17 01:25:20|38769.4|38619.4|38765.8|38615.8|38769.4|38619.4|38765.5|38615.5|22
1623893130000|2021-06-17 01:25:30|38765.7|38615.7|38764|38614|38766.7|38616.7|38764|38614|19
1623893140000|2021-06-17 01:25:40|38764.1|38614.1|38779.4|38629.4|38785.1|38635.1|38764.1|38614.1|32
1623893150000|2021-06-17 01:25:50|38780.2|38630.2|38800.5|38650.5|38800.5|38650.5|38778.2|38628.2|29
1623893160000|2021-06-17 01:26:00|38800.4|38650.4|38805.9|38655.9|38805.9|38655.9|38793.8|38643.8|33
1623893170000|2021-06-17 01:26:10|38806.1|38656.1|38812.3|38662.3|38812.3|38662.3|38803.7|38653.7|32
1623893180000|2021-06-17 01:26:20|38811|38661|38814.1|38664.1|38815.6|38665.6|38806.9|38656.9|34
1623893190000|2021-06-17 01:26:30|38815.8|38665.8|38814.3|38664.3|38817.5|38667.5|38814.3|38664.3|16
1623893200000|2021-06-17 01:26:40|38813.7|38663.7|38821.3|38671.3|38822.3|38672.3|38811.7|38661.7|26
1623893210000|2021-06-17 01:26:50|38821.4|38671.4|38822.2|38672.2|38822.5|38672.5|38821.3|38671.3|13
1623893220000|2021-06-17 01:27:00|38821.7|38671.7|38825.1|38675.1|38826|38676|38821.7|38671.7|18
1623893230000|2021-06-17 01:27:10|38825.7|38675.7|38823.9|38673.9|38827.7|38677.7|38823.8|38673.8|13
1623893240000|2021-06-17 01:27:20|38823.7|38673.7|38812.8|38662.8|38823.7|38673.7|38810|38660|22
1623893250000|2021-06-17 01:27:30|38813.6|38663.6|38814.7|38664.7|38815.8|38665.8|38811.5|38661.5|16
1623893260000|2021-06-17 01:27:40|38814.2|38664.2|38812.8|38662.8|38815|38665|38810.4|38660.4|22
1623893270000|2021-06-17 01:27:50|38812.9|38662.9|38812.2|38662.2|38812.9|38662.9|38808.5|38658.5|23
1623893280000|2021-06-17 01:28:00|38812.3|38662.3|38826.7|38676.7|38828|38678|38812.3|38662.3|32
1623893290000|2021-06-17 01:28:10|38825.8|38675.8|38825.2|38675.2|38826.7|38676.7|38823.9|38673.9|21
1623893300000|2021-06-17 01:28:20|38825.5|38675.5|38817.9|38667.9|38827.2|38677.2|38817.9|38667.9|27
1623893310000|2021-06-17 01:28:30|38817.5|38667.5|38815.9|38665.9|38821.5|38671.5|38812.3|38662.3|29
1623893320000|2021-06-17 01:28:40|38816.5|38666.5|38818.8|38668.8|38819|38669|38814|38664|18
1623893330000|2021-06-17 01:28:50|38815.3|38665.3|38826.2|38676.2|38826.8|38676.8|38815.3|38665.3|10
1623893340000|2021-06-17 01:29:00|38828.1|38678.1|38829|38679|38833.7|38683.7|38827.3|38677.3|28
1623893350000|2021-06-17 01:29:10|38828.2|38678.2|38820.3|38670.3|38828.2|38678.2|38819|38669|19
1623893360000|2021-06-17 01:29:20|38819.5|38669.5|38813.3|38663.3|38819.5|38669.5|38812.1|38662.1|16
1623893370000|2021-06-17 01:29:30|38813.7|38663.7|38811.3|38661.3|38813.7|38663.7|38810.2|38660.2|10
1623893380000|2021-06-17 01:29:40|38812|38662|38805.9|38655.9|38812|38662|38805.9|38655.9|13
1623893390000|2021-06-17 01:29:50|38806.4|38656.4|38800.7|38650.7|38806.6|38656.6|38800.4|38650.4|31
1623893400000|2021-06-17 01:30:00|38800.6|38650.6|38810.4|38660.4|38810.8|38660.8|38795.7|38645.7|19
1623893410000|2021-06-17 01:30:10|38810|38660|38810.1|38660.1|38811.1|38661.1|38809.5|38659.5|29
1623893420000|2021-06-17 01:30:20|38810|38660|38808|38658|38811.3|38661.3|38808|38658|26
1623893430000|2021-06-17 01:30:30|38807.7|38657.7|38791.1|38641.1|38808.7|38658.7|38791.1|38641.1|24
1623893440000|2021-06-17 01:30:40|38793.2|38643.2|38793.1|38643.1|38796.3|38646.3|38791.2|38641.2|31
1623893450000|2021-06-17 01:30:50|38792.9|38642.9|38788.2|38638.2|38793.2|38643.2|38787.5|38637.5|27
1623893460000|2021-06-17 01:31:00|38785.6|38635.6|38784.3|38634.3|38788|38638|38782.7|38632.7|32
1623893470000|2021-06-17 01:31:10|38783.7|38633.7|38779|38629|38783.8|38633.8|38779|38629|25
1623893480000|2021-06-17 01:31:20|38777|38627|38769.4|38619.4|38777|38627|38769.4|38619.4|32
1623893490000|2021-06-17 01:31:30|38769.7|38619.7|38765.7|38615.7|38772.2|38622.2|38765.3|38615.3|24
1623893500000|2021-06-17 01:31:40|38765.6|38615.6|38760.7|38610.7|38766.5|38616.5|38760.2|38610.2|32
1623893510000|2021-06-17 01:31:50|38759|38609|38753.8|38603.8|38759|38609|38753.7|38603.7|24
1623893520000|2021-06-17 01:32:00|38753.7|38603.7|38761.2|38611.2|38761.4|38611.4|38753.7|38603.7|21
1623893530000|2021-06-17 01:32:10|38761|38611|38758|38608|38762.1|38612.1|38757.3|38607.3|25
1623893540000|2021-06-17 01:32:20|38756.5|38606.5|38770.8|38620.8|38770.9|38620.9|38756|38606|25
1623893550000|2021-06-17 01:32:30|38770.2|38620.2|38771.1|38621.1|38772.1|38622.1|38770|38620|20
1623893560000|2021-06-17 01:32:40|38771.2|38621.2|38768.3|38618.3|38771.3|38621.3|38768|38618|13
1623893570000|2021-06-17 01:32:50|38767.8|38617.8|38762.7|38612.7|38767.8|38617.8|38761.8|38611.8|20
1623893580000|2021-06-17 01:33:00|38763.2|38613.2|38757.3|38607.3|38763.2|38613.2|38757.2|38607.2|22
1623893590000|2021-06-17 01:33:10|38757.2|38607.2|38757.2|38607.2|38758.3|38608.3|38756.8|38606.8|20
1623893600000|2021-06-17 01:33:20|38757.1|38607.1|38751.8|38601.8|38757.1|38607.1|38751.8|38601.8|20
1623893610000|2021-06-17 01:33:30|38752|38602|38750.7|38600.7|38752|38602|38750.3|38600.3|9
1623893620000|2021-06-17 01:33:40|38750.2|38600.2|38747.9|38597.9|38750.7|38600.7|38747.9|38597.9|9
1623893630000|2021-06-17 01:33:50|38748.9|38598.9|38742.9|38592.9|38748.9|38598.9|38739.7|38589.7|32
1623893640000|2021-06-17 01:34:00|38743.1|38593.1|38764.8|38614.8|38764.8|38614.8|38741.1|38591.1|25
1623893650000|2021-06-17 01:34:10|38764.9|38614.9|38772|38622|38773.3|38623.3|38763.8|38613.8|29
1623893660000|2021-06-17 01:34:20|38771.9|38621.9|38760.9|38610.9|38771.9|38621.9|38757.3|38607.3|29
1623893670000|2021-06-17 01:34:30|38760.4|38610.4|38753.3|38603.3|38760.4|38610.4|38750|38600|29
1623893680000|2021-06-17 01:34:40|38752.4|38602.4|38747.7|38597.7|38754|38604|38747.2|38597.2|27
1623893690000|2021-06-17 01:34:50|38747.6|38597.6|38755.1|38605.1|38755.1|38605.1|38747.6|38597.6|28
1623893700000|2021-06-17 01:35:00|38757.6|38607.6|38765.8|38615.8|38765.8|38615.8|38757.6|38607.6|24
1623893710000|2021-06-17 01:35:10|38765.9|38615.9|38756.4|38606.4|38765.9|38615.9|38754.9|38604.9|29
1623893720000|2021-06-17 01:35:20|38756.2|38606.2|38751.7|38601.7|38756.2|38606.2|38751.3|38601.3|22
1623893730000|2021-06-17 01:35:30|38751.8|38601.8|38746.7|38596.7|38754|38604|38745.8|38595.8|26
1623893740000|2021-06-17 01:35:40|38746.8|38596.8|38745.9|38595.9|38746.9|38596.9|38744.6|38594.6|17
1623893750000|2021-06-17 01:35:50|38743.8|38593.8|38742.8|38592.8|38743.8|38593.8|38740.6|38590.6|16
1623893760000|2021-06-17 01:36:00|38742.6|38592.6|38751|38601|38751|38601|38741.1|38591.1|17
1623893770000|2021-06-17 01:36:10|38750.7|38600.7|38746.9|38596.9|38750.7|38600.7|38746.4|38596.4|19
1623893780000|2021-06-17 01:36:20|38746.8|38596.8|38745.4|38595.4|38746.8|38596.8|38745.1|38595.1|19
1623893790000|2021-06-17 01:36:30|38745.3|38595.3|38746.2|38596.2|38746.2|38596.2|38744.1|38594.1|27
1623893800000|2021-06-17 01:36:40|38745.2|38595.2|38750.2|38600.2|38751.8|38601.8|38745.2|38595.2|25
1623893810000|2021-06-17 01:36:50|38750.9|38600.9|38744.6|38594.6|38751.4|38601.4|38743.2|38593.2|26
1623893820000|2021-06-17 01:37:00|38743.4|38593.4|38752.9|38602.9|38752.9|38602.9|38743.4|38593.4|18
1623893830000|2021-06-17 01:37:10|38755.4|38605.4|38760.8|38610.8|38767.5|38617.5|38755.4|38605.4|28
1623893840000|2021-06-17 01:37:20|38761|38611|38767.1|38617.1|38769.7|38619.7|38760.9|38610.9|29
1623893850000|2021-06-17 01:37:30|38769.3|38619.3|38767.8|38617.8|38770|38620|38764.3|38614.3|28
1623893860000|2021-06-17 01:37:40|38768.9|38618.9|38761|38611|38768.9|38618.9|38761|38611|20
1623893870000|2021-06-17 01:37:50|38761.8|38611.8|38755.6|38605.6|38762.4|38612.4|38755.6|38605.6|22
1623893880000|2021-06-17 01:38:00|38756.2|38606.2|38759.6|38609.6|38760.6|38610.6|38756.2|38606.2|29
1623893890000|2021-06-17 01:38:10|38760.5|38610.5|38756.1|38606.1|38765|38615|38756.1|38606.1|33
1623893900000|2021-06-17 01:38:20|38754.8|38604.8|38754.3|38604.3|38755.7|38605.7|38752.8|38602.8|26
1623893910000|2021-06-17 01:38:30|38754|38604|38749.6|38599.6|38754.3|38604.3|38748.5|38598.5|26
1623893920000|2021-06-17 01:38:40|38747.2|38597.2|38746.3|38596.3|38747.2|38597.2|38746|38596|12
1623893930000|2021-06-17 01:38:50|38746.7|38596.7|38741.3|38591.3|38747|38597|38740.5|38590.5|24
1623893940000|2021-06-17 01:39:00|38742.7|38592.7|38739.7|38589.7|38742.7|38592.7|38738.1|38588.1|6
1623893950000|2021-06-17 01:39:10|38739.1|38589.1|38737.1|38587.1|38739.1|38589.1|38736.5|38586.5|16
1623893960000|2021-06-17 01:39:20|38737.6|38587.6|38741.1|38591.1|38748.2|38598.2|38737.6|38587.6|21
1623893970000|2021-06-17 01:39:30|38740.8|38590.8|38741.6|38591.6|38742.8|38592.8|38740.8|38590.8|33
1623893980000|2021-06-17 01:39:40|38741.4|38591.4|38740.8|38590.8|38743.2|38593.2|38740.2|38590.2|27
1623893990000|2021-06-17 01:39:50|38740.7|38590.7|38735.4|38585.4|38740.7|38590.7|38735.4|38585.4|16
1623894000000|2021-06-17 01:40:00|38735.3|38585.3|38723.7|38573.7|38735.5|38585.5|38723|38573|27
1623894010000|2021-06-17 01:40:10|38723.8|38573.8|38717.7|38567.7|38723.8|38573.8|38717.1|38567.1|21
1623894020000|2021-06-17 01:40:20|38719.4|38569.4|38717.5|38567.5|38719.4|38569.4|38717.2|38567.2|15
1623894030000|2021-06-17 01:40:30|38717.4|38567.4|38715.3|38565.3|38717.4|38567.4|38714.4|38564.4|24
1623894040000|2021-06-17 01:40:40|38716.1|38566.1|38710.8|38560.8|38716.1|38566.1|38710.8|38560.8|15
1623894050000|2021-06-17 01:40:50|38711.4|38561.4|38697.5|38547.5|38711.8|38561.8|38697.1|38547.1|27
1623894060000|2021-06-17 01:41:00|38697.4|38547.4|38719.9|38569.9|38722.1|38572.1|38697.4|38547.4|33
1623894070000|2021-06-17 01:41:10|38720|38570|38718.9|38568.9|38720.5|38570.5|38718.7|38568.7|24
1623894080000|2021-06-17 01:41:20|38719|38569|38714|38564|38719.9|38569.9|38711.9|38561.9|24
1623894090000|2021-06-17 01:41:30|38713.9|38563.9|38709.3|38559.3|38713.9|38563.9|38706.8|38556.8|17
1623894100000|2021-06-17 01:41:40|38709.5|38559.5|38706.2|38556.2|38709.9|38559.9|38706.1|38556.1|24
1623894110000|2021-06-17 01:41:50|38706.3|38556.3|38703.1|38553.1|38706.3|38556.3|38703.1|38553.1|24
1623894120000|2021-06-17 01:42:00|38703|38553|38685.8|38535.8|38703|38553|38685.8|38535.8|30
1623894130000|2021-06-17 01:42:10|38685.9|38535.9|38690.2|38540.2|38696.5|38546.5|38685.9|38535.9|28
1623894140000|2021-06-17 01:42:20|38690.5|38540.5|38688.8|38538.8|38690.5|38540.5|38685.4|38535.4|22
1623894150000|2021-06-17 01:42:30|38687.3|38537.3|38676|38526|38688.3|38538.3|38675.2|38525.2|33
1623894160000|2021-06-17 01:42:40|38675.9|38525.9|38674.6|38524.6|38675.9|38525.9|38667.1|38517.1|34
1623894170000|2021-06-17 01:42:50|38675.7|38525.7|38665|38515|38686.3|38536.3|38665|38515|33
1623894180000|2021-06-17 01:43:00|38665.6|38515.6|38660.9|38510.9|38669.1|38519.1|38660.9|38510.9|28
1623894190000|2021-06-17 01:43:10|38663.3|38513.3|38670|38520|38673.6|38523.6|38662.9|38512.9|20
1623894200000|2021-06-17 01:43:20|38662|38512|38661.8|38511.8|38665.7|38515.7|38661.4|38511.4|33
1623894210000|2021-06-17 01:43:30|38661.5|38511.5|38655.8|38505.8|38661.5|38511.5|38655.7|38505.7|21
1623894220000|2021-06-17 01:43:40|38656|38506|38661.4|38511.4|38661.6|38511.6|38648.7|38498.7|21
1623894230000|2021-06-17 01:43:50|38662.7|38512.7|38669|38519|38669|38519|38660.6|38510.6|29
1623894240000|2021-06-17 01:44:00|38667.7|38517.7|38673.9|38523.9|38673.9|38523.9|38667.7|38517.7|28
1623894250000|2021-06-17 01:44:10|38673.8|38523.8|38678.2|38528.2|38678.6|38528.6|38672.9|38522.9|22
1623894260000|2021-06-17 01:44:20|38678.3|38528.3|38696.1|38546.1|38697.6|38547.6|38678.3|38528.3|26
1623894270000|2021-06-17 01:44:30|38696.2|38546.2|38692.9|38542.9|38697|38547|38692.7|38542.7|24
1623894280000|2021-06-17 01:44:40|38693|38543|38689.8|38539.8|38693|38543|38689.8|38539.8|19
1623894290000|2021-06-17 01:44:50|38688.4|38538.4|38687.2|38537.2|38688.5|38538.5|38679.4|38529.4|23
1623894300000|2021-06-17 01:45:00|38687|38537|38691.6|38541.6|38692.3|38542.3|38686.8|38536.8|21
1623894310000|2021-06-17 01:45:10|38691.1|38541.1|38696.3|38546.3|38696.6|38546.6|38687.9|38537.9|22
1623894320000|2021-06-17 01:45:20|38696.7|38546.7|38703|38553|38703|38553|38696.3|38546.3|22
1623894330000|2021-06-17 01:45:30|38706.3|38556.3|38729.6|38579.6|38742.1|38592.1|38706.3|38556.3|35
1623894340000|2021-06-17 01:45:40|38729.5|38579.5|38731.1|38581.1|38731.9|38581.9|38729.2|38579.2|14
1623894350000|2021-06-17 01:45:50|38730.4|38580.4|38733.5|38583.5|38734|38584|38728.1|38578.1|22
1623894360000|2021-06-17 01:46:00|38734.5|38584.5|38721.7|38571.7|38736.9|38586.9|38721.7|38571.7|19
1623894370000|2021-06-17 01:46:10|38721.6|38571.6|38729.8|38579.8|38731.3|38581.3|38720.3|38570.3|14
1623894380000|2021-06-17 01:46:20|38730.7|38580.7|38727.2|38577.2|38730.7|38580.7|38725.7|38575.7|20
1623894390000|2021-06-17 01:46:30|38725.2|38575.2|38720.8|38570.8|38727.4|38577.4|38720.8|38570.8|19
1623894400000|2021-06-17 01:46:40|38717.8|38567.8|38706.9|38556.9|38717.8|38567.8|38706.3|38556.3|27
1623894410000|2021-06-17 01:46:50|38706.6|38556.6|38704.1|38554.1|38709.2|38559.2|38704.1|38554.1|13
1623894420000|2021-06-17 01:47:00|38703.8|38553.8|38704|38554|38704|38554|38703.6|38553.6|4
1623894430000|2021-06-17 01:47:10|38704.1|38554.1|38704.3|38554.3|38707.7|38557.7|38703.3|38553.3|23
1623894440000|2021-06-17 01:47:20|38704.8|38554.8|38712.9|38562.9|38713|38563|38704.8|38554.8|30
1623894450000|2021-06-17 01:47:30|38712.8|38562.8|38717.6|38567.6|38720.3|38570.3|38710.2|38560.2|23
1623894460000|2021-06-17 01:47:40|38717|38567|38716.9|38566.9|38717.7|38567.7|38715.6|38565.6|14
1623894470000|2021-06-17 01:47:50|38717.1|38567.1|38716.1|38566.1|38717.1|38567.1|38715.5|38565.5|11
1623894480000|2021-06-17 01:48:00|38715.8|38565.8|38712.5|38562.5|38716|38566|38706.7|38556.7|28
1623894490000|2021-06-17 01:48:10|38710.9|38560.9|38717.7|38567.7|38718.6|38568.6|38710.9|38560.9|22
1623894500000|2021-06-17 01:48:20|38715.3|38565.3|38726.1|38576.1|38726.1|38576.1|38715|38565|12
1623894510000|2021-06-17 01:48:30|38725.7|38575.7|38737.2|38587.2|38740.1|38590.1|38724|38574|31
1623894520000|2021-06-17 01:48:40|38737.1|38587.1|38737|38587|38738.9|38588.9|38734.5|38584.5|24
1623894530000|2021-06-17 01:48:50|38737.2|38587.2|38729|38579|38737.5|38587.5|38727.3|38577.3|27
1623894540000|2021-06-17 01:49:00|38729.9|38579.9|38744.6|38594.6|38744.6|38594.6|38728.7|38578.7|28
1623894550000|2021-06-17 01:49:10|38744.7|38594.7|38745.8|38595.8|38745.8|38595.8|38743.9|38593.9|27
1623894560000|2021-06-17 01:49:20|38745.9|38595.9|38745.8|38595.8|38746.2|38596.2|38745.5|38595.5|16
1623894570000|2021-06-17 01:49:30|38745.6|38595.6|38744.9|38594.9|38746.1|38596.1|38744.9|38594.9|8
1623894580000|2021-06-17 01:49:40|38744.3|38594.3|38744.6|38594.6|38745|38595|38744.3|38594.3|10
1623894590000|2021-06-17 01:49:50|38743.3|38593.3|38745|38595|38745.3|38595.3|38743.3|38593.3|9
1623894600000|2021-06-17 01:50:00|38745.1|38595.1|38750.5|38600.5|38750.5|38600.5|38744.7|38594.7|21
1623894610000|2021-06-17 01:50:10|38750|38600|38752.2|38602.2|38753|38603|38749.7|38599.7|12
1623894620000|2021-06-17 01:50:20|38752.3|38602.3|38747.8|38597.8|38752.3|38602.3|38747.7|38597.7|22
1623894630000|2021-06-17 01:50:30|38746.6|38596.6|38732.8|38582.8|38746.6|38596.6|38730.9|38580.9|28
1623894640000|2021-06-17 01:50:40|38732.7|38582.7|38734.6|38584.6|38735.5|38585.5|38731.9|38581.9|15
1623894650000|2021-06-17 01:50:50|38734.2|38584.2|38736.1|38586.1|38739.1|38589.1|38734.2|38584.2|21
1623894660000|2021-06-17 01:51:00|38739.6|38589.6|38739.9|38589.9|38740.6|38590.6|38739.5|38589.5|21
1623894670000|2021-06-17 01:51:10|38739.5|38589.5|38731.1|38581.1|38740.3|38590.3|38731.1|38581.1|29
1623894680000|2021-06-17 01:51:20|38728.7|38578.7|38723.7|38573.7|38728.7|38578.7|38723.1|38573.1|26
1623894690000|2021-06-17 01:51:30|38723.9|38573.9|38718|38568|38724.1|38574.1|38716.8|38566.8|22
1623894700000|2021-06-17 01:51:40|38717.9|38567.9|38713.3|38563.3|38717.9|38567.9|38712|38562|21
1623894710000|2021-06-17 01:51:50|38712.2|38562.2|38716.9|38566.9|38719.3|38569.3|38712.2|38562.2|18
1623894720000|2021-06-17 01:52:00|38715.6|38565.6|38716.1|38566.1|38717|38567|38714.6|38564.6|22
1623894730000|2021-06-17 01:52:10|38716|38566|38714.3|38564.3|38716.4|38566.4|38714|38564|19
1623894740000|2021-06-17 01:52:20|38714.1|38564.1|38712.9|38562.9|38715.5|38565.5|38711.8|38561.8|19
1623894750000|2021-06-17 01:52:30|38712.8|38562.8|38702.6|38552.6|38715|38565|38702.5|38552.5|28
1623894760000|2021-06-17 01:52:40|38700.7|38550.7|38699.1|38549.1|38701.2|38551.2|38698.6|38548.6|32
1623894770000|2021-06-17 01:52:50|38699.2|38549.2|38698.7|38548.7|38701.5|38551.5|38697.6|38547.6|28
1623894780000|2021-06-17 01:53:00|38698.3|38548.3|38696.5|38546.5|38698.3|38548.3|38695.6|38545.6|28
1623894790000|2021-06-17 01:53:10|38696.4|38546.4|38697.9|38547.9|38700.1|38550.1|38696.4|38546.4|18
1623894800000|2021-06-17 01:53:20|38697.6|38547.6|38702.5|38552.5|38705.9|38555.9|38697.6|38547.6|26
1623894810000|2021-06-17 01:53:30|38701.4|38551.4|38696.2|38546.2|38701.6|38551.6|38696.2|38546.2|16
1623894820000|2021-06-17 01:53:40|38695.7|38545.7|38700|38550|38700|38550|38695.6|38545.6|13
1623894830000|2021-06-17 01:53:50|38699.9|38549.9|38698.5|38548.5|38702.9|38552.9|38698|38548|26
1623894840000|2021-06-17 01:54:00|38696.1|38546.1|38693.1|38543.1|38696.2|38546.2|38692.7|38542.7|24
1623894850000|2021-06-17 01:54:10|38693.2|38543.2|38690.6|38540.6|38693.9|38543.9|38690|38540|19
1623894860000|2021-06-17 01:54:20|38690.8|38540.8|38689.3|38539.3|38692.3|38542.3|38689.3|38539.3|26
1623894870000|2021-06-17 01:54:30|38689.8|38539.8|38681.3|38531.3|38689.8|38539.8|38680.9|38530.9|23
1623894880000|2021-06-17 01:54:40|38679.7|38529.7|38677.3|38527.3|38680.7|38530.7|38677|38527|9
1623894890000|2021-06-17 01:54:50|38676.7|38526.7|38673.6|38523.6|38676.7|38526.7|38673.6|38523.6|6
1623894900000|2021-06-17 01:55:00|38673.2|38523.2|38671.7|38521.7|38673.2|38523.2|38670.7|38520.7|18
1623894910000|2021-06-17 01:55:10|38671.8|38521.8|38686|38536|38686.4|38536.4|38671.7|38521.7|26
1623894920000|2021-06-17 01:55:20|38686.2|38536.2|38687.4|38537.4|38687.4|38537.4|38686.2|38536.2|12
1623894930000|2021-06-17 01:55:30|38686.3|38536.3|38687.2|38537.2|38687.3|38537.3|38685.9|38535.9|10
1623894940000|2021-06-17 01:55:40|38687.3|38537.3|38696.3|38546.3|38697|38547|38686|38536|16
1623894950000|2021-06-17 01:55:50|38696.5|38546.5|38698.1|38548.1|38698.2|38548.2|38696.5|38546.5|21
1623894960000|2021-06-17 01:56:00|38697.7|38547.7|38696.8|38546.8|38699.2|38549.2|38696.8|38546.8|14
1623894970000|2021-06-17 01:56:10|38697.2|38547.2|38703.7|38553.7|38704|38554|38695.6|38545.6|17
1623894980000|2021-06-17 01:56:20|38703.8|38553.8|38718.3|38568.3|38719.9|38569.9|38702.7|38552.7|17
1623894990000|2021-06-17 01:56:30|38717.6|38567.6|38722.1|38572.1|38724.3|38574.3|38715.7|38565.7|23
1623895000000|2021-06-17 01:56:40|38722.8|38572.8|38725.3|38575.3|38725.3|38575.3|38722.8|38572.8|4
1623895010000|2021-06-17 01:56:50|38725.1|38575.1|38724.6|38574.6|38725.3|38575.3|38723.8|38573.8|12
1623895020000|2021-06-17 01:57:00|38724.7|38574.7|38712.7|38562.7|38724.8|38574.8|38712.1|38562.1|26
1623895030000|2021-06-17 01:57:10|38713.3|38563.3|38708.6|38558.6|38717.8|38567.8|38706.8|38556.8|17
1623895040000|2021-06-17 01:57:20|38708.1|38558.1|38704.9|38554.9|38708.9|38558.9|38704.7|38554.7|21
1623895050000|2021-06-17 01:57:30|38704.5|38554.5|38698.7|38548.7|38705.1|38555.1|38698.7|38548.7|26
1623895060000|2021-06-17 01:57:40|38698.6|38548.6|38690.9|38540.9|38699.4|38549.4|38689.9|38539.9|26
1623895070000|2021-06-17 01:57:50|38690.4|38540.4|38703.7|38553.7|38703.9|38553.9|38689.9|38539.9|21
1623895080000|2021-06-17 01:58:00|38703.5|38553.5|38712.1|38562.1|38712.9|38562.9|38701|38551|24
1623895090000|2021-06-17 01:58:10|38711.5|38561.5|38705.8|38555.8|38711.5|38561.5|38705.6|38555.6|23
1623895100000|2021-06-17 01:58:20|38705.7|38555.7|38706.9|38556.9|38708.5|38558.5|38705.1|38555.1|24
1623895110000|2021-06-17 01:58:30|38706.7|38556.7|38706.7|38556.7|38707.7|38557.7|38703.7|38553.7|24
1623895120000|2021-06-17 01:58:40|38707.5|38557.5|38707.5|38557.5|38707.5|38557.5|38707.5|38557.5|1
1623895130000|2021-06-17 01:58:50|38707.6|38557.6|38706.3|38556.3|38707.6|38557.6|38706.2|38556.2|8
1623895140000|2021-06-17 01:59:00|38707.1|38557.1|38721.1|38571.1|38721.1|38571.1|38705.3|38555.3|26
1623895150000|2021-06-17 01:59:10|38720.1|38570.1|38728|38578|38728.8|38578.8|38720.1|38570.1|21
1623895160000|2021-06-17 01:59:20|38727.6|38577.6|38715.8|38565.8|38728|38578|38714.8|38564.8|19
1623895170000|2021-06-17 01:59:30|38718.4|38568.4|38740.2|38590.2|38741.8|38591.8|38717.5|38567.5|23
1623895180000|2021-06-17 01:59:40|38739.8|38589.8|38741.6|38591.6|38741.8|38591.8|38738.6|38588.6|8
1623895190000|2021-06-17 01:59:50|38740.6|38590.6|38736|38586|38744.6|38594.6|38735.9|38585.9|16
1623895200000|2021-06-17 02:00:00|38736.1|38586.1|38757.6|38607.6|38757.6|38607.6|38734.3|38584.3|31
1623895210000|2021-06-17 02:00:10|38757.1|38607.1|38751.7|38601.7|38758.7|38608.7|38751.7|38601.7|23
1623895220000|2021-06-17 02:00:20|38749.6|38599.6|38745.7|38595.7|38749.6|38599.6|38745.7|38595.7|15
1623895230000|2021-06-17 02:00:30|38745.6|38595.6|38756.7|38606.7|38756.7|38606.7|38744.5|38594.5|22
1623895240000|2021-06-17 02:00:40|38755.9|38605.9|38762.7|38612.7|38763.2|38613.2|38753.1|38603.1|20
1623895250000|2021-06-17 02:00:50|38761.1|38611.1|38767|38617|38767.1|38617.1|38760.3|38610.3|19
1623895260000|2021-06-17 02:01:00|38766.2|38616.2|38757.8|38607.8|38766.2|38616.2|38757.3|38607.3|28
1623895270000|2021-06-17 02:01:10|38758.2|38608.2|38759.5|38609.5|38759.5|38609.5|38758|38608|6
1623895280000|2021-06-17 02:01:20|38760|38610|38762.2|38612.2|38764.6|38614.6|38760|38610|21
1623895290000|2021-06-17 02:01:30|38762.4|38612.4|38761.6|38611.6|38764.3|38614.3|38760.9|38610.9|16
1623895300000|2021-06-17 02:01:40|38761|38611|38754.5|38604.5|38761|38611|38754.4|38604.4|19
1623895310000|2021-06-17 02:01:50|38754.8|38604.8|38756.8|38606.8|38758|38608|38754.8|38604.8|17
1623895320000|2021-06-17 02:02:00|38757.1|38607.1|38758.4|38608.4|38758.6|38608.6|38757.1|38607.1|15
1623895330000|2021-06-17 02:02:10|38758.6|38608.6|38747.5|38597.5|38759.7|38609.7|38747.5|38597.5|22
1623895340000|2021-06-17 02:02:20|38745.9|38595.9|38733.5|38583.5|38745.9|38595.9|38730.1|38580.1|31
1623895350000|2021-06-17 02:02:30|38733.8|38583.8|38737.5|38587.5|38737.8|38587.8|38733.1|38583.1|19
1623895360000|2021-06-17 02:02:40|38737|38587|38736.5|38586.5|38737.3|38587.3|38733.1|38583.1|27
1623895370000|2021-06-17 02:02:50|38736.2|38586.2|38729.8|38579.8|38740.4|38590.4|38728|38578|21
1623895380000|2021-06-17 02:03:00|38733.2|38583.2|38724.3|38574.3|38733.2|38583.2|38720.9|38570.9|20
1623895390000|2021-06-17 02:03:10|38726.4|38576.4|38721.3|38571.3|38726.4|38576.4|38720.3|38570.3|14
1623895400000|2021-06-17 02:03:20|38717.8|38567.8|38715.7|38565.7|38724.5|38574.5|38714.7|38564.7|15
1623895410000|2021-06-17 02:03:30|38717.7|38567.7|38727.7|38577.7|38727.7|38577.7|38715.7|38565.7|16
1623895420000|2021-06-17 02:03:40|38726.2|38576.2|38724.5|38574.5|38730.5|38580.5|38720.1|38570.1|20
1623895430000|2021-06-17 02:03:50|38724.4|38574.4|38724.3|38574.3|38726.3|38576.3|38722.1|38572.1|10
1623895440000|2021-06-17 02:04:00|38722.8|38572.8|38718.5|38568.5|38722.8|38572.8|38716.5|38566.5|22
1623895450000|2021-06-17 02:04:10|38718.6|38568.6|38724.9|38574.9|38724.9|38574.9|38717.6|38567.6|12
1623895460000|2021-06-17 02:04:20|38725|38575|38724.8|38574.8|38726.8|38576.8|38724.6|38574.6|19
1623895470000|2021-06-17 02:04:30|38724.6|38574.6|38725.9|38575.9|38726.7|38576.7|38724.6|38574.6|22
1623895480000|2021-06-17 02:04:40|38725.4|38575.4|38726.4|38576.4|38726.7|38576.7|38725.4|38575.4|12
1623895490000|2021-06-17 02:04:50|38726.3|38576.3|38725.3|38575.3|38727.5|38577.5|38724.1|38574.1|8
1623895500000|2021-06-17 02:05:00|38725.4|38575.4|38733|38583|38735.1|38585.1|38725.4|38575.4|16
1623895510000|2021-06-17 02:05:10|38733.2|38583.2|38738.3|38588.3|38739.6|38589.6|38733.2|38583.2|10
1623895520000|2021-06-17 02:05:20|38738.1|38588.1|38744.9|38594.9|38745.1|38595.1|38738.1|38588.1|7
1623895530000|2021-06-17 02:05:30|38744.8|38594.8|38761.7|38611.7|38764.2|38614.2|38744.8|38594.8|23
1623895540000|2021-06-17 02:05:40|38760.7|38610.7|38754.3|38604.3|38761.8|38611.8|38750.2|38600.2|23
1623895550000|2021-06-17 02:05:50|38758.5|38608.5|38761.3|38611.3|38765.9|38615.9|38757.2|38607.2|23
1623895560000|2021-06-17 02:06:00|38762.2|38612.2|38767.5|38617.5|38767.5|38617.5|38755|38605|19
1623895570000|2021-06-17 02:06:10|38769.1|38619.1|38775.6|38625.6|38776.9|38626.9|38769.1|38619.1|23
1623895580000|2021-06-17 02:06:20|38777.5|38627.5|38778.1|38628.1|38784|38634|38777.5|38627.5|19
1623895590000|2021-06-17 02:06:30|38777.9|38627.9|38775.9|38625.9|38778.2|38628.2|38773.2|38623.2|26
1623895600000|2021-06-17 02:06:40|38776.4|38626.4|38779.7|38629.7|38781.7|38631.7|38775.3|38625.3|24
1623895610000|2021-06-17 02:06:50|38779.8|38629.8|38790.5|38640.5|38790.5|38640.5|38778.6|38628.6|21
1623895620000|2021-06-17 02:07:00|38790.3|38640.3|38795.8|38645.8|38799.4|38649.4|38790.3|38640.3|29
1623895630000|2021-06-17 02:07:10|38796.6|38646.6|38808.6|38658.6|38810.6|38660.6|38796.5|38646.5|19
1623895640000|2021-06-17 02:07:20|38807.8|38657.8|38812.2|38662.2|38814.1|38664.1|38805.6|38655.6|30
1623895650000|2021-06-17 02:07:30|38811|38661|38816.7|38666.7|38822.5|38672.5|38811|38661|31
1623895660000|2021-06-17 02:07:40|38817.4|38667.4|38822.7|38672.7|38822.7|38672.7|38816.7|38666.7|15
1623895670000|2021-06-17 02:07:50|38823.4|38673.4|38835.7|38685.7|38838.4|38688.4|38823.4|38673.4|30
1623895680000|2021-06-17 02:08:00|38834.3|38684.3|38823.3|38673.3|38834.3|38684.3|38823.3|38673.3|25
1623895690000|2021-06-17 02:08:10|38824.2|38674.2|38813.9|38663.9|38825.4|38675.4|38813.3|38663.3|30
1623895700000|2021-06-17 02:08:20|38814.5|38664.5|38802.4|38652.4|38815.2|38665.2|38802.4|38652.4|29
1623895710000|2021-06-17 02:08:30|38803.2|38653.2|38803.2|38653.2|38803.2|38653.2|38801.4|38651.4|15
1623895720000|2021-06-17 02:08:40|38805|38655|38810.6|38660.6|38811.8|38661.8|38803.7|38653.7|29
1623895730000|2021-06-17 02:08:50|38809.6|38659.6|38816.7|38666.7|38819.1|38669.1|38809.6|38659.6|22
1623895740000|2021-06-17 02:09:00|38816.6|38666.6|38812.9|38662.9|38821.3|38671.3|38812.9|38662.9|8
1623895750000|2021-06-17 02:09:10|38814.3|38664.3|38808.8|38658.8|38815|38665|38808.6|38658.6|13
1623895760000|2021-06-17 02:09:20|38808.5|38658.5|38798.9|38648.9|38808.5|38658.5|38798.5|38648.5|28
1623895770000|2021-06-17 02:09:30|38798.2|38648.2|38800.4|38650.4|38801|38651|38797.6|38647.6|15
1623895780000|2021-06-17 02:09:40|38800.3|38650.3|38804.8|38654.8|38804.9|38654.9|38799.9|38649.9|23
1623895790000|2021-06-17 02:09:50|38805.3|38655.3|38807.3|38657.3|38807.3|38657.3|38803.8|38653.8|12
1623895800000|2021-06-17 02:10:00|38808.2|38658.2|38806.3|38656.3|38808.5|38658.5|38806.3|38656.3|11
1623895810000|2021-06-17 02:10:10|38808|38658|38808|38658|38811|38661|38807.2|38657.2|19
1623895820000|2021-06-17 02:10:20|38808.9|38658.9|38824.7|38674.7|38824.7|38674.7|38808.9|38658.9|17
1623895830000|2021-06-17 02:10:30|38828.4|38678.4|38831.4|38681.4|38838.3|38688.3|38828.4|38678.4|25
1623895840000|2021-06-17 02:10:40|38831.6|38681.6|38828.6|38678.6|38833|38683|38828.5|38678.5|17
1623895850000|2021-06-17 02:10:50|38829.5|38679.5|38823.1|38673.1|38829.5|38679.5|38822.2|38672.2|19
1623895860000|2021-06-17 02:11:00|38824.3|38674.3|38837|38687|38837.1|38687.1|38823.9|38673.9|17
1623895870000|2021-06-17 02:11:10|38837.3|38687.3|38840.6|38690.6|38840.6|38690.6|38836.6|38686.6|18
1623895880000|2021-06-17 02:11:20|38840.8|38690.8|38839.9|38689.9|38841.1|38691.1|38839.9|38689.9|8
1623895890000|2021-06-17 02:11:30|38839.4|38689.4|38840|38690|38840.1|38690.1|38839.4|38689.4|8
1623895900000|2021-06-17 02:11:40|38840.2|38690.2|38839.5|38689.5|38841.8|38691.8|38838.9|38688.9|10
1623895910000|2021-06-17 02:11:50|38839.3|38689.3|38842.4|38692.4|38842.4|38692.4|38838.7|38688.7|8
1623895920000|2021-06-17 02:12:00|38845.7|38695.7|38855.9|38705.9|38855.9|38705.9|38844.8|38694.8|27
1623895930000|2021-06-17 02:12:10|38856.8|38706.8|38865.3|38715.3|38875.6|38725.6|38853.9|38703.9|28
1623895940000|2021-06-17 02:12:20|38868.3|38718.3|38882.9|38732.9|38887|38737|38868.3|38718.3|31
1623895950000|2021-06-17 02:12:30|38881.5|38731.5|38882.1|38732.1|38884.7|38734.7|38873.2|38723.2|29
1623895960000|2021-06-17 02:12:40|38879.8|38729.8|38881.8|38731.8|38889.1|38739.1|38879.8|38729.8|25
1623895970000|2021-06-17 02:12:50|38882|38732|38872.2|38722.2|38887.8|38737.8|38872.2|38722.2|33
1623895980000|2021-06-17 02:13:00|38872.1|38722.1|38859.4|38709.4|38875.3|38725.3|38857.2|38707.2|35
1623895990000|2021-06-17 02:13:10|38859.9|38709.9|38858.2|38708.2|38863.3|38713.3|38854.8|38704.8|29
1623896000000|2021-06-17 02:13:20|38856.5|38706.5|38855.2|38705.2|38859.8|38709.8|38853.7|38703.7|27
1623896010000|2021-06-17 02:13:30|38854.8|38704.8|38854.4|38704.4|38855.2|38705.2|38853.4|38703.4|21
1623896020000|2021-06-17 02:13:40|38854.7|38704.7|38871|38721|38875|38725|38854.4|38704.4|28
1623896030000|2021-06-17 02:13:50|38869.9|38719.9|38880.4|38730.4|38880.4|38730.4|38869.4|38719.4|29
1623896040000|2021-06-17 02:14:00|38880.1|38730.1|38873.6|38723.6|38880.7|38730.7|38865.7|38715.7|37
1623896050000|2021-06-17 02:14:10|38869.9|38719.9|38868.5|38718.5|38869.9|38719.9|38865.8|38715.8|22
1623896060000|2021-06-17 02:14:20|38868.8|38718.8|38875.7|38725.7|38876.7|38726.7|38868.8|38718.8|26
1623896070000|2021-06-17 02:14:30|38877.1|38727.1|38885.4|38735.4|38891|38741|38877.1|38727.1|27
1623896080000|2021-06-17 02:14:40|38889.4|38739.4|38884.1|38734.1|38889.4|38739.4|38883.6|38733.6|18
1623896090000|2021-06-17 02:14:50|38885.6|38735.6|38883.3|38733.3|38888.9|38738.9|38879.8|38729.8|20
1623896100000|2021-06-17 02:15:00|38882.2|38732.2|38875|38725|38884.2|38734.2|38874.7|38724.7|29
1623896110000|2021-06-17 02:15:10|38875.5|38725.5|38875.1|38725.1|38875.5|38725.5|38874.2|38724.2|9
1623896120000|2021-06-17 02:15:20|38875.5|38725.5|38870.9|38720.9|38876|38726|38866|38716|28
1623896130000|2021-06-17 02:15:30|38870.6|38720.6|38862.6|38712.6|38871.4|38721.4|38857.8|38707.8|14
1623896140000|2021-06-17 02:15:40|38862.5|38712.5|38877.4|38727.4|38877.4|38727.4|38861.4|38711.4|14
1623896150000|2021-06-17 02:15:50|38878|38728|38879.3|38729.3|38882.3|38732.3|38873.9|38723.9|29
1623896160000|2021-06-17 02:16:00|38880.2|38730.2|38904.5|38754.5|38905.7|38755.7|38880|38730|27
1623896170000|2021-06-17 02:16:10|38903.9|38753.9|38906.6|38756.6|38906.6|38756.6|38903.9|38753.9|19
1623896180000|2021-06-17 02:16:20|38906|38756|38914.3|38764.3|38914.3|38764.3|38906|38756|15
1623896190000|2021-06-17 02:16:30|38913.2|38763.2|38917.8|38767.8|38922.1|38772.1|38913.2|38763.2|32
1623896200000|2021-06-17 02:16:40|38917.1|38767.1|38900.6|38750.6|38918.2|38768.2|38900.6|38750.6|29
1623896210000|2021-06-17 02:16:50|38900.8|38750.8|38894.5|38744.5|38910.1|38760.1|38894.5|38744.5|38
1623896220000|2021-06-17 02:17:00|38895.5|38745.5|38895.7|38745.7|38900.2|38750.2|38895.5|38745.5|21
1623896230000|2021-06-17 02:17:10|38895.8|38745.8|38896.4|38746.4|38897.3|38747.3|38893.7|38743.7|22
1623896240000|2021-06-17 02:17:20|38898.2|38748.2|38899.3|38749.3|38900.7|38750.7|38897.1|38747.1|13
1623896250000|2021-06-17 02:17:30|38900.8|38750.8|38905.8|38755.8|38909.1|38759.1|38900.8|38750.8|17
1623896260000|2021-06-17 02:17:40|38908.1|38758.1|38906.8|38756.8|38914.3|38764.3|38905.8|38755.8|20
1623896270000|2021-06-17 02:17:50|38911.2|38761.2|38895.6|38745.6|38911.2|38761.2|38895.6|38745.6|28
1623896280000|2021-06-17 02:18:00|38896.4|38746.4|38893.7|38743.7|38897.2|38747.2|38893.7|38743.7|20
1623896290000|2021-06-17 02:18:10|38896.1|38746.1|38894.1|38744.1|38897.8|38747.8|38891.5|38741.5|19
1623896300000|2021-06-17 02:18:20|38894|38744|38889.8|38739.8|38897.2|38747.2|38886.4|38736.4|34
1623896310000|2021-06-17 02:18:30|38889.7|38739.7|38892|38742|38892.3|38742.3|38889.6|38739.6|22
1623896320000|2021-06-17 02:18:40|38891.1|38741.1|38892.6|38742.6|38894.2|38744.2|38890.5|38740.5|22
1623896330000|2021-06-17 02:18:50|38892|38742|38878.6|38728.6|38892|38742|38876.1|38726.1|27
1623896340000|2021-06-17 02:19:00|38876.6|38726.6|38865.8|38715.8|38878|38728|38865.8|38715.8|20
1623896350000|2021-06-17 02:19:10|38871.5|38721.5|38863.4|38713.4|38872.7|38722.7|38863|38713|23
1623896360000|2021-06-17 02:19:20|38865.1|38715.1|38855|38705|38865.1|38715.1|38854.9|38704.9|19
1623896370000|2021-06-17 02:19:30|38853.6|38703.6|38867.3|38717.3|38867.3|38717.3|38853.6|38703.6|20
1623896380000|2021-06-17 02:19:40|38867.8|38717.8|38868.7|38718.7|38870.6|38720.6|38867.8|38717.8|7
1623896390000|2021-06-17 02:19:50|38868.2|38718.2|38862.9|38712.9|38868.2|38718.2|38860.4|38710.4|21
1623896400000|2021-06-17 02:20:00|38862.7|38712.7|38867.7|38717.7|38870.5|38720.5|38859.1|38709.1|31
1623896410000|2021-06-17 02:20:10|38866.6|38716.6|38870.7|38720.7|38870.7|38720.7|38866|38716|30
1623896420000|2021-06-17 02:20:20|38870.5|38720.5|38875.3|38725.3|38881.9|38731.9|38870.5|38720.5|28
1623896430000|2021-06-17 02:20:30|38876.1|38726.1|38868.8|38718.8|38878.2|38728.2|38868.1|38718.1|20
1623896440000|2021-06-17 02:20:40|38870.6|38720.6|38868|38718|38871.7|38721.7|38867.2|38717.2|20
1623896450000|2021-06-17 02:20:50|38866|38716|38856.7|38706.7|38866|38716|38855.5|38705.5|22
1623896460000|2021-06-17 02:21:00|38857.5|38707.5|38849.2|38699.2|38857.5|38707.5|38846.5|38696.5|22
1623896470000|2021-06-17 02:21:10|38847.4|38697.4|38840|38690|38847.4|38697.4|38838.7|38688.7|27
1623896480000|2021-06-17 02:21:20|38840.6|38690.6|38840|38690|38840.6|38690.6|38835.4|38685.4|15
1623896490000|2021-06-17 02:21:30|38843|38693|38844.8|38694.8|38845.2|38695.2|38840.8|38690.8|31
1623896500000|2021-06-17 02:21:40|38842.4|38692.4|38841.8|38691.8|38843.2|38693.2|38839.3|38689.3|29
1623896510000|2021-06-17 02:21:50|38841.6|38691.6|38838.5|38688.5|38841.8|38691.8|38836.5|38686.5|26
1623896520000|2021-06-17 02:22:00|38835.9|38685.9|38840.9|38690.9|38844.4|38694.4|38835.9|38685.9|19
1623896530000|2021-06-17 02:22:10|38844.2|38694.2|38843.8|38693.8|38844.9|38694.9|38840.1|38690.1|25
1623896540000|2021-06-17 02:22:20|38843.9|38693.9|38827.8|38677.8|38843.9|38693.9|38826.2|38676.2|26
1623896550000|2021-06-17 02:22:30|38826.5|38676.5|38833.8|38683.8|38835|38685|38826|38676|30
1623896560000|2021-06-17 02:22:40|38834|38684|38837.5|38687.5|38837.5|38687.5|38833.2|38683.2|22
1623896570000|2021-06-17 02:22:50|38835.8|38685.8|38829.3|38679.3|38840.8|38690.8|38829.3|38679.3|19
1623896580000|2021-06-17 02:23:00|38829.6|38679.6|38840.7|38690.7|38841.9|38691.9|38826.8|38676.8|28
1623896590000|2021-06-17 02:23:10|38842.6|38692.6|38841.5|38691.5|38843.7|38693.7|38840.7|38690.7|17
1623896600000|2021-06-17 02:23:20|38840.5|38690.5|38836.3|38686.3|38840.5|38690.5|38835.8|38685.8|19
1623896610000|2021-06-17 02:23:30|38837.3|38687.3|38837.5|38687.5|38838.1|38688.1|38836.9|38686.9|16
1623896620000|2021-06-17 02:23:40|38838.5|38688.5|38836.3|38686.3|38838.5|38688.5|38835.6|38685.6|18
1623896630000|2021-06-17 02:23:50|38836.2|38686.2|38837.4|38687.4|38837.8|38687.8|38836.2|38686.2|6
1623896640000|2021-06-17 02:24:00|38838.1|38688.1|38839.5|38689.5|38841.8|38691.8|38835.5|38685.5|23
1623896650000|2021-06-17 02:24:10|38839.2|38689.2|38840.3|38690.3|38840.7|38690.7|38837.3|38687.3|16
1623896660000|2021-06-17 02:24:20|38839.4|38689.4|38842.7|38692.7|38842.7|38692.7|38839.4|38689.4|16
1623896670000|2021-06-17 02:24:30|38845.5|38695.5|38858.9|38708.9|38860.7|38710.7|38845.5|38695.5|18
1623896680000|2021-06-17 02:24:40|38858.6|38708.6|38858.1|38708.1|38871.2|38721.2|38858|38708|27
1623896690000|2021-06-17 02:24:50|38858.7|38708.7|38851.5|38701.5|38859.1|38709.1|38849.7|38699.7|30
1623896700000|2021-06-17 02:25:00|38847.7|38697.7|38840.2|38690.2|38847.7|38697.7|38839.5|38689.5|21
1623896710000|2021-06-17 02:25:10|38840.1|38690.1|38836.6|38686.6|38840.6|38690.6|38836.6|38686.6|23
1623896720000|2021-06-17 02:25:20|38835.3|38685.3|38850.3|38700.3|38851.8|38701.8|38834.5|38684.5|30
1623896730000|2021-06-17 02:25:30|38850.8|38700.8|38857.1|38707.1|38859|38709|38850|38700|32
1623896740000|2021-06-17 02:25:40|38856.8|38706.8|38874.3|38724.3|38884.9|38734.9|38856.8|38706.8|29
1623896750000|2021-06-17 02:25:50|38875|38725|38867.2|38717.2|38875|38725|38867.2|38717.2|25
1623896760000|2021-06-17 02:26:00|38866.1|38716.1|38868.9|38718.9|38870.2|38720.2|38860.5|38710.5|26
1623896770000|2021-06-17 02:26:10|38869.3|38719.3|38875.3|38725.3|38875.5|38725.5|38867.5|38717.5|19
1623896780000|2021-06-17 02:26:20|38876.7|38726.7|38882.1|38732.1|38882.1|38732.1|38875.6|38725.6|21
1623896790000|2021-06-17 02:26:30|38882.5|38732.5|38885.2|38735.2|38889.3|38739.3|38882.5|38732.5|15
1623896800000|2021-06-17 02:26:40|38885.1|38735.1|38861.1|38711.1|38885.1|38735.1|38861.1|38711.1|27
1623896810000|2021-06-17 02:26:50|38861.3|38711.3|38859.7|38709.7|38864.7|38714.7|38857.9|38707.9|15
1623896820000|2021-06-17 02:27:00|38858|38708|38847.3|38697.3|38858|38708|38847.3|38697.3|26
1623896830000|2021-06-17 02:27:10|38849.8|38699.8|38845.9|38695.9|38849.8|38699.8|38843.5|38693.5|25
1623896840000|2021-06-17 02:27:20|38846|38696|38847.4|38697.4|38848|38698|38846|38696|17
1623896850000|2021-06-17 02:27:30|38846.4|38696.4|38846.1|38696.1|38847.4|38697.4|38845.8|38695.8|17
1623896860000|2021-06-17 02:27:40|38847.4|38697.4|38847.2|38697.2|38848.6|38698.6|38846.8|38696.8|10
1623896870000|2021-06-17 02:27:50|38846.8|38696.8|38856.7|38706.7|38856.7|38706.7|38846|38696|23
1623896880000|2021-06-17 02:28:00|38855.7|38705.7|38861.2|38711.2|38861.2|38711.2|38855.6|38705.6|18
1623896890000|2021-06-17 02:28:10|38862|38712|38862.5|38712.5|38862.9|38712.9|38860.9|38710.9|20
1623896900000|2021-06-17 02:28:20|38862.7|38712.7|38868.5|38718.5|38868.5|38718.5|38862|38712|15
1623896910000|2021-06-17 02:28:30|38867.8|38717.8|38870.1|38720.1|38870.5|38720.5|38867.8|38717.8|11
1623896920000|2021-06-17 02:28:40|38870.3|38720.3|38874.1|38724.1|38874.4|38724.4|38869.7|38719.7|9
1623896930000|2021-06-17 02:28:50|38874.3|38724.3|38874.9|38724.9|38874.9|38724.9|38874.1|38724.1|7
1623896940000|2021-06-17 02:29:00|38875.6|38725.6|38877.5|38727.5|38878.9|38728.9|38874.9|38724.9|7
1623896950000|2021-06-17 02:29:10|38868.9|38718.9|38867.7|38717.7|38869.4|38719.4|38867.2|38717.2|14
1623896960000|2021-06-17 02:29:20|38868|38718|38884.2|38734.2|38884.2|38734.2|38868|38718|26
1623896970000|2021-06-17 02:29:30|38884.4|38734.4|38895.3|38745.3|38895.3|38745.3|38884.4|38734.4|23
1623896980000|2021-06-17 02:29:40|38895.4|38745.4|38895.2|38745.2|38899.4|38749.4|38895|38745|23
1623896990000|2021-06-17 02:29:50|38895.3|38745.3|38895.2|38745.2|38897.2|38747.2|38895.2|38745.2|19
1623897000000|2021-06-17 02:30:00|38894.8|38744.8|38899|38749|38899|38749|38894.8|38744.8|12
1623897010000|2021-06-17 02:30:10|38899.2|38749.2|38899.6|38749.6|38899.6|38749.6|38898.8|38748.8|7
1623897020000|2021-06-17 02:30:20|38899.9|38749.9|38902.1|38752.1|38902.1|38752.1|38899.8|38749.8|8
1623897030000|2021-06-17 02:30:30|38905.2|38755.2|38914.4|38764.4|38915|38765|38905.2|38755.2|15
1623897040000|2021-06-17 02:30:40|38919.3|38769.3|38927.8|38777.8|38930.4|38780.4|38917.5|38767.5|22
1623897050000|2021-06-17 02:30:50|38926.9|38776.9|38931|38781|38932|38782|38925.8|38775.8|26
1623897060000|2021-06-17 02:31:00|38929.8|38779.8|38919|38769|38932.7|38782.7|38917.5|38767.5|24
1623897070000|2021-06-17 02:31:10|38919.4|38769.4|38918.8|38768.8|38920.7|38770.7|38918|38768|14
1623897080000|2021-06-17 02:31:20|38919|38769|38916.3|38766.3|38919.3|38769.3|38911.9|38761.9|17
1623897090000|2021-06-17 02:31:30|38911.7|38761.7|38911.7|38761.7|38916.3|38766.3|38910.5|38760.5|20
1623897100000|2021-06-17 02:31:40|38911.6|38761.6|38898|38748|38912.7|38762.7|38896.7|38746.7|25
1623897110000|2021-06-17 02:31:50|38897.9|38747.9|38893.5|38743.5|38897.9|38747.9|38893.5|38743.5|24
1623897120000|2021-06-17 02:32:00|38893.6|38743.6|38910.2|38760.2|38913.3|38763.3|38893.6|38743.6|23
1623897130000|2021-06-17 02:32:10|38910.3|38760.3|38898.9|38748.9|38910.3|38760.3|38894.6|38744.6|35
1623897140000|2021-06-17 02:32:20|38897.9|38747.9|38907|38757|38907|38757|38897.9|38747.9|25
1623897150000|2021-06-17 02:32:30|38907.8|38757.8|38909|38759|38909.2|38759.2|38907.2|38757.2|19
1623897160000|2021-06-17 02:32:40|38908.8|38758.8|38904.6|38754.6|38913.6|38763.6|38903.8|38753.8|18
1623897170000|2021-06-17 02:32:50|38905|38755|38913.8|38763.8|38913.8|38763.8|38905|38755|18
1623897180000|2021-06-17 02:33:00|38913.1|38763.1|38911.9|38761.9|38915.2|38765.2|38910.8|38760.8|29
1623897190000|2021-06-17 02:33:10|38911.8|38761.8|38907.9|38757.9|38912.2|38762.2|38902.7|38752.7|20
1623897200000|2021-06-17 02:33:20|38908.7|38758.7|38904.6|38754.6|38909.2|38759.2|38904.6|38754.6|29
1623897210000|2021-06-17 02:33:30|38905|38755|38905.4|38755.4|38905.4|38755.4|38901.5|38751.5|29
1623897220000|2021-06-17 02:33:40|38905.6|38755.6|38897.8|38747.8|38907.1|38757.1|38897.2|38747.2|25
1623897230000|2021-06-17 02:33:50|38897.9|38747.9|38897.7|38747.7|38899.7|38749.7|38897.1|38747.1|13
1623897240000|2021-06-17 02:34:00|38897.6|38747.6|38888.9|38738.9|38899.1|38749.1|38888.9|38738.9|15
1623897250000|2021-06-17 02:34:10|38887.3|38737.3|38874.9|38724.9|38888.8|38738.8|38873.5|38723.5|28
1623897260000|2021-06-17 02:34:20|38877.8|38727.8|38869.7|38719.7|38879.5|38729.5|38865.2|38715.2|24
1623897270000|2021-06-17 02:34:30|38870.6|38720.6|38869.4|38719.4|38872.1|38722.1|38869.4|38719.4|20
1623897280000|2021-06-17 02:34:40|38868.2|38718.2|38864.8|38714.8|38868.2|38718.2|38863.8|38713.8|14
1623897290000|2021-06-17 02:34:50|38864.3|38714.3|38873.1|38723.1|38873.7|38723.7|38860.8|38710.8|20
1623897300000|2021-06-17 02:35:00|38872.9|38722.9|38870.9|38720.9|38873.1|38723.1|38869.3|38719.3|14
1623897310000|2021-06-17 02:35:10|38869.9|38719.9|38862.5|38712.5|38871|38721|38862.5|38712.5|25
1623897320000|2021-06-17 02:35:20|38860.1|38710.1|38861.3|38711.3|38863.3|38713.3|38859.1|38709.1|24
1623897330000|2021-06-17 02:35:30|38861.2|38711.2|38864.1|38714.1|38864.5|38714.5|38857.7|38707.7|28
1623897340000|2021-06-17 02:35:40|38863.5|38713.5|38858|38708|38863.5|38713.5|38857.4|38707.4|23
1623897350000|2021-06-17 02:35:50|38856.7|38706.7|38857.2|38707.2|38857.2|38707.2|38855.2|38705.2|12
1623897360000|2021-06-17 02:36:00|38857.1|38707.1|38856.9|38706.9|38857.5|38707.5|38856.4|38706.4|15
1623897370000|2021-06-17 02:36:10|38857.1|38707.1|38857.2|38707.2|38857.2|38707.2|38856.3|38706.3|16
1623897380000|2021-06-17 02:36:20|38856.2|38706.2|38870.1|38720.1|38871|38721|38855.5|38705.5|27
1623897390000|2021-06-17 02:36:30|38871|38721|38875.2|38725.2|38876.1|38726.1|38871|38721|18
1623897400000|2021-06-17 02:36:40|38874.5|38724.5|38875.6|38725.6|38875.6|38725.6|38874.1|38724.1|17
1623897410000|2021-06-17 02:36:50|38875.5|38725.5|38876.4|38726.4|38876.4|38726.4|38875.2|38725.2|10
1623897420000|2021-06-17 02:37:00|38876|38726|38859.1|38709.1|38876|38726|38859.1|38709.1|26
1623897430000|2021-06-17 02:37:10|38859.3|38709.3|38862.3|38712.3|38862.3|38712.3|38856.8|38706.8|19
1623897440000|2021-06-17 02:37:20|38861.3|38711.3|38859.7|38709.7|38864.8|38714.8|38859.3|38709.3|31
1623897450000|2021-06-17 02:37:30|38860|38710|38860.9|38710.9|38860.9|38710.9|38858.8|38708.8|24
1623897460000|2021-06-17 02:37:40|38861.2|38711.2|38856|38706|38861.3|38711.3|38856|38706|8
1623897470000|2021-06-17 02:37:50|38856.5|38706.5|38854.6|38704.6|38856.5|38706.5|38853.4|38703.4|14
1623897480000|2021-06-17 02:38:00|38855.6|38705.6|38861.9|38711.9|38866.3|38716.3|38855.6|38705.6|27
1623897490000|2021-06-17 02:38:10|38861.8|38711.8|38861.5|38711.5|38864.8|38714.8|38861|38711|32
1623897500000|2021-06-17 02:38:20|38861.3|38711.3|38859.6|38709.6|38861.3|38711.3|38858.4|38708.4|27
1623897510000|2021-06-17 02:38:30|38860.7|38710.7|38858.7|38708.7|38860.8|38710.8|38857.9|38707.9|20
1623897520000|2021-06-17 02:38:40|38859.4|38709.4|38859.4|38709.4|38859.8|38709.8|38859.3|38709.3|11
1623897530000|2021-06-17 02:38:50|38859.3|38709.3|38857|38707|38859.3|38709.3|38856.9|38706.9|24
1623897540000|2021-06-17 02:39:00|38856.8|38706.8|38866.9|38716.9|38867.2|38717.2|38856.8|38706.8|14
1623897550000|2021-06-17 02:39:10|38870.8|38720.8|38866.9|38716.9|38875.4|38725.4|38866.4|38716.4|30
1623897560000|2021-06-17 02:39:20|38866.4|38716.4|38869.6|38719.6|38869.6|38719.6|38862.6|38712.6|25
1623897570000|2021-06-17 02:39:30|38869.9|38719.9|38866.4|38716.4|38871.7|38721.7|38864.3|38714.3|26
1623897580000|2021-06-17 02:39:40|38865|38715|38864.8|38714.8|38865.2|38715.2|38863.8|38713.8|17
1623897590000|2021-06-17 02:39:50|38864.5|38714.5|38865.7|38715.7|38865.7|38715.7|38863.8|38713.8|18
1623897600000|2021-06-17 02:40:00|38865.5|38715.5|38866|38716|38866.1|38716.1|38864.1|38714.1|18
1623897610000|2021-06-17 02:40:10|38866.3|38716.3|38856.9|38706.9|38866.3|38716.3|38856.8|38706.8|21
1623897620000|2021-06-17 02:40:20|38858|38708|38857.1|38707.1|38858|38708|38855.7|38705.7|9
1623897630000|2021-06-17 02:40:30|38856.8|38706.8|38854.8|38704.8|38857|38707|38852.3|38702.3|17
1623897640000|2021-06-17 02:40:40|38856|38706|38853|38703|38859.1|38709.1|38852.5|38702.5|35
1623897650000|2021-06-17 02:40:50|38850.8|38700.8|38851.5|38701.5|38853.4|38703.4|38850.3|38700.3|18
1623897660000|2021-06-17 02:41:00|38853.4|38703.4|38840.4|38690.4|38853.4|38703.4|38840.4|38690.4|18
1623897670000|2021-06-17 02:41:10|38840.8|38690.8|38851.8|38701.8|38853.1|38703.1|38838.9|38688.9|23
1623897680000|2021-06-17 02:41:20|38852.2|38702.2|38855.6|38705.6|38857.3|38707.3|38849.7|38699.7|17
1623897690000|2021-06-17 02:41:30|38854.6|38704.6|38855.3|38705.3|38855.6|38705.6|38853.8|38703.8|11
1623897700000|2021-06-17 02:41:40|38856.1|38706.1|38852.4|38702.4|38856.1|38706.1|38851|38701|21
1623897710000|2021-06-17 02:41:50|38853.4|38703.4|38849.1|38699.1|38853.4|38703.4|38848.9|38698.9|12
1623897720000|2021-06-17 02:42:00|38848.2|38698.2|38854.3|38704.3|38855.6|38705.6|38848.2|38698.2|9
1623897730000|2021-06-17 02:42:10|38856.5|38706.5|38854.5|38704.5|38856.5|38706.5|38854.5|38704.5|11
1623897740000|2021-06-17 02:42:20|38864|38714|38863.9|38713.9|38864.3|38714.3|38862.3|38712.3|6
1623897750000|2021-06-17 02:42:30|38864.3|38714.3|38871.3|38721.3|38872|38722|38862.4|38712.4|20
1623897760000|2021-06-17 02:42:40|38871.1|38721.1|38859.7|38709.7|38871.5|38721.5|38859.7|38709.7|17
1623897770000|2021-06-17 02:42:50|38855.9|38705.9|38854.8|38704.8|38856.6|38706.6|38854|38704|29
1623897780000|2021-06-17 02:43:00|38854.6|38704.6|38850.4|38700.4|38856.2|38706.2|38850.4|38700.4|12
1623897790000|2021-06-17 02:43:10|38848.6|38698.6|38841|38691|38848.6|38698.6|38837.5|38687.5|24
1623897800000|2021-06-17 02:43:20|38840.2|38690.2|38840.2|38690.2|38842.9|38692.9|38838.9|38688.9|22
1623897810000|2021-06-17 02:43:30|38840.7|38690.7|38841|38691|38842.8|38692.8|38839.6|38689.6|28
1623897820000|2021-06-17 02:43:40|38841.1|38691.1|38841.8|38691.8|38841.8|38691.8|38838.7|38688.7|13
1623897830000|2021-06-17 02:43:50|38840.6|38690.6|38842.4|38692.4|38850.1|38700.1|38834.1|38684.1|32
1623897840000|2021-06-17 02:44:00|38841.3|38691.3|38837.9|38687.9|38843.9|38693.9|38832.5|38682.5|28
1623897850000|2021-06-17 02:44:10|38837.6|38687.6|38836.8|38686.8|38839|38689|38835.9|38685.9|22
1623897860000|2021-06-17 02:44:20|38837.2|38687.2|38822.5|38672.5|38837.2|38687.2|38817.7|38667.7|27
1623897870000|2021-06-17 02:44:30|38821.5|38671.5|38817.2|38667.2|38822.5|38672.5|38816.6|38666.6|23
1623897880000|2021-06-17 02:44:40|38817|38667|38825.1|38675.1|38828.8|38678.8|38817|38667|24
1623897890000|2021-06-17 02:44:50|38825|38675|38824.4|38674.4|38825.7|38675.7|38823.4|38673.4|7
1623897900000|2021-06-17 02:45:00|38826.3|38676.3|38835|38685|38835.5|38685.5|38826.3|38676.3|12
1623897910000|2021-06-17 02:45:10|38834.7|38684.7|38825.3|38675.3|38834.7|38684.7|38825.3|38675.3|14
1623897920000|2021-06-17 02:45:20|38825.7|38675.7|38828.6|38678.6|38828.6|38678.6|38825.7|38675.7|2
1623897930000|2021-06-17 02:45:30|38825.7|38675.7|38827.1|38677.1|38833.6|38683.6|38825.7|38675.7|23
1623897940000|2021-06-17 02:45:40|38825.4|38675.4|38826.5|38676.5|38828.5|38678.5|38825.2|38675.2|20
1623897950000|2021-06-17 02:45:50|38826.7|38676.7|38826.7|38676.7|38827.1|38677.1|38825.5|38675.5|16
1623897960000|2021-06-17 02:46:00|38826.3|38676.3|38819.2|38669.2|38826.3|38676.3|38818.1|38668.1|12
1623897970000|2021-06-17 02:46:10|38818.7|38668.7|38829.8|38679.8|38833.1|38683.1|38818.5|38668.5|17
1623897980000|2021-06-17 02:46:20|38830.5|38680.5|38832.1|38682.1|38832.3|38682.3|38829.3|38679.3|11
1623897990000|2021-06-17 02:46:30|38831.8|38681.8|38828.3|38678.3|38833.1|38683.1|38828.3|38678.3|12
1623898000000|2021-06-17 02:46:40|38827.3|38677.3|38828.5|38678.5|38829.2|38679.2|38825.7|38675.7|16
1623898010000|2021-06-17 02:46:50|38828.4|38678.4|38827.9|38677.9|38829.1|38679.1|38826.5|38676.5|10
1623898020000|2021-06-17 02:47:00|38827.1|38677.1|38827.1|38677.1|38828.6|38678.6|38827.1|38677.1|13
1623898030000|2021-06-17 02:47:10|38827|38677|38829.1|38679.1|38829.6|38679.6|38826.6|38676.6|19
1623898040000|2021-06-17 02:47:20|38828.8|38678.8|38821.2|38671.2|38829.4|38679.4|38820.5|38670.5|18
1623898050000|2021-06-17 02:47:30|38820.1|38670.1|38821.6|38671.6|38821.6|38671.6|38817|38667|16
1623898060000|2021-06-17 02:47:40|38819.3|38669.3|38820.1|38670.1|38821.6|38671.6|38818.3|38668.3|7
1623898070000|2021-06-17 02:47:50|38823.4|38673.4|38816|38666|38823.4|38673.4|38811.7|38661.7|22
1623898080000|2021-06-17 02:48:00|38816.7|38666.7|38819.8|38669.8|38820|38670|38813.5|38663.5|22
1623898090000|2021-06-17 02:48:10|38819.6|38669.6|38817.1|38667.1|38819.9|38669.9|38815.3|38665.3|28
1623898100000|2021-06-17 02:48:20|38816.8|38666.8|38819|38669|38819.5|38669.5|38813.5|38663.5|18
1623898110000|2021-06-17 02:48:30|38819.5|38669.5|38827.6|38677.6|38827.6|38677.6|38818.3|38668.3|19
1623898120000|2021-06-17 02:48:40|38825.8|38675.8|38826.2|38676.2|38826.2|38676.2|38823.8|38673.8|14
1623898130000|2021-06-17 02:48:50|38826.4|38676.4|38825.6|38675.6|38826.6|38676.6|38825.6|38675.6|4
1623898140000|2021-06-17 02:49:00|38824.7|38674.7|38830.8|38680.8|38831.6|38681.6|38824.7|38674.7|11
1623898150000|2021-06-17 02:49:10|38830.6|38680.6|38830|38680|38830.6|38680.6|38830|38680|2
1623898160000|2021-06-17 02:49:20|38827|38677|38850.4|38700.4|38850.4|38700.4|38821.9|38671.9|22
1623898170000|2021-06-17 02:49:30|38847.9|38697.9|38883.7|38733.7|38883.7|38733.7|38847.9|38697.9|39
1623898180000|2021-06-17 02:49:40|38878.3|38728.3|38893.2|38743.2|38910|38760|38878.3|38728.3|40
1623898190000|2021-06-17 02:49:50|38897.2|38747.2|38888.7|38738.7|38899.1|38749.1|38888.7|38738.7|33
1623898200000|2021-06-17 02:50:00|38887.7|38737.7|38889.4|38739.4|38890.1|38740.1|38886.8|38736.8|26
1623898210000|2021-06-17 02:50:10|38888.3|38738.3|38886.8|38736.8|38890.1|38740.1|38886.8|38736.8|3
1623898220000|2021-06-17 02:50:20|38886.7|38736.7|38875.3|38725.3|38886.8|38736.8|38875.3|38725.3|19
1623898230000|2021-06-17 02:50:30|38874.8|38724.8|38872.2|38722.2|38874.8|38724.8|38872.2|38722.2|17
1623898240000|2021-06-17 02:50:40|38871|38721|38863|38713|38871.3|38721.3|38862.4|38712.4|23
1623898250000|2021-06-17 02:50:50|38863.1|38713.1|38858.9|38708.9|38865|38715|38845.4|38695.4|18
1623898260000|2021-06-17 02:51:00|38859|38709|38867.4|38717.4|38867.4|38717.4|38858.7|38708.7|11
1623898270000|2021-06-17 02:51:10|38866.9|38716.9|38856.7|38706.7|38866.9|38716.9|38854.2|38704.2|27
1623898280000|2021-06-17 02:51:20|38855.6|38705.6|38870.7|38720.7|38870.7|38720.7|38854.3|38704.3|18
1623898290000|2021-06-17 02:51:30|38871.4|38721.4|38868.6|38718.6|38871.4|38721.4|38866.8|38716.8|23
1623898300000|2021-06-17 02:51:40|38871|38721|38866.4|38716.4|38871|38721|38864.8|38714.8|28
1623898310000|2021-06-17 02:51:50|38866.5|38716.5|38866.1|38716.1|38867.1|38717.1|38865.5|38715.5|14
1623898320000|2021-06-17 02:52:00|38865.4|38715.4|38846.9|38696.9|38866.4|38716.4|38844.1|38694.1|29
1623898330000|2021-06-17 02:52:10|38845.2|38695.2|38844.6|38694.6|38848.4|38698.4|38840.5|38690.5|24
1623898340000|2021-06-17 02:52:20|38843.5|38693.5|38837.4|38687.4|38844.3|38694.3|38837.4|38687.4|19
1623898350000|2021-06-17 02:52:30|38837.2|38687.2|38833.5|38683.5|38837.2|38687.2|38833.5|38683.5|23
1623898360000|2021-06-17 02:52:40|38833.6|38683.6|38832.8|38682.8|38833.6|38683.6|38832.1|38682.1|16
1623898370000|2021-06-17 02:52:50|38832.3|38682.3|38840.4|38690.4|38840.6|38690.6|38832.3|38682.3|14
1623898380000|2021-06-17 02:53:00|38840.6|38690.6|38840.4|38690.4|38840.9|38690.9|38838.9|38688.9|15
1623898390000|2021-06-17 02:53:10|38839.2|38689.2|38836.5|38686.5|38840.2|38690.2|38834|38684|16
1623898400000|2021-06-17 02:53:20|38836.2|38686.2|38835.8|38685.8|38836.8|38686.8|38834.1|38684.1|30
1623898410000|2021-06-17 02:53:30|38835.3|38685.3|38834.5|38684.5|38837|38687|38833.3|38683.3|33
1623898420000|2021-06-17 02:53:40|38834.4|38684.4|38832.3|38682.3|38834.6|38684.6|38832|38682|25
1623898430000|2021-06-17 02:53:50|38831.5|38681.5|38852.3|38702.3|38852.4|38702.4|38830.6|38680.6|34
1623898440000|2021-06-17 02:54:00|38849.6|38699.6|38833.9|38683.9|38852.3|38702.3|38833.9|38683.9|31
1623898450000|2021-06-17 02:54:10|38833.6|38683.6|38836|38686|38836.7|38686.7|38833.6|38683.6|18
1623898460000|2021-06-17 02:54:20|38836.7|38686.7|38850.4|38700.4|38851.2|38701.2|38836.7|38686.7|17
1623898470000|2021-06-17 02:54:30|38850.7|38700.7|38842.9|38692.9|38852.4|38702.4|38842|38692|22
1623898480000|2021-06-17 02:54:40|38843.1|38693.1|38838.2|38688.2|38846|38696|38838.1|38688.1|29
1623898490000|2021-06-17 02:54:50|38838.1|38688.1|38836.6|38686.6|38839.8|38689.8|38836.6|38686.6|18
1623898500000|2021-06-17 02:55:00|38837.1|38687.1|38836.8|38686.8|38841|38691|38836.3|38686.3|12
1623898510000|2021-06-17 02:55:10|38836.6|38686.6|38837.1|38687.1|38837.4|38687.4|38834.5|38684.5|17
1623898520000|2021-06-17 02:55:20|38836.5|38686.5|38846.5|38696.5|38846.5|38696.5|38836.1|38686.1|23
1623898530000|2021-06-17 02:55:30|38846.6|38696.6|38853|38703|38855.2|38705.2|38846.6|38696.6|18
1623898540000|2021-06-17 02:55:40|38852.9|38702.9|38856.7|38706.7|38862.8|38712.8|38852.9|38702.9|26
1623898550000|2021-06-17 02:55:50|38855.3|38705.3|38850.9|38700.9|38859.3|38709.3|38847.8|38697.8|27
1623898560000|2021-06-17 02:56:00|38852.5|38702.5|38840.9|38690.9|38852.5|38702.5|38840.9|38690.9|30
1623898570000|2021-06-17 02:56:10|38841.6|38691.6|38838.9|38688.9|38841.6|38691.6|38835.9|38685.9|16
1623898580000|2021-06-17 02:56:20|38839.6|38689.6|38838.6|38688.6|38839.6|38689.6|38838.6|38688.6|10
1623898590000|2021-06-17 02:56:30|38839.3|38689.3|38839.4|38689.4|38842.7|38692.7|38839.3|38689.3|21
1623898600000|2021-06-17 02:56:40|38839.8|38689.8|38840.1|38690.1|38840.9|38690.9|38839.2|38689.2|27
1623898610000|2021-06-17 02:56:50|38840.2|38690.2|38833.9|38683.9|38840.2|38690.2|38833.6|38683.6|24
1623898620000|2021-06-17 02:57:00|38833.6|38683.6|38853.6|38703.6|38853.7|38703.7|38833.5|38683.5|28
1623898630000|2021-06-17 02:57:10|38853.5|38703.5|38837.9|38687.9|38853.7|38703.7|38837.9|38687.9|28
1623898640000|2021-06-17 02:57:20|38838.2|38688.2|38834.3|38684.3|38840|38690|38834.3|38684.3|29
1623898650000|2021-06-17 02:57:30|38834.1|38684.1|38821.9|38671.9|38835.8|38685.8|38821.9|38671.9|33
1623898660000|2021-06-17 02:57:40|38822|38672|38822.5|38672.5|38825.6|38675.6|38822|38672|18
1623898670000|2021-06-17 02:57:50|38822.4|38672.4|38825.3|38675.3|38825.3|38675.3|38822.2|38672.2|18
1623898680000|2021-06-17 02:58:00|38824.2|38674.2|38837.7|38687.7|38837.7|38687.7|38824.2|38674.2|24
1623898690000|2021-06-17 02:58:10|38837.6|38687.6|38824.3|38674.3|38838.7|38688.7|38823.2|38673.2|21
1623898700000|2021-06-17 02:58:20|38824.2|38674.2|38825.8|38675.8|38827.1|38677.1|38824.2|38674.2|16
1623898710000|2021-06-17 02:58:30|38826.3|38676.3|38818.8|38668.8|38826.3|38676.3|38818|38668|17
1623898720000|2021-06-17 02:58:40|38819.1|38669.1|38821.5|38671.5|38821.6|38671.6|38818.5|38668.5|12
1623898730000|2021-06-17 02:58:50|38821.6|38671.6|38829.6|38679.6|38829.6|38679.6|38820.5|38670.5|29
1623898740000|2021-06-17 02:59:00|38829.3|38679.3|38814.8|38664.8|38829.3|38679.3|38813.7|38663.7|32
1623898750000|2021-06-17 02:59:10|38814.1|38664.1|38812.7|38662.7|38815.6|38665.6|38812|38662|28
1623898760000|2021-06-17 02:59:20|38812.2|38662.2|38814.7|38664.7|38814.7|38664.7|38812.1|38662.1|19
1623898770000|2021-06-17 02:59:30|38814.9|38664.9|38806.2|38656.2|38814.9|38664.9|38806|38656|23
1623898780000|2021-06-17 02:59:40|38806|38656|38808.2|38658.2|38808.6|38658.6|38806|38656|18
1623898790000|2021-06-17 02:59:50|38807.4|38657.4|38791.9|38641.9|38807.8|38657.8|38791|38641|29
1623898800000|2021-06-17 03:00:00|38792.4|38642.4|38809.6|38659.6|38810.5|38660.5|38792.4|38642.4|28
1623898810000|2021-06-17 03:00:10|38809.9|38659.9|38806.3|38656.3|38809.9|38659.9|38803.3|38653.3|28
1623898820000|2021-06-17 03:00:20|38806.6|38656.6|38818.1|38668.1|38818.1|38668.1|38806.6|38656.6|25
1623898830000|2021-06-17 03:00:30|38814.8|38664.8|38815.9|38665.9|38818.6|38668.6|38813.4|38663.4|21
1623898840000|2021-06-17 03:00:40|38815.7|38665.7|38811.6|38661.6|38816|38666|38808.9|38658.9|23
1623898850000|2021-06-17 03:00:50|38813.3|38663.3|38823|38673|38823|38673|38811.2|38661.2|27
1623898860000|2021-06-17 03:01:00|38822.6|38672.6|38820|38670|38822.6|38672.6|38816.4|38666.4|19
1623898870000|2021-06-17 03:01:10|38821|38671|38823.5|38673.5|38824.7|38674.7|38821|38671|21
1623898880000|2021-06-17 03:01:20|38823.2|38673.2|38828.7|38678.7|38830.1|38680.1|38822.6|38672.6|25
1623898890000|2021-06-17 03:01:30|38829.2|38679.2|38817.5|38667.5|38829.2|38679.2|38817.5|38667.5|17
1623898900000|2021-06-17 03:01:40|38817.3|38667.3|38815.9|38665.9|38817.3|38667.3|38815.3|38665.3|14
1623898910000|2021-06-17 03:01:50|38816|38666|38816.6|38666.6|38818|38668|38815|38665|18
1623898920000|2021-06-17 03:02:00|38817.1|38667.1|38816.2|38666.2|38817.6|38667.6|38815.2|38665.2|26
1623898930000|2021-06-17 03:02:10|38816.1|38666.1|38826|38676|38827.1|38677.1|38815.6|38665.6|26
1623898940000|2021-06-17 03:02:20|38825.5|38675.5|38825.6|38675.6|38825.7|38675.7|38823.5|38673.5|25
1623898950000|2021-06-17 03:02:30|38824.7|38674.7|38829.4|38679.4|38829.9|38679.9|38824.1|38674.1|19
1623898960000|2021-06-17 03:02:40|38829.3|38679.3|38833.7|38683.7|38833.7|38683.7|38828.6|38678.6|11
1623898970000|2021-06-17 03:02:50|38833.5|38683.5|38842.4|38692.4|38842.4|38692.4|38833.5|38683.5|11
1623898980000|2021-06-17 03:03:00|38842.1|38692.1|38840.3|38690.3|38842.3|38692.3|38834.2|38684.2|32
1623898990000|2021-06-17 03:03:10|38840.4|38690.4|38841.3|38691.3|38841.3|38691.3|38837.9|38687.9|21
1623899000000|2021-06-17 03:03:20|38841.5|38691.5|38847.5|38697.5|38849.2|38699.2|38841.4|38691.4|20
1623899010000|2021-06-17 03:03:30|38848.3|38698.3|38855.7|38705.7|38856.8|38706.8|38848.3|38698.3|22
1623899020000|2021-06-17 03:03:40|38856.6|38706.6|38857.5|38707.5|38866.5|38716.5|38855.4|38705.4|31
1623899030000|2021-06-17 03:03:50|38856.7|38706.7|38845|38695|38858.1|38708.1|38844.6|38694.6|34
1623899040000|2021-06-17 03:04:00|38844.3|38694.3|38851.3|38701.3|38851.3|38701.3|38843|38693|19
1623899050000|2021-06-17 03:04:10|38853.7|38703.7|38853.2|38703.2|38855.2|38705.2|38853.2|38703.2|27
1623899060000|2021-06-17 03:04:20|38853.4|38703.4|38857.4|38707.4|38861|38711|38850.1|38700.1|28
1623899070000|2021-06-17 03:04:30|38856.6|38706.6|38858.4|38708.4|38859.1|38709.1|38854.4|38704.4|22
1623899080000|2021-06-17 03:04:40|38857.7|38707.7|38857.7|38707.7|38862.2|38712.2|38857.5|38707.5|20
1623899090000|2021-06-17 03:04:50|38857.4|38707.4|38846.9|38696.9|38858.1|38708.1|38846.9|38696.9|22
1623899100000|2021-06-17 03:05:00|38846.4|38696.4|38851|38701|38851|38701|38845|38695|25
1623899110000|2021-06-17 03:05:10|38852.7|38702.7|38854.5|38704.5|38855|38705|38851.9|38701.9|29
1623899120000|2021-06-17 03:05:20|38853.3|38703.3|38868.1|38718.1|38868.9|38718.9|38852.9|38702.9|28
1623899130000|2021-06-17 03:05:30|38871.4|38721.4|38866.5|38716.5|38874.6|38724.6|38866.2|38716.2|31
1623899140000|2021-06-17 03:05:40|38866.1|38716.1|38872|38722|38872|38722|38863.6|38713.6|32
1623899150000|2021-06-17 03:05:50|38872.6|38722.6|38871.2|38721.2|38872.6|38722.6|38870.9|38720.9|16
1623899160000|2021-06-17 03:06:00|38873.2|38723.2|38868.4|38718.4|38873.7|38723.7|38849.5|38699.5|36
1623899170000|2021-06-17 03:06:10|38869.2|38719.2|38878.1|38728.1|38880.1|38730.1|38869.1|38719.1|24
1623899180000|2021-06-17 03:06:20|38880.7|38730.7|38875.7|38725.7|38881.6|38731.6|38875.7|38725.7|22
1623899190000|2021-06-17 03:06:30|38877.5|38727.5|38878.3|38728.3|38882.9|38732.9|38877.5|38727.5|27
1623899200000|2021-06-17 03:06:40|38880.1|38730.1|38891.4|38741.4|38893.7|38743.7|38880.1|38730.1|21
1623899210000|2021-06-17 03:06:50|38895.3|38745.3|38893.1|38743.1|38895.3|38745.3|38892.3|38742.3|11
1623899220000|2021-06-17 03:07:00|38894|38744|38887.2|38737.2|38894|38744|38887.2|38737.2|9
1623899230000|2021-06-17 03:07:10|38887.5|38737.5|38880.5|38730.5|38887.5|38737.5|38880.3|38730.3|17
1623899240000|2021-06-17 03:07:20|38880.6|38730.6|38877.2|38727.2|38883.8|38733.8|38876.5|38726.5|19
1623899250000|2021-06-17 03:07:30|38876.5|38726.5|38868|38718|38885.1|38735.1|38866.9|38716.9|26
1623899260000|2021-06-17 03:07:40|38867.4|38717.4|38867.5|38717.5|38868.7|38718.7|38867.2|38717.2|13
1623899270000|2021-06-17 03:07:50|38867.4|38717.4|38859.3|38709.3|38869.4|38719.4|38859.3|38709.3|20
1623899280000|2021-06-17 03:08:00|38857|38707|38855.8|38705.8|38857|38707|38854.7|38704.7|21
1623899290000|2021-06-17 03:08:10|38854.6|38704.6|38845.3|38695.3|38854.6|38704.6|38844.7|38694.7|18
1623899300000|2021-06-17 03:08:20|38845.1|38695.1|38846.1|38696.1|38846.8|38696.8|38845.1|38695.1|10
1623899310000|2021-06-17 03:08:30|38845|38695|38856.5|38706.5|38857.2|38707.2|38845|38695|22
1623899320000|2021-06-17 03:08:40|38857.4|38707.4|38858.2|38708.2|38859.6|38709.6|38856.6|38706.6|19
1623899330000|2021-06-17 03:08:50|38859|38709|38857.5|38707.5|38859.9|38709.9|38857.2|38707.2|16
1623899340000|2021-06-17 03:09:00|38857.9|38707.9|38859.7|38709.7|38860.2|38710.2|38857.9|38707.9|18
1623899350000|2021-06-17 03:09:10|38859.9|38709.9|38865.5|38715.5|38868|38718|38859.7|38709.7|19
1623899360000|2021-06-17 03:09:20|38867.2|38717.2|38869.8|38719.8|38869.8|38719.8|38867.2|38717.2|6
1623899370000|2021-06-17 03:09:30|38869.9|38719.9|38873.4|38723.4|38873.4|38723.4|38869.9|38719.9|7
1623899380000|2021-06-17 03:09:40|38874.2|38724.2|38872.9|38722.9|38874.2|38724.2|38872|38722|19
1623899390000|2021-06-17 03:09:50|38873.8|38723.8|38862.5|38712.5|38876.5|38726.5|38862.5|38712.5|19
1623899400000|2021-06-17 03:10:00|38862.6|38712.6|38871|38721|38871.1|38721.1|38862|38712|23
1623899410000|2021-06-17 03:10:10|38870.1|38720.1|38871.7|38721.7|38872.2|38722.2|38870.1|38720.1|6
1623899420000|2021-06-17 03:10:20|38869.7|38719.7|38871.6|38721.6|38872.8|38722.8|38869.7|38719.7|8
1623899430000|2021-06-17 03:10:30|38871.4|38721.4|38879.6|38729.6|38879.6|38729.6|38870.2|38720.2|13
1623899440000|2021-06-17 03:10:40|38873.3|38723.3|38870.8|38720.8|38874.9|38724.9|38870.8|38720.8|17
1623899450000|2021-06-17 03:10:50|38870|38720|38870.8|38720.8|38870.8|38720.8|38868.4|38718.4|11
1623899460000|2021-06-17 03:11:00|38869.7|38719.7|38869.8|38719.8|38870.3|38720.3|38869.7|38719.7|7
1623899470000|2021-06-17 03:11:10|38870.3|38720.3|38869.3|38719.3|38872.1|38722.1|38868.4|38718.4|14
1623899480000|2021-06-17 03:11:20|38868.4|38718.4|38877.5|38727.5|38877.5|38727.5|38868|38718|14
1623899490000|2021-06-17 03:11:30|38877.1|38727.1|38878.4|38728.4|38880|38730|38875.4|38725.4|17
1623899500000|2021-06-17 03:11:40|38877.5|38727.5|38879.1|38729.1|38882.2|38732.2|38876.3|38726.3|13
1623899510000|2021-06-17 03:11:50|38878.7|38728.7|38878.3|38728.3|38879.1|38729.1|38878.2|38728.2|4
1623899520000|2021-06-17 03:12:00|38878.5|38728.5|38884.8|38734.8|38898.5|38748.5|38878.5|38728.5|24
1623899530000|2021-06-17 03:12:10|38881.8|38731.8|38908.2|38758.2|38908.4|38758.4|38878.8|38728.8|31
1623899540000|2021-06-17 03:12:20|38908.3|38758.3|38903.3|38753.3|38909.9|38759.9|38896.8|38746.8|26
1623899550000|2021-06-17 03:12:30|38901.1|38751.1|38908.1|38758.1|38910.5|38760.5|38900.8|38750.8|28
1623899560000|2021-06-17 03:12:40|38907.3|38757.3|38907.2|38757.2|38914.2|38764.2|38906.1|38756.1|28
1623899570000|2021-06-17 03:12:50|38907|38757|38907.3|38757.3|38911.6|38761.6|38904.5|38754.5|27
1623899580000|2021-06-17 03:13:00|38906.9|38756.9|38905|38755|38908.7|38758.7|38904.9|38754.9|22
1623899590000|2021-06-17 03:13:10|38905.9|38755.9|38904.7|38754.7|38909.1|38759.1|38904.7|38754.7|36
1623899600000|2021-06-17 03:13:20|38905.7|38755.7|38905.2|38755.2|38909.7|38759.7|38904.2|38754.2|32
1623899610000|2021-06-17 03:13:30|38904.9|38754.9|38911.6|38761.6|38913.1|38763.1|38904.5|38754.5|36
1623899620000|2021-06-17 03:13:40|38911.3|38761.3|38909.4|38759.4|38911.8|38761.8|38908|38758|30
1623899630000|2021-06-17 03:13:50|38909.2|38759.2|38894.8|38744.8|38909.2|38759.2|38879.8|38729.8|26
1623899640000|2021-06-17 03:14:00|38895.7|38745.7|38890.4|38740.4|38904.3|38754.3|38890.2|38740.2|17
1623899650000|2021-06-17 03:14:10|38890.2|38740.2|38886.9|38736.9|38890.2|38740.2|38886.7|38736.7|10
1623899660000|2021-06-17 03:14:20|38887.5|38737.5|38901.8|38751.8|38902.9|38752.9|38886.2|38736.2|25
1623899670000|2021-06-17 03:14:30|38901.1|38751.1|38894.9|38744.9|38901.8|38751.8|38894.2|38744.2|13
1623899680000|2021-06-17 03:14:40|38894.8|38744.8|38901.5|38751.5|38901.5|38751.5|38890.5|38740.5|22
1623899690000|2021-06-17 03:14:50|38900|38750|38899.6|38749.6|38902.6|38752.6|38895.9|38745.9|14
1623899700000|2021-06-17 03:15:00|38903.9|38753.9|38906.9|38756.9|38907.3|38757.3|38902|38752|26
1623899710000|2021-06-17 03:15:10|38906.7|38756.7|38911.2|38761.2|38911.8|38761.8|38906.7|38756.7|19
1623899720000|2021-06-17 03:15:20|38911.8|38761.8|38911.6|38761.6|38912.1|38762.1|38911.4|38761.4|8
1623899730000|2021-06-17 03:15:30|38911|38761|38909|38759|38913.9|38763.9|38908.1|38758.1|12
1623899740000|2021-06-17 03:15:40|38907.4|38757.4|38917.7|38767.7|38918.8|38768.8|38907.4|38757.4|22
1623899750000|2021-06-17 03:15:50|38915.7|38765.7|38914.8|38764.8|38918|38768|38913.2|38763.2|12
1623899760000|2021-06-17 03:16:00|38913.9|38763.9|38910.4|38760.4|38915.6|38765.6|38909.7|38759.7|24
1623899770000|2021-06-17 03:16:10|38910.8|38760.8|38909.1|38759.1|38910.8|38760.8|38906.3|38756.3|19
1623899780000|2021-06-17 03:16:20|38906.7|38756.7|38895.5|38745.5|38907.6|38757.6|38895.5|38745.5|24
1623899790000|2021-06-17 03:16:30|38897.8|38747.8|38901.6|38751.6|38901.6|38751.6|38897.8|38747.8|15
1623899800000|2021-06-17 03:16:40|38900.8|38750.8|38898.7|38748.7|38901.7|38751.7|38898.7|38748.7|8
1623899810000|2021-06-17 03:16:50|38898.3|38748.3|38903.7|38753.7|38903.7|38753.7|38895.5|38745.5|13
1623899820000|2021-06-17 03:17:00|38901.4|38751.4|38899.8|38749.8|38903|38753|38899.8|38749.8|22
1623899830000|2021-06-17 03:17:10|38898.9|38748.9|38897.2|38747.2|38900.3|38750.3|38897.2|38747.2|20
1623899840000|2021-06-17 03:17:20|38897.4|38747.4|38897.2|38747.2|38897.9|38747.9|38896.7|38746.7|12
1623899850000|2021-06-17 03:17:30|38896.7|38746.7|38892.9|38742.9|38897.2|38747.2|38892.9|38742.9|11
1623899860000|2021-06-17 03:17:40|38888.5|38738.5|38884.9|38734.9|38888.7|38738.7|38880.7|38730.7|30
1623899870000|2021-06-17 03:17:50|38885|38735|38883|38733|38885.4|38735.4|38882.7|38732.7|18
1623899880000|2021-06-17 03:18:00|38884.2|38734.2|38889.9|38739.9|38900.1|38750.1|38884.2|38734.2|34
1623899890000|2021-06-17 03:18:10|38887.3|38737.3|38877.7|38727.7|38887.3|38737.3|38877.5|38727.5|30
1623899900000|2021-06-17 03:18:20|38877.5|38727.5|38874.6|38724.6|38879.7|38729.7|38874.6|38724.6|24
1623899910000|2021-06-17 03:18:30|38874.5|38724.5|38870.1|38720.1|38876.6|38726.6|38867.4|38717.4|23
1623899920000|2021-06-17 03:18:40|38869.1|38719.1|38867.7|38717.7|38869.8|38719.8|38867.6|38717.6|17
1623899930000|2021-06-17 03:18:50|38867.8|38717.8|38866.8|38716.8|38869.1|38719.1|38866.8|38716.8|15
1623899940000|2021-06-17 03:19:00|38867.3|38717.3|38867.1|38717.1|38867.7|38717.7|38864.6|38714.6|11
1623899950000|2021-06-17 03:19:10|38867.4|38717.4|38871.3|38721.3|38871.3|38721.3|38866.6|38716.6|17
1623899960000|2021-06-17 03:19:20|38872.1|38722.1|38878.2|38728.2|38878.8|38728.8|38871.7|38721.7|18
1623899970000|2021-06-17 03:19:30|38878|38728|38877.9|38727.9|38879.1|38729.1|38877|38727|19
1623899980000|2021-06-17 03:19:40|38877.6|38727.6|38867|38717|38877.6|38727.6|38867|38717|25
1623899990000|2021-06-17 03:19:50|38867.4|38717.4|38866.6|38716.6|38868|38718|38866.6|38716.6|8
1623900000000|2021-06-17 03:20:00|38866.9|38716.9|38877|38727|38877|38727|38866.9|38716.9|22
1623900010000|2021-06-17 03:20:10|38880.2|38730.2|38880.8|38730.8|38883.3|38733.3|38880.2|38730.2|18
1623900020000|2021-06-17 03:20:20|38880.6|38730.6|38866.2|38716.2|38880.6|38730.6|38866.2|38716.2|27
1623900030000|2021-06-17 03:20:30|38870.8|38720.8|38868.7|38718.7|38875.2|38725.2|38868.6|38718.6|33
1623900040000|2021-06-17 03:20:40|38868.8|38718.8|38866.1|38716.1|38869.5|38719.5|38865.5|38715.5|25
1623900050000|2021-06-17 03:20:50|38865.7|38715.7|38864.8|38714.8|38866.3|38716.3|38864.5|38714.5|13
1623900060000|2021-06-17 03:21:00|38865.8|38715.8|38870.6|38720.6|38870.8|38720.8|38863.6|38713.6|26
1623900070000|2021-06-17 03:21:10|38870.8|38720.8|38871.1|38721.1|38871.1|38721.1|38869.3|38719.3|13
1623900080000|2021-06-17 03:21:20|38870.4|38720.4|38869.3|38719.3|38870.4|38720.4|38868.4|38718.4|4
1623900090000|2021-06-17 03:21:30|38869.8|38719.8|38864.6|38714.6|38873.9|38723.9|38862.9|38712.9|25
1623900100000|2021-06-17 03:21:40|38865.2|38715.2|38865.8|38715.8|38866.7|38716.7|38863.2|38713.2|18
1623900110000|2021-06-17 03:21:50|38865.2|38715.2|38864.4|38714.4|38866|38716|38863.7|38713.7|27
1623900120000|2021-06-17 03:22:00|38864.2|38714.2|38861.7|38711.7|38865|38715|38861.7|38711.7|20
1623900130000|2021-06-17 03:22:10|38863.8|38713.8|38863|38713|38863.8|38713.8|38861.2|38711.2|25
1623900140000|2021-06-17 03:22:20|38863.4|38713.4|38861.6|38711.6|38863.7|38713.7|38861.4|38711.4|24
1623900150000|2021-06-17 03:22:30|38862.1|38712.1|38861.3|38711.3|38862.1|38712.1|38861.2|38711.2|7
1623900160000|2021-06-17 03:22:40|38861.7|38711.7|38861.7|38711.7|38862.2|38712.2|38861.7|38711.7|18
1623900170000|2021-06-17 03:22:50|38862.3|38712.3|38907.5|38757.5|38907.5|38757.5|38862.1|38712.1|14
1623900180000|2021-06-17 03:23:00|38910.3|38760.3|38903.2|38753.2|38910.3|38760.3|38901.5|38751.5|27
1623900190000|2021-06-17 03:23:10|38903.3|38753.3|38912.7|38762.7|38913.7|38763.7|38902.4|38752.4|26
1623900200000|2021-06-17 03:23:20|38912.3|38762.3|38948.6|38798.6|38951.2|38801.2|38912.3|38762.3|30
1623900210000|2021-06-17 03:23:30|38947.9|38797.9|38936.5|38786.5|38949.8|38799.8|38936.5|38786.5|29
1623900220000|2021-06-17 03:23:40|38934.9|38784.9|38947.4|38797.4|38947.5|38797.5|38926.8|38776.8|32
1623900230000|2021-06-17 03:23:50|38946.3|38796.3|38928.6|38778.6|38946.3|38796.3|38925.2|38775.2|35
1623900240000|2021-06-17 03:24:00|38928.9|38778.9|38933.4|38783.4|38933.7|38783.7|38927.4|38777.4|27
1623900250000|2021-06-17 03:24:10|38933.1|38783.1|38935.1|38785.1|38935.6|38785.6|38930.8|38780.8|25
1623900260000|2021-06-17 03:24:20|38935.2|38785.2|38934.4|38784.4|38936.1|38786.1|38929.7|38779.7|13
1623900270000|2021-06-17 03:24:30|38928.2|38778.2|38928.5|38778.5|38930.5|38780.5|38925.7|38775.7|17
1623900280000|2021-06-17 03:24:40|38928.2|38778.2|38931.8|38781.8|38932.6|38782.6|38927.8|38777.8|16
1623900290000|2021-06-17 03:24:50|38932.5|38782.5|38933.4|38783.4|38935.1|38785.1|38932.5|38782.5|18
1623900300000|2021-06-17 03:25:00|38934.5|38784.5|38933.6|38783.6|38935.4|38785.4|38931.7|38781.7|16
1623900310000|2021-06-17 03:25:10|38933.2|38783.2|38930.7|38780.7|38935.4|38785.4|38927.4|38777.4|23
1623900320000|2021-06-17 03:25:20|38929.1|38779.1|38922.6|38772.6|38930|38780|38918.2|38768.2|22
1623900330000|2021-06-17 03:25:30|38922.7|38772.7|38914.2|38764.2|38923|38773|38914.2|38764.2|28
1623900340000|2021-06-17 03:25:40|38914.3|38764.3|38913.4|38763.4|38916.9|38766.9|38913.3|38763.3|13
1623900350000|2021-06-17 03:25:50|38914.1|38764.1|38913.9|38763.9|38914.3|38764.3|38911|38761|9
1623900360000|2021-06-17 03:26:00|38913.2|38763.2|38910.3|38760.3|38918|38768|38905.4|38755.4|26
1623900370000|2021-06-17 03:26:10|38909.9|38759.9|38911.6|38761.6|38911.8|38761.8|38907.8|38757.8|15
1623900380000|2021-06-17 03:26:20|38913.1|38763.1|38920.9|38770.9|38920.9|38770.9|38913.1|38763.1|16
1623900390000|2021-06-17 03:26:30|38922.4|38772.4|38931.2|38781.2|38937.9|38787.9|38922.4|38772.4|31
1623900400000|2021-06-17 03:26:40|38931.9|38781.9|38929.7|38779.7|38933.2|38783.2|38928.6|38778.6|31
1623900410000|2021-06-17 03:26:50|38929.4|38779.4|38930.4|38780.4|38930.4|38780.4|38927.2|38777.2|18
1623900420000|2021-06-17 03:27:00|38931.1|38781.1|38932|38782|38932.7|38782.7|38930.3|38780.3|19
1623900430000|2021-06-17 03:27:10|38930.8|38780.8|38933.6|38783.6|38933.6|38783.6|38927.1|38777.1|25
1623900440000|2021-06-17 03:27:20|38932.8|38782.8|38933.5|38783.5|38934|38784|38931.4|38781.4|28
1623900450000|2021-06-17 03:27:30|38934|38784|38934.6|38784.6|38934.7|38784.7|38934|38784|5
1623900460000|2021-06-17 03:27:40|38934.1|38784.1|38930.2|38780.2|38934.1|38784.1|38930.2|38780.2|17
1623900470000|2021-06-17 03:27:50|38929.7|38779.7|38929.4|38779.4|38929.8|38779.8|38929.4|38779.4|4
1623900480000|2021-06-17 03:28:00|38929.8|38779.8|38941.7|38791.7|38942.3|38792.3|38929.8|38779.8|25
1623900490000|2021-06-17 03:28:10|38942.2|38792.2|38941.1|38791.1|38943.1|38793.1|38939.6|38789.6|22
1623900500000|2021-06-17 03:28:20|38941.2|38791.2|38940.9|38790.9|38941.2|38791.2|38940|38790|9
1623900510000|2021-06-17 03:28:30|38941.1|38791.1|38942.3|38792.3|38942.3|38792.3|38941|38791|10
1623900520000|2021-06-17 03:28:40|38942|38792|38940.7|38790.7|38942.1|38792.1|38940.5|38790.5|18
1623900530000|2021-06-17 03:28:50|38941|38791|38939.3|38789.3|38941.8|38791.8|38939.3|38789.3|7
1623900540000|2021-06-17 03:29:00|38939.5|38789.5|38940.5|38790.5|38942.9|38792.9|38939.3|38789.3|9
1623900550000|2021-06-17 03:29:10|38940.3|38790.3|38941.2|38791.2|38941.7|38791.7|38940.2|38790.2|12
1623900560000|2021-06-17 03:29:20|38940.3|38790.3|38930.7|38780.7|38940.9|38790.9|38930.5|38780.5|15
1623900570000|2021-06-17 03:29:30|38930.4|38780.4|38942.6|38792.6|38948.9|38798.9|38927|38777|31
1623900580000|2021-06-17 03:29:40|38944.2|38794.2|38947|38797|38947.5|38797.5|38940.7|38790.7|29
1623900590000|2021-06-17 03:29:50|38947.5|38797.5|38946.8|38796.8|38949.9|38799.9|38944.7|38794.7|17
1623900600000|2021-06-17 03:30:00|38946.9|38796.9|38969.3|38819.3|38978|38828|38946.9|38796.9|27
1623900610000|2021-06-17 03:30:10|38968.8|38818.8|38970.1|38820.1|38971.3|38821.3|38967.1|38817.1|25
1623900620000|2021-06-17 03:30:20|38971.2|38821.2|38986.9|38836.9|38986.9|38836.9|38971.2|38821.2|15
1623900630000|2021-06-17 03:30:30|38987.6|38837.6|38995.6|38845.6|39012.4|38862.4|38987.6|38837.6|32
1623900640000|2021-06-17 03:30:40|38995|38845|39006.4|38856.4|39015.8|38865.8|38992.9|38842.9|36
1623900650000|2021-06-17 03:30:50|39006.2|38856.2|38995.7|38845.7|39006.4|38856.4|38989.6|38839.6|31
1623900660000|2021-06-17 03:31:00|38995.3|38845.3|38990.7|38840.7|38998.1|38848.1|38990.7|38840.7|31
1623900670000|2021-06-17 03:31:10|38991.3|38841.3|38988.4|38838.4|38992.1|38842.1|38988|38838|19
1623900680000|2021-06-17 03:31:20|38988.6|38838.6|38979.9|38829.9|38988.6|38838.6|38979.9|38829.9|20
1623900690000|2021-06-17 03:31:30|38980.2|38830.2|38987.5|38837.5|38989.7|38839.7|38980.2|38830.2|25
1623900700000|2021-06-17 03:31:40|38987|38837|39001.6|38851.6|39006.5|38856.5|38987|38837|32
1623900710000|2021-06-17 03:31:50|39001.7|38851.7|38991.9|38841.9|39001.7|38851.7|38990.3|38840.3|35
1623900720000|2021-06-17 03:32:00|38992.4|38842.4|39006.8|38856.8|39008.4|38858.4|38992.4|38842.4|32
1623900730000|2021-06-17 03:32:10|39008.4|38858.4|38999.4|38849.4|39009.7|38859.7|38998|38848|27
1623900740000|2021-06-17 03:32:20|38998.7|38848.7|39010.1|38860.1|39010.1|38860.1|38997|38847|28
1623900750000|2021-06-17 03:32:30|39010|38860|39011.8|38861.8|39012.6|38862.6|39007.7|38857.7|19
1623900760000|2021-06-17 03:32:40|39012.5|38862.5|38999.9|38849.9|39012.5|38862.5|38999.9|38849.9|21
1623900770000|2021-06-17 03:32:50|39002.2|38852.2|38992.9|38842.9|39004.3|38854.3|38992.9|38842.9|18
1623900780000|2021-06-17 03:33:00|38996.6|38846.6|38991.5|38841.5|38996.6|38846.6|38987.5|38837.5|22
1623900790000|2021-06-17 03:33:10|38993.4|38843.4|39000.9|38850.9|39004.9|38854.9|38993.4|38843.4|15
1623900800000|2021-06-17 03:33:20|39004|38854|39002.4|38852.4|39004|38854|38997.3|38847.3|16
1623900810000|2021-06-17 03:33:30|39001.6|38851.6|39001.7|38851.7|39013.6|38863.6|39001.6|38851.6|24
1623900820000|2021-06-17 03:33:40|39002|38852|38989.8|38839.8|39002|38852|38988.3|38838.3|26
1623900830000|2021-06-17 03:33:50|38989.4|38839.4|38992.5|38842.5|38994.3|38844.3|38989.4|38839.4|15
1623900840000|2021-06-17 03:34:00|38992.3|38842.3|38997|38847|38998.3|38848.3|38990.1|38840.1|18
1623900850000|2021-06-17 03:34:10|38998.6|38848.6|39004.5|38854.5|39004.6|38854.6|38998.6|38848.6|17
1623900860000|2021-06-17 03:34:20|39004.3|38854.3|38999.7|38849.7|39004.3|38854.3|38999.7|38849.7|12
1623900870000|2021-06-17 03:34:30|38998.8|38848.8|38996.2|38846.2|38998.8|38848.8|38993.7|38843.7|19
1623900880000|2021-06-17 03:34:40|38996.7|38846.7|38996.3|38846.3|38996.7|38846.7|38994.9|38844.9|11
1623900890000|2021-06-17 03:34:50|38993|38843|38991.5|38841.5|38993|38843|38991.5|38841.5|5
1623900900000|2021-06-17 03:35:00|38992.3|38842.3|39001.4|38851.4|39002.2|38852.2|38992.3|38842.3|17
1623900910000|2021-06-17 03:35:10|39001|38851|39003.3|38853.3|39003.3|38853.3|39000.5|38850.5|12
1623900920000|2021-06-17 03:35:20|39003.9|38853.9|39006.4|38856.4|39008.6|38858.6|39003.1|38853.1|9
1623900930000|2021-06-17 03:35:30|39006|38856|38990.3|38840.3|39006.6|38856.6|38990.3|38840.3|33
1623900940000|2021-06-17 03:35:40|38990.5|38840.5|39005|38855|39005|38855|38990.5|38840.5|27
1623900950000|2021-06-17 03:35:50|39006.4|38856.4|39018.2|38868.2|39019.1|38869.1|39005.2|38855.2|34
1623900960000|2021-06-17 03:36:00|39018.5|38868.5|39020|38870|39021.5|38871.5|39015.3|38865.3|28
1623900970000|2021-06-17 03:36:10|39017.1|38867.1|39002.7|38852.7|39017.1|38867.1|39001.8|38851.8|31
1623900980000|2021-06-17 03:36:20|39002.6|38852.6|38999.1|38849.1|39002.6|38852.6|38998.7|38848.7|8
1623900990000|2021-06-17 03:36:30|38999.4|38849.4|38998.4|38848.4|39001.8|38851.8|38997.7|38847.7|21
1623901000000|2021-06-17 03:36:40|38999.2|38849.2|38996.4|38846.4|38999.3|38849.3|38995.3|38845.3|15
1623901010000|2021-06-17 03:36:50|38996.1|38846.1|38996.3|38846.3|38997.4|38847.4|38994.5|38844.5|12
1623901020000|2021-06-17 03:37:00|38994.9|38844.9|39008.5|38858.5|39009.4|38859.4|38994|38844|29
1623901030000|2021-06-17 03:37:10|39008.6|38858.6|39010|38860|39010|38860|39007.2|38857.2|18
1623901040000|2021-06-17 03:37:20|39010.6|38860.6|39030.6|38880.6|39034.7|38884.7|39010.6|38860.6|25
1623901050000|2021-06-17 03:37:30|39029.8|38879.8|39046.1|38896.1|39046.8|38896.8|39029.8|38879.8|19
1623901060000|2021-06-17 03:37:40|39045.6|38895.6|39032|38882|39045.6|38895.6|39031.7|38881.7|18
1623901070000|2021-06-17 03:37:50|39030.6|38880.6|39028.4|38878.4|39031.9|38881.9|39028.3|38878.3|13
1623901080000|2021-06-17 03:38:00|39029.2|38879.2|39026.5|38876.5|39029.3|38879.3|39026.5|38876.5|11
1623901090000|2021-06-17 03:38:10|39026.8|38876.8|39027.2|38877.2|39027.8|38877.8|39026.5|38876.5|11
1623901100000|2021-06-17 03:38:20|39027.4|38877.4|39021.7|38871.7|39027.8|38877.8|39021.4|38871.4|14
1623901110000|2021-06-17 03:38:30|39021.8|38871.8|39024.6|38874.6|39024.9|38874.9|39021.8|38871.8|18
1623901120000|2021-06-17 03:38:40|39024.7|38874.7|38999.6|38849.6|39024.9|38874.9|38999.4|38849.4|23
1623901130000|2021-06-17 03:38:50|38999.5|38849.5|39001.7|38851.7|39002.5|38852.5|38998.8|38848.8|22
1623901140000|2021-06-17 03:39:00|39002.1|38852.1|39016|38866|39016|38866|39002.1|38852.1|17
1623901150000|2021-06-17 03:39:10|39014.6|38864.6|38996.7|38846.7|39014.8|38864.8|38996.3|38846.3|25
1623901160000|2021-06-17 03:39:20|38996.1|38846.1|38987.5|38837.5|38996.1|38846.1|38984|38834|23
1623901170000|2021-06-17 03:39:30|38987.6|38837.6|38995.9|38845.9|38995.9|38845.9|38987.5|38837.5|21
1623901180000|2021-06-17 03:39:40|38996.1|38846.1|38987.1|38837.1|38998.3|38848.3|38987.1|38837.1|32
1623901190000|2021-06-17 03:39:50|38987.5|38837.5|38986.3|38836.3|38987.5|38837.5|38986|38836|22
1623901200000|2021-06-17 03:40:00|38986.4|38836.4|38985.3|38835.3|38993.6|38843.6|38985.3|38835.3|24
1623901210000|2021-06-17 03:40:10|38984.7|38834.7|38980|38830|38985|38835|38978.1|38828.1|32
1623901220000|2021-06-17 03:40:20|38979.7|38829.7|38975.7|38825.7|38979.9|38829.9|38975.5|38825.5|26
1623901230000|2021-06-17 03:40:30|38973.9|38823.9|38980.5|38830.5|38983.3|38833.3|38966.6|38816.6|28
1623901240000|2021-06-17 03:40:40|38980.1|38830.1|38980.3|38830.3|38981.1|38831.1|38979.4|38829.4|11
1623901250000|2021-06-17 03:40:50|38981.3|38831.3|38976.2|38826.2|38981.3|38831.3|38975.1|38825.1|26
1623901260000|2021-06-17 03:41:00|38975.9|38825.9|38982.8|38832.8|38983.1|38833.1|38975.9|38825.9|30
1623901270000|2021-06-17 03:41:10|38982.7|38832.7|38983.4|38833.4|38983.4|38833.4|38982.6|38832.6|11
1623901280000|2021-06-17 03:41:20|38983.2|38833.2|38976|38826|38983.2|38833.2|38973.8|38823.8|18
1623901290000|2021-06-17 03:41:30|38975.8|38825.8|38967.5|38817.5|38975.8|38825.8|38964.5|38814.5|28
1623901300000|2021-06-17 03:41:40|38967.6|38817.6|38978.6|38828.6|38978.6|38828.6|38967.2|38817.2|28
1623901310000|2021-06-17 03:41:50|38978.9|38828.9|38979.1|38829.1|38980.5|38830.5|38978.9|38828.9|14
1623901320000|2021-06-17 03:42:00|38979.6|38829.6|38969.5|38819.5|38981.1|38831.1|38969.5|38819.5|24
1623901330000|2021-06-17 03:42:10|38967.1|38817.1|38971|38821|38971.8|38821.8|38963.6|38813.6|25
1623901340000|2021-06-17 03:42:20|38970.6|38820.6|38967.9|38817.9|38970.7|38820.7|38967.9|38817.9|15
1623901350000|2021-06-17 03:42:30|38968.6|38818.6|38968.6|38818.6|38969.7|38819.7|38968.6|38818.6|9
1623901360000|2021-06-17 03:42:40|38967.7|38817.7|38965.1|38815.1|38967.7|38817.7|38964.5|38814.5|7
1623901370000|2021-06-17 03:42:50|38964.3|38814.3|38963.2|38813.2|38966.5|38816.5|38963.2|38813.2|10
1623901380000|2021-06-17 03:43:00|38963.3|38813.3|38962.4|38812.4|38963.7|38813.7|38959.6|38809.6|14
1623901390000|2021-06-17 03:43:10|38965.1|38815.1|38964.8|38814.8|38966.5|38816.5|38964.8|38814.8|11
1623901400000|2021-06-17 03:43:20|38965.2|38815.2|38966.1|38816.1|38967.2|38817.2|38965.2|38815.2|8
1623901410000|2021-06-17 03:43:30|38965.9|38815.9|38967.9|38817.9|38967.9|38817.9|38965.5|38815.5|4
1623901420000|2021-06-17 03:43:40|38967.3|38817.3|38953.6|38803.6|38967.3|38817.3|38951.6|38801.6|28
1623901430000|2021-06-17 03:43:50|38954.2|38804.2|38953.9|38803.9|38954.4|38804.4|38952.1|38802.1|19
1623901440000|2021-06-17 03:44:00|38953.8|38803.8|38966.7|38816.7|38968.2|38818.2|38951.3|38801.3|26
1623901450000|2021-06-17 03:44:10|38966.6|38816.6|38954.8|38804.8|38966.6|38816.6|38954|38804|25
1623901460000|2021-06-17 03:44:20|38954.7|38804.7|38965.3|38815.3|38965.8|38815.8|38954.7|38804.7|22
1623901470000|2021-06-17 03:44:30|38964.9|38814.9|38965.7|38815.7|38965.7|38815.7|38962.2|38812.2|26
1623901480000|2021-06-17 03:44:40|38965.5|38815.5|38961.1|38811.1|38965.5|38815.5|38960.7|38810.7|17
1623901490000|2021-06-17 03:44:50|38961|38811|38960.9|38810.9|38961.1|38811.1|38959.2|38809.2|11
1623901500000|2021-06-17 03:45:00|38960.6|38810.6|38958.6|38808.6|38961.9|38811.9|38958.6|38808.6|16
1623901510000|2021-06-17 03:45:10|38958.9|38808.9|38959.9|38809.9|38961.9|38811.9|38958.9|38808.9|9
1623901520000|2021-06-17 03:45:20|38960.1|38810.1|38963.2|38813.2|38963.2|38813.2|38960.1|38810.1|5
1623901530000|2021-06-17 03:45:30|38963.3|38813.3|38964.7|38814.7|38965.2|38815.2|38963.3|38813.3|14
1623901540000|2021-06-17 03:45:40|38966.9|38816.9|38965.1|38815.1|38966.9|38816.9|38964.7|38814.7|14
1623901550000|2021-06-17 03:45:50|38965|38815|38961|38811|38969.5|38819.5|38961|38811|24
1623901560000|2021-06-17 03:46:00|38961.5|38811.5|38960.7|38810.7|38962|38812|38960.6|38810.6|13
1623901570000|2021-06-17 03:46:10|38959.9|38809.9|38945.6|38795.6|38960.2|38810.2|38945.6|38795.6|25
1623901580000|2021-06-17 03:46:20|38945.5|38795.5|38943|38793|38945.8|38795.8|38943|38793|15
1623901590000|2021-06-17 03:46:30|38942.6|38792.6|38932.5|38782.5|38943.1|38793.1|38928.4|38778.4|23
1623901600000|2021-06-17 03:46:40|38937.2|38787.2|38940.5|38790.5|38951.4|38801.4|38937.2|38787.2|31
1623901610000|2021-06-17 03:46:50|38938.9|38788.9|38927.6|38777.6|38940.4|38790.4|38927.6|38777.6|28
1623901620000|2021-06-17 03:47:00|38927.8|38777.8|38928.8|38778.8|38931.6|38781.6|38927.8|38777.8|31
1623901630000|2021-06-17 03:47:10|38929.2|38779.2|38923.9|38773.9|38929.2|38779.2|38923.1|38773.1|28
1623901640000|2021-06-17 03:47:20|38923.8|38773.8|38926.1|38776.1|38926.6|38776.6|38923.8|38773.8|9
1623901650000|2021-06-17 03:47:30|38925.9|38775.9|38922.2|38772.2|38926.5|38776.5|38921.9|38771.9|16
1623901660000|2021-06-17 03:47:40|38921.5|38771.5|38938.1|38788.1|38938.1|38788.1|38921.3|38771.3|15
1623901670000|2021-06-17 03:47:50|38938|38788|38937.1|38787.1|38939.7|38789.7|38936.3|38786.3|23
1623901680000|2021-06-17 03:48:00|38937.2|38787.2|38944.7|38794.7|38946.7|38796.7|38937|38787|21
1623901690000|2021-06-17 03:48:10|38944.1|38794.1|38946.4|38796.4|38954.1|38804.1|38942.1|38792.1|24
1623901700000|2021-06-17 03:48:20|38946.1|38796.1|38947.1|38797.1|38947.1|38797.1|38944.6|38794.6|21
1623901710000|2021-06-17 03:48:30|38948.3|38798.3|38946.4|38796.4|38948.3|38798.3|38945.7|38795.7|9
1623901720000|2021-06-17 03:48:40|38948.2|38798.2|38943.4|38793.4|38948.5|38798.5|38939.1|38789.1|25
1623901730000|2021-06-17 03:48:50|38943.5|38793.5|38943.7|38793.7|38943.8|38793.8|38941.6|38791.6|22
1623901740000|2021-06-17 03:49:00|38943.9|38793.9|38958.5|38808.5|38958.6|38808.6|38943.9|38793.9|20
1623901750000|2021-06-17 03:49:10|38958.4|38808.4|38946.8|38796.8|38958.4|38808.4|38945.5|38795.5|28
1623901760000|2021-06-17 03:49:20|38946.9|38796.9|38951.7|38801.7|38952.1|38802.1|38944.3|38794.3|18
1623901770000|2021-06-17 03:49:30|38952.3|38802.3|38950.1|38800.1|38958.1|38808.1|38949.7|38799.7|30
1623901780000|2021-06-17 03:49:40|38950.3|38800.3|38950.7|38800.7|38951.8|38801.8|38949.2|38799.2|12
1623901790000|2021-06-17 03:49:50|38950.9|38800.9|38954.4|38804.4|38954.4|38804.4|38950.3|38800.3|17
1623901800000|2021-06-17 03:50:00|38954.5|38804.5|38967.1|38817.1|38971.3|38821.3|38954.5|38804.5|18
1623901810000|2021-06-17 03:50:10|38971.3|38821.3|38975.2|38825.2|38975.2|38825.2|38970.1|38820.1|16
1623901820000|2021-06-17 03:50:20|38975.4|38825.4|38961.7|38811.7|38987.4|38837.4|38961.7|38811.7|26
1623901830000|2021-06-17 03:50:30|38961.3|38811.3|38962.5|38812.5|38963|38813|38959|38809|18
1623901840000|2021-06-17 03:50:40|38962.3|38812.3|38958.4|38808.4|38962.3|38812.3|38956.6|38806.6|21
1623901850000|2021-06-17 03:50:50|38958.3|38808.3|38947.2|38797.2|38958.3|38808.3|38947.2|38797.2|24
1623901860000|2021-06-17 03:51:00|38947.1|38797.1|38954.9|38804.9|38957.5|38807.5|38947.1|38797.1|22
1623901870000|2021-06-17 03:51:10|38954.4|38804.4|38954.1|38804.1|38955.6|38805.6|38953.3|38803.3|9
1623901880000|2021-06-17 03:51:20|38954.4|38804.4|38954.7|38804.7|38955.5|38805.5|38954.4|38804.4|12
1623901890000|2021-06-17 03:51:30|38954.6|38804.6|38943.5|38793.5|38954.6|38804.6|38943.5|38793.5|26
1623901900000|2021-06-17 03:51:40|38943|38793|38941.7|38791.7|38946.8|38796.8|38941.6|38791.6|17
1623901910000|2021-06-17 03:51:50|38940.5|38790.5|38934.5|38784.5|38940.5|38790.5|38933.8|38783.8|22
1623901920000|2021-06-17 03:52:00|38934.4|38784.4|38931.9|38781.9|38934.5|38784.5|38931.7|38781.7|17
1623901930000|2021-06-17 03:52:10|38931.6|38781.6|38939.5|38789.5|38940.3|38790.3|38930.5|38780.5|22
1623901940000|2021-06-17 03:52:20|38939.3|38789.3|38922|38772|38939.3|38789.3|38921.6|38771.6|23
1623901950000|2021-06-17 03:52:30|38924.1|38774.1|38922.4|38772.4|38924.1|38774.1|38920.2|38770.2|16
1623901960000|2021-06-17 03:52:40|38922.3|38772.3|38922.8|38772.8|38922.8|38772.8|38920.2|38770.2|5
1623901970000|2021-06-17 03:52:50|38920.8|38770.8|38915.5|38765.5|38920.8|38770.8|38915.5|38765.5|25
1623901980000|2021-06-17 03:53:00|38915.8|38765.8|38930.7|38780.7|38931.9|38781.9|38913.1|38763.1|20
1623901990000|2021-06-17 03:53:10|38931.5|38781.5|38927.6|38777.6|38931.5|38781.5|38927.6|38777.6|19
1623902000000|2021-06-17 03:53:20|38927.2|38777.2|38914.6|38764.6|38927.2|38777.2|38914.3|38764.3|26
1623902010000|2021-06-17 03:53:30|38914.3|38764.3|38910.2|38760.2|38914.6|38764.6|38910.2|38760.2|22
1623902020000|2021-06-17 03:53:40|38908.8|38758.8|38905.3|38755.3|38909.3|38759.3|38905.2|38755.2|23
1623902030000|2021-06-17 03:53:50|38904.8|38754.8|38906.8|38756.8|38909.3|38759.3|38904.1|38754.1|21
1623902040000|2021-06-17 03:54:00|38906.5|38756.5|38906.5|38756.5|38906.5|38756.5|38905.6|38755.6|7
1623902050000|2021-06-17 03:54:10|38906.3|38756.3|38908.7|38758.7|38913.6|38763.6|38906.3|38756.3|21
1623902060000|2021-06-17 03:54:20|38908.5|38758.5|38904.3|38754.3|38908.5|38758.5|38904|38754|14
1623902070000|2021-06-17 03:54:30|38904.2|38754.2|38902|38752|38904.2|38754.2|38901.2|38751.2|12
1623902080000|2021-06-17 03:54:40|38901.5|38751.5|38901.2|38751.2|38901.9|38751.9|38901.2|38751.2|5
1623902090000|2021-06-17 03:54:50|38901.5|38751.5|38909.8|38759.8|38910|38760|38901.5|38751.5|23
1623902100000|2021-06-17 03:55:00|38909.4|38759.4|38928.2|38778.2|38928.7|38778.7|38908.8|38758.8|20
1623902110000|2021-06-17 03:55:10|38928.4|38778.4|38919.6|38769.6|38928.4|38778.4|38919.3|38769.3|25
1623902120000|2021-06-17 03:55:20|38923.2|38773.2|38929.3|38779.3|38932.2|38782.2|38922.4|38772.4|23
1623902130000|2021-06-17 03:55:30|38929.7|38779.7|38936.2|38786.2|38936.4|38786.4|38927.4|38777.4|23
1623902140000|2021-06-17 03:55:40|38935.9|38785.9|38934.3|38784.3|38936.2|38786.2|38933.5|38783.5|25
1623902150000|2021-06-17 03:55:50|38934.2|38784.2|38933.4|38783.4|38935.2|38785.2|38933.4|38783.4|21
1623902160000|2021-06-17 03:56:00|38933.2|38783.2|38933.8|38783.8|38934.3|38784.3|38932.9|38782.9|13
1623902170000|2021-06-17 03:56:10|38934.1|38784.1|38929.1|38779.1|38934.1|38784.1|38926.1|38776.1|29
1623902180000|2021-06-17 03:56:20|38929|38779|38928|38778|38929|38779|38925.3|38775.3|13
1623902190000|2021-06-17 03:56:30|38928.5|38778.5|38932.8|38782.8|38933.8|38783.8|38928.5|38778.5|23
1623902200000|2021-06-17 03:56:40|38930.9|38780.9|38942.2|38792.2|38942.3|38792.3|38930.7|38780.7|32
1623902210000|2021-06-17 03:56:50|38943.7|38793.7|38927.5|38777.5|38944.6|38794.6|38927.3|38777.3|31
1623902220000|2021-06-17 03:57:00|38927.4|38777.4|38929.7|38779.7|38930.1|38780.1|38925.6|38775.6|23
1623902230000|2021-06-17 03:57:10|38927.7|38777.7|38927.8|38777.8|38928.4|38778.4|38927|38777|17
1623902240000|2021-06-17 03:57:20|38927.7|38777.7|38938.5|38788.5|38938.8|38788.8|38927.7|38777.7|18
1623902250000|2021-06-17 03:57:30|38940.8|38790.8|38927.6|38777.6|38941.8|38791.8|38927.6|38777.6|20
1623902260000|2021-06-17 03:57:40|38927.8|38777.8|38924.4|38774.4|38928|38778|38924.4|38774.4|19
1623902270000|2021-06-17 03:57:50|38924.5|38774.5|38922.5|38772.5|38924.5|38774.5|38922.3|38772.3|9
1623902280000|2021-06-17 03:58:00|38923.2|38773.2|38927.2|38777.2|38927.7|38777.7|38917.6|38767.6|15
1623902290000|2021-06-17 03:58:10|38928.1|38778.1|38924.1|38774.1|38928.1|38778.1|38922.9|38772.9|22
1623902300000|2021-06-17 03:58:20|38923.9|38773.9|38929|38779|38929.6|38779.6|38923.9|38773.9|20
1623902310000|2021-06-17 03:58:30|38929.6|38779.6|38931.3|38781.3|38931.3|38781.3|38927.4|38777.4|23
1623902320000|2021-06-17 03:58:40|38930.8|38780.8|38927.5|38777.5|38933.4|38783.4|38927.5|38777.5|22
1623902330000|2021-06-17 03:58:50|38928.5|38778.5|38928.3|38778.3|38929|38779|38926.5|38776.5|12
1623902340000|2021-06-17 03:59:00|38927.8|38777.8|38937.4|38787.4|38940.7|38790.7|38927|38777|33
1623902350000|2021-06-17 03:59:10|38938.7|38788.7|38941.8|38791.8|38942.8|38792.8|38936.5|38786.5|19
1623902360000|2021-06-17 03:59:20|38942|38792|38946.3|38796.3|38946.3|38796.3|38942|38792|25
1623902370000|2021-06-17 03:59:30|38945.9|38795.9|38945.3|38795.3|38946.2|38796.2|38944.8|38794.8|25
1623902380000|2021-06-17 03:59:40|38945.2|38795.2|38941.3|38791.3|38945.4|38795.4|38935.8|38785.8|25
1623902390000|2021-06-17 03:59:50|38942.6|38792.6|38944|38794|38944|38794|38941.4|38791.4|14
1623902400000|2021-06-17 04:00:00|38944.7|38794.7|38965.2|38815.2|38966.5|38816.5|38944.4|38794.4|19
1623902410000|2021-06-17 04:00:10|38963.9|38813.9|38960.4|38810.4|38979.2|38829.2|38957.5|38807.5|31
1623902420000|2021-06-17 04:00:20|38960.6|38810.6|38962.7|38812.7|38967.6|38817.6|38960.6|38810.6|25
1623902430000|2021-06-17 04:00:30|38960.4|38810.4|38959.8|38809.8|38960.8|38810.8|38945.2|38795.2|27
1623902440000|2021-06-17 04:00:40|38962.6|38812.6|38962.5|38812.5|38971.5|38821.5|38960.9|38810.9|31
1623902450000|2021-06-17 04:00:50|38963.5|38813.5|38960.5|38810.5|38964|38814|38958.4|38808.4|36
1623902460000|2021-06-17 04:01:00|38960.6|38810.6|38953.6|38803.6|38962|38812|38953.2|38803.2|30
1623902470000|2021-06-17 04:01:10|38954|38804|38951.6|38801.6|38963|38813|38951.6|38801.6|32
1623902480000|2021-06-17 04:01:20|38951.9|38801.9|38951.6|38801.6|38952.4|38802.4|38951.1|38801.1|9
1623902490000|2021-06-17 04:01:30|38951.2|38801.2|38951.6|38801.6|38952.1|38802.1|38951.2|38801.2|7
1623902500000|2021-06-17 04:01:40|38950.6|38800.6|38953.8|38803.8|38954.9|38804.9|38950.6|38800.6|16
1623902510000|2021-06-17 04:01:50|38953.4|38803.4|38953.8|38803.8|38954.1|38804.1|38953|38803|14
1623902520000|2021-06-17 04:02:00|38954|38804|38947.5|38797.5|38954|38804|38947.3|38797.3|25
1623902530000|2021-06-17 04:02:10|38947.2|38797.2|38956.5|38806.5|38956.5|38806.5|38946.5|38796.5|14
1623902540000|2021-06-17 04:02:20|38960.8|38810.8|38963.4|38813.4|38967.5|38817.5|38956.4|38806.4|30
1623902550000|2021-06-17 04:02:30|38963.2|38813.2|38964.6|38814.6|38965.9|38815.9|38963.2|38813.2|27
1623902560000|2021-06-17 04:02:40|38963.6|38813.6|38969.8|38819.8|38969.8|38819.8|38962.3|38812.3|25
1623902570000|2021-06-17 04:02:50|38970|38820|38972.6|38822.6|38973.1|38823.1|38969|38819|22
1623902580000|2021-06-17 04:03:00|38973.3|38823.3|38974.8|38824.8|38976.3|38826.3|38971.1|38821.1|24
1623902590000|2021-06-17 04:03:10|38974.7|38824.7|38966.2|38816.2|38974.7|38824.7|38966|38816|9
1623902600000|2021-06-17 04:03:20|38966.1|38816.1|38969.4|38819.4|38969.4|38819.4|38966.1|38816.1|15
1623902610000|2021-06-17 04:03:30|38968.6|38818.6|38978.3|38828.3|38980|38830|38968.6|38818.6|29
1623902620000|2021-06-17 04:03:40|38977.7|38827.7|38979.5|38829.5|38980.4|38830.4|38977.6|38827.6|14
1623902630000|2021-06-17 04:03:50|38979.9|38829.9|38979.5|38829.5|38979.9|38829.9|38979.5|38829.5|2
1623902640000|2021-06-17 04:04:00|38975.9|38825.9|38979.5|38829.5|38980.5|38830.5|38970.6|38820.6|21
1623902650000|2021-06-17 04:04:10|38981.1|38831.1|38990.4|38840.4|38990.4|38840.4|38981.1|38831.1|20
1623902660000|2021-06-17 04:04:20|38991.3|38841.3|39012.5|38862.5|39012.8|38862.8|38991.3|38841.3|34
1623902670000|2021-06-17 04:04:30|39008.4|38858.4|39008.7|38858.7|39008.7|38858.7|39001.5|38851.5|23
1623902680000|2021-06-17 04:04:40|39009.6|38859.6|39013.8|38863.8|39013.8|38863.8|39008.7|38858.7|15
1623902690000|2021-06-17 04:04:50|39015.5|38865.5|39020.4|38870.4|39021.1|38871.1|39014.5|38864.5|18
1623902700000|2021-06-17 04:05:00|39020.7|38870.7|39029.4|38879.4|39029.7|38879.7|39020.7|38870.7|21
1623902710000|2021-06-17 04:05:10|39029.3|38879.3|39036.3|38886.3|39036.3|38886.3|39028.3|38878.3|18
1623902720000|2021-06-17 04:05:20|39036|38886|39029.1|38879.1|39042|38892|39028|38878|28
1623902730000|2021-06-17 04:05:30|39028.9|38878.9|39043|38893|39043|38893|39028.7|38878.7|28
1623902740000|2021-06-17 04:05:40|39042.4|38892.4|39049.9|38899.9|39049.9|38899.9|39042.3|38892.3|21
1623902750000|2021-06-17 04:05:50|39051|38901|39093.1|38943.1|39093.4|38943.4|39051|38901|35
1623902760000|2021-06-17 04:06:00|39093.2|38943.2|39078|38928|39096.2|38946.2|39077.3|38927.3|29
1623902770000|2021-06-17 04:06:10|39075.8|38925.8|39075.2|38925.2|39079.7|38929.7|39072.5|38922.5|28
1623902780000|2021-06-17 04:06:20|39075.4|38925.4|39078.6|38928.6|39083.8|38933.8|39073.9|38923.9|36
1623902790000|2021-06-17 04:06:30|39078.9|38928.9|39086|38936|39086|38936|39078.9|38928.9|16
1623902800000|2021-06-17 04:06:40|39088.3|38938.3|39083|38933|39093.9|38943.9|39083|38933|27
1623902810000|2021-06-17 04:06:50|39082.8|38932.8|39085.7|38935.7|39088.2|38938.2|39082.5|38932.5|30
1623902820000|2021-06-17 04:07:00|39086|38936|39088.5|38938.5|39088.5|38938.5|39083.1|38933.1|21
1623902830000|2021-06-17 04:07:10|39088.7|38938.7|39084.6|38934.6|39090.8|38940.8|39079.3|38929.3|25
1623902840000|2021-06-17 04:07:20|39084.3|38934.3|39106.9|38956.9|39106.9|38956.9|39082.3|38932.3|34
1623902850000|2021-06-17 04:07:30|39106.4|38956.4|39101.9|38951.9|39107.4|38957.4|39100.4|38950.4|26
1623902860000|2021-06-17 04:07:40|39103.1|38953.1|39123.6|38973.6|39123.6|38973.6|39098.7|38948.7|34
1623902870000|2021-06-17 04:07:50|39123.3|38973.3|39119.1|38969.1|39126|38976|39116.1|38966.1|30
1623902880000|2021-06-17 04:08:00|39117.3|38967.3|39125|38975|39126.2|38976.2|39114.3|38964.3|32
1623902890000|2021-06-17 04:08:10|39123.3|38973.3|39099|38949|39123.3|38973.3|39099|38949|30
1623902900000|2021-06-17 04:08:20|39098.7|38948.7|39106.4|38956.4|39107|38957|39093.5|38943.5|33
1623902910000|2021-06-17 04:08:30|39106.5|38956.5|39111.9|38961.9|39114.3|38964.3|39106.5|38956.5|26
1623902920000|2021-06-17 04:08:40|39111.8|38961.8|39109.8|38959.8|39115.7|38965.7|39109.8|38959.8|33
1623902930000|2021-06-17 04:08:50|39110|38960|39111|38961|39112.9|38962.9|39108.4|38958.4|27
1623902940000|2021-06-17 04:09:00|39111.1|38961.1|39113.2|38963.2|39125.6|38975.6|39109.8|38959.8|27
1623902950000|2021-06-17 04:09:10|39113.4|38963.4|39110.2|38960.2|39113.4|38963.4|39109.7|38959.7|19
1623902960000|2021-06-17 04:09:20|39109.3|38959.3|39112.7|38962.7|39113.9|38963.9|39109.3|38959.3|16
1623902970000|2021-06-17 04:09:30|39112.6|38962.6|39108.9|38958.9|39112.7|38962.7|39107.7|38957.7|33
1623902980000|2021-06-17 04:09:40|39107.9|38957.9|39120.1|38970.1|39120.7|38970.7|39106.4|38956.4|26
1623902990000|2021-06-17 04:09:50|39119.7|38969.7|39117.5|38967.5|39119.7|38969.7|39115.9|38965.9|25
1623903000000|2021-06-17 04:10:00|39117.3|38967.3|39119.8|38969.8|39126.1|38976.1|39117.1|38967.1|32
1623903010000|2021-06-17 04:10:10|39119.7|38969.7|39115.8|38965.8|39120.2|38970.2|39115.8|38965.8|11
1623903020000|2021-06-17 04:10:20|39115.7|38965.7|39098.1|38948.1|39115.7|38965.7|39098.1|38948.1|20
1623903030000|2021-06-17 04:10:30|39097.6|38947.6|39086.6|38936.6|39099.3|38949.3|39086.4|38936.4|28
1623903040000|2021-06-17 04:10:40|39080|38930|39083.8|38933.8|39084.3|38934.3|39079.6|38929.6|22
1623903050000|2021-06-17 04:10:50|39083.9|38933.9|39079.6|38929.6|39084.1|38934.1|39076.3|38926.3|18
1623903060000|2021-06-17 04:11:00|39079.3|38929.3|39078.9|38928.9|39081.3|38931.3|39073|38923|27
1623903070000|2021-06-17 04:11:10|39072.6|38922.6|39074.7|38924.7|39076.5|38926.5|39072.6|38922.6|24
1623903080000|2021-06-17 04:11:20|39075.3|38925.3|39075.3|38925.3|39076.1|38926.1|39075|38925|8
1623903090000|2021-06-17 04:11:30|39075.5|38925.5|39081.7|38931.7|39082|38932|39074.8|38924.8|10
1623903100000|2021-06-17 04:11:40|39080.6|38930.6|39069.1|38919.1|39084.3|38934.3|39069.1|38919.1|26
1623903110000|2021-06-17 04:11:50|39069.9|38919.9|39069.7|38919.7|39070.7|38920.7|39067.8|38917.8|14
1623903120000|2021-06-17 04:12:00|39070|38920|39073.6|38923.6|39077.7|38927.7|39069.6|38919.6|25
1623903130000|2021-06-17 04:12:10|39073.4|38923.4|39065.7|38915.7|39073.4|38923.4|39064.9|38914.9|29
1623903140000|2021-06-17 04:12:20|39065|38915|39046.9|38896.9|39065.5|38915.5|39046.8|38896.8|28
1623903150000|2021-06-17 04:12:30|39045.9|38895.9|39052.3|38902.3|39053.1|38903.1|39044.6|38894.6|33
1623903160000|2021-06-17 04:12:40|39052.6|38902.6|39047|38897|39052.6|38902.6|39047|38897|20
1623903170000|2021-06-17 04:12:50|39046.8|38896.8|39049.5|38899.5|39049.5|38899.5|39046.8|38896.8|23
1623903180000|2021-06-17 04:13:00|39051.5|38901.5|39062.1|38912.1|39062.2|38912.2|39051.5|38901.5|30
1623903190000|2021-06-17 04:13:10|39062.2|38912.2|39063.7|38913.7|39064.2|38914.2|39062.2|38912.2|20
1623903200000|2021-06-17 04:13:20|39063.4|38913.4|39055|38905|39064.4|38914.4|39054.2|38904.2|22
1623903210000|2021-06-17 04:13:30|39054.6|38904.6|39044.3|38894.3|39054.6|38904.6|39043.2|38893.2|27
1623903220000|2021-06-17 04:13:40|39044.1|38894.1|39046.4|38896.4|39048.7|38898.7|39042.9|38892.9|16
1623903230000|2021-06-17 04:13:50|39048.7|38898.7|39045.3|38895.3|39048.7|38898.7|39044.4|38894.4|22
1623903240000|2021-06-17 04:14:00|39045.5|38895.5|39047.4|38897.4|39047.4|38897.4|39043.4|38893.4|23
1623903250000|2021-06-17 04:14:10|39047.7|38897.7|39051.5|38901.5|39055.9|38905.9|39047|38897|24
1623903260000|2021-06-17 04:14:20|39051.8|38901.8|39058.3|38908.3|39058.8|38908.8|39051.8|38901.8|14
1623903270000|2021-06-17 04:14:30|39059.9|38909.9|39062.2|38912.2|39064.8|38914.8|39056.7|38906.7|22
1623903280000|2021-06-17 04:14:40|39062.5|38912.5|39058.7|38908.7|39062.5|38912.5|39057.3|38907.3|13
1623903290000|2021-06-17 04:14:50|39060.9|38910.9|39059.2|38909.2|39062.6|38912.6|39059.2|38909.2|11
1623903300000|2021-06-17 04:15:00|39059.7|38909.7|39078|38928|39078|38928|39059.7|38909.7|25
1623903310000|2021-06-17 04:15:10|39076.7|38926.7|39082.9|38932.9|39084.5|38934.5|39076.6|38926.6|13
1623903320000|2021-06-17 04:15:20|39084.1|38934.1|39103.8|38953.8|39104.1|38954.1|39084.1|38934.1|31
1623903330000|2021-06-17 04:15:30|39103.4|38953.4|39103.4|38953.4|39109.4|38959.4|39103.4|38953.4|33
1623903340000|2021-06-17 04:15:40|39103.7|38953.7|39101.3|38951.3|39106.6|38956.6|39100.5|38950.5|20
1623903350000|2021-06-17 04:15:50|39101.1|38951.1|39102.4|38952.4|39102.4|38952.4|39100.5|38950.5|20
1623903360000|2021-06-17 04:16:00|39101.9|38951.9|39091.6|38941.6|39102.9|38952.9|39091.6|38941.6|24
1623903370000|2021-06-17 04:16:10|39092.8|38942.8|39080.9|38930.9|39092.8|38942.8|39080.9|38930.9|23
1623903380000|2021-06-17 04:16:20|39080.8|38930.8|39081.6|38931.6|39082.8|38932.8|39080.4|38930.4|25
1623903390000|2021-06-17 04:16:30|39082.7|38932.7|39092.8|38942.8|39100.9|38950.9|39082.7|38932.7|31
1623903400000|2021-06-17 04:16:40|39093.4|38943.4|39094.1|38944.1|39094.5|38944.5|39093.4|38943.4|15
1623903410000|2021-06-17 04:16:50|39094.3|38944.3|39089.1|38939.1|39094.6|38944.6|39085.6|38935.6|27
1623903420000|2021-06-17 04:17:00|39088.7|38938.7|39088.7|38938.7|39089.3|38939.3|39088.5|38938.5|15
1623903430000|2021-06-17 04:17:10|39088.5|38938.5|39078.9|38928.9|39089.1|38939.1|39076.7|38926.7|21
1623903440000|2021-06-17 04:17:20|39078.8|38928.8|39079.8|38929.8|39079.8|38929.8|39075.2|38925.2|20
1623903450000|2021-06-17 04:17:30|39079.9|38929.9|39078.1|38928.1|39080.1|38930.1|39076|38926|30
1623903460000|2021-06-17 04:17:40|39077.9|38927.9|39075.2|38925.2|39079.2|38929.2|39075.2|38925.2|28
1623903470000|2021-06-17 04:17:50|39074.8|38924.8|39072.6|38922.6|39074.8|38924.8|39071.4|38921.4|13
1623903480000|2021-06-17 04:18:00|39072.7|38922.7|39074.4|38924.4|39074.4|38924.4|39071.6|38921.6|16
1623903490000|2021-06-17 04:18:10|39074.7|38924.7|39072.7|38922.7|39075.7|38925.7|39072.7|38922.7|11
1623903500000|2021-06-17 04:18:20|39072.5|38922.5|39069.1|38919.1|39073.6|38923.6|39068.3|38918.3|9
1623903510000|2021-06-17 04:18:30|39068.2|38918.2|39064.5|38914.5|39068.2|38918.2|39059.3|38909.3|14
1623903520000|2021-06-17 04:18:40|39064.9|38914.9|39060.1|38910.1|39064.9|38914.9|39058.6|38908.6|14
1623903530000|2021-06-17 04:18:50|39057.8|38907.8|39046.6|38896.6|39058.4|38908.4|39045.2|38895.2|26
1623903540000|2021-06-17 04:19:00|39046.7|38896.7|39047.8|38897.8|39047.8|38897.8|39044|38894|15
1623903550000|2021-06-17 04:19:10|39051|38901|39062.6|38912.6|39063.1|38913.1|39051|38901|34
1623903560000|2021-06-17 04:19:20|39063.2|38913.2|39064|38914|39064|38914|39063.1|38913.1|5
1623903570000|2021-06-17 04:19:30|39064.6|38914.6|39065.2|38915.2|39065.3|38915.3|39063.1|38913.1|15
1623903580000|2021-06-17 04:19:40|39065.5|38915.5|39060.5|38910.5|39065.5|38915.5|39059.6|38909.6|23
1623903590000|2021-06-17 04:19:50|39060.8|38910.8|39060.8|38910.8|39062.4|38912.4|39059.6|38909.6|16
1623903600000|2021-06-17 04:20:00|39060.4|38910.4|39060.8|38910.8|39061.6|38911.6|39060.4|38910.4|3
1623903610000|2021-06-17 04:20:10|39061.7|38911.7|39061.7|38911.7|39061.7|38911.7|39061.7|38911.7|1
1623903630000|2021-06-17 04:20:30|39057.5|38907.5|39057.5|38907.5|39057.5|38907.5|39057.5|38907.5|1
1623903740000|2021-06-17 04:22:20|39060.3|38910.3|39060.3|38910.3|39060.3|38910.3|39060.3|38910.3|1
1623903750000|2021-06-17 04:22:30|39067.2|38917.2|39068.2|38918.2|39073.4|38923.4|39065|38915|10
1623903760000|2021-06-17 04:22:40|39065.3|38915.3|39082.3|38932.3|39089.7|38939.7|39065.3|38915.3|20
1623903770000|2021-06-17 04:22:50|39082.4|38932.4|39090.8|38940.8|39090.8|38940.8|39080.2|38930.2|20
1623903780000|2021-06-17 04:23:00|39090.7|38940.7|39085.7|38935.7|39093.4|38943.4|39084.9|38934.9|24
1623903790000|2021-06-17 04:23:10|39085.1|38935.1|39083.1|38933.1|39087|38937|39083.1|38933.1|19
1623903800000|2021-06-17 04:23:20|39082.8|38932.8|39080|38930|39082.8|38932.8|39079.3|38929.3|14
1623903810000|2021-06-17 04:23:30|39079.9|38929.9|39079.9|38929.9|39079.9|38929.9|39079.9|38929.9|1
1623903820000|2021-06-17 04:23:40|39077.2|38927.2|39076.2|38926.2|39077.2|38927.2|39071|38921|12
1623903830000|2021-06-17 04:23:50|39077.7|38927.7|39077.2|38927.2|39077.7|38927.7|39077.2|38927.2|2
1623903840000|2021-06-17 04:24:00|39077.3|38927.3|39089.2|38939.2|39089.8|38939.8|39077.2|38927.2|19
1623903850000|2021-06-17 04:24:10|39089.4|38939.4|39083.5|38933.5|39089.4|38939.4|39083.5|38933.5|13
1623903860000|2021-06-17 04:24:20|39082.3|38932.3|39077.4|38927.4|39082.3|38932.3|39075.6|38925.6|20
1623903870000|2021-06-17 04:24:30|39077.7|38927.7|39077|38927|39077.8|38927.8|39076.7|38926.7|9
1623903880000|2021-06-17 04:24:40|39076.8|38926.8|39077.6|38927.6|39077.6|38927.6|39076.8|38926.8|4
1623903890000|2021-06-17 04:24:50|39077.2|38927.2|39068.9|38918.9|39077.2|38927.2|39068.2|38918.2|14
1623903900000|2021-06-17 04:25:00|39069.1|38919.1|39077.6|38927.6|39077.6|38927.6|39069.1|38919.1|18
1623903910000|2021-06-17 04:25:10|39076.3|38926.3|39076.6|38926.6|39076.8|38926.8|39074.7|38924.7|8
1623903920000|2021-06-17 04:25:20|39076.8|38926.8|39086.7|38936.7|39088|38938|39075.1|38925.1|22
1623903930000|2021-06-17 04:25:30|39086.8|38936.8|39088|38938|39088.7|38938.7|39086.7|38936.7|21
1623903940000|2021-06-17 04:25:40|39088.5|38938.5|39085.7|38935.7|39088.5|38938.5|39085.1|38935.1|17
1623903950000|2021-06-17 04:25:50|39086.1|38936.1|39096.7|38946.7|39096.7|38946.7|39085.4|38935.4|29
1623903960000|2021-06-17 04:26:00|39093.9|38943.9|39078.2|38928.2|39097|38947|39077.9|38927.9|32
1623903970000|2021-06-17 04:26:10|39079.7|38929.7|39085|38935|39088.7|38938.7|39079.7|38929.7|29
1623903980000|2021-06-17 04:26:20|39084.9|38934.9|39083|38933|39086.5|38936.5|39083|38933|21
1623903990000|2021-06-17 04:26:30|39082.1|38932.1|39090.7|38940.7|39090.7|38940.7|39080.5|38930.5|26
1623904000000|2021-06-17 04:26:40|39089|38939|39096.2|38946.2|39096.2|38946.2|39088.6|38938.6|14
1623904010000|2021-06-17 04:26:50|39094.9|38944.9|39089.5|38939.5|39096|38946|39089.5|38939.5|22
1623904020000|2021-06-17 04:27:00|39089.2|38939.2|39087.7|38937.7|39090.4|38940.4|39086.8|38936.8|26
1623904030000|2021-06-17 04:27:10|39086.1|38936.1|39087|38937|39088.8|38938.8|39086.1|38936.1|22
1623904040000|2021-06-17 04:27:20|39087.8|38937.8|39088|38938|39089.1|38939.1|39087.2|38937.2|18
1623904050000|2021-06-17 04:27:30|39087.5|38937.5|39083.7|38933.7|39088.2|38938.2|39083.7|38933.7|14
1623904060000|2021-06-17 04:27:40|39084.5|38934.5|39082.6|38932.6|39084.9|38934.9|39082.5|38932.5|21
1623904070000|2021-06-17 04:27:50|39082.7|38932.7|39086.1|38936.1|39086.9|38936.9|39082.5|38932.5|15
1623904080000|2021-06-17 04:28:00|39086.2|38936.2|39068.5|38918.5|39086.7|38936.7|39067.5|38917.5|25
1623904090000|2021-06-17 04:28:10|39068.3|38918.3|39067.1|38917.1|39068.4|38918.4|39066.2|38916.2|20
1623904100000|2021-06-17 04:28:20|39066.3|38916.3|39067|38917|39073.9|38923.9|39065.6|38915.6|21
1623904110000|2021-06-17 04:28:30|39071|38921|39075|38925|39076.2|38926.2|39071|38921|29
1623904120000|2021-06-17 04:28:40|39075.9|38925.9|39075.2|38925.2|39076.2|38926.2|39074|38924|24
1623904130000|2021-06-17 04:28:50|39075.8|38925.8|39073.9|38923.9|39082.3|38932.3|39073.9|38923.9|29
1623904140000|2021-06-17 04:29:00|39073.8|38923.8|39063.1|38913.1|39073.8|38923.8|39062.9|38912.9|22
1623904150000|2021-06-17 04:29:10|39061.4|38911.4|39060.4|38910.4|39061.7|38911.7|39057.2|38907.2|22
1623904160000|2021-06-17 04:29:20|39060.9|38910.9|39057.1|38907.1|39064.1|38914.1|39057.1|38907.1|26
1623904170000|2021-06-17 04:29:30|39057.4|38907.4|39058.2|38908.2|39063|38913|39057.4|38907.4|28
1623904180000|2021-06-17 04:29:40|39058.1|38908.1|39055.5|38905.5|39059|38909|39055.5|38905.5|13
1623904190000|2021-06-17 04:29:50|39055.6|38905.6|39042.8|38892.8|39056|38906|39042.8|38892.8|28
1623904200000|2021-06-17 04:30:00|39037|38887|39045.7|38895.7|39053.8|38903.8|39037|38887|27
1623904210000|2021-06-17 04:30:10|39046.7|38896.7|39045.9|38895.9|39047.2|38897.2|39040.2|38890.2|17
1623904220000|2021-06-17 04:30:20|39046|38896|39048.7|38898.7|39048.7|38898.7|39041.1|38891.1|18
1623904230000|2021-06-17 04:30:30|39048.4|38898.4|39048.1|38898.1|39050|38900|39047.1|38897.1|17
1623904240000|2021-06-17 04:30:40|39049|38899|39047.7|38897.7|39049|38899|39045.7|38895.7|22
1623904250000|2021-06-17 04:30:50|39047.1|38897.1|39050.1|38900.1|39050.1|38900.1|39045|38895|21
1623904260000|2021-06-17 04:31:00|39051|38901|39055.7|38905.7|39060.2|38910.2|39051|38901|20
1623904270000|2021-06-17 04:31:10|39055.3|38905.3|39055|38905|39055.3|38905.3|39053.2|38903.2|14
1623904280000|2021-06-17 04:31:20|39055.1|38905.1|39060.6|38910.6|39060.6|38910.6|39054.8|38904.8|16
1623904290000|2021-06-17 04:31:30|39060.4|38910.4|39057|38907|39060.4|38910.4|39055.2|38905.2|19
1623904300000|2021-06-17 04:31:40|39057.6|38907.6|39057.1|38907.1|39057.9|38907.9|39056.1|38906.1|14
1623904310000|2021-06-17 04:31:50|39056.8|38906.8|39057.6|38907.6|39057.6|38907.6|39056.6|38906.6|6
1623904320000|2021-06-17 04:32:00|39057.1|38907.1|39056.5|38906.5|39057.4|38907.4|39055.4|38905.4|17
1623904330000|2021-06-17 04:32:10|39057.5|38907.5|39067.4|38917.4|39068.2|38918.2|39054.6|38904.6|18
1623904340000|2021-06-17 04:32:20|39067.2|38917.2|39062.4|38912.4|39067.3|38917.3|39060|38910|20
1623904350000|2021-06-17 04:32:30|39062.1|38912.1|39061.1|38911.1|39062.1|38912.1|39059.9|38909.9|19
1623904360000|2021-06-17 04:32:40|39061.2|38911.2|39059.8|38909.8|39061.2|38911.2|39057.7|38907.7|12
1623904370000|2021-06-17 04:32:50|39060.3|38910.3|39059.1|38909.1|39060.4|38910.4|39059|38909|9
1623904380000|2021-06-17 04:33:00|39059|38909|39060.5|38910.5|39062.5|38912.5|39059|38909|13
1623904390000|2021-06-17 04:33:10|39060.6|38910.6|39062.7|38912.7|39063.1|38913.1|39060.6|38910.6|17
1623904400000|2021-06-17 04:33:20|39062.4|38912.4|39060.8|38910.8|39062.8|38912.8|39058.8|38908.8|15
1623904410000|2021-06-17 04:33:30|39060.7|38910.7|39061.4|38911.4|39061.9|38911.9|39059.7|38909.7|10
1623904420000|2021-06-17 04:33:40|39061.1|38911.1|39060|38910|39061.7|38911.7|39060|38910|7
1623904430000|2021-06-17 04:33:50|39058.9|38908.9|39061.9|38911.9|39062.2|38912.2|39058.2|38908.2|13
1623904440000|2021-06-17 04:34:00|39062.2|38912.2|39070.2|38920.2|39070.2|38920.2|39061.9|38911.9|18
1623904450000|2021-06-17 04:34:10|39070|38920|39073.3|38923.3|39073.3|38923.3|39066.6|38916.6|12
1623904460000|2021-06-17 04:34:20|39074.4|38924.4|39077.8|38927.8|39077.8|38927.8|39066.4|38916.4|17
1623904470000|2021-06-17 04:34:30|39072.5|38922.5|39079|38929|39089.1|38939.1|39072.5|38922.5|26
1623904480000|2021-06-17 04:34:40|39078.9|38928.9|39077.6|38927.6|39079.3|38929.3|39076.1|38926.1|22
1623904490000|2021-06-17 04:34:50|39078.5|38928.5|39088.7|38938.7|39088.7|38938.7|39078|38928|20
1623904500000|2021-06-17 04:35:00|39088|38938|39101.1|38951.1|39101.1|38951.1|39088|38938|18
1623904510000|2021-06-17 04:35:10|39102.3|38952.3|39093.9|38943.9|39105.4|38955.4|39092.6|38942.6|25
1623904520000|2021-06-17 04:35:20|39093.5|38943.5|39090.3|38940.3|39093.5|38943.5|39089.4|38939.4|25
1623904530000|2021-06-17 04:35:30|39089.8|38939.8|39078.1|38928.1|39090.1|38940.1|39078.1|38928.1|29
1623904540000|2021-06-17 04:35:40|39077.7|38927.7|39106.7|38956.7|39106.9|38956.9|39077.7|38927.7|22
1623904550000|2021-06-17 04:35:50|39110|38960|39106.2|38956.2|39110|38960|39105.3|38955.3|17
1623904560000|2021-06-17 04:36:00|39107.1|38957.1|39131.1|38981.1|39132.6|38982.6|39105.9|38955.9|31
1623904570000|2021-06-17 04:36:10|39135.8|38985.8|39123.6|38973.6|39140.5|38990.5|39123.6|38973.6|34
1623904580000|2021-06-17 04:36:20|39118.8|38968.8|39143|38993|39143|38993|39115|38965|33
1623904590000|2021-06-17 04:36:30|39142.5|38992.5|39138.3|38988.3|39142.5|38992.5|39130.6|38980.6|32
1623904600000|2021-06-17 04:36:40|39137.9|38987.9|39101.2|38951.2|39137.9|38987.9|39101.2|38951.2|34
1623904610000|2021-06-17 04:36:50|39101.3|38951.3|39087.6|38937.6|39101.3|38951.3|39083.7|38933.7|35
1623904620000|2021-06-17 04:37:00|39085.8|38935.8|39082.6|38932.6|39085.8|38935.8|39077.3|38927.3|26
1623904630000|2021-06-17 04:37:10|39082.1|38932.1|39089|38939|39090.6|38940.6|39081.7|38931.7|23
1623904640000|2021-06-17 04:37:20|39088.2|38938.2|39083.9|38933.9|39095.3|38945.3|39077.8|38927.8|31
1623904650000|2021-06-17 04:37:30|39084.4|38934.4|39080.9|38930.9|39084.4|38934.4|39080|38930|21
1623904660000|2021-06-17 04:37:40|39080.6|38930.6|39078|38928|39081.8|38931.8|39078|38928|7
1623904670000|2021-06-17 04:37:50|39080.2|38930.2|39075.9|38925.9|39085|38935|39075|38925|28
1623904680000|2021-06-17 04:38:00|39075.1|38925.1|39073.6|38923.6|39075.1|38925.1|39073.3|38923.3|14
1623904690000|2021-06-17 04:38:10|39073.5|38923.5|39075.8|38925.8|39075.8|38925.8|39073|38923|13
1623904700000|2021-06-17 04:38:20|39077.1|38927.1|39073.9|38923.9|39083.9|38933.9|39073.8|38923.8|25
1623904710000|2021-06-17 04:38:30|39073.8|38923.8|39081|38931|39083.7|38933.7|39072|38922|23
1623904720000|2021-06-17 04:38:40|39080.3|38930.3|39081.9|38931.9|39082.1|38932.1|39076.7|38926.7|33
1623904730000|2021-06-17 04:38:50|39080.6|38930.6|39080.1|38930.1|39080.6|38930.6|39079.7|38929.7|7
1623904740000|2021-06-17 04:39:00|39080.2|38930.2|39077.7|38927.7|39080.2|38930.2|39075.8|38925.8|14
1623904750000|2021-06-17 04:39:10|39075.8|38925.8|39076.1|38926.1|39076.1|38926.1|39075.8|38925.8|2
1623904760000|2021-06-17 04:39:20|39075.8|38925.8|39075.8|38925.8|39075.8|38925.8|39075.8|38925.8|1
1623904770000|2021-06-17 04:39:30|39076.2|38926.2|39075.1|38925.1|39076.3|38926.3|39074.8|38924.8|7
1623904780000|2021-06-17 04:39:40|39073.9|38923.9|39076.3|38926.3|39076.3|38926.3|39073.6|38923.6|7
1623904790000|2021-06-17 04:39:50|39076.4|38926.4|39071.1|38921.1|39076.4|38926.4|39070|38920|25
1623904800000|2021-06-17 04:40:00|39070|38920|39068.2|38918.2|39072.1|38922.1|39068.1|38918.1|17
1623904810000|2021-06-17 04:40:10|39069.4|38919.4|39070.3|38920.3|39070.5|38920.5|39066.8|38916.8|12
1623904820000|2021-06-17 04:40:20|39070.6|38920.6|39067.1|38917.1|39072.2|38922.2|39067|38917|20
1623904830000|2021-06-17 04:40:30|39067.9|38917.9|39067.9|38917.9|39067.9|38917.9|39067.7|38917.7|7
1623904840000|2021-06-17 04:40:40|39068.3|38918.3|39054.4|38904.4|39068.3|38918.3|39052.9|38902.9|14
1623904850000|2021-06-17 04:40:50|39055.1|38905.1|39043.6|38893.6|39057.7|38907.7|39041.6|38891.6|34
1623904860000|2021-06-17 04:41:00|39043.7|38893.7|38999.8|38849.8|39045.5|38895.5|38994.8|38844.8|40
1623904870000|2021-06-17 04:41:10|38999.6|38849.6|38997.1|38847.1|39000|38850|38990.6|38840.6|25
1623904880000|2021-06-17 04:41:20|38998.3|38848.3|39005.7|38855.7|39006.3|38856.3|38998.3|38848.3|25
1623904890000|2021-06-17 04:41:30|39005.5|38855.5|38998.2|38848.2|39005.5|38855.5|38998.2|38848.2|22
1623904900000|2021-06-17 04:41:40|38998.3|38848.3|38995.4|38845.4|38999.3|38849.3|38995.4|38845.4|15
1623904910000|2021-06-17 04:41:50|38995.7|38845.7|38990.8|38840.8|38997.3|38847.3|38990.8|38840.8|19
1623904920000|2021-06-17 04:42:00|38991.2|38841.2|38975.3|38825.3|38992.4|38842.4|38973.3|38823.3|24
1623904930000|2021-06-17 04:42:10|38976.7|38826.7|38957.8|38807.8|38976.7|38826.7|38955.9|38805.9|36
1623904940000|2021-06-17 04:42:20|38957.6|38807.6|38969.3|38819.3|38969.8|38819.8|38957.6|38807.6|22
1623904950000|2021-06-17 04:42:30|38970.2|38820.2|38970.1|38820.1|38976|38826|38969.7|38819.7|17
1623904960000|2021-06-17 04:42:40|38969.7|38819.7|38969.8|38819.8|38970.3|38820.3|38967.9|38817.9|10
1623904970000|2021-06-17 04:42:50|38971.7|38821.7|38969.5|38819.5|38972.3|38822.3|38969.5|38819.5|16
1623904980000|2021-06-17 04:43:00|38967.8|38817.8|38965.7|38815.7|38969.1|38819.1|38965.7|38815.7|18
1623904990000|2021-06-17 04:43:10|38965.2|38815.2|38955.9|38805.9|38965.2|38815.2|38955.9|38805.9|17
1623905000000|2021-06-17 04:43:20|38956.4|38806.4|38946.1|38796.1|38957.4|38807.4|38946.1|38796.1|18
1623905010000|2021-06-17 04:43:30|38945.5|38795.5|38936|38786|38945.5|38795.5|38931.6|38781.6|36
1623905020000|2021-06-17 04:43:40|38938.2|38788.2|38935.3|38785.3|38939.8|38789.8|38935.2|38785.2|24
1623905030000|2021-06-17 04:43:50|38934.6|38784.6|38929.9|38779.9|38938.3|38788.3|38929.8|38779.8|28
1623905040000|2021-06-17 04:44:00|38930.1|38780.1|38927.4|38777.4|38931.1|38781.1|38926.2|38776.2|24
1623905050000|2021-06-17 04:44:10|38927.3|38777.3|38946.6|38796.6|38947.5|38797.5|38926|38776|24
1623905060000|2021-06-17 04:44:20|38947.1|38797.1|38946.3|38796.3|38947.5|38797.5|38943.2|38793.2|25
1623905070000|2021-06-17 04:44:30|38944.3|38794.3|38937.7|38787.7|38948|38798|38937.7|38787.7|28
1623905080000|2021-06-17 04:44:40|38937|38787|38914|38764|38937|38787|38914|38764|32
1623905090000|2021-06-17 04:44:50|38914.7|38764.7|38917.2|38767.2|38919.2|38769.2|38914.7|38764.7|29
1623905100000|2021-06-17 04:45:00|38917.7|38767.7|38901.2|38751.2|38917.7|38767.7|38901.2|38751.2|27
1623905110000|2021-06-17 04:45:10|38900.6|38750.6|38903.6|38753.6|38908.7|38758.7|38900.6|38750.6|22
1623905120000|2021-06-17 04:45:20|38903.8|38753.8|38905.5|38755.5|38905.8|38755.8|38903.7|38753.7|14
1623905130000|2021-06-17 04:45:30|38905.6|38755.6|38896.7|38746.7|38906.8|38756.8|38896.7|38746.7|21
1623905140000|2021-06-17 04:45:40|38897.3|38747.3|38895.1|38745.1|38897.3|38747.3|38892.1|38742.1|30
1623905150000|2021-06-17 04:45:50|38894.7|38744.7|38888.2|38738.2|38896.4|38746.4|38888|38738|27
1623905160000|2021-06-17 04:46:00|38888.4|38738.4|38869.7|38719.7|38888.4|38738.4|38869.7|38719.7|33
1623905170000|2021-06-17 04:46:10|38868.7|38718.7|38877.8|38727.8|38878|38728|38865.6|38715.6|35
1623905180000|2021-06-17 04:46:20|38877.3|38727.3|38880.9|38730.9|38881.6|38731.6|38874.3|38724.3|22
1623905190000|2021-06-17 04:46:30|38881.4|38731.4|38893|38743|38893|38743|38879.8|38729.8|28
1623905200000|2021-06-17 04:46:40|38891.7|38741.7|38899.4|38749.4|38899.9|38749.9|38891.2|38741.2|28
1623905210000|2021-06-17 04:46:50|38898.9|38748.9|38904.8|38754.8|38907.4|38757.4|38898.5|38748.5|23
1623905220000|2021-06-17 04:47:00|38905.5|38755.5|38902.2|38752.2|38908.6|38758.6|38902.2|38752.2|20
1623905230000|2021-06-17 04:47:10|38901.8|38751.8|38891.6|38741.6|38905.4|38755.4|38889.5|38739.5|32
1623905240000|2021-06-17 04:47:20|38890.5|38740.5|38890.5|38740.5|38893.6|38743.6|38889.9|38739.9|23
1623905250000|2021-06-17 04:47:30|38890.6|38740.6|38893.4|38743.4|38893.8|38743.8|38890.4|38740.4|17
1623905260000|2021-06-17 04:47:40|38893.3|38743.3|38890.5|38740.5|38893.3|38743.3|38888|38738|29
1623905270000|2021-06-17 04:47:50|38891|38741|38889.5|38739.5|38892.7|38742.7|38888.2|38738.2|26
1623905280000|2021-06-17 04:48:00|38890.4|38740.4|38892.1|38742.1|38892.1|38742.1|38887.9|38737.9|9
1623905290000|2021-06-17 04:48:10|38891.9|38741.9|38891.5|38741.5|38892.4|38742.4|38890.2|38740.2|16
1623905300000|2021-06-17 04:48:20|38892|38742|38896|38746|38896|38746|38890.4|38740.4|23
1623905310000|2021-06-17 04:48:30|38896.2|38746.2|38898.5|38748.5|38903.7|38753.7|38894.4|38744.4|23
1623905320000|2021-06-17 04:48:40|38898|38748|38910.5|38760.5|38911.4|38761.4|38896.9|38746.9|21
1623905330000|2021-06-17 04:48:50|38911.8|38761.8|38908.1|38758.1|38916|38766|38905.6|38755.6|27
1623905340000|2021-06-17 04:49:00|38908.2|38758.2|38915.1|38765.1|38915.1|38765.1|38907.6|38757.6|20
1623905350000|2021-06-17 04:49:10|38914.7|38764.7|38917.9|38767.9|38918.4|38768.4|38914.7|38764.7|14
1623905360000|2021-06-17 04:49:20|38918.7|38768.7|38905.6|38755.6|38921|38771|38905.6|38755.6|30
1623905370000|2021-06-17 04:49:30|38905.5|38755.5|38903.2|38753.2|38905.5|38755.5|38901.9|38751.9|26
1623905380000|2021-06-17 04:49:40|38903.3|38753.3|38903.1|38753.1|38903.8|38753.8|38903.1|38753.1|12
1623905390000|2021-06-17 04:49:50|38903.6|38753.6|38915.1|38765.1|38916.1|38766.1|38903.6|38753.6|23
1623905400000|2021-06-17 04:50:00|38914.8|38764.8|38923.6|38773.6|38923.7|38773.7|38914.1|38764.1|30
1623905410000|2021-06-17 04:50:10|38923.7|38773.7|38936.6|38786.6|38936.6|38786.6|38923.7|38773.7|23
1623905420000|2021-06-17 04:50:20|38938.4|38788.4|38930.3|38780.3|38938.4|38788.4|38929.8|38779.8|28
1623905430000|2021-06-17 04:50:30|38929.9|38779.9|38933.4|38783.4|38934.1|38784.1|38929.5|38779.5|22
1623905440000|2021-06-17 04:50:40|38934.3|38784.3|38936.1|38786.1|38937.3|38787.3|38933.9|38783.9|18
1623905450000|2021-06-17 04:50:50|38935.7|38785.7|38942|38792|38942.2|38792.2|38935.7|38785.7|9
1623905460000|2021-06-17 04:51:00|38942.9|38792.9|38946.5|38796.5|38946.5|38796.5|38940.4|38790.4|30
1623905470000|2021-06-17 04:51:10|38946.3|38796.3|38951.1|38801.1|38951.1|38801.1|38946.3|38796.3|20
1623905480000|2021-06-17 04:51:20|38952.6|38802.6|38956.9|38806.9|38957|38807|38950.3|38800.3|30
1623905490000|2021-06-17 04:51:30|38957.2|38807.2|38954|38804|38957.3|38807.3|38953.3|38803.3|23
1623905500000|2021-06-17 04:51:40|38954.5|38804.5|38950.9|38800.9|38955.4|38805.4|38948.7|38798.7|22
1623905510000|2021-06-17 04:51:50|38949.7|38799.7|38945.5|38795.5|38949.7|38799.7|38945.5|38795.5|18
1623905520000|2021-06-17 04:52:00|38944.6|38794.6|38947.5|38797.5|38947.5|38797.5|38944.6|38794.6|6
1623905530000|2021-06-17 04:52:10|38948.5|38798.5|38953.3|38803.3|38953.3|38803.3|38948.5|38798.5|15
1623905540000|2021-06-17 04:52:20|38951.9|38801.9|38952.2|38802.2|38952.2|38802.2|38950.6|38800.6|13
1623905550000|2021-06-17 04:52:30|38951.1|38801.1|38955.7|38805.7|38957.8|38807.8|38950.7|38800.7|15
1623905560000|2021-06-17 04:52:40|38954.9|38804.9|38954.1|38804.1|38955.3|38805.3|38953|38803|11
1623905570000|2021-06-17 04:52:50|38952.4|38802.4|38939.1|38789.1|38952.4|38802.4|38938.4|38788.4|21
1623905580000|2021-06-17 04:53:00|38938.9|38788.9|38934.2|38784.2|38938.9|38788.9|38932.5|38782.5|17
1623905590000|2021-06-17 04:53:10|38934.1|38784.1|38922.7|38772.7|38934.1|38784.1|38922.7|38772.7|17
1623905600000|2021-06-17 04:53:20|38922.6|38772.6|38899.2|38749.2|38922.6|38772.6|38898.5|38748.5|32
1623905610000|2021-06-17 04:53:30|38897.5|38747.5|38889.4|38739.4|38900.5|38750.5|38889|38739|28
1623905620000|2021-06-17 04:53:40|38889.2|38739.2|38880.2|38730.2|38889.2|38739.2|38880|38730|30
1623905630000|2021-06-17 04:53:50|38884.2|38734.2|38872.1|38722.1|38884.2|38734.2|38868.9|38718.9|29
1623905640000|2021-06-17 04:54:00|38871.5|38721.5|38875.2|38725.2|38875.2|38725.2|38870.2|38720.2|25
1623905650000|2021-06-17 04:54:10|38875|38725|38878.2|38728.2|38879.7|38729.7|38873.8|38723.8|23
1623905660000|2021-06-17 04:54:20|38878.4|38728.4|38877.8|38727.8|38879.5|38729.5|38877.4|38727.4|20
1623905670000|2021-06-17 04:54:30|38878.6|38728.6|38870|38720|38879.9|38729.9|38869.3|38719.3|24
1623905680000|2021-06-17 04:54:40|38869.1|38719.1|38869.3|38719.3|38870.8|38720.8|38869.1|38719.1|16
1623905690000|2021-06-17 04:54:50|38869.5|38719.5|38870.5|38720.5|38870.5|38720.5|38869.5|38719.5|7
1623905700000|2021-06-17 04:55:00|38873.2|38723.2|38882.5|38732.5|38883.4|38733.4|38872.1|38722.1|30
1623905710000|2021-06-17 04:55:10|38882.8|38732.8|38896.2|38746.2|38903.5|38753.5|38882.8|38732.8|27
1623905720000|2021-06-17 04:55:20|38895.7|38745.7|38891.1|38741.1|38895.7|38745.7|38887.5|38737.5|18
1623905730000|2021-06-17 04:55:30|38891.9|38741.9|38891.7|38741.7|38892.2|38742.2|38889.1|38739.1|14
1623905740000|2021-06-17 04:55:40|38891.9|38741.9|38889|38739|38893|38743|38889|38739|6
1623905750000|2021-06-17 04:55:50|38889.1|38739.1|38888.4|38738.4|38889.1|38739.1|38887.7|38737.7|8
1623905760000|2021-06-17 04:56:00|38890.2|38740.2|38906.1|38756.1|38906.1|38756.1|38890.2|38740.2|21
1623905770000|2021-06-17 04:56:10|38905.7|38755.7|38905.4|38755.4|38906.1|38756.1|38904.4|38754.4|15
1623905780000|2021-06-17 04:56:20|38906|38756|38909|38759|38911.5|38761.5|38906|38756|24
1623905790000|2021-06-17 04:56:30|38907.9|38757.9|38911.8|38761.8|38912.5|38762.5|38907.6|38757.6|7
1623905800000|2021-06-17 04:56:40|38913.5|38763.5|38910.2|38760.2|38913.5|38763.5|38907.5|38757.5|22
1623905810000|2021-06-17 04:56:50|38911.1|38761.1|38909.7|38759.7|38911.1|38761.1|38909.6|38759.6|10
1623905820000|2021-06-17 04:57:00|38909.6|38759.6|38889.7|38739.7|38909.6|38759.6|38887.1|38737.1|29
1623905830000|2021-06-17 04:57:10|38889.6|38739.6|38878.9|38728.9|38889.6|38739.6|38876.2|38726.2|22
1623905840000|2021-06-17 04:57:20|38873.7|38723.7|38873.3|38723.3|38877.1|38727.1|38871.8|38721.8|16
1623905850000|2021-06-17 04:57:30|38873.4|38723.4|38872.2|38722.2|38875.1|38725.1|38872.2|38722.2|10
1623905860000|2021-06-17 04:57:40|38870|38720|38867|38717|38870.6|38720.6|38866.8|38716.8|15
1623905870000|2021-06-17 04:57:50|38868|38718|38867.6|38717.6|38868.6|38718.6|38866.8|38716.8|12
1623905880000|2021-06-17 04:58:00|38867.3|38717.3|38866.7|38716.7|38867.5|38717.5|38865.6|38715.6|4
1623905890000|2021-06-17 04:58:10|38867.2|38717.2|38871.4|38721.4|38872.2|38722.2|38867.2|38717.2|19
1623905900000|2021-06-17 04:58:20|38871.2|38721.2|38880.3|38730.3|38880.3|38730.3|38870.6|38720.6|22
1623905910000|2021-06-17 04:58:30|38880.1|38730.1|38884.3|38734.3|38885.2|38735.2|38880.1|38730.1|17
1623905920000|2021-06-17 04:58:40|38884.4|38734.4|38887.7|38737.7|38887.9|38737.9|38883.6|38733.6|24
1623905930000|2021-06-17 04:58:50|38887.3|38737.3|38887.3|38737.3|38888.5|38738.5|38887.3|38737.3|23
1623905940000|2021-06-17 04:59:00|38887.8|38737.8|38891|38741|38892|38742|38887.4|38737.4|10
1623905950000|2021-06-17 04:59:10|38891.7|38741.7|38889.7|38739.7|38891.7|38741.7|38889.4|38739.4|20
1623905960000|2021-06-17 04:59:20|38889.3|38739.3|38893.8|38743.8|38893.9|38743.9|38888.4|38738.4|21
1623905970000|2021-06-17 04:59:30|38894.6|38744.6|38896.6|38746.6|38896.6|38746.6|38894.2|38744.2|10
1623905980000|2021-06-17 04:59:40|38897.1|38747.1|38898.3|38748.3|38898.5|38748.5|38897.1|38747.1|16
1623905990000|2021-06-17 04:59:50|38898.5|38748.5|38893.4|38743.4|38898.5|38748.5|38893.4|38743.4|13
1623906000000|2021-06-17 05:00:00|38890.2|38740.2|38922.7|38772.7|38924.9|38774.9|38884.7|38734.7|34
1623906010000|2021-06-17 05:00:10|38921.8|38771.8|38904.9|38754.9|38922.5|38772.5|38904.6|38754.6|32
1623906020000|2021-06-17 05:00:20|38904.4|38754.4|38918.5|38768.5|38919.8|38769.8|38904.4|38754.4|28
1623906030000|2021-06-17 05:00:30|38918.9|38768.9|38917.7|38767.7|38919.3|38769.3|38916.6|38766.6|26
1623906040000|2021-06-17 05:00:40|38917.1|38767.1|38918.8|38768.8|38919.5|38769.5|38916.9|38766.9|13
1623906050000|2021-06-17 05:00:50|38918.6|38768.6|38923.3|38773.3|38923.4|38773.4|38917.6|38767.6|16
1623906060000|2021-06-17 05:01:00|38923.8|38773.8|38933.9|38783.9|38933.9|38783.9|38923.8|38773.8|16
1623906070000|2021-06-17 05:01:10|38935.2|38785.2|38920.9|38770.9|38935.2|38785.2|38919.9|38769.9|32
1623906080000|2021-06-17 05:01:20|38921.2|38771.2|38917.7|38767.7|38922.9|38772.9|38917.7|38767.7|29
1623906090000|2021-06-17 05:01:30|38917|38767|38920.2|38770.2|38921.7|38771.7|38916.2|38766.2|23
1623906100000|2021-06-17 05:01:40|38921|38771|38920.8|38770.8|38921.3|38771.3|38919.2|38769.2|17
1623906110000|2021-06-17 05:01:50|38920.3|38770.3|38920.5|38770.5|38922.1|38772.1|38919.7|38769.7|28
1623906120000|2021-06-17 05:02:00|38920.7|38770.7|38938.4|38788.4|38938.4|38788.4|38920.7|38770.7|28
1623906130000|2021-06-17 05:02:10|38936.9|38786.9|38938.9|38788.9|38939.7|38789.7|38933.1|38783.1|22
1623906140000|2021-06-17 05:02:20|38939.8|38789.8|38940.2|38790.2|38946.2|38796.2|38938.4|38788.4|28
1623906150000|2021-06-17 05:02:30|38941.1|38791.1|38941.3|38791.3|38942.8|38792.8|38938.6|38788.6|27
1623906160000|2021-06-17 05:02:40|38941.1|38791.1|38900|38750|38941.2|38791.2|38900|38750|28
1623906170000|2021-06-17 05:02:50|38899.3|38749.3|38900.5|38750.5|38901.2|38751.2|38899.3|38749.3|7
1623906180000|2021-06-17 05:03:00|38900.1|38750.1|38903.3|38753.3|38903.3|38753.3|38900.1|38750.1|16
1623906190000|2021-06-17 05:03:10|38904.7|38754.7|38904|38754|38908.5|38758.5|38902.7|38752.7|24
1623906200000|2021-06-17 05:03:20|38903.5|38753.5|38879.5|38729.5|38904.5|38754.5|38879.1|38729.1|35
1623906210000|2021-06-17 05:03:30|38878.4|38728.4|38862.3|38712.3|38878.4|38728.4|38861.7|38711.7|32
1623906220000|2021-06-17 05:03:40|38861.1|38711.1|38853.1|38703.1|38861.5|38711.5|38853.1|38703.1|11
1623906230000|2021-06-17 05:03:50|38852.2|38702.2|38845|38695|38854.8|38704.8|38839.6|38689.6|23
1623906240000|2021-06-17 05:04:00|38847.1|38697.1|38861.4|38711.4|38862.8|38712.8|38847|38697|21
1623906250000|2021-06-17 05:04:10|38857.8|38707.8|38839.3|38689.3|38857.8|38707.8|38834.4|38684.4|25
1623906260000|2021-06-17 05:04:20|38839.2|38689.2|38840|38690|38847.1|38697.1|38836.6|38686.6|25
1623906270000|2021-06-17 05:04:30|38837.3|38687.3|38824.6|38674.6|38840.6|38690.6|38822.1|38672.1|30
1623906280000|2021-06-17 05:04:40|38825.4|38675.4|38816|38666|38825.4|38675.4|38808.6|38658.6|27
1623906290000|2021-06-17 05:04:50|38816.5|38666.5|38817.2|38667.2|38821.4|38671.4|38816.5|38666.5|33
1623906300000|2021-06-17 05:05:00|38817.3|38667.3|38823.6|38673.6|38825.6|38675.6|38817.3|38667.3|29
1623906310000|2021-06-17 05:05:10|38825.7|38675.7|38809.4|38659.4|38827.3|38677.3|38809.4|38659.4|29
1623906320000|2021-06-17 05:05:20|38805.5|38655.5|38798.4|38648.4|38806.8|38656.8|38798.4|38648.4|24
1623906330000|2021-06-17 05:05:30|38799.3|38649.3|38806.7|38656.7|38807.7|38657.7|38798|38648|31
1623906340000|2021-06-17 05:05:40|38807|38657|38788.9|38638.9|38807.4|38657.4|38788.8|38638.8|35
1623906350000|2021-06-17 05:05:50|38789.4|38639.4|38783.9|38633.9|38789.4|38639.4|38765.8|38615.8|38
1623906360000|2021-06-17 05:06:00|38783|38633|38787.6|38637.6|38787.6|38637.6|38777.3|38627.3|37
1623906370000|2021-06-17 05:06:10|38787.4|38637.4|38798.7|38648.7|38799.7|38649.7|38786.5|38636.5|35
1623906380000|2021-06-17 05:06:20|38799.7|38649.7|38795.1|38645.1|38800|38650|38793.3|38643.3|35
1623906390000|2021-06-17 05:06:30|38793.4|38643.4|38791.2|38641.2|38795.2|38645.2|38791.1|38641.1|31
1623906400000|2021-06-17 05:06:40|38791|38641|38788.5|38638.5|38791.1|38641.1|38781.5|38631.5|34
1623906410000|2021-06-17 05:06:50|38788.1|38638.1|38795.6|38645.6|38796|38646|38787.5|38637.5|34
1623906420000|2021-06-17 05:07:00|38795.7|38645.7|38804.9|38654.9|38806.4|38656.4|38794.6|38644.6|28
1623906430000|2021-06-17 05:07:10|38803.9|38653.9|38798|38648|38804.5|38654.5|38796.5|38646.5|13
1623906440000|2021-06-17 05:07:20|38797.9|38647.9|38807.6|38657.6|38808.1|38658.1|38797.9|38647.9|23
1623906450000|2021-06-17 05:07:30|38808.3|38658.3|38821.8|38671.8|38822.3|38672.3|38808.3|38658.3|25
1623906460000|2021-06-17 05:07:40|38822.5|38672.5|38820.2|38670.2|38823.6|38673.6|38813.8|38663.8|27
1623906470000|2021-06-17 05:07:50|38820.7|38670.7|38823.5|38673.5|38823.5|38673.5|38812|38662|17
1623906480000|2021-06-17 05:08:00|38816.2|38666.2|38800.1|38650.1|38822.5|38672.5|38800.1|38650.1|20
1623906490000|2021-06-17 05:08:10|38799.5|38649.5|38780.5|38630.5|38799.5|38649.5|38780|38630|26
1623906500000|2021-06-17 05:08:20|38779.3|38629.3|38755.1|38605.1|38781.1|38631.1|38726.5|38576.5|35
1623906510000|2021-06-17 05:08:30|38756.2|38606.2|38763.2|38613.2|38763.7|38613.7|38753.5|38603.5|29
1623906520000|2021-06-17 05:08:40|38761.8|38611.8|38764.9|38614.9|38767|38617|38761.8|38611.8|19
1623906530000|2021-06-17 05:08:50|38764.8|38614.8|38763.6|38613.6|38764.8|38614.8|38755.2|38605.2|31
1623906540000|2021-06-17 05:09:00|38763.8|38613.8|38780.8|38630.8|38780.8|38630.8|38763.8|38613.8|24
1623906550000|2021-06-17 05:09:10|38781|38631|38765.5|38615.5|38781.1|38631.1|38763.1|38613.1|29
1623906560000|2021-06-17 05:09:20|38768.1|38618.1|38772|38622|38772|38622|38768.1|38618.1|12
1623906570000|2021-06-17 05:09:30|38773.5|38623.5|38780.6|38630.6|38781.6|38631.6|38773.5|38623.5|20
1623906580000|2021-06-17 05:09:40|38779.7|38629.7|38789.4|38639.4|38790.1|38640.1|38779.1|38629.1|17
1623906590000|2021-06-17 05:09:50|38790.1|38640.1|38791.9|38641.9|38793.4|38643.4|38790.1|38640.1|23
1623906600000|2021-06-17 05:10:00|38792|38642|38793.8|38643.8|38793.8|38643.8|38791.6|38641.6|26
1623906610000|2021-06-17 05:10:10|38795.2|38645.2|38800.4|38650.4|38800.4|38650.4|38795.2|38645.2|17
1623906620000|2021-06-17 05:10:20|38805.1|38655.1|38807.3|38657.3|38807.7|38657.7|38804.9|38654.9|27
1623906630000|2021-06-17 05:10:30|38807.6|38657.6|38805.5|38655.5|38807.9|38657.9|38804.9|38654.9|27
1623906640000|2021-06-17 05:10:40|38806.9|38656.9|38806.4|38656.4|38807.4|38657.4|38805.3|38655.3|25
1623906650000|2021-06-17 05:10:50|38806.6|38656.6|38812.4|38662.4|38816.1|38666.1|38806.1|38656.1|26
1623906660000|2021-06-17 05:11:00|38815.7|38665.7|38806.1|38656.1|38816.8|38666.8|38801.4|38651.4|28
1623906670000|2021-06-17 05:11:10|38806|38656|38804.2|38654.2|38806.3|38656.3|38804.2|38654.2|11
1623906680000|2021-06-17 05:11:20|38804.3|38654.3|38804.7|38654.7|38805.6|38655.6|38803.4|38653.4|22
1623906690000|2021-06-17 05:11:30|38804.3|38654.3|38806.6|38656.6|38806.7|38656.7|38804.3|38654.3|13
1623906700000|2021-06-17 05:11:40|38805.6|38655.6|38808.8|38658.8|38809.6|38659.6|38803.7|38653.7|21
1623906710000|2021-06-17 05:11:50|38808.7|38658.7|38808.9|38658.9|38809.3|38659.3|38808.7|38658.7|11
1623906720000|2021-06-17 05:12:00|38809.3|38659.3|38823.1|38673.1|38824.9|38674.9|38808.4|38658.4|35
1623906730000|2021-06-17 05:12:10|38822.3|38672.3|38822.3|38672.3|38823.8|38673.8|38821.3|38671.3|31
1623906740000|2021-06-17 05:12:20|38821.8|38671.8|38820.6|38670.6|38822.2|38672.2|38819.9|38669.9|22
1623906750000|2021-06-17 05:12:30|38821.3|38671.3|38823.6|38673.6|38824.2|38674.2|38819|38669|14
1623906760000|2021-06-17 05:12:40|38825.1|38675.1|38826.9|38676.9|38826.9|38676.9|38822.5|38672.5|12
1623906770000|2021-06-17 05:12:50|38827.8|38677.8|38829.8|38679.8|38829.8|38679.8|38827.4|38677.4|11
1623906780000|2021-06-17 05:13:00|38829.6|38679.6|38833.9|38683.9|38835.1|38685.1|38829.5|38679.5|14
1623906790000|2021-06-17 05:13:10|38835.1|38685.1|38836.3|38686.3|38844.5|38694.5|38834.4|38684.4|25
1623906800000|2021-06-17 05:13:20|38836.5|38686.5|38829.3|38679.3|38838.7|38688.7|38828.8|38678.8|30
1623906810000|2021-06-17 05:13:30|38829.2|38679.2|38876.1|38726.1|38879.4|38729.4|38827.3|38677.3|34
1623906820000|2021-06-17 05:13:40|38875|38725|38871.9|38721.9|38875|38725|38866.9|38716.9|33
1623906830000|2021-06-17 05:13:50|38870.9|38720.9|38886.7|38736.7|38886.7|38736.7|38868.7|38718.7|29
1623906840000|2021-06-17 05:14:00|38887.7|38737.7|38898.6|38748.6|38898.6|38748.6|38887.7|38737.7|28
1623906850000|2021-06-17 05:14:10|38899.6|38749.6|38911.2|38761.2|38914.5|38764.5|38897.4|38747.4|30
1623906860000|2021-06-17 05:14:20|38907.3|38757.3|38912.3|38762.3|38913.4|38763.4|38903.1|38753.1|20
1623906870000|2021-06-17 05:14:30|38912.6|38762.6|38899|38749|38912.9|38762.9|38897|38747|24
1623906880000|2021-06-17 05:14:40|38898.4|38748.4|38896.5|38746.5|38898.4|38748.4|38892.2|38742.2|11
1623906890000|2021-06-17 05:14:50|38896.8|38746.8|38878|38728|38896.9|38746.9|38877.9|38727.9|18
1623906900000|2021-06-17 05:15:00|38881.3|38731.3|38904|38754|38904|38754|38881.3|38731.3|20
1623906910000|2021-06-17 05:15:10|38903.9|38753.9|38899.5|38749.5|38903.9|38753.9|38896.4|38746.4|18
1623906920000|2021-06-17 05:15:20|38899.4|38749.4|38899.1|38749.1|38899.8|38749.8|38899.1|38749.1|6
1623906930000|2021-06-17 05:15:30|38897.9|38747.9|38903.4|38753.4|38903.4|38753.4|38897.9|38747.9|7
1623906940000|2021-06-17 05:15:40|38903.3|38753.3|38903.4|38753.4|38903.9|38753.9|38903.3|38753.3|5
1623906950000|2021-06-17 05:15:50|38903.5|38753.5|38917.6|38767.6|38918|38768|38903.5|38753.5|14
1623906960000|2021-06-17 05:16:00|38918|38768|38919.7|38769.7|38920.3|38770.3|38916|38766|25
1623906970000|2021-06-17 05:16:10|38921.4|38771.4|38916.2|38766.2|38922.1|38772.1|38916.2|38766.2|13
1623906980000|2021-06-17 05:16:20|38916.3|38766.3|38913.2|38763.2|38916.3|38766.3|38909.7|38759.7|17
1623906990000|2021-06-17 05:16:30|38912.8|38762.8|38902.4|38752.4|38913.2|38763.2|38898.5|38748.5|15
1623907000000|2021-06-17 05:16:40|38902.8|38752.8|38907.2|38757.2|38907.3|38757.3|38899.1|38749.1|25
1623907010000|2021-06-17 05:16:50|38906.4|38756.4|38917|38767|38917|38767|38906.4|38756.4|18
1623907020000|2021-06-17 05:17:00|38916.5|38766.5|38917.3|38767.3|38920.4|38770.4|38915.9|38765.9|24
1623907030000|2021-06-17 05:17:10|38917.4|38767.4|38917.5|38767.5|38918.3|38768.3|38915.6|38765.6|18
1623907040000|2021-06-17 05:17:20|38917.2|38767.2|38923.9|38773.9|38924.6|38774.6|38917.1|38767.1|17
1623907050000|2021-06-17 05:17:30|38924|38774|38909.4|38759.4|38924.2|38774.2|38908.1|38758.1|19
1623907060000|2021-06-17 05:17:40|38909|38759|38899.5|38749.5|38909|38759|38899.5|38749.5|21
1623907070000|2021-06-17 05:17:50|38900.1|38750.1|38903.2|38753.2|38903.2|38753.2|38900.1|38750.1|4
1623907080000|2021-06-17 05:18:00|38903.4|38753.4|38886.4|38736.4|38905.4|38755.4|38883.8|38733.8|28
1623907090000|2021-06-17 05:18:10|38883.4|38733.4|38880.7|38730.7|38884.6|38734.6|38879.9|38729.9|10
1623907100000|2021-06-17 05:18:20|38880.8|38730.8|38865|38715|38880.8|38730.8|38865|38715|15
1623907110000|2021-06-17 05:18:30|38866.4|38716.4|38851.7|38701.7|38866.4|38716.4|38851.6|38701.6|17
1623907120000|2021-06-17 05:18:40|38847.9|38697.9|38850.5|38700.5|38852|38702|38843.8|38693.8|18
1623907130000|2021-06-17 05:18:50|38851.2|38701.2|38856.7|38706.7|38856.7|38706.7|38848.7|38698.7|13
1623907140000|2021-06-17 05:19:00|38857.6|38707.6|38848.5|38698.5|38860|38710|38848.5|38698.5|30
1623907150000|2021-06-17 05:19:10|38848.9|38698.9|38837.2|38687.2|38849.2|38699.2|38834.5|38684.5|20
1623907160000|2021-06-17 05:19:20|38832.8|38682.8|38840.5|38690.5|38844.5|38694.5|38830.7|38680.7|29
1623907170000|2021-06-17 05:19:30|38840.2|38690.2|38828.2|38678.2|38841|38691|38828.2|38678.2|22
1623907180000|2021-06-17 05:19:40|38828.5|38678.5|38830.4|38680.4|38832.7|38682.7|38828.5|38678.5|17
1623907190000|2021-06-17 05:19:50|38830.2|38680.2|38830.4|38680.4|38831.5|38681.5|38830.2|38680.2|6
1623907200000|2021-06-17 05:20:00|38830.5|38680.5|38851.7|38701.7|38851.7|38701.7|38830.5|38680.5|23
1623907210000|2021-06-17 05:20:10|38855.6|38705.6|38860.5|38710.5|38862.3|38712.3|38855.6|38705.6|22
1623907220000|2021-06-17 05:20:20|38860.1|38710.1|38859.3|38709.3|38861.3|38711.3|38857|38707|25
1623907230000|2021-06-17 05:20:30|38859.8|38709.8|38860.7|38710.7|38861.8|38711.8|38859.8|38709.8|20
1623907240000|2021-06-17 05:20:40|38860.6|38710.6|38848.8|38698.8|38861.1|38711.1|38845.3|38695.3|11
1623907250000|2021-06-17 05:20:50|38849.1|38699.1|38867.3|38717.3|38867.3|38717.3|38849.1|38699.1|15
1623907260000|2021-06-17 05:21:00|38866.6|38716.6|38853.5|38703.5|38866.6|38716.6|38853.5|38703.5|24
1623907270000|2021-06-17 05:21:10|38852.4|38702.4|38853.8|38703.8|38855.6|38705.6|38852.4|38702.4|18
1623907280000|2021-06-17 05:21:20|38854.1|38704.1|38844.3|38694.3|38854.2|38704.2|38844.3|38694.3|20
1623907290000|2021-06-17 05:21:30|38843.9|38693.9|38850.1|38700.1|38851.4|38701.4|38843|38693|22
1623907300000|2021-06-17 05:21:40|38850|38700|38841.5|38691.5|38851.1|38701.1|38841.5|38691.5|22
1623907310000|2021-06-17 05:21:50|38841.3|38691.3|38831.6|38681.6|38841.3|38691.3|38831.6|38681.6|26
1623907320000|2021-06-17 05:22:00|38831.2|38681.2|38844.7|38694.7|38844.7|38694.7|38831.2|38681.2|24
1623907330000|2021-06-17 05:22:10|38845.5|38695.5|38837.5|38687.5|38847.6|38697.6|38833.7|38683.7|21
1623907340000|2021-06-17 05:22:20|38837.2|38687.2|38835.2|38685.2|38837.2|38687.2|38834.8|38684.8|18
1623907350000|2021-06-17 05:22:30|38834.1|38684.1|38834.5|38684.5|38834.5|38684.5|38833.3|38683.3|14
1623907360000|2021-06-17 05:22:40|38834.3|38684.3|38835.5|38685.5|38835.5|38685.5|38834.3|38684.3|4
1623907370000|2021-06-17 05:22:50|38835.3|38685.3|38841.1|38691.1|38841.1|38691.1|38835.3|38685.3|10
1623907380000|2021-06-17 05:23:00|38840.5|38690.5|38827.9|38677.9|38843.5|38693.5|38827.9|38677.9|29
1623907390000|2021-06-17 05:23:10|38828.4|38678.4|38827.2|38677.2|38828.4|38678.4|38827.2|38677.2|9
1623907400000|2021-06-17 05:23:20|38826.6|38676.6|38828.1|38678.1|38828.6|38678.6|38826.6|38676.6|13
1623907410000|2021-06-17 05:23:30|38827.6|38677.6|38827.7|38677.7|38827.8|38677.8|38827.6|38677.6|4
1623907420000|2021-06-17 05:23:40|38827.8|38677.8|38821.8|38671.8|38829.3|38679.3|38821|38671|19
1623907430000|2021-06-17 05:23:50|38821.3|38671.3|38821.6|38671.6|38829|38679|38821.3|38671.3|10
1623907440000|2021-06-17 05:24:00|38821.8|38671.8|38835.5|38685.5|38839|38689|38821.7|38671.7|21
1623907450000|2021-06-17 05:24:10|38834.8|38684.8|38835|38685|38835.4|38685.4|38834.8|38684.8|4
1623907460000|2021-06-17 05:24:20|38834.5|38684.5|38833.9|38683.9|38834.5|38684.5|38830.5|38680.5|8
1623907470000|2021-06-17 05:24:30|38832.5|38682.5|38837.3|38687.3|38837.3|38687.3|38832|38682|12
1623907480000|2021-06-17 05:24:40|38836.8|38686.8|38826.2|38676.2|38836.8|38686.8|38825.4|38675.4|22
1623907490000|2021-06-17 05:24:50|38826.4|38676.4|38821.3|38671.3|38826.5|38676.5|38821.3|38671.3|18
1623907500000|2021-06-17 05:25:00|38821.8|38671.8|38835.5|38685.5|38835.5|38685.5|38821.3|38671.3|21
1623907510000|2021-06-17 05:25:10|38835.2|38685.2|38822.9|38672.9|38836|38686|38819.8|38669.8|32
1623907520000|2021-06-17 05:25:20|38823.2|38673.2|38828.7|38678.7|38828.9|38678.9|38823.2|38673.2|22
1623907530000|2021-06-17 05:25:30|38829.2|38679.2|38828.9|38678.9|38829.5|38679.5|38828.7|38678.7|8
1623907540000|2021-06-17 05:25:40|38829.4|38679.4|38829.8|38679.8|38829.8|38679.8|38828.4|38678.4|9
1623907550000|2021-06-17 05:25:50|38830.2|38680.2|38836.5|38686.5|38836.6|38686.6|38828.7|38678.7|11
1623907560000|2021-06-17 05:26:00|38836|38686|38834.8|38684.8|38837|38687|38834.2|38684.2|10
1623907570000|2021-06-17 05:26:10|38836|38686|38842.4|38692.4|38842.7|38692.7|38836|38686|8
1623907580000|2021-06-17 05:26:20|38842.5|38692.5|38844.2|38694.2|38844.2|38694.2|38841.3|38691.3|7
1623907590000|2021-06-17 05:26:30|38842.1|38692.1|38853.5|38703.5|38856.5|38706.5|38842.1|38692.1|16
1623907600000|2021-06-17 05:26:40|38852.9|38702.9|38840.1|38690.1|38853.8|38703.8|38838.4|38688.4|29
1623907610000|2021-06-17 05:26:50|38839.5|38689.5|38840.2|38690.2|38842.9|38692.9|38837.4|38687.4|30
1623907620000|2021-06-17 05:27:00|38839.7|38689.7|38847.2|38697.2|38847.2|38697.2|38839.3|38689.3|27
1623907630000|2021-06-17 05:27:10|38847.8|38697.8|38855.5|38705.5|38855.5|38705.5|38847.6|38697.6|21
1623907640000|2021-06-17 05:27:20|38857.3|38707.3|38852.6|38702.6|38857.5|38707.5|38850.5|38700.5|17
1623907650000|2021-06-17 05:27:30|38851.4|38701.4|38861.5|38711.5|38861.5|38711.5|38851|38701|13
1623907660000|2021-06-17 05:27:40|38862.6|38712.6|38865.5|38715.5|38865.5|38715.5|38859.7|38709.7|13
1623907670000|2021-06-17 05:27:50|38868.5|38718.5|38868.5|38718.5|38868.5|38718.5|38866.6|38716.6|12
1623907680000|2021-06-17 05:28:00|38867.4|38717.4|38869.7|38719.7|38871.5|38721.5|38862.6|38712.6|15
1623907690000|2021-06-17 05:28:10|38872.4|38722.4|38863.6|38713.6|38872.4|38722.4|38859.7|38709.7|19
1623907700000|2021-06-17 05:28:20|38865.4|38715.4|38865.7|38715.7|38866.2|38716.2|38862.4|38712.4|17
1623907710000|2021-06-17 05:28:30|38865.4|38715.4|38857.8|38707.8|38865.4|38715.4|38857.6|38707.6|14
1623907720000|2021-06-17 05:28:40|38857.9|38707.9|38852.1|38702.1|38858.5|38708.5|38847.1|38697.1|31
1623907730000|2021-06-17 05:28:50|38854.1|38704.1|38855.6|38705.6|38857|38707|38854.1|38704.1|15
1623907740000|2021-06-17 05:29:00|38855.3|38705.3|38832.3|38682.3|38855.9|38705.9|38831.4|38681.4|19
1623907750000|2021-06-17 05:29:10|38830.3|38680.3|38828.9|38678.9|38830.6|38680.6|38827.2|38677.2|18
1623907760000|2021-06-17 05:29:20|38828|38678|38832.4|38682.4|38832.4|38682.4|38827.9|38677.9|15
1623907770000|2021-06-17 05:29:30|38832.6|38682.6|38832.1|38682.1|38832.6|38682.6|38831.5|38681.5|5
1623907780000|2021-06-17 05:29:40|38831.8|38681.8|38833.9|38683.9|38840.2|38690.2|38831.8|38681.8|16
1623907790000|2021-06-17 05:29:50|38833.8|38683.8|38834.9|38684.9|38834.9|38684.9|38832.2|38682.2|13
1623907800000|2021-06-17 05:30:00|38836.3|38686.3|38853.4|38703.4|38853.9|38703.9|38836.3|38686.3|19
1623907810000|2021-06-17 05:30:10|38853.1|38703.1|38853.8|38703.8|38856.6|38706.6|38851.4|38701.4|20
1623907820000|2021-06-17 05:30:20|38855.4|38705.4|38860.5|38710.5|38861.9|38711.9|38855.4|38705.4|25
1623907830000|2021-06-17 05:30:30|38861.6|38711.6|38862|38712|38863.4|38713.4|38859.8|38709.8|22
1623907840000|2021-06-17 05:30:40|38861.4|38711.4|38860.1|38710.1|38864.3|38714.3|38859.9|38709.9|23
1623907850000|2021-06-17 05:30:50|38860.9|38710.9|38863.6|38713.6|38863.7|38713.7|38859.2|38709.2|20
1623907860000|2021-06-17 05:31:00|38863.7|38713.7|38871.1|38721.1|38871.1|38721.1|38863.2|38713.2|12
1623907870000|2021-06-17 05:31:10|38869.6|38719.6|38878.6|38728.6|38878.6|38728.6|38868.6|38718.6|15
1623907880000|2021-06-17 05:31:20|38878.1|38728.1|38878|38728|38879.8|38729.8|38877|38727|24
1623907890000|2021-06-17 05:31:30|38879.2|38729.2|38878.1|38728.1|38879.4|38729.4|38878.1|38728.1|20
1623907900000|2021-06-17 05:31:40|38877.7|38727.7|38866.9|38716.9|38878.1|38728.1|38862|38712|19
1623907910000|2021-06-17 05:31:50|38866.8|38716.8|38877.7|38727.7|38878.1|38728.1|38866.8|38716.8|24
1623907920000|2021-06-17 05:32:00|38877.2|38727.2|38880.6|38730.6|38881|38731|38877.2|38727.2|18
1623907930000|2021-06-17 05:32:10|38882.6|38732.6|38892|38742|38893.1|38743.1|38881.3|38731.3|22
1623907940000|2021-06-17 05:32:20|38891.6|38741.6|38883.8|38733.8|38891.6|38741.6|38883.7|38733.7|23
1623907950000|2021-06-17 05:32:30|38884.1|38734.1|38884.8|38734.8|38885.1|38735.1|38883.8|38733.8|18
1623907960000|2021-06-17 05:32:40|38885.4|38735.4|38885.8|38735.8|38886|38736|38884.8|38734.8|10
1623907970000|2021-06-17 05:32:50|38885.1|38735.1|38887.8|38737.8|38889.6|38739.6|38885.1|38735.1|16
1623907980000|2021-06-17 05:33:00|38888|38738|38905.5|38755.5|38905.8|38755.8|38884.5|38734.5|21
1623907990000|2021-06-17 05:33:10|38905|38755|38905.2|38755.2|38906.7|38756.7|38904.7|38754.7|27
1623908000000|2021-06-17 05:33:20|38905.1|38755.1|38911.7|38761.7|38913|38763|38897.7|38747.7|28
1623908010000|2021-06-17 05:33:30|38911.5|38761.5|38898.2|38748.2|38912.2|38762.2|38896.7|38746.7|24
1623908020000|2021-06-17 05:33:40|38898.6|38748.6|38900.9|38750.9|38905.6|38755.6|38897.4|38747.4|33
1623908030000|2021-06-17 05:33:50|38902.7|38752.7|38913.8|38763.8|38915.3|38765.3|38902.7|38752.7|20
1623908040000|2021-06-17 05:34:00|38914.1|38764.1|38908.9|38758.9|38914.1|38764.1|38905.4|38755.4|20
1623908050000|2021-06-17 05:34:10|38908.7|38758.7|38915.2|38765.2|38915.2|38765.2|38908.7|38758.7|7
1623908060000|2021-06-17 05:34:20|38915.4|38765.4|38897.1|38747.1|38915.4|38765.4|38897.1|38747.1|22
1623908070000|2021-06-17 05:34:30|38896.8|38746.8|38889.8|38739.8|38900|38750|38889.2|38739.2|23
1623908080000|2021-06-17 05:34:40|38890.2|38740.2|38894.3|38744.3|38894.3|38744.3|38888.2|38738.2|14
1623908090000|2021-06-17 05:34:50|38894.1|38744.1|38894.5|38744.5|38896.1|38746.1|38893.5|38743.5|32
1623908100000|2021-06-17 05:35:00|38894.8|38744.8|38904.7|38754.7|38904.7|38754.7|38894.8|38744.8|27
1623908110000|2021-06-17 05:35:10|38904.5|38754.5|38910.4|38760.4|38911|38761|38902.3|38752.3|17
1623908120000|2021-06-17 05:35:20|38910.1|38760.1|38906.5|38756.5|38910.1|38760.1|38906.5|38756.5|7
1623908130000|2021-06-17 05:35:30|38907.7|38757.7|38910.6|38760.6|38910.9|38760.9|38907.7|38757.7|7
1623908140000|2021-06-17 05:35:40|38909.7|38759.7|38900.4|38750.4|38909.7|38759.7|38899|38749|22
1623908150000|2021-06-17 05:35:50|38900.7|38750.7|38915.2|38765.2|38915.2|38765.2|38900.4|38750.4|25
1623908160000|2021-06-17 05:36:00|38915.5|38765.5|38912.3|38762.3|38921.4|38771.4|38912.3|38762.3|29
1623908170000|2021-06-17 05:36:10|38912.1|38762.1|38910.9|38760.9|38912.1|38762.1|38906.4|38756.4|22
1623908180000|2021-06-17 05:36:20|38910.8|38760.8|38912.1|38762.1|38912.1|38762.1|38910.3|38760.3|15
1623908190000|2021-06-17 05:36:30|38911.8|38761.8|38922.4|38772.4|38922.4|38772.4|38911.8|38761.8|14
1623908200000|2021-06-17 05:36:40|38921|38771|38921.4|38771.4|38923.3|38773.3|38920.7|38770.7|16
1623908210000|2021-06-17 05:36:50|38921.5|38771.5|38920.7|38770.7|38921.5|38771.5|38920|38770|8
1623908220000|2021-06-17 05:37:00|38919.4|38769.4|38927.4|38777.4|38927.4|38777.4|38913.6|38763.6|20
1623908230000|2021-06-17 05:37:10|38927|38777|38916.7|38766.7|38927|38777|38916.7|38766.7|19
1623908240000|2021-06-17 05:37:20|38916.8|38766.8|38927.8|38777.8|38928.1|38778.1|38916.8|38766.8|11
1623908250000|2021-06-17 05:37:30|38929.2|38779.2|38930.2|38780.2|38931.1|38781.1|38929.2|38779.2|9
1623908260000|2021-06-17 05:37:40|38929.3|38779.3|38918.3|38768.3|38929.3|38779.3|38916.9|38766.9|17
1623908270000|2021-06-17 05:37:50|38918.2|38768.2|38918.3|38768.3|38918.9|38768.9|38917.5|38767.5|24
1623908280000|2021-06-17 05:38:00|38919.2|38769.2|38916|38766|38921.1|38771.1|38914.4|38764.4|15
1623908290000|2021-06-17 05:38:10|38916.6|38766.6|38914.1|38764.1|38917.1|38767.1|38914.1|38764.1|13
1623908300000|2021-06-17 05:38:20|38915.2|38765.2|38917.9|38767.9|38919.3|38769.3|38914.6|38764.6|11
1623908310000|2021-06-17 05:38:30|38917.6|38767.6|38916.1|38766.1|38917.8|38767.8|38915.2|38765.2|17
1623908320000|2021-06-17 05:38:40|38916.9|38766.9|38916.9|38766.9|38918.3|38768.3|38915.6|38765.6|14
1623908330000|2021-06-17 05:38:50|38916.4|38766.4|38915.9|38765.9|38916.9|38766.9|38914.5|38764.5|16
1623908340000|2021-06-17 05:39:00|38915.8|38765.8|38915.8|38765.8|38918|38768|38915.4|38765.4|14
1623908350000|2021-06-17 05:39:10|38916|38766|38908.9|38758.9|38916.3|38766.3|38908.9|38758.9|6
1623908360000|2021-06-17 05:39:20|38907.6|38757.6|38905.8|38755.8|38907.9|38757.9|38904.8|38754.8|11
1623908370000|2021-06-17 05:39:30|38904.4|38754.4|38893.6|38743.6|38906.9|38756.9|38889.5|38739.5|21
1623908380000|2021-06-17 05:39:40|38894.6|38744.6|38886.6|38736.6|38895.8|38745.8|38886.6|38736.6|13
1623908390000|2021-06-17 05:39:50|38886.4|38736.4|38885.8|38735.8|38886.4|38736.4|38885.3|38735.3|5
1623908400000|2021-06-17 05:40:00|38886.7|38736.7|38888.4|38738.4|38888.4|38738.4|38886.7|38736.7|8
1623908410000|2021-06-17 05:40:10|38886.6|38736.6|38886.3|38736.3|38886.9|38736.9|38886.3|38736.3|9
1623908420000|2021-06-17 05:40:20|38884.8|38734.8|38884.6|38734.6|38885.7|38735.7|38883.4|38733.4|18
1623908430000|2021-06-17 05:40:30|38884.9|38734.9|38884.2|38734.2|38884.9|38734.9|38884.2|38734.2|6
1623908440000|2021-06-17 05:40:40|38883|38733|38874.5|38724.5|38883|38733|38874.2|38724.2|16
1623908450000|2021-06-17 05:40:50|38874.4|38724.4|38869.3|38719.3|38874.4|38724.4|38869.3|38719.3|11
1623908460000|2021-06-17 05:41:00|38870.4|38720.4|38878.7|38728.7|38881.8|38731.8|38870.4|38720.4|16
1623908470000|2021-06-17 05:41:10|38878|38728|38877.1|38727.1|38878|38728|38875.4|38725.4|12
1623908480000|2021-06-17 05:41:20|38874.6|38724.6|38875.8|38725.8|38876.6|38726.6|38874.5|38724.5|21
1623908490000|2021-06-17 05:41:30|38875.6|38725.6|38859.6|38709.6|38875.8|38725.8|38859.6|38709.6|16
1623908500000|2021-06-17 05:41:40|38856.6|38706.6|38843.8|38693.8|38856.6|38706.6|38841.9|38691.9|22
1623908510000|2021-06-17 05:41:50|38843.3|38693.3|38835.5|38685.5|38843.3|38693.3|38835.5|38685.5|21
1623908520000|2021-06-17 05:42:00|38842|38692|38833.9|38683.9|38842|38692|38833.3|38683.3|10
1623908530000|2021-06-17 05:42:10|38833.7|38683.7|38838|38688|38838|38688|38830.6|38680.6|20
1623908540000|2021-06-17 05:42:20|38838.1|38688.1|38836.6|38686.6|38839|38689|38836.3|38686.3|22
1623908550000|2021-06-17 05:42:30|38836.5|38686.5|38835.5|38685.5|38839.8|38689.8|38833.2|38683.2|20
1623908560000|2021-06-17 05:42:40|38834.9|38684.9|38832.9|38682.9|38834.9|38684.9|38831.9|38681.9|17
1623908570000|2021-06-17 05:42:50|38832.3|38682.3|38804.7|38654.7|38832.3|38682.3|38804.6|38654.6|27
1623908580000|2021-06-17 05:43:00|38804.5|38654.5|38829.9|38679.9|38829.9|38679.9|38803.7|38653.7|32
1623908590000|2021-06-17 05:43:10|38830.4|38680.4|38827.7|38677.7|38830.4|38680.4|38815.4|38665.4|27
1623908600000|2021-06-17 05:43:20|38828.9|38678.9|38824.7|38674.7|38828.9|38678.9|38824.3|38674.3|13
1623908610000|2021-06-17 05:43:30|38824.1|38674.1|38818.3|38668.3|38824.1|38674.1|38817.7|38667.7|10
1623908620000|2021-06-17 05:43:40|38817.6|38667.6|38832.8|38682.8|38841.3|38691.3|38817.6|38667.6|31
1623908630000|2021-06-17 05:43:50|38831.5|38681.5|38830.4|38680.4|38831.6|38681.6|38822.7|38672.7|29
1623908640000|2021-06-17 05:44:00|38830.5|38680.5|38839.9|38689.9|38845.2|38695.2|38830.4|38680.4|20
1623908650000|2021-06-17 05:44:10|38838.8|38688.8|38848.3|38698.3|38848.3|38698.3|38829.5|38679.5|19
1623908660000|2021-06-17 05:44:20|38848.4|38698.4|38852|38702|38852.5|38702.5|38848.4|38698.4|26
1623908670000|2021-06-17 05:44:30|38852.1|38702.1|38857.3|38707.3|38857.3|38707.3|38852.1|38702.1|29
1623908680000|2021-06-17 05:44:40|38857.1|38707.1|38862|38712|38863.8|38713.8|38857|38707|33
1623908690000|2021-06-17 05:44:50|38861.7|38711.7|38870.6|38720.6|38871.5|38721.5|38860.7|38710.7|26
1623908700000|2021-06-17 05:45:00|38870.1|38720.1|38873.1|38723.1|38883.5|38733.5|38870.1|38720.1|30
1623908710000|2021-06-17 05:45:10|38872.3|38722.3|38872.8|38722.8|38877.5|38727.5|38863.1|38713.1|22
1623908720000|2021-06-17 05:45:20|38872.7|38722.7|38866.4|38716.4|38872.7|38722.7|38866.1|38716.1|23
1623908730000|2021-06-17 05:45:30|38867.2|38717.2|38867.2|38717.2|38867.4|38717.4|38866.7|38716.7|12
1623908740000|2021-06-17 05:45:40|38867.7|38717.7|38867|38717|38867.8|38717.8|38864.4|38714.4|22
1623908750000|2021-06-17 05:45:50|38866.8|38716.8|38867|38717|38867|38717|38866.6|38716.6|7
1623908760000|2021-06-17 05:46:00|38866.7|38716.7|38867.2|38717.2|38867.5|38717.5|38864.1|38714.1|13
1623908770000|2021-06-17 05:46:10|38864.8|38714.8|38866.7|38716.7|38867.2|38717.2|38864.8|38714.8|4
1623908780000|2021-06-17 05:46:20|38866.6|38716.6|38865.9|38715.9|38866.6|38716.6|38865.9|38715.9|3
1623908790000|2021-06-17 05:46:30|38866.4|38716.4|38872.3|38722.3|38876.5|38726.5|38860|38710|26
1623908800000|2021-06-17 05:46:40|38872|38722|38866.5|38716.5|38880.8|38730.8|38866.4|38716.4|18
1623908810000|2021-06-17 05:46:50|38865.6|38715.6|38852.3|38702.3|38865.6|38715.6|38849.8|38699.8|29
1623908820000|2021-06-17 05:47:00|38852|38702|38869.5|38719.5|38869.9|38719.9|38848.5|38698.5|31
1623908830000|2021-06-17 05:47:10|38869.4|38719.4|38869.2|38719.2|38872.7|38722.7|38869|38719|30
1623908840000|2021-06-17 05:47:20|38869.3|38719.3|38876.2|38726.2|38876.2|38726.2|38869.1|38719.1|20
1623908850000|2021-06-17 05:47:30|38876.8|38726.8|38879.4|38729.4|38880.4|38730.4|38876.8|38726.8|25
1623908860000|2021-06-17 05:47:40|38879.2|38729.2|38879.9|38729.9|38880.6|38730.6|38879.1|38729.1|9
1623908870000|2021-06-17 05:47:50|38879.8|38729.8|38878.4|38728.4|38879.9|38729.9|38877.9|38727.9|10
1623908880000|2021-06-17 05:48:00|38879.5|38729.5|38894.6|38744.6|38897.8|38747.8|38879.5|38729.5|28
1623908890000|2021-06-17 05:48:10|38895.2|38745.2|38893.6|38743.6|38895.4|38745.4|38891.1|38741.1|29
1623908900000|2021-06-17 05:48:20|38893.9|38743.9|38902.3|38752.3|38902.4|38752.4|38891|38741|31
1623908910000|2021-06-17 05:48:30|38902.6|38752.6|38902.3|38752.3|38905|38755|38902.2|38752.2|19
1623908920000|2021-06-17 05:48:40|38902.2|38752.2|38901.2|38751.2|38902.6|38752.6|38899.8|38749.8|17
1623908930000|2021-06-17 05:48:50|38901.7|38751.7|38901.9|38751.9|38902.1|38752.1|38899.2|38749.2|10
1623908940000|2021-06-17 05:49:00|38902|38752|38901.9|38751.9|38907.6|38757.6|38900|38750|23
1623908950000|2021-06-17 05:49:10|38903.2|38753.2|38896.8|38746.8|38903.2|38753.2|38892.4|38742.4|32
1623908960000|2021-06-17 05:49:20|38897.6|38747.6|38895.4|38745.4|38898|38748|38894|38744|21
1623908970000|2021-06-17 05:49:30|38894.1|38744.1|38893.1|38743.1|38894.8|38744.8|38892.3|38742.3|12
1623908980000|2021-06-17 05:49:40|38892.6|38742.6|38890.3|38740.3|38893.9|38743.9|38888.6|38738.6|24
1623908990000|2021-06-17 05:49:50|38890.1|38740.1|38892.8|38742.8|38892.8|38742.8|38890.1|38740.1|27
1623909000000|2021-06-17 05:50:00|38891.5|38741.5|38899.5|38749.5|38904.1|38754.1|38891.5|38741.5|24
1623909010000|2021-06-17 05:50:10|38898.1|38748.1|38901.2|38751.2|38901.2|38751.2|38897.4|38747.4|32
1623909020000|2021-06-17 05:50:20|38901.3|38751.3|38900.3|38750.3|38902|38752|38898.7|38748.7|12
1623909030000|2021-06-17 05:50:30|38897.8|38747.8|38867.9|38717.9|38899.1|38749.1|38837.9|38687.9|37
1623909040000|2021-06-17 05:50:40|38868|38718|38870.1|38720.1|38870.7|38720.7|38866.7|38716.7|17
1623909050000|2021-06-17 05:50:50|38869.5|38719.5|38869.1|38719.1|38869.5|38719.5|38867.1|38717.1|10
1623909060000|2021-06-17 05:51:00|38869.9|38719.9|38881.6|38731.6|38888.3|38738.3|38869.9|38719.9|25
1623909070000|2021-06-17 05:51:10|38882|38732|38882.6|38732.6|38882.6|38732.6|38881.4|38731.4|15
1623909080000|2021-06-17 05:51:20|38882.1|38732.1|38898.3|38748.3|38899|38749|38882.1|38732.1|19
1623909090000|2021-06-17 05:51:30|38897.4|38747.4|38902.2|38752.2|38902.2|38752.2|38897.3|38747.3|20
1623909100000|2021-06-17 05:51:40|38902.9|38752.9|38898|38748|38902.9|38752.9|38897.3|38747.3|20
1623909110000|2021-06-17 05:51:50|38898.3|38748.3|38902.2|38752.2|38906.5|38756.5|38897.8|38747.8|22
1623909120000|2021-06-17 05:52:00|38902.9|38752.9|38907.7|38757.7|38907.7|38757.7|38901.5|38751.5|20
1623909130000|2021-06-17 05:52:10|38907.2|38757.2|38911.9|38761.9|38912.2|38762.2|38906.8|38756.8|21
1623909140000|2021-06-17 05:52:20|38912.3|38762.3|38900|38750|38912.3|38762.3|38899.9|38749.9|19
1623909150000|2021-06-17 05:52:30|38900.5|38750.5|38899.1|38749.1|38902|38752|38899.1|38749.1|16
1623909160000|2021-06-17 05:52:40|38899.4|38749.4|38900.7|38750.7|38900.7|38750.7|38898.8|38748.8|11
1623909170000|2021-06-17 05:52:50|38901.2|38751.2|38900.1|38750.1|38901.2|38751.2|38899|38749|19
1623909180000|2021-06-17 05:53:00|38899.5|38749.5|38886.5|38736.5|38899.5|38749.5|38885.7|38735.7|16
1623909190000|2021-06-17 05:53:10|38886.2|38736.2|38886.7|38736.7|38887.4|38737.4|38883.6|38733.6|27
1623909200000|2021-06-17 05:53:20|38886.8|38736.8|38882.1|38732.1|38887.4|38737.4|38882.1|38732.1|19
1623909210000|2021-06-17 05:53:30|38881.3|38731.3|38871.2|38721.2|38891|38741|38865.2|38715.2|31
1623909220000|2021-06-17 05:53:40|38870.3|38720.3|38870.7|38720.7|38873.4|38723.4|38869.3|38719.3|13
1623909230000|2021-06-17 05:53:50|38870.6|38720.6|38863.3|38713.3|38870.7|38720.7|38863.3|38713.3|7
1623909240000|2021-06-17 05:54:00|38863.5|38713.5|38894.7|38744.7|38894.7|38744.7|38863.5|38713.5|26
1623909250000|2021-06-17 05:54:10|38894.8|38744.8|38895.4|38745.4|38903.6|38753.6|38893.7|38743.7|28
1623909260000|2021-06-17 05:54:20|38895.9|38745.9|38885.8|38735.8|38898.2|38748.2|38885.7|38735.7|28
1623909270000|2021-06-17 05:54:30|38887.5|38737.5|38886.7|38736.7|38887.5|38737.5|38885.8|38735.8|11
1623909280000|2021-06-17 05:54:40|38887.6|38737.6|38889.1|38739.1|38890.1|38740.1|38886.7|38736.7|9
1623909290000|2021-06-17 05:54:50|38889|38739|38890.6|38740.6|38893|38743|38889|38739|20
1623909300000|2021-06-17 05:55:00|38891.5|38741.5|38903.3|38753.3|38905.4|38755.4|38891.5|38741.5|24
1623909310000|2021-06-17 05:55:10|38902.4|38752.4|38906|38756|38906.7|38756.7|38901|38751|17
1623909320000|2021-06-17 05:55:20|38905.4|38755.4|38899.5|38749.5|38905.8|38755.8|38899.5|38749.5|8
1623909330000|2021-06-17 05:55:30|38895.6|38745.6|38875.4|38725.4|38895.6|38745.6|38868.3|38718.3|35
1623909340000|2021-06-17 05:55:40|38875.6|38725.6|38852.4|38702.4|38876.1|38726.1|38847.2|38697.2|33
1623909350000|2021-06-17 05:55:50|38851.8|38701.8|38838.8|38688.8|38853.1|38703.1|38838.8|38688.8|24
1623909360000|2021-06-17 05:56:00|38834.7|38684.7|38838.9|38688.9|38842.1|38692.1|38832.5|38682.5|32
1623909370000|2021-06-17 05:56:10|38839.1|38689.1|38842.7|38692.7|38842.8|38692.8|38837.2|38687.2|25
1623909380000|2021-06-17 05:56:20|38843.1|38693.1|38833.7|38683.7|38843.1|38693.1|38832.6|38682.6|24
1623909390000|2021-06-17 05:56:30|38833.5|38683.5|38834.9|38684.9|38834.9|38684.9|38831.9|38681.9|11
1623909400000|2021-06-17 05:56:40|38838|38688|38842.3|38692.3|38842.3|38692.3|38837.3|38687.3|20
1623909410000|2021-06-17 05:56:50|38841.7|38691.7|38841.9|38691.9|38842.4|38692.4|38839.5|38689.5|21
1623909420000|2021-06-17 05:57:00|38842|38692|38819.9|38669.9|38842.5|38692.5|38816.4|38666.4|27
1623909430000|2021-06-17 05:57:10|38820.1|38670.1|38814|38664|38820.1|38670.1|38812.7|38662.7|29
1623909440000|2021-06-17 05:57:20|38813.6|38663.6|38809.1|38659.1|38813.6|38663.6|38792.8|38642.8|34
1623909450000|2021-06-17 05:57:30|38808.8|38658.8|38810.5|38660.5|38816.2|38666.2|38808.8|38658.8|24
1623909460000|2021-06-17 05:57:40|38811.2|38661.2|38802.3|38652.3|38812.9|38662.9|38797.6|38647.6|29
1623909470000|2021-06-17 05:57:50|38805|38655|38808|38658|38808|38658|38803|38653|23
1623909480000|2021-06-17 05:58:00|38801.7|38651.7|38809.6|38659.6|38809.6|38659.6|38797.6|38647.6|17
1623909490000|2021-06-17 05:58:10|38814.4|38664.4|38804.1|38654.1|38823.3|38673.3|38803.6|38653.6|28
1623909500000|2021-06-17 05:58:20|38804|38654|38799.6|38649.6|38804|38654|38799.6|38649.6|21
1623909510000|2021-06-17 05:58:30|38799.4|38649.4|38801.6|38651.6|38801.6|38651.6|38798.6|38648.6|14
1623909520000|2021-06-17 05:58:40|38802.4|38652.4|38801.8|38651.8|38806.3|38656.3|38801.3|38651.3|15
1623909530000|2021-06-17 05:58:50|38802.3|38652.3|38802.3|38652.3|38804.8|38654.8|38801.3|38651.3|18
1623909540000|2021-06-17 05:59:00|38801.1|38651.1|38798.5|38648.5|38802.1|38652.1|38797.9|38647.9|13
1623909550000|2021-06-17 05:59:10|38798.4|38648.4|38786.1|38636.1|38798.4|38648.4|38785|38635|15
1623909560000|2021-06-17 05:59:20|38786.4|38636.4|38786.6|38636.6|38787.8|38637.8|38786.4|38636.4|10
1623909570000|2021-06-17 05:59:30|38786.4|38636.4|38786.1|38636.1|38786.4|38636.4|38786.1|38636.1|2
1623909580000|2021-06-17 05:59:40|38786.4|38636.4|38786.5|38636.5|38786.5|38636.5|38786.4|38636.4|2
1623909590000|2021-06-17 05:59:50|38786.8|38636.8|38787.8|38637.8|38788|38638|38786.6|38636.6|8
1623909600000|2021-06-17 06:00:00|38796.3|38646.3|38812.5|38662.5|38815.5|38665.5|38796.3|38646.3|34
1623909610000|2021-06-17 06:00:10|38812.3|38662.3|38823.9|38673.9|38823.9|38673.9|38812.3|38662.3|30
1623909620000|2021-06-17 06:00:20|38824.5|38674.5|38825.2|38675.2|38825.2|38675.2|38814.8|38664.8|34
1623909630000|2021-06-17 06:00:30|38826.4|38676.4|38825.6|38675.6|38838.9|38688.9|38824.7|38674.7|31
1623909640000|2021-06-17 06:00:40|38825.2|38675.2|38828.8|38678.8|38829.1|38679.1|38824.6|38674.6|27
1623909650000|2021-06-17 06:00:50|38828.3|38678.3|38828.1|38678.1|38829.3|38679.3|38827.1|38677.1|21
1623909660000|2021-06-17 06:01:00|38828.6|38678.6|38817.3|38667.3|38829.2|38679.2|38817.3|38667.3|25
1623909670000|2021-06-17 06:01:10|38815.6|38665.6|38811.3|38661.3|38815.6|38665.6|38811.3|38661.3|21
1623909680000|2021-06-17 06:01:20|38811.1|38661.1|38803.7|38653.7|38812.9|38662.9|38799.9|38649.9|27
1623909690000|2021-06-17 06:01:30|38803|38653|38802.8|38652.8|38803|38653|38801.2|38651.2|10
1623909700000|2021-06-17 06:01:40|38802.9|38652.9|38823|38673|38823.1|38673.1|38802.9|38652.9|33
1623909710000|2021-06-17 06:01:50|38821.8|38671.8|38822.2|38672.2|38823.6|38673.6|38817.7|38667.7|21
1623909720000|2021-06-17 06:02:00|38822|38672|38822.2|38672.2|38822.4|38672.4|38820.4|38670.4|14
1623909730000|2021-06-17 06:02:10|38821.3|38671.3|38818.3|38668.3|38821.6|38671.6|38818.3|38668.3|9
1623909740000|2021-06-17 06:02:20|38818.6|38668.6|38825.3|38675.3|38825.5|38675.5|38818.6|38668.6|20
1623909750000|2021-06-17 06:02:30|38825.4|38675.4|38825.4|38675.4|38826.2|38676.2|38824.3|38674.3|12
1623909760000|2021-06-17 06:02:40|38825.1|38675.1|38846.3|38696.3|38846.6|38696.6|38825.1|38675.1|31
1623909770000|2021-06-17 06:02:50|38845.2|38695.2|38833.5|38683.5|38845.4|38695.4|38831.3|38681.3|19
1623909780000|2021-06-17 06:03:00|38834.1|38684.1|38848.3|38698.3|38851.9|38701.9|38834.1|38684.1|33
1623909790000|2021-06-17 06:03:10|38846.6|38696.6|38851.3|38701.3|38852.7|38702.7|38846.6|38696.6|30
1623909800000|2021-06-17 06:03:20|38850.8|38700.8|38846.8|38696.8|38851.9|38701.9|38846.8|38696.8|19
1623909810000|2021-06-17 06:03:30|38845.2|38695.2|38846.3|38696.3|38846.3|38696.3|38843.7|38693.7|21
1623909820000|2021-06-17 06:03:40|38847.3|38697.3|38843.3|38693.3|38848.4|38698.4|38843.3|38693.3|23
1623909830000|2021-06-17 06:03:50|38844.2|38694.2|38843.1|38693.1|38844.3|38694.3|38843.1|38693.1|6
1623909840000|2021-06-17 06:04:00|38842.9|38692.9|38843.3|38693.3|38847.1|38697.1|38842.9|38692.9|19
1623909850000|2021-06-17 06:04:10|38843.1|38693.1|38846|38696|38846.2|38696.2|38843.1|38693.1|7
1623909860000|2021-06-17 06:04:20|38845.8|38695.8|38849.8|38699.8|38849.8|38699.8|38845.6|38695.6|18
1623909870000|2021-06-17 06:04:30|38849.9|38699.9|38846.7|38696.7|38849.9|38699.9|38846.7|38696.7|18
1623909880000|2021-06-17 06:04:40|38847|38697|38847.4|38697.4|38848|38698|38846.4|38696.4|11
1623909890000|2021-06-17 06:04:50|38846.8|38696.8|38847.4|38697.4|38850|38700|38846.3|38696.3|15
1623909900000|2021-06-17 06:05:00|38846.9|38696.9|38858.3|38708.3|38858.6|38708.6|38846.9|38696.9|21
1623909910000|2021-06-17 06:05:10|38858.4|38708.4|38860.9|38710.9|38860.9|38710.9|38858.4|38708.4|11
1623909920000|2021-06-17 06:05:20|38861.6|38711.6|38864.3|38714.3|38864.9|38714.9|38861.3|38711.3|16
1623909930000|2021-06-17 06:05:30|38864.7|38714.7|38865.9|38715.9|38865.9|38715.9|38862.8|38712.8|13
1623909940000|2021-06-17 06:05:40|38866.4|38716.4|38866.2|38716.2|38866.9|38716.9|38866.2|38716.2|11
1623909950000|2021-06-17 06:05:50|38865.3|38715.3|38865.3|38715.3|38868.8|38718.8|38864.5|38714.5|19
1623909960000|2021-06-17 06:06:00|38865.6|38715.6|38878.7|38728.7|38879.9|38729.9|38865.6|38715.6|29
1623909970000|2021-06-17 06:06:10|38879.2|38729.2|38880.2|38730.2|38880.9|38730.9|38877.4|38727.4|22
1623909980000|2021-06-17 06:06:20|38879.8|38729.8|38879.9|38729.9|38880.3|38730.3|38878.2|38728.2|26
1623909990000|2021-06-17 06:06:30|38880.3|38730.3|38880.9|38730.9|38880.9|38730.9|38878.6|38728.6|15
1623910000000|2021-06-17 06:06:40|38881.4|38731.4|38882.5|38732.5|38883.4|38733.4|38881.3|38731.3|17
1623910010000|2021-06-17 06:06:50|38882.2|38732.2|38882.3|38732.3|38883.4|38733.4|38881|38731|4
1623910020000|2021-06-17 06:07:00|38883.4|38733.4|38871.7|38721.7|38883.4|38733.4|38871.7|38721.7|22
1623910030000|2021-06-17 06:07:10|38871.4|38721.4|38873.3|38723.3|38873.3|38723.3|38871.3|38721.3|8
1623910040000|2021-06-17 06:07:20|38870|38720|38870.3|38720.3|38871.9|38721.9|38870|38720|27
1623910050000|2021-06-17 06:07:30|38870.5|38720.5|38867.8|38717.8|38871.3|38721.3|38866.8|38716.8|32
1623910060000|2021-06-17 06:07:40|38866.4|38716.4|38883.5|38733.5|38883.6|38733.6|38865.7|38715.7|27
1623910070000|2021-06-17 06:07:50|38882.9|38732.9|38865|38715|38883.9|38733.9|38865|38715|30
1623910080000|2021-06-17 06:08:00|38864.1|38714.1|38863.3|38713.3|38866.2|38716.2|38862.3|38712.3|19
1623910090000|2021-06-17 06:08:10|38863.6|38713.6|38862.4|38712.4|38863.7|38713.7|38860.9|38710.9|16
1623910100000|2021-06-17 06:08:20|38862.5|38712.5|38862.5|38712.5|38863.3|38713.3|38861.8|38711.8|14
1623910110000|2021-06-17 06:08:30|38862.8|38712.8|38862.6|38712.6|38863.3|38713.3|38860.3|38710.3|18
1623910120000|2021-06-17 06:08:40|38862|38712|38883.3|38733.3|38883.8|38733.8|38862|38712|33
1623910130000|2021-06-17 06:08:50|38882.4|38732.4|38882.5|38732.5|38883|38733|38880.6|38730.6|32
1623910140000|2021-06-17 06:09:00|38882.7|38732.7|38880.5|38730.5|38882.7|38732.7|38880.5|38730.5|16
1623910150000|2021-06-17 06:09:10|38880.7|38730.7|38865.8|38715.8|38880.7|38730.7|38863.8|38713.8|24
1623910160000|2021-06-17 06:09:20|38864.5|38714.5|38866.3|38716.3|38866.6|38716.6|38864.5|38714.5|11
1623910170000|2021-06-17 06:09:30|38866.9|38716.9|38868.2|38718.2|38869.1|38719.1|38865.6|38715.6|13
1623910180000|2021-06-17 06:09:40|38868.4|38718.4|38873.3|38723.3|38873.3|38723.3|38866.1|38716.1|19
1623910190000|2021-06-17 06:09:50|38872.2|38722.2|38869.2|38719.2|38872.8|38722.8|38868.1|38718.1|31
1623910200000|2021-06-17 06:10:00|38870.2|38720.2|38886.3|38736.3|38886.9|38736.9|38868.6|38718.6|30
1623910210000|2021-06-17 06:10:10|38886.1|38736.1|38886.5|38736.5|38887.2|38737.2|38886.1|38736.1|10
1623910220000|2021-06-17 06:10:20|38885.7|38735.7|38884.8|38734.8|38886.4|38736.4|38883.7|38733.7|17
1623910230000|2021-06-17 06:10:30|38885.4|38735.4|38880.6|38730.6|38885.7|38735.7|38880.6|38730.6|11
1623910240000|2021-06-17 06:10:40|38878.5|38728.5|38873.3|38723.3|38878.5|38728.5|38871.8|38721.8|21
1623910250000|2021-06-17 06:10:50|38874|38724|38872.9|38722.9|38876.3|38726.3|38872.8|38722.8|26
1623910260000|2021-06-17 06:11:00|38873.1|38723.1|38890.2|38740.2|38890.2|38740.2|38873.1|38723.1|27
1623910270000|2021-06-17 06:11:10|38890.5|38740.5|38888.1|38738.1|38894.3|38744.3|38888.1|38738.1|24
1623910280000|2021-06-17 06:11:20|38889|38739|38884.3|38734.3|38889|38739|38883.7|38733.7|31
1623910290000|2021-06-17 06:11:30|38884.7|38734.7|38886.8|38736.8|38887.4|38737.4|38882.8|38732.8|31
1623910300000|2021-06-17 06:11:40|38886.7|38736.7|38895.4|38745.4|38895.4|38745.4|38886.3|38736.3|28
1623910310000|2021-06-17 06:11:50|38895.5|38745.5|38895.7|38745.7|38898.8|38748.8|38894.1|38744.1|30
1623910320000|2021-06-17 06:12:00|38895.8|38745.8|38896.4|38746.4|38896.7|38746.7|38894.9|38744.9|21
1623910330000|2021-06-17 06:12:10|38897.1|38747.1|38901.2|38751.2|38901.2|38751.2|38896.7|38746.7|23
1623910340000|2021-06-17 06:12:20|38902.2|38752.2|38906.3|38756.3|38907.3|38757.3|38902.2|38752.2|14
1623910350000|2021-06-17 06:12:30|38906.7|38756.7|38892.9|38742.9|38907.8|38757.8|38892.6|38742.6|34
1623910360000|2021-06-17 06:12:40|38892.7|38742.7|38894.2|38744.2|38896.4|38746.4|38892.1|38742.1|27
1623910370000|2021-06-17 06:12:50|38895.5|38745.5|38889.1|38739.1|38895.5|38745.5|38888.9|38738.9|24
1623910380000|2021-06-17 06:13:00|38889|38739|38889.9|38739.9|38890.6|38740.6|38887|38737|16
1623910390000|2021-06-17 06:13:10|38890.1|38740.1|38888.6|38738.6|38890.9|38740.9|38888.5|38738.5|12
1623910400000|2021-06-17 06:13:20|38888.7|38738.7|38895.7|38745.7|38899.1|38749.1|38888.7|38738.7|27
1623910410000|2021-06-17 06:13:30|38895.5|38745.5|38895|38745|38895.9|38745.9|38893.2|38743.2|18
1623910420000|2021-06-17 06:13:40|38895.3|38745.3|38895.2|38745.2|38895.6|38745.6|38893.9|38743.9|19
1623910430000|2021-06-17 06:13:50|38895.4|38745.4|38898.3|38748.3|38898.3|38748.3|38894.7|38744.7|14
1623910440000|2021-06-17 06:14:00|38898.2|38748.2|38899.6|38749.6|38899.7|38749.7|38898|38748|14
1623910450000|2021-06-17 06:14:10|38899.5|38749.5|38899.6|38749.6|38900.2|38750.2|38899.1|38749.1|19
1623910460000|2021-06-17 06:14:20|38900.1|38750.1|38898.2|38748.2|38900.1|38750.1|38898.2|38748.2|18
1623910470000|2021-06-17 06:14:30|38898.4|38748.4|38898|38748|38899.3|38749.3|38898|38748|9
1623910480000|2021-06-17 06:14:40|38897.8|38747.8|38898.3|38748.3|38901.4|38751.4|38897.8|38747.8|9
1623910490000|2021-06-17 06:14:50|38899|38749|38900.8|38750.8|38900.9|38750.9|38898.6|38748.6|8
1623910500000|2021-06-17 06:15:00|38899.7|38749.7|38903.1|38753.1|38903.7|38753.7|38899.2|38749.2|21
1623910510000|2021-06-17 06:15:10|38903.8|38753.8|38894.2|38744.2|38904.9|38754.9|38894.2|38744.2|18
1623910520000|2021-06-17 06:15:20|38893.8|38743.8|38890.1|38740.1|38893.8|38743.8|38883.4|38733.4|19
1623910530000|2021-06-17 06:15:30|38889.1|38739.1|38889.1|38739.1|38893.7|38743.7|38888.4|38738.4|24
1623910540000|2021-06-17 06:15:40|38888.5|38738.5|38887|38737|38889.2|38739.2|38886|38736|16
1623910550000|2021-06-17 06:15:50|38886.1|38736.1|38879.8|38729.8|38886.4|38736.4|38876.2|38726.2|19
1623910560000|2021-06-17 06:16:00|38880.4|38730.4|38878.1|38728.1|38880.8|38730.8|38876.7|38726.7|28
1623910570000|2021-06-17 06:16:10|38878.9|38728.9|38874.8|38724.8|38878.9|38728.9|38874.8|38724.8|11
1623910580000|2021-06-17 06:16:20|38873.8|38723.8|38870.7|38720.7|38875.3|38725.3|38870|38720|15
1623910590000|2021-06-17 06:16:30|38872.2|38722.2|38877.6|38727.6|38877.6|38727.6|38870.6|38720.6|15
1623910600000|2021-06-17 06:16:40|38880.1|38730.1|38878|38728|38880.4|38730.4|38877.6|38727.6|26
1623910610000|2021-06-17 06:16:50|38877.6|38727.6|38877.4|38727.4|38878|38728|38877.4|38727.4|21
1623910620000|2021-06-17 06:17:00|38877.5|38727.5|38876.7|38726.7|38877.6|38727.6|38875.5|38725.5|19
1623910630000|2021-06-17 06:17:10|38876.6|38726.6|38874|38724|38876.6|38726.6|38872.2|38722.2|22
1623910640000|2021-06-17 06:17:20|38874.5|38724.5|38877.4|38727.4|38877.4|38727.4|38869.9|38719.9|18
1623910650000|2021-06-17 06:17:30|38877.1|38727.1|38875.1|38725.1|38877.4|38727.4|38875.1|38725.1|20
1623910660000|2021-06-17 06:17:40|38874.9|38724.9|38874.6|38724.6|38877.4|38727.4|38871.4|38721.4|27
1623910670000|2021-06-17 06:17:50|38875.1|38725.1|38875.2|38725.2|38875.8|38725.8|38873.4|38723.4|18
1623910680000|2021-06-17 06:18:00|38875.5|38725.5|38869.8|38719.8|38875.5|38725.5|38868.1|38718.1|21
1623910690000|2021-06-17 06:18:10|38871.1|38721.1|38861.4|38711.4|38871.1|38721.1|38860.4|38710.4|32
1623910700000|2021-06-17 06:18:20|38857.9|38707.9|38859|38709|38859|38709|38855.8|38705.8|18
1623910710000|2021-06-17 06:18:30|38856.2|38706.2|38851.7|38701.7|38862.2|38712.2|38851.7|38701.7|24
1623910720000|2021-06-17 06:18:40|38851.4|38701.4|38852|38702|38852.6|38702.6|38851.4|38701.4|12
1623910730000|2021-06-17 06:18:50|38853.4|38703.4|38853.8|38703.8|38854.6|38704.6|38852.8|38702.8|25
1623910740000|2021-06-17 06:19:00|38853.2|38703.2|38853.8|38703.8|38854.1|38704.1|38851.8|38701.8|27
1623910750000|2021-06-17 06:19:10|38852.1|38702.1|38845|38695|38854.7|38704.7|38845|38695|23
1623910760000|2021-06-17 06:19:20|38845.1|38695.1|38853.4|38703.4|38853.4|38703.4|38845.1|38695.1|21
1623910770000|2021-06-17 06:19:30|38852.5|38702.5|38855.3|38705.3|38855.3|38705.3|38851.9|38701.9|16
1623910780000|2021-06-17 06:19:40|38854.4|38704.4|38858.3|38708.3|38858.4|38708.4|38854.4|38704.4|21
1623910790000|2021-06-17 06:19:50|38858.4|38708.4|38864.7|38714.7|38865.9|38715.9|38857.7|38707.7|24
1623910800000|2021-06-17 06:20:00|38864.8|38714.8|38881.8|38731.8|38882.5|38732.5|38864.8|38714.8|34
1623910810000|2021-06-17 06:20:10|38882.5|38732.5|38879.4|38729.4|38882.5|38732.5|38873.5|38723.5|32
1623910820000|2021-06-17 06:20:20|38878.6|38728.6|38893.9|38743.9|38894.1|38744.1|38878.3|38728.3|21
1623910830000|2021-06-17 06:20:30|38894|38744|38903.1|38753.1|38903.1|38753.1|38894|38744|7
1623910840000|2021-06-17 06:20:40|38903.8|38753.8|38902.7|38752.7|38903.8|38753.8|38900|38750|26
1623910850000|2021-06-17 06:20:50|38903.4|38753.4|38903.3|38753.3|38903.8|38753.8|38902.8|38752.8|8
1623910860000|2021-06-17 06:21:00|38903.8|38753.8|38914.7|38764.7|38915|38765|38903.8|38753.8|23
1623910870000|2021-06-17 06:21:10|38913.1|38763.1|38913.8|38763.8|38915.6|38765.6|38913.1|38763.1|14
1623910880000|2021-06-17 06:21:20|38914.8|38764.8|38926.5|38776.5|38928.8|38778.8|38914.4|38764.4|25
1623910890000|2021-06-17 06:21:30|38925.9|38775.9|38948|38798|38949.4|38799.4|38925.9|38775.9|28
1623910900000|2021-06-17 06:21:40|38948.2|38798.2|38951.3|38801.3|38951.6|38801.6|38944.3|38794.3|18
1623910910000|2021-06-17 06:21:50|38950.1|38800.1|38954.5|38804.5|38955.6|38805.6|38946.4|38796.4|11
1623910920000|2021-06-17 06:22:00|38954.3|38804.3|38959.3|38809.3|38959.3|38809.3|38953.2|38803.2|18
1623910930000|2021-06-17 06:22:10|38959.8|38809.8|38966.4|38816.4|38966.4|38816.4|38959.8|38809.8|17
1623910940000|2021-06-17 06:22:20|38966.6|38816.6|38985.5|38835.5|38988.9|38838.9|38966.5|38816.5|29
1623910950000|2021-06-17 06:22:30|38986.8|38836.8|38981|38831|38991.3|38841.3|38979.6|38829.6|36
1623910960000|2021-06-17 06:22:40|38979.5|38829.5|38983.8|38833.8|38984.6|38834.6|38971|38821|34
1623910970000|2021-06-17 06:22:50|38984.6|38834.6|38987.6|38837.6|38990.1|38840.1|38984|38834|34
1623910980000|2021-06-17 06:23:00|38987.2|38837.2|39020.2|38870.2|39021.6|38871.6|38987.2|38837.2|33
1623910990000|2021-06-17 06:23:10|39020|38870|39004.7|38854.7|39032.3|38882.3|39003.5|38853.5|36
1623911000000|2021-06-17 06:23:20|39003.5|38853.5|39005.8|38855.8|39005.8|38855.8|38999.9|38849.9|25
1623911010000|2021-06-17 06:23:30|39005.7|38855.7|39006.8|38856.8|39007.1|38857.1|39005.1|38855.1|16
1623911020000|2021-06-17 06:23:40|39007.5|38857.5|38996.4|38846.4|39007.9|38857.9|38995.2|38845.2|28
1623911030000|2021-06-17 06:23:50|38995.7|38845.7|38990.6|38840.6|38995.7|38845.7|38983.6|38833.6|24
1623911040000|2021-06-17 06:24:00|38991.4|38841.4|39000.7|38850.7|39000.9|38850.9|38990.6|38840.6|23
1623911050000|2021-06-17 06:24:10|39000.3|38850.3|38997.8|38847.8|39006.4|38856.4|38996.5|38846.5|23
1623911060000|2021-06-17 06:24:20|39000|38850|38994.7|38844.7|39000|38850|38992.3|38842.3|26
1623911070000|2021-06-17 06:24:30|38995.3|38845.3|38993.8|38843.8|38996.7|38846.7|38992.8|38842.8|18
1623911080000|2021-06-17 06:24:40|38994|38844|38978.6|38828.6|38994|38844|38978|38828|28
1623911090000|2021-06-17 06:24:50|38978.9|38828.9|38977.8|38827.8|38979.3|38829.3|38977.8|38827.8|10
1623911100000|2021-06-17 06:25:00|38978.3|38828.3|38991.4|38841.4|38991.4|38841.4|38977.4|38827.4|24
1623911110000|2021-06-17 06:25:10|38991.3|38841.3|38995.2|38845.2|39000.4|38850.4|38990|38840|34
1623911120000|2021-06-17 06:25:20|38992.8|38842.8|38992.1|38842.1|38998.5|38848.5|38991.6|38841.6|32
1623911130000|2021-06-17 06:25:30|38992.5|38842.5|39003.2|38853.2|39003.2|38853.2|38992.5|38842.5|36
1623911140000|2021-06-17 06:25:40|39006.2|38856.2|39002.2|38852.2|39014.4|38864.4|39001.6|38851.6|33
1623911150000|2021-06-17 06:25:50|39006.1|38856.1|39142.3|38992.3|39155.9|39005.9|39006.1|38856.1|39
1623911160000|2021-06-17 06:26:00|39142|38992|39153.2|39003.2|39155|39005|39142|38992|38
1623911170000|2021-06-17 06:26:10|39152.9|39002.9|39222.9|39072.9|39248.7|39098.7|39151.3|39001.3|37
1623911180000|2021-06-17 06:26:20|39213.3|39063.3|39172.8|39022.8|39214.5|39064.5|39172.7|39022.7|36
1623911190000|2021-06-17 06:26:30|39177.4|39027.4|39237.9|39087.9|39238.4|39088.4|39177.4|39027.4|35
1623911200000|2021-06-17 06:26:40|39238|39088|39249.3|39099.3|39249.6|39099.6|39228.5|39078.5|33
1623911210000|2021-06-17 06:26:50|39249.5|39099.5|39251.3|39101.3|39254.3|39104.3|39249.5|39099.5|34
1623911220000|2021-06-17 06:27:00|39252|39102|39239.1|39089.1|39252|39102|39231.3|39081.3|39
1623911230000|2021-06-17 06:27:10|39240.5|39090.5|39222.7|39072.7|39240.5|39090.5|39222.7|39072.7|34
1623911240000|2021-06-17 06:27:20|39223.2|39073.2|39227.4|39077.4|39227.8|39077.8|39221.8|39071.8|36
1623911250000|2021-06-17 06:27:30|39227.1|39077.1|39224|39074|39227.1|39077.1|39223.2|39073.2|30
1623911260000|2021-06-17 06:27:40|39223.9|39073.9|39231.1|39081.1|39233.1|39083.1|39223.2|39073.2|21
1623911270000|2021-06-17 06:27:50|39231.7|39081.7|39230.4|39080.4|39235.2|39085.2|39225.2|39075.2|23
1623911280000|2021-06-17 06:28:00|39228.9|39078.9|39221.3|39071.3|39230.5|39080.5|39221.3|39071.3|34
1623911290000|2021-06-17 06:28:10|39220.6|39070.6|39226.4|39076.4|39231.6|39081.6|39212.8|39062.8|33
1623911300000|2021-06-17 06:28:20|39227.2|39077.2|39235.3|39085.3|39236.7|39086.7|39227.1|39077.1|24
1623911310000|2021-06-17 06:28:30|39233.3|39083.3|39236.1|39086.1|39237.3|39087.3|39226|39076|26
1623911320000|2021-06-17 06:28:40|39236.3|39086.3|39236.8|39086.8|39237.8|39087.8|39235.7|39085.7|25
1623911330000|2021-06-17 06:28:50|39236.4|39086.4|39215|39065|39236.4|39086.4|39211.7|39061.7|38
1623911340000|2021-06-17 06:29:00|39213.6|39063.6|39192.2|39042.2|39214.4|39064.4|39192.2|39042.2|38
1623911350000|2021-06-17 06:29:10|39191.5|39041.5|39190.2|39040.2|39200.9|39050.9|39190|39040|32
1623911360000|2021-06-17 06:29:20|39189.8|39039.8|39171.7|39021.7|39191.3|39041.3|39168.8|39018.8|32
1623911370000|2021-06-17 06:29:30|39172.8|39022.8|39159.5|39009.5|39173.2|39023.2|39159.5|39009.5|32
1623911380000|2021-06-17 06:29:40|39159.6|39009.6|39196|39046|39196.7|39046.7|39157.8|39007.8|30
1623911390000|2021-06-17 06:29:50|39196.8|39046.8|39194.2|39044.2|39199|39049|39192.6|39042.6|28
1623911400000|2021-06-17 06:30:00|39194.4|39044.4|39216|39066|39216.6|39066.6|39194.4|39044.4|25
1623911410000|2021-06-17 06:30:10|39216.3|39066.3|39211.5|39061.5|39216.3|39066.3|39210.2|39060.2|35
1623911420000|2021-06-17 06:30:20|39211.6|39061.6|39188.3|39038.3|39211.6|39061.6|39187.6|39037.6|35
1623911430000|2021-06-17 06:30:30|39194.4|39044.4|39170.4|39020.4|39196.1|39046.1|39167.8|39017.8|31
1623911440000|2021-06-17 06:30:40|39173.3|39023.3|39161.6|39011.6|39189.5|39039.5|39159.3|39009.3|29
1623911450000|2021-06-17 06:30:50|39159.9|39009.9|39161.6|39011.6|39161.6|39011.6|39158.1|39008.1|22
1623911460000|2021-06-17 06:31:00|39154.6|39004.6|39152.1|39002.1|39155|39005|39152.1|39002.1|20
1623911470000|2021-06-17 06:31:10|39152.3|39002.3|39163.2|39013.2|39165|39015|39151.1|39001.1|32
1623911480000|2021-06-17 06:31:20|39163.5|39013.5|39156.1|39006.1|39164.7|39014.7|39156.1|39006.1|28
1623911490000|2021-06-17 06:31:30|39158|39008|39158.3|39008.3|39159.5|39009.5|39157.3|39007.3|28
1623911500000|2021-06-17 06:31:40|39157.5|39007.5|39158.1|39008.1|39158.6|39008.6|39157|39007|16
1623911510000|2021-06-17 06:31:50|39158.7|39008.7|39157.6|39007.6|39158.7|39008.7|39157.4|39007.4|8
1623911520000|2021-06-17 06:32:00|39156.9|39006.9|39146.4|38996.4|39156.9|39006.9|39146.4|38996.4|22
1623911530000|2021-06-17 06:32:10|39146|38996|39146.1|38996.1|39149.7|38999.7|39145.6|38995.6|19
1623911540000|2021-06-17 06:32:20|39146|38996|39144.6|38994.6|39146.9|38996.9|39144.6|38994.6|18
1623911550000|2021-06-17 06:32:30|39144.9|38994.9|39139.8|38989.8|39150.1|39000.1|39139.8|38989.8|13
1623911560000|2021-06-17 06:32:40|39139.7|38989.7|39164.4|39014.4|39164.4|39014.4|39138.7|38988.7|23
1623911570000|2021-06-17 06:32:50|39163.8|39013.8|39148.3|38998.3|39165.7|39015.7|39148.3|38998.3|33
1623911580000|2021-06-17 06:33:00|39147.7|38997.7|39144.3|38994.3|39150.2|39000.2|39140.8|38990.8|22
1623911590000|2021-06-17 06:33:10|39144.4|38994.4|39144|38994|39149.5|38999.5|39143.6|38993.6|15
1623911600000|2021-06-17 06:33:20|39144.5|38994.5|39145.8|38995.8|39146.7|38996.7|39141.3|38991.3|17
1623911610000|2021-06-17 06:33:30|39145.6|38995.6|39152.9|39002.9|39154.1|39004.1|39139.4|38989.4|29
1623911620000|2021-06-17 06:33:40|39154|39004|39152.6|39002.6|39155.2|39005.2|39150.3|39000.3|17
1623911630000|2021-06-17 06:33:50|39152.7|39002.7|39159.6|39009.6|39160.5|39010.5|39150.7|39000.7|24
1623911640000|2021-06-17 06:34:00|39160|39010|39149.4|38999.4|39162|39012|39149.2|38999.2|30
1623911650000|2021-06-17 06:34:10|39149.6|38999.6|39149.5|38999.5|39151.1|39001.1|39148.7|38998.7|21
1623911660000|2021-06-17 06:34:20|39148.9|38998.9|39150.5|39000.5|39150.5|39000.5|39148|38998|13
1623911670000|2021-06-17 06:34:30|39150.1|39000.1|39148.3|38998.3|39150.7|39000.7|39148.3|38998.3|13
1623911680000|2021-06-17 06:34:40|39147.9|38997.9|39147.6|38997.6|39148.4|38998.4|39146.2|38996.2|15
1623911690000|2021-06-17 06:34:50|39146.8|38996.8|39142.3|38992.3|39148.1|38998.1|39137.3|38987.3|21
1623911700000|2021-06-17 06:35:00|39144.3|38994.3|39149.7|38999.7|39153.6|39003.6|39144.3|38994.3|20
1623911710000|2021-06-17 06:35:10|39152.9|39002.9|39150.4|39000.4|39153.5|39003.5|39149.6|38999.6|17
1623911720000|2021-06-17 06:35:20|39150.5|39000.5|39147.3|38997.3|39150.8|39000.8|39147.3|38997.3|22
1623911730000|2021-06-17 06:35:30|39147.2|38997.2|39158.3|39008.3|39158.3|39008.3|39147.2|38997.2|20
1623911740000|2021-06-17 06:35:40|39158.2|39008.2|39169.5|39019.5|39169.5|39019.5|39158.2|39008.2|32
1623911750000|2021-06-17 06:35:50|39168.3|39018.3|39173.6|39023.6|39174.8|39024.8|39168|39018|19
1623911760000|2021-06-17 06:36:00|39173.2|39023.2|39186.9|39036.9|39186.9|39036.9|39173.2|39023.2|32
1623911770000|2021-06-17 06:36:10|39187.5|39037.5|39199.6|39049.6|39199.6|39049.6|39187.3|39037.3|31
1623911780000|2021-06-17 06:36:20|39199.9|39049.9|39195.6|39045.6|39199.9|39049.9|39189.9|39039.9|22
1623911790000|2021-06-17 06:36:30|39196.1|39046.1|39203.2|39053.2|39203.2|39053.2|39195.6|39045.6|23
1623911800000|2021-06-17 06:36:40|39203.7|39053.7|39208.7|39058.7|39209.4|39059.4|39203.5|39053.5|27
1623911810000|2021-06-17 06:36:50|39208.8|39058.8|39204.1|39054.1|39209.7|39059.7|39204.1|39054.1|19
1623911820000|2021-06-17 06:37:00|39204.6|39054.6|39213.3|39063.3|39214.7|39064.7|39204.6|39054.6|23
1623911830000|2021-06-17 06:37:10|39213.6|39063.6|39214.9|39064.9|39215|39065|39212.7|39062.7|22
1623911840000|2021-06-17 06:37:20|39214.8|39064.8|39217.3|39067.3|39219.2|39069.2|39214.8|39064.8|24
1623911850000|2021-06-17 06:37:30|39217.2|39067.2|39216.9|39066.9|39220.1|39070.1|39216.5|39066.5|28
1623911860000|2021-06-17 06:37:40|39216.3|39066.3|39195.4|39045.4|39216.3|39066.3|39195.2|39045.2|28
1623911870000|2021-06-17 06:37:50|39195.3|39045.3|39191.2|39041.2|39195.7|39045.7|39190|39040|25
1623911880000|2021-06-17 06:38:00|39191.1|39041.1|39181.3|39031.3|39199.3|39049.3|39177.1|39027.1|20
1623911890000|2021-06-17 06:38:10|39177.2|39027.2|39173.3|39023.3|39177.9|39027.9|39172.7|39022.7|25
1623911900000|2021-06-17 06:38:20|39172.9|39022.9|39173.6|39023.6|39173.6|39023.6|39169.8|39019.8|20
1623911910000|2021-06-17 06:38:30|39173.2|39023.2|39171.3|39021.3|39173.8|39023.8|39171.3|39021.3|13
1623911920000|2021-06-17 06:38:40|39171.5|39021.5|39168.3|39018.3|39171.5|39021.5|39166|39016|12
1623911930000|2021-06-17 06:38:50|39168|39018|39169.2|39019.2|39169.5|39019.5|39167.9|39017.9|11
1623911940000|2021-06-17 06:39:00|39169.1|39019.1|39185.7|39035.7|39186.4|39036.4|39168.7|39018.7|21
1623911950000|2021-06-17 06:39:10|39186|39036|39190.4|39040.4|39190.4|39040.4|39186|39036|15
1623911960000|2021-06-17 06:39:20|39189.7|39039.7|39184.3|39034.3|39191.9|39041.9|39182.6|39032.6|22
1623911970000|2021-06-17 06:39:30|39182.2|39032.2|39174|39024|39182.2|39032.2|39174|39024|14
1623911980000|2021-06-17 06:39:40|39173.9|39023.9|39172.2|39022.2|39176.8|39026.8|39172.2|39022.2|18
1623911990000|2021-06-17 06:39:50|39172|39022|39169.6|39019.6|39173.4|39023.4|39168.2|39018.2|17
1623912000000|2021-06-17 06:40:00|39170.1|39020.1|39171.1|39021.1|39171.1|39021.1|39169|39019|17
1623912010000|2021-06-17 06:40:10|39170|39020|39182.2|39032.2|39182.2|39032.2|39170|39020|16
1623912020000|2021-06-17 06:40:20|39186|39036|39186.9|39036.9|39188.8|39038.8|39185.7|39035.7|24
1623912030000|2021-06-17 06:40:30|39187.6|39037.6|39196.8|39046.8|39197.8|39047.8|39186.6|39036.6|25
1623912040000|2021-06-17 06:40:40|39196.9|39046.9|39190.1|39040.1|39197.3|39047.3|39190|39040|24
1623912050000|2021-06-17 06:40:50|39190.4|39040.4|39176.7|39026.7|39191.8|39041.8|39176.7|39026.7|14
1623912060000|2021-06-17 06:41:00|39177.4|39027.4|39180.6|39030.6|39181.9|39031.9|39176.9|39026.9|15
1623912070000|2021-06-17 06:41:10|39181.1|39031.1|39193.4|39043.4|39194.4|39044.4|39180.3|39030.3|17
1623912080000|2021-06-17 06:41:20|39195.6|39045.6|39199|39049|39200|39050|39195.4|39045.4|21
1623912090000|2021-06-17 06:41:30|39198.9|39048.9|39201|39051|39201|39051|39197.6|39047.6|28
1623912100000|2021-06-17 06:41:40|39205.2|39055.2|39213.5|39063.5|39214.8|39064.8|39205.2|39055.2|27
1623912110000|2021-06-17 06:41:50|39213.2|39063.2|39221.2|39071.2|39221.2|39071.2|39213.2|39063.2|20
1623912120000|2021-06-17 06:42:00|39221.4|39071.4|39250.4|39100.4|39250.6|39100.6|39221.4|39071.4|29
1623912130000|2021-06-17 06:42:10|39250.2|39100.2|39254.4|39104.4|39263.1|39113.1|39250.2|39100.2|32
1623912140000|2021-06-17 06:42:20|39251.2|39101.2|39254.1|39104.1|39254.4|39104.4|39251.2|39101.2|23
1623912150000|2021-06-17 06:42:30|39254.6|39104.6|39252.7|39102.7|39255.4|39105.4|39251.8|39101.8|16
1623912160000|2021-06-17 06:42:40|39260.7|39110.7|39274.9|39124.9|39309.4|39159.4|39260.7|39110.7|39
1623912170000|2021-06-17 06:42:50|39276.1|39126.1|39270.3|39120.3|39278.1|39128.1|39266.2|39116.2|35
1623912180000|2021-06-17 06:43:00|39271.2|39121.2|39290.3|39140.3|39292.4|39142.4|39269.2|39119.2|32
1623912190000|2021-06-17 06:43:10|39289.8|39139.8|39279.1|39129.1|39289.8|39139.8|39276.5|39126.5|34
1623912200000|2021-06-17 06:43:20|39280.1|39130.1|39266.6|39116.6|39284.2|39134.2|39266.6|39116.6|34
1623912210000|2021-06-17 06:43:30|39266.4|39116.4|39271.5|39121.5|39273.2|39123.2|39261.6|39111.6|34
1623912220000|2021-06-17 06:43:40|39270.7|39120.7|39272.8|39122.8|39272.8|39122.8|39270.3|39120.3|10
1623912230000|2021-06-17 06:43:50|39273.4|39123.4|39273.1|39123.1|39274|39124|39269.5|39119.5|23
1623912240000|2021-06-17 06:44:00|39272.9|39122.9|39288.7|39138.7|39288.9|39138.9|39272.9|39122.9|22
1623912250000|2021-06-17 06:44:10|39288.4|39138.4|39289|39139|39291.9|39141.9|39287.4|39137.4|28
1623912260000|2021-06-17 06:44:20|39289.6|39139.6|39286|39136|39293.8|39143.8|39284|39134|28
1623912270000|2021-06-17 06:44:30|39285.7|39135.7|39285.7|39135.7|39292.8|39142.8|39282.8|39132.8|33
1623912280000|2021-06-17 06:44:40|39285.1|39135.1|39278.3|39128.3|39286.2|39136.2|39278.3|39128.3|24
1623912290000|2021-06-17 06:44:50|39277.1|39127.1|39275.6|39125.6|39277.3|39127.3|39275|39125|16
1623912300000|2021-06-17 06:45:00|39274.7|39124.7|39253.7|39103.7|39274.9|39124.9|39253|39103|28
1623912310000|2021-06-17 06:45:10|39253.9|39103.9|39247.8|39097.8|39254|39104|39243|39093|28
1623912320000|2021-06-17 06:45:20|39247.5|39097.5|39237.6|39087.6|39248.7|39098.7|39237|39087|27
1623912330000|2021-06-17 06:45:30|39237.7|39087.7|39231.7|39081.7|39238.4|39088.4|39212.9|39062.9|28
1623912340000|2021-06-17 06:45:40|39231.8|39081.8|39222.5|39072.5|39232.3|39082.3|39222.5|39072.5|30
1623912350000|2021-06-17 06:45:50|39221.8|39071.8|39224.6|39074.6|39225|39075|39221|39071|25
1623912360000|2021-06-17 06:46:00|39223.8|39073.8|39217.5|39067.5|39223.8|39073.8|39214.4|39064.4|21
1623912370000|2021-06-17 06:46:10|39219.8|39069.8|39221.3|39071.3|39221.3|39071.3|39216.9|39066.9|16
1623912380000|2021-06-17 06:46:20|39222|39072|39232|39082|39233.4|39083.4|39222|39072|25
1623912390000|2021-06-17 06:46:30|39232.2|39082.2|39239.2|39089.2|39239.2|39089.2|39231.2|39081.2|27
1623912400000|2021-06-17 06:46:40|39238.5|39088.5|39244.2|39094.2|39244.4|39094.4|39236|39086|32
1623912410000|2021-06-17 06:46:50|39245.3|39095.3|39254.6|39104.6|39254.6|39104.6|39245.3|39095.3|20
1623912420000|2021-06-17 06:47:00|39254.2|39104.2|39255.9|39105.9|39256|39106|39253.5|39103.5|22
1623912430000|2021-06-17 06:47:10|39255.2|39105.2|39235.8|39085.8|39255.2|39105.2|39235.7|39085.7|34
1623912440000|2021-06-17 06:47:20|39235.9|39085.9|39232.7|39082.7|39236.3|39086.3|39230.4|39080.4|33
1623912450000|2021-06-17 06:47:30|39231.9|39081.9|39224.8|39074.8|39233.9|39083.9|39224.8|39074.8|16
1623912460000|2021-06-17 06:47:40|39226|39076|39221.5|39071.5|39226|39076|39220.4|39070.4|34
1623912470000|2021-06-17 06:47:50|39221.7|39071.7|39221.7|39071.7|39222.9|39072.9|39220.5|39070.5|17
1623912480000|2021-06-17 06:48:00|39221.8|39071.8|39241.3|39091.3|39242.4|39092.4|39221.5|39071.5|28
1623912490000|2021-06-17 06:48:10|39241.5|39091.5|39224.2|39074.2|39243.1|39093.1|39224.2|39074.2|22
1623912500000|2021-06-17 06:48:20|39223.9|39073.9|39224.5|39074.5|39225|39075|39222.3|39072.3|26
1623912510000|2021-06-17 06:48:30|39224.4|39074.4|39227.5|39077.5|39227.5|39077.5|39219.7|39069.7|29
1623912520000|2021-06-17 06:48:40|39227.4|39077.4|39226.1|39076.1|39227.4|39077.4|39220.8|39070.8|28
1623912530000|2021-06-17 06:48:50|39222.8|39072.8|39218.7|39068.7|39226.2|39076.2|39216.5|39066.5|26
1623912540000|2021-06-17 06:49:00|39217|39067|39231.5|39081.5|39231.5|39081.5|39214.7|39064.7|33
1623912550000|2021-06-17 06:49:10|39231.4|39081.4|39242|39092|39246.7|39096.7|39231.4|39081.4|32
1623912560000|2021-06-17 06:49:20|39241.3|39091.3|39222.6|39072.6|39242.1|39092.1|39222.6|39072.6|36
1623912570000|2021-06-17 06:49:30|39222.7|39072.7|39237|39087|39237.4|39087.4|39222.7|39072.7|35
1623912580000|2021-06-17 06:49:40|39236.7|39086.7|39249.3|39099.3|39249.3|39099.3|39232.6|39082.6|30
1623912590000|2021-06-17 06:49:50|39249.7|39099.7|39243.9|39093.9|39249.8|39099.8|39242.2|39092.2|29
1623912600000|2021-06-17 06:50:00|39244.9|39094.9|39274.6|39124.6|39274.6|39124.6|39244.7|39094.7|34
1623912610000|2021-06-17 06:50:10|39274.8|39124.8|39274.6|39124.6|39277.1|39127.1|39273.3|39123.3|26
1623912620000|2021-06-17 06:50:20|39278.8|39128.8|39281.7|39131.7|39286.4|39136.4|39278.8|39128.8|27
1623912630000|2021-06-17 06:50:30|39282.1|39132.1|39281.8|39131.8|39282.6|39132.6|39280.9|39130.9|18
1623912640000|2021-06-17 06:50:40|39281.6|39131.6|39279.9|39129.9|39283.3|39133.3|39279.6|39129.6|25
1623912650000|2021-06-17 06:50:50|39280.4|39130.4|39279.7|39129.7|39283.3|39133.3|39278.8|39128.8|19
1623912660000|2021-06-17 06:51:00|39279.9|39129.9|39282.3|39132.3|39282.4|39132.4|39278.3|39128.3|15
1623912670000|2021-06-17 06:51:10|39281.5|39131.5|39276.4|39126.4|39281.5|39131.5|39274.1|39124.1|19
1623912680000|2021-06-17 06:51:20|39275.4|39125.4|39283.5|39133.5|39283.5|39133.5|39273.8|39123.8|17
1623912690000|2021-06-17 06:51:30|39283|39133|39304|39154|39304|39154|39281.8|39131.8|26
1623912700000|2021-06-17 06:51:40|39303.6|39153.6|39322.7|39172.7|39322.7|39172.7|39303.6|39153.6|36
1623912710000|2021-06-17 06:51:50|39322.6|39172.6|39326.8|39176.8|39330.3|39180.3|39322.6|39172.6|31
1623912720000|2021-06-17 06:52:00|39326.1|39176.1|39349.7|39199.7|39353.5|39203.5|39318.4|39168.4|38
1623912730000|2021-06-17 06:52:10|39349.4|39199.4|39337.3|39187.3|39350.1|39200.1|39333.9|39183.9|36
1623912740000|2021-06-17 06:52:20|39333.7|39183.7|39315.2|39165.2|39337.5|39187.5|39315.2|39165.2|36
1623912750000|2021-06-17 06:52:30|39315.5|39165.5|39321.4|39171.4|39321.4|39171.4|39312.9|39162.9|32
1623912760000|2021-06-17 06:52:40|39320.7|39170.7|39309.7|39159.7|39321.9|39171.9|39309.7|39159.7|27
1623912770000|2021-06-17 06:52:50|39314.5|39164.5|39314.9|39164.9|39319.6|39169.6|39308|39158|32
1623912780000|2021-06-17 06:53:00|39313.2|39163.2|39297.6|39147.6|39318.8|39168.8|39297.4|39147.4|28
1623912790000|2021-06-17 06:53:10|39298.1|39148.1|39312.6|39162.6|39312.6|39162.6|39294.9|39144.9|26
1623912800000|2021-06-17 06:53:20|39315.1|39165.1|39302.8|39152.8|39315.1|39165.1|39302.8|39152.8|32
1623912810000|2021-06-17 06:53:30|39301.9|39151.9|39301.4|39151.4|39304.1|39154.1|39296.8|39146.8|33
1623912820000|2021-06-17 06:53:40|39300.9|39150.9|39296.9|39146.9|39301.7|39151.7|39296.6|39146.6|28
1623912830000|2021-06-17 06:53:50|39295.8|39145.8|39300.4|39150.4|39309.8|39159.8|39295.8|39145.8|35
1623912840000|2021-06-17 06:54:00|39300.8|39150.8|39295.2|39145.2|39301.2|39151.2|39294.7|39144.7|37
1623912850000|2021-06-17 06:54:10|39295.5|39145.5|39307.3|39157.3|39307.6|39157.6|39290.5|39140.5|27
1623912860000|2021-06-17 06:54:20|39308.1|39158.1|39297.2|39147.2|39308.3|39158.3|39293.8|39143.8|34
1623912870000|2021-06-17 06:54:30|39296.8|39146.8|39295.3|39145.3|39298|39148|39295.3|39145.3|12
1623912880000|2021-06-17 06:54:40|39293.7|39143.7|39296.1|39146.1|39297.3|39147.3|39290.6|39140.6|28
1623912890000|2021-06-17 06:54:50|39295.9|39145.9|39303.6|39153.6|39303.6|39153.6|39293.6|39143.6|24
1623912900000|2021-06-17 06:55:00|39304|39154|39308.8|39158.8|39309.2|39159.2|39303.3|39153.3|30
1623912910000|2021-06-17 06:55:10|39309.4|39159.4|39334.6|39184.6|39334.6|39184.6|39309.4|39159.4|31
1623912920000|2021-06-17 06:55:20|39341.2|39191.2|39329.4|39179.4|39341.2|39191.2|39327.4|39177.4|23
1623912930000|2021-06-17 06:55:30|39329.5|39179.5|39339.1|39189.1|39340.4|39190.4|39329.4|39179.4|21
1623912940000|2021-06-17 06:55:40|39339.6|39189.6|39325.1|39175.1|39339.6|39189.6|39322.8|39172.8|20
1623912950000|2021-06-17 06:55:50|39323.4|39173.4|39319.4|39169.4|39323.4|39173.4|39318.9|39168.9|34
1623912960000|2021-06-17 06:56:00|39318.9|39168.9|39329.2|39179.2|39329.2|39179.2|39318.9|39168.9|24
1623912970000|2021-06-17 06:56:10|39329.1|39179.1|39322.2|39172.2|39330|39180|39315.6|39165.6|37
1623912980000|2021-06-17 06:56:20|39322.1|39172.1|39317.9|39167.9|39322.1|39172.1|39315.4|39165.4|35
1623912990000|2021-06-17 06:56:30|39317.8|39167.8|39321.9|39171.9|39322.2|39172.2|39316.5|39166.5|18
1623913000000|2021-06-17 06:56:40|39321.8|39171.8|39305.4|39155.4|39322.8|39172.8|39304.8|39154.8|35
1623913010000|2021-06-17 06:56:50|39305.2|39155.2|39300.1|39150.1|39305.9|39155.9|39299.7|39149.7|18
1623913020000|2021-06-17 06:57:00|39300.4|39150.4|39310.7|39160.7|39310.7|39160.7|39300.2|39150.2|30
1623913030000|2021-06-17 06:57:10|39312.3|39162.3|39314|39164|39314.2|39164.2|39308.1|39158.1|24
1623913040000|2021-06-17 06:57:20|39320|39170|39323.8|39173.8|39325.8|39175.8|39319.4|39169.4|31
1623913050000|2021-06-17 06:57:30|39323.7|39173.7|39306.8|39156.8|39323.7|39173.7|39306.4|39156.4|27
1623913060000|2021-06-17 06:57:40|39307.1|39157.1|39320.8|39170.8|39321|39171|39304.3|39154.3|28
1623913070000|2021-06-17 06:57:50|39321.1|39171.1|39307.6|39157.6|39321.1|39171.1|39307.3|39157.3|27
1623913080000|2021-06-17 06:58:00|39308|39158|39304.5|39154.5|39310.1|39160.1|39304.5|39154.5|26
1623913090000|2021-06-17 06:58:10|39304.7|39154.7|39324.7|39174.7|39324.7|39174.7|39304.4|39154.4|33
1623913100000|2021-06-17 06:58:20|39324.6|39174.6|39311.8|39161.8|39324.9|39174.9|39309.6|39159.6|38
1623913110000|2021-06-17 06:58:30|39311.7|39161.7|39318.1|39168.1|39318.5|39168.5|39311.7|39161.7|34
1623913120000|2021-06-17 06:58:40|39317.8|39167.8|39314.8|39164.8|39318.8|39168.8|39313.2|39163.2|29
1623913130000|2021-06-17 06:58:50|39314.7|39164.7|39312.4|39162.4|39317.2|39167.2|39311.7|39161.7|34
1623913140000|2021-06-17 06:59:00|39312.3|39162.3|39304.7|39154.7|39312.9|39162.9|39304.6|39154.6|34
1623913150000|2021-06-17 06:59:10|39305.1|39155.1|39304|39154|39305.7|39155.7|39303.9|39153.9|25
1623913160000|2021-06-17 06:59:20|39304.1|39154.1|39299.4|39149.4|39304.5|39154.5|39299.3|39149.3|22
1623913170000|2021-06-17 06:59:30|39299.7|39149.7|39306.1|39156.1|39306.8|39156.8|39299.4|39149.4|23
1623913180000|2021-06-17 06:59:40|39305.1|39155.1|39305.6|39155.6|39307.1|39157.1|39305.1|39155.1|22
1623913190000|2021-06-17 06:59:50|39305.5|39155.5|39311.3|39161.3|39311.5|39161.5|39304.8|39154.8|22
1623913200000|2021-06-17 07:00:00|39311.5|39161.5|39323.1|39173.1|39333.3|39183.3|39311.5|39161.5|38
1623913210000|2021-06-17 07:00:10|39323.4|39173.4|39320.7|39170.7|39323.9|39173.9|39314.5|39164.5|38
1623913220000|2021-06-17 07:00:20|39322.1|39172.1|39324.4|39174.4|39324.8|39174.8|39321.7|39171.7|23
1623913230000|2021-06-17 07:00:30|39324.3|39174.3|39318.9|39168.9|39327.4|39177.4|39317.4|39167.4|30
1623913240000|2021-06-17 07:00:40|39318.6|39168.6|39317.4|39167.4|39325|39175|39316.5|39166.5|29
1623913250000|2021-06-17 07:00:50|39316.4|39166.4|39302.2|39152.2|39316.4|39166.4|39302.2|39152.2|36
1623913260000|2021-06-17 07:01:00|39303.1|39153.1|39302.6|39152.6|39316.4|39166.4|39302.2|39152.2|32
1623913270000|2021-06-17 07:01:10|39302.5|39152.5|39311.2|39161.2|39324.4|39174.4|39299.1|39149.1|36
1623913280000|2021-06-17 07:01:20|39312.7|39162.7|39307.2|39157.2|39312.7|39162.7|39304.3|39154.3|30
1623913290000|2021-06-17 07:01:30|39306.1|39156.1|39272.7|39122.7|39309.9|39159.9|39272.3|39122.3|35
1623913300000|2021-06-17 07:01:40|39272.4|39122.4|39271.9|39121.9|39275.6|39125.6|39270.2|39120.2|30
1623913310000|2021-06-17 07:01:50|39272|39122|39257.2|39107.2|39272.1|39122.1|39255.4|39105.4|32
1623913320000|2021-06-17 07:02:00|39256.8|39106.8|39257|39107|39262.4|39112.4|39256.5|39106.5|30
1623913330000|2021-06-17 07:02:10|39257.3|39107.3|39265.7|39115.7|39270.1|39120.1|39255.9|39105.9|35
1623913340000|2021-06-17 07:02:20|39268|39118|39273.8|39123.8|39274.7|39124.7|39268|39118|26
1623913350000|2021-06-17 07:02:30|39274.1|39124.1|39271.2|39121.2|39276.7|39126.7|39271.2|39121.2|22
1623913360000|2021-06-17 07:02:40|39271|39121|39269.9|39119.9|39274.8|39124.8|39269.7|39119.7|32
1623913370000|2021-06-17 07:02:50|39269.6|39119.6|39265.3|39115.3|39269.6|39119.6|39265.3|39115.3|31
1623913380000|2021-06-17 07:03:00|39268.3|39118.3|39257.2|39107.2|39268.3|39118.3|39257.2|39107.2|30
1623913390000|2021-06-17 07:03:10|39256.7|39106.7|39255.8|39105.8|39259.7|39109.7|39254.8|39104.8|16
1623913400000|2021-06-17 07:03:20|39256.9|39106.9|39255.4|39105.4|39257.5|39107.5|39253.3|39103.3|31
1623913410000|2021-06-17 07:03:30|39255.1|39105.1|39250.3|39100.3|39257.2|39107.2|39247.9|39097.9|33
1623913420000|2021-06-17 07:03:40|39251|39101|39242|39092|39251.8|39101.8|39242|39092|25
1623913430000|2021-06-17 07:03:50|39245.7|39095.7|39241.8|39091.8|39245.7|39095.7|39236.3|39086.3|30
1623913440000|2021-06-17 07:04:00|39241.3|39091.3|39239.1|39089.1|39241.4|39091.4|39239.1|39089.1|20
1623913450000|2021-06-17 07:04:10|39239.9|39089.9|39236.3|39086.3|39239.9|39089.9|39236.3|39086.3|17
1623913460000|2021-06-17 07:04:20|39236.2|39086.2|39238.9|39088.9|39250.7|39100.7|39236.2|39086.2|25
1623913470000|2021-06-17 07:04:30|39238.7|39088.7|39236.6|39086.6|39240|39090|39235.1|39085.1|29
1623913480000|2021-06-17 07:04:40|39236.9|39086.9|39237.4|39087.4|39237.4|39087.4|39236.5|39086.5|8
1623913490000|2021-06-17 07:04:50|39237.6|39087.6|39237.9|39087.9|39238.4|39088.4|39237.3|39087.3|7
1623913500000|2021-06-17 07:05:00|39237.7|39087.7|39244.1|39094.1|39244.4|39094.4|39237.2|39087.2|19
1623913510000|2021-06-17 07:05:10|39244.2|39094.2|39230.7|39080.7|39245.7|39095.7|39230.4|39080.4|31
1623913520000|2021-06-17 07:05:20|39232|39082|39230.7|39080.7|39232.4|39082.4|39230.7|39080.7|17
1623913530000|2021-06-17 07:05:30|39230.5|39080.5|39229.5|39079.5|39231.4|39081.4|39229.5|39079.5|17
1623913540000|2021-06-17 07:05:40|39229.4|39079.4|39228|39078|39229.7|39079.7|39228|39078|16
1623913550000|2021-06-17 07:05:50|39227.8|39077.8|39228.1|39078.1|39228.3|39078.3|39227.8|39077.8|8
1623913560000|2021-06-17 07:06:00|39228.4|39078.4|39215.5|39065.5|39229.4|39079.4|39215.5|39065.5|17
1623913570000|2021-06-17 07:06:10|39215.6|39065.6|39215|39065|39218.8|39068.8|39214.2|39064.2|31
1623913580000|2021-06-17 07:06:20|39215.1|39065.1|39227.4|39077.4|39228.5|39078.5|39211.7|39061.7|28
1623913590000|2021-06-17 07:06:30|39228.8|39078.8|39231.2|39081.2|39233.6|39083.6|39226.5|39076.5|27
1623913600000|2021-06-17 07:06:40|39230.3|39080.3|39225.3|39075.3|39233.7|39083.7|39225.3|39075.3|30
1623913610000|2021-06-17 07:06:50|39225.1|39075.1|39218.7|39068.7|39226.6|39076.6|39217.1|39067.1|28
1623913620000|2021-06-17 07:07:00|39218.1|39068.1|39216.6|39066.6|39218.1|39068.1|39216.6|39066.6|12
1623913630000|2021-06-17 07:07:10|39216.7|39066.7|39212.1|39062.1|39219.4|39069.4|39212.1|39062.1|12
1623913640000|2021-06-17 07:07:20|39211.3|39061.3|39227.7|39077.7|39228.7|39078.7|39211.3|39061.3|26
1623913650000|2021-06-17 07:07:30|39227.8|39077.8|39231.5|39081.5|39232.6|39082.6|39227.7|39077.7|13
1623913660000|2021-06-17 07:07:40|39231.3|39081.3|39233.3|39083.3|39233.3|39083.3|39230.9|39080.9|21
1623913670000|2021-06-17 07:07:50|39234.2|39084.2|39372|39222|39377.6|39227.6|39232.4|39082.4|33
1623913680000|2021-06-17 07:08:00|39370.5|39220.5|39380.9|39230.9|39384.4|39234.4|39342.2|39192.2|39
1623913690000|2021-06-17 07:08:10|39379.5|39229.5|39385.4|39235.4|39390.7|39240.7|39379.5|39229.5|37
1623913700000|2021-06-17 07:08:20|39387.9|39237.9|39435.2|39285.2|39451.4|39301.4|39387.9|39237.9|36
1623913710000|2021-06-17 07:08:30|39443.4|39293.4|39414.1|39264.1|39445.8|39295.8|39412|39262|36
1623913720000|2021-06-17 07:08:40|39410.4|39260.4|39421.8|39271.8|39436.3|39286.3|39410.4|39260.4|37
1623913730000|2021-06-17 07:08:50|39422|39272|39419.8|39269.8|39423.1|39273.1|39409.4|39259.4|37
1623913740000|2021-06-17 07:09:00|39420.1|39270.1|39428.1|39278.1|39455.5|39305.5|39420.1|39270.1|39
1623913750000|2021-06-17 07:09:10|39430.1|39280.1|39444.6|39294.6|39462.6|39312.6|39429.7|39279.7|39
1623913760000|2021-06-17 07:09:20|39447.4|39297.4|39449.8|39299.8|39455.2|39305.2|39441|39291|37
1623913770000|2021-06-17 07:09:30|39449.5|39299.5|39442.6|39292.6|39455.6|39305.6|39441.3|39291.3|39
1623913780000|2021-06-17 07:09:40|39441.5|39291.5|39412.9|39262.9|39441.5|39291.5|39408.2|39258.2|30
1623913790000|2021-06-17 07:09:50|39412.1|39262.1|39443.3|39293.3|39443.3|39293.3|39409.9|39259.9|38
1623913800000|2021-06-17 07:10:00|39447|39297|39427.8|39277.8|39449.8|39299.8|39426.2|39276.2|33
1623913810000|2021-06-17 07:10:10|39428.6|39278.6|39420.9|39270.9|39428.7|39278.7|39419.2|39269.2|26
1623913820000|2021-06-17 07:10:20|39419|39269|39424.1|39274.1|39424.9|39274.9|39412.5|39262.5|25
1623913830000|2021-06-17 07:10:30|39424.5|39274.5|39438.2|39288.2|39439.8|39289.8|39424.5|39274.5|34
1623913840000|2021-06-17 07:10:40|39438.8|39288.8|39444.1|39294.1|39448.2|39298.2|39437.7|39287.7|39
1623913850000|2021-06-17 07:10:50|39443.6|39293.6|39440.9|39290.9|39444.3|39294.3|39440|39290|34
1623913860000|2021-06-17 07:11:00|39440.7|39290.7|39435.7|39285.7|39441.9|39291.9|39432|39282|31
1623913870000|2021-06-17 07:11:10|39435.6|39285.6|39437.4|39287.4|39437.4|39287.4|39435.2|39285.2|28
1623913880000|2021-06-17 07:11:20|39435.7|39285.7|39414.1|39264.1|39435.8|39285.8|39414.1|39264.1|34
1623913890000|2021-06-17 07:11:30|39412.3|39262.3|39406.5|39256.5|39415.1|39265.1|39406.5|39256.5|37
1623913900000|2021-06-17 07:11:40|39405.6|39255.6|39404.1|39254.1|39406.4|39256.4|39402.5|39252.5|26
1623913910000|2021-06-17 07:11:50|39404.3|39254.3|39402|39252|39404.4|39254.4|39401.4|39251.4|29
1623913920000|2021-06-17 07:12:00|39402.6|39252.6|39413.8|39263.8|39414.2|39264.2|39402.6|39252.6|34
1623913930000|2021-06-17 07:12:10|39412.7|39262.7|39421.6|39271.6|39428.8|39278.8|39412.7|39262.7|36
1623913940000|2021-06-17 07:12:20|39420.5|39270.5|39410.2|39260.2|39420.5|39270.5|39409.5|39259.5|26
1623913950000|2021-06-17 07:12:30|39410.7|39260.7|39408.3|39258.3|39416.2|39266.2|39408.3|39258.3|21
1623913960000|2021-06-17 07:12:40|39406.1|39256.1|39403.3|39253.3|39409.9|39259.9|39402.9|39252.9|25
1623913970000|2021-06-17 07:12:50|39403.2|39253.2|39404.2|39254.2|39405.8|39255.8|39402.5|39252.5|36
1623913980000|2021-06-17 07:13:00|39404.3|39254.3|39404.4|39254.4|39405.1|39255.1|39401.9|39251.9|30
1623913990000|2021-06-17 07:13:10|39405|39255|39402.9|39252.9|39405|39255|39402.9|39252.9|30
1623914000000|2021-06-17 07:13:20|39403|39253|39400.3|39250.3|39403.8|39253.8|39391.5|39241.5|37
1623914010000|2021-06-17 07:13:30|39399.7|39249.7|39398.2|39248.2|39399.7|39249.7|39395.8|39245.8|16
1623914020000|2021-06-17 07:13:40|39398|39248|39405.6|39255.6|39412.4|39262.4|39394.7|39244.7|33
1623914030000|2021-06-17 07:13:50|39405.1|39255.1|39399.6|39249.6|39405.8|39255.8|39398.8|39248.8|28
1623914040000|2021-06-17 07:14:00|39398.6|39248.6|39391.6|39241.6|39398.6|39248.6|39389|39239|33
1623914050000|2021-06-17 07:14:10|39391.7|39241.7|39397.8|39247.8|39397.8|39247.8|39391.7|39241.7|37
1623914060000|2021-06-17 07:14:20|39399.6|39249.6|39414.4|39264.4|39419.5|39269.5|39399.1|39249.1|36
1623914070000|2021-06-17 07:14:30|39414.1|39264.1|39414.9|39264.9|39416|39266|39412.3|39262.3|21
1623914080000|2021-06-17 07:14:40|39415|39265|39427.6|39277.6|39427.7|39277.7|39414.5|39264.5|24
1623914090000|2021-06-17 07:14:50|39426.3|39276.3|39399.4|39249.4|39426.3|39276.3|39399.4|39249.4|38
1623914100000|2021-06-17 07:15:00|39402|39252|39396.4|39246.4|39402|39252|39396|39246|18
1623914110000|2021-06-17 07:15:10|39395.9|39245.9|39389.3|39239.3|39397.7|39247.7|39389.3|39239.3|25
1623914120000|2021-06-17 07:15:20|39389.4|39239.4|39383|39233|39392.8|39242.8|39367.4|39217.4|34
1623914130000|2021-06-17 07:15:30|39384.5|39234.5|39389.1|39239.1|39390.8|39240.8|39380.8|39230.8|27
1623914140000|2021-06-17 07:15:40|39388.5|39238.5|39383|39233|39389.9|39239.9|39382.7|39232.7|25
1623914150000|2021-06-17 07:15:50|39383.1|39233.1|39392.5|39242.5|39393.8|39243.8|39378.4|39228.4|33
1623914160000|2021-06-17 07:16:00|39391.1|39241.1|39348.7|39198.7|39392.9|39242.9|39348.1|39198.1|34
1623914170000|2021-06-17 07:16:10|39360.9|39210.9|39341.4|39191.4|39362.4|39212.4|39338.1|39188.1|26
1623914180000|2021-06-17 07:16:20|39341|39191|39338.5|39188.5|39342.1|39192.1|39333.2|39183.2|27
1623914190000|2021-06-17 07:16:30|39338.1|39188.1|39333.4|39183.4|39339.7|39189.7|39332.4|39182.4|27
1623914200000|2021-06-17 07:16:40|39335.7|39185.7|39345.9|39195.9|39349|39199|39335.7|39185.7|31
1623914210000|2021-06-17 07:16:50|39345.8|39195.8|39338.3|39188.3|39348.3|39198.3|39338|39188|27
1623914220000|2021-06-17 07:17:00|39338.2|39188.2|39338|39188|39338.9|39188.9|39334.8|39184.8|32
1623914230000|2021-06-17 07:17:10|39336.9|39186.9|39325.7|39175.7|39338.6|39188.6|39323.7|39173.7|33
1623914240000|2021-06-17 07:17:20|39319.5|39169.5|39305.6|39155.6|39319.5|39169.5|39305.6|39155.6|28
1623914250000|2021-06-17 07:17:30|39305.3|39155.3|39338.7|39188.7|39338.7|39188.7|39304.9|39154.9|29
1623914260000|2021-06-17 07:17:40|39340.6|39190.6|39335.4|39185.4|39342|39192|39335|39185|31
1623914270000|2021-06-17 07:17:50|39335.3|39185.3|39336.2|39186.2|39337.1|39187.1|39334.1|39184.1|29
1623914280000|2021-06-17 07:18:00|39336.3|39186.3|39332.7|39182.7|39336.7|39186.7|39332.4|39182.4|28
1623914290000|2021-06-17 07:18:10|39332.4|39182.4|39333|39183|39334.8|39184.8|39325.1|39175.1|24
1623914300000|2021-06-17 07:18:20|39334.4|39184.4|39340.2|39190.2|39340.7|39190.7|39334.4|39184.4|30
1623914310000|2021-06-17 07:18:30|39339.4|39189.4|39336|39186|39339.8|39189.8|39335.6|39185.6|30
1623914320000|2021-06-17 07:18:40|39335|39185|39330.4|39180.4|39335.6|39185.6|39329.7|39179.7|34
1623914330000|2021-06-17 07:18:50|39330.2|39180.2|39317.5|39167.5|39330.4|39180.4|39317.5|39167.5|25
1623914340000|2021-06-17 07:19:00|39317.7|39167.7|39312.4|39162.4|39317.7|39167.7|39311.1|39161.1|16
1623914350000|2021-06-17 07:19:10|39312.3|39162.3|39301|39151|39314.2|39164.2|39301|39151|35
1623914360000|2021-06-17 07:19:20|39300.4|39150.4|39305.1|39155.1|39307.5|39157.5|39298.4|39148.4|32
1623914370000|2021-06-17 07:19:30|39304.9|39154.9|39317.6|39167.6|39317.6|39167.6|39302.3|39152.3|32
1623914380000|2021-06-17 07:19:40|39318.3|39168.3|39317.1|39167.1|39319.6|39169.6|39316.9|39166.9|15
1623914390000|2021-06-17 07:19:50|39317|39167|39317.1|39167.1|39317.1|39167.1|39315.1|39165.1|12
1623914400000|2021-06-17 07:20:00|39317.2|39167.2|39318.2|39168.2|39319|39169|39316.5|39166.5|20
1623914410000|2021-06-17 07:20:10|39318.5|39168.5|39317.8|39167.8|39319.8|39169.8|39317.2|39167.2|16
1623914420000|2021-06-17 07:20:20|39318.5|39168.5|39323.6|39173.6|39325.6|39175.6|39318.1|39168.1|15
1623914430000|2021-06-17 07:20:30|39323.3|39173.3|39332.8|39182.8|39334|39184|39323.3|39173.3|25
1623914440000|2021-06-17 07:20:40|39333.4|39183.4|39341.2|39191.2|39341.3|39191.3|39333|39183|15
1623914450000|2021-06-17 07:20:50|39341.5|39191.5|39343.4|39193.4|39344.3|39194.3|39341.4|39191.4|16
1623914460000|2021-06-17 07:21:00|39344.3|39194.3|39338.4|39188.4|39344.4|39194.4|39338.4|39188.4|5
1623914470000|2021-06-17 07:21:10|39335.2|39185.2|39324.1|39174.1|39335.2|39185.2|39324|39174|28
1623914480000|2021-06-17 07:21:20|39323.1|39173.1|39321.2|39171.2|39323.1|39173.1|39315.4|39165.4|27
1623914490000|2021-06-17 07:21:30|39320.5|39170.5|39329.2|39179.2|39329.6|39179.6|39319.4|39169.4|27
1623914500000|2021-06-17 07:21:40|39329.6|39179.6|39332.5|39182.5|39332.5|39182.5|39329.6|39179.6|16
1623914510000|2021-06-17 07:21:50|39331.3|39181.3|39322.3|39172.3|39331.3|39181.3|39319.7|39169.7|19
1623914520000|2021-06-17 07:22:00|39323.2|39173.2|39317.2|39167.2|39323.4|39173.4|39315.1|39165.1|23
1623914530000|2021-06-17 07:22:10|39315.3|39165.3|39305.3|39155.3|39317.2|39167.2|39305.3|39155.3|29
1623914540000|2021-06-17 07:22:20|39304.6|39154.6|39301.4|39151.4|39304.6|39154.6|39300.6|39150.6|20
1623914550000|2021-06-17 07:22:30|39301.1|39151.1|39296.9|39146.9|39301.3|39151.3|39293.8|39143.8|17
1623914560000|2021-06-17 07:22:40|39295.5|39145.5|39297.3|39147.3|39302.4|39152.4|39294|39144|30
1623914570000|2021-06-17 07:22:50|39297.2|39147.2|39295.6|39145.6|39297.2|39147.2|39293.5|39143.5|25
1623914580000|2021-06-17 07:23:00|39296.1|39146.1|39292.2|39142.2|39301.1|39151.1|39292.1|39142.1|25
1623914590000|2021-06-17 07:23:10|39292.5|39142.5|39291.9|39141.9|39292.8|39142.8|39291.5|39141.5|13
1623914600000|2021-06-17 07:23:20|39293.1|39143.1|39301.4|39151.4|39301.4|39151.4|39292.6|39142.6|20
1623914610000|2021-06-17 07:23:30|39301.5|39151.5|39319.4|39169.4|39319.5|39169.5|39300.7|39150.7|22
1623914620000|2021-06-17 07:23:40|39319.3|39169.3|39321.7|39171.7|39321.9|39171.9|39319.3|39169.3|18
1623914630000|2021-06-17 07:23:50|39320.9|39170.9|39330|39180|39330|39180|39320.8|39170.8|23
1623914640000|2021-06-17 07:24:00|39330.4|39180.4|39327.7|39177.7|39332.6|39182.6|39327|39177|30
1623914650000|2021-06-17 07:24:10|39327.9|39177.9|39327.3|39177.3|39328.4|39178.4|39323.3|39173.3|20
1623914660000|2021-06-17 07:24:20|39326.6|39176.6|39327.4|39177.4|39328.7|39178.7|39325.7|39175.7|25
1623914670000|2021-06-17 07:24:30|39327.5|39177.5|39309.6|39159.6|39327.5|39177.5|39308.3|39158.3|17
1623914680000|2021-06-17 07:24:40|39309.1|39159.1|39313.8|39163.8|39314.5|39164.5|39308|39158|26
1623914690000|2021-06-17 07:24:50|39313.5|39163.5|39313.7|39163.7|39318|39168|39311.2|39161.2|35
1623914700000|2021-06-17 07:25:00|39312.6|39162.6|39322.4|39172.4|39323.7|39173.7|39311.6|39161.6|27
1623914710000|2021-06-17 07:25:10|39323.8|39173.8|39331.7|39181.7|39332.1|39182.1|39323.7|39173.7|23
1623914720000|2021-06-17 07:25:20|39329.1|39179.1|39329|39179|39331.5|39181.5|39328.2|39178.2|14
1623914730000|2021-06-17 07:25:30|39329.7|39179.7|39338.7|39188.7|39338.7|39188.7|39329|39179|24
1623914740000|2021-06-17 07:25:40|39340.1|39190.1|39350.1|39200.1|39350.1|39200.1|39339.8|39189.8|26
1623914750000|2021-06-17 07:25:50|39351.1|39201.1|39358.7|39208.7|39359.7|39209.7|39350.9|39200.9|26
1623914760000|2021-06-17 07:26:00|39358.6|39208.6|39356.2|39206.2|39362.3|39212.3|39353.2|39203.2|22
1623914770000|2021-06-17 07:26:10|39355.9|39205.9|39372|39222|39372|39222|39355.9|39205.9|20
1623914780000|2021-06-17 07:26:20|39379.7|39229.7|39379|39229|39384.4|39234.4|39377.3|39227.3|31
1623914790000|2021-06-17 07:26:30|39378|39228|39382.8|39232.8|39389.9|39239.9|39377.6|39227.6|26
1623914800000|2021-06-17 07:26:40|39382.7|39232.7|39394.8|39244.8|39396.6|39246.6|39381.1|39231.1|24
1623914810000|2021-06-17 07:26:50|39395.6|39245.6|39402.2|39252.2|39402.8|39252.8|39394.7|39244.7|31
1623914820000|2021-06-17 07:27:00|39401.6|39251.6|39403.3|39253.3|39406.2|39256.2|39400.7|39250.7|27
1623914830000|2021-06-17 07:27:10|39400.9|39250.9|39409|39259|39421.4|39271.4|39400.9|39250.9|33
1623914840000|2021-06-17 07:27:20|39405.1|39255.1|39406.6|39256.6|39409.1|39259.1|39400.7|39250.7|31
1623914850000|2021-06-17 07:27:30|39404.2|39254.2|39414.9|39264.9|39420.8|39270.8|39404.2|39254.2|37
1623914860000|2021-06-17 07:27:40|39412.7|39262.7|39435.3|39285.3|39435.6|39285.6|39408.8|39258.8|33
1623914870000|2021-06-17 07:27:50|39435.2|39285.2|39438.2|39288.2|39439.5|39289.5|39434.2|39284.2|26
1623914880000|2021-06-17 07:28:00|39438.4|39288.4|39429.1|39279.1|39438.4|39288.4|39428.4|39278.4|26
1623914890000|2021-06-17 07:28:10|39428.4|39278.4|39428.4|39278.4|39428.4|39278.4|39427.9|39277.9|13
1623914900000|2021-06-17 07:28:20|39429.3|39279.3|39448.3|39298.3|39449.9|39299.9|39429.3|39279.3|24
1623914910000|2021-06-17 07:28:30|39449.2|39299.2|39448.5|39298.5|39449.2|39299.2|39445.7|39295.7|10
1623914920000|2021-06-17 07:28:40|39448.6|39298.6|39456.1|39306.1|39457.6|39307.6|39448.6|39298.6|13
1623914930000|2021-06-17 07:28:50|39455.7|39305.7|39457.4|39307.4|39457.7|39307.7|39455.7|39305.7|10
1623914940000|2021-06-17 07:29:00|39457|39307|39457|39307|39457|39307|39444|39294|23
1623914950000|2021-06-17 07:29:10|39456.6|39306.6|39435.2|39285.2|39456.6|39306.6|39435.2|39285.2|23
1623914960000|2021-06-17 07:29:20|39434.9|39284.9|39446.3|39296.3|39448.4|39298.4|39429.4|39279.4|22
1623914970000|2021-06-17 07:29:30|39447.2|39297.2|39437.1|39287.1|39449.1|39299.1|39435.9|39285.9|17
1623914980000|2021-06-17 07:29:40|39436.5|39286.5|39435.4|39285.4|39438.6|39288.6|39429.4|39279.4|33
1623914990000|2021-06-17 07:29:50|39435.5|39285.5|39433.1|39283.1|39438.9|39288.9|39433.1|39283.1|22
1623915000000|2021-06-17 07:30:00|39432.6|39282.6|39433.7|39283.7|39434.1|39284.1|39432.6|39282.6|16
1623915010000|2021-06-17 07:30:10|39437.3|39287.3|39433|39283|39447.7|39297.7|39433|39283|21
1623915020000|2021-06-17 07:30:20|39432.6|39282.6|39447|39297|39447.4|39297.4|39432.6|39282.6|19
1623915030000|2021-06-17 07:30:30|39441.3|39291.3|39446.6|39296.6|39446.6|39296.6|39441|39291|30
1623915040000|2021-06-17 07:30:40|39445.9|39295.9|39451.8|39301.8|39452.5|39302.5|39445.9|39295.9|20
1623915050000|2021-06-17 07:30:50|39451|39301|39451.5|39301.5|39453.1|39303.1|39445.6|39295.6|25
1623915060000|2021-06-17 07:31:00|39451.4|39301.4|39452.1|39302.1|39452.8|39302.8|39450.8|39300.8|15
1623915070000|2021-06-17 07:31:10|39452.3|39302.3|39461|39311|39461.3|39311.3|39451.8|39301.8|22
1623915080000|2021-06-17 07:31:20|39459.4|39309.4|39463.7|39313.7|39464.6|39314.6|39457.4|39307.4|23
1623915090000|2021-06-17 07:31:30|39464.3|39314.3|39466.7|39316.7|39467.8|39317.8|39464.2|39314.2|16
1623915100000|2021-06-17 07:31:40|39468.4|39318.4|39470.4|39320.4|39470.4|39320.4|39466.1|39316.1|21
1623915110000|2021-06-17 07:31:50|39471.1|39321.1|39467.6|39317.6|39472.3|39322.3|39465.5|39315.5|19
1623915120000|2021-06-17 07:32:00|39467.8|39317.8|39467.2|39317.2|39470.7|39320.7|39464.9|39314.9|25
1623915130000|2021-06-17 07:32:10|39464.8|39314.8|39458.1|39308.1|39466.2|39316.2|39458.1|39308.1|19
1623915140000|2021-06-17 07:32:20|39457.9|39307.9|39455.1|39305.1|39458.1|39308.1|39455.1|39305.1|10
1623915150000|2021-06-17 07:32:30|39454.3|39304.3|39452.5|39302.5|39454.3|39304.3|39451.9|39301.9|11
1623915160000|2021-06-17 07:32:40|39453.8|39303.8|39453.7|39303.7|39454.1|39304.1|39453|39303|13
1623915170000|2021-06-17 07:32:50|39458.6|39308.6|39447.2|39297.2|39460.8|39310.8|39447.2|39297.2|17
1623915180000|2021-06-17 07:33:00|39446.5|39296.5|39446.8|39296.8|39447.1|39297.1|39446.5|39296.5|16
1623915190000|2021-06-17 07:33:10|39445.6|39295.6|39437.4|39287.4|39445.6|39295.6|39432.4|39282.4|25
1623915200000|2021-06-17 07:33:20|39437.5|39287.5|39447.3|39297.3|39448.2|39298.2|39432.5|39282.5|30
1623915210000|2021-06-17 07:33:30|39447.8|39297.8|39438.9|39288.9|39452.9|39302.9|39438.9|39288.9|28
1623915220000|2021-06-17 07:33:40|39438.6|39288.6|39426.3|39276.3|39439.7|39289.7|39426.3|39276.3|19
1623915230000|2021-06-17 07:33:50|39424.3|39274.3|39419.6|39269.6|39424.9|39274.9|39416.3|39266.3|31
1623915240000|2021-06-17 07:34:00|39419.5|39269.5|39423.1|39273.1|39425.4|39275.4|39419.5|39269.5|21
1623915250000|2021-06-17 07:34:10|39423|39273|39432|39282|39434.7|39284.7|39423|39273|22
1623915260000|2021-06-17 07:34:20|39431.1|39281.1|39430.6|39280.6|39432.2|39282.2|39430.2|39280.2|13
1623915270000|2021-06-17 07:34:30|39430.1|39280.1|39432.6|39282.6|39434|39284|39426|39276|28
1623915280000|2021-06-17 07:34:40|39433.4|39283.4|39430.8|39280.8|39433.4|39283.4|39430.6|39280.6|21
1623915290000|2021-06-17 07:34:50|39430.6|39280.6|39419.6|39269.6|39430.6|39280.6|39415.8|39265.8|23
1623915300000|2021-06-17 07:35:00|39417.9|39267.9|39416.5|39266.5|39418.1|39268.1|39412.2|39262.2|24
1623915310000|2021-06-17 07:35:10|39412.9|39262.9|39412.1|39262.1|39417.3|39267.3|39412.1|39262.1|21
1623915320000|2021-06-17 07:35:20|39412.9|39262.9|39414.8|39264.8|39415.9|39265.9|39412.4|39262.4|22
1623915330000|2021-06-17 07:35:30|39412.8|39262.8|39414.9|39264.9|39415.1|39265.1|39412.8|39262.8|8
1623915340000|2021-06-17 07:35:40|39413.7|39263.7|39414.2|39264.2|39415.5|39265.5|39413.7|39263.7|8
1623915350000|2021-06-17 07:35:50|39414.3|39264.3|39414.2|39264.2|39414.3|39264.3|39413.6|39263.6|7
1623915360000|2021-06-17 07:36:00|39416.1|39266.1|39428.2|39278.2|39429.8|39279.8|39416.1|39266.1|16
1623915370000|2021-06-17 07:36:10|39429.5|39279.5|39432.5|39282.5|39433.6|39283.6|39428.5|39278.5|25
1623915380000|2021-06-17 07:36:20|39432.4|39282.4|39439.6|39289.6|39439.9|39289.9|39431.6|39281.6|23
1623915390000|2021-06-17 07:36:30|39439.7|39289.7|39452.8|39302.8|39453|39303|39439.7|39289.7|26
1623915400000|2021-06-17 07:36:40|39453.5|39303.5|39464.6|39314.6|39464.6|39314.6|39453.5|39303.5|33
1623915410000|2021-06-17 07:36:50|39464.2|39314.2|39465.7|39315.7|39466.2|39316.2|39464|39314|20
1623915420000|2021-06-17 07:37:00|39465.2|39315.2|39452.3|39302.3|39465.2|39315.2|39451.9|39301.9|24
1623915430000|2021-06-17 07:37:10|39450.3|39300.3|39449|39299|39452.7|39302.7|39448.4|39298.4|24
1623915440000|2021-06-17 07:37:20|39448.9|39298.9|39458.9|39308.9|39459.7|39309.7|39448.9|39298.9|34
1623915450000|2021-06-17 07:37:30|39458.8|39308.8|39458.3|39308.3|39459.3|39309.3|39458.1|39308.1|17
1623915460000|2021-06-17 07:37:40|39458.5|39308.5|39439.3|39289.3|39458.5|39308.5|39436.7|39286.7|35
1623915470000|2021-06-17 07:37:50|39438.8|39288.8|39430.4|39280.4|39440.7|39290.7|39427.7|39277.7|25
1623915480000|2021-06-17 07:38:00|39429.1|39279.1|39424.1|39274.1|39430.8|39280.8|39423.6|39273.6|23
1623915490000|2021-06-17 07:38:10|39424.3|39274.3|39400.2|39250.2|39424.6|39274.6|39400.2|39250.2|30
1623915500000|2021-06-17 07:38:20|39400.1|39250.1|39386.5|39236.5|39400.1|39250.1|39384.9|39234.9|33
1623915510000|2021-06-17 07:38:30|39388.1|39238.1|39394|39244|39399.9|39249.9|39387.9|39237.9|29
1623915520000|2021-06-17 07:38:40|39394.7|39244.7|39384.4|39234.4|39399.5|39249.5|39384|39234|26
1623915530000|2021-06-17 07:38:50|39382.4|39232.4|39374.7|39224.7|39383.3|39233.3|39374.7|39224.7|30
1623915540000|2021-06-17 07:39:00|39375|39225|39389.3|39239.3|39398.8|39248.8|39369.9|39219.9|29
1623915550000|2021-06-17 07:39:10|39387.3|39237.3|39399.2|39249.2|39402.3|39252.3|39387.3|39237.3|34
1623915560000|2021-06-17 07:39:20|39399.1|39249.1|39388.8|39238.8|39399.1|39249.1|39388.2|39238.2|30
1623915570000|2021-06-17 07:39:30|39388.5|39238.5|39385.6|39235.6|39391.6|39241.6|39385.6|39235.6|31
1623915580000|2021-06-17 07:39:40|39386.4|39236.4|39389|39239|39389|39239|39380.2|39230.2|34
1623915590000|2021-06-17 07:39:50|39388.3|39238.3|39391.2|39241.2|39391.8|39241.8|39386.6|39236.6|33
1623915600000|2021-06-17 07:40:00|39390|39240|39383.4|39233.4|39390|39240|39383.4|39233.4|33
1623915610000|2021-06-17 07:40:10|39383.8|39233.8|39381.9|39231.9|39385.8|39235.8|39380.6|39230.6|34
1623915620000|2021-06-17 07:40:20|39380.8|39230.8|39385.3|39235.3|39385.3|39235.3|39378.9|39228.9|19
1623915630000|2021-06-17 07:40:30|39388.9|39238.9|39385.4|39235.4|39394.9|39244.9|39385.4|39235.4|33
1623915640000|2021-06-17 07:40:40|39384.9|39234.9|39382.8|39232.8|39386.1|39236.1|39382.4|39232.4|14
1623915650000|2021-06-17 07:40:50|39383.2|39233.2|39377.5|39227.5|39383.2|39233.2|39376.8|39226.8|20
1623915660000|2021-06-17 07:41:00|39379.3|39229.3|39383.8|39233.8|39386|39236|39379.3|39229.3|19
1623915670000|2021-06-17 07:41:10|39383.3|39233.3|39383.8|39233.8|39383.8|39233.8|39381.6|39231.6|19
1623915680000|2021-06-17 07:41:20|39383.9|39233.9|39398.1|39248.1|39402.1|39252.1|39383.3|39233.3|32
1623915690000|2021-06-17 07:41:30|39398.2|39248.2|39403.5|39253.5|39403.5|39253.5|39397.3|39247.3|27
1623915700000|2021-06-17 07:41:40|39403.6|39253.6|39399.4|39249.4|39403.6|39253.6|39399.4|39249.4|23
1623915710000|2021-06-17 07:41:50|39399.3|39249.3|39393.4|39243.4|39400.1|39250.1|39393|39243|32
1623915720000|2021-06-17 07:42:00|39392.8|39242.8|39385.5|39235.5|39392.8|39242.8|39383.5|39233.5|23
1623915730000|2021-06-17 07:42:10|39387|39237|39385.6|39235.6|39387.5|39237.5|39385.5|39235.5|15
1623915740000|2021-06-17 07:42:20|39386.2|39236.2|39391.7|39241.7|39391.7|39241.7|39386.2|39236.2|21
1623915750000|2021-06-17 07:42:30|39391.2|39241.2|39392.4|39242.4|39392.4|39242.4|39390.3|39240.3|7
1623915760000|2021-06-17 07:42:40|39390.9|39240.9|39377|39227|39392.7|39242.7|39377|39227|20
1623915770000|2021-06-17 07:42:50|39373.8|39223.8|39367.1|39217.1|39373.8|39223.8|39367|39217|20
1623915780000|2021-06-17 07:43:00|39366.6|39216.6|39366.9|39216.9|39368|39218|39366.5|39216.5|16
1623915790000|2021-06-17 07:43:10|39366.7|39216.7|39359.8|39209.8|39368.1|39218.1|39359.8|39209.8|20
1623915800000|2021-06-17 07:43:20|39359.5|39209.5|39356.3|39206.3|39360.4|39210.4|39354.4|39204.4|21
1623915810000|2021-06-17 07:43:30|39356.6|39206.6|39355|39205|39357.5|39207.5|39354.2|39204.2|30
1623915820000|2021-06-17 07:43:40|39355.1|39205.1|39355.8|39205.8|39357.9|39207.9|39354.9|39204.9|31
1623915830000|2021-06-17 07:43:50|39358.3|39208.3|39370.1|39220.1|39372.3|39222.3|39355.6|39205.6|34
1623915840000|2021-06-17 07:44:00|39370.5|39220.5|39378.7|39228.7|39378.8|39228.8|39369.7|39219.7|25
1623915850000|2021-06-17 07:44:10|39378.9|39228.9|39386|39236|39386.2|39236.2|39378.9|39228.9|30
1623915860000|2021-06-17 07:44:20|39386.2|39236.2|39382.3|39232.3|39387.5|39237.5|39382.3|39232.3|26
1623915870000|2021-06-17 07:44:30|39382.5|39232.5|39379.2|39229.2|39383|39233|39377.4|39227.4|29
1623915880000|2021-06-17 07:44:40|39378.6|39228.6|39399.4|39249.4|39400.1|39250.1|39377.5|39227.5|33
1623915890000|2021-06-17 07:44:50|39399.8|39249.8|39414|39264|39414|39264|39395.5|39245.5|31
1623915900000|2021-06-17 07:45:00|39413.1|39263.1|39362.8|39212.8|39420.8|39270.8|39360.9|39210.9|38
1623915910000|2021-06-17 07:45:10|39370|39220|39371.7|39221.7|39373.5|39223.5|39368.3|39218.3|29
1623915920000|2021-06-17 07:45:20|39371.4|39221.4|39374.7|39224.7|39374.7|39224.7|39371.4|39221.4|10
1623915930000|2021-06-17 07:45:30|39375.1|39225.1|39376|39226|39385.2|39235.2|39374.4|39224.4|32
1623915940000|2021-06-17 07:45:40|39375.7|39225.7|39380.6|39230.6|39380.8|39230.8|39375.7|39225.7|31
1623915950000|2021-06-17 07:45:50|39379.4|39229.4|39375|39225|39379.4|39229.4|39373.2|39223.2|23
1623915960000|2021-06-17 07:46:00|39374.6|39224.6|39360.5|39210.5|39375.2|39225.2|39358.8|39208.8|30
1623915970000|2021-06-17 07:46:10|39359.4|39209.4|39354.5|39204.5|39361.4|39211.4|39352.1|39202.1|21
1623915980000|2021-06-17 07:46:20|39353.2|39203.2|39358|39208|39361.2|39211.2|39353.1|39203.1|26
1623915990000|2021-06-17 07:46:30|39357.6|39207.6|39362.7|39212.7|39362.7|39212.7|39353.1|39203.1|19
1623916000000|2021-06-17 07:46:40|39363.1|39213.1|39357.6|39207.6|39363.8|39213.8|39357.6|39207.6|22
1623916010000|2021-06-17 07:46:50|39357.7|39207.7|39355.4|39205.4|39357.7|39207.7|39355.3|39205.3|15
1623916020000|2021-06-17 07:47:00|39355.3|39205.3|39354|39204|39355.9|39205.9|39354|39204|19
1623916030000|2021-06-17 07:47:10|39354.1|39204.1|39357|39207|39357.7|39207.7|39353.7|39203.7|14
1623916040000|2021-06-17 07:47:20|39357.5|39207.5|39358.1|39208.1|39359.3|39209.3|39355.3|39205.3|20
1623916050000|2021-06-17 07:47:30|39359|39209|39353|39203|39359.8|39209.8|39352.6|39202.6|18
1623916060000|2021-06-17 07:47:40|39352.6|39202.6|39352.3|39202.3|39352.8|39202.8|39351.1|39201.1|13
1623916070000|2021-06-17 07:47:50|39351.5|39201.5|39351.7|39201.7|39352.1|39202.1|39350.5|39200.5|9
1623916080000|2021-06-17 07:48:00|39352.2|39202.2|39358.8|39208.8|39360.5|39210.5|39352.2|39202.2|29
1623916090000|2021-06-17 07:48:10|39358.6|39208.6|39359.1|39209.1|39360|39210|39358.4|39208.4|6
1623916100000|2021-06-17 07:48:20|39360.5|39210.5|39364.2|39214.2|39366.6|39216.6|39360.5|39210.5|22
1623916110000|2021-06-17 07:48:30|39364|39214|39336.9|39186.9|39372.6|39222.6|39336.9|39186.9|33
1623916120000|2021-06-17 07:48:40|39337|39187|39340.6|39190.6|39342.1|39192.1|39337|39187|28
1623916130000|2021-06-17 07:48:50|39341.5|39191.5|39343.3|39193.3|39344.2|39194.2|39340.3|39190.3|13
1623916140000|2021-06-17 07:49:00|39343.7|39193.7|39333.3|39183.3|39343.7|39193.7|39331.5|39181.5|21
1623916150000|2021-06-17 07:49:10|39327.7|39177.7|39336.7|39186.7|39337|39187|39327.7|39177.7|24
1623916160000|2021-06-17 07:49:20|39336.3|39186.3|39340.1|39190.1|39343.3|39193.3|39336.3|39186.3|29
1623916170000|2021-06-17 07:49:30|39339.9|39189.9|39339.6|39189.6|39341.6|39191.6|39338.7|39188.7|29
1623916180000|2021-06-17 07:49:40|39338.9|39188.9|39330.9|39180.9|39339.4|39189.4|39330.2|39180.2|23
1623916190000|2021-06-17 07:49:50|39330.2|39180.2|39328.3|39178.3|39331.6|39181.6|39327.6|39177.6|18
1623916200000|2021-06-17 07:50:00|39328.6|39178.6|39337.4|39187.4|39337.8|39187.8|39327|39177|27
1623916210000|2021-06-17 07:50:10|39336.7|39186.7|39334.9|39184.9|39337.7|39187.7|39334.3|39184.3|18
1623916220000|2021-06-17 07:50:20|39334.6|39184.6|39335.2|39185.2|39336.4|39186.4|39333.9|39183.9|14
1623916230000|2021-06-17 07:50:30|39335|39185|39344.7|39194.7|39347.9|39197.9|39335|39185|18
1623916240000|2021-06-17 07:50:40|39343.5|39193.5|39349.3|39199.3|39349.3|39199.3|39341.9|39191.9|18
1623916250000|2021-06-17 07:50:50|39349.7|39199.7|39342.4|39192.4|39350.4|39200.4|39340.4|39190.4|28
1623916260000|2021-06-17 07:51:00|39343.4|39193.4|39344.3|39194.3|39345.7|39195.7|39338.8|39188.8|24
1623916270000|2021-06-17 07:51:10|39344.8|39194.8|39357.2|39207.2|39359.2|39209.2|39344.8|39194.8|15
1623916280000|2021-06-17 07:51:20|39357.3|39207.3|39357.3|39207.3|39359.3|39209.3|39356.4|39206.4|26
1623916290000|2021-06-17 07:51:30|39357.2|39207.2|39356.5|39206.5|39359.5|39209.5|39356.4|39206.4|24
1623916300000|2021-06-17 07:51:40|39357.4|39207.4|39335|39185|39357.8|39207.8|39333.6|39183.6|34
1623916310000|2021-06-17 07:51:50|39335.1|39185.1|39335.4|39185.4|39347.5|39197.5|39334.9|39184.9|32
1623916320000|2021-06-17 07:52:00|39335.8|39185.8|39334.3|39184.3|39335.8|39185.8|39331.7|39181.7|26
1623916330000|2021-06-17 07:52:10|39333.9|39183.9|39338.1|39188.1|39339|39189|39333.4|39183.4|33
1623916340000|2021-06-17 07:52:20|39339.8|39189.8|39331.8|39181.8|39339.8|39189.8|39331.1|39181.1|33
1623916350000|2021-06-17 07:52:30|39333.2|39183.2|39338.6|39188.6|39338.8|39188.8|39332.1|39182.1|25
1623916360000|2021-06-17 07:52:40|39338.1|39188.1|39336.1|39186.1|39343.6|39193.6|39335.3|39185.3|35
1623916370000|2021-06-17 07:52:50|39335.7|39185.7|39332.5|39182.5|39337.6|39187.6|39327|39177|36
1623916380000|2021-06-17 07:53:00|39335.1|39185.1|39342.8|39192.8|39342.8|39192.8|39335.1|39185.1|29
1623916390000|2021-06-17 07:53:10|39342.4|39192.4|39331.6|39181.6|39342.7|39192.7|39331.6|39181.6|34
1623916400000|2021-06-17 07:53:20|39331.4|39181.4|39328.6|39178.6|39332.2|39182.2|39328.6|39178.6|16
1623916410000|2021-06-17 07:53:30|39329.1|39179.1|39299.7|39149.7|39329.1|39179.1|39298.7|39148.7|33
1623916420000|2021-06-17 07:53:40|39299.1|39149.1|39297.1|39147.1|39299.1|39149.1|39296.4|39146.4|18
1623916430000|2021-06-17 07:53:50|39295.9|39145.9|39313.7|39163.7|39321.5|39171.5|39294.3|39144.3|28
1623916440000|2021-06-17 07:54:00|39313.8|39163.8|39324.9|39174.9|39325.3|39175.3|39310.8|39160.8|37
1623916450000|2021-06-17 07:54:10|39327.1|39177.1|39327.4|39177.4|39327.8|39177.8|39324.8|39174.8|28
1623916460000|2021-06-17 07:54:20|39326.5|39176.5|39325.1|39175.1|39327.6|39177.6|39321|39171|26
1623916470000|2021-06-17 07:54:30|39326.2|39176.2|39341.4|39191.4|39341.6|39191.6|39324.4|39174.4|35
1623916480000|2021-06-17 07:54:40|39344.6|39194.6|39349.4|39199.4|39350.8|39200.8|39344.6|39194.6|22
1623916490000|2021-06-17 07:54:50|39349.5|39199.5|39349|39199|39357|39207|39348.9|39198.9|30
1623916500000|2021-06-17 07:55:00|39348.4|39198.4|39352.4|39202.4|39356.3|39206.3|39347.4|39197.4|21
1623916510000|2021-06-17 07:55:10|39351.3|39201.3|39355.8|39205.8|39357.7|39207.7|39351.3|39201.3|23
1623916520000|2021-06-17 07:55:20|39356.2|39206.2|39357.7|39207.7|39358.1|39208.1|39356.2|39206.2|8
1623916530000|2021-06-17 07:55:30|39357.6|39207.6|39355.8|39205.8|39357.6|39207.6|39354.4|39204.4|10
1623916540000|2021-06-17 07:55:40|39356.7|39206.7|39356|39206|39356.7|39206.7|39354.9|39204.9|10
1623916550000|2021-06-17 07:55:50|39356.3|39206.3|39358.8|39208.8|39359.5|39209.5|39356.3|39206.3|17
1623916560000|2021-06-17 07:56:00|39359.1|39209.1|39349|39199|39359.1|39209.1|39349|39199|17
1623916570000|2021-06-17 07:56:10|39349.4|39199.4|39334.3|39184.3|39351.6|39201.6|39327.2|39177.2|21
1623916580000|2021-06-17 07:56:20|39334.6|39184.6|39335.1|39185.1|39335.9|39185.9|39334.3|39184.3|13
1623916590000|2021-06-17 07:56:30|39334.3|39184.3|39324.3|39174.3|39334.3|39184.3|39323.4|39173.4|12
1623916600000|2021-06-17 07:56:40|39324.4|39174.4|39331.6|39181.6|39332.1|39182.1|39323.8|39173.8|9
1623916610000|2021-06-17 07:56:50|39332.1|39182.1|39332.5|39182.5|39334.4|39184.4|39331.6|39181.6|7
1623916620000|2021-06-17 07:57:00|39332.7|39182.7|39329.8|39179.8|39333.6|39183.6|39329.8|39179.8|12
1623916630000|2021-06-17 07:57:10|39329.9|39179.9|39315.1|39165.1|39332.3|39182.3|39314|39164|18
1623916640000|2021-06-17 07:57:20|39314|39164|39309.3|39159.3|39315.5|39165.5|39304.6|39154.6|23
1623916650000|2021-06-17 07:57:30|39309.2|39159.2|39315.5|39165.5|39321.3|39171.3|39308.9|39158.9|21
1623916660000|2021-06-17 07:57:40|39310.1|39160.1|39300.7|39150.7|39310.1|39160.1|39295.1|39145.1|28
1623916670000|2021-06-17 07:57:50|39300.5|39150.5|39294.2|39144.2|39301|39151|39294.2|39144.2|29
1623916680000|2021-06-17 07:58:00|39294.1|39144.1|39298.8|39148.8|39302.3|39152.3|39292.3|39142.3|24
1623916690000|2021-06-17 07:58:10|39299|39149|39294.7|39144.7|39300.3|39150.3|39294.7|39144.7|11
1623916700000|2021-06-17 07:58:20|39294.2|39144.2|39316.9|39166.9|39317|39167|39294.1|39144.1|30
1623916710000|2021-06-17 07:58:30|39316.5|39166.5|39315.6|39165.6|39317.2|39167.2|39315.6|39165.6|12
1623916720000|2021-06-17 07:58:40|39315.7|39165.7|39324.9|39174.9|39330.5|39180.5|39315.7|39165.7|27
1623916730000|2021-06-17 07:58:50|39324.8|39174.8|39330.3|39180.3|39330.3|39180.3|39323.5|39173.5|24
1623916740000|2021-06-17 07:59:00|39330.5|39180.5|39321.1|39171.1|39330.5|39180.5|39318.4|39168.4|23
1623916750000|2021-06-17 07:59:10|39317|39167|39314.1|39164.1|39319.2|39169.2|39311.1|39161.1|24
1623916760000|2021-06-17 07:59:20|39314|39164|39328.8|39178.8|39330.4|39180.4|39311.1|39161.1|25
1623916770000|2021-06-17 07:59:30|39329.9|39179.9|39321.7|39171.7|39331|39181|39321.7|39171.7|20
1623916780000|2021-06-17 07:59:40|39321.9|39171.9|39320.3|39170.3|39322.8|39172.8|39317.7|39167.7|22
1623916790000|2021-06-17 07:59:50|39320.2|39170.2|39285.8|39135.8|39329.9|39179.9|39282.7|39132.7|35
1623916800000|2021-06-17 08:00:00|39286.6|39136.6|39304.6|39154.6|39304.7|39154.7|39286.6|39136.6|31
1623916810000|2021-06-17 08:00:10|39304.5|39154.5|39312.9|39162.9|39313.8|39163.8|39301.5|39151.5|35
1623916820000|2021-06-17 08:00:20|39313|39163|39314.1|39164.1|39314.1|39164.1|39312.1|39162.1|18
1623916830000|2021-06-17 08:00:30|39314.2|39164.2|39317.2|39167.2|39317.3|39167.3|39312.5|39162.5|26
1623916840000|2021-06-17 08:00:40|39317.3|39167.3|39314.1|39164.1|39320|39170|39312.8|39162.8|17
1623916850000|2021-06-17 08:00:50|39314.5|39164.5|39307.4|39157.4|39315.9|39165.9|39306.9|39156.9|23
1623916860000|2021-06-17 08:01:00|39307.8|39157.8|39308.7|39158.7|39308.7|39158.7|39307.2|39157.2|15
1623916870000|2021-06-17 08:01:10|39308.5|39158.5|39317.8|39167.8|39318.9|39168.9|39307.8|39157.8|20
1623916880000|2021-06-17 08:01:20|39317.7|39167.7|39325.6|39175.6|39325.6|39175.6|39317.2|39167.2|19
1623916890000|2021-06-17 08:01:30|39327.7|39177.7|39339.4|39189.4|39339.4|39189.4|39327.7|39177.7|38
1623916900000|2021-06-17 08:01:40|39339.8|39189.8|39340.7|39190.7|39340.7|39190.7|39337.9|39187.9|18
1623916910000|2021-06-17 08:01:50|39341|39191|39360|39210|39362.9|39212.9|39340.9|39190.9|22
1623916920000|2021-06-17 08:02:00|39363.7|39213.7|39328.1|39178.1|39363.7|39213.7|39326.1|39176.1|27
1623916930000|2021-06-17 08:02:10|39327.8|39177.8|39329.4|39179.4|39334.4|39184.4|39314|39164|30
1623916940000|2021-06-17 08:02:20|39328|39178|39336.6|39186.6|39337.9|39187.9|39318.9|39168.9|27
1623916950000|2021-06-17 08:02:30|39335.8|39185.8|39339.5|39189.5|39342.1|39192.1|39333.4|39183.4|33
1623916960000|2021-06-17 08:02:40|39339.4|39189.4|39343.6|39193.6|39344.2|39194.2|39336.8|39186.8|29
1623916970000|2021-06-17 08:02:50|39344.2|39194.2|39332.3|39182.3|39344.4|39194.4|39323|39173|29
1623916980000|2021-06-17 08:03:00|39331.2|39181.2|39339.9|39189.9|39341.5|39191.5|39331.1|39181.1|30
1623916990000|2021-06-17 08:03:10|39340.3|39190.3|39325.8|39175.8|39342.9|39192.9|39325.8|39175.8|18
1623917000000|2021-06-17 08:03:20|39314.4|39164.4|39305.9|39155.9|39314.7|39164.7|39301.1|39151.1|27
1623917010000|2021-06-17 08:03:30|39306.5|39156.5|39303.5|39153.5|39306.5|39156.5|39296.1|39146.1|19
1623917020000|2021-06-17 08:03:40|39302.4|39152.4|39300.4|39150.4|39304.9|39154.9|39300|39150|15
1623917030000|2021-06-17 08:03:50|39301.4|39151.4|39294.1|39144.1|39320.7|39170.7|39294.1|39144.1|32
1623917040000|2021-06-17 08:04:00|39294|39144|39293.8|39143.8|39294|39144|39292.8|39142.8|10
1623917050000|2021-06-17 08:04:10|39292.8|39142.8|39318.1|39168.1|39323.8|39173.8|39291.1|39141.1|28
1623917060000|2021-06-17 08:04:20|39318.8|39168.8|39312.6|39162.6|39323.3|39173.3|39311.4|39161.4|30
1623917070000|2021-06-17 08:04:30|39312|39162|39283.3|39133.3|39314.5|39164.5|39280.6|39130.6|24
1623917080000|2021-06-17 08:04:40|39283|39133|39290.1|39140.1|39293.2|39143.2|39279.9|39129.9|30
1623917090000|2021-06-17 08:04:50|39289.9|39139.9|39295.8|39145.8|39297.3|39147.3|39287.2|39137.2|32
1623917100000|2021-06-17 08:05:00|39296|39146|39302|39152|39302|39152|39292.3|39142.3|26
1623917110000|2021-06-17 08:05:10|39302.1|39152.1|39310.4|39160.4|39311.8|39161.8|39300.9|39150.9|17
1623917120000|2021-06-17 08:05:20|39310.2|39160.2|39287.1|39137.1|39310.7|39160.7|39284.8|39134.8|29
1623917130000|2021-06-17 08:05:30|39286.5|39136.5|39258.7|39108.7|39286.5|39136.5|39258.7|39108.7|23
1623917140000|2021-06-17 08:05:40|39258.4|39108.4|39284.1|39134.1|39287.3|39137.3|39250.6|39100.6|31
1623917150000|2021-06-17 08:05:50|39283.1|39133.1|39276|39126|39287.3|39137.3|39275.9|39125.9|35
1623917160000|2021-06-17 08:06:00|39276.3|39126.3|39273.1|39123.1|39276.3|39126.3|39271.4|39121.4|19
1623917170000|2021-06-17 08:06:10|39273.3|39123.3|39277.3|39127.3|39286.2|39136.2|39272.1|39122.1|25
1623917180000|2021-06-17 08:06:20|39273.3|39123.3|39262.6|39112.6|39273.3|39123.3|39262.6|39112.6|22
1623917190000|2021-06-17 08:06:30|39263.7|39113.7|39251.7|39101.7|39263.7|39113.7|39251.7|39101.7|32
1623917200000|2021-06-17 08:06:40|39250.4|39100.4|39253.2|39103.2|39254.8|39104.8|39250.4|39100.4|25
1623917210000|2021-06-17 08:06:50|39254.3|39104.3|39257.1|39107.1|39259.3|39109.3|39254.3|39104.3|32
1623917220000|2021-06-17 08:07:00|39257.9|39107.9|39256.8|39106.8|39258.5|39108.5|39253.5|39103.5|16
1623917230000|2021-06-17 08:07:10|39257.3|39107.3|39254|39104|39257.7|39107.7|39253.2|39103.2|20
1623917240000|2021-06-17 08:07:20|39253.2|39103.2|39254.8|39104.8|39254.9|39104.9|39252.7|39102.7|11
1623917250000|2021-06-17 08:07:30|39254.1|39104.1|39251|39101|39255.5|39105.5|39250.6|39100.6|20
1623917260000|2021-06-17 08:07:40|39251.3|39101.3|39251.3|39101.3|39252.1|39102.1|39250.9|39100.9|5
1623917270000|2021-06-17 08:07:50|39253.2|39103.2|39254.3|39104.3|39256.9|39106.9|39253.2|39103.2|12
1623917280000|2021-06-17 08:08:00|39254.1|39104.1|39253.9|39103.9|39254.3|39104.3|39252.5|39102.5|10
1623917290000|2021-06-17 08:08:10|39253.8|39103.8|39246.9|39096.9|39253.8|39103.8|39246.9|39096.9|19
1623917300000|2021-06-17 08:08:20|39246.4|39096.4|39244.2|39094.2|39247.1|39097.1|39244.2|39094.2|12
1623917310000|2021-06-17 08:08:30|39244.7|39094.7|39236.3|39086.3|39244.7|39094.7|39236.1|39086.1|16
1623917320000|2021-06-17 08:08:40|39236.6|39086.6|39237.1|39087.1|39237.1|39087.1|39233.5|39083.5|17
1623917330000|2021-06-17 08:08:50|39236.9|39086.9|39242.5|39092.5|39242.9|39092.9|39235.1|39085.1|22
1623917340000|2021-06-17 08:09:00|39242.6|39092.6|39237.6|39087.6|39242.7|39092.7|39237.6|39087.6|21
1623917350000|2021-06-17 08:09:10|39238|39088|39229|39079|39242.5|39092.5|39229|39079|22
1623917360000|2021-06-17 08:09:20|39228.3|39078.3|39230.8|39080.8|39230.8|39080.8|39228.1|39078.1|15
1623917370000|2021-06-17 08:09:30|39229.6|39079.6|39220.6|39070.6|39235.9|39085.9|39219.9|39069.9|30
1623917380000|2021-06-17 08:09:40|39220.7|39070.7|39214.1|39064.1|39220.7|39070.7|39211.7|39061.7|29
1623917390000|2021-06-17 08:09:50|39214|39064|39218|39068|39218|39068|39214|39064|26
1623917400000|2021-06-17 08:10:00|39217.9|39067.9|39219.8|39069.8|39222.2|39072.2|39217.9|39067.9|15
1623917410000|2021-06-17 08:10:10|39220.5|39070.5|39223.7|39073.7|39223.8|39073.8|39220.5|39070.5|12
1623917420000|2021-06-17 08:10:20|39223.8|39073.8|39236.7|39086.7|39240.2|39090.2|39223.5|39073.5|23
1623917430000|2021-06-17 08:10:30|39237.8|39087.8|39237.3|39087.3|39240.9|39090.9|39233|39083|29
1623917440000|2021-06-17 08:10:40|39235.2|39085.2|39240.5|39090.5|39242.3|39092.3|39234.3|39084.3|17
1623917450000|2021-06-17 08:10:50|39240.4|39090.4|39240.3|39090.3|39241|39091|39237.9|39087.9|11
1623917460000|2021-06-17 08:11:00|39240.2|39090.2|39242.1|39092.1|39242.3|39092.3|39240.2|39090.2|20
1623917470000|2021-06-17 08:11:10|39242.3|39092.3|39246.2|39096.2|39246.6|39096.6|39238.2|39088.2|23
1623917480000|2021-06-17 08:11:20|39246.1|39096.1|39247.4|39097.4|39251.5|39101.5|39246|39096|27
1623917490000|2021-06-17 08:11:30|39247.3|39097.3|39247.7|39097.7|39248.6|39098.6|39247.1|39097.1|24
1623917500000|2021-06-17 08:11:40|39248.1|39098.1|39248.6|39098.6|39249.1|39099.1|39247.7|39097.7|19
1623917510000|2021-06-17 08:11:50|39248.7|39098.7|39250.7|39100.7|39250.7|39100.7|39248.1|39098.1|31
1623917520000|2021-06-17 08:12:00|39250.4|39100.4|39249.8|39099.8|39250.7|39100.7|39248.1|39098.1|28
1623917530000|2021-06-17 08:12:10|39249.4|39099.4|39281.1|39131.1|39281.1|39131.1|39249.4|39099.4|31
1623917540000|2021-06-17 08:12:20|39282.2|39132.2|39280.1|39130.1|39282.2|39132.2|39278.8|39128.8|29
1623917550000|2021-06-17 08:12:30|39280.4|39130.4|39301.8|39151.8|39302|39152|39279.7|39129.7|32
1623917560000|2021-06-17 08:12:40|39300.3|39150.3|39301.5|39151.5|39303.2|39153.2|39299.5|39149.5|21
1623917570000|2021-06-17 08:12:50|39301.1|39151.1|39295.7|39145.7|39301.1|39151.1|39291.1|39141.1|17
1623917580000|2021-06-17 08:13:00|39295.6|39145.6|39292.2|39142.2|39296.4|39146.4|39291.7|39141.7|29
1623917590000|2021-06-17 08:13:10|39292.1|39142.1|39283.7|39133.7|39292.1|39142.1|39280.3|39130.3|29
1623917600000|2021-06-17 08:13:20|39283.9|39133.9|39283.4|39133.4|39285.4|39135.4|39281.7|39131.7|31
1623917610000|2021-06-17 08:13:30|39283.6|39133.6|39283.4|39133.4|39284.2|39134.2|39282.5|39132.5|27
1623917620000|2021-06-17 08:13:40|39283.5|39133.5|39284.6|39134.6|39287.7|39137.7|39283.4|39133.4|24
1623917630000|2021-06-17 08:13:50|39284.3|39134.3|39284.8|39134.8|39285.7|39135.7|39277.2|39127.2|35
1623917640000|2021-06-17 08:14:00|39284.9|39134.9|39285.3|39135.3|39285.7|39135.7|39281.3|39131.3|25
1623917650000|2021-06-17 08:14:10|39283.8|39133.8|39274.1|39124.1|39283.8|39133.8|39272.3|39122.3|28
1623917660000|2021-06-17 08:14:20|39272.9|39122.9|39273.3|39123.3|39279.2|39129.2|39268.6|39118.6|28
1623917670000|2021-06-17 08:14:30|39273|39123|39276.7|39126.7|39278.9|39128.9|39272|39122|34
1623917680000|2021-06-17 08:14:40|39278.4|39128.4|39279|39129|39280|39130|39277.4|39127.4|25
1623917690000|2021-06-17 08:14:50|39279.4|39129.4|39279.6|39129.6|39280.6|39130.6|39277.6|39127.6|13
1623917700000|2021-06-17 08:15:00|39279.9|39129.9|39280.9|39130.9|39282.3|39132.3|39279.4|39129.4|18
1623917710000|2021-06-17 08:15:10|39280.7|39130.7|39279.5|39129.5|39281.9|39131.9|39279.2|39129.2|10
1623917720000|2021-06-17 08:15:20|39282|39132|39281.7|39131.7|39283.8|39133.8|39279.5|39129.5|14
1623917730000|2021-06-17 08:15:30|39279.5|39129.5|39281.6|39131.6|39284.6|39134.6|39279.3|39129.3|19
1623917740000|2021-06-17 08:15:40|39279.3|39129.3|39281.5|39131.5|39282.5|39132.5|39279.3|39129.3|8
1623917750000|2021-06-17 08:15:50|39281.7|39131.7|39280.8|39130.8|39281.7|39131.7|39279|39129|6
1623917760000|2021-06-17 08:16:00|39281.9|39131.9|39279.3|39129.3|39281.9|39131.9|39279.3|39129.3|7
1623917770000|2021-06-17 08:16:10|39281.5|39131.5|39281.7|39131.7|39281.7|39131.7|39279.3|39129.3|6
1623917780000|2021-06-17 08:16:20|39281.9|39131.9|39296.8|39146.8|39296.8|39146.8|39281.1|39131.1|10
1623917790000|2021-06-17 08:16:30|39299.9|39149.9|39315|39165|39317.6|39167.6|39299.9|39149.9|30
1623917800000|2021-06-17 08:16:40|39313|39163|39301.4|39151.4|39317.4|39167.4|39301.4|39151.4|20
1623917810000|2021-06-17 08:16:50|39297.2|39147.2|39308.5|39158.5|39313.2|39163.2|39297.2|39147.2|24
1623917820000|2021-06-17 08:17:00|39308.4|39158.4|39307.8|39157.8|39309.8|39159.8|39307.8|39157.8|17
1623917830000|2021-06-17 08:17:10|39307|39157|39313.9|39163.9|39315.5|39165.5|39307|39157|29
1623917840000|2021-06-17 08:17:20|39312.7|39162.7|39302.7|39152.7|39314.7|39164.7|39302.7|39152.7|38
1623917850000|2021-06-17 08:17:30|39302.5|39152.5|39306.3|39156.3|39307.6|39157.6|39301.6|39151.6|32
1623917860000|2021-06-17 08:17:40|39307.5|39157.5|39305.3|39155.3|39308.9|39158.9|39305.3|39155.3|27
1623917870000|2021-06-17 08:17:50|39305.7|39155.7|39305.4|39155.4|39306.2|39156.2|39303|39153|34
1623917880000|2021-06-17 08:18:00|39304.7|39154.7|39308.7|39158.7|39309|39159|39302.5|39152.5|30
1623917890000|2021-06-17 08:18:10|39308.2|39158.2|39307.1|39157.1|39310.5|39160.5|39307|39157|31
1623917900000|2021-06-17 08:18:20|39306.7|39156.7|39297.7|39147.7|39307.1|39157.1|39297.7|39147.7|29
1623917910000|2021-06-17 08:18:30|39298.5|39148.5|39296.4|39146.4|39298.8|39148.8|39295.4|39145.4|27
1623917920000|2021-06-17 08:18:40|39296.7|39146.7|39299.7|39149.7|39300.3|39150.3|39296.6|39146.6|27
1623917930000|2021-06-17 08:18:50|39299.6|39149.6|39289.9|39139.9|39309.1|39159.1|39288.8|39138.8|23
1623917940000|2021-06-17 08:19:00|39290.4|39140.4|39296.3|39146.3|39296.3|39146.3|39285.5|39135.5|22
1623917950000|2021-06-17 08:19:10|39293.4|39143.4|39294.4|39144.4|39294.5|39144.5|39287.8|39137.8|27
1623917960000|2021-06-17 08:19:20|39292.6|39142.6|39283.1|39133.1|39294.4|39144.4|39283.1|39133.1|29
1623917970000|2021-06-17 08:19:30|39283|39133|39277|39127|39288.3|39138.3|39274.4|39124.4|30
1623917980000|2021-06-17 08:19:40|39278.1|39128.1|39280.3|39130.3|39282.8|39132.8|39278.1|39128.1|18
1623917990000|2021-06-17 08:19:50|39280.1|39130.1|39277.2|39127.2|39284.4|39134.4|39277.2|39127.2|33
1623918000000|2021-06-17 08:20:00|39277|39127|39278.1|39128.1|39280.7|39130.7|39275.9|39125.9|22
1623918010000|2021-06-17 08:20:10|39277.3|39127.3|39278.3|39128.3|39279.3|39129.3|39277.3|39127.3|24
1623918020000|2021-06-17 08:20:20|39279|39129|39273.4|39123.4|39284.2|39134.2|39272.4|39122.4|28
1623918030000|2021-06-17 08:20:30|39271.1|39121.1|39270.3|39120.3|39271.1|39121.1|39269.2|39119.2|11
1623918040000|2021-06-17 08:20:40|39269.7|39119.7|39270|39120|39270.8|39120.8|39267.7|39117.7|15
1623918050000|2021-06-17 08:20:50|39270.4|39120.4|39266.7|39116.7|39271.7|39121.7|39266.6|39116.6|12
1623918060000|2021-06-17 08:21:00|39266.6|39116.6|39266.9|39116.9|39267|39117|39264.6|39114.6|9
1623918070000|2021-06-17 08:21:10|39265.4|39115.4|39267.3|39117.3|39268.5|39118.5|39262.2|39112.2|18
1623918080000|2021-06-17 08:21:20|39265.6|39115.6|39263.6|39113.6|39267.1|39117.1|39263.2|39113.2|18
1623918090000|2021-06-17 08:21:30|39264.2|39114.2|39264.5|39114.5|39265.6|39115.6|39263.5|39113.5|16
1623918100000|2021-06-17 08:21:40|39265.3|39115.3|39258.8|39108.8|39267.3|39117.3|39257.5|39107.5|29
1623918110000|2021-06-17 08:21:50|39256.9|39106.9|39258.4|39108.4|39261.1|39111.1|39255.1|39105.1|17
1623918120000|2021-06-17 08:22:00|39258.5|39108.5|39256|39106|39261.3|39111.3|39254.3|39104.3|15
1623918130000|2021-06-17 08:22:10|39256.1|39106.1|39256.1|39106.1|39261.9|39111.9|39255.9|39105.9|15
1623918140000|2021-06-17 08:22:20|39255.7|39105.7|39254.9|39104.9|39255.7|39105.7|39252.4|39102.4|14
1623918150000|2021-06-17 08:22:30|39255.2|39105.2|39253.6|39103.6|39255.2|39105.2|39253.6|39103.6|14
1623918160000|2021-06-17 08:22:40|39253.5|39103.5|39243.3|39093.3|39253.5|39103.5|39235|39085|24
1623918170000|2021-06-17 08:22:50|39245.2|39095.2|39232.1|39082.1|39250|39100|39226.7|39076.7|34
1623918180000|2021-06-17 08:23:00|39232.7|39082.7|39247.4|39097.4|39248.5|39098.5|39230.3|39080.3|30
1623918190000|2021-06-17 08:23:10|39247.2|39097.2|39243.3|39093.3|39247.5|39097.5|39243.3|39093.3|25
1623918200000|2021-06-17 08:23:20|39243.7|39093.7|39247.4|39097.4|39247.4|39097.4|39242.8|39092.8|24
1623918210000|2021-06-17 08:23:30|39248.1|39098.1|39286.1|39136.1|39288.5|39138.5|39246.2|39096.2|32
1623918220000|2021-06-17 08:23:40|39285.7|39135.7|39306.1|39156.1|39308.4|39158.4|39285.6|39135.6|19
1623918230000|2021-06-17 08:23:50|39319.4|39169.4|39327.8|39177.8|39330.5|39180.5|39317|39167|23
1623918240000|2021-06-17 08:24:00|39330.5|39180.5|39343.4|39193.4|39343.4|39193.4|39329.3|39179.3|27
1623918250000|2021-06-17 08:24:10|39344.1|39194.1|39387.5|39237.5|39394.5|39244.5|39343.6|39193.6|38
1623918260000|2021-06-17 08:24:20|39389.9|39239.9|39391.4|39241.4|39391.8|39241.8|39374.5|39224.5|35
1623918270000|2021-06-17 08:24:30|39392.5|39242.5|39407.4|39257.4|39412.7|39262.7|39392.5|39242.5|38
1623918280000|2021-06-17 08:24:40|39407.5|39257.5|39401.4|39251.4|39412.1|39262.1|39395.3|39245.3|33
1623918290000|2021-06-17 08:24:50|39400.5|39250.5|39388.3|39238.3|39400.5|39250.5|39386.1|39236.1|21
1623918300000|2021-06-17 08:25:00|39392.4|39242.4|39387.4|39237.4|39392.4|39242.4|39387.3|39237.3|33
1623918310000|2021-06-17 08:25:10|39382.6|39232.6|39383.2|39233.2|39395.1|39245.1|39382|39232|35
1623918320000|2021-06-17 08:25:20|39384|39234|39383.2|39233.2|39386.8|39236.8|39383.2|39233.2|32
1623918330000|2021-06-17 08:25:30|39383|39233|39365.6|39215.6|39383|39233|39364.5|39214.5|33
1623918340000|2021-06-17 08:25:40|39366.1|39216.1|39383.9|39233.9|39384.9|39234.9|39365.5|39215.5|36
1623918350000|2021-06-17 08:25:50|39383.6|39233.6|39394.4|39244.4|39394.4|39244.4|39381.1|39231.1|31
1623918360000|2021-06-17 08:26:00|39394.3|39244.3|39393.1|39243.1|39395.1|39245.1|39390.8|39240.8|33
1623918370000|2021-06-17 08:26:10|39393.3|39243.3|39391.8|39241.8|39393.3|39243.3|39390|39240|25
1623918380000|2021-06-17 08:26:20|39391.3|39241.3|39368.3|39218.3|39391.3|39241.3|39368.3|39218.3|20
1623918390000|2021-06-17 08:26:30|39369.2|39219.2|39370.7|39220.7|39372.3|39222.3|39368.5|39218.5|19
1623918400000|2021-06-17 08:26:40|39370.2|39220.2|39376.7|39226.7|39378.4|39228.4|39370|39220|30
1623918410000|2021-06-17 08:26:50|39376.9|39226.9|39379.9|39229.9|39387.4|39237.4|39376.1|39226.1|33
1623918420000|2021-06-17 08:27:00|39380|39230|39366.9|39216.9|39380.8|39230.8|39364.8|39214.8|33
1623918430000|2021-06-17 08:27:10|39366.7|39216.7|39366.1|39216.1|39369.7|39219.7|39364.5|39214.5|28
1623918440000|2021-06-17 08:27:20|39366.3|39216.3|39361|39211|39366.3|39216.3|39360.9|39210.9|32
1623918450000|2021-06-17 08:27:30|39360.6|39210.6|39372.5|39222.5|39372.5|39222.5|39350.3|39200.3|35
1623918460000|2021-06-17 08:27:40|39373.2|39223.2|39371|39221|39374.3|39224.3|39369.3|39219.3|27
1623918470000|2021-06-17 08:27:50|39371.1|39221.1|39385.5|39235.5|39385.5|39235.5|39371.1|39221.1|23
1623918480000|2021-06-17 08:28:00|39385.6|39235.6|39373.4|39223.4|39387.3|39237.3|39372.1|39222.1|26
1623918490000|2021-06-17 08:28:10|39372.7|39222.7|39371.5|39221.5|39373.1|39223.1|39370.4|39220.4|30
1623918500000|2021-06-17 08:28:20|39371.3|39221.3|39389.7|39239.7|39389.7|39239.7|39366.3|39216.3|32
1623918510000|2021-06-17 08:28:30|39390.8|39240.8|39398.4|39248.4|39398.7|39248.7|39388.5|39238.5|34
1623918520000|2021-06-17 08:28:40|39400.2|39250.2|39391.7|39241.7|39400.2|39250.2|39389|39239|36
1623918530000|2021-06-17 08:28:50|39391.8|39241.8|39391.2|39241.2|39392.4|39242.4|39389.6|39239.6|25
1623918540000|2021-06-17 08:29:00|39391|39241|39390.4|39240.4|39391.8|39241.8|39390.4|39240.4|23
1623918550000|2021-06-17 08:29:10|39390.3|39240.3|39377.9|39227.9|39390.9|39240.9|39377.9|39227.9|34
1623918560000|2021-06-17 08:29:20|39379.7|39229.7|39395.5|39245.5|39396.6|39246.6|39379.7|39229.7|32
1623918570000|2021-06-17 08:29:30|39395.3|39245.3|39396.3|39246.3|39399.7|39249.7|39395.3|39245.3|34
1623918580000|2021-06-17 08:29:40|39389.1|39239.1|39387.8|39237.8|39389.1|39239.1|39385.7|39235.7|21
1623918590000|2021-06-17 08:29:50|39388.4|39238.4|39377.6|39227.6|39388.4|39238.4|39376.4|39226.4|26
1623918600000|2021-06-17 08:30:00|39377.2|39227.2|39411.7|39261.7|39411.7|39261.7|39377.2|39227.2|36
1623918610000|2021-06-17 08:30:10|39411.8|39261.8|39418.2|39268.2|39418.7|39268.7|39410.9|39260.9|26
1623918620000|2021-06-17 08:30:20|39417.5|39267.5|39413.8|39263.8|39419.2|39269.2|39413.8|39263.8|24
1623918630000|2021-06-17 08:30:30|39413.3|39263.3|39417.6|39267.6|39418.8|39268.8|39413|39263|30
1623918640000|2021-06-17 08:30:40|39421.8|39271.8|39422.9|39272.9|39423.2|39273.2|39421.7|39271.7|16
1623918650000|2021-06-17 08:30:50|39423.5|39273.5|39425.9|39275.9|39426|39276|39422.8|39272.8|7
1623918660000|2021-06-17 08:31:00|39426.3|39276.3|39430.3|39280.3|39430.6|39280.6|39426.3|39276.3|20
1623918670000|2021-06-17 08:31:10|39430.4|39280.4|39441.5|39291.5|39441.5|39291.5|39430.4|39280.4|29
1623918680000|2021-06-17 08:31:20|39441.6|39291.6|39448|39298|39448.3|39298.3|39440.3|39290.3|31
1623918690000|2021-06-17 08:31:30|39447.8|39297.8|39448|39298|39448.6|39298.6|39446|39296|21
1623918700000|2021-06-17 08:31:40|39448.1|39298.1|39453.2|39303.2|39454.3|39304.3|39445|39295|23
1623918710000|2021-06-17 08:31:50|39453.4|39303.4|39461.4|39311.4|39461.4|39311.4|39452.4|39302.4|21
1623918720000|2021-06-17 08:32:00|39461.3|39311.3|39465|39315|39470.9|39320.9|39461.3|39311.3|28
1623918730000|2021-06-17 08:32:10|39464.8|39314.8|39471.4|39321.4|39472.3|39322.3|39462.9|39312.9|34
1623918740000|2021-06-17 08:32:20|39471.6|39321.6|39476.7|39326.7|39477.7|39327.7|39470|39320|31
1623918750000|2021-06-17 08:32:30|39474.6|39324.6|39481.3|39331.3|39481.7|39331.7|39470.7|39320.7|36
1623918760000|2021-06-17 08:32:40|39482.9|39332.9|39474|39324|39484.4|39334.4|39471.9|39321.9|36
1623918770000|2021-06-17 08:32:50|39472.2|39322.2|39459.3|39309.3|39472.2|39322.2|39459.2|39309.2|35
1623918780000|2021-06-17 08:33:00|39459.1|39309.1|39453.4|39303.4|39459.1|39309.1|39453.4|39303.4|25
1623918790000|2021-06-17 08:33:10|39453.1|39303.1|39445.4|39295.4|39457|39307|39444.7|39294.7|30
1623918800000|2021-06-17 08:33:20|39445.7|39295.7|39457|39307|39457.5|39307.5|39445.7|39295.7|34
1623918810000|2021-06-17 08:33:30|39457.4|39307.4|39461.5|39311.5|39468.6|39318.6|39457.2|39307.2|24
1623918820000|2021-06-17 08:33:40|39461|39311|39468|39318|39468.9|39318.9|39460.7|39310.7|28
1623918830000|2021-06-17 08:33:50|39467.8|39317.8|39465.7|39315.7|39468.8|39318.8|39465.7|39315.7|20
1623918840000|2021-06-17 08:34:00|39464.7|39314.7|39451.2|39301.2|39464.7|39314.7|39449.5|39299.5|28
1623918850000|2021-06-17 08:34:10|39450.8|39300.8|39448.3|39298.3|39450.8|39300.8|39448.3|39298.3|19
1623918860000|2021-06-17 08:34:20|39448.1|39298.1|39448.3|39298.3|39450.8|39300.8|39447|39297|19
1623918870000|2021-06-17 08:34:30|39447.6|39297.6|39438|39288|39447.9|39297.9|39436.1|39286.1|24
1623918880000|2021-06-17 08:34:40|39436.3|39286.3|39431|39281|39436.3|39286.3|39420.3|39270.3|37
1623918890000|2021-06-17 08:34:50|39432.4|39282.4|39439|39289|39440.4|39290.4|39431.9|39281.9|33
1623918900000|2021-06-17 08:35:00|39438.9|39288.9|39429.4|39279.4|39439.1|39289.1|39429.4|39279.4|30
1623918910000|2021-06-17 08:35:10|39429.7|39279.7|39416|39266|39429.7|39279.7|39416|39266|35
1623918920000|2021-06-17 08:35:20|39417.8|39267.8|39417.6|39267.6|39421.6|39271.6|39414.7|39264.7|23
1623918930000|2021-06-17 08:35:30|39416.8|39266.8|39420.4|39270.4|39424.1|39274.1|39416.5|39266.5|25
1623918940000|2021-06-17 08:35:40|39421.5|39271.5|39409.4|39259.4|39422.8|39272.8|39409.4|39259.4|21
1623918950000|2021-06-17 08:35:50|39410.6|39260.6|39415.8|39265.8|39421.3|39271.3|39410.2|39260.2|30
1623918960000|2021-06-17 08:36:00|39415.6|39265.6|39430.9|39280.9|39430.9|39280.9|39415.6|39265.6|19
1623918970000|2021-06-17 08:36:10|39430.7|39280.7|39436|39286|39438.3|39288.3|39430.4|39280.4|33
1623918980000|2021-06-17 08:36:20|39436.1|39286.1|39438.1|39288.1|39438.8|39288.8|39436|39286|14
1623918990000|2021-06-17 08:36:30|39438.2|39288.2|39446.6|39296.6|39448.6|39298.6|39437.9|39287.9|26
1623919000000|2021-06-17 08:36:40|39446.9|39296.9|39450|39300|39450.4|39300.4|39446.9|39296.9|26
1623919010000|2021-06-17 08:36:50|39450.5|39300.5|39446.1|39296.1|39452.2|39302.2|39446.1|39296.1|29
1623919020000|2021-06-17 08:37:00|39445.9|39295.9|39452.1|39302.1|39453.2|39303.2|39445.9|39295.9|26
1623919030000|2021-06-17 08:37:10|39452.2|39302.2|39453.7|39303.7|39453.7|39303.7|39450.8|39300.8|15
1623919040000|2021-06-17 08:37:20|39453.3|39303.3|39450.6|39300.6|39454.6|39304.6|39450|39300|27
1623919050000|2021-06-17 08:37:30|39449.5|39299.5|39457.7|39307.7|39457.7|39307.7|39449.5|39299.5|30
1623919060000|2021-06-17 08:37:40|39458.7|39308.7|39473.4|39323.4|39473.4|39323.4|39457.6|39307.6|28
1623919070000|2021-06-17 08:37:50|39474.3|39324.3|39480.3|39330.3|39480.9|39330.9|39473.2|39323.2|30
1623919080000|2021-06-17 08:38:00|39481|39331|39468.6|39318.6|39483.4|39333.4|39468.6|39318.6|37
1623919090000|2021-06-17 08:38:10|39468|39318|39478.1|39328.1|39478.8|39328.8|39464.7|39314.7|34
1623919100000|2021-06-17 08:38:20|39477.7|39327.7|39481.2|39331.2|39481.4|39331.4|39477.7|39327.7|36
1623919110000|2021-06-17 08:38:30|39481.3|39331.3|39460.1|39310.1|39481.9|39331.9|39457|39307|32
1623919120000|2021-06-17 08:38:40|39450.8|39300.8|39458|39308|39458.8|39308.8|39447.9|39297.9|33
1623919130000|2021-06-17 08:38:50|39451.7|39301.7|39457.3|39307.3|39464.9|39314.9|39451.7|39301.7|27
1623919140000|2021-06-17 08:39:00|39458.4|39308.4|39448.7|39298.7|39464|39314|39447.5|39297.5|27
1623919150000|2021-06-17 08:39:10|39445.3|39295.3|39454.7|39304.7|39455.9|39305.9|39443.8|39293.8|35
1623919160000|2021-06-17 08:39:20|39456.1|39306.1|39445.9|39295.9|39456.1|39306.1|39445.2|39295.2|25
1623919170000|2021-06-17 08:39:30|39446.2|39296.2|39440.7|39290.7|39446.2|39296.2|39438.3|39288.3|30
1623919180000|2021-06-17 08:39:40|39441|39291|39468.5|39318.5|39470.9|39320.9|39439.9|39289.9|37
1623919190000|2021-06-17 08:39:50|39468.7|39318.7|39464|39314|39471.4|39321.4|39464|39314|29
1623919200000|2021-06-17 08:40:00|39464.1|39314.1|39465.2|39315.2|39465.7|39315.7|39458.4|39308.4|35
1623919210000|2021-06-17 08:40:10|39463.4|39313.4|39460.9|39310.9|39464.3|39314.3|39460.9|39310.9|30
1623919220000|2021-06-17 08:40:20|39460.7|39310.7|39454.4|39304.4|39461.4|39311.4|39454.4|39304.4|31
1623919230000|2021-06-17 08:40:30|39453.4|39303.4|39451.4|39301.4|39453.6|39303.6|39450.6|39300.6|21
1623919240000|2021-06-17 08:40:40|39451.5|39301.5|39451.4|39301.4|39451.5|39301.5|39451.4|39301.4|4
1623919250000|2021-06-17 08:40:50|39451.8|39301.8|39449.3|39299.3|39451.8|39301.8|39449.1|39299.1|16
1623919260000|2021-06-17 08:41:00|39449.1|39299.1|39442.4|39292.4|39449.3|39299.3|39440.5|39290.5|19
1623919270000|2021-06-17 08:41:10|39441.7|39291.7|39441.7|39291.7|39442.5|39292.5|39440.5|39290.5|23
1623919280000|2021-06-17 08:41:20|39441.8|39291.8|39434.3|39284.3|39444.4|39294.4|39433.1|39283.1|23
1623919290000|2021-06-17 08:41:30|39433.1|39283.1|39427.5|39277.5|39433.1|39283.1|39424.7|39274.7|16
1623919300000|2021-06-17 08:41:40|39427.4|39277.4|39421.4|39271.4|39427.4|39277.4|39421.4|39271.4|5
1623919310000|2021-06-17 08:41:50|39421.9|39271.9|39418.1|39268.1|39422.5|39272.5|39417.7|39267.7|29
1623919320000|2021-06-17 08:42:00|39417.4|39267.4|39416.1|39266.1|39419.7|39269.7|39412.6|39262.6|24
1623919330000|2021-06-17 08:42:10|39415.7|39265.7|39401.5|39251.5|39415.7|39265.7|39401.4|39251.4|21
1623919340000|2021-06-17 08:42:20|39401.1|39251.1|39428.2|39278.2|39429.6|39279.6|39401.1|39251.1|33
1623919350000|2021-06-17 08:42:30|39427.8|39277.8|39429.8|39279.8|39430.3|39280.3|39427.8|39277.8|17
1623919360000|2021-06-17 08:42:40|39431.7|39281.7|39432.1|39282.1|39432.1|39282.1|39429.3|39279.3|16
1623919370000|2021-06-17 08:42:50|39432.2|39282.2|39420.9|39270.9|39434.4|39284.4|39420.9|39270.9|34
1623919380000|2021-06-17 08:43:00|39421.2|39271.2|39418.6|39268.6|39422.5|39272.5|39417.5|39267.5|16
1623919390000|2021-06-17 08:43:10|39416.9|39266.9|39416.9|39266.9|39416.9|39266.9|39416.9|39266.9|1
1623919400000|2021-06-17 08:43:20|39418.4|39268.4|39415.5|39265.5|39420.7|39270.7|39414.9|39264.9|5
1623919410000|2021-06-17 08:43:30|39417.4|39267.4|39418.6|39268.6|39419.1|39269.1|39417.4|39267.4|17
1623919420000|2021-06-17 08:43:40|39418.4|39268.4|39424.5|39274.5|39426.9|39276.9|39418.4|39268.4|27
1623919430000|2021-06-17 08:43:50|39425.3|39275.3|39424.8|39274.8|39426.2|39276.2|39422.1|39272.1|18
1623919440000|2021-06-17 08:44:00|39425.1|39275.1|39437.6|39287.6|39445.4|39295.4|39425.1|39275.1|23
1623919450000|2021-06-17 08:44:10|39435.8|39285.8|39427.9|39277.9|39435.8|39285.8|39426.2|39276.2|28
1623919460000|2021-06-17 08:44:20|39426.5|39276.5|39427.1|39277.1|39427.7|39277.7|39425.6|39275.6|13
1623919470000|2021-06-17 08:44:30|39427.4|39277.4|39420.4|39270.4|39432.4|39282.4|39418.9|39268.9|28
1623919480000|2021-06-17 08:44:40|39412.1|39262.1|39423.2|39273.2|39423.2|39273.2|39407.9|39257.9|22
1623919490000|2021-06-17 08:44:50|39420.7|39270.7|39423|39273|39426.9|39276.9|39417.8|39267.8|26
1623919500000|2021-06-17 08:45:00|39422.7|39272.7|39421|39271|39427.1|39277.1|39420.2|39270.2|27
1623919510000|2021-06-17 08:45:10|39415.9|39265.9|39409.9|39259.9|39415.9|39265.9|39401.6|39251.6|20
1623919520000|2021-06-17 08:45:20|39411.4|39261.4|39408.2|39258.2|39416.2|39266.2|39408.2|39258.2|22
1623919530000|2021-06-17 08:45:30|39409.2|39259.2|39408|39258|39414.4|39264.4|39408|39258|23
1623919540000|2021-06-17 08:45:40|39409.7|39259.7|39409.5|39259.5|39410.2|39260.2|39406.1|39256.1|21
1623919550000|2021-06-17 08:45:50|39410.2|39260.2|39408.2|39258.2|39410.2|39260.2|39405.2|39255.2|5
1623919560000|2021-06-17 08:46:00|39408.3|39258.3|39408.2|39258.2|39408.3|39258.3|39403.7|39253.7|15
1623919570000|2021-06-17 08:46:10|39407.1|39257.1|39406.9|39256.9|39408.6|39258.6|39397.8|39247.8|12
1623919580000|2021-06-17 08:46:20|39401.5|39251.5|39401.8|39251.8|39405.9|39255.9|39400.5|39250.5|31
1623919590000|2021-06-17 08:46:30|39402.5|39252.5|39401.9|39251.9|39404.7|39254.7|39400.4|39250.4|32
1623919600000|2021-06-17 08:46:40|39402.7|39252.7|39405|39255|39408.8|39258.8|39399.9|39249.9|31
1623919610000|2021-06-17 08:46:50|39403.3|39253.3|39393.9|39243.9|39405.9|39255.9|39393.5|39243.5|30
1623919620000|2021-06-17 08:47:00|39395.1|39245.1|39374.2|39224.2|39395.1|39245.1|39370.8|39220.8|28
1623919630000|2021-06-17 08:47:10|39375.3|39225.3|39382.6|39232.6|39383.9|39233.9|39368.5|39218.5|30
1623919640000|2021-06-17 08:47:20|39381.7|39231.7|39380.9|39230.9|39385.9|39235.9|39380.5|39230.5|29
1623919650000|2021-06-17 08:47:30|39380.4|39230.4|39375.3|39225.3|39380.4|39230.4|39374.1|39224.1|23
1623919660000|2021-06-17 08:47:40|39374.8|39224.8|39304.9|39154.9|39374.8|39224.8|39294.1|39144.1|37
1623919670000|2021-06-17 08:47:50|39317.7|39167.7|39337.5|39187.5|39376.4|39226.4|39304.9|39154.9|38
1623919680000|2021-06-17 08:48:00|39337.6|39187.6|39279.5|39129.5|39376.4|39226.4|39277.6|39127.6|28
1623919690000|2021-06-17 08:48:10|39277.4|39127.4|39271.7|39121.7|39280.7|39130.7|39270.4|39120.4|30
1623919700000|2021-06-17 08:48:20|39271.6|39121.6|39265.9|39115.9|39276.6|39126.6|39257.7|39107.7|27
1623919710000|2021-06-17 08:48:30|39265.6|39115.6|39266.9|39116.9|39269.8|39119.8|39263.3|39113.3|30
1623919720000|2021-06-17 08:48:40|39266.8|39116.8|39265.4|39115.4|39271.3|39121.3|39265.4|39115.4|29
1623919730000|2021-06-17 08:48:50|39265.7|39115.7|39265.5|39115.5|39268.7|39118.7|39263.2|39113.2|26
1623919740000|2021-06-17 08:49:00|39265.4|39115.4|39245|39095|39265.4|39115.4|39236.8|39086.8|32
1623919750000|2021-06-17 08:49:10|39237.5|39087.5|39221|39071|39250.1|39100.1|39217.9|39067.9|35
1623919760000|2021-06-17 08:49:20|39213.6|39063.6|39184.7|39034.7|39226.6|39076.6|39184.7|39034.7|38
1623919770000|2021-06-17 08:49:30|39183.4|39033.4|39190.7|39040.7|39198.2|39048.2|39178.9|39028.9|38
1623919780000|2021-06-17 08:49:40|39189.8|39039.8|39194.5|39044.5|39202.5|39052.5|39189.4|39039.4|33
1623919790000|2021-06-17 08:49:50|39196.3|39046.3|39202.9|39052.9|39202.9|39052.9|39194.6|39044.6|21
1623919800000|2021-06-17 08:50:00|39203.8|39053.8|39216.3|39066.3|39222.7|39072.7|39202.8|39052.8|33
1623919810000|2021-06-17 08:50:10|39217.8|39067.8|39210.5|39060.5|39219.2|39069.2|39210.1|39060.1|25
1623919820000|2021-06-17 08:50:20|39210.6|39060.6|39199.9|39049.9|39211.3|39061.3|39187.8|39037.8|31
1623919830000|2021-06-17 08:50:30|39198.7|39048.7|39190.5|39040.5|39200.2|39050.2|39188.3|39038.3|37
1623919840000|2021-06-17 08:50:40|39190.3|39040.3|39195.6|39045.6|39202.3|39052.3|39184.8|39034.8|38
1623919850000|2021-06-17 08:50:50|39197.3|39047.3|39189.6|39039.6|39197.3|39047.3|39188.2|39038.2|29
1623919860000|2021-06-17 08:51:00|39189.4|39039.4|39212.9|39062.9|39215|39065|39189.4|39039.4|32
1623919870000|2021-06-17 08:51:10|39212.2|39062.2|39222.3|39072.3|39222.8|39072.8|39212.2|39062.2|32
1623919880000|2021-06-17 08:51:20|39222.9|39072.9|39224.5|39074.5|39227.1|39077.1|39220.5|39070.5|30
1623919890000|2021-06-17 08:51:30|39224.7|39074.7|39222.7|39072.7|39226.2|39076.2|39222.7|39072.7|26
1623919900000|2021-06-17 08:51:40|39222.6|39072.6|39242.9|39092.9|39243.5|39093.5|39222.6|39072.6|32
1623919910000|2021-06-17 08:51:50|39243.1|39093.1|39249.6|39099.6|39250.4|39100.4|39243.1|39093.1|32
1623919920000|2021-06-17 08:52:00|39249|39099|39243.9|39093.9|39251.8|39101.8|39242.2|39092.2|25
1623919930000|2021-06-17 08:52:10|39244.3|39094.3|39236.6|39086.6|39244.3|39094.3|39236.4|39086.4|23
1623919940000|2021-06-17 08:52:20|39235.5|39085.5|39237.4|39087.4|39237.8|39087.8|39235.4|39085.4|18
1623919950000|2021-06-17 08:52:30|39236.9|39086.9|39234.2|39084.2|39242.7|39092.7|39232|39082|34
1623919960000|2021-06-17 08:52:40|39236.2|39086.2|39228.7|39078.7|39236.2|39086.2|39225.2|39075.2|21
1623919970000|2021-06-17 08:52:50|39229.6|39079.6|39229.5|39079.5|39229.6|39079.6|39227.7|39077.7|19
1623919980000|2021-06-17 08:53:00|39228.7|39078.7|39234.3|39084.3|39234.3|39084.3|39223.5|39073.5|18
1623919990000|2021-06-17 08:53:10|39234.2|39084.2|39235.3|39085.3|39236.5|39086.5|39232.6|39082.6|25
1623920000000|2021-06-17 08:53:20|39236.1|39086.1|39232.8|39082.8|39236.9|39086.9|39232.7|39082.7|19
1623920010000|2021-06-17 08:53:30|39233.3|39083.3|39238.7|39088.7|39239.6|39089.6|39233.3|39083.3|13
1623920020000|2021-06-17 08:53:40|39238.9|39088.9|39238.9|39088.9|39241.1|39091.1|39237.7|39087.7|21
1623920030000|2021-06-17 08:53:50|39239|39089|39235.5|39085.5|39240.4|39090.4|39235.5|39085.5|13
1623920040000|2021-06-17 08:54:00|39235.9|39085.9|39237.9|39087.9|39240.1|39090.1|39234.8|39084.8|29
1623920050000|2021-06-17 08:54:10|39237.4|39087.4|39238.5|39088.5|39238.5|39088.5|39237.4|39087.4|14
1623920060000|2021-06-17 08:54:20|39238|39088|39229.6|39079.6|39238|39088|39228.6|39078.6|18
1623920070000|2021-06-17 08:54:30|39229.5|39079.5|39228.4|39078.4|39232.2|39082.2|39226.5|39076.5|24
1623920080000|2021-06-17 08:54:40|39228.5|39078.5|39229.4|39079.4|39230.8|39080.8|39227.9|39077.9|13
1623920090000|2021-06-17 08:54:50|39226.2|39076.2|39230|39080|39231|39081|39226.2|39076.2|22
1623920100000|2021-06-17 08:55:00|39231.1|39081.1|39257|39107|39261|39111|39231|39081|34
1623920110000|2021-06-17 08:55:10|39255.4|39105.4|39264.4|39114.4|39274.5|39124.5|39251.5|39101.5|23
1623920120000|2021-06-17 08:55:20|39266.5|39116.5|39267.8|39117.8|39285.6|39135.6|39250.9|39100.9|37
1623920130000|2021-06-17 08:55:30|39264|39114|39314.1|39164.1|39316.6|39166.6|39263.5|39113.5|33
1623920140000|2021-06-17 08:55:40|39313|39163|39310.5|39160.5|39313.2|39163.2|39309.1|39159.1|19
1623920150000|2021-06-17 08:55:50|39308.7|39158.7|39303.4|39153.4|39310.9|39160.9|39302.9|39152.9|30
1623920160000|2021-06-17 08:56:00|39304.8|39154.8|39322.6|39172.6|39322.6|39172.6|39304.3|39154.3|39
1623920170000|2021-06-17 08:56:10|39323.6|39173.6|39319.5|39169.5|39333.8|39183.8|39318.5|39168.5|34
1623920180000|2021-06-17 08:56:20|39321.2|39171.2|39329.9|39179.9|39332.1|39182.1|39320.9|39170.9|34
1623920190000|2021-06-17 08:56:30|39329.5|39179.5|39357.7|39207.7|39357.7|39207.7|39327.6|39177.6|39
1623920200000|2021-06-17 08:56:40|39357.8|39207.8|39345.2|39195.2|39361.1|39211.1|39341.1|39191.1|39
1623920210000|2021-06-17 08:56:50|39346.7|39196.7|39359.3|39209.3|39361.4|39211.4|39346.6|39196.6|24
1623920220000|2021-06-17 08:57:00|39359.4|39209.4|39366.9|39216.9|39367.6|39217.6|39359.4|39209.4|27
1623920230000|2021-06-17 08:57:10|39366.2|39216.2|39362|39212|39379.9|39229.9|39360.1|39210.1|32
1623920240000|2021-06-17 08:57:20|39361|39211|39372.5|39222.5|39378.5|39228.5|39357.2|39207.2|26
1623920250000|2021-06-17 08:57:30|39373.9|39223.9|39371.3|39221.3|39375|39225|39362.3|39212.3|32
1623920260000|2021-06-17 08:57:40|39371.6|39221.6|39369.5|39219.5|39376.2|39226.2|39367.9|39217.9|33
1623920270000|2021-06-17 08:57:50|39369.3|39219.3|39378.8|39228.8|39380.8|39230.8|39369.2|39219.2|30
1623920280000|2021-06-17 08:58:00|39378|39228|39362|39212|39378|39228|39360.8|39210.8|22
1623920290000|2021-06-17 08:58:10|39362.1|39212.1|39369.4|39219.4|39369.4|39219.4|39362.1|39212.1|31
1623920300000|2021-06-17 08:58:20|39368.1|39218.1|39366.3|39216.3|39368.8|39218.8|39366.3|39216.3|26
1623920310000|2021-06-17 08:58:30|39365.6|39215.6|39353.3|39203.3|39365.6|39215.6|39350.7|39200.7|37
1623920320000|2021-06-17 08:58:40|39353.5|39203.5|39361|39211|39362.4|39212.4|39352.9|39202.9|25
1623920330000|2021-06-17 08:58:50|39360.8|39210.8|39367.5|39217.5|39367.5|39217.5|39360.7|39210.7|30
1623920340000|2021-06-17 08:59:00|39371.6|39221.6|39368.5|39218.5|39372.7|39222.7|39364.2|39214.2|34
1623920350000|2021-06-17 08:59:10|39368.2|39218.2|39371.5|39221.5|39371.5|39221.5|39366.8|39216.8|38
1623920360000|2021-06-17 08:59:20|39372.8|39222.8|39368.4|39218.4|39373.7|39223.7|39368.4|39218.4|21
1623920370000|2021-06-17 08:59:30|39365.9|39215.9|39361.6|39211.6|39365.9|39215.9|39358.2|39208.2|35
1623920380000|2021-06-17 08:59:40|39361.8|39211.8|39358.9|39208.9|39361.8|39211.8|39357.5|39207.5|28
1623920390000|2021-06-17 08:59:50|39358.2|39208.2|39358.4|39208.4|39359.4|39209.4|39357.2|39207.2|23
1623920400000|2021-06-17 09:00:00|39359.3|39209.3|39410.2|39260.2|39426.7|39276.7|39359.3|39209.3|39
1623920410000|2021-06-17 09:00:10|39410.3|39260.3|39414.5|39264.5|39414.5|39264.5|39403.5|39253.5|38
1623920420000|2021-06-17 09:00:20|39414.4|39264.4|39414.2|39264.2|39417.1|39267.1|39402.1|39252.1|35
1623920430000|2021-06-17 09:00:30|39415.2|39265.2|39434.9|39284.9|39435.5|39285.5|39412.6|39262.6|33
1623920440000|2021-06-17 09:00:40|39435.9|39285.9|39444.4|39294.4|39447.5|39297.5|39432.6|39282.6|36
1623920450000|2021-06-17 09:00:50|39446.1|39296.1|39437.7|39287.7|39446.1|39296.1|39437.7|39287.7|34
1623920460000|2021-06-17 09:01:00|39440.3|39290.3|39444|39294|39444.8|39294.8|39439|39289|22
1623920470000|2021-06-17 09:01:10|39443|39293|39442.8|39292.8|39447.3|39297.3|39442.8|39292.8|22
1623920480000|2021-06-17 09:01:20|39437.8|39287.8|39432.6|39282.6|39437.8|39287.8|39432.4|39282.4|31
1623920490000|2021-06-17 09:01:30|39431.6|39281.6|39426.7|39276.7|39431.6|39281.6|39423.8|39273.8|34
1623920500000|2021-06-17 09:01:40|39426.6|39276.6|39441.5|39291.5|39442|39292|39425.8|39275.8|31
1623920510000|2021-06-17 09:01:50|39442.7|39292.7|39439.4|39289.4|39444.4|39294.4|39435.8|39285.8|29
1623920520000|2021-06-17 09:02:00|39439.5|39289.5|39431.7|39281.7|39439.6|39289.6|39431.2|39281.2|19
1623920530000|2021-06-17 09:02:10|39431.2|39281.2|39429.7|39279.7|39431.5|39281.5|39424.6|39274.6|34
1623920540000|2021-06-17 09:02:20|39429.4|39279.4|39425.9|39275.9|39430.9|39280.9|39425.8|39275.8|19
1623920550000|2021-06-17 09:02:30|39425.4|39275.4|39426.1|39276.1|39428.1|39278.1|39425.4|39275.4|14
1623920560000|2021-06-17 09:02:40|39425.7|39275.7|39425.5|39275.5|39426|39276|39419.7|39269.7|16
1623920570000|2021-06-17 09:02:50|39423.8|39273.8|39422.4|39272.4|39425.4|39275.4|39419.6|39269.6|27
1623920580000|2021-06-17 09:03:00|39422|39272|39404.6|39254.6|39425.7|39275.7|39397.6|39247.6|28
1623920590000|2021-06-17 09:03:10|39403.4|39253.4|39413.1|39263.1|39414.2|39264.2|39402.3|39252.3|23
1623920600000|2021-06-17 09:03:20|39412.6|39262.6|39397.2|39247.2|39412.8|39262.8|39397.2|39247.2|31
1623920610000|2021-06-17 09:03:30|39396.2|39246.2|39401.7|39251.7|39401.7|39251.7|39382.3|39232.3|32
1623920620000|2021-06-17 09:03:40|39401.1|39251.1|39382.3|39232.3|39408.5|39258.5|39381.6|39231.6|24
1623920630000|2021-06-17 09:03:50|39383.8|39233.8|39401.4|39251.4|39402.2|39252.2|39382.3|39232.3|25
1623920640000|2021-06-17 09:04:00|39401.5|39251.5|39412.4|39262.4|39413|39263|39400.6|39250.6|28
1623920650000|2021-06-17 09:04:10|39412.6|39262.6|39418.9|39268.9|39423.7|39273.7|39411.5|39261.5|27
1623920660000|2021-06-17 09:04:20|39418.2|39268.2|39421|39271|39427.6|39277.6|39418.2|39268.2|30
1623920670000|2021-06-17 09:04:30|39416.5|39266.5|39411.2|39261.2|39416.5|39266.5|39409.2|39259.2|29
1623920680000|2021-06-17 09:04:40|39411.5|39261.5|39413|39263|39415.3|39265.3|39409.4|39259.4|25
1623920690000|2021-06-17 09:04:50|39413.5|39263.5|39404.6|39254.6|39414.1|39264.1|39403.2|39253.2|29
1623920700000|2021-06-17 09:05:00|39404.5|39254.5|39406|39256|39408.1|39258.1|39404.5|39254.5|24
1623920710000|2021-06-17 09:05:10|39406.5|39256.5|39413.1|39263.1|39418.7|39268.7|39402.6|39252.6|26
1623920720000|2021-06-17 09:05:20|39413|39263|39411.6|39261.6|39417|39267|39411.1|39261.1|29
1623920730000|2021-06-17 09:05:30|39409.5|39259.5|39409.1|39259.1|39416.1|39266.1|39406.2|39256.2|26
1623920740000|2021-06-17 09:05:40|39408.3|39258.3|39409.6|39259.6|39419.6|39269.6|39407.8|39257.8|26
1623920750000|2021-06-17 09:05:50|39409.7|39259.7|39419.4|39269.4|39420.4|39270.4|39409.7|39259.7|26
1623920760000|2021-06-17 09:06:00|39415.8|39265.8|39417.5|39267.5|39419.2|39269.2|39414|39264|24
1623920770000|2021-06-17 09:06:10|39414.8|39264.8|39416.1|39266.1|39418.3|39268.3|39411.3|39261.3|19
1623920780000|2021-06-17 09:06:20|39416.2|39266.2|39413.7|39263.7|39416.2|39266.2|39410|39260|18
1623920790000|2021-06-17 09:06:30|39416.3|39266.3|39413.5|39263.5|39416.3|39266.3|39411.7|39261.7|28
1623920800000|2021-06-17 09:06:40|39413.8|39263.8|39409.6|39259.6|39414.5|39264.5|39409.6|39259.6|17
1623920810000|2021-06-17 09:06:50|39413.7|39263.7|39409.3|39259.3|39413.7|39263.7|39409.3|39259.3|26
1623920820000|2021-06-17 09:07:00|39410.2|39260.2|39410.3|39260.3|39410.9|39260.9|39407.9|39257.9|15
1623920830000|2021-06-17 09:07:10|39410.2|39260.2|39414.3|39264.3|39416.9|39266.9|39408.4|39258.4|21
1623920840000|2021-06-17 09:07:20|39413|39263|39413.3|39263.3|39417.4|39267.4|39413|39263|16
1623920850000|2021-06-17 09:07:30|39413.8|39263.8|39415.4|39265.4|39415.5|39265.5|39412.4|39262.4|16
1623920860000|2021-06-17 09:07:40|39415.6|39265.6|39415.7|39265.7|39415.9|39265.9|39414.6|39264.6|14
1623920870000|2021-06-17 09:07:50|39417.4|39267.4|39417.8|39267.8|39419.1|39269.1|39415.9|39265.9|18
1623920880000|2021-06-17 09:08:00|39418|39268|39417.6|39267.6|39420.3|39270.3|39416.3|39266.3|24
1623920890000|2021-06-17 09:08:10|39418.1|39268.1|39416.9|39266.9|39421.6|39271.6|39416.9|39266.9|16
1623920900000|2021-06-17 09:08:20|39416.8|39266.8|39396|39246|39416.9|39266.9|39394.7|39244.7|33
1623920910000|2021-06-17 09:08:30|39394.9|39244.9|39386.7|39236.7|39394.9|39244.9|39386.7|39236.7|32
1623920920000|2021-06-17 09:08:40|39386.1|39236.1|39394.4|39244.4|39398.4|39248.4|39386.1|39236.1|33
1623920930000|2021-06-17 09:08:50|39394.6|39244.6|39382|39232|39401.2|39251.2|39382|39232|31
1623920940000|2021-06-17 09:09:00|39382.3|39232.3|39387.9|39237.9|39391|39241|39380.5|39230.5|32
1623920950000|2021-06-17 09:09:10|39388.9|39238.9|39380.4|39230.4|39388.9|39238.9|39380.4|39230.4|21
1623920960000|2021-06-17 09:09:20|39380.5|39230.5|39387.5|39237.5|39390.4|39240.4|39378.4|39228.4|32
1623920970000|2021-06-17 09:09:30|39386.7|39236.7|39389|39239|39390|39240|39383.6|39233.6|21
1623920980000|2021-06-17 09:09:40|39385.1|39235.1|39382.4|39232.4|39386.7|39236.7|39374.9|39224.9|27
1623920990000|2021-06-17 09:09:50|39376.4|39226.4|39384.2|39234.2|39384.2|39234.2|39376.4|39226.4|13
1623921000000|2021-06-17 09:10:00|39382.6|39232.6|39384|39234|39396.5|39246.5|39382.6|39232.6|27
1623921010000|2021-06-17 09:10:10|39386.2|39236.2|39383.1|39233.1|39388|39238|39380|39230|24
1623921020000|2021-06-17 09:10:20|39379.4|39229.4|39381.7|39231.7|39383.9|39233.9|39373.4|39223.4|27
1623921030000|2021-06-17 09:10:30|39381.8|39231.8|39381|39231|39382.3|39232.3|39366.3|39216.3|29
1623921040000|2021-06-17 09:10:40|39380.9|39230.9|39379.8|39229.8|39382.4|39232.4|39364.5|39214.5|18
1623921050000|2021-06-17 09:10:50|39367.5|39217.5|39373.3|39223.3|39379.8|39229.8|39363.5|39213.5|17
1623921060000|2021-06-17 09:11:00|39375.2|39225.2|39363.4|39213.4|39375.2|39225.2|39363.3|39213.3|24
1623921070000|2021-06-17 09:11:10|39369.1|39219.1|39369.4|39219.4|39370.8|39220.8|39363.4|39213.4|23
1623921080000|2021-06-17 09:11:20|39369|39219|39367.8|39217.8|39369|39219|39363.6|39213.6|15
1623921090000|2021-06-17 09:11:30|39367.3|39217.3|39348.4|39198.4|39367.6|39217.6|39347.5|39197.5|26
1623921100000|2021-06-17 09:11:40|39354.6|39204.6|39358|39208|39359|39209|39344.9|39194.9|28
1623921110000|2021-06-17 09:11:50|39356.1|39206.1|39359.4|39209.4|39362.5|39212.5|39347.3|39197.3|26
1623921120000|2021-06-17 09:12:00|39359.5|39209.5|39359.1|39209.1|39360|39210|39347.1|39197.1|22
1623921130000|2021-06-17 09:12:10|39359.4|39209.4|39361.8|39211.8|39368.2|39218.2|39354.7|39204.7|19
1623921140000|2021-06-17 09:12:20|39354.6|39204.6|39359.9|39209.9|39362.2|39212.2|39351.4|39201.4|18
1623921150000|2021-06-17 09:12:30|39363.5|39213.5|39407.3|39257.3|39407.3|39257.3|39361.2|39211.2|37
1623921160000|2021-06-17 09:12:40|39408.6|39258.6|39405.2|39255.2|39411|39261|39404.1|39254.1|28
1623921170000|2021-06-17 09:12:50|39404.8|39254.8|39398.8|39248.8|39405.3|39255.3|39398|39248|23
1623921180000|2021-06-17 09:13:00|39398.5|39248.5|39396.4|39246.4|39398.5|39248.5|39392.1|39242.1|28
1623921190000|2021-06-17 09:13:10|39396.3|39246.3|39396.7|39246.7|39398.6|39248.6|39394.8|39244.8|30
1623921200000|2021-06-17 09:13:20|39396.5|39246.5|39389.2|39239.2|39397.1|39247.1|39379.3|39229.3|34
1623921210000|2021-06-17 09:13:30|39388.5|39238.5|39386|39236|39390.3|39240.3|39384.8|39234.8|23
1623921220000|2021-06-17 09:13:40|39385.9|39235.9|39388|39238|39388|39238|39383.5|39233.5|23
1623921230000|2021-06-17 09:13:50|39387.4|39237.4|39386.9|39236.9|39388.1|39238.1|39382.3|39232.3|22
1623921240000|2021-06-17 09:14:00|39385.7|39235.7|39373.5|39223.5|39386|39236|39373.5|39223.5|24
1623921250000|2021-06-17 09:14:10|39374.5|39224.5|39374.6|39224.6|39377.2|39227.2|39372.5|39222.5|22
1623921260000|2021-06-17 09:14:20|39375.4|39225.4|39380.9|39230.9|39382.7|39232.7|39373.3|39223.3|22
1623921270000|2021-06-17 09:14:30|39377.7|39227.7|39378.6|39228.6|39380.7|39230.7|39377|39227|24
1623921280000|2021-06-17 09:14:40|39378|39228|39377.3|39227.3|39378|39228|39371.8|39221.8|26
1623921290000|2021-06-17 09:14:50|39377.4|39227.4|39378.2|39228.2|39384.7|39234.7|39374.9|39224.9|19
1623921300000|2021-06-17 09:15:00|39380.6|39230.6|39375.4|39225.4|39382.5|39232.5|39374.2|39224.2|25
1623921310000|2021-06-17 09:15:10|39374.5|39224.5|39372.7|39222.7|39374.5|39224.5|39367.8|39217.8|28
1623921320000|2021-06-17 09:15:20|39373.1|39223.1|39364.5|39214.5|39377.3|39227.3|39364.5|39214.5|29
1623921330000|2021-06-17 09:15:30|39364.7|39214.7|39350.6|39200.6|39364.7|39214.7|39344.5|39194.5|27
1623921340000|2021-06-17 09:15:40|39352|39202|39347.2|39197.2|39355.2|39205.2|39343.9|39193.9|27
1623921350000|2021-06-17 09:15:50|39349.2|39199.2|39345.8|39195.8|39352.8|39202.8|39342.6|39192.6|28
1623921360000|2021-06-17 09:16:00|39349.1|39199.1|39335.3|39185.3|39351.1|39201.1|39332.6|39182.6|34
1623921370000|2021-06-17 09:16:10|39335.1|39185.1|39336.3|39186.3|39343.9|39193.9|39332.2|39182.2|34
1623921380000|2021-06-17 09:16:20|39335|39185|39323.2|39173.2|39339.6|39189.6|39323.2|39173.2|29
1623921390000|2021-06-17 09:16:30|39332.1|39182.1|39331.8|39181.8|39332.1|39182.1|39320.5|39170.5|31
1623921400000|2021-06-17 09:16:40|39331.7|39181.7|39330|39180|39334.2|39184.2|39323.9|39173.9|27
1623921410000|2021-06-17 09:16:50|39330.3|39180.3|39327.4|39177.4|39331|39181|39324.6|39174.6|20
1623921420000|2021-06-17 09:17:00|39323.6|39173.6|39325.6|39175.6|39326.8|39176.8|39321.1|39171.1|24
1623921430000|2021-06-17 09:17:10|39325.8|39175.8|39345|39195|39348.3|39198.3|39321.2|39171.2|30
1623921440000|2021-06-17 09:17:20|39340.3|39190.3|39352.6|39202.6|39353.3|39203.3|39340.3|39190.3|32
1623921450000|2021-06-17 09:17:30|39352.7|39202.7|39338|39188|39352.7|39202.7|39336.6|39186.6|29
1623921460000|2021-06-17 09:17:40|39337.7|39187.7|39334.8|39184.8|39337.8|39187.8|39329.6|39179.6|23
1623921470000|2021-06-17 09:17:50|39336.3|39186.3|39338.5|39188.5|39342.9|39192.9|39326|39176|31
1623921480000|2021-06-17 09:18:00|39339|39189|39335.9|39185.9|39340.5|39190.5|39328.9|39178.9|25
1623921490000|2021-06-17 09:18:10|39337.2|39187.2|39333.1|39183.1|39337.3|39187.3|39322.8|39172.8|23
1623921500000|2021-06-17 09:18:20|39331.5|39181.5|39328.1|39178.1|39332.6|39182.6|39319.2|39169.2|22
1623921510000|2021-06-17 09:18:30|39330.6|39180.6|39329.4|39179.4|39331.2|39181.2|39318|39168|19
1623921520000|2021-06-17 09:18:40|39326.5|39176.5|39328.7|39178.7|39331.1|39181.1|39315.8|39165.8|22
1623921530000|2021-06-17 09:18:50|39316|39166|39307.2|39157.2|39330.8|39180.8|39299.6|39149.6|27
1623921540000|2021-06-17 09:19:00|39306.9|39156.9|39298.7|39148.7|39306.9|39156.9|39280.9|39130.9|34
1623921550000|2021-06-17 09:19:10|39297.7|39147.7|39306.9|39156.9|39308.6|39158.6|39291.7|39141.7|32
1623921560000|2021-06-17 09:19:20|39301.2|39151.2|39305.2|39155.2|39307.9|39157.9|39299.7|39149.7|23
1623921570000|2021-06-17 09:19:30|39304.2|39154.2|39304.3|39154.3|39305.4|39155.4|39297.9|39147.9|19
1623921580000|2021-06-17 09:19:40|39304.4|39154.4|39298.2|39148.2|39304.4|39154.4|39292.7|39142.7|22
1623921590000|2021-06-17 09:19:50|39298.3|39148.3|39298.3|39148.3|39301.2|39151.2|39293.8|39143.8|17
1623921600000|2021-06-17 09:20:00|39296.4|39146.4|39292.1|39142.1|39300.2|39150.2|39286.6|39136.6|35
1623921610000|2021-06-17 09:20:10|39291.6|39141.6|39290.9|39140.9|39292.8|39142.8|39287.4|39137.4|17
1623921620000|2021-06-17 09:20:20|39286.5|39136.5|39290.1|39140.1|39292|39142|39276.8|39126.8|19
1623921630000|2021-06-17 09:20:30|39290.7|39140.7|39289.9|39139.9|39291.5|39141.5|39279.2|39129.2|29
1623921640000|2021-06-17 09:20:40|39288.2|39138.2|39294.7|39144.7|39296.7|39146.7|39285.9|39135.9|26
1623921650000|2021-06-17 09:20:50|39296.5|39146.5|39298.2|39148.2|39300.4|39150.4|39292.2|39142.2|24
1623921660000|2021-06-17 09:21:00|39298.5|39148.5|39305.2|39155.2|39306.1|39156.1|39294.6|39144.6|23
1623921670000|2021-06-17 09:21:10|39297.8|39147.8|39294|39144|39304.5|39154.5|39289.7|39139.7|25
1623921680000|2021-06-17 09:21:20|39294.7|39144.7|39302.6|39152.6|39303.1|39153.1|39294.7|39144.7|17
1623921690000|2021-06-17 09:21:30|39301.7|39151.7|39292.1|39142.1|39303.9|39153.9|39292.1|39142.1|20
1623921700000|2021-06-17 09:21:40|39291.5|39141.5|39286.5|39136.5|39291.7|39141.7|39285.6|39135.6|20
1623921710000|2021-06-17 09:21:50|39287|39137|39287|39137|39287.4|39137.4|39285.4|39135.4|15
1623921720000|2021-06-17 09:22:00|39286.6|39136.6|39287.3|39137.3|39287.3|39137.3|39286|39136|5
1623921730000|2021-06-17 09:22:10|39286.7|39136.7|39279.2|39129.2|39286.7|39136.7|39279.2|39129.2|16
1623921740000|2021-06-17 09:22:20|39279.1|39129.1|39267.2|39117.2|39281|39131|39267.2|39117.2|27
1623921750000|2021-06-17 09:22:30|39268.2|39118.2|39266.8|39116.8|39268.6|39118.6|39266.8|39116.8|11
1623921760000|2021-06-17 09:22:40|39267.1|39117.1|39258.7|39108.7|39267.1|39117.1|39258.7|39108.7|6
1623921770000|2021-06-17 09:22:50|39258.2|39108.2|39258.7|39108.7|39258.7|39108.7|39257.5|39107.5|5
1623921780000|2021-06-17 09:23:00|39258.4|39108.4|39275.4|39125.4|39276.3|39126.3|39256|39106|18
1623921790000|2021-06-17 09:23:10|39274.6|39124.6|39272.6|39122.6|39274.7|39124.7|39272.5|39122.5|14
1623921800000|2021-06-17 09:23:20|39271.6|39121.6|39264.2|39114.2|39271.6|39121.6|39264.2|39114.2|17
1623921810000|2021-06-17 09:23:30|39263|39113|39262.6|39112.6|39267.7|39117.7|39262|39112|19
1623921820000|2021-06-17 09:23:40|39262.9|39112.9|39265.8|39115.8|39265.8|39115.8|39262.9|39112.9|12
1623921830000|2021-06-17 09:23:50|39264.8|39114.8|39263|39113|39265.7|39115.7|39263|39113|7
1623921840000|2021-06-17 09:24:00|39259.8|39109.8|39229.4|39079.4|39261.7|39111.7|39221.1|39071.1|34
1623921850000|2021-06-17 09:24:10|39229.5|39079.5|39233|39083|39233|39083|39229.5|39079.5|11
1623921860000|2021-06-17 09:24:20|39234.5|39084.5|39243.3|39093.3|39243.8|39093.8|39234.5|39084.5|24
1623921870000|2021-06-17 09:24:30|39244.5|39094.5|39244.6|39094.6|39244.6|39094.6|39243.5|39093.5|4
1623921880000|2021-06-17 09:24:40|39244.5|39094.5|39254.2|39104.2|39254.2|39104.2|39238.6|39088.6|28
1623921890000|2021-06-17 09:24:50|39254.6|39104.6|39271|39121|39272.6|39122.6|39254.1|39104.1|32
1623921900000|2021-06-17 09:25:00|39271.9|39121.9|39274.3|39124.3|39281.4|39131.4|39271.6|39121.6|23
1623921910000|2021-06-17 09:25:10|39275.2|39125.2|39290.8|39140.8|39292.3|39142.3|39275.2|39125.2|32
1623921920000|2021-06-17 09:25:20|39290.6|39140.6|39287.6|39137.6|39295.5|39145.5|39285|39135|34
1623921930000|2021-06-17 09:25:30|39287.4|39137.4|39286.9|39136.9|39287.8|39137.8|39286.8|39136.8|26
1623921940000|2021-06-17 09:25:40|39286.7|39136.7|39286.9|39136.9|39287.3|39137.3|39285.6|39135.6|9
1623921950000|2021-06-17 09:25:50|39287.2|39137.2|39301.2|39151.2|39301.2|39151.2|39287.2|39137.2|10
1623921960000|2021-06-17 09:26:00|39294.4|39144.4|39276.4|39126.4|39294.4|39144.4|39276.4|39126.4|30
1623921970000|2021-06-17 09:26:10|39276.1|39126.1|39269.2|39119.2|39277.8|39127.8|39268.1|39118.1|29
1623921980000|2021-06-17 09:26:20|39260|39110|39249.6|39099.6|39261.3|39111.3|39249.6|39099.6|25
1623921990000|2021-06-17 09:26:30|39249.7|39099.7|39252.8|39102.8|39254.2|39104.2|39249.7|39099.7|23
1623922000000|2021-06-17 09:26:40|39252.2|39102.2|39252.7|39102.7|39253.8|39103.8|39250|39100|19
1623922010000|2021-06-17 09:26:50|39252.9|39102.9|39253.3|39103.3|39258.8|39108.8|39252.1|39102.1|18
1623922020000|2021-06-17 09:27:00|39252.6|39102.6|39253.5|39103.5|39256.6|39106.6|39252.6|39102.6|31
1623922030000|2021-06-17 09:27:10|39254.3|39104.3|39305.3|39155.3|39307.9|39157.9|39254.1|39104.1|29
1623922040000|2021-06-17 09:27:20|39303.9|39153.9|39366.9|39216.9|39367.3|39217.3|39301.4|39151.4|35
1623922050000|2021-06-17 09:27:30|39366.7|39216.7|39383.9|39233.9|39385.8|39235.8|39347.1|39197.1|26
1623922060000|2021-06-17 09:27:40|39383.8|39233.8|39386.5|39236.5|39388.3|39238.3|39347.4|39197.4|21
1623922070000|2021-06-17 09:27:50|39387.4|39237.4|39398.3|39248.3|39399.6|39249.6|39387.4|39237.4|31
1623922080000|2021-06-17 09:28:00|39398.5|39248.5|39395.9|39245.9|39398.9|39248.9|39393.3|39243.3|34
1623922090000|2021-06-17 09:28:10|39396.8|39246.8|39400.4|39250.4|39404.7|39254.7|39394.1|39244.1|33
1623922100000|2021-06-17 09:28:20|39396.4|39246.4|39382.1|39232.1|39396.4|39246.4|39380.9|39230.9|31
1623922110000|2021-06-17 09:28:30|39381.9|39231.9|39390.9|39240.9|39394.7|39244.7|39374.9|39224.9|35
1623922120000|2021-06-17 09:28:40|39390.3|39240.3|39392.6|39242.6|39392.9|39242.9|39389.1|39239.1|32
1623922130000|2021-06-17 09:28:50|39394.2|39244.2|39413.9|39263.9|39413.9|39263.9|39385.9|39235.9|20
1623922140000|2021-06-17 09:29:00|39417.6|39267.6|39418.3|39268.3|39420.3|39270.3|39411.2|39261.2|25
1623922150000|2021-06-17 09:29:10|39418.9|39268.9|39418|39268|39421.8|39271.8|39418|39268|18
1623922160000|2021-06-17 09:29:20|39417.7|39267.7|39414.2|39264.2|39417.7|39267.7|39411.6|39261.6|19
1623922170000|2021-06-17 09:29:30|39414.1|39264.1|39409.7|39259.7|39414.1|39264.1|39401.7|39251.7|24
1623922180000|2021-06-17 09:29:40|39411.6|39261.6|39408.7|39258.7|39415.2|39265.2|39408.7|39258.7|17
1623922190000|2021-06-17 09:29:50|39409|39259|39409.4|39259.4|39409.9|39259.9|39408.3|39258.3|11
1623922200000|2021-06-17 09:30:00|39409.6|39259.6|39417.5|39267.5|39419.7|39269.7|39409.6|39259.6|31
1623922210000|2021-06-17 09:30:10|39417.9|39267.9|39424.4|39274.4|39425.8|39275.8|39417.5|39267.5|18
1623922220000|2021-06-17 09:30:20|39424.6|39274.6|39425.3|39275.3|39427.3|39277.3|39424.4|39274.4|14
1623922230000|2021-06-17 09:30:30|39425.1|39275.1|39426.6|39276.6|39426.6|39276.6|39424.9|39274.9|11
1623922240000|2021-06-17 09:30:40|39426.3|39276.3|39435.1|39285.1|39435.1|39285.1|39425.8|39275.8|18
1623922250000|2021-06-17 09:30:50|39435.8|39285.8|39435.3|39285.3|39435.8|39285.8|39434.1|39284.1|25
1623922260000|2021-06-17 09:31:00|39435.6|39285.6|39423.3|39273.3|39443.4|39293.4|39423.3|39273.3|28
1623922270000|2021-06-17 09:31:10|39421|39271|39405.4|39255.4|39424|39274|39405.4|39255.4|25
1623922280000|2021-06-17 09:31:20|39410.1|39260.1|39398.2|39248.2|39410.1|39260.1|39398|39248|23
1623922290000|2021-06-17 09:31:30|39399.9|39249.9|39401.4|39251.4|39401.4|39251.4|39398.5|39248.5|20
1623922300000|2021-06-17 09:31:40|39402.1|39252.1|39411.7|39261.7|39411.7|39261.7|39401.2|39251.2|26
1623922310000|2021-06-17 09:31:50|39411.1|39261.1|39417.7|39267.7|39418.6|39268.6|39410.5|39260.5|30
1623922320000|2021-06-17 09:32:00|39417.3|39267.3|39421.4|39271.4|39423.1|39273.1|39417.3|39267.3|31
1623922330000|2021-06-17 09:32:10|39423.1|39273.1|39419.2|39269.2|39423.1|39273.1|39417.6|39267.6|31
1623922340000|2021-06-17 09:32:20|39420.4|39270.4|39420|39270|39420.4|39270.4|39419.4|39269.4|10
1623922350000|2021-06-17 09:32:30|39419.4|39269.4|39419.9|39269.9|39423.3|39273.3|39419.3|39269.3|19
1623922360000|2021-06-17 09:32:40|39419.8|39269.8|39416|39266|39420|39270|39412.2|39262.2|23
1623922370000|2021-06-17 09:32:50|39416.2|39266.2|39413.2|39263.2|39417.6|39267.6|39413.2|39263.2|26
1623922380000|2021-06-17 09:33:00|39413.3|39263.3|39408.4|39258.4|39414|39264|39405.2|39255.2|32
1623922390000|2021-06-17 09:33:10|39408.5|39258.5|39407.8|39257.8|39412|39262|39407.8|39257.8|20
1623922400000|2021-06-17 09:33:20|39407.7|39257.7|39402.6|39252.6|39407.7|39257.7|39399.3|39249.3|26
1623922410000|2021-06-17 09:33:30|39402.4|39252.4|39401.7|39251.7|39402.4|39252.4|39400.3|39250.3|13
1623922420000|2021-06-17 09:33:40|39401.9|39251.9|39397.9|39247.9|39401.9|39251.9|39397|39247|14
1623922430000|2021-06-17 09:33:50|39398.7|39248.7|39398.9|39248.9|39398.9|39248.9|39397.8|39247.8|12
1623922440000|2021-06-17 09:34:00|39398.8|39248.8|39398.2|39248.2|39398.8|39248.8|39397.3|39247.3|8
1623922450000|2021-06-17 09:34:10|39397.5|39247.5|39393.7|39243.7|39397.5|39247.5|39386|39236|19
1623922460000|2021-06-17 09:34:20|39394.8|39244.8|39398.6|39248.6|39399.5|39249.5|39394.8|39244.8|26
1623922470000|2021-06-17 09:34:30|39398.1|39248.1|39395.6|39245.6|39398.1|39248.1|39395.5|39245.5|14
1623922480000|2021-06-17 09:34:40|39395.8|39245.8|39394.6|39244.6|39395.8|39245.8|39394.2|39244.2|10
1623922490000|2021-06-17 09:34:50|39395.9|39245.9|39403|39253|39403.2|39253.2|39395.8|39245.8|15
1623922500000|2021-06-17 09:35:00|39403.7|39253.7|39403.7|39253.7|39404.4|39254.4|39403.4|39253.4|13
1623922510000|2021-06-17 09:35:10|39402.9|39252.9|39402.8|39252.8|39404.4|39254.4|39402.4|39252.4|10
1623922520000|2021-06-17 09:35:20|39402.7|39252.7|39400.9|39250.9|39402.7|39252.7|39393.6|39243.6|15
1623922530000|2021-06-17 09:35:30|39400.3|39250.3|39406|39256|39408.3|39258.3|39398.2|39248.2|26
1623922540000|2021-06-17 09:35:40|39403.8|39253.8|39406.9|39256.9|39406.9|39256.9|39402.3|39252.3|22
1623922550000|2021-06-17 09:35:50|39408.2|39258.2|39404.8|39254.8|39408.8|39258.8|39403.4|39253.4|20
1623922560000|2021-06-17 09:36:00|39404.7|39254.7|39409.8|39259.8|39409.8|39259.8|39402.3|39252.3|12
1623922570000|2021-06-17 09:36:10|39410|39260|39415.7|39265.7|39416.4|39266.4|39409.5|39259.5|19
1623922580000|2021-06-17 09:36:20|39415.5|39265.5|39417.4|39267.4|39417.4|39267.4|39414.4|39264.4|25
1623922590000|2021-06-17 09:36:30|39417.3|39267.3|39419|39269|39421|39271|39417.3|39267.3|16
1623922600000|2021-06-17 09:36:40|39418.8|39268.8|39410.3|39260.3|39420.4|39270.4|39409.6|39259.6|21
1623922610000|2021-06-17 09:36:50|39409.5|39259.5|39410.1|39260.1|39410.2|39260.2|39409.5|39259.5|9
1623922620000|2021-06-17 09:37:00|39412.4|39262.4|39418.9|39268.9|39419.2|39269.2|39412.4|39262.4|12
1623922630000|2021-06-17 09:37:10|39419.2|39269.2|39417.3|39267.3|39419.2|39269.2|39417.3|39267.3|8
1623922640000|2021-06-17 09:37:20|39417.7|39267.7|39419.4|39269.4|39419.4|39269.4|39416.9|39266.9|13
1623922650000|2021-06-17 09:37:30|39419.9|39269.9|39411.9|39261.9|39420.5|39270.5|39411.3|39261.3|14
1623922660000|2021-06-17 09:37:40|39412|39262|39417.7|39267.7|39417.7|39267.7|39412|39262|14
1623922670000|2021-06-17 09:37:50|39418.6|39268.6|39423.7|39273.7|39424.8|39274.8|39418.6|39268.6|18
1623922680000|2021-06-17 09:38:00|39425.8|39275.8|39430.2|39280.2|39430.3|39280.3|39425.8|39275.8|10
1623922690000|2021-06-17 09:38:10|39430.4|39280.4|39432.6|39282.6|39432.7|39282.7|39430|39280|23
1623922700000|2021-06-17 09:38:20|39432.8|39282.8|39420.3|39270.3|39432.8|39282.8|39420.3|39270.3|30
1623922710000|2021-06-17 09:38:30|39421.1|39271.1|39425.8|39275.8|39425.8|39275.8|39421.1|39271.1|32
1623922720000|2021-06-17 09:38:40|39426|39276|39426|39276|39426.1|39276.1|39425.4|39275.4|8
1623922730000|2021-06-17 09:38:50|39425.9|39275.9|39425.4|39275.4|39425.9|39275.9|39424.5|39274.5|10
1623922740000|2021-06-17 09:39:00|39424.8|39274.8|39430.1|39280.1|39431.8|39281.8|39423.8|39273.8|27
1623922750000|2021-06-17 09:39:10|39430.4|39280.4|39427.9|39277.9|39432.7|39282.7|39427.7|39277.7|16
1623922760000|2021-06-17 09:39:20|39428|39278|39422.9|39272.9|39428.4|39278.4|39421.6|39271.6|26
1623922770000|2021-06-17 09:39:30|39423.2|39273.2|39422|39272|39423.2|39273.2|39420.9|39270.9|14
1623922780000|2021-06-17 09:39:40|39422.2|39272.2|39422.3|39272.3|39423.3|39273.3|39421.4|39271.4|11
1623922790000|2021-06-17 09:39:50|39422.1|39272.1|39421.9|39271.9|39423.1|39273.1|39421.3|39271.3|18
1623922800000|2021-06-17 09:40:00|39421.8|39271.8|39405.2|39255.2|39422.5|39272.5|39405|39255|22
1623922810000|2021-06-17 09:40:10|39405.9|39255.9|39407.9|39257.9|39407.9|39257.9|39400.2|39250.2|33
1623922820000|2021-06-17 09:40:20|39408.3|39258.3|39411.6|39261.6|39412.1|39262.1|39407.6|39257.6|14
1623922830000|2021-06-17 09:40:30|39411.8|39261.8|39404|39254|39412.2|39262.2|39403.3|39253.3|30
1623922840000|2021-06-17 09:40:40|39403.9|39253.9|39404.1|39254.1|39404.1|39254.1|39403.3|39253.3|7
1623922850000|2021-06-17 09:40:50|39404.3|39254.3|39402.3|39252.3|39404.3|39254.3|39402.3|39252.3|12
1623922860000|2021-06-17 09:41:00|39402.8|39252.8|39403.8|39253.8|39403.8|39253.8|39402.8|39252.8|2
1623922870000|2021-06-17 09:41:10|39402.1|39252.1|39402|39252|39402.1|39252.1|39401.4|39251.4|4
1623922880000|2021-06-17 09:41:20|39402.2|39252.2|39397.9|39247.9|39402.2|39252.2|39394.7|39244.7|25
1623922890000|2021-06-17 09:41:30|39397.6|39247.6|39399.1|39249.1|39401.7|39251.7|39392.2|39242.2|27
1623922900000|2021-06-17 09:41:40|39398.9|39248.9|39403.4|39253.4|39406.7|39256.7|39398.3|39248.3|30
1623922910000|2021-06-17 09:41:50|39403.3|39253.3|39407.3|39257.3|39410.8|39260.8|39402.1|39252.1|39
1623922920000|2021-06-17 09:42:00|39408.3|39258.3|39406.8|39256.8|39409.7|39259.7|39403.5|39253.5|28
1623922930000|2021-06-17 09:42:10|39403.3|39253.3|39407.5|39257.5|39409.5|39259.5|39400.6|39250.6|22
1623922940000|2021-06-17 09:42:20|39407.6|39257.6|39397.3|39247.3|39407.7|39257.7|39395.7|39245.7|29
1623922950000|2021-06-17 09:42:30|39402.9|39252.9|39399.3|39249.3|39402.9|39252.9|39394|39244|28
1623922960000|2021-06-17 09:42:40|39399.2|39249.2|39395.3|39245.3|39400.5|39250.5|39394.7|39244.7|23
1623922970000|2021-06-17 09:42:50|39394.8|39244.8|39392|39242|39395.4|39245.4|39392|39242|22
1623922980000|2021-06-17 09:43:00|39392.2|39242.2|39390.2|39240.2|39392.2|39242.2|39390.2|39240.2|18
1623922990000|2021-06-17 09:43:10|39389.6|39239.6|39389.5|39239.5|39389.8|39239.8|39389.5|39239.5|7
1623923000000|2021-06-17 09:43:20|39389.6|39239.6|39390|39240|39390.8|39240.8|39389.6|39239.6|9
1623923010000|2021-06-17 09:43:30|39391.3|39241.3|39390.3|39240.3|39391.3|39241.3|39389.3|39239.3|17
1623923020000|2021-06-17 09:43:40|39390.1|39240.1|39398.8|39248.8|39398.8|39248.8|39390.1|39240.1|19
1623923030000|2021-06-17 09:43:50|39398.3|39248.3|39397|39247|39398.3|39248.3|39395.8|39245.8|12
1623923040000|2021-06-17 09:44:00|39396|39246|39399|39249|39399|39249|39395.9|39245.9|10
1623923050000|2021-06-17 09:44:10|39398.8|39248.8|39398.5|39248.5|39399.4|39249.4|39398.5|39248.5|5
1623923060000|2021-06-17 09:44:20|39399.1|39249.1|39399.9|39249.9|39399.9|39249.9|39398.8|39248.8|6
1623923070000|2021-06-17 09:44:30|39400.8|39250.8|39402|39252|39402.4|39252.4|39400.8|39250.8|7
1623923080000|2021-06-17 09:44:40|39400.7|39250.7|39402.5|39252.5|39403.2|39253.2|39400.7|39250.7|10
1623923090000|2021-06-17 09:44:50|39402.3|39252.3|39393.6|39243.6|39402.3|39252.3|39393.2|39243.2|15
1623923100000|2021-06-17 09:45:00|39393.5|39243.5|39392.4|39242.4|39394.5|39244.5|39392.4|39242.4|19
1623923110000|2021-06-17 09:45:10|39392.2|39242.2|39395|39245|39395.3|39245.3|39390.6|39240.6|21
1623923120000|2021-06-17 09:45:20|39391.6|39241.6|39390.6|39240.6|39391.6|39241.6|39390.6|39240.6|4
1623923130000|2021-06-17 09:45:30|39388.9|39238.9|39385.7|39235.7|39388.9|39238.9|39385.3|39235.3|23
1623923140000|2021-06-17 09:45:40|39385.8|39235.8|39384.7|39234.7|39385.8|39235.8|39384.5|39234.5|7
1623923150000|2021-06-17 09:45:50|39384.9|39234.9|39384.8|39234.8|39384.9|39234.9|39384.6|39234.6|4
1623923160000|2021-06-17 09:46:00|39384.7|39234.7|39384.7|39234.7|39384.7|39234.7|39384.7|39234.7|1
1623923170000|2021-06-17 09:46:10|39384.8|39234.8|39385.2|39235.2|39385.2|39235.2|39384.8|39234.8|4
1623923180000|2021-06-17 09:46:20|39385|39235|39386.1|39236.1|39386.1|39236.1|39385|39235|7
1623923190000|2021-06-17 09:46:30|39386.2|39236.2|39385.5|39235.5|39386.2|39236.2|39385.5|39235.5|5
1623923200000|2021-06-17 09:46:40|39385.8|39235.8|39385.9|39235.9|39385.9|39235.9|39385.6|39235.6|7
1623923210000|2021-06-17 09:46:50|39385.8|39235.8|39362.2|39212.2|39385.8|39235.8|39362.2|39212.2|18
1623923220000|2021-06-17 09:47:00|39361.9|39211.9|39368.3|39218.3|39368.3|39218.3|39353.8|39203.8|29
1623923230000|2021-06-17 09:47:10|39368.5|39218.5|39357.8|39207.8|39371.1|39221.1|39357.8|39207.8|32
1623923240000|2021-06-17 09:47:20|39358|39208|39330.6|39180.6|39360|39210|39330.6|39180.6|35
1623923250000|2021-06-17 09:47:30|39330.8|39180.8|39327.5|39177.5|39330.8|39180.8|39326.9|39176.9|27
1623923260000|2021-06-17 09:47:40|39327.4|39177.4|39326.6|39176.6|39327.9|39177.9|39325.7|39175.7|18
1623923270000|2021-06-17 09:47:50|39327.1|39177.1|39329.7|39179.7|39337.1|39187.1|39327.1|39177.1|17
1623923280000|2021-06-17 09:48:00|39329.9|39179.9|39329.5|39179.5|39333.6|39183.6|39328.9|39178.9|27
1623923290000|2021-06-17 09:48:10|39329.6|39179.6|39329.9|39179.9|39332.2|39182.2|39326.3|39176.3|30
1623923300000|2021-06-17 09:48:20|39330.1|39180.1|39327.3|39177.3|39331.3|39181.3|39327|39177|23
1623923310000|2021-06-17 09:48:30|39326.8|39176.8|39327.6|39177.6|39327.6|39177.6|39325.3|39175.3|24
1623923320000|2021-06-17 09:48:40|39327.5|39177.5|39326.3|39176.3|39327.5|39177.5|39326.2|39176.2|18
1623923330000|2021-06-17 09:48:50|39326.6|39176.6|39336|39186|39337.5|39187.5|39326.6|39176.6|31
1623923340000|2021-06-17 09:49:00|39335.5|39185.5|39328.1|39178.1|39336.5|39186.5|39328.1|39178.1|36
1623923350000|2021-06-17 09:49:10|39326.4|39176.4|39318.9|39168.9|39326.8|39176.8|39318.1|39168.1|20
1623923360000|2021-06-17 09:49:20|39319.6|39169.6|39317.8|39167.8|39320.1|39170.1|39315.2|39165.2|23
1623923370000|2021-06-17 09:49:30|39317.9|39167.9|39323|39173|39325.3|39175.3|39317.4|39167.4|36
1623923380000|2021-06-17 09:49:40|39322.5|39172.5|39322.9|39172.9|39323.5|39173.5|39322|39172|29
1623923390000|2021-06-17 09:49:50|39322.8|39172.8|39322.2|39172.2|39322.8|39172.8|39321.2|39171.2|29
1623923400000|2021-06-17 09:50:00|39322.4|39172.4|39338.3|39188.3|39338.3|39188.3|39321.4|39171.4|20
1623923410000|2021-06-17 09:50:10|39340.7|39190.7|39350.5|39200.5|39350.6|39200.6|39340.6|39190.6|21
1623923420000|2021-06-17 09:50:20|39351.4|39201.4|39365.7|39215.7|39365.9|39215.9|39348.9|39198.9|30
1623923430000|2021-06-17 09:50:30|39365.8|39215.8|39370.8|39220.8|39373|39223|39365.6|39215.6|30
1623923440000|2021-06-17 09:50:40|39372.1|39222.1|39373.5|39223.5|39374.9|39224.9|39372.1|39222.1|15
1623923450000|2021-06-17 09:50:50|39373.3|39223.3|39376.1|39226.1|39376.3|39226.3|39373.3|39223.3|15
1623923460000|2021-06-17 09:51:00|39375.8|39225.8|39376.6|39226.6|39377.5|39227.5|39375.7|39225.7|13
1623923470000|2021-06-17 09:51:10|39376.8|39226.8|39378.9|39228.9|39378.9|39228.9|39375.1|39225.1|12
1623923480000|2021-06-17 09:51:20|39378.6|39228.6|39376.2|39226.2|39378.7|39228.7|39376|39226|17
1623923490000|2021-06-17 09:51:30|39375.6|39225.6|39366.2|39216.2|39376.3|39226.3|39365.6|39215.6|15
1623923500000|2021-06-17 09:51:40|39366.6|39216.6|39360.9|39210.9|39366.6|39216.6|39359.8|39209.8|25
1623923510000|2021-06-17 09:51:50|39361.6|39211.6|39361.4|39211.4|39363.1|39213.1|39361|39211|9
1623923520000|2021-06-17 09:52:00|39360.6|39210.6|39366.1|39216.1|39366.1|39216.1|39359.9|39209.9|29
1623923530000|2021-06-17 09:52:10|39366.2|39216.2|39364.7|39214.7|39378.6|39228.6|39361.2|39211.2|37
1623923540000|2021-06-17 09:52:20|39364.8|39214.8|39356.3|39206.3|39364.8|39214.8|39355.2|39205.2|33
1623923550000|2021-06-17 09:52:30|39357.2|39207.2|39357|39207|39359.6|39209.6|39356.6|39206.6|26
1623923560000|2021-06-17 09:52:40|39356.9|39206.9|39360.2|39210.2|39360.2|39210.2|39354.7|39204.7|25
1623923570000|2021-06-17 09:52:50|39360.8|39210.8|39373.9|39223.9|39374.3|39224.3|39360.4|39210.4|33
1623923580000|2021-06-17 09:53:00|39374.1|39224.1|39371.4|39221.4|39376.4|39226.4|39368.4|39218.4|28
1623923590000|2021-06-17 09:53:10|39371.2|39221.2|39386.1|39236.1|39389|39239|39371.2|39221.2|32
1623923600000|2021-06-17 09:53:20|39383.7|39233.7|39397.2|39247.2|39397.3|39247.3|39382.3|39232.3|17
1623923610000|2021-06-17 09:53:30|39394.2|39244.2|39396.7|39246.7|39399.9|39249.9|39387.8|39237.8|21
1623923620000|2021-06-17 09:53:40|39395.7|39245.7|39391.4|39241.4|39397.5|39247.5|39390.6|39240.6|25
1623923630000|2021-06-17 09:53:50|39391.5|39241.5|39411.2|39261.2|39415.2|39265.2|39391.5|39241.5|30
1623923640000|2021-06-17 09:54:00|39411|39261|39444.9|39294.9|39444.9|39294.9|39410.6|39260.6|20
1623923650000|2021-06-17 09:54:10|39445.6|39295.6|39592.4|39442.4|39609.9|39459.9|39445.6|39295.6|40
1623923660000|2021-06-17 09:54:20|39582.6|39432.6|39571.8|39421.8|39582.6|39432.6|39550.6|39400.6|37
1623923670000|2021-06-17 09:54:30|39570.6|39420.6|39594.6|39444.6|39594.6|39444.6|39570.6|39420.6|35
1623923680000|2021-06-17 09:54:40|39593.2|39443.2|39581.7|39431.7|39600.7|39450.7|39581.7|39431.7|39
1623923690000|2021-06-17 09:54:50|39579.5|39429.5|39564.2|39414.2|39581.3|39431.3|39564.2|39414.2|36
1623923700000|2021-06-17 09:55:00|39564.4|39414.4|39580.1|39430.1|39580.1|39430.1|39560.8|39410.8|35
1623923710000|2021-06-17 09:55:10|39582.2|39432.2|39589.7|39439.7|39591.6|39441.6|39582.2|39432.2|36
1623923720000|2021-06-17 09:55:20|39591.3|39441.3|39590.2|39440.2|39600|39450|39582.7|39432.7|34
1623923730000|2021-06-17 09:55:30|39590.5|39440.5|39597.1|39447.1|39599.2|39449.2|39590.5|39440.5|25
1623923740000|2021-06-17 09:55:40|39597.7|39447.7|39585.5|39435.5|39598.4|39448.4|39583.5|39433.5|26
1623923750000|2021-06-17 09:55:50|39585.6|39435.6|39569.5|39419.5|39585.6|39435.6|39569.5|39419.5|19
1623923760000|2021-06-17 09:56:00|39565.2|39415.2|39554.9|39404.9|39565.2|39415.2|39554.9|39404.9|27
1623923770000|2021-06-17 09:56:10|39552.1|39402.1|39538.7|39388.7|39552.1|39402.1|39534.6|39384.6|33
1623923780000|2021-06-17 09:56:20|39539.2|39389.2|39522|39372|39539.5|39389.5|39521.7|39371.7|33
1623923790000|2021-06-17 09:56:30|39521.9|39371.9|39524.1|39374.1|39529.7|39379.7|39519.9|39369.9|31
1623923800000|2021-06-17 09:56:40|39524.4|39374.4|39537.7|39387.7|39540.3|39390.3|39524.4|39374.4|25
1623923810000|2021-06-17 09:56:50|39536.2|39386.2|39574|39424|39579|39429|39536.2|39386.2|36
1623923820000|2021-06-17 09:57:00|39574.4|39424.4|39560.8|39410.8|39576.1|39426.1|39550|39400|36
1623923830000|2021-06-17 09:57:10|39561.8|39411.8|39556.5|39406.5|39563.8|39413.8|39556.5|39406.5|37
1623923840000|2021-06-17 09:57:20|39556.4|39406.4|39551.1|39401.1|39556.4|39406.4|39550.7|39400.7|30
1623923850000|2021-06-17 09:57:30|39550|39400|39543.8|39393.8|39550|39400|39543.2|39393.2|31
1623923860000|2021-06-17 09:57:40|39543.7|39393.7|39578.5|39428.5|39579.9|39429.9|39542.5|39392.5|35
1623923870000|2021-06-17 09:57:50|39577.8|39427.8|39578.3|39428.3|39579.4|39429.4|39574.9|39424.9|25
1623923880000|2021-06-17 09:58:00|39579.9|39429.9|39561.4|39411.4|39579.9|39429.9|39560.6|39410.6|23
1623923890000|2021-06-17 09:58:10|39563|39413|39564.4|39414.4|39567.4|39417.4|39560.4|39410.4|38
1623923900000|2021-06-17 09:58:20|39565.4|39415.4|39567.2|39417.2|39572.1|39422.1|39565.3|39415.3|21
1623923910000|2021-06-17 09:58:30|39567.3|39417.3|39569.7|39419.7|39575.6|39425.6|39566.7|39416.7|25
1623923920000|2021-06-17 09:58:40|39576.3|39426.3|39554.8|39404.8|39576.4|39426.4|39552.9|39402.9|29
1623923930000|2021-06-17 09:58:50|39555.8|39405.8|39555.2|39405.2|39556.8|39406.8|39549.3|39399.3|34
1623923940000|2021-06-17 09:59:00|39554.7|39404.7|39565.5|39415.5|39568|39418|39554|39404|29
1623923950000|2021-06-17 09:59:10|39565.2|39415.2|39571.5|39421.5|39571.5|39421.5|39564.6|39414.6|24
1623923960000|2021-06-17 09:59:20|39574.6|39424.6|39574.8|39424.8|39575.7|39425.7|39573.6|39423.6|19
1623923970000|2021-06-17 09:59:30|39574.6|39424.6|39589.7|39439.7|39595.4|39445.4|39570.3|39420.3|30
1623923980000|2021-06-17 09:59:40|39589.4|39439.4|39585.8|39435.8|39589.4|39439.4|39584.3|39434.3|16
1623923990000|2021-06-17 09:59:50|39585.2|39435.2|39578.5|39428.5|39585.2|39435.2|39576.7|39426.7|31
1623924000000|2021-06-17 10:00:00|39575.9|39425.9|39596.3|39446.3|39598.4|39448.4|39575.9|39425.9|35
1623924010000|2021-06-17 10:00:10|39600.6|39450.6|39591.4|39441.4|39608.1|39458.1|39591.4|39441.4|26
1623924020000|2021-06-17 10:00:20|39593.1|39443.1|39592.4|39442.4|39593.7|39443.7|39588.3|39438.3|17
1623924030000|2021-06-17 10:00:30|39593.8|39443.8|39589.8|39439.8|39597.6|39447.6|39588.5|39438.5|21
1623924040000|2021-06-17 10:00:40|39594.7|39444.7|39587.7|39437.7|39600.8|39450.8|39584.8|39434.8|33
1623924050000|2021-06-17 10:00:50|39587.8|39437.8|39586.1|39436.1|39587.8|39437.8|39578|39428|30
1623924060000|2021-06-17 10:01:00|39586.5|39436.5|39582.6|39432.6|39587.9|39437.9|39580.4|39430.4|22
1623924070000|2021-06-17 10:01:10|39583.7|39433.7|39571.3|39421.3|39583.7|39433.7|39571.2|39421.2|21
1623924080000|2021-06-17 10:01:20|39570.9|39420.9|39560.1|39410.1|39571.6|39421.6|39560.1|39410.1|19
1623924090000|2021-06-17 10:01:30|39559.6|39409.6|39558|39408|39562.3|39412.3|39556.9|39406.9|24
1623924100000|2021-06-17 10:01:40|39557.5|39407.5|39549|39399|39557.5|39407.5|39549|39399|21
1623924110000|2021-06-17 10:01:50|39549.3|39399.3|39553.9|39403.9|39557.1|39407.1|39546.9|39396.9|25
1623924120000|2021-06-17 10:02:00|39553.8|39403.8|39542|39392|39556.3|39406.3|39541.9|39391.9|18
1623924130000|2021-06-17 10:02:10|39543.2|39393.2|39538|39388|39545.2|39395.2|39536.3|39386.3|23
1623924140000|2021-06-17 10:02:20|39541.2|39391.2|39538.4|39388.4|39552.3|39402.3|39536.3|39386.3|22
1623924150000|2021-06-17 10:02:30|39537.4|39387.4|39527.6|39377.6|39537.4|39387.4|39510.3|39360.3|22
1623924160000|2021-06-17 10:02:40|39530.5|39380.5|39534.3|39384.3|39541.1|39391.1|39528.6|39378.6|27
1623924170000|2021-06-17 10:02:50|39532.8|39382.8|39527.7|39377.7|39537.5|39387.5|39525.4|39375.4|28
1623924180000|2021-06-17 10:03:00|39526.5|39376.5|39525.9|39375.9|39526.5|39376.5|39516.7|39366.7|25
1623924190000|2021-06-17 10:03:10|39524.7|39374.7|39520.7|39370.7|39535.6|39385.6|39515.8|39365.8|34
1623924200000|2021-06-17 10:03:20|39521|39371|39507|39357|39521.2|39371.2|39507|39357|27
1623924210000|2021-06-17 10:03:30|39504.2|39354.2|39518.7|39368.7|39518.7|39368.7|39503.5|39353.5|31
1623924220000|2021-06-17 10:03:40|39518.6|39368.6|39528.6|39378.6|39529.5|39379.5|39517|39367|28
1623924230000|2021-06-17 10:03:50|39528.5|39378.5|39529.2|39379.2|39531.2|39381.2|39528.5|39378.5|19
1623924240000|2021-06-17 10:04:00|39527.8|39377.8|39531.1|39381.1|39531.6|39381.6|39524.9|39374.9|24
1623924250000|2021-06-17 10:04:10|39531|39381|39532.8|39382.8|39533.4|39383.4|39530.9|39380.9|20
1623924260000|2021-06-17 10:04:20|39532.7|39382.7|39532.2|39382.2|39533.2|39383.2|39532|39382|17
1623924270000|2021-06-17 10:04:30|39532|39382|39539.1|39389.1|39539.1|39389.1|39531.6|39381.6|22
1623924280000|2021-06-17 10:04:40|39539.4|39389.4|39532.5|39382.5|39539.4|39389.4|39531.6|39381.6|25
1623924290000|2021-06-17 10:04:50|39531.8|39381.8|39527.4|39377.4|39531.8|39381.8|39527.4|39377.4|17
1623924300000|2021-06-17 10:05:00|39527.3|39377.3|39512|39362|39527.3|39377.3|39509.8|39359.8|30
1623924310000|2021-06-17 10:05:10|39512.2|39362.2|39512.2|39362.2|39513.9|39363.9|39511.9|39361.9|14
1623924320000|2021-06-17 10:05:20|39512.5|39362.5|39509.4|39359.4|39512.5|39362.5|39509.2|39359.2|4
1623924330000|2021-06-17 10:05:30|39509|39359|39509.4|39359.4|39509.4|39359.4|39509|39359|4
1623924340000|2021-06-17 10:05:40|39509.3|39359.3|39501.1|39351.1|39522.8|39372.8|39501.1|39351.1|28
1623924350000|2021-06-17 10:05:50|39506|39356|39506.9|39356.9|39506.9|39356.9|39501|39351|19
1623924360000|2021-06-17 10:06:00|39508.1|39358.1|39501.7|39351.7|39510.3|39360.3|39501.3|39351.3|34
1623924370000|2021-06-17 10:06:10|39501.6|39351.6|39503.4|39353.4|39504.7|39354.7|39500.9|39350.9|23
1623924380000|2021-06-17 10:06:20|39502.1|39352.1|39501.7|39351.7|39502.8|39352.8|39501|39351|16
1623924390000|2021-06-17 10:06:30|39501.6|39351.6|39500.1|39350.1|39501.6|39351.6|39499.5|39349.5|8
1623924400000|2021-06-17 10:06:40|39500.2|39350.2|39501.8|39351.8|39502|39352|39482.8|39332.8|30
1623924410000|2021-06-17 10:06:50|39500.2|39350.2|39499.3|39349.3|39503|39353|39498.6|39348.6|21
1623924420000|2021-06-17 10:07:00|39498.8|39348.8|39491|39341|39503.5|39353.5|39488.8|39338.8|31
1623924430000|2021-06-17 10:07:10|39489.6|39339.6|39486.9|39336.9|39490.8|39340.8|39486.1|39336.1|13
1623924440000|2021-06-17 10:07:20|39486.2|39336.2|39482.2|39332.2|39486.9|39336.9|39482.2|39332.2|15
1623924450000|2021-06-17 10:07:30|39482.5|39332.5|39482.4|39332.4|39484.3|39334.3|39481.7|39331.7|15
1623924460000|2021-06-17 10:07:40|39481.2|39331.2|39490.9|39340.9|39490.9|39340.9|39481.2|39331.2|21
1623924470000|2021-06-17 10:07:50|39493|39343|39501.7|39351.7|39502.9|39352.9|39492.5|39342.5|29
1623924480000|2021-06-17 10:08:00|39501.5|39351.5|39486.5|39336.5|39501.5|39351.5|39485.2|39335.2|28
1623924490000|2021-06-17 10:08:10|39487.2|39337.2|39482.4|39332.4|39490.1|39340.1|39482.4|39332.4|24
1623924500000|2021-06-17 10:08:20|39482.8|39332.8|39482.2|39332.2|39485.3|39335.3|39482|39332|16
1623924510000|2021-06-17 10:08:30|39483|39333|39481.3|39331.3|39486.3|39336.3|39480|39330|21
1623924520000|2021-06-17 10:08:40|39480.2|39330.2|39490.1|39340.1|39491.3|39341.3|39479.4|39329.4|25
1623924530000|2021-06-17 10:08:50|39490.8|39340.8|39491.3|39341.3|39492.5|39342.5|39487|39337|22
1623924540000|2021-06-17 10:09:00|39489.7|39339.7|39492|39342|39492.3|39342.3|39489.2|39339.2|22
1623924550000|2021-06-17 10:09:10|39492.2|39342.2|39501.6|39351.6|39503.4|39353.4|39491.3|39341.3|31
1623924560000|2021-06-17 10:09:20|39503.1|39353.1|39479.6|39329.6|39503.1|39353.1|39479|39329|30
1623924570000|2021-06-17 10:09:30|39478.6|39328.6|39475.7|39325.7|39479.2|39329.2|39474|39324|28
1623924580000|2021-06-17 10:09:40|39475.4|39325.4|39475.1|39325.1|39477|39327|39473.8|39323.8|32
1623924590000|2021-06-17 10:09:50|39474.8|39324.8|39476.5|39326.5|39479|39329|39474.3|39324.3|17
1623924600000|2021-06-17 10:10:00|39476.3|39326.3|39485.9|39335.9|39488.5|39338.5|39475.5|39325.5|26
1623924610000|2021-06-17 10:10:10|39486|39336|39488.4|39338.4|39489.7|39339.7|39485.3|39335.3|28
1623924620000|2021-06-17 10:10:20|39487.7|39337.7|39478.7|39328.7|39488.8|39338.8|39478.5|39328.5|29
1623924630000|2021-06-17 10:10:30|39478.5|39328.5|39478.2|39328.2|39481.2|39331.2|39477.8|39327.8|23
1623924640000|2021-06-17 10:10:40|39477.9|39327.9|39476.2|39326.2|39478.9|39328.9|39475|39325|29
1623924650000|2021-06-17 10:10:50|39476.6|39326.6|39486.7|39336.7|39487.9|39337.9|39475.5|39325.5|36
1623924660000|2021-06-17 10:11:00|39486.5|39336.5|39480.1|39330.1|39486.9|39336.9|39479.1|39329.1|27
1623924670000|2021-06-17 10:11:10|39480.7|39330.7|39498.4|39348.4|39499.2|39349.2|39479.4|39329.4|34
1623924680000|2021-06-17 10:11:20|39498.8|39348.8|39503.1|39353.1|39505.8|39355.8|39498.8|39348.8|24
1623924690000|2021-06-17 10:11:30|39502.9|39352.9|39505.8|39355.8|39506.4|39356.4|39501.8|39351.8|17
1623924700000|2021-06-17 10:11:40|39506|39356|39492.5|39342.5|39506.1|39356.1|39491.9|39341.9|32
1623924710000|2021-06-17 10:11:50|39493.9|39343.9|39495.6|39345.6|39496.5|39346.5|39492.1|39342.1|28
1623924720000|2021-06-17 10:12:00|39496|39346|39478.7|39328.7|39496|39346|39478.5|39328.5|26
1623924730000|2021-06-17 10:12:10|39478.2|39328.2|39488.1|39338.1|39488.1|39338.1|39478.2|39328.2|28
1623924740000|2021-06-17 10:12:20|39488.4|39338.4|39489.1|39339.1|39491.3|39341.3|39488.4|39338.4|24
1623924750000|2021-06-17 10:12:30|39489.3|39339.3|39491.9|39341.9|39496|39346|39488|39338|29
1623924760000|2021-06-17 10:12:40|39493|39343|39487|39337|39493|39343|39487|39337|20
1623924770000|2021-06-17 10:12:50|39487.4|39337.4|39495.1|39345.1|39495.1|39345.1|39485.5|39335.5|23
1623924780000|2021-06-17 10:13:00|39494.8|39344.8|39486.1|39336.1|39495.1|39345.1|39485.4|39335.4|35
1623924790000|2021-06-17 10:13:10|39486|39336|39478.3|39328.3|39486|39336|39477.7|39327.7|22
1623924800000|2021-06-17 10:13:20|39478.7|39328.7|39492.9|39342.9|39494.4|39344.4|39478.5|39328.5|30
1623924810000|2021-06-17 10:13:30|39492.3|39342.3|39491.4|39341.4|39493.5|39343.5|39490.1|39340.1|25
1623924820000|2021-06-17 10:13:40|39490.7|39340.7|39493.2|39343.2|39494.1|39344.1|39490.6|39340.6|30
1623924830000|2021-06-17 10:13:50|39493.1|39343.1|39494.4|39344.4|39496.6|39346.6|39493.1|39343.1|25
1623924840000|2021-06-17 10:14:00|39494.2|39344.2|39492.2|39342.2|39494.2|39344.2|39492|39342|20
1623924850000|2021-06-17 10:14:10|39492.1|39342.1|39492.4|39342.4|39493.1|39343.1|39491.9|39341.9|18
1623924860000|2021-06-17 10:14:20|39492.2|39342.2|39482.1|39332.1|39494.6|39344.6|39477.2|39327.2|32
1623924870000|2021-06-17 10:14:30|39479.6|39329.6|39478.6|39328.6|39481.6|39331.6|39478.2|39328.2|30
1623924880000|2021-06-17 10:14:40|39481.7|39331.7|39489.7|39339.7|39491|39341|39480.8|39330.8|26
1623924890000|2021-06-17 10:14:50|39489.2|39339.2|39513|39363|39513|39363|39488.5|39338.5|30
1623924900000|2021-06-17 10:15:00|39508.4|39358.4|39500.5|39350.5|39513.8|39363.8|39498.7|39348.7|26
1623924910000|2021-06-17 10:15:10|39511.4|39361.4|39526.1|39376.1|39526.1|39376.1|39508.1|39358.1|33
1623924920000|2021-06-17 10:15:20|39527.5|39377.5|39541.9|39391.9|39541.9|39391.9|39526.1|39376.1|20
1623924930000|2021-06-17 10:15:30|39544.3|39394.3|39549.2|39399.2|39551.6|39401.6|39543|39393|35
1623924940000|2021-06-17 10:15:40|39549.8|39399.8|39560.9|39410.9|39563.8|39413.8|39549.7|39399.7|29
1623924950000|2021-06-17 10:15:50|39560.8|39410.8|39565.5|39415.5|39568.9|39418.9|39560.7|39410.7|26
1623924960000|2021-06-17 10:16:00|39563.5|39413.5|39533.7|39383.7|39563.6|39413.6|39532.2|39382.2|37
1623924970000|2021-06-17 10:16:10|39534.1|39384.1|39533.4|39383.4|39534.7|39384.7|39532.3|39382.3|17
1623924980000|2021-06-17 10:16:20|39533.2|39383.2|39532.1|39382.1|39534.1|39384.1|39531.1|39381.1|20
1623924990000|2021-06-17 10:16:30|39533.2|39383.2|39535.8|39385.8|39540.5|39390.5|39533.2|39383.2|23
1623925000000|2021-06-17 10:16:40|39536.3|39386.3|39536.8|39386.8|39536.8|39386.8|39534.5|39384.5|17
1623925010000|2021-06-17 10:16:50|39536.5|39386.5|39535.4|39385.4|39539.7|39389.7|39534.9|39384.9|20
1623925020000|2021-06-17 10:17:00|39534.6|39384.6|39536.1|39386.1|39536.1|39386.1|39534.6|39384.6|10
1623925030000|2021-06-17 10:17:10|39536.2|39386.2|39536.2|39386.2|39538.9|39388.9|39536|39386|21
1623925040000|2021-06-17 10:17:20|39536|39386|39536.9|39386.9|39537|39387|39535.7|39385.7|16
1623925050000|2021-06-17 10:17:30|39537|39387|39531.6|39381.6|39537|39387|39526.1|39376.1|24
1623925060000|2021-06-17 10:17:40|39531.8|39381.8|39532.3|39382.3|39533|39383|39530.8|39380.8|30
1623925070000|2021-06-17 10:17:50|39532.5|39382.5|39532.8|39382.8|39532.8|39382.8|39530.3|39380.3|27
1623925080000|2021-06-17 10:18:00|39531.5|39381.5|39518.6|39368.6|39531.5|39381.5|39517.7|39367.7|25
1623925090000|2021-06-17 10:18:10|39517.9|39367.9|39519.7|39369.7|39519.8|39369.8|39517.9|39367.9|16
1623925100000|2021-06-17 10:18:20|39519.6|39369.6|39520|39370|39520.2|39370.2|39519.4|39369.4|9
1623925110000|2021-06-17 10:18:30|39520.1|39370.1|39520.1|39370.1|39520.7|39370.7|39516.8|39366.8|19
1623925120000|2021-06-17 10:18:40|39519.9|39369.9|39525.2|39375.2|39527|39377|39519.8|39369.8|22
1623925130000|2021-06-17 10:18:50|39524.5|39374.5|39528.3|39378.3|39528.4|39378.4|39524.5|39374.5|13
1623925140000|2021-06-17 10:19:00|39526.6|39376.6|39524|39374|39526.6|39376.6|39523.9|39373.9|11
1623925150000|2021-06-17 10:19:10|39516.9|39366.9|39514.9|39364.9|39517|39367|39513.5|39363.5|22
1623925160000|2021-06-17 10:19:20|39515.2|39365.2|39513.7|39363.7|39515.2|39365.2|39513.4|39363.4|11
1623925170000|2021-06-17 10:19:30|39513.6|39363.6|39508.1|39358.1|39513.7|39363.7|39507.8|39357.8|27
1623925180000|2021-06-17 10:19:40|39508.9|39358.9|39509.1|39359.1|39514.3|39364.3|39505.7|39355.7|17
1623925190000|2021-06-17 10:19:50|39508.7|39358.7|39515.2|39365.2|39517.1|39367.1|39508|39358|19
1623925200000|2021-06-17 10:20:00|39515.1|39365.1|39503.8|39353.8|39515.6|39365.6|39502|39352|19
1623925210000|2021-06-17 10:20:10|39494.6|39344.6|39495.3|39345.3|39507.5|39357.5|39489.4|39339.4|26
1623925220000|2021-06-17 10:20:20|39494.1|39344.1|39491.7|39341.7|39494.9|39344.9|39490.5|39340.5|20
1623925230000|2021-06-17 10:20:30|39492.1|39342.1|39492.1|39342.1|39492.1|39342.1|39492|39342|3
1623925240000|2021-06-17 10:20:40|39492|39342|39499.2|39349.2|39499.2|39349.2|39491.5|39341.5|13
1623925250000|2021-06-17 10:20:50|39497.4|39347.4|39495.8|39345.8|39497.4|39347.4|39495.3|39345.3|20
1623925260000|2021-06-17 10:21:00|39495.5|39345.5|39497.2|39347.2|39497.5|39347.5|39495.5|39345.5|3
1623925270000|2021-06-17 10:21:10|39495.2|39345.2|39489.3|39339.3|39499.2|39349.2|39489.3|39339.3|23
1623925280000|2021-06-17 10:21:20|39488.9|39338.9|39492|39342|39493.2|39343.2|39488.9|39338.9|21
1623925290000|2021-06-17 10:21:30|39491.9|39341.9|39491.9|39341.9|39492.3|39342.3|39490.7|39340.7|15
1623925300000|2021-06-17 10:21:40|39485.5|39335.5|39485.1|39335.1|39485.8|39335.8|39485.1|39335.1|10
1623925310000|2021-06-17 10:21:50|39484.8|39334.8|39489.4|39339.4|39489.7|39339.7|39482.4|39332.4|24
1623925320000|2021-06-17 10:22:00|39489.9|39339.9|39485.5|39335.5|39491.6|39341.6|39485|39335|23
1623925330000|2021-06-17 10:22:10|39485.6|39335.6|39480.7|39330.7|39485.7|39335.7|39479.6|39329.6|10
1623925340000|2021-06-17 10:22:20|39480.1|39330.1|39480.5|39330.5|39480.5|39330.5|39479.9|39329.9|11
1623925350000|2021-06-17 10:22:30|39479.9|39329.9|39479.6|39329.6|39481.3|39331.3|39478.8|39328.8|10
1623925360000|2021-06-17 10:22:40|39481.6|39331.6|39481.6|39331.6|39483.3|39333.3|39481.6|39331.6|10
1623925370000|2021-06-17 10:22:50|39482|39332|39491.3|39341.3|39491.5|39341.5|39482|39332|29
1623925380000|2021-06-17 10:23:00|39490.5|39340.5|39480.5|39330.5|39490.5|39340.5|39479.7|39329.7|16
1623925390000|2021-06-17 10:23:10|39480.7|39330.7|39496|39346|39496|39346|39480.7|39330.7|31
1623925400000|2021-06-17 10:23:20|39496.1|39346.1|39506.5|39356.5|39507|39357|39495.4|39345.4|32
1623925410000|2021-06-17 10:23:30|39505.6|39355.6|39511.7|39361.7|39513.8|39363.8|39503.5|39353.5|31
1623925420000|2021-06-17 10:23:40|39511.8|39361.8|39509.6|39359.6|39514.2|39364.2|39509.5|39359.5|29
1623925430000|2021-06-17 10:23:50|39509.5|39359.5|39509.6|39359.6|39509.6|39359.6|39508.9|39358.9|15
1623925440000|2021-06-17 10:24:00|39509.5|39359.5|39502|39352|39509.5|39359.5|39502|39352|22
1623925450000|2021-06-17 10:24:10|39501.3|39351.3|39522.6|39372.6|39523.1|39373.1|39498.7|39348.7|25
1623925460000|2021-06-17 10:24:20|39521.7|39371.7|39518.5|39368.5|39531|39381|39517.6|39367.6|31
1623925470000|2021-06-17 10:24:30|39518|39368|39515.8|39365.8|39521.2|39371.2|39510.2|39360.2|36
1623925480000|2021-06-17 10:24:40|39515.5|39365.5|39509.9|39359.9|39517.7|39367.7|39509.9|39359.9|29
1623925490000|2021-06-17 10:24:50|39509.8|39359.8|39509.9|39359.9|39509.9|39359.9|39509.6|39359.6|6
1623925500000|2021-06-17 10:25:00|39509.4|39359.4|39510.4|39360.4|39510.4|39360.4|39509|39359|14
1623925510000|2021-06-17 10:25:10|39511.1|39361.1|39516.5|39366.5|39517|39367|39511.1|39361.1|24
1623925520000|2021-06-17 10:25:20|39517.2|39367.2|39524.9|39374.9|39525.1|39375.1|39517.1|39367.1|25
1623925530000|2021-06-17 10:25:30|39524.7|39374.7|39519|39369|39525|39375|39519|39369|20
1623925540000|2021-06-17 10:25:40|39514.5|39364.5|39518.1|39368.1|39518.9|39368.9|39514.1|39364.1|24
1623925550000|2021-06-17 10:25:50|39517.2|39367.2|39524.2|39374.2|39524.2|39374.2|39516.7|39366.7|28
1623925560000|2021-06-17 10:26:00|39524.7|39374.7|39525.1|39375.1|39528.8|39378.8|39524.4|39374.4|19
1623925570000|2021-06-17 10:26:10|39524.9|39374.9|39518.5|39368.5|39526.6|39376.6|39518.5|39368.5|23
1623925580000|2021-06-17 10:26:20|39517.3|39367.3|39511.6|39361.6|39517.4|39367.4|39510.9|39360.9|20
1623925590000|2021-06-17 10:26:30|39510.7|39360.7|39520.6|39370.6|39521.6|39371.6|39510.1|39360.1|27
1623925600000|2021-06-17 10:26:40|39521|39371|39520.7|39370.7|39523.1|39373.1|39518.4|39368.4|21
1623925610000|2021-06-17 10:26:50|39519.3|39369.3|39517.7|39367.7|39521.4|39371.4|39517.4|39367.4|24
1623925620000|2021-06-17 10:27:00|39518.8|39368.8|39513.8|39363.8|39525.1|39375.1|39513.8|39363.8|27
1623925630000|2021-06-17 10:27:10|39513.7|39363.7|39507.8|39357.8|39513.7|39363.7|39507.6|39357.6|25
1623925640000|2021-06-17 10:27:20|39507.9|39357.9|39508.5|39358.5|39508.7|39358.7|39507.5|39357.5|26
1623925650000|2021-06-17 10:27:30|39508.7|39358.7|39501|39351|39510.2|39360.2|39499.5|39349.5|26
1623925660000|2021-06-17 10:27:40|39500.7|39350.7|39497.9|39347.9|39502.1|39352.1|39497.7|39347.7|9
1623925670000|2021-06-17 10:27:50|39498.2|39348.2|39511.8|39361.8|39513.8|39363.8|39498|39348|21
1623925680000|2021-06-17 10:28:00|39511.4|39361.4|39509.9|39359.9|39511.4|39361.4|39508.8|39358.8|22
1623925690000|2021-06-17 10:28:10|39509.6|39359.6|39509.4|39359.4|39511.3|39361.3|39509.2|39359.2|23
1623925700000|2021-06-17 10:28:20|39509.3|39359.3|39503.5|39353.5|39509.4|39359.4|39502.7|39352.7|19
1623925710000|2021-06-17 10:28:30|39504.5|39354.5|39502.5|39352.5|39504.7|39354.7|39500.9|39350.9|24
1623925720000|2021-06-17 10:28:40|39501.7|39351.7|39501.5|39351.5|39502.4|39352.4|39500.6|39350.6|24
1623925730000|2021-06-17 10:28:50|39500.5|39350.5|39501.4|39351.4|39502.1|39352.1|39500.5|39350.5|13
1623925740000|2021-06-17 10:29:00|39501.6|39351.6|39516.7|39366.7|39518|39368|39501.6|39351.6|27
1623925750000|2021-06-17 10:29:10|39516.3|39366.3|39516.8|39366.8|39518.5|39368.5|39515.5|39365.5|20
1623925760000|2021-06-17 10:29:20|39517.4|39367.4|39519.7|39369.7|39520.6|39370.6|39516.6|39366.6|27
1623925770000|2021-06-17 10:29:30|39518.4|39368.4|39506.8|39356.8|39518.4|39368.4|39505.5|39355.5|28
1623925780000|2021-06-17 10:29:40|39506.6|39356.6|39506.1|39356.1|39506.6|39356.6|39504.9|39354.9|27
1623925790000|2021-06-17 10:29:50|39505.8|39355.8|39502.1|39352.1|39506.2|39356.2|39501.2|39351.2|23
1623925800000|2021-06-17 10:30:00|39501.9|39351.9|39495|39345|39508.4|39358.4|39494.9|39344.9|34
1623925810000|2021-06-17 10:30:10|39493.6|39343.6|39484.1|39334.1|39493.6|39343.6|39484.1|39334.1|26
1623925820000|2021-06-17 10:30:20|39485.1|39335.1|39472.1|39322.1|39487.5|39337.5|39472.1|39322.1|32
1623925830000|2021-06-17 10:30:30|39472.6|39322.6|39474|39324|39478.1|39328.1|39470.8|39320.8|26
1623925840000|2021-06-17 10:30:40|39475.2|39325.2|39476.8|39326.8|39476.8|39326.8|39469.8|39319.8|27
1623925850000|2021-06-17 10:30:50|39476.5|39326.5|39467.3|39317.3|39479.2|39329.2|39467.2|39317.2|33
1623925860000|2021-06-17 10:31:00|39467.6|39317.6|39470.5|39320.5|39470.5|39320.5|39462.2|39312.2|20
1623925870000|2021-06-17 10:31:10|39470.6|39320.6|39467.2|39317.2|39470.6|39320.6|39462.8|39312.8|20
1623925880000|2021-06-17 10:31:20|39466.7|39316.7|39467.3|39317.3|39471.3|39321.3|39466.6|39316.6|21
1623925890000|2021-06-17 10:31:30|39467.1|39317.1|39464.5|39314.5|39470.1|39320.1|39463.3|39313.3|21
1623925900000|2021-06-17 10:31:40|39464.4|39314.4|39462.4|39312.4|39464.7|39314.7|39459.6|39309.6|17
1623925910000|2021-06-17 10:31:50|39460.7|39310.7|39469.2|39319.2|39469.2|39319.2|39460.7|39310.7|25
1623925920000|2021-06-17 10:32:00|39468.8|39318.8|39462.9|39312.9|39470.5|39320.5|39462.9|39312.9|22
1623925930000|2021-06-17 10:32:10|39462.8|39312.8|39466.9|39316.9|39467.6|39317.6|39448.7|39298.7|38
1623925940000|2021-06-17 10:32:20|39467|39317|39465|39315|39468.9|39318.9|39464.3|39314.3|27
1623925950000|2021-06-17 10:32:30|39466.3|39316.3|39463|39313|39466.3|39316.3|39460.4|39310.4|24
1623925960000|2021-06-17 10:32:40|39462.9|39312.9|39462.7|39312.7|39465.6|39315.6|39461.9|39311.9|25
1623925970000|2021-06-17 10:32:50|39463.7|39313.7|39467.3|39317.3|39467.3|39317.3|39463.7|39313.7|20
1623925980000|2021-06-17 10:33:00|39467.9|39317.9|39471.1|39321.1|39477.2|39327.2|39467.9|39317.9|26
1623925990000|2021-06-17 10:33:10|39470.6|39320.6|39463.1|39313.1|39473.9|39323.9|39463.1|39313.1|24
1623926000000|2021-06-17 10:33:20|39463.2|39313.2|39462.8|39312.8|39463.8|39313.8|39460.5|39310.5|21
1623926010000|2021-06-17 10:33:30|39460.7|39310.7|39446.7|39296.7|39464.2|39314.2|39446.7|39296.7|26
1623926020000|2021-06-17 10:33:40|39446.6|39296.6|39465|39315|39465.5|39315.5|39445.8|39295.8|29
1623926030000|2021-06-17 10:33:50|39467.2|39317.2|39467.5|39317.5|39468.4|39318.4|39466.6|39316.6|24
1623926040000|2021-06-17 10:34:00|39467.9|39317.9|39463.9|39313.9|39468.2|39318.2|39463.8|39313.8|23
1623926050000|2021-06-17 10:34:10|39463.8|39313.8|39471.3|39321.3|39475.1|39325.1|39463.8|39313.8|23
1623926060000|2021-06-17 10:34:20|39471.2|39321.2|39469.6|39319.6|39472.8|39322.8|39468.5|39318.5|12
1623926070000|2021-06-17 10:34:30|39467.9|39317.9|39472.5|39322.5|39472.5|39322.5|39467.2|39317.2|6
1623926080000|2021-06-17 10:34:40|39472.7|39322.7|39468.7|39318.7|39472.8|39322.8|39468.7|39318.7|9
1623926090000|2021-06-17 10:34:50|39468.8|39318.8|39460.3|39310.3|39469.2|39319.2|39458.6|39308.6|17
1623926100000|2021-06-17 10:35:00|39459.1|39309.1|39468.6|39318.6|39473.5|39323.5|39459.1|39309.1|27
1623926110000|2021-06-17 10:35:10|39469.4|39319.4|39467.1|39317.1|39469.8|39319.8|39466.6|39316.6|14
1623926120000|2021-06-17 10:35:20|39466.8|39316.8|39466.9|39316.9|39467.9|39317.9|39464.5|39314.5|21
1623926130000|2021-06-17 10:35:30|39466.4|39316.4|39473.1|39323.1|39474.1|39324.1|39466.4|39316.4|22
1623926140000|2021-06-17 10:35:40|39470.8|39320.8|39476|39326|39477|39327|39470.8|39320.8|17
1623926150000|2021-06-17 10:35:50|39476.3|39326.3|39475|39325|39476.3|39326.3|39474.1|39324.1|19
1623926160000|2021-06-17 10:36:00|39474.4|39324.4|39471.3|39321.3|39475.9|39325.9|39470.2|39320.2|23
1623926170000|2021-06-17 10:36:10|39471.1|39321.1|39464.9|39314.9|39471.1|39321.1|39464|39314|22
1623926180000|2021-06-17 10:36:20|39465.4|39315.4|39465.9|39315.9|39467.9|39317.9|39464.5|39314.5|23
1623926190000|2021-06-17 10:36:30|39464.4|39314.4|39456.4|39306.4|39465.5|39315.5|39451.3|39301.3|22
1623926200000|2021-06-17 10:36:40|39452.6|39302.6|39450.8|39300.8|39453.7|39303.7|39448.7|39298.7|21
1623926210000|2021-06-17 10:36:50|39452.8|39302.8|39452.6|39302.6|39453.4|39303.4|39450.8|39300.8|14
1623926220000|2021-06-17 10:37:00|39449.9|39299.9|39449.7|39299.7|39452.5|39302.5|39449.7|39299.7|11
1623926230000|2021-06-17 10:37:10|39450.1|39300.1|39436|39286|39451.2|39301.2|39436|39286|24
1623926240000|2021-06-17 10:37:20|39435.7|39285.7|39441.9|39291.9|39444.1|39294.1|39434.9|39284.9|32
1623926250000|2021-06-17 10:37:30|39441.6|39291.6|39434.7|39284.7|39446.9|39296.9|39432.9|39282.9|25
1623926260000|2021-06-17 10:37:40|39434|39284|39439.6|39289.6|39448.6|39298.6|39420.9|39270.9|33
1623926270000|2021-06-17 10:37:50|39441|39291|39433.4|39283.4|39441|39291|39427.7|39277.7|22
1623926280000|2021-06-17 10:38:00|39433.2|39283.2|39423.6|39273.6|39433.2|39283.2|39415.9|39265.9|26
1623926290000|2021-06-17 10:38:10|39424.2|39274.2|39398.6|39248.6|39424.6|39274.6|39398.6|39248.6|33
1623926300000|2021-06-17 10:38:20|39397.4|39247.4|39406.7|39256.7|39409.8|39259.8|39386.7|39236.7|32
1623926310000|2021-06-17 10:38:30|39409.7|39259.7|39402.2|39252.2|39412.7|39262.7|39400.8|39250.8|28
1623926320000|2021-06-17 10:38:40|39410.6|39260.6|39415.5|39265.5|39417.1|39267.1|39399.9|39249.9|21
1623926330000|2021-06-17 10:38:50|39411.3|39261.3|39415.6|39265.6|39417.3|39267.3|39405.5|39255.5|18
1623926340000|2021-06-17 10:39:00|39415.1|39265.1|39402.9|39252.9|39415.1|39265.1|39401.9|39251.9|23
1623926350000|2021-06-17 10:39:10|39414|39264|39410.1|39260.1|39414.8|39264.8|39402.5|39252.5|24
1623926360000|2021-06-17 10:39:20|39410.8|39260.8|39410.3|39260.3|39412.6|39262.6|39399.9|39249.9|24
1623926370000|2021-06-17 10:39:30|39409.8|39259.8|39399.4|39249.4|39409.8|39259.8|39399.4|39249.4|16
1623926380000|2021-06-17 10:39:40|39402.7|39252.7|39410.3|39260.3|39410.3|39260.3|39399.5|39249.5|24
1623926390000|2021-06-17 10:39:50|39407.7|39257.7|39428.3|39278.3|39428.7|39278.7|39404.1|39254.1|36
1623926400000|2021-06-17 10:40:00|39428.4|39278.4|39421.9|39271.9|39428.4|39278.4|39418|39268|28
1623926410000|2021-06-17 10:40:10|39419.8|39269.8|39415.5|39265.5|39419.8|39269.8|39414.2|39264.2|20
1623926420000|2021-06-17 10:40:20|39417|39267|39411.1|39261.1|39417.2|39267.2|39411.1|39261.1|26
1623926430000|2021-06-17 10:40:30|39412.4|39262.4|39413|39263|39416.7|39266.7|39412.4|39262.4|19
1623926440000|2021-06-17 10:40:40|39412.6|39262.6|39417.6|39267.6|39422.5|39272.5|39411.9|39261.9|29
1623926450000|2021-06-17 10:40:50|39416.4|39266.4|39418.4|39268.4|39422.1|39272.1|39415.9|39265.9|31
1623926460000|2021-06-17 10:41:00|39419.1|39269.1|39421.5|39271.5|39427.6|39277.6|39417.1|39267.1|33
1623926470000|2021-06-17 10:41:10|39420.9|39270.9|39423.5|39273.5|39427.5|39277.5|39420.9|39270.9|28
1623926480000|2021-06-17 10:41:20|39424.3|39274.3|39418.3|39268.3|39430.4|39280.4|39417.8|39267.8|34
1623926490000|2021-06-17 10:41:30|39418.1|39268.1|39415.8|39265.8|39419.2|39269.2|39415.1|39265.1|27
1623926500000|2021-06-17 10:41:40|39415.7|39265.7|39411.5|39261.5|39416.6|39266.6|39411.1|39261.1|27
1623926510000|2021-06-17 10:41:50|39412.9|39262.9|39426.4|39276.4|39426.9|39276.9|39412.5|39262.5|31
1623926520000|2021-06-17 10:42:00|39426.3|39276.3|39424.3|39274.3|39426.4|39276.4|39421.5|39271.5|28
1623926530000|2021-06-17 10:42:10|39424.4|39274.4|39420.6|39270.6|39424.5|39274.5|39418.9|39268.9|23
1623926540000|2021-06-17 10:42:20|39419.1|39269.1|39413.5|39263.5|39419.1|39269.1|39412.7|39262.7|24
1623926550000|2021-06-17 10:42:30|39414.1|39264.1|39406.7|39256.7|39414.1|39264.1|39405.9|39255.9|32
1623926560000|2021-06-17 10:42:40|39405|39255|39409.1|39259.1|39410.8|39260.8|39405|39255|21
1623926570000|2021-06-17 10:42:50|39407.5|39257.5|39407|39257|39408|39258|39403.4|39253.4|21
1623926580000|2021-06-17 10:43:00|39407.2|39257.2|39406|39256|39408.8|39258.8|39403|39253|28
1623926590000|2021-06-17 10:43:10|39405.3|39255.3|39400.3|39250.3|39406.1|39256.1|39398.9|39248.9|22
1623926600000|2021-06-17 10:43:20|39401|39251|39411.9|39261.9|39413.2|39263.2|39401|39251|33
1623926610000|2021-06-17 10:43:30|39411.1|39261.1|39411|39261|39415.7|39265.7|39408.8|39258.8|26
1623926620000|2021-06-17 10:43:40|39411.7|39261.7|39400.1|39250.1|39411.7|39261.7|39395.4|39245.4|26
1623926630000|2021-06-17 10:43:50|39400.7|39250.7|39391.7|39241.7|39400.7|39250.7|39391.7|39241.7|22
1623926640000|2021-06-17 10:44:00|39396.3|39246.3|39392.2|39242.2|39397.7|39247.7|39390.5|39240.5|20
1623926650000|2021-06-17 10:44:10|39390.4|39240.4|39384.3|39234.3|39395.9|39245.9|39384.3|39234.3|26
1623926660000|2021-06-17 10:44:20|39382.4|39232.4|39387.1|39237.1|39393.1|39243.1|39382.3|39232.3|30
1623926670000|2021-06-17 10:44:30|39385.7|39235.7|39380.7|39230.7|39389.5|39239.5|39380.7|39230.7|26
1623926680000|2021-06-17 10:44:40|39383.4|39233.4|39393|39243|39395.3|39245.3|39382.3|39232.3|21
1623926690000|2021-06-17 10:44:50|39392.6|39242.6|39382.1|39232.1|39396.9|39246.9|39382.1|39232.1|26
1623926700000|2021-06-17 10:45:00|39385.6|39235.6|39383|39233|39386.1|39236.1|39377.3|39227.3|28
1623926710000|2021-06-17 10:45:10|39383.1|39233.1|39396|39246|39399.2|39249.2|39368.4|39218.4|29
1623926720000|2021-06-17 10:45:20|39396.6|39246.6|39398.2|39248.2|39400.7|39250.7|39387.8|39237.8|20
1623926730000|2021-06-17 10:45:30|39398.7|39248.7|39409.5|39259.5|39410.4|39260.4|39398.1|39248.1|25
1623926740000|2021-06-17 10:45:40|39408.6|39258.6|39418.4|39268.4|39420.1|39270.1|39408.6|39258.6|25
1623926750000|2021-06-17 10:45:50|39418.7|39268.7|39424.5|39274.5|39426.7|39276.7|39415.5|39265.5|30
1623926760000|2021-06-17 10:46:00|39429.1|39279.1|39421.1|39271.1|39430|39280|39421.1|39271.1|26
1623926770000|2021-06-17 10:46:10|39422|39272|39409.7|39259.7|39422|39272|39402.9|39252.9|33
1623926780000|2021-06-17 10:46:20|39409.3|39259.3|39410.7|39260.7|39414.4|39264.4|39408.4|39258.4|27
1623926790000|2021-06-17 10:46:30|39409.7|39259.7|39407.8|39257.8|39420.2|39270.2|39407.6|39257.6|22
1623926800000|2021-06-17 10:46:40|39407.7|39257.7|39418.4|39268.4|39418.4|39268.4|39406.8|39256.8|28
1623926810000|2021-06-17 10:46:50|39414.2|39264.2|39410.6|39260.6|39421.2|39271.2|39409.9|39259.9|20
1623926820000|2021-06-17 10:47:00|39409.9|39259.9|39404.2|39254.2|39414.1|39264.1|39402.7|39252.7|26
1623926830000|2021-06-17 10:47:10|39404.1|39254.1|39416.2|39266.2|39416.7|39266.7|39402.6|39252.6|25
1623926840000|2021-06-17 10:47:20|39416.1|39266.1|39420.6|39270.6|39420.6|39270.6|39416|39266|16
1623926850000|2021-06-17 10:47:30|39421.2|39271.2|39422|39272|39424.8|39274.8|39420.5|39270.5|28
1623926860000|2021-06-17 10:47:40|39422.6|39272.6|39426.1|39276.1|39427.3|39277.3|39420|39270|25
1623926870000|2021-06-17 10:47:50|39427.3|39277.3|39423|39273|39427.3|39277.3|39423|39273|21
1623926880000|2021-06-17 10:48:00|39421.5|39271.5|39417.7|39267.7|39426.2|39276.2|39417.4|39267.4|16
1623926890000|2021-06-17 10:48:10|39417.6|39267.6|39421.7|39271.7|39429.2|39279.2|39417.6|39267.6|23
1623926900000|2021-06-17 10:48:20|39422.7|39272.7|39423.1|39273.1|39434.9|39284.9|39420|39270|25
1623926910000|2021-06-17 10:48:30|39423|39273|39414.6|39264.6|39423.7|39273.7|39414.3|39264.3|27
1623926920000|2021-06-17 10:48:40|39414.1|39264.1|39409.5|39259.5|39414.2|39264.2|39404.6|39254.6|19
1623926930000|2021-06-17 10:48:50|39409.6|39259.6|39420.9|39270.9|39420.9|39270.9|39409.6|39259.6|21
1623926940000|2021-06-17 10:49:00|39421|39271|39395.7|39245.7|39421|39271|39395.7|39245.7|34
1623926950000|2021-06-17 10:49:10|39395.6|39245.6|39396.6|39246.6|39403|39253|39393.9|39243.9|34
1623926960000|2021-06-17 10:49:20|39396.7|39246.7|39401.6|39251.6|39404.7|39254.7|39395.6|39245.6|27
1623926970000|2021-06-17 10:49:30|39402.3|39252.3|39398.7|39248.7|39402.3|39252.3|39397.6|39247.6|36
1623926980000|2021-06-17 10:49:40|39398.5|39248.5|39399.2|39249.2|39399.2|39249.2|39398.5|39248.5|23
1623926990000|2021-06-17 10:49:50|39400|39250|39404.7|39254.7|39413.6|39263.6|39398.3|39248.3|34
1623927000000|2021-06-17 10:50:00|39404.8|39254.8|39393.8|39243.8|39404.8|39254.8|39393.1|39243.1|26
1623927010000|2021-06-17 10:50:10|39394|39244|39402.1|39252.1|39408.7|39258.7|39394|39244|33
1623927020000|2021-06-17 10:50:20|39403.4|39253.4|39400.3|39250.3|39404.6|39254.6|39400.3|39250.3|21
1623927030000|2021-06-17 10:50:30|39399.1|39249.1|39396.4|39246.4|39400.3|39250.3|39396.3|39246.3|13
1623927040000|2021-06-17 10:50:40|39397.5|39247.5|39398.8|39248.8|39400.3|39250.3|39396.8|39246.8|18
1623927050000|2021-06-17 10:50:50|39397.3|39247.3|39399|39249|39399|39249|39397|39247|16
1623927060000|2021-06-17 10:51:00|39399.7|39249.7|39389.9|39239.9|39399.7|39249.7|39389.9|39239.9|26
1623927070000|2021-06-17 10:51:10|39388.8|39238.8|39388.6|39238.6|39388.8|39238.8|39387.5|39237.5|16
1623927080000|2021-06-17 10:51:20|39388.2|39238.2|39358.4|39208.4|39388.5|39238.5|39357.6|39207.6|30
1623927090000|2021-06-17 10:51:30|39359.7|39209.7|39348.3|39198.3|39361.8|39211.8|39346.4|39196.4|30
1623927100000|2021-06-17 10:51:40|39349|39199|39325.9|39175.9|39349.1|39199.1|39324.4|39174.4|39
1623927110000|2021-06-17 10:51:50|39328.9|39178.9|39324.1|39174.1|39328.9|39178.9|39311.8|39161.8|35
1623927120000|2021-06-17 10:52:00|39325.2|39175.2|39318.8|39168.8|39334.2|39184.2|39316.2|39166.2|38
1623927130000|2021-06-17 10:52:10|39318.4|39168.4|39327.6|39177.6|39327.9|39177.9|39317.7|39167.7|33
1623927140000|2021-06-17 10:52:20|39327.9|39177.9|39334.3|39184.3|39336|39186|39327.9|39177.9|32
1623927150000|2021-06-17 10:52:30|39334.9|39184.9|39331.5|39181.5|39341|39191|39330|39180|38
1623927160000|2021-06-17 10:52:40|39331.2|39181.2|39314|39164|39331.2|39181.2|39314|39164|33
1623927170000|2021-06-17 10:52:50|39313.3|39163.3|39298.4|39148.4|39314.3|39164.3|39298.4|39148.4|24
1623927180000|2021-06-17 10:53:00|39298.5|39148.5|39307.3|39157.3|39307.6|39157.6|39297.3|39147.3|28
1623927190000|2021-06-17 10:53:10|39308.6|39158.6|39311.2|39161.2|39311.4|39161.4|39302.3|39152.3|23
1623927200000|2021-06-17 10:53:20|39312.5|39162.5|39308.5|39158.5|39312.5|39162.5|39303.7|39153.7|37
1623927210000|2021-06-17 10:53:30|39309|39159|39296.1|39146.1|39309.7|39159.7|39295.7|39145.7|34
1623927220000|2021-06-17 10:53:40|39296.8|39146.8|39304.5|39154.5|39304.6|39154.6|39296.8|39146.8|33
1623927230000|2021-06-17 10:53:50|39305|39155|39309.1|39159.1|39309.1|39159.1|39302.3|39152.3|24
1623927240000|2021-06-17 10:54:00|39309.5|39159.5|39314.3|39164.3|39314.5|39164.5|39308.7|39158.7|22
1623927250000|2021-06-17 10:54:10|39314.9|39164.9|39328.9|39178.9|39331.2|39181.2|39314.9|39164.9|35
1623927260000|2021-06-17 10:54:20|39329.5|39179.5|39338.6|39188.6|39339.5|39189.5|39326.3|39176.3|36
1623927270000|2021-06-17 10:54:30|39337|39187|39338.2|39188.2|39342.1|39192.1|39336.8|39186.8|20
1623927280000|2021-06-17 10:54:40|39338.7|39188.7|39334.6|39184.6|39342.5|39192.5|39333.9|39183.9|30
1623927290000|2021-06-17 10:54:50|39334.9|39184.9|39341.2|39191.2|39341.2|39191.2|39333.5|39183.5|34
1623927300000|2021-06-17 10:55:00|39340.5|39190.5|39336.1|39186.1|39340.5|39190.5|39335.7|39185.7|31
1623927310000|2021-06-17 10:55:10|39335.8|39185.8|39340.9|39190.9|39340.9|39190.9|39335.4|39185.4|21
1623927320000|2021-06-17 10:55:20|39339|39189|39342.3|39192.3|39342.7|39192.7|39339|39189|21
1623927330000|2021-06-17 10:55:30|39342.1|39192.1|39344.4|39194.4|39346.5|39196.5|39342.1|39192.1|14
1623927340000|2021-06-17 10:55:40|39345.2|39195.2|39349|39199|39351.3|39201.3|39345.2|39195.2|25
1623927350000|2021-06-17 10:55:50|39350.2|39200.2|39357.8|39207.8|39360|39210|39350.2|39200.2|22
1623927360000|2021-06-17 10:56:00|39358|39208|39357.7|39207.7|39358.6|39208.6|39357.7|39207.7|20
1623927370000|2021-06-17 10:56:10|39358|39208|39359.7|39209.7|39360.2|39210.2|39357.7|39207.7|14
1623927380000|2021-06-17 10:56:20|39359.5|39209.5|39361.2|39211.2|39361.6|39211.6|39359.4|39209.4|16
1623927390000|2021-06-17 10:56:30|39361.1|39211.1|39337.5|39187.5|39361.1|39211.1|39334.9|39184.9|31
1623927400000|2021-06-17 10:56:40|39337.8|39187.8|39337|39187|39341.7|39191.7|39336.8|39186.8|27
1623927410000|2021-06-17 10:56:50|39336.7|39186.7|39328.6|39178.6|39336.8|39186.8|39326.6|39176.6|26
1623927420000|2021-06-17 10:57:00|39329.3|39179.3|39323.5|39173.5|39329.3|39179.3|39316.4|39166.4|28
1623927430000|2021-06-17 10:57:10|39320.1|39170.1|39332.7|39182.7|39334.1|39184.1|39319.4|39169.4|20
1623927440000|2021-06-17 10:57:20|39330.3|39180.3|39342.3|39192.3|39344.5|39194.5|39330.3|39180.3|33
1623927450000|2021-06-17 10:57:30|39342.4|39192.4|39342.1|39192.1|39343|39193|39342|39192|28
1623927460000|2021-06-17 10:57:40|39342.3|39192.3|39343.5|39193.5|39344.7|39194.7|39342.2|39192.2|21
1623927470000|2021-06-17 10:57:50|39343.6|39193.6|39352|39202|39353.2|39203.2|39343.1|39193.1|18
1623927480000|2021-06-17 10:58:00|39352.8|39202.8|39360.1|39210.1|39360.1|39210.1|39350.3|39200.3|19
1623927490000|2021-06-17 10:58:10|39360.9|39210.9|39344.7|39194.7|39362.1|39212.1|39344.7|39194.7|22
1623927500000|2021-06-17 10:58:20|39345.7|39195.7|39333.4|39183.4|39345.7|39195.7|39333.4|39183.4|33
1623927510000|2021-06-17 10:58:30|39332.6|39182.6|39327.7|39177.7|39332.6|39182.6|39327.7|39177.7|11
1623927520000|2021-06-17 10:58:40|39331.3|39181.3|39331.2|39181.2|39332.2|39182.2|39331.1|39181.1|9
1623927530000|2021-06-17 10:58:50|39331.5|39181.5|39323.7|39173.7|39332|39182|39323.7|39173.7|15
1623927540000|2021-06-17 10:59:00|39324|39174|39333.8|39183.8|39334.2|39184.2|39324|39174|27
1623927550000|2021-06-17 10:59:10|39333.9|39183.9|39331.4|39181.4|39333.9|39183.9|39331.4|39181.4|10
1623927560000|2021-06-17 10:59:20|39331.5|39181.5|39323.2|39173.2|39334.2|39184.2|39323.2|39173.2|18
1623927570000|2021-06-17 10:59:30|39323.3|39173.3|39327.2|39177.2|39327.2|39177.2|39321.8|39171.8|23
1623927580000|2021-06-17 10:59:40|39328.2|39178.2|39327.8|39177.8|39329.4|39179.4|39327|39177|21
1623927590000|2021-06-17 10:59:50|39327.2|39177.2|39328.4|39178.4|39328.6|39178.6|39327.2|39177.2|23
1623927600000|2021-06-17 11:00:00|39329.3|39179.3|39339.7|39189.7|39339.7|39189.7|39329.3|39179.3|18
1623927610000|2021-06-17 11:00:10|39340.7|39190.7|39338.9|39188.9|39340.7|39190.7|39337.3|39187.3|20
1623927620000|2021-06-17 11:00:20|39339|39189|39344.5|39194.5|39353.5|39203.5|39337.9|39187.9|31
1623927630000|2021-06-17 11:00:30|39344.2|39194.2|39339.2|39189.2|39346.1|39196.1|39337.9|39187.9|24
1623927640000|2021-06-17 11:00:40|39339.4|39189.4|39341.5|39191.5|39341.5|39191.5|39337.9|39187.9|17
1623927650000|2021-06-17 11:00:50|39342.8|39192.8|39339.4|39189.4|39344.5|39194.5|39338.7|39188.7|33
1623927660000|2021-06-17 11:01:00|39339.6|39189.6|39350.1|39200.1|39353.8|39203.8|39339.1|39189.1|26
1623927670000|2021-06-17 11:01:10|39350.2|39200.2|39350.4|39200.4|39352|39202|39349.5|39199.5|26
1623927680000|2021-06-17 11:01:20|39351.9|39201.9|39353|39203|39354.6|39204.6|39351.1|39201.1|16
1623927690000|2021-06-17 11:01:30|39353.4|39203.4|39351.3|39201.3|39353.6|39203.6|39349.9|39199.9|30
1623927700000|2021-06-17 11:01:40|39350.9|39200.9|39356.5|39206.5|39356.5|39206.5|39350.6|39200.6|25
1623927710000|2021-06-17 11:01:50|39357.8|39207.8|39361.1|39211.1|39362.8|39212.8|39357.4|39207.4|29
1623927720000|2021-06-17 11:02:00|39360.8|39210.8|39335.6|39185.6|39361.2|39211.2|39335.6|39185.6|26
1623927730000|2021-06-17 11:02:10|39336|39186|39347.1|39197.1|39347.1|39197.1|39332|39182|31
1623927740000|2021-06-17 11:02:20|39347|39197|39341.8|39191.8|39347|39197|39340.8|39190.8|26
1623927750000|2021-06-17 11:02:30|39341.7|39191.7|39345.9|39195.9|39345.9|39195.9|39341.7|39191.7|20
1623927760000|2021-06-17 11:02:40|39345.7|39195.7|39344.6|39194.6|39345.7|39195.7|39342.9|39192.9|29
1623927770000|2021-06-17 11:02:50|39344.4|39194.4|39346.4|39196.4|39346.4|39196.4|39343.9|39193.9|26
1623927780000|2021-06-17 11:03:00|39347.4|39197.4|39348.1|39198.1|39349.5|39199.5|39347.4|39197.4|11
1623927790000|2021-06-17 11:03:10|39348.8|39198.8|39347|39197|39349.4|39199.4|39347|39197|18
1623927800000|2021-06-17 11:03:20|39347.2|39197.2|39348.1|39198.1|39348.2|39198.2|39345.1|39195.1|16
1623927810000|2021-06-17 11:03:30|39348.4|39198.4|39349.8|39199.8|39349.8|39199.8|39348.4|39198.4|10
1623927820000|2021-06-17 11:03:40|39349.6|39199.6|39351.3|39201.3|39351.9|39201.9|39349.6|39199.6|10
1623927830000|2021-06-17 11:03:50|39350.4|39200.4|39351.1|39201.1|39353.4|39203.4|39349.8|39199.8|14
1623927840000|2021-06-17 11:04:00|39349.9|39199.9|39346.8|39196.8|39349.9|39199.9|39346.8|39196.8|14
1623927850000|2021-06-17 11:04:10|39346.9|39196.9|39343.7|39193.7|39347|39197|39343.7|39193.7|30
1623927860000|2021-06-17 11:04:20|39342.9|39192.9|39333.6|39183.6|39343.4|39193.4|39332.8|39182.8|22
1623927870000|2021-06-17 11:04:30|39333.4|39183.4|39333.2|39183.2|39333.4|39183.4|39332.7|39182.7|5
1623927880000|2021-06-17 11:04:40|39332.7|39182.7|39333.1|39183.1|39333.1|39183.1|39329.8|39179.8|25
1623927890000|2021-06-17 11:04:50|39333.6|39183.6|39341.4|39191.4|39345.3|39195.3|39333.6|39183.6|31
1623927900000|2021-06-17 11:05:00|39341.7|39191.7|39352|39202|39352|39202|39340.2|39190.2|30
1623927910000|2021-06-17 11:05:10|39353.3|39203.3|39353|39203|39353.3|39203.3|39348.2|39198.2|33
1623927920000|2021-06-17 11:05:20|39351.5|39201.5|39353|39203|39356.1|39206.1|39350.8|39200.8|29
1623927930000|2021-06-17 11:05:30|39352.9|39202.9|39355.1|39205.1|39355.4|39205.4|39349.4|39199.4|25
1623927940000|2021-06-17 11:05:40|39355.5|39205.5|39359.3|39209.3|39362.3|39212.3|39355.5|39205.5|21
1623927950000|2021-06-17 11:05:50|39359.4|39209.4|39362.9|39212.9|39362.9|39212.9|39359.4|39209.4|19
1623927960000|2021-06-17 11:06:00|39361.7|39211.7|39364.9|39214.9|39366|39216|39361.5|39211.5|27
1623927970000|2021-06-17 11:06:10|39364|39214|39366.5|39216.5|39372.1|39222.1|39364|39214|30
1623927980000|2021-06-17 11:06:20|39367.5|39217.5|39361.6|39211.6|39367.7|39217.7|39361.2|39211.2|32
1623927990000|2021-06-17 11:06:30|39361.5|39211.5|39349.4|39199.4|39363|39213|39347.5|39197.5|24
1623928000000|2021-06-17 11:06:40|39349|39199|39351.5|39201.5|39352.2|39202.2|39349|39199|27
1623928010000|2021-06-17 11:06:50|39352.1|39202.1|39355.7|39205.7|39358.3|39208.3|39352.1|39202.1|32
1623928020000|2021-06-17 11:07:00|39355.6|39205.6|39348|39198|39356.6|39206.6|39347.9|39197.9|20
1623928030000|2021-06-17 11:07:10|39347.9|39197.9|39351.8|39201.8|39352.3|39202.3|39347.8|39197.8|26
1623928040000|2021-06-17 11:07:20|39351.7|39201.7|39349.5|39199.5|39351.8|39201.8|39348.1|39198.1|22
1623928050000|2021-06-17 11:07:30|39349|39199|39346|39196|39350.9|39200.9|39346|39196|16
1623928060000|2021-06-17 11:07:40|39345.9|39195.9|39336.4|39186.4|39345.9|39195.9|39336.1|39186.1|16
1623928070000|2021-06-17 11:07:50|39336.1|39186.1|39336.3|39186.3|39341.3|39191.3|39333.8|39183.8|26
1623928080000|2021-06-17 11:08:00|39333.4|39183.4|39340.3|39190.3|39340.3|39190.3|39330.9|39180.9|23
1623928090000|2021-06-17 11:08:10|39339.3|39189.3|39339.3|39189.3|39339.3|39189.3|39338.2|39188.2|10
1623928100000|2021-06-17 11:08:20|39340.3|39190.3|39345.7|39195.7|39346.2|39196.2|39340.3|39190.3|18
1623928110000|2021-06-17 11:08:30|39346.5|39196.5|39339.3|39189.3|39346.6|39196.6|39339.3|39189.3|32
1623928120000|2021-06-17 11:08:40|39339.2|39189.2|39340.4|39190.4|39342|39192|39337.6|39187.6|15
1623928130000|2021-06-17 11:08:50|39340.9|39190.9|39344|39194|39344|39194|39340.9|39190.9|26
1623928140000|2021-06-17 11:09:00|39344.2|39194.2|39343.8|39193.8|39348.4|39198.4|39343.8|39193.8|33
1623928150000|2021-06-17 11:09:10|39345.4|39195.4|39338.7|39188.7|39346.1|39196.1|39338.3|39188.3|18
1623928160000|2021-06-17 11:09:20|39338.3|39188.3|39336.9|39186.9|39339|39189|39336.9|39186.9|18
1623928170000|2021-06-17 11:09:30|39337.4|39187.4|39338.5|39188.5|39339.3|39189.3|39333.2|39183.2|23
1623928180000|2021-06-17 11:09:40|39339.7|39189.7|39316.7|39166.7|39339.7|39189.7|39316.2|39166.2|34
1623928190000|2021-06-17 11:09:50|39316.3|39166.3|39317.5|39167.5|39318.7|39168.7|39315.7|39165.7|15
1623928200000|2021-06-17 11:10:00|39317.6|39167.6|39332.1|39182.1|39333.8|39183.8|39317.6|39167.6|26
1623928210000|2021-06-17 11:10:10|39331.9|39181.9|39333.1|39183.1|39333.1|39183.1|39331.9|39181.9|13
1623928220000|2021-06-17 11:10:20|39332.6|39182.6|39328|39178|39333|39183|39327.4|39177.4|10
1623928230000|2021-06-17 11:10:30|39327.4|39177.4|39325.7|39175.7|39328.4|39178.4|39324.5|39174.5|21
1623928240000|2021-06-17 11:10:40|39325.1|39175.1|39329.4|39179.4|39330.1|39180.1|39324.5|39174.5|33
1623928250000|2021-06-17 11:10:50|39328.3|39178.3|39330.6|39180.6|39332|39182|39328.2|39178.2|28
1623928260000|2021-06-17 11:11:00|39330|39180|39328.3|39178.3|39331.2|39181.2|39328|39178|16
1623928270000|2021-06-17 11:11:10|39328.6|39178.6|39328|39178|39330.3|39180.3|39328|39178|20
1623928280000|2021-06-17 11:11:20|39327.2|39177.2|39329.2|39179.2|39329.2|39179.2|39326.1|39176.1|22
1623928290000|2021-06-17 11:11:30|39329.9|39179.9|39348.5|39198.5|39351.2|39201.2|39329.9|39179.9|29
1623928300000|2021-06-17 11:11:40|39344.8|39194.8|39353.6|39203.6|39354.1|39204.1|39344.6|39194.6|32
1623928310000|2021-06-17 11:11:50|39353.9|39203.9|39355.3|39205.3|39355.3|39205.3|39349.1|39199.1|32
1623928320000|2021-06-17 11:12:00|39355.2|39205.2|39359.5|39209.5|39359.5|39209.5|39352.4|39202.4|16
1623928330000|2021-06-17 11:12:10|39359.6|39209.6|39357.6|39207.6|39362.6|39212.6|39356.4|39206.4|30
1623928340000|2021-06-17 11:12:20|39357.8|39207.8|39361.9|39211.9|39362.5|39212.5|39357.6|39207.6|22
1623928350000|2021-06-17 11:12:30|39369.2|39219.2|39371.9|39221.9|39372.4|39222.4|39365.2|39215.2|11
1623928360000|2021-06-17 11:12:40|39371.7|39221.7|39378.3|39228.3|39378.3|39228.3|39371.7|39221.7|17
1623928370000|2021-06-17 11:12:50|39376.4|39226.4|39375.8|39225.8|39376.4|39226.4|39374.3|39224.3|30
1623928380000|2021-06-17 11:13:00|39375.7|39225.7|39377.2|39227.2|39377.2|39227.2|39375.5|39225.5|9
1623928390000|2021-06-17 11:13:10|39377.7|39227.7|39364.3|39214.3|39378.6|39228.6|39362.4|39212.4|32
1623928400000|2021-06-17 11:13:20|39364.7|39214.7|39360.3|39210.3|39364.7|39214.7|39359.6|39209.6|19
1623928410000|2021-06-17 11:13:30|39360.6|39210.6|39362.4|39212.4|39362.4|39212.4|39360.4|39210.4|11
1623928420000|2021-06-17 11:13:40|39362.1|39212.1|39361.6|39211.6|39363.2|39213.2|39359.3|39209.3|21
1623928430000|2021-06-17 11:13:50|39362.7|39212.7|39365.4|39215.4|39365.6|39215.6|39362.7|39212.7|22
1623928440000|2021-06-17 11:14:00|39365.2|39215.2|39372.4|39222.4|39373.8|39223.8|39364.8|39214.8|27
1623928450000|2021-06-17 11:14:10|39372.3|39222.3|39373.4|39223.4|39374.8|39224.8|39371.9|39221.9|23
1623928460000|2021-06-17 11:14:20|39373.6|39223.6|39370.7|39220.7|39375.8|39225.8|39369.7|39219.7|28
1623928470000|2021-06-17 11:14:30|39370.4|39220.4|39368.4|39218.4|39370.9|39220.9|39367.6|39217.6|22
1623928480000|2021-06-17 11:14:40|39368.6|39218.6|39361.1|39211.1|39369.2|39219.2|39361.1|39211.1|14
1623928490000|2021-06-17 11:14:50|39360.1|39210.1|39361.2|39211.2|39361.4|39211.4|39360.1|39210.1|13
1623928500000|2021-06-17 11:15:00|39360.8|39210.8|39358.7|39208.7|39361.4|39211.4|39357.9|39207.9|11
1623928510000|2021-06-17 11:15:10|39358.4|39208.4|39353.3|39203.3|39359.1|39209.1|39353.2|39203.2|15
1623928520000|2021-06-17 11:15:20|39353.2|39203.2|39353.4|39203.4|39353.9|39203.9|39353.2|39203.2|8
1623928530000|2021-06-17 11:15:30|39353.3|39203.3|39345.1|39195.1|39353.3|39203.3|39345.1|39195.1|19
1623928540000|2021-06-17 11:15:40|39348.1|39198.1|39349.8|39199.8|39350.1|39200.1|39348.1|39198.1|26
1623928550000|2021-06-17 11:15:50|39350.8|39200.8|39349.7|39199.7|39351.3|39201.3|39349.6|39199.6|8
1623928560000|2021-06-17 11:16:00|39349.8|39199.8|39349.6|39199.6|39349.8|39199.8|39349.5|39199.5|4
1623928570000|2021-06-17 11:16:10|39348.8|39198.8|39330.7|39180.7|39348.8|39198.8|39330.1|39180.1|25
1623928580000|2021-06-17 11:16:20|39331|39181|39331.5|39181.5|39333.3|39183.3|39331|39181|23
1623928590000|2021-06-17 11:16:30|39330.9|39180.9|39328.9|39178.9|39330.9|39180.9|39328.7|39178.7|20
1623928600000|2021-06-17 11:16:40|39328.8|39178.8|39329.1|39179.1|39329.1|39179.1|39328.8|39178.8|14
1623928610000|2021-06-17 11:16:50|39328.9|39178.9|39333.4|39183.4|39337.6|39187.6|39328.5|39178.5|26
1623928620000|2021-06-17 11:17:00|39333.3|39183.3|39333.3|39183.3|39336.2|39186.2|39332.9|39182.9|19
1623928630000|2021-06-17 11:17:10|39333.1|39183.1|39333|39183|39333.1|39183.1|39331.6|39181.6|9
1623928640000|2021-06-17 11:17:20|39334.4|39184.4|39343.5|39193.5|39347.6|39197.6|39334.4|39184.4|24
1623928650000|2021-06-17 11:17:30|39343.7|39193.7|39337.2|39187.2|39343.7|39193.7|39336.6|39186.6|24
1623928660000|2021-06-17 11:17:40|39337.1|39187.1|39333.8|39183.8|39337.1|39187.1|39333.8|39183.8|15
1623928670000|2021-06-17 11:17:50|39332.2|39182.2|39333.2|39183.2|39333.8|39183.8|39332.1|39182.1|13
1623928680000|2021-06-17 11:18:00|39333|39183|39326.5|39176.5|39333|39183|39326.4|39176.4|15
1623928690000|2021-06-17 11:18:10|39327.6|39177.6|39315.4|39165.4|39328.9|39178.9|39315.4|39165.4|24
1623928700000|2021-06-17 11:18:20|39314.5|39164.5|39312.3|39162.3|39318.8|39168.8|39312.3|39162.3|22
1623928710000|2021-06-17 11:18:30|39311.4|39161.4|39313.2|39163.2|39313.7|39163.7|39310.9|39160.9|14
1623928720000|2021-06-17 11:18:40|39313.1|39163.1|39313.5|39163.5|39313.5|39163.5|39313|39163|7
1623928730000|2021-06-17 11:18:50|39313.6|39163.6|39313.5|39163.5|39314.8|39164.8|39312.9|39162.9|15
1623928740000|2021-06-17 11:19:00|39313.6|39163.6|39314|39164|39314|39164|39311.1|39161.1|16
1623928750000|2021-06-17 11:19:10|39317.1|39167.1|39323.3|39173.3|39323.3|39173.3|39314.8|39164.8|18
1623928760000|2021-06-17 11:19:20|39322.3|39172.3|39319.1|39169.1|39322.3|39172.3|39319.1|39169.1|20
1623928770000|2021-06-17 11:19:30|39319.6|39169.6|39314|39164|39321.8|39171.8|39314|39164|27
1623928780000|2021-06-17 11:19:40|39312.2|39162.2|39312.5|39162.5|39314.3|39164.3|39311.9|39161.9|23
1623928790000|2021-06-17 11:19:50|39312.4|39162.4|39312|39162|39313.4|39163.4|39311.7|39161.7|29
1623928800000|2021-06-17 11:20:00|39312.1|39162.1|39323|39173|39327.3|39177.3|39311.9|39161.9|28
1623928810000|2021-06-17 11:20:10|39324.2|39174.2|39321.6|39171.6|39324.9|39174.9|39321.6|39171.6|16
1623928820000|2021-06-17 11:20:20|39319.5|39169.5|39309.1|39159.1|39319.7|39169.7|39308|39158|25
1623928830000|2021-06-17 11:20:30|39307.6|39157.6|39306.8|39156.8|39307.8|39157.8|39305.3|39155.3|14
1623928840000|2021-06-17 11:20:40|39305.9|39155.9|39304.3|39154.3|39305.9|39155.9|39303.9|39153.9|19
1623928850000|2021-06-17 11:20:50|39303.8|39153.8|39304.5|39154.5|39305.7|39155.7|39302.9|39152.9|14
1623928860000|2021-06-17 11:21:00|39305|39155|39293.4|39143.4|39305|39155|39291|39141|22
1623928870000|2021-06-17 11:21:10|39290.7|39140.7|39271.2|39121.2|39293.4|39143.4|39270.8|39120.8|34
1623928880000|2021-06-17 11:21:20|39270.3|39120.3|39273.8|39123.8|39278.7|39128.7|39270.1|39120.1|28
1623928890000|2021-06-17 11:21:30|39264.5|39114.5|39270.7|39120.7|39271.9|39121.9|39264.5|39114.5|12
1623928900000|2021-06-17 11:21:40|39270.8|39120.8|39264.6|39114.6|39271.8|39121.8|39264.6|39114.6|21
1623928910000|2021-06-17 11:21:50|39264.4|39114.4|39258.6|39108.6|39267.6|39117.6|39258.6|39108.6|24
1623928920000|2021-06-17 11:22:00|39259|39109|39260.7|39110.7|39263.5|39113.5|39258.6|39108.6|25
1623928930000|2021-06-17 11:22:10|39260.9|39110.9|39259.9|39109.9|39261.8|39111.8|39258.2|39108.2|27
1623928940000|2021-06-17 11:22:20|39260.5|39110.5|39261.1|39111.1|39261.1|39111.1|39259.4|39109.4|16
1623928950000|2021-06-17 11:22:30|39260.9|39110.9|39260.2|39110.2|39260.9|39110.9|39258.5|39108.5|13
1623928960000|2021-06-17 11:22:40|39259.5|39109.5|39257.5|39107.5|39259.5|39109.5|39253.3|39103.3|11
1623928970000|2021-06-17 11:22:50|39256.7|39106.7|39261.6|39111.6|39265|39115|39256.7|39106.7|27
1623928980000|2021-06-17 11:23:00|39261.9|39111.9|39264.2|39114.2|39264.5|39114.5|39261.9|39111.9|22
1623928990000|2021-06-17 11:23:10|39264.6|39114.6|39265.2|39115.2|39266.6|39116.6|39263.3|39113.3|29
1623929000000|2021-06-17 11:23:20|39267|39117|39264.8|39114.8|39268.4|39118.4|39264.7|39114.7|20
1623929010000|2021-06-17 11:23:30|39264.6|39114.6|39266|39116|39267.1|39117.1|39264.6|39114.6|22
1623929020000|2021-06-17 11:23:40|39266.2|39116.2|39258.2|39108.2|39268.4|39118.4|39258.2|39108.2|26
1623929030000|2021-06-17 11:23:50|39258.5|39108.5|39254.6|39104.6|39258.5|39108.5|39252.8|39102.8|15
1623929040000|2021-06-17 11:24:00|39255|39105|39256.9|39106.9|39259.7|39109.7|39254.8|39104.8|19
1623929050000|2021-06-17 11:24:10|39257|39107|39249.4|39099.4|39257.4|39107.4|39249.4|39099.4|26
1623929060000|2021-06-17 11:24:20|39246.7|39096.7|39247.7|39097.7|39247.7|39097.7|39246.2|39096.2|18
1623929070000|2021-06-17 11:24:30|39247.3|39097.3|39239.9|39089.9|39247.7|39097.7|39239.5|39089.5|18
1623929080000|2021-06-17 11:24:40|39240|39090|39235.9|39085.9|39240.9|39090.9|39233.8|39083.8|20
1623929090000|2021-06-17 11:24:50|39235.7|39085.7|39231.9|39081.9|39235.7|39085.7|39231.9|39081.9|19
1623929100000|2021-06-17 11:25:00|39231.7|39081.7|39237.8|39087.8|39240.7|39090.7|39231.7|39081.7|25
1623929110000|2021-06-17 11:25:10|39239.5|39089.5|39233.7|39083.7|39241.7|39091.7|39233.6|39083.6|26
1623929120000|2021-06-17 11:25:20|39233|39083|39232|39082|39233|39083|39231.7|39081.7|15
1623929130000|2021-06-17 11:25:30|39231.9|39081.9|39225.4|39075.4|39231.9|39081.9|39225.3|39075.3|15
1623929140000|2021-06-17 11:25:40|39225.2|39075.2|39218|39068|39225.9|39075.9|39207|39057|36
1623929150000|2021-06-17 11:25:50|39217.4|39067.4|39224.7|39074.7|39225.1|39075.1|39215|39065|27
1623929160000|2021-06-17 11:26:00|39223.9|39073.9|39239.5|39089.5|39239.5|39089.5|39223.9|39073.9|31
1623929170000|2021-06-17 11:26:10|39239.4|39089.4|39240.6|39090.6|39240.6|39090.6|39238.6|39088.6|24
1623929180000|2021-06-17 11:26:20|39239.7|39089.7|39241|39091|39242.3|39092.3|39239.1|39089.1|20
1623929190000|2021-06-17 11:26:30|39239.5|39089.5|39207.2|39057.2|39239.5|39089.5|39207|39057|25
1623929200000|2021-06-17 11:26:40|39206.5|39056.5|39204.8|39054.8|39207|39057|39202.1|39052.1|33
1623929210000|2021-06-17 11:26:50|39206.6|39056.6|39210.3|39060.3|39211.4|39061.4|39202|39052|34
1623929220000|2021-06-17 11:27:00|39210.6|39060.6|39207.9|39057.9|39211.1|39061.1|39207.5|39057.5|34
1623929230000|2021-06-17 11:27:10|39207.6|39057.6|39206.7|39056.7|39208.5|39058.5|39206.2|39056.2|17
1623929240000|2021-06-17 11:27:20|39207.3|39057.3|39192.5|39042.5|39209|39059|39192.5|39042.5|28
1623929250000|2021-06-17 11:27:30|39192.9|39042.9|39194.2|39044.2|39195.8|39045.8|39191.6|39041.6|24
1623929260000|2021-06-17 11:27:40|39193.6|39043.6|39197.7|39047.7|39197.7|39047.7|39189.8|39039.8|23
1623929270000|2021-06-17 11:27:50|39197.6|39047.6|39217|39067|39217|39067|39197.6|39047.6|37
1623929280000|2021-06-17 11:28:00|39216.9|39066.9|39230.2|39080.2|39230.2|39080.2|39214.6|39064.6|33
1623929290000|2021-06-17 11:28:10|39229.9|39079.9|39236.2|39086.2|39236.9|39086.9|39229.9|39079.9|33
1623929300000|2021-06-17 11:28:20|39235.9|39085.9|39241.8|39091.8|39247.5|39097.5|39235.9|39085.9|28
1623929310000|2021-06-17 11:28:30|39242|39092|39252.7|39102.7|39252.9|39102.9|39237.3|39087.3|29
1623929320000|2021-06-17 11:28:40|39253.2|39103.2|39253.9|39103.9|39257.5|39107.5|39248.7|39098.7|28
1623929330000|2021-06-17 11:28:50|39253.8|39103.8|39254|39104|39257.3|39107.3|39253.7|39103.7|18
1623929340000|2021-06-17 11:29:00|39254.2|39104.2|39232.5|39082.5|39254.2|39104.2|39216.7|39066.7|27
1623929350000|2021-06-17 11:29:10|39236.6|39086.6|39249.6|39099.6|39251.8|39101.8|39236.6|39086.6|30
1623929360000|2021-06-17 11:29:20|39250.7|39100.7|39255.3|39105.3|39255.3|39105.3|39248|39098|25
1623929370000|2021-06-17 11:29:30|39256.3|39106.3|39243.8|39093.8|39256.5|39106.5|39243.8|39093.8|28
1623929380000|2021-06-17 11:29:40|39241.6|39091.6|39256.8|39106.8|39257.4|39107.4|39241.6|39091.6|35
1623929390000|2021-06-17 11:29:50|39257.3|39107.3|39253.8|39103.8|39257.3|39107.3|39253.6|39103.6|17
1623929400000|2021-06-17 11:30:00|39254.1|39104.1|39255.4|39105.4|39258.4|39108.4|39254.1|39104.1|26
1623929410000|2021-06-17 11:30:10|39256.6|39106.6|39244.1|39094.1|39256.6|39106.6|39241.7|39091.7|25
1623929420000|2021-06-17 11:30:20|39248.1|39098.1|39268.2|39118.2|39268.2|39118.2|39245.6|39095.6|26
1623929430000|2021-06-17 11:30:30|39268.3|39118.3|39275.7|39125.7|39275.7|39125.7|39268.3|39118.3|29
1623929440000|2021-06-17 11:30:40|39275.8|39125.8|39276.9|39126.9|39276.9|39126.9|39275.6|39125.6|7
1623929450000|2021-06-17 11:30:50|39276.3|39126.3|39263.5|39113.5|39276.7|39126.7|39258.8|39108.8|16
1623929460000|2021-06-17 11:31:00|39264.7|39114.7|39263.6|39113.6|39266.2|39116.2|39260.3|39110.3|24
1623929470000|2021-06-17 11:31:10|39265|39115|39276.1|39126.1|39280.4|39130.4|39263.2|39113.2|29
1623929480000|2021-06-17 11:31:20|39275|39125|39276.4|39126.4|39277.1|39127.1|39274.7|39124.7|17
1623929490000|2021-06-17 11:31:30|39275.8|39125.8|39267.1|39117.1|39275.9|39125.9|39263.8|39113.8|21
1623929500000|2021-06-17 11:31:40|39266.4|39116.4|39272.3|39122.3|39273.5|39123.5|39266.3|39116.3|26
1623929510000|2021-06-17 11:31:50|39271.4|39121.4|39272.9|39122.9|39274|39124|39271.3|39121.3|19
1623929520000|2021-06-17 11:32:00|39272.5|39122.5|39263.8|39113.8|39272.9|39122.9|39260.3|39110.3|23
1623929530000|2021-06-17 11:32:10|39263.5|39113.5|39262.1|39112.1|39263.5|39113.5|39261.8|39111.8|20
1623929540000|2021-06-17 11:32:20|39262.2|39112.2|39263.1|39113.1|39263.1|39113.1|39262|39112|19
1623929550000|2021-06-17 11:32:30|39264|39114|39262.5|39112.5|39264.3|39114.3|39262|39112|25
1623929560000|2021-06-17 11:32:40|39263|39113|39262.3|39112.3|39263|39113|39260.6|39110.6|27
1623929570000|2021-06-17 11:32:50|39262.1|39112.1|39262.2|39112.2|39262.8|39112.8|39262|39112|11
1623929580000|2021-06-17 11:33:00|39261.5|39111.5|39259.2|39109.2|39262.3|39112.3|39259.2|39109.2|14
1623929590000|2021-06-17 11:33:10|39259.4|39109.4|39241.4|39091.4|39259.5|39109.5|39240.3|39090.3|27
1623929600000|2021-06-17 11:33:20|39241.7|39091.7|39235.3|39085.3|39241.7|39091.7|39234.6|39084.6|28
1623929610000|2021-06-17 11:33:30|39235.8|39085.8|39230.6|39080.6|39235.9|39085.9|39228|39078|20
1623929620000|2021-06-17 11:33:40|39230.7|39080.7|39226.8|39076.8|39235.5|39085.5|39226.7|39076.7|25
1623929630000|2021-06-17 11:33:50|39227.2|39077.2|39222.6|39072.6|39227.9|39077.9|39222.5|39072.5|18
1623929640000|2021-06-17 11:34:00|39223|39073|39234.3|39084.3|39239.3|39089.3|39223|39073|33
1623929650000|2021-06-17 11:34:10|39234.4|39084.4|39225.3|39075.3|39235.2|39085.2|39224.9|39074.9|27
1623929660000|2021-06-17 11:34:20|39224.9|39074.9|39225.3|39075.3|39225.4|39075.4|39223.7|39073.7|28
1623929670000|2021-06-17 11:34:30|39224.5|39074.5|39220.6|39070.6|39224.5|39074.5|39220.6|39070.6|29
1623929680000|2021-06-17 11:34:40|39220.1|39070.1|39220.9|39070.9|39221.3|39071.3|39219|39069|25
1623929690000|2021-06-17 11:34:50|39221|39071|39219.6|39069.6|39221.4|39071.4|39217.8|39067.8|29
1623929700000|2021-06-17 11:35:00|39219.9|39069.9|39214.4|39064.4|39220.1|39070.1|39213.2|39063.2|26
1623929710000|2021-06-17 11:35:10|39214.2|39064.2|39225.1|39075.1|39226.8|39076.8|39214.2|39064.2|30
1623929720000|2021-06-17 11:35:20|39226|39076|39227.2|39077.2|39228.6|39078.6|39226|39076|26
1623929730000|2021-06-17 11:35:30|39227.5|39077.5|39223.8|39073.8|39229.6|39079.6|39223.8|39073.8|19
1623929740000|2021-06-17 11:35:40|39223.6|39073.6|39221.2|39071.2|39223.6|39073.6|39221|39071|27
1623929750000|2021-06-17 11:35:50|39221.6|39071.6|39222.1|39072.1|39222.4|39072.4|39220.8|39070.8|23
1623929760000|2021-06-17 11:36:00|39221.8|39071.8|39220.2|39070.2|39222.1|39072.1|39220.2|39070.2|20
1623929770000|2021-06-17 11:36:10|39221.8|39071.8|39222.7|39072.7|39222.8|39072.8|39221|39071|15
1623929780000|2021-06-17 11:36:20|39221.4|39071.4|39219.2|39069.2|39222.2|39072.2|39217.3|39067.3|24
1623929790000|2021-06-17 11:36:30|39219|39069|39216.1|39066.1|39219.4|39069.4|39211.7|39061.7|24
1623929800000|2021-06-17 11:36:40|39217|39067|39216.7|39066.7|39226.4|39076.4|39216.5|39066.5|26
1623929810000|2021-06-17 11:36:50|39216.2|39066.2|39218.6|39068.6|39219.5|39069.5|39216.1|39066.1|28
1623929820000|2021-06-17 11:37:00|39218.4|39068.4|39239.3|39089.3|39239.3|39089.3|39218.4|39068.4|26
1623929830000|2021-06-17 11:37:10|39239.6|39089.6|39238.7|39088.7|39241.3|39091.3|39238.7|39088.7|11
1623929840000|2021-06-17 11:37:20|39239.4|39089.4|39239.5|39089.5|39242.8|39092.8|39237.1|39087.1|23
1623929850000|2021-06-17 11:37:30|39238.4|39088.4|39237.5|39087.5|39241.1|39091.1|39236|39086|21
1623929860000|2021-06-17 11:37:40|39235.9|39085.9|39235.9|39085.9|39239.3|39089.3|39235.9|39085.9|19
1623929870000|2021-06-17 11:37:50|39237.3|39087.3|39243|39093|39246.1|39096.1|39235.4|39085.4|32
1623929880000|2021-06-17 11:38:00|39243.1|39093.1|39237.9|39087.9|39243.1|39093.1|39233.7|39083.7|27
1623929890000|2021-06-17 11:38:10|39240.8|39090.8|39245.2|39095.2|39246.6|39096.6|39240.8|39090.8|28
1623929900000|2021-06-17 11:38:20|39245.4|39095.4|39242.5|39092.5|39245.4|39095.4|39238.5|39088.5|29
1623929910000|2021-06-17 11:38:30|39244.2|39094.2|39242.9|39092.9|39244.2|39094.2|39241.7|39091.7|7
1623929920000|2021-06-17 11:38:40|39242.6|39092.6|39242.5|39092.5|39243.5|39093.5|39239.4|39089.4|20
1623929930000|2021-06-17 11:38:50|39242.4|39092.4|39248.2|39098.2|39248.2|39098.2|39240.6|39090.6|27
1623929940000|2021-06-17 11:39:00|39247.6|39097.6|39243.1|39093.1|39247.6|39097.6|39241.6|39091.6|28
1623929950000|2021-06-17 11:39:10|39244.5|39094.5|39242|39092|39244.5|39094.5|39241.2|39091.2|22
1623929960000|2021-06-17 11:39:20|39241.9|39091.9|39240.3|39090.3|39243|39093|39240.3|39090.3|7
1623929970000|2021-06-17 11:39:30|39238.6|39088.6|39240.6|39090.6|39241.5|39091.5|39238.3|39088.3|25
1623929980000|2021-06-17 11:39:40|39240.7|39090.7|39249.7|39099.7|39249.7|39099.7|39239|39089|29
1623929990000|2021-06-17 11:39:50|39251.7|39101.7|39271.6|39121.6|39272|39122|39251.7|39101.7|34
1623930000000|2021-06-17 11:40:00|39271.4|39121.4|39278.2|39128.2|39278.2|39128.2|39271.4|39121.4|20
1623930010000|2021-06-17 11:40:10|39278.6|39128.6|39290.4|39140.4|39294.7|39144.7|39278.6|39128.6|35
1623930020000|2021-06-17 11:40:20|39290.3|39140.3|39289.5|39139.5|39291.5|39141.5|39284.7|39134.7|28
1623930030000|2021-06-17 11:40:30|39290.1|39140.1|39286.9|39136.9|39291.7|39141.7|39285.7|39135.7|32
1623930040000|2021-06-17 11:40:40|39287|39137|39292.5|39142.5|39294.3|39144.3|39287|39137|22
1623930050000|2021-06-17 11:40:50|39292.9|39142.9|39292.8|39142.8|39293|39143|39291.9|39141.9|8
1623930060000|2021-06-17 11:41:00|39291.8|39141.8|39280|39130|39292|39142|39279.4|39129.4|25
1623930070000|2021-06-17 11:41:10|39279.4|39129.4|39280.1|39130.1|39281.4|39131.4|39279.3|39129.3|28
1623930080000|2021-06-17 11:41:20|39280.4|39130.4|39280.5|39130.5|39281.8|39131.8|39279.9|39129.9|12
1623930090000|2021-06-17 11:41:30|39280.3|39130.3|39274.5|39124.5|39280.9|39130.9|39274.5|39124.5|20
1623930100000|2021-06-17 11:41:40|39273.6|39123.6|39266.7|39116.7|39273.6|39123.6|39266.4|39116.4|25
1623930110000|2021-06-17 11:41:50|39268.1|39118.1|39266.8|39116.8|39268.1|39118.1|39265|39115|21
1623930120000|2021-06-17 11:42:00|39267.2|39117.2|39282.1|39132.1|39282.1|39132.1|39267.2|39117.2|33
1623930130000|2021-06-17 11:42:10|39281.5|39131.5|39281.5|39131.5|39281.9|39131.9|39280.5|39130.5|25
1623930140000|2021-06-17 11:42:20|39281.7|39131.7|39280.5|39130.5|39282|39132|39280.5|39130.5|16
1623930150000|2021-06-17 11:42:30|39280.2|39130.2|39275.9|39125.9|39280.2|39130.2|39273.3|39123.3|20
1623930160000|2021-06-17 11:42:40|39276.1|39126.1|39269|39119|39276.1|39126.1|39269|39119|13
1623930170000|2021-06-17 11:42:50|39268.7|39118.7|39253|39103|39268.7|39118.7|39251.4|39101.4|28
1623930180000|2021-06-17 11:43:00|39253.1|39103.1|39257.3|39107.3|39258.5|39108.5|39253|39103|34
1623930190000|2021-06-17 11:43:10|39258.4|39108.4|39257.2|39107.2|39262.6|39112.6|39256.5|39106.5|30
1623930200000|2021-06-17 11:43:20|39257.4|39107.4|39250.9|39100.9|39257.4|39107.4|39250|39100|13
1623930210000|2021-06-17 11:43:30|39249.7|39099.7|39249.5|39099.5|39251.8|39101.8|39248.9|39098.9|12
1623930220000|2021-06-17 11:43:40|39250.2|39100.2|39249.8|39099.8|39253.3|39103.3|39249|39099|18
1623930230000|2021-06-17 11:43:50|39249.9|39099.9|39246.4|39096.4|39250.7|39100.7|39245.4|39095.4|20
1623930240000|2021-06-17 11:44:00|39247.5|39097.5|39253.2|39103.2|39253.2|39103.2|39247|39097|16
1623930250000|2021-06-17 11:44:10|39251.8|39101.8|39267.3|39117.3|39270.2|39120.2|39251.8|39101.8|23
1623930260000|2021-06-17 11:44:20|39266.3|39116.3|39267.5|39117.5|39267.8|39117.8|39265.8|39115.8|18
1623930270000|2021-06-17 11:44:30|39267.2|39117.2|39266.8|39116.8|39268|39118|39265.7|39115.7|33
1623930280000|2021-06-17 11:44:40|39267.3|39117.3|39264.5|39114.5|39267.9|39117.9|39264.5|39114.5|26
1623930290000|2021-06-17 11:44:50|39265.1|39115.1|39264.5|39114.5|39266|39116|39264|39114|30
1623930300000|2021-06-17 11:45:00|39264.7|39114.7|39308.5|39158.5|39310.6|39160.6|39264.6|39114.6|32
1623930310000|2021-06-17 11:45:10|39311|39161|39340.3|39190.3|39340.3|39190.3|39303.5|39153.5|38
1623930320000|2021-06-17 11:45:20|39340|39190|39331.4|39181.4|39340.8|39190.8|39329.7|39179.7|33
1623930330000|2021-06-17 11:45:30|39331.8|39181.8|39340.7|39190.7|39341.4|39191.4|39331.8|39181.8|31
1623930340000|2021-06-17 11:45:40|39346.2|39196.2|39367.9|39217.9|39375.1|39225.1|39346.2|39196.2|39
1623930350000|2021-06-17 11:45:50|39366.2|39216.2|39373.7|39223.7|39374.1|39224.1|39364.5|39214.5|30
1623930360000|2021-06-17 11:46:00|39371.1|39221.1|39354.9|39204.9|39372.3|39222.3|39354.1|39204.1|30
1623930370000|2021-06-17 11:46:10|39354.1|39204.1|39347.7|39197.7|39355.1|39205.1|39345.9|39195.9|15
1623930380000|2021-06-17 11:46:20|39346.5|39196.5|39341.9|39191.9|39346.6|39196.6|39341.4|39191.4|18
1623930390000|2021-06-17 11:46:30|39342.3|39192.3|39353.7|39203.7|39354.9|39204.9|39342.3|39192.3|24
1623930400000|2021-06-17 11:46:40|39354.7|39204.7|39350.9|39200.9|39354.7|39204.7|39343.6|39193.6|30
1623930410000|2021-06-17 11:46:50|39351.1|39201.1|39352.2|39202.2|39353|39203|39351|39201|29
1623930420000|2021-06-17 11:47:00|39352|39202|39353.1|39203.1|39354|39204|39352|39202|19
1623930430000|2021-06-17 11:47:10|39353.2|39203.2|39346.5|39196.5|39353.2|39203.2|39346.5|39196.5|29
1623930440000|2021-06-17 11:47:20|39346.2|39196.2|39341.9|39191.9|39349.1|39199.1|39337|39187|31
1623930450000|2021-06-17 11:47:30|39342.8|39192.8|39341.3|39191.3|39344.9|39194.9|39340.3|39190.3|23
1623930460000|2021-06-17 11:47:40|39339.3|39189.3|39339.9|39189.9|39341.6|39191.6|39332.8|39182.8|31
1623930470000|2021-06-17 11:47:50|39340.3|39190.3|39352.8|39202.8|39355.6|39205.6|39340.3|39190.3|32
1623930480000|2021-06-17 11:48:00|39352.4|39202.4|39352.2|39202.2|39354.8|39204.8|39348.8|39198.8|33
1623930490000|2021-06-17 11:48:10|39351.8|39201.8|39349.6|39199.6|39352|39202|39348.6|39198.6|30
1623930500000|2021-06-17 11:48:20|39349.8|39199.8|39322|39172|39349.8|39199.8|39322|39172|31
1623930510000|2021-06-17 11:48:30|39321.5|39171.5|39322.5|39172.5|39323.9|39173.9|39318.6|39168.6|24
1623930520000|2021-06-17 11:48:40|39322.3|39172.3|39318.5|39168.5|39322.8|39172.8|39318.5|39168.5|25
1623930530000|2021-06-17 11:48:50|39318.6|39168.6|39324.5|39174.5|39325|39175|39318.5|39168.5|10
1623930540000|2021-06-17 11:49:00|39323.9|39173.9|39322.4|39172.4|39330|39180|39321.7|39171.7|26
1623930550000|2021-06-17 11:49:10|39322.8|39172.8|39321.6|39171.6|39324.6|39174.6|39321.6|39171.6|12
1623930560000|2021-06-17 11:49:20|39321.7|39171.7|39316.1|39166.1|39321.7|39171.7|39316.1|39166.1|18
1623930570000|2021-06-17 11:49:30|39317.5|39167.5|39315.4|39165.4|39318.3|39168.3|39313|39163|19
1623930580000|2021-06-17 11:49:40|39315.3|39165.3|39312.2|39162.2|39316|39166|39309.2|39159.2|28
1623930590000|2021-06-17 11:49:50|39311.8|39161.8|39311.1|39161.1|39314|39164|39310|39160|14
1623930600000|2021-06-17 11:50:00|39311|39161|39311.9|39161.9|39313.1|39163.1|39309.9|39159.9|13
1623930610000|2021-06-17 11:50:10|39312.1|39162.1|39303.3|39153.3|39312.2|39162.2|39303.3|39153.3|8
1623930620000|2021-06-17 11:50:20|39302.8|39152.8|39301.5|39151.5|39302.8|39152.8|39300.5|39150.5|10
1623930630000|2021-06-17 11:50:30|39301.2|39151.2|39308.4|39158.4|39312.7|39162.7|39295.7|39145.7|37
1623930640000|2021-06-17 11:50:40|39308.6|39158.6|39311.6|39161.6|39312.1|39162.1|39308.6|39158.6|23
1623930650000|2021-06-17 11:50:50|39311.7|39161.7|39318|39168|39320.3|39170.3|39311.7|39161.7|29
1623930660000|2021-06-17 11:51:00|39318.1|39168.1|39323.5|39173.5|39324.2|39174.2|39317.6|39167.6|12
1623930670000|2021-06-17 11:51:10|39324|39174|39312|39162|39324|39174|39311.5|39161.5|26
1623930680000|2021-06-17 11:51:20|39311.8|39161.8|39310.1|39160.1|39312.3|39162.3|39310.1|39160.1|9
1623930690000|2021-06-17 11:51:30|39309.1|39159.1|39308|39158|39309.1|39159.1|39306.2|39156.2|13
1623930700000|2021-06-17 11:51:40|39307.3|39157.3|39301.8|39151.8|39307.9|39157.9|39300.8|39150.8|17
1623930710000|2021-06-17 11:51:50|39301.6|39151.6|39295.8|39145.8|39301.6|39151.6|39295.8|39145.8|15
1623930720000|2021-06-17 11:52:00|39297.2|39147.2|39295.8|39145.8|39297.2|39147.2|39295.8|39145.8|6
1623930730000|2021-06-17 11:52:10|39296.9|39146.9|39297.6|39147.6|39297.8|39147.8|39295.4|39145.4|19
1623930740000|2021-06-17 11:52:20|39297.8|39147.8|39288.1|39138.1|39297.8|39147.8|39286.2|39136.2|25
1623930750000|2021-06-17 11:52:30|39286.1|39136.1|39286.2|39136.2|39286.6|39136.6|39285|39135|10
1623930760000|2021-06-17 11:52:40|39288.8|39138.8|39292.2|39142.2|39292.2|39142.2|39288.8|39138.8|15
1623930770000|2021-06-17 11:52:50|39292.6|39142.6|39292.7|39142.7|39293.6|39143.6|39292.6|39142.6|8
1623930780000|2021-06-17 11:53:00|39292.9|39142.9|39281.6|39131.6|39293|39143|39281.6|39131.6|20
1623930790000|2021-06-17 11:53:10|39281.5|39131.5|39280.5|39130.5|39281.8|39131.8|39280.5|39130.5|9
1623930800000|2021-06-17 11:53:20|39280.8|39130.8|39269.6|39119.6|39282.2|39132.2|39267|39117|33
1623930810000|2021-06-17 11:53:30|39270|39120|39262|39112|39270|39120|39262|39112|31
1623930820000|2021-06-17 11:53:40|39261.4|39111.4|39261.4|39111.4|39263|39113|39261|39111|21
1623930830000|2021-06-17 11:53:50|39261.2|39111.2|39255.1|39105.1|39262.1|39112.1|39252|39102|35
1623930840000|2021-06-17 11:54:00|39255.8|39105.8|39258.4|39108.4|39259.1|39109.1|39255.8|39105.8|25
1623930850000|2021-06-17 11:54:10|39258.3|39108.3|39259.2|39109.2|39259.3|39109.3|39257.1|39107.1|15
1623930860000|2021-06-17 11:54:20|39260.5|39110.5|39256.3|39106.3|39260.9|39110.9|39255.2|39105.2|9
1623930870000|2021-06-17 11:54:30|39254.8|39104.8|39253|39103|39254.8|39104.8|39251.6|39101.6|26
1623930880000|2021-06-17 11:54:40|39252.9|39102.9|39250.6|39100.6|39252.9|39102.9|39250.3|39100.3|16
1623930890000|2021-06-17 11:54:50|39250.5|39100.5|39248|39098|39251|39101|39248|39098|14
1623930900000|2021-06-17 11:55:00|39247.6|39097.6|39246.4|39096.4|39248.6|39098.6|39245.3|39095.3|17
1623930910000|2021-06-17 11:55:10|39246.2|39096.2|39245.6|39095.6|39246.4|39096.4|39245.6|39095.6|14
1623930920000|2021-06-17 11:55:20|39245.8|39095.8|39257.7|39107.7|39257.7|39107.7|39243.2|39093.2|31
1623930930000|2021-06-17 11:55:30|39257.3|39107.3|39251.8|39101.8|39257.3|39107.3|39251.8|39101.8|21
1623930940000|2021-06-17 11:55:40|39252.1|39102.1|39254.3|39104.3|39254.3|39104.3|39250.3|39100.3|32
1623930950000|2021-06-17 11:55:50|39253.9|39103.9|39257.5|39107.5|39257.7|39107.7|39252.9|39102.9|29
1623930960000|2021-06-17 11:56:00|39258.2|39108.2|39258.7|39108.7|39259|39109|39257.9|39107.9|26
1623930970000|2021-06-17 11:56:10|39258.2|39108.2|39260.2|39110.2|39260.2|39110.2|39258.2|39108.2|18
1623930980000|2021-06-17 11:56:20|39260.5|39110.5|39262.2|39112.2|39263.3|39113.3|39260.4|39110.4|28
1623930990000|2021-06-17 11:56:30|39263.2|39113.2|39266|39116|39266|39116|39260.6|39110.6|15
1623931000000|2021-06-17 11:56:40|39266.1|39116.1|39261.2|39111.2|39267.8|39117.8|39260.2|39110.2|22
1623931010000|2021-06-17 11:56:50|39259.7|39109.7|39260.3|39110.3|39260.5|39110.5|39253.9|39103.9|33
1623931020000|2021-06-17 11:57:00|39260.1|39110.1|39272.1|39122.1|39273.8|39123.8|39260.1|39110.1|32
1623931030000|2021-06-17 11:57:10|39273.5|39123.5|39269.9|39119.9|39273.5|39123.5|39269.9|39119.9|29
1623931040000|2021-06-17 11:57:20|39270|39120|39279.3|39129.3|39279.3|39129.3|39269.7|39119.7|23
1623931050000|2021-06-17 11:57:30|39278.7|39128.7|39280.1|39130.1|39280.9|39130.9|39278.7|39128.7|33
1623931060000|2021-06-17 11:57:40|39281.8|39131.8|39278.5|39128.5|39282|39132|39276.7|39126.7|23
1623931070000|2021-06-17 11:57:50|39278.8|39128.8|39280.5|39130.5|39282.1|39132.1|39276.6|39126.6|25
1623931080000|2021-06-17 11:58:00|39279.7|39129.7|39268.5|39118.5|39279.7|39129.7|39267.1|39117.1|26
1623931090000|2021-06-17 11:58:10|39267.5|39117.5|39274.7|39124.7|39276.1|39126.1|39266|39116|33
1623931100000|2021-06-17 11:58:20|39275|39125|39275.5|39125.5|39277.1|39127.1|39275|39125|10
1623931110000|2021-06-17 11:58:30|39275.8|39125.8|39274.3|39124.3|39276.4|39126.4|39273|39123|19
1623931120000|2021-06-17 11:58:40|39274.2|39124.2|39272.2|39122.2|39274.2|39124.2|39272.1|39122.1|19
1623931130000|2021-06-17 11:58:50|39272.1|39122.1|39272|39122|39272.5|39122.5|39271.9|39121.9|11
1623931140000|2021-06-17 11:59:00|39271.8|39121.8|39255.2|39105.2|39272.4|39122.4|39253.8|39103.8|27
1623931150000|2021-06-17 11:59:10|39254.2|39104.2|39250.7|39100.7|39255.5|39105.5|39250|39100|14
1623931160000|2021-06-17 11:59:20|39250.6|39100.6|39240.2|39090.2|39250.6|39100.6|39240.2|39090.2|21
1623931170000|2021-06-17 11:59:30|39240.1|39090.1|39233.8|39083.8|39240.1|39090.1|39228.7|39078.7|35
1623931180000|2021-06-17 11:59:40|39233.7|39083.7|39231|39081|39233.8|39083.8|39229.7|39079.7|29
1623931190000|2021-06-17 11:59:50|39230.9|39080.9|39231.1|39081.1|39231.7|39081.7|39230.6|39080.6|26
1623931200000|2021-06-17 12:00:00|39230.9|39080.9|39240.4|39090.4|39240.4|39090.4|39230.2|39080.2|26
1623931210000|2021-06-17 12:00:10|39241|39091|39234.4|39084.4|39245.7|39095.7|39233.8|39083.8|31
1623931220000|2021-06-17 12:00:20|39233.4|39083.4|39226.3|39076.3|39234.6|39084.6|39226.3|39076.3|15
1623931230000|2021-06-17 12:00:30|39227.4|39077.4|39217.6|39067.6|39227.4|39077.4|39214.9|39064.9|19
1623931240000|2021-06-17 12:00:40|39220.6|39070.6|39204.2|39054.2|39220.6|39070.6|39193.7|39043.7|34
1623931250000|2021-06-17 12:00:50|39204.3|39054.3|39175.3|39025.3|39214|39064|39175.3|39025.3|38
1623931260000|2021-06-17 12:01:00|39178.5|39028.5|39183.3|39033.3|39183.5|39033.5|39177.2|39027.2|34
1623931270000|2021-06-17 12:01:10|39183.5|39033.5|39180.5|39030.5|39191.7|39041.7|39178.9|39028.9|37
1623931280000|2021-06-17 12:01:20|39180.9|39030.9|39163.1|39013.1|39180.9|39030.9|39163.1|39013.1|36
1623931290000|2021-06-17 12:01:30|39165.3|39015.3|39177.7|39027.7|39177.7|39027.7|39164|39014|29
1623931300000|2021-06-17 12:01:40|39177.9|39027.9|39188.8|39038.8|39189.8|39039.8|39177.8|39027.8|31
1623931310000|2021-06-17 12:01:50|39189|39039|39193.8|39043.8|39195|39045|39189|39039|32
1623931320000|2021-06-17 12:02:00|39193.7|39043.7|39188.1|39038.1|39194.4|39044.4|39187.2|39037.2|21
1623931330000|2021-06-17 12:02:10|39187.6|39037.6|39188.1|39038.1|39188.4|39038.4|39182.8|39032.8|34
1623931340000|2021-06-17 12:02:20|39188.5|39038.5|39176.2|39026.2|39189.8|39039.8|39175.8|39025.8|31
1623931350000|2021-06-17 12:02:30|39175.8|39025.8|39175.4|39025.4|39176.5|39026.5|39172.3|39022.3|33
1623931360000|2021-06-17 12:02:40|39174.3|39024.3|39184.3|39034.3|39185.7|39035.7|39174|39024|40
1623931370000|2021-06-17 12:02:50|39180.2|39030.2|39173.3|39023.3|39181.5|39031.5|39173.3|39023.3|35
1623931380000|2021-06-17 12:03:00|39173.4|39023.4|39191.4|39041.4|39191.4|39041.4|39172.8|39022.8|35
1623931390000|2021-06-17 12:03:10|39192|39042|39189.8|39039.8|39198.5|39048.5|39189.7|39039.7|38
1623931400000|2021-06-17 12:03:20|39189.7|39039.7|39177|39027|39190.6|39040.6|39175.3|39025.3|36
1623931410000|2021-06-17 12:03:30|39175.1|39025.1|39177|39027|39181.4|39031.4|39174.7|39024.7|36
1623931420000|2021-06-17 12:03:40|39177.3|39027.3|39177|39027|39180.1|39030.1|39176.1|39026.1|32
1623931430000|2021-06-17 12:03:50|39176.8|39026.8|39180.1|39030.1|39189.4|39039.4|39176.8|39026.8|33
1623931440000|2021-06-17 12:04:00|39181.1|39031.1|39182.8|39032.8|39183.1|39033.1|39180.6|39030.6|25
1623931450000|2021-06-17 12:04:10|39183|39033|39186.5|39036.5|39190.1|39040.1|39182.3|39032.3|30
1623931460000|2021-06-17 12:04:20|39187.8|39037.8|39189.7|39039.7|39190.9|39040.9|39187.8|39037.8|32
1623931470000|2021-06-17 12:04:30|39189.1|39039.1|39185.9|39035.9|39191.7|39041.7|39178.1|39028.1|28
1623931480000|2021-06-17 12:04:40|39186.1|39036.1|39189.7|39039.7|39189.7|39039.7|39185.4|39035.4|24
1623931490000|2021-06-17 12:04:50|39189.5|39039.5|39188.3|39038.3|39190.2|39040.2|39184.3|39034.3|29
1623931500000|2021-06-17 12:05:00|39188.9|39038.9|39195.6|39045.6|39197.2|39047.2|39186.9|39036.9|25
1623931510000|2021-06-17 12:05:10|39195.1|39045.1|39192.4|39042.4|39199.4|39049.4|39192.4|39042.4|22
1623931520000|2021-06-17 12:05:20|39191.6|39041.6|39188.6|39038.6|39193.7|39043.7|39186.4|39036.4|33
1623931530000|2021-06-17 12:05:30|39189.4|39039.4|39197.8|39047.8|39198|39048|39188.8|39038.8|25
1623931540000|2021-06-17 12:05:40|39196.6|39046.6|39196.8|39046.8|39196.8|39046.8|39193.3|39043.3|28
1623931550000|2021-06-17 12:05:50|39196.2|39046.2|39197.6|39047.6|39198.2|39048.2|39194.8|39044.8|23
1623931560000|2021-06-17 12:06:00|39199.3|39049.3|39193.2|39043.2|39204.5|39054.5|39191.6|39041.6|35
1623931570000|2021-06-17 12:06:10|39193.1|39043.1|39188.3|39038.3|39193.2|39043.2|39187.9|39037.9|22
1623931580000|2021-06-17 12:06:20|39188|39038|39200|39050|39200|39050|39188|39038|30
1623931590000|2021-06-17 12:06:30|39200.2|39050.2|39195.3|39045.3|39206.3|39056.3|39195.3|39045.3|24
1623931600000|2021-06-17 12:06:40|39195.5|39045.5|39189.5|39039.5|39195.7|39045.7|39189.3|39039.3|26
1623931610000|2021-06-17 12:06:50|39189|39039|39188|39038|39190.1|39040.1|39187.6|39037.6|11
1623931620000|2021-06-17 12:07:00|39188.5|39038.5|39199.1|39049.1|39207.5|39057.5|39188.5|39038.5|26
1623931630000|2021-06-17 12:07:10|39199.3|39049.3|39207.2|39057.2|39209.2|39059.2|39199.3|39049.3|28
1623931640000|2021-06-17 12:07:20|39207.1|39057.1|39209.7|39059.7|39210.1|39060.1|39205.2|39055.2|32
1623931650000|2021-06-17 12:07:30|39210.1|39060.1|39211.5|39061.5|39212.2|39062.2|39208.5|39058.5|33
1623931660000|2021-06-17 12:07:40|39210.5|39060.5|39215.8|39065.8|39219.1|39069.1|39210.3|39060.3|29
1623931670000|2021-06-17 12:07:50|39218.6|39068.6|39216.3|39066.3|39219.3|39069.3|39213.8|39063.8|22
1623931680000|2021-06-17 12:08:00|39217.4|39067.4|39217.8|39067.8|39218|39068|39215.5|39065.5|15
1623931690000|2021-06-17 12:08:10|39216.4|39066.4|39222.2|39072.2|39222.3|39072.3|39215.8|39065.8|17
1623931700000|2021-06-17 12:08:20|39222.8|39072.8|39224.2|39074.2|39230.2|39080.2|39221.8|39071.8|29
1623931710000|2021-06-17 12:08:30|39227.4|39077.4|39232.1|39082.1|39234.5|39084.5|39226.6|39076.6|25
1623931720000|2021-06-17 12:08:40|39232.4|39082.4|39237.2|39087.2|39237.7|39087.7|39232.4|39082.4|24
1623931730000|2021-06-17 12:08:50|39236.5|39086.5|39231.3|39081.3|39236.5|39086.5|39229.1|39079.1|20
1623931740000|2021-06-17 12:09:00|39230.7|39080.7|39238.9|39088.9|39240|39090|39230.7|39080.7|33
1623931750000|2021-06-17 12:09:10|39238.6|39088.6|39244.9|39094.9|39244.9|39094.9|39237.9|39087.9|25
1623931760000|2021-06-17 12:09:20|39245|39095|39250.3|39100.3|39252.9|39102.9|39244.7|39094.7|36
1623931770000|2021-06-17 12:09:30|39250.4|39100.4|39248.6|39098.6|39258.5|39108.5|39247.5|39097.5|31
1623931780000|2021-06-17 12:09:40|39245.6|39095.6|39242.2|39092.2|39245.6|39095.6|39238.7|39088.7|14
1623931790000|2021-06-17 12:09:50|39243|39093|39240.3|39090.3|39244.7|39094.7|39239.9|39089.9|22
1623931800000|2021-06-17 12:10:00|39240.1|39090.1|39236.9|39086.9|39242.2|39092.2|39235.7|39085.7|30
1623931810000|2021-06-17 12:10:10|39236.7|39086.7|39213.7|39063.7|39236.7|39086.7|39209.3|39059.3|29
1623931820000|2021-06-17 12:10:20|39214.5|39064.5|39238.6|39088.6|39238.6|39088.6|39214.5|39064.5|28
1623931830000|2021-06-17 12:10:30|39242.8|39092.8|39240|39090|39244.7|39094.7|39236.3|39086.3|36
1623931840000|2021-06-17 12:10:40|39239.1|39089.1|39238|39088|39246.3|39096.3|39237.5|39087.5|37
1623931850000|2021-06-17 12:10:50|39238.8|39088.8|39237.7|39087.7|39239.1|39089.1|39237.7|39087.7|21
1623931860000|2021-06-17 12:11:00|39237.8|39087.8|39231.1|39081.1|39238.2|39088.2|39231.1|39081.1|27
1623931870000|2021-06-17 12:11:10|39229.8|39079.8|39215.9|39065.9|39229.8|39079.8|39215.9|39065.9|20
1623931880000|2021-06-17 12:11:20|39216.3|39066.3|39208.5|39058.5|39218.1|39068.1|39206|39056|22
1623931890000|2021-06-17 12:11:30|39208.9|39058.9|39187.8|39037.8|39208.9|39058.9|39185.4|39035.4|23
1623931900000|2021-06-17 12:11:40|39178.3|39028.3|39179.9|39029.9|39190.6|39040.6|39177.6|39027.6|24
1623931910000|2021-06-17 12:11:50|39179.3|39029.3|39205.8|39055.8|39205.8|39055.8|39175.7|39025.7|30
1623931920000|2021-06-17 12:12:00|39205|39055|39193.5|39043.5|39210.6|39060.6|39193.5|39043.5|34
1623931930000|2021-06-17 12:12:10|39191.7|39041.7|39190.7|39040.7|39192.3|39042.3|39187.4|39037.4|30
1623931940000|2021-06-17 12:12:20|39194.6|39044.6|39197.8|39047.8|39198.1|39048.1|39187.3|39037.3|38
1623931950000|2021-06-17 12:12:30|39198.1|39048.1|39197.2|39047.2|39198.1|39048.1|39193.3|39043.3|23
1623931960000|2021-06-17 12:12:40|39196.9|39046.9|39198.1|39048.1|39199.4|39049.4|39196.9|39046.9|10
1623931970000|2021-06-17 12:12:50|39200.2|39050.2|39191.1|39041.1|39200.2|39050.2|39189.9|39039.9|31
1623931980000|2021-06-17 12:13:00|39191.5|39041.5|39181.4|39031.4|39192.6|39042.6|39181.2|39031.2|18
1623931990000|2021-06-17 12:13:10|39181|39031|39178.1|39028.1|39190.6|39040.6|39178.1|39028.1|28
1623932000000|2021-06-17 12:13:20|39177.9|39027.9|39164|39014|39178.1|39028.1|39164|39014|23
1623932010000|2021-06-17 12:13:30|39164.1|39014.1|39127.5|38977.5|39166.7|39016.7|39127.5|38977.5|31
1623932020000|2021-06-17 12:13:40|39132.1|38982.1|39010.3|38860.3|39132.1|38982.1|38976.5|38826.5|39
1623932030000|2021-06-17 12:13:50|39010.5|38860.5|39010.6|38860.6|39026.7|38876.7|39008.7|38858.7|40
1623932040000|2021-06-17 12:14:00|39013.8|38863.8|39018|38868|39018.6|38868.6|39007|38857|37
1623932050000|2021-06-17 12:14:10|39021.2|38871.2|38942.8|38792.8|39040.2|38890.2|38942.8|38792.8|35
1623932060000|2021-06-17 12:14:20|38946.7|38796.7|38969|38819|38970.1|38820.1|38915.4|38765.4|40
1623932070000|2021-06-17 12:14:30|38968.8|38818.8|38971.1|38821.1|38975.9|38825.9|38933.8|38783.8|35
1623932080000|2021-06-17 12:14:40|38970.3|38820.3|38957.4|38807.4|38976.8|38826.8|38957.4|38807.4|37
1623932090000|2021-06-17 12:14:50|38945.7|38795.7|38930.1|38780.1|38945.7|38795.7|38920.1|38770.1|36
1623932100000|2021-06-17 12:15:00|38929.7|38779.7|38902|38752|38937.6|38787.6|38887|38737|39
1623932110000|2021-06-17 12:15:10|38904|38754|38916.5|38766.5|38916.5|38766.5|38886.4|38736.4|38
1623932120000|2021-06-17 12:15:20|38917.7|38767.7|38915.9|38765.9|38919.5|38769.5|38909.3|38759.3|36
1623932130000|2021-06-17 12:15:30|38914.9|38764.9|38949.3|38799.3|38949.8|38799.8|38913.5|38763.5|34
1623932140000|2021-06-17 12:15:40|38950.2|38800.2|38951.6|38801.6|38958.5|38808.5|38945.5|38795.5|39
1623932150000|2021-06-17 12:15:50|38951.3|38801.3|38972.1|38822.1|38972.1|38822.1|38951.2|38801.2|28
1623932160000|2021-06-17 12:16:00|38972.9|38822.9|38960.9|38810.9|38977.1|38827.1|38960.8|38810.8|30
1623932170000|2021-06-17 12:16:10|38961|38811|38934.4|38784.4|38961|38811|38934.3|38784.3|28
1623932180000|2021-06-17 12:16:20|38934.3|38784.3|38926.7|38776.7|38934.7|38784.7|38925.2|38775.2|28
1623932190000|2021-06-17 12:16:30|38929.1|38779.1|38916.8|38766.8|38931.5|38781.5|38909.3|38759.3|34
1623932200000|2021-06-17 12:16:40|38911.2|38761.2|38881.2|38731.2|38911.2|38761.2|38881.2|38731.2|36
1623932210000|2021-06-17 12:16:50|38883.8|38733.8|38821.3|38671.3|38894.1|38744.1|38821.3|38671.3|37
1623932220000|2021-06-17 12:17:00|38828.7|38678.7|38865.2|38715.2|38869.3|38719.3|38828.7|38678.7|39
1623932230000|2021-06-17 12:17:10|38864.9|38714.9|38873|38723|38879.4|38729.4|38864.9|38714.9|38
1623932240000|2021-06-17 12:17:20|38871.9|38721.9|38872.3|38722.3|38874.7|38724.7|38864.8|38714.8|37
1623932250000|2021-06-17 12:17:30|38872.4|38722.4|38883.4|38733.4|38889|38739|38872|38722|38
1623932260000|2021-06-17 12:17:40|38883.1|38733.1|38895|38745|38897.5|38747.5|38881.1|38731.1|37
1623932270000|2021-06-17 12:17:50|38894.8|38744.8|38895.5|38745.5|38899.1|38749.1|38888.9|38738.9|25
1623932280000|2021-06-17 12:18:00|38895.7|38745.7|38903.1|38753.1|38903.2|38753.2|38894.9|38744.9|33
1623932290000|2021-06-17 12:18:10|38902.4|38752.4|38874.9|38724.9|38902.4|38752.4|38865|38715|31
1623932300000|2021-06-17 12:18:20|38873.7|38723.7|38870.3|38720.3|38875.4|38725.4|38852.9|38702.9|26
1623932310000|2021-06-17 12:18:30|38872.3|38722.3|38863.4|38713.4|38872.5|38722.5|38861.6|38711.6|35
1623932320000|2021-06-17 12:18:40|38862.5|38712.5|38871.9|38721.9|38875.9|38725.9|38861.9|38711.9|33
1623932330000|2021-06-17 12:18:50|38872.8|38722.8|38866.9|38716.9|38873.5|38723.5|38864|38714|35
1623932340000|2021-06-17 12:19:00|38866.4|38716.4|38868.8|38718.8|38868.9|38718.9|38864.2|38714.2|32
1623932350000|2021-06-17 12:19:10|38868.6|38718.6|38867.7|38717.7|38870.5|38720.5|38864.5|38714.5|34
1623932360000|2021-06-17 12:19:20|38867.1|38717.1|38856|38706|38867.5|38717.5|38852.8|38702.8|35
1623932370000|2021-06-17 12:19:30|38856.2|38706.2|38860.6|38710.6|38866|38716|38852.5|38702.5|39
1623932380000|2021-06-17 12:19:40|38860.2|38710.2|38862|38712|38866.1|38716.1|38855|38705|36
1623932390000|2021-06-17 12:19:50|38864.3|38714.3|38869.5|38719.5|38872|38722|38864.3|38714.3|29
1623932400000|2021-06-17 12:20:00|38869|38719|38873.4|38723.4|38877.5|38727.5|38866.3|38716.3|35
1623932410000|2021-06-17 12:20:10|38873.2|38723.2|38872.2|38722.2|38873.2|38723.2|38868.3|38718.3|30
1623932420000|2021-06-17 12:20:20|38871.6|38721.6|38872.5|38722.5|38872.6|38722.6|38870.3|38720.3|26
1623932430000|2021-06-17 12:20:30|38871.9|38721.9|38867.2|38717.2|38871.9|38721.9|38862.7|38712.7|17
1623932440000|2021-06-17 12:20:40|38867.3|38717.3|38867.8|38717.8|38874|38724|38862.1|38712.1|34
1623932450000|2021-06-17 12:20:50|38866.7|38716.7|38867.6|38717.6|38872.7|38722.7|38866.7|38716.7|33
1623932460000|2021-06-17 12:21:00|38867.3|38717.3|38861|38711|38869.6|38719.6|38860.8|38710.8|28
1623932470000|2021-06-17 12:21:10|38861.2|38711.2|38854.2|38704.2|38862|38712|38854.2|38704.2|30
1623932480000|2021-06-17 12:21:20|38855.4|38705.4|38865.5|38715.5|38868.3|38718.3|38854.8|38704.8|37
1623932490000|2021-06-17 12:21:30|38866.3|38716.3|38872.5|38722.5|38874.5|38724.5|38864|38714|36
1623932500000|2021-06-17 12:21:40|38872.6|38722.6|38870.3|38720.3|38872.9|38722.9|38868.8|38718.8|27
1623932510000|2021-06-17 12:21:50|38870.5|38720.5|38874.8|38724.8|38874.8|38724.8|38866.7|38716.7|27
1623932520000|2021-06-17 12:22:00|38875.5|38725.5|38872.7|38722.7|38876.3|38726.3|38872.7|38722.7|17
1623932530000|2021-06-17 12:22:10|38872.3|38722.3|38879.8|38729.8|38879.8|38729.8|38872.3|38722.3|18
1623932540000|2021-06-17 12:22:20|38879.9|38729.9|38875.6|38725.6|38880.4|38730.4|38871.9|38721.9|28
1623932550000|2021-06-17 12:22:30|38875.8|38725.8|38894.8|38744.8|38894.8|38744.8|38875.3|38725.3|29
1623932560000|2021-06-17 12:22:40|38897.1|38747.1|38915|38765|38926.6|38776.6|38897.1|38747.1|38
1623932570000|2021-06-17 12:22:50|38917.1|38767.1|38927.1|38777.1|38931.8|38781.8|38915.3|38765.3|31
1623932580000|2021-06-17 12:23:00|38926.5|38776.5|38925.1|38775.1|38932.4|38782.4|38922.5|38772.5|32
1623932590000|2021-06-17 12:23:10|38924.9|38774.9|38933.8|38783.8|38933.8|38783.8|38924.9|38774.9|33
1623932600000|2021-06-17 12:23:20|38931|38781|38930.4|38780.4|38931|38781|38924.6|38774.6|28
1623932610000|2021-06-17 12:23:30|38929.4|38779.4|38928.7|38778.7|38930.9|38780.9|38927|38777|19
1623932620000|2021-06-17 12:23:40|38928.3|38778.3|38922.3|38772.3|38929.5|38779.5|38922.3|38772.3|25
1623932630000|2021-06-17 12:23:50|38922.8|38772.8|38926.3|38776.3|38926.3|38776.3|38922.3|38772.3|18
1623932640000|2021-06-17 12:24:00|38923.5|38773.5|38929.7|38779.7|38929.7|38779.7|38923.5|38773.5|20
1623932650000|2021-06-17 12:24:10|38930.1|38780.1|38933.9|38783.9|38936|38786|38929.5|38779.5|33
1623932660000|2021-06-17 12:24:20|38935.8|38785.8|38896.4|38746.4|38937.5|38787.5|38891.8|38741.8|35
1623932670000|2021-06-17 12:24:30|38896.1|38746.1|38910.3|38760.3|38910.6|38760.6|38896.1|38746.1|34
1623932680000|2021-06-17 12:24:40|38910.2|38760.2|38892.6|38742.6|38912.1|38762.1|38892.6|38742.6|34
1623932690000|2021-06-17 12:24:50|38894.6|38744.6|38870.2|38720.2|38894.6|38744.6|38869.8|38719.8|32
1623932700000|2021-06-17 12:25:00|38869.9|38719.9|38895.6|38745.6|38895.6|38745.6|38869|38719|35
1623932710000|2021-06-17 12:25:10|38895.8|38745.8|38899.1|38749.1|38907.4|38757.4|38895.8|38745.8|34
1623932720000|2021-06-17 12:25:20|38898.6|38748.6|38904.4|38754.4|38905.5|38755.5|38898.6|38748.6|27
1623932730000|2021-06-17 12:25:30|38904.5|38754.5|38911.5|38761.5|38913.4|38763.4|38904.5|38754.5|20
1623932740000|2021-06-17 12:25:40|38913.4|38763.4|38900.2|38750.2|38913.4|38763.4|38898.9|38748.9|19
1623932750000|2021-06-17 12:25:50|38898.2|38748.2|38892.8|38742.8|38901|38751|38890.1|38740.1|31
1623932760000|2021-06-17 12:26:00|38894.3|38744.3|38874.8|38724.8|38903|38753|38874.8|38724.8|35
1623932770000|2021-06-17 12:26:10|38874.9|38724.9|38874.8|38724.8|38875.3|38725.3|38874.6|38724.6|11
1623932780000|2021-06-17 12:26:20|38874|38724|38861.1|38711.1|38874.8|38724.8|38860.4|38710.4|23
1623932790000|2021-06-17 12:26:30|38859.8|38709.8|38845.2|38695.2|38859.8|38709.8|38828.9|38678.9|35
1623932800000|2021-06-17 12:26:40|38843.3|38693.3|38823.5|38673.5|38846.2|38696.2|38821.5|38671.5|31
1623932810000|2021-06-17 12:26:50|38823|38673|38801.2|38651.2|38823|38673|38796.6|38646.6|22
1623932820000|2021-06-17 12:27:00|38794.5|38644.5|38799|38649|38810.5|38660.5|38779.5|38629.5|40
1623932830000|2021-06-17 12:27:10|38803.9|38653.9|38805.6|38655.6|38807.2|38657.2|38787.5|38637.5|36
1623932840000|2021-06-17 12:27:20|38803.2|38653.2|38799|38649|38810.9|38660.9|38799|38649|30
1623932850000|2021-06-17 12:27:30|38799.5|38649.5|38798.8|38648.8|38801.8|38651.8|38791|38641|32
1623932860000|2021-06-17 12:27:40|38798.9|38648.9|38804.6|38654.6|38805.7|38655.7|38796.2|38646.2|30
1623932870000|2021-06-17 12:27:50|38804.2|38654.2|38806.8|38656.8|38807.2|38657.2|38803.8|38653.8|20
1623932880000|2021-06-17 12:28:00|38806.7|38656.7|38809.3|38659.3|38809.3|38659.3|38806.7|38656.7|20
1623932890000|2021-06-17 12:28:10|38811.9|38661.9|38831.5|38681.5|38831.6|38681.6|38811.9|38661.9|30
1623932900000|2021-06-17 12:28:20|38830.5|38680.5|38835.5|38685.5|38835.5|38685.5|38825.3|38675.3|29
1623932910000|2021-06-17 12:28:30|38835.4|38685.4|38839.5|38689.5|38839.5|38689.5|38831.9|38681.9|22
1623932920000|2021-06-17 12:28:40|38838.7|38688.7|38837.6|38687.6|38850.3|38700.3|38837.6|38687.6|35
1623932930000|2021-06-17 12:28:50|38838.7|38688.7|38834.8|38684.8|38839.1|38689.1|38829.4|38679.4|36
1623932940000|2021-06-17 12:29:00|38834.4|38684.4|38840.6|38690.6|38841.9|38691.9|38834.4|38684.4|33
1623932950000|2021-06-17 12:29:10|38839.8|38689.8|38835.7|38685.7|38839.8|38689.8|38831.1|38681.1|35
1623932960000|2021-06-17 12:29:20|38834.2|38684.2|38835.8|38685.8|38838.4|38688.4|38832|38682|26
1623932970000|2021-06-17 12:29:30|38838.4|38688.4|38837|38687|38838.4|38688.4|38834.9|38684.9|14
1623932980000|2021-06-17 12:29:40|38836.9|38686.9|38835.9|38685.9|38838|38688|38834.7|38684.7|10
1623932990000|2021-06-17 12:29:50|38836.8|38686.8|38843.7|38693.7|38844.1|38694.1|38835.8|38685.8|23
1623933000000|2021-06-17 12:30:00|38843.4|38693.4|38824.8|38674.8|38848.9|38698.9|38824.8|38674.8|32
1623933010000|2021-06-17 12:30:10|38826.8|38676.8|38794.1|38644.1|38827|38677|38794.1|38644.1|31
1623933020000|2021-06-17 12:30:20|38794|38644|38744.8|38594.8|38794.2|38644.2|38744.8|38594.8|38
1623933030000|2021-06-17 12:30:30|38729.9|38579.9|38754.5|38604.5|38754.5|38604.5|38713.4|38563.4|39
1623933040000|2021-06-17 12:30:40|38757.5|38607.5|38768.2|38618.2|38768.2|38618.2|38755.4|38605.4|33
1623933050000|2021-06-17 12:30:50|38769.3|38619.3|38777|38627|38781.8|38631.8|38769.3|38619.3|35
1623933060000|2021-06-17 12:31:00|38772.8|38622.8|38780.6|38630.6|38780.6|38630.6|38772.8|38622.8|28
1623933070000|2021-06-17 12:31:10|38782.5|38632.5|38803.5|38653.5|38804|38654|38781.2|38631.2|36
1623933080000|2021-06-17 12:31:20|38803.2|38653.2|38806.9|38656.9|38809.5|38659.5|38802.2|38652.2|25
1623933090000|2021-06-17 12:31:30|38806.4|38656.4|38799.5|38649.5|38809.5|38659.5|38799.1|38649.1|28
1623933100000|2021-06-17 12:31:40|38799.4|38649.4|38800.4|38650.4|38801.2|38651.2|38792.7|38642.7|34
1623933110000|2021-06-17 12:31:50|38798|38648|38814.7|38664.7|38815.2|38665.2|38798|38648|38
1623933120000|2021-06-17 12:32:00|38814.6|38664.6|38822.1|38672.1|38822.7|38672.7|38814.6|38664.6|31
1623933130000|2021-06-17 12:32:10|38823.7|38673.7|38818.3|38668.3|38834|38684|38818.3|38668.3|26
1623933140000|2021-06-17 12:32:20|38819.6|38669.6|38814.3|38664.3|38822.1|38672.1|38814.3|38664.3|31
1623933150000|2021-06-17 12:32:30|38813|38663|38812.2|38662.2|38825.3|38675.3|38807.3|38657.3|37
1623933160000|2021-06-17 12:32:40|38811.9|38661.9|38791|38641|38813.9|38663.9|38791|38641|36
1623933170000|2021-06-17 12:32:50|38791.8|38641.8|38787.6|38637.6|38792|38642|38786.7|38636.7|19
1623933180000|2021-06-17 12:33:00|38787.8|38637.8|38791.3|38641.3|38791.3|38641.3|38786.9|38636.9|26
1623933190000|2021-06-17 12:33:10|38790|38640|38783.9|38633.9|38791.3|38641.3|38780.1|38630.1|25
1623933200000|2021-06-17 12:33:20|38783.4|38633.4|38757.1|38607.1|38785.9|38635.9|38757.1|38607.1|32
1623933210000|2021-06-17 12:33:30|38755.5|38605.5|38755.8|38605.8|38762.3|38612.3|38750.1|38600.1|32
1623933220000|2021-06-17 12:33:40|38755.7|38605.7|38740.2|38590.2|38756.6|38606.6|38739.6|38589.6|33
1623933230000|2021-06-17 12:33:50|38740.4|38590.4|38745.4|38595.4|38754.6|38604.6|38740.4|38590.4|30
1623933240000|2021-06-17 12:34:00|38745.6|38595.6|38749.5|38599.5|38749.5|38599.5|38745.6|38595.6|18
1623933250000|2021-06-17 12:34:10|38749.6|38599.6|38736.6|38586.6|38750.4|38600.4|38733.7|38583.7|35
1623933260000|2021-06-17 12:34:20|38736.7|38586.7|38730.3|38580.3|38741|38591|38730.3|38580.3|31
1623933270000|2021-06-17 12:34:30|38730.2|38580.2|38739.8|38589.8|38740.3|38590.3|38726.5|38576.5|33
1623933280000|2021-06-17 12:34:40|38740.4|38590.4|38729.6|38579.6|38740.4|38590.4|38721.5|38571.5|31
1623933290000|2021-06-17 12:34:50|38731.7|38581.7|38742.5|38592.5|38744.4|38594.4|38729.6|38579.6|34
1623933300000|2021-06-17 12:35:00|38744.2|38594.2|38756.4|38606.4|38756.4|38606.4|38742.9|38592.9|34
1623933310000|2021-06-17 12:35:10|38756.2|38606.2|38757.8|38607.8|38760.1|38610.1|38756.2|38606.2|33
1623933320000|2021-06-17 12:35:20|38759.7|38609.7|38764.2|38614.2|38778.8|38628.8|38759.7|38609.7|35
1623933330000|2021-06-17 12:35:30|38762.9|38612.9|38754.6|38604.6|38766.3|38616.3|38752.3|38602.3|33
1623933340000|2021-06-17 12:35:40|38755.1|38605.1|38765.9|38615.9|38768.4|38618.4|38754.8|38604.8|34
1623933350000|2021-06-17 12:35:50|38765.7|38615.7|38767.6|38617.6|38769.9|38619.9|38760|38610|34
1623933360000|2021-06-17 12:36:00|38768.5|38618.5|38776.4|38626.4|38776.5|38626.5|38768.5|38618.5|29
1623933370000|2021-06-17 12:36:10|38777.3|38627.3|38773.6|38623.6|38789.4|38639.4|38773.6|38623.6|35
1623933380000|2021-06-17 12:36:20|38774.2|38624.2|38770.8|38620.8|38776.5|38626.5|38767.6|38617.6|30
1623933390000|2021-06-17 12:36:30|38771.8|38621.8|38778.1|38628.1|38779|38629|38767.7|38617.7|27
1623933400000|2021-06-17 12:36:40|38778.5|38628.5|38773.7|38623.7|38782.6|38632.6|38773.2|38623.2|23
1623933410000|2021-06-17 12:36:50|38773.1|38623.1|38775.5|38625.5|38775.5|38625.5|38769.7|38619.7|29
1623933420000|2021-06-17 12:37:00|38774.9|38624.9|38775.7|38625.7|38778.4|38628.4|38774.3|38624.3|22
1623933430000|2021-06-17 12:37:10|38776.2|38626.2|38773.9|38623.9|38778.1|38628.1|38773.8|38623.8|30
1623933440000|2021-06-17 12:37:20|38770.2|38620.2|38774.6|38624.6|38774.8|38624.8|38760.4|38610.4|24
1623933450000|2021-06-17 12:37:30|38775|38625|38777.6|38627.6|38778.7|38628.7|38775|38625|29
1623933460000|2021-06-17 12:37:40|38777.5|38627.5|38778.3|38628.3|38778.8|38628.8|38777.2|38627.2|21
1623933470000|2021-06-17 12:37:50|38778.4|38628.4|38790.3|38640.3|38790.3|38640.3|38778.3|38628.3|29
1623933480000|2021-06-17 12:38:00|38790.5|38640.5|38815.1|38665.1|38823.2|38673.2|38788.3|38638.3|36
1623933490000|2021-06-17 12:38:10|38815.3|38665.3|38822.4|38672.4|38823.1|38673.1|38814.2|38664.2|33
1623933500000|2021-06-17 12:38:20|38823.3|38673.3|38840.5|38690.5|38840.8|38690.8|38815.7|38665.7|32
1623933510000|2021-06-17 12:38:30|38841.2|38691.2|38862.8|38712.8|38866.3|38716.3|38840.6|38690.6|35
1623933520000|2021-06-17 12:38:40|38863.1|38713.1|38864.4|38714.4|38867.1|38717.1|38859.1|38709.1|34
1623933530000|2021-06-17 12:38:50|38864.7|38714.7|38868.5|38718.5|38869.9|38719.9|38863.6|38713.6|34
1623933540000|2021-06-17 12:39:00|38867.1|38717.1|38850.6|38700.6|38868.5|38718.5|38850.6|38700.6|37
1623933550000|2021-06-17 12:39:10|38850.3|38700.3|38849.4|38699.4|38851.7|38701.7|38847.2|38697.2|27
1623933560000|2021-06-17 12:39:20|38847.4|38697.4|38826.2|38676.2|38849.2|38699.2|38817.7|38667.7|34
1623933570000|2021-06-17 12:39:30|38826|38676|38822.6|38672.6|38827.5|38677.5|38822.4|38672.4|26
1623933580000|2021-06-17 12:39:40|38822.9|38672.9|38826.3|38676.3|38829.2|38679.2|38821.4|38671.4|26
1623933590000|2021-06-17 12:39:50|38826.1|38676.1|38820.8|38670.8|38830.9|38680.9|38820.8|38670.8|36
1623933600000|2021-06-17 12:40:00|38820.9|38670.9|38831.5|38681.5|38831.5|38681.5|38820.3|38670.3|31
1623933610000|2021-06-17 12:40:10|38833|38683|38859.3|38709.3|38859.3|38709.3|38832.5|38682.5|34
1623933620000|2021-06-17 12:40:20|38859.1|38709.1|38861.3|38711.3|38861.3|38711.3|38855.9|38705.9|28
1623933630000|2021-06-17 12:40:30|38861.2|38711.2|38864.8|38714.8|38865.1|38715.1|38860.7|38710.7|35
1623933640000|2021-06-17 12:40:40|38864.1|38714.1|38861.8|38711.8|38865.4|38715.4|38859.6|38709.6|31
1623933650000|2021-06-17 12:40:50|38861.9|38711.9|38857.8|38707.8|38862.2|38712.2|38853.3|38703.3|24
1623933660000|2021-06-17 12:41:00|38861.2|38711.2|38861.4|38711.4|38861.4|38711.4|38857.9|38707.9|27
1623933670000|2021-06-17 12:41:10|38861|38711|38860.5|38710.5|38862|38712|38860.1|38710.1|23
1623933680000|2021-06-17 12:41:20|38861.1|38711.1|38851.9|38701.9|38861.5|38711.5|38851.9|38701.9|22
1623933690000|2021-06-17 12:41:30|38851.8|38701.8|38853.7|38703.7|38862.1|38712.1|38849.7|38699.7|33
1623933700000|2021-06-17 12:41:40|38852.8|38702.8|38855.8|38705.8|38856|38706|38852.7|38702.7|31
1623933710000|2021-06-17 12:41:50|38856.3|38706.3|38856.2|38706.2|38857.9|38707.9|38853.8|38703.8|28
1623933720000|2021-06-17 12:42:00|38856|38706|38858.5|38708.5|38858.5|38708.5|38855.2|38705.2|18
1623933730000|2021-06-17 12:42:10|38857.8|38707.8|38858|38708|38861.1|38711.1|38856|38706|25
1623933740000|2021-06-17 12:42:20|38858.1|38708.1|38848|38698|38858.9|38708.9|38847|38697|17
1623933750000|2021-06-17 12:42:30|38847.7|38697.7|38826.3|38676.3|38847.7|38697.7|38825|38675|26
1623933760000|2021-06-17 12:42:40|38825|38675|38824.6|38674.6|38827.1|38677.1|38821.9|38671.9|26
1623933770000|2021-06-17 12:42:50|38825.2|38675.2|38822.2|38672.2|38825.3|38675.3|38820.4|38670.4|24
1623933780000|2021-06-17 12:43:00|38824.4|38674.4|38820|38670|38825.7|38675.7|38820|38670|15
1623933790000|2021-06-17 12:43:10|38819.4|38669.4|38816.6|38666.6|38823.6|38673.6|38815.2|38665.2|22
1623933800000|2021-06-17 12:43:20|38815.3|38665.3|38784|38634|38815.5|38665.5|38783.2|38633.2|26
1623933810000|2021-06-17 12:43:30|38783.8|38633.8|38781.3|38631.3|38795|38645|38780|38630|30
1623933820000|2021-06-17 12:43:40|38782.3|38632.3|38779|38629|38782.6|38632.6|38778.5|38628.5|30
1623933830000|2021-06-17 12:43:50|38779.6|38629.6|38784|38634|38784|38634|38779|38629|28
1623933840000|2021-06-17 12:44:00|38784.2|38634.2|38805.8|38655.8|38817.1|38667.1|38784.2|38634.2|32
1623933850000|2021-06-17 12:44:10|38804.8|38654.8|38809.6|38659.6|38812.4|38662.4|38802.9|38652.9|36
1623933860000|2021-06-17 12:44:20|38811.7|38661.7|38817.2|38667.2|38818.7|38668.7|38808.5|38658.5|29
1623933870000|2021-06-17 12:44:30|38821|38671|38821.6|38671.6|38823.1|38673.1|38819.3|38669.3|33
1623933880000|2021-06-17 12:44:40|38823.5|38673.5|38827.2|38677.2|38833.2|38683.2|38823.5|38673.5|39
1623933890000|2021-06-17 12:44:50|38827.7|38677.7|38836.7|38686.7|38836.8|38686.8|38827.7|38677.7|26
1623933900000|2021-06-17 12:45:00|38837.2|38687.2|38814.9|38664.9|38837.7|38687.7|38813.2|38663.2|34
1623933910000|2021-06-17 12:45:10|38817.9|38667.9|38814.1|38664.1|38828.2|38678.2|38811.6|38661.6|33
1623933920000|2021-06-17 12:45:20|38804|38654|38754.9|38604.9|38806.5|38656.5|38753.3|38603.3|22
1623933930000|2021-06-17 12:45:30|38793.2|38643.2|38752.6|38602.6|38795.2|38645.2|38745.2|38595.2|23
1623933940000|2021-06-17 12:45:40|38757.6|38607.6|38738.8|38588.8|38758.2|38608.2|38719.5|38569.5|39
1623933950000|2021-06-17 12:45:50|38740.1|38590.1|38766.8|38616.8|38766.8|38616.8|38738.4|38588.4|34
1623933960000|2021-06-17 12:46:00|38766.1|38616.1|38778.6|38628.6|38778.6|38628.6|38766.1|38616.1|28
1623933970000|2021-06-17 12:46:10|38777.3|38627.3|38788.2|38638.2|38793.2|38643.2|38776.7|38626.7|32
1623933980000|2021-06-17 12:46:20|38791.4|38641.4|38794.8|38644.8|38800|38650|38782.7|38632.7|35
1623933990000|2021-06-17 12:46:30|38795.4|38645.4|38800.2|38650.2|38801.1|38651.1|38791.9|38641.9|33
1623934000000|2021-06-17 12:46:40|38800.1|38650.1|38801.1|38651.1|38802.9|38652.9|38798.3|38648.3|23
1623934010000|2021-06-17 12:46:50|38801.4|38651.4|38798.9|38648.9|38801.4|38651.4|38791.2|38641.2|29
1623934020000|2021-06-17 12:47:00|38799.5|38649.5|38804.6|38654.6|38804.6|38654.6|38799.5|38649.5|9
1623934030000|2021-06-17 12:47:10|38805.2|38655.2|38807.4|38657.4|38807.4|38657.4|38804.8|38654.8|15
1623934040000|2021-06-17 12:47:20|38805.9|38655.9|38811.6|38661.6|38814.2|38664.2|38805.9|38655.9|17
1623934050000|2021-06-17 12:47:30|38814.6|38664.6|38822.5|38672.5|38825.9|38675.9|38813.8|38663.8|36
1623934060000|2021-06-17 12:47:40|38821.6|38671.6|38823.2|38673.2|38823.3|38673.3|38813.8|38663.8|26
1623934070000|2021-06-17 12:47:50|38822.2|38672.2|38822.9|38672.9|38823.3|38673.3|38821|38671|22
1623934080000|2021-06-17 12:48:00|38822.2|38672.2|38820.4|38670.4|38822.8|38672.8|38800.9|38650.9|34
1623934090000|2021-06-17 12:48:10|38821.6|38671.6|38815.2|38665.2|38827.3|38677.3|38815.2|38665.2|30
1623934100000|2021-06-17 12:48:20|38814.4|38664.4|38825.9|38675.9|38827.1|38677.1|38813.5|38663.5|30
1623934110000|2021-06-17 12:48:30|38831.9|38681.9|38835.6|38685.6|38838.3|38688.3|38831.9|38681.9|26
1623934120000|2021-06-17 12:48:40|38836.4|38686.4|38844.9|38694.9|38845.5|38695.5|38836.4|38686.4|24
1623934130000|2021-06-17 12:48:50|38845.7|38695.7|38845.2|38695.2|38846.7|38696.7|38842.6|38692.6|17
1623934140000|2021-06-17 12:49:00|38845.5|38695.5|38827.8|38677.8|38847.8|38697.8|38827.8|38677.8|22
1623934150000|2021-06-17 12:49:10|38825|38675|38824.4|38674.4|38831.6|38681.6|38824.4|38674.4|18
1623934160000|2021-06-17 12:49:20|38825.2|38675.2|38823.9|38673.9|38825.7|38675.7|38823.9|38673.9|13
1623934170000|2021-06-17 12:49:30|38824.3|38674.3|38823.6|38673.6|38824.9|38674.9|38823.6|38673.6|16
1623934180000|2021-06-17 12:49:40|38824.2|38674.2|38826.8|38676.8|38826.8|38676.8|38824.2|38674.2|9
1623934190000|2021-06-17 12:49:50|38825.1|38675.1|38844.4|38694.4|38847.4|38697.4|38825.1|38675.1|26
1623934200000|2021-06-17 12:50:00|38843.7|38693.7|38843.7|38693.7|38850|38700|38837.7|38687.7|31
1623934210000|2021-06-17 12:50:10|38841.6|38691.6|38840|38690|38841.6|38691.6|38830.6|38680.6|25
1623934220000|2021-06-17 12:50:20|38839.8|38689.8|38867.4|38717.4|38876.3|38726.3|38838.9|38688.9|34
1623934230000|2021-06-17 12:50:30|38866.4|38716.4|38887.3|38737.3|38887.3|38737.3|38866.4|38716.4|30
1623934240000|2021-06-17 12:50:40|38887.1|38737.1|38906|38756|38909|38759|38887.1|38737.1|34
1623934250000|2021-06-17 12:50:50|38906.5|38756.5|38904.8|38754.8|38907.2|38757.2|38896.9|38746.9|27
1623934260000|2021-06-17 12:51:00|38902.4|38752.4|38912.4|38762.4|38912.4|38762.4|38902.4|38752.4|32
1623934270000|2021-06-17 12:51:10|38913|38763|38922.8|38772.8|38930.6|38780.6|38912.6|38762.6|34
1623934280000|2021-06-17 12:51:20|38922.9|38772.9|38931.8|38781.8|38937.7|38787.7|38922.9|38772.9|36
1623934290000|2021-06-17 12:51:30|38930.9|38780.9|38929|38779|38932.7|38782.7|38922.9|38772.9|36
1623934300000|2021-06-17 12:51:40|38927.7|38777.7|38925|38775|38927.7|38777.7|38920.9|38770.9|28
1623934310000|2021-06-17 12:51:50|38920|38770|38916.9|38766.9|38928.3|38778.3|38911.1|38761.1|35
1623934320000|2021-06-17 12:52:00|38917|38767|38917.8|38767.8|38918.9|38768.9|38913.6|38763.6|31
1623934330000|2021-06-17 12:52:10|38917.5|38767.5|38920.1|38770.1|38923.7|38773.7|38917.5|38767.5|34
1623934340000|2021-06-17 12:52:20|38919.7|38769.7|38921.8|38771.8|38923.7|38773.7|38918.3|38768.3|37
1623934350000|2021-06-17 12:52:30|38922.9|38772.9|38924.9|38774.9|38924.9|38774.9|38918.7|38768.7|25
1623934360000|2021-06-17 12:52:40|38924.2|38774.2|38928.9|38778.9|38932.1|38782.1|38923.3|38773.3|33
1623934370000|2021-06-17 12:52:50|38928.8|38778.8|38937.5|38787.5|38937.5|38787.5|38921.9|38771.9|25
1623934380000|2021-06-17 12:53:00|38936.2|38786.2|38916.8|38766.8|38936.8|38786.8|38916.1|38766.1|35
1623934390000|2021-06-17 12:53:10|38916|38766|38921.7|38771.7|38933|38783|38914.8|38764.8|27
1623934400000|2021-06-17 12:53:20|38921.3|38771.3|38919.3|38769.3|38923.5|38773.5|38918.6|38768.6|19
1623934410000|2021-06-17 12:53:30|38920.1|38770.1|38925.4|38775.4|38928.2|38778.2|38920.1|38770.1|30
1623934420000|2021-06-17 12:53:40|38925.7|38775.7|38928.5|38778.5|38930.8|38780.8|38924.3|38774.3|27
1623934430000|2021-06-17 12:53:50|38928.2|38778.2|38930.1|38780.1|38933.5|38783.5|38922.9|38772.9|33
1623934440000|2021-06-17 12:54:00|38930.4|38780.4|38935.1|38785.1|38935.8|38785.8|38930.4|38780.4|26
1623934450000|2021-06-17 12:54:10|38935.5|38785.5|38924|38774|38935.9|38785.9|38924|38774|24
1623934460000|2021-06-17 12:54:20|38923.7|38773.7|38919.8|38769.8|38927.6|38777.6|38917|38767|34
1623934470000|2021-06-17 12:54:30|38922.3|38772.3|38879.9|38729.9|38923.4|38773.4|38874.4|38724.4|39
1623934480000|2021-06-17 12:54:40|38874.3|38724.3|38871.3|38721.3|38874.3|38724.3|38860.1|38710.1|36
1623934490000|2021-06-17 12:54:50|38863.5|38713.5|38867|38717|38872.3|38722.3|38862.3|38712.3|23
1623934500000|2021-06-17 12:55:00|38866.6|38716.6|38867.5|38717.5|38867.9|38717.9|38866|38716|11
1623934510000|2021-06-17 12:55:10|38868.4|38718.4|38890.2|38740.2|38890.2|38740.2|38868.4|38718.4|31
1623934520000|2021-06-17 12:55:20|38889.2|38739.2|38882.6|38732.6|38889.2|38739.2|38874.2|38724.2|31
1623934530000|2021-06-17 12:55:30|38884.9|38734.9|38875.6|38725.6|38884.9|38734.9|38875.4|38725.4|30
1623934540000|2021-06-17 12:55:40|38875.7|38725.7|38869|38719|38876.5|38726.5|38869|38719|31
1623934550000|2021-06-17 12:55:50|38869.4|38719.4|38878.5|38728.5|38878.5|38728.5|38868.7|38718.7|22
1623934560000|2021-06-17 12:56:00|38879|38729|38870.6|38720.6|38882|38732|38870.6|38720.6|17
1623934570000|2021-06-17 12:56:10|38876.4|38726.4|38874.4|38724.4|38880.1|38730.1|38873.6|38723.6|18
1623934580000|2021-06-17 12:56:20|38873.7|38723.7|38867.8|38717.8|38877.5|38727.5|38866.5|38716.5|33
1623934590000|2021-06-17 12:56:30|38868.2|38718.2|38869.1|38719.1|38869.1|38719.1|38864.9|38714.9|27
1623934600000|2021-06-17 12:56:40|38867.5|38717.5|38867.5|38717.5|38871.3|38721.3|38867.2|38717.2|22
1623934610000|2021-06-17 12:56:50|38868.1|38718.1|38869.8|38719.8|38872.2|38722.2|38868.1|38718.1|35
1623934620000|2021-06-17 12:57:00|38870.3|38720.3|38874|38724|38874|38724|38869.2|38719.2|18
1623934630000|2021-06-17 12:57:10|38873.4|38723.4|38868.3|38718.3|38873.8|38723.8|38865.8|38715.8|24
1623934640000|2021-06-17 12:57:20|38867.9|38717.9|38866.8|38716.8|38868.7|38718.7|38864.1|38714.1|27
1623934650000|2021-06-17 12:57:30|38867|38717|38869.6|38719.6|38872.2|38722.2|38866.9|38716.9|28
1623934660000|2021-06-17 12:57:40|38870.1|38720.1|38867.9|38717.9|38870.1|38720.1|38865.9|38715.9|26
1623934670000|2021-06-17 12:57:50|38867.4|38717.4|38866.8|38716.8|38868.7|38718.7|38866.8|38716.8|7
1623934680000|2021-06-17 12:58:00|38861.4|38711.4|38839.9|38689.9|38861.4|38711.4|38836.9|38686.9|32
1623934690000|2021-06-17 12:58:10|38841.5|38691.5|38836|38686|38841.5|38691.5|38834|38684|23
1623934700000|2021-06-17 12:58:20|38836.2|38686.2|38843.3|38693.3|38847.2|38697.2|38836.2|38686.2|19
1623934710000|2021-06-17 12:58:30|38840.6|38690.6|38847.7|38697.7|38849.7|38699.7|38840.6|38690.6|26
1623934720000|2021-06-17 12:58:40|38845.9|38695.9|38839.7|38689.7|38847|38697|38835.1|38685.1|26
1623934730000|2021-06-17 12:58:50|38837.2|38687.2|38837|38687|38838.9|38688.9|38836.3|38686.3|27
1623934740000|2021-06-17 12:59:00|38837.3|38687.3|38828.5|38678.5|38837.3|38687.3|38828.5|38678.5|32
1623934750000|2021-06-17 12:59:10|38827.8|38677.8|38828.9|38678.9|38829.7|38679.7|38819.4|38669.4|37
1623934760000|2021-06-17 12:59:20|38828.5|38678.5|38832.6|38682.6|38834.6|38684.6|38826.9|38676.9|28
1623934770000|2021-06-17 12:59:30|38832|38682|38832.8|38682.8|38834.4|38684.4|38828.1|38678.1|27
1623934780000|2021-06-17 12:59:40|38833.4|38683.4|38844.7|38694.7|38845|38695|38830.5|38680.5|31
1623934790000|2021-06-17 12:59:50|38847.5|38697.5|38858.7|38708.7|38858.7|38708.7|38847.5|38697.5|21
1623934800000|2021-06-17 13:00:00|38864.5|38714.5|38863.1|38713.1|38865.3|38715.3|38862.3|38712.3|20
1623934810000|2021-06-17 13:00:10|38863.6|38713.6|38879.1|38729.1|38879.1|38729.1|38863.6|38713.6|22
1623934820000|2021-06-17 13:00:20|38879.2|38729.2|38891.5|38741.5|38891.5|38741.5|38879.2|38729.2|28
1623934830000|2021-06-17 13:00:30|38891.3|38741.3|38897.4|38747.4|38897.4|38747.4|38888.9|38738.9|29
1623934840000|2021-06-17 13:00:40|38896.5|38746.5|38909.9|38759.9|38911.5|38761.5|38896.5|38746.5|34
1623934850000|2021-06-17 13:00:50|38910.3|38760.3|38911|38761|38912.7|38762.7|38907.5|38757.5|34
1623934860000|2021-06-17 13:01:00|38913.7|38763.7|38888.3|38738.3|38915|38765|38887.8|38737.8|33
1623934870000|2021-06-17 13:01:10|38888.2|38738.2|38870.1|38720.1|38892.9|38742.9|38870.1|38720.1|27
1623934880000|2021-06-17 13:01:20|38870.2|38720.2|38837.3|38687.3|38870.2|38720.2|38837.3|38687.3|29
1623934890000|2021-06-17 13:01:30|38837.2|38687.2|38835.8|38685.8|38838.4|38688.4|38835.6|38685.6|17
1623934900000|2021-06-17 13:01:40|38836.2|38686.2|38827.2|38677.2|38837.1|38687.1|38824.3|38674.3|35
1623934910000|2021-06-17 13:01:50|38827.1|38677.1|38811.6|38661.6|38827.9|38677.9|38811.6|38661.6|26
1623934920000|2021-06-17 13:02:00|38813.1|38663.1|38826.1|38676.1|38830.8|38680.8|38813.1|38663.1|30
1623934930000|2021-06-17 13:02:10|38825.6|38675.6|38806.3|38656.3|38828.9|38678.9|38805.7|38655.7|27
1623934940000|2021-06-17 13:02:20|38806.4|38656.4|38800.2|38650.2|38806.7|38656.7|38797.7|38647.7|21
1623934950000|2021-06-17 13:02:30|38800|38650|38799.8|38649.8|38800.6|38650.6|38796.6|38646.6|25
1623934960000|2021-06-17 13:02:40|38797.4|38647.4|38797.5|38647.5|38802.6|38652.6|38796.8|38646.8|22
1623934970000|2021-06-17 13:02:50|38797.2|38647.2|38784.9|38634.9|38797.2|38647.2|38784.9|38634.9|23
1623934980000|2021-06-17 13:03:00|38785.9|38635.9|38797.1|38647.1|38797.1|38647.1|38784.4|38634.4|18
1623934990000|2021-06-17 13:03:10|38798|38648|38822.8|38672.8|38824.4|38674.4|38798|38648|35
1623935000000|2021-06-17 13:03:20|38823.3|38673.3|38823.9|38673.9|38831|38681|38815.8|38665.8|29
1623935010000|2021-06-17 13:03:30|38817|38667|38814|38664|38825|38675|38810.1|38660.1|35
1623935020000|2021-06-17 13:03:40|38814.1|38664.1|38814.9|38664.9|38819.5|38669.5|38814.1|38664.1|26
1623935030000|2021-06-17 13:03:50|38815.4|38665.4|38875.7|38725.7|38875.9|38725.9|38814.6|38664.6|33
1623935040000|2021-06-17 13:04:00|38870|38720|38894.4|38744.4|38899|38749|38870|38720|34
1623935050000|2021-06-17 13:04:10|38894.9|38744.9|38892.3|38742.3|38897.5|38747.5|38886.3|38736.3|36
1623935060000|2021-06-17 13:04:20|38892.7|38742.7|38878.9|38728.9|38895.3|38745.3|38878.7|38728.7|35
1623935070000|2021-06-17 13:04:30|38877.1|38727.1|38878|38728|38881|38731|38876.7|38726.7|25
1623935080000|2021-06-17 13:04:40|38878.8|38728.8|38879.2|38729.2|38883.2|38733.2|38877.8|38727.8|29
1623935090000|2021-06-17 13:04:50|38874.5|38724.5|38877.1|38727.1|38877.8|38727.8|38872.1|38722.1|22
1623935100000|2021-06-17 13:05:00|38878.6|38728.6|38873.5|38723.5|38879.4|38729.4|38872.5|38722.5|16
1623935110000|2021-06-17 13:05:10|38873.2|38723.2|38873.9|38723.9|38874.2|38724.2|38869.4|38719.4|28
1623935120000|2021-06-17 13:05:20|38874.2|38724.2|38876.7|38726.7|38881.2|38731.2|38874.2|38724.2|18
1623935130000|2021-06-17 13:05:30|38876.6|38726.6|38872|38722|38876.6|38726.6|38869.9|38719.9|11
1623935140000|2021-06-17 13:05:40|38872.2|38722.2|38873|38723|38873.1|38723.1|38867.4|38717.4|15
1623935150000|2021-06-17 13:05:50|38871.9|38721.9|38864.1|38714.1|38871.9|38721.9|38863.5|38713.5|27
1623935160000|2021-06-17 13:06:00|38863.8|38713.8|38862.7|38712.7|38864.6|38714.6|38862.5|38712.5|27
1623935170000|2021-06-17 13:06:10|38863.1|38713.1|38855|38705|38863.6|38713.6|38855|38705|23
1623935180000|2021-06-17 13:06:20|38851.8|38701.8|38836|38686|38851.8|38701.8|38836|38686|29
1623935190000|2021-06-17 13:06:30|38836.9|38686.9|38825.6|38675.6|38842.7|38692.7|38825.6|38675.6|31
1623935200000|2021-06-17 13:06:40|38825.7|38675.7|38827.7|38677.7|38827.7|38677.7|38824.1|38674.1|11
1623935210000|2021-06-17 13:06:50|38827.5|38677.5|38822.6|38672.6|38827.5|38677.5|38819|38669|24
1623935220000|2021-06-17 13:07:00|38822.9|38672.9|38843.5|38693.5|38846.6|38696.6|38822.8|38672.8|27
1623935230000|2021-06-17 13:07:10|38843.8|38693.8|38843.1|38693.1|38846.3|38696.3|38840.8|38690.8|29
1623935240000|2021-06-17 13:07:20|38842.9|38692.9|38841.6|38691.6|38845.5|38695.5|38841.6|38691.6|24
1623935250000|2021-06-17 13:07:30|38841.5|38691.5|38840.7|38690.7|38841.9|38691.9|38838.6|38688.6|9
1623935260000|2021-06-17 13:07:40|38840.9|38690.9|38842.2|38692.2|38849.6|38699.6|38840.9|38690.9|24
1623935270000|2021-06-17 13:07:50|38842.9|38692.9|38834|38684|38842.9|38692.9|38833|38683|26
1623935280000|2021-06-17 13:08:00|38831.2|38681.2|38831.8|38681.8|38834.9|38684.9|38830.2|38680.2|26
1623935290000|2021-06-17 13:08:10|38834.8|38684.8|38825.6|38675.6|38834.8|38684.8|38825.5|38675.5|28
1623935300000|2021-06-17 13:08:20|38825.5|38675.5|38823.8|38673.8|38825.6|38675.6|38822.4|38672.4|18
1623935310000|2021-06-17 13:08:30|38823|38673|38821.9|38671.9|38824.3|38674.3|38819.7|38669.7|33
1623935320000|2021-06-17 13:08:40|38823|38673|38821.7|38671.7|38823.8|38673.8|38821.2|38671.2|30
1623935330000|2021-06-17 13:08:50|38818.4|38668.4|38818.3|38668.3|38819.4|38669.4|38817.3|38667.3|24
1623935340000|2021-06-17 13:09:00|38818.5|38668.5|38824.4|38674.4|38825.1|38675.1|38818.5|38668.5|26
1623935350000|2021-06-17 13:09:10|38824.5|38674.5|38821.9|38671.9|38825|38675|38821.2|38671.2|22
1623935360000|2021-06-17 13:09:20|38822.1|38672.1|38823.7|38673.7|38823.7|38673.7|38821.2|38671.2|16
1623935370000|2021-06-17 13:09:30|38824|38674|38823.7|38673.7|38824.2|38674.2|38821.6|38671.6|14
1623935380000|2021-06-17 13:09:40|38823.9|38673.9|38812.9|38662.9|38823.9|38673.9|38810.3|38660.3|24
1623935390000|2021-06-17 13:09:50|38812.3|38662.3|38807.7|38657.7|38812.3|38662.3|38807.7|38657.7|9
1623935400000|2021-06-17 13:10:00|38809|38659|38802.6|38652.6|38809|38659|38798.2|38648.2|19
1623935410000|2021-06-17 13:10:10|38796.5|38646.5|38789.5|38639.5|38802.6|38652.6|38789.5|38639.5|20
1623935420000|2021-06-17 13:10:20|38788.8|38638.8|38769.1|38619.1|38790.7|38640.7|38762.6|38612.6|38
1623935430000|2021-06-17 13:10:30|38767.7|38617.7|38729.4|38579.4|38768.9|38618.9|38724.9|38574.9|39
1623935440000|2021-06-17 13:10:40|38726.7|38576.7|38756.4|38606.4|38756.4|38606.4|38725.9|38575.9|36
1623935450000|2021-06-17 13:10:50|38757.7|38607.7|38765.3|38615.3|38767.2|38617.2|38755.4|38605.4|29
1623935460000|2021-06-17 13:11:00|38765.1|38615.1|38769.6|38619.6|38772|38622|38764.5|38614.5|29
1623935470000|2021-06-17 13:11:10|38769.5|38619.5|38761.6|38611.6|38769.7|38619.7|38761.2|38611.2|25
1623935480000|2021-06-17 13:11:20|38761.5|38611.5|38751.7|38601.7|38762.4|38612.4|38750.5|38600.5|33
1623935490000|2021-06-17 13:11:30|38750.2|38600.2|38740.2|38590.2|38750.2|38600.2|38732|38582|39
1623935500000|2021-06-17 13:11:40|38738.4|38588.4|38742.2|38592.2|38743.6|38593.6|38738.4|38588.4|39
1623935510000|2021-06-17 13:11:50|38743.5|38593.5|38743.2|38593.2|38749.1|38599.1|38741.6|38591.6|31
1623935520000|2021-06-17 13:12:00|38743.5|38593.5|38754.6|38604.6|38754.6|38604.6|38741.3|38591.3|20
1623935530000|2021-06-17 13:12:10|38756.2|38606.2|38764|38614|38765.4|38615.4|38752.9|38602.9|30
1623935540000|2021-06-17 13:12:20|38763.1|38613.1|38756.3|38606.3|38763.3|38613.3|38755.1|38605.1|29
1623935550000|2021-06-17 13:12:30|38758|38608|38756.4|38606.4|38758|38608|38755.5|38605.5|29
1623935560000|2021-06-17 13:12:40|38755.6|38605.6|38757.4|38607.4|38758.1|38608.1|38755.3|38605.3|23
1623935570000|2021-06-17 13:12:50|38757.5|38607.5|38785.3|38635.3|38788.7|38638.7|38757.2|38607.2|27
1623935580000|2021-06-17 13:13:00|38795.6|38645.6|38792|38642|38799|38649|38787.6|38637.6|33
1623935590000|2021-06-17 13:13:10|38794.1|38644.1|38796.4|38646.4|38798.9|38648.9|38794.1|38644.1|32
1623935600000|2021-06-17 13:13:20|38796.9|38646.9|38796.7|38646.7|38796.9|38646.9|38793.2|38643.2|21
1623935610000|2021-06-17 13:13:30|38796.8|38646.8|38797.2|38647.2|38797.4|38647.4|38794.8|38644.8|19
1623935620000|2021-06-17 13:13:40|38796.8|38646.8|38788.4|38638.4|38797.5|38647.5|38782.7|38632.7|34
1623935630000|2021-06-17 13:13:50|38788.3|38638.3|38789|38639|38789|38639|38787|38637|15
1623935640000|2021-06-17 13:14:00|38788.9|38638.9|38787.1|38637.1|38789.4|38639.4|38786.5|38636.5|24
1623935650000|2021-06-17 13:14:10|38787.2|38637.2|38793.6|38643.6|38793.6|38643.6|38787.2|38637.2|16
1623935660000|2021-06-17 13:14:20|38791.5|38641.5|38791.5|38641.5|38794.7|38644.7|38790.5|38640.5|30
1623935670000|2021-06-17 13:14:30|38792.3|38642.3|38802.9|38652.9|38804.9|38654.9|38790.8|38640.8|29
1623935680000|2021-06-17 13:14:40|38803.2|38653.2|38805.3|38655.3|38806.8|38656.8|38800.1|38650.1|32
1623935690000|2021-06-17 13:14:50|38804.8|38654.8|38802|38652|38805.7|38655.7|38802|38652|35
1623935700000|2021-06-17 13:15:00|38804.7|38654.7|38791.1|38641.1|38805|38655|38791.1|38641.1|28
1623935710000|2021-06-17 13:15:10|38791.5|38641.5|38790.3|38640.3|38795.2|38645.2|38790|38640|26
1623935720000|2021-06-17 13:15:20|38790.7|38640.7|38782.9|38632.9|38790.7|38640.7|38781.9|38631.9|20
1623935730000|2021-06-17 13:15:30|38782.7|38632.7|38774|38624|38783.5|38633.5|38774|38624|33
1623935740000|2021-06-17 13:15:40|38777.2|38627.2|38770.3|38620.3|38781.2|38631.2|38770.3|38620.3|30
1623935750000|2021-06-17 13:15:50|38770.6|38620.6|38764.6|38614.6|38770.6|38620.6|38764.6|38614.6|21
1623935760000|2021-06-17 13:16:00|38765.5|38615.5|38771|38621|38771|38621|38764.5|38614.5|24
1623935770000|2021-06-17 13:16:10|38773.5|38623.5|38762.2|38612.2|38773.8|38623.8|38759.9|38609.9|30
1623935780000|2021-06-17 13:16:20|38762.8|38612.8|38768.6|38618.6|38768.6|38618.6|38759.1|38609.1|35
1623935790000|2021-06-17 13:16:30|38767.7|38617.7|38766|38616|38772.7|38622.7|38766|38616|30
1623935800000|2021-06-17 13:16:40|38761.3|38611.3|38758.3|38608.3|38761.5|38611.5|38757.6|38607.6|26
1623935810000|2021-06-17 13:16:50|38757.7|38607.7|38743.3|38593.3|38757.7|38607.7|38743.3|38593.3|35
1623935820000|2021-06-17 13:17:00|38742.7|38592.7|38731.6|38581.6|38742.7|38592.7|38731.6|38581.6|36
1623935830000|2021-06-17 13:17:10|38737.1|38587.1|38728.4|38578.4|38742.1|38592.1|38728.4|38578.4|33
1623935840000|2021-06-17 13:17:20|38730.1|38580.1|38734.3|38584.3|38743.2|38593.2|38726.6|38576.6|39
1623935850000|2021-06-17 13:17:30|38738.1|38588.1|38734.8|38584.8|38740.4|38590.4|38731.9|38581.9|34
1623935860000|2021-06-17 13:17:40|38735.4|38585.4|38740.6|38590.6|38747.8|38597.8|38735.4|38585.4|37
1623935870000|2021-06-17 13:17:50|38737.3|38587.3|38740|38590|38740.3|38590.3|38732.2|38582.2|34
1623935880000|2021-06-17 13:18:00|38739.1|38589.1|38747.9|38597.9|38748.6|38598.6|38738.4|38588.4|38
1623935890000|2021-06-17 13:18:10|38747.3|38597.3|38749|38599|38757.7|38607.7|38747.3|38597.3|26
1623935900000|2021-06-17 13:18:20|38748.9|38598.9|38762.5|38612.5|38763.8|38613.8|38748.9|38598.9|33
1623935910000|2021-06-17 13:18:30|38762.9|38612.9|38760.1|38610.1|38762.9|38612.9|38758.5|38608.5|29
1623935920000|2021-06-17 13:18:40|38760|38610|38767.6|38617.6|38767.6|38617.6|38758.8|38608.8|24
1623935930000|2021-06-17 13:18:50|38766.8|38616.8|38769.3|38619.3|38770.3|38620.3|38766.3|38616.3|29
1623935940000|2021-06-17 13:19:00|38769.5|38619.5|38769.4|38619.4|38770.7|38620.7|38766|38616|32
1623935950000|2021-06-17 13:19:10|38770.5|38620.5|38779|38629|38779.4|38629.4|38770.5|38620.5|35
1623935960000|2021-06-17 13:19:20|38779.1|38629.1|38786.5|38636.5|38786.7|38636.7|38779.1|38629.1|34
1623935970000|2021-06-17 13:19:30|38786.4|38636.4|38790.8|38640.8|38792.5|38642.5|38786.4|38636.4|34
1623935980000|2021-06-17 13:19:40|38793.1|38643.1|38799.8|38649.8|38801.7|38651.7|38793.1|38643.1|22
1623935990000|2021-06-17 13:19:50|38800.9|38650.9|38786.4|38636.4|38800.9|38650.9|38785.9|38635.9|23
1623936000000|2021-06-17 13:20:00|38786|38636|38796|38646|38797.2|38647.2|38785.9|38635.9|25
1623936010000|2021-06-17 13:20:10|38797.1|38647.1|38806.8|38656.8|38814.3|38664.3|38797.1|38647.1|28
1623936020000|2021-06-17 13:20:20|38806.7|38656.7|38806.3|38656.3|38816.5|38666.5|38804.1|38654.1|27
1623936030000|2021-06-17 13:20:30|38806.2|38656.2|38815.8|38665.8|38817.3|38667.3|38803.6|38653.6|16
1623936040000|2021-06-17 13:20:40|38815.7|38665.7|38814|38664|38815.7|38665.7|38804|38654|21
1623936050000|2021-06-17 13:20:50|38806.4|38656.4|38797.9|38647.9|38813|38663|38792.5|38642.5|27
1623936060000|2021-06-17 13:21:00|38797.5|38647.5|38800.7|38650.7|38800.7|38650.7|38793|38643|29
1623936070000|2021-06-17 13:21:10|38800.9|38650.9|38788.3|38638.3|38800.9|38650.9|38788.3|38638.3|24
1623936080000|2021-06-17 13:21:20|38788.2|38638.2|38782.7|38632.7|38790.6|38640.6|38781.7|38631.7|35
1623936090000|2021-06-17 13:21:30|38782.5|38632.5|38767.2|38617.2|38783.1|38633.1|38767.2|38617.2|37
1623936100000|2021-06-17 13:21:40|38767.1|38617.1|38760.4|38610.4|38767.1|38617.1|38759.5|38609.5|38
1623936110000|2021-06-17 13:21:50|38760|38610|38760.4|38610.4|38760.6|38610.6|38756.4|38606.4|32
1623936120000|2021-06-17 13:22:00|38759.8|38609.8|38769.8|38619.8|38772.7|38622.7|38759.4|38609.4|31
1623936130000|2021-06-17 13:22:10|38770.1|38620.1|38768.7|38618.7|38770.3|38620.3|38768.2|38618.2|33
1623936140000|2021-06-17 13:22:20|38768.8|38618.8|38775.2|38625.2|38780.6|38630.6|38768.4|38618.4|30
1623936150000|2021-06-17 13:22:30|38774.3|38624.3|38773|38623|38777.3|38627.3|38768.1|38618.1|35
1623936160000|2021-06-17 13:22:40|38771.9|38621.9|38778.4|38628.4|38778.4|38628.4|38771.9|38621.9|26
1623936170000|2021-06-17 13:22:50|38778.1|38628.1|38796.3|38646.3|38796.5|38646.5|38777.6|38627.6|34
1623936180000|2021-06-17 13:23:00|38796.2|38646.2|38805.8|38655.8|38807.8|38657.8|38796.2|38646.2|20
1623936190000|2021-06-17 13:23:10|38805.6|38655.6|38811.7|38661.7|38812.9|38662.9|38802.8|38652.8|33
1623936200000|2021-06-17 13:23:20|38811|38661|38804.5|38654.5|38813.3|38663.3|38804.5|38654.5|31
1623936210000|2021-06-17 13:23:30|38802|38652|38803.8|38653.8|38804.7|38654.7|38799.8|38649.8|35
1623936220000|2021-06-17 13:23:40|38803.3|38653.3|38802.8|38652.8|38804.9|38654.9|38801.6|38651.6|26
1623936230000|2021-06-17 13:23:50|38802.9|38652.9|38814.4|38664.4|38814.4|38664.4|38802.9|38652.9|19
1623936240000|2021-06-17 13:24:00|38815.4|38665.4|38820.7|38670.7|38825.4|38675.4|38815.4|38665.4|24
1623936250000|2021-06-17 13:24:10|38821.9|38671.9|38823.1|38673.1|38825.7|38675.7|38817.5|38667.5|17
1623936260000|2021-06-17 13:24:20|38825.1|38675.1|38825.1|38675.1|38829.7|38679.7|38823.7|38673.7|14
1623936270000|2021-06-17 13:24:30|38827.9|38677.9|38830.1|38680.1|38831.1|38681.1|38825.1|38675.1|15
1623936280000|2021-06-17 13:24:40|38828.2|38678.2|38832.9|38682.9|38832.9|38682.9|38824.7|38674.7|24
1623936290000|2021-06-17 13:24:50|38830.1|38680.1|38832.5|38682.5|38834.5|38684.5|38829.4|38679.4|23
1623936300000|2021-06-17 13:25:00|38831.6|38681.6|38834.6|38684.6|38835.7|38685.7|38831.6|38681.6|26
1623936310000|2021-06-17 13:25:10|38835.5|38685.5|38839.1|38689.1|38840.2|38690.2|38834.6|38684.6|19
1623936320000|2021-06-17 13:25:20|38839.3|38689.3|38838.3|38688.3|38840.1|38690.1|38838.3|38688.3|12
1623936330000|2021-06-17 13:25:30|38831.3|38681.3|38828.3|38678.3|38831.3|38681.3|38827.8|38677.8|13
1623936340000|2021-06-17 13:25:40|38827.6|38677.6|38826.1|38676.1|38829.3|38679.3|38824.6|38674.6|21
1623936350000|2021-06-17 13:25:50|38826|38676|38811.4|38661.4|38830.3|38680.3|38810.1|38660.1|21
1623936360000|2021-06-17 13:26:00|38812|38662|38810.6|38660.6|38814.9|38664.9|38810.5|38660.5|19
1623936370000|2021-06-17 13:26:10|38810.8|38660.8|38805|38655|38810.8|38660.8|38805|38655|17
1623936380000|2021-06-17 13:26:20|38801.8|38651.8|38790.2|38640.2|38801.8|38651.8|38786.8|38636.8|25
1623936390000|2021-06-17 13:26:30|38790.5|38640.5|38787.3|38637.3|38790.7|38640.7|38784.2|38634.2|22
1623936400000|2021-06-17 13:26:40|38786.9|38636.9|38779|38629|38786.9|38636.9|38778.3|38628.3|22
1623936410000|2021-06-17 13:26:50|38779.2|38629.2|38779.6|38629.6|38780.9|38630.9|38778.8|38628.8|16
1623936420000|2021-06-17 13:27:00|38780|38630|38800.5|38650.5|38801|38651|38779.7|38629.7|22
1623936430000|2021-06-17 13:27:10|38799.6|38649.6|38801.4|38651.4|38804.2|38654.2|38799.5|38649.5|17
1623936440000|2021-06-17 13:27:20|38801.3|38651.3|38804.7|38654.7|38804.7|38654.7|38801.3|38651.3|9
1623936450000|2021-06-17 13:27:30|38804.5|38654.5|38804.4|38654.4|38817.2|38667.2|38804.4|38654.4|25
1623936460000|2021-06-17 13:27:40|38801.7|38651.7|38798.3|38648.3|38803|38653|38797.3|38647.3|16
1623936470000|2021-06-17 13:27:50|38798.1|38648.1|38796.4|38646.4|38799.7|38649.7|38794.5|38644.5|16
1623936480000|2021-06-17 13:28:00|38796.6|38646.6|38794.4|38644.4|38796.6|38646.6|38794.4|38644.4|9
1623936490000|2021-06-17 13:28:10|38794.7|38644.7|38787.2|38637.2|38794.7|38644.7|38787.2|38637.2|17
1623936500000|2021-06-17 13:28:20|38787.1|38637.1|38785.4|38635.4|38788.3|38638.3|38785.3|38635.3|13
1623936510000|2021-06-17 13:28:30|38785.7|38635.7|38783.1|38633.1|38787.9|38637.9|38780|38630|14
1623936520000|2021-06-17 13:28:40|38782.8|38632.8|38779.5|38629.5|38782.8|38632.8|38779.1|38629.1|10
1623936530000|2021-06-17 13:28:50|38781.4|38631.4|38785.1|38635.1|38785.1|38635.1|38781.2|38631.2|13
1623936540000|2021-06-17 13:29:00|38785.4|38635.4|38797.1|38647.1|38799.5|38649.5|38783.2|38633.2|28
1623936550000|2021-06-17 13:29:10|38796.6|38646.6|38797.4|38647.4|38797.8|38647.8|38795.4|38645.4|18
1623936560000|2021-06-17 13:29:20|38797.8|38647.8|38800.4|38650.4|38800.8|38650.8|38797.5|38647.5|18
1623936570000|2021-06-17 13:29:30|38801.3|38651.3|38810.3|38660.3|38811.6|38661.6|38801.3|38651.3|20
1623936580000|2021-06-17 13:29:40|38811.5|38661.5|38811.3|38661.3|38813.2|38663.2|38809.6|38659.6|21
1623936590000|2021-06-17 13:29:50|38815|38665|38815.9|38665.9|38822.4|38672.4|38815|38665|26
1623936600000|2021-06-17 13:30:00|38815.6|38665.6|38815.5|38665.5|38817.2|38667.2|38810.7|38660.7|26
1623936610000|2021-06-17 13:30:10|38814.6|38664.6|38813.5|38663.5|38815.8|38665.8|38813.5|38663.5|18
1623936620000|2021-06-17 13:30:20|38812.8|38662.8|38812.2|38662.2|38813.8|38663.8|38811.9|38661.9|10
1623936630000|2021-06-17 13:30:30|38812.1|38662.1|38802.7|38652.7|38812.1|38662.1|38798.2|38648.2|19
1623936640000|2021-06-17 13:30:40|38803|38653|38806.8|38656.8|38806.8|38656.8|38800.5|38650.5|17
1623936650000|2021-06-17 13:30:50|38806.9|38656.9|38812.3|38662.3|38812.3|38662.3|38806.9|38656.9|15
1623936660000|2021-06-17 13:31:00|38811.2|38661.2|38829.6|38679.6|38830.1|38680.1|38807.7|38657.7|23
1623936670000|2021-06-17 13:31:10|38829.1|38679.1|38843|38693|38843|38693|38829|38679|20
1623936680000|2021-06-17 13:31:20|38842.7|38692.7|38856|38706|38856|38706|38840.3|38690.3|23
1623936690000|2021-06-17 13:31:30|38854.9|38704.9|38855.2|38705.2|38859.3|38709.3|38851.1|38701.1|20
1623936700000|2021-06-17 13:31:40|38854.9|38704.9|38856.4|38706.4|38860.3|38710.3|38854.9|38704.9|25
1623936710000|2021-06-17 13:31:50|38852.3|38702.3|38859.4|38709.4|38865.6|38715.6|38852.3|38702.3|17
1623936720000|2021-06-17 13:32:00|38861|38711|38874.3|38724.3|38878.6|38728.6|38861|38711|27
1623936730000|2021-06-17 13:32:10|38877.7|38727.7|38886.3|38736.3|38887.6|38737.6|38875.6|38725.6|25
1623936740000|2021-06-17 13:32:20|38888.8|38738.8|38883.3|38733.3|38888.8|38738.8|38878.2|38728.2|24
1623936750000|2021-06-17 13:32:30|38883.9|38733.9|38887.9|38737.9|38890.1|38740.1|38881.7|38731.7|22
1623936760000|2021-06-17 13:32:40|38888.5|38738.5|38889.7|38739.7|38890.2|38740.2|38886.3|38736.3|27
1623936770000|2021-06-17 13:32:50|38888.4|38738.4|38880.7|38730.7|38889.3|38739.3|38878.5|38728.5|26
1623936780000|2021-06-17 13:33:00|38880.9|38730.9|38892.9|38742.9|38892.9|38742.9|38880.5|38730.5|29
1623936790000|2021-06-17 13:33:10|38894.5|38744.5|38915.6|38765.6|38915.6|38765.6|38891.8|38741.8|24
1623936800000|2021-06-17 13:33:20|38917|38767|38908.7|38758.7|38918.4|38768.4|38906.1|38756.1|27
1623936810000|2021-06-17 13:33:30|38906.1|38756.1|38900.2|38750.2|38906.8|38756.8|38887.2|38737.2|27
1623936820000|2021-06-17 13:33:40|38899.8|38749.8|38904.9|38754.9|38906.2|38756.2|38899.5|38749.5|25
1623936830000|2021-06-17 13:33:50|38904.6|38754.6|38906.9|38756.9|38907.8|38757.8|38903.9|38753.9|23
1623936840000|2021-06-17 13:34:00|38909.1|38759.1|38910.7|38760.7|38910.8|38760.8|38905.3|38755.3|22
1623936850000|2021-06-17 13:34:10|38908.9|38758.9|38910.3|38760.3|38910.3|38760.3|38908.5|38758.5|22
1623936860000|2021-06-17 13:34:20|38910.2|38760.2|38910.9|38760.9|38919.9|38769.9|38910.2|38760.2|25
1623936870000|2021-06-17 13:34:30|38909.4|38759.4|38930.8|38780.8|38930.8|38780.8|38908.5|38758.5|24
1623936880000|2021-06-17 13:34:40|38929.5|38779.5|38928.5|38778.5|38930.6|38780.6|38923.2|38773.2|22
1623936890000|2021-06-17 13:34:50|38928|38778|38936.7|38786.7|38940.1|38790.1|38928|38778|25
1623936900000|2021-06-17 13:35:00|38937.1|38787.1|38922.1|38772.1|38937.8|38787.8|38918.9|38768.9|23
1623936910000|2021-06-17 13:35:10|38924.8|38774.8|38916.3|38766.3|38925.8|38775.8|38911.2|38761.2|27
1623936920000|2021-06-17 13:35:20|38918|38768|38923.1|38773.1|38930|38780|38917.2|38767.2|24
1623936930000|2021-06-17 13:35:30|38923|38773|38903.8|38753.8|38923|38773|38903.8|38753.8|21
1623936940000|2021-06-17 13:35:40|38902.6|38752.6|38903.9|38753.9|38915.1|38765.1|38902.4|38752.4|25
1623936950000|2021-06-17 13:35:50|38903.6|38753.6|38902.3|38752.3|38904.5|38754.5|38900.2|38750.2|21
1623936960000|2021-06-17 13:36:00|38902.5|38752.5|38899.8|38749.8|38906.4|38756.4|38899.8|38749.8|20
1623936970000|2021-06-17 13:36:10|38894.8|38744.8|38891.2|38741.2|38896.8|38746.8|38889.8|38739.8|22
1623936980000|2021-06-17 13:36:20|38889.1|38739.1|38878.5|38728.5|38890.4|38740.4|38876.6|38726.6|23
1623936990000|2021-06-17 13:36:30|38879.3|38729.3|38903.3|38753.3|38903.3|38753.3|38879.3|38729.3|23
1623937000000|2021-06-17 13:36:40|38903.8|38753.8|38888.6|38738.6|38904.1|38754.1|38887.8|38737.8|21
1623937010000|2021-06-17 13:36:50|38888|38738|38889.9|38739.9|38890.3|38740.3|38887.3|38737.3|16
1623937020000|2021-06-17 13:37:00|38889.8|38739.8|38907.7|38757.7|38910.3|38760.3|38889.8|38739.8|27
1623937030000|2021-06-17 13:37:10|38907.1|38757.1|38910.5|38760.5|38910.5|38760.5|38907|38757|27
1623937040000|2021-06-17 13:37:20|38910.6|38760.6|38902.1|38752.1|38911.2|38761.2|38899.6|38749.6|26
1623937050000|2021-06-17 13:37:30|38902|38752|38902.6|38752.6|38903.3|38753.3|38900.4|38750.4|24
1623937060000|2021-06-17 13:37:40|38901.9|38751.9|38906.2|38756.2|38907.5|38757.5|38901.9|38751.9|28
1623937070000|2021-06-17 13:37:50|38905.8|38755.8|38902.4|38752.4|38906.7|38756.7|38902.2|38752.2|27
1623937080000|2021-06-17 13:38:00|38902.5|38752.5|38921.4|38771.4|38922.4|38772.4|38901|38751|25
1623937090000|2021-06-17 13:38:10|38921.3|38771.3|38931.4|38781.4|38931.4|38781.4|38920.8|38770.8|23
1623937100000|2021-06-17 13:38:20|38930.4|38780.4|38922.2|38772.2|38930.4|38780.4|38920.5|38770.5|25
1623937110000|2021-06-17 13:38:30|38921.9|38771.9|38920.8|38770.8|38924.1|38774.1|38918.7|38768.7|27
1623937120000|2021-06-17 13:38:40|38921.3|38771.3|38920.3|38770.3|38921.7|38771.7|38917.5|38767.5|21
1623937130000|2021-06-17 13:38:50|38920.4|38770.4|38916.9|38766.9|38920.4|38770.4|38914.5|38764.5|14
1623937140000|2021-06-17 13:39:00|38915.3|38765.3|38912.3|38762.3|38916.5|38766.5|38912.1|38762.1|17
1623937150000|2021-06-17 13:39:10|38912.4|38762.4|38910.9|38760.9|38912.5|38762.5|38909.4|38759.4|13
1623937160000|2021-06-17 13:39:20|38910.1|38760.1|38917|38767|38917|38767|38910.1|38760.1|19
1623937170000|2021-06-17 13:39:30|38917.3|38767.3|38928.2|38778.2|38928.2|38778.2|38914.7|38764.7|18
1623937180000|2021-06-17 13:39:40|38928.3|38778.3|38933.3|38783.3|38933.6|38783.6|38927.7|38777.7|24
1623937190000|2021-06-17 13:39:50|38934.7|38784.7|38939.5|38789.5|38944.1|38794.1|38934.7|38784.7|26
1623937200000|2021-06-17 13:40:00|38939.4|38789.4|38931.7|38781.7|38940.3|38790.3|38931|38781|24
1623937210000|2021-06-17 13:40:10|38931.3|38781.3|38930.7|38780.7|38931.9|38781.9|38928.3|38778.3|23
1623937220000|2021-06-17 13:40:20|38928.5|38778.5|38915.6|38765.6|38929.2|38779.2|38913.7|38763.7|28
1623937230000|2021-06-17 13:40:30|38916.3|38766.3|38914|38764|38917.5|38767.5|38911.4|38761.4|26
1623937240000|2021-06-17 13:40:40|38916.2|38766.2|38914.7|38764.7|38922.6|38772.6|38913.1|38763.1|20
1623937250000|2021-06-17 13:40:50|38914.3|38764.3|38913.7|38763.7|38914.4|38764.4|38913.2|38763.2|15
1623937260000|2021-06-17 13:41:00|38910.6|38760.6|38912.8|38762.8|38914.3|38764.3|38910.6|38760.6|10
1623937270000|2021-06-17 13:41:10|38912.4|38762.4|38906.4|38756.4|38915.1|38765.1|38906.2|38756.2|23
1623937280000|2021-06-17 13:41:20|38906.1|38756.1|38901|38751|38906.1|38756.1|38901|38751|21
1623937290000|2021-06-17 13:41:30|38899.4|38749.4|38893.9|38743.9|38899.4|38749.4|38890.5|38740.5|23
1623937300000|2021-06-17 13:41:40|38893.8|38743.8|38888.3|38738.3|38893.9|38743.9|38888.3|38738.3|8
1623937310000|2021-06-17 13:41:50|38888.7|38738.7|38884.8|38734.8|38889.2|38739.2|38883.6|38733.6|17
1623937320000|2021-06-17 13:42:00|38883.7|38733.7|38880.2|38730.2|38893.8|38743.8|38880.2|38730.2|26
1623937330000|2021-06-17 13:42:10|38882.3|38732.3|38885.3|38735.3|38888.5|38738.5|38881.3|38731.3|21
1623937340000|2021-06-17 13:42:20|38887.5|38737.5|38885.3|38735.3|38887.5|38737.5|38884.5|38734.5|9
1623937350000|2021-06-17 13:42:30|38885.2|38735.2|38888.4|38738.4|38889.5|38739.5|38885.2|38735.2|14
1623937360000|2021-06-17 13:42:40|38889.5|38739.5|38882.9|38732.9|38889.7|38739.7|38882.9|38732.9|18
1623937370000|2021-06-17 13:42:50|38883|38733|38873.3|38723.3|38884.8|38734.8|38873.1|38723.1|24
1623937380000|2021-06-17 13:43:00|38872.2|38722.2|38874.6|38724.6|38874.7|38724.7|38871.6|38721.6|19
1623937390000|2021-06-17 13:43:10|38873.9|38723.9|38880.2|38730.2|38880.2|38730.2|38869.9|38719.9|25
1623937400000|2021-06-17 13:43:20|38880.5|38730.5|38881.8|38731.8|38882.1|38732.1|38880.1|38730.1|27
1623937410000|2021-06-17 13:43:30|38880.3|38730.3|38877|38727|38881.7|38731.7|38876.6|38726.6|22
1623937420000|2021-06-17 13:43:40|38876.8|38726.8|38873.8|38723.8|38877.7|38727.7|38873.5|38723.5|13
1623937430000|2021-06-17 13:43:50|38873.6|38723.6|38875.8|38725.8|38876.7|38726.7|38873.6|38723.6|19
1623937440000|2021-06-17 13:44:00|38876|38726|38876.5|38726.5|38876.8|38726.8|38874.9|38724.9|17
1623937450000|2021-06-17 13:44:10|38877.9|38727.9|38888.6|38738.6|38888.8|38738.8|38877.9|38727.9|20
1623937460000|2021-06-17 13:44:20|38890.2|38740.2|38891.4|38741.4|38891.5|38741.5|38889.8|38739.8|20
1623937470000|2021-06-17 13:44:30|38891.5|38741.5|38892.5|38742.5|38892.9|38742.9|38889.5|38739.5|14
1623937480000|2021-06-17 13:44:40|38892.7|38742.7|38890.8|38740.8|38892.8|38742.8|38890.2|38740.2|9
1623937490000|2021-06-17 13:44:50|38890.2|38740.2|38883.2|38733.2|38891.2|38741.2|38877.6|38727.6|20
1623937500000|2021-06-17 13:45:00|38882|38732|38881.4|38731.4|38882|38732|38877.5|38727.5|25
1623937510000|2021-06-17 13:45:10|38881.3|38731.3|38880.8|38730.8|38882.7|38732.7|38879.9|38729.9|21
1623937520000|2021-06-17 13:45:20|38880|38730|38877.6|38727.6|38889.6|38739.6|38876.6|38726.6|27
1623937530000|2021-06-17 13:45:30|38877.7|38727.7|38882.9|38732.9|38882.9|38732.9|38876.9|38726.9|24
1623937540000|2021-06-17 13:45:40|38882.7|38732.7|38880.9|38730.9|38883.9|38733.9|38880.9|38730.9|18
1623937550000|2021-06-17 13:45:50|38882.9|38732.9|38882.9|38732.9|38882.9|38732.9|38877.9|38727.9|12
1623937560000|2021-06-17 13:46:00|38882.7|38732.7|38900.9|38750.9|38901.1|38751.1|38877.4|38727.4|22
1623937570000|2021-06-17 13:46:10|38900.4|38750.4|38900.6|38750.6|38901.6|38751.6|38897.4|38747.4|22
1623937580000|2021-06-17 13:46:20|38900.7|38750.7|38908.3|38758.3|38908.3|38758.3|38899.3|38749.3|21
1623937590000|2021-06-17 13:46:30|38908.5|38758.5|38904.5|38754.5|38908.7|38758.7|38899.9|38749.9|18
1623937600000|2021-06-17 13:46:40|38904.8|38754.8|38900|38750|38904.8|38754.8|38899.8|38749.8|21
1623937610000|2021-06-17 13:46:50|38899.7|38749.7|38901.7|38751.7|38902.9|38752.9|38899.7|38749.7|16
1623937620000|2021-06-17 13:47:00|38901.6|38751.6|38911.7|38761.7|38911.7|38761.7|38901.5|38751.5|26
1623937630000|2021-06-17 13:47:10|38912|38762|38916.8|38766.8|38917.1|38767.1|38911.6|38761.6|24
1623937640000|2021-06-17 13:47:20|38918|38768|38915.3|38765.3|38918.5|38768.5|38912.8|38762.8|20
1623937650000|2021-06-17 13:47:30|38915.2|38765.2|38912.8|38762.8|38916|38766|38912.8|38762.8|22
1623937660000|2021-06-17 13:47:40|38913.1|38763.1|38907.2|38757.2|38913.1|38763.1|38905.9|38755.9|23
1623937670000|2021-06-17 13:47:50|38907.1|38757.1|38905.8|38755.8|38907.6|38757.6|38905.3|38755.3|20
1623937680000|2021-06-17 13:48:00|38906.3|38756.3|38907.1|38757.1|38908.2|38758.2|38906.3|38756.3|19
1623937690000|2021-06-17 13:48:10|38906.8|38756.8|38916.2|38766.2|38916.2|38766.2|38906.5|38756.5|22
1623937700000|2021-06-17 13:48:20|38916.4|38766.4|38911.7|38761.7|38916.5|38766.5|38911.2|38761.2|19
1623937710000|2021-06-17 13:48:30|38912|38762|38910.2|38760.2|38912.4|38762.4|38910.2|38760.2|11
1623937720000|2021-06-17 13:48:40|38909.6|38759.6|38911.7|38761.7|38911.7|38761.7|38909.1|38759.1|13
1623937730000|2021-06-17 13:48:50|38911.8|38761.8|38905.8|38755.8|38912.2|38762.2|38904.2|38754.2|17
1623937740000|2021-06-17 13:49:00|38906.1|38756.1|38913.1|38763.1|38913.1|38763.1|38903.6|38753.6|15
1623937750000|2021-06-17 13:49:10|38914.1|38764.1|38920.3|38770.3|38921.3|38771.3|38914.1|38764.1|25
1623937760000|2021-06-17 13:49:20|38919.7|38769.7|38920.4|38770.4|38920.7|38770.7|38919.2|38769.2|21
1623937770000|2021-06-17 13:49:30|38920.3|38770.3|38922.8|38772.8|38922.8|38772.8|38918.3|38768.3|21
1623937780000|2021-06-17 13:49:40|38923.3|38773.3|38922.4|38772.4|38923.3|38773.3|38920.6|38770.6|21
1623937790000|2021-06-17 13:49:50|38922|38772|38922.1|38772.1|38922.9|38772.9|38921.5|38771.5|12
1623937800000|2021-06-17 13:50:00|38924.1|38774.1|38919.9|38769.9|38924.8|38774.8|38919.1|38769.1|16
1623937810000|2021-06-17 13:50:10|38919.5|38769.5|38907.9|38757.9|38919.5|38769.5|38906.1|38756.1|22
1623937820000|2021-06-17 13:50:20|38907.4|38757.4|38908.7|38758.7|38909.4|38759.4|38907.2|38757.2|17
1623937830000|2021-06-17 13:50:30|38908.9|38758.9|38908.8|38758.8|38909|38759|38908.3|38758.3|9
1623937840000|2021-06-17 13:50:40|38908.6|38758.6|38908.9|38758.9|38908.9|38758.9|38906.6|38756.6|12
1623937850000|2021-06-17 13:50:50|38909.7|38759.7|38896.9|38746.9|38910|38760|38896.9|38746.9|23
1623937860000|2021-06-17 13:51:00|38896.7|38746.7|38898.5|38748.5|38902.8|38752.8|38896.7|38746.7|25
1623937870000|2021-06-17 13:51:10|38898.3|38748.3|38891.1|38741.1|38898.3|38748.3|38890.4|38740.4|25
1623937880000|2021-06-17 13:51:20|38891|38741|38886.8|38736.8|38891|38741|38883.6|38733.6|27
1623937890000|2021-06-17 13:51:30|38880.5|38730.5|38880.7|38730.7|38882.1|38732.1|38879.8|38729.8|17
1623937900000|2021-06-17 13:51:40|38880.5|38730.5|38884.7|38734.7|38884.7|38734.7|38875.3|38725.3|23
1623937910000|2021-06-17 13:51:50|38883.7|38733.7|38880.4|38730.4|38884.4|38734.4|38877.5|38727.5|19
1623937920000|2021-06-17 13:52:00|38880.2|38730.2|38879.5|38729.5|38881|38731|38878.6|38728.6|20
1623937930000|2021-06-17 13:52:10|38874.9|38724.9|38872.8|38722.8|38874.9|38724.9|38871.8|38721.8|25
1623937940000|2021-06-17 13:52:20|38873.7|38723.7|38870.1|38720.1|38873.7|38723.7|38869.8|38719.8|18
1623937950000|2021-06-17 13:52:30|38869.5|38719.5|38861.6|38711.6|38870.1|38720.1|38861.6|38711.6|15
1623937960000|2021-06-17 13:52:40|38861.4|38711.4|38855.5|38705.5|38861.6|38711.6|38854.7|38704.7|25
1623937970000|2021-06-17 13:52:50|38855.8|38705.8|38854.3|38704.3|38856.5|38706.5|38853.3|38703.3|26
1623937980000|2021-06-17 13:53:00|38854.5|38704.5|38855.2|38705.2|38856.6|38706.6|38851.3|38701.3|26
1623937990000|2021-06-17 13:53:10|38855|38705|38855.7|38705.7|38858.9|38708.9|38854.3|38704.3|19
1623938000000|2021-06-17 13:53:20|38855.8|38705.8|38859.6|38709.6|38861|38711|38855.4|38705.4|9
1623938010000|2021-06-17 13:53:30|38860|38710|38857.5|38707.5|38860.3|38710.3|38857.2|38707.2|19
1623938020000|2021-06-17 13:53:40|38857.3|38707.3|38861.2|38711.2|38863|38713|38857.3|38707.3|14
1623938030000|2021-06-17 13:53:50|38862.1|38712.1|38859.6|38709.6|38866.8|38716.8|38859.6|38709.6|27
1623938040000|2021-06-17 13:54:00|38858.7|38708.7|38865|38715|38865.3|38715.3|38858.4|38708.4|26
1623938050000|2021-06-17 13:54:10|38864.4|38714.4|38866.4|38716.4|38866.6|38716.6|38864.1|38714.1|11
1623938060000|2021-06-17 13:54:20|38865.9|38715.9|38869.4|38719.4|38870.2|38720.2|38865.9|38715.9|15
1623938070000|2021-06-17 13:54:30|38870.1|38720.1|38872.6|38722.6|38872.6|38722.6|38869.6|38719.6|17
1623938080000|2021-06-17 13:54:40|38872.2|38722.2|38875.5|38725.5|38875.5|38725.5|38871.5|38721.5|21
1623938090000|2021-06-17 13:54:50|38877.5|38727.5|38877.9|38727.9|38878.1|38728.1|38874|38724|11
1623938100000|2021-06-17 13:55:00|38878.6|38728.6|38861.3|38711.3|38879.7|38729.7|38860.5|38710.5|24
1623938110000|2021-06-17 13:55:10|38858.9|38708.9|38859.2|38709.2|38859.3|38709.3|38855.6|38705.6|14
1623938120000|2021-06-17 13:55:20|38857.7|38707.7|38855.4|38705.4|38857.7|38707.7|38853.2|38703.2|15
1623938130000|2021-06-17 13:55:30|38858|38708|38852.6|38702.6|38858|38708|38849.9|38699.9|17
1623938140000|2021-06-17 13:55:40|38855.3|38705.3|38851.7|38701.7|38857|38707|38851.5|38701.5|12
1623938150000|2021-06-17 13:55:50|38851.5|38701.5|38856.2|38706.2|38856.2|38706.2|38851.1|38701.1|19
1623938160000|2021-06-17 13:56:00|38856.6|38706.6|38835.6|38685.6|38856.6|38706.6|38832.2|38682.2|24
1623938170000|2021-06-17 13:56:10|38835|38685|38827.3|38677.3|38836.1|38686.1|38826.1|38676.1|18
1623938180000|2021-06-17 13:56:20|38827.5|38677.5|38817.1|38667.1|38827.9|38677.9|38815.8|38665.8|25
1623938190000|2021-06-17 13:56:30|38815.9|38665.9|38808|38658|38817.4|38667.4|38808|38658|22
1623938200000|2021-06-17 13:56:40|38807.3|38657.3|38805.5|38655.5|38810.7|38660.7|38802.8|38652.8|27
1623938210000|2021-06-17 13:56:50|38805.9|38655.9|38804|38654|38805.9|38655.9|38803.7|38653.7|11
1623938220000|2021-06-17 13:57:00|38802.8|38652.8|38812|38662|38812|38662|38800.3|38650.3|19
1623938230000|2021-06-17 13:57:10|38812.4|38662.4|38815.4|38665.4|38815.4|38665.4|38810.7|38660.7|18
1623938240000|2021-06-17 13:57:20|38815.5|38665.5|38794.1|38644.1|38815.5|38665.5|38794|38644|20
1623938250000|2021-06-17 13:57:30|38795.8|38645.8|38788.5|38638.5|38796.2|38646.2|38788.2|38638.2|26
1623938260000|2021-06-17 13:57:40|38788.4|38638.4|38788.8|38638.8|38792.8|38642.8|38786.2|38636.2|19
1623938270000|2021-06-17 13:57:50|38789.1|38639.1|38787.5|38637.5|38789.4|38639.4|38787.5|38637.5|21
1623938280000|2021-06-17 13:58:00|38787.9|38637.9|38792.5|38642.5|38793.3|38643.3|38787.9|38637.9|12
1623938290000|2021-06-17 13:58:10|38792.1|38642.1|38784.4|38634.4|38792.1|38642.1|38783.4|38633.4|18
1623938300000|2021-06-17 13:58:20|38783.5|38633.5|38788.6|38638.6|38790|38640|38782.2|38632.2|22
1623938310000|2021-06-17 13:58:30|38787.9|38637.9|38785.9|38635.9|38788.5|38638.5|38783.8|38633.8|25
1623938320000|2021-06-17 13:58:40|38786.7|38636.7|38796.5|38646.5|38796.8|38646.8|38785.9|38635.9|17
1623938330000|2021-06-17 13:58:50|38795.2|38645.2|38788.2|38638.2|38796.9|38646.9|38788.2|38638.2|22
1623938340000|2021-06-17 13:59:00|38784|38634|38788.7|38638.7|38789.9|38639.9|38782.3|38632.3|23
1623938350000|2021-06-17 13:59:10|38788.5|38638.5|38789.5|38639.5|38791.5|38641.5|38787.5|38637.5|24
1623938360000|2021-06-17 13:59:20|38789.3|38639.3|38794.9|38644.9|38799.6|38649.6|38789.3|38639.3|16
1623938370000|2021-06-17 13:59:30|38794|38644|38792.4|38642.4|38795.4|38645.4|38790.7|38640.7|18
1623938380000|2021-06-17 13:59:40|38791.8|38641.8|38795.1|38645.1|38796|38646|38791.1|38641.1|23
1623938390000|2021-06-17 13:59:50|38795.3|38645.3|38796.5|38646.5|38796.9|38646.9|38795.1|38645.1|16
1623938400000|2021-06-17 14:00:00|38796.2|38646.2|38788.2|38638.2|38796.2|38646.2|38786.6|38636.6|25
1623938410000|2021-06-17 14:00:10|38788.4|38638.4|38776.9|38626.9|38788.4|38638.4|38776.4|38626.4|20
1623938420000|2021-06-17 14:00:20|38776.4|38626.4|38758.3|38608.3|38776.4|38626.4|38757.3|38607.3|27
1623938430000|2021-06-17 14:00:30|38758.2|38608.2|38752.6|38602.6|38758.8|38608.8|38751.7|38601.7|24
1623938440000|2021-06-17 14:00:40|38752.3|38602.3|38754.7|38604.7|38754.7|38604.7|38741.6|38591.6|22
1623938450000|2021-06-17 14:00:50|38759.9|38609.9|38740.7|38590.7|38759.9|38609.9|38740.7|38590.7|27
1623938460000|2021-06-17 14:01:00|38741|38591|38753.2|38603.2|38753.3|38603.3|38740.9|38590.9|18
1623938470000|2021-06-17 14:01:10|38752.8|38602.8|38758.1|38608.1|38759.1|38609.1|38752.4|38602.4|25
1623938480000|2021-06-17 14:01:20|38756.9|38606.9|38752.1|38602.1|38756.9|38606.9|38752.1|38602.1|27
1623938490000|2021-06-17 14:01:30|38752.6|38602.6|38740.6|38590.6|38753.3|38603.3|38740.6|38590.6|16
1623938500000|2021-06-17 14:01:40|38740.8|38590.8|38740.4|38590.4|38740.9|38590.9|38740|38590|22
1623938510000|2021-06-17 14:01:50|38740.6|38590.6|38696.5|38546.5|38740.6|38590.6|38696.5|38546.5|26
1623938520000|2021-06-17 14:02:00|38684.6|38534.6|38616.1|38466.1|38727.4|38577.4|38595|38445|28
1623938530000|2021-06-17 14:02:10|38600.6|38450.6|38581.5|38431.5|38600.6|38450.6|38568.3|38418.3|24
1623938540000|2021-06-17 14:02:20|38582.5|38432.5|38587|38437|38593.9|38443.9|38579.8|38429.8|22
1623938550000|2021-06-17 14:02:30|38587.1|38437.1|38578.9|38428.9|38590.2|38440.2|38578.9|38428.9|24
1623938560000|2021-06-17 14:02:40|38585.9|38435.9|38571.3|38421.3|38586|38436|38563.9|38413.9|27
1623938570000|2021-06-17 14:02:50|38572.6|38422.6|38566.6|38416.6|38579.1|38429.1|38563.5|38413.5|24
1623938580000|2021-06-17 14:03:00|38569.2|38419.2|38593.6|38443.6|38595.1|38445.1|38568.6|38418.6|25
1623938590000|2021-06-17 14:03:10|38593.1|38443.1|38597.6|38447.6|38608.1|38458.1|38593|38443|27
1623938600000|2021-06-17 14:03:20|38602.6|38452.6|38601.3|38451.3|38603.7|38453.7|38600.9|38450.9|23
1623938610000|2021-06-17 14:03:30|38603.3|38453.3|38584.5|38434.5|38603.3|38453.3|38580.8|38430.8|29
1623938620000|2021-06-17 14:03:40|38580.5|38430.5|38587.8|38437.8|38587.8|38437.8|38578|38428|26
1623938630000|2021-06-17 14:03:50|38588.4|38438.4|38585.1|38435.1|38588.4|38438.4|38578.7|38428.7|21
1623938640000|2021-06-17 14:04:00|38584.7|38434.7|38579.3|38429.3|38584.8|38434.8|38578.9|38428.9|15
1623938650000|2021-06-17 14:04:10|38579.5|38429.5|38580|38430|38580.5|38430.5|38578.6|38428.6|10
1623938660000|2021-06-17 14:04:20|38578.2|38428.2|38579.8|38429.8|38580.6|38430.6|38577.8|38427.8|13
1623938670000|2021-06-17 14:04:30|38579.9|38429.9|38581.2|38431.2|38581.7|38431.7|38579.6|38429.6|18
1623938680000|2021-06-17 14:04:40|38581.8|38431.8|38587.6|38437.6|38587.6|38437.6|38581.6|38431.6|18
1623938690000|2021-06-17 14:04:50|38593|38443|38585.4|38435.4|38593.7|38443.7|38580.9|38430.9|22
1623938700000|2021-06-17 14:05:00|38585.6|38435.6|38599.1|38449.1|38599.1|38449.1|38585.6|38435.6|15
1623938710000|2021-06-17 14:05:10|38601|38451|38612.8|38462.8|38614|38464|38601|38451|25
1623938720000|2021-06-17 14:05:20|38613.1|38463.1|38597.3|38447.3|38614.7|38464.7|38597.3|38447.3|19
1623938730000|2021-06-17 14:05:30|38598.7|38448.7|38563.1|38413.1|38599.5|38449.5|38552.6|38402.6|27
1623938740000|2021-06-17 14:05:40|38562.9|38412.9|38592.2|38442.2|38592.2|38442.2|38562.4|38412.4|26
1623938750000|2021-06-17 14:05:50|38592|38442|38588.6|38438.6|38594.7|38444.7|38578.9|38428.9|29
1623938760000|2021-06-17 14:06:00|38588.7|38438.7|38594|38444|38595.9|38445.9|38588.6|38438.6|20
1623938770000|2021-06-17 14:06:10|38594.8|38444.8|38598.3|38448.3|38600.1|38450.1|38593.1|38443.1|24
1623938780000|2021-06-17 14:06:20|38598.9|38448.9|38588.7|38438.7|38598.9|38448.9|38579.8|38429.8|24
1623938790000|2021-06-17 14:06:30|38588.8|38438.8|38597|38447|38599.6|38449.6|38586|38436|26
1623938800000|2021-06-17 14:06:40|38594.4|38444.4|38588.5|38438.5|38595.9|38445.9|38587.3|38437.3|27
1623938810000|2021-06-17 14:06:50|38588.7|38438.7|38593.8|38443.8|38594|38444|38579.8|38429.8|25
1623938820000|2021-06-17 14:07:00|38593.1|38443.1|38596.3|38446.3|38597|38447|38593.1|38443.1|24
1623938830000|2021-06-17 14:07:10|38596.4|38446.4|38595.6|38445.6|38596.6|38446.6|38595.1|38445.1|16
1623938840000|2021-06-17 14:07:20|38596.3|38446.3|38599.3|38449.3|38599.3|38449.3|38595.3|38445.3|15
1623938850000|2021-06-17 14:07:30|38598.8|38448.8|38586.6|38436.6|38608|38458|38586.6|38436.6|23
1623938860000|2021-06-17 14:07:40|38588.8|38438.8|38580.3|38430.3|38588.8|38438.8|38580|38430|24
1623938870000|2021-06-17 14:07:50|38580.4|38430.4|38583.7|38433.7|38584.1|38434.1|38579.1|38429.1|24
1623938880000|2021-06-17 14:08:00|38583.2|38433.2|38586.5|38436.5|38593.9|38443.9|38582.6|38432.6|22
1623938890000|2021-06-17 14:08:10|38586.7|38436.7|38586.7|38436.7|38588|38438|38586.1|38436.1|17
1623938900000|2021-06-17 14:08:20|38588|38438|38586.9|38436.9|38588.9|38438.9|38585.7|38435.7|17
1623938910000|2021-06-17 14:08:30|38585.3|38435.3|38585.6|38435.6|38586.3|38436.3|38583.2|38433.2|23
1623938920000|2021-06-17 14:08:40|38585.2|38435.2|38584|38434|38585.5|38435.5|38579.7|38429.7|22
1623938930000|2021-06-17 14:08:50|38584.2|38434.2|38562.9|38412.9|38584.6|38434.6|38562.9|38412.9|20
1623938940000|2021-06-17 14:09:00|38563.7|38413.7|38599.2|38449.2|38600.3|38450.3|38556.9|38406.9|27
1623938950000|2021-06-17 14:09:10|38599.5|38449.5|38602.7|38452.7|38602.7|38452.7|38598.9|38448.9|23
1623938960000|2021-06-17 14:09:20|38602.8|38452.8|38609.9|38459.9|38613.7|38463.7|38602.6|38452.6|24
1623938970000|2021-06-17 14:09:30|38614.4|38464.4|38604.4|38454.4|38614.4|38464.4|38603.8|38453.8|22
1623938980000|2021-06-17 14:09:40|38604.1|38454.1|38598.2|38448.2|38609.6|38459.6|38597.5|38447.5|28
1623938990000|2021-06-17 14:09:50|38594.1|38444.1|38595.9|38445.9|38601.7|38451.7|38594.1|38444.1|23
1623939000000|2021-06-17 14:10:00|38596.2|38446.2|38593.1|38443.1|38596.5|38446.5|38592.8|38442.8|23
1623939010000|2021-06-17 14:10:10|38592.7|38442.7|38582.5|38432.5|38593.7|38443.7|38579.2|38429.2|26
1623939020000|2021-06-17 14:10:20|38584.1|38434.1|38581.6|38431.6|38584.1|38434.1|38580.1|38430.1|21
1623939030000|2021-06-17 14:10:30|38583.3|38433.3|38584.5|38434.5|38586.7|38436.7|38583.1|38433.1|20
1623939040000|2021-06-17 14:10:40|38580.4|38430.4|38592.3|38442.3|38594.5|38444.5|38570.5|38420.5|25
1623939050000|2021-06-17 14:10:50|38593.3|38443.3|38600.8|38450.8|38600.8|38450.8|38592.5|38442.5|25
1623939060000|2021-06-17 14:11:00|38600.9|38450.9|38595.2|38445.2|38601.8|38451.8|38592|38442|27
1623939070000|2021-06-17 14:11:10|38595.9|38445.9|38594.5|38444.5|38596.7|38446.7|38591.3|38441.3|20
1623939080000|2021-06-17 14:11:20|38594.6|38444.6|38603.3|38453.3|38603.3|38453.3|38593|38443|24
1623939090000|2021-06-17 14:11:30|38603.4|38453.4|38610.2|38460.2|38610.7|38460.7|38603.4|38453.4|27
1623939100000|2021-06-17 14:11:40|38609.1|38459.1|38612.5|38462.5|38612.5|38462.5|38608|38458|15
1623939110000|2021-06-17 14:11:50|38612.2|38462.2|38616|38466|38616.3|38466.3|38612.2|38462.2|18
1623939120000|2021-06-17 14:12:00|38617.5|38467.5|38613.4|38463.4|38618.6|38468.6|38610.7|38460.7|25
1623939130000|2021-06-17 14:12:10|38613.5|38463.5|38606.9|38456.9|38613.6|38463.6|38606.1|38456.1|20
1623939140000|2021-06-17 14:12:20|38604.7|38454.7|38600.4|38450.4|38606.3|38456.3|38600.4|38450.4|17
1623939150000|2021-06-17 14:12:30|38600.3|38450.3|38598|38448|38600.3|38450.3|38593.2|38443.2|26
1623939160000|2021-06-17 14:12:40|38597.9|38447.9|38600.1|38450.1|38600.1|38450.1|38597.7|38447.7|20
1623939170000|2021-06-17 14:12:50|38600.2|38450.2|38604.5|38454.5|38604.9|38454.9|38599.5|38449.5|19
1623939180000|2021-06-17 14:13:00|38604.9|38454.9|38578.2|38428.2|38605.9|38455.9|38577.8|38427.8|23
1623939190000|2021-06-17 14:13:10|38578.8|38428.8|38580.2|38430.2|38582.2|38432.2|38578.4|38428.4|24
1623939200000|2021-06-17 14:13:20|38579.7|38429.7|38578.4|38428.4|38579.8|38429.8|38577.2|38427.2|22
1623939210000|2021-06-17 14:13:30|38578.7|38428.7|38579.8|38429.8|38579.8|38429.8|38576.1|38426.1|17
1623939220000|2021-06-17 14:13:40|38579.6|38429.6|38581.1|38431.1|38581.1|38431.1|38577.4|38427.4|12
1623939230000|2021-06-17 14:13:50|38583.6|38433.6|38578|38428|38594.7|38444.7|38578|38428|28
1623939240000|2021-06-17 14:14:00|38579|38429|38580.8|38430.8|38585.2|38435.2|38578.8|38428.8|22
1623939250000|2021-06-17 14:14:10|38579.1|38429.1|38580.9|38430.9|38587.2|38437.2|38578.4|38428.4|25
1623939260000|2021-06-17 14:14:20|38580|38430|38580.8|38430.8|38586|38436|38579.8|38429.8|26
1623939270000|2021-06-17 14:14:30|38581.5|38431.5|38581.1|38431.1|38582.7|38432.7|38580.1|38430.1|21
1623939280000|2021-06-17 14:14:40|38581.2|38431.2|38579.4|38429.4|38581.2|38431.2|38579.4|38429.4|17
1623939290000|2021-06-17 14:14:50|38578.1|38428.1|38601|38451|38601.8|38451.8|38576.7|38426.7|22
1623939300000|2021-06-17 14:15:00|38599.7|38449.7|38601.6|38451.6|38601.6|38451.6|38597.6|38447.6|21
1623939310000|2021-06-17 14:15:10|38601.9|38451.9|38608.2|38458.2|38608.3|38458.3|38601.5|38451.5|18
1623939320000|2021-06-17 14:15:20|38608.4|38458.4|38614.4|38464.4|38614.4|38464.4|38608.4|38458.4|15
1623939330000|2021-06-17 14:15:30|38614|38464|38625.1|38475.1|38625.9|38475.9|38614|38464|13
1623939340000|2021-06-17 14:15:40|38624.6|38474.6|38625.3|38475.3|38626|38476|38623.4|38473.4|20
1623939350000|2021-06-17 14:15:50|38624.3|38474.3|38607.4|38457.4|38624.4|38474.4|38605.9|38455.9|20
1623939360000|2021-06-17 14:16:00|38607.5|38457.5|38608.1|38458.1|38608.6|38458.6|38606.9|38456.9|13
1623939370000|2021-06-17 14:16:10|38608|38458|38617.7|38467.7|38617.7|38467.7|38608|38458|17
1623939380000|2021-06-17 14:16:20|38618.8|38468.8|38622.8|38472.8|38623.6|38473.6|38618.8|38468.8|19
1623939390000|2021-06-17 14:16:30|38622.7|38472.7|38619.3|38469.3|38623.4|38473.4|38619.3|38469.3|15
1623939400000|2021-06-17 14:16:40|38617.5|38467.5|38619.3|38469.3|38621.5|38471.5|38608.8|38458.8|23
1623939410000|2021-06-17 14:16:50|38618.8|38468.8|38607.5|38457.5|38620.7|38470.7|38606|38456|25
1623939420000|2021-06-17 14:17:00|38606.4|38456.4|38590.3|38440.3|38606.8|38456.8|38590.3|38440.3|21
1623939430000|2021-06-17 14:17:10|38590.5|38440.5|38594.6|38444.6|38596.2|38446.2|38590.3|38440.3|17
1623939440000|2021-06-17 14:17:20|38595|38445|38597|38447|38597.9|38447.9|38593.9|38443.9|25
1623939450000|2021-06-17 14:17:30|38596.9|38446.9|38594.4|38444.4|38596.9|38446.9|38593.5|38443.5|20
1623939460000|2021-06-17 14:17:40|38593.8|38443.8|38594.4|38444.4|38596.8|38446.8|38588.3|38438.3|28
1623939470000|2021-06-17 14:17:50|38595|38445|38592.4|38442.4|38595|38445|38591.2|38441.2|21
1623939480000|2021-06-17 14:18:00|38593.1|38443.1|38601|38451|38606.6|38456.6|38593.1|38443.1|28
1623939490000|2021-06-17 14:18:10|38599.2|38449.2|38603.9|38453.9|38604|38454|38599.2|38449.2|25
1623939500000|2021-06-17 14:18:20|38604.5|38454.5|38616.1|38466.1|38617.4|38467.4|38604.3|38454.3|20
1623939510000|2021-06-17 14:18:30|38616.3|38466.3|38623.1|38473.1|38623.6|38473.6|38616.3|38466.3|25
1623939520000|2021-06-17 14:18:40|38623.3|38473.3|38630.5|38480.5|38630.5|38480.5|38623.3|38473.3|25
1623939530000|2021-06-17 14:18:50|38630|38480|38624.1|38474.1|38633.6|38483.6|38623.9|38473.9|25
1623939540000|2021-06-17 14:19:00|38624.3|38474.3|38636.5|38486.5|38637.2|38487.2|38623.6|38473.6|26
1623939550000|2021-06-17 14:19:10|38636.6|38486.6|38634.3|38484.3|38638.8|38488.8|38633.5|38483.5|21
1623939560000|2021-06-17 14:19:20|38634.6|38484.6|38635.8|38485.8|38638.3|38488.3|38634.4|38484.4|20
1623939570000|2021-06-17 14:19:30|38636.7|38486.7|38644.7|38494.7|38644.7|38494.7|38636.7|38486.7|23
1623939580000|2021-06-17 14:19:40|38644.8|38494.8|38640.8|38490.8|38646.4|38496.4|38639.8|38489.8|23
1623939590000|2021-06-17 14:19:50|38640.4|38490.4|38642.2|38492.2|38642.6|38492.6|38640.4|38490.4|14
1623939600000|2021-06-17 14:20:00|38643.1|38493.1|38642.9|38492.9|38643.1|38493.1|38640.7|38490.7|22
1623939610000|2021-06-17 14:20:10|38642.8|38492.8|38635|38485|38642.8|38492.8|38630|38480|20
1623939620000|2021-06-17 14:20:20|38633.4|38483.4|38625.1|38475.1|38635.3|38485.3|38624.9|38474.9|20
1623939630000|2021-06-17 14:20:30|38625|38475|38629|38479|38629|38479|38623.4|38473.4|24
1623939640000|2021-06-17 14:20:40|38628.4|38478.4|38627.4|38477.4|38628.4|38478.4|38627.2|38477.2|18
1623939650000|2021-06-17 14:20:50|38627.3|38477.3|38622.2|38472.2|38628.8|38478.8|38622.2|38472.2|23
1623939660000|2021-06-17 14:21:00|38620.8|38470.8|38615.3|38465.3|38620.8|38470.8|38612.8|38462.8|24
1623939670000|2021-06-17 14:21:10|38617.9|38467.9|38618.2|38468.2|38621.1|38471.1|38615.8|38465.8|28
1623939680000|2021-06-17 14:21:20|38618.1|38468.1|38619.3|38469.3|38621|38471|38618.1|38468.1|23
1623939690000|2021-06-17 14:21:30|38619.4|38469.4|38617.8|38467.8|38619.8|38469.8|38617.8|38467.8|11
1623939700000|2021-06-17 14:21:40|38618|38468|38628.4|38478.4|38629.7|38479.7|38618|38468|21
1623939710000|2021-06-17 14:21:50|38628.8|38478.8|38632.1|38482.1|38634.2|38484.2|38628.8|38478.8|19
1623939720000|2021-06-17 14:22:00|38630.4|38480.4|38636.3|38486.3|38637.2|38487.2|38628.9|38478.9|18
1623939730000|2021-06-17 14:22:10|38636.8|38486.8|38638.8|38488.8|38641.4|38491.4|38636.5|38486.5|18
1623939740000|2021-06-17 14:22:20|38639|38489|38646.2|38496.2|38646.2|38496.2|38638.5|38488.5|18
1623939750000|2021-06-17 14:22:30|38646|38496|38646|38496|38646.2|38496.2|38644.4|38494.4|14
1623939760000|2021-06-17 14:22:40|38646.2|38496.2|38641.5|38491.5|38646.9|38496.9|38639.9|38489.9|24
1623939770000|2021-06-17 14:22:50|38642.3|38492.3|38637.6|38487.6|38645.2|38495.2|38636|38486|26
1623939780000|2021-06-17 14:23:00|38635.9|38485.9|38644.9|38494.9|38644.9|38494.9|38631.2|38481.2|26
1623939790000|2021-06-17 14:23:10|38645.2|38495.2|38645|38495|38645.9|38495.9|38643.6|38493.6|17
1623939800000|2021-06-17 14:23:20|38644.4|38494.4|38645.5|38495.5|38645.5|38495.5|38644.4|38494.4|9
1623939810000|2021-06-17 14:23:30|38645.4|38495.4|38642.7|38492.7|38646.1|38496.1|38642.3|38492.3|15
1623939820000|2021-06-17 14:23:40|38642.3|38492.3|38644.6|38494.6|38645.5|38495.5|38642|38492|22
1623939830000|2021-06-17 14:23:50|38643.7|38493.7|38644.1|38494.1|38644.5|38494.5|38642.8|38492.8|17
1623939840000|2021-06-17 14:24:00|38644|38494|38644.6|38494.6|38645.7|38495.7|38643.9|38493.9|12
1623939850000|2021-06-17 14:24:10|38645.5|38495.5|38646.6|38496.6|38646.7|38496.7|38644.6|38494.6|14
1623939860000|2021-06-17 14:24:20|38645.7|38495.7|38648.5|38498.5|38648.5|38498.5|38645.7|38495.7|13
1623939870000|2021-06-17 14:24:30|38648.1|38498.1|38664.7|38514.7|38667.5|38517.5|38648.1|38498.1|19
1623939880000|2021-06-17 14:24:40|38664.6|38514.6|38665.3|38515.3|38665.3|38515.3|38660.6|38510.6|17
1623939890000|2021-06-17 14:24:50|38665.6|38515.6|38668.9|38518.9|38669.4|38519.4|38665|38515|11
1623939900000|2021-06-17 14:25:00|38669.2|38519.2|38670.4|38520.4|38671.3|38521.3|38668.9|38518.9|19
1623939910000|2021-06-17 14:25:10|38670.6|38520.6|38675|38525|38675|38525|38670.5|38520.5|14
1623939920000|2021-06-17 14:25:20|38675.4|38525.4|38683.2|38533.2|38685.2|38535.2|38675|38525|28
1623939930000|2021-06-17 14:25:30|38686.5|38536.5|38771.1|38621.1|38784.3|38634.3|38686.5|38536.5|28
1623939940000|2021-06-17 14:25:40|38769.6|38619.6|38757.4|38607.4|38769.6|38619.6|38747.4|38597.4|29
1623939950000|2021-06-17 14:25:50|38761.3|38611.3|38798|38648|38798.2|38648.2|38761.3|38611.3|27
1623939960000|2021-06-17 14:26:00|38798.2|38648.2|38796.8|38646.8|38804|38654|38794.8|38644.8|24
1623939970000|2021-06-17 14:26:10|38797.8|38647.8|38843.7|38693.7|38843.7|38693.7|38797.4|38647.4|28
1623939980000|2021-06-17 14:26:20|38849.4|38699.4|38854.2|38704.2|38861.7|38711.7|38843.2|38693.2|28
1623939990000|2021-06-17 14:26:30|38855.1|38705.1|38878|38728|38892.6|38742.6|38854.2|38704.2|27
1623940000000|2021-06-17 14:26:40|38883.1|38733.1|38885.1|38735.1|38890.7|38740.7|38876.3|38726.3|26
1623940010000|2021-06-17 14:26:50|38884.7|38734.7|38885.6|38735.6|38885.6|38735.6|38880.6|38730.6|27
1623940020000|2021-06-17 14:27:00|38885.5|38735.5|38888.7|38738.7|38889|38739|38882.6|38732.6|20
1623940030000|2021-06-17 14:27:10|38891.2|38741.2|38905.6|38755.6|38905.6|38755.6|38891.2|38741.2|24
1623940040000|2021-06-17 14:27:20|38905.2|38755.2|38912.9|38762.9|38915.7|38765.7|38905.2|38755.2|15
1623940050000|2021-06-17 14:27:30|38913.5|38763.5|38907.6|38757.6|38916.7|38766.7|38907.1|38757.1|24
1623940060000|2021-06-17 14:27:40|38907.7|38757.7|38920|38770|38921.4|38771.4|38900.3|38750.3|27
1623940070000|2021-06-17 14:27:50|38921.4|38771.4|38918.5|38768.5|38925.3|38775.3|38916.7|38766.7|22
1623940080000|2021-06-17 14:28:00|38918.6|38768.6|38929|38779|38931.7|38781.7|38918.6|38768.6|26
1623940090000|2021-06-17 14:28:10|38929.1|38779.1|38937.2|38787.2|38937.7|38787.7|38928.9|38778.9|25
1623940100000|2021-06-17 14:28:20|38937.7|38787.7|38940.5|38790.5|38943|38793|38937.7|38787.7|25
1623940110000|2021-06-17 14:28:30|38941.6|38791.6|38937.8|38787.8|38944.9|38794.9|38935.9|38785.9|27
1623940120000|2021-06-17 14:28:40|38937.6|38787.6|38938.5|38788.5|38946.4|38796.4|38937.3|38787.3|24
1623940130000|2021-06-17 14:28:50|38938.3|38788.3|38947.2|38797.2|38947.7|38797.7|38933|38783|25
1623940140000|2021-06-17 14:29:00|38947.4|38797.4|38933.7|38783.7|38948.3|38798.3|38930.7|38780.7|26
1623940150000|2021-06-17 14:29:10|38933.6|38783.6|38927.2|38777.2|38941.7|38791.7|38920.8|38770.8|27
1623940160000|2021-06-17 14:29:20|38922.4|38772.4|38934.9|38784.9|38934.9|38784.9|38917.4|38767.4|25
1623940170000|2021-06-17 14:29:30|38937.2|38787.2|38932.1|38782.1|38942.8|38792.8|38932.1|38782.1|26
1623940180000|2021-06-17 14:29:40|38931|38781|38929.4|38779.4|38932.5|38782.5|38928.3|38778.3|22
1623940190000|2021-06-17 14:29:50|38928.6|38778.6|38913.8|38763.8|38931.2|38781.2|38909.9|38759.9|29
1623940200000|2021-06-17 14:30:00|38912.7|38762.7|38911.6|38761.6|38912.7|38762.7|38906.3|38756.3|10
1623940210000|2021-06-17 14:30:10|38914.1|38764.1|38938.7|38788.7|38938.7|38788.7|38914.1|38764.1|19
1623940220000|2021-06-17 14:30:20|38938|38788|38949.5|38799.5|38950.4|38800.4|38938|38788|25
1623940230000|2021-06-17 14:30:30|38948.2|38798.2|38968.7|38818.7|38970.8|38820.8|38946.3|38796.3|26
1623940240000|2021-06-17 14:30:40|38970|38820|39023|38873|39023.8|38873.8|38970|38820|29
1623940250000|2021-06-17 14:30:50|39022.8|38872.8|39017.9|38867.9|39033.6|38883.6|39015.5|38865.5|26
1623940260000|2021-06-17 14:31:00|39011.5|38861.5|38986.7|38836.7|39012.1|38862.1|38977.5|38827.5|27
1623940270000|2021-06-17 14:31:10|38988.1|38838.1|38973.2|38823.2|38988.3|38838.3|38973.2|38823.2|28
1623940280000|2021-06-17 14:31:20|38975.4|38825.4|38966.4|38816.4|38987.1|38837.1|38965.4|38815.4|28
1623940290000|2021-06-17 14:31:30|38966.2|38816.2|38979.8|38829.8|38979.8|38829.8|38966.1|38816.1|24
1623940300000|2021-06-17 14:31:40|38978|38828|38995.8|38845.8|38995.8|38845.8|38974.4|38824.4|27
1623940310000|2021-06-17 14:31:50|38996.8|38846.8|38989.3|38839.3|38996.8|38846.8|38985.2|38835.2|26
1623940320000|2021-06-17 14:32:00|38989.1|38839.1|38971.9|38821.9|38992.3|38842.3|38971.9|38821.9|29
1623940330000|2021-06-17 14:32:10|38973.2|38823.2|38973.7|38823.7|38975|38825|38971.2|38821.2|24
1623940340000|2021-06-17 14:32:20|38974.9|38824.9|38966.3|38816.3|38975.7|38825.7|38966.3|38816.3|21
1623940350000|2021-06-17 14:32:30|38966.7|38816.7|38954.7|38804.7|38966.7|38816.7|38953.8|38803.8|28
1623940360000|2021-06-17 14:32:40|38952.5|38802.5|38954.4|38804.4|38959.3|38809.3|38951.9|38801.9|27
1623940370000|2021-06-17 14:32:50|38949.7|38799.7|38951.7|38801.7|38953.7|38803.7|38949.5|38799.5|22
1623940380000|2021-06-17 14:33:00|38950.8|38800.8|38962.5|38812.5|38962.9|38812.9|38950.8|38800.8|26
1623940390000|2021-06-17 14:33:10|38962.1|38812.1|38958.4|38808.4|38969.8|38819.8|38956.4|38806.4|25
1623940400000|2021-06-17 14:33:20|38957.4|38807.4|38961.2|38811.2|38964.6|38814.6|38956.5|38806.5|23
1623940410000|2021-06-17 14:33:30|38961.3|38811.3|38950.4|38800.4|38962.6|38812.6|38950.4|38800.4|24
1623940420000|2021-06-17 14:33:40|38952.8|38802.8|38947.7|38797.7|38952.8|38802.8|38938.2|38788.2|24
1623940430000|2021-06-17 14:33:50|38947|38797|38939.1|38789.1|38949|38799|38939.1|38789.1|26
1623940440000|2021-06-17 14:34:00|38938.7|38788.7|38942.2|38792.2|38942.2|38792.2|38935.1|38785.1|24
1623940450000|2021-06-17 14:34:10|38938.3|38788.3|38940.7|38790.7|38942.3|38792.3|38937.6|38787.6|24
1623940460000|2021-06-17 14:34:20|38939.2|38789.2|38937.4|38787.4|38944.2|38794.2|38931.1|38781.1|27
1623940470000|2021-06-17 14:34:30|38934.6|38784.6|38928.7|38778.7|38934.7|38784.7|38927.8|38777.8|24
1623940480000|2021-06-17 14:34:40|38930.4|38780.4|38916.3|38766.3|38930.4|38780.4|38912.4|38762.4|16
1623940490000|2021-06-17 14:34:50|38914.9|38764.9|38900.6|38750.6|38914.9|38764.9|38898.7|38748.7|23
1623940500000|2021-06-17 14:35:00|38902.4|38752.4|38897|38747|38902.4|38752.4|38895.7|38745.7|28
1623940510000|2021-06-17 14:35:10|38896.7|38746.7|38895.7|38745.7|38896.7|38746.7|38894.7|38744.7|20
1623940520000|2021-06-17 14:35:20|38897.6|38747.6|38906.8|38756.8|38908.2|38758.2|38897.6|38747.6|22
1623940530000|2021-06-17 14:35:30|38906.7|38756.7|38900.7|38750.7|38906.7|38756.7|38897.5|38747.5|28
1623940540000|2021-06-17 14:35:40|38900.6|38750.6|38914.9|38764.9|38915.2|38765.2|38897.8|38747.8|19
1623940550000|2021-06-17 14:35:50|38915|38765|38920|38770|38920.5|38770.5|38915|38765|11
1623940560000|2021-06-17 14:36:00|38919.8|38769.8|38929.1|38779.1|38929.2|38779.2|38919.1|38769.1|17
1623940570000|2021-06-17 14:36:10|38929.4|38779.4|38931.8|38781.8|38932.7|38782.7|38925.7|38775.7|26
1623940580000|2021-06-17 14:36:20|38931.1|38781.1|38937.2|38787.2|38937.2|38787.2|38931.1|38781.1|24
1623940590000|2021-06-17 14:36:30|38936|38786|38940.1|38790.1|38940.1|38790.1|38934.6|38784.6|25
1623940600000|2021-06-17 14:36:40|38941.4|38791.4|38949.3|38799.3|38950.4|38800.4|38939.5|38789.5|23
1623940610000|2021-06-17 14:36:50|38947.4|38797.4|38948.3|38798.3|38950.1|38800.1|38947.2|38797.2|15
1623940620000|2021-06-17 14:37:00|38949.1|38799.1|38953.2|38803.2|38955.4|38805.4|38947.7|38797.7|26
1623940630000|2021-06-17 14:37:10|38952|38802|38939.6|38789.6|38953|38803|38939.2|38789.2|23
1623940640000|2021-06-17 14:37:20|38938.4|38788.4|38930.9|38780.9|38938.4|38788.4|38928.8|38778.8|25
1623940650000|2021-06-17 14:37:30|38930.2|38780.2|38928.6|38778.6|38933.4|38783.4|38927.8|38777.8|21
1623940660000|2021-06-17 14:37:40|38927.4|38777.4|38933.7|38783.7|38934.4|38784.4|38921.7|38771.7|25
1623940670000|2021-06-17 14:37:50|38933.2|38783.2|38932.2|38782.2|38935.5|38785.5|38932.2|38782.2|18
1623940680000|2021-06-17 14:38:00|38933.8|38783.8|38932.4|38782.4|38935.1|38785.1|38931|38781|22
1623940690000|2021-06-17 14:38:10|38932.7|38782.7|38937.2|38787.2|38937.2|38787.2|38932.4|38782.4|18
1623940700000|2021-06-17 14:38:20|38940.2|38790.2|38940.8|38790.8|38941|38791|38938.9|38788.9|18
1623940710000|2021-06-17 14:38:30|38940.9|38790.9|38940.2|38790.2|38944|38794|38939.1|38789.1|21
1623940720000|2021-06-17 14:38:40|38939.9|38789.9|38939.5|38789.5|38940.6|38790.6|38938.2|38788.2|21
1623940730000|2021-06-17 14:38:50|38939.2|38789.2|38946.2|38796.2|38946.8|38796.8|38938.6|38788.6|24
1623940740000|2021-06-17 14:39:00|38946.3|38796.3|38936.7|38786.7|38946.3|38796.3|38934.2|38784.2|25
1623940750000|2021-06-17 14:39:10|38937.1|38787.1|38932|38782|38940.4|38790.4|38932|38782|21
1623940760000|2021-06-17 14:39:20|38933.1|38783.1|38930.4|38780.4|38933.1|38783.1|38927.2|38777.2|19
1623940770000|2021-06-17 14:39:30|38928|38778|38929.7|38779.7|38931.5|38781.5|38928|38778|21
1623940780000|2021-06-17 14:39:40|38929.1|38779.1|38926.5|38776.5|38929.1|38779.1|38925.7|38775.7|19
1623940790000|2021-06-17 14:39:50|38926.8|38776.8|38928.1|38778.1|38928.1|38778.1|38924.6|38774.6|10
1623940800000|2021-06-17 14:40:00|38926.7|38776.7|38924.3|38774.3|38933.2|38783.2|38924.3|38774.3|17
1623940810000|2021-06-17 14:40:10|38925.2|38775.2|38930.6|38780.6|38930.6|38780.6|38923.4|38773.4|19
1623940820000|2021-06-17 14:40:20|38931.2|38781.2|38931.1|38781.1|38931.5|38781.5|38929|38779|19
1623940830000|2021-06-17 14:40:30|38931|38781|38931.2|38781.2|38931.9|38781.9|38929.7|38779.7|20
1623940840000|2021-06-17 14:40:40|38930.9|38780.9|38927.1|38777.1|38932.5|38782.5|38925.9|38775.9|14
1623940850000|2021-06-17 14:40:50|38928.2|38778.2|38925.3|38775.3|38928.2|38778.2|38925.3|38775.3|18
1623940860000|2021-06-17 14:41:00|38925.5|38775.5|38916.7|38766.7|38925.5|38775.5|38915.3|38765.3|22
1623940870000|2021-06-17 14:41:10|38916.9|38766.9|38914.2|38764.2|38916.9|38766.9|38911.1|38761.1|10
1623940880000|2021-06-17 14:41:20|38912.1|38762.1|38905|38755|38912.4|38762.4|38905|38755|24
1623940890000|2021-06-17 14:41:30|38903.6|38753.6|38897.5|38747.5|38903.6|38753.6|38896.8|38746.8|17
1623940900000|2021-06-17 14:41:40|38896.6|38746.6|38898.8|38748.8|38899|38749|38896.4|38746.4|7
1623940910000|2021-06-17 14:41:50|38900.5|38750.5|38895.2|38745.2|38900.5|38750.5|38893.7|38743.7|12
1623940920000|2021-06-17 14:42:00|38897.2|38747.2|38909.9|38759.9|38909.9|38759.9|38894.9|38744.9|15
1623940930000|2021-06-17 14:42:10|38904.5|38754.5|38903.9|38753.9|38907.3|38757.3|38902|38752|15
1623940940000|2021-06-17 14:42:20|38904.4|38754.4|38898.3|38748.3|38904.4|38754.4|38895|38745|24
1623940950000|2021-06-17 14:42:30|38898|38748|38890|38740|38900.7|38750.7|38888.3|38738.3|26
1623940960000|2021-06-17 14:42:40|38889.5|38739.5|38903.3|38753.3|38904|38754|38887.7|38737.7|25
1623940970000|2021-06-17 14:42:50|38902.7|38752.7|38870.8|38720.8|38902.7|38752.7|38865.7|38715.7|28
1623940980000|2021-06-17 14:43:00|38871.1|38721.1|38856.7|38706.7|38872.3|38722.3|38855.8|38705.8|28
1623940990000|2021-06-17 14:43:10|38856.1|38706.1|38866.3|38716.3|38868.1|38718.1|38853.5|38703.5|19
1623941000000|2021-06-17 14:43:20|38867|38717|38856.9|38706.9|38868.5|38718.5|38856.9|38706.9|19
1623941010000|2021-06-17 14:43:30|38858.1|38708.1|38871.5|38721.5|38871.5|38721.5|38857.6|38707.6|22
1623941020000|2021-06-17 14:43:40|38870.6|38720.6|38848.3|38698.3|38871.2|38721.2|38848.3|38698.3|24
1623941030000|2021-06-17 14:43:50|38848.2|38698.2|38843.3|38693.3|38848.4|38698.4|38841.5|38691.5|21
1623941040000|2021-06-17 14:44:00|38843.9|38693.9|38837.5|38687.5|38852.3|38702.3|38837.5|38687.5|25
1623941050000|2021-06-17 14:44:10|38838.1|38688.1|38838.7|38688.7|38842.6|38692.6|38835.9|38685.9|26
1623941060000|2021-06-17 14:44:20|38839.1|38689.1|38813.4|38663.4|38839.1|38689.1|38813.4|38663.4|23
1623941070000|2021-06-17 14:44:30|38814.5|38664.5|38812.5|38662.5|38820.9|38670.9|38786.8|38636.8|27
1623941080000|2021-06-17 14:44:40|38816.7|38666.7|38831.4|38681.4|38831.4|38681.4|38816.7|38666.7|26
1623941090000|2021-06-17 14:44:50|38832.1|38682.1|38827.6|38677.6|38834.6|38684.6|38824.4|38674.4|20
1623941100000|2021-06-17 14:45:00|38829|38679|38851.2|38701.2|38851.2|38701.2|38828.7|38678.7|26
1623941110000|2021-06-17 14:45:10|38850.3|38700.3|38864.1|38714.1|38865.6|38715.6|38850.3|38700.3|26
1623941120000|2021-06-17 14:45:20|38864.4|38714.4|38863.9|38713.9|38865.5|38715.5|38860.2|38710.2|22
1623941130000|2021-06-17 14:45:30|38863.2|38713.2|38855.4|38705.4|38863.2|38713.2|38852.4|38702.4|22
1623941140000|2021-06-17 14:45:40|38858.4|38708.4|38846.9|38696.9|38860.2|38710.2|38845.8|38695.8|22
1623941150000|2021-06-17 14:45:50|38846.8|38696.8|38844.1|38694.1|38849.7|38699.7|38841.8|38691.8|20
1623941160000|2021-06-17 14:46:00|38844.3|38694.3|38851.1|38701.1|38856|38706|38844|38694|23
1623941170000|2021-06-17 14:46:10|38851.7|38701.7|38862.2|38712.2|38862.3|38712.3|38849.4|38699.4|24
1623941180000|2021-06-17 14:46:20|38861.9|38711.9|38862.4|38712.4|38863.3|38713.3|38861.4|38711.4|22
1623941190000|2021-06-17 14:46:30|38862.5|38712.5|38864.9|38714.9|38867.8|38717.8|38861.9|38711.9|23
1623941200000|2021-06-17 14:46:40|38864|38714|38866.2|38716.2|38866.3|38716.3|38864|38714|19
1623941210000|2021-06-17 14:46:50|38865.8|38715.8|38868.9|38718.9|38869.9|38719.9|38865.8|38715.8|13
1623941220000|2021-06-17 14:47:00|38868.7|38718.7|38855.7|38705.7|38870.4|38720.4|38854.7|38704.7|19
1623941230000|2021-06-17 14:47:10|38855.5|38705.5|38835.2|38685.2|38855.6|38705.6|38835.2|38685.2|26
1623941240000|2021-06-17 14:47:20|38834.4|38684.4|38830.3|38680.3|38837.2|38687.2|38826.1|38676.1|22
1623941250000|2021-06-17 14:47:30|38829.9|38679.9|38834.2|38684.2|38837.3|38687.3|38828.1|38678.1|22
1623941260000|2021-06-17 14:47:40|38835.7|38685.7|38838|38688|38839.6|38689.6|38834.7|38684.7|25
1623941270000|2021-06-17 14:47:50|38837.5|38687.5|38817.7|38667.7|38837.5|38687.5|38812|38662|26
1623941280000|2021-06-17 14:48:00|38813|38663|38819.3|38669.3|38819.9|38669.9|38810.5|38660.5|21
1623941290000|2021-06-17 14:48:10|38818.4|38668.4|38828.1|38678.1|38828.1|38678.1|38817.8|38667.8|22
1623941300000|2021-06-17 14:48:20|38828.2|38678.2|38825.3|38675.3|38829|38679|38825.3|38675.3|26
1623941310000|2021-06-17 14:48:30|38825.6|38675.6|38823.6|38673.6|38828.5|38678.5|38823|38673|20
1623941320000|2021-06-17 14:48:40|38824.8|38674.8|38816.4|38666.4|38824.8|38674.8|38814|38664|26
1623941330000|2021-06-17 14:48:50|38816.6|38666.6|38815.7|38665.7|38816.7|38666.7|38815.3|38665.3|18
1623941340000|2021-06-17 14:49:00|38815.8|38665.8|38828.5|38678.5|38828.5|38678.5|38815|38665|14
1623941350000|2021-06-17 14:49:10|38828.4|38678.4|38852.9|38702.9|38852.9|38702.9|38827.9|38677.9|21
1623941360000|2021-06-17 14:49:20|38853.2|38703.2|38855.1|38705.1|38856.2|38706.2|38851.9|38701.9|23
1623941370000|2021-06-17 14:49:30|38854.4|38704.4|38850.4|38700.4|38854.9|38704.9|38850.2|38700.2|16
1623941380000|2021-06-17 14:49:40|38850.2|38700.2|38852.4|38702.4|38854.1|38704.1|38849.9|38699.9|10
1623941390000|2021-06-17 14:49:50|38850.5|38700.5|38833|38683|38851.9|38701.9|38833|38683|25
1623941400000|2021-06-17 14:50:00|38833.8|38683.8|38818.5|38668.5|38833.8|38683.8|38818.3|38668.3|22
1623941410000|2021-06-17 14:50:10|38818.2|38668.2|38826.9|38676.9|38827.5|38677.5|38818.2|38668.2|20
1623941420000|2021-06-17 14:50:20|38830.4|38680.4|38849.3|38699.3|38850|38700|38830.4|38680.4|24
1623941430000|2021-06-17 14:50:30|38849.6|38699.6|38844.7|38694.7|38849.8|38699.8|38843.7|38693.7|21
1623941440000|2021-06-17 14:50:40|38844.2|38694.2|38849.8|38699.8|38849.8|38699.8|38843.8|38693.8|22
1623941450000|2021-06-17 14:50:50|38849.1|38699.1|38871.1|38721.1|38873.7|38723.7|38848.2|38698.2|24
1623941460000|2021-06-17 14:51:00|38872.9|38722.9|38855.9|38705.9|38873.7|38723.7|38850|38700|16
1623941470000|2021-06-17 14:51:10|38857.8|38707.8|38858.5|38708.5|38862.1|38712.1|38857.8|38707.8|12
1623941480000|2021-06-17 14:51:20|38858.9|38708.9|38856.1|38706.1|38862.2|38712.2|38854.9|38704.9|17
1623941490000|2021-06-17 14:51:30|38856.2|38706.2|38847.1|38697.1|38856.2|38706.2|38846.1|38696.1|17
1623941500000|2021-06-17 14:51:40|38847.6|38697.6|38854.6|38704.6|38858.9|38708.9|38847.6|38697.6|21
1623941510000|2021-06-17 14:51:50|38856.6|38706.6|38854.5|38704.5|38856.7|38706.7|38852.1|38702.1|20
1623941520000|2021-06-17 14:52:00|38853.4|38703.4|38852.7|38702.7|38854.5|38704.5|38850.3|38700.3|14
1623941530000|2021-06-17 14:52:10|38852.6|38702.6|38853.4|38703.4|38853.6|38703.6|38852.6|38702.6|9
1623941540000|2021-06-17 14:52:20|38853.9|38703.9|38850.6|38700.6|38854|38704|38850.6|38700.6|13
1623941550000|2021-06-17 14:52:30|38850.4|38700.4|38850.6|38700.6|38852.7|38702.7|38846.4|38696.4|21
1623941560000|2021-06-17 14:52:40|38850|38700|38849.6|38699.6|38850|38700|38848.6|38698.6|8
1623941570000|2021-06-17 14:52:50|38848.2|38698.2|38837.6|38687.6|38848.2|38698.2|38837.2|38687.2|15
1623941580000|2021-06-17 14:53:00|38837.5|38687.5|38853.7|38703.7|38853.7|38703.7|38837.5|38687.5|19
1623941590000|2021-06-17 14:53:10|38852.9|38702.9|38848.3|38698.3|38855.8|38705.8|38847.3|38697.3|25
1623941600000|2021-06-17 14:53:20|38848.2|38698.2|38853.1|38703.1|38853.7|38703.7|38846.1|38696.1|26
1623941610000|2021-06-17 14:53:30|38853.5|38703.5|38875|38725|38877.4|38727.4|38853.5|38703.5|26
1623941620000|2021-06-17 14:53:40|38875.1|38725.1|38869.1|38719.1|38875.7|38725.7|38868|38718|21
1623941630000|2021-06-17 14:53:50|38870.4|38720.4|38873.8|38723.8|38879.5|38729.5|38869.9|38719.9|23
1623941640000|2021-06-17 14:54:00|38872.2|38722.2|38894.1|38744.1|38894.1|38744.1|38872.2|38722.2|20
1623941650000|2021-06-17 14:54:10|38895.3|38745.3|38900.2|38750.2|38900.2|38750.2|38894.1|38744.1|23
1623941660000|2021-06-17 14:54:20|38899.2|38749.2|38912.2|38762.2|38912.8|38762.8|38899.2|38749.2|21
1623941670000|2021-06-17 14:54:30|38912|38762|38924.5|38774.5|38927.4|38777.4|38912|38762|25
1623941680000|2021-06-17 14:54:40|38923.1|38773.1|38902.7|38752.7|38923.6|38773.6|38900.6|38750.6|24
1623941690000|2021-06-17 14:54:50|38902.8|38752.8|38907.1|38757.1|38909.3|38759.3|38897|38747|26
1623941700000|2021-06-17 14:55:00|38907.4|38757.4|38902.7|38752.7|38912.1|38762.1|38901.4|38751.4|26
1623941710000|2021-06-17 14:55:10|38903.8|38753.8|38881.8|38731.8|38904.2|38754.2|38881.1|38731.1|27
1623941720000|2021-06-17 14:55:20|38881.1|38731.1|38881.7|38731.7|38882.2|38732.2|38880.4|38730.4|15
1623941730000|2021-06-17 14:55:30|38881|38731|38892.3|38742.3|38899.3|38749.3|38881|38731|19
1623941740000|2021-06-17 14:55:40|38894.4|38744.4|38888.8|38738.8|38894.4|38744.4|38888.8|38738.8|20
1623941750000|2021-06-17 14:55:50|38889.9|38739.9|38887.9|38737.9|38889.9|38739.9|38886.6|38736.6|14
1623941760000|2021-06-17 14:56:00|38888.2|38738.2|38917.9|38767.9|38921.3|38771.3|38888.2|38738.2|23
1623941770000|2021-06-17 14:56:10|38913.9|38763.9|38917.4|38767.4|38917.5|38767.5|38910.8|38760.8|22
1623941780000|2021-06-17 14:56:20|38917.9|38767.9|38933.3|38783.3|38933.7|38783.7|38917.9|38767.9|24
1623941790000|2021-06-17 14:56:30|38934|38784|38943.4|38793.4|38943.4|38793.4|38934|38784|22
1623941800000|2021-06-17 14:56:40|38943|38793|38935.8|38785.8|38943.6|38793.6|38935.8|38785.8|25
1623941810000|2021-06-17 14:56:50|38935.9|38785.9|38934.3|38784.3|38937.7|38787.7|38934.3|38784.3|23
1623941820000|2021-06-17 14:57:00|38935.9|38785.9|38946.5|38796.5|38946.5|38796.5|38935.2|38785.2|22
1623941830000|2021-06-17 14:57:10|38945.9|38795.9|38937.2|38787.2|38946|38796|38936.2|38786.2|22
1623941840000|2021-06-17 14:57:20|38935.3|38785.3|38942|38792|38942|38792|38934.3|38784.3|25
1623941850000|2021-06-17 14:57:30|38942.3|38792.3|38945.2|38795.2|38945.3|38795.3|38942.3|38792.3|15
1623941860000|2021-06-17 14:57:40|38945.1|38795.1|38947|38797|38947|38797|38944.9|38794.9|17
1623941870000|2021-06-17 14:57:50|38945.8|38795.8|38949.1|38799.1|38949.1|38799.1|38945.5|38795.5|17
1623941880000|2021-06-17 14:58:00|38948.6|38798.6|38959.3|38809.3|38959.8|38809.8|38948.6|38798.6|21
1623941890000|2021-06-17 14:58:10|38954.9|38804.9|38958.6|38808.6|38967.8|38817.8|38954.7|38804.7|24
1623941900000|2021-06-17 14:58:20|38968.9|38818.9|38968.7|38818.7|38974.7|38824.7|38962.7|38812.7|23
1623941910000|2021-06-17 14:58:30|38966.5|38816.5|38981|38831|38981.2|38831.2|38964.6|38814.6|19
1623941920000|2021-06-17 14:58:40|38980.8|38830.8|38977.8|38827.8|38980.8|38830.8|38977.7|38827.7|10
1623941930000|2021-06-17 14:58:50|38975.1|38825.1|38979.6|38829.6|38979.6|38829.6|38974.6|38824.6|21
1623941940000|2021-06-17 14:59:00|38979.2|38829.2|38976.8|38826.8|38980|38830|38976.5|38826.5|22
1623941950000|2021-06-17 14:59:10|38977.2|38827.2|38966.8|38816.8|38977.2|38827.2|38957.3|38807.3|26
1623941960000|2021-06-17 14:59:20|38965.2|38815.2|38966.1|38816.1|38967.9|38817.9|38962.6|38812.6|22
1623941970000|2021-06-17 14:59:30|38967.7|38817.7|38986.1|38836.1|38987|38837|38967.7|38817.7|22
1623941980000|2021-06-17 14:59:40|38984.7|38834.7|38986.2|38836.2|38989.5|38839.5|38982.7|38832.7|25
1623941990000|2021-06-17 14:59:50|38986.3|38836.3|38978.3|38828.3|38988.9|38838.9|38978|38828|23
1623942000000|2021-06-17 15:00:00|38974.9|38824.9|38982.5|38832.5|38983.5|38833.5|38974.9|38824.9|21
1623942010000|2021-06-17 15:00:10|38982.4|38832.4|38971.2|38821.2|38983.1|38833.1|38969.4|38819.4|20
1623942020000|2021-06-17 15:00:20|38970.1|38820.1|38962.6|38812.6|38970.1|38820.1|38961.4|38811.4|25
1623942030000|2021-06-17 15:00:30|38963.5|38813.5|38962.9|38812.9|38970.8|38820.8|38962.6|38812.6|19
1623942040000|2021-06-17 15:00:40|38962.2|38812.2|38958.8|38808.8|38962.2|38812.2|38956.3|38806.3|22
1623942050000|2021-06-17 15:00:50|38958|38808|38951|38801|38958.4|38808.4|38950.2|38800.2|24
1623942060000|2021-06-17 15:01:00|38951.6|38801.6|38977.7|38827.7|38977.7|38827.7|38948.9|38798.9|26
1623942070000|2021-06-17 15:01:10|38977.4|38827.4|38984.2|38834.2|38984.7|38834.7|38976.4|38826.4|20
1623942080000|2021-06-17 15:01:20|38984|38834|38998|38848|38998|38848|38984|38834|22
1623942090000|2021-06-17 15:01:30|38998.6|38848.6|39041.2|38891.2|39043|38893|38998.6|38848.6|27
1623942100000|2021-06-17 15:01:40|39038.3|38888.3|39033.6|38883.6|39052.9|38902.9|39033.6|38883.6|27
1623942110000|2021-06-17 15:01:50|39034|38884|39029.1|38879.1|39034|38884|39020|38870|28
1623942120000|2021-06-17 15:02:00|39030.8|38880.8|39017.4|38867.4|39032.5|38882.5|39016.9|38866.9|27
1623942130000|2021-06-17 15:02:10|39017.8|38867.8|39002.8|38852.8|39017.8|38867.8|39002.8|38852.8|27
1623942140000|2021-06-17 15:02:20|39006.3|38856.3|39015.3|38865.3|39015.6|38865.6|39004.5|38854.5|22
1623942150000|2021-06-17 15:02:30|39014.5|38864.5|39011.5|38861.5|39014.5|38864.5|39010.4|38860.4|20
1623942160000|2021-06-17 15:02:40|39011.4|38861.4|39005.6|38855.6|39012|38862|39003.7|38853.7|22
1623942170000|2021-06-17 15:02:50|39005.7|38855.7|38997.9|38847.9|39005.7|38855.7|38997.3|38847.3|17
1623942180000|2021-06-17 15:03:00|38998|38848|38997.8|38847.8|39002.7|38852.7|38997.8|38847.8|26
1623942190000|2021-06-17 15:03:10|38998.3|38848.3|38988.1|38838.1|38998.3|38848.3|38988.1|38838.1|18
1623942200000|2021-06-17 15:03:20|38988.2|38838.2|38988.4|38838.4|38990.8|38840.8|38988.2|38838.2|6
1623942210000|2021-06-17 15:03:30|38987|38837|38985.5|38835.5|38988.5|38838.5|38985.5|38835.5|7
1623942220000|2021-06-17 15:03:40|38984.8|38834.8|38984.3|38834.3|38985.7|38835.7|38982.4|38832.4|9
1623942230000|2021-06-17 15:03:50|38983.8|38833.8|38977.6|38827.6|38984.1|38834.1|38977.6|38827.6|21
1623942240000|2021-06-17 15:04:00|38976.7|38826.7|38985.6|38835.6|38985.7|38835.7|38976.7|38826.7|18
1623942250000|2021-06-17 15:04:10|38985.7|38835.7|38981.5|38831.5|38986.3|38836.3|38981.3|38831.3|17
1623942260000|2021-06-17 15:04:20|38982.7|38832.7|39005.7|38855.7|39006|38856|38982.5|38832.5|24
1623942270000|2021-06-17 15:04:30|39004.7|38854.7|38990|38840|39004.7|38854.7|38988.5|38838.5|29
1623942280000|2021-06-17 15:04:40|38986|38836|38984.2|38834.2|38986.3|38836.3|38981.9|38831.9|25
1623942290000|2021-06-17 15:04:50|38984.3|38834.3|38983.6|38833.6|38984.3|38834.3|38982.5|38832.5|21
1623942300000|2021-06-17 15:05:00|38981.7|38831.7|38981.6|38831.6|38983.6|38833.6|38980.3|38830.3|11
1623942310000|2021-06-17 15:05:10|38981.3|38831.3|38979.4|38829.4|38981.3|38831.3|38979.4|38829.4|13
1623942320000|2021-06-17 15:05:20|38976.1|38826.1|38965.3|38815.3|38976.1|38826.1|38962.3|38812.3|23
1623942330000|2021-06-17 15:05:30|38964.6|38814.6|38976.1|38826.1|38976.3|38826.3|38963.2|38813.2|20
1623942340000|2021-06-17 15:05:40|38976.3|38826.3|38978.8|38828.8|38978.8|38828.8|38975.1|38825.1|9
1623942350000|2021-06-17 15:05:50|38978.2|38828.2|38974.1|38824.1|38978.2|38828.2|38974.1|38824.1|15
1623942360000|2021-06-17 15:06:00|38972.1|38822.1|38973.9|38823.9|38975.1|38825.1|38971|38821|12
1623942370000|2021-06-17 15:06:10|38973.8|38823.8|38973.8|38823.8|38973.8|38823.8|38973.7|38823.7|3
1623942380000|2021-06-17 15:06:20|38972.5|38822.5|38971.2|38821.2|38972.6|38822.6|38968.9|38818.9|21
1623942390000|2021-06-17 15:06:30|38972.4|38822.4|38963.8|38813.8|38972.6|38822.6|38963.8|38813.8|20
1623942400000|2021-06-17 15:06:40|38964.1|38814.1|38945.9|38795.9|38965.1|38815.1|38942.9|38792.9|29
1623942410000|2021-06-17 15:06:50|38954.2|38804.2|38942.4|38792.4|38956.8|38806.8|38941|38791|25
1623942420000|2021-06-17 15:07:00|38943.2|38793.2|38934.3|38784.3|38943.2|38793.2|38934.2|38784.2|25
1623942430000|2021-06-17 15:07:10|38934|38784|38933.2|38783.2|38934.3|38784.3|38932.9|38782.9|13
1623942440000|2021-06-17 15:07:20|38933|38783|38941.1|38791.1|38950.1|38800.1|38932.9|38782.9|27
1623942450000|2021-06-17 15:07:30|38941.4|38791.4|38936.8|38786.8|38941.4|38791.4|38933.7|38783.7|16
1623942460000|2021-06-17 15:07:40|38935.4|38785.4|38929.3|38779.3|38935.9|38785.9|38929.3|38779.3|14
1623942470000|2021-06-17 15:07:50|38929.9|38779.9|38931.6|38781.6|38936|38786|38926.8|38776.8|25
1623942480000|2021-06-17 15:08:00|38931.2|38781.2|38927.3|38777.3|38934.4|38784.4|38923.9|38773.9|24
1623942490000|2021-06-17 15:08:10|38926.4|38776.4|38927.8|38777.8|38929.8|38779.8|38920.9|38770.9|26
1623942500000|2021-06-17 15:08:20|38925.6|38775.6|38923.6|38773.6|38925.6|38775.6|38923.6|38773.6|22
1623942510000|2021-06-17 15:08:30|38913.9|38763.9|38913.9|38763.9|38920.8|38770.8|38913.9|38763.9|21
1623942520000|2021-06-17 15:08:40|38909.6|38759.6|38918.3|38768.3|38920.8|38770.8|38907.1|38757.1|26
1623942530000|2021-06-17 15:08:50|38917.6|38767.6|38918.2|38768.2|38918.2|38768.2|38914.9|38764.9|22
1623942540000|2021-06-17 15:09:00|38917.9|38767.9|38916|38766|38918.1|38768.1|38915.7|38765.7|21
1623942550000|2021-06-17 15:09:10|38916.1|38766.1|38931.5|38781.5|38931.5|38781.5|38915|38765|20
1623942560000|2021-06-17 15:09:20|38934.5|38784.5|38939.1|38789.1|38939.1|38789.1|38934.2|38784.2|19
1623942570000|2021-06-17 15:09:30|38939|38789|38938.4|38788.4|38939.6|38789.6|38937.6|38787.6|13
1623942580000|2021-06-17 15:09:40|38938.9|38788.9|38933.6|38783.6|38938.9|38788.9|38928.8|38778.8|25
1623942590000|2021-06-17 15:09:50|38935.2|38785.2|38938.9|38788.9|38938.9|38788.9|38935.2|38785.2|17
1623942600000|2021-06-17 15:10:00|38938.7|38788.7|38928.5|38778.5|38940|38790|38928.5|38778.5|16
1623942610000|2021-06-17 15:10:10|38928.6|38778.6|38933.7|38783.7|38933.8|38783.8|38927.3|38777.3|18
1623942620000|2021-06-17 15:10:20|38933|38783|38927.2|38777.2|38933.3|38783.3|38927.2|38777.2|20
1623942630000|2021-06-17 15:10:30|38924.6|38774.6|38921.1|38771.1|38927.9|38777.9|38921.1|38771.1|21
1623942640000|2021-06-17 15:10:40|38921.8|38771.8|38925|38775|38925.5|38775.5|38921.7|38771.7|15
1623942650000|2021-06-17 15:10:50|38924.3|38774.3|38927.7|38777.7|38929.7|38779.7|38924.3|38774.3|24
1623942660000|2021-06-17 15:11:00|38925.6|38775.6|38914.2|38764.2|38927.2|38777.2|38914.2|38764.2|18
1623942670000|2021-06-17 15:11:10|38912.5|38762.5|38904.3|38754.3|38913.1|38763.1|38904.3|38754.3|23
1623942680000|2021-06-17 15:11:20|38903.6|38753.6|38903.5|38753.5|38906.6|38756.6|38901.6|38751.6|25
1623942690000|2021-06-17 15:11:30|38904.3|38754.3|38907.7|38757.7|38907.7|38757.7|38903.8|38753.8|14
1623942700000|2021-06-17 15:11:40|38907.6|38757.6|38904.9|38754.9|38907.7|38757.7|38903.9|38753.9|18
1623942710000|2021-06-17 15:11:50|38904.6|38754.6|38903.7|38753.7|38904.9|38754.9|38903.4|38753.4|10
1623942720000|2021-06-17 15:12:00|38903.8|38753.8|38898.5|38748.5|38904.1|38754.1|38898.5|38748.5|16
1623942730000|2021-06-17 15:12:10|38898.3|38748.3|38895.7|38745.7|38898.3|38748.3|38893.9|38743.9|20
1623942740000|2021-06-17 15:12:20|38895.6|38745.6|38896.6|38746.6|38897.4|38747.4|38893.9|38743.9|20
1623942750000|2021-06-17 15:12:30|38896.7|38746.7|38893.1|38743.1|38896.7|38746.7|38889|38739|27
1623942760000|2021-06-17 15:12:40|38896.7|38746.7|38898|38748|38898|38748|38892.1|38742.1|24
1623942770000|2021-06-17 15:12:50|38898.1|38748.1|38894|38744|38900.7|38750.7|38888.2|38738.2|27
1623942780000|2021-06-17 15:13:00|38893.9|38743.9|38883.6|38733.6|38893.9|38743.9|38881.1|38731.1|24
1623942790000|2021-06-17 15:13:10|38882.9|38732.9|38882|38732|38884|38734|38881.9|38731.9|14
1623942800000|2021-06-17 15:13:20|38882.3|38732.3|38882.1|38732.1|38882.3|38732.3|38880.6|38730.6|10
1623942810000|2021-06-17 15:13:30|38881.4|38731.4|38875.9|38725.9|38881.4|38731.4|38875.9|38725.9|9
1623942820000|2021-06-17 15:13:40|38876.4|38726.4|38885.9|38735.9|38889.3|38739.3|38876|38726|19
1623942830000|2021-06-17 15:13:50|38886.4|38736.4|38883|38733|38887.9|38737.9|38882.5|38732.5|18
1623942840000|2021-06-17 15:14:00|38882.5|38732.5|38890.2|38740.2|38890.7|38740.7|38882|38732|22
1623942850000|2021-06-17 15:14:10|38890.6|38740.6|38924.7|38774.7|38924.7|38774.7|38890.6|38740.6|27
1623942860000|2021-06-17 15:14:20|38925.1|38775.1|38933.1|38783.1|38936.3|38786.3|38925.1|38775.1|28
1623942870000|2021-06-17 15:14:30|38934|38784|38918.6|38768.6|38936.1|38786.1|38918.6|38768.6|23
1623942880000|2021-06-17 15:14:40|38919.9|38769.9|38921.5|38771.5|38924.8|38774.8|38919.9|38769.9|13
1623942890000|2021-06-17 15:14:50|38921|38771|38933.5|38783.5|38935.2|38785.2|38921|38771|17
1623942900000|2021-06-17 15:15:00|38933.4|38783.4|38930.9|38780.9|38935.6|38785.6|38925.5|38775.5|23
1623942910000|2021-06-17 15:15:10|38931.1|38781.1|38915.4|38765.4|38931.5|38781.5|38912.9|38762.9|22
1623942920000|2021-06-17 15:15:20|38914.6|38764.6|38920.1|38770.1|38920.2|38770.2|38913.7|38763.7|20
1623942930000|2021-06-17 15:15:30|38920.3|38770.3|38907.7|38757.7|38920.3|38770.3|38907.7|38757.7|23
1623942940000|2021-06-17 15:15:40|38908.1|38758.1|38913|38763|38913.2|38763.2|38907.7|38757.7|23
1623942950000|2021-06-17 15:15:50|38913.6|38763.6|38892.8|38742.8|38914.6|38764.6|38868.5|38718.5|27
1623942960000|2021-06-17 15:16:00|38890.9|38740.9|38875.4|38725.4|38892.9|38742.9|38870.7|38720.7|23
1623942970000|2021-06-17 15:16:10|38876.8|38726.8|38874.7|38724.7|38876.9|38726.9|38872.6|38722.6|25
1623942980000|2021-06-17 15:16:20|38875.2|38725.2|38890|38740|38891.1|38741.1|38875.2|38725.2|27
1623942990000|2021-06-17 15:16:30|38890.1|38740.1|38890.6|38740.6|38892|38742|38888.9|38738.9|22
1623943000000|2021-06-17 15:16:40|38891.6|38741.6|38883|38733|38891.6|38741.6|38881.4|38731.4|22
1623943010000|2021-06-17 15:16:50|38883.3|38733.3|38883.8|38733.8|38884.6|38734.6|38882.1|38732.1|17
1623943020000|2021-06-17 15:17:00|38883.3|38733.3|38890.5|38740.5|38892|38742|38883.3|38733.3|20
1623943030000|2021-06-17 15:17:10|38890.7|38740.7|38890.5|38740.5|38891.5|38741.5|38890.5|38740.5|8
1623943040000|2021-06-17 15:17:20|38890.8|38740.8|38890.7|38740.7|38890.8|38740.8|38889.5|38739.5|9
1623943050000|2021-06-17 15:17:30|38890.3|38740.3|38886.7|38736.7|38890.3|38740.3|38883|38733|14
1623943060000|2021-06-17 15:17:40|38885.3|38735.3|38884.9|38734.9|38885.9|38735.9|38881.9|38731.9|15
1623943070000|2021-06-17 15:17:50|38883.9|38733.9|38884.8|38734.8|38885.9|38735.9|38883.9|38733.9|12
1623943080000|2021-06-17 15:18:00|38884.9|38734.9|38895.1|38745.1|38896.8|38746.8|38884.8|38734.8|23
1623943090000|2021-06-17 15:18:10|38895.2|38745.2|38899.1|38749.1|38899.3|38749.3|38895.2|38745.2|16
1623943100000|2021-06-17 15:18:20|38899.2|38749.2|38900.3|38750.3|38902.1|38752.1|38899.2|38749.2|14
1623943110000|2021-06-17 15:18:30|38898.3|38748.3|38900.4|38750.4|38900.4|38750.4|38898.2|38748.2|16
1623943120000|2021-06-17 15:18:40|38900.3|38750.3|38899.6|38749.6|38900.4|38750.4|38899.4|38749.4|12
1623943130000|2021-06-17 15:18:50|38899.4|38749.4|38923.3|38773.3|38923.3|38773.3|38899.4|38749.4|19
1623943140000|2021-06-17 15:19:00|38923.4|38773.4|38926.8|38776.8|38926.8|38776.8|38914.9|38764.9|19
1623943150000|2021-06-17 15:19:10|38926.5|38776.5|38922.6|38772.6|38928.7|38778.7|38920.1|38770.1|21
1623943160000|2021-06-17 15:19:20|38922.5|38772.5|38928.8|38778.8|38929.2|38779.2|38921.9|38771.9|17
1623943170000|2021-06-17 15:19:30|38928.3|38778.3|38931.9|38781.9|38932.8|38782.8|38925.8|38775.8|17
1623943180000|2021-06-17 15:19:40|38932.4|38782.4|38926.3|38776.3|38934.2|38784.2|38925.9|38775.9|22
1623943190000|2021-06-17 15:19:50|38926.6|38776.6|38927|38777|38929.4|38779.4|38926|38776|12
1623943200000|2021-06-17 15:20:00|38927.7|38777.7|38926.5|38776.5|38927.7|38777.7|38922.3|38772.3|22
1623943210000|2021-06-17 15:20:10|38923.7|38773.7|38904.8|38754.8|38923.7|38773.7|38902.3|38752.3|23
1623943220000|2021-06-17 15:20:20|38905.6|38755.6|38913.5|38763.5|38923|38773|38903.7|38753.7|26
1623943230000|2021-06-17 15:20:30|38913.6|38763.6|38908.4|38758.4|38913.6|38763.6|38907.2|38757.2|19
1623943240000|2021-06-17 15:20:40|38908.5|38758.5|38904|38754|38912.8|38762.8|38904|38754|21
1623943250000|2021-06-17 15:20:50|38906.3|38756.3|38900.1|38750.1|38910.2|38760.2|38897.5|38747.5|23
1623943260000|2021-06-17 15:21:00|38899.4|38749.4|38897.3|38747.3|38908.3|38758.3|38897.3|38747.3|24
1623943270000|2021-06-17 15:21:10|38897.4|38747.4|38908.3|38758.3|38908.3|38758.3|38897.4|38747.4|21
1623943280000|2021-06-17 15:21:20|38910.7|38760.7|38908.9|38758.9|38912.5|38762.5|38908.3|38758.3|14
1623943290000|2021-06-17 15:21:30|38907.3|38757.3|38908.6|38758.6|38909.4|38759.4|38906.8|38756.8|8
1623943300000|2021-06-17 15:21:40|38908.5|38758.5|38901.3|38751.3|38908.5|38758.5|38899.8|38749.8|18
1623943310000|2021-06-17 15:21:50|38901.9|38751.9|38901.5|38751.5|38902.9|38752.9|38901.1|38751.1|12
1623943320000|2021-06-17 15:22:00|38904.4|38754.4|38908.7|38758.7|38908.7|38758.7|38901.2|38751.2|13
1623943330000|2021-06-17 15:22:10|38909.4|38759.4|38909.9|38759.9|38909.9|38759.9|38905.1|38755.1|23
1623943340000|2021-06-17 15:22:20|38910.8|38760.8|38916|38766|38917.8|38767.8|38910.8|38760.8|19
1623943350000|2021-06-17 15:22:30|38915.8|38765.8|38908|38758|38915.8|38765.8|38907.7|38757.7|16
1623943360000|2021-06-17 15:22:40|38909.8|38759.8|38923.5|38773.5|38923.8|38773.8|38909.8|38759.8|18
1623943370000|2021-06-17 15:22:50|38922.3|38772.3|38941.2|38791.2|38941.2|38791.2|38922.3|38772.3|15
1623943380000|2021-06-17 15:23:00|38940.8|38790.8|38937.4|38787.4|38944.8|38794.8|38937.2|38787.2|27
1623943390000|2021-06-17 15:23:10|38937.3|38787.3|38927.7|38777.7|38937.3|38787.3|38923.9|38773.9|26
1623943400000|2021-06-17 15:23:20|38929|38779|38933.3|38783.3|38938.2|38788.2|38929|38779|28
1623943410000|2021-06-17 15:23:30|38933.4|38783.4|38923|38773|38933.4|38783.4|38920.8|38770.8|20
1623943420000|2021-06-17 15:23:40|38922.9|38772.9|38926.9|38776.9|38936.4|38786.4|38921.1|38771.1|28
1623943430000|2021-06-17 15:23:50|38927|38777|38926.4|38776.4|38929.8|38779.8|38926.4|38776.4|22
1623943440000|2021-06-17 15:24:00|38925.8|38775.8|38928.6|38778.6|38928.8|38778.8|38925.8|38775.8|17
1623943450000|2021-06-17 15:24:10|38927.9|38777.9|38921.6|38771.6|38927.9|38777.9|38919.8|38769.8|24
1623943460000|2021-06-17 15:24:20|38922.4|38772.4|38924|38774|38927.4|38777.4|38922.1|38772.1|21
1623943470000|2021-06-17 15:24:30|38923.6|38773.6|38921|38771|38929|38779|38921|38771|25
1623943480000|2021-06-17 15:24:40|38920.7|38770.7|38929.3|38779.3|38930.9|38780.9|38919.9|38769.9|16
1623943490000|2021-06-17 15:24:50|38930.9|38780.9|38934.7|38784.7|38934.7|38784.7|38920.5|38770.5|17
1623943500000|2021-06-17 15:25:00|38935.5|38785.5|38945.6|38795.6|38946.1|38796.1|38933.7|38783.7|25
1623943510000|2021-06-17 15:25:10|38945.1|38795.1|38951.1|38801.1|38951.1|38801.1|38943.7|38793.7|19
1623943520000|2021-06-17 15:25:20|38948.5|38798.5|38953.8|38803.8|38954.8|38804.8|38948.5|38798.5|22
1623943530000|2021-06-17 15:25:30|38953.9|38803.9|38957|38807|38958.8|38808.8|38952|38802|19
1623943540000|2021-06-17 15:25:40|38957.4|38807.4|38958.7|38808.7|38961.5|38811.5|38956.6|38806.6|13
1623943550000|2021-06-17 15:25:50|38960.2|38810.2|38958.8|38808.8|38960.8|38810.8|38956.7|38806.7|13
1623943560000|2021-06-17 15:26:00|38969|38819|38974.3|38824.3|38974.3|38824.3|38969|38819|7
1623943570000|2021-06-17 15:26:10|38974.7|38824.7|38975.4|38825.4|38984.5|38834.5|38973.1|38823.1|24
1623943580000|2021-06-17 15:26:20|38974.3|38824.3|38972.2|38822.2|38978.3|38828.3|38972|38822|24
1623943590000|2021-06-17 15:26:30|38972.1|38822.1|38973.3|38823.3|38973.8|38823.8|38970.7|38820.7|21
1623943600000|2021-06-17 15:26:40|38970.8|38820.8|38966.6|38816.6|38973.3|38823.3|38963.3|38813.3|28
1623943610000|2021-06-17 15:26:50|38967.1|38817.1|38962.9|38812.9|38967.9|38817.9|38962.9|38812.9|18
1623943620000|2021-06-17 15:27:00|38962.2|38812.2|38959|38809|38964.2|38814.2|38959|38809|22
1623943630000|2021-06-17 15:27:10|38960.5|38810.5|38960.8|38810.8|38962.3|38812.3|38957.7|38807.7|16
1623943640000|2021-06-17 15:27:20|38962.3|38812.3|38960.9|38810.9|38963.4|38813.4|38959.2|38809.2|18
1623943650000|2021-06-17 15:27:30|38960.6|38810.6|38965.1|38815.1|38965.1|38815.1|38960.6|38810.6|8
1623943660000|2021-06-17 15:27:40|38964.2|38814.2|38961.6|38811.6|38967.7|38817.7|38958.7|38808.7|19
1623943670000|2021-06-17 15:27:50|38964|38814|38956.6|38806.6|38964|38814|38956.6|38806.6|25
1623943680000|2021-06-17 15:28:00|38956.8|38806.8|38956.9|38806.9|38957.2|38807.2|38956|38806|11
1623943690000|2021-06-17 15:28:10|38956.8|38806.8|38954.7|38804.7|38956.8|38806.8|38954.7|38804.7|7
1623943700000|2021-06-17 15:28:20|38956.8|38806.8|38956.9|38806.9|38956.9|38806.9|38954.1|38804.1|5
1623943710000|2021-06-17 15:28:30|38956.2|38806.2|38955.3|38805.3|38956.2|38806.2|38955.3|38805.3|3
1623943720000|2021-06-17 15:28:40|38954.7|38804.7|38954.2|38804.2|38956.9|38806.9|38953.6|38803.6|5
1623943730000|2021-06-17 15:28:50|38953.1|38803.1|38954.3|38804.3|38954.9|38804.9|38953.1|38803.1|10
1623943740000|2021-06-17 15:29:00|38953.7|38803.7|38943.7|38793.7|38953.7|38803.7|38943.7|38793.7|21
1623943750000|2021-06-17 15:29:10|38943.4|38793.4|38943.7|38793.7|38953.9|38803.9|38943.4|38793.4|26
1623943760000|2021-06-17 15:29:20|38943.4|38793.4|38945.3|38795.3|38947.1|38797.1|38942.6|38792.6|18
1623943770000|2021-06-17 15:29:30|38945.2|38795.2|38947|38797|38951.3|38801.3|38945.2|38795.2|22
1623943780000|2021-06-17 15:29:40|38947.4|38797.4|38961.7|38811.7|38961.7|38811.7|38947.4|38797.4|19
1623943790000|2021-06-17 15:29:50|38959.4|38809.4|38951.8|38801.8|38959.4|38809.4|38951.8|38801.8|26
1623943800000|2021-06-17 15:30:00|38951.3|38801.3|38957.3|38807.3|38958|38808|38951.3|38801.3|20
1623943810000|2021-06-17 15:30:10|38957.5|38807.5|38970.8|38820.8|38970.8|38820.8|38957.5|38807.5|11
1623943820000|2021-06-17 15:30:20|38969.4|38819.4|38982.5|38832.5|38982.5|38832.5|38969.3|38819.3|15
1623943830000|2021-06-17 15:30:30|38982.8|38832.8|38971.4|38821.4|38986.9|38836.9|38969.4|38819.4|24
1623943840000|2021-06-17 15:30:40|38971.9|38821.9|38971.9|38821.9|38972.1|38822.1|38966.8|38816.8|28
1623943850000|2021-06-17 15:30:50|38972.2|38822.2|38976.9|38826.9|38976.9|38826.9|38971.1|38821.1|22
1623943860000|2021-06-17 15:31:00|38977.2|38827.2|38990.5|38840.5|38990.6|38840.6|38977.2|38827.2|23
1623943870000|2021-06-17 15:31:10|38989.7|38839.7|38991.1|38841.1|38992.5|38842.5|38989.7|38839.7|21
1623943880000|2021-06-17 15:31:20|38993.2|38843.2|38990.6|38840.6|38993.4|38843.4|38990.4|38840.4|20
1623943890000|2021-06-17 15:31:30|38988.9|38838.9|38992|38842|38993.2|38843.2|38988.9|38838.9|16
1623943900000|2021-06-17 15:31:40|38991.8|38841.8|38991.5|38841.5|38993.5|38843.5|38990.3|38840.3|20
1623943910000|2021-06-17 15:31:50|38991.8|38841.8|38991.3|38841.3|38991.8|38841.8|38989.1|38839.1|16
1623943920000|2021-06-17 15:32:00|38991.4|38841.4|38993|38843|38993.5|38843.5|38989.7|38839.7|19
1623943930000|2021-06-17 15:32:10|38993.2|38843.2|39008.2|38858.2|39009.4|38859.4|38993.1|38843.1|21
1623943940000|2021-06-17 15:32:20|39009.5|38859.5|39024.7|38874.7|39024.7|38874.7|39009.5|38859.5|24
1623943950000|2021-06-17 15:32:30|39024.9|38874.9|39025.1|38875.1|39030.9|38880.9|39024.5|38874.5|18
1623943960000|2021-06-17 15:32:40|39025.5|38875.5|39033.3|38883.3|39036.1|38886.1|39023|38873|26
1623943970000|2021-06-17 15:32:50|39033.9|38883.9|39035.2|38885.2|39038.7|38888.7|39032.9|38882.9|20
1623943980000|2021-06-17 15:33:00|39035.3|38885.3|39019.5|38869.5|39035.9|38885.9|39019.5|38869.5|18
1623943990000|2021-06-17 15:33:10|39018.6|38868.6|39032.8|38882.8|39032.8|38882.8|39018.1|38868.1|22
1623944000000|2021-06-17 15:33:20|39030.6|38880.6|39046|38896|39046.9|38896.9|39025.6|38875.6|25
1623944010000|2021-06-17 15:33:30|39048|38898|39046.9|38896.9|39048|38898|39043|38893|18
1623944020000|2021-06-17 15:33:40|39047|38897|39055.1|38905.1|39055.8|38905.8|39047|38897|15
1623944030000|2021-06-17 15:33:50|39054.9|38904.9|39055|38905|39055.7|38905.7|39054.9|38904.9|6
1623944040000|2021-06-17 15:34:00|39055.1|38905.1|39097.5|38947.5|39097.5|38947.5|39054.2|38904.2|18
1623944050000|2021-06-17 15:34:10|39108.7|38958.7|39096.9|38946.9|39120.4|38970.4|39086.6|38936.6|28
1623944060000|2021-06-17 15:34:20|39091.7|38941.7|39085.9|38935.9|39097.6|38947.6|39084.4|38934.4|25
1623944070000|2021-06-17 15:34:30|39086.1|38936.1|39094.5|38944.5|39102.5|38952.5|39086.1|38936.1|24
1623944080000|2021-06-17 15:34:40|39095.2|38945.2|39102.4|38952.4|39102.4|38952.4|39095|38945|14
1623944090000|2021-06-17 15:34:50|39101.7|38951.7|39098.8|38948.8|39105.2|38955.2|39098.7|38948.7|16
1623944100000|2021-06-17 15:35:00|39104.1|38954.1|39102.7|38952.7|39104.1|38954.1|39100.2|38950.2|19
1623944110000|2021-06-17 15:35:10|39102.3|38952.3|39072.9|38922.9|39102.3|38952.3|39069.4|38919.4|28
1623944120000|2021-06-17 15:35:20|39074.1|38924.1|39077.9|38927.9|39077.9|38927.9|39072.8|38922.8|24
1623944130000|2021-06-17 15:35:30|39076.9|38926.9|39069.2|38919.2|39077|38927|39069.2|38919.2|19
1623944140000|2021-06-17 15:35:40|39069.1|38919.1|39065.3|38915.3|39070.6|38920.6|39064.6|38914.6|21
1623944150000|2021-06-17 15:35:50|39066.1|38916.1|39060.8|38910.8|39066.3|38916.3|39052.1|38902.1|14
1623944160000|2021-06-17 15:36:00|39059.4|38909.4|39049|38899|39059.4|38909.4|39046.8|38896.8|27
1623944170000|2021-06-17 15:36:10|39049.4|38899.4|39053.2|38903.2|39056|38906|39043.4|38893.4|21
1623944180000|2021-06-17 15:36:20|39052.3|38902.3|39028.3|38878.3|39053.4|38903.4|39021.5|38871.5|26
1623944190000|2021-06-17 15:36:30|39028.6|38878.6|39028.9|38878.9|39032.8|38882.8|39026.2|38876.2|24
1623944200000|2021-06-17 15:36:40|39030.7|38880.7|39031.2|38881.2|39031.2|38881.2|39024.3|38874.3|20
1623944210000|2021-06-17 15:36:50|39029.4|38879.4|39030|38880|39032.2|38882.2|39028.1|38878.1|14
1623944220000|2021-06-17 15:37:00|39030.1|38880.1|39021.9|38871.9|39036.2|38886.2|39021.7|38871.7|14
1623944230000|2021-06-17 15:37:10|39023.4|38873.4|39038.1|38888.1|39039.2|38889.2|39023.3|38873.3|19
1623944240000|2021-06-17 15:37:20|39037.6|38887.6|39031.9|38881.9|39039.3|38889.3|39031.7|38881.7|18
1623944250000|2021-06-17 15:37:30|39026.6|38876.6|39019|38869|39026.7|38876.7|39019|38869|22
1623944260000|2021-06-17 15:37:40|39019.3|38869.3|39022.6|38872.6|39023.5|38873.5|39018.3|38868.3|21
1623944270000|2021-06-17 15:37:50|39022.7|38872.7|39018.6|38868.6|39022.9|38872.9|39018.6|38868.6|17
1623944280000|2021-06-17 15:38:00|39019.5|38869.5|39024|38874|39026.2|38876.2|39019.5|38869.5|24
1623944290000|2021-06-17 15:38:10|39025.7|38875.7|39026.4|38876.4|39028.4|38878.4|39024.3|38874.3|25
1623944300000|2021-06-17 15:38:20|39025.6|38875.6|39024.4|38874.4|39027.9|38877.9|39024.4|38874.4|17
1623944310000|2021-06-17 15:38:30|39024.5|38874.5|39045.9|38895.9|39045.9|38895.9|39024.5|38874.5|21
1623944320000|2021-06-17 15:38:40|39045.8|38895.8|39030.5|38880.5|39045.8|38895.8|39027.7|38877.7|16
1623944330000|2021-06-17 15:38:50|39030.6|38880.6|39034.2|38884.2|39035|38885|39030.3|38880.3|26
1623944340000|2021-06-17 15:39:00|39033.6|38883.6|39031.9|38881.9|39034.3|38884.3|39031.7|38881.7|20
1623944350000|2021-06-17 15:39:10|39032.1|38882.1|39034.2|38884.2|39034.2|38884.2|39031|38881|18
1623944360000|2021-06-17 15:39:20|39032.8|38882.8|39031.7|38881.7|39032.8|38882.8|39031.2|38881.2|9
1623944370000|2021-06-17 15:39:30|39031.6|38881.6|39044.6|38894.6|39044.6|38894.6|39029.7|38879.7|16
1623944380000|2021-06-17 15:39:40|39045.4|38895.4|39046.1|38896.1|39046.1|38896.1|39044|38894|14
1623944390000|2021-06-17 15:39:50|39046.2|38896.2|39050.3|38900.3|39050.3|38900.3|39046.2|38896.2|25
1623944400000|2021-06-17 15:40:00|39049.7|38899.7|39044.3|38894.3|39052.4|38902.4|39044.3|38894.3|22
1623944410000|2021-06-17 15:40:10|39043.9|38893.9|39042.6|38892.6|39045.4|38895.4|39035.6|38885.6|22
1623944420000|2021-06-17 15:40:20|39042.9|38892.9|39042.1|38892.1|39043.8|38893.8|39040.9|38890.9|18
1623944430000|2021-06-17 15:40:30|39041.4|38891.4|39042.8|38892.8|39043.8|38893.8|39038.8|38888.8|14
1623944440000|2021-06-17 15:40:40|39038.2|38888.2|39040.5|38890.5|39043.2|38893.2|39038|38888|17
1623944450000|2021-06-17 15:40:50|39040.4|38890.4|39033.1|38883.1|39041.7|38891.7|39033.1|38883.1|11
1623944460000|2021-06-17 15:41:00|39033|38883|39030|38880|39033|38883|39028.4|38878.4|19
1623944470000|2021-06-17 15:41:10|39030.2|38880.2|39030.7|38880.7|39031.5|38881.5|39029.6|38879.6|15
1623944480000|2021-06-17 15:41:20|39030.2|38880.2|39030.7|38880.7|39031.6|38881.6|39030|38880|16
1623944490000|2021-06-17 15:41:30|39029.9|38879.9|39031.1|38881.1|39031.3|38881.3|39029.9|38879.9|14
1623944500000|2021-06-17 15:41:40|39031.2|38881.2|39023.2|38873.2|39031.2|38881.2|39021.5|38871.5|22
1623944510000|2021-06-17 15:41:50|39023.7|38873.7|39020.1|38870.1|39025|38875|39020.1|38870.1|18
1623944520000|2021-06-17 15:42:00|39019.7|38869.7|39012.9|38862.9|39019.7|38869.7|39012.9|38862.9|12
1623944530000|2021-06-17 15:42:10|39014.1|38864.1|39014.6|38864.6|39016.3|38866.3|39014|38864|14
1623944540000|2021-06-17 15:42:20|39014.5|38864.5|39007.7|38857.7|39014.5|38864.5|39007.7|38857.7|17
1623944550000|2021-06-17 15:42:30|39006.4|38856.4|39007.9|38857.9|39007.9|38857.9|39006.2|38856.2|14
1623944560000|2021-06-17 15:42:40|39008|38858|39012.8|38862.8|39012.8|38862.8|39008|38858|10
1623944570000|2021-06-17 15:42:50|39010.4|38860.4|39012|38862|39013.9|38863.9|39007|38857|20
1623944580000|2021-06-17 15:43:00|39012.1|38862.1|39004.1|38854.1|39013|38863|39003.5|38853.5|18
1623944590000|2021-06-17 15:43:10|39004.8|38854.8|39004.5|38854.5|39004.8|38854.8|39002.8|38852.8|16
1623944600000|2021-06-17 15:43:20|39004.6|38854.6|39002.5|38852.5|39006.1|38856.1|39002.1|38852.1|22
1623944610000|2021-06-17 15:43:30|39006.3|38856.3|39006.4|38856.4|39006.4|38856.4|39002.4|38852.4|12
1623944620000|2021-06-17 15:43:40|39006|38856|39002|38852|39007.9|38857.9|39000.8|38850.8|23
1623944630000|2021-06-17 15:43:50|39002.3|38852.3|39006.2|38856.2|39010.9|38860.9|39002.3|38852.3|22
1623944640000|2021-06-17 15:44:00|39006.3|38856.3|39006.1|38856.1|39006.3|38856.3|39004.2|38854.2|11
1623944650000|2021-06-17 15:44:10|39005.9|38855.9|39003.1|38853.1|39005.9|38855.9|39000.9|38850.9|10
1623944660000|2021-06-17 15:44:20|39004.7|38854.7|38999.4|38849.4|39004.7|38854.7|38998.6|38848.6|9
1623944670000|2021-06-17 15:44:30|38998.8|38848.8|39005|38855|39005.4|38855.4|38998.8|38848.8|19
1623944680000|2021-06-17 15:44:40|39005.8|38855.8|39005.6|38855.6|39007|38857|39005.4|38855.4|20
1623944690000|2021-06-17 15:44:50|39005.2|38855.2|39004.5|38854.5|39005.4|38855.4|39004.5|38854.5|23
1623944700000|2021-06-17 15:45:00|39004.9|38854.9|39014.3|38864.3|39018.6|38868.6|39004.9|38854.9|26
1623944710000|2021-06-17 15:45:10|39013.8|38863.8|39018|38868|39020.4|38870.4|39012|38862|25
1623944720000|2021-06-17 15:45:20|39018.4|38868.4|39027.9|38877.9|39027.9|38877.9|39018.4|38868.4|23
1623944730000|2021-06-17 15:45:30|39028.5|38878.5|39033.8|38883.8|39033.8|38883.8|39028.5|38878.5|25
1623944740000|2021-06-17 15:45:40|39036.1|38886.1|39032.7|38882.7|39037|38887|39031.3|38881.3|22
1623944750000|2021-06-17 15:45:50|39033.3|38883.3|39035.9|38885.9|39035.9|38885.9|39032.2|38882.2|20
1623944760000|2021-06-17 15:46:00|39036.1|38886.1|39043.5|38893.5|39043.6|38893.6|39035.9|38885.9|23
1623944770000|2021-06-17 15:46:10|39044.1|38894.1|39061.7|38911.7|39061.7|38911.7|39044.1|38894.1|14
1623944780000|2021-06-17 15:46:20|39062.2|38912.2|39068.4|38918.4|39070|38920|39059.7|38909.7|21
1623944790000|2021-06-17 15:46:30|39066.9|38916.9|39061.2|38911.2|39068.4|38918.4|39061.2|38911.2|6
1623944800000|2021-06-17 15:46:40|39064.8|38914.8|39065.6|38915.6|39066.3|38916.3|39063.8|38913.8|8
1623944810000|2021-06-17 15:46:50|39064.9|38914.9|39074.4|38924.4|39075.2|38925.2|39064.9|38914.9|15
1623944820000|2021-06-17 15:47:00|39073.6|38923.6|39073.5|38923.5|39078.1|38928.1|39073.5|38923.5|14
1623944830000|2021-06-17 15:47:10|39074.5|38924.5|39073|38923|39074.8|38924.8|39072.7|38922.7|16
1623944840000|2021-06-17 15:47:20|39073.5|38923.5|39075.1|38925.1|39075.4|38925.4|39073.5|38923.5|17
1623944850000|2021-06-17 15:47:30|39075.2|38925.2|39077.5|38927.5|39082.3|38932.3|39075.2|38925.2|17
1623944860000|2021-06-17 15:47:40|39077.4|38927.4|39077.9|38927.9|39077.9|38927.9|39076.9|38926.9|8
1623944870000|2021-06-17 15:47:50|39077.8|38927.8|39082|38932|39082|38932|39077.8|38927.8|19
1623944880000|2021-06-17 15:48:00|39081|38931|39089.3|38939.3|39089.3|38939.3|39081|38931|17
1623944890000|2021-06-17 15:48:10|39088.7|38938.7|39079.9|38929.9|39090.5|38940.5|39078.3|38928.3|21
1623944900000|2021-06-17 15:48:20|39079.2|38929.2|39075.8|38925.8|39080.1|38930.1|39075|38925|25
1623944910000|2021-06-17 15:48:30|39077.2|38927.2|39076.5|38926.5|39079.1|38929.1|39074.6|38924.6|18
1623944920000|2021-06-17 15:48:40|39077.3|38927.3|39074.1|38924.1|39077.3|38927.3|39072.4|38922.4|7
1623944930000|2021-06-17 15:48:50|39072.4|38922.4|39077.3|38927.3|39079|38929|39070|38920|16
1623944940000|2021-06-17 15:49:00|39077|38927|39074.9|38924.9|39079.5|38929.5|39072.4|38922.4|22
1623944950000|2021-06-17 15:49:10|39075.2|38925.2|39074.9|38924.9|39080|38930|39074.4|38924.4|21
1623944960000|2021-06-17 15:49:20|39076|38926|39076.6|38926.6|39076.7|38926.7|39073.6|38923.6|14
1623944970000|2021-06-17 15:49:30|39074.3|38924.3|39074.6|38924.6|39077|38927|39072.4|38922.4|17
1623944980000|2021-06-17 15:49:40|39075.5|38925.5|39074.6|38924.6|39082.7|38932.7|39072.4|38922.4|18
1623944990000|2021-06-17 15:49:50|39083.4|38933.4|39089.1|38939.1|39089.7|38939.7|39083.1|38933.1|17
1623945000000|2021-06-17 15:50:00|39088.8|38938.8|39088.8|38938.8|39090.1|38940.1|39088.4|38938.4|13
1623945010000|2021-06-17 15:50:10|39089.6|38939.6|39083.2|38933.2|39091.6|38941.6|39083.2|38933.2|18
1623945020000|2021-06-17 15:50:20|39082.1|38932.1|39077.5|38927.5|39082.1|38932.1|39073.2|38923.2|27
1623945030000|2021-06-17 15:50:30|39075.7|38925.7|39078.6|38928.6|39079.4|38929.4|39073.7|38923.7|18
1623945040000|2021-06-17 15:50:40|39077.9|38927.9|39078|38928|39080.2|38930.2|39077|38927|19
1623945050000|2021-06-17 15:50:50|39078.9|38928.9|39073|38923|39079.3|38929.3|39067.6|38917.6|23
1623945060000|2021-06-17 15:51:00|39072.5|38922.5|39077.2|38927.2|39077.8|38927.8|39072.5|38922.5|23
1623945070000|2021-06-17 15:51:10|39076.7|38926.7|39076.8|38926.8|39078.4|38928.4|39075.7|38925.7|18
1623945080000|2021-06-17 15:51:20|39077.5|38927.5|39072.8|38922.8|39077.5|38927.5|39071.4|38921.4|10
1623945090000|2021-06-17 15:51:30|39073.3|38923.3|39065.7|38915.7|39073.3|38923.3|39059.7|38909.7|21
1623945100000|2021-06-17 15:51:40|39067.6|38917.6|39071.8|38921.8|39071.9|38921.9|39064.6|38914.6|24
1623945110000|2021-06-17 15:51:50|39071.5|38921.5|39071.7|38921.7|39072.5|38922.5|39067.9|38917.9|20
1623945120000|2021-06-17 15:52:00|39071.1|38921.1|39078.6|38928.6|39078.6|38928.6|39070|38920|21
1623945130000|2021-06-17 15:52:10|39078.4|38928.4|39084.5|38934.5|39086|38936|39077.4|38927.4|17
1623945140000|2021-06-17 15:52:20|39083|38933|39086.2|38936.2|39088.8|38938.8|39082.7|38932.7|24
1623945150000|2021-06-17 15:52:30|39087.3|38937.3|39106.9|38956.9|39106.9|38956.9|39087.3|38937.3|24
1623945160000|2021-06-17 15:52:40|39105.2|38955.2|39109.7|38959.7|39111.6|38961.6|39105.2|38955.2|18
1623945170000|2021-06-17 15:52:50|39109.4|38959.4|39107.9|38957.9|39114.2|38964.2|39106.9|38956.9|25
1623945180000|2021-06-17 15:53:00|39108.1|38958.1|39118.9|38968.9|39118.9|38968.9|39107|38957|26
1623945190000|2021-06-17 15:53:10|39122.2|38972.2|39126.7|38976.7|39128.2|38978.2|39121.1|38971.1|20
1623945200000|2021-06-17 15:53:20|39127.1|38977.1|39118.9|38968.9|39130.2|38980.2|39118.9|38968.9|19
1623945210000|2021-06-17 15:53:30|39119.1|38969.1|39123.4|38973.4|39123.4|38973.4|39111.8|38961.8|24
1623945220000|2021-06-17 15:53:40|39123|38973|39113.2|38963.2|39123.7|38973.7|39106.9|38956.9|24
1623945230000|2021-06-17 15:53:50|39113|38963|39110.5|38960.5|39113|38963|39097.9|38947.9|25
1623945240000|2021-06-17 15:54:00|39109.5|38959.5|39108.1|38958.1|39124.7|38974.7|39106.2|38956.2|29
1623945250000|2021-06-17 15:54:10|39110.1|38960.1|39120.8|38970.8|39120.8|38970.8|39108.8|38958.8|26
1623945260000|2021-06-17 15:54:20|39124.1|38974.1|39128.6|38978.6|39128.6|38978.6|39122.9|38972.9|24
1623945270000|2021-06-17 15:54:30|39138.4|38988.4|39192.4|39042.4|39198.4|39048.4|39138.4|38988.4|29
1623945280000|2021-06-17 15:54:40|39190|39040|39178.2|39028.2|39190|39040|39166.8|39016.8|27
1623945290000|2021-06-17 15:54:50|39177.5|39027.5|39155|39005|39177.5|39027.5|39155|39005|28
1623945300000|2021-06-17 15:55:00|39155.1|39005.1|39158.5|39008.5|39172.6|39022.6|39155.1|39005.1|27
1623945310000|2021-06-17 15:55:10|39158.6|39008.6|39169.9|39019.9|39173.5|39023.5|39157.1|39007.1|26
1623945320000|2021-06-17 15:55:20|39175|39025|39165.5|39015.5|39179.8|39029.8|39162.8|39012.8|28
1623945330000|2021-06-17 15:55:30|39164.7|39014.7|39162.5|39012.5|39164.7|39014.7|39160.2|39010.2|23
1623945340000|2021-06-17 15:55:40|39164.7|39014.7|39160|39010|39164.7|39014.7|39159|39009|25
1623945350000|2021-06-17 15:55:50|39159.7|39009.7|39153.5|39003.5|39160.3|39010.3|39153.5|39003.5|22
1623945360000|2021-06-17 15:56:00|39154.2|39004.2|39136.1|38986.1|39154.6|39004.6|39136.1|38986.1|22
1623945370000|2021-06-17 15:56:10|39136.2|38986.2|39138.1|38988.1|39138.3|38988.3|39136.1|38986.1|16
1623945380000|2021-06-17 15:56:20|39137.6|38987.6|39135.6|38985.6|39137.6|38987.6|39135.4|38985.4|15
1623945390000|2021-06-17 15:56:30|39135.7|38985.7|39136.5|38986.5|39137.4|38987.4|39134.8|38984.8|17
1623945400000|2021-06-17 15:56:40|39137.5|38987.5|39137.8|38987.8|39137.8|38987.8|39136.2|38986.2|21
1623945410000|2021-06-17 15:56:50|39138.7|38988.7|39137.9|38987.9|39140.1|38990.1|39137.4|38987.4|14
1623945420000|2021-06-17 15:57:00|39138.1|38988.1|39138.7|38988.7|39140.5|38990.5|39137.1|38987.1|15
1623945430000|2021-06-17 15:57:10|39138.9|38988.9|39136.1|38986.1|39140.6|38990.6|39135.8|38985.8|19
1623945440000|2021-06-17 15:57:20|39136.5|38986.5|39124.6|38974.6|39136.5|38986.5|39122.6|38972.6|22
1623945450000|2021-06-17 15:57:30|39121|38971|39094.1|38944.1|39121|38971|39083.9|38933.9|28
1623945460000|2021-06-17 15:57:40|39093.4|38943.4|39089.3|38939.3|39093.4|38943.4|39088.4|38938.4|25
1623945470000|2021-06-17 15:57:50|39089.8|38939.8|39094.4|38944.4|39098.1|38948.1|39088.1|38938.1|29
1623945480000|2021-06-17 15:58:00|39094.6|38944.6|39073.5|38923.5|39094.6|38944.6|39073.5|38923.5|27
1623945490000|2021-06-17 15:58:10|39074.5|38924.5|39070.6|38920.6|39076.1|38926.1|39065.6|38915.6|26
1623945500000|2021-06-17 15:58:20|39070.9|38920.9|39083.9|38933.9|39085.2|38935.2|39067.8|38917.8|28
1623945510000|2021-06-17 15:58:30|39085.4|38935.4|39079.7|38929.7|39086.4|38936.4|39079.7|38929.7|18
1623945520000|2021-06-17 15:58:40|39076.3|38926.3|39075.1|38925.1|39080.5|38930.5|39075.1|38925.1|23
1623945530000|2021-06-17 15:58:50|39075.7|38925.7|39072.7|38922.7|39078.2|38928.2|39072.7|38922.7|21
1623945540000|2021-06-17 15:59:00|39075.2|38925.2|39080.2|38930.2|39080.2|38930.2|39074.9|38924.9|25
1623945550000|2021-06-17 15:59:10|39083|38933|39077.2|38927.2|39083.8|38933.8|39076.9|38926.9|24
1623945560000|2021-06-17 15:59:20|39079.9|38929.9|39080.6|38930.6|39082.4|38932.4|39079|38929|25
1623945570000|2021-06-17 15:59:30|39080.3|38930.3|39083.5|38933.5|39088.1|38938.1|39080.3|38930.3|26
1623945580000|2021-06-17 15:59:40|39083.4|38933.4|39089.8|38939.8|39091|38941|39083.3|38933.3|20
1623945590000|2021-06-17 15:59:50|39089.9|38939.9|39089.5|38939.5|39091.5|38941.5|39088.1|38938.1|24
1623945600000|2021-06-17 16:00:00|39089.4|38939.4|39131.7|38981.7|39134.6|38984.6|39089.4|38939.4|27
1623945610000|2021-06-17 16:00:10|39133.2|38983.2|39169.8|39019.8|39170.7|39020.7|39133.2|38983.2|25
1623945620000|2021-06-17 16:00:20|39169.4|39019.4|39113.5|38963.5|39169.4|39019.4|39113.5|38963.5|28
1623945630000|2021-06-17 16:00:30|39112.5|38962.5|39073.2|38923.2|39112.9|38962.9|39073.2|38923.2|27
1623945640000|2021-06-17 16:00:40|39071.5|38921.5|39082.2|38932.2|39095.2|38945.2|39056.5|38906.5|27
1623945650000|2021-06-17 16:00:50|39074.2|38924.2|39060|38910|39076.6|38926.6|39059.8|38909.8|25
1623945660000|2021-06-17 16:01:00|39060.4|38910.4|39079.2|38929.2|39080.4|38930.4|39059.8|38909.8|24
1623945670000|2021-06-17 16:01:10|39079.7|38929.7|39058.7|38908.7|39079.7|38929.7|39058.7|38908.7|25
1623945680000|2021-06-17 16:01:20|39059.8|38909.8|39038|38888|39060.3|38910.3|39038|38888|29
1623945690000|2021-06-17 16:01:30|39037.9|38887.9|39038|38888|39039.4|38889.4|39037.9|38887.9|17
1623945700000|2021-06-17 16:01:40|39036.8|38886.8|39022.2|38872.2|39041.9|38891.9|39022.2|38872.2|23
1623945710000|2021-06-17 16:01:50|39023.1|38873.1|39020.9|38870.9|39023.3|38873.3|38992.5|38842.5|26
1623945720000|2021-06-17 16:02:00|39021.3|38871.3|39028.4|38878.4|39029|38879|39013.2|38863.2|28
1623945730000|2021-06-17 16:02:10|39028|38878|39020.5|38870.5|39028.5|38878.5|39009.9|38859.9|27
1623945740000|2021-06-17 16:02:20|39020.9|38870.9|39020.2|38870.2|39024|38874|39013.7|38863.7|27
1623945750000|2021-06-17 16:02:30|39021|38871|39018.5|38868.5|39021.5|38871.5|39009.2|38859.2|29
1623945760000|2021-06-17 16:02:40|39019|38869|39024.5|38874.5|39025.5|38875.5|39011.6|38861.6|25
1623945770000|2021-06-17 16:02:50|39024.1|38874.1|39020|38870|39027.4|38877.4|39020|38870|28
1623945780000|2021-06-17 16:03:00|39017.2|38867.2|39050.1|38900.1|39050.1|38900.1|39010|38860|27
1623945790000|2021-06-17 16:03:10|39050.5|38900.5|39048.3|38898.3|39051.8|38901.8|39040.4|38890.4|26
1623945800000|2021-06-17 16:03:20|39047.4|38897.4|39038.6|38888.6|39047.4|38897.4|39038.3|38888.3|25
1623945810000|2021-06-17 16:03:30|39038.5|38888.5|39037.3|38887.3|39043.5|38893.5|39029.9|38879.9|25
1623945820000|2021-06-17 16:03:40|39039.6|38889.6|39040.8|38890.8|39041.2|38891.2|39037.4|38887.4|24
1623945830000|2021-06-17 16:03:50|39040.5|38890.5|39036.1|38886.1|39041.8|38891.8|39035.1|38885.1|26
1623945840000|2021-06-17 16:04:00|39033.7|38883.7|39031.8|38881.8|39040.8|38890.8|39027.7|38877.7|27
1623945850000|2021-06-17 16:04:10|39031.5|38881.5|39011.1|38861.1|39031.5|38881.5|39011.1|38861.1|23
1623945860000|2021-06-17 16:04:20|39011|38861|38997.7|38847.7|39015.6|38865.6|38997.7|38847.7|25
1623945870000|2021-06-17 16:04:30|38995|38845|38987.9|38837.9|38995.2|38845.2|38985.7|38835.7|27
1623945880000|2021-06-17 16:04:40|38986.3|38836.3|38979.7|38829.7|38988.3|38838.3|38979.3|38829.3|28
1623945890000|2021-06-17 16:04:50|38978.3|38828.3|38962|38812|38980.5|38830.5|38962|38812|24
1623945900000|2021-06-17 16:05:00|38963.2|38813.2|38982|38832|38982|38832|38963.2|38813.2|26
1623945910000|2021-06-17 16:05:10|38980.3|38830.3|38965.6|38815.6|38981.2|38831.2|38965.6|38815.6|26
1623945920000|2021-06-17 16:05:20|38967|38817|38955.1|38805.1|38968|38818|38955.1|38805.1|22
1623945930000|2021-06-17 16:05:30|38954|38804|38967.3|38817.3|38970.5|38820.5|38950.3|38800.3|25
1623945940000|2021-06-17 16:05:40|38967.7|38817.7|38945.9|38795.9|38972|38822|38937.6|38787.6|27
1623945950000|2021-06-17 16:05:50|38952|38802|38946.3|38796.3|38952|38802|38943.2|38793.2|29
1623945960000|2021-06-17 16:06:00|38946.6|38796.6|38949.4|38799.4|38956.6|38806.6|38946.2|38796.2|28
1623945970000|2021-06-17 16:06:10|38950|38800|38949.6|38799.6|38951.6|38801.6|38945.9|38795.9|24
1623945980000|2021-06-17 16:06:20|38949.4|38799.4|38957.6|38807.6|38957.7|38807.7|38948|38798|27
1623945990000|2021-06-17 16:06:30|38957.5|38807.5|38954.3|38804.3|38959.3|38809.3|38953.7|38803.7|19
1623946000000|2021-06-17 16:06:40|38953.7|38803.7|38938.1|38788.1|38955.2|38805.2|38935.9|38785.9|26
1623946010000|2021-06-17 16:06:50|38939.7|38789.7|38937.3|38787.3|38943.9|38793.9|38936.3|38786.3|25
1623946020000|2021-06-17 16:07:00|38938|38788|38912.6|38762.6|38938.2|38788.2|38908.6|38758.6|27
1623946030000|2021-06-17 16:07:10|38910.9|38760.9|38917.6|38767.6|38920.8|38770.8|38909.2|38759.2|27
1623946040000|2021-06-17 16:07:20|38918.1|38768.1|38924.6|38774.6|38926.5|38776.5|38912.8|38762.8|26
1623946050000|2021-06-17 16:07:30|38923.3|38773.3|38913.6|38763.6|38929.1|38779.1|38913.6|38763.6|24
1623946060000|2021-06-17 16:07:40|38914.4|38764.4|38898|38748|38915|38765|38897.7|38747.7|24
1623946070000|2021-06-17 16:07:50|38897.9|38747.9|38901.5|38751.5|38902|38752|38896.4|38746.4|24
1623946080000|2021-06-17 16:08:00|38901.3|38751.3|38886.4|38736.4|38902.7|38752.7|38880.5|38730.5|24
1623946090000|2021-06-17 16:08:10|38881.8|38731.8|38885.9|38735.9|38890.5|38740.5|38855.9|38705.9|25
1623946100000|2021-06-17 16:08:20|38881.7|38731.7|38892.7|38742.7|38894.1|38744.1|38879|38729|23
1623946110000|2021-06-17 16:08:30|38892.1|38742.1|38890.1|38740.1|38892.1|38742.1|38881|38731|24
1623946120000|2021-06-17 16:08:40|38890.5|38740.5|38890.2|38740.2|38892.3|38742.3|38888.6|38738.6|14
1623946130000|2021-06-17 16:08:50|38889.8|38739.8|38875.9|38725.9|38890.1|38740.1|38874.1|38724.1|27
1623946140000|2021-06-17 16:09:00|38876.3|38726.3|38896.7|38746.7|38896.7|38746.7|38876.3|38726.3|25
1623946150000|2021-06-17 16:09:10|38897.7|38747.7|38897.9|38747.9|38897.9|38747.9|38893.1|38743.1|23
1623946160000|2021-06-17 16:09:20|38897.8|38747.8|38898|38748|38898.2|38748.2|38896.5|38746.5|18
1623946170000|2021-06-17 16:09:30|38897.9|38747.9|38896.7|38746.7|38897.9|38747.9|38891.8|38741.8|22
1623946180000|2021-06-17 16:09:40|38895.8|38745.8|38905.4|38755.4|38906.2|38756.2|38894.8|38744.8|27
1623946190000|2021-06-17 16:09:50|38904.4|38754.4|38898.6|38748.6|38904.4|38754.4|38898|38748|21
1623946200000|2021-06-17 16:10:00|38898|38748|38923.4|38773.4|38923.4|38773.4|38898|38748|23
1623946210000|2021-06-17 16:10:10|38923.3|38773.3|38922.6|38772.6|38923.3|38773.3|38919.6|38769.6|22
1623946220000|2021-06-17 16:10:20|38923|38773|38933.6|38783.6|38935.3|38785.3|38923|38773|24
1623946230000|2021-06-17 16:10:30|38933.8|38783.8|38937.4|38787.4|38937.4|38787.4|38925.6|38775.6|29
1623946240000|2021-06-17 16:10:40|38937.5|38787.5|38939.2|38789.2|38939.3|38789.3|38932.8|38782.8|24
1623946250000|2021-06-17 16:10:50|38939.8|38789.8|38942.6|38792.6|38942.6|38792.6|38939.4|38789.4|15
1623946260000|2021-06-17 16:11:00|38942.4|38792.4|38928.8|38778.8|38942.9|38792.9|38928.8|38778.8|25
1623946270000|2021-06-17 16:11:10|38928.9|38778.9|38912.6|38762.6|38932.3|38782.3|38911.1|38761.1|25
1623946280000|2021-06-17 16:11:20|38911.9|38761.9|38921|38771|38922.7|38772.7|38911.7|38761.7|22
1623946290000|2021-06-17 16:11:30|38921.8|38771.8|38936.2|38786.2|38938.2|38788.2|38921.8|38771.8|26
1623946300000|2021-06-17 16:11:40|38936.6|38786.6|38936|38786|38937.1|38787.1|38934.7|38784.7|13
1623946310000|2021-06-17 16:11:50|38935.8|38785.8|38935.5|38785.5|38936.3|38786.3|38935.4|38785.4|14
1623946320000|2021-06-17 16:12:00|38935.6|38785.6|38948.2|38798.2|38948.2|38798.2|38935.6|38785.6|16
1623946330000|2021-06-17 16:12:10|38949.2|38799.2|38943.6|38793.6|38950.1|38800.1|38937.5|38787.5|24
1623946340000|2021-06-17 16:12:20|38943.5|38793.5|38945.4|38795.4|38950.1|38800.1|38943.3|38793.3|20
1623946350000|2021-06-17 16:12:30|38945.1|38795.1|38936.8|38786.8|38945.1|38795.1|38932.5|38782.5|27
1623946360000|2021-06-17 16:12:40|38937|38787|38931.3|38781.3|38938|38788|38930.7|38780.7|24
1623946370000|2021-06-17 16:12:50|38930.9|38780.9|38932.9|38782.9|38932.9|38782.9|38928.1|38778.1|19
1623946380000|2021-06-17 16:13:00|38932.6|38782.6|38938.7|38788.7|38943.3|38793.3|38930.3|38780.3|27
1623946390000|2021-06-17 16:13:10|38940.8|38790.8|38952.2|38802.2|38952.4|38802.4|38940.7|38790.7|24
1623946400000|2021-06-17 16:13:20|38952.8|38802.8|38950.1|38800.1|38952.8|38802.8|38945.4|38795.4|26
1623946410000|2021-06-17 16:13:30|38950.3|38800.3|38954.2|38804.2|38955.6|38805.6|38950.3|38800.3|19
1623946420000|2021-06-17 16:13:40|38952.2|38802.2|38953.4|38803.4|38953.7|38803.7|38950.9|38800.9|22
1623946430000|2021-06-17 16:13:50|38957.7|38807.7|38954|38804|38962.9|38812.9|38954|38804|22
1623946440000|2021-06-17 16:14:00|38954.1|38804.1|38953.3|38803.3|38957.4|38807.4|38952.9|38802.9|23
1623946450000|2021-06-17 16:14:10|38948.1|38798.1|38941.5|38791.5|38949.1|38799.1|38940.8|38790.8|24
1623946460000|2021-06-17 16:14:20|38942.2|38792.2|38940.6|38790.6|38942.6|38792.6|38936.2|38786.2|22
1623946470000|2021-06-17 16:14:30|38940.4|38790.4|38941.4|38791.4|38942|38792|38939|38789|21
1623946480000|2021-06-17 16:14:40|38941.1|38791.1|38935.8|38785.8|38942.5|38792.5|38934.8|38784.8|8
1623946490000|2021-06-17 16:14:50|38936.9|38786.9|38917.8|38767.8|38936.9|38786.9|38917.2|38767.2|28
1623946500000|2021-06-17 16:15:00|38918.7|38768.7|38881.6|38731.6|38919.6|38769.6|38881.6|38731.6|25
1623946510000|2021-06-17 16:15:10|38881.2|38731.2|38886.3|38736.3|38886.5|38736.5|38870.4|38720.4|27
1623946520000|2021-06-17 16:15:20|38885.4|38735.4|38877.1|38727.1|38888.5|38738.5|38877.1|38727.1|23
1623946530000|2021-06-17 16:15:30|38877.2|38727.2|38866.7|38716.7|38877.2|38727.2|38854.5|38704.5|25
1623946540000|2021-06-17 16:15:40|38866.3|38716.3|38847.2|38697.2|38866.3|38716.3|38806.4|38656.4|29
1623946550000|2021-06-17 16:15:50|38811.8|38661.8|38847.5|38697.5|38867|38717|38811.8|38661.8|27
1623946560000|2021-06-17 16:16:00|38822.1|38672.1|38839.1|38689.1|38847.4|38697.4|38822.1|38672.1|21
1623946570000|2021-06-17 16:16:10|38839.6|38689.6|38843.2|38693.2|38844.5|38694.5|38839.6|38689.6|23
1623946580000|2021-06-17 16:16:20|38843.1|38693.1|38843.7|38693.7|38849.5|38699.5|38842|38692|21
1623946590000|2021-06-17 16:16:30|38844.3|38694.3|38833.3|38683.3|38845.3|38695.3|38833.3|38683.3|24
1623946600000|2021-06-17 16:16:40|38833|38683|38835.4|38685.4|38837.4|38687.4|38833|38683|20
1623946610000|2021-06-17 16:16:50|38832.5|38682.5|38821.5|38671.5|38837.8|38687.8|38821.5|38671.5|25
1623946620000|2021-06-17 16:17:00|38820.3|38670.3|38769.3|38619.3|38824.7|38674.7|38769.3|38619.3|25
1623946630000|2021-06-17 16:17:10|38761.3|38611.3|38763.3|38613.3|38776.6|38626.6|38751.1|38601.1|28
1623946640000|2021-06-17 16:17:20|38763.6|38613.6|38786.2|38636.2|38786.4|38636.4|38761.1|38611.1|26
1623946650000|2021-06-17 16:17:30|38785.1|38635.1|38779.7|38629.7|38787.4|38637.4|38779.7|38629.7|27
1623946660000|2021-06-17 16:17:40|38780.2|38630.2|38764.7|38614.7|38783.4|38633.4|38762|38612|27
1623946670000|2021-06-17 16:17:50|38764|38614|38757.7|38607.7|38764|38614|38755.6|38605.6|22
1623946680000|2021-06-17 16:18:00|38758.2|38608.2|38759.2|38609.2|38760.3|38610.3|38758|38608|25
1623946690000|2021-06-17 16:18:10|38759.6|38609.6|38760.9|38610.9|38770.8|38620.8|38758.5|38608.5|23
1623946700000|2021-06-17 16:18:20|38760.6|38610.6|38760.6|38610.6|38765.9|38615.9|38760.1|38610.1|25
1623946710000|2021-06-17 16:18:30|38760|38610|38750.8|38600.8|38760.9|38610.9|38750.1|38600.1|26
1623946720000|2021-06-17 16:18:40|38750.3|38600.3|38711|38561|38750.3|38600.3|38711|38561|25
1623946730000|2021-06-17 16:18:50|38707|38557|38691.8|38541.8|38707|38557|38686.4|38536.4|24
1623946740000|2021-06-17 16:19:00|38691.9|38541.9|38709.2|38559.2|38709.2|38559.2|38691.9|38541.9|27
1623946750000|2021-06-17 16:19:10|38709|38559|38730|38580|38731.1|38581.1|38709|38559|22
1623946760000|2021-06-17 16:19:20|38720.7|38570.7|38720.1|38570.1|38722|38572|38717.6|38567.6|28
1623946770000|2021-06-17 16:19:30|38719|38569|38718.7|38568.7|38721|38571|38716.1|38566.1|26
1623946780000|2021-06-17 16:19:40|38719.3|38569.3|38715.4|38565.4|38723.2|38573.2|38713.6|38563.6|27
1623946790000|2021-06-17 16:19:50|38713.9|38563.9|38707|38557|38715.1|38565.1|38691|38541|27
1623946800000|2021-06-17 16:20:00|38708.7|38558.7|38722.9|38572.9|38723.4|38573.4|38707.1|38557.1|25
1623946810000|2021-06-17 16:20:10|38723.1|38573.1|38724.2|38574.2|38726|38576|38721.7|38571.7|24
1623946820000|2021-06-17 16:20:20|38726.3|38576.3|38728.1|38578.1|38728.1|38578.1|38724.2|38574.2|23
1623946830000|2021-06-17 16:20:30|38726.4|38576.4|38725.6|38575.6|38729.4|38579.4|38725.2|38575.2|24
1623946840000|2021-06-17 16:20:40|38725.1|38575.1|38697.6|38547.6|38725.1|38575.1|38693.8|38543.8|25
1623946850000|2021-06-17 16:20:50|38696.4|38546.4|38656.4|38506.4|38697.4|38547.4|38644.9|38494.9|28
1623946860000|2021-06-17 16:21:00|38656.3|38506.3|38663.2|38513.2|38663.2|38513.2|38647.9|38497.9|27
1623946870000|2021-06-17 16:21:10|38665.7|38515.7|38673.4|38523.4|38686.3|38536.3|38661.2|38511.2|27
1623946880000|2021-06-17 16:21:20|38674|38524|38673|38523|38681.4|38531.4|38669.7|38519.7|25
1623946890000|2021-06-17 16:21:30|38673.7|38523.7|38682.5|38532.5|38684.1|38534.1|38672.4|38522.4|24
1623946900000|2021-06-17 16:21:40|38680.3|38530.3|38684.1|38534.1|38684.1|38534.1|38679.6|38529.6|25
1623946910000|2021-06-17 16:21:50|38684|38534|38687.8|38537.8|38690.9|38540.9|38682.2|38532.2|17
1623946920000|2021-06-17 16:22:00|38688.5|38538.5|38714.9|38564.9|38718.2|38568.2|38688.5|38538.5|27
1623946930000|2021-06-17 16:22:10|38713.9|38563.9|38701.6|38551.6|38725.4|38575.4|38700.1|38550.1|27
1623946940000|2021-06-17 16:22:20|38699.9|38549.9|38710.1|38560.1|38711.4|38561.4|38699.9|38549.9|28
1623946950000|2021-06-17 16:22:30|38711.2|38561.2|38734.5|38584.5|38734.5|38584.5|38710.6|38560.6|21
1623946960000|2021-06-17 16:22:40|38741.9|38591.9|38747.1|38597.1|38749.7|38599.7|38741.9|38591.9|24
1623946970000|2021-06-17 16:22:50|38747.4|38597.4|38761.1|38611.1|38763.3|38613.3|38742.7|38592.7|19
1623946980000|2021-06-17 16:23:00|38759.4|38609.4|38752.3|38602.3|38762.9|38612.9|38752.3|38602.3|23
1623946990000|2021-06-17 16:23:10|38750.2|38600.2|38766.2|38616.2|38767.6|38617.6|38750.2|38600.2|25
1623947000000|2021-06-17 16:23:20|38765.8|38615.8|38755.9|38605.9|38766.5|38616.5|38754.8|38604.8|23
1623947010000|2021-06-17 16:23:30|38755.8|38605.8|38751.7|38601.7|38756.1|38606.1|38751.5|38601.5|24
1623947020000|2021-06-17 16:23:40|38752.4|38602.4|38755.3|38605.3|38756.9|38606.9|38750.2|38600.2|24
1623947030000|2021-06-17 16:23:50|38756.4|38606.4|38764.4|38614.4|38764.5|38614.5|38755.1|38605.1|22
1623947040000|2021-06-17 16:24:00|38763.3|38613.3|38765.6|38615.6|38765.6|38615.6|38762.7|38612.7|19
1623947050000|2021-06-17 16:24:10|38765.8|38615.8|38766.4|38616.4|38769.9|38619.9|38765.4|38615.4|23
1623947060000|2021-06-17 16:24:20|38767.6|38617.6|38752.5|38602.5|38768.7|38618.7|38752.5|38602.5|24
1623947070000|2021-06-17 16:24:30|38751.9|38601.9|38746.4|38596.4|38752.3|38602.3|38744.8|38594.8|26
1623947080000|2021-06-17 16:24:40|38745.9|38595.9|38747.9|38597.9|38757|38607|38745.6|38595.6|24
1623947090000|2021-06-17 16:24:50|38747.5|38597.5|38762.7|38612.7|38762.7|38612.7|38747.5|38597.5|23
1623947100000|2021-06-17 16:25:00|38762.4|38612.4|38764.5|38614.5|38764.8|38614.8|38762|38612|23
1623947110000|2021-06-17 16:25:10|38763.8|38613.8|38760.3|38610.3|38764.2|38614.2|38752.3|38602.3|18
1623947120000|2021-06-17 16:25:20|38761.8|38611.8|38770.6|38620.6|38770.6|38620.6|38760.5|38610.5|24
1623947130000|2021-06-17 16:25:30|38769.4|38619.4|38769.5|38619.5|38769.6|38619.6|38769.3|38619.3|6
1623947140000|2021-06-17 16:25:40|38769.6|38619.6|38765.1|38615.1|38769.8|38619.8|38761.2|38611.2|21
1623947150000|2021-06-17 16:25:50|38764.2|38614.2|38762.4|38612.4|38765.2|38615.2|38761.9|38611.9|21
1623947160000|2021-06-17 16:26:00|38762.7|38612.7|38757.1|38607.1|38765.7|38615.7|38757.1|38607.1|22
1623947170000|2021-06-17 16:26:10|38757.6|38607.6|38748.2|38598.2|38758.9|38608.9|38747.9|38597.9|22
1623947180000|2021-06-17 16:26:20|38747.6|38597.6|38732.9|38582.9|38747.7|38597.7|38729.4|38579.4|24
1623947190000|2021-06-17 16:26:30|38731|38581|38713.7|38563.7|38732.6|38582.6|38712|38562|25
1623947200000|2021-06-17 16:26:40|38705.8|38555.8|38698.4|38548.4|38707.3|38557.3|38697.5|38547.5|24
1623947210000|2021-06-17 16:26:50|38699.3|38549.3|38715.8|38565.8|38717.8|38567.8|38698.4|38548.4|25
1623947220000|2021-06-17 16:27:00|38719.1|38569.1|38708.8|38558.8|38721.2|38571.2|38708.8|38558.8|27
1623947230000|2021-06-17 16:27:10|38708.6|38558.6|38694.2|38544.2|38708.6|38558.6|38689.2|38539.2|25
1623947240000|2021-06-17 16:27:20|38690.7|38540.7|38689.9|38539.9|38691|38541|38670.8|38520.8|25
1623947250000|2021-06-17 16:27:30|38688.8|38538.8|38691.3|38541.3|38691.3|38541.3|38683.7|38533.7|27
1623947260000|2021-06-17 16:27:40|38688.8|38538.8|38683.9|38533.9|38695.6|38545.6|38683.9|38533.9|26
1623947270000|2021-06-17 16:27:50|38683.8|38533.8|38675.8|38525.8|38683.8|38533.8|38672.4|38522.4|22
1623947280000|2021-06-17 16:28:00|38676.1|38526.1|38669.1|38519.1|38676.1|38526.1|38668.5|38518.5|22
1623947290000|2021-06-17 16:28:10|38660.1|38510.1|38647.4|38497.4|38665.8|38515.8|38647.4|38497.4|27
1623947300000|2021-06-17 16:28:20|38644|38494|38639|38489|38644|38494|38624.2|38474.2|26
1623947310000|2021-06-17 16:28:30|38640.6|38490.6|38633.4|38483.4|38643.9|38493.9|38625.9|38475.9|26
1623947320000|2021-06-17 16:28:40|38634.2|38484.2|38664.4|38514.4|38664.4|38514.4|38633|38483|27
1623947330000|2021-06-17 16:28:50|38665.4|38515.4|38664.7|38514.7|38665.5|38515.5|38653.7|38503.7|25
1623947340000|2021-06-17 16:29:00|38666.3|38516.3|38674.3|38524.3|38677.4|38527.4|38665.7|38515.7|23
1623947350000|2021-06-17 16:29:10|38674.9|38524.9|38676.4|38526.4|38678.5|38528.5|38673.9|38523.9|20
1623947360000|2021-06-17 16:29:20|38675.3|38525.3|38662.5|38512.5|38677.2|38527.2|38662.5|38512.5|24
1623947370000|2021-06-17 16:29:30|38663.2|38513.2|38660.7|38510.7|38664|38514|38658|38508|24
1623947380000|2021-06-17 16:29:40|38660.9|38510.9|38666.9|38516.9|38666.9|38516.9|38653.8|38503.8|19
1623947390000|2021-06-17 16:29:50|38666.3|38516.3|38675.3|38525.3|38676.1|38526.1|38664.8|38514.8|26
1623947400000|2021-06-17 16:30:00|38675.4|38525.4|38655.2|38505.2|38675.8|38525.8|38655.2|38505.2|26
1623947410000|2021-06-17 16:30:10|38654.2|38504.2|38639.4|38489.4|38654.5|38504.5|38633.2|38483.2|28
1623947420000|2021-06-17 16:30:20|38638.7|38488.7|38597.9|38447.9|38641.6|38491.6|38593.1|38443.1|28
1623947430000|2021-06-17 16:30:30|38598.1|38448.1|38595.9|38445.9|38608.3|38458.3|38591.2|38441.2|29
1623947440000|2021-06-17 16:30:40|38597|38447|38581.8|38431.8|38597.2|38447.2|38580.8|38430.8|26
1623947450000|2021-06-17 16:30:50|38580.6|38430.6|38580.5|38430.5|38591|38441|38570.6|38420.6|28
1623947460000|2021-06-17 16:31:00|38583.2|38433.2|38618.6|38468.6|38618.6|38468.6|38583.2|38433.2|28
1623947470000|2021-06-17 16:31:10|38619|38469|38626|38476|38626|38476|38617.4|38467.4|18
1623947480000|2021-06-17 16:31:20|38627.9|38477.9|38636.5|38486.5|38636.8|38486.8|38627.9|38477.9|25
1623947490000|2021-06-17 16:31:30|38635.2|38485.2|38638.7|38488.7|38643.9|38493.9|38635.2|38485.2|26
1623947500000|2021-06-17 16:31:40|38638.8|38488.8|38629.7|38479.7|38638.8|38488.8|38629.7|38479.7|19
1623947510000|2021-06-17 16:31:50|38630.6|38480.6|38633.4|38483.4|38633.4|38483.4|38626.9|38476.9|22
1623947520000|2021-06-17 16:32:00|38634|38484|38635.8|38485.8|38637.6|38487.6|38634|38484|16
1623947530000|2021-06-17 16:32:10|38636|38486|38636.6|38486.6|38642.7|38492.7|38634.9|38484.9|24
1623947540000|2021-06-17 16:32:20|38636.1|38486.1|38636.7|38486.7|38636.9|38486.9|38630.7|38480.7|21
1623947550000|2021-06-17 16:32:30|38637.5|38487.5|38642.9|38492.9|38642.9|38492.9|38637.2|38487.2|19
1623947560000|2021-06-17 16:32:40|38642.6|38492.6|38640.8|38490.8|38646.8|38496.8|38640.4|38490.4|25
1623947570000|2021-06-17 16:32:50|38642.1|38492.1|38641.2|38491.2|38642.3|38492.3|38638.1|38488.1|17
1623947580000|2021-06-17 16:33:00|38641.8|38491.8|38644.7|38494.7|38647.3|38497.3|38641.8|38491.8|25
1623947590000|2021-06-17 16:33:10|38644.2|38494.2|38603.8|38453.8|38644.7|38494.7|38603.4|38453.4|27
1623947600000|2021-06-17 16:33:20|38604.7|38454.7|38620.2|38470.2|38623.5|38473.5|38601.7|38451.7|26
1623947610000|2021-06-17 16:33:30|38620.3|38470.3|38625.2|38475.2|38627.5|38477.5|38619.8|38469.8|23
1623947620000|2021-06-17 16:33:40|38628.6|38478.6|38625.7|38475.7|38634.7|38484.7|38625.7|38475.7|27
1623947630000|2021-06-17 16:33:50|38625.3|38475.3|38629|38479|38630|38480|38618.8|38468.8|25
1623947640000|2021-06-17 16:34:00|38629.5|38479.5|38639.5|38489.5|38639.5|38489.5|38627.5|38477.5|23
1623947650000|2021-06-17 16:34:10|38639.9|38489.9|38638.8|38488.8|38639.9|38489.9|38638.7|38488.7|10
1623947660000|2021-06-17 16:34:20|38638.5|38488.5|38640.9|38490.9|38641.4|38491.4|38637.1|38487.1|17
1623947670000|2021-06-17 16:34:30|38640.8|38490.8|38658.3|38508.3|38673.9|38523.9|38640.8|38490.8|24
1623947680000|2021-06-17 16:34:40|38661.9|38511.9|38681.8|38531.8|38682.5|38532.5|38660.7|38510.7|25
1623947690000|2021-06-17 16:34:50|38682.2|38532.2|38689.8|38539.8|38690.6|38540.6|38682.2|38532.2|22
1623947700000|2021-06-17 16:35:00|38688.7|38538.7|38670.2|38520.2|38689.3|38539.3|38659.4|38509.4|23
1623947710000|2021-06-17 16:35:10|38670|38520|38685.4|38535.4|38686.6|38536.6|38669.8|38519.8|26
1623947720000|2021-06-17 16:35:20|38686.3|38536.3|38686.1|38536.1|38689.1|38539.1|38684.7|38534.7|25
1623947730000|2021-06-17 16:35:30|38686.4|38536.4|38689.9|38539.9|38689.9|38539.9|38686.4|38536.4|21
1623947740000|2021-06-17 16:35:40|38690|38540|38688.6|38538.6|38690|38540|38688.2|38538.2|13
1623947750000|2021-06-17 16:35:50|38688.7|38538.7|38691.3|38541.3|38693.1|38543.1|38687.6|38537.6|22
1623947760000|2021-06-17 16:36:00|38692.5|38542.5|38699.9|38549.9|38699.9|38549.9|38692.5|38542.5|18
1623947770000|2021-06-17 16:36:10|38700|38550|38699.1|38549.1|38700|38550|38698.9|38548.9|8
1623947780000|2021-06-17 16:36:20|38699.3|38549.3|38690.3|38540.3|38699.3|38549.3|38689.4|38539.4|16
1623947790000|2021-06-17 16:36:30|38691|38541|38698.1|38548.1|38698.1|38548.1|38690.2|38540.2|16
1623947800000|2021-06-17 16:36:40|38698.3|38548.3|38699.2|38549.2|38699.9|38549.9|38697.8|38547.8|17
1623947810000|2021-06-17 16:36:50|38702.5|38552.5|38707.5|38557.5|38709.7|38559.7|38702.5|38552.5|20
1623947820000|2021-06-17 16:37:00|38707.4|38557.4|38712.6|38562.6|38712.6|38562.6|38701.6|38551.6|25
1623947830000|2021-06-17 16:37:10|38710.5|38560.5|38711.5|38561.5|38712.7|38562.7|38709.7|38559.7|25
1623947840000|2021-06-17 16:37:20|38710.9|38560.9|38714.5|38564.5|38716.1|38566.1|38705.2|38555.2|26
1623947850000|2021-06-17 16:37:30|38715.7|38565.7|38722.1|38572.1|38727.9|38577.9|38715.7|38565.7|26
1623947860000|2021-06-17 16:37:40|38724.4|38574.4|38731.7|38581.7|38732.9|38582.9|38724.4|38574.4|19
1623947870000|2021-06-17 16:37:50|38728.2|38578.2|38727.4|38577.4|38732.9|38582.9|38727.4|38577.4|20
1623947880000|2021-06-17 16:38:00|38729.6|38579.6|38734.8|38584.8|38734.8|38584.8|38727.7|38577.7|13
1623947890000|2021-06-17 16:38:10|38735.1|38585.1|38740.1|38590.1|38741.2|38591.2|38735.1|38585.1|8
1623947900000|2021-06-17 16:38:20|38735.1|38585.1|38721.5|38571.5|38735.1|38585.1|38719|38569|23
1623947910000|2021-06-17 16:38:30|38720.4|38570.4|38735.9|38585.9|38735.9|38585.9|38719.6|38569.6|20
1623947920000|2021-06-17 16:38:40|38736.8|38586.8|38733.3|38583.3|38736.8|38586.8|38732.8|38582.8|14
1623947930000|2021-06-17 16:38:50|38733.5|38583.5|38730.2|38580.2|38734.7|38584.7|38730.2|38580.2|19
1623947940000|2021-06-17 16:39:00|38731|38581|38716.8|38566.8|38731|38581|38716.8|38566.8|18
1623947950000|2021-06-17 16:39:10|38716.6|38566.6|38707.2|38557.2|38716.7|38566.7|38707.1|38557.1|16
1623947960000|2021-06-17 16:39:20|38707.1|38557.1|38695.1|38545.1|38707.1|38557.1|38694.6|38544.6|26
1623947970000|2021-06-17 16:39:30|38696.2|38546.2|38709.3|38559.3|38709.4|38559.4|38688.9|38538.9|19
1623947980000|2021-06-17 16:39:40|38708.4|38558.4|38704.7|38554.7|38708.4|38558.4|38702|38552|22
1623947990000|2021-06-17 16:39:50|38705.1|38555.1|38689.2|38539.2|38708.7|38558.7|38689.2|38539.2|22
1623948000000|2021-06-17 16:40:00|38688.6|38538.6|38687.6|38537.6|38688.6|38538.6|38686.8|38536.8|19
1623948010000|2021-06-17 16:40:10|38688.7|38538.7|38690.2|38540.2|38692.9|38542.9|38688.7|38538.7|19
1623948020000|2021-06-17 16:40:20|38688|38538|38686.7|38536.7|38688|38538|38685.8|38535.8|18
1623948030000|2021-06-17 16:40:30|38686.5|38536.5|38670.1|38520.1|38687|38537|38663.1|38513.1|26
1623948040000|2021-06-17 16:40:40|38669.6|38519.6|38651.5|38501.5|38670|38520|38632.3|38482.3|22
1623948050000|2021-06-17 16:40:50|38649.1|38499.1|38623.7|38473.7|38649.2|38499.2|38623.7|38473.7|23
1623948060000|2021-06-17 16:41:00|38623.9|38473.9|38609.8|38459.8|38624.4|38474.4|38606.6|38456.6|26
1623948070000|2021-06-17 16:41:10|38609.6|38459.6|38599.9|38449.9|38609.6|38459.6|38596.8|38446.8|28
1623948080000|2021-06-17 16:41:20|38603.9|38453.9|38614.3|38464.3|38616.8|38466.8|38603.9|38453.9|26
1623948090000|2021-06-17 16:41:30|38610.8|38460.8|38606.9|38456.9|38610.8|38460.8|38603.1|38453.1|26
1623948100000|2021-06-17 16:41:40|38606.8|38456.8|38607.2|38457.2|38609.7|38459.7|38603.6|38453.6|26
1623948110000|2021-06-17 16:41:50|38608.7|38458.7|38619.8|38469.8|38624.3|38474.3|38608.7|38458.7|22
1623948120000|2021-06-17 16:42:00|38620.3|38470.3|38606|38456|38620.3|38470.3|38604.8|38454.8|24
1623948130000|2021-06-17 16:42:10|38600.9|38450.9|38598.1|38448.1|38600.9|38450.9|38584|38434|22
1623948140000|2021-06-17 16:42:20|38598.2|38448.2|38601.5|38451.5|38610.5|38460.5|38598.2|38448.2|26
1623948150000|2021-06-17 16:42:30|38601|38451|38599|38449|38603.6|38453.6|38596.8|38446.8|25
1623948160000|2021-06-17 16:42:40|38598.3|38448.3|38605.6|38455.6|38605.6|38455.6|38597.9|38447.9|22
1623948170000|2021-06-17 16:42:50|38605.4|38455.4|38594.8|38444.8|38606.2|38456.2|38594.5|38444.5|18
1623948180000|2021-06-17 16:43:00|38595.3|38445.3|38575|38425|38595.3|38445.3|38575|38425|24
1623948190000|2021-06-17 16:43:10|38574.9|38424.9|38575.6|38425.6|38577.2|38427.2|38574.9|38424.9|25
1623948200000|2021-06-17 16:43:20|38574.6|38424.6|38565.4|38415.4|38574.7|38424.7|38554.5|38404.5|23
1623948210000|2021-06-17 16:43:30|38565.9|38415.9|38574.1|38424.1|38574.1|38424.1|38565.9|38415.9|21
1623948220000|2021-06-17 16:43:40|38572.9|38422.9|38551.8|38401.8|38577.5|38427.5|38550.9|38400.9|24
1623948230000|2021-06-17 16:43:50|38552.9|38402.9|38554|38404|38554.2|38404.2|38551.3|38401.3|24
1623948240000|2021-06-17 16:44:00|38553.6|38403.6|38539.5|38389.5|38564.4|38414.4|38538.1|38388.1|27
1623948250000|2021-06-17 16:44:10|38539.6|38389.6|38551.8|38401.8|38553.4|38403.4|38538.7|38388.7|24
1623948260000|2021-06-17 16:44:20|38551.7|38401.7|38556.2|38406.2|38557.9|38407.9|38551.7|38401.7|23
1623948270000|2021-06-17 16:44:30|38555.6|38405.6|38558.7|38408.7|38560.9|38410.9|38552.4|38402.4|27
1623948280000|2021-06-17 16:44:40|38558.8|38408.8|38558.1|38408.1|38563.2|38413.2|38553.3|38403.3|24
1623948290000|2021-06-17 16:44:50|38557.9|38407.9|38565.1|38415.1|38567.1|38417.1|38555.7|38405.7|23
1623948300000|2021-06-17 16:45:00|38566.6|38416.6|38523|38373|38566.6|38416.6|38523|38373|27
1623948310000|2021-06-17 16:45:10|38519.9|38369.9|38478.2|38328.2|38519.9|38369.9|38472.4|38322.4|28
1623948320000|2021-06-17 16:45:20|38478.7|38328.7|38467.1|38317.1|38485|38335|38464.1|38314.1|28
1623948330000|2021-06-17 16:45:30|38470.1|38320.1|38441.5|38291.5|38478.6|38328.6|38440.7|38290.7|26
1623948340000|2021-06-17 16:45:40|38443.8|38293.8|38477|38327|38478.5|38328.5|38443.8|38293.8|28
1623948350000|2021-06-17 16:45:50|38476.3|38326.3|38475.9|38325.9|38480.7|38330.7|38475.6|38325.6|22
1623948360000|2021-06-17 16:46:00|38469.7|38319.7|38485.6|38335.6|38486.1|38336.1|38468.8|38318.8|21
1623948370000|2021-06-17 16:46:10|38485.8|38335.8|38479.4|38329.4|38493.2|38343.2|38478.2|38328.2|20
1623948380000|2021-06-17 16:46:20|38477.2|38327.2|38482.2|38332.2|38484.6|38334.6|38475.2|38325.2|25
1623948390000|2021-06-17 16:46:30|38487.2|38337.2|38485.2|38335.2|38488.5|38338.5|38482.5|38332.5|19
1623948400000|2021-06-17 16:46:40|38485.4|38335.4|38470.5|38320.5|38485.4|38335.4|38470.5|38320.5|21
1623948410000|2021-06-17 16:46:50|38470.6|38320.6|38465.6|38315.6|38476.4|38326.4|38458.8|38308.8|27
1623948420000|2021-06-17 16:47:00|38466.2|38316.2|38475.5|38325.5|38478.3|38328.3|38466.2|38316.2|27
1623948430000|2021-06-17 16:47:10|38474.6|38324.6|38446.3|38296.3|38474.6|38324.6|38446.3|38296.3|25
1623948440000|2021-06-17 16:47:20|38446|38296|38462.4|38312.4|38462.4|38312.4|38445.9|38295.9|26
1623948450000|2021-06-17 16:47:30|38462.5|38312.5|38471|38321|38476.7|38326.7|38461.1|38311.1|26
1623948460000|2021-06-17 16:47:40|38471.9|38321.9|38483.2|38333.2|38483.7|38333.7|38471.9|38321.9|21
1623948470000|2021-06-17 16:47:50|38481.8|38331.8|38482.7|38332.7|38483.2|38333.2|38475.2|38325.2|28
1623948480000|2021-06-17 16:48:00|38486.2|38336.2|38496.2|38346.2|38496.9|38346.9|38486.2|38336.2|27
1623948490000|2021-06-17 16:48:10|38496.4|38346.4|38495.3|38345.3|38498.1|38348.1|38487|38337|26
1623948500000|2021-06-17 16:48:20|38495.5|38345.5|38506|38356|38512.3|38362.3|38495.5|38345.5|22
1623948510000|2021-06-17 16:48:30|38505.4|38355.4|38510.3|38360.3|38510.3|38360.3|38503.7|38353.7|18
1623948520000|2021-06-17 16:48:40|38508.7|38358.7|38503.3|38353.3|38509.9|38359.9|38501.1|38351.1|23
1623948530000|2021-06-17 16:48:50|38504.4|38354.4|38515|38365|38515.3|38365.3|38504.3|38354.3|25
1623948540000|2021-06-17 16:49:00|38515.3|38365.3|38492.4|38342.4|38515.4|38365.4|38492.4|38342.4|19
1623948550000|2021-06-17 16:49:10|38492.6|38342.6|38479.8|38329.8|38496.3|38346.3|38479.2|38329.2|23
1623948560000|2021-06-17 16:49:20|38478.9|38328.9|38480.1|38330.1|38481.6|38331.6|38477.5|38327.5|22
1623948570000|2021-06-17 16:49:30|38479.9|38329.9|38468.9|38318.9|38479.9|38329.9|38468.9|38318.9|21
1623948580000|2021-06-17 16:49:40|38470.1|38320.1|38439.6|38289.6|38470.1|38320.1|38439.6|38289.6|27
1623948590000|2021-06-17 16:49:50|38439.2|38289.2|38443.2|38293.2|38451.9|38301.9|38438|38288|26
1623948600000|2021-06-17 16:50:00|38446.2|38296.2|38452.7|38302.7|38458.3|38308.3|38444.7|38294.7|24
1623948610000|2021-06-17 16:50:10|38451.4|38301.4|38462.2|38312.2|38462.2|38312.2|38451.4|38301.4|21
1623948620000|2021-06-17 16:50:20|38461.9|38311.9|38474.7|38324.7|38479.8|38329.8|38461.9|38311.9|18
1623948630000|2021-06-17 16:50:30|38474.8|38324.8|38470.6|38320.6|38475.9|38325.9|38469.7|38319.7|16
1623948640000|2021-06-17 16:50:40|38469.4|38319.4|38456.9|38306.9|38471|38321|38456.7|38306.7|24
1623948650000|2021-06-17 16:50:50|38457.2|38307.2|38454.1|38304.1|38459.1|38309.1|38452.5|38302.5|21
1623948660000|2021-06-17 16:51:00|38454.4|38304.4|38463.2|38313.2|38465.2|38315.2|38454.4|38304.4|17
1623948670000|2021-06-17 16:51:10|38464|38314|38463.9|38313.9|38466.1|38316.1|38459.5|38309.5|23
1623948680000|2021-06-17 16:51:20|38466.8|38316.8|38467|38317|38467.8|38317.8|38465.1|38315.1|18
1623948690000|2021-06-17 16:51:30|38467.1|38317.1|38469.1|38319.1|38469.1|38319.1|38466.2|38316.2|12
1623948700000|2021-06-17 16:51:40|38468.9|38318.9|38454.1|38304.1|38468.9|38318.9|38452.7|38302.7|18
1623948710000|2021-06-17 16:51:50|38454.3|38304.3|38463.4|38313.4|38463.4|38313.4|38454.3|38304.3|16
1623948720000|2021-06-17 16:52:00|38464.7|38314.7|38460.4|38310.4|38465|38315|38458.6|38308.6|15
1623948730000|2021-06-17 16:52:10|38460.8|38310.8|38457.9|38307.9|38461|38311|38454.9|38304.9|23
1623948740000|2021-06-17 16:52:20|38457.7|38307.7|38452.3|38302.3|38461.7|38311.7|38452.1|38302.1|24
1623948750000|2021-06-17 16:52:30|38452.5|38302.5|38456.5|38306.5|38458.1|38308.1|38448.2|38298.2|22
1623948760000|2021-06-17 16:52:40|38456.2|38306.2|38430.6|38280.6|38457.9|38307.9|38430.6|38280.6|25
1623948770000|2021-06-17 16:52:50|38427.4|38277.4|38443.8|38293.8|38447.7|38297.7|38417.7|38267.7|25
1623948780000|2021-06-17 16:53:00|38445.5|38295.5|38438.8|38288.8|38448.5|38298.5|38438.8|38288.8|26
1623948790000|2021-06-17 16:53:10|38438.9|38288.9|38428.5|38278.5|38438.9|38288.9|38422.8|38272.8|24
1623948800000|2021-06-17 16:53:20|38432.1|38282.1|38436.9|38286.9|38436.9|38286.9|38423.5|38273.5|28
1623948810000|2021-06-17 16:53:30|38433.9|38283.9|38433.8|38283.8|38435|38285|38432.6|38282.6|20
1623948820000|2021-06-17 16:53:40|38433.7|38283.7|38436.6|38286.6|38438|38288|38432.7|38282.7|22
1623948830000|2021-06-17 16:53:50|38440.4|38290.4|38447.6|38297.6|38451.9|38301.9|38440.4|38290.4|21
1623948840000|2021-06-17 16:54:00|38445.5|38295.5|38453.6|38303.6|38455.6|38305.6|38445.5|38295.5|25
1623948850000|2021-06-17 16:54:10|38453.4|38303.4|38457.2|38307.2|38458.5|38308.5|38453.4|38303.4|25
1623948860000|2021-06-17 16:54:20|38456.9|38306.9|38457.1|38307.1|38457.9|38307.9|38456.7|38306.7|15
1623948870000|2021-06-17 16:54:30|38456.3|38306.3|38468.5|38318.5|38469.6|38319.6|38456.3|38306.3|18
1623948880000|2021-06-17 16:54:40|38468.8|38318.8|38470.9|38320.9|38470.9|38320.9|38468.5|38318.5|17
1623948890000|2021-06-17 16:54:50|38471.9|38321.9|38451.8|38301.8|38471.9|38321.9|38447.9|38297.9|19
1623948900000|2021-06-17 16:55:00|38452.4|38302.4|38436.6|38286.6|38452.5|38302.5|38436.6|38286.6|15
1623948910000|2021-06-17 16:55:10|38436.7|38286.7|38424.8|38274.8|38437.1|38287.1|38424.8|38274.8|27
1623948920000|2021-06-17 16:55:20|38423.5|38273.5|38400.9|38250.9|38423.5|38273.5|38400.9|38250.9|25
1623948930000|2021-06-17 16:55:30|38391.8|38241.8|38373.3|38223.3|38391.8|38241.8|38365.9|38215.9|29
1623948940000|2021-06-17 16:55:40|38370|38220|38402.6|38252.6|38403.3|38253.3|38370|38220|29
1623948950000|2021-06-17 16:55:50|38401.4|38251.4|38406.4|38256.4|38409.1|38259.1|38401.1|38251.1|20
1623948960000|2021-06-17 16:56:00|38408.4|38258.4|38429.3|38279.3|38431.7|38281.7|38408.4|38258.4|27
1623948970000|2021-06-17 16:56:10|38430.7|38280.7|38425.8|38275.8|38432.9|38282.9|38419.9|38269.9|25
1623948980000|2021-06-17 16:56:20|38430.2|38280.2|38443.1|38293.1|38443.1|38293.1|38423.4|38273.4|21
1623948990000|2021-06-17 16:56:30|38446.2|38296.2|38448.1|38298.1|38462.1|38312.1|38444.1|38294.1|27
1623949000000|2021-06-17 16:56:40|38448|38298|38487.4|38337.4|38489.8|38339.8|38447|38297|24
1623949010000|2021-06-17 16:56:50|38488|38338|38498.3|38348.3|38498.3|38348.3|38487.4|38337.4|26
1623949020000|2021-06-17 16:57:00|38496.2|38346.2|38506.1|38356.1|38508.4|38358.4|38496.2|38346.2|25
1623949030000|2021-06-17 16:57:10|38507.1|38357.1|38499.5|38349.5|38508.2|38358.2|38498.3|38348.3|25
1623949040000|2021-06-17 16:57:20|38497.5|38347.5|38501.7|38351.7|38502.9|38352.9|38497.5|38347.5|23
1623949050000|2021-06-17 16:57:30|38501.8|38351.8|38501.1|38351.1|38502|38352|38499.2|38349.2|11
1623949060000|2021-06-17 16:57:40|38500.2|38350.2|38518.1|38368.1|38518.1|38368.1|38500.2|38350.2|16
1623949070000|2021-06-17 16:57:50|38519.8|38369.8|38521.7|38371.7|38523.3|38373.3|38517.1|38367.1|16
1623949080000|2021-06-17 16:58:00|38520.9|38370.9|38526.9|38376.9|38526.9|38376.9|38519.2|38369.2|21
1623949090000|2021-06-17 16:58:10|38527|38377|38541.3|38391.3|38541.3|38391.3|38527|38377|25
1623949100000|2021-06-17 16:58:20|38540.7|38390.7|38546.8|38396.8|38548.2|38398.2|38540.6|38390.6|23
1623949110000|2021-06-17 16:58:30|38547.9|38397.9|38548.9|38398.9|38555.5|38405.5|38540.9|38390.9|24
1623949120000|2021-06-17 16:58:40|38551.8|38401.8|38551|38401|38555.4|38405.4|38542|38392|24
1623949130000|2021-06-17 16:58:50|38549.7|38399.7|38547|38397|38555.1|38405.1|38546.3|38396.3|24
1623949140000|2021-06-17 16:59:00|38548.3|38398.3|38549.5|38399.5|38549.8|38399.8|38547.9|38397.9|14
1623949150000|2021-06-17 16:59:10|38549.6|38399.6|38552.3|38402.3|38552.6|38402.6|38546.8|38396.8|24
1623949160000|2021-06-17 16:59:20|38552.5|38402.5|38556.4|38406.4|38556.4|38406.4|38552.3|38402.3|22
1623949170000|2021-06-17 16:59:30|38557.3|38407.3|38583.3|38433.3|38583.3|38433.3|38555.8|38405.8|26
1623949180000|2021-06-17 16:59:40|38584|38434|38560.3|38410.3|38585.4|38435.4|38559.8|38409.8|28
1623949190000|2021-06-17 16:59:50|38561.6|38411.6|38568|38418|38568|38418|38560|38410|25
1623949200000|2021-06-17 17:00:00|38565.1|38415.1|38551.3|38401.3|38565.1|38415.1|38548.6|38398.6|26
1623949210000|2021-06-17 17:00:10|38551.7|38401.7|38561.2|38411.2|38561.2|38411.2|38546|38396|22
1623949220000|2021-06-17 17:00:20|38560.2|38410.2|38576.3|38426.3|38579|38429|38560.2|38410.2|23
1623949230000|2021-06-17 17:00:30|38575.1|38425.1|38574.7|38424.7|38581.9|38431.9|38571.8|38421.8|25
1623949240000|2021-06-17 17:00:40|38578.8|38428.8|38556.1|38406.1|38580.4|38430.4|38555.7|38405.7|25
1623949250000|2021-06-17 17:00:50|38555.9|38405.9|38569|38419|38573.1|38423.1|38555.9|38405.9|26
1623949260000|2021-06-17 17:01:00|38569.6|38419.6|38584|38434|38584|38434|38567.6|38417.6|24
1623949270000|2021-06-17 17:01:10|38578.5|38428.5|38586.6|38436.6|38599|38449|38577.7|38427.7|28
1623949280000|2021-06-17 17:01:20|38585.7|38435.7|38562.3|38412.3|38587.5|38437.5|38557.7|38407.7|27
1623949290000|2021-06-17 17:01:30|38560.4|38410.4|38532.5|38382.5|38560.4|38410.4|38532.5|38382.5|21
1623949300000|2021-06-17 17:01:40|38534.4|38384.4|38531.4|38381.4|38542.6|38392.6|38531.4|38381.4|27
1623949310000|2021-06-17 17:01:50|38531|38381|38531.1|38381.1|38531.1|38381.1|38514.1|38364.1|26
1623949320000|2021-06-17 17:02:00|38538.4|38388.4|38510.7|38360.7|38538.8|38388.8|38510.7|38360.7|26
1623949330000|2021-06-17 17:02:10|38511.5|38361.5|38499.1|38349.1|38513.6|38363.6|38499.1|38349.1|25
1623949340000|2021-06-17 17:02:20|38497.9|38347.9|38473.4|38323.4|38497.9|38347.9|38467|38317|25
1623949350000|2021-06-17 17:02:30|38471.3|38321.3|38477.6|38327.6|38489.4|38339.4|38469.5|38319.5|26
1623949360000|2021-06-17 17:02:40|38474.5|38324.5|38471.2|38321.2|38475.8|38325.8|38469.5|38319.5|26
1623949370000|2021-06-17 17:02:50|38471.6|38321.6|38421|38271|38471.6|38321.6|38421|38271|28
1623949380000|2021-06-17 17:03:00|38419.9|38269.9|38429.6|38279.6|38444.5|38294.5|38417.4|38267.4|28
1623949390000|2021-06-17 17:03:10|38428.8|38278.8|38433.1|38283.1|38436|38286|38419|38269|29
1623949400000|2021-06-17 17:03:20|38433.2|38283.2|38438.5|38288.5|38440.1|38290.1|38433.1|38283.1|25
1623949410000|2021-06-17 17:03:30|38439.1|38289.1|38448.7|38298.7|38448.9|38298.9|38437.1|38287.1|27
1623949420000|2021-06-17 17:03:40|38446.4|38296.4|38446.3|38296.3|38450.5|38300.5|38445.7|38295.7|27
1623949430000|2021-06-17 17:03:50|38446.6|38296.6|38465.7|38315.7|38466.6|38316.6|38446.6|38296.6|26
1623949440000|2021-06-17 17:04:00|38464.9|38314.9|38436.2|38286.2|38466.3|38316.3|38435.2|38285.2|27
1623949450000|2021-06-17 17:04:10|38436.5|38286.5|38468|38318|38470.1|38320.1|38427.3|38277.3|29
1623949460000|2021-06-17 17:04:20|38466.1|38316.1|38489|38339|38489|38339|38464.8|38314.8|26
1623949470000|2021-06-17 17:04:30|38488.9|38338.9|38477.1|38327.1|38488.9|38338.9|38473.5|38323.5|25
1623949480000|2021-06-17 17:04:40|38476.8|38326.8|38487|38337|38487|38337|38476.8|38326.8|22
1623949490000|2021-06-17 17:04:50|38487.1|38337.1|38499.7|38349.7|38500.4|38350.4|38486.4|38336.4|27
1623949500000|2021-06-17 17:05:00|38499.6|38349.6|38487.5|38337.5|38500.3|38350.3|38486.8|38336.8|27
1623949510000|2021-06-17 17:05:10|38487.6|38337.6|38484.5|38334.5|38488.9|38338.9|38484|38334|25
1623949520000|2021-06-17 17:05:20|38484.7|38334.7|38473.6|38323.6|38484.7|38334.7|38466|38316|26
1623949530000|2021-06-17 17:05:30|38474.8|38324.8|38454.1|38304.1|38474.8|38324.8|38454.1|38304.1|24
1623949540000|2021-06-17 17:05:40|38454.7|38304.7|38453.4|38303.4|38457.5|38307.5|38453.4|38303.4|21
1623949550000|2021-06-17 17:05:50|38453.6|38303.6|38451.4|38301.4|38453.6|38303.6|38445.9|38295.9|26
1623949560000|2021-06-17 17:06:00|38455.3|38305.3|38460.4|38310.4|38464.7|38314.7|38455.3|38305.3|25
1623949570000|2021-06-17 17:06:10|38459.7|38309.7|38461.4|38311.4|38466.4|38316.4|38459.4|38309.4|20
1623949580000|2021-06-17 17:06:20|38461.3|38311.3|38460.5|38310.5|38461.9|38311.9|38459.9|38309.9|14
1623949590000|2021-06-17 17:06:30|38460.7|38310.7|38464.2|38314.2|38466.6|38316.6|38460.7|38310.7|9
1623949600000|2021-06-17 17:06:40|38464.3|38314.3|38471.7|38321.7|38474|38324|38464.2|38314.2|23
1623949610000|2021-06-17 17:06:50|38470.8|38320.8|38468.2|38318.2|38470.8|38320.8|38465.2|38315.2|26
1623949620000|2021-06-17 17:07:00|38469.1|38319.1|38495.2|38345.2|38495.4|38345.4|38469|38319|26
1623949630000|2021-06-17 17:07:10|38499.6|38349.6|38496.7|38346.7|38500.4|38350.4|38495.3|38345.3|22
1623949640000|2021-06-17 17:07:20|38495.8|38345.8|38475.4|38325.4|38497.1|38347.1|38474.3|38324.3|24
1623949650000|2021-06-17 17:07:30|38474.8|38324.8|38474.9|38324.9|38476|38326|38473.3|38323.3|11
1623949660000|2021-06-17 17:07:40|38475|38325|38477.9|38327.9|38477.9|38327.9|38475|38325|14
1623949670000|2021-06-17 17:07:50|38477|38327|38476.6|38326.6|38480.5|38330.5|38476.3|38326.3|8
1623949680000|2021-06-17 17:08:00|38473.7|38323.7|38457.9|38307.9|38473.7|38323.7|38451.5|38301.5|22
1623949690000|2021-06-17 17:08:10|38457.7|38307.7|38472.7|38322.7|38472.7|38322.7|38457.7|38307.7|18
1623949700000|2021-06-17 17:08:20|38473.5|38323.5|38467.5|38317.5|38473.5|38323.5|38467.3|38317.3|20
1623949710000|2021-06-17 17:08:30|38468.4|38318.4|38497|38347|38497.7|38347.7|38468.4|38318.4|26
1623949720000|2021-06-17 17:08:40|38496|38346|38504|38354|38505.3|38355.3|38493.7|38343.7|25
1623949730000|2021-06-17 17:08:50|38504.4|38354.4|38478.3|38328.3|38504.4|38354.4|38476.5|38326.5|24
1623949740000|2021-06-17 17:09:00|38477.1|38327.1|38476|38326|38478.8|38328.8|38476|38326|16
1623949750000|2021-06-17 17:09:10|38476.1|38326.1|38483.6|38333.6|38484.9|38334.9|38476.1|38326.1|24
1623949760000|2021-06-17 17:09:20|38483.7|38333.7|38485.6|38335.6|38486.8|38336.8|38482|38332|18
1623949770000|2021-06-17 17:09:30|38485|38335|38489.9|38339.9|38493.5|38343.5|38484|38334|28
1623949780000|2021-06-17 17:09:40|38486.7|38336.7|38498.8|38348.8|38498.8|38348.8|38470.6|38320.6|28
1623949790000|2021-06-17 17:09:50|38496.6|38346.6|38506.4|38356.4|38508.4|38358.4|38490|38340|25
1623949800000|2021-06-17 17:10:00|38507.2|38357.2|38495.5|38345.5|38507.4|38357.4|38495.5|38345.5|21
1623949810000|2021-06-17 17:10:10|38495.2|38345.2|38499.4|38349.4|38500.2|38350.2|38495.2|38345.2|24
1623949820000|2021-06-17 17:10:20|38499.2|38349.2|38497.3|38347.3|38499.6|38349.6|38495.8|38345.8|21
1623949830000|2021-06-17 17:10:30|38497.2|38347.2|38494.4|38344.4|38497.3|38347.3|38494.4|38344.4|13
1623949840000|2021-06-17 17:10:40|38494.3|38344.3|38471.6|38321.6|38494.3|38344.3|38471.5|38321.5|17
1623949850000|2021-06-17 17:10:50|38471.7|38321.7|38461.5|38311.5|38471.7|38321.7|38461.5|38311.5|16
1623949860000|2021-06-17 17:11:00|38461.3|38311.3|38436.5|38286.5|38461.3|38311.3|38436.5|38286.5|27
1623949870000|2021-06-17 17:11:10|38435.8|38285.8|38402.1|38252.1|38435.8|38285.8|38400.6|38250.6|26
1623949880000|2021-06-17 17:11:20|38402.6|38252.6|38400.2|38250.2|38407.2|38257.2|38399|38249|26
1623949890000|2021-06-17 17:11:30|38400.6|38250.6|38404.2|38254.2|38404.3|38254.3|38399.2|38249.2|26
1623949900000|2021-06-17 17:11:40|38404.1|38254.1|38404.6|38254.6|38407.8|38257.8|38404.1|38254.1|22
1623949910000|2021-06-17 17:11:50|38405|38255|38407.7|38257.7|38409|38259|38405|38255|23
1623949920000|2021-06-17 17:12:00|38407.8|38257.8|38376.5|38226.5|38408.5|38258.5|38375.8|38225.8|28
1623949930000|2021-06-17 17:12:10|38375.8|38225.8|38367.1|38217.1|38383.4|38233.4|38363.3|38213.3|27
1623949940000|2021-06-17 17:12:20|38367.3|38217.3|38360.8|38210.8|38369.3|38219.3|38360.8|38210.8|25
1623949950000|2021-06-17 17:12:30|38361.2|38211.2|38374.5|38224.5|38375.3|38225.3|38360.2|38210.2|23
1623949960000|2021-06-17 17:12:40|38375.5|38225.5|38375.1|38225.1|38375.5|38225.5|38374.5|38224.5|14
1623949970000|2021-06-17 17:12:50|38375.3|38225.3|38356.9|38206.9|38375.8|38225.8|38355.7|38205.7|17
1623949980000|2021-06-17 17:13:00|38356.4|38206.4|38354.4|38204.4|38359.7|38209.7|38354.2|38204.2|25
1623949990000|2021-06-17 17:13:10|38353.9|38203.9|38373.2|38223.2|38373.2|38223.2|38348.2|38198.2|26
1623950000000|2021-06-17 17:13:20|38374.2|38224.2|38303.2|38153.2|38374.5|38224.5|38300.3|38150.3|28
1623950010000|2021-06-17 17:13:30|38306.1|38156.1|38309.4|38159.4|38322.6|38172.6|38301.6|38151.6|28
1623950020000|2021-06-17 17:13:40|38310.3|38160.3|38330.4|38180.4|38331.7|38181.7|38309.6|38159.6|26
1623950030000|2021-06-17 17:13:50|38327.9|38177.9|38333.4|38183.4|38333.4|38183.4|38323|38173|26
1623950040000|2021-06-17 17:14:00|38335.8|38185.8|38353.6|38203.6|38353.6|38203.6|38335.8|38185.8|23
1623950050000|2021-06-17 17:14:10|38348.2|38198.2|38355.1|38205.1|38355.1|38205.1|38346.6|38196.6|21
1623950060000|2021-06-17 17:14:20|38355.2|38205.2|38364.1|38214.1|38366.5|38216.5|38355.2|38205.2|21
1623950070000|2021-06-17 17:14:30|38364.6|38214.6|38354.9|38204.9|38368.3|38218.3|38354.9|38204.9|23
1623950080000|2021-06-17 17:14:40|38355.3|38205.3|38355.3|38205.3|38357.2|38207.2|38355.3|38205.3|22
1623950090000|2021-06-17 17:14:50|38355.7|38205.7|38319.4|38169.4|38355.8|38205.8|38317.5|38167.5|25
1623950100000|2021-06-17 17:15:00|38319.7|38169.7|38322.1|38172.1|38328.6|38178.6|38313.5|38163.5|28
1623950110000|2021-06-17 17:15:10|38323|38173|38337.6|38187.6|38337.9|38187.9|38322|38172|25
1623950120000|2021-06-17 17:15:20|38338.6|38188.6|38356.9|38206.9|38358.5|38208.5|38336.9|38186.9|28
1623950130000|2021-06-17 17:15:30|38356.6|38206.6|38360.5|38210.5|38362.7|38212.7|38356.6|38206.6|14
1623950140000|2021-06-17 17:15:40|38360.9|38210.9|38366.7|38216.7|38366.7|38216.7|38357.5|38207.5|22
1623950150000|2021-06-17 17:15:50|38368.2|38218.2|38370.4|38220.4|38370.4|38220.4|38365.2|38215.2|14
1623950160000|2021-06-17 17:16:00|38370.5|38220.5|38379.6|38229.6|38380.4|38230.4|38370.5|38220.5|21
1623950170000|2021-06-17 17:16:10|38379.9|38229.9|38369.5|38219.5|38379.9|38229.9|38360|38210|27
1623950180000|2021-06-17 17:16:20|38368.9|38218.9|38329.3|38179.3|38370.2|38220.2|38323|38173|24
1623950190000|2021-06-17 17:16:30|38328.7|38178.7|38329.2|38179.2|38333.2|38183.2|38323.3|38173.3|27
1623950200000|2021-06-17 17:16:40|38329.4|38179.4|38311.9|38161.9|38329.4|38179.4|38311.9|38161.9|21
1623950210000|2021-06-17 17:16:50|38316.1|38166.1|38305.7|38155.7|38316.1|38166.1|38305.7|38155.7|23
1623950220000|2021-06-17 17:17:00|38305.4|38155.4|38304.8|38154.8|38309.1|38159.1|38281.2|38131.2|29
1623950230000|2021-06-17 17:17:10|38306.5|38156.5|38291.3|38141.3|38308.1|38158.1|38288.8|38138.8|24
1623950240000|2021-06-17 17:17:20|38290.3|38140.3|38311.3|38161.3|38312.1|38162.1|38288.3|38138.3|27
1623950250000|2021-06-17 17:17:30|38312.1|38162.1|38326.6|38176.6|38326.6|38176.6|38308.7|38158.7|22
1623950260000|2021-06-17 17:17:40|38324.2|38174.2|38325.2|38175.2|38329.5|38179.5|38324.2|38174.2|16
1623950270000|2021-06-17 17:17:50|38323.4|38173.4|38323.1|38173.1|38323.4|38173.4|38322.9|38172.9|7
1623950280000|2021-06-17 17:18:00|38323|38173|38317.3|38167.3|38326.3|38176.3|38315.4|38165.4|14
1623950290000|2021-06-17 17:18:10|38316.6|38166.6|38320.8|38170.8|38322.8|38172.8|38316.3|38166.3|21
1623950300000|2021-06-17 17:18:20|38321.2|38171.2|38326.8|38176.8|38328|38178|38321|38171|22
1623950310000|2021-06-17 17:18:30|38326.7|38176.7|38325.4|38175.4|38326.7|38176.7|38325.4|38175.4|3
1623950320000|2021-06-17 17:18:40|38327.2|38177.2|38330|38180|38330.5|38180.5|38327.2|38177.2|10
1623950330000|2021-06-17 17:18:50|38329.4|38179.4|38325.6|38175.6|38329.7|38179.7|38324.4|38174.4|19
1623950340000|2021-06-17 17:19:00|38325.8|38175.8|38319.6|38169.6|38326.1|38176.1|38318.6|38168.6|22
1623950350000|2021-06-17 17:19:10|38319.1|38169.1|38304.8|38154.8|38320.4|38170.4|38302.9|38152.9|22
1623950360000|2021-06-17 17:19:20|38306.4|38156.4|38300.1|38150.1|38306.4|38156.4|38298.6|38148.6|24
1623950370000|2021-06-17 17:19:30|38304.3|38154.3|38294.7|38144.7|38304.3|38154.3|38294.7|38144.7|22
1623950380000|2021-06-17 17:19:40|38294.3|38144.3|38290.8|38140.8|38294.7|38144.7|38261.9|38111.9|27
1623950390000|2021-06-17 17:19:50|38291.1|38141.1|38278.7|38128.7|38291.3|38141.3|38273|38123|26
1623950400000|2021-06-17 17:20:00|38282.4|38132.4|38247.4|38097.4|38282.4|38132.4|38239.2|38089.2|28
1623950410000|2021-06-17 17:20:10|38245.3|38095.3|38233.9|38083.9|38245.3|38095.3|38212.8|38062.8|25
1623950420000|2021-06-17 17:20:20|38230.4|38080.4|38116|37966|38240.1|38090.1|38113.3|37963.3|28
1623950430000|2021-06-17 17:20:30|38106.7|37956.7|38043.7|37893.7|38123.5|37973.5|38042.9|37892.9|29
1623950440000|2021-06-17 17:20:40|38055.5|37905.5|37940.5|37790.5|38057.3|37907.3|37940.5|37790.5|28
1623950450000|2021-06-17 17:20:50|37942.9|37792.9|37991.4|37841.4|37995.5|37845.5|37939.5|37789.5|29
1623950460000|2021-06-17 17:21:00|37991.2|37841.2|38000.9|37850.9|38009.8|37859.8|37969.4|37819.4|28
1623950470000|2021-06-17 17:21:10|38003.6|37853.6|37964.3|37814.3|38010.6|37860.6|37944.7|37794.7|29
1623950480000|2021-06-17 17:21:20|37966.3|37816.3|37945.6|37795.6|37966.3|37816.3|37942.2|37792.2|28
1623950490000|2021-06-17 17:21:30|37943.1|37793.1|37957.5|37807.5|37957.5|37807.5|37937.3|37787.3|27
1623950500000|2021-06-17 17:21:40|37959.1|37809.1|37928.7|37778.7|37959.1|37809.1|37918|37768|29
1623950510000|2021-06-17 17:21:50|37921.8|37771.8|37914.8|37764.8|37921.9|37771.9|37905.3|37755.3|28
1623950520000|2021-06-17 17:22:00|37915|37765|37923.5|37773.5|37924.7|37774.7|37911.4|37761.4|28
1623950530000|2021-06-17 17:22:10|37924.9|37774.9|37954.3|37804.3|37955.5|37805.5|37924.9|37774.9|26
1623950540000|2021-06-17 17:22:20|37944.1|37794.1|37962.4|37812.4|37964|37814|37938.3|37788.3|26
1623950550000|2021-06-17 17:22:30|37962.3|37812.3|37965.8|37815.8|37965.8|37815.8|37952.8|37802.8|24
1623950560000|2021-06-17 17:22:40|37971.4|37821.4|37972.8|37822.8|37982.3|37832.3|37965.7|37815.7|27
1623950570000|2021-06-17 17:22:50|37973.6|37823.6|37949|37799|37977.5|37827.5|37944.3|37794.3|28
1623950580000|2021-06-17 17:23:00|37944.6|37794.6|37941.6|37791.6|37948.2|37798.2|37926.8|37776.8|25
1623950590000|2021-06-17 17:23:10|37944.4|37794.4|37966.1|37816.1|37968.2|37818.2|37935|37785|28
1623950600000|2021-06-17 17:23:20|37969.6|37819.6|37973.7|37823.7|37978.2|37828.2|37960.6|37810.6|29
1623950610000|2021-06-17 17:23:30|37971.1|37821.1|37968.3|37818.3|37979|37829|37965.6|37815.6|24
1623950620000|2021-06-17 17:23:40|37969.7|37819.7|37991.1|37841.1|37995|37845|37969.7|37819.7|20
1623950630000|2021-06-17 17:23:50|37994.8|37844.8|38006.3|37856.3|38030.8|37880.8|37994.8|37844.8|29
1623950640000|2021-06-17 17:24:00|38005.6|37855.6|38004.8|37854.8|38005.9|37855.9|37991|37841|26
1623950650000|2021-06-17 17:24:10|38008.1|37858.1|37984.6|37834.6|38008.1|37858.1|37981.6|37831.6|29
1623950660000|2021-06-17 17:24:20|37984|37834|37924.8|37774.8|37992.5|37842.5|37917.2|37767.2|27
1623950670000|2021-06-17 17:24:30|37925.6|37775.6|37957.7|37807.7|37961.8|37811.8|37920|37770|26
1623950680000|2021-06-17 17:24:40|37956.4|37806.4|37941|37791|37957.2|37807.2|37940.3|37790.3|28
1623950690000|2021-06-17 17:24:50|37940.1|37790.1|37952.5|37802.5|37952.5|37802.5|37937.7|37787.7|28
1623950700000|2021-06-17 17:25:00|37952.7|37802.7|37943.7|37793.7|37954|37804|37939.4|37789.4|26
1623950710000|2021-06-17 17:25:10|37946.9|37796.9|37962|37812|37962.7|37812.7|37946.9|37796.9|27
1623950720000|2021-06-17 17:25:20|37960.8|37810.8|37955.6|37805.6|37965.5|37815.5|37955.6|37805.6|25
1623950730000|2021-06-17 17:25:30|37955.1|37805.1|37943.7|37793.7|37955.1|37805.1|37943.7|37793.7|23
1623950740000|2021-06-17 17:25:40|37943.6|37793.6|37927.7|37777.7|37944|37794|37927.7|37777.7|26
1623950750000|2021-06-17 17:25:50|37928.3|37778.3|37913.1|37763.1|37928.3|37778.3|37911.4|37761.4|24
1623950760000|2021-06-17 17:26:00|37908.2|37758.2|37914.4|37764.4|37918.8|37768.8|37907.6|37757.6|26
1623950770000|2021-06-17 17:26:10|37914.6|37764.6|37919.8|37769.8|37919.8|37769.8|37912.1|37762.1|27
1623950780000|2021-06-17 17:26:20|37921.1|37771.1|37928.5|37778.5|37935|37785|37920.1|37770.1|26
1623950790000|2021-06-17 17:26:30|37928.3|37778.3|37918.7|37768.7|37928.3|37778.3|37917.9|37767.9|27
1623950800000|2021-06-17 17:26:40|37921|37771|37908.1|37758.1|37926.3|37776.3|37908.1|37758.1|28
1623950810000|2021-06-17 17:26:50|37907.3|37757.3|37878.5|37728.5|37907.3|37757.3|37878.5|37728.5|25
1623950820000|2021-06-17 17:27:00|37875.6|37725.6|37861.6|37711.6|37879.1|37729.1|37851.2|37701.2|28
1623950830000|2021-06-17 17:27:10|37860.4|37710.4|37836|37686|37860.4|37710.4|37833.5|37683.5|29
1623950840000|2021-06-17 17:27:20|37836.1|37686.1|37844.6|37694.6|37848.4|37698.4|37829.6|37679.6|25
1623950850000|2021-06-17 17:27:30|37845.6|37695.6|37873.9|37723.9|37874.6|37724.6|37845.6|37695.6|28
1623950860000|2021-06-17 17:27:40|37874.5|37724.5|37860.8|37710.8|37879.4|37729.4|37859.3|37709.3|25
1623950870000|2021-06-17 17:27:50|37865.7|37715.7|37877.4|37727.4|37881.8|37731.8|37865.7|37715.7|28
1623950880000|2021-06-17 17:28:00|37875.7|37725.7|37870.1|37720.1|37876.9|37726.9|37858.3|37708.3|26
1623950890000|2021-06-17 17:28:10|37872.1|37722.1|37882.9|37732.9|37884.7|37734.7|37872.1|37722.1|21
1623950900000|2021-06-17 17:28:20|37883.2|37733.2|37921.4|37771.4|37924.3|37774.3|37883.2|37733.2|28
1623950910000|2021-06-17 17:28:30|37921.8|37771.8|37885.8|37735.8|37927.8|37777.8|37882.3|37732.3|27
1623950920000|2021-06-17 17:28:40|37885.7|37735.7|37908.3|37758.3|37908.3|37758.3|37880.9|37730.9|29
1623950930000|2021-06-17 17:28:50|37904.2|37754.2|37905.9|37755.9|37915.1|37765.1|37893.8|37743.8|24
1623950940000|2021-06-17 17:29:00|37903.2|37753.2|37906.6|37756.6|37906.6|37756.6|37892.7|37742.7|26
1623950950000|2021-06-17 17:29:10|37906.4|37756.4|37906.2|37756.2|37911.2|37761.2|37899.8|37749.8|25
1623950960000|2021-06-17 17:29:20|37906.5|37756.5|37910.6|37760.6|37916.5|37766.5|37905.1|37755.1|23
1623950970000|2021-06-17 17:29:30|37902.5|37752.5|37908.7|37758.7|37908.7|37758.7|37899.4|37749.4|25
1623950980000|2021-06-17 17:29:40|37905.2|37755.2|37921.5|37771.5|37921.5|37771.5|37901.4|37751.4|25
1623950990000|2021-06-17 17:29:50|37921.2|37771.2|37904.5|37754.5|37925.4|37775.4|37903.2|37753.2|28
1623951000000|2021-06-17 17:30:00|37903.8|37753.8|37873.7|37723.7|37904.4|37754.4|37867.2|37717.2|27
1623951010000|2021-06-17 17:30:10|37872.1|37722.1|37846.1|37696.1|37872.1|37722.1|37843.8|37693.8|25
1623951020000|2021-06-17 17:30:20|37847.1|37697.1|37850.9|37700.9|37854.5|37704.5|37846|37696|19
1623951030000|2021-06-17 17:30:30|37850.8|37700.8|37838|37688|37850.8|37700.8|37837.8|37687.8|17
1623951040000|2021-06-17 17:30:40|37837.8|37687.8|37849.3|37699.3|37853.8|37703.8|37837.8|37687.8|28
1623951050000|2021-06-17 17:30:50|37850.7|37700.7|37845.2|37695.2|37856.1|37706.1|37841.6|37691.6|26
1623951060000|2021-06-17 17:31:00|37847.1|37697.1|37819.5|37669.5|37847.1|37697.1|37818.3|37668.3|23
1623951070000|2021-06-17 17:31:10|37819.8|37669.8|37795|37645|37820|37670|37795|37645|26
1623951080000|2021-06-17 17:31:20|37795.1|37645.1|37784.8|37634.8|37795.1|37645.1|37784.8|37634.8|23
1623951090000|2021-06-17 17:31:30|37784.1|37634.1|37753.7|37603.7|37792.1|37642.1|37747.3|37597.3|29
1623951100000|2021-06-17 17:31:40|37750.6|37600.6|37760.6|37610.6|37769.3|37619.3|37750.6|37600.6|28
1623951110000|2021-06-17 17:31:50|37760.4|37610.4|37771.1|37621.1|37772.8|37622.8|37760.4|37610.4|29
1623951120000|2021-06-17 17:32:00|37772.5|37622.5|37760.8|37610.8|37774.7|37624.7|37760.3|37610.3|26
1623951130000|2021-06-17 17:32:10|37759.5|37609.5|37757.7|37607.7|37761.8|37611.8|37744.7|37594.7|27
1623951140000|2021-06-17 17:32:20|37771.9|37621.9|37831.9|37681.9|37831.9|37681.9|37771.9|37621.9|27
1623951150000|2021-06-17 17:32:30|37840.7|37690.7|37835.9|37685.9|37851.1|37701.1|37827.2|37677.2|28
1623951160000|2021-06-17 17:32:40|37840.2|37690.2|37878.1|37728.1|37878.1|37728.1|37839.7|37689.7|28
1623951170000|2021-06-17 17:32:50|37878.3|37728.3|37879.8|37729.8|37881.6|37731.6|37863.5|37713.5|28
1623951180000|2021-06-17 17:33:00|37878.5|37728.5|37890.5|37740.5|37899.7|37749.7|37878.5|37728.5|29
1623951190000|2021-06-17 17:33:10|37888.6|37738.6|37940|37790|37940|37790|37888.6|37738.6|28
1623951200000|2021-06-17 17:33:20|37942.1|37792.1|37942.3|37792.3|37950.9|37800.9|37932.2|37782.2|28
1623951210000|2021-06-17 17:33:30|37941.1|37791.1|37964|37814|37964|37814|37941.1|37791.1|27
1623951220000|2021-06-17 17:33:40|37962|37812|37957.4|37807.4|37962|37812|37944.4|37794.4|27
1623951230000|2021-06-17 17:33:50|37958.4|37808.4|37963.6|37813.6|37964.1|37814.1|37944.2|37794.2|28
1623951240000|2021-06-17 17:34:00|37961.7|37811.7|37965.8|37815.8|37967.1|37817.1|37953.4|37803.4|26
1623951250000|2021-06-17 17:34:10|37965.2|37815.2|37967.3|37817.3|37967.7|37817.7|37964.7|37814.7|22
1623951260000|2021-06-17 17:34:20|37967|37817|37957|37807|37967.8|37817.8|37957|37807|26
1623951270000|2021-06-17 17:34:30|37956.3|37806.3|37966.4|37816.4|37967.5|37817.5|37956.3|37806.3|21
1623951280000|2021-06-17 17:34:40|37966.6|37816.6|37969.3|37819.3|37973.7|37823.7|37964.5|37814.5|22
1623951290000|2021-06-17 17:34:50|37974.7|37824.7|37972.9|37822.9|37974.7|37824.7|37970.6|37820.6|16
1623951300000|2021-06-17 17:35:00|37972.7|37822.7|37983.6|37833.6|37984.7|37834.7|37972.7|37822.7|23
1623951310000|2021-06-17 17:35:10|37983.8|37833.8|37984.2|37834.2|37986.5|37836.5|37982.7|37832.7|21
1623951320000|2021-06-17 17:35:20|37991.1|37841.1|38008|37858|38008.6|37858.6|37991.1|37841.1|28
1623951330000|2021-06-17 17:35:30|38007.9|37857.9|38005.9|37855.9|38010.7|37860.7|38003.1|37853.1|25
1623951340000|2021-06-17 17:35:40|38006.6|37856.6|38017.6|37867.6|38017.6|37867.6|38005.7|37855.7|25
1623951350000|2021-06-17 17:35:50|38014.4|37864.4|38015.4|37865.4|38019.1|37869.1|38014|37864|18
1623951360000|2021-06-17 17:36:00|38016.6|37866.6|38008.4|37858.4|38024.5|37874.5|38007.6|37857.6|25
1623951370000|2021-06-17 17:36:10|38008.5|37858.5|37974.6|37824.6|38008.5|37858.5|37974.6|37824.6|28
1623951380000|2021-06-17 17:36:20|37976.8|37826.8|37940.7|37790.7|37976.8|37826.8|37907.7|37757.7|28
1623951390000|2021-06-17 17:36:30|37944.7|37794.7|37900.9|37750.9|37945.3|37795.3|37900.9|37750.9|28
1623951400000|2021-06-17 17:36:40|37902.7|37752.7|37884.2|37734.2|37902.7|37752.7|37880.3|37730.3|28
1623951410000|2021-06-17 17:36:50|37882.7|37732.7|37862.7|37712.7|37884.1|37734.1|37860|37710|29
1623951420000|2021-06-17 17:37:00|37863.8|37713.8|37901.1|37751.1|37901.1|37751.1|37863.4|37713.4|27
1623951430000|2021-06-17 17:37:10|37900.1|37750.1|37904.3|37754.3|37905.9|37755.9|37899.4|37749.4|20
1623951440000|2021-06-17 17:37:20|37902.8|37752.8|37912.8|37762.8|37920|37770|37902.8|37752.8|27
1623951450000|2021-06-17 17:37:30|37912.7|37762.7|37887.4|37737.4|37912.7|37762.7|37887.4|37737.4|26
1623951460000|2021-06-17 17:37:40|37885.1|37735.1|37869.7|37719.7|37885.1|37735.1|37869.7|37719.7|26
1623951470000|2021-06-17 17:37:50|37868.8|37718.8|37858.8|37708.8|37875.2|37725.2|37858.8|37708.8|27
1623951480000|2021-06-17 17:38:00|37859.2|37709.2|37858.7|37708.7|37859.2|37709.2|37848.1|37698.1|26
1623951490000|2021-06-17 17:38:10|37861.2|37711.2|37866.9|37716.9|37867.9|37717.9|37861.2|37711.2|23
1623951500000|2021-06-17 17:38:20|37868.1|37718.1|37864.8|37714.8|37870.5|37720.5|37862.8|37712.8|24
1623951510000|2021-06-17 17:38:30|37864.2|37714.2|37855|37705|37867.5|37717.5|37854.6|37704.6|26
1623951520000|2021-06-17 17:38:40|37855.6|37705.6|37859.7|37709.7|37861.3|37711.3|37852.9|37702.9|22
1623951530000|2021-06-17 17:38:50|37860.8|37710.8|37869.5|37719.5|37869.5|37719.5|37859.8|37709.8|25
1623951540000|2021-06-17 17:39:00|37870.1|37720.1|37901.4|37751.4|37901.4|37751.4|37870.1|37720.1|26
1623951550000|2021-06-17 17:39:10|37901.8|37751.8|37892.2|37742.2|37902.3|37752.3|37892.2|37742.2|20
1623951560000|2021-06-17 17:39:20|37886.4|37736.4|37886.2|37736.2|37886.4|37736.4|37863.8|37713.8|27
1623951570000|2021-06-17 17:39:30|37885.1|37735.1|37886.2|37736.2|37893.8|37743.8|37883.3|37733.3|28
1623951580000|2021-06-17 17:39:40|37889.6|37739.6|37868.1|37718.1|37890.6|37740.6|37864.9|37714.9|27
1623951590000|2021-06-17 17:39:50|37868.6|37718.6|37875.5|37725.5|37876|37726|37868.5|37718.5|22
1623951600000|2021-06-17 17:40:00|37875.6|37725.6|37868.2|37718.2|37875.6|37725.6|37864.3|37714.3|17
1623951610000|2021-06-17 17:40:10|37867.8|37717.8|37866.8|37716.8|37868.3|37718.3|37865.8|37715.8|17
1623951620000|2021-06-17 17:40:20|37867.6|37717.6|37868.5|37718.5|37870.3|37720.3|37865.7|37715.7|20
1623951630000|2021-06-17 17:40:30|37868.8|37718.8|37875.5|37725.5|37875.5|37725.5|37868.5|37718.5|22
1623951640000|2021-06-17 17:40:40|37874.8|37724.8|37883.4|37733.4|37883.5|37733.5|37874.8|37724.8|25
1623951650000|2021-06-17 17:40:50|37884|37734|37889.1|37739.1|37892.6|37742.6|37883.2|37733.2|24
1623951660000|2021-06-17 17:41:00|37897.7|37747.7|37900|37750|37901.1|37751.1|37892.6|37742.6|24
1623951670000|2021-06-17 17:41:10|37899.8|37749.8|37902.5|37752.5|37902.5|37752.5|37898.8|37748.8|19
1623951680000|2021-06-17 17:41:20|37902.1|37752.1|37906|37756|37907.4|37757.4|37900.5|37750.5|21
1623951690000|2021-06-17 17:41:30|37908.6|37758.6|37923.1|37773.1|37925.7|37775.7|37908.6|37758.6|25
1623951700000|2021-06-17 17:41:40|37921.3|37771.3|37928.9|37778.9|37929.1|37779.1|37918|37768|21
1623951710000|2021-06-17 17:41:50|37927|37777|37930.6|37780.6|37930.6|37780.6|37926.2|37776.2|18
1623951720000|2021-06-17 17:42:00|37930.3|37780.3|37946.2|37796.2|37951.4|37801.4|37929.7|37779.7|26
1623951730000|2021-06-17 17:42:10|37946|37796|37938.5|37788.5|37947.5|37797.5|37938|37788|23
1623951740000|2021-06-17 17:42:20|37937.5|37787.5|37882.2|37732.2|37937.5|37787.5|37882.2|37732.2|23
1623951750000|2021-06-17 17:42:30|37884|37734|37886.6|37736.6|37913.2|37763.2|37884|37734|20
1623951760000|2021-06-17 17:42:40|37886.1|37736.1|37889.5|37739.5|37909.3|37759.3|37870|37720|25
1623951770000|2021-06-17 17:42:50|37891.9|37741.9|37912.5|37762.5|37912.5|37762.5|37878.7|37728.7|25
1623951780000|2021-06-17 17:43:00|37884.7|37734.7|37884.2|37734.2|37912.5|37762.5|37876.3|37726.3|21
1623951790000|2021-06-17 17:43:10|37879.1|37729.1|37877.1|37727.1|37885.4|37735.4|37870.1|37720.1|25
1623951800000|2021-06-17 17:43:20|37875.4|37725.4|37873.7|37723.7|37878.7|37728.7|37862|37712|20
1623951810000|2021-06-17 17:43:30|37876.1|37726.1|37889.5|37739.5|37895.1|37745.1|37876.1|37726.1|27
1623951820000|2021-06-17 17:43:40|37888.1|37738.1|37890.1|37740.1|37891|37741|37888.1|37738.1|24
1623951830000|2021-06-17 17:43:50|37889.6|37739.6|37895.2|37745.2|37896.1|37746.1|37889.6|37739.6|23
1623951840000|2021-06-17 17:44:00|37895|37745|37885.2|37735.2|37899.8|37749.8|37884.2|37734.2|25
1623951850000|2021-06-17 17:44:10|37883.8|37733.8|37886.9|37736.9|37887.2|37737.2|37882|37732|22
1623951860000|2021-06-17 17:44:20|37887.1|37737.1|37893.4|37743.4|37893.4|37743.4|37887.1|37737.1|23
1623951870000|2021-06-17 17:44:30|37894.1|37744.1|37892.1|37742.1|37895.9|37745.9|37888.8|37738.8|24
1623951880000|2021-06-17 17:44:40|37892.2|37742.2|37909.5|37759.5|37913.1|37763.1|37892|37742|25
1623951890000|2021-06-17 17:44:50|37909.4|37759.4|37910.4|37760.4|37911.7|37761.7|37905.8|37755.8|20
1623951900000|2021-06-17 17:45:00|37914.8|37764.8|37920.6|37770.6|37921.9|37771.9|37911.3|37761.3|23
1623951910000|2021-06-17 17:45:10|37920.9|37770.9|37944.1|37794.1|37944.4|37794.4|37916.6|37766.6|25
1623951920000|2021-06-17 17:45:20|37944.3|37794.3|37951.9|37801.9|37952.3|37802.3|37944.3|37794.3|23
1623951930000|2021-06-17 17:45:30|37951.7|37801.7|37950.1|37800.1|37952.3|37802.3|37947.6|37797.6|18
1623951940000|2021-06-17 17:45:40|37950.4|37800.4|37954.7|37804.7|37955.5|37805.5|37949.7|37799.7|18
1623951950000|2021-06-17 17:45:50|37954.1|37804.1|37951.3|37801.3|37954.9|37804.9|37951|37801|22
1623951960000|2021-06-17 17:46:00|37950.5|37800.5|37946.4|37796.4|37951.5|37801.5|37946.4|37796.4|13
1623951970000|2021-06-17 17:46:10|37939.5|37789.5|37929.4|37779.4|37940|37790|37929.4|37779.4|21
1623951980000|2021-06-17 17:46:20|37928.8|37778.8|37928.8|37778.8|37929.5|37779.5|37926.4|37776.4|17
1623951990000|2021-06-17 17:46:30|37929.6|37779.6|37930.2|37780.2|37930.5|37780.5|37928.9|37778.9|19
1623952000000|2021-06-17 17:46:40|37930.4|37780.4|37927.9|37777.9|37930.7|37780.7|37927.7|37777.7|17
1623952010000|2021-06-17 17:46:50|37927.7|37777.7|37931.1|37781.1|37932.6|37782.6|37927.7|37777.7|14
1623952020000|2021-06-17 17:47:00|37931.4|37781.4|37930.6|37780.6|37932.2|37782.2|37930.2|37780.2|6
1623952030000|2021-06-17 17:47:10|37930.5|37780.5|37872.8|37722.8|37930.5|37780.5|37872.8|37722.8|26
1623952040000|2021-06-17 17:47:20|37872.7|37722.7|37869.3|37719.3|37874|37724|37868.9|37718.9|28
1623952050000|2021-06-17 17:47:30|37868.5|37718.5|37875.3|37725.3|37880.8|37730.8|37868.5|37718.5|25
1623952060000|2021-06-17 17:47:40|37875.2|37725.2|37884.2|37734.2|37884.4|37734.4|37875.1|37725.1|21
1623952070000|2021-06-17 17:47:50|37884.7|37734.7|37875.4|37725.4|37886|37736|37875.3|37725.3|22
1623952080000|2021-06-17 17:48:00|37875.1|37725.1|37878.2|37728.2|37878.4|37728.4|37874.7|37724.7|17
1623952090000|2021-06-17 17:48:10|37878.4|37728.4|37902.8|37752.8|37902.9|37752.9|37878.4|37728.4|26
1623952100000|2021-06-17 17:48:20|37897.6|37747.6|37889.6|37739.6|37897.6|37747.6|37884.5|37734.5|25
1623952110000|2021-06-17 17:48:30|37890.8|37740.8|37922.5|37772.5|37927.1|37777.1|37890.8|37740.8|17
1623952120000|2021-06-17 17:48:40|37923.1|37773.1|37908.9|37758.9|37939.6|37789.6|37908.9|37758.9|28
1623952130000|2021-06-17 17:48:50|37908.7|37758.7|37910.2|37760.2|37912.2|37762.2|37908.7|37758.7|24
1623952140000|2021-06-17 17:49:00|37909.7|37759.7|37911.3|37761.3|37911.5|37761.5|37909.1|37759.1|17
1623952150000|2021-06-17 17:49:10|37911.2|37761.2|37904.6|37754.6|37913.5|37763.5|37904.6|37754.6|15
1623952160000|2021-06-17 17:49:20|37903.4|37753.4|37900.6|37750.6|37903.8|37753.8|37900.6|37750.6|19
1623952170000|2021-06-17 17:49:30|37903.8|37753.8|37900.3|37750.3|37904.6|37754.6|37900.2|37750.2|13
1623952180000|2021-06-17 17:49:40|37901.8|37751.8|37901.3|37751.3|37902.3|37752.3|37901.3|37751.3|15
1623952190000|2021-06-17 17:49:50|37902.1|37752.1|37901.2|37751.2|37903.7|37753.7|37901.2|37751.2|9
1623952200000|2021-06-17 17:50:00|37902.5|37752.5|37903.1|37753.1|37907.1|37757.1|37901.3|37751.3|19
1623952210000|2021-06-17 17:50:10|37905.3|37755.3|37903.6|37753.6|37905.9|37755.9|37902.6|37752.6|12
1623952220000|2021-06-17 17:50:20|37903.4|37753.4|37904|37754|37907.7|37757.7|37902.5|37752.5|16
1623952230000|2021-06-17 17:50:30|37903.8|37753.8|37907.7|37757.7|37908.7|37758.7|37903.8|37753.8|24
1623952240000|2021-06-17 17:50:40|37907.5|37757.5|37908.8|37758.8|37908.8|37758.8|37907.2|37757.2|16
1623952250000|2021-06-17 17:50:50|37908.4|37758.4|37908.2|37758.2|37910.5|37760.5|37907.5|37757.5|11
1623952260000|2021-06-17 17:51:00|37907.1|37757.1|37870.9|37720.9|37909.3|37759.3|37870.7|37720.7|27
1623952270000|2021-06-17 17:51:10|37872.9|37722.9|37843.4|37693.4|37873.3|37723.3|37842.3|37692.3|27
1623952280000|2021-06-17 17:51:20|37842.8|37692.8|37795.1|37645.1|37858.3|37708.3|37790.4|37640.4|26
1623952290000|2021-06-17 17:51:30|37790.4|37640.4|37834.1|37684.1|37851.9|37701.9|37787.2|37637.2|19
1623952300000|2021-06-17 17:51:40|37834.5|37684.5|37792.9|37642.9|37840.9|37690.9|37778.7|37628.7|27
1623952310000|2021-06-17 17:51:50|37793.1|37643.1|37782|37632|37793.1|37643.1|37782|37632|25
1623952320000|2021-06-17 17:52:00|37785.7|37635.7|37772.8|37622.8|37787|37637|37770.1|37620.1|26
1623952330000|2021-06-17 17:52:10|37772|37622|37787.6|37637.6|37787.6|37637.6|37769.1|37619.1|27
1623952340000|2021-06-17 17:52:20|37788.6|37638.6|37759.2|37609.2|37790.2|37640.2|37759.2|37609.2|26
1623952350000|2021-06-17 17:52:30|37757.9|37607.9|37759.5|37609.5|37762.7|37612.7|37725.7|37575.7|27
1623952360000|2021-06-17 17:52:40|37757.1|37607.1|37794|37644|37794.6|37644.6|37757.1|37607.1|27
1623952370000|2021-06-17 17:52:50|37794.2|37644.2|37803.4|37653.4|37805.3|37655.3|37793.3|37643.3|25
1623952380000|2021-06-17 17:53:00|37804.5|37654.5|37832.3|37682.3|37846.2|37696.2|37800.4|37650.4|27
1623952390000|2021-06-17 17:53:10|37831.3|37681.3|37776.5|37626.5|37832.7|37682.7|37771.2|37621.2|29
1623952400000|2021-06-17 17:53:20|37776.9|37626.9|37780.3|37630.3|37784.8|37634.8|37773.6|37623.6|24
1623952410000|2021-06-17 17:53:30|37781.5|37631.5|37784.1|37634.1|37784.1|37634.1|37781.1|37631.1|26
1623952420000|2021-06-17 17:53:40|37784|37634|37780.9|37630.9|37787.3|37637.3|37779.6|37629.6|26
1623952430000|2021-06-17 17:53:50|37781.7|37631.7|37764|37614|37781.7|37631.7|37763.6|37613.6|27
1623952440000|2021-06-17 17:54:00|37761.4|37611.4|37751.2|37601.2|37763.5|37613.5|37741.8|37591.8|26
1623952450000|2021-06-17 17:54:10|37753.4|37603.4|37732.2|37582.2|37754.2|37604.2|37722.8|37572.8|29
1623952460000|2021-06-17 17:54:20|37734.4|37584.4|37744|37594|37748.9|37598.9|37723.5|37573.5|27
1623952470000|2021-06-17 17:54:30|37747.9|37597.9|37769.7|37619.7|37769.7|37619.7|37742.9|37592.9|28
1623952480000|2021-06-17 17:54:40|37769|37619|37775.6|37625.6|37775.6|37625.6|37768|37618|19
1623952490000|2021-06-17 17:54:50|37775.9|37625.9|37779.1|37629.1|37779.4|37629.4|37771.4|37621.4|23
1623952500000|2021-06-17 17:55:00|37781.3|37631.3|37764|37614|37785.4|37635.4|37764|37614|25
1623952510000|2021-06-17 17:55:10|37764.2|37614.2|37776.5|37626.5|37776.5|37626.5|37764.1|37614.1|24
1623952520000|2021-06-17 17:55:20|37777.9|37627.9|37745.6|37595.6|37779|37629|37745.6|37595.6|26
1623952530000|2021-06-17 17:55:30|37749.7|37599.7|37737.9|37587.9|37749.7|37599.7|37737.3|37587.3|26
1623952540000|2021-06-17 17:55:40|37736.9|37586.9|37744.1|37594.1|37746.7|37596.7|37736.5|37586.5|23
1623952550000|2021-06-17 17:55:50|37743.9|37593.9|37751.2|37601.2|37751.4|37601.4|37743.4|37593.4|20
1623952560000|2021-06-17 17:56:00|37751.9|37601.9|37758.3|37608.3|37759.6|37609.6|37751.2|37601.2|23
1623952570000|2021-06-17 17:56:10|37758.7|37608.7|37771.8|37621.8|37771.8|37621.8|37757.9|37607.9|23
1623952580000|2021-06-17 17:56:20|37769.5|37619.5|37775.9|37625.9|37778.7|37628.7|37767.9|37617.9|13
1623952590000|2021-06-17 17:56:30|37775.7|37625.7|37786.7|37636.7|37787.5|37637.5|37775|37625|22
1623952600000|2021-06-17 17:56:40|37785.5|37635.5|37788.3|37638.3|37794.7|37644.7|37785.5|37635.5|21
1623952610000|2021-06-17 17:56:50|37784.3|37634.3|37780.2|37630.2|37784.3|37634.3|37778.5|37628.5|27
1623952620000|2021-06-17 17:57:00|37780.9|37630.9|37769.2|37619.2|37783.5|37633.5|37769.2|37619.2|27
1623952630000|2021-06-17 17:57:10|37767.8|37617.8|37767.3|37617.3|37773|37623|37761.8|37611.8|25
1623952640000|2021-06-17 17:57:20|37768.2|37618.2|37757.7|37607.7|37768.3|37618.3|37757.7|37607.7|27
1623952650000|2021-06-17 17:57:30|37757.6|37607.6|37759.1|37609.1|37759.8|37609.8|37756.9|37606.9|25
1623952660000|2021-06-17 17:57:40|37759.2|37609.2|37753|37603|37769.2|37619.2|37753|37603|26
1623952670000|2021-06-17 17:57:50|37752|37602|37724.6|37574.6|37752|37602|37724.6|37574.6|29
1623952680000|2021-06-17 17:58:00|37724.2|37574.2|37734.1|37584.1|37734.8|37584.8|37716.2|37566.2|24
1623952690000|2021-06-17 17:58:10|37737.3|37587.3|37730.2|37580.2|37746.1|37596.1|37730.2|37580.2|27
1623952700000|2021-06-17 17:58:20|37734.8|37584.8|37720.1|37570.1|37734.8|37584.8|37716.2|37566.2|25
1623952710000|2021-06-17 17:58:30|37719.2|37569.2|37718.9|37568.9|37722.3|37572.3|37716.4|37566.4|26
1623952720000|2021-06-17 17:58:40|37719.1|37569.1|37717.7|37567.7|37719.1|37569.1|37714|37564|21
1623952730000|2021-06-17 17:58:50|37716.4|37566.4|37710.5|37560.5|37717|37567|37710.5|37560.5|22
1623952740000|2021-06-17 17:59:00|37711.2|37561.2|37720.5|37570.5|37720.5|37570.5|37699.4|37549.4|25
1623952750000|2021-06-17 17:59:10|37726.4|37576.4|37742.3|37592.3|37743.5|37593.5|37724.5|37574.5|26
1623952760000|2021-06-17 17:59:20|37742.5|37592.5|37742.9|37592.9|37755.2|37605.2|37732.5|37582.5|28
1623952770000|2021-06-17 17:59:30|37740.3|37590.3|37747.4|37597.4|37747.4|37597.4|37735.7|37585.7|27
1623952780000|2021-06-17 17:59:40|37747.8|37597.8|37761.6|37611.6|37761.6|37611.6|37747.8|37597.8|23
1623952790000|2021-06-17 17:59:50|37761.3|37611.3|37767.8|37617.8|37770.9|37620.9|37760.6|37610.6|24
1623952800000|2021-06-17 18:00:00|37765.8|37615.8|37718|37568|37765.8|37615.8|37718|37568|27
1623952810000|2021-06-17 18:00:10|37717.7|37567.7|37758|37608|37760.2|37610.2|37717.6|37567.6|26
1623952820000|2021-06-17 18:00:20|37759.2|37609.2|37777.2|37627.2|37778.3|37628.3|37757.9|37607.9|24
1623952830000|2021-06-17 18:00:30|37777.4|37627.4|37792.5|37642.5|37793.9|37643.9|37777.4|37627.4|22
1623952840000|2021-06-17 18:00:40|37794|37644|37807.1|37657.1|37812.3|37662.3|37793.9|37643.9|26
1623952850000|2021-06-17 18:00:50|37806.7|37656.7|37795.3|37645.3|37812.6|37662.6|37795.3|37645.3|29
1623952860000|2021-06-17 18:01:00|37803.1|37653.1|37804.5|37654.5|37809.9|37659.9|37802.4|37652.4|23
1623952870000|2021-06-17 18:01:10|37804.4|37654.4|37808.5|37658.5|37808.7|37658.7|37798.8|37648.8|20
1623952880000|2021-06-17 18:01:20|37807.5|37657.5|37813.1|37663.1|37813.5|37663.5|37804.4|37654.4|21
1623952890000|2021-06-17 18:01:30|37813.4|37663.4|37798.9|37648.9|37813.6|37663.6|37798.9|37648.9|27
1623952900000|2021-06-17 18:01:40|37799.5|37649.5|37797.6|37647.6|37799.6|37649.6|37793.6|37643.6|24
1623952910000|2021-06-17 18:01:50|37796.4|37646.4|37798.7|37648.7|37798.7|37648.7|37794.2|37644.2|16
1623952920000|2021-06-17 18:02:00|37798.3|37648.3|37794.3|37644.3|37798.9|37648.9|37793.5|37643.5|19
1623952930000|2021-06-17 18:02:10|37795.5|37645.5|37787.7|37637.7|37795.5|37645.5|37787.7|37637.7|26
1623952940000|2021-06-17 18:02:20|37785.8|37635.8|37771.7|37621.7|37787.9|37637.9|37771.7|37621.7|26
1623952950000|2021-06-17 18:02:30|37770.9|37620.9|37778.1|37628.1|37779.1|37629.1|37767.3|37617.3|21
1623952960000|2021-06-17 18:02:40|37778.2|37628.2|37768.1|37618.1|37778.2|37628.2|37767.6|37617.6|21
1623952970000|2021-06-17 18:02:50|37768.2|37618.2|37765.2|37615.2|37768.5|37618.5|37764.2|37614.2|18
1623952980000|2021-06-17 18:03:00|37764.8|37614.8|37779.9|37629.9|37781.4|37631.4|37764.8|37614.8|24
1623952990000|2021-06-17 18:03:10|37781.2|37631.2|37794.7|37644.7|37794.8|37644.8|37781.2|37631.2|21
1623953000000|2021-06-17 18:03:20|37794.3|37644.3|37806.5|37656.5|37807.1|37657.1|37794.3|37644.3|24
1623953010000|2021-06-17 18:03:30|37805.6|37655.6|37805.2|37655.2|37807.3|37657.3|37802.8|37652.8|24
1623953020000|2021-06-17 18:03:40|37806.1|37656.1|37818.9|37668.9|37823.5|37673.5|37806.1|37656.1|25
1623953030000|2021-06-17 18:03:50|37819.6|37669.6|37845.1|37695.1|37845.1|37695.1|37817.2|37667.2|26
1623953040000|2021-06-17 18:04:00|37849.2|37699.2|37852.5|37702.5|37854.6|37704.6|37842.5|37692.5|22
1623953050000|2021-06-17 18:04:10|37852.3|37702.3|37863.4|37713.4|37864.2|37714.2|37841.6|37691.6|21
1623953060000|2021-06-17 18:04:20|37863.3|37713.3|37864.8|37714.8|37870.8|37720.8|37859.5|37709.5|20
1623953070000|2021-06-17 18:04:30|37864.2|37714.2|37865.9|37715.9|37865.9|37715.9|37862|37712|21
1623953080000|2021-06-17 18:04:40|37865.3|37715.3|37843.8|37693.8|37865.3|37715.3|37843.8|37693.8|26
1623953090000|2021-06-17 18:04:50|37844.7|37694.7|37856.6|37706.6|37857.1|37707.1|37844.1|37694.1|26
1623953100000|2021-06-17 18:05:00|37856.2|37706.2|37854.2|37704.2|37859.1|37709.1|37853.7|37703.7|22
1623953110000|2021-06-17 18:05:10|37853.6|37703.6|37853.4|37703.4|37855.1|37705.1|37849.4|37699.4|21
1623953120000|2021-06-17 18:05:20|37851.7|37701.7|37814.5|37664.5|37853.1|37703.1|37814.5|37664.5|25
1623953130000|2021-06-17 18:05:30|37814.1|37664.1|37802|37652|37814.1|37664.1|37801.4|37651.4|23
1623953140000|2021-06-17 18:05:40|37802.1|37652.1|37785.6|37635.6|37804.4|37654.4|37785.6|37635.6|27
1623953150000|2021-06-17 18:05:50|37785.5|37635.5|37782.1|37632.1|37786.4|37636.4|37780.9|37630.9|23
1623953160000|2021-06-17 18:06:00|37782.2|37632.2|37789.9|37639.9|37789.9|37639.9|37782.2|37632.2|23
1623953170000|2021-06-17 18:06:10|37792|37642|37743.4|37593.4|37792|37642|37743.4|37593.4|26
1623953180000|2021-06-17 18:06:20|37748.8|37598.8|37726.2|37576.2|37754.8|37604.8|37726.2|37576.2|27
1623953190000|2021-06-17 18:06:30|37727.2|37577.2|37741.4|37591.4|37741.4|37591.4|37726.9|37576.9|24
1623953200000|2021-06-17 18:06:40|37742.4|37592.4|37742.5|37592.5|37746.7|37596.7|37741.6|37591.6|20
1623953210000|2021-06-17 18:06:50|37744|37594|37729.3|37579.3|37744|37594|37727.9|37577.9|24
1623953220000|2021-06-17 18:07:00|37729.2|37579.2|37721.3|37571.3|37729.2|37579.2|37721.3|37571.3|23
1623953230000|2021-06-17 18:07:10|37719.3|37569.3|37727.1|37577.1|37727.1|37577.1|37717.4|37567.4|26
1623953240000|2021-06-17 18:07:20|37727.4|37577.4|37726.3|37576.3|37734.7|37584.7|37726|37576|25
1623953250000|2021-06-17 18:07:30|37726.5|37576.5|37725.3|37575.3|37728.6|37578.6|37722.3|37572.3|25
1623953260000|2021-06-17 18:07:40|37724.3|37574.3|37721.6|37571.6|37724.3|37574.3|37698.8|37548.8|26
1623953270000|2021-06-17 18:07:50|37719.6|37569.6|37736|37586|37736|37586|37719.6|37569.6|26
1623953280000|2021-06-17 18:08:00|37735.4|37585.4|37716.2|37566.2|37743.5|37593.5|37716.2|37566.2|26
1623953290000|2021-06-17 18:08:10|37712.1|37562.1|37688|37538|37712.1|37562.1|37688|37538|28
1623953300000|2021-06-17 18:08:20|37688.2|37538.2|37691.7|37541.7|37692.1|37542.1|37665.6|37515.6|27
1623953310000|2021-06-17 18:08:30|37692.5|37542.5|37713.1|37563.1|37716.7|37566.7|37690.3|37540.3|28
1623953320000|2021-06-17 18:08:40|37714.1|37564.1|37706|37556|37714.1|37564.1|37698.5|37548.5|25
1623953330000|2021-06-17 18:08:50|37707.8|37557.8|37724.4|37574.4|37729.8|37579.8|37706.8|37556.8|26
1623953340000|2021-06-17 18:09:00|37722.6|37572.6|37727.4|37577.4|37728.3|37578.3|37717.6|37567.6|27
1623953350000|2021-06-17 18:09:10|37725.3|37575.3|37726|37576|37742|37592|37725.3|37575.3|25
1623953360000|2021-06-17 18:09:20|37727.7|37577.7|37738.5|37588.5|37739|37589|37727.7|37577.7|25
1623953370000|2021-06-17 18:09:30|37738.7|37588.7|37734.3|37584.3|37738.7|37588.7|37730.5|37580.5|25
1623953380000|2021-06-17 18:09:40|37734.6|37584.6|37733.9|37583.9|37743.7|37593.7|37732.2|37582.2|21
1623953390000|2021-06-17 18:09:50|37733.6|37583.6|37735.5|37585.5|37735.5|37585.5|37731.9|37581.9|19
1623953400000|2021-06-17 18:10:00|37734.8|37584.8|37729|37579|37744.2|37594.2|37729|37579|28
1623953410000|2021-06-17 18:10:10|37727.9|37577.9|37713.4|37563.4|37727.9|37577.9|37712.5|37562.5|27
1623953420000|2021-06-17 18:10:20|37712.5|37562.5|37706.1|37556.1|37718.6|37568.6|37706.1|37556.1|28
1623953430000|2021-06-17 18:10:30|37703.5|37553.5|37706.3|37556.3|37706.6|37556.6|37700.3|37550.3|25
1623953440000|2021-06-17 18:10:40|37708.7|37558.7|37712.3|37562.3|37713.1|37563.1|37705.3|37555.3|25
1623953450000|2021-06-17 18:10:50|37712.7|37562.7|37707|37557|37719.1|37569.1|37704.9|37554.9|26
1623953460000|2021-06-17 18:11:00|37707.2|37557.2|37724|37574|37726.5|37576.5|37706.3|37556.3|29
1623953470000|2021-06-17 18:11:10|37724.2|37574.2|37723.2|37573.2|37731|37581|37718.5|37568.5|26
1623953480000|2021-06-17 18:11:20|37724.2|37574.2|37729.3|37579.3|37729.3|37579.3|37723.3|37573.3|28
1623953490000|2021-06-17 18:11:30|37725.5|37575.5|37736.5|37586.5|37741.6|37591.6|37725.5|37575.5|25
1623953500000|2021-06-17 18:11:40|37736.6|37586.6|37744.2|37594.2|37746.6|37596.6|37734.5|37584.5|27
1623953510000|2021-06-17 18:11:50|37743.3|37593.3|37754.1|37604.1|37760.5|37610.5|37742.9|37592.9|28
1623953520000|2021-06-17 18:12:00|37754.2|37604.2|37768.9|37618.9|37769.4|37619.4|37754.1|37604.1|19
1623953530000|2021-06-17 18:12:10|37767.1|37617.1|37748.1|37598.1|37771.4|37621.4|37748.1|37598.1|22
1623953540000|2021-06-17 18:12:20|37744.7|37594.7|37746.5|37596.5|37748.3|37598.3|37744.5|37594.5|19
1623953550000|2021-06-17 18:12:30|37747.7|37597.7|37763.2|37613.2|37765|37615|37747.5|37597.5|21
1623953560000|2021-06-17 18:12:40|37763.1|37613.1|37764.2|37614.2|37768|37618|37762.7|37612.7|19
1623953570000|2021-06-17 18:12:50|37764.1|37614.1|37763.9|37613.9|37768.6|37618.6|37761.7|37611.7|15
1623953580000|2021-06-17 18:13:00|37763.8|37613.8|37769.5|37619.5|37777.5|37627.5|37763.8|37613.8|25
1623953590000|2021-06-17 18:13:10|37769.6|37619.6|37774|37624|37774.7|37624.7|37767.8|37617.8|23
1623953600000|2021-06-17 18:13:20|37773.9|37623.9|37766.8|37616.8|37774.4|37624.4|37759.4|37609.4|25
1623953610000|2021-06-17 18:13:30|37767|37617|37770.2|37620.2|37772.1|37622.1|37766.7|37616.7|21
1623953620000|2021-06-17 18:13:40|37770.8|37620.8|37770.5|37620.5|37771.3|37621.3|37768.8|37618.8|17
1623953630000|2021-06-17 18:13:50|37770.6|37620.6|37776.4|37626.4|37781.8|37631.8|37769.4|37619.4|23
1623953640000|2021-06-17 18:14:00|37777.5|37627.5|37770.1|37620.1|37777.9|37627.9|37767.8|37617.8|11
1623953650000|2021-06-17 18:14:10|37770.3|37620.3|37780.3|37630.3|37780.3|37630.3|37770|37620|14
1623953660000|2021-06-17 18:14:20|37781.6|37631.6|37811.9|37661.9|37814.9|37664.9|37780.9|37630.9|22
1623953670000|2021-06-17 18:14:30|37811.3|37661.3|37810.4|37660.4|37811.3|37661.3|37800.8|37650.8|28
1623953680000|2021-06-17 18:14:40|37811.3|37661.3|37811.9|37661.9|37813.9|37663.9|37808.9|37658.9|23
1623953690000|2021-06-17 18:14:50|37811.6|37661.6|37797.4|37647.4|37811.6|37661.6|37795.7|37645.7|24
1623953700000|2021-06-17 18:15:00|37795.5|37645.5|37794|37644|37801.4|37651.4|37794|37644|21
1623953710000|2021-06-17 18:15:10|37794.7|37644.7|37791|37641|37794.7|37644.7|37788.3|37638.3|15
1623953720000|2021-06-17 18:15:20|37791.9|37641.9|37801.3|37651.3|37803|37653|37789.6|37639.6|17
1623953730000|2021-06-17 18:15:30|37801.5|37651.5|37806.8|37656.8|37807.7|37657.7|37801.5|37651.5|14
1623953740000|2021-06-17 18:15:40|37805.5|37655.5|37806.2|37656.2|37807|37657|37804.4|37654.4|17
1623953750000|2021-06-17 18:15:50|37805.5|37655.5|37827.5|37677.5|37828.5|37678.5|37805.1|37655.1|24
1623953760000|2021-06-17 18:16:00|37829.5|37679.5|37838.4|37688.4|37838.4|37688.4|37829.2|37679.2|25
1623953770000|2021-06-17 18:16:10|37837.9|37687.9|37830.7|37680.7|37848.9|37698.9|37830.7|37680.7|26
1623953780000|2021-06-17 18:16:20|37831|37681|37825.4|37675.4|37831|37681|37823.4|37673.4|26
1623953790000|2021-06-17 18:16:30|37825.5|37675.5|37836.5|37686.5|37839.2|37689.2|37825|37675|26
1623953800000|2021-06-17 18:16:40|37838|37688|37796.5|37646.5|37838|37688|37795.2|37645.2|28
1623953810000|2021-06-17 18:16:50|37794.5|37644.5|37762.3|37612.3|37795.9|37645.9|37762.3|37612.3|20
1623953820000|2021-06-17 18:17:00|37761.4|37611.4|37749.2|37599.2|37765.7|37615.7|37748.2|37598.2|28
1623953830000|2021-06-17 18:17:10|37744.7|37594.7|37714.3|37564.3|37750.4|37600.4|37714.3|37564.3|21
1623953840000|2021-06-17 18:17:20|37714.1|37564.1|37711|37561|37714.1|37564.1|37710.4|37560.4|22
1623953850000|2021-06-17 18:17:30|37711.6|37561.6|37712.8|37562.8|37712.8|37562.8|37709.4|37559.4|16
1623953860000|2021-06-17 18:17:40|37712.7|37562.7|37709.2|37559.2|37712.7|37562.7|37708.6|37558.6|23
1623953870000|2021-06-17 18:17:50|37708.5|37558.5|37707.2|37557.2|37709.8|37559.8|37706.8|37556.8|25
1623953880000|2021-06-17 18:18:00|37707.3|37557.3|37739.7|37589.7|37739.7|37589.7|37707.3|37557.3|22
1623953890000|2021-06-17 18:18:10|37740.8|37590.8|37747.8|37597.8|37749.2|37599.2|37740.8|37590.8|20
1623953900000|2021-06-17 18:18:20|37748.2|37598.2|37750.7|37600.7|37750.7|37600.7|37746.4|37596.4|27
1623953910000|2021-06-17 18:18:30|37752.6|37602.6|37752.7|37602.7|37770|37620|37751.9|37601.9|27
1623953920000|2021-06-17 18:18:40|37750|37600|37754.2|37604.2|37754.2|37604.2|37742.3|37592.3|25
1623953930000|2021-06-17 18:18:50|37760.8|37610.8|37765.7|37615.7|37770.9|37620.9|37760|37610|24
1623953940000|2021-06-17 18:19:00|37765.2|37615.2|37789.5|37639.5|37789.5|37639.5|37761.7|37611.7|19
1623953950000|2021-06-17 18:19:10|37789.4|37639.4|37789.9|37639.9|37794.3|37644.3|37784.3|37634.3|21
1623953960000|2021-06-17 18:19:20|37790.2|37640.2|37793.8|37643.8|37794.8|37644.8|37790.2|37640.2|23
1623953970000|2021-06-17 18:19:30|37793.5|37643.5|37784.2|37634.2|37793.5|37643.5|37781|37631|26
1623953980000|2021-06-17 18:19:40|37784.1|37634.1|37775.1|37625.1|37789.1|37639.1|37775.1|37625.1|25
1623953990000|2021-06-17 18:19:50|37775.2|37625.2|37785.2|37635.2|37786.7|37636.7|37773.3|37623.3|27
1623954000000|2021-06-17 18:20:00|37785.1|37635.1|37765.2|37615.2|37785.5|37635.5|37764.5|37614.5|25
1623954010000|2021-06-17 18:20:10|37767.4|37617.4|37755.9|37605.9|37767.4|37617.4|37755.6|37605.6|20
1623954020000|2021-06-17 18:20:20|37755.8|37605.8|37748.9|37598.9|37762.6|37612.6|37748.8|37598.8|18
1623954030000|2021-06-17 18:20:30|37750.6|37600.6|37735.6|37585.6|37750.6|37600.6|37735.6|37585.6|22
1623954040000|2021-06-17 18:20:40|37737.7|37587.7|37711.9|37561.9|37737.7|37587.7|37711.4|37561.4|22
1623954050000|2021-06-17 18:20:50|37712.2|37562.2|37721.2|37571.2|37721.2|37571.2|37711.5|37561.5|22
1623954060000|2021-06-17 18:21:00|37722|37572|37731.6|37581.6|37731.6|37581.6|37721.5|37571.5|22
1623954070000|2021-06-17 18:21:10|37731.8|37581.8|37738.2|37588.2|37738.5|37588.5|37731.8|37581.8|11
1623954080000|2021-06-17 18:21:20|37738.3|37588.3|37728.8|37578.8|37738.3|37588.3|37728.8|37578.8|20
1623954090000|2021-06-17 18:21:30|37728.3|37578.3|37721.3|37571.3|37728.6|37578.6|37719.5|37569.5|24
1623954100000|2021-06-17 18:21:40|37720.8|37570.8|37705.1|37555.1|37721.1|37571.1|37704.6|37554.6|25
1623954110000|2021-06-17 18:21:50|37705.4|37555.4|37701.3|37551.3|37705.4|37555.4|37698.7|37548.7|16
1623954120000|2021-06-17 18:22:00|37701.4|37551.4|37711.2|37561.2|37711.5|37561.5|37701.4|37551.4|20
1623954130000|2021-06-17 18:22:10|37711.5|37561.5|37691.6|37541.6|37711.5|37561.5|37691.6|37541.6|27
1623954140000|2021-06-17 18:22:20|37691.7|37541.7|37717.1|37567.1|37717.2|37567.2|37686.4|37536.4|24
1623954150000|2021-06-17 18:22:30|37719|37569|37723.2|37573.2|37724.7|37574.7|37719|37569|24
1623954160000|2021-06-17 18:22:40|37723.1|37573.1|37725.1|37575.1|37732.2|37582.2|37708.5|37558.5|27
1623954170000|2021-06-17 18:22:50|37722|37572|37722|37572|37723.2|37573.2|37719.1|37569.1|25
1623954180000|2021-06-17 18:23:00|37721.2|37571.2|37707.5|37557.5|37721.9|37571.9|37707.2|37557.2|24
1623954190000|2021-06-17 18:23:10|37708.1|37558.1|37704.1|37554.1|37709.8|37559.8|37701.7|37551.7|25
1623954200000|2021-06-17 18:23:20|37703|37553|37704.9|37554.9|37706|37556|37702.9|37552.9|23
1623954210000|2021-06-17 18:23:30|37705.4|37555.4|37712.1|37562.1|37712.5|37562.5|37700.8|37550.8|22
1623954220000|2021-06-17 18:23:40|37712.6|37562.6|37711.8|37561.8|37712.7|37562.7|37711.5|37561.5|22
1623954230000|2021-06-17 18:23:50|37712.2|37562.2|37715.8|37565.8|37715.9|37565.9|37709.8|37559.8|21
1623954240000|2021-06-17 18:24:00|37716.3|37566.3|37736.3|37586.3|37736.8|37586.8|37716.3|37566.3|24
1623954250000|2021-06-17 18:24:10|37737|37587|37757.7|37607.7|37757.9|37607.9|37736.3|37586.3|24
1623954260000|2021-06-17 18:24:20|37757.8|37607.8|37777.6|37627.6|37777.6|37627.6|37757.8|37607.8|26
1623954270000|2021-06-17 18:24:30|37779.8|37629.8|37796.7|37646.7|37796.7|37646.7|37779.8|37629.8|25
1623954280000|2021-06-17 18:24:40|37796.8|37646.8|37776.1|37626.1|37796.8|37646.8|37765.2|37615.2|24
1623954290000|2021-06-17 18:24:50|37775.6|37625.6|37783.9|37633.9|37786.7|37636.7|37775.6|37625.6|28
1623954300000|2021-06-17 18:25:00|37780.4|37630.4|37779.6|37629.6|37782.7|37632.7|37774.4|37624.4|26
1623954310000|2021-06-17 18:25:10|37780.5|37630.5|37775.3|37625.3|37782.1|37632.1|37775.3|37625.3|21
1623954320000|2021-06-17 18:25:20|37775.6|37625.6|37763|37613|37776.4|37626.4|37761.4|37611.4|24
1623954330000|2021-06-17 18:25:30|37764.4|37614.4|37755.7|37605.7|37764.4|37614.4|37754.5|37604.5|23
1623954340000|2021-06-17 18:25:40|37754.6|37604.6|37789.4|37639.4|37790.3|37640.3|37754.2|37604.2|24
1623954350000|2021-06-17 18:25:50|37789.7|37639.7|37785.6|37635.6|37789.9|37639.9|37785.1|37635.1|25
1623954360000|2021-06-17 18:26:00|37785.4|37635.4|37781.3|37631.3|37786.1|37636.1|37781.3|37631.3|23
1623954370000|2021-06-17 18:26:10|37781.2|37631.2|37788.1|37638.1|37788.1|37638.1|37777.4|37627.4|21
1623954380000|2021-06-17 18:26:20|37788.9|37638.9|37790.3|37640.3|37790.5|37640.5|37787|37637|23
1623954390000|2021-06-17 18:26:30|37790|37640|37789.3|37639.3|37791.1|37641.1|37786.5|37636.5|16
1623954400000|2021-06-17 18:26:40|37790.5|37640.5|37802.2|37652.2|37803.1|37653.1|37790.5|37640.5|20
1623954410000|2021-06-17 18:26:50|37799.9|37649.9|37802.2|37652.2|37808.1|37658.1|37799.1|37649.1|21
1623954420000|2021-06-17 18:27:00|37802.3|37652.3|37790.6|37640.6|37802.3|37652.3|37790.6|37640.6|22
1623954430000|2021-06-17 18:27:10|37789.7|37639.7|37786.5|37636.5|37790.3|37640.3|37783.6|37633.6|24
1623954440000|2021-06-17 18:27:20|37786.2|37636.2|37752.9|37602.9|37786.3|37636.3|37751.5|37601.5|26
1623954450000|2021-06-17 18:27:30|37751.5|37601.5|37758.3|37608.3|37761.9|37611.9|37750.9|37600.9|21
1623954460000|2021-06-17 18:27:40|37758.2|37608.2|37756.5|37606.5|37759.2|37609.2|37755|37605|15
1623954470000|2021-06-17 18:27:50|37755.9|37605.9|37756.4|37606.4|37756.6|37606.6|37754.1|37604.1|14
1623954480000|2021-06-17 18:28:00|37756|37606|37755.5|37605.5|37758|37608|37754.2|37604.2|22
1623954490000|2021-06-17 18:28:10|37752.3|37602.3|37749.1|37599.1|37752.3|37602.3|37747.5|37597.5|20
1623954500000|2021-06-17 18:28:20|37749.2|37599.2|37770.4|37620.4|37770.5|37620.5|37749.2|37599.2|25
1623954510000|2021-06-17 18:28:30|37770.6|37620.6|37772.8|37622.8|37774|37624|37768.3|37618.3|23
1623954520000|2021-06-17 18:28:40|37771.8|37621.8|37778|37628|37778.3|37628.3|37771.8|37621.8|14
1623954530000|2021-06-17 18:28:50|37783.7|37633.7|37783.8|37633.8|37785.2|37635.2|37783.7|37633.7|7
1623954540000|2021-06-17 18:29:00|37784.1|37634.1|37789|37639|37790.1|37640.1|37784.1|37634.1|17
1623954550000|2021-06-17 18:29:10|37787.9|37637.9|37785.2|37635.2|37787.9|37637.9|37775.2|37625.2|26
1623954560000|2021-06-17 18:29:20|37786|37636|37781.7|37631.7|37788.3|37638.3|37781.7|37631.7|19
1623954570000|2021-06-17 18:29:30|37781.5|37631.5|37778.3|37628.3|37781.8|37631.8|37777.8|37627.8|16
1623954580000|2021-06-17 18:29:40|37777.5|37627.5|37779.9|37629.9|37779.9|37629.9|37777.5|37627.5|13
1623954590000|2021-06-17 18:29:50|37779.4|37629.4|37798.7|37648.7|37798.8|37648.8|37778.7|37628.7|22
1623954600000|2021-06-17 18:30:00|37800|37650|37789.9|37639.9|37800|37650|37789.5|37639.5|22
1623954610000|2021-06-17 18:30:10|37790.3|37640.3|37786.8|37636.8|37790.4|37640.4|37785.7|37635.7|19
1623954620000|2021-06-17 18:30:20|37787.1|37637.1|37763.8|37613.8|37787.5|37637.5|37763.8|37613.8|22
1623954630000|2021-06-17 18:30:30|37763.2|37613.2|37747.1|37597.1|37763.2|37613.2|37747.1|37597.1|25
1623954640000|2021-06-17 18:30:40|37747.6|37597.6|37749|37599|37749|37599|37747.3|37597.3|18
1623954650000|2021-06-17 18:30:50|37750.2|37600.2|37747.9|37597.9|37756.6|37606.6|37747|37597|25
1623954660000|2021-06-17 18:31:00|37748|37598|37748|37598|37748.1|37598.1|37747.6|37597.6|7
1623954670000|2021-06-17 18:31:10|37747.9|37597.9|37747.2|37597.2|37753.8|37603.8|37746.4|37596.4|22
1623954680000|2021-06-17 18:31:20|37747.1|37597.1|37723.4|37573.4|37747.1|37597.1|37723.4|37573.4|23
1623954690000|2021-06-17 18:31:30|37724|37574|37716.2|37566.2|37727|37577|37709.6|37559.6|23
1623954700000|2021-06-17 18:31:40|37716|37566|37711.3|37561.3|37716|37566|37708.3|37558.3|20
1623954710000|2021-06-17 18:31:50|37711.7|37561.7|37712|37562|37713.8|37563.8|37711|37561|16
1623954720000|2021-06-17 18:32:00|37712.2|37562.2|37716.4|37566.4|37717.4|37567.4|37700.4|37550.4|21
1623954730000|2021-06-17 18:32:10|37716.9|37566.9|37701.6|37551.6|37717.6|37567.6|37700.1|37550.1|18
1623954740000|2021-06-17 18:32:20|37697.6|37547.6|37685.4|37535.4|37697.6|37547.6|37684.5|37534.5|25
1623954750000|2021-06-17 18:32:30|37686.2|37536.2|37686.5|37536.5|37686.7|37536.7|37680.7|37530.7|22
1623954760000|2021-06-17 18:32:40|37686.4|37536.4|37693.8|37543.8|37695.7|37545.7|37686.4|37536.4|26
1623954770000|2021-06-17 18:32:50|37694.4|37544.4|37686.2|37536.2|37704.3|37554.3|37682.5|37532.5|28
1623954780000|2021-06-17 18:33:00|37686.7|37536.7|37699.7|37549.7|37699.7|37549.7|37685.6|37535.6|27
1623954790000|2021-06-17 18:33:10|37700.3|37550.3|37708.7|37558.7|37708.7|37558.7|37700.3|37550.3|21
1623954800000|2021-06-17 18:33:20|37707.6|37557.6|37687.8|37537.8|37709|37559|37687.8|37537.8|24
1623954810000|2021-06-17 18:33:30|37687.6|37537.6|37673.9|37523.9|37687.6|37537.6|37673.9|37523.9|27
1623954820000|2021-06-17 18:33:40|37673.4|37523.4|37677|37527|37677|37527|37638.8|37488.8|29
1623954830000|2021-06-17 18:33:50|37676.7|37526.7|37686|37536|37686|37536|37672.5|37522.5|24
1623954840000|2021-06-17 18:34:00|37686.5|37536.5|37735.6|37585.6|37735.6|37585.6|37686.5|37536.5|26
1623954850000|2021-06-17 18:34:10|37731.7|37581.7|37756.6|37606.6|37768.3|37618.3|37731.3|37581.3|29
1623954860000|2021-06-17 18:34:20|37771.7|37621.7|37796.4|37646.4|37796.5|37646.5|37763.7|37613.7|23
1623954870000|2021-06-17 18:34:30|37795.3|37645.3|37819.8|37669.8|37819.8|37669.8|37784.4|37634.4|27
1623954880000|2021-06-17 18:34:40|37818|37668|37845.9|37695.9|37845.9|37695.9|37818|37668|23
1623954890000|2021-06-17 18:34:50|37844.8|37694.8|37860.5|37710.5|37862.3|37712.3|37844.8|37694.8|25
1623954900000|2021-06-17 18:35:00|37859.2|37709.2|37869.1|37719.1|37872.5|37722.5|37846.6|37696.6|27
1623954910000|2021-06-17 18:35:10|37869.3|37719.3|37876.5|37726.5|37879.5|37729.5|37865.5|37715.5|24
1623954920000|2021-06-17 18:35:20|37876.4|37726.4|37889.7|37739.7|37889.7|37739.7|37867.2|37717.2|25
1623954930000|2021-06-17 18:35:30|37888.9|37738.9|37897|37747|37900.5|37750.5|37888.6|37738.6|15
1623954940000|2021-06-17 18:35:40|37897.2|37747.2|37905.2|37755.2|37908.2|37758.2|37893.8|37743.8|21
1623954950000|2021-06-17 18:35:50|37906.4|37756.4|37925.6|37775.6|37925.6|37775.6|37906.3|37756.3|22
1623954960000|2021-06-17 18:36:00|37925.2|37775.2|37899.4|37749.4|37925.2|37775.2|37899.4|37749.4|28
1623954970000|2021-06-17 18:36:10|37902.7|37752.7|37889.8|37739.8|37903.2|37753.2|37889.8|37739.8|25
1623954980000|2021-06-17 18:36:20|37889.7|37739.7|37880.9|37730.9|37890.4|37740.4|37876.5|37726.5|26
1623954990000|2021-06-17 18:36:30|37878.7|37728.7|37890|37740|37897.1|37747.1|37878.7|37728.7|18
1623955000000|2021-06-17 18:36:40|37890.8|37740.8|37884.6|37734.6|37901.1|37751.1|37884.6|37734.6|23
1623955010000|2021-06-17 18:36:50|37885.2|37735.2|37866|37716|37885.6|37735.6|37866|37716|27
1623955020000|2021-06-17 18:37:00|37866.8|37716.8|37837.5|37687.5|37866.8|37716.8|37833.4|37683.4|28
1623955030000|2021-06-17 18:37:10|37837.4|37687.4|37845.2|37695.2|37852.5|37702.5|37835.4|37685.4|29
1623955040000|2021-06-17 18:37:20|37843.1|37693.1|37857.2|37707.2|37857.2|37707.2|37843.1|37693.1|17
1623955050000|2021-06-17 18:37:30|37860|37710|37869.7|37719.7|37879.3|37729.3|37860|37710|23
1623955060000|2021-06-17 18:37:40|37866.2|37716.2|37868.9|37718.9|37879.7|37729.7|37864.2|37714.2|25
1623955070000|2021-06-17 18:37:50|37876.9|37726.9|37856.1|37706.1|37877.4|37727.4|37854.7|37704.7|23
1623955080000|2021-06-17 18:38:00|37852.5|37702.5|37844.2|37694.2|37852.5|37702.5|37842.7|37692.7|20
1623955090000|2021-06-17 18:38:10|37844.4|37694.4|37816.9|37666.9|37844.4|37694.4|37816.9|37666.9|19
1623955100000|2021-06-17 18:38:20|37815.7|37665.7|37786.5|37636.5|37816.2|37666.2|37786.5|37636.5|28
1623955110000|2021-06-17 18:38:30|37785.2|37635.2|37803.9|37653.9|37812.8|37662.8|37782.7|37632.7|26
1623955120000|2021-06-17 18:38:40|37802.6|37652.6|37795.3|37645.3|37804.5|37654.5|37794.4|37644.4|24
1623955130000|2021-06-17 18:38:50|37795.2|37645.2|37810|37660|37811|37661|37795.2|37645.2|23
1623955140000|2021-06-17 18:39:00|37811.5|37661.5|37807.9|37657.9|37815.9|37665.9|37807.2|37657.2|24
1623955150000|2021-06-17 18:39:10|37808|37658|37834.1|37684.1|37834.1|37684.1|37805.4|37655.4|24
1623955160000|2021-06-17 18:39:20|37832|37682|37841.4|37691.4|37841.4|37691.4|37832|37682|21
1623955170000|2021-06-17 18:39:30|37841.5|37691.5|37825.2|37675.2|37843.4|37693.4|37825.2|37675.2|26
1623955180000|2021-06-17 18:39:40|37827.2|37677.2|37817.1|37667.1|37827.2|37677.2|37814|37664|20
1623955190000|2021-06-17 18:39:50|37819.4|37669.4|37822.4|37672.4|37822.4|37672.4|37813.8|37663.8|25
1623955200000|2021-06-17 18:40:00|37822.6|37672.6|37825.5|37675.5|37825.5|37675.5|37821.5|37671.5|16
1623955210000|2021-06-17 18:40:10|37826.6|37676.6|37862.6|37712.6|37862.6|37712.6|37826.6|37676.6|20
1623955220000|2021-06-17 18:40:20|37861.5|37711.5|37880.5|37730.5|37880.5|37730.5|37857.6|37707.6|28
1623955230000|2021-06-17 18:40:30|37879.9|37729.9|37878.2|37728.2|37880.1|37730.1|37871.6|37721.6|25
1623955240000|2021-06-17 18:40:40|37883.9|37733.9|37873.3|37723.3|37883.9|37733.9|37873.1|37723.1|18
1623955250000|2021-06-17 18:40:50|37873.8|37723.8|37873.7|37723.7|37873.9|37723.9|37872.9|37722.9|9
1623955260000|2021-06-17 18:41:00|37873.4|37723.4|37879|37729|37879|37729|37873.4|37723.4|9
1623955270000|2021-06-17 18:41:10|37880.3|37730.3|37883.2|37733.2|37884.3|37734.3|37880.3|37730.3|19
1623955280000|2021-06-17 18:41:20|37883.3|37733.3|37878.7|37728.7|37884.3|37734.3|37877.1|37727.1|19
1623955290000|2021-06-17 18:41:30|37879.1|37729.1|37875.7|37725.7|37879.4|37729.4|37875.3|37725.3|11
1623955300000|2021-06-17 18:41:40|37875.4|37725.4|37912.3|37762.3|37912.3|37762.3|37875.4|37725.4|28
1623955310000|2021-06-17 18:41:50|37912.9|37762.9|37915.4|37765.4|37916.7|37766.7|37907.8|37757.8|25
1623955320000|2021-06-17 18:42:00|37916.7|37766.7|37891.5|37741.5|37924.4|37774.4|37890.6|37740.6|24
1623955330000|2021-06-17 18:42:10|37887.8|37737.8|37889.1|37739.1|37890.4|37740.4|37883.7|37733.7|26
1623955340000|2021-06-17 18:42:20|37885.6|37735.6|37897.4|37747.4|37905.7|37755.7|37883.6|37733.6|27
1623955350000|2021-06-17 18:42:30|37899.9|37749.9|37889.3|37739.3|37899.9|37749.9|37887.8|37737.8|27
1623955360000|2021-06-17 18:42:40|37888.8|37738.8|37879.6|37729.6|37889.9|37739.9|37879.5|37729.5|24
1623955370000|2021-06-17 18:42:50|37879.5|37729.5|37877.2|37727.2|37881|37731|37872.8|37722.8|26
1623955380000|2021-06-17 18:43:00|37877.1|37727.1|37877.9|37727.9|37879.3|37729.3|37877.1|37727.1|18
1623955390000|2021-06-17 18:43:10|37877.8|37727.8|37838.3|37688.3|37877.8|37727.8|37835.6|37685.6|22
1623955400000|2021-06-17 18:43:20|37838.4|37688.4|37838.6|37688.6|37846.5|37696.5|37837.2|37687.2|25
1623955410000|2021-06-17 18:43:30|37838.8|37688.8|37852.6|37702.6|37854.3|37704.3|37838.8|37688.8|21
1623955420000|2021-06-17 18:43:40|37853|37703|37851.6|37701.6|37853|37703|37848.4|37698.4|24
1623955430000|2021-06-17 18:43:50|37851.4|37701.4|37865.5|37715.5|37866.3|37716.3|37850.1|37700.1|26
1623955440000|2021-06-17 18:44:00|37866.3|37716.3|37857.2|37707.2|37868.3|37718.3|37857.2|37707.2|27
1623955450000|2021-06-17 18:44:10|37856.7|37706.7|37888|37738|37890.1|37740.1|37856.7|37706.7|24
1623955460000|2021-06-17 18:44:20|37888.2|37738.2|37884.7|37734.7|37888.6|37738.6|37884.7|37734.7|20
1623955470000|2021-06-17 18:44:30|37884.6|37734.6|37890.4|37740.4|37891.2|37741.2|37884.5|37734.5|24
1623955480000|2021-06-17 18:44:40|37887.5|37737.5|37867.5|37717.5|37887.5|37737.5|37867.5|37717.5|19
1623955490000|2021-06-17 18:44:50|37868.9|37718.9|37871.4|37721.4|37872.5|37722.5|37868.9|37718.9|18
1623955500000|2021-06-17 18:45:00|37871.7|37721.7|37873|37723|37873|37723|37869.2|37719.2|20
1623955510000|2021-06-17 18:45:10|37872.2|37722.2|37872.4|37722.4|37872.5|37722.5|37870.3|37720.3|10
1623955520000|2021-06-17 18:45:20|37872.2|37722.2|37871.9|37721.9|37873.2|37723.2|37871.7|37721.7|16
1623955530000|2021-06-17 18:45:30|37871.8|37721.8|37865.3|37715.3|37874|37724|37863.9|37713.9|15
1623955540000|2021-06-17 18:45:40|37865.2|37715.2|37869.6|37719.6|37870.3|37720.3|37861.4|37711.4|19
1623955550000|2021-06-17 18:45:50|37869.7|37719.7|37873.3|37723.3|37873.3|37723.3|37869.4|37719.4|22
1623955560000|2021-06-17 18:46:00|37872.8|37722.8|37860.5|37710.5|37872.8|37722.8|37857.9|37707.9|24
1623955570000|2021-06-17 18:46:10|37859.3|37709.3|37851.9|37701.9|37859.3|37709.3|37850.9|37700.9|18
1623955580000|2021-06-17 18:46:20|37851.3|37701.3|37847.7|37697.7|37852.2|37702.2|37845.6|37695.6|18
1623955590000|2021-06-17 18:46:30|37848.4|37698.4|37864.1|37714.1|37865.9|37715.9|37848.4|37698.4|25
1623955600000|2021-06-17 18:46:40|37864.3|37714.3|37864.5|37714.5|37866.5|37716.5|37863.3|37713.3|26
1623955610000|2021-06-17 18:46:50|37864.8|37714.8|37879|37729|37880.8|37730.8|37864.8|37714.8|26
1623955620000|2021-06-17 18:47:00|37878.5|37728.5|37903.1|37753.1|37903.1|37753.1|37876.8|37726.8|26
1623955630000|2021-06-17 18:47:10|37899.6|37749.6|37911.1|37761.1|37917|37767|37899.6|37749.6|20
1623955640000|2021-06-17 18:47:20|37892.6|37742.6|37878.7|37728.7|37892.6|37742.6|37862.9|37712.9|25
1623955650000|2021-06-17 18:47:30|37877.5|37727.5|37870.4|37720.4|37877.5|37727.5|37863.2|37713.2|26
1623955660000|2021-06-17 18:47:40|37870.6|37720.6|37872.4|37722.4|37872.4|37722.4|37867.3|37717.3|23
1623955670000|2021-06-17 18:47:50|37873.9|37723.9|37884.1|37734.1|37884.2|37734.2|37873.9|37723.9|22
1623955680000|2021-06-17 18:48:00|37884.2|37734.2|37882|37732|37885.6|37735.6|37880.9|37730.9|19
1623955690000|2021-06-17 18:48:10|37881.2|37731.2|37867.5|37717.5|37885.5|37735.5|37866.7|37716.7|25
1623955700000|2021-06-17 18:48:20|37867.8|37717.8|37858.8|37708.8|37867.8|37717.8|37858.6|37708.6|22
1623955710000|2021-06-17 18:48:30|37859.9|37709.9|37866.1|37716.1|37872.1|37722.1|37859.9|37709.9|25
1623955720000|2021-06-17 18:48:40|37866.3|37716.3|37901.2|37751.2|37901.2|37751.2|37866.1|37716.1|23
1623955730000|2021-06-17 18:48:50|37902.9|37752.9|37895.1|37745.1|37904.5|37754.5|37895.1|37745.1|23
1623955740000|2021-06-17 18:49:00|37894.9|37744.9|37898.9|37748.9|37908.1|37758.1|37894.6|37744.6|27
1623955750000|2021-06-17 18:49:10|37897.1|37747.1|37913.5|37763.5|37915.1|37765.1|37882.8|37732.8|28
1623955760000|2021-06-17 18:49:20|37914.3|37764.3|37926.9|37776.9|37951.3|37801.3|37908.5|37758.5|27
1623955770000|2021-06-17 18:49:30|37939|37789|37958.2|37808.2|37959.5|37809.5|37939|37789|27
1623955780000|2021-06-17 18:49:40|37958.9|37808.9|37962.5|37812.5|37965|37815|37958.9|37808.9|24
1623955790000|2021-06-17 18:49:50|37962.9|37812.9|37963.5|37813.5|37965.1|37815.1|37962.7|37812.7|17
1623955800000|2021-06-17 18:50:00|37963.8|37813.8|37949.4|37799.4|37964.1|37814.1|37947.8|37797.8|22
1623955810000|2021-06-17 18:50:10|37947.6|37797.6|37917.3|37767.3|37950.3|37800.3|37910.1|37760.1|26
1623955820000|2021-06-17 18:50:20|37917.9|37767.9|37915.7|37765.7|37919.6|37769.6|37915.5|37765.5|20
1623955830000|2021-06-17 18:50:30|37915.3|37765.3|37909.2|37759.2|37916.4|37766.4|37907.2|37757.2|17
1623955840000|2021-06-17 18:50:40|37909.5|37759.5|37918.6|37768.6|37922.3|37772.3|37907.8|37757.8|17
1623955850000|2021-06-17 18:50:50|37916.3|37766.3|37917.4|37767.4|37917.6|37767.6|37915.5|37765.5|17
1623955860000|2021-06-17 18:51:00|37917.2|37767.2|37915.3|37765.3|37917.7|37767.7|37915.3|37765.3|11
1623955870000|2021-06-17 18:51:10|37915.7|37765.7|37914.9|37764.9|37916.5|37766.5|37914.5|37764.5|18
1623955880000|2021-06-17 18:51:20|37914.5|37764.5|37904.4|37754.4|37914.5|37764.5|37904.4|37754.4|5
1623955890000|2021-06-17 18:51:30|37904.9|37754.9|37876.2|37726.2|37904.9|37754.9|37876.2|37726.2|27
1623955900000|2021-06-17 18:51:40|37875.5|37725.5|37877.9|37727.9|37877.9|37727.9|37855.7|37705.7|20
1623955910000|2021-06-17 18:51:50|37877.3|37727.3|37873.6|37723.6|37880.4|37730.4|37872.3|37722.3|25
1623955920000|2021-06-17 18:52:00|37875.2|37725.2|37893.4|37743.4|37893.4|37743.4|37875|37725|23
1623955930000|2021-06-17 18:52:10|37896.6|37746.6|37892.2|37742.2|37902.2|37752.2|37891.7|37741.7|23
1623955940000|2021-06-17 18:52:20|37892.3|37742.3|37858.4|37708.4|37893|37743|37856.9|37706.9|23
1623955950000|2021-06-17 18:52:30|37858.5|37708.5|37858.6|37708.6|37863.7|37713.7|37858.1|37708.1|25
1623955960000|2021-06-17 18:52:40|37855.9|37705.9|37862.8|37712.8|37863.8|37713.8|37855.6|37705.6|22
1623955970000|2021-06-17 18:52:50|37863.3|37713.3|37866.2|37716.2|37868|37718|37863.3|37713.3|26
1623955980000|2021-06-17 18:53:00|37867|37717|37855.7|37705.7|37867.7|37717.7|37854|37704|24
1623955990000|2021-06-17 18:53:10|37855.4|37705.4|37859.2|37709.2|37859.2|37709.2|37855.3|37705.3|21
1623956000000|2021-06-17 18:53:20|37858.8|37708.8|37860.3|37710.3|37860.3|37710.3|37856.8|37706.8|20
1623956010000|2021-06-17 18:53:30|37860.4|37710.4|37859.6|37709.6|37860.4|37710.4|37857.1|37707.1|11
1623956020000|2021-06-17 18:53:40|37859.9|37709.9|37867.7|37717.7|37867.8|37717.8|37859.9|37709.9|22
1623956030000|2021-06-17 18:53:50|37866.8|37716.8|37863.4|37713.4|37868.5|37718.5|37862.7|37712.7|26
1623956040000|2021-06-17 18:54:00|37863.9|37713.9|37860.8|37710.8|37863.9|37713.9|37855.6|37705.6|23
1623956050000|2021-06-17 18:54:10|37867.7|37717.7|37878|37728|37878.6|37728.6|37863.7|37713.7|19
1623956060000|2021-06-17 18:54:20|37878.4|37728.4|37874.6|37724.6|37879.9|37729.9|37873.8|37723.8|25
1623956070000|2021-06-17 18:54:30|37874.5|37724.5|37874.7|37724.7|37875.4|37725.4|37874.1|37724.1|15
1623956080000|2021-06-17 18:54:40|37874.8|37724.8|37874.6|37724.6|37875.5|37725.5|37872.9|37722.9|16
1623956090000|2021-06-17 18:54:50|37873.4|37723.4|37862.7|37712.7|37874.7|37724.7|37862.7|37712.7|19
1623956100000|2021-06-17 18:55:00|37862.8|37712.8|37853.9|37703.9|37862.8|37712.8|37853.9|37703.9|24
1623956110000|2021-06-17 18:55:10|37854.3|37704.3|37838|37688|37854.3|37704.3|37837.4|37687.4|24
1623956120000|2021-06-17 18:55:20|37842.5|37692.5|37835.9|37685.9|37843.4|37693.4|37826.2|37676.2|25
1623956130000|2021-06-17 18:55:30|37835.5|37685.5|37835.6|37685.6|37835.9|37685.9|37835.3|37685.3|16
1623956140000|2021-06-17 18:55:40|37838.3|37688.3|37836|37686|37843.7|37693.7|37835.1|37685.1|16
1623956150000|2021-06-17 18:55:50|37835.6|37685.6|37834.4|37684.4|37835.6|37685.6|37834.3|37684.3|15
1623956160000|2021-06-17 18:56:00|37834.7|37684.7|37819.3|37669.3|37834.7|37684.7|37817|37667|24
1623956170000|2021-06-17 18:56:10|37819.2|37669.2|37815.5|37665.5|37822|37672|37815.5|37665.5|20
1623956180000|2021-06-17 18:56:20|37815.2|37665.2|37813|37663|37818.3|37668.3|37805.3|37655.3|24
1623956190000|2021-06-17 18:56:30|37812.6|37662.6|37829.2|37679.2|37830.2|37680.2|37807.8|37657.8|24
1623956200000|2021-06-17 18:56:40|37829|37679|37826.1|37676.1|37829.3|37679.3|37825.8|37675.8|20
1623956210000|2021-06-17 18:56:50|37826.4|37676.4|37830.6|37680.6|37830.6|37680.6|37826.4|37676.4|11
1623956220000|2021-06-17 18:57:00|37830.4|37680.4|37828.4|37678.4|37830.5|37680.5|37828.4|37678.4|20
1623956230000|2021-06-17 18:57:10|37827.5|37677.5|37837|37687|37837|37687|37820.6|37670.6|26
1623956240000|2021-06-17 18:57:20|37837.3|37687.3|37841.5|37691.5|37844.7|37694.7|37834.2|37684.2|27
1623956250000|2021-06-17 18:57:30|37841.3|37691.3|37841.2|37691.2|37842.1|37692.1|37840.2|37690.2|24
1623956260000|2021-06-17 18:57:40|37842.8|37692.8|37841.9|37691.9|37842.8|37692.8|37840.5|37690.5|18
1623956270000|2021-06-17 18:57:50|37842|37692|37841.3|37691.3|37842.1|37692.1|37840.2|37690.2|17
1623956280000|2021-06-17 18:58:00|37841.1|37691.1|37842|37692|37844|37694|37841|37691|20
1623956290000|2021-06-17 18:58:10|37841.9|37691.9|37830|37680|37842.3|37692.3|37828.6|37678.6|22
1623956300000|2021-06-17 18:58:20|37830.7|37680.7|37828.9|37678.9|37830.7|37680.7|37818.5|37668.5|25
1623956310000|2021-06-17 18:58:30|37829|37679|37828.9|37678.9|37836.3|37686.3|37828.9|37678.9|21
1623956320000|2021-06-17 18:58:40|37829|37679|37836|37686|37836.3|37686.3|37825.1|37675.1|17
1623956330000|2021-06-17 18:58:50|37838.6|37688.6|37844.1|37694.1|37846|37696|37837.6|37687.6|23
1623956340000|2021-06-17 18:59:00|37842.7|37692.7|37861.6|37711.6|37863.9|37713.9|37837.6|37687.6|27
1623956350000|2021-06-17 18:59:10|37864|37714|37851.2|37701.2|37867.7|37717.7|37851.2|37701.2|20
1623956360000|2021-06-17 18:59:20|37851.1|37701.1|37854.7|37704.7|37855.8|37705.8|37850.7|37700.7|24
1623956370000|2021-06-17 18:59:30|37853.5|37703.5|37843.4|37693.4|37853.5|37703.5|37840.6|37690.6|19
1623956380000|2021-06-17 18:59:40|37843.3|37693.3|37849.6|37699.6|37850.2|37700.2|37842.2|37692.2|22
1623956390000|2021-06-17 18:59:50|37849.4|37699.4|37836.6|37686.6|37853.2|37703.2|37835.6|37685.6|22
1623956400000|2021-06-17 19:00:00|37836.8|37686.8|37824.4|37674.4|37838|37688|37817.4|37667.4|28
1623956410000|2021-06-17 19:00:10|37816.8|37666.8|37814|37664|37831.1|37681.1|37805.6|37655.6|18
1623956420000|2021-06-17 19:00:20|37816.6|37666.6|37803.4|37653.4|37819.8|37669.8|37803.4|37653.4|23
1623956430000|2021-06-17 19:00:30|37803.3|37653.3|37778.2|37628.2|37803.3|37653.3|37777.8|37627.8|24
1623956440000|2021-06-17 19:00:40|37777.3|37627.3|37765.5|37615.5|37782.9|37632.9|37765.5|37615.5|27
1623956450000|2021-06-17 19:00:50|37768.1|37618.1|37746.9|37596.9|37768.1|37618.1|37746.5|37596.5|25
1623956460000|2021-06-17 19:01:00|37746.6|37596.6|37771.2|37621.2|37771.2|37621.2|37746.6|37596.6|24
1623956470000|2021-06-17 19:01:10|37771.3|37621.3|37776.5|37626.5|37776.5|37626.5|37771.3|37621.3|9
1623956480000|2021-06-17 19:01:20|37771.9|37621.9|37791.7|37641.7|37791.8|37641.8|37771.9|37621.9|24
1623956490000|2021-06-17 19:01:30|37783.5|37633.5|37777.3|37627.3|37785.1|37635.1|37770.1|37620.1|23
1623956500000|2021-06-17 19:01:40|37776.7|37626.7|37790.9|37640.9|37791.5|37641.5|37772.8|37622.8|17
1623956510000|2021-06-17 19:01:50|37792.1|37642.1|37787.9|37637.9|37793.3|37643.3|37781.2|37631.2|18
1623956520000|2021-06-17 19:02:00|37787.8|37637.8|37786.7|37636.7|37787.8|37637.8|37783.5|37633.5|16
1623956530000|2021-06-17 19:02:10|37784.9|37634.9|37787.8|37637.8|37788|37638|37780|37630|20
1623956540000|2021-06-17 19:02:20|37789.4|37639.4|37803.7|37653.7|37805.5|37655.5|37789.4|37639.4|22
1623956550000|2021-06-17 19:02:30|37803.9|37653.9|37801.9|37651.9|37803.9|37653.9|37801.9|37651.9|12
1623956560000|2021-06-17 19:02:40|37802.6|37652.6|37813.5|37663.5|37813.8|37663.8|37802.6|37652.6|20
1623956570000|2021-06-17 19:02:50|37813.7|37663.7|37815.2|37665.2|37815.8|37665.8|37813.3|37663.3|12
1623956580000|2021-06-17 19:03:00|37815.8|37665.8|37797.4|37647.4|37815.8|37665.8|37795.2|37645.2|26
1623956590000|2021-06-17 19:03:10|37797.3|37647.3|37798.2|37648.2|37799.7|37649.7|37796|37646|15
1623956600000|2021-06-17 19:03:20|37800.2|37650.2|37802.9|37652.9|37804.7|37654.7|37800.2|37650.2|14
1623956610000|2021-06-17 19:03:30|37803.5|37653.5|37796.2|37646.2|37803.8|37653.8|37796.2|37646.2|19
1623956620000|2021-06-17 19:03:40|37795.8|37645.8|37771.5|37621.5|37797.8|37647.8|37771.5|37621.5|16
1623956630000|2021-06-17 19:03:50|37770.6|37620.6|37761.6|37611.6|37782.2|37632.2|37757.8|37607.8|23
1623956640000|2021-06-17 19:04:00|37761.1|37611.1|37760.6|37610.6|37762.9|37612.9|37759.6|37609.6|20
1623956650000|2021-06-17 19:04:10|37756.4|37606.4|37769.1|37619.1|37780.4|37630.4|37756.4|37606.4|24
1623956660000|2021-06-17 19:04:20|37767.8|37617.8|37768.9|37618.9|37769.2|37619.2|37765|37615|22
1623956670000|2021-06-17 19:04:30|37769.9|37619.9|37771.2|37621.2|37780.5|37630.5|37769.7|37619.7|29
1623956680000|2021-06-17 19:04:40|37771.3|37621.3|37775.3|37625.3|37776.4|37626.4|37771.3|37621.3|22
1623956690000|2021-06-17 19:04:50|37775.9|37625.9|37781.5|37631.5|37782.4|37632.4|37775.9|37625.9|17
1623956700000|2021-06-17 19:05:00|37781.8|37631.8|37783.2|37633.2|37787.4|37637.4|37771.7|37621.7|27
1623956710000|2021-06-17 19:05:10|37783.9|37633.9|37784.4|37634.4|37785.2|37635.2|37782.8|37632.8|17
1623956720000|2021-06-17 19:05:20|37784.5|37634.5|37803.5|37653.5|37803.7|37653.7|37778.1|37628.1|25
1623956730000|2021-06-17 19:05:30|37806.4|37656.4|37793.2|37643.2|37806.4|37656.4|37793.2|37643.2|21
1623956740000|2021-06-17 19:05:40|37792.7|37642.7|37777|37627|37792.7|37642.7|37777|37627|16
1623956750000|2021-06-17 19:05:50|37776.6|37626.6|37802.3|37652.3|37802.3|37652.3|37773.9|37623.9|22
1623956760000|2021-06-17 19:06:00|37801.3|37651.3|37789.1|37639.1|37808|37658|37788.6|37638.6|19
1623956770000|2021-06-17 19:06:10|37789.2|37639.2|37786.7|37636.7|37789.2|37639.2|37784.6|37634.6|23
1623956780000|2021-06-17 19:06:20|37786.6|37636.6|37787.9|37637.9|37788.7|37638.7|37781.9|37631.9|21
1623956790000|2021-06-17 19:06:30|37787.6|37637.6|37796|37646|37796.6|37646.6|37785.3|37635.3|24
1623956800000|2021-06-17 19:06:40|37796.8|37646.8|37801.9|37651.9|37801.9|37651.9|37796.2|37646.2|21
1623956810000|2021-06-17 19:06:50|37801.2|37651.2|37832.5|37682.5|37834.2|37684.2|37798.6|37648.6|22
1623956820000|2021-06-17 19:07:00|37832.4|37682.4|37812.6|37662.6|37832.9|37682.9|37812.6|37662.6|28
1623956830000|2021-06-17 19:07:10|37812.8|37662.8|37815.7|37665.7|37816.1|37666.1|37812|37662|18
1623956840000|2021-06-17 19:07:20|37816.3|37666.3|37824.9|37674.9|37825.9|37675.9|37815.8|37665.8|18
1623956850000|2021-06-17 19:07:30|37825.1|37675.1|37820|37670|37826.7|37676.7|37820|37670|19
1623956860000|2021-06-17 19:07:40|37820.8|37670.8|37819.9|37669.9|37821.1|37671.1|37818.4|37668.4|20
1623956870000|2021-06-17 19:07:50|37819.5|37669.5|37812.1|37662.1|37821.2|37671.2|37810.3|37660.3|24
1623956880000|2021-06-17 19:08:00|37812|37662|37793.1|37643.1|37812|37662|37792.3|37642.3|20
1623956890000|2021-06-17 19:08:10|37793.2|37643.2|37792.4|37642.4|37794.6|37644.6|37791.9|37641.9|17
1623956900000|2021-06-17 19:08:20|37793.9|37643.9|37783.1|37633.1|37797|37647|37783.1|37633.1|23
1623956910000|2021-06-17 19:08:30|37783.6|37633.6|37767.6|37617.6|37786.5|37636.5|37767|37617|19
1623956920000|2021-06-17 19:08:40|37767.9|37617.9|37759.6|37609.6|37769|37619|37759.6|37609.6|14
1623956930000|2021-06-17 19:08:50|37760|37610|37757.3|37607.3|37760|37610|37757.3|37607.3|12
1623956940000|2021-06-17 19:09:00|37756.9|37606.9|37756.6|37606.6|37757.5|37607.5|37756.4|37606.4|8
1623956950000|2021-06-17 19:09:10|37756.4|37606.4|37759|37609|37759|37609|37756.4|37606.4|4
1623956960000|2021-06-17 19:09:20|37759.4|37609.4|37754.2|37604.2|37759.6|37609.6|37754.2|37604.2|20
1623956970000|2021-06-17 19:09:30|37755.4|37605.4|37749.4|37599.4|37755.4|37605.4|37748.9|37598.9|8
1623956980000|2021-06-17 19:09:40|37754.8|37604.8|37764.9|37614.9|37766.4|37616.4|37750.1|37600.1|21
1623956990000|2021-06-17 19:09:50|37766.9|37616.9|37774.3|37624.3|37775.9|37625.9|37766.9|37616.9|24
1623957000000|2021-06-17 19:10:00|37773.2|37623.2|37767.1|37617.1|37774.6|37624.6|37767|37617|19
1623957010000|2021-06-17 19:10:10|37766.8|37616.8|37778.9|37628.9|37781|37631|37766.5|37616.5|25
1623957020000|2021-06-17 19:10:20|37779|37629|37797.4|37647.4|37802.2|37652.2|37779|37629|22
1623957030000|2021-06-17 19:10:30|37796.6|37646.6|37794.4|37644.4|37799.4|37649.4|37793.2|37643.2|16
1623957040000|2021-06-17 19:10:40|37794.5|37644.5|37803.7|37653.7|37809.1|37659.1|37794.4|37644.4|23
1623957050000|2021-06-17 19:10:50|37804.3|37654.3|37809.9|37659.9|37809.9|37659.9|37801.1|37651.1|15
1623957060000|2021-06-17 19:11:00|37811.7|37661.7|37817.3|37667.3|37817.3|37667.3|37809.7|37659.7|10
1623957070000|2021-06-17 19:11:10|37816.5|37666.5|37825.6|37675.6|37825.6|37675.6|37808.2|37658.2|24
1623957080000|2021-06-17 19:11:20|37826.1|37676.1|37828.7|37678.7|37828.7|37678.7|37826.1|37676.1|20
1623957090000|2021-06-17 19:11:30|37829.1|37679.1|37827.3|37677.3|37831.6|37681.6|37827|37677|19
1623957100000|2021-06-17 19:11:40|37827.6|37677.6|37823.2|37673.2|37827.8|37677.8|37822.6|37672.6|14
1623957110000|2021-06-17 19:11:50|37822.9|37672.9|37822.9|37672.9|37823.2|37673.2|37822.9|37672.9|5
1623957120000|2021-06-17 19:12:00|37823.1|37673.1|37795.9|37645.9|37823.1|37673.1|37795.9|37645.9|20
1623957130000|2021-06-17 19:12:10|37794.4|37644.4|37826.1|37676.1|37826.1|37676.1|37792.2|37642.2|20
1623957140000|2021-06-17 19:12:20|37826.5|37676.5|37827.9|37677.9|37827.9|37677.9|37825.2|37675.2|11
1623957150000|2021-06-17 19:12:30|37827.7|37677.7|37828.6|37678.6|37828.6|37678.6|37824.6|37674.6|18
1623957160000|2021-06-17 19:12:40|37830.2|37680.2|37832.4|37682.4|37835.4|37685.4|37830.2|37680.2|22
1623957170000|2021-06-17 19:12:50|37834.1|37684.1|37828|37678|37849.1|37699.1|37825.5|37675.5|27
1623957180000|2021-06-17 19:13:00|37829.2|37679.2|37828.8|37678.8|37831|37681|37825.9|37675.9|21
1623957190000|2021-06-17 19:13:10|37826.3|37676.3|37853.7|37703.7|37854.1|37704.1|37825.5|37675.5|22
1623957200000|2021-06-17 19:13:20|37854.1|37704.1|37853.3|37703.3|37856.8|37706.8|37852.6|37702.6|22
1623957210000|2021-06-17 19:13:30|37856.2|37706.2|37868.7|37718.7|37868.7|37718.7|37853.5|37703.5|26
1623957220000|2021-06-17 19:13:40|37868.8|37718.8|37871.2|37721.2|37872|37722|37867.6|37717.6|23
1623957230000|2021-06-17 19:13:50|37871.3|37721.3|37874.4|37724.4|37874.5|37724.5|37860.5|37710.5|22
1623957240000|2021-06-17 19:14:00|37875|37725|37858.9|37708.9|37875|37725|37858.6|37708.6|19
1623957250000|2021-06-17 19:14:10|37859.4|37709.4|37864.7|37714.7|37866.3|37716.3|37858.3|37708.3|14
1623957260000|2021-06-17 19:14:20|37860.4|37710.4|37846.6|37696.6|37861.1|37711.1|37846.3|37696.3|21
1623957270000|2021-06-17 19:14:30|37846.5|37696.5|37848.7|37698.7|37848.7|37698.7|37844.6|37694.6|22
1623957280000|2021-06-17 19:14:40|37848.6|37698.6|37854.5|37704.5|37857.8|37707.8|37847|37697|18
1623957290000|2021-06-17 19:14:50|37848.6|37698.6|37821.4|37671.4|37849.2|37699.2|37821.4|37671.4|27
1623957300000|2021-06-17 19:15:00|37820.2|37670.2|37790|37640|37821.1|37671.1|37787.3|37637.3|23
1623957310000|2021-06-17 19:15:10|37791.5|37641.5|37770.5|37620.5|37792.6|37642.6|37770.3|37620.3|25
1623957320000|2021-06-17 19:15:20|37765.7|37615.7|37765.5|37615.5|37768.6|37618.6|37762.4|37612.4|25
1623957330000|2021-06-17 19:15:30|37765.8|37615.8|37765.7|37615.7|37768.5|37618.5|37763.4|37613.4|17
1623957340000|2021-06-17 19:15:40|37763.7|37613.7|37769.3|37619.3|37769.3|37619.3|37763.5|37613.5|21
1623957350000|2021-06-17 19:15:50|37771.1|37621.1|37773.7|37623.7|37773.7|37623.7|37768.9|37618.9|20
1623957360000|2021-06-17 19:16:00|37773|37623|37764|37614|37774.1|37624.1|37764|37614|21
1623957370000|2021-06-17 19:16:10|37764.5|37614.5|37758|37608|37764.6|37614.6|37758|37608|18
1623957380000|2021-06-17 19:16:20|37756.8|37606.8|37774.4|37624.4|37774.8|37624.8|37756.8|37606.8|19
1623957390000|2021-06-17 19:16:30|37774.5|37624.5|37772.6|37622.6|37776.4|37626.4|37771.3|37621.3|27
1623957400000|2021-06-17 19:16:40|37772.7|37622.7|37772.1|37622.1|37774.8|37624.8|37771.6|37621.6|22
1623957410000|2021-06-17 19:16:50|37770.9|37620.9|37773.2|37623.2|37773.6|37623.6|37770.9|37620.9|13
1623957420000|2021-06-17 19:17:00|37775|37625|37772.3|37622.3|37776.8|37626.8|37772.3|37622.3|20
1623957430000|2021-06-17 19:17:10|37772.8|37622.8|37770.2|37620.2|37772.8|37622.8|37769.3|37619.3|18
1623957440000|2021-06-17 19:17:20|37769.3|37619.3|37764.5|37614.5|37769.4|37619.4|37764.5|37614.5|18
1623957450000|2021-06-17 19:17:30|37764.7|37614.7|37762.3|37612.3|37764.9|37614.9|37761.4|37611.4|12
1623957460000|2021-06-17 19:17:40|37761.1|37611.1|37760.2|37610.2|37762.4|37612.4|37760.1|37610.1|12
1623957470000|2021-06-17 19:17:50|37764.3|37614.3|37770.8|37620.8|37771.5|37621.5|37764.3|37614.3|16
1623957480000|2021-06-17 19:18:00|37770.6|37620.6|37757.5|37607.5|37770.8|37620.8|37757.3|37607.3|16
1623957490000|2021-06-17 19:18:10|37757.3|37607.3|37758|37608|37758.7|37608.7|37753.8|37603.8|13
1623957500000|2021-06-17 19:18:20|37757.9|37607.9|37736.6|37586.6|37758.8|37608.8|37733.4|37583.4|19
1623957510000|2021-06-17 19:18:30|37735.9|37585.9|37742.2|37592.2|37742.2|37592.2|37735.7|37585.7|20
1623957520000|2021-06-17 19:18:40|37741.9|37591.9|37755.9|37605.9|37755.9|37605.9|37741.6|37591.6|21
1623957530000|2021-06-17 19:18:50|37756.7|37606.7|37759.1|37609.1|37759.4|37609.4|37755.7|37605.7|17
1623957540000|2021-06-17 19:19:00|37758.8|37608.8|37762.2|37612.2|37762.6|37612.6|37758.8|37608.8|16
1623957550000|2021-06-17 19:19:10|37761.9|37611.9|37770|37620|37770.9|37620.9|37761.9|37611.9|23
1623957560000|2021-06-17 19:19:20|37770.3|37620.3|37778.1|37628.1|37782|37632|37767.7|37617.7|22
1623957570000|2021-06-17 19:19:30|37781.7|37631.7|37781.5|37631.5|37788.2|37638.2|37775.5|37625.5|22
1623957580000|2021-06-17 19:19:40|37782.1|37632.1|37782.5|37632.5|37788|37638|37780.3|37630.3|15
1623957590000|2021-06-17 19:19:50|37784.6|37634.6|37778.5|37628.5|37786.2|37636.2|37776.3|37626.3|20
1623957600000|2021-06-17 19:20:00|37784.1|37634.1|37790.2|37640.2|37791.8|37641.8|37784.1|37634.1|14
1623957610000|2021-06-17 19:20:10|37789.2|37639.2|37791|37641|37791|37641|37788|37638|12
1623957620000|2021-06-17 19:20:20|37791.6|37641.6|37795.2|37645.2|37799.8|37649.8|37791.6|37641.6|24
1623957630000|2021-06-17 19:20:30|37793.1|37643.1|37795.7|37645.7|37797.2|37647.2|37791.9|37641.9|19
1623957640000|2021-06-17 19:20:40|37796.4|37646.4|37797.7|37647.7|37799.9|37649.9|37794.5|37644.5|26
1623957650000|2021-06-17 19:20:50|37797.4|37647.4|37792.4|37642.4|37802.2|37652.2|37792|37642|25
1623957660000|2021-06-17 19:21:00|37792.5|37642.5|37796.8|37646.8|37796.8|37646.8|37792.5|37642.5|13
1623957670000|2021-06-17 19:21:10|37796.3|37646.3|37795.6|37645.6|37796.9|37646.9|37794.9|37644.9|7
1623957680000|2021-06-17 19:21:20|37794.5|37644.5|37798.6|37648.6|37798.6|37648.6|37790.2|37640.2|15
1623957690000|2021-06-17 19:21:30|37799.4|37649.4|37813.1|37663.1|37813.7|37663.7|37797.8|37647.8|27
1623957700000|2021-06-17 19:21:40|37814.3|37664.3|37820.6|37670.6|37829.8|37679.8|37810.1|37660.1|18
1623957710000|2021-06-17 19:21:50|37820.3|37670.3|37823.2|37673.2|37823.2|37673.2|37820.3|37670.3|22
1623957720000|2021-06-17 19:22:00|37821.5|37671.5|37821.7|37671.7|37823|37673|37820.7|37670.7|21
1623957730000|2021-06-17 19:22:10|37820.7|37670.7|37823.1|37673.1|37823.7|37673.7|37820.7|37670.7|14
1623957740000|2021-06-17 19:22:20|37822.9|37672.9|37824.9|37674.9|37826.2|37676.2|37822.9|37672.9|14
1623957750000|2021-06-17 19:22:30|37825.7|37675.7|37847.2|37697.2|37847.2|37697.2|37824.9|37674.9|18
1623957760000|2021-06-17 19:22:40|37846.3|37696.3|37845.4|37695.4|37847.2|37697.2|37845.4|37695.4|12
1623957770000|2021-06-17 19:22:50|37844.5|37694.5|37846|37696|37846.3|37696.3|37839.4|37689.4|21
1623957780000|2021-06-17 19:23:00|37845.8|37695.8|37832.3|37682.3|37845.9|37695.9|37828.8|37678.8|27
1623957790000|2021-06-17 19:23:10|37833.2|37683.2|37831.8|37681.8|37833.2|37683.2|37827.2|37677.2|17
1623957800000|2021-06-17 19:23:20|37832.7|37682.7|37825.2|37675.2|37832.7|37682.7|37824.8|37674.8|16
1623957810000|2021-06-17 19:23:30|37824.8|37674.8|37850|37700|37854.5|37704.5|37824.8|37674.8|22
1623957820000|2021-06-17 19:23:40|37850.5|37700.5|37863.6|37713.6|37863.6|37713.6|37850.5|37700.5|16
1623957830000|2021-06-17 19:23:50|37864.6|37714.6|37863.4|37713.4|37864.6|37714.6|37858.4|37708.4|14
1623957840000|2021-06-17 19:24:00|37862.7|37712.7|37875.6|37725.6|37876.3|37726.3|37862.7|37712.7|11
1623957850000|2021-06-17 19:24:10|37875.1|37725.1|37879.4|37729.4|37879.4|37729.4|37873.3|37723.3|16
1623957860000|2021-06-17 19:24:20|37879.7|37729.7|37891.6|37741.6|37897.1|37747.1|37879.7|37729.7|23
1623957870000|2021-06-17 19:24:30|37893.4|37743.4|37884|37734|37895.4|37745.4|37884|37734|20
1623957880000|2021-06-17 19:24:40|37884.1|37734.1|37875|37725|37884.9|37734.9|37871.6|37721.6|25
1623957890000|2021-06-17 19:24:50|37875.4|37725.4|37871.9|37721.9|37876|37726|37871.8|37721.8|23
1623957900000|2021-06-17 19:25:00|37872.3|37722.3|37862.2|37712.2|37874.6|37724.6|37860.8|37710.8|24
1623957910000|2021-06-17 19:25:10|37862.4|37712.4|37861.2|37711.2|37863.3|37713.3|37861.2|37711.2|13
1623957920000|2021-06-17 19:25:20|37862.5|37712.5|37857.6|37707.6|37862.5|37712.5|37857.6|37707.6|9
1623957930000|2021-06-17 19:25:30|37857.7|37707.7|37856.2|37706.2|37858|37708|37855.4|37705.4|18
1623957940000|2021-06-17 19:25:40|37854.8|37704.8|37856.9|37706.9|37859.7|37709.7|37854.8|37704.8|14
1623957950000|2021-06-17 19:25:50|37855.6|37705.6|37854.1|37704.1|37856.9|37706.9|37850.9|37700.9|18
1623957960000|2021-06-17 19:26:00|37854.2|37704.2|37849.9|37699.9|37854.2|37704.2|37848.4|37698.4|10
1623957970000|2021-06-17 19:26:10|37849.1|37699.1|37858.3|37708.3|37858.3|37708.3|37846.9|37696.9|25
1623957980000|2021-06-17 19:26:20|37858.5|37708.5|37852.2|37702.2|37858.5|37708.5|37852.2|37702.2|25
1623957990000|2021-06-17 19:26:30|37852.6|37702.6|37853.6|37703.6|37859.1|37709.1|37852.6|37702.6|24
1623958000000|2021-06-17 19:26:40|37854.3|37704.3|37853.8|37703.8|37854.4|37704.4|37852.5|37702.5|16
1623958010000|2021-06-17 19:26:50|37853.4|37703.4|37852.7|37702.7|37853.4|37703.4|37852.1|37702.1|10
1623958020000|2021-06-17 19:27:00|37852.1|37702.1|37853.1|37703.1|37853.5|37703.5|37851.3|37701.3|18
1623958030000|2021-06-17 19:27:10|37853.4|37703.4|37859.5|37709.5|37859.5|37709.5|37853.1|37703.1|17
1623958040000|2021-06-17 19:27:20|37859.3|37709.3|37859.3|37709.3|37859.5|37709.5|37858.6|37708.6|11
1623958050000|2021-06-17 19:27:30|37859.4|37709.4|37866|37716|37866.5|37716.5|37859.3|37709.3|20
1623958060000|2021-06-17 19:27:40|37866.1|37716.1|37870.7|37720.7|37870.8|37720.8|37866.1|37716.1|19
1623958070000|2021-06-17 19:27:50|37870.2|37720.2|37865.9|37715.9|37874.5|37724.5|37865.9|37715.9|11
1623958080000|2021-06-17 19:28:00|37863.3|37713.3|37857|37707|37863.3|37713.3|37856|37706|25
1623958090000|2021-06-17 19:28:10|37857.9|37707.9|37855.9|37705.9|37857.9|37707.9|37855.2|37705.2|11
1623958100000|2021-06-17 19:28:20|37854.4|37704.4|37853.3|37703.3|37854.5|37704.5|37853|37703|12
1623958110000|2021-06-17 19:28:30|37852.7|37702.7|37840.5|37690.5|37853.1|37703.1|37840.5|37690.5|10
1623958120000|2021-06-17 19:28:40|37839.6|37689.6|37830.5|37680.5|37839.6|37689.6|37829.9|37679.9|18
1623958130000|2021-06-17 19:28:50|37827.5|37677.5|37818|37668|37827.5|37677.5|37817|37667|21
1623958140000|2021-06-17 19:29:00|37818.6|37668.6|37816.3|37666.3|37819|37669|37815.4|37665.4|15
1623958150000|2021-06-17 19:29:10|37816|37666|37816.3|37666.3|37816.3|37666.3|37816|37666|3
1623958160000|2021-06-17 19:29:20|37816.5|37666.5|37818.6|37668.6|37820|37670|37816.5|37666.5|15
1623958170000|2021-06-17 19:29:30|37818.7|37668.7|37818.2|37668.2|37819.2|37669.2|37817.6|37667.6|12
1623958180000|2021-06-17 19:29:40|37818.7|37668.7|37818.1|37668.1|37819.5|37669.5|37817.1|37667.1|14
1623958190000|2021-06-17 19:29:50|37817.1|37667.1|37817.5|37667.5|37817.5|37667.5|37817.1|37667.1|4
1623958200000|2021-06-17 19:30:00|37817.3|37667.3|37817.1|37667.1|37817.8|37667.8|37817.1|37667.1|6
1623958210000|2021-06-17 19:30:10|37817.3|37667.3|37816.6|37666.6|37817.4|37667.4|37816.5|37666.5|9
1623958220000|2021-06-17 19:30:20|37816.5|37666.5|37830.7|37680.7|37830.7|37680.7|37816.2|37666.2|20
1623958230000|2021-06-17 19:30:30|37830.5|37680.5|37831.7|37681.7|37832|37682|37829.7|37679.7|17
1623958240000|2021-06-17 19:30:40|37831.8|37681.8|37832.9|37682.9|37833|37683|37831.5|37681.5|11
1623958250000|2021-06-17 19:30:50|37833|37683|37832.3|37682.3|37833|37683|37832.1|37682.1|10
1623958260000|2021-06-17 19:31:00|37832.6|37682.6|37847.5|37697.5|37848.8|37698.8|37832.6|37682.6|18
1623958270000|2021-06-17 19:31:10|37847.7|37697.7|37848|37698|37848.4|37698.4|37846.8|37696.8|15
1623958280000|2021-06-17 19:31:20|37847.5|37697.5|37851|37701|37851|37701|37846.8|37696.8|15
1623958290000|2021-06-17 19:31:30|37851.3|37701.3|37857.1|37707.1|37859.7|37709.7|37851.3|37701.3|22
1623958300000|2021-06-17 19:31:40|37856.9|37706.9|37856.1|37706.1|37856.9|37706.9|37855.3|37705.3|10
1623958310000|2021-06-17 19:31:50|37856.5|37706.5|37863|37713|37865.1|37715.1|37850.6|37700.6|23
1623958320000|2021-06-17 19:32:00|37863.7|37713.7|37871.1|37721.1|37875.6|37725.6|37863.5|37713.5|25
1623958330000|2021-06-17 19:32:10|37868.6|37718.6|37885.5|37735.5|37894.8|37744.8|37868.6|37718.6|28
1623958340000|2021-06-17 19:32:20|37885.6|37735.6|37889.3|37739.3|37889.8|37739.8|37884.9|37734.9|17
1623958350000|2021-06-17 19:32:30|37890.2|37740.2|37884.5|37734.5|37895.8|37745.8|37881.6|37731.6|26
1623958360000|2021-06-17 19:32:40|37883.1|37733.1|37876.6|37726.6|37884.3|37734.3|37875.7|37725.7|22
1623958370000|2021-06-17 19:32:50|37874.5|37724.5|37877.5|37727.5|37877.8|37727.8|37870.5|37720.5|23
1623958380000|2021-06-17 19:33:00|37877.7|37727.7|37879.3|37729.3|37879.4|37729.4|37877.7|37727.7|10
1623958390000|2021-06-17 19:33:10|37879.4|37729.4|37878.8|37728.8|37879.4|37729.4|37878.6|37728.6|7
1623958400000|2021-06-17 19:33:20|37878.9|37728.9|37891.7|37741.7|37891.7|37741.7|37878.9|37728.9|15
1623958410000|2021-06-17 19:33:30|37892|37742|37890.2|37740.2|37892.1|37742.1|37889.8|37739.8|13
1623958420000|2021-06-17 19:33:40|37890.3|37740.3|37890|37740|37890.6|37740.6|37889.9|37739.9|5
1623958430000|2021-06-17 19:33:50|37890.1|37740.1|37883.3|37733.3|37890.1|37740.1|37883.3|37733.3|22
1623958440000|2021-06-17 19:34:00|37883.5|37733.5|37872.9|37722.9|37883.5|37733.5|37872.4|37722.4|16
1623958450000|2021-06-17 19:34:10|37873.2|37723.2|37873.5|37723.5|37876|37726|37872.3|37722.3|20
1623958460000|2021-06-17 19:34:20|37872.9|37722.9|37873.2|37723.2|37873.9|37723.9|37871.5|37721.5|18
1623958470000|2021-06-17 19:34:30|37873.4|37723.4|37874.6|37724.6|37874.9|37724.9|37872|37722|20
1623958480000|2021-06-17 19:34:40|37874.5|37724.5|37856.1|37706.1|37874.5|37724.5|37856.1|37706.1|21
1623958490000|2021-06-17 19:34:50|37856.5|37706.5|37853.7|37703.7|37856.5|37706.5|37853.1|37703.1|13
1623958500000|2021-06-17 19:35:00|37853.1|37703.1|37871.4|37721.4|37871.4|37721.4|37853.1|37703.1|19
1623958510000|2021-06-17 19:35:10|37872.2|37722.2|37869.6|37719.6|37872.3|37722.3|37869.6|37719.6|22
1623958520000|2021-06-17 19:35:20|37869.7|37719.7|37879.4|37729.4|37880.4|37730.4|37869.4|37719.4|26
1623958530000|2021-06-17 19:35:30|37876.6|37726.6|37879.8|37729.8|37880.3|37730.3|37876.6|37726.6|24
1623958540000|2021-06-17 19:35:40|37879.9|37729.9|37881|37731|37882.6|37732.6|37879.5|37729.5|15
1623958550000|2021-06-17 19:35:50|37881.2|37731.2|37873.9|37723.9|37883.1|37733.1|37873.9|37723.9|26
1623958560000|2021-06-17 19:36:00|37872.6|37722.6|37884.3|37734.3|37886.3|37736.3|37872.6|37722.6|24
1623958570000|2021-06-17 19:36:10|37884.9|37734.9|37880.9|37730.9|37885.7|37735.7|37880.9|37730.9|24
1623958580000|2021-06-17 19:36:20|37878.2|37728.2|37873.2|37723.2|37878.2|37728.2|37873|37723|22
1623958590000|2021-06-17 19:36:30|37873.4|37723.4|37873.5|37723.5|37873.5|37723.5|37872.8|37722.8|11
1623958600000|2021-06-17 19:36:40|37873.3|37723.3|37872.4|37722.4|37874.1|37724.1|37871.6|37721.6|20
1623958610000|2021-06-17 19:36:50|37872.5|37722.5|37876.2|37726.2|37876.2|37726.2|37872.5|37722.5|11
1623958620000|2021-06-17 19:37:00|37875.9|37725.9|37885.1|37735.1|37886.2|37736.2|37875.9|37725.9|21
1623958630000|2021-06-17 19:37:10|37884.9|37734.9|37885.8|37735.8|37885.9|37735.9|37884.9|37734.9|16
1623958640000|2021-06-17 19:37:20|37885.9|37735.9|37891.5|37741.5|37891.5|37741.5|37885.9|37735.9|23
1623958650000|2021-06-17 19:37:30|37891.4|37741.4|37896.3|37746.3|37896.8|37746.8|37891|37741|18
1623958660000|2021-06-17 19:37:40|37895.9|37745.9|37906.1|37756.1|37906.1|37756.1|37895.2|37745.2|20
1623958670000|2021-06-17 19:37:50|37905.8|37755.8|37914.5|37764.5|37914.5|37764.5|37905.8|37755.8|19
1623958680000|2021-06-17 19:38:00|37914.4|37764.4|37911.5|37761.5|37917.6|37767.6|37911.5|37761.5|18
1623958690000|2021-06-17 19:38:10|37909.8|37759.8|37904.1|37754.1|37913.2|37763.2|37901.4|37751.4|21
1623958700000|2021-06-17 19:38:20|37903.1|37753.1|37903.4|37753.4|37903.4|37753.4|37900.1|37750.1|15
1623958710000|2021-06-17 19:38:30|37904|37754|37891.7|37741.7|37904.6|37754.6|37890.6|37740.6|23
1623958720000|2021-06-17 19:38:40|37892.6|37742.6|37905.5|37755.5|37905.7|37755.7|37892.6|37742.6|20
1623958730000|2021-06-17 19:38:50|37905.2|37755.2|37905|37755|37906.2|37756.2|37904.7|37754.7|13
1623958740000|2021-06-17 19:39:00|37905.1|37755.1|37912.8|37762.8|37912.8|37762.8|37905.1|37755.1|20
1623958750000|2021-06-17 19:39:10|37912.2|37762.2|37941.5|37791.5|37942.8|37792.8|37910.4|37760.4|22
1623958760000|2021-06-17 19:39:20|37940.2|37790.2|37938.9|37788.9|37946.3|37796.3|37937.9|37787.9|23
1623958770000|2021-06-17 19:39:30|37939.9|37789.9|37974.2|37824.2|37974.2|37824.2|37939.5|37789.5|21
1623958780000|2021-06-17 19:39:40|37978.4|37828.4|37972.8|37822.8|37981.8|37831.8|37968.4|37818.4|26
1623958790000|2021-06-17 19:39:50|37971.8|37821.8|37980.1|37830.1|37982.6|37832.6|37969.2|37819.2|27
1623958800000|2021-06-17 19:40:00|37979.3|37829.3|37973.4|37823.4|37979.3|37829.3|37962.5|37812.5|23
1623958810000|2021-06-17 19:40:10|37973.3|37823.3|37977.1|37827.1|37985|37835|37973.3|37823.3|24
1623958820000|2021-06-17 19:40:20|37978.2|37828.2|37977.7|37827.7|37978.9|37828.9|37977.4|37827.4|18
1623958830000|2021-06-17 19:40:30|37977|37827|37942.3|37792.3|37977.8|37827.8|37942.3|37792.3|27
1623958840000|2021-06-17 19:40:40|37941.6|37791.6|37940.8|37790.8|37943.9|37793.9|37940.8|37790.8|21
1623958850000|2021-06-17 19:40:50|37939.9|37789.9|37941|37791|37944.2|37794.2|37938.8|37788.8|21
1623958860000|2021-06-17 19:41:00|37941.2|37791.2|37938.7|37788.7|37941.4|37791.4|37938.7|37788.7|21
1623958870000|2021-06-17 19:41:10|37939.1|37789.1|37933.7|37783.7|37939.1|37789.1|37930|37780|26
1623958880000|2021-06-17 19:41:20|37933.4|37783.4|37931.9|37781.9|37933.4|37783.4|37929.7|37779.7|18
1623958890000|2021-06-17 19:41:30|37931.3|37781.3|37938.2|37788.2|37938.2|37788.2|37931.3|37781.3|20
1623958900000|2021-06-17 19:41:40|37938|37788|37934.7|37784.7|37938|37788|37934.7|37784.7|15
1623958910000|2021-06-17 19:41:50|37934.6|37784.6|37933.6|37783.6|37935|37785|37932.9|37782.9|12
1623958920000|2021-06-17 19:42:00|37933.4|37783.4|37923|37773|37933.4|37783.4|37922.3|37772.3|21
1623958930000|2021-06-17 19:42:10|37923.2|37773.2|37918.4|37768.4|37923.2|37773.2|37918.4|37768.4|15
1623958940000|2021-06-17 19:42:20|37917.7|37767.7|37917.3|37767.3|37919|37769|37916.7|37766.7|19
1623958950000|2021-06-17 19:42:30|37917.6|37767.6|37907.9|37757.9|37917.7|37767.7|37907.5|37757.5|15
1623958960000|2021-06-17 19:42:40|37906.1|37756.1|37918.1|37768.1|37918.1|37768.1|37904.1|37754.1|20
1623958970000|2021-06-17 19:42:50|37917.9|37767.9|37903.8|37753.8|37917.9|37767.9|37903.8|37753.8|23
1623958980000|2021-06-17 19:43:00|37904|37754|37901.9|37751.9|37904|37754|37901.8|37751.8|14
1623958990000|2021-06-17 19:43:10|37902|37752|37903.1|37753.1|37903.8|37753.8|37902|37752|11
1623959000000|2021-06-17 19:43:20|37902.8|37752.8|37901.5|37751.5|37902.8|37752.8|37901.3|37751.3|12
1623959010000|2021-06-17 19:43:30|37899.8|37749.8|37900.5|37750.5|37901.5|37751.5|37898.4|37748.4|16
1623959020000|2021-06-17 19:43:40|37901.1|37751.1|37897.2|37747.2|37901.8|37751.8|37897.2|37747.2|21
1623959030000|2021-06-17 19:43:50|37897.9|37747.9|37891.6|37741.6|37897.9|37747.9|37891.4|37741.4|20
1623959040000|2021-06-17 19:44:00|37892.2|37742.2|37885.6|37735.6|37892.2|37742.2|37883.7|37733.7|19
1623959050000|2021-06-17 19:44:10|37885|37735|37879.4|37729.4|37885|37735|37879.4|37729.4|14
1623959060000|2021-06-17 19:44:20|37879.2|37729.2|37878.7|37728.7|37879.2|37729.2|37877.4|37727.4|15
1623959070000|2021-06-17 19:44:30|37879.2|37729.2|37886.2|37736.2|37886.2|37736.2|37879.2|37729.2|16
1623959080000|2021-06-17 19:44:40|37886.7|37736.7|37887.9|37737.9|37888.2|37738.2|37885.8|37735.8|19
1623959090000|2021-06-17 19:44:50|37887.7|37737.7|37888.5|37738.5|37888.9|37738.9|37887.7|37737.7|11
1623959100000|2021-06-17 19:45:00|37888.1|37738.1|37882.3|37732.3|37888.1|37738.1|37880.1|37730.1|20
1623959110000|2021-06-17 19:45:10|37882.2|37732.2|37880.1|37730.1|37882.3|37732.3|37880.1|37730.1|8
1623959120000|2021-06-17 19:45:20|37879.8|37729.8|37875.2|37725.2|37879.8|37729.8|37875|37725|12
1623959130000|2021-06-17 19:45:30|37875.6|37725.6|37891|37741|37891.6|37741.6|37875.4|37725.4|16
1623959140000|2021-06-17 19:45:40|37888|37738|37892.5|37742.5|37892.9|37742.9|37888|37738|25
1623959150000|2021-06-17 19:45:50|37895.3|37745.3|37906.9|37756.9|37913.9|37763.9|37895.3|37745.3|27
1623959160000|2021-06-17 19:46:00|37908|37758|37895.6|37745.6|37908|37758|37895.3|37745.3|25
1623959170000|2021-06-17 19:46:10|37895.3|37745.3|37885.3|37735.3|37897.2|37747.2|37885.3|37735.3|21
1623959180000|2021-06-17 19:46:20|37883.3|37733.3|37880.2|37730.2|37883.4|37733.4|37879.9|37729.9|12
1623959190000|2021-06-17 19:46:30|37879.5|37729.5|37880.8|37730.8|37883.3|37733.3|37879.4|37729.4|17
1623959200000|2021-06-17 19:46:40|37880.4|37730.4|37879.8|37729.8|37880.4|37730.4|37879.4|37729.4|8
1623959210000|2021-06-17 19:46:50|37879.7|37729.7|37857.2|37707.2|37881.5|37731.5|37856.9|37706.9|18
1623959220000|2021-06-17 19:47:00|37857.5|37707.5|37855.3|37705.3|37857.8|37707.8|37854.2|37704.2|16
1623959230000|2021-06-17 19:47:10|37855.5|37705.5|37866.6|37716.6|37867.8|37717.8|37855.3|37705.3|17
1623959240000|2021-06-17 19:47:20|37866.5|37716.5|37860.5|37710.5|37866.5|37716.5|37860.3|37710.3|13
1623959250000|2021-06-17 19:47:30|37860.7|37710.7|37862.1|37712.1|37862.1|37712.1|37859.3|37709.3|14
1623959260000|2021-06-17 19:47:40|37862|37712|37870.4|37720.4|37874.4|37724.4|37862|37712|20
1623959270000|2021-06-17 19:47:50|37870.2|37720.2|37869.2|37719.2|37870.2|37720.2|37869.2|37719.2|3
1623959280000|2021-06-17 19:48:00|37869.7|37719.7|37872.8|37722.8|37873.4|37723.4|37868.9|37718.9|15
1623959290000|2021-06-17 19:48:10|37872.2|37722.2|37882.4|37732.4|37882.9|37732.9|37872.2|37722.2|15
1623959300000|2021-06-17 19:48:20|37881.1|37731.1|37881.3|37731.3|37881.9|37731.9|37880.1|37730.1|16
1623959310000|2021-06-17 19:48:30|37879.3|37729.3|37875.9|37725.9|37879.3|37729.3|37874.3|37724.3|18
1623959320000|2021-06-17 19:48:40|37876.1|37726.1|37876.4|37726.4|37876.4|37726.4|37868.6|37718.6|13
1623959330000|2021-06-17 19:48:50|37880.7|37730.7|37881.3|37731.3|37882.5|37732.5|37879.3|37729.3|18
1623959340000|2021-06-17 19:49:00|37880.1|37730.1|37881.2|37731.2|37882.2|37732.2|37880.1|37730.1|13
1623959350000|2021-06-17 19:49:10|37880.7|37730.7|37877.2|37727.2|37880.7|37730.7|37874.6|37724.6|24
1623959360000|2021-06-17 19:49:20|37876.7|37726.7|37863.2|37713.2|37877|37727|37863.2|37713.2|21
1623959370000|2021-06-17 19:49:30|37863.3|37713.3|37864.3|37714.3|37864.3|37714.3|37863.3|37713.3|12
1623959380000|2021-06-17 19:49:40|37864.1|37714.1|37860.9|37710.9|37864.1|37714.1|37860.9|37710.9|19
1623959390000|2021-06-17 19:49:50|37861.4|37711.4|37861.9|37711.9|37862.9|37712.9|37857.2|37707.2|14
1623959400000|2021-06-17 19:50:00|37862|37712|37864.7|37714.7|37866.8|37716.8|37861.3|37711.3|24
1623959410000|2021-06-17 19:50:10|37865.6|37715.6|37867.3|37717.3|37868.2|37718.2|37864.3|37714.3|16
1623959420000|2021-06-17 19:50:20|37866.6|37716.6|37863.6|37713.6|37866.7|37716.7|37863.4|37713.4|19
1623959430000|2021-06-17 19:50:30|37863.9|37713.9|37855|37705|37863.9|37713.9|37855|37705|20
1623959440000|2021-06-17 19:50:40|37854.9|37704.9|37846.7|37696.7|37854.9|37704.9|37846.7|37696.7|13
1623959450000|2021-06-17 19:50:50|37846.5|37696.5|37834|37684|37846.5|37696.5|37834|37684|12
1623959460000|2021-06-17 19:51:00|37834.1|37684.1|37834|37684|37842.2|37692.2|37834|37684|21
1623959470000|2021-06-17 19:51:10|37834.8|37684.8|37831.6|37681.6|37834.8|37684.8|37829.7|37679.7|21
1623959480000|2021-06-17 19:51:20|37831.7|37681.7|37828.1|37678.1|37831.7|37681.7|37828.1|37678.1|18
1623959490000|2021-06-17 19:51:30|37829.1|37679.1|37826.6|37676.6|37829.1|37679.1|37825.8|37675.8|22
1623959500000|2021-06-17 19:51:40|37827.4|37677.4|37819|37669|37827.5|37677.5|37818|37668|20
1623959510000|2021-06-17 19:51:50|37818.6|37668.6|37817.8|37667.8|37818.6|37668.6|37817.7|37667.7|11
1623959520000|2021-06-17 19:52:00|37817.7|37667.7|37821.8|37671.8|37822|37672|37813.3|37663.3|15
1623959530000|2021-06-17 19:52:10|37821.6|37671.6|37821.5|37671.5|37822.6|37672.6|37821|37671|19
1623959540000|2021-06-17 19:52:20|37822.1|37672.1|37820.9|37670.9|37822.1|37672.1|37820.4|37670.4|19
1623959550000|2021-06-17 19:52:30|37821.3|37671.3|37812.5|37662.5|37826.7|37676.7|37812.5|37662.5|20
1623959560000|2021-06-17 19:52:40|37813.1|37663.1|37807.9|37657.9|37813.1|37663.1|37804.3|37654.3|17
1623959570000|2021-06-17 19:52:50|37807.2|37657.2|37801.2|37651.2|37808|37658|37796.6|37646.6|17
1623959580000|2021-06-17 19:53:00|37800.3|37650.3|37796.7|37646.7|37809.1|37659.1|37794.5|37644.5|21
1623959590000|2021-06-17 19:53:10|37796.4|37646.4|37790.6|37640.6|37800.2|37650.2|37787|37637|18
1623959600000|2021-06-17 19:53:20|37788.4|37638.4|37789.7|37639.7|37790.9|37640.9|37776.9|37626.9|26
1623959610000|2021-06-17 19:53:30|37790.8|37640.8|37807.6|37657.6|37810.7|37660.7|37790.4|37640.4|25
1623959620000|2021-06-17 19:53:40|37807.4|37657.4|37801.3|37651.3|37807.7|37657.7|37801.3|37651.3|19
1623959630000|2021-06-17 19:53:50|37801.2|37651.2|37801.4|37651.4|37801.5|37651.5|37800.4|37650.4|14
1623959640000|2021-06-17 19:54:00|37801.9|37651.9|37801.5|37651.5|37801.9|37651.9|37801.3|37651.3|9
1623959650000|2021-06-17 19:54:10|37801.4|37651.4|37797|37647|37802.5|37652.5|37795.4|37645.4|15
1623959660000|2021-06-17 19:54:20|37796.6|37646.6|37794.7|37644.7|37796.6|37646.6|37790.3|37640.3|20
1623959670000|2021-06-17 19:54:30|37794.4|37644.4|37796.1|37646.1|37797.2|37647.2|37794.4|37644.4|22
1623959680000|2021-06-17 19:54:40|37795.3|37645.3|37782.2|37632.2|37795.3|37645.3|37781.8|37631.8|21
1623959690000|2021-06-17 19:54:50|37782.1|37632.1|37764.7|37614.7|37783.2|37633.2|37764.7|37614.7|28
1623959700000|2021-06-17 19:55:00|37764.3|37614.3|37755.2|37605.2|37771.4|37621.4|37755.2|37605.2|25
1623959710000|2021-06-17 19:55:10|37754.2|37604.2|37744.9|37594.9|37754.8|37604.8|37742.7|37592.7|26
1623959720000|2021-06-17 19:55:20|37743.8|37593.8|37749.3|37599.3|37751.1|37601.1|37742.3|37592.3|28
1623959730000|2021-06-17 19:55:30|37750.2|37600.2|37751.4|37601.4|37768.1|37618.1|37749.2|37599.2|27
1623959740000|2021-06-17 19:55:40|37749|37599|37748.6|37598.6|37749.5|37599.5|37746.3|37596.3|26
1623959750000|2021-06-17 19:55:50|37748.2|37598.2|37747.2|37597.2|37750.9|37600.9|37746.8|37596.8|20
1623959760000|2021-06-17 19:56:00|37745.5|37595.5|37748.4|37598.4|37748.5|37598.5|37745.5|37595.5|22
1623959770000|2021-06-17 19:56:10|37749.7|37599.7|37749.5|37599.5|37750|37600|37748.2|37598.2|22
1623959780000|2021-06-17 19:56:20|37749.4|37599.4|37765.1|37615.1|37771.8|37621.8|37748.9|37598.9|24
1623959790000|2021-06-17 19:56:30|37764.6|37614.6|37777.7|37627.7|37782.5|37632.5|37763.8|37613.8|26
1623959800000|2021-06-17 19:56:40|37782|37632|37781|37631|37784.9|37634.9|37780.5|37630.5|17
1623959810000|2021-06-17 19:56:50|37780.9|37630.9|37770.6|37620.6|37785.3|37635.3|37770.6|37620.6|25
1623959820000|2021-06-17 19:57:00|37770.1|37620.1|37759.7|37609.7|37771.5|37621.5|37759.7|37609.7|28
1623959830000|2021-06-17 19:57:10|37759.5|37609.5|37746.2|37596.2|37760.5|37610.5|37746.1|37596.1|24
1623959840000|2021-06-17 19:57:20|37746.7|37596.7|37761.8|37611.8|37761.8|37611.8|37745.1|37595.1|25
1623959850000|2021-06-17 19:57:30|37762.1|37612.1|37764.9|37614.9|37764.9|37614.9|37761.5|37611.5|21
1623959860000|2021-06-17 19:57:40|37764.7|37614.7|37771.9|37621.9|37771.9|37621.9|37763.3|37613.3|24
1623959870000|2021-06-17 19:57:50|37771|37621|37784.1|37634.1|37784.1|37634.1|37771|37621|26
1623959880000|2021-06-17 19:58:00|37786|37636|37789.1|37639.1|37790.2|37640.2|37786|37636|23
1623959890000|2021-06-17 19:58:10|37791.4|37641.4|37795.7|37645.7|37796.2|37646.2|37790.2|37640.2|22
1623959900000|2021-06-17 19:58:20|37798.4|37648.4|37791.9|37641.9|37803|37653|37790.8|37640.8|23
1623959910000|2021-06-17 19:58:30|37795.7|37645.7|37823.7|37673.7|37823.7|37673.7|37795.7|37645.7|28
1623959920000|2021-06-17 19:58:40|37826.4|37676.4|37821.6|37671.6|37829.6|37679.6|37819|37669|22
1623959930000|2021-06-17 19:58:50|37819.3|37669.3|37818.9|37668.9|37821.5|37671.5|37818.5|37668.5|20
1623959940000|2021-06-17 19:59:00|37818.4|37668.4|37809.3|37659.3|37818.7|37668.7|37809.3|37659.3|23
1623959950000|2021-06-17 19:59:10|37809|37659|37797.5|37647.5|37809|37659|37796.9|37646.9|24
1623959960000|2021-06-17 19:59:20|37797.1|37647.1|37794.1|37644.1|37798.3|37648.3|37794.1|37644.1|27
1623959970000|2021-06-17 19:59:30|37794.2|37644.2|37790.5|37640.5|37794.9|37644.9|37790.5|37640.5|25
1623959980000|2021-06-17 19:59:40|37790.2|37640.2|37789.5|37639.5|37791.3|37641.3|37789.3|37639.3|19
1623959990000|2021-06-17 19:59:50|37788.8|37638.8|37781.7|37631.7|37794.3|37644.3|37781.6|37631.6|25
1623960000000|2021-06-17 20:00:00|37782.1|37632.1|37695.6|37545.6|37782.1|37632.1|37690.3|37540.3|29
1623960010000|2021-06-17 20:00:10|37695.3|37545.3|37685.2|37535.2|37697.1|37547.1|37676.7|37526.7|24
1623960020000|2021-06-17 20:00:20|37685.6|37535.6|37692.4|37542.4|37699.1|37549.1|37685.6|37535.6|25
1623960030000|2021-06-17 20:00:30|37687|37537|37682.1|37532.1|37688|37538|37680.8|37530.8|25
1623960040000|2021-06-17 20:00:40|37681.9|37531.9|37679.1|37529.1|37682.3|37532.3|37677.3|37527.3|20
1623960050000|2021-06-17 20:00:50|37679.3|37529.3|37674.2|37524.2|37679.7|37529.7|37673.5|37523.5|22
1623960060000|2021-06-17 20:01:00|37674|37524|37692.1|37542.1|37692.1|37542.1|37674|37524|28
1623960070000|2021-06-17 20:01:10|37693|37543|37697.5|37547.5|37697.5|37547.5|37687.1|37537.1|25
1623960080000|2021-06-17 20:01:20|37701.9|37551.9|37701.4|37551.4|37704.2|37554.2|37700.4|37550.4|28
1623960090000|2021-06-17 20:01:30|37702.7|37552.7|37701.3|37551.3|37702.7|37552.7|37698.2|37548.2|21
1623960100000|2021-06-17 20:01:40|37701.2|37551.2|37705.4|37555.4|37705.4|37555.4|37699.1|37549.1|20
1623960110000|2021-06-17 20:01:50|37706.6|37556.6|37707.4|37557.4|37707.8|37557.8|37704.1|37554.1|19
1623960120000|2021-06-17 20:02:00|37707.2|37557.2|37716|37566|37716.8|37566.8|37705.5|37555.5|18
1623960130000|2021-06-17 20:02:10|37716.4|37566.4|37650.4|37500.4|37716.6|37566.6|37650.4|37500.4|15
1623960140000|2021-06-17 20:02:20|37645.1|37495.1|37617.2|37467.2|37645.1|37495.1|37605.7|37455.7|26
1623960150000|2021-06-17 20:02:30|37616.5|37466.5|37573|37423|37618.1|37468.1|37560.7|37410.7|26
1623960160000|2021-06-17 20:02:40|37565.9|37415.9|37568.4|37418.4|37588.4|37438.4|37556.3|37406.3|27
1623960170000|2021-06-17 20:02:50|37574.6|37424.6|37575.1|37425.1|37585|37435|37553.8|37403.8|28
1623960180000|2021-06-17 20:03:00|37578.5|37428.5|37573.6|37423.6|37578.5|37428.5|37562.8|37412.8|25
1623960190000|2021-06-17 20:03:10|37582.5|37432.5|37556.1|37406.1|37582.5|37432.5|37554|37404|23
1623960200000|2021-06-17 20:03:20|37555.9|37405.9|37560.3|37410.3|37560.3|37410.3|37554.3|37404.3|26
1623960210000|2021-06-17 20:03:30|37555|37405|37558.7|37408.7|37563.5|37413.5|37554.4|37404.4|20
1623960220000|2021-06-17 20:03:40|37559.8|37409.8|37579.1|37429.1|37579.5|37429.5|37559.8|37409.8|23
1623960230000|2021-06-17 20:03:50|37578.2|37428.2|37596.5|37446.5|37596.9|37446.9|37578.2|37428.2|26
1623960240000|2021-06-17 20:04:00|37600.5|37450.5|37592.1|37442.1|37605.2|37455.2|37590.6|37440.6|26
1623960250000|2021-06-17 20:04:10|37590|37440|37580.2|37430.2|37590|37440|37575.5|37425.5|24
1623960260000|2021-06-17 20:04:20|37581.2|37431.2|37609.3|37459.3|37609.3|37459.3|37577.4|37427.4|25
1623960270000|2021-06-17 20:04:30|37610.5|37460.5|37608|37458|37610.5|37460.5|37589.4|37439.4|25
1623960280000|2021-06-17 20:04:40|37612.7|37462.7|37616.9|37466.9|37623.9|37473.9|37612.7|37462.7|24
1623960290000|2021-06-17 20:04:50|37613.7|37463.7|37618.2|37468.2|37618.2|37468.2|37610.7|37460.7|27
1623960300000|2021-06-17 20:05:00|37617|37467|37629.5|37479.5|37631.8|37481.8|37613.8|37463.8|24
1623960310000|2021-06-17 20:05:10|37632.3|37482.3|37642|37492|37652.9|37502.9|37632.3|37482.3|29
1623960320000|2021-06-17 20:05:20|37643.4|37493.4|37653.7|37503.7|37655.5|37505.5|37643.4|37493.4|25
1623960330000|2021-06-17 20:05:30|37653.8|37503.8|37616.7|37466.7|37655.4|37505.4|37616.7|37466.7|27
1623960340000|2021-06-17 20:05:40|37614.5|37464.5|37552.8|37402.8|37614.5|37464.5|37552.8|37402.8|25
1623960350000|2021-06-17 20:05:50|37552.1|37402.1|37542.4|37392.4|37556.8|37406.8|37540.2|37390.2|21
1623960360000|2021-06-17 20:06:00|37542.1|37392.1|37532.2|37382.2|37548.4|37398.4|37532.2|37382.2|24
1623960370000|2021-06-17 20:06:10|37529.8|37379.8|37529.9|37379.9|37536.3|37386.3|37522.3|37372.3|26
1623960380000|2021-06-17 20:06:20|37527.6|37377.6|37512.8|37362.8|37530.4|37380.4|37511.1|37361.1|27
1623960390000|2021-06-17 20:06:30|37504.5|37354.5|37505.7|37355.7|37505.7|37355.7|37468.3|37318.3|28
1623960400000|2021-06-17 20:06:40|37510.4|37360.4|37490.9|37340.9|37518.4|37368.4|37490.6|37340.6|25
1623960410000|2021-06-17 20:06:50|37486.9|37336.9|37511.7|37361.7|37511.7|37361.7|37486.9|37336.9|28
1623960420000|2021-06-17 20:07:00|37510.9|37360.9|37565.4|37415.4|37565.4|37415.4|37510.9|37360.9|27
1623960430000|2021-06-17 20:07:10|37566.9|37416.9|37580.4|37430.4|37585.5|37435.5|37566.3|37416.3|26
1623960440000|2021-06-17 20:07:20|37581|37431|37591.8|37441.8|37591.8|37441.8|37569.7|37419.7|24
1623960450000|2021-06-17 20:07:30|37591.2|37441.2|37592.8|37442.8|37594.4|37444.4|37591.2|37441.2|18
1623960460000|2021-06-17 20:07:40|37592.5|37442.5|37615.8|37465.8|37615.8|37465.8|37585.6|37435.6|24
1623960470000|2021-06-17 20:07:50|37615|37465|37633.9|37483.9|37634.7|37484.7|37612.9|37462.9|25
1623960480000|2021-06-17 20:08:00|37633.7|37483.7|37616.9|37466.9|37633.7|37483.7|37616.6|37466.6|26
1623960490000|2021-06-17 20:08:10|37617.8|37467.8|37629.8|37479.8|37629.8|37479.8|37616.8|37466.8|23
1623960500000|2021-06-17 20:08:20|37629.9|37479.9|37624.8|37474.8|37636|37486|37623.9|37473.9|23
1623960510000|2021-06-17 20:08:30|37624.3|37474.3|37628.7|37478.7|37630.5|37480.5|37622.8|37472.8|25
1623960520000|2021-06-17 20:08:40|37629.2|37479.2|37631.4|37481.4|37632.5|37482.5|37629.2|37479.2|18
1623960530000|2021-06-17 20:08:50|37630|37480|37634.9|37484.9|37634.9|37484.9|37629.3|37479.3|14
1623960540000|2021-06-17 20:09:00|37635.1|37485.1|37659.9|37509.9|37660.3|37510.3|37635.1|37485.1|27
1623960550000|2021-06-17 20:09:10|37660.1|37510.1|37656|37506|37662.6|37512.6|37655.8|37505.8|25
1623960560000|2021-06-17 20:09:20|37655.6|37505.6|37640.8|37490.8|37655.6|37505.6|37640.8|37490.8|23
1623960570000|2021-06-17 20:09:30|37641.4|37491.4|37630|37480|37641.4|37491.4|37625.3|37475.3|23
1623960580000|2021-06-17 20:09:40|37631.2|37481.2|37680.7|37530.7|37680.7|37530.7|37625.9|37475.9|26
1623960590000|2021-06-17 20:09:50|37676.9|37526.9|37709|37559|37710.8|37560.8|37676.7|37526.7|25
1623960600000|2021-06-17 20:10:00|37709.1|37559.1|37692.3|37542.3|37709.1|37559.1|37690.1|37540.1|28
1623960610000|2021-06-17 20:10:10|37695.5|37545.5|37720|37570|37721|37571|37692.3|37542.3|24
1623960620000|2021-06-17 20:10:20|37719.5|37569.5|37709.6|37559.6|37720|37570|37701.1|37551.1|24
1623960630000|2021-06-17 20:10:30|37709.9|37559.9|37698.4|37548.4|37710.3|37560.3|37691.1|37541.1|27
1623960640000|2021-06-17 20:10:40|37696.5|37546.5|37699.8|37549.8|37701.1|37551.1|37696.4|37546.4|18
1623960650000|2021-06-17 20:10:50|37700.4|37550.4|37702.3|37552.3|37703|37553|37700.4|37550.4|11
1623960660000|2021-06-17 20:11:00|37702.2|37552.2|37735.2|37585.2|37739.1|37589.1|37702.2|37552.2|28
1623960670000|2021-06-17 20:11:10|37735.4|37585.4|37742.8|37592.8|37743.8|37593.8|37734.3|37584.3|23
1623960680000|2021-06-17 20:11:20|37741.8|37591.8|37753.5|37603.5|37756.8|37606.8|37740.5|37590.5|23
1623960690000|2021-06-17 20:11:30|37752.9|37602.9|37775.1|37625.1|37780.3|37630.3|37750.6|37600.6|26
1623960700000|2021-06-17 20:11:40|37773.8|37623.8|37795|37645|37795|37645|37753.2|37603.2|28
1623960710000|2021-06-17 20:11:50|37800.7|37650.7|37794.8|37644.8|37806.6|37656.6|37787.9|37637.9|24
1623960720000|2021-06-17 20:12:00|37794.9|37644.9|37796.1|37646.1|37799.8|37649.8|37794.9|37644.9|26
1623960730000|2021-06-17 20:12:10|37794.7|37644.7|37786.6|37636.6|37794.7|37644.7|37775.9|37625.9|24
1623960740000|2021-06-17 20:12:20|37786.7|37636.7|37775.9|37625.9|37787.7|37637.7|37775.9|37625.9|20
1623960750000|2021-06-17 20:12:30|37776.3|37626.3|37785.8|37635.8|37785.8|37635.8|37774.3|37624.3|21
1623960760000|2021-06-17 20:12:40|37786.3|37636.3|37826.9|37676.9|37827.1|37677.1|37779.1|37629.1|25
1623960770000|2021-06-17 20:12:50|37828.7|37678.7|37837.6|37687.6|37841.4|37691.4|37828.6|37678.6|24
1623960780000|2021-06-17 20:13:00|37838|37688|37840.3|37690.3|37840.7|37690.7|37836.1|37686.1|24
1623960790000|2021-06-17 20:13:10|37839.7|37689.7|37852.9|37702.9|37852.9|37702.9|37839.7|37689.7|22
1623960800000|2021-06-17 20:13:20|37853|37703|37831.7|37681.7|37853|37703|37830.5|37680.5|22
1623960810000|2021-06-17 20:13:30|37833.3|37683.3|37855|37705|37855.2|37705.2|37826.3|37676.3|26
1623960820000|2021-06-17 20:13:40|37855.8|37705.8|37868.4|37718.4|37879.1|37729.1|37855.8|37705.8|23
1623960830000|2021-06-17 20:13:50|37867.5|37717.5|37876|37726|37877.1|37727.1|37866|37716|26
1623960840000|2021-06-17 20:14:00|37877.1|37727.1|37890.7|37740.7|37890.7|37740.7|37872.5|37722.5|25
1623960850000|2021-06-17 20:14:10|37896.8|37746.8|37909.4|37759.4|37909.4|37759.4|37886.8|37736.8|29
1623960860000|2021-06-17 20:14:20|37908.5|37758.5|37894.5|37744.5|37909|37759|37894.1|37744.1|25
1623960870000|2021-06-17 20:14:30|37893.2|37743.2|37894|37744|37894|37744|37882.4|37732.4|26
1623960880000|2021-06-17 20:14:40|37892.8|37742.8|37903.7|37753.7|37905.7|37755.7|37892.8|37742.8|25
1623960890000|2021-06-17 20:14:50|37902.5|37752.5|37920.6|37770.6|37926.5|37776.5|37902.5|37752.5|24
1623960900000|2021-06-17 20:15:00|37919.1|37769.1|37914.3|37764.3|37927.2|37777.2|37914.3|37764.3|27
1623960910000|2021-06-17 20:15:10|37911.1|37761.1|37903.7|37753.7|37912.1|37762.1|37892.5|37742.5|27
1623960920000|2021-06-17 20:15:20|37902.8|37752.8|37889.7|37739.7|37907.4|37757.4|37889.7|37739.7|22
1623960930000|2021-06-17 20:15:30|37890.6|37740.6|37884.7|37734.7|37890.7|37740.7|37881.1|37731.1|28
1623960940000|2021-06-17 20:15:40|37884|37734|37885.6|37735.6|37888.9|37738.9|37877.1|37727.1|25
1623960950000|2021-06-17 20:15:50|37883|37733|37888.9|37738.9|37888.9|37738.9|37882|37732|17
1623960960000|2021-06-17 20:16:00|37888.4|37738.4|37885.8|37735.8|37888.4|37738.4|37882.9|37732.9|18
1623960970000|2021-06-17 20:16:10|37885.9|37735.9|37869.3|37719.3|37885.9|37735.9|37868|37718|21
1623960980000|2021-06-17 20:16:20|37870.1|37720.1|37864.3|37714.3|37870.4|37720.4|37862.2|37712.2|23
1623960990000|2021-06-17 20:16:30|37864.1|37714.1|37850.1|37700.1|37864.1|37714.1|37850.1|37700.1|12
1623961000000|2021-06-17 20:16:40|37850.2|37700.2|37846.6|37696.6|37850.2|37700.2|37842.3|37692.3|22
1623961010000|2021-06-17 20:16:50|37846.1|37696.1|37846.8|37696.8|37847.6|37697.6|37845.7|37695.7|21
1623961020000|2021-06-17 20:17:00|37846.7|37696.7|37846.9|37696.9|37847.1|37697.1|37845.9|37695.9|21
1623961030000|2021-06-17 20:17:10|37846.5|37696.5|37847.7|37697.7|37849.5|37699.5|37846.2|37696.2|13
1623961040000|2021-06-17 20:17:20|37847.8|37697.8|37848|37698|37848.7|37698.7|37846.7|37696.7|11
1623961050000|2021-06-17 20:17:30|37848.3|37698.3|37846.8|37696.8|37848.3|37698.3|37846.8|37696.8|13
1623961060000|2021-06-17 20:17:40|37848.1|37698.1|37860.8|37710.8|37863.8|37713.8|37845.4|37695.4|23
1623961070000|2021-06-17 20:17:50|37860.5|37710.5|37857.1|37707.1|37862.5|37712.5|37856.6|37706.6|19
1623961080000|2021-06-17 20:18:00|37858.7|37708.7|37847.8|37697.8|37858.7|37708.7|37847.8|37697.8|19
1623961090000|2021-06-17 20:18:10|37847.4|37697.4|37844.1|37694.1|37848.5|37698.5|37844.1|37694.1|23
1623961100000|2021-06-17 20:18:20|37844.2|37694.2|37837.1|37687.1|37844.5|37694.5|37835.6|37685.6|24
1623961110000|2021-06-17 20:18:30|37837.5|37687.5|37839.9|37689.9|37840|37690|37831.6|37681.6|26
1623961120000|2021-06-17 20:18:40|37840.4|37690.4|37831.6|37681.6|37840.4|37690.4|37831.4|37681.4|19
1623961130000|2021-06-17 20:18:50|37831.5|37681.5|37821.6|37671.6|37831.5|37681.5|37821.6|37671.6|21
1623961140000|2021-06-17 20:19:00|37821|37671|37808.1|37658.1|37821|37671|37807.9|37657.9|25
1623961150000|2021-06-17 20:19:10|37803.5|37653.5|37795.9|37645.9|37803.5|37653.5|37790.5|37640.5|23
1623961160000|2021-06-17 20:19:20|37796.2|37646.2|37808.6|37658.6|37808.6|37658.6|37795.7|37645.7|28
1623961170000|2021-06-17 20:19:30|37809.9|37659.9|37807.3|37657.3|37812|37662|37806.8|37656.8|19
1623961180000|2021-06-17 20:19:40|37807.5|37657.5|37827.3|37677.3|37827.3|37677.3|37806.1|37656.1|22
1623961190000|2021-06-17 20:19:50|37827.4|37677.4|37832.6|37682.6|37834.5|37684.5|37826|37676|24
1623961200000|2021-06-17 20:20:00|37832.5|37682.5|37813.9|37663.9|37832.5|37682.5|37812.9|37662.9|27
1623961210000|2021-06-17 20:20:10|37813.7|37663.7|37817.2|37667.2|37817.5|37667.5|37812.1|37662.1|23
1623961220000|2021-06-17 20:20:20|37817.1|37667.1|37816.1|37666.1|37817.1|37667.1|37815.8|37665.8|17
1623961230000|2021-06-17 20:20:30|37815.9|37665.9|37805.3|37655.3|37815.9|37665.9|37803|37653|18
1623961240000|2021-06-17 20:20:40|37805.2|37655.2|37802.6|37652.6|37805.3|37655.3|37801.9|37651.9|14
1623961250000|2021-06-17 20:20:50|37802.5|37652.5|37800.8|37650.8|37802.5|37652.5|37798.1|37648.1|20
1623961260000|2021-06-17 20:21:00|37800.7|37650.7|37775.3|37625.3|37800.7|37650.7|37767.4|37617.4|25
1623961270000|2021-06-17 20:21:10|37772.9|37622.9|37766|37616|37772.9|37622.9|37757.7|37607.7|22
1623961280000|2021-06-17 20:21:20|37766.4|37616.4|37760.1|37610.1|37766.4|37616.4|37758.5|37608.5|24
1623961290000|2021-06-17 20:21:30|37760.6|37610.6|37744.7|37594.7|37761.7|37611.7|37744.3|37594.3|16
1623961300000|2021-06-17 20:21:40|37744.6|37594.6|37748.6|37598.6|37748.6|37598.6|37744.4|37594.4|23
1623961310000|2021-06-17 20:21:50|37750.1|37600.1|37752|37602|37753.1|37603.1|37749.8|37599.8|19
1623961320000|2021-06-17 20:22:00|37752.1|37602.1|37771.6|37621.6|37771.6|37621.6|37751.6|37601.6|14
1623961330000|2021-06-17 20:22:10|37769.2|37619.2|37771.9|37621.9|37772.4|37622.4|37767.1|37617.1|16
1623961340000|2021-06-17 20:22:20|37773.5|37623.5|37771.1|37621.1|37773.5|37623.5|37768.7|37618.7|9
1623961350000|2021-06-17 20:22:30|37780|37630|37792.7|37642.7|37793|37643|37776.9|37626.9|15
1623961360000|2021-06-17 20:22:40|37792.6|37642.6|37802.8|37652.8|37802.8|37652.8|37792.6|37642.6|22
1623961370000|2021-06-17 20:22:50|37802.1|37652.1|37814.9|37664.9|37815.7|37665.7|37802.1|37652.1|23
1623961380000|2021-06-17 20:23:00|37815.7|37665.7|37818.1|37668.1|37818.1|37668.1|37812.5|37662.5|11
1623961390000|2021-06-17 20:23:10|37817.2|37667.2|37839.7|37689.7|37839.7|37689.7|37813.7|37663.7|14
1623961400000|2021-06-17 20:23:20|37842.2|37692.2|37835.9|37685.9|37846.9|37696.9|37833.6|37683.6|15
1623961410000|2021-06-17 20:23:30|37834|37684|37829.4|37679.4|37842|37692|37828.6|37678.6|16
1623961420000|2021-06-17 20:23:40|37829.6|37679.6|37847|37697|37847.1|37697.1|37829.5|37679.5|22
1623961430000|2021-06-17 20:23:50|37849.2|37699.2|37853.3|37703.3|37853.3|37703.3|37849.2|37699.2|7
1623961440000|2021-06-17 20:24:00|37853.2|37703.2|37839.2|37689.2|37853.2|37703.2|37839.2|37689.2|21
1623961450000|2021-06-17 20:24:10|37838.4|37688.4|37825.8|37675.8|37840.2|37690.2|37825.1|37675.1|24
1623961460000|2021-06-17 20:24:20|37826.8|37676.8|37826.4|37676.4|37826.8|37676.8|37822.8|37672.8|20
1623961470000|2021-06-17 20:24:30|37827.8|37677.8|37833.1|37683.1|37833.4|37683.4|37827.8|37677.8|19
1623961480000|2021-06-17 20:24:40|37829.8|37679.8|37826.9|37676.9|37832|37682|37826.9|37676.9|21
1623961490000|2021-06-17 20:24:50|37826.7|37676.7|37828|37678|37829.3|37679.3|37826.4|37676.4|18
1623961500000|2021-06-17 20:25:00|37827.9|37677.9|37827.8|37677.8|37828.5|37678.5|37827.5|37677.5|16
1623961510000|2021-06-17 20:25:10|37827.6|37677.6|37808.8|37658.8|37827.6|37677.6|37806.8|37656.8|24
1623961520000|2021-06-17 20:25:20|37804.9|37654.9|37804.6|37654.6|37810.1|37660.1|37804.6|37654.6|20
1623961530000|2021-06-17 20:25:30|37804.7|37654.7|37827.9|37677.9|37827.9|37677.9|37804.7|37654.7|22
1623961540000|2021-06-17 20:25:40|37827.8|37677.8|37827.4|37677.4|37829.4|37679.4|37827.4|37677.4|10
1623961550000|2021-06-17 20:25:50|37828.1|37678.1|37826.8|37676.8|37829.4|37679.4|37825.8|37675.8|12
1623961560000|2021-06-17 20:26:00|37829.4|37679.4|37845.3|37695.3|37845.3|37695.3|37826.9|37676.9|20
1623961570000|2021-06-17 20:26:10|37845.4|37695.4|37878.7|37728.7|37878.7|37728.7|37845.2|37695.2|25
1623961580000|2021-06-17 20:26:20|37875.2|37725.2|37871.1|37721.1|37875.2|37725.2|37869.9|37719.9|21
1623961590000|2021-06-17 20:26:30|37870.5|37720.5|37864|37714|37870.5|37720.5|37863.7|37713.7|21
1623961600000|2021-06-17 20:26:40|37863.7|37713.7|37878|37728|37878.2|37728.2|37863.7|37713.7|19
1623961610000|2021-06-17 20:26:50|37878.1|37728.1|37876|37726|37878.8|37728.8|37874.1|37724.1|23
1623961620000|2021-06-17 20:27:00|37875.9|37725.9|37878.9|37728.9|37880.5|37730.5|37875|37725|19
1623961630000|2021-06-17 20:27:10|37881.6|37731.6|37878.1|37728.1|37882.2|37732.2|37875.8|37725.8|20
1623961640000|2021-06-17 20:27:20|37878.4|37728.4|37860.1|37710.1|37878.4|37728.4|37860.1|37710.1|21
1623961650000|2021-06-17 20:27:30|37859.9|37709.9|37859.8|37709.8|37861.5|37711.5|37857.8|37707.8|22
1623961660000|2021-06-17 20:27:40|37859.3|37709.3|37858.5|37708.5|37859.5|37709.5|37858.5|37708.5|17
1623961670000|2021-06-17 20:27:50|37858.1|37708.1|37858.4|37708.4|37858.9|37708.9|37857.5|37707.5|14
1623961680000|2021-06-17 20:28:00|37858.1|37708.1|37857.4|37707.4|37858.2|37708.2|37857.4|37707.4|10
1623961690000|2021-06-17 20:28:10|37855.2|37705.2|37839.5|37689.5|37855.2|37705.2|37839.2|37689.2|24
1623961700000|2021-06-17 20:28:20|37841|37691|37848.9|37698.9|37851.2|37701.2|37840.3|37690.3|20
1623961710000|2021-06-17 20:28:30|37849.5|37699.5|37836.3|37686.3|37849.5|37699.5|37834.9|37684.9|24
1623961720000|2021-06-17 20:28:40|37836.1|37686.1|37835.8|37685.8|37837.4|37687.4|37834.5|37684.5|25
1623961730000|2021-06-17 20:28:50|37836.1|37686.1|37836|37686|37837.8|37687.8|37834.7|37684.7|21
1623961740000|2021-06-17 20:29:00|37836.2|37686.2|37849.2|37699.2|37852.5|37702.5|37836.1|37686.1|24
1623961750000|2021-06-17 20:29:10|37849.1|37699.1|37839.3|37689.3|37849.1|37699.1|37839.1|37689.1|20
1623961760000|2021-06-17 20:29:20|37840.9|37690.9|37841|37691|37841.1|37691.1|37840.1|37690.1|11
1623961770000|2021-06-17 20:29:30|37840.5|37690.5|37851|37701|37851|37701|37840.5|37690.5|19
1623961780000|2021-06-17 20:29:40|37850.9|37700.9|37852.3|37702.3|37854.8|37704.8|37850.9|37700.9|13
1623961790000|2021-06-17 20:29:50|37852|37702|37852.6|37702.6|37853.5|37703.5|37850.3|37700.3|22
1623961800000|2021-06-17 20:30:00|37852.9|37702.9|37848.7|37698.7|37852.9|37702.9|37837|37687|28
1623961810000|2021-06-17 20:30:10|37848.9|37698.9|37849.8|37699.8|37851.5|37701.5|37847.2|37697.2|18
1623961820000|2021-06-17 20:30:20|37849.1|37699.1|37832.4|37682.4|37849.9|37699.9|37832.4|37682.4|20
1623961830000|2021-06-17 20:30:30|37826.8|37676.8|37834.1|37684.1|37838.7|37688.7|37826.8|37676.8|16
1623961840000|2021-06-17 20:30:40|37834.2|37684.2|37815.9|37665.9|37837|37687|37812.1|37662.1|27
1623961850000|2021-06-17 20:30:50|37815.7|37665.7|37798.4|37648.4|37815.7|37665.7|37798.4|37648.4|24
1623961860000|2021-06-17 20:31:00|37799|37649|37814.4|37664.4|37815.5|37665.5|37798.8|37648.8|28
1623961870000|2021-06-17 20:31:10|37814.3|37664.3|37800.6|37650.6|37814.4|37664.4|37800.1|37650.1|23
1623961880000|2021-06-17 20:31:20|37799.8|37649.8|37797.3|37647.3|37799.8|37649.8|37794.4|37644.4|24
1623961890000|2021-06-17 20:31:30|37796.5|37646.5|37796.3|37646.3|37797.2|37647.2|37796.1|37646.1|18
1623961900000|2021-06-17 20:31:40|37796.5|37646.5|37794.1|37644.1|37796.9|37646.9|37794.1|37644.1|16
1623961910000|2021-06-17 20:31:50|37794|37644|37799|37649|37799|37649|37793|37643|17
1623961920000|2021-06-17 20:32:00|37799.7|37649.7|37787.1|37637.1|37799.7|37649.7|37787.1|37637.1|22
1623961930000|2021-06-17 20:32:10|37787.6|37637.6|37786.5|37636.5|37787.6|37637.6|37781.8|37631.8|17
1623961940000|2021-06-17 20:32:20|37786.6|37636.6|37783.8|37633.8|37786.6|37636.6|37781.7|37631.7|16
1623961950000|2021-06-17 20:32:30|37783.9|37633.9|37789.9|37639.9|37790.5|37640.5|37781.9|37631.9|23
1623961960000|2021-06-17 20:32:40|37790|37640|37796.3|37646.3|37797.1|37647.1|37790|37640|18
1623961970000|2021-06-17 20:32:50|37796.1|37646.1|37788.1|37638.1|37796.5|37646.5|37787.7|37637.7|25
1623961980000|2021-06-17 20:33:00|37787.8|37637.8|37789.2|37639.2|37790.5|37640.5|37787.8|37637.8|18
1623961990000|2021-06-17 20:33:10|37789.5|37639.5|37788.4|37638.4|37789.5|37639.5|37787.9|37637.9|11
1623962000000|2021-06-17 20:33:20|37788.3|37638.3|37788.4|37638.4|37788.4|37638.4|37788.3|37638.3|2
1623962010000|2021-06-17 20:33:30|37788.3|37638.3|37788.2|37638.2|37788.4|37638.4|37787|37637|12
1623962020000|2021-06-17 20:33:40|37787.1|37637.1|37788.1|37638.1|37788.1|37638.1|37786.6|37636.6|9
1623962030000|2021-06-17 20:33:50|37788|37638|37783.3|37633.3|37788|37638|37783.3|37633.3|9
1623962040000|2021-06-17 20:34:00|37782.5|37632.5|37783.3|37633.3|37784.3|37634.3|37782.5|37632.5|4
1623962050000|2021-06-17 20:34:10|37782.5|37632.5|37765.8|37615.8|37782.5|37632.5|37765.5|37615.5|15
1623962060000|2021-06-17 20:34:20|37765.1|37615.1|37760.9|37610.9|37770|37620|37758.2|37608.2|26
1623962070000|2021-06-17 20:34:30|37760.7|37610.7|37764.3|37614.3|37765.8|37615.8|37760.1|37610.1|15
1623962080000|2021-06-17 20:34:40|37765.4|37615.4|37794.8|37644.8|37796.5|37646.5|37765.4|37615.4|27
1623962090000|2021-06-17 20:34:50|37797|37647|37796.5|37646.5|37797.2|37647.2|37794|37644|21
1623962100000|2021-06-17 20:35:00|37796.3|37646.3|37793|37643|37797.2|37647.2|37793|37643|18
1623962110000|2021-06-17 20:35:10|37790.5|37640.5|37789|37639|37790.5|37640.5|37787.4|37637.4|24
1623962120000|2021-06-17 20:35:20|37788.9|37638.9|37784.2|37634.2|37789.3|37639.3|37784.2|37634.2|25
1623962130000|2021-06-17 20:35:30|37782.9|37632.9|37783.8|37633.8|37786.7|37636.7|37782.8|37632.8|19
1623962140000|2021-06-17 20:35:40|37784.2|37634.2|37776.1|37626.1|37785.1|37635.1|37773.8|37623.8|21
1623962150000|2021-06-17 20:35:50|37775.4|37625.4|37771.9|37621.9|37778.5|37628.5|37771.8|37621.8|22
1623962160000|2021-06-17 20:36:00|37772.8|37622.8|37783.2|37633.2|37783.2|37633.2|37772.8|37622.8|9
1623962170000|2021-06-17 20:36:10|37781.8|37631.8|37764.3|37614.3|37781.8|37631.8|37763|37613|23
1623962180000|2021-06-17 20:36:20|37763.7|37613.7|37752.1|37602.1|37763.8|37613.8|37748.6|37598.6|22
1623962190000|2021-06-17 20:36:30|37749.8|37599.8|37741.4|37591.4|37752.9|37602.9|37740.7|37590.7|16
1623962200000|2021-06-17 20:36:40|37740.6|37590.6|37742.9|37592.9|37744.8|37594.8|37733.3|37583.3|19
1623962210000|2021-06-17 20:36:50|37742.7|37592.7|37733.8|37583.8|37743.1|37593.1|37733.8|37583.8|27
1623962220000|2021-06-17 20:37:00|37732.8|37582.8|37736|37586|37736|37586|37732.8|37582.8|17
1623962230000|2021-06-17 20:37:10|37731|37581|37732|37582|37732|37582|37730.7|37580.7|10
1623962240000|2021-06-17 20:37:20|37732.4|37582.4|37736.9|37586.9|37738.2|37588.2|37732.4|37582.4|22
1623962250000|2021-06-17 20:37:30|37737.7|37587.7|37726.8|37576.8|37738.2|37588.2|37726.8|37576.8|20
1623962260000|2021-06-17 20:37:40|37726.6|37576.6|37728.1|37578.1|37730.5|37580.5|37726.5|37576.5|14
1623962270000|2021-06-17 20:37:50|37728.3|37578.3|37727|37577|37732.8|37582.8|37726.6|37576.6|19
1623962280000|2021-06-17 20:38:00|37726.9|37576.9|37729.5|37579.5|37730.3|37580.3|37726.9|37576.9|16
1623962290000|2021-06-17 20:38:10|37729.6|37579.6|37736.6|37586.6|37737.4|37587.4|37729.6|37579.6|22
1623962300000|2021-06-17 20:38:20|37736.1|37586.1|37735.4|37585.4|37737.4|37587.4|37734.3|37584.3|21
1623962310000|2021-06-17 20:38:30|37735.6|37585.6|37731.7|37581.7|37736.6|37586.6|37731.6|37581.6|21
1623962320000|2021-06-17 20:38:40|37727.6|37577.6|37725.2|37575.2|37731.8|37581.8|37725.2|37575.2|20
1623962330000|2021-06-17 20:38:50|37726.4|37576.4|37729|37579|37729|37579|37725.3|37575.3|20
1623962340000|2021-06-17 20:39:00|37728.9|37578.9|37728|37578|37728.9|37578.9|37725.2|37575.2|23
1623962350000|2021-06-17 20:39:10|37728.6|37578.6|37729.2|37579.2|37729.6|37579.6|37726|37576|23
1623962360000|2021-06-17 20:39:20|37729.1|37579.1|37711.4|37561.4|37729.1|37579.1|37711.1|37561.1|23
1623962370000|2021-06-17 20:39:30|37711.5|37561.5|37708.9|37558.9|37711.5|37561.5|37708.9|37558.9|10
1623962380000|2021-06-17 20:39:40|37710.7|37560.7|37718.1|37568.1|37718.8|37568.8|37710.7|37560.7|19
1623962390000|2021-06-17 20:39:50|37718.4|37568.4|37728.1|37578.1|37728.1|37578.1|37714.3|37564.3|21
1623962400000|2021-06-17 20:40:00|37724.4|37574.4|37729.1|37579.1|37730|37580|37721.1|37571.1|28
1623962410000|2021-06-17 20:40:10|37728.7|37578.7|37729.7|37579.7|37729.7|37579.7|37724.4|37574.4|18
1623962420000|2021-06-17 20:40:20|37728.5|37578.5|37730.5|37580.5|37730.5|37580.5|37726.4|37576.4|18
1623962430000|2021-06-17 20:40:30|37732.3|37582.3|37736.4|37586.4|37736.5|37586.5|37732.3|37582.3|14
1623962440000|2021-06-17 20:40:40|37736.5|37586.5|37729.1|37579.1|37736.7|37586.7|37728.4|37578.4|18
1623962450000|2021-06-17 20:40:50|37728.9|37578.9|37728.9|37578.9|37730|37580|37728.1|37578.1|19
1623962460000|2021-06-17 20:41:00|37728.8|37578.8|37755.3|37605.3|37755.3|37605.3|37728.3|37578.3|24
1623962470000|2021-06-17 20:41:10|37755.6|37605.6|37757.7|37607.7|37757.7|37607.7|37755.6|37605.6|12
1623962480000|2021-06-17 20:41:20|37758.5|37608.5|37761.2|37611.2|37765.1|37615.1|37758.5|37608.5|18
1623962490000|2021-06-17 20:41:30|37761.5|37611.5|37762.2|37612.2|37762.2|37612.2|37758|37608|19
1623962500000|2021-06-17 20:41:40|37762.6|37612.6|37765.9|37615.9|37767.3|37617.3|37762.6|37612.6|20
1623962510000|2021-06-17 20:41:50|37765.8|37615.8|37771.5|37621.5|37771.5|37621.5|37765.8|37615.8|17
1623962520000|2021-06-17 20:42:00|37769.7|37619.7|37775.9|37625.9|37778.2|37628.2|37769.5|37619.5|16
1623962530000|2021-06-17 20:42:10|37785.4|37635.4|37785.6|37635.6|37789.5|37639.5|37784.4|37634.4|14
1623962540000|2021-06-17 20:42:20|37791.5|37641.5|37777.9|37627.9|37793.5|37643.5|37777.9|37627.9|21
1623962550000|2021-06-17 20:42:30|37777.8|37627.8|37776.9|37626.9|37777.9|37627.9|37776.3|37626.3|9
1623962560000|2021-06-17 20:42:40|37777.3|37627.3|37780.2|37630.2|37780.4|37630.4|37776.9|37626.9|12
1623962570000|2021-06-17 20:42:50|37780.7|37630.7|37779.1|37629.1|37780.7|37630.7|37777.1|37627.1|24
1623962580000|2021-06-17 20:43:00|37778.5|37628.5|37799.5|37649.5|37799.5|37649.5|37778.5|37628.5|24
1623962590000|2021-06-17 20:43:10|37799.3|37649.3|37806.6|37656.6|37806.6|37656.6|37799|37649|15
1623962600000|2021-06-17 20:43:20|37807|37657|37810.7|37660.7|37810.7|37660.7|37804.7|37654.7|24
1623962610000|2021-06-17 20:43:30|37811|37661|37798.3|37648.3|37813.2|37663.2|37798.3|37648.3|20
1623962620000|2021-06-17 20:43:40|37798.9|37648.9|37797.2|37647.2|37798.9|37648.9|37796.2|37646.2|15
1623962630000|2021-06-17 20:43:50|37797.4|37647.4|37803.7|37653.7|37803.7|37653.7|37794.6|37644.6|20
1623962640000|2021-06-17 20:44:00|37806.4|37656.4|37810.1|37660.1|37811.4|37661.4|37805|37655|21
1623962650000|2021-06-17 20:44:10|37810|37660|37800.5|37650.5|37811.5|37661.5|37798.2|37648.2|23
1623962660000|2021-06-17 20:44:20|37799.7|37649.7|37798.2|37648.2|37800.6|37650.6|37797.1|37647.1|21
1623962670000|2021-06-17 20:44:30|37798.5|37648.5|37796.7|37646.7|37799.3|37649.3|37796.7|37646.7|13
1623962680000|2021-06-17 20:44:40|37798.2|37648.2|37804|37654|37807.9|37657.9|37797.9|37647.9|18
1623962690000|2021-06-17 20:44:50|37803.2|37653.2|37804.7|37654.7|37806.4|37656.4|37801.7|37651.7|17
1623962700000|2021-06-17 20:45:00|37804.4|37654.4|37788.6|37638.6|37804.4|37654.4|37788.1|37638.1|19
1623962710000|2021-06-17 20:45:10|37788.9|37638.9|37785.6|37635.6|37788.9|37638.9|37781.1|37631.1|24
1623962720000|2021-06-17 20:45:20|37786|37636|37785.7|37635.7|37786.1|37636.1|37785.5|37635.5|10
1623962730000|2021-06-17 20:45:30|37785.8|37635.8|37792.3|37642.3|37792.4|37642.4|37785.8|37635.8|16
1623962740000|2021-06-17 20:45:40|37792.2|37642.2|37790.5|37640.5|37795.6|37645.6|37789.8|37639.8|22
1623962750000|2021-06-17 20:45:50|37790.1|37640.1|37788.9|37638.9|37792.2|37642.2|37787.1|37637.1|18
1623962760000|2021-06-17 20:46:00|37791.8|37641.8|37791.4|37641.4|37792.1|37642.1|37790.9|37640.9|7
1623962770000|2021-06-17 20:46:10|37791.5|37641.5|37823.9|37673.9|37823.9|37673.9|37791.5|37641.5|24
1623962780000|2021-06-17 20:46:20|37821.8|37671.8|37836|37686|37836.6|37686.6|37819.6|37669.6|22
1623962790000|2021-06-17 20:46:30|37836.6|37686.6|37836.4|37686.4|37841.5|37691.5|37836.4|37686.4|12
1623962800000|2021-06-17 20:46:40|37842.5|37692.5|37846.1|37696.1|37847.8|37697.8|37838.8|37688.8|14
1623962810000|2021-06-17 20:46:50|37848.2|37698.2|37844.2|37694.2|37848.2|37698.2|37843.4|37693.4|16
1623962820000|2021-06-17 20:47:00|37846.3|37696.3|37843.7|37693.7|37846.4|37696.4|37841|37691|12
1623962830000|2021-06-17 20:47:10|37841.3|37691.3|37833.2|37683.2|37841.9|37691.9|37832.9|37682.9|18
1623962840000|2021-06-17 20:47:20|37833|37683|37832.7|37682.7|37835|37685|37832.7|37682.7|23
1623962850000|2021-06-17 20:47:30|37831.5|37681.5|37844.5|37694.5|37844.5|37694.5|37831.5|37681.5|22
1623962860000|2021-06-17 20:47:40|37845.1|37695.1|37846.3|37696.3|37847.3|37697.3|37843.8|37693.8|18
1623962870000|2021-06-17 20:47:50|37845.3|37695.3|37853.3|37703.3|37854.4|37704.4|37845.3|37695.3|23
1623962880000|2021-06-17 20:48:00|37853.4|37703.4|37842.7|37692.7|37856.5|37706.5|37842.7|37692.7|25
1623962890000|2021-06-17 20:48:10|37840|37690|37841.1|37691.1|37841.1|37691.1|37838.1|37688.1|9
1623962900000|2021-06-17 20:48:20|37842.2|37692.2|37841.7|37691.7|37842.8|37692.8|37838.7|37688.7|12
1623962910000|2021-06-17 20:48:30|37841|37691|37845.2|37695.2|37846.3|37696.3|37840|37690|6
1623962920000|2021-06-17 20:48:40|37844.2|37694.2|37838.5|37688.5|37850.2|37700.2|37838.5|37688.5|16
1623962930000|2021-06-17 20:48:50|37839.3|37689.3|37834.5|37684.5|37839.3|37689.3|37834.2|37684.2|20
1623962940000|2021-06-17 20:49:00|37834.3|37684.3|37836.2|37686.2|37837.4|37687.4|37834.3|37684.3|16
1623962950000|2021-06-17 20:49:10|37835.8|37685.8|37836|37686|37836.3|37686.3|37835|37685|19
1623962960000|2021-06-17 20:49:20|37835.9|37685.9|37849|37699|37849.2|37699.2|37835.9|37685.9|24
1623962970000|2021-06-17 20:49:30|37848.2|37698.2|37849.4|37699.4|37849.5|37699.5|37846|37696|21
1623962980000|2021-06-17 20:49:40|37848|37698|37846|37696|37851.8|37701.8|37845.3|37695.3|20
1623962990000|2021-06-17 20:49:50|37845.3|37695.3|37845.2|37695.2|37849.4|37699.4|37845.1|37695.1|16
1623963000000|2021-06-17 20:50:00|37844.5|37694.5|37835.8|37685.8|37845.1|37695.1|37835.2|37685.2|17
1623963010000|2021-06-17 20:50:10|37836.5|37686.5|37837.4|37687.4|37837.6|37687.6|37835.3|37685.3|17
1623963020000|2021-06-17 20:50:20|37838.5|37688.5|37847.3|37697.3|37849.3|37699.3|37837.4|37687.4|21
1623963030000|2021-06-17 20:50:30|37847.4|37697.4|37847.5|37697.5|37848.5|37698.5|37846.3|37696.3|8
1623963040000|2021-06-17 20:50:40|37847.9|37697.9|37848.3|37698.3|37848.4|37698.4|37845.9|37695.9|11
1623963050000|2021-06-17 20:50:50|37848.2|37698.2|37849.3|37699.3|37850.2|37700.2|37847.6|37697.6|11
1623963060000|2021-06-17 20:51:00|37849.2|37699.2|37848.1|37698.1|37849.2|37699.2|37847.8|37697.8|4
1623963070000|2021-06-17 20:51:10|37848.3|37698.3|37848.3|37698.3|37853.8|37703.8|37848.1|37698.1|17
1623963080000|2021-06-17 20:51:20|37847|37697|37825.7|37675.7|37847|37697|37825.2|37675.2|14
1623963090000|2021-06-17 20:51:30|37824.9|37674.9|37833.1|37683.1|37834.8|37684.8|37823.5|37673.5|25
1623963100000|2021-06-17 20:51:40|37833.2|37683.2|37834.7|37684.7|37835.3|37685.3|37829.3|37679.3|20
1623963110000|2021-06-17 20:51:50|37836|37686|37834.5|37684.5|37836|37686|37834.2|37684.2|22
1623963120000|2021-06-17 20:52:00|37836.1|37686.1|37821.4|37671.4|37836.1|37686.1|37821|37671|22
1623963130000|2021-06-17 20:52:10|37824.1|37674.1|37818.5|37668.5|37825.7|37675.7|37817.7|37667.7|26
1623963140000|2021-06-17 20:52:20|37818.8|37668.8|37815.5|37665.5|37819|37669|37814.5|37664.5|10
1623963150000|2021-06-17 20:52:30|37815.8|37665.8|37816|37666|37816|37666|37815.5|37665.5|11
1623963160000|2021-06-17 20:52:40|37816.6|37666.6|37814.9|37664.9|37816.6|37666.6|37814.9|37664.9|10
1623963170000|2021-06-17 20:52:50|37815.1|37665.1|37814.1|37664.1|37816|37666|37814.1|37664.1|13
1623963180000|2021-06-17 20:53:00|37814.5|37664.5|37813.8|37663.8|37815.6|37665.6|37813.2|37663.2|17
1623963190000|2021-06-17 20:53:10|37815.2|37665.2|37803.6|37653.6|37815.2|37665.2|37803.6|37653.6|18
1623963200000|2021-06-17 20:53:20|37802.5|37652.5|37785.3|37635.3|37802.5|37652.5|37785.3|37635.3|21
1623963210000|2021-06-17 20:53:30|37785.9|37635.9|37784.7|37634.7|37786|37636|37783.5|37633.5|15
1623963220000|2021-06-17 20:53:40|37785.8|37635.8|37772.7|37622.7|37788.1|37638.1|37772.7|37622.7|21
1623963230000|2021-06-17 20:53:50|37772.2|37622.2|37766|37616|37772.5|37622.5|37761.9|37611.9|20
1623963240000|2021-06-17 20:54:00|37767.6|37617.6|37767.2|37617.2|37771.4|37621.4|37763.5|37613.5|25
1623963250000|2021-06-17 20:54:10|37764.7|37614.7|37770.1|37620.1|37771.3|37621.3|37764.7|37614.7|20
1623963260000|2021-06-17 20:54:20|37770.8|37620.8|37760|37610|37770.8|37620.8|37760|37610|26
1623963270000|2021-06-17 20:54:30|37760.2|37610.2|37759.7|37609.7|37761|37611|37757.4|37607.4|21
1623963280000|2021-06-17 20:54:40|37757.7|37607.7|37756.4|37606.4|37758.4|37608.4|37756.4|37606.4|12
1623963290000|2021-06-17 20:54:50|37756.6|37606.6|37755.3|37605.3|37757.1|37607.1|37753.5|37603.5|17
1623963300000|2021-06-17 20:55:00|37754.8|37604.8|37756.9|37606.9|37758|37608|37754.5|37604.5|19
1623963310000|2021-06-17 20:55:10|37757.1|37607.1|37764.6|37614.6|37766.3|37616.3|37757.1|37607.1|20
1623963320000|2021-06-17 20:55:20|37763|37613|37768|37618|37775.8|37625.8|37763|37613|23
1623963330000|2021-06-17 20:55:30|37768.3|37618.3|37772.6|37622.6|37772.6|37622.6|37768.3|37618.3|17
1623963340000|2021-06-17 20:55:40|37772.7|37622.7|37774.2|37624.2|37775.3|37625.3|37772.6|37622.6|10
1623963350000|2021-06-17 20:55:50|37773.8|37623.8|37776.6|37626.6|37776.8|37626.8|37773.7|37623.7|14
1623963360000|2021-06-17 20:56:00|37776.2|37626.2|37779.2|37629.2|37779.6|37629.6|37776.2|37626.2|17
1623963370000|2021-06-17 20:56:10|37780.2|37630.2|37789.8|37639.8|37790.1|37640.1|37780.2|37630.2|10
1623963380000|2021-06-17 20:56:20|37792.3|37642.3|37792.4|37642.4|37792.4|37642.4|37778.9|37628.9|13
1623963390000|2021-06-17 20:56:30|37792.2|37642.2|37803|37653|37804.4|37654.4|37782.4|37632.4|13
1623963400000|2021-06-17 20:56:40|37802.7|37652.7|37818.8|37668.8|37819.7|37669.7|37802.7|37652.7|20
1623963410000|2021-06-17 20:56:50|37819|37669|37812.8|37662.8|37820.3|37670.3|37812.8|37662.8|11
1623963420000|2021-06-17 20:57:00|37817.6|37667.6|37799.7|37649.7|37817.6|37667.6|37798.2|37648.2|15
1623963430000|2021-06-17 20:57:10|37798.2|37648.2|37805.3|37655.3|37805.3|37655.3|37797.7|37647.7|5
1623963440000|2021-06-17 20:57:20|37806.8|37656.8|37797.5|37647.5|37806.8|37656.8|37793|37643|13
1623963450000|2021-06-17 20:57:30|37793.5|37643.5|37796.9|37646.9|37796.9|37646.9|37791.5|37641.5|6
1623963460000|2021-06-17 20:57:40|37793.6|37643.6|37793.7|37643.7|37796.4|37646.4|37790.8|37640.8|14
1623963470000|2021-06-17 20:57:50|37798.3|37648.3|37806.7|37656.7|37806.7|37656.7|37798.3|37648.3|18
1623963480000|2021-06-17 20:58:00|37805.5|37655.5|37825.7|37675.7|37825.7|37675.7|37805.1|37655.1|24
1623963490000|2021-06-17 20:58:10|37824.8|37674.8|37822.2|37672.2|37824.8|37674.8|37803.3|37653.3|23
1623963500000|2021-06-17 20:58:20|37822.3|37672.3|37830.6|37680.6|37830.6|37680.6|37822|37672|22
1623963510000|2021-06-17 20:58:30|37826.9|37676.9|37824.1|37674.1|37827.2|37677.2|37823.4|37673.4|18
1623963520000|2021-06-17 20:58:40|37824.3|37674.3|37823.6|37673.6|37829.5|37679.5|37823.2|37673.2|11
1623963530000|2021-06-17 20:58:50|37824.3|37674.3|37825.9|37675.9|37831.6|37681.6|37823.5|37673.5|15
1623963540000|2021-06-17 20:59:00|37833.6|37683.6|37826.7|37676.7|37838.3|37688.3|37826.6|37676.6|15
1623963550000|2021-06-17 20:59:10|37826.5|37676.5|37818.5|37668.5|37840.3|37690.3|37818.5|37668.5|17
1623963560000|2021-06-17 20:59:20|37819.4|37669.4|37813.4|37663.4|37822.5|37672.5|37811.1|37661.1|16
1623963570000|2021-06-17 20:59:30|37813.9|37663.9|37807.1|37657.1|37814.8|37664.8|37805.4|37655.4|22
1623963580000|2021-06-17 20:59:40|37806.9|37656.9|37812.8|37662.8|37812.8|37662.8|37805.7|37655.7|21
1623963590000|2021-06-17 20:59:50|37811.6|37661.6|37822.5|37672.5|37822.5|37672.5|37811.6|37661.6|19
1623963600000|2021-06-17 21:00:00|37822.2|37672.2|37799.8|37649.8|37822.2|37672.2|37798.6|37648.6|26
1623963610000|2021-06-17 21:00:10|37799.1|37649.1|37787.6|37637.6|37799.9|37649.9|37785.7|37635.7|23
1623963620000|2021-06-17 21:00:20|37785.9|37635.9|37774.2|37624.2|37787.1|37637.1|37773.3|37623.3|26
1623963630000|2021-06-17 21:00:30|37773.5|37623.5|37783.7|37633.7|37785.9|37635.9|37773.5|37623.5|18
1623963640000|2021-06-17 21:00:40|37784|37634|37785.8|37635.8|37786.3|37636.3|37783.9|37633.9|22
1623963650000|2021-06-17 21:00:50|37785.2|37635.2|37778.4|37628.4|37788.4|37638.4|37775|37625|23
1623963660000|2021-06-17 21:01:00|37778.5|37628.5|37785|37635|37785|37635|37774.6|37624.6|22
1623963670000|2021-06-17 21:01:10|37784.9|37634.9|37783.9|37633.9|37786.4|37636.4|37783.9|37633.9|20
1623963680000|2021-06-17 21:01:20|37783.8|37633.8|37782.4|37632.4|37783.8|37633.8|37782|37632|14
1623963690000|2021-06-17 21:01:30|37782.7|37632.7|37779.8|37629.8|37782.7|37632.7|37779.6|37629.6|21
1623963700000|2021-06-17 21:01:40|37780|37630|37781.3|37631.3|37781.4|37631.4|37780|37630|18
1623963710000|2021-06-17 21:01:50|37781.6|37631.6|37783.5|37633.5|37783.5|37633.5|37781.6|37631.6|12
1623963720000|2021-06-17 21:02:00|37784.5|37634.5|37784.5|37634.5|37785.1|37635.1|37783.9|37633.9|15
1623963730000|2021-06-17 21:02:10|37784.8|37634.8|37791.1|37641.1|37791.2|37641.2|37784.8|37634.8|17
1623963740000|2021-06-17 21:02:20|37790.4|37640.4|37783.4|37633.4|37790.4|37640.4|37778.3|37628.3|23
1623963750000|2021-06-17 21:02:30|37784.5|37634.5|37784.2|37634.2|37784.7|37634.7|37783.2|37633.2|13
1623963760000|2021-06-17 21:02:40|37784.1|37634.1|37780.2|37630.2|37784.6|37634.6|37780|37630|14
1623963770000|2021-06-17 21:02:50|37780.3|37630.3|37784.9|37634.9|37784.9|37634.9|37779.7|37629.7|13
1623963780000|2021-06-17 21:03:00|37785|37635|37771.9|37621.9|37785.8|37635.8|37771.9|37621.9|17
1623963790000|2021-06-17 21:03:10|37770.2|37620.2|37766.3|37616.3|37770.5|37620.5|37753.8|37603.8|23
1623963800000|2021-06-17 21:03:20|37765.7|37615.7|37763.4|37613.4|37766.3|37616.3|37758.7|37608.7|21
1623963810000|2021-06-17 21:03:30|37763.7|37613.7|37776.9|37626.9|37779.8|37629.8|37763.7|37613.7|19
1623963820000|2021-06-17 21:03:40|37776.7|37626.7|37776|37626|37777.4|37627.4|37773.4|37623.4|21
1623963830000|2021-06-17 21:03:50|37776.3|37626.3|37776.5|37626.5|37777.3|37627.3|37776.1|37626.1|21
1623963840000|2021-06-17 21:04:00|37776.4|37626.4|37771.4|37621.4|37776.4|37626.4|37771.4|37621.4|12
1623963850000|2021-06-17 21:04:10|37771.3|37621.3|37771.2|37621.2|37771.7|37621.7|37769.1|37619.1|17
1623963860000|2021-06-17 21:04:20|37770.6|37620.6|37772.5|37622.5|37773.5|37623.5|37770.6|37620.6|17
1623963870000|2021-06-17 21:04:30|37772.9|37622.9|37769.6|37619.6|37775.6|37625.6|37768.6|37618.6|18
1623963880000|2021-06-17 21:04:40|37768.8|37618.8|37767.1|37617.1|37768.8|37618.8|37767|37617|12
1623963890000|2021-06-17 21:04:50|37767|37617|37766.1|37616.1|37767|37617|37765.8|37615.8|10
1623963900000|2021-06-17 21:05:00|37766.3|37616.3|37747.8|37597.8|37766.9|37616.9|37745.5|37595.5|26
1623963910000|2021-06-17 21:05:10|37747.1|37597.1|37743.9|37593.9|37751.3|37601.3|37743.9|37593.9|21
1623963920000|2021-06-17 21:05:20|37744.6|37594.6|37745.4|37595.4|37745.7|37595.7|37741.1|37591.1|21
1623963930000|2021-06-17 21:05:30|37737.7|37587.7|37730.5|37580.5|37744.7|37594.7|37730.5|37580.5|23
1623963940000|2021-06-17 21:05:40|37730.1|37580.1|37728.3|37578.3|37731.2|37581.2|37727.9|37577.9|18
1623963950000|2021-06-17 21:05:50|37727.7|37577.7|37724|37574|37727.7|37577.7|37720.4|37570.4|15
1623963960000|2021-06-17 21:06:00|37724.1|37574.1|37717.5|37567.5|37724.1|37574.1|37716.9|37566.9|20
1623963970000|2021-06-17 21:06:10|37718.3|37568.3|37719.1|37569.1|37719.5|37569.5|37718.1|37568.1|14
1623963980000|2021-06-17 21:06:20|37720.2|37570.2|37715.6|37565.6|37720.2|37570.2|37715.6|37565.6|9
1623963990000|2021-06-17 21:06:30|37716.1|37566.1|37712.8|37562.8|37716.4|37566.4|37712.8|37562.8|14
1623964000000|2021-06-17 21:06:40|37712.3|37562.3|37709.3|37559.3|37718.7|37568.7|37709.3|37559.3|18
1623964010000|2021-06-17 21:06:50|37714.2|37564.2|37715|37565|37718.1|37568.1|37713.8|37563.8|6
1623964020000|2021-06-17 21:07:00|37714.9|37564.9|37704.8|37554.8|37717.1|37567.1|37702.5|37552.5|13
1623964030000|2021-06-17 21:07:10|37705.3|37555.3|37696.5|37546.5|37706.4|37556.4|37696.5|37546.5|19
1623964040000|2021-06-17 21:07:20|37696.8|37546.8|37697.3|37547.3|37699.7|37549.7|37696.8|37546.8|15
1623964050000|2021-06-17 21:07:30|37697.4|37547.4|37686.9|37536.9|37697.9|37547.9|37686.6|37536.6|19
1623964060000|2021-06-17 21:07:40|37688|37538|37715.4|37565.4|37715.4|37565.4|37683.7|37533.7|22
1623964070000|2021-06-17 21:07:50|37716|37566|37718.7|37568.7|37722.8|37572.8|37716|37566|15
1623964080000|2021-06-17 21:08:00|37718.8|37568.8|37717.8|37567.8|37718.8|37568.8|37715.6|37565.6|14
1623964090000|2021-06-17 21:08:10|37718.5|37568.5|37724|37574|37724.5|37574.5|37717.7|37567.7|17
1623964100000|2021-06-17 21:08:20|37724.5|37574.5|37723.6|37573.6|37725.2|37575.2|37723.3|37573.3|10
1623964110000|2021-06-17 21:08:30|37724.3|37574.3|37730.5|37580.5|37731.4|37581.4|37723.6|37573.6|22
1623964120000|2021-06-17 21:08:40|37731|37581|37715.8|37565.8|37731.5|37581.5|37715|37565|17
1623964130000|2021-06-17 21:08:50|37715.6|37565.6|37714.1|37564.1|37717.7|37567.7|37713.3|37563.3|16
1623964140000|2021-06-17 21:09:00|37714|37564|37720.4|37570.4|37720.4|37570.4|37714|37564|10
1623964150000|2021-06-17 21:09:10|37720.5|37570.5|37738.9|37588.9|37739.1|37589.1|37720.5|37570.5|24
1623964160000|2021-06-17 21:09:20|37739|37589|37739.3|37589.3|37740.5|37590.5|37733.4|37583.4|24
1623964170000|2021-06-17 21:09:30|37739.1|37589.1|37743|37593|37743|37593|37738.8|37588.8|22
1623964180000|2021-06-17 21:09:40|37742.4|37592.4|37741.6|37591.6|37745.4|37595.4|37740.8|37590.8|20
1623964190000|2021-06-17 21:09:50|37742.2|37592.2|37738.6|37588.6|37743.3|37593.3|37738.6|37588.6|8
1623964200000|2021-06-17 21:10:00|37738.8|37588.8|37735.6|37585.6|37738.8|37588.8|37735.2|37585.2|21
1623964210000|2021-06-17 21:10:10|37735.2|37585.2|37731.6|37581.6|37735.2|37585.2|37730.2|37580.2|8
1623964220000|2021-06-17 21:10:20|37730.3|37580.3|37730.3|37580.3|37732.4|37582.4|37730.3|37580.3|12
1623964230000|2021-06-17 21:10:30|37734.4|37584.4|37730.9|37580.9|37734.4|37584.4|37728.2|37578.2|10
1623964240000|2021-06-17 21:10:40|37732.6|37582.6|37718|37568|37734.1|37584.1|37716|37566|17
1623964250000|2021-06-17 21:10:50|37717.3|37567.3|37714|37564|37720.4|37570.4|37711.2|37561.2|20
1623964260000|2021-06-17 21:11:00|37712.3|37562.3|37711.2|37561.2|37712.5|37562.5|37709.9|37559.9|13
1623964270000|2021-06-17 21:11:10|37710.6|37560.6|37731.4|37581.4|37731.8|37581.8|37710.3|37560.3|19
1623964280000|2021-06-17 21:11:20|37731.2|37581.2|37711.3|37561.3|37732.5|37582.5|37711.1|37561.1|20
1623964290000|2021-06-17 21:11:30|37717.3|37567.3|37715.3|37565.3|37717.3|37567.3|37715.3|37565.3|2
1623964300000|2021-06-17 21:11:40|37711.7|37561.7|37688.5|37538.5|37711.7|37561.7|37685.5|37535.5|29
1623964310000|2021-06-17 21:11:50|37690.2|37540.2|37685.2|37535.2|37691.1|37541.1|37684.3|37534.3|25
1623964320000|2021-06-17 21:12:00|37684.1|37534.1|37684.4|37534.4|37686.4|37536.4|37683.1|37533.1|23
1623964330000|2021-06-17 21:12:10|37684.1|37534.1|37673.9|37523.9|37685.4|37535.4|37673.9|37523.9|24
1623964340000|2021-06-17 21:12:20|37673.5|37523.5|37667.1|37517.1|37675.4|37525.4|37666.9|37516.9|25
1623964350000|2021-06-17 21:12:30|37667.2|37517.2|37665.5|37515.5|37668.4|37518.4|37664.3|37514.3|22
1623964360000|2021-06-17 21:12:40|37664|37514|37655.3|37505.3|37666.6|37516.6|37651.9|37501.9|26
1623964370000|2021-06-17 21:12:50|37655|37505|37681.9|37531.9|37683.9|37533.9|37653.2|37503.2|21
1623964380000|2021-06-17 21:13:00|37682|37532|37686.8|37536.8|37686.8|37536.8|37681.9|37531.9|20
1623964390000|2021-06-17 21:13:10|37686.9|37536.9|37675.9|37525.9|37687.1|37537.1|37675.9|37525.9|25
1623964400000|2021-06-17 21:13:20|37676.8|37526.8|37677.5|37527.5|37680.1|37530.1|37676.8|37526.8|23
1623964410000|2021-06-17 21:13:30|37678.4|37528.4|37677.7|37527.7|37679.4|37529.4|37676.3|37526.3|21
1623964420000|2021-06-17 21:13:40|37677.9|37527.9|37676.5|37526.5|37680.1|37530.1|37676|37526|13
1623964430000|2021-06-17 21:13:50|37676.6|37526.6|37676.7|37526.7|37679.3|37529.3|37676.6|37526.6|10
1623964440000|2021-06-17 21:14:00|37677.4|37527.4|37686|37536|37686|37536|37677.4|37527.4|18
1623964450000|2021-06-17 21:14:10|37684.3|37534.3|37685.6|37535.6|37685.7|37535.7|37683.6|37533.6|21
1623964460000|2021-06-17 21:14:20|37685.7|37535.7|37665.8|37515.8|37689.3|37539.3|37665.8|37515.8|25
1623964470000|2021-06-17 21:14:30|37665.3|37515.3|37665.5|37515.5|37665.5|37515.5|37662.1|37512.1|24
1623964480000|2021-06-17 21:14:40|37665.3|37515.3|37664|37514|37666.8|37516.8|37662.9|37512.9|16
1623964490000|2021-06-17 21:14:50|37667|37517|37671.1|37521.1|37671.1|37521.1|37666.3|37516.3|14
1623964500000|2021-06-17 21:15:00|37671.3|37521.3|37671.3|37521.3|37674.1|37524.1|37671.3|37521.3|17
1623964510000|2021-06-17 21:15:10|37670.9|37520.9|37673.1|37523.1|37673.5|37523.5|37670.7|37520.7|25
1623964520000|2021-06-17 21:15:20|37673|37523|37658.3|37508.3|37673|37523|37658|37508|22
1623964530000|2021-06-17 21:15:30|37658|37508|37645.3|37495.3|37658|37508|37645|37495|26
1623964540000|2021-06-17 21:15:40|37644.7|37494.7|37648.5|37498.5|37648.5|37498.5|37639.5|37489.5|26
1623964550000|2021-06-17 21:15:50|37648.7|37498.7|37653.3|37503.3|37655.2|37505.2|37648.7|37498.7|20
1623964560000|2021-06-17 21:16:00|37653.4|37503.4|37653|37503|37654.4|37504.4|37651.6|37501.6|16
1623964570000|2021-06-17 21:16:10|37653.1|37503.1|37641.4|37491.4|37653.4|37503.4|37641.4|37491.4|21
1623964580000|2021-06-17 21:16:20|37642.3|37492.3|37629.8|37479.8|37642.3|37492.3|37629.6|37479.6|21
1623964590000|2021-06-17 21:16:30|37629.7|37479.7|37630.2|37480.2|37633.1|37483.1|37629|37479|13
1623964600000|2021-06-17 21:16:40|37630|37480|37620|37470|37630|37480|37613.3|37463.3|28
1623964610000|2021-06-17 21:16:50|37619.6|37469.6|37614.5|37464.5|37621.1|37471.1|37612|37462|17
1623964620000|2021-06-17 21:17:00|37614.8|37464.8|37628.3|37478.3|37628.5|37478.5|37614.2|37464.2|16
1623964630000|2021-06-17 21:17:10|37628.4|37478.4|37628.7|37478.7|37628.7|37478.7|37627.5|37477.5|9
1623964640000|2021-06-17 21:17:20|37628.1|37478.1|37635.5|37485.5|37635.5|37485.5|37627.5|37477.5|17
1623964650000|2021-06-17 21:17:30|37635.7|37485.7|37643.5|37493.5|37643.5|37493.5|37635.7|37485.7|21
1623964660000|2021-06-17 21:17:40|37643.6|37493.6|37644.5|37494.5|37645|37495|37642.1|37492.1|25
1623964670000|2021-06-17 21:17:50|37644.3|37494.3|37656.5|37506.5|37656.5|37506.5|37644.1|37494.1|21
1623964680000|2021-06-17 21:18:00|37661.4|37511.4|37634.7|37484.7|37673.8|37523.8|37634|37484|29
1623964690000|2021-06-17 21:18:10|37636|37486|37647|37497|37647|37497|37631.5|37481.5|21
1623964700000|2021-06-17 21:18:20|37646.6|37496.6|37631.9|37481.9|37649.7|37499.7|37631.9|37481.9|23
1623964710000|2021-06-17 21:18:30|37632|37482|37622.9|37472.9|37632.6|37482.6|37622.9|37472.9|26
1623964720000|2021-06-17 21:18:40|37623|37473|37632.1|37482.1|37632.6|37482.6|37620.6|37470.6|14
1623964730000|2021-06-17 21:18:50|37632.3|37482.3|37631.9|37481.9|37633.5|37483.5|37631.9|37481.9|13
1623964740000|2021-06-17 21:19:00|37631.1|37481.1|37631.9|37481.9|37631.9|37481.9|37631.1|37481.1|2
1623964750000|2021-06-17 21:19:10|37632.2|37482.2|37632.9|37482.9|37633.7|37483.7|37630.5|37480.5|18
1623964760000|2021-06-17 21:19:20|37632.8|37482.8|37631.5|37481.5|37633.8|37483.8|37630.8|37480.8|9
1623964770000|2021-06-17 21:19:30|37632.3|37482.3|37617.4|37467.4|37632.6|37482.6|37617.4|37467.4|17
1623964780000|2021-06-17 21:19:40|37619.6|37469.6|37616.8|37466.8|37620.8|37470.8|37616.1|37466.1|21
1623964790000|2021-06-17 21:19:50|37615.8|37465.8|37613.8|37463.8|37615.8|37465.8|37613.3|37463.3|11
1623964800000|2021-06-17 21:20:00|37613.7|37463.7|37615.7|37465.7|37615.7|37465.7|37613.7|37463.7|13
1623964810000|2021-06-17 21:20:10|37615.8|37465.8|37620|37470|37621.7|37471.7|37615.2|37465.2|19
1623964820000|2021-06-17 21:20:20|37618.9|37468.9|37627.4|37477.4|37627.6|37477.6|37618.9|37468.9|11
1623964830000|2021-06-17 21:20:30|37627.6|37477.6|37626.3|37476.3|37628.5|37478.5|37626.3|37476.3|14
1623964840000|2021-06-17 21:20:40|37627.4|37477.4|37634.2|37484.2|37634.5|37484.5|37620.5|37470.5|17
1623964850000|2021-06-17 21:20:50|37640|37490|37651.7|37501.7|37652.5|37502.5|37640|37490|22
1623964860000|2021-06-17 21:21:00|37650.6|37500.6|37641.9|37491.9|37650.7|37500.7|37639.3|37489.3|24
1623964870000|2021-06-17 21:21:10|37642.1|37492.1|37642.9|37492.9|37643.2|37493.2|37641|37491|19
1623964880000|2021-06-17 21:21:20|37644.2|37494.2|37653.1|37503.1|37653.1|37503.1|37642.6|37492.6|22
1623964890000|2021-06-17 21:21:30|37654.1|37504.1|37668.8|37518.8|37668.8|37518.8|37649.7|37499.7|25
1623964900000|2021-06-17 21:21:40|37667|37517|37666.2|37516.2|37671.2|37521.2|37666.2|37516.2|18
1623964910000|2021-06-17 21:21:50|37666.3|37516.3|37675.3|37525.3|37676.7|37526.7|37665.9|37515.9|20
1623964920000|2021-06-17 21:22:00|37674.8|37524.8|37674.2|37524.2|37674.8|37524.8|37673.6|37523.6|22
1623964930000|2021-06-17 21:22:10|37674.1|37524.1|37686.8|37536.8|37686.8|37536.8|37674.1|37524.1|24
1623964940000|2021-06-17 21:22:20|37684.5|37534.5|37695.4|37545.4|37695.4|37545.4|37684.5|37534.5|17
1623964950000|2021-06-17 21:22:30|37695.1|37545.1|37695.1|37545.1|37696.3|37546.3|37693.7|37543.7|17
1623964960000|2021-06-17 21:22:40|37693.9|37543.9|37661.2|37511.2|37694.9|37544.9|37658.6|37508.6|24
1623964970000|2021-06-17 21:22:50|37662.1|37512.1|37664.5|37514.5|37664.9|37514.9|37662.1|37512.1|22
1623964980000|2021-06-17 21:23:00|37665.4|37515.4|37680|37530|37680|37530|37665.3|37515.3|21
1623964990000|2021-06-17 21:23:10|37680.6|37530.6|37687.7|37537.7|37690|37540|37680.6|37530.6|24
1623965000000|2021-06-17 21:23:20|37687.2|37537.2|37687.2|37537.2|37691.6|37541.6|37687.1|37537.1|21
1623965010000|2021-06-17 21:23:30|37688.1|37538.1|37699|37549|37699|37549|37688|37538|20
1623965020000|2021-06-17 21:23:40|37699.4|37549.4|37705.2|37555.2|37705.5|37555.5|37698.5|37548.5|18
1623965030000|2021-06-17 21:23:50|37708.4|37558.4|37712.6|37562.6|37712.6|37562.6|37706.4|37556.4|24
1623965040000|2021-06-17 21:24:00|37712.2|37562.2|37711.1|37561.1|37718.4|37568.4|37709.1|37559.1|22
1623965050000|2021-06-17 21:24:10|37710.7|37560.7|37709.3|37559.3|37712.1|37562.1|37708.9|37558.9|20
1623965060000|2021-06-17 21:24:20|37709.2|37559.2|37713.3|37563.3|37713.3|37563.3|37708.3|37558.3|18
1623965070000|2021-06-17 21:24:30|37712.8|37562.8|37717.7|37567.7|37719.4|37569.4|37712.8|37562.8|19
1623965080000|2021-06-17 21:24:40|37717.5|37567.5|37718.1|37568.1|37718.9|37568.9|37716.9|37566.9|16
1623965090000|2021-06-17 21:24:50|37718.2|37568.2|37720.1|37570.1|37720.8|37570.8|37717.4|37567.4|11
1623965100000|2021-06-17 21:25:00|37719.6|37569.6|37709.5|37559.5|37719.6|37569.6|37707.8|37557.8|22
1623965110000|2021-06-17 21:25:10|37708.7|37558.7|37708.5|37558.5|37709.5|37559.5|37707.2|37557.2|19
1623965120000|2021-06-17 21:25:20|37708.4|37558.4|37724.2|37574.2|37724.8|37574.8|37708.4|37558.4|16
1623965130000|2021-06-17 21:25:30|37724.3|37574.3|37723.1|37573.1|37730.6|37580.6|37723|37573|20
1623965140000|2021-06-17 21:25:40|37723|37573|37727.3|37577.3|37727.3|37577.3|37722.4|37572.4|15
1623965150000|2021-06-17 21:25:50|37727.6|37577.6|37729.2|37579.2|37729.2|37579.2|37725.5|37575.5|14
1623965160000|2021-06-17 21:26:00|37728.3|37578.3|37726.3|37576.3|37729.2|37579.2|37726.3|37576.3|18
1623965170000|2021-06-17 21:26:10|37724.4|37574.4|37719.2|37569.2|37725.1|37575.1|37717|37567|21
1623965180000|2021-06-17 21:26:20|37720|37570|37726.2|37576.2|37726.2|37576.2|37720|37570|13
1623965190000|2021-06-17 21:26:30|37725|37575|37724|37574|37725.5|37575.5|37724|37574|10
1623965200000|2021-06-17 21:26:40|37722.8|37572.8|37724.3|37574.3|37724.5|37574.5|37722.3|37572.3|14
1623965210000|2021-06-17 21:26:50|37724|37574|37724|37574|37725.6|37575.6|37724|37574|9
1623965220000|2021-06-17 21:27:00|37724.1|37574.1|37724.4|37574.4|37724.4|37574.4|37723.9|37573.9|14
1623965230000|2021-06-17 21:27:10|37723.9|37573.9|37734.2|37584.2|37734.2|37584.2|37723.9|37573.9|17
1623965240000|2021-06-17 21:27:20|37734.4|37584.4|37735.1|37585.1|37746.5|37596.5|37734.4|37584.4|27
1623965250000|2021-06-17 21:27:30|37734.3|37584.3|37731.5|37581.5|37735.5|37585.5|37731.5|37581.5|17
1623965260000|2021-06-17 21:27:40|37730.9|37580.9|37737.3|37587.3|37739.5|37589.5|37730.9|37580.9|11
1623965270000|2021-06-17 21:27:50|37737.5|37587.5|37754.4|37604.4|37756|37606|37737.5|37587.5|21
1623965280000|2021-06-17 21:28:00|37754.6|37604.6|37753.4|37603.4|37754.6|37604.6|37753.4|37603.4|14
1623965290000|2021-06-17 21:28:10|37753.2|37603.2|37753.8|37603.8|37755.1|37605.1|37753.2|37603.2|17
1623965300000|2021-06-17 21:28:20|37755|37605|37758.3|37608.3|37758.3|37608.3|37754.7|37604.7|17
1623965310000|2021-06-17 21:28:30|37757.9|37607.9|37762.8|37612.8|37762.8|37612.8|37757.5|37607.5|16
1623965320000|2021-06-17 21:28:40|37761.9|37611.9|37769.5|37619.5|37770.1|37620.1|37761.1|37611.1|27
1623965330000|2021-06-17 21:28:50|37770.7|37620.7|37783.9|37633.9|37783.9|37633.9|37769.7|37619.7|24
1623965340000|2021-06-17 21:29:00|37783.5|37633.5|37785.6|37635.6|37785.9|37635.9|37781.1|37631.1|23
1623965350000|2021-06-17 21:29:10|37785.5|37635.5|37787.3|37637.3|37788.6|37638.6|37785.3|37635.3|16
1623965360000|2021-06-17 21:29:20|37787.4|37637.4|37779.1|37629.1|37787.4|37637.4|37779|37629|25
1623965370000|2021-06-17 21:29:30|37779.2|37629.2|37781.2|37631.2|37781.9|37631.9|37779.2|37629.2|17
1623965380000|2021-06-17 21:29:40|37781|37631|37780.2|37630.2|37782.8|37632.8|37779.5|37629.5|19
1623965390000|2021-06-17 21:29:50|37780|37630|37780.2|37630.2|37781.6|37631.6|37779.8|37629.8|14
1623965400000|2021-06-17 21:30:00|37780.7|37630.7|37774|37624|37780.7|37630.7|37774|37624|22
1623965410000|2021-06-17 21:30:10|37774.5|37624.5|37766.2|37616.2|37775.7|37625.7|37766.2|37616.2|14
1623965420000|2021-06-17 21:30:20|37766.9|37616.9|37766.3|37616.3|37767.1|37617.1|37765.9|37615.9|19
1623965430000|2021-06-17 21:30:30|37766.4|37616.4|37765.6|37615.6|37766.9|37616.9|37764.8|37614.8|20
1623965440000|2021-06-17 21:30:40|37765|37615|37760.5|37610.5|37765.6|37615.6|37760.5|37610.5|18
1623965450000|2021-06-17 21:30:50|37760|37610|37744.3|37594.3|37760|37610|37744.3|37594.3|20
1623965460000|2021-06-17 21:31:00|37744|37594|37729.5|37579.5|37744|37594|37729.4|37579.4|26
1623965470000|2021-06-17 21:31:10|37729.6|37579.6|37714.1|37564.1|37729.6|37579.6|37714|37564|27
1623965480000|2021-06-17 21:31:20|37714.4|37564.4|37726.3|37576.3|37726.3|37576.3|37713.7|37563.7|22
1623965490000|2021-06-17 21:31:30|37725.6|37575.6|37725.7|37575.7|37725.7|37575.7|37723.8|37573.8|20
1623965500000|2021-06-17 21:31:40|37725.8|37575.8|37726|37576|37726|37576|37725.4|37575.4|7
1623965510000|2021-06-17 21:31:50|37723.2|37573.2|37722.8|37572.8|37723.7|37573.7|37722.5|37572.5|12
1623965520000|2021-06-17 21:32:00|37722.9|37572.9|37721.3|37571.3|37722.9|37572.9|37720.3|37570.3|18
1623965530000|2021-06-17 21:32:10|37721.1|37571.1|37721.6|37571.6|37721.8|37571.8|37721|37571|10
1623965540000|2021-06-17 21:32:20|37721.4|37571.4|37721.4|37571.4|37721.4|37571.4|37721.4|37571.4|1
1623965550000|2021-06-17 21:32:30|37721.2|37571.2|37719.5|37569.5|37721.9|37571.9|37718.5|37568.5|17
1623965560000|2021-06-17 21:32:40|37718.8|37568.8|37720.3|37570.3|37721|37571|37718.8|37568.8|10
1623965570000|2021-06-17 21:32:50|37720.7|37570.7|37720|37570|37720.9|37570.9|37718.3|37568.3|15
1623965580000|2021-06-17 21:33:00|37721|37571|37716.5|37566.5|37721.3|37571.3|37716.5|37566.5|13
1623965590000|2021-06-17 21:33:10|37714.9|37564.9|37713.4|37563.4|37716.5|37566.5|37711.7|37561.7|15
1623965600000|2021-06-17 21:33:20|37713.5|37563.5|37711.1|37561.1|37716.7|37566.7|37711.1|37561.1|20
1623965610000|2021-06-17 21:33:30|37709.8|37559.8|37708.9|37558.9|37710.9|37560.9|37708.9|37558.9|15
1623965620000|2021-06-17 21:33:40|37708.2|37558.2|37718.3|37568.3|37718.3|37568.3|37708.2|37558.2|17
1623965630000|2021-06-17 21:33:50|37718.1|37568.1|37717.4|37567.4|37718.8|37568.8|37717.4|37567.4|8
1623965640000|2021-06-17 21:34:00|37717.6|37567.6|37722.4|37572.4|37722.4|37572.4|37717.5|37567.5|9
1623965650000|2021-06-17 21:34:10|37722.8|37572.8|37728.4|37578.4|37729.3|37579.3|37722.8|37572.8|16
1623965660000|2021-06-17 21:34:20|37729.4|37579.4|37728.5|37578.5|37729.7|37579.7|37728.4|37578.4|14
1623965670000|2021-06-17 21:34:30|37728.8|37578.8|37730.6|37580.6|37730.6|37580.6|37728.2|37578.2|15
1623965680000|2021-06-17 21:34:40|37730.8|37580.8|37733.8|37583.8|37733.8|37583.8|37730.3|37580.3|14
1623965690000|2021-06-17 21:34:50|37733.5|37583.5|37737.4|37587.4|37737.7|37587.7|37733.5|37583.5|18
1623965700000|2021-06-17 21:35:00|37737.9|37587.9|37738.9|37588.9|37742.7|37592.7|37737.6|37587.6|17
1623965710000|2021-06-17 21:35:10|37739.1|37589.1|37742.6|37592.6|37742.7|37592.7|37737.8|37587.8|24
1623965720000|2021-06-17 21:35:20|37743|37593|37747.9|37597.9|37748|37598|37743|37593|16
1623965730000|2021-06-17 21:35:30|37747.8|37597.8|37765|37615|37765|37615|37747.8|37597.8|21
1623965740000|2021-06-17 21:35:40|37764.4|37614.4|37766.5|37616.5|37769.2|37619.2|37764.4|37614.4|21
1623965750000|2021-06-17 21:35:50|37766.2|37616.2|37774|37624|37774|37624|37766.2|37616.2|23
1623965760000|2021-06-17 21:36:00|37770.6|37620.6|37774.8|37624.8|37776.7|37626.7|37769|37619|19
1623965770000|2021-06-17 21:36:10|37770.9|37620.9|37784.3|37634.3|37787|37637|37767.4|37617.4|25
1623965780000|2021-06-17 21:36:20|37784.1|37634.1|37784.3|37634.3|37786.2|37636.2|37783.5|37633.5|12
1623965790000|2021-06-17 21:36:30|37784.5|37634.5|37792.1|37642.1|37793|37643|37784.5|37634.5|24
1623965800000|2021-06-17 21:36:40|37792.9|37642.9|37799.7|37649.7|37799.7|37649.7|37791.7|37641.7|21
1623965810000|2021-06-17 21:36:50|37799.6|37649.6|37801.6|37651.6|37802.7|37652.7|37797.9|37647.9|22
1623965820000|2021-06-17 21:37:00|37801.8|37651.8|37812.1|37662.1|37812.9|37662.9|37801.8|37651.8|16
1623965830000|2021-06-17 21:37:10|37812.4|37662.4|37809.5|37659.5|37813.7|37663.7|37800.9|37650.9|12
1623965840000|2021-06-17 21:37:20|37807.8|37657.8|37813.2|37663.2|37813.2|37663.2|37807.4|37657.4|16
1623965850000|2021-06-17 21:37:30|37811.8|37661.8|37806.2|37656.2|37812.5|37662.5|37805.4|37655.4|12
1623965860000|2021-06-17 21:37:40|37807.6|37657.6|37799.3|37649.3|37808.3|37658.3|37799.3|37649.3|23
1623965870000|2021-06-17 21:37:50|37800.8|37650.8|37770.7|37620.7|37800.8|37650.8|37770.7|37620.7|25
1623965880000|2021-06-17 21:38:00|37768.8|37618.8|37762.9|37612.9|37768.8|37618.8|37762.6|37612.6|15
1623965890000|2021-06-17 21:38:10|37763.2|37613.2|37758.2|37608.2|37763.2|37613.2|37755|37605|23
1623965900000|2021-06-17 21:38:20|37758.9|37608.9|37765.6|37615.6|37767.6|37617.6|37758.3|37608.3|23
1623965910000|2021-06-17 21:38:30|37766.6|37616.6|37771.2|37621.2|37772|37622|37766.4|37616.4|25
1623965920000|2021-06-17 21:38:40|37771|37621|37770.2|37620.2|37772.5|37622.5|37769.5|37619.5|17
1623965930000|2021-06-17 21:38:50|37769.2|37619.2|37769.7|37619.7|37772.6|37622.6|37767.5|37617.5|19
1623965940000|2021-06-17 21:39:00|37771|37621|37767.5|37617.5|37771|37621|37767.5|37617.5|15
1623965950000|2021-06-17 21:39:10|37767.4|37617.4|37767.4|37617.4|37768.4|37618.4|37767.4|37617.4|15
1623965960000|2021-06-17 21:39:20|37767.3|37617.3|37765.1|37615.1|37767.3|37617.3|37760.4|37610.4|18
1623965970000|2021-06-17 21:39:30|37765.5|37615.5|37764.6|37614.6|37765.6|37615.6|37762.6|37612.6|16
1623965980000|2021-06-17 21:39:40|37765|37615|37763.6|37613.6|37765.3|37615.3|37761.4|37611.4|20
1623965990000|2021-06-17 21:39:50|37761.2|37611.2|37762.1|37612.1|37764.4|37614.4|37758.5|37608.5|20
1623966000000|2021-06-17 21:40:00|37763.7|37613.7|37765.8|37615.8|37767.3|37617.3|37762.1|37612.1|16
1623966010000|2021-06-17 21:40:10|37766|37616|37766|37616|37766|37616|37765.4|37615.4|3
1623966020000|2021-06-17 21:40:20|37765.8|37615.8|37763.9|37613.9|37765.8|37615.8|37763.9|37613.9|7
1623966030000|2021-06-17 21:40:30|37765.7|37615.7|37764.2|37614.2|37765.7|37615.7|37763.2|37613.2|18
1623966040000|2021-06-17 21:40:40|37764.3|37614.3|37764.2|37614.2|37764.3|37614.3|37763.6|37613.6|12
1623966050000|2021-06-17 21:40:50|37764.1|37614.1|37765|37615|37765.3|37615.3|37760.9|37610.9|20
1623966060000|2021-06-17 21:41:00|37765.8|37615.8|37766.5|37616.5|37766.7|37616.7|37764.6|37614.6|5
1623966070000|2021-06-17 21:41:10|37765|37615|37774.3|37624.3|37774.3|37624.3|37764.1|37614.1|20
1623966080000|2021-06-17 21:41:20|37775|37625|37779.6|37629.6|37779.6|37629.6|37775|37625|13
1623966090000|2021-06-17 21:41:30|37783.2|37633.2|37783.6|37633.6|37784.3|37634.3|37778.4|37628.4|18
1623966100000|2021-06-17 21:41:40|37783.5|37633.5|37783.6|37633.6|37783.6|37633.6|37781.3|37631.3|20
1623966110000|2021-06-17 21:41:50|37783.9|37633.9|37785.1|37635.1|37785.2|37635.2|37783.5|37633.5|18
1623966120000|2021-06-17 21:42:00|37785.2|37635.2|37786.8|37636.8|37786.8|37636.8|37784.8|37634.8|11
1623966130000|2021-06-17 21:42:10|37786.5|37636.5|37785.6|37635.6|37786.5|37636.5|37785.3|37635.3|9
1623966140000|2021-06-17 21:42:20|37788|37638|37791.4|37641.4|37795.1|37645.1|37788|37638|11
1623966150000|2021-06-17 21:42:30|37791.5|37641.5|37798|37648|37800.1|37650.1|37791.3|37641.3|17
1623966160000|2021-06-17 21:42:40|37799.7|37649.7|37802.7|37652.7|37803.4|37653.4|37796.7|37646.7|13
1623966170000|2021-06-17 21:42:50|37804.5|37654.5|37805.8|37655.8|37811.2|37661.2|37803.8|37653.8|12
1623966180000|2021-06-17 21:43:00|37806.8|37656.8|37817.1|37667.1|37817.1|37667.1|37806.8|37656.8|21
1623966190000|2021-06-17 21:43:10|37822.5|37672.5|37827.8|37677.8|37827.9|37677.9|37820.9|37670.9|23
1623966200000|2021-06-17 21:43:20|37828|37678|37833|37683|37836.8|37686.8|37828|37678|20
1623966210000|2021-06-17 21:43:30|37834.1|37684.1|37834.9|37684.9|37834.9|37684.9|37833.2|37683.2|17
1623966220000|2021-06-17 21:43:40|37835.5|37685.5|37843.4|37693.4|37845.2|37695.2|37833.9|37683.9|24
1623966230000|2021-06-17 21:43:50|37844.4|37694.4|37846.1|37696.1|37847|37697|37844.2|37694.2|21
1623966240000|2021-06-17 21:44:00|37845.5|37695.5|37847.5|37697.5|37849.1|37699.1|37845.1|37695.1|22
1623966250000|2021-06-17 21:44:10|37848.2|37698.2|37851.2|37701.2|37851.9|37701.9|37847.8|37697.8|22
1623966260000|2021-06-17 21:44:20|37852.5|37702.5|37853|37703|37855.1|37705.1|37852|37702|15
1623966270000|2021-06-17 21:44:30|37853.9|37703.9|37854|37704|37856.6|37706.6|37853.2|37703.2|19
1623966280000|2021-06-17 21:44:40|37853.8|37703.8|37855.9|37705.9|37855.9|37705.9|37853.2|37703.2|21
1623966290000|2021-06-17 21:44:50|37855.6|37705.6|37879.2|37729.2|37879.2|37729.2|37854|37704|19
1623966300000|2021-06-17 21:45:00|37879.9|37729.9|37874.1|37724.1|37882.1|37732.1|37870.9|37720.9|24
1623966310000|2021-06-17 21:45:10|37871.9|37721.9|37877.2|37727.2|37877.2|37727.2|37871.9|37721.9|21
1623966320000|2021-06-17 21:45:20|37878.2|37728.2|37878.4|37728.4|37879.7|37729.7|37877.7|37727.7|10
1623966330000|2021-06-17 21:45:30|37877.6|37727.6|37861.6|37711.6|37877.6|37727.6|37861.6|37711.6|26
1623966340000|2021-06-17 21:45:40|37860.4|37710.4|37847.2|37697.2|37860.4|37710.4|37847.2|37697.2|25
1623966350000|2021-06-17 21:45:50|37846.7|37696.7|37840|37690|37848.9|37698.9|37838|37688|25
1623966360000|2021-06-17 21:46:00|37841.6|37691.6|37839.1|37689.1|37842|37692|37839|37689|10
1623966370000|2021-06-17 21:46:10|37840.1|37690.1|37839.9|37689.9|37841.3|37691.3|37839.5|37689.5|9
1623966380000|2021-06-17 21:46:20|37839.6|37689.6|37850.8|37700.8|37850.8|37700.8|37839.6|37689.6|12
1623966390000|2021-06-17 21:46:30|37849.7|37699.7|37849|37699|37849.7|37699.7|37848.4|37698.4|15
1623966400000|2021-06-17 21:46:40|37850.1|37700.1|37852.8|37702.8|37852.8|37702.8|37848.7|37698.7|17
1623966410000|2021-06-17 21:46:50|37852.2|37702.2|37851.2|37701.2|37852.2|37702.2|37848.9|37698.9|20
1623966420000|2021-06-17 21:47:00|37851|37701|37849.6|37699.6|37851|37701|37848.5|37698.5|7
1623966430000|2021-06-17 21:47:10|37851|37701|37849.7|37699.7|37851|37701|37849.6|37699.6|5
1623966440000|2021-06-17 21:47:20|37850.2|37700.2|37849.2|37699.2|37851|37701|37849.2|37699.2|10
1623966450000|2021-06-17 21:47:30|37849.5|37699.5|37850.5|37700.5|37851.3|37701.3|37849.5|37699.5|5
1623966470000|2021-06-17 21:47:50|37850.3|37700.3|37851.2|37701.2|37853.9|37703.9|37850.3|37700.3|17
1623966480000|2021-06-17 21:48:00|37851|37701|37853.8|37703.8|37854.2|37704.2|37850.8|37700.8|17
1623966490000|2021-06-17 21:48:10|37853.7|37703.7|37854.3|37704.3|37854.3|37704.3|37852.9|37702.9|12
1623966500000|2021-06-17 21:48:20|37854.1|37704.1|37854.4|37704.4|37854.4|37704.4|37854.1|37704.1|4
1623966510000|2021-06-17 21:48:30|37854.6|37704.6|37864.8|37714.8|37865.5|37715.5|37854.6|37704.6|10
1623966520000|2021-06-17 21:48:40|37865.5|37715.5|37864.9|37714.9|37866.4|37716.4|37864.9|37714.9|12
1623966530000|2021-06-17 21:48:50|37864.7|37714.7|37866.1|37716.1|37866.9|37716.9|37864.7|37714.7|13
1623966540000|2021-06-17 21:49:00|37867.1|37717.1|37868|37718|37869.6|37719.6|37867.1|37717.1|21
1623966550000|2021-06-17 21:49:10|37868.3|37718.3|37873.5|37723.5|37873.7|37723.7|37868.1|37718.1|13
1623966560000|2021-06-17 21:49:20|37873.6|37723.6|37873.6|37723.6|37873.7|37723.7|37872.3|37722.3|19
1623966570000|2021-06-17 21:49:30|37873.5|37723.5|37874.9|37724.9|37876.5|37726.5|37873.5|37723.5|18
1623966580000|2021-06-17 21:49:40|37875.7|37725.7|37876.8|37726.8|37877.6|37727.6|37874.1|37724.1|17
1623966590000|2021-06-17 21:49:50|37877.1|37727.1|37894.2|37744.2|37894.2|37744.2|37877.1|37727.1|24
1623966600000|2021-06-17 21:50:00|37892.1|37742.1|37890.9|37740.9|37895.3|37745.3|37886.5|37736.5|21
1623966610000|2021-06-17 21:50:10|37892.2|37742.2|37898.5|37748.5|37898.5|37748.5|37891.5|37741.5|22
1623966620000|2021-06-17 21:50:20|37898.4|37748.4|37903|37753|37903.7|37753.7|37893.1|37743.1|17
1623966630000|2021-06-17 21:50:30|37902.9|37752.9|37902.4|37752.4|37905.2|37755.2|37901.2|37751.2|10
1623966640000|2021-06-17 21:50:40|37902.1|37752.1|37903.5|37753.5|37904.5|37754.5|37902.1|37752.1|16
1623966650000|2021-06-17 21:50:50|37903.4|37753.4|37903.7|37753.7|37904.3|37754.3|37902.5|37752.5|12
1623966660000|2021-06-17 21:51:00|37903.9|37753.9|37905|37755|37905.2|37755.2|37903.5|37753.5|17
1623966670000|2021-06-17 21:51:10|37904.8|37754.8|37900.8|37750.8|37905|37755|37899|37749|20
1623966680000|2021-06-17 21:51:20|37900.7|37750.7|37883.9|37733.9|37900.7|37750.7|37883.8|37733.8|22
1623966690000|2021-06-17 21:51:30|37883.4|37733.4|37882.8|37732.8|37883.4|37733.4|37880.7|37730.7|13
1623966700000|2021-06-17 21:51:40|37882.7|37732.7|37880.2|37730.2|37882.7|37732.7|37880.2|37730.2|7
1623966710000|2021-06-17 21:51:50|37882.3|37732.3|37869.4|37719.4|37882.3|37732.3|37865.8|37715.8|18
1623966720000|2021-06-17 21:52:00|37868.9|37718.9|37864|37714|37869.7|37719.7|37857.2|37707.2|21
1623966730000|2021-06-17 21:52:10|37863.6|37713.6|37852.8|37702.8|37864|37714|37851.4|37701.4|19
1623966740000|2021-06-17 21:52:20|37852.6|37702.6|37849.7|37699.7|37853|37703|37849.1|37699.1|7
1623966750000|2021-06-17 21:52:30|37849|37699|37850.7|37700.7|37851.4|37701.4|37848.1|37698.1|12
1623966760000|2021-06-17 21:52:40|37850.6|37700.6|37848.7|37698.7|37850.6|37700.6|37847.6|37697.6|13
1623966770000|2021-06-17 21:52:50|37848.1|37698.1|37848.4|37698.4|37849.2|37699.2|37847.6|37697.6|7
1623966780000|2021-06-17 21:53:00|37850.1|37700.1|37849.4|37699.4|37850.1|37700.1|37847.2|37697.2|17
1623966790000|2021-06-17 21:53:10|37849.5|37699.5|37854.1|37704.1|37860.3|37710.3|37849.2|37699.2|19
1623966800000|2021-06-17 21:53:20|37854|37704|37853|37703|37856.2|37706.2|37853|37703|18
1623966810000|2021-06-17 21:53:30|37854.7|37704.7|37854.7|37704.7|37855.1|37705.1|37853|37703|19
1623966820000|2021-06-17 21:53:40|37854|37704|37857.1|37707.1|37857.8|37707.8|37852.9|37702.9|22
1623966830000|2021-06-17 21:53:50|37857|37707|37853.3|37703.3|37857|37707|37849.2|37699.2|15
1623966840000|2021-06-17 21:54:00|37854.4|37704.4|37860.7|37710.7|37861|37711|37853.7|37703.7|17
1623966850000|2021-06-17 21:54:10|37860.1|37710.1|37858.8|37708.8|37862.1|37712.1|37856.2|37706.2|23
1623966860000|2021-06-17 21:54:20|37858.5|37708.5|37859.3|37709.3|37859.3|37709.3|37856.7|37706.7|16
1623966870000|2021-06-17 21:54:30|37859.5|37709.5|37859.3|37709.3|37859.7|37709.7|37857.3|37707.3|16
1623966880000|2021-06-17 21:54:40|37859.7|37709.7|37863.1|37713.1|37863.6|37713.6|37859.7|37709.7|16
1623966890000|2021-06-17 21:54:50|37863|37713|37863.5|37713.5|37863.5|37713.5|37863|37713|3
1623966900000|2021-06-17 21:55:00|37863.4|37713.4|37864.9|37714.9|37865.2|37715.2|37863.3|37713.3|6
1623966910000|2021-06-17 21:55:10|37864.8|37714.8|37860|37710|37865.1|37715.1|37857.3|37707.3|16
1623966920000|2021-06-17 21:55:20|37860.4|37710.4|37860|37710|37860.4|37710.4|37856.4|37706.4|14
1623966930000|2021-06-17 21:55:30|37861.2|37711.2|37860.4|37710.4|37861.7|37711.7|37856.6|37706.6|8
1623966940000|2021-06-17 21:55:40|37859|37709|37857.8|37707.8|37859.2|37709.2|37857.8|37707.8|4
1623966950000|2021-06-17 21:55:50|37858.6|37708.6|37855.1|37705.1|37858.6|37708.6|37853.9|37703.9|15
1623966960000|2021-06-17 21:56:00|37854.9|37704.9|37847.7|37697.7|37855.7|37705.7|37847.7|37697.7|19
1623966970000|2021-06-17 21:56:10|37847.8|37697.8|37844.2|37694.2|37847.8|37697.8|37844.2|37694.2|10
1623966980000|2021-06-17 21:56:20|37845|37695|37839.9|37689.9|37845|37695|37839.6|37689.6|22
1623966990000|2021-06-17 21:56:30|37840.3|37690.3|37839.7|37689.7|37840.3|37690.3|37839.4|37689.4|6
1623967000000|2021-06-17 21:56:40|37839.3|37689.3|37839.5|37689.5|37842.1|37692.1|37837.4|37687.4|20
1623967010000|2021-06-17 21:56:50|37839.4|37689.4|37841|37691|37841.2|37691.2|37837.8|37687.8|13
1623967020000|2021-06-17 21:57:00|37839.6|37689.6|37836.8|37686.8|37839.9|37689.9|37836.8|37686.8|21
1623967030000|2021-06-17 21:57:10|37836.7|37686.7|37837.6|37687.6|37838|37688|37836.3|37686.3|11
1623967040000|2021-06-17 21:57:20|37836|37686|37827.4|37677.4|37836|37686|37826.5|37676.5|25
1623967050000|2021-06-17 21:57:30|37828.1|37678.1|37809.2|37659.2|37831.8|37681.8|37808.4|37658.4|24
1623967060000|2021-06-17 21:57:40|37806.3|37656.3|37807.9|37657.9|37809|37659|37806.3|37656.3|26
1623967070000|2021-06-17 21:57:50|37807.3|37657.3|37806.3|37656.3|37808.4|37658.4|37806.3|37656.3|21
1623967080000|2021-06-17 21:58:00|37806.2|37656.2|37803.8|37653.8|37806.9|37656.9|37803.8|37653.8|23
1623967090000|2021-06-17 21:58:10|37803.6|37653.6|37803.8|37653.8|37804|37654|37803.4|37653.4|11
1623967100000|2021-06-17 21:58:20|37803.9|37653.9|37805.2|37655.2|37805.4|37655.4|37803.9|37653.9|14
1623967110000|2021-06-17 21:58:30|37806|37656|37816.1|37666.1|37816.7|37666.7|37805.5|37655.5|22
1623967120000|2021-06-17 21:58:40|37817.5|37667.5|37817.6|37667.6|37817.8|37667.8|37817.2|37667.2|12
1623967130000|2021-06-17 21:58:50|37817.4|37667.4|37815.1|37665.1|37817.6|37667.6|37815|37665|18
1623967140000|2021-06-17 21:59:00|37815|37665|37814.9|37664.9|37815.8|37665.8|37814.8|37664.8|11
1623967150000|2021-06-17 21:59:10|37814.6|37664.6|37811.6|37661.6|37816|37666|37811.6|37661.6|12
1623967160000|2021-06-17 21:59:20|37811.3|37661.3|37803.4|37653.4|37811.3|37661.3|37803.4|37653.4|17
1623967170000|2021-06-17 21:59:30|37802.8|37652.8|37808.7|37658.7|37808.7|37658.7|37802.8|37652.8|15
1623967180000|2021-06-17 21:59:40|37810.8|37660.8|37815.7|37665.7|37815.7|37665.7|37808.6|37658.6|9
1623967190000|2021-06-17 21:59:50|37815.5|37665.5|37817.2|37667.2|37817.3|37667.3|37815.5|37665.5|15
1623967200000|2021-06-17 22:00:00|37817.4|37667.4|37817.8|37667.8|37822.8|37672.8|37817.1|37667.1|20
1623967210000|2021-06-17 22:00:10|37818.5|37668.5|37823.5|37673.5|37824.2|37674.2|37818.5|37668.5|24
1623967220000|2021-06-17 22:00:20|37823.8|37673.8|37824.6|37674.6|37825.6|37675.6|37823.7|37673.7|15
1623967230000|2021-06-17 22:00:30|37825.8|37675.8|37834.1|37684.1|37834.7|37684.7|37825.8|37675.8|17
1623967240000|2021-06-17 22:00:40|37833.8|37683.8|37835.4|37685.4|37835.6|37685.6|37833.8|37683.8|11
1623967250000|2021-06-17 22:00:50|37835.6|37685.6|37835.7|37685.7|37836.4|37686.4|37834.5|37684.5|8
1623967260000|2021-06-17 22:01:00|37835.2|37685.2|37835.9|37685.9|37836.6|37686.6|37835.2|37685.2|4
1623967270000|2021-06-17 22:01:10|37836|37686|37837.1|37687.1|37837.1|37687.1|37836|37686|8
1623967280000|2021-06-17 22:01:20|37837|37687|37836.9|37686.9|37837.2|37687.2|37836.9|37686.9|8
1623967290000|2021-06-17 22:01:30|37837.4|37687.4|37839.4|37689.4|37840.9|37690.9|37837|37687|9
1623967300000|2021-06-17 22:01:40|37839.5|37689.5|37840.4|37690.4|37840.4|37690.4|37839.4|37689.4|15
1623967310000|2021-06-17 22:01:50|37840.9|37690.9|37840.5|37690.5|37840.9|37690.9|37839.6|37689.6|11
1623967320000|2021-06-17 22:02:00|37840.4|37690.4|37840.6|37690.6|37840.8|37690.8|37840.4|37690.4|20
1623967330000|2021-06-17 22:02:10|37840.7|37690.7|37839.5|37689.5|37840.7|37690.7|37837.8|37687.8|18
1623967340000|2021-06-17 22:02:20|37839.7|37689.7|37838.5|37688.5|37839.7|37689.7|37838.5|37688.5|9
1623967350000|2021-06-17 22:02:30|37839|37689|37839.9|37689.9|37840.6|37690.6|37838.6|37688.6|16
1623967360000|2021-06-17 22:02:40|37839.8|37689.8|37813.4|37663.4|37839.9|37689.9|37813.4|37663.4|23
1623967370000|2021-06-17 22:02:50|37815.2|37665.2|37812|37662|37815.2|37665.2|37811.4|37661.4|7
1623967380000|2021-06-17 22:03:00|37812.4|37662.4|37813.5|37663.5|37814.9|37664.9|37811.8|37661.8|10
1623967390000|2021-06-17 22:03:10|37809.5|37659.5|37804.4|37654.4|37810.4|37660.4|37804.3|37654.3|13
1623967400000|2021-06-17 22:03:20|37805.4|37655.4|37803.5|37653.5|37805.4|37655.4|37798.6|37648.6|18
1623967410000|2021-06-17 22:03:30|37802.3|37652.3|37800.4|37650.4|37803.5|37653.5|37799.9|37649.9|14
1623967420000|2021-06-17 22:03:40|37800|37650|37786|37636|37800.3|37650.3|37785.8|37635.8|15
1623967430000|2021-06-17 22:03:50|37785.6|37635.6|37798|37648|37798|37648|37784|37634|25
1623967440000|2021-06-17 22:04:00|37798.7|37648.7|37795.6|37645.6|37799.9|37649.9|37795.4|37645.4|25
1623967450000|2021-06-17 22:04:10|37795.5|37645.5|37789.4|37639.4|37796.1|37646.1|37789.4|37639.4|23
1623967460000|2021-06-17 22:04:20|37789.6|37639.6|37778.5|37628.5|37789.6|37639.6|37777.6|37627.6|27
1623967470000|2021-06-17 22:04:30|37777.7|37627.7|37794.8|37644.8|37794.8|37644.8|37776.5|37626.5|24
1623967480000|2021-06-17 22:04:40|37794.9|37644.9|37797.4|37647.4|37797.6|37647.6|37794.8|37644.8|7
1623967490000|2021-06-17 22:04:50|37797.2|37647.2|37796.9|37646.9|37798.6|37648.6|37796|37646|8
1623967500000|2021-06-17 22:05:00|37797.1|37647.1|37792.1|37642.1|37797.5|37647.5|37791.5|37641.5|18
1623967510000|2021-06-17 22:05:10|37792.7|37642.7|37788.7|37638.7|37793.5|37643.5|37786.9|37636.9|17
1623967520000|2021-06-17 22:05:20|37790.5|37640.5|37790.3|37640.3|37792.1|37642.1|37789.2|37639.2|10
1623967530000|2021-06-17 22:05:30|37791.8|37641.8|37794.5|37644.5|37802.1|37652.1|37790.4|37640.4|16
1623967540000|2021-06-17 22:05:40|37792.2|37642.2|37784.3|37634.3|37792.2|37642.2|37778.5|37628.5|23
1623967550000|2021-06-17 22:05:50|37783.8|37633.8|37775.6|37625.6|37785.2|37635.2|37775.2|37625.2|25
1623967560000|2021-06-17 22:06:00|37775.9|37625.9|37773.2|37623.2|37776.5|37626.5|37773.1|37623.1|16
1623967570000|2021-06-17 22:06:10|37773.3|37623.3|37773.8|37623.8|37774.3|37624.3|37771.1|37621.1|12
1623967580000|2021-06-17 22:06:20|37772.2|37622.2|37766.2|37616.2|37772.2|37622.2|37765.6|37615.6|13
1623967590000|2021-06-17 22:06:30|37766.1|37616.1|37766.4|37616.4|37766.4|37616.4|37762.7|37612.7|13
1623967600000|2021-06-17 22:06:40|37766.7|37616.7|37742.2|37592.2|37766.7|37616.7|37736.1|37586.1|17
1623967610000|2021-06-17 22:06:50|37745.8|37595.8|37761.4|37611.4|37761.4|37611.4|37742.4|37592.4|26
1623967620000|2021-06-17 22:07:00|37761.1|37611.1|37763.5|37613.5|37763.8|37613.8|37761.1|37611.1|22
1623967630000|2021-06-17 22:07:10|37762.3|37612.3|37765.2|37615.2|37766.5|37616.5|37761.7|37611.7|18
1623967640000|2021-06-17 22:07:20|37764.6|37614.6|37762.3|37612.3|37766|37616|37759.9|37609.9|18
1623967650000|2021-06-17 22:07:30|37762.1|37612.1|37760.7|37610.7|37762.3|37612.3|37760.7|37610.7|11
1623967660000|2021-06-17 22:07:40|37762|37612|37766.2|37616.2|37768.1|37618.1|37762|37612|18
1623967670000|2021-06-17 22:07:50|37766.4|37616.4|37762.8|37612.8|37766.4|37616.4|37760.6|37610.6|11
1623967680000|2021-06-17 22:08:00|37763|37613|37768.5|37618.5|37770.3|37620.3|37763|37613|18
1623967690000|2021-06-17 22:08:10|37767.3|37617.3|37753.2|37603.2|37767.3|37617.3|37752.3|37602.3|27
1623967700000|2021-06-17 22:08:20|37751.9|37601.9|37749.8|37599.8|37757.8|37607.8|37749.8|37599.8|21
1623967710000|2021-06-17 22:08:30|37747.7|37597.7|37741.2|37591.2|37747.7|37597.7|37737.1|37587.1|18
1623967720000|2021-06-17 22:08:40|37742.6|37592.6|37742.4|37592.4|37742.9|37592.9|37737.5|37587.5|15
1623967730000|2021-06-17 22:08:50|37742.3|37592.3|37742.6|37592.6|37743.5|37593.5|37741.4|37591.4|13
1623967740000|2021-06-17 22:09:00|37741.2|37591.2|37754|37604|37754.4|37604.4|37738.2|37588.2|23
1623967750000|2021-06-17 22:09:10|37752.2|37602.2|37755.2|37605.2|37756.2|37606.2|37752.2|37602.2|21
1623967760000|2021-06-17 22:09:20|37755.6|37605.6|37762.4|37612.4|37765.1|37615.1|37755.6|37605.6|18
1623967770000|2021-06-17 22:09:30|37762.2|37612.2|37763.6|37613.6|37763.7|37613.7|37760.8|37610.8|13
1623967780000|2021-06-17 22:09:40|37763|37613|37772.4|37622.4|37774.9|37624.9|37763|37613|21
1623967790000|2021-06-17 22:09:50|37773.2|37623.2|37773.4|37623.4|37776.8|37626.8|37773.2|37623.2|13
1623967800000|2021-06-17 22:10:00|37773.5|37623.5|37773.8|37623.8|37773.9|37623.9|37773.5|37623.5|3
1623967810000|2021-06-17 22:10:10|37774|37624|37777.2|37627.2|37777.2|37627.2|37773.9|37623.9|10
1623967820000|2021-06-17 22:10:20|37780.1|37630.1|37793.4|37643.4|37799.2|37649.2|37780.1|37630.1|25
1623967830000|2021-06-17 22:10:30|37794.5|37644.5|37800.7|37650.7|37801.7|37651.7|37792.9|37642.9|26
1623967840000|2021-06-17 22:10:40|37801.5|37651.5|37786.1|37636.1|37803.3|37653.3|37778.8|37628.8|26
1623967850000|2021-06-17 22:10:50|37783.3|37633.3|37789.4|37639.4|37789.4|37639.4|37783.3|37633.3|21
1623967860000|2021-06-17 22:11:00|37788.9|37638.9|37783.3|37633.3|37791.3|37641.3|37782.3|37632.3|22
1623967870000|2021-06-17 22:11:10|37782.7|37632.7|37758.3|37608.3|37782.7|37632.7|37757.6|37607.6|26
1623967880000|2021-06-17 22:11:20|37758.5|37608.5|37752.1|37602.1|37759.4|37609.4|37749.4|37599.4|22
1623967890000|2021-06-17 22:11:30|37751.7|37601.7|37749.7|37599.7|37751.7|37601.7|37748.5|37598.5|15
1623967900000|2021-06-17 22:11:40|37749.6|37599.6|37750.7|37600.7|37750.9|37600.9|37749|37599|11
1623967910000|2021-06-17 22:11:50|37750.2|37600.2|37744.9|37594.9|37750.2|37600.2|37744.5|37594.5|17
1623967920000|2021-06-17 22:12:00|37743.4|37593.4|37746.8|37596.8|37746.8|37596.8|37743.1|37593.1|9
1623967930000|2021-06-17 22:12:10|37746.3|37596.3|37743.5|37593.5|37748.6|37598.6|37742.3|37592.3|14
1623967940000|2021-06-17 22:12:20|37744.1|37594.1|37746.5|37596.5|37746.5|37596.5|37744.1|37594.1|17
1623967950000|2021-06-17 22:12:30|37746.3|37596.3|37745.5|37595.5|37746.7|37596.7|37745|37595|18
1623967960000|2021-06-17 22:12:40|37745.4|37595.4|37741.9|37591.9|37746.3|37596.3|37741.7|37591.7|22
1623967970000|2021-06-17 22:12:50|37741.8|37591.8|37737.3|37587.3|37742|37592|37737.3|37587.3|23
1623967980000|2021-06-17 22:13:00|37736.8|37586.8|37735.2|37585.2|37736.8|37586.8|37735.2|37585.2|9
1623967990000|2021-06-17 22:13:10|37733.6|37583.6|37721|37571|37733.6|37583.6|37712.3|37562.3|23
1623968000000|2021-06-17 22:13:20|37715.9|37565.9|37706.8|37556.8|37719.3|37569.3|37706|37556|15
1623968010000|2021-06-17 22:13:30|37707|37557|37707|37557|37717.8|37567.8|37701.1|37551.1|22
1623968020000|2021-06-17 22:13:40|37706.9|37556.9|37722|37572|37722|37572|37706.9|37556.9|16
1623968030000|2021-06-17 22:13:50|37721.4|37571.4|37711.6|37561.6|37721.7|37571.7|37711|37561|19
1623968040000|2021-06-17 22:14:00|37712.9|37562.9|37711.4|37561.4|37712.9|37562.9|37705.3|37555.3|25
1623968050000|2021-06-17 22:14:10|37711.2|37561.2|37717.2|37567.2|37719.6|37569.6|37708.3|37558.3|20
1623968060000|2021-06-17 22:14:20|37719.3|37569.3|37723.8|37573.8|37724.2|37574.2|37719.2|37569.2|19
1623968070000|2021-06-17 22:14:30|37722.9|37572.9|37728.6|37578.6|37730.1|37580.1|37722.8|37572.8|21
1623968080000|2021-06-17 22:14:40|37728.3|37578.3|37726.9|37576.9|37730.7|37580.7|37721.1|37571.1|26
1623968090000|2021-06-17 22:14:50|37727|37577|37740.6|37590.6|37740.6|37590.6|37726.5|37576.5|24
1623968100000|2021-06-17 22:15:00|37751.5|37601.5|37755.7|37605.7|37758.5|37608.5|37751.5|37601.5|26
1623968110000|2021-06-17 22:15:10|37756.7|37606.7|37754.5|37604.5|37756.7|37606.7|37752|37602|23
1623968120000|2021-06-17 22:15:20|37754.4|37604.4|37747.4|37597.4|37755|37605|37747.2|37597.2|21
1623968130000|2021-06-17 22:15:30|37749.4|37599.4|37754.4|37604.4|37755.4|37605.4|37747.2|37597.2|20
1623968140000|2021-06-17 22:15:40|37753.8|37603.8|37761.8|37611.8|37762.2|37612.2|37753.8|37603.8|19
1623968150000|2021-06-17 22:15:50|37762.7|37612.7|37788.4|37638.4|37788.4|37638.4|37761.3|37611.3|22
1623968160000|2021-06-17 22:16:00|37790.6|37640.6|37787.3|37637.3|37790.6|37640.6|37784.7|37634.7|22
1623968170000|2021-06-17 22:16:10|37788.5|37638.5|37815.2|37665.2|37816.7|37666.7|37788.5|37638.5|21
1623968180000|2021-06-17 22:16:20|37815.5|37665.5|37834.9|37684.9|37843.5|37693.5|37815.5|37665.5|28
1623968190000|2021-06-17 22:16:30|37835|37685|37839.4|37689.4|37841.5|37691.5|37835|37685|21
1623968200000|2021-06-17 22:16:40|37840.1|37690.1|37840|37690|37841.5|37691.5|37838.7|37688.7|18
1623968210000|2021-06-17 22:16:50|37838.6|37688.6|37839.5|37689.5|37839.8|37689.8|37836.1|37686.1|19
1623968220000|2021-06-17 22:17:00|37841|37691|37828.7|37678.7|37842.3|37692.3|37828.7|37678.7|24
1623968230000|2021-06-17 22:17:10|37826.1|37676.1|37836.1|37686.1|37836.1|37686.1|37813.4|37663.4|22
1623968240000|2021-06-17 22:17:20|37835.6|37685.6|37842.2|37692.2|37843.3|37693.3|37835.6|37685.6|25
1623968250000|2021-06-17 22:17:30|37844|37694|37849.8|37699.8|37850.4|37700.4|37838.2|37688.2|23
1623968260000|2021-06-17 22:17:40|37855.1|37705.1|37864.9|37714.9|37865.6|37715.6|37853.3|37703.3|26
1623968270000|2021-06-17 22:17:50|37865.4|37715.4|37867.6|37717.6|37868.9|37718.9|37865.4|37715.4|25
1623968280000|2021-06-17 22:18:00|37866.9|37716.9|37857.4|37707.4|37867.7|37717.7|37855.6|37705.6|25
1623968290000|2021-06-17 22:18:10|37857.5|37707.5|37855.4|37705.4|37857.5|37707.5|37853.2|37703.2|25
1623968300000|2021-06-17 22:18:20|37853.2|37703.2|37849.1|37699.1|37853.2|37703.2|37837.7|37687.7|27
1623968310000|2021-06-17 22:18:30|37849.3|37699.3|37863.9|37713.9|37863.9|37713.9|37849.3|37699.3|14
1623968320000|2021-06-17 22:18:40|37864.1|37714.1|37864.4|37714.4|37865.2|37715.2|37859.6|37709.6|18
1623968330000|2021-06-17 22:18:50|37865.3|37715.3|37871.9|37721.9|37875.8|37725.8|37865.3|37715.3|20
1623968340000|2021-06-17 22:19:00|37872.1|37722.1|37873|37723|37873.1|37723.1|37868.2|37718.2|18
1623968350000|2021-06-17 22:19:10|37872.7|37722.7|37870.6|37720.6|37874.2|37724.2|37870|37720|22
1623968360000|2021-06-17 22:19:20|37870.7|37720.7|37878.9|37728.9|37878.9|37728.9|37869.7|37719.7|25
1623968370000|2021-06-17 22:19:30|37878.2|37728.2|37885|37735|37885|37735|37876.9|37726.9|18
1623968380000|2021-06-17 22:19:40|37884.4|37734.4|37882.6|37732.6|37884.4|37734.4|37880.9|37730.9|20
1623968390000|2021-06-17 22:19:50|37884.6|37734.6|37876.1|37726.1|37884.7|37734.7|37875.7|37725.7|23
1623968400000|2021-06-17 22:20:00|37875.7|37725.7|37859.2|37709.2|37876.2|37726.2|37859.2|37709.2|22
1623968410000|2021-06-17 22:20:10|37858.5|37708.5|37844.7|37694.7|37860.5|37710.5|37844.7|37694.7|24
1623968420000|2021-06-17 22:20:20|37842.5|37692.5|37832|37682|37858.8|37708.8|37827.1|37677.1|24
1623968430000|2021-06-17 22:20:30|37831|37681|37821|37671|37831|37681|37812.9|37662.9|17
1623968440000|2021-06-17 22:20:40|37823|37673|37818.7|37668.7|37823.4|37673.4|37817.4|37667.4|21
1623968450000|2021-06-17 22:20:50|37818.6|37668.6|37817.5|37667.5|37819.7|37669.7|37817.5|37667.5|11
1623968460000|2021-06-17 22:21:00|37815.1|37665.1|37808.9|37658.9|37815.1|37665.1|37808.9|37658.9|18
1623968470000|2021-06-17 22:21:10|37808.7|37658.7|37794.4|37644.4|37808.7|37658.7|37793.8|37643.8|23
1623968480000|2021-06-17 22:21:20|37794.1|37644.1|37793.2|37643.2|37797.1|37647.1|37793.2|37643.2|16
1623968490000|2021-06-17 22:21:30|37793.5|37643.5|37798.3|37648.3|37798.3|37648.3|37793.2|37643.2|16
1623968500000|2021-06-17 22:21:40|37797|37647|37795.1|37645.1|37797.9|37647.9|37792.8|37642.8|19
1623968510000|2021-06-17 22:21:50|37792.9|37642.9|37794.1|37644.1|37795|37645|37792.1|37642.1|14
1623968520000|2021-06-17 22:22:00|37795.6|37645.6|37777.9|37627.9|37795.6|37645.6|37777.9|37627.9|15
1623968530000|2021-06-17 22:22:10|37779.4|37629.4|37777.8|37627.8|37780.4|37630.4|37777.2|37627.2|20
1623968540000|2021-06-17 22:22:20|37786.1|37636.1|37797.2|37647.2|37798.2|37648.2|37786.1|37636.1|22
1623968550000|2021-06-17 22:22:30|37797.7|37647.7|37795.2|37645.2|37798.1|37648.1|37795.2|37645.2|9
1623968560000|2021-06-17 22:22:40|37795.4|37645.4|37795.5|37645.5|37797.6|37647.6|37795.2|37645.2|14
1623968570000|2021-06-17 22:22:50|37795.1|37645.1|37796.8|37646.8|37796.8|37646.8|37794.5|37644.5|16
1623968580000|2021-06-17 22:23:00|37796.4|37646.4|37796.5|37646.5|37796.9|37646.9|37794.9|37644.9|11
1623968590000|2021-06-17 22:23:10|37795.7|37645.7|37786.1|37636.1|37795.7|37645.7|37783.9|37633.9|20
1623968600000|2021-06-17 22:23:20|37786.4|37636.4|37798.5|37648.5|37800.4|37650.4|37786.4|37636.4|22
1623968610000|2021-06-17 22:23:30|37799.4|37649.4|37802.9|37652.9|37802.9|37652.9|37795.7|37645.7|23
1623968620000|2021-06-17 22:23:40|37804.1|37654.1|37820|37670|37820|37670|37804.1|37654.1|23
1623968630000|2021-06-17 22:23:50|37820.9|37670.9|37820.9|37670.9|37825.6|37675.6|37820.6|37670.6|17
1623968640000|2021-06-17 22:24:00|37820.8|37670.8|37820.2|37670.2|37821.2|37671.2|37807.7|37657.7|25
1623968650000|2021-06-17 22:24:10|37820.5|37670.5|37825.8|37675.8|37825.8|37675.8|37819.6|37669.6|19
1623968660000|2021-06-17 22:24:20|37828.7|37678.7|37830.1|37680.1|37832.4|37682.4|37828.7|37678.7|16
1623968670000|2021-06-17 22:24:30|37830.3|37680.3|37841.4|37691.4|37841.4|37691.4|37830|37680|17
1623968680000|2021-06-17 22:24:40|37841.3|37691.3|37829.8|37679.8|37849.5|37699.5|37829.8|37679.8|22
1623968690000|2021-06-17 22:24:50|37828.3|37678.3|37831.1|37681.1|37832.5|37682.5|37827.6|37677.6|23
1623968700000|2021-06-17 22:25:00|37830.6|37680.6|37818.4|37668.4|37831.7|37681.7|37816.8|37666.8|26
1623968710000|2021-06-17 22:25:10|37818.8|37668.8|37825.3|37675.3|37825.7|37675.7|37817|37667|12
1623968720000|2021-06-17 22:25:20|37825.8|37675.8|37828.2|37678.2|37832.4|37682.4|37825.8|37675.8|20
1623968730000|2021-06-17 22:25:30|37827.5|37677.5|37825.9|37675.9|37829.6|37679.6|37824.2|37674.2|24
1623968740000|2021-06-17 22:25:40|37824.8|37674.8|37823.3|37673.3|37824.8|37674.8|37822.8|37672.8|24
1623968750000|2021-06-17 22:25:50|37823.5|37673.5|37829.6|37679.6|37834.8|37684.8|37823.5|37673.5|23
1623968760000|2021-06-17 22:26:00|37830|37680|37824.1|37674.1|37830|37680|37824.1|37674.1|13
1623968770000|2021-06-17 22:26:10|37823.2|37673.2|37817.8|37667.8|37823.5|37673.5|37817.6|37667.6|18
1623968780000|2021-06-17 22:26:20|37818.3|37668.3|37831.3|37681.3|37834.5|37684.5|37818.3|37668.3|18
1623968790000|2021-06-17 22:26:30|37830.4|37680.4|37831.5|37681.5|37831.8|37681.8|37829.9|37679.9|16
1623968800000|2021-06-17 22:26:40|37831.1|37681.1|37832.9|37682.9|37833.4|37683.4|37830.7|37680.7|21
1623968810000|2021-06-17 22:26:50|37832.1|37682.1|37816.1|37666.1|37832.9|37682.9|37815.9|37665.9|23
1623968820000|2021-06-17 22:27:00|37816.7|37666.7|37829.3|37679.3|37829.3|37679.3|37815.5|37665.5|15
1623968830000|2021-06-17 22:27:10|37829.4|37679.4|37836.8|37686.8|37839.4|37689.4|37829|37679|23
1623968840000|2021-06-17 22:27:20|37836.6|37686.6|37840.7|37690.7|37841.7|37691.7|37835.9|37685.9|19
1623968850000|2021-06-17 22:27:30|37840.9|37690.9|37846|37696|37849.7|37699.7|37840.8|37690.8|17
1623968860000|2021-06-17 22:27:40|37846.9|37696.9|37846|37696|37847.9|37697.9|37844.4|37694.4|20
1623968870000|2021-06-17 22:27:50|37845.6|37695.6|37845.5|37695.5|37845.6|37695.6|37844.7|37694.7|14
1623968880000|2021-06-17 22:28:00|37844.7|37694.7|37847.4|37697.4|37848.6|37698.6|37844.7|37694.7|15
1623968890000|2021-06-17 22:28:10|37847.5|37697.5|37851.8|37701.8|37852.2|37702.2|37847.1|37697.1|13
1623968900000|2021-06-17 22:28:20|37851.4|37701.4|37859.4|37709.4|37861.3|37711.3|37849.3|37699.3|19
1623968910000|2021-06-17 22:28:30|37863.8|37713.8|37859.4|37709.4|37868.6|37718.6|37854.5|37704.5|23
1623968920000|2021-06-17 22:28:40|37859.6|37709.6|37858.9|37708.9|37861.7|37711.7|37857.8|37707.8|16
1623968930000|2021-06-17 22:28:50|37858.8|37708.8|37863.4|37713.4|37863.8|37713.8|37858|37708|9
1623968940000|2021-06-17 22:29:00|37861.7|37711.7|37863.6|37713.6|37864.6|37714.6|37860.5|37710.5|6
1623968950000|2021-06-17 22:29:10|37864.6|37714.6|37864.3|37714.3|37865|37715|37861.3|37711.3|7
1623968960000|2021-06-17 22:29:20|37865.1|37715.1|37877.9|37727.9|37878.4|37728.4|37865.1|37715.1|15
1623968970000|2021-06-17 22:29:30|37878|37728|37891.4|37741.4|37891.8|37741.8|37878|37728|18
1623968980000|2021-06-17 22:29:40|37892.8|37742.8|37876.2|37726.2|37895.2|37745.2|37874.6|37724.6|21
1623968990000|2021-06-17 22:29:50|37876.7|37726.7|37881.7|37731.7|37882|37732|37876.7|37726.7|24
1623969000000|2021-06-17 22:30:00|37887.1|37737.1|37885.8|37735.8|37894.2|37744.2|37885.3|37735.3|25
1623969010000|2021-06-17 22:30:10|37886.9|37736.9|37883|37733|37886.9|37736.9|37882.5|37732.5|13
1623969020000|2021-06-17 22:30:20|37882.4|37732.4|37882.5|37732.5|37882.5|37732.5|37871|37721|21
1623969030000|2021-06-17 22:30:30|37883.5|37733.5|37886.8|37736.8|37892.3|37742.3|37881.9|37731.9|25
1623969040000|2021-06-17 22:30:40|37886.5|37736.5|37880.4|37730.4|37891.5|37741.5|37877|37727|28
1623969050000|2021-06-17 22:30:50|37880.2|37730.2|37874.1|37724.1|37881.2|37731.2|37873.5|37723.5|23
1623969060000|2021-06-17 22:31:00|37873.6|37723.6|37866.6|37716.6|37890.6|37740.6|37866.6|37716.6|25
1623969070000|2021-06-17 22:31:10|37867|37717|37851.1|37701.1|37867.5|37717.5|37849.4|37699.4|22
1623969080000|2021-06-17 22:31:20|37851.8|37701.8|37843|37693|37851.8|37701.8|37843|37693|20
1623969090000|2021-06-17 22:31:30|37842.6|37692.6|37842.7|37692.7|37844.3|37694.3|37840.9|37690.9|23
1623969100000|2021-06-17 22:31:40|37843.4|37693.4|37843.4|37693.4|37843.6|37693.6|37842.8|37692.8|9
1623969110000|2021-06-17 22:31:50|37843.3|37693.3|37844.3|37694.3|37844.3|37694.3|37841.2|37691.2|18
1623969120000|2021-06-17 22:32:00|37845.5|37695.5|37830.2|37680.2|37847.6|37697.6|37829.5|37679.5|24
1623969130000|2021-06-17 22:32:10|37830.9|37680.9|37823.1|37673.1|37830.9|37680.9|37822.3|37672.3|15
1623969140000|2021-06-17 22:32:20|37823.9|37673.9|37809.2|37659.2|37823.9|37673.9|37809.2|37659.2|18
1623969150000|2021-06-17 22:32:30|37809.3|37659.3|37810.7|37660.7|37811.5|37661.5|37809.3|37659.3|17
1623969160000|2021-06-17 22:32:40|37810.3|37660.3|37810.3|37660.3|37811.1|37661.1|37808.3|37658.3|16
1623969170000|2021-06-17 22:32:50|37810.5|37660.5|37801.6|37651.6|37810.9|37660.9|37801.3|37651.3|13
1623969180000|2021-06-17 22:33:00|37800.8|37650.8|37789.8|37639.8|37800.8|37650.8|37789.7|37639.7|22
1623969190000|2021-06-17 22:33:10|37790.5|37640.5|37790.9|37640.9|37794.1|37644.1|37789.9|37639.9|22
1623969200000|2021-06-17 22:33:20|37791.2|37641.2|37801.2|37651.2|37801.8|37651.8|37789.4|37639.4|23
1623969210000|2021-06-17 22:33:30|37801.1|37651.1|37802.7|37652.7|37803.1|37653.1|37801.1|37651.1|14
1623969220000|2021-06-17 22:33:40|37802.9|37652.9|37809.3|37659.3|37809.5|37659.5|37802.2|37652.2|15
1623969230000|2021-06-17 22:33:50|37809.8|37659.8|37803.5|37653.5|37811.5|37661.5|37803.5|37653.5|22
1623969240000|2021-06-17 22:34:00|37803.7|37653.7|37803.3|37653.3|37804|37654|37803.3|37653.3|3
1623969250000|2021-06-17 22:34:10|37802|37652|37803.5|37653.5|37809.2|37659.2|37801.8|37651.8|21
1623969260000|2021-06-17 22:34:20|37803.8|37653.8|37813.2|37663.2|37813.2|37663.2|37803.8|37653.8|17
1623969270000|2021-06-17 22:34:30|37812.4|37662.4|37823.8|37673.8|37823.8|37673.8|37811.3|37661.3|19
1623969280000|2021-06-17 22:34:40|37823|37673|37811.5|37661.5|37823.8|37673.8|37808.9|37658.9|25
1623969290000|2021-06-17 22:34:50|37810|37660|37807.9|37657.9|37810.5|37660.5|37804.3|37654.3|18
1623969300000|2021-06-17 22:35:00|37807.6|37657.6|37800.4|37650.4|37808.1|37658.1|37800.4|37650.4|24
1623969310000|2021-06-17 22:35:10|37800|37650|37794|37644|37802.7|37652.7|37792.5|37642.5|19
1623969320000|2021-06-17 22:35:20|37792.2|37642.2|37785.3|37635.3|37793.7|37643.7|37783.6|37633.6|25
1623969330000|2021-06-17 22:35:30|37784.8|37634.8|37779.5|37629.5|37784.9|37634.9|37778.6|37628.6|15
1623969340000|2021-06-17 22:35:40|37779.7|37629.7|37776|37626|37781.8|37631.8|37775.6|37625.6|12
1623969350000|2021-06-17 22:35:50|37776.7|37626.7|37770.7|37620.7|37780.3|37630.3|37769.1|37619.1|23
1623969360000|2021-06-17 22:36:00|37770.4|37620.4|37776.6|37626.6|37776.6|37626.6|37768.9|37618.9|14
1623969370000|2021-06-17 22:36:10|37769.3|37619.3|37759.5|37609.5|37769.3|37619.3|37759.5|37609.5|20
1623969380000|2021-06-17 22:36:20|37760.4|37610.4|37782.7|37632.7|37785.9|37635.9|37758.8|37608.8|27
1623969390000|2021-06-17 22:36:30|37782.6|37632.6|37781.4|37631.4|37782.6|37632.6|37775.1|37625.1|23
1623969400000|2021-06-17 22:36:40|37781.9|37631.9|37771.3|37621.3|37786.4|37636.4|37771.3|37621.3|23
1623969410000|2021-06-17 22:36:50|37771.6|37621.6|37768|37618|37773|37623|37768|37618|23
1623969420000|2021-06-17 22:37:00|37767.9|37617.9|37759.6|37609.6|37768.2|37618.2|37759.6|37609.6|20
1623969430000|2021-06-17 22:37:10|37760.3|37610.3|37760.8|37610.8|37760.9|37610.9|37756.6|37606.6|21
1623969440000|2021-06-17 22:37:20|37761.4|37611.4|37750.3|37600.3|37761.4|37611.4|37748.5|37598.5|22
1623969450000|2021-06-17 22:37:30|37749.2|37599.2|37749.8|37599.8|37750.5|37600.5|37747.8|37597.8|10
1623969460000|2021-06-17 22:37:40|37750.6|37600.6|37766.2|37616.2|37766.2|37616.2|37750.3|37600.3|26
1623969470000|2021-06-17 22:37:50|37766.9|37616.9|37763.4|37613.4|37769|37619|37762.7|37612.7|26
1623969480000|2021-06-17 22:38:00|37763.3|37613.3|37761.6|37611.6|37763.5|37613.5|37761.6|37611.6|19
1623969490000|2021-06-17 22:38:10|37761.7|37611.7|37746.1|37596.1|37761.8|37611.8|37743.8|37593.8|24
1623969500000|2021-06-17 22:38:20|37745.9|37595.9|37743.5|37593.5|37745.9|37595.9|37743.4|37593.4|16
1623969510000|2021-06-17 22:38:30|37743.1|37593.1|37738|37588|37743.1|37593.1|37738|37588|20
1623969520000|2021-06-17 22:38:40|37737.7|37587.7|37729.2|37579.2|37738.4|37588.4|37728.3|37578.3|21
1623969530000|2021-06-17 22:38:50|37729.4|37579.4|37750.4|37600.4|37750.4|37600.4|37729.4|37579.4|17
1623969540000|2021-06-17 22:39:00|37752.4|37602.4|37751.9|37601.9|37753.8|37603.8|37747.9|37597.9|23
1623969550000|2021-06-17 22:39:10|37750.8|37600.8|37741.3|37591.3|37751.6|37601.6|37740.2|37590.2|25
1623969560000|2021-06-17 22:39:20|37741.5|37591.5|37733|37583|37745.6|37595.6|37733|37583|23
1623969570000|2021-06-17 22:39:30|37733.5|37583.5|37742.7|37592.7|37742.7|37592.7|37733.5|37583.5|24
1623969580000|2021-06-17 22:39:40|37743.3|37593.3|37751.7|37601.7|37754.2|37604.2|37742.4|37592.4|22
1623969590000|2021-06-17 22:39:50|37748.6|37598.6|37739.1|37589.1|37752|37602|37738|37588|25
1623969600000|2021-06-17 22:40:00|37738.4|37588.4|37731.6|37581.6|37738.9|37588.9|37731.6|37581.6|20
1623969610000|2021-06-17 22:40:10|37733.3|37583.3|37723.5|37573.5|37733.5|37583.5|37723.5|37573.5|24
1623969620000|2021-06-17 22:40:20|37724|37574|37727.2|37577.2|37727.5|37577.5|37723.6|37573.6|16
1623969630000|2021-06-17 22:40:30|37726.5|37576.5|37725.4|37575.4|37726.5|37576.5|37724.3|37574.3|19
1623969640000|2021-06-17 22:40:40|37725|37575|37740.1|37590.1|37744.7|37594.7|37724.1|37574.1|23
1623969650000|2021-06-17 22:40:50|37739.3|37589.3|37735.3|37585.3|37741.5|37591.5|37732.3|37582.3|22
1623969660000|2021-06-17 22:41:00|37735.5|37585.5|37749.1|37599.1|37749.1|37599.1|37735.5|37585.5|22
1623969670000|2021-06-17 22:41:10|37750.6|37600.6|37772|37622|37772.6|37622.6|37750.6|37600.6|28
1623969680000|2021-06-17 22:41:20|37774|37624|37768|37618|37775.8|37625.8|37767.4|37617.4|28
1623969690000|2021-06-17 22:41:30|37767.8|37617.8|37794.7|37644.7|37796.1|37646.1|37767.8|37617.8|27
1623969700000|2021-06-17 22:41:40|37796.1|37646.1|37777|37627|37796.1|37646.1|37777|37627|27
1623969710000|2021-06-17 22:41:50|37776.2|37626.2|37772|37622|37776.4|37626.4|37770.1|37620.1|23
1623969720000|2021-06-17 22:42:00|37772.1|37622.1|37753.9|37603.9|37772.1|37622.1|37753.1|37603.1|22
1623969730000|2021-06-17 22:42:10|37752.8|37602.8|37747.9|37597.9|37752.8|37602.8|37745.5|37595.5|21
1623969740000|2021-06-17 22:42:20|37748|37598|37761.3|37611.3|37763.4|37613.4|37748|37598|22
1623969750000|2021-06-17 22:42:30|37761.2|37611.2|37759|37609|37761.2|37611.2|37757.8|37607.8|22
1623969760000|2021-06-17 22:42:40|37759.6|37609.6|37759.7|37609.7|37761.7|37611.7|37759.4|37609.4|20
1623969770000|2021-06-17 22:42:50|37760|37610|37761.1|37611.1|37761.1|37611.1|37758.8|37608.8|16
1623969780000|2021-06-17 22:43:00|37762.1|37612.1|37764.6|37614.6|37765.6|37615.6|37762.1|37612.1|16
1623969790000|2021-06-17 22:43:10|37764.7|37614.7|37771.5|37621.5|37772.3|37622.3|37764.7|37614.7|18
1623969800000|2021-06-17 22:43:20|37770.3|37620.3|37810.2|37660.2|37812.3|37662.3|37768.5|37618.5|26
1623969810000|2021-06-17 22:43:30|37811.5|37661.5|37824.1|37674.1|37824.1|37674.1|37799.1|37649.1|24
1623969820000|2021-06-17 22:43:40|37826.9|37676.9|37804.5|37654.5|37826.9|37676.9|37802.8|37652.8|25
1623969830000|2021-06-17 22:43:50|37804.8|37654.8|37793.7|37643.7|37804.8|37654.8|37790.9|37640.9|25
1623969840000|2021-06-17 22:44:00|37793.9|37643.9|37817.6|37667.6|37819.8|37669.8|37793.6|37643.6|27
1623969850000|2021-06-17 22:44:10|37818.5|37668.5|37825.6|37675.6|37825.6|37675.6|37811|37661|20
1623969860000|2021-06-17 22:44:20|37826.2|37676.2|37816.5|37666.5|37826.2|37676.2|37813.7|37663.7|23
1623969870000|2021-06-17 22:44:30|37816.7|37666.7|37815.3|37665.3|37816.7|37666.7|37814.3|37664.3|21
1623969880000|2021-06-17 22:44:40|37815.4|37665.4|37813.5|37663.5|37816.8|37666.8|37813.5|37663.5|19
1623969890000|2021-06-17 22:44:50|37812.1|37662.1|37814.7|37664.7|37816.9|37666.9|37811.1|37661.1|20
1623969900000|2021-06-17 22:45:00|37815|37665|37818.7|37668.7|37829.5|37679.5|37814.6|37664.6|26
1623969910000|2021-06-17 22:45:10|37815.7|37665.7|37810.4|37660.4|37815.8|37665.8|37809.6|37659.6|24
1623969920000|2021-06-17 22:45:20|37811.1|37661.1|37809.2|37659.2|37811.1|37661.1|37807.2|37657.2|24
1623969930000|2021-06-17 22:45:30|37809.1|37659.1|37794.7|37644.7|37809.1|37659.1|37790.9|37640.9|24
1623969940000|2021-06-17 22:45:40|37793.6|37643.6|37786.1|37636.1|37793.9|37643.9|37785.3|37635.3|22
1623969950000|2021-06-17 22:45:50|37786.3|37636.3|37785.5|37635.5|37786.3|37636.3|37785.5|37635.5|2
1623969960000|2021-06-17 22:46:00|37784.7|37634.7|37783.9|37633.9|37786.2|37636.2|37781.6|37631.6|12
1623969970000|2021-06-17 22:46:10|37783.7|37633.7|37772|37622|37783.7|37633.7|37768.2|37618.2|18
1623969980000|2021-06-17 22:46:20|37772.2|37622.2|37760.9|37610.9|37772.2|37622.2|37760.9|37610.9|16
1623969990000|2021-06-17 22:46:30|37760.3|37610.3|37765.1|37615.1|37770|37620|37760.2|37610.2|26
1623970000000|2021-06-17 22:46:40|37765.6|37615.6|37765.6|37615.6|37767.4|37617.4|37764.2|37614.2|24
1623970010000|2021-06-17 22:46:50|37765.8|37615.8|37765.7|37615.7|37768.1|37618.1|37764.9|37614.9|24
1623970020000|2021-06-17 22:47:00|37765.6|37615.6|37767.2|37617.2|37769|37619|37765|37615|17
1623970030000|2021-06-17 22:47:10|37766.7|37616.7|37766.7|37616.7|37766.8|37616.8|37765.8|37615.8|12
1623970040000|2021-06-17 22:47:20|37766.2|37616.2|37775.5|37625.5|37775.5|37625.5|37766.2|37616.2|20
1623970050000|2021-06-17 22:47:30|37775.6|37625.6|37774.8|37624.8|37775.6|37625.6|37771.1|37621.1|16
1623970060000|2021-06-17 22:47:40|37775.5|37625.5|37803.4|37653.4|37803.4|37653.4|37772.6|37622.6|20
1623970070000|2021-06-17 22:47:50|37802.9|37652.9|37798.7|37648.7|37802.9|37652.9|37798.7|37648.7|15
1623970080000|2021-06-17 22:48:00|37800.7|37650.7|37800.2|37650.2|37801.5|37651.5|37799.7|37649.7|14
1623970090000|2021-06-17 22:48:10|37800.9|37650.9|37810.5|37660.5|37813.7|37663.7|37800.9|37650.9|23
1623970100000|2021-06-17 22:48:20|37810.9|37660.9|37818.4|37668.4|37819.9|37669.9|37810.7|37660.7|23
1623970110000|2021-06-17 22:48:30|37818.9|37668.9|37818.5|37668.5|37825.3|37675.3|37818.1|37668.1|11
1623970120000|2021-06-17 22:48:40|37825.6|37675.6|37846|37696|37855.4|37705.4|37825.6|37675.6|25
1623970130000|2021-06-17 22:48:50|37844.9|37694.9|37847.5|37697.5|37847.5|37697.5|37838|37688|22
1623970140000|2021-06-17 22:49:00|37848.5|37698.5|37830.8|37680.8|37854.4|37704.4|37830.2|37680.2|26
1623970150000|2021-06-17 22:49:10|37830.4|37680.4|37867.3|37717.3|37867.3|37717.3|37825.8|37675.8|23
1623970160000|2021-06-17 22:49:20|37867.5|37717.5|37858.1|37708.1|37871.6|37721.6|37852.8|37702.8|26
1623970170000|2021-06-17 22:49:30|37860.1|37710.1|37871.8|37721.8|37878.7|37728.7|37854.2|37704.2|25
1623970180000|2021-06-17 22:49:40|37872.3|37722.3|37897|37747|37916.9|37766.9|37871.9|37721.9|26
1623970190000|2021-06-17 22:49:50|37896.4|37746.4|37903|37753|37905.2|37755.2|37892.9|37742.9|16
1623970200000|2021-06-17 22:50:00|37902.1|37752.1|37895.5|37745.5|37905.3|37755.3|37890.3|37740.3|24
1623970210000|2021-06-17 22:50:10|37892.7|37742.7|37904.6|37754.6|37905.2|37755.2|37892.7|37742.7|27
1623970220000|2021-06-17 22:50:20|37904.5|37754.5|37901.1|37751.1|37909|37759|37900|37750|25
1623970230000|2021-06-17 22:50:30|37903.1|37753.1|37880.6|37730.6|37903.1|37753.1|37877.3|37727.3|21
1623970240000|2021-06-17 22:50:40|37881.3|37731.3|37882.4|37732.4|37887.4|37737.4|37877.7|37727.7|26
1623970250000|2021-06-17 22:50:50|37881.7|37731.7|37873.5|37723.5|37881.7|37731.7|37873.4|37723.4|23
1623970260000|2021-06-17 22:51:00|37873.6|37723.6|37864.9|37714.9|37873.6|37723.6|37863.4|37713.4|18
1623970270000|2021-06-17 22:51:10|37864.5|37714.5|37860.4|37710.4|37864.5|37714.5|37858.9|37708.9|18
1623970280000|2021-06-17 22:51:20|37861.1|37711.1|37860.4|37710.4|37862.3|37712.3|37860.3|37710.3|23
1623970290000|2021-06-17 22:51:30|37860.5|37710.5|37870.5|37720.5|37870.5|37720.5|37857.8|37707.8|25
1623970300000|2021-06-17 22:51:40|37871.8|37721.8|37862.7|37712.7|37873.2|37723.2|37862.7|37712.7|19
1623970310000|2021-06-17 22:51:50|37862.5|37712.5|37860.3|37710.3|37862.8|37712.8|37860.3|37710.3|13
1623970320000|2021-06-17 22:52:00|37861|37711|37860.3|37710.3|37862.3|37712.3|37860|37710|7
1623970330000|2021-06-17 22:52:10|37859.8|37709.8|37863.1|37713.1|37863.2|37713.2|37859.8|37709.8|8
1623970340000|2021-06-17 22:52:20|37863.4|37713.4|37869.6|37719.6|37875.1|37725.1|37863.4|37713.4|26
1623970350000|2021-06-17 22:52:30|37867.2|37717.2|37857|37707|37867.2|37717.2|37856.4|37706.4|19
1623970360000|2021-06-17 22:52:40|37857.2|37707.2|37848.7|37698.7|37857.3|37707.3|37847.9|37697.9|18
1623970370000|2021-06-17 22:52:50|37849.2|37699.2|37846.9|37696.9|37849.3|37699.3|37846.9|37696.9|20
1623970380000|2021-06-17 22:53:00|37846.6|37696.6|37854.8|37704.8|37858.3|37708.3|37846.6|37696.6|26
1623970390000|2021-06-17 22:53:10|37854.7|37704.7|37856.4|37706.4|37856.9|37706.9|37853.3|37703.3|21
1623970400000|2021-06-17 22:53:20|37856.7|37706.7|37846.4|37696.4|37856.9|37706.9|37846.4|37696.4|17
1623970410000|2021-06-17 22:53:30|37846.1|37696.1|37841.7|37691.7|37846.8|37696.8|37839.6|37689.6|24
1623970420000|2021-06-17 22:53:40|37839.8|37689.8|37840.1|37690.1|37840.2|37690.2|37839.1|37689.1|17
1623970430000|2021-06-17 22:53:50|37839.2|37689.2|37836.9|37686.9|37841.1|37691.1|37836.8|37686.8|9
1623970440000|2021-06-17 22:54:00|37837|37687|37853.4|37703.4|37856.2|37706.2|37836.6|37686.6|24
1623970450000|2021-06-17 22:54:10|37853.6|37703.6|37844.1|37694.1|37858|37708|37844.1|37694.1|26
1623970460000|2021-06-17 22:54:20|37844|37694|37844|37694|37846|37696|37842.7|37692.7|21
1623970470000|2021-06-17 22:54:30|37844.7|37694.7|37845.3|37695.3|37845.5|37695.5|37844.4|37694.4|12
1623970480000|2021-06-17 22:54:40|37845.5|37695.5|37843|37693|37845.9|37695.9|37842.2|37692.2|15
1623970490000|2021-06-17 22:54:50|37842.8|37692.8|37841.9|37691.9|37845|37695|37841.8|37691.8|15
1623970500000|2021-06-17 22:55:00|37842.2|37692.2|37837.2|37687.2|37842.2|37692.2|37833.5|37683.5|14
1623970510000|2021-06-17 22:55:10|37835.7|37685.7|37839.6|37689.6|37839.9|37689.9|37835.5|37685.5|13
1623970520000|2021-06-17 22:55:20|37840|37690|37840|37690|37840|37690|37838.9|37688.9|7
1623970530000|2021-06-17 22:55:30|37839.9|37689.9|37848.5|37698.5|37848.5|37698.5|37838.3|37688.3|16
1623970540000|2021-06-17 22:55:40|37848.3|37698.3|37853.2|37703.2|37853.2|37703.2|37848.2|37698.2|17
1623970550000|2021-06-17 22:55:50|37853.1|37703.1|37853.5|37703.5|37853.7|37703.7|37852.8|37702.8|13
1623970560000|2021-06-17 22:56:00|37853.7|37703.7|37871.8|37721.8|37873.4|37723.4|37853.7|37703.7|18
1623970570000|2021-06-17 22:56:10|37872.6|37722.6|37874.3|37724.3|37874.3|37724.3|37871.5|37721.5|13
1623970580000|2021-06-17 22:56:20|37875.2|37725.2|37879.2|37729.2|37879.2|37729.2|37875.2|37725.2|16
1623970590000|2021-06-17 22:56:30|37879.7|37729.7|37891.4|37741.4|37893.7|37743.7|37879.7|37729.7|20
1623970600000|2021-06-17 22:56:40|37891.6|37741.6|37883.9|37733.9|37891.6|37741.6|37880.5|37730.5|23
1623970610000|2021-06-17 22:56:50|37887.1|37737.1|37883.5|37733.5|37887.7|37737.7|37883.3|37733.3|23
1623970620000|2021-06-17 22:57:00|37883.8|37733.8|37916.7|37766.7|37916.7|37766.7|37883.8|37733.8|20
1623970630000|2021-06-17 22:57:10|37914|37764|37922.9|37772.9|37924.8|37774.8|37914|37764|24
1623970640000|2021-06-17 22:57:20|37922.8|37772.8|37938.2|37788.2|37938.2|37788.2|37922.8|37772.8|18
1623970650000|2021-06-17 22:57:30|37938.1|37788.1|37960.1|37810.1|37960.2|37810.2|37937.1|37787.1|25
1623970660000|2021-06-17 22:57:40|37960|37810|37952.7|37802.7|37962.7|37812.7|37944.4|37794.4|28
1623970670000|2021-06-17 22:57:50|37952.8|37802.8|37947.4|37797.4|37953.7|37803.7|37946.1|37796.1|24
1623970680000|2021-06-17 22:58:00|37947.5|37797.5|37960.7|37810.7|37960.7|37810.7|37945.1|37795.1|24
1623970690000|2021-06-17 22:58:10|37960.4|37810.4|37966.5|37816.5|37983.1|37833.1|37960.4|37810.4|26
1623970700000|2021-06-17 22:58:20|37966.7|37816.7|37983.5|37833.5|37983.5|37833.5|37964.6|37814.6|27
1623970710000|2021-06-17 22:58:30|37985.4|37835.4|38020|37870|38034.9|37884.9|37985.4|37835.4|28
1623970720000|2021-06-17 22:58:40|38023.4|37873.4|38000.4|37850.4|38023.4|37873.4|37999.9|37849.9|23
1623970730000|2021-06-17 22:58:50|38001.2|37851.2|38000.1|37850.1|38004.6|37854.6|37997.4|37847.4|23
1623970740000|2021-06-17 22:59:00|37999.3|37849.3|38004.7|37854.7|38004.7|37854.7|37995.5|37845.5|20
1623970750000|2021-06-17 22:59:10|38002.2|37852.2|38017.3|37867.3|38017.3|37867.3|38002.2|37852.2|20
1623970760000|2021-06-17 22:59:20|38018.6|37868.6|38018.6|37868.6|38021.2|37871.2|38006.7|37856.7|28
1623970770000|2021-06-17 22:59:30|38020.3|37870.3|38023.2|37873.2|38023.2|37873.2|38016.7|37866.7|26
1623970780000|2021-06-17 22:59:40|38022.8|37872.8|38019.3|37869.3|38030.3|37880.3|38019.3|37869.3|24
1623970790000|2021-06-17 22:59:50|38014.6|37864.6|38032.4|37882.4|38032.4|37882.4|38013.7|37863.7|26
1623970800000|2021-06-17 23:00:00|38034.4|37884.4|37996.3|37846.3|38034.4|37884.4|37996.3|37846.3|27
1623970810000|2021-06-17 23:00:10|37996|37846|37993.3|37843.3|37997.3|37847.3|37993.1|37843.1|23
1623970820000|2021-06-17 23:00:20|37993.4|37843.4|37982.9|37832.9|37994|37844|37982|37832|19
1623970830000|2021-06-17 23:00:30|37982.8|37832.8|37988.4|37838.4|37989.5|37839.5|37982.3|37832.3|16
1623970840000|2021-06-17 23:00:40|37987.4|37837.4|37950.4|37800.4|37987.4|37837.4|37946.8|37796.8|28
1623970850000|2021-06-17 23:00:50|37949.9|37799.9|37959.4|37809.4|37961|37811|37949.9|37799.9|28
1623970860000|2021-06-17 23:01:00|37960.1|37810.1|37967.4|37817.4|37972.2|37822.2|37960|37810|25
1623970870000|2021-06-17 23:01:10|37966.4|37816.4|37984|37834|37985.8|37835.8|37964.8|37814.8|25
1623970880000|2021-06-17 23:01:20|37983.9|37833.9|38004.8|37854.8|38004.8|37854.8|37983.9|37833.9|24
1623970890000|2021-06-17 23:01:30|38011.8|37861.8|38013.1|37863.1|38015.5|37865.5|38011.8|37861.8|21
1623970900000|2021-06-17 23:01:40|38013.9|37863.9|38022|37872|38023.1|37873.1|38013.2|37863.2|19
1623970910000|2021-06-17 23:01:50|38023.9|37873.9|38028.6|37878.6|38030.8|37880.8|38023.5|37873.5|22
1623970920000|2021-06-17 23:02:00|38030|37880|38032.5|37882.5|38033.9|37883.9|38026.3|37876.3|24
1623970930000|2021-06-17 23:02:10|38033.2|37883.2|38034|37884|38038.5|37888.5|38032.8|37882.8|20
1623970940000|2021-06-17 23:02:20|38033.6|37883.6|38021.9|37871.9|38033.6|37883.6|38021.7|37871.7|22
1623970950000|2021-06-17 23:02:30|38027.6|37877.6|38036.7|37886.7|38036.8|37886.8|38027.6|37877.6|22
1623970960000|2021-06-17 23:02:40|38036.8|37886.8|38072|37922|38072|37922|38036.8|37886.8|22
1623970970000|2021-06-17 23:02:50|38073.8|37923.8|38046.5|37896.5|38079|37929|38046.5|37896.5|29
1623970980000|2021-06-17 23:03:00|38044.5|37894.5|38063.3|37913.3|38063.7|37913.7|38040.8|37890.8|26
1623970990000|2021-06-17 23:03:10|38063.7|37913.7|38080.1|37930.1|38080.2|37930.2|38063.7|37913.7|23
1623971000000|2021-06-17 23:03:20|38080|37930|38122.3|37972.3|38122.3|37972.3|38080|37930|27
1623971010000|2021-06-17 23:03:30|38120.9|37970.9|38129.5|37979.5|38187|38037|38109.9|37959.9|28
1623971020000|2021-06-17 23:03:40|38136.9|37986.9|38140.9|37990.9|38150.7|38000.7|38133|37983|27
1623971030000|2021-06-17 23:03:50|38140|37990|38163.4|38013.4|38163.4|38013.4|38140|37990|25
1623971040000|2021-06-17 23:04:00|38165.9|38015.9|38175.7|38025.7|38175.7|38025.7|38154|38004|26
1623971050000|2021-06-17 23:04:10|38174.6|38024.6|38192.2|38042.2|38196.4|38046.4|38171.6|38021.6|26
1623971060000|2021-06-17 23:04:20|38192.1|38042.1|38200.6|38050.6|38200.6|38050.6|38191.4|38041.4|21
1623971070000|2021-06-17 23:04:30|38199.9|38049.9|38176.9|38026.9|38205.2|38055.2|38172.4|38022.4|28
1623971080000|2021-06-17 23:04:40|38177|38027|38173.1|38023.1|38183.6|38033.6|38173.1|38023.1|28
1623971090000|2021-06-17 23:04:50|38172.1|38022.1|38175.8|38025.8|38177.8|38027.8|38172.1|38022.1|23
1623971100000|2021-06-17 23:05:00|38176.5|38026.5|38180.5|38030.5|38184.4|38034.4|38174.2|38024.2|25
1623971110000|2021-06-17 23:05:10|38180.8|38030.8|38204.6|38054.6|38204.6|38054.6|38180.8|38030.8|26
1623971120000|2021-06-17 23:05:20|38205.7|38055.7|38218.4|38068.4|38218.4|38068.4|38204.5|38054.5|21
1623971130000|2021-06-17 23:05:30|38213.4|38063.4|38217.9|38067.9|38249|38099|38205.3|38055.3|28
1623971140000|2021-06-17 23:05:40|38206.1|38056.1|38223.2|38073.2|38228.6|38078.6|38201.7|38051.7|27
1623971150000|2021-06-17 23:05:50|38223.4|38073.4|38227.3|38077.3|38229.8|38079.8|38216.5|38066.5|20
1623971160000|2021-06-17 23:06:00|38226.5|38076.5|38224.4|38074.4|38228|38078|38217.4|38067.4|24
1623971170000|2021-06-17 23:06:10|38224.9|38074.9|38208.4|38058.4|38226.4|38076.4|38208.4|38058.4|26
1623971180000|2021-06-17 23:06:20|38208.8|38058.8|38208.5|38058.5|38218.3|38068.3|38206.7|38056.7|28
1623971190000|2021-06-17 23:06:30|38208.7|38058.7|38211.7|38061.7|38224.2|38074.2|38207.4|38057.4|27
1623971200000|2021-06-17 23:06:40|38209.8|38059.8|38206.7|38056.7|38211.2|38061.2|38205.3|38055.3|21
1623971210000|2021-06-17 23:06:50|38203.8|38053.8|38193.2|38043.2|38204.8|38054.8|38193.2|38043.2|24
1623971220000|2021-06-17 23:07:00|38193.7|38043.7|38202.1|38052.1|38206.8|38056.8|38192.9|38042.9|19
1623971230000|2021-06-17 23:07:10|38202.5|38052.5|38221.9|38071.9|38222.4|38072.4|38201|38051|25
1623971240000|2021-06-17 23:07:20|38222.6|38072.6|38216.4|38066.4|38222.6|38072.6|38215.4|38065.4|20
1623971250000|2021-06-17 23:07:30|38216.5|38066.5|38216.4|38066.4|38218|38068|38207|38057|23
1623971260000|2021-06-17 23:07:40|38217.8|38067.8|38229.9|38079.9|38229.9|38079.9|38216.1|38066.1|24
1623971270000|2021-06-17 23:07:50|38230|38080|38229.8|38079.8|38233.2|38083.2|38227.5|38077.5|19
1623971280000|2021-06-17 23:08:00|38228.7|38078.7|38246.3|38096.3|38248.8|38098.8|38227.5|38077.5|23
1623971290000|2021-06-17 23:08:10|38245.8|38095.8|38245.8|38095.8|38249.5|38099.5|38244.9|38094.9|23
1623971300000|2021-06-17 23:08:20|38245.4|38095.4|38238.2|38088.2|38255.3|38105.3|38238.2|38088.2|25
1623971310000|2021-06-17 23:08:30|38238.8|38088.8|38271.8|38121.8|38277.2|38127.2|38238.8|38088.8|28
1623971320000|2021-06-17 23:08:40|38268.8|38118.8|38262.3|38112.3|38273|38123|38256.2|38106.2|25
1623971330000|2021-06-17 23:08:50|38262.9|38112.9|38253.1|38103.1|38263|38113|38253.1|38103.1|25
1623971340000|2021-06-17 23:09:00|38249.7|38099.7|38235.6|38085.6|38250.4|38100.4|38235.6|38085.6|21
1623971350000|2021-06-17 23:09:10|38235.2|38085.2|38231.6|38081.6|38236.8|38086.8|38225|38075|24
1623971360000|2021-06-17 23:09:20|38230.3|38080.3|38222.1|38072.1|38230.3|38080.3|38220.5|38070.5|18
1623971370000|2021-06-17 23:09:30|38225.5|38075.5|38223.6|38073.6|38225.5|38075.5|38221.1|38071.1|20
1623971380000|2021-06-17 23:09:40|38223.5|38073.5|38239.8|38089.8|38239.8|38089.8|38223.3|38073.3|19
1623971390000|2021-06-17 23:09:50|38243.2|38093.2|38258.7|38108.7|38263.1|38113.1|38243.2|38093.2|27
1623971400000|2021-06-17 23:10:00|38257.7|38107.7|38253.2|38103.2|38258.4|38108.4|38246.4|38096.4|18
1623971410000|2021-06-17 23:10:10|38251.2|38101.2|38258|38108|38258|38108|38233.5|38083.5|21
1623971420000|2021-06-17 23:10:20|38264.8|38114.8|38265.3|38115.3|38268.1|38118.1|38263.5|38113.5|24
1623971430000|2021-06-17 23:10:30|38265|38115|38263|38113|38266.1|38116.1|38263|38113|21
1623971440000|2021-06-17 23:10:40|38262.9|38112.9|38276.8|38126.8|38276.9|38126.9|38256.2|38106.2|25
1623971450000|2021-06-17 23:10:50|38277.5|38127.5|38266.1|38116.1|38277.5|38127.5|38265.9|38115.9|23
1623971460000|2021-06-17 23:11:00|38266.2|38116.2|38258.5|38108.5|38266.2|38116.2|38258.5|38108.5|20
1623971470000|2021-06-17 23:11:10|38259.3|38109.3|38242.2|38092.2|38260.5|38110.5|38241.2|38091.2|18
1623971480000|2021-06-17 23:11:20|38241.5|38091.5|38238.2|38088.2|38241.5|38091.5|38236.9|38086.9|23
1623971490000|2021-06-17 23:11:30|38237.6|38087.6|38220.6|38070.6|38238.2|38088.2|38220.6|38070.6|22
1623971500000|2021-06-17 23:11:40|38220.3|38070.3|38219|38069|38220.8|38070.8|38218.3|38068.3|18
1623971510000|2021-06-17 23:11:50|38218.6|38068.6|38219.2|38069.2|38221|38071|38217.5|38067.5|21
1623971520000|2021-06-17 23:12:00|38218.4|38068.4|38221.8|38071.8|38224.8|38074.8|38218.4|38068.4|22
1623971530000|2021-06-17 23:12:10|38223.4|38073.4|38218.8|38068.8|38223.5|38073.5|38217.4|38067.4|15
1623971540000|2021-06-17 23:12:20|38217.4|38067.4|38217.9|38067.9|38218.8|38068.8|38216.9|38066.9|12
1623971550000|2021-06-17 23:12:30|38218.1|38068.1|38213.3|38063.3|38218.1|38068.1|38211.3|38061.3|22
1623971560000|2021-06-17 23:12:40|38213.8|38063.8|38211.4|38061.4|38213.8|38063.8|38211.4|38061.4|11
1623971570000|2021-06-17 23:12:50|38211.3|38061.3|38202.8|38052.8|38211.4|38061.4|38200.4|38050.4|20
1623971580000|2021-06-17 23:13:00|38202.1|38052.1|38207.6|38057.6|38210.8|38060.8|38197.8|38047.8|23
1623971590000|2021-06-17 23:13:10|38207.4|38057.4|38202.4|38052.4|38208.6|38058.6|38202.3|38052.3|24
1623971600000|2021-06-17 23:13:20|38202.5|38052.5|38197.5|38047.5|38202.7|38052.7|38197.1|38047.1|19
1623971610000|2021-06-17 23:13:30|38196.7|38046.7|38196.7|38046.7|38197.5|38047.5|38194.9|38044.9|13
1623971620000|2021-06-17 23:13:40|38196.3|38046.3|38192.8|38042.8|38197.3|38047.3|38192.6|38042.6|24
1623971630000|2021-06-17 23:13:50|38195.1|38045.1|38187.3|38037.3|38195.3|38045.3|38186.3|38036.3|24
1623971640000|2021-06-17 23:14:00|38187.8|38037.8|38190.4|38040.4|38191.1|38041.1|38186.9|38036.9|23
1623971650000|2021-06-17 23:14:10|38190.5|38040.5|38199.5|38049.5|38199.7|38049.7|38190.5|38040.5|16
1623971660000|2021-06-17 23:14:20|38199.7|38049.7|38216.3|38066.3|38216.3|38066.3|38198|38048|23
1623971670000|2021-06-17 23:14:30|38216.2|38066.2|38204.7|38054.7|38216.3|38066.3|38204.7|38054.7|15
1623971680000|2021-06-17 23:14:40|38203.5|38053.5|38207.8|38057.8|38210.9|38060.9|38201.7|38051.7|26
1623971690000|2021-06-17 23:14:50|38207.9|38057.9|38209.2|38059.2|38209.9|38059.9|38207.8|38057.8|19
1623971700000|2021-06-17 23:15:00|38209.5|38059.5|38195.9|38045.9|38209.5|38059.5|38194.4|38044.4|25
1623971710000|2021-06-17 23:15:10|38195.3|38045.3|38190.9|38040.9|38195.9|38045.9|38190.9|38040.9|10
1623971720000|2021-06-17 23:15:20|38191|38041|38188.1|38038.1|38191.1|38041.1|38188.1|38038.1|10
1623971730000|2021-06-17 23:15:30|38187.4|38037.4|38185.5|38035.5|38187.4|38037.4|38184.8|38034.8|15
1623971740000|2021-06-17 23:15:40|38185.1|38035.1|38185.9|38035.9|38186.8|38036.8|38184.9|38034.9|10
1623971750000|2021-06-17 23:15:50|38185.8|38035.8|38182.2|38032.2|38185.8|38035.8|38182|38032|7
1623971760000|2021-06-17 23:16:00|38179.5|38029.5|38172.8|38022.8|38193.6|38043.6|38172.8|38022.8|20
1623971770000|2021-06-17 23:16:10|38174.2|38024.2|38159.4|38009.4|38174.2|38024.2|38159.4|38009.4|25
1623971780000|2021-06-17 23:16:20|38158.8|38008.8|38159.5|38009.5|38161.8|38011.8|38158.6|38008.6|21
1623971790000|2021-06-17 23:16:30|38160.2|38010.2|38148|37998|38160.2|38010.2|38147.9|37997.9|21
1623971800000|2021-06-17 23:16:40|38147.2|37997.2|38147.2|37997.2|38148.2|37998.2|38146.9|37996.9|17
1623971810000|2021-06-17 23:16:50|38147|37997|38157.1|38007.1|38164.7|38014.7|38147|37997|15
1623971820000|2021-06-17 23:17:00|38156.4|38006.4|38150.6|38000.6|38156.4|38006.4|38144.5|37994.5|15
1623971830000|2021-06-17 23:17:10|38150.5|38000.5|38144.8|37994.8|38150.5|38000.5|38143.1|37993.1|13
1623971840000|2021-06-17 23:17:20|38144.4|37994.4|38147.2|37997.2|38149.7|37999.7|38137.2|37987.2|20
1623971850000|2021-06-17 23:17:30|38149.5|37999.5|38147.4|37997.4|38149.5|37999.5|38147|37997|4
1623971860000|2021-06-17 23:17:40|38146.8|37996.8|38135.8|37985.8|38146.8|37996.8|38135.7|37985.7|15
1623971870000|2021-06-17 23:17:50|38135.3|37985.3|38136.3|37986.3|38136.4|37986.4|38135.1|37985.1|17
1623971880000|2021-06-17 23:18:00|38135.9|37985.9|38137|37987|38137|37987|38129.3|37979.3|18
1623971890000|2021-06-17 23:18:10|38137.8|37987.8|38134.9|37984.9|38137.8|37987.8|38131.8|37981.8|20
1623971900000|2021-06-17 23:18:20|38135.4|37985.4|38135.1|37985.1|38135.4|37985.4|38134.7|37984.7|6
1623971910000|2021-06-17 23:18:30|38137.1|37987.1|38138|37988|38141.8|37991.8|38137.1|37987.1|23
1623971920000|2021-06-17 23:18:40|38137.3|37987.3|38124.1|37974.1|38137.3|37987.3|38123.8|37973.8|17
1623971930000|2021-06-17 23:18:50|38125|37975|38129|37979|38129.3|37979.3|38123.8|37973.8|22
1623971940000|2021-06-17 23:19:00|38130.8|37980.8|38127.4|37977.4|38131.8|37981.8|38127.4|37977.4|8
1623971950000|2021-06-17 23:19:10|38127.1|37977.1|38138.2|37988.2|38139.5|37989.5|38126.7|37976.7|16
1623971960000|2021-06-17 23:19:20|38138.3|37988.3|38140|37990|38140|37990|38136.9|37986.9|17
1623971970000|2021-06-17 23:19:30|38139.7|37989.7|38152.1|38002.1|38152.1|38002.1|38139.7|37989.7|11
1623971980000|2021-06-17 23:19:40|38153.5|38003.5|38161.1|38011.1|38165.1|38015.1|38153.5|38003.5|14
1623971990000|2021-06-17 23:19:50|38161.4|38011.4|38166.5|38016.5|38171.9|38021.9|38161.2|38011.2|22
1623972000000|2021-06-17 23:20:00|38174.4|38024.4|38150.8|38000.8|38174.4|38024.4|38150.8|38000.8|25
1623972010000|2021-06-17 23:20:10|38150.7|38000.7|38145.9|37995.9|38150.7|38000.7|38145.4|37995.4|19
1623972020000|2021-06-17 23:20:20|38145.7|37995.7|38140.9|37990.9|38145.7|37995.7|38139.4|37989.4|22
1623972030000|2021-06-17 23:20:30|38140.8|37990.8|38134.8|37984.8|38141.3|37991.3|38134.6|37984.6|16
1623972040000|2021-06-17 23:20:40|38134.7|37984.7|38137.2|37987.2|38137.2|37987.2|38125.7|37975.7|22
1623972050000|2021-06-17 23:20:50|38138.9|37988.9|38137.4|37987.4|38142.2|37992.2|38136.4|37986.4|22
1623972060000|2021-06-17 23:21:00|38135.4|37985.4|38143.4|37993.4|38147.7|37997.7|38135.4|37985.4|22
1623972070000|2021-06-17 23:21:10|38141|37991|38130|37980|38142.1|37992.1|38130|37980|18
1623972080000|2021-06-17 23:21:20|38130.1|37980.1|38131.2|37981.2|38131.9|37981.9|38130|37980|16
1623972090000|2021-06-17 23:21:30|38129.9|37979.9|38126.2|37976.2|38129.9|37979.9|38125.2|37975.2|22
1623972100000|2021-06-17 23:21:40|38125.8|37975.8|38123.1|37973.1|38125.8|37975.8|38123|37973|18
1623972110000|2021-06-17 23:21:50|38123|37973|38119.3|37969.3|38123.5|37973.5|38118.3|37968.3|12
1623972120000|2021-06-17 23:22:00|38109.6|37959.6|38116.3|37966.3|38116.4|37966.4|38103.3|37953.3|25
1623972130000|2021-06-17 23:22:10|38117.6|37967.6|38123.7|37973.7|38124.7|37974.7|38117.6|37967.6|15
1623972140000|2021-06-17 23:22:20|38123.5|37973.5|38124.5|37974.5|38124.5|37974.5|38123.5|37973.5|7
1623972150000|2021-06-17 23:22:30|38124.3|37974.3|38123.4|37973.4|38124.3|37974.3|38122.7|37972.7|15
1623972160000|2021-06-17 23:22:40|38123.9|37973.9|38122.6|37972.6|38124.4|37974.4|38122.5|37972.5|8
1623972170000|2021-06-17 23:22:50|38121.4|37971.4|38113.3|37963.3|38121.4|37971.4|38113.1|37963.1|16
1623972180000|2021-06-17 23:23:00|38113.1|37963.1|38111.4|37961.4|38114.7|37964.7|38111.4|37961.4|12
1623972190000|2021-06-17 23:23:10|38111.9|37961.9|38104.6|37954.6|38112.7|37962.7|38103.2|37953.2|17
1623972200000|2021-06-17 23:23:20|38104.2|37954.2|38102.1|37952.1|38104.2|37954.2|38102.1|37952.1|15
1623972210000|2021-06-17 23:23:30|38102.2|37952.2|38108.2|37958.2|38108.2|37958.2|38102.2|37952.2|21
1623972220000|2021-06-17 23:23:40|38107.7|37957.7|38109|37959|38109|37959|38107.7|37957.7|17
1623972230000|2021-06-17 23:23:50|38108.5|37958.5|38106.9|37956.9|38108.5|37958.5|38106.7|37956.7|15
1623972240000|2021-06-17 23:24:00|38107|37957|38101.8|37951.8|38107.6|37957.6|38101.8|37951.8|14
1623972250000|2021-06-17 23:24:10|38101.4|37951.4|38107.3|37957.3|38107.3|37957.3|38101.4|37951.4|23
1623972260000|2021-06-17 23:24:20|38106.8|37956.8|38109.3|37959.3|38110.4|37960.4|38106.8|37956.8|17
1623972270000|2021-06-17 23:24:30|38109.4|37959.4|38108.6|37958.6|38109.4|37959.4|38108.3|37958.3|12
1623972280000|2021-06-17 23:24:40|38108.4|37958.4|38110.1|37960.1|38110.1|37960.1|38108.4|37958.4|10
1623972290000|2021-06-17 23:24:50|38109.9|37959.9|38123.1|37973.1|38123.1|37973.1|38109.5|37959.5|17
1623972300000|2021-06-17 23:25:00|38122.9|37972.9|38109.4|37959.4|38125.6|37975.6|38109.4|37959.4|26
1623972310000|2021-06-17 23:25:10|38109.1|37959.1|38104.6|37954.6|38109.9|37959.9|38104.2|37954.2|24
1623972320000|2021-06-17 23:25:20|38105.7|37955.7|38102.9|37952.9|38105.7|37955.7|38102.8|37952.8|19
1623972330000|2021-06-17 23:25:30|38102.4|37952.4|38102.8|37952.8|38103.6|37953.6|38102.2|37952.2|9
1623972340000|2021-06-17 23:25:40|38102.7|37952.7|38077.2|37927.2|38102.7|37952.7|38077.2|37927.2|20
1623972350000|2021-06-17 23:25:50|38074.7|37924.7|38074|37924|38087.9|37937.9|38070.3|37920.3|27
1623972360000|2021-06-17 23:26:00|38075.2|37925.2|38067.4|37917.4|38075.2|37925.2|38067.4|37917.4|23
1623972370000|2021-06-17 23:26:10|38067.5|37917.5|38082.4|37932.4|38082.4|37932.4|38067.3|37917.3|23
1623972380000|2021-06-17 23:26:20|38088.1|37938.1|38070.2|37920.2|38088.5|37938.5|38068.5|37918.5|27
1623972390000|2021-06-17 23:26:30|38069.8|37919.8|38064.1|37914.1|38069.8|37919.8|38064.1|37914.1|14
1623972400000|2021-06-17 23:26:40|38064.8|37914.8|38056.7|37906.7|38064.8|37914.8|38052|37902|24
1623972410000|2021-06-17 23:26:50|38050.3|37900.3|38067.6|37917.6|38067.6|37917.6|38046|37896|26
1623972420000|2021-06-17 23:27:00|38068.3|37918.3|38084.7|37934.7|38084.7|37934.7|38063.4|37913.4|24
1623972430000|2021-06-17 23:27:10|38083.9|37933.9|38087.3|37937.3|38091.3|37941.3|38083.6|37933.6|20
1623972440000|2021-06-17 23:27:20|38087.5|37937.5|38076.1|37926.1|38088.1|37938.1|38075.5|37925.5|24
1623972450000|2021-06-17 23:27:30|38076.5|37926.5|38072|37922|38077.4|37927.4|38071.5|37921.5|22
1623972460000|2021-06-17 23:27:40|38071.7|37921.7|38066.7|37916.7|38072.1|37922.1|38066.7|37916.7|20
1623972470000|2021-06-17 23:27:50|38066.5|37916.5|38068.3|37918.3|38070|37920|38065.4|37915.4|24
1623972480000|2021-06-17 23:28:00|38066.2|37916.2|38057.5|37907.5|38066.2|37916.2|38055|37905|25
1623972490000|2021-06-17 23:28:10|38057.6|37907.6|38045.9|37895.9|38058|37908|38045.9|37895.9|21
1623972500000|2021-06-17 23:28:20|38046.6|37896.6|38041.6|37891.6|38046.6|37896.6|38039|37889|21
1623972510000|2021-06-17 23:28:30|38041.4|37891.4|38043.3|37893.3|38049.7|37899.7|38041.4|37891.4|19
1623972520000|2021-06-17 23:28:40|38043|37893|38030.8|37880.8|38045.2|37895.2|38030.8|37880.8|23
1623972530000|2021-06-17 23:28:50|38032|37882|38033.8|37883.8|38035.6|37885.6|38028.3|37878.3|24
1623972540000|2021-06-17 23:29:00|38035.3|37885.3|38036.6|37886.6|38038.9|37888.9|38033.7|37883.7|20
1623972550000|2021-06-17 23:29:10|38037.4|37887.4|38031.9|37881.9|38038.2|37888.2|38030.9|37880.9|15
1623972560000|2021-06-17 23:29:20|38032.3|37882.3|38045.2|37895.2|38045.3|37895.3|38031.5|37881.5|25
1623972570000|2021-06-17 23:29:30|38045.6|37895.6|38056.7|37906.7|38057.1|37907.1|38045.4|37895.4|27
1623972580000|2021-06-17 23:29:40|38057.1|37907.1|38042.3|37892.3|38057.1|37907.1|38039.4|37889.4|23
1623972590000|2021-06-17 23:29:50|38042.4|37892.4|38050|37900|38050|37900|38041.2|37891.2|21
1623972600000|2021-06-17 23:30:00|38050.3|37900.3|38052.8|37902.8|38053.9|37903.9|38049.9|37899.9|15
1623972610000|2021-06-17 23:30:10|38054.9|37904.9|38054.5|37904.5|38054.9|37904.9|38052.5|37902.5|10
1623972620000|2021-06-17 23:30:20|38053.9|37903.9|38054.3|37904.3|38054.5|37904.5|38053.2|37903.2|6
1623972630000|2021-06-17 23:30:30|38054.1|37904.1|38047.8|37897.8|38054.1|37904.1|38047.8|37897.8|15
1623972640000|2021-06-17 23:30:40|38048|37898|38032.4|37882.4|38048|37898|38032.4|37882.4|15
1623972650000|2021-06-17 23:30:50|38031.6|37881.6|38016.7|37866.7|38032.1|37882.1|38016.4|37866.4|22
1623972660000|2021-06-17 23:31:00|38014.6|37864.6|37980.8|37830.8|38014.6|37864.6|37980.4|37830.4|27
1623972670000|2021-06-17 23:31:10|37977.9|37827.9|37991.4|37841.4|37992.4|37842.4|37977.9|37827.9|17
1623972680000|2021-06-17 23:31:20|37992.2|37842.2|37996.3|37846.3|37996.3|37846.3|37989|37839|20
1623972690000|2021-06-17 23:31:30|37996.8|37846.8|37986.5|37836.5|37996.8|37846.8|37986.5|37836.5|25
1623972700000|2021-06-17 23:31:40|37989|37839|37984.5|37834.5|37989|37839|37983.8|37833.8|19
1623972710000|2021-06-17 23:31:50|37985.1|37835.1|37982.7|37832.7|37988.8|37838.8|37982.7|37832.7|17
1623972720000|2021-06-17 23:32:00|37982.5|37832.5|37979.5|37829.5|37984.4|37834.4|37978.8|37828.8|10
1623972730000|2021-06-17 23:32:10|37978.7|37828.7|37976.2|37826.2|37978.7|37828.7|37973.5|37823.5|15
1623972740000|2021-06-17 23:32:20|37976.1|37826.1|37958.8|37808.8|37976.1|37826.1|37958.8|37808.8|21
1623972750000|2021-06-17 23:32:30|37956.8|37806.8|37954.3|37804.3|37958.6|37808.6|37952.3|37802.3|20
1623972760000|2021-06-17 23:32:40|37953.3|37803.3|37980.2|37830.2|37980.2|37830.2|37953.3|37803.3|25
1623972770000|2021-06-17 23:32:50|37982.5|37832.5|37983.4|37833.4|37987|37837|37980.2|37830.2|24
1623972780000|2021-06-17 23:33:00|37982.9|37832.9|37967.8|37817.8|37984.6|37834.6|37967.8|37817.8|26
1623972790000|2021-06-17 23:33:10|37967.2|37817.2|37959.5|37809.5|37970.3|37820.3|37959.5|37809.5|21
1623972800000|2021-06-17 23:33:20|37959.4|37809.4|37954.8|37804.8|37959.6|37809.6|37954.1|37804.1|12
1623972810000|2021-06-17 23:33:30|37955.1|37805.1|37952.3|37802.3|37955.1|37805.1|37952|37802|15
1623972820000|2021-06-17 23:33:40|37952.2|37802.2|37951.2|37801.2|37954.3|37804.3|37951.1|37801.1|13
1623972830000|2021-06-17 23:33:50|37942.1|37792.1|37933.4|37783.4|37945.7|37795.7|37930.2|37780.2|24
1623972840000|2021-06-17 23:34:00|37934.8|37784.8|37940.2|37790.2|37943.8|37793.8|37926.3|37776.3|27
1623972850000|2021-06-17 23:34:10|37943.5|37793.5|37944.3|37794.3|37950.2|37800.2|37942.7|37792.7|23
1623972860000|2021-06-17 23:34:20|37945.4|37795.4|37937.9|37787.9|37948.2|37798.2|37937.9|37787.9|20
1623972870000|2021-06-17 23:34:30|37938|37788|37940.2|37790.2|37940.8|37790.8|37938|37788|17
1623972880000|2021-06-17 23:34:40|37938.9|37788.9|37925.1|37775.1|37939.1|37789.1|37925|37775|21
1623972890000|2021-06-17 23:34:50|37924.9|37774.9|37921.7|37771.7|37929.9|37779.9|37921.2|37771.2|23
1623972900000|2021-06-17 23:35:00|37921.8|37771.8|37928.7|37778.7|37929.2|37779.2|37921.7|37771.7|15
1623972910000|2021-06-17 23:35:10|37928.8|37778.8|37937.2|37787.2|37937.2|37787.2|37928.7|37778.7|16
1623972920000|2021-06-17 23:35:20|37937.5|37787.5|37944.7|37794.7|37945.7|37795.7|37937.5|37787.5|10
1623972930000|2021-06-17 23:35:30|37945.7|37795.7|37958.3|37808.3|37958.7|37808.7|37945.7|37795.7|20
1623972940000|2021-06-17 23:35:40|37959.3|37809.3|37972.7|37822.7|37973.3|37823.3|37959.1|37809.1|26
1623972950000|2021-06-17 23:35:50|37972.4|37822.4|37999.4|37849.4|37999.4|37849.4|37972|37822|19
1623972960000|2021-06-17 23:36:00|38002.3|37852.3|38009|37859|38009|37859|38002.3|37852.3|23
1623972970000|2021-06-17 23:36:10|38009.9|37859.9|37996.1|37846.1|38023.5|37873.5|37996.1|37846.1|23
1623972980000|2021-06-17 23:36:20|38000.3|37850.3|37999|37849|38001.5|37851.5|37994.7|37844.7|20
1623972990000|2021-06-17 23:36:30|37999.4|37849.4|38002.8|37852.8|38004.7|37854.7|37999.4|37849.4|16
1623973000000|2021-06-17 23:36:40|38003|37853|38005.9|37855.9|38017.9|37867.9|38003|37853|20
1623973010000|2021-06-17 23:36:50|38007|37857|38013.6|37863.6|38013.6|37863.6|38003|37853|21
1623973020000|2021-06-17 23:37:00|38014.4|37864.4|38012.5|37862.5|38014.6|37864.6|38012.5|37862.5|19
1623973030000|2021-06-17 23:37:10|38010.6|37860.6|38014.8|37864.8|38014.8|37864.8|38007.5|37857.5|24
1623973040000|2021-06-17 23:37:20|38014|37864|38018|37868|38023.8|37873.8|38014|37864|24
1623973050000|2021-06-17 23:37:30|38018.2|37868.2|38018.3|37868.3|38019|37869|38016.3|37866.3|11
1623973060000|2021-06-17 23:37:40|38018|37868|38017.4|37867.4|38021.9|37871.9|38017.4|37867.4|19
1623973070000|2021-06-17 23:37:50|38016.7|37866.7|38020.2|37870.2|38020.2|37870.2|38016.7|37866.7|10
1623973080000|2021-06-17 23:38:00|38018.7|37868.7|38024.8|37874.8|38024.8|37874.8|38018.7|37868.7|13
1623973090000|2021-06-17 23:38:10|38026.6|37876.6|38022.4|37872.4|38027.3|37877.3|38022.4|37872.4|21
1623973100000|2021-06-17 23:38:20|38019.6|37869.6|37983.3|37833.3|38020|37870|37977.2|37827.2|26
1623973110000|2021-06-17 23:38:30|37984.5|37834.5|37982.8|37832.8|37987.3|37837.3|37982.8|37832.8|13
1623973120000|2021-06-17 23:38:40|37983.4|37833.4|37982.6|37832.6|37986.3|37836.3|37982.1|37832.1|6
1623973130000|2021-06-17 23:38:50|37982.5|37832.5|37982.1|37832.1|37984.9|37834.9|37980.4|37830.4|17
1623973140000|2021-06-17 23:39:00|37982.3|37832.3|37977.4|37827.4|37982.5|37832.5|37976.7|37826.7|23
1623973150000|2021-06-17 23:39:10|37977.1|37827.1|37977.7|37827.7|37981.8|37831.8|37976.8|37826.8|12
1623973160000|2021-06-17 23:39:20|37978.1|37828.1|37970.1|37820.1|37978.1|37828.1|37968.3|37818.3|20
1623973170000|2021-06-17 23:39:30|37969.3|37819.3|37980|37830|37983.1|37833.1|37967.5|37817.5|23
1623973180000|2021-06-17 23:39:40|37979.5|37829.5|37981.6|37831.6|37981.6|37831.6|37975.6|37825.6|23
1623973190000|2021-06-17 23:39:50|37985.3|37835.3|37988.2|37838.2|37994.9|37844.9|37985.3|37835.3|24
1623973200000|2021-06-17 23:40:00|37988.7|37838.7|37984.9|37834.9|37989.3|37839.3|37983.9|37833.9|18
1623973210000|2021-06-17 23:40:10|37984.8|37834.8|37980.6|37830.6|37986.2|37836.2|37979.5|37829.5|24
1623973220000|2021-06-17 23:40:20|37981.2|37831.2|37999.3|37849.3|37999.5|37849.5|37981.2|37831.2|22
1623973230000|2021-06-17 23:40:30|37999.7|37849.7|38002.9|37852.9|38003.4|37853.4|37999.4|37849.4|21
1623973240000|2021-06-17 23:40:40|38002|37852|38002.8|37852.8|38004.9|37854.9|38001.5|37851.5|23
1623973250000|2021-06-17 23:40:50|38003|37853|38009.7|37859.7|38011|37861|38003|37853|18
1623973260000|2021-06-17 23:41:00|38009.6|37859.6|38005.1|37855.1|38011.9|37861.9|38002.7|37852.7|20
1623973270000|2021-06-17 23:41:10|38004.8|37854.8|38004.8|37854.8|38006.5|37856.5|38004.8|37854.8|11
1623973280000|2021-06-17 23:41:20|38004.7|37854.7|38004.4|37854.4|38004.7|37854.7|38003.1|37853.1|15
1623973290000|2021-06-17 23:41:30|38003.8|37853.8|38001.9|37851.9|38003.9|37853.9|38001.3|37851.3|8
1623973300000|2021-06-17 23:41:40|38002.4|37852.4|38010.6|37860.6|38010.8|37860.8|38002.2|37852.2|16
1623973310000|2021-06-17 23:41:50|38010.4|37860.4|37998.9|37848.9|38011.3|37861.3|37997.3|37847.3|20
1623973320000|2021-06-17 23:42:00|37998.6|37848.6|38002.4|37852.4|38002.4|37852.4|37998.6|37848.6|17
1623973330000|2021-06-17 23:42:10|38002.3|37852.3|38002.4|37852.4|38002.6|37852.6|38001.9|37851.9|7
1623973340000|2021-06-17 23:42:20|38002.6|37852.6|38006.5|37856.5|38007.7|37857.7|38002.4|37852.4|16
1623973350000|2021-06-17 23:42:30|38006.3|37856.3|38007.2|37857.2|38008.1|37858.1|38006.3|37856.3|15
1623973360000|2021-06-17 23:42:40|38006.9|37856.9|38007.4|37857.4|38008.1|37858.1|38006.9|37856.9|7
1623973370000|2021-06-17 23:42:50|38008.3|37858.3|38013.3|37863.3|38013.5|37863.5|38007.4|37857.4|20
1623973380000|2021-06-17 23:43:00|38014.3|37864.3|38017.4|37867.4|38017.9|37867.9|38014.1|37864.1|16
1623973390000|2021-06-17 23:43:10|38019.2|37869.2|38032.2|37882.2|38032.2|37882.2|38016.5|37866.5|19
1623973400000|2021-06-17 23:43:20|38033.9|37883.9|38030.6|37880.6|38040.3|37890.3|38029.4|37879.4|26
1623973410000|2021-06-17 23:43:30|38029|37879|38030.3|37880.3|38031.2|37881.2|38026.4|37876.4|25
1623973420000|2021-06-17 23:43:40|38030.2|37880.2|38029.7|37879.7|38030.6|37880.6|38029.1|37879.1|18
1623973430000|2021-06-17 23:43:50|38030.3|37880.3|38028.9|37878.9|38030.3|37880.3|38027.3|37877.3|16
1623973440000|2021-06-17 23:44:00|38029.9|37879.9|38014.6|37864.6|38029.9|37879.9|38014.6|37864.6|19
1623973450000|2021-06-17 23:44:10|38014.4|37864.4|38003.1|37853.1|38014.4|37864.4|38001.1|37851.1|28
1623973460000|2021-06-17 23:44:20|38000.4|37850.4|38003.3|37853.3|38008.2|37858.2|38000.4|37850.4|19
1623973470000|2021-06-17 23:44:30|38006.1|37856.1|38002.2|37852.2|38006.1|37856.1|38002.2|37852.2|9
1623973480000|2021-06-17 23:44:40|38002.8|37852.8|37997.3|37847.3|38002.8|37852.8|37997|37847|18
1623973490000|2021-06-17 23:44:50|37997.2|37847.2|37998.4|37848.4|37998.4|37848.4|37996.7|37846.7|17
1623973500000|2021-06-17 23:45:00|37997.9|37847.9|37991.6|37841.6|37997.9|37847.9|37991.6|37841.6|8
1623973510000|2021-06-17 23:45:10|37992.9|37842.9|37990.5|37840.5|37993.2|37843.2|37985.9|37835.9|23
1623973520000|2021-06-17 23:45:20|37991.1|37841.1|37990.8|37840.8|37991.4|37841.4|37990.2|37840.2|24
1623973530000|2021-06-17 23:45:30|37990.9|37840.9|38008.7|37858.7|38009|37859|37990.9|37840.9|23
1623973540000|2021-06-17 23:45:40|38008.9|37858.9|38014.1|37864.1|38014.1|37864.1|38006.9|37856.9|22
1623973550000|2021-06-17 23:45:50|38013.5|37863.5|38022.4|37872.4|38024.6|37874.6|38013.5|37863.5|21
1623973560000|2021-06-17 23:46:00|38022.1|37872.1|38023|37873|38023|37873|38022|37872|9
1623973570000|2021-06-17 23:46:10|38022.7|37872.7|38023|37873|38024.2|37874.2|38022.5|37872.5|16
1623973580000|2021-06-17 23:46:20|38025.4|37875.4|38025.2|37875.2|38026.4|37876.4|38023|37873|23
1623973590000|2021-06-17 23:46:30|38026.1|37876.1|38028.6|37878.6|38028.7|37878.7|38026.1|37876.1|10
1623973600000|2021-06-17 23:46:40|38028.7|37878.7|38014.1|37864.1|38028.7|37878.7|38014.1|37864.1|14
1623973610000|2021-06-17 23:46:50|38015.1|37865.1|38028.6|37878.6|38029.6|37879.6|38015.1|37865.1|18
1623973620000|2021-06-17 23:47:00|38029.6|37879.6|38039.4|37889.4|38040.4|37890.4|38029.4|37879.4|21
1623973630000|2021-06-17 23:47:10|38038.3|37888.3|38059.5|37909.5|38059.5|37909.5|38037.7|37887.7|24
1623973640000|2021-06-17 23:47:20|38062|37912|38065.6|37915.6|38066.1|37916.1|38057.9|37907.9|24
1623973650000|2021-06-17 23:47:30|38066.9|37916.9|38081.5|37931.5|38083.2|37933.2|38066.9|37916.9|21
1623973660000|2021-06-17 23:47:40|38080.9|37930.9|38080.7|37930.7|38083.3|37933.3|38080.7|37930.7|4
1623973670000|2021-06-17 23:47:50|38081.3|37931.3|38092.1|37942.1|38097.1|37947.1|38080.3|37930.3|24
1623973680000|2021-06-17 23:48:00|38092|37942|38088.7|37938.7|38092.1|37942.1|38080|37930|18
1623973690000|2021-06-17 23:48:10|38088.6|37938.6|38090.9|37940.9|38092.5|37942.5|38088.6|37938.6|19
1623973700000|2021-06-17 23:48:20|38091.1|37941.1|38102.7|37952.7|38102.7|37952.7|38091.1|37941.1|16
1623973710000|2021-06-17 23:48:30|38102.8|37952.8|38111.1|37961.1|38111.1|37961.1|38102.5|37952.5|24
1623973720000|2021-06-17 23:48:40|38111.2|37961.2|38114.5|37964.5|38114.5|37964.5|38106.5|37956.5|17
1623973730000|2021-06-17 23:48:50|38114.2|37964.2|38114|37964|38115.2|37965.2|38113.1|37963.1|25
1623973740000|2021-06-17 23:49:00|38114.8|37964.8|38109|37959|38114.8|37964.8|38106.6|37956.6|23
1623973750000|2021-06-17 23:49:10|38108.9|37958.9|38112.2|37962.2|38112.7|37962.7|38108.9|37958.9|15
1623973760000|2021-06-17 23:49:20|38111.7|37961.7|38109.9|37959.9|38112|37962|38104.8|37954.8|19
1623973770000|2021-06-17 23:49:30|38111.1|37961.1|38136|37986|38137.2|37987.2|38111.1|37961.1|26
1623973780000|2021-06-17 23:49:40|38136.5|37986.5|38153.4|38003.4|38153.4|38003.4|38136.5|37986.5|21
1623973790000|2021-06-17 23:49:50|38153.6|38003.6|38156|38006|38156|38006|38152.1|38002.1|16
1623973800000|2021-06-17 23:50:00|38159.2|38009.2|38175.7|38025.7|38175.7|38025.7|38155.6|38005.6|24
1623973810000|2021-06-17 23:50:10|38179.6|38029.6|38170.6|38020.6|38182.1|38032.1|38170.6|38020.6|19
1623973820000|2021-06-17 23:50:20|38166.5|38016.5|38178.2|38028.2|38178.8|38028.8|38165.8|38015.8|21
1623973830000|2021-06-17 23:50:30|38177.7|38027.7|38177.7|38027.7|38181.9|38031.9|38176.5|38026.5|18
1623973840000|2021-06-17 23:50:40|38178.6|38028.6|38186.6|38036.6|38188.1|38038.1|38178.3|38028.3|18
1623973850000|2021-06-17 23:50:50|38187.2|38037.2|38182.2|38032.2|38187.2|38037.2|38177.1|38027.1|21
1623973860000|2021-06-17 23:51:00|38181.2|38031.2|38185.6|38035.6|38185.6|38035.6|38180.6|38030.6|20
1623973870000|2021-06-17 23:51:10|38185.9|38035.9|38173.3|38023.3|38187.6|38037.6|38173.3|38023.3|24
1623973880000|2021-06-17 23:51:20|38173|38023|38172.5|38022.5|38173.6|38023.6|38168.4|38018.4|19
1623973890000|2021-06-17 23:51:30|38171.4|38021.4|38159.6|38009.6|38171.4|38021.4|38159.6|38009.6|16
1623973900000|2021-06-17 23:51:40|38159.1|38009.1|38150.2|38000.2|38161.2|38011.2|38150.1|38000.1|22
1623973910000|2021-06-17 23:51:50|38149.9|37999.9|38137.5|37987.5|38149.9|37999.9|38136.1|37986.1|23
1623973920000|2021-06-17 23:52:00|38135.1|37985.1|38133.4|37983.4|38139.8|37989.8|38130.6|37980.6|26
1623973930000|2021-06-17 23:52:10|38135|37985|38125.5|37975.5|38135|37985|38124.6|37974.6|23
1623973940000|2021-06-17 23:52:20|38125.2|37975.2|38128|37978|38128|37978|38124.9|37974.9|12
1623973950000|2021-06-17 23:52:30|38128.1|37978.1|38124.9|37974.9|38128.7|37978.7|38124.2|37974.2|18
1623973960000|2021-06-17 23:52:40|38126.1|37976.1|38129.6|37979.6|38130.8|37980.8|38126|37976|15
1623973970000|2021-06-17 23:52:50|38128.5|37978.5|38147.3|37997.3|38147.3|37997.3|38128.3|37978.3|14
1623973980000|2021-06-17 23:53:00|38145.7|37995.7|38144.8|37994.8|38145.8|37995.8|38144.5|37994.5|15
1623973990000|2021-06-17 23:53:10|38145.6|37995.6|38141.4|37991.4|38145.6|37995.6|38141.4|37991.4|14
1623974000000|2021-06-17 23:53:20|38141.5|37991.5|38147.3|37997.3|38147.3|37997.3|38141.2|37991.2|18
1623974010000|2021-06-17 23:53:30|38147.2|37997.2|38154.9|38004.9|38154.9|38004.9|38147.2|37997.2|13
1623974020000|2021-06-17 23:53:40|38155.5|38005.5|38154|38004|38165.9|38015.9|38154|38004|21
1623974030000|2021-06-17 23:53:50|38152|38002|38152.9|38002.9|38157.5|38007.5|38150.7|38000.7|21
1623974040000|2021-06-17 23:54:00|38153|38003|38155.6|38005.6|38156.1|38006.1|38153|38003|15
1623974050000|2021-06-17 23:54:10|38155.5|38005.5|38153.8|38003.8|38155.5|38005.5|38152.1|38002.1|17
1623974060000|2021-06-17 23:54:20|38153.6|38003.6|38169.3|38019.3|38169.3|38019.3|38152.8|38002.8|21
1623974070000|2021-06-17 23:54:30|38172.3|38022.3|38160.2|38010.2|38172.3|38022.3|38156.5|38006.5|24
1623974080000|2021-06-17 23:54:40|38158.7|38008.7|38158.5|38008.5|38161.6|38011.6|38158.5|38008.5|21
1623974090000|2021-06-17 23:54:50|38158.6|38008.6|38160.6|38010.6|38163.7|38013.7|38158.6|38008.6|18
1623974100000|2021-06-17 23:55:00|38160.8|38010.8|38160.6|38010.6|38161.8|38011.8|38157|38007|21
1623974110000|2021-06-17 23:55:10|38163.4|38013.4|38179.8|38029.8|38181.8|38031.8|38163.4|38013.4|26
1623974120000|2021-06-17 23:55:20|38180.5|38030.5|38178.1|38028.1|38180.6|38030.6|38176|38026|19
1623974130000|2021-06-17 23:55:30|38178.7|38028.7|38178.9|38028.9|38180.1|38030.1|38178.7|38028.7|13
1623974140000|2021-06-17 23:55:40|38178.6|38028.6|38166.5|38016.5|38179.1|38029.1|38165.8|38015.8|28
1623974150000|2021-06-17 23:55:50|38166|38016|38163.6|38013.6|38168.6|38018.6|38162.2|38012.2|25
1623974160000|2021-06-17 23:56:00|38164.2|38014.2|38164.5|38014.5|38165.5|38015.5|38159.1|38009.1|20
1623974170000|2021-06-17 23:56:10|38162.5|38012.5|38156.9|38006.9|38165.2|38015.2|38156.5|38006.5|20
1623974180000|2021-06-17 23:56:20|38158|38008|38152.6|38002.6|38158|38008|38151.9|38001.9|20
1623974190000|2021-06-17 23:56:30|38152.3|38002.3|38148.9|37998.9|38152.3|38002.3|38146.3|37996.3|16
1623974200000|2021-06-17 23:56:40|38149.7|37999.7|38153.4|38003.4|38163.5|38013.5|38147.4|37997.4|19
1623974210000|2021-06-17 23:56:50|38153.2|38003.2|38149.2|37999.2|38155.6|38005.6|38149.2|37999.2|17
1623974220000|2021-06-17 23:57:00|38149.4|37999.4|38142.8|37992.8|38150.4|38000.4|38142|37992|17
1623974230000|2021-06-17 23:57:10|38147.7|37997.7|38144.9|37994.9|38147.7|37997.7|38142.4|37992.4|18
1623974240000|2021-06-17 23:57:20|38139.7|37989.7|38135|37985|38141.7|37991.7|38133.5|37983.5|19
1623974250000|2021-06-17 23:57:30|38134.9|37984.9|38125.5|37975.5|38134.9|37984.9|38112.2|37962.2|23
1623974260000|2021-06-17 23:57:40|38126.3|37976.3|38102.9|37952.9|38130.3|37980.3|38102.9|37952.9|25
1623974270000|2021-06-17 23:57:50|38103.6|37953.6|38101.8|37951.8|38125|37975|38101.3|37951.3|24
1623974280000|2021-06-17 23:58:00|38100|37950|38098.7|37948.7|38103.4|37953.4|38098.7|37948.7|25
1623974290000|2021-06-17 23:58:10|38099.2|37949.2|38085.2|37935.2|38099.4|37949.4|38085.2|37935.2|20
1623974300000|2021-06-17 23:58:20|38084.7|37934.7|38084|37934|38085.2|37935.2|38083.5|37933.5|19
1623974310000|2021-06-17 23:58:30|38082.7|37932.7|38102.9|37952.9|38102.9|37952.9|38082.7|37932.7|27
1623974320000|2021-06-17 23:58:40|38103.1|37953.1|38104|37954|38104.7|37954.7|38103.1|37953.1|18
1623974330000|2021-06-17 23:58:50|38104.2|37954.2|38104.3|37954.3|38104.4|37954.4|38103.3|37953.3|12
1623974340000|2021-06-17 23:59:00|38110.2|37960.2|38127.1|37977.1|38128.8|37978.8|38110.2|37960.2|25
1623974350000|2021-06-17 23:59:10|38126.8|37976.8|38126.1|37976.1|38128.1|37978.1|38124|37974|20
1623974360000|2021-06-17 23:59:20|38125.7|37975.7|38127.9|37977.9|38128.7|37978.7|38125.7|37975.7|17
1623974370000|2021-06-17 23:59:30|38128.7|37978.7|38127.1|37977.1|38128.7|37978.7|38126.5|37976.5|17
1623974380000|2021-06-17 23:59:40|38127.9|37977.9|38147.2|37997.2|38150.1|38000.1|38127|37977|22
1623974390000|2021-06-17 23:59:50|38147.1|37997.1|38157.9|38007.9|38157.9|38007.9|38147.1|37997.1|18
1623974400000|2021-06-18 00:00:00|38160.6|38010.6|38160.3|38010.3|38172.1|38022.1|38160.3|38010.3|25
1623974410000|2021-06-18 00:00:10|38159.3|38009.3|38130.1|37980.1|38159.3|38009.3|38130.1|37980.1|24
1623974420000|2021-06-18 00:00:20|38128.6|37978.6|38123.7|37973.7|38129.5|37979.5|38117.8|37967.8|22
1623974430000|2021-06-18 00:00:30|38123.9|37973.9|38116.4|37966.4|38125.2|37975.2|38113.1|37963.1|20
1623974440000|2021-06-18 00:00:40|38116.7|37966.7|38107.5|37957.5|38117.3|37967.3|38107.1|37957.1|16
1623974450000|2021-06-18 00:00:50|38105.3|37955.3|38099.2|37949.2|38105.3|37955.3|38098.9|37948.9|18
1623974460000|2021-06-18 00:01:00|38099.1|37949.1|38103.4|37953.4|38104|37954|38098.7|37948.7|16
1623974470000|2021-06-18 00:01:10|38103.3|37953.3|38104.6|37954.6|38105.2|37955.2|38103.3|37953.3|21
1623974480000|2021-06-18 00:01:20|38104.5|37954.5|38131.7|37981.7|38132.8|37982.8|38104.5|37954.5|22
1623974490000|2021-06-18 00:01:30|38131.8|37981.8|38131.6|37981.6|38132.2|37982.2|38129.6|37979.6|17
1623974500000|2021-06-18 00:01:40|38131.7|37981.7|38134.2|37984.2|38134.3|37984.3|38131.6|37981.6|12
1623974510000|2021-06-18 00:01:50|38133.9|37983.9|38115.3|37965.3|38133.9|37983.9|38114.3|37964.3|21
1623974520000|2021-06-18 00:02:00|38114|37964|38101.4|37951.4|38114.1|37964.1|38101.4|37951.4|23
1623974530000|2021-06-18 00:02:10|38100|37950|38070.4|37920.4|38100|37950|38063.3|37913.3|27
1623974540000|2021-06-18 00:02:20|38074.7|37924.7|38068.4|37918.4|38075.6|37925.6|38068.4|37918.4|23
1623974550000|2021-06-18 00:02:30|38069.4|37919.4|38050.9|37900.9|38072.3|37922.3|38050.9|37900.9|23
1623974560000|2021-06-18 00:02:40|38049.9|37899.9|38067.7|37917.7|38069.8|37919.8|38039|37889|25
1623974570000|2021-06-18 00:02:50|38069.5|37919.5|38073.1|37923.1|38073.3|37923.3|38067.5|37917.5|23
1623974580000|2021-06-18 00:03:00|38077.1|37927.1|38058|37908|38080.2|37930.2|38058|37908|25
1623974590000|2021-06-18 00:03:10|38059|37909|38054.9|37904.9|38059.6|37909.6|38049.2|37899.2|20
1623974600000|2021-06-18 00:03:20|38056.1|37906.1|38054.4|37904.4|38056.1|37906.1|38052.6|37902.6|19
1623974610000|2021-06-18 00:03:30|38054.5|37904.5|38056.2|37906.2|38063.8|37913.8|38054.5|37904.5|21
1623974620000|2021-06-18 00:03:40|38056|37906|38054.6|37904.6|38057.2|37907.2|38052.1|37902.1|22
1623974630000|2021-06-18 00:03:50|38056.6|37906.6|38061.4|37911.4|38061.4|37911.4|38055.2|37905.2|22
1623974640000|2021-06-18 00:04:00|38060.6|37910.6|38058.6|37908.6|38060.6|37910.6|38057|37907|17
1623974650000|2021-06-18 00:04:10|38058.3|37908.3|38044|37894|38061|37911|38042.4|37892.4|24
1623974660000|2021-06-18 00:04:20|38043.6|37893.6|38048.8|37898.8|38048.8|37898.8|38041.2|37891.2|20
1623974670000|2021-06-18 00:04:30|38049.4|37899.4|38050.8|37900.8|38052.3|37902.3|38048.8|37898.8|26
1623974680000|2021-06-18 00:04:40|38049.9|37899.9|38048.9|37898.9|38049.9|37899.9|38047.2|37897.2|19
1623974690000|2021-06-18 00:04:50|38048.4|37898.4|38064.8|37914.8|38064.8|37914.8|38048.4|37898.4|23
1623974700000|2021-06-18 00:05:00|38064.9|37914.9|38056.4|37906.4|38065.3|37915.3|38055.2|37905.2|23
1623974710000|2021-06-18 00:05:10|38056|37906|38052.3|37902.3|38056.8|37906.8|38051.8|37901.8|22
1623974720000|2021-06-18 00:05:20|38052.5|37902.5|38053.8|37903.8|38053.8|37903.8|38049.7|37899.7|22
1623974730000|2021-06-18 00:05:30|38054.5|37904.5|38050.5|37900.5|38054.5|37904.5|38050|37900|12
1623974740000|2021-06-18 00:05:40|38050|37900|38050.9|37900.9|38051.1|37901.1|38048.6|37898.6|16
1623974750000|2021-06-18 00:05:50|38050.7|37900.7|38051.5|37901.5|38051.5|37901.5|38049.1|37899.1|18
1623974760000|2021-06-18 00:06:00|38051.3|37901.3|38048.6|37898.6|38052.6|37902.6|38048.6|37898.6|22
1623974770000|2021-06-18 00:06:10|38046|37896|38033.8|37883.8|38046.1|37896.1|38033.8|37883.8|25
1623974780000|2021-06-18 00:06:20|38033.2|37883.2|38022.4|37872.4|38033.3|37883.3|38021.1|37871.1|22
1623974790000|2021-06-18 00:06:30|38022.3|37872.3|38025.9|37875.9|38026.3|37876.3|38021.3|37871.3|21
1623974800000|2021-06-18 00:06:40|38026.9|37876.9|38026.3|37876.3|38029.5|37879.5|38026|37876|18
1623974810000|2021-06-18 00:06:50|38025|37875|38015|37865|38025|37875|38015|37865|26
1623974820000|2021-06-18 00:07:00|38014.8|37864.8|38008.6|37858.6|38016.2|37866.2|38008.6|37858.6|18
1623974830000|2021-06-18 00:07:10|38008.8|37858.8|38005.3|37855.3|38015.2|37865.2|38005.1|37855.1|23
1623974840000|2021-06-18 00:07:20|38006.4|37856.4|38003.8|37853.8|38006.4|37856.4|38003.3|37853.3|16
1623974850000|2021-06-18 00:07:30|38002.7|37852.7|37998.7|37848.7|38004|37854|37998.7|37848.7|19
1623974860000|2021-06-18 00:07:40|37998.6|37848.6|37982.4|37832.4|37998.8|37848.8|37977.8|37827.8|26
1623974870000|2021-06-18 00:07:50|37982.8|37832.8|37976|37826|37982.8|37832.8|37971.7|37821.7|27
1623974880000|2021-06-18 00:08:00|37978.7|37828.7|37994.8|37844.8|37994.9|37844.9|37976.6|37826.6|22
1623974890000|2021-06-18 00:08:10|37996.7|37846.7|38009.1|37859.1|38009.1|37859.1|37996.7|37846.7|18
1623974900000|2021-06-18 00:08:20|38008.8|37858.8|38001.7|37851.7|38015.3|37865.3|38001.5|37851.5|25
1623974910000|2021-06-18 00:08:30|38001.4|37851.4|37998|37848|38001.4|37851.4|37997.9|37847.9|17
1623974920000|2021-06-18 00:08:40|37997.5|37847.5|37999.2|37849.2|37999.7|37849.7|37997.2|37847.2|14
1623974930000|2021-06-18 00:08:50|37999.4|37849.4|38001.3|37851.3|38003.8|37853.8|37999.4|37849.4|17
1623974940000|2021-06-18 00:09:00|38002.1|37852.1|38012.8|37862.8|38012.8|37862.8|38000.9|37850.9|14
1623974950000|2021-06-18 00:09:10|38015.4|37865.4|38030.1|37880.1|38030.1|37880.1|38015.4|37865.4|19
1623974960000|2021-06-18 00:09:20|38030.3|37880.3|38022.9|37872.9|38030.4|37880.4|38022.2|37872.2|13
1623974970000|2021-06-18 00:09:30|38024.9|37874.9|38028.2|37878.2|38028.6|37878.6|38022.2|37872.2|24
1623974980000|2021-06-18 00:09:40|38028.5|37878.5|38047.7|37897.7|38048|37898|38028.4|37878.4|26
1623974990000|2021-06-18 00:09:50|38047.9|37897.9|38058.8|37908.8|38058.9|37908.9|38047.9|37897.9|21
1623975000000|2021-06-18 00:10:00|38058.9|37908.9|38071.4|37921.4|38071.7|37921.7|38058.9|37908.9|23
1623975010000|2021-06-18 00:10:10|38070.8|37920.8|38104|37954|38104|37954|38070.7|37920.7|26
1623975020000|2021-06-18 00:10:20|38104.1|37954.1|38100.8|37950.8|38105.1|37955.1|38100.5|37950.5|22
1623975030000|2021-06-18 00:10:30|38100.7|37950.7|38093.9|37943.9|38102.3|37952.3|38093.3|37943.3|25
1623975040000|2021-06-18 00:10:40|38093.2|37943.2|38093.7|37943.7|38095.5|37945.5|38093|37943|20
1623975050000|2021-06-18 00:10:50|38092.8|37942.8|38099.3|37949.3|38100.5|37950.5|38092.8|37942.8|17
1623975060000|2021-06-18 00:11:00|38100.5|37950.5|38112.8|37962.8|38112.8|37962.8|38099|37949|22
1623975070000|2021-06-18 00:11:10|38110.6|37960.6|38132.1|37982.1|38134.4|37984.4|38110.6|37960.6|24
1623975080000|2021-06-18 00:11:20|38133.9|37983.9|38131.6|37981.6|38138.9|37988.9|38128.8|37978.8|23
1623975090000|2021-06-18 00:11:30|38131.7|37981.7|38129.7|37979.7|38134.5|37984.5|38128.7|37978.7|25
1623975100000|2021-06-18 00:11:40|38129.2|37979.2|38126.2|37976.2|38130.1|37980.1|38115.5|37965.5|25
1623975110000|2021-06-18 00:11:50|38126.3|37976.3|38127.2|37977.2|38129.7|37979.7|38125.4|37975.4|18
1623975120000|2021-06-18 00:12:00|38126.7|37976.7|38117.9|37967.9|38126.7|37976.7|38111.6|37961.6|26
1623975130000|2021-06-18 00:12:10|38113|37963|38109.5|37959.5|38118.5|37968.5|38106.8|37956.8|24
1623975140000|2021-06-18 00:12:20|38108.9|37958.9|38121.8|37971.8|38131.9|37981.9|38105.5|37955.5|24
1623975150000|2021-06-18 00:12:30|38122.4|37972.4|38123.1|37973.1|38124.8|37974.8|38113.8|37963.8|25
1623975160000|2021-06-18 00:12:40|38122.2|37972.2|38120.4|37970.4|38124.3|37974.3|38117.8|37967.8|26
1623975170000|2021-06-18 00:12:50|38118.6|37968.6|38123|37973|38124.9|37974.9|38118.6|37968.6|22
1623975180000|2021-06-18 00:13:00|38122.5|37972.5|38122.6|37972.6|38124.7|37974.7|38121.3|37971.3|18
1623975190000|2021-06-18 00:13:10|38123|37973|38121.1|37971.1|38123|37973|38120.4|37970.4|18
1623975200000|2021-06-18 00:13:20|38121.8|37971.8|38148.3|37998.3|38155.6|38005.6|38119.9|37969.9|25
1623975210000|2021-06-18 00:13:30|38148.9|37998.9|38142.3|37992.3|38152.3|38002.3|38139|37989|23
1623975220000|2021-06-18 00:13:40|38142.4|37992.4|38157.2|38007.2|38163.7|38013.7|38139|37989|25
1623975230000|2021-06-18 00:13:50|38158.8|38008.8|38162|38012|38167.8|38017.8|38156.2|38006.2|22
1623975240000|2021-06-18 00:14:00|38165.6|38015.6|38175.1|38025.1|38180|38030|38165.3|38015.3|24
1623975250000|2021-06-18 00:14:10|38175.9|38025.9|38178.9|38028.9|38179.7|38029.7|38173.5|38023.5|25
1623975260000|2021-06-18 00:14:20|38184.3|38034.3|38197.6|38047.6|38203.4|38053.4|38179.6|38029.6|26
1623975270000|2021-06-18 00:14:30|38199|38049|38204.9|38054.9|38210.6|38060.6|38199|38049|20
1623975280000|2021-06-18 00:14:40|38200.2|38050.2|38209.7|38059.7|38221.2|38071.2|38200.2|38050.2|23
1623975290000|2021-06-18 00:14:50|38210|38060|38210.6|38060.6|38222.8|38072.8|38209.4|38059.4|18
1623975300000|2021-06-18 00:15:00|38210.3|38060.3|38199.2|38049.2|38215.1|38065.1|38198.3|38048.3|22
1623975310000|2021-06-18 00:15:10|38201.4|38051.4|38197.4|38047.4|38205.1|38055.1|38190.8|38040.8|27
1623975320000|2021-06-18 00:15:20|38197.5|38047.5|38195.7|38045.7|38198.3|38048.3|38188.5|38038.5|23
1623975330000|2021-06-18 00:15:30|38195.1|38045.1|38195.6|38045.6|38197.2|38047.2|38192.6|38042.6|22
1623975340000|2021-06-18 00:15:40|38195.4|38045.4|38194.9|38044.9|38195.4|38045.4|38189.6|38039.6|21
1623975350000|2021-06-18 00:15:50|38196.3|38046.3|38189.1|38039.1|38196.6|38046.6|38183.4|38033.4|25
1623975360000|2021-06-18 00:16:00|38189|38039|38189.6|38039.6|38189.9|38039.9|38186.4|38036.4|16
1623975370000|2021-06-18 00:16:10|38187.6|38037.6|38204.7|38054.7|38204.7|38054.7|38185.3|38035.3|21
1623975380000|2021-06-18 00:16:20|38204|38054|38209.6|38059.6|38214|38064|38203.8|38053.8|23
1623975390000|2021-06-18 00:16:30|38211.8|38061.8|38220.2|38070.2|38220.2|38070.2|38205.2|38055.2|23
1623975400000|2021-06-18 00:16:40|38216.3|38066.3|38215.6|38065.6|38218.8|38068.8|38213|38063|20
1623975410000|2021-06-18 00:16:50|38214.7|38064.7|38213.7|38063.7|38219.7|38069.7|38213.7|38063.7|17
1623975420000|2021-06-18 00:17:00|38216.1|38066.1|38215.8|38065.8|38218.4|38068.4|38212.9|38062.9|22
1623975430000|2021-06-18 00:17:10|38215.9|38065.9|38229.3|38079.3|38234.9|38084.9|38215.9|38065.9|23
1623975440000|2021-06-18 00:17:20|38229.5|38079.5|38243.3|38093.3|38257|38107|38228.5|38078.5|22
1623975450000|2021-06-18 00:17:30|38242.9|38092.9|38243.9|38093.9|38267.5|38117.5|38242.9|38092.9|28
1623975460000|2021-06-18 00:17:40|38243|38093|38242.2|38092.2|38252.3|38102.3|38240|38090|25
1623975470000|2021-06-18 00:17:50|38241.1|38091.1|38234.5|38084.5|38251.2|38101.2|38234.1|38084.1|26
1623975480000|2021-06-18 00:18:00|38235.3|38085.3|38220.3|38070.3|38242.2|38092.2|38220|38070|24
1623975490000|2021-06-18 00:18:10|38220.7|38070.7|38209.3|38059.3|38228.2|38078.2|38209.3|38059.3|23
1623975500000|2021-06-18 00:18:20|38206.5|38056.5|38194.4|38044.4|38209.9|38059.9|38194.4|38044.4|27
1623975510000|2021-06-18 00:18:30|38193.6|38043.6|38205.1|38055.1|38208.9|38058.9|38192.5|38042.5|27
1623975520000|2021-06-18 00:18:40|38204.4|38054.4|38203.6|38053.6|38212|38062|38194.4|38044.4|29
1623975530000|2021-06-18 00:18:50|38197.9|38047.9|38197.9|38047.9|38198.7|38048.7|38196.7|38046.7|20
1623975540000|2021-06-18 00:19:00|38197.8|38047.8|38215.4|38065.4|38216.4|38066.4|38196.6|38046.6|26
1623975550000|2021-06-18 00:19:10|38214.9|38064.9|38225.1|38075.1|38230|38080|38214.9|38064.9|28
1623975560000|2021-06-18 00:19:20|38225.4|38075.4|38214.2|38064.2|38227.2|38077.2|38209.8|38059.8|27
1623975570000|2021-06-18 00:19:30|38214.8|38064.8|38209.8|38059.8|38215.8|38065.8|38200.6|38050.6|24
1623975580000|2021-06-18 00:19:40|38208.8|38058.8|38205.1|38055.1|38216.9|38066.9|38197|38047|23
1623975590000|2021-06-18 00:19:50|38204.8|38054.8|38210.4|38060.4|38213.8|38063.8|38197.5|38047.5|18
1623975600000|2021-06-18 00:20:00|38202.4|38052.4|38207.4|38057.4|38210.4|38060.4|38202.4|38052.4|13
1623975610000|2021-06-18 00:20:10|38206.8|38056.8|38205|38055|38208.8|38058.8|38196.3|38046.3|20
1623975620000|2021-06-18 00:20:20|38208.8|38058.8|38207.8|38057.8|38208.8|38058.8|38195.9|38045.9|10
1623975630000|2021-06-18 00:20:30|38207.7|38057.7|38198.9|38048.9|38210.5|38060.5|38191.2|38041.2|15
1623975640000|2021-06-18 00:20:40|38197.8|38047.8|38193.5|38043.5|38199.4|38049.4|38193.5|38043.5|13
1623975650000|2021-06-18 00:20:50|38194.5|38044.5|38177.5|38027.5|38194.7|38044.7|38177.1|38027.1|11
1623975660000|2021-06-18 00:21:00|38170|38020|38179.7|38029.7|38182.6|38032.6|38170|38020|20
1623975670000|2021-06-18 00:21:10|38178.7|38028.7|38176.8|38026.8|38179.9|38029.9|38173.4|38023.4|16
1623975680000|2021-06-18 00:21:20|38177.1|38027.1|38174.1|38024.1|38178.4|38028.4|38169.7|38019.7|10
1623975690000|2021-06-18 00:21:30|38171.4|38021.4|38171.1|38021.1|38171.4|38021.4|38158.2|38008.2|3
1623975700000|2021-06-18 00:21:40|38173.4|38023.4|38169.9|38019.9|38176.2|38026.2|38167.9|38017.9|18
1623975710000|2021-06-18 00:21:50|38171.1|38021.1|38170.7|38020.7|38178.4|38028.4|38137.5|37987.5|16
1623975720000|2021-06-18 00:22:00|38178.4|38028.4|38166.3|38016.3|38178.4|38028.4|38145.4|37995.4|8
1623975730000|2021-06-18 00:22:10|38171.5|38021.5|38146.5|37996.5|38171.6|38021.6|38143.8|37993.8|11
1623975740000|2021-06-18 00:22:20|38142.8|37992.8|38143.9|37993.9|38152.4|38002.4|38140|37990|23
1623975750000|2021-06-18 00:22:30|38144.2|37994.2|38135.3|37985.3|38144.2|37994.2|38133.9|37983.9|23
1623975760000|2021-06-18 00:22:40|38135.7|37985.7|38131.6|37981.6|38135.7|37985.7|38127.7|37977.7|18
1623975770000|2021-06-18 00:22:50|38132.8|37982.8|38134.6|37984.6|38140.2|37990.2|38127.9|37977.9|16
1623975780000|2021-06-18 00:23:00|38134.5|37984.5|38115|37965|38138.6|37988.6|38115|37965|24
1623975790000|2021-06-18 00:23:10|38115.4|37965.4|38098.3|37948.3|38124.3|37974.3|38098.3|37948.3|25
1623975800000|2021-06-18 00:23:20|38092.6|37942.6|38102.4|37952.4|38104.2|37954.2|38092.1|37942.1|15
1623975810000|2021-06-18 00:23:30|38104.1|37954.1|38102.8|37952.8|38104.1|37954.1|38100.9|37950.9|20
1623975820000|2021-06-18 00:23:40|38104.9|37954.9|38110.4|37960.4|38120.3|37970.3|38101.7|37951.7|27
1623975830000|2021-06-18 00:23:50|38111.8|37961.8|38115.6|37965.6|38116.4|37966.4|38111.2|37961.2|17
1623975840000|2021-06-18 00:24:00|38115.5|37965.5|38096.5|37946.5|38115.5|37965.5|38096.5|37946.5|22
1623975850000|2021-06-18 00:24:10|38096.3|37946.3|38098.3|37948.3|38098.3|37948.3|38095.9|37945.9|7
1623975860000|2021-06-18 00:24:20|38098.1|37948.1|38095.9|37945.9|38098.1|37948.1|38095|37945|5
1623975870000|2021-06-18 00:24:30|38098.1|37948.1|38092.5|37942.5|38098.1|37948.1|38092.4|37942.4|10
1623975880000|2021-06-18 00:24:40|38092.4|37942.4|38088|37938|38092.4|37942.4|38083.8|37933.8|15
1623975890000|2021-06-18 00:24:50|38087.2|37937.2|38085.5|37935.5|38087.2|37937.2|38085.5|37935.5|12
1623975900000|2021-06-18 00:25:00|38086.5|37936.5|38090.4|37940.4|38098.5|37948.5|38085.5|37935.5|9
1623975910000|2021-06-18 00:25:10|38089.5|37939.5|38097.9|37947.9|38097.9|37947.9|38089.5|37939.5|11
1623975920000|2021-06-18 00:25:20|38098.8|37948.8|38111.6|37961.6|38112.5|37962.5|38095.2|37945.2|23
1623975930000|2021-06-18 00:25:30|38112|37962|38119.7|37969.7|38121.7|37971.7|38111.4|37961.4|22
1623975940000|2021-06-18 00:25:40|38123.2|37973.2|38143.4|37993.4|38143.4|37993.4|38123.2|37973.2|24
1623975950000|2021-06-18 00:25:50|38143|37993|38141.8|37991.8|38143|37993|38140.9|37990.9|20
1623975960000|2021-06-18 00:26:00|38141.4|37991.4|38133.7|37983.7|38142.3|37992.3|38133.1|37983.1|14
1623975970000|2021-06-18 00:26:10|38133.6|37983.6|38122.1|37972.1|38133.6|37983.6|38120.4|37970.4|19
1623975980000|2021-06-18 00:26:20|38121.7|37971.7|38126.2|37976.2|38127.6|37977.6|38120.9|37970.9|10
1623975990000|2021-06-18 00:26:30|38127.6|37977.6|38111.9|37961.9|38127.6|37977.6|38109.2|37959.2|13
1623976000000|2021-06-18 00:26:40|38108.9|37958.9|38107.5|37957.5|38114.1|37964.1|38099.5|37949.5|23
1623976010000|2021-06-18 00:26:50|38107.3|37957.3|38099.4|37949.4|38107.3|37957.3|38099.4|37949.4|23
1623976020000|2021-06-18 00:27:00|38099.8|37949.8|38099.5|37949.5|38099.8|37949.8|38099.3|37949.3|8
1623976030000|2021-06-18 00:27:10|38099.3|37949.3|38082.9|37932.9|38099.3|37949.3|38081.7|37931.7|18
1623976040000|2021-06-18 00:27:20|38082.7|37932.7|38084.2|37934.2|38084.8|37934.8|38082.5|37932.5|18
1623976050000|2021-06-18 00:27:30|38084.1|37934.1|38084.5|37934.5|38089.2|37939.2|38083.9|37933.9|24
1623976060000|2021-06-18 00:27:40|38084.7|37934.7|38081.7|37931.7|38086.7|37936.7|38081.7|37931.7|17
1623976070000|2021-06-18 00:27:50|38083.1|37933.1|38083.4|37933.4|38084.7|37934.7|38081.6|37931.6|13
1623976080000|2021-06-18 00:28:00|38083.8|37933.8|38089.9|37939.9|38089.9|37939.9|38082.7|37932.7|20
1623976090000|2021-06-18 00:28:10|38090.3|37940.3|38099|37949|38099|37949|38090.3|37940.3|17
1623976100000|2021-06-18 00:28:20|38099.3|37949.3|38104.7|37954.7|38104.7|37954.7|38099.3|37949.3|17
1623976110000|2021-06-18 00:28:30|38105.1|37955.1|38103.7|37953.7|38105.8|37955.8|38102.7|37952.7|14
1623976120000|2021-06-18 00:28:40|38102.6|37952.6|38107.6|37957.6|38112.2|37962.2|38102.2|37952.2|18
1623976130000|2021-06-18 00:28:50|38109.2|37959.2|38109.5|37959.5|38110.7|37960.7|38108.6|37958.6|15
1623976140000|2021-06-18 00:29:00|38109.4|37959.4|38092.9|37942.9|38110|37960|38092.8|37942.8|21
1623976150000|2021-06-18 00:29:10|38093.6|37943.6|38080.1|37930.1|38096.7|37946.7|38079.9|37929.9|8
1623976160000|2021-06-18 00:29:20|38080.6|37930.6|38082.1|37932.1|38084.6|37934.6|38080.6|37930.6|11
1623976170000|2021-06-18 00:29:30|38080.8|37930.8|38092|37942|38092|37942|38080.8|37930.8|13
1623976180000|2021-06-18 00:29:40|38092.3|37942.3|38095.5|37945.5|38097.4|37947.4|38092.3|37942.3|16
1623976190000|2021-06-18 00:29:50|38095.6|37945.6|38093.1|37943.1|38096.3|37946.3|38092.4|37942.4|14
1623976200000|2021-06-18 00:30:00|38093.4|37943.4|38089.8|37939.8|38093.4|37943.4|38088.5|37938.5|16
1623976210000|2021-06-18 00:30:10|38089.5|37939.5|38098.1|37948.1|38098.6|37948.6|38089.5|37939.5|22
1623976220000|2021-06-18 00:30:20|38098.6|37948.6|38115.2|37965.2|38115.6|37965.6|38098.6|37948.6|21
1623976230000|2021-06-18 00:30:30|38115.5|37965.5|38111.1|37961.1|38115.5|37965.5|38111.1|37961.1|21
1623976240000|2021-06-18 00:30:40|38116.4|37966.4|38117|37967|38117.4|37967.4|38116.4|37966.4|5
1623976250000|2021-06-18 00:30:50|38116.9|37966.9|38124.2|37974.2|38124.2|37974.2|38116.9|37966.9|7
1623976260000|2021-06-18 00:31:00|38123.8|37973.8|38137.3|37987.3|38138|37988|38123.8|37973.8|16
1623976270000|2021-06-18 00:31:10|38137.5|37987.5|38136.2|37986.2|38138|37988|38136|37986|15
1623976280000|2021-06-18 00:31:20|38138.6|37988.6|38139|37989|38139.3|37989.3|38138.4|37988.4|6
1623976290000|2021-06-18 00:31:30|38138.7|37988.7|38140|37990|38140|37990|38138.7|37988.7|5
1623976300000|2021-06-18 00:31:40|38139.7|37989.7|38139|37989|38139.9|37989.9|38138.6|37988.6|9
1623976310000|2021-06-18 00:31:50|38139.8|37989.8|38145.3|37995.3|38146|37996|38139.8|37989.8|13
1623976320000|2021-06-18 00:32:00|38144.8|37994.8|38145.4|37995.4|38145.4|37995.4|38144.4|37994.4|4
1623976330000|2021-06-18 00:32:10|38145.5|37995.5|38154.8|38004.8|38154.8|38004.8|38145.5|37995.5|9
1623976340000|2021-06-18 00:32:20|38153.7|38003.7|38157.3|38007.3|38158.7|38008.7|38153.7|38003.7|19
1623976350000|2021-06-18 00:32:30|38159|38009|38159.9|38009.9|38161.9|38011.9|38155.1|38005.1|23
1623976360000|2021-06-18 00:32:40|38159.6|38009.6|38172.1|38022.1|38172.1|38022.1|38159|38009|19
1623976370000|2021-06-18 00:32:50|38172.5|38022.5|38159.9|38009.9|38172.9|38022.9|38158.7|38008.7|24
1623976380000|2021-06-18 00:33:00|38164.2|38014.2|38170.3|38020.3|38170.3|38020.3|38160.7|38010.7|21
1623976390000|2021-06-18 00:33:10|38170.7|38020.7|38164.2|38014.2|38170.8|38020.8|38164.2|38014.2|15
1623976400000|2021-06-18 00:33:20|38164.3|38014.3|38167.4|38017.4|38167.7|38017.7|38164.3|38014.3|10
1623976410000|2021-06-18 00:33:30|38166.8|38016.8|38158.2|38008.2|38167.3|38017.3|38158.2|38008.2|16
1623976420000|2021-06-18 00:33:40|38156.7|38006.7|38148.7|37998.7|38158.1|38008.1|38148.4|37998.4|22
1623976430000|2021-06-18 00:33:50|38150|38000|38148.2|37998.2|38150.2|38000.2|38147.8|37997.8|14
1623976440000|2021-06-18 00:34:00|38147.8|37997.8|38148.6|37998.6|38149|37999|38147.7|37997.7|10
1623976450000|2021-06-18 00:34:10|38147.6|37997.6|38145.8|37995.8|38149.2|37999.2|38145.8|37995.8|17
1623976460000|2021-06-18 00:34:20|38146.6|37996.6|38144.8|37994.8|38147.1|37997.1|38144.8|37994.8|17
1623976470000|2021-06-18 00:34:30|38145.2|37995.2|38151.2|38001.2|38151.2|38001.2|38145.1|37995.1|14
1623976480000|2021-06-18 00:34:40|38151.1|38001.1|38160.3|38010.3|38160.3|38010.3|38149.8|37999.8|17
1623976490000|2021-06-18 00:34:50|38159.8|38009.8|38153.5|38003.5|38161|38011|38153.5|38003.5|24
1623976500000|2021-06-18 00:35:00|38152.9|38002.9|38150.4|38000.4|38152.9|38002.9|38149.7|37999.7|21
1623976510000|2021-06-18 00:35:10|38150.7|38000.7|38144.5|37994.5|38150.7|38000.7|38140.9|37990.9|23
1623976520000|2021-06-18 00:35:20|38143.4|37993.4|38134.6|37984.6|38143.4|37993.4|38134.6|37984.6|12
1623976530000|2021-06-18 00:35:30|38134.7|37984.7|38135.1|37985.1|38139.8|37989.8|38134.2|37984.2|22
1623976540000|2021-06-18 00:35:40|38134.3|37984.3|38124.7|37974.7|38134.3|37984.3|38123.9|37973.9|13
1623976550000|2021-06-18 00:35:50|38124.6|37974.6|38120.7|37970.7|38124.6|37974.6|38120.7|37970.7|14
1623976560000|2021-06-18 00:36:00|38119.8|37969.8|38103.9|37953.9|38120.6|37970.6|38101.3|37951.3|23
1623976570000|2021-06-18 00:36:10|38102.2|37952.2|38121.4|37971.4|38121.4|37971.4|38102.1|37952.1|27
1623976580000|2021-06-18 00:36:20|38122.9|37972.9|38123.5|37973.5|38123.5|37973.5|38117.1|37967.1|18
1623976590000|2021-06-18 00:36:30|38122.8|37972.8|38127.1|37977.1|38127.1|37977.1|38120.7|37970.7|20
1623976600000|2021-06-18 00:36:40|38130.3|37980.3|38145.9|37995.9|38145.9|37995.9|38130.3|37980.3|22
1623976610000|2021-06-18 00:36:50|38146.2|37996.2|38146.7|37996.7|38147.5|37997.5|38145.7|37995.7|23
1623976620000|2021-06-18 00:37:00|38146.5|37996.5|38145.7|37995.7|38148.2|37998.2|38144.6|37994.6|26
1623976630000|2021-06-18 00:37:10|38145.4|37995.4|38142.2|37992.2|38145.8|37995.8|38142.2|37992.2|15
1623976640000|2021-06-18 00:37:20|38142.3|37992.3|38142.3|37992.3|38143.1|37993.1|38142.3|37992.3|4
1623976650000|2021-06-18 00:37:30|38141.9|37991.9|38135.8|37985.8|38142.6|37992.6|38135.5|37985.5|14
1623976660000|2021-06-18 00:37:40|38135.1|37985.1|38131.4|37981.4|38135.1|37985.1|38128.6|37978.6|21
1623976670000|2021-06-18 00:37:50|38131.1|37981.1|38123.8|37973.8|38131.1|37981.1|38123.8|37973.8|19
1623976680000|2021-06-18 00:38:00|38123.6|37973.6|38125.3|37975.3|38125.3|37975.3|38123.6|37973.6|9
1623976690000|2021-06-18 00:38:10|38125.2|37975.2|38124.1|37974.1|38125.8|37975.8|38123.9|37973.9|15
1623976700000|2021-06-18 00:38:20|38123.3|37973.3|38119.9|37969.9|38124.6|37974.6|38118|37968|23
1623976710000|2021-06-18 00:38:30|38120.8|37970.8|38119.4|37969.4|38121.5|37971.5|38118.5|37968.5|21
1623976720000|2021-06-18 00:38:40|38117.6|37967.6|38118.9|37968.9|38120|37970|38117.6|37967.6|13
1623976730000|2021-06-18 00:38:50|38118.4|37968.4|38099.2|37949.2|38119|37969|38099.2|37949.2|15
1623976740000|2021-06-18 00:39:00|38098.6|37948.6|38098.9|37948.9|38105.3|37955.3|38098.6|37948.6|18
1623976750000|2021-06-18 00:39:10|38099|37949|38105.1|37955.1|38110.1|37960.1|38098.9|37948.9|22
1623976760000|2021-06-18 00:39:20|38105|37955|38099.3|37949.3|38105|37955|38099.3|37949.3|20
1623976770000|2021-06-18 00:39:30|38099.5|37949.5|38092.2|37942.2|38099.5|37949.5|38092.2|37942.2|24
1623976780000|2021-06-18 00:39:40|38091.7|37941.7|38095.4|37945.4|38095.5|37945.5|38091|37941|18
1623976790000|2021-06-18 00:39:50|38096.9|37946.9|38094.4|37944.4|38100.5|37950.5|38092.8|37942.8|12
1623976800000|2021-06-18 00:40:00|38092|37942|38090.5|37940.5|38093.2|37943.2|38089.8|37939.8|21
1623976810000|2021-06-18 00:40:10|38090.1|37940.1|38089.3|37939.3|38090.6|37940.6|38088.6|37938.6|12
1623976820000|2021-06-18 00:40:20|38089.7|37939.7|38089.3|37939.3|38091.5|37941.5|38087.8|37937.8|12
1623976830000|2021-06-18 00:40:30|38088.3|37938.3|38083.8|37933.8|38090.2|37940.2|38083.8|37933.8|19
1623976840000|2021-06-18 00:40:40|38082.8|37932.8|38069.4|37919.4|38082.8|37932.8|38066.5|37916.5|18
1623976850000|2021-06-18 00:40:50|38070.1|37920.1|38071.3|37921.3|38071.3|37921.3|38068.6|37918.6|15
1623976860000|2021-06-18 00:41:00|38068.2|37918.2|38060|37910|38068.5|37918.5|38058.9|37908.9|24
1623976870000|2021-06-18 00:41:10|38060.3|37910.3|38069.6|37919.6|38072.9|37922.9|38058.9|37908.9|24
1623976880000|2021-06-18 00:41:20|38070.2|37920.2|38071.9|37921.9|38077.1|37927.1|38070.2|37920.2|24
1623976890000|2021-06-18 00:41:30|38075.7|37925.7|38078.3|37928.3|38086.1|37936.1|38075.6|37925.6|20
1623976900000|2021-06-18 00:41:40|38080|37930|38076.5|37926.5|38080|37930|38075.2|37925.2|22
1623976910000|2021-06-18 00:41:50|38075.9|37925.9|38067.9|37917.9|38077.2|37927.2|38067.9|37917.9|22
1623976920000|2021-06-18 00:42:00|38067.3|37917.3|38061.6|37911.6|38069.3|37919.3|38061.6|37911.6|23
1623976930000|2021-06-18 00:42:10|38061.3|37911.3|38073.4|37923.4|38073.4|37923.4|38061.3|37911.3|22
1623976940000|2021-06-18 00:42:20|38071.7|37921.7|38077.5|37927.5|38077.5|37927.5|38071.7|37921.7|17
1623976950000|2021-06-18 00:42:30|38076.8|37926.8|38072.7|37922.7|38076.8|37926.8|38072.7|37922.7|15
1623976960000|2021-06-18 00:42:40|38076.3|37926.3|38061.2|37911.2|38076.3|37926.3|38060.5|37910.5|25
1623976970000|2021-06-18 00:42:50|38061.9|37911.9|38064.2|37914.2|38064.6|37914.6|38059.3|37909.3|23
1623976980000|2021-06-18 00:43:00|38063.5|37913.5|38075.6|37925.6|38075.7|37925.7|38063.1|37913.1|22
1623976990000|2021-06-18 00:43:10|38075.5|37925.5|38070|37920|38075.5|37925.5|38061.9|37911.9|23
1623977000000|2021-06-18 00:43:20|38065.9|37915.9|38066.8|37916.8|38067.4|37917.4|38061.9|37911.9|20
1623977010000|2021-06-18 00:43:30|38068|37918|38075.1|37925.1|38075.1|37925.1|38068|37918|19
1623977020000|2021-06-18 00:43:40|38074.5|37924.5|38071.7|37921.7|38074.7|37924.7|38070.7|37920.7|13
1623977030000|2021-06-18 00:43:50|38070.7|37920.7|38071.6|37921.6|38071.7|37921.7|38070.7|37920.7|8
1623977040000|2021-06-18 00:44:00|38071.7|37921.7|38073.4|37923.4|38073.5|37923.5|38071.4|37921.4|8
1623977050000|2021-06-18 00:44:10|38074.3|37924.3|38071.9|37921.9|38074.3|37924.3|38071.8|37921.8|7
1623977060000|2021-06-18 00:44:20|38070.7|37920.7|38068.5|37918.5|38072.8|37922.8|38067.2|37917.2|13
1623977070000|2021-06-18 00:44:30|38067.3|37917.3|38063.3|37913.3|38067.3|37917.3|38063|37913|16
1623977080000|2021-06-18 00:44:40|38063.4|37913.4|38044.4|37894.4|38063.7|37913.7|38044.4|37894.4|20
1623977090000|2021-06-18 00:44:50|38039.8|37889.8|38027.9|37877.9|38039.9|37889.9|38025.3|37875.3|26
1623977100000|2021-06-18 00:45:00|38028|37878|38041.1|37891.1|38041.1|37891.1|38026.5|37876.5|23
1623977110000|2021-06-18 00:45:10|38041|37891|38054.7|37904.7|38054.7|37904.7|38041|37891|21
1623977120000|2021-06-18 00:45:20|38056.1|37906.1|38055.5|37905.5|38057.7|37907.7|38054.4|37904.4|22
1623977130000|2021-06-18 00:45:30|38055.7|37905.7|38070.3|37920.3|38070.3|37920.3|38054.3|37904.3|23
1623977140000|2021-06-18 00:45:40|38069.1|37919.1|38073.8|37923.8|38075.6|37925.6|38069.1|37919.1|18
1623977150000|2021-06-18 00:45:50|38074.2|37924.2|38075.1|37925.1|38076.2|37926.2|38073.3|37923.3|17
1623977160000|2021-06-18 00:46:00|38074.3|37924.3|38076.1|37926.1|38076.2|37926.2|38074.3|37924.3|12
1623977170000|2021-06-18 00:46:10|38075.8|37925.8|38073.6|37923.6|38075.8|37925.8|38073.4|37923.4|17
1623977180000|2021-06-18 00:46:20|38073.7|37923.7|38073.5|37923.5|38074.3|37924.3|38073.5|37923.5|10
1623977190000|2021-06-18 00:46:30|38073.2|37923.2|38072.1|37922.1|38073.2|37923.2|38069.3|37919.3|9
1623977200000|2021-06-18 00:46:40|38071.2|37921.2|38072.3|37922.3|38074.1|37924.1|38069.7|37919.7|14
1623977210000|2021-06-18 00:46:50|38075.7|37925.7|38072.1|37922.1|38075.7|37925.7|38071.9|37921.9|8
1623977220000|2021-06-18 00:47:00|38072.4|37922.4|38077.6|37927.6|38079.1|37929.1|38071.5|37921.5|21
1623977230000|2021-06-18 00:47:10|38077.3|37927.3|38080.4|37930.4|38081.7|37931.7|38077.3|37927.3|20
1623977240000|2021-06-18 00:47:20|38079.6|37929.6|38078.9|37928.9|38085|37935|38078.5|37928.5|23
1623977250000|2021-06-18 00:47:30|38079.2|37929.2|38078|37928|38079.7|37929.7|38073.6|37923.6|22
1623977260000|2021-06-18 00:47:40|38077.2|37927.2|38077.3|37927.3|38078.1|37928.1|38073.4|37923.4|18
1623977270000|2021-06-18 00:47:50|38077.4|37927.4|38074|37924|38077.4|37927.4|38068|37918|22
1623977280000|2021-06-18 00:48:00|38073.5|37923.5|38065|37915|38073.5|37923.5|38062.2|37912.2|24
1623977290000|2021-06-18 00:48:10|38063.8|37913.8|38059.1|37909.1|38064.7|37914.7|38056.5|37906.5|23
1623977300000|2021-06-18 00:48:20|38059|37909|38056.9|37906.9|38062.1|37912.1|38053.1|37903.1|25
1623977310000|2021-06-18 00:48:30|38056.8|37906.8|38060.1|37910.1|38060.1|37910.1|38055.7|37905.7|19
1623977320000|2021-06-18 00:48:40|38061.6|37911.6|38065.4|37915.4|38071.6|37921.6|38057.8|37907.8|22
1623977330000|2021-06-18 00:48:50|38066.3|37916.3|38051.2|37901.2|38066.3|37916.3|38051.2|37901.2|22
1623977340000|2021-06-18 00:49:00|38051.1|37901.1|38039.5|37889.5|38056.1|37906.1|38039.5|37889.5|22
1623977350000|2021-06-18 00:49:10|38039.9|37889.9|38052.1|37902.1|38052.7|37902.7|38038|37888|23
1623977360000|2021-06-18 00:49:20|38052|37902|38053.5|37903.5|38054.4|37904.4|38051.2|37901.2|19
1623977370000|2021-06-18 00:49:30|38053.6|37903.6|38051.9|37901.9|38054.4|37904.4|38051.9|37901.9|18
1623977380000|2021-06-18 00:49:40|38051.5|37901.5|38044.1|37894.1|38051.5|37901.5|38042.9|37892.9|17
1623977390000|2021-06-18 00:49:50|38044.9|37894.9|38038.8|37888.8|38044.9|37894.9|38037.8|37887.8|19
1623977400000|2021-06-18 00:50:00|38039.4|37889.4|38037.2|37887.2|38039.4|37889.4|38035.4|37885.4|14
1623977410000|2021-06-18 00:50:10|38037.1|37887.1|38041.5|37891.5|38041.7|37891.7|38036.8|37886.8|15
1623977420000|2021-06-18 00:50:20|38043.2|37893.2|38048.5|37898.5|38051.5|37901.5|38043.2|37893.2|24
1623977430000|2021-06-18 00:50:30|38047.8|37897.8|38046.4|37896.4|38049.1|37899.1|38046.2|37896.2|22
1623977440000|2021-06-18 00:50:40|38046.5|37896.5|38054.6|37904.6|38054.9|37904.9|38046|37896|24
1623977450000|2021-06-18 00:50:50|38053.8|37903.8|38054.3|37904.3|38054.6|37904.6|38053.6|37903.6|11
1623977460000|2021-06-18 00:51:00|38054.6|37904.6|38057.5|37907.5|38057.5|37907.5|38054.2|37904.2|9
1623977470000|2021-06-18 00:51:10|38056.7|37906.7|38068.8|37918.8|38068.8|37918.8|38056|37906|19
1623977480000|2021-06-18 00:51:20|38068.2|37918.2|38060.8|37910.8|38069.2|37919.2|38059.4|37909.4|25
1623977490000|2021-06-18 00:51:30|38060.4|37910.4|38069.6|37919.6|38069.6|37919.6|38060.3|37910.3|13
1623977500000|2021-06-18 00:51:40|38065.3|37915.3|38057.3|37907.3|38069.8|37919.8|38055.4|37905.4|17
1623977510000|2021-06-18 00:51:50|38058.1|37908.1|38059.5|37909.5|38060|37910|38057.3|37907.3|23
1623977520000|2021-06-18 00:52:00|38062.1|37912.1|38061.4|37911.4|38064.1|37914.1|38061.2|37911.2|10
1623977530000|2021-06-18 00:52:10|38060.9|37910.9|38049.8|37899.8|38060.9|37910.9|38049.1|37899.1|18
1623977540000|2021-06-18 00:52:20|38050|37900|38050.2|37900.2|38050.3|37900.3|38049.2|37899.2|12
1623977550000|2021-06-18 00:52:30|38049.5|37899.5|38045.2|37895.2|38049.5|37899.5|38044.8|37894.8|20
1623977560000|2021-06-18 00:52:40|38041.7|37891.7|38037.3|37887.3|38042.1|37892.1|38037.3|37887.3|14
1623977570000|2021-06-18 00:52:50|38037.5|37887.5|38037|37887|38037.5|37887.5|38035.6|37885.6|20
1623977580000|2021-06-18 00:53:00|38037.3|37887.3|38036.3|37886.3|38037.3|37887.3|38036.3|37886.3|3
1623977590000|2021-06-18 00:53:10|38036.1|37886.1|38008.2|37858.2|38036.1|37886.1|38005.1|37855.1|21
1623977600000|2021-06-18 00:53:20|38008.5|37858.5|37997.1|37847.1|38009.8|37859.8|37994.8|37844.8|27
1623977610000|2021-06-18 00:53:30|37996.9|37846.9|37994.4|37844.4|37998.4|37848.4|37993.4|37843.4|23
1623977620000|2021-06-18 00:53:40|37995.1|37845.1|37993.6|37843.6|37996.2|37846.2|37992.2|37842.2|19
1623977630000|2021-06-18 00:53:50|37993.7|37843.7|38006.5|37856.5|38014.5|37864.5|37991.8|37841.8|23
1623977640000|2021-06-18 00:54:00|37999.7|37849.7|37995.1|37845.1|38005|37855|37995.1|37845.1|26
1623977650000|2021-06-18 00:54:10|37996.2|37846.2|37981.8|37831.8|37996.4|37846.4|37981.8|37831.8|19
1623977660000|2021-06-18 00:54:20|37981|37831|37953.7|37803.7|37983.2|37833.2|37952|37802|24
1623977670000|2021-06-18 00:54:30|37953.5|37803.5|37955.7|37805.7|37960.5|37810.5|37953.5|37803.5|13
1623977680000|2021-06-18 00:54:40|37960.6|37810.6|37984.8|37834.8|37989.5|37839.5|37960.6|37810.6|25
1623977690000|2021-06-18 00:54:50|37984.9|37834.9|37950.8|37800.8|37985.1|37835.1|37950.8|37800.8|20
1623977700000|2021-06-18 00:55:00|37951.2|37801.2|37953.3|37803.3|37953.3|37803.3|37949.1|37799.1|19
1623977710000|2021-06-18 00:55:10|37953.4|37803.4|37967.5|37817.5|37970.5|37820.5|37952|37802|27
1623977720000|2021-06-18 00:55:20|37955.3|37805.3|37964.9|37814.9|37969.1|37819.1|37951.3|37801.3|26
1623977730000|2021-06-18 00:55:30|37967.9|37817.9|37968|37818|37970.5|37820.5|37965.1|37815.1|11
1623977740000|2021-06-18 00:55:40|37964.1|37814.1|37883.3|37733.3|37964.1|37814.1|37883.3|37733.3|22
1623977750000|2021-06-18 00:55:50|37881.3|37731.3|37826.3|37676.3|37881.3|37731.3|37783.1|37633.1|28
1623977760000|2021-06-18 00:56:00|37827.2|37677.2|37833|37683|37838.8|37688.8|37819.2|37669.2|27
1623977770000|2021-06-18 00:56:10|37832.9|37682.9|37818.8|37668.8|37866|37716|37818.5|37668.5|28
1623977780000|2021-06-18 00:56:20|37819.2|37669.2|37826.6|37676.6|37841.1|37691.1|37818.5|37668.5|22
1623977790000|2021-06-18 00:56:30|37831.8|37681.8|37845.3|37695.3|37846.1|37696.1|37827.8|37677.8|25
1623977800000|2021-06-18 00:56:40|37843.8|37693.8|37846.3|37696.3|37846.9|37696.9|37841.5|37691.5|27
1623977810000|2021-06-18 00:56:50|37846.6|37696.6|37837.9|37687.9|37847.8|37697.8|37835.9|37685.9|22
1623977820000|2021-06-18 00:57:00|37838.5|37688.5|37830.3|37680.3|37838.7|37688.7|37830.3|37680.3|26
1623977830000|2021-06-18 00:57:10|37828.2|37678.2|37804.9|37654.9|37830.4|37680.4|37803.6|37653.6|26
1623977840000|2021-06-18 00:57:20|37802.6|37652.6|37808.4|37658.4|37816.2|37666.2|37793.4|37643.4|28
1623977850000|2021-06-18 00:57:30|37806.5|37656.5|37801.1|37651.1|37811.7|37661.7|37801.1|37651.1|28
1623977860000|2021-06-18 00:57:40|37800.8|37650.8|37795|37645|37800.8|37650.8|37794.2|37644.2|25
1623977870000|2021-06-18 00:57:50|37791.2|37641.2|37772.3|37622.3|37792.1|37642.1|37771|37621|23
1623977880000|2021-06-18 00:58:00|37773.9|37623.9|37778.7|37628.7|37784.3|37634.3|37769.9|37619.9|26
1623977890000|2021-06-18 00:58:10|37779.1|37629.1|37761.3|37611.3|37780.7|37630.7|37761.3|37611.3|28
1623977900000|2021-06-18 00:58:20|37763.2|37613.2|37761.3|37611.3|37764.7|37614.7|37760.7|37610.7|22
1623977910000|2021-06-18 00:58:30|37761.1|37611.1|37724|37574|37761.1|37611.1|37723|37573|28
1623977920000|2021-06-18 00:58:40|37716.9|37566.9|37710.2|37560.2|37716.9|37566.9|37666.3|37516.3|27
1623977930000|2021-06-18 00:58:50|37710.1|37560.1|37727.7|37577.7|37727.7|37577.7|37708|37558|26
1623977940000|2021-06-18 00:59:00|37730.9|37580.9|37749.5|37599.5|37763.3|37613.3|37728.7|37578.7|26
1623977950000|2021-06-18 00:59:10|37747.1|37597.1|37751.2|37601.2|37761.1|37611.1|37747.1|37597.1|28
1623977960000|2021-06-18 00:59:20|37750.4|37600.4|37753.5|37603.5|37754.1|37604.1|37750.4|37600.4|15
1623977970000|2021-06-18 00:59:30|37754.5|37604.5|37752.3|37602.3|37755.2|37605.2|37751.3|37601.3|19
1623977980000|2021-06-18 00:59:40|37753.6|37603.6|37754.2|37604.2|37755.9|37605.9|37752.3|37602.3|14
1623977990000|2021-06-18 00:59:50|37752.7|37602.7|37756|37606|37756|37606|37752.7|37602.7|12
1623978000000|2021-06-18 01:00:00|37756.1|37606.1|37760.8|37610.8|37760.8|37610.8|37752|37602|22
1623978010000|2021-06-18 01:00:10|37759.6|37609.6|37791.8|37641.8|37791.8|37641.8|37759.6|37609.6|28
1623978020000|2021-06-18 01:00:20|37792.3|37642.3|37793.5|37643.5|37811|37661|37792.3|37642.3|25
1623978030000|2021-06-18 01:00:30|37798.9|37648.9|37808|37658|37808|37658|37793|37643|27
1623978040000|2021-06-18 01:00:40|37806.1|37656.1|37823|37673|37823.3|37673.3|37806.1|37656.1|24
1623978050000|2021-06-18 01:00:50|37825.2|37675.2|37824.7|37674.7|37834.6|37684.6|37824.7|37674.7|28
1623978060000|2021-06-18 01:01:00|37823.8|37673.8|37822.8|37672.8|37825.7|37675.7|37818.5|37668.5|27
1623978070000|2021-06-18 01:01:10|37822.7|37672.7|37835|37685|37835|37685|37822.7|37672.7|21
1623978080000|2021-06-18 01:01:20|37837.3|37687.3|37838.6|37688.6|37840.6|37690.6|37835.7|37685.7|19
1623978090000|2021-06-18 01:01:30|37840|37690|37846.2|37696.2|37846.2|37696.2|37839.6|37689.6|16
1623978100000|2021-06-18 01:01:40|37843.2|37693.2|37845.1|37695.1|37846|37696|37843.2|37693.2|20
1623978110000|2021-06-18 01:01:50|37845.2|37695.2|37848.9|37698.9|37848.9|37698.9|37845.2|37695.2|15
1623978120000|2021-06-18 01:02:00|37849|37699|37835.4|37685.4|37849|37699|37828.1|37678.1|27
1623978130000|2021-06-18 01:02:10|37839.8|37689.8|37853.8|37703.8|37853.8|37703.8|37839.8|37689.8|24
1623978140000|2021-06-18 01:02:20|37853.9|37703.9|37862.9|37712.9|37862.9|37712.9|37851.3|37701.3|25
1623978150000|2021-06-18 01:02:30|37863.2|37713.2|37862.8|37712.8|37863.8|37713.8|37862.7|37712.7|13
1623978160000|2021-06-18 01:02:40|37862.6|37712.6|37862.5|37712.5|37862.8|37712.8|37862.5|37712.5|3
1623978170000|2021-06-18 01:02:50|37863.4|37713.4|37863.8|37713.8|37863.8|37713.8|37863.3|37713.3|4
1623978180000|2021-06-18 01:03:00|37861.7|37711.7|37858.3|37708.3|37862.9|37712.9|37857.2|37707.2|16
1623978190000|2021-06-18 01:03:10|37859|37709|37841.8|37691.8|37860.4|37710.4|37841.1|37691.1|23
1623978200000|2021-06-18 01:03:20|37841|37691|37812.5|37662.5|37841.1|37691.1|37812.3|37662.3|26
1623978210000|2021-06-18 01:03:30|37810|37660|37777.4|37627.4|37819.8|37669.8|37774.8|37624.8|23
1623978220000|2021-06-18 01:03:40|37776.4|37626.4|37757.7|37607.7|37776.4|37626.4|37757.7|37607.7|24
1623978230000|2021-06-18 01:03:50|37757.9|37607.9|37745.7|37595.7|37757.9|37607.9|37744.7|37594.7|23
1623978240000|2021-06-18 01:04:00|37742.9|37592.9|37711.6|37561.6|37743.4|37593.4|37711.4|37561.4|25
1623978250000|2021-06-18 01:04:10|37714.5|37564.5|37711.3|37561.3|37714.5|37564.5|37710|37560|17
1623978260000|2021-06-18 01:04:20|37711.1|37561.1|37708.6|37558.6|37712.4|37562.4|37708.6|37558.6|17
1623978270000|2021-06-18 01:04:30|37706.4|37556.4|37708.6|37558.6|37708.6|37558.6|37705.2|37555.2|23
1623978280000|2021-06-18 01:04:40|37708.9|37558.9|37674.4|37524.4|37709.2|37559.2|37670.7|37520.7|26
1623978290000|2021-06-18 01:04:50|37676.6|37526.6|37681.4|37531.4|37693.1|37543.1|37673.5|37523.5|26
1623978300000|2021-06-18 01:05:00|37683.9|37533.9|37686|37536|37691.7|37541.7|37679.3|37529.3|27
1623978310000|2021-06-18 01:05:10|37686.7|37536.7|37715.5|37565.5|37715.5|37565.5|37685.3|37535.3|26
1623978320000|2021-06-18 01:05:20|37721.7|37571.7|37727.2|37577.2|37727.2|37577.2|37719.3|37569.3|26
1623978330000|2021-06-18 01:05:30|37727.4|37577.4|37729.7|37579.7|37729.7|37579.7|37715.2|37565.2|23
1623978340000|2021-06-18 01:05:40|37725.9|37575.9|37721.1|37571.1|37738.2|37588.2|37720.6|37570.6|24
1623978350000|2021-06-18 01:05:50|37720.3|37570.3|37700.6|37550.6|37720.3|37570.3|37700.6|37550.6|19
1623978360000|2021-06-18 01:06:00|37699.6|37549.6|37711.9|37561.9|37712.7|37562.7|37699.6|37549.6|20
1623978370000|2021-06-18 01:06:10|37712|37562|37727|37577|37727.2|37577.2|37710|37560|27
1623978380000|2021-06-18 01:06:20|37728.9|37578.9|37741.3|37591.3|37741.3|37591.3|37728.9|37578.9|28
1623978390000|2021-06-18 01:06:30|37745.5|37595.5|37755.4|37605.4|37760.7|37610.7|37745.5|37595.5|19
1623978400000|2021-06-18 01:06:40|37754.7|37604.7|37737.3|37587.3|37757.1|37607.1|37737.3|37587.3|16
1623978410000|2021-06-18 01:06:50|37737.4|37587.4|37737.5|37587.5|37738|37588|37733.4|37583.4|12
1623978420000|2021-06-18 01:07:00|37738.2|37588.2|37730.5|37580.5|37738.2|37588.2|37727.2|37577.2|23
1623978430000|2021-06-18 01:07:10|37730.2|37580.2|37730.5|37580.5|37732.1|37582.1|37729.8|37579.8|11
1623978440000|2021-06-18 01:07:20|37730.1|37580.1|37730.5|37580.5|37730.5|37580.5|37730.1|37580.1|5
1623978450000|2021-06-18 01:07:30|37730.3|37580.3|37730.2|37580.2|37730.3|37580.3|37729.8|37579.8|6
1623978460000|2021-06-18 01:07:40|37729.8|37579.8|37730.1|37580.1|37730.3|37580.3|37729.8|37579.8|5
1623978470000|2021-06-18 01:07:50|37730.4|37580.4|37744|37594|37744.9|37594.9|37730.1|37580.1|19
1623978480000|2021-06-18 01:08:00|37745.5|37595.5|37753.8|37603.8|37754.3|37604.3|37744.2|37594.2|22
1623978490000|2021-06-18 01:08:10|37753.3|37603.3|37764.1|37614.1|37765.2|37615.2|37753.1|37603.1|12
1623978500000|2021-06-18 01:08:20|37765.4|37615.4|37772.3|37622.3|37772.6|37622.6|37764.3|37614.3|22
1623978510000|2021-06-18 01:08:30|37772.5|37622.5|37790.9|37640.9|37790.9|37640.9|37772.2|37622.2|22
1623978520000|2021-06-18 01:08:40|37793|37643|37804.2|37654.2|37804.2|37654.2|37790.4|37640.4|14
1623978530000|2021-06-18 01:08:50|37804|37654|37782.8|37632.8|37804.2|37654.2|37776.4|37626.4|23
1623978540000|2021-06-18 01:09:00|37783.2|37633.2|37785.3|37635.3|37785.3|37635.3|37782.3|37632.3|10
1623978550000|2021-06-18 01:09:10|37785.1|37635.1|37774.5|37624.5|37786.6|37636.6|37774.5|37624.5|9
1623978560000|2021-06-18 01:09:20|37766.8|37616.8|37751.9|37601.9|37766.8|37616.8|37751.1|37601.1|25
1623978570000|2021-06-18 01:09:30|37753.4|37603.4|37752.6|37602.6|37756.4|37606.4|37752.6|37602.6|16
1623978580000|2021-06-18 01:09:40|37746.9|37596.9|37748.4|37598.4|37748.4|37598.4|37746.1|37596.1|12
1623978590000|2021-06-18 01:09:50|37746.2|37596.2|37745.4|37595.4|37746.7|37596.7|37745.4|37595.4|18
1623978600000|2021-06-18 01:10:00|37743|37593|37746|37596|37746.5|37596.5|37742.7|37592.7|15
1623978610000|2021-06-18 01:10:10|37746.7|37596.7|37771|37621|37774.5|37624.5|37746.7|37596.7|24
1623978620000|2021-06-18 01:10:20|37771.2|37621.2|37779.8|37629.8|37781.1|37631.1|37768.3|37618.3|23
1623978630000|2021-06-18 01:10:30|37779.9|37629.9|37783.9|37633.9|37783.9|37633.9|37779.1|37629.1|19
1623978640000|2021-06-18 01:10:40|37783.8|37633.8|37787.2|37637.2|37787.2|37637.2|37783.8|37633.8|14
1623978650000|2021-06-18 01:10:50|37787.7|37637.7|37797.1|37647.1|37797.1|37647.1|37787.7|37637.7|19
1623978660000|2021-06-18 01:11:00|37797|37647|37799.9|37649.9|37801.8|37651.8|37795.3|37645.3|20
1623978670000|2021-06-18 01:11:10|37799.3|37649.3|37807.5|37657.5|37807.5|37657.5|37799.3|37649.3|13
1623978680000|2021-06-18 01:11:20|37807.7|37657.7|37815.1|37665.1|37816.3|37666.3|37807.5|37657.5|20
1623978690000|2021-06-18 01:11:30|37815.7|37665.7|37828.4|37678.4|37829|37679|37815.1|37665.1|18
1623978700000|2021-06-18 01:11:40|37827.8|37677.8|37831.7|37681.7|37832.3|37682.3|37827|37677|20
1623978710000|2021-06-18 01:11:50|37832.3|37682.3|37821.8|37671.8|37832.3|37682.3|37820.9|37670.9|24
1623978720000|2021-06-18 01:12:00|37821.7|37671.7|37795.4|37645.4|37821.7|37671.7|37794.7|37644.7|22
1623978730000|2021-06-18 01:12:10|37794.7|37644.7|37784|37634|37795.4|37645.4|37784|37634|22
1623978740000|2021-06-18 01:12:20|37780.9|37630.9|37781.2|37631.2|37785.1|37635.1|37779.2|37629.2|21
1623978750000|2021-06-18 01:12:30|37781.3|37631.3|37794.5|37644.5|37796|37646|37781.3|37631.3|19
1623978760000|2021-06-18 01:12:40|37795.6|37645.6|37799.1|37649.1|37799.1|37649.1|37794.7|37644.7|18
1623978770000|2021-06-18 01:12:50|37799.2|37649.2|37783|37633|37799.2|37649.2|37781.3|37631.3|24
1623978780000|2021-06-18 01:13:00|37781.5|37631.5|37783.3|37633.3|37783.3|37633.3|37781.3|37631.3|13
1623978790000|2021-06-18 01:13:10|37783.4|37633.4|37787.9|37637.9|37789|37639|37783.4|37633.4|12
1623978800000|2021-06-18 01:13:20|37789|37639|37799.2|37649.2|37801.8|37651.8|37789|37639|17
1623978810000|2021-06-18 01:13:30|37801.7|37651.7|37813.5|37663.5|37815|37665|37801.7|37651.7|19
1623978820000|2021-06-18 01:13:40|37814.1|37664.1|37810.8|37660.8|37814.1|37664.1|37807.2|37657.2|9
1623978830000|2021-06-18 01:13:50|37811.1|37661.1|37806|37656|37811.1|37661.1|37802.8|37652.8|14
1623978840000|2021-06-18 01:14:00|37805.8|37655.8|37786.4|37636.4|37806.2|37656.2|37786.4|37636.4|19
1623978850000|2021-06-18 01:14:10|37785.6|37635.6|37767.5|37617.5|37785.6|37635.6|37766.8|37616.8|19
1623978860000|2021-06-18 01:14:20|37766.9|37616.9|37762.8|37612.8|37767.1|37617.1|37762.8|37612.8|11
1623978870000|2021-06-18 01:14:30|37762.1|37612.1|37768.1|37618.1|37768.1|37618.1|37756.4|37606.4|21
1623978880000|2021-06-18 01:14:40|37768.7|37618.7|37773.3|37623.3|37775.3|37625.3|37768.7|37618.7|20
1623978890000|2021-06-18 01:14:50|37773.6|37623.6|37774|37624|37774.7|37624.7|37771.3|37621.3|16
1623978900000|2021-06-18 01:15:00|37774.3|37624.3|37773.2|37623.2|37775.6|37625.6|37772.3|37622.3|20
1623978910000|2021-06-18 01:15:10|37772.6|37622.6|37806.8|37656.8|37806.8|37656.8|37772.6|37622.6|24
1623978920000|2021-06-18 01:15:20|37808.2|37658.2|37809.6|37659.6|37809.6|37659.6|37808.2|37658.2|22
1623978930000|2021-06-18 01:15:30|37811.2|37661.2|37820.7|37670.7|37821.1|37671.1|37811|37661|23
1623978940000|2021-06-18 01:15:40|37822.1|37672.1|37833.9|37683.9|37835.4|37685.4|37820.6|37670.6|18
1623978950000|2021-06-18 01:15:50|37836.3|37686.3|37826.6|37676.6|37839.7|37689.7|37824.5|37674.5|22
1623978960000|2021-06-18 01:16:00|37827.2|37677.2|37827.6|37677.6|37828.2|37678.2|37825|37675|16
1623978970000|2021-06-18 01:16:10|37826.8|37676.8|37822.4|37672.4|37828|37678|37819.8|37669.8|12
1623978980000|2021-06-18 01:16:20|37822.8|37672.8|37817|37667|37822.8|37672.8|37817|37667|18
1623978990000|2021-06-18 01:16:30|37818.1|37668.1|37816.3|37666.3|37818.1|37668.1|37816.3|37666.3|8
1623979000000|2021-06-18 01:16:40|37816.5|37666.5|37816.6|37666.6|37816.6|37666.6|37816.5|37666.5|2
1623979010000|2021-06-18 01:16:50|37816.5|37666.5|37817.6|37667.6|37817.6|37667.6|37816.5|37666.5|7
1623979020000|2021-06-18 01:17:00|37818.7|37668.7|37830.3|37680.3|37831.5|37681.5|37818.4|37668.4|18
1623979030000|2021-06-18 01:17:10|37834|37684|37838.4|37688.4|37839.2|37689.2|37827.6|37677.6|21
1623979040000|2021-06-18 01:17:20|37839.3|37689.3|37844.1|37694.1|37844.2|37694.2|37839.3|37689.3|12
1623979050000|2021-06-18 01:17:30|37844.2|37694.2|37853.2|37703.2|37854.4|37704.4|37844.2|37694.2|14
1623979060000|2021-06-18 01:17:40|37852.9|37702.9|37842.3|37692.3|37853.4|37703.4|37842.3|37692.3|17
1623979070000|2021-06-18 01:17:50|37843.6|37693.6|37845.4|37695.4|37846.3|37696.3|37841.3|37691.3|17
1623979080000|2021-06-18 01:18:00|37844.7|37694.7|37821.5|37671.5|37845.6|37695.6|37821.2|37671.2|24
1623979090000|2021-06-18 01:18:10|37821.8|37671.8|37822.1|37672.1|37822.3|37672.3|37821.8|37671.8|7
1623979100000|2021-06-18 01:18:20|37822.4|37672.4|37810.4|37660.4|37822.8|37672.8|37810.4|37660.4|10
1623979110000|2021-06-18 01:18:30|37808.4|37658.4|37805.7|37655.7|37808.4|37658.4|37800.4|37650.4|24
1623979120000|2021-06-18 01:18:40|37805|37655|37805.1|37655.1|37805.5|37655.5|37801.5|37651.5|20
1623979130000|2021-06-18 01:18:50|37805.2|37655.2|37821.9|37671.9|37823|37673|37803.2|37653.2|15
1623979140000|2021-06-18 01:19:00|37822.3|37672.3|37818.4|37668.4|37824.1|37674.1|37814.3|37664.3|28
1623979150000|2021-06-18 01:19:10|37820|37670|37805.9|37655.9|37820|37670|37804.1|37654.1|21
1623979160000|2021-06-18 01:19:20|37803.2|37653.2|37794.9|37644.9|37804.4|37654.4|37794.9|37644.9|16
1623979170000|2021-06-18 01:19:30|37794.8|37644.8|37790.9|37640.9|37794.8|37644.8|37775.7|37625.7|25
1623979180000|2021-06-18 01:19:40|37790.7|37640.7|37775.9|37625.9|37791.2|37641.2|37775.5|37625.5|15
1623979190000|2021-06-18 01:19:50|37776|37626|37775.2|37625.2|37778.5|37628.5|37775.1|37625.1|17
1623979200000|2021-06-18 01:20:00|37776.1|37626.1|37765.3|37615.3|37776.2|37626.2|37765.3|37615.3|21
1623979210000|2021-06-18 01:20:10|37759.4|37609.4|37752.9|37602.9|37759.4|37609.4|37750.7|37600.7|23
1623979220000|2021-06-18 01:20:20|37752.3|37602.3|37751.9|37601.9|37753.4|37603.4|37751|37601|20
1623979230000|2021-06-18 01:20:30|37753.3|37603.3|37763.9|37613.9|37763.9|37613.9|37752.2|37602.2|19
1623979240000|2021-06-18 01:20:40|37765.8|37615.8|37775|37625|37775|37625|37765.8|37615.8|15
1623979250000|2021-06-18 01:20:50|37774.8|37624.8|37766.3|37616.3|37775|37625|37765.9|37615.9|22
1623979260000|2021-06-18 01:21:00|37766.4|37616.4|37781.2|37631.2|37781.2|37631.2|37766.4|37616.4|14
1623979270000|2021-06-18 01:21:10|37783.1|37633.1|37789.3|37639.3|37793|37643|37783.1|37633.1|25
1623979280000|2021-06-18 01:21:20|37789.8|37639.8|37792.4|37642.4|37801.7|37651.7|37789.6|37639.6|26
1623979290000|2021-06-18 01:21:30|37793.1|37643.1|37780.9|37630.9|37793.1|37643.1|37774.8|37624.8|25
1623979300000|2021-06-18 01:21:40|37779.9|37629.9|37786.7|37636.7|37786.7|37636.7|37779.9|37629.9|16
1623979310000|2021-06-18 01:21:50|37791.7|37641.7|37790.5|37640.5|37802.9|37652.9|37790.1|37640.1|21
1623979320000|2021-06-18 01:22:00|37789.3|37639.3|37797.1|37647.1|37797.1|37647.1|37787.8|37637.8|17
1623979330000|2021-06-18 01:22:10|37797.2|37647.2|37812.4|37662.4|37812.7|37662.7|37797.2|37647.2|27
1623979340000|2021-06-18 01:22:20|37811.5|37661.5|37811.6|37661.6|37812.5|37662.5|37810.8|37660.8|18
1623979350000|2021-06-18 01:22:30|37811.8|37661.8|37811.3|37661.3|37811.9|37661.9|37810.2|37660.2|19
1623979360000|2021-06-18 01:22:40|37810.9|37660.9|37808.8|37658.8|37811.7|37661.7|37806.3|37656.3|27
1623979370000|2021-06-18 01:22:50|37810.1|37660.1|37811.7|37661.7|37812.3|37662.3|37809.4|37659.4|11
1623979380000|2021-06-18 01:23:00|37812.4|37662.4|37813.7|37663.7|37813.8|37663.8|37812.1|37662.1|16
1623979390000|2021-06-18 01:23:10|37813.6|37663.6|37781.3|37631.3|37813.7|37663.7|37777.8|37627.8|24
1623979400000|2021-06-18 01:23:20|37777.5|37627.5|37778.4|37628.4|37781.3|37631.3|37775.5|37625.5|16
1623979410000|2021-06-18 01:23:30|37777.5|37627.5|37774.5|37624.5|37778.2|37628.2|37771.8|37621.8|16
1623979420000|2021-06-18 01:23:40|37773.8|37623.8|37774.4|37624.4|37774.5|37624.5|37771.2|37621.2|9
1623979430000|2021-06-18 01:23:50|37775|37625|37781|37631|37781.2|37631.2|37775|37625|16
1623979440000|2021-06-18 01:24:00|37780.1|37630.1|37776.7|37626.7|37780.1|37630.1|37776.7|37626.7|12
1623979450000|2021-06-18 01:24:10|37776.3|37626.3|37779.3|37629.3|37781.2|37631.2|37776.3|37626.3|18
1623979460000|2021-06-18 01:24:20|37779.5|37629.5|37800.8|37650.8|37800.8|37650.8|37779.5|37629.5|19
1623979470000|2021-06-18 01:24:30|37799.1|37649.1|37802.1|37652.1|37802.5|37652.5|37799.1|37649.1|13
1623979480000|2021-06-18 01:24:40|37800.9|37650.9|37805|37655|37806.5|37656.5|37800.3|37650.3|21
1623979490000|2021-06-18 01:24:50|37805.9|37655.9|37799.5|37649.5|37806.8|37656.8|37786.7|37636.7|21
1623979500000|2021-06-18 01:25:00|37798.2|37648.2|37801.5|37651.5|37801.5|37651.5|37795.8|37645.8|19
1623979510000|2021-06-18 01:25:10|37801|37651|37811.1|37661.1|37811.1|37661.1|37801|37651|18
1623979520000|2021-06-18 01:25:20|37810.4|37660.4|37817.3|37667.3|37817.6|37667.6|37809.9|37659.9|19
1623979530000|2021-06-18 01:25:30|37818|37668|37824.8|37674.8|37826.3|37676.3|37818|37668|18
1623979540000|2021-06-18 01:25:40|37823.9|37673.9|37833.6|37683.6|37833.9|37683.9|37820.9|37670.9|20
1623979550000|2021-06-18 01:25:50|37834.1|37684.1|37826|37676|37834.9|37684.9|37826|37676|16
1623979560000|2021-06-18 01:26:00|37823.3|37673.3|37807.5|37657.5|37823.3|37673.3|37807|37657|28
1623979570000|2021-06-18 01:26:10|37806.7|37656.7|37811.9|37661.9|37819.5|37669.5|37806.7|37656.7|26
1623979580000|2021-06-18 01:26:20|37814.3|37664.3|37814.8|37664.8|37816.8|37666.8|37812.2|37662.2|23
1623979590000|2021-06-18 01:26:30|37814.7|37664.7|37817.6|37667.6|37817.6|37667.6|37811.8|37661.8|21
1623979600000|2021-06-18 01:26:40|37817.8|37667.8|37826.6|37676.6|37829.8|37679.8|37817.8|37667.8|22
1623979610000|2021-06-18 01:26:50|37827.3|37677.3|37840.6|37690.6|37840.6|37690.6|37823.4|37673.4|17
1623979620000|2021-06-18 01:27:00|37840.3|37690.3|37822.1|37672.1|37840.3|37690.3|37818.7|37668.7|25
1623979630000|2021-06-18 01:27:10|37821.8|37671.8|37822.3|37672.3|37823.8|37673.8|37819.6|37669.6|15
1623979640000|2021-06-18 01:27:20|37821.2|37671.2|37826.4|37676.4|37826.7|37676.7|37821.1|37671.1|18
1623979650000|2021-06-18 01:27:30|37825.4|37675.4|37811.5|37661.5|37825.4|37675.4|37807.7|37657.7|18
1623979660000|2021-06-18 01:27:40|37812.6|37662.6|37810.4|37660.4|37816.4|37666.4|37807.5|37657.5|19
1623979670000|2021-06-18 01:27:50|37810|37660|37784.1|37634.1|37811|37661|37780.8|37630.8|23
1623979680000|2021-06-18 01:28:00|37785|37635|37782.4|37632.4|37785.9|37635.9|37777.2|37627.2|22
1623979690000|2021-06-18 01:28:10|37781.8|37631.8|37763.9|37613.9|37782.3|37632.3|37763.9|37613.9|22
1623979700000|2021-06-18 01:28:20|37757.7|37607.7|37750|37600|37764.5|37614.5|37750|37600|22
1623979710000|2021-06-18 01:28:30|37748.4|37598.4|37754.5|37604.5|37755.3|37605.3|37744.9|37594.9|23
1623979720000|2021-06-18 01:28:40|37757.3|37607.3|37767.7|37617.7|37767.7|37617.7|37757.3|37607.3|22
1623979730000|2021-06-18 01:28:50|37767.3|37617.3|37772.8|37622.8|37774.7|37624.7|37767.3|37617.3|17
1623979740000|2021-06-18 01:29:00|37772.2|37622.2|37771.8|37621.8|37774.5|37624.5|37771.8|37621.8|8
1623979750000|2021-06-18 01:29:10|37767.5|37617.5|37772.7|37622.7|37773.2|37623.2|37767.5|37617.5|18
1623979760000|2021-06-18 01:29:20|37772.4|37622.4|37763.6|37613.6|37774.3|37624.3|37763.6|37613.6|18
1623979770000|2021-06-18 01:29:30|37763.4|37613.4|37748.1|37598.1|37764.5|37614.5|37747.4|37597.4|24
1623979780000|2021-06-18 01:29:40|37748.5|37598.5|37735.3|37585.3|37748.5|37598.5|37735.3|37585.3|12
1623979790000|2021-06-18 01:29:50|37734.1|37584.1|37729|37579|37737.3|37587.3|37728.2|37578.2|25
1623979800000|2021-06-18 01:30:00|37728.5|37578.5|37741.5|37591.5|37744.6|37594.6|37728.2|37578.2|20
1623979810000|2021-06-18 01:30:10|37742.1|37592.1|37734.8|37584.8|37743.9|37593.9|37734.8|37584.8|24
1623979820000|2021-06-18 01:30:20|37734.2|37584.2|37734.2|37584.2|37735.2|37585.2|37729|37579|15
1623979830000|2021-06-18 01:30:30|37734.9|37584.9|37740.2|37590.2|37747.1|37597.1|37734.6|37584.6|25
1623979840000|2021-06-18 01:30:40|37740.3|37590.3|37755.9|37605.9|37755.9|37605.9|37739.3|37589.3|20
1623979850000|2021-06-18 01:30:50|37758.1|37608.1|37755.7|37605.7|37758.5|37608.5|37755.7|37605.7|19
1623979860000|2021-06-18 01:31:00|37757.7|37607.7|37748.4|37598.4|37760.6|37610.6|37747.8|37597.8|23
1623979870000|2021-06-18 01:31:10|37748.1|37598.1|37751.2|37601.2|37751.2|37601.2|37744.7|37594.7|22
1623979880000|2021-06-18 01:31:20|37751|37601|37742.8|37592.8|37751|37601|37742.8|37592.8|20
1623979890000|2021-06-18 01:31:30|37740.4|37590.4|37734.4|37584.4|37740.4|37590.4|37734.4|37584.4|15
1623979900000|2021-06-18 01:31:40|37734.1|37584.1|37726.7|37576.7|37734.1|37584.1|37726.2|37576.2|18
1623979910000|2021-06-18 01:31:50|37726.8|37576.8|37721.1|37571.1|37727.6|37577.6|37721.1|37571.1|23
1623979920000|2021-06-18 01:32:00|37719.6|37569.6|37722.4|37572.4|37722.4|37572.4|37708.2|37558.2|25
1623979930000|2021-06-18 01:32:10|37721.8|37571.8|37719.7|37569.7|37724|37574|37715.1|37565.1|21
1623979940000|2021-06-18 01:32:20|37717.9|37567.9|37718|37568|37723|37573|37714.5|37564.5|25
1623979950000|2021-06-18 01:32:30|37716.6|37566.6|37709.5|37559.5|37720.7|37570.7|37708.8|37558.8|18
1623979960000|2021-06-18 01:32:40|37706.5|37556.5|37676.9|37526.9|37706.5|37556.5|37676.9|37526.9|22
1623979970000|2021-06-18 01:32:50|37676.2|37526.2|37690.1|37540.1|37691.9|37541.9|37674.7|37524.7|23
1623979980000|2021-06-18 01:33:00|37689.2|37539.2|37704|37554|37704.6|37554.6|37687.6|37537.6|23
1623979990000|2021-06-18 01:33:10|37704.6|37554.6|37700.1|37550.1|37710.8|37560.8|37700|37550|25
1623980000000|2021-06-18 01:33:20|37700.3|37550.3|37694.8|37544.8|37700.3|37550.3|37691.4|37541.4|24
1623980010000|2021-06-18 01:33:30|37691.7|37541.7|37673.4|37523.4|37691.7|37541.7|37673.4|37523.4|27
1623980020000|2021-06-18 01:33:40|37672.6|37522.6|37659.8|37509.8|37673.8|37523.8|37659.8|37509.8|25
1623980030000|2021-06-18 01:33:50|37659.4|37509.4|37658.4|37508.4|37659.4|37509.4|37657.2|37507.2|23
1623980040000|2021-06-18 01:34:00|37657.9|37507.9|37663.3|37513.3|37669|37519|37657.9|37507.9|18
1623980050000|2021-06-18 01:34:10|37664|37514|37660.2|37510.2|37666.5|37516.5|37660.2|37510.2|21
1623980060000|2021-06-18 01:34:20|37660.4|37510.4|37667.4|37517.4|37669.4|37519.4|37658.1|37508.1|20
1623980070000|2021-06-18 01:34:30|37667.3|37517.3|37665.2|37515.2|37669.8|37519.8|37665.2|37515.2|16
1623980080000|2021-06-18 01:34:40|37666.2|37516.2|37666.6|37516.6|37667.8|37517.8|37663.6|37513.6|18
1623980090000|2021-06-18 01:34:50|37666.5|37516.5|37656.2|37506.2|37667.1|37517.1|37656.2|37506.2|15
1623980100000|2021-06-18 01:35:00|37656|37506|37654.4|37504.4|37656.5|37506.5|37652.1|37502.1|19
1623980110000|2021-06-18 01:35:10|37653|37503|37647.1|37497.1|37653|37503|37642.7|37492.7|17
1623980120000|2021-06-18 01:35:20|37646.8|37496.8|37647.5|37497.5|37648.4|37498.4|37643.3|37493.3|11
1623980130000|2021-06-18 01:35:30|37647.2|37497.2|37638.3|37488.3|37647.2|37497.2|37638|37488|8
1623980140000|2021-06-18 01:35:40|37637.8|37487.8|37639.4|37489.4|37639.7|37489.7|37637.3|37487.3|18
1623980150000|2021-06-18 01:35:50|37639.7|37489.7|37639.9|37489.9|37639.9|37489.9|37638.8|37488.8|12
1623980160000|2021-06-18 01:36:00|37640.3|37490.3|37630.8|37480.8|37640.3|37490.3|37630.8|37480.8|14
1623980170000|2021-06-18 01:36:10|37628|37478|37613.5|37463.5|37628.3|37478.3|37611.6|37461.6|23
1623980180000|2021-06-18 01:36:20|37613.4|37463.4|37608.2|37458.2|37613.5|37463.5|37591.5|37441.5|25
1623980190000|2021-06-18 01:36:30|37606.7|37456.7|37637.2|37487.2|37637.2|37487.2|37606.7|37456.7|24
1623980200000|2021-06-18 01:36:40|37636.6|37486.6|37643.6|37493.6|37644.8|37494.8|37632.3|37482.3|26
1623980210000|2021-06-18 01:36:50|37640.7|37490.7|37640.1|37490.1|37649|37499|37635.7|37485.7|24
1623980220000|2021-06-18 01:37:00|37638.8|37488.8|37670.9|37520.9|37670.9|37520.9|37638.8|37488.8|25
1623980230000|2021-06-18 01:37:10|37669.7|37519.7|37688.8|37538.8|37688.9|37538.9|37669.7|37519.7|17
1623980240000|2021-06-18 01:37:20|37688.3|37538.3|37679.6|37529.6|37691.9|37541.9|37678.3|37528.3|24
1623980250000|2021-06-18 01:37:30|37677.8|37527.8|37672.7|37522.7|37677.8|37527.8|37670.1|37520.1|23
1623980260000|2021-06-18 01:37:40|37673.5|37523.5|37663.1|37513.1|37673.5|37523.5|37661.7|37511.7|27
1623980270000|2021-06-18 01:37:50|37664.8|37514.8|37668.3|37518.3|37672.7|37522.7|37664.8|37514.8|18
1623980280000|2021-06-18 01:38:00|37670.3|37520.3|37690.5|37540.5|37690.5|37540.5|37669|37519|28
1623980290000|2021-06-18 01:38:10|37690.3|37540.3|37682.2|37532.2|37694.9|37544.9|37682.2|37532.2|14
1623980300000|2021-06-18 01:38:20|37683.3|37533.3|37684.1|37534.1|37686.4|37536.4|37678.6|37528.6|16
1623980310000|2021-06-18 01:38:30|37684.3|37534.3|37694.6|37544.6|37697.2|37547.2|37684.3|37534.3|21
1623980320000|2021-06-18 01:38:40|37695.2|37545.2|37702.8|37552.8|37703.9|37553.9|37695|37545|13
1623980330000|2021-06-18 01:38:50|37703|37553|37705.4|37555.4|37721.6|37571.6|37703|37553|25
1623980340000|2021-06-18 01:39:00|37705.3|37555.3|37709.3|37559.3|37709.9|37559.9|37701.4|37551.4|26
1623980350000|2021-06-18 01:39:10|37709.4|37559.4|37731.9|37581.9|37733.3|37583.3|37709.2|37559.2|25
1623980360000|2021-06-18 01:39:20|37730.1|37580.1|37735.9|37585.9|37738.4|37588.4|37730.1|37580.1|20
1623980370000|2021-06-18 01:39:30|37740.3|37590.3|37723.1|37573.1|37740.3|37590.3|37721.9|37571.9|24
1623980380000|2021-06-18 01:39:40|37723|37573|37724.5|37574.5|37725.7|37575.7|37720.1|37570.1|20
1623980390000|2021-06-18 01:39:50|37725.1|37575.1|37722.5|37572.5|37727.5|37577.5|37722.5|37572.5|13
1623980400000|2021-06-18 01:40:00|37722.2|37572.2|37732|37582|37732|37582|37720.6|37570.6|22
1623980410000|2021-06-18 01:40:10|37731.9|37581.9|37738.1|37588.1|37743.7|37593.7|37731.9|37581.9|25
1623980420000|2021-06-18 01:40:20|37738.6|37588.6|37725.9|37575.9|37744.6|37594.6|37725.9|37575.9|21
1623980430000|2021-06-18 01:40:30|37727.3|37577.3|37721.2|37571.2|37727.3|37577.3|37720.1|37570.1|19
1623980440000|2021-06-18 01:40:40|37720.1|37570.1|37706.7|37556.7|37720.1|37570.1|37706.7|37556.7|15
1623980450000|2021-06-18 01:40:50|37705|37555|37712.7|37562.7|37712.7|37562.7|37702|37552|25
1623980460000|2021-06-18 01:41:00|37712.9|37562.9|37688.6|37538.6|37714|37564|37688.5|37538.5|25
1623980470000|2021-06-18 01:41:10|37688|37538|37670.1|37520.1|37688|37538|37670.1|37520.1|27
1623980480000|2021-06-18 01:41:20|37669.9|37519.9|37686.9|37536.9|37686.9|37536.9|37668.6|37518.6|25
1623980490000|2021-06-18 01:41:30|37687|37537|37682.7|37532.7|37689.6|37539.6|37678|37528|21
1623980500000|2021-06-18 01:41:40|37684.9|37534.9|37687.9|37537.9|37687.9|37537.9|37682.4|37532.4|19
1623980510000|2021-06-18 01:41:50|37688.1|37538.1|37693.5|37543.5|37697.8|37547.8|37688.1|37538.1|17
1623980520000|2021-06-18 01:42:00|37694.6|37544.6|37717.8|37567.8|37717.8|37567.8|37694.6|37544.6|22
1623980530000|2021-06-18 01:42:10|37719.3|37569.3|37729|37579|37729|37579|37719.3|37569.3|19
1623980540000|2021-06-18 01:42:20|37728|37578|37727.6|37577.6|37728.3|37578.3|37721.1|37571.1|21
1623980550000|2021-06-18 01:42:30|37727.3|37577.3|37735.2|37585.2|37735.5|37585.5|37726|37576|17
1623980560000|2021-06-18 01:42:40|37735.5|37585.5|37748.2|37598.2|37752.9|37602.9|37735.5|37585.5|24
1623980570000|2021-06-18 01:42:50|37748.5|37598.5|37758.5|37608.5|37759.9|37609.9|37747.2|37597.2|21
1623980580000|2021-06-18 01:43:00|37758.1|37608.1|37739.5|37589.5|37758.4|37608.4|37739.3|37589.3|21
1623980590000|2021-06-18 01:43:10|37743.8|37593.8|37754.4|37604.4|37755.7|37605.7|37739.7|37589.7|23
1623980600000|2021-06-18 01:43:20|37755.7|37605.7|37767|37617|37768.1|37618.1|37755.5|37605.5|25
1623980610000|2021-06-18 01:43:30|37768.4|37618.4|37778.7|37628.7|37779.7|37629.7|37768.4|37618.4|24
1623980620000|2021-06-18 01:43:40|37778.9|37628.9|37767.4|37617.4|37781.3|37631.3|37767.4|37617.4|19
1623980630000|2021-06-18 01:43:50|37767.8|37617.8|37768.8|37618.8|37771.9|37621.9|37767.4|37617.4|22
1623980640000|2021-06-18 01:44:00|37771.3|37621.3|37760.1|37610.1|37773.2|37623.2|37760.1|37610.1|15
1623980650000|2021-06-18 01:44:10|37761.8|37611.8|37754.4|37604.4|37762.8|37612.8|37753.8|37603.8|25
1623980660000|2021-06-18 01:44:20|37756.3|37606.3|37764.1|37614.1|37764.3|37614.3|37756.3|37606.3|13
1623980670000|2021-06-18 01:44:30|37763.8|37613.8|37767|37617|37767.9|37617.9|37762.8|37612.8|24
1623980680000|2021-06-18 01:44:40|37765.5|37615.5|37775.8|37625.8|37776.2|37626.2|37765.5|37615.5|19
1623980690000|2021-06-18 01:44:50|37777.2|37627.2|37786.3|37636.3|37788.1|37638.1|37774.4|37624.4|20
1623980700000|2021-06-18 01:45:00|37786.8|37636.8|37782.3|37632.3|37802.6|37652.6|37780.9|37630.9|28
1623980710000|2021-06-18 01:45:10|37781.8|37631.8|37770|37620|37782.3|37632.3|37758.2|37608.2|23
1623980720000|2021-06-18 01:45:20|37768.9|37618.9|37768|37618|37771.3|37621.3|37767.2|37617.2|29
1623980730000|2021-06-18 01:45:30|37767.8|37617.8|37767.8|37617.8|37769.1|37619.1|37766.2|37616.2|23
1623980740000|2021-06-18 01:45:40|37767.7|37617.7|37781.9|37631.9|37781.9|37631.9|37767.7|37617.7|23
1623980750000|2021-06-18 01:45:50|37780.9|37630.9|37790.7|37640.7|37790.7|37640.7|37780.5|37630.5|23
1623980760000|2021-06-18 01:46:00|37791.1|37641.1|37793.3|37643.3|37796.1|37646.1|37790.6|37640.6|18
1623980770000|2021-06-18 01:46:10|37794.5|37644.5|37796|37646|37796.3|37646.3|37794.5|37644.5|8
1623980780000|2021-06-18 01:46:20|37796.1|37646.1|37803.7|37653.7|37803.7|37653.7|37794.5|37644.5|12
1623980790000|2021-06-18 01:46:30|37815|37665|37831.6|37681.6|37860|37710|37815|37665|27
1623980800000|2021-06-18 01:46:40|37831.4|37681.4|37839.7|37689.7|37839.8|37689.8|37830.5|37680.5|13
1623980810000|2021-06-18 01:46:50|37839.9|37689.9|37826.5|37676.5|37839.9|37689.9|37823.4|37673.4|19
1623980820000|2021-06-18 01:47:00|37827.6|37677.6|37819.5|37669.5|37829.2|37679.2|37812.8|37662.8|21
1623980830000|2021-06-18 01:47:10|37815.2|37665.2|37794.4|37644.4|37815.2|37665.2|37793.3|37643.3|22
1623980840000|2021-06-18 01:47:20|37796.3|37646.3|37791.4|37641.4|37797.5|37647.5|37791.4|37641.4|22
1623980850000|2021-06-18 01:47:30|37791.8|37641.8|37802.4|37652.4|37802.6|37652.6|37791.8|37641.8|20
1623980860000|2021-06-18 01:47:40|37801.7|37651.7|37803.4|37653.4|37804.6|37654.6|37799.7|37649.7|18
1623980870000|2021-06-18 01:47:50|37804.6|37654.6|37795.3|37645.3|37804.6|37654.6|37794.1|37644.1|20
1623980880000|2021-06-18 01:48:00|37795.9|37645.9|37793.2|37643.2|37797.8|37647.8|37791.9|37641.9|13
1623980890000|2021-06-18 01:48:10|37792.8|37642.8|37789.4|37639.4|37794.1|37644.1|37788.9|37638.9|10
1623980900000|2021-06-18 01:48:20|37789.6|37639.6|37777.9|37627.9|37789.6|37639.6|37777.9|37627.9|22
1623980910000|2021-06-18 01:48:30|37778.5|37628.5|37772.8|37622.8|37780|37630|37771.9|37621.9|16
1623980920000|2021-06-18 01:48:40|37767.8|37617.8|37774.5|37624.5|37776.3|37626.3|37767.4|37617.4|22
1623980930000|2021-06-18 01:48:50|37773.9|37623.9|37766.9|37616.9|37774.1|37624.1|37766.5|37616.5|13
1623980940000|2021-06-18 01:49:00|37767|37617|37787.4|37637.4|37791.7|37641.7|37766.8|37616.8|25
1623980950000|2021-06-18 01:49:10|37787.6|37637.6|37776.6|37626.6|37787.6|37637.6|37776|37626|22
1623980960000|2021-06-18 01:49:20|37776.7|37626.7|37768|37618|37776.9|37626.9|37768|37618|6
1623980970000|2021-06-18 01:49:30|37767.6|37617.6|37748.1|37598.1|37767.6|37617.6|37746.9|37596.9|15
1623980980000|2021-06-18 01:49:40|37747.8|37597.8|37740.7|37590.7|37747.8|37597.8|37740.7|37590.7|20
1623980990000|2021-06-18 01:49:50|37741.1|37591.1|37744|37594|37744.6|37594.6|37741|37591|16
1623981000000|2021-06-18 01:50:00|37743.5|37593.5|37744.9|37594.9|37744.9|37594.9|37742.7|37592.7|18
1623981010000|2021-06-18 01:50:10|37744.8|37594.8|37744.4|37594.4|37746.3|37596.3|37742.9|37592.9|14
1623981020000|2021-06-18 01:50:20|37744.6|37594.6|37756.1|37606.1|37756.1|37606.1|37744.4|37594.4|17
1623981030000|2021-06-18 01:50:30|37756.8|37606.8|37763.1|37613.1|37763.8|37613.8|37756.8|37606.8|23
1623981040000|2021-06-18 01:50:40|37762.5|37612.5|37763.3|37613.3|37764.3|37614.3|37760.4|37610.4|16
1623981050000|2021-06-18 01:50:50|37762.7|37612.7|37765.2|37615.2|37766.1|37616.1|37762.7|37612.7|9
1623981060000|2021-06-18 01:51:00|37765.7|37615.7|37765.7|37615.7|37766.3|37616.3|37765.7|37615.7|3
1623981070000|2021-06-18 01:51:10|37765.6|37615.6|37765.1|37615.1|37765.6|37615.6|37764.8|37614.8|4
1623981080000|2021-06-18 01:51:20|37764.9|37614.9|37762.6|37612.6|37765|37615|37762.6|37612.6|6
1623981090000|2021-06-18 01:51:30|37761.9|37611.9|37743|37593|37762.4|37612.4|37743|37593|14
1623981100000|2021-06-18 01:51:40|37745.2|37595.2|37737.8|37587.8|37745.2|37595.2|37727.8|37577.8|20
1623981110000|2021-06-18 01:51:50|37737.7|37587.7|37735.9|37585.9|37741.7|37591.7|37735.9|37585.9|16
1623981120000|2021-06-18 01:52:00|37735.7|37585.7|37733.1|37583.1|37738|37588|37733.1|37583.1|12
1623981130000|2021-06-18 01:52:10|37733.2|37583.2|37738|37588|37739.6|37589.6|37732.6|37582.6|12
1623981140000|2021-06-18 01:52:20|37739.6|37589.6|37741.2|37591.2|37743.9|37593.9|37738.3|37588.3|12
1623981150000|2021-06-18 01:52:30|37739.2|37589.2|37721.1|37571.1|37740.6|37590.6|37720.1|37570.1|16
1623981160000|2021-06-18 01:52:40|37721.4|37571.4|37712.6|37562.6|37721.4|37571.4|37710.4|37560.4|19
1623981170000|2021-06-18 01:52:50|37713.7|37563.7|37711|37561|37713.7|37563.7|37710.3|37560.3|18
1623981180000|2021-06-18 01:53:00|37711.9|37561.9|37709|37559|37713.9|37563.9|37709|37559|16
1623981190000|2021-06-18 01:53:10|37708.9|37558.9|37702.5|37552.5|37709.8|37559.8|37702.5|37552.5|17
1623981200000|2021-06-18 01:53:20|37700.8|37550.8|37698.2|37548.2|37700.9|37550.9|37695.5|37545.5|21
1623981210000|2021-06-18 01:53:30|37697.7|37547.7|37689.1|37539.1|37697.7|37547.7|37687.2|37537.2|24
1623981220000|2021-06-18 01:53:40|37688.9|37538.9|37697.1|37547.1|37697.1|37547.1|37682.6|37532.6|24
1623981230000|2021-06-18 01:53:50|37697.2|37547.2|37701.4|37551.4|37703.7|37553.7|37697.2|37547.2|21
1623981240000|2021-06-18 01:54:00|37703.9|37553.9|37694.3|37544.3|37703.9|37553.9|37694.3|37544.3|15
1623981250000|2021-06-18 01:54:10|37694.2|37544.2|37692|37542|37694.4|37544.4|37689.1|37539.1|22
1623981260000|2021-06-18 01:54:20|37691.9|37541.9|37680|37530|37692|37542|37680|37530|16
1623981270000|2021-06-18 01:54:30|37679.5|37529.5|37668.4|37518.4|37679.8|37529.8|37667.7|37517.7|16
1623981280000|2021-06-18 01:54:40|37669|37519|37673.5|37523.5|37673.5|37523.5|37668.2|37518.2|23
1623981290000|2021-06-18 01:54:50|37674.6|37524.6|37678.5|37528.5|37681.3|37531.3|37674.6|37524.6|24
1623981300000|2021-06-18 01:55:00|37678.6|37528.6|37680|37530|37681.5|37531.5|37678.4|37528.4|17
1623981310000|2021-06-18 01:55:10|37679.5|37529.5|37679.7|37529.7|37680.5|37530.5|37679|37529|12
1623981320000|2021-06-18 01:55:20|37680.1|37530.1|37679.9|37529.9|37688.4|37538.4|37679.6|37529.6|21
1623981330000|2021-06-18 01:55:30|37680.6|37530.6|37680.5|37530.5|37682|37532|37680.3|37530.3|8
1623981340000|2021-06-18 01:55:40|37680|37530|37687.8|37537.8|37688.3|37538.3|37679.7|37529.7|13
1623981350000|2021-06-18 01:55:50|37688.9|37538.9|37705|37555|37705|37555|37688.4|37538.4|26
1623981360000|2021-06-18 01:56:00|37705.7|37555.7|37708.8|37558.8|37715.7|37565.7|37705.7|37555.7|23
1623981370000|2021-06-18 01:56:10|37708.6|37558.6|37728|37578|37729.2|37579.2|37708.6|37558.6|18
1623981380000|2021-06-18 01:56:20|37727.7|37577.7|37733.7|37583.7|37734.5|37584.5|37724.2|37574.2|21
1623981390000|2021-06-18 01:56:30|37733.5|37583.5|37711.9|37561.9|37734.4|37584.4|37711.9|37561.9|23
1623981400000|2021-06-18 01:56:40|37712.5|37562.5|37708.3|37558.3|37712.7|37562.7|37706|37556|17
1623981410000|2021-06-18 01:56:50|37707.6|37557.6|37700.9|37550.9|37708.2|37558.2|37700.9|37550.9|21
1623981420000|2021-06-18 01:57:00|37699.6|37549.6|37700.4|37550.4|37702.5|37552.5|37697.3|37547.3|20
1623981430000|2021-06-18 01:57:10|37700.3|37550.3|37704.1|37554.1|37708.4|37558.4|37697.9|37547.9|14
1623981440000|2021-06-18 01:57:20|37704|37554|37691.7|37541.7|37708.5|37558.5|37691.7|37541.7|25
1623981450000|2021-06-18 01:57:30|37690.9|37540.9|37700.8|37550.8|37700.8|37550.8|37688.5|37538.5|19
1623981460000|2021-06-18 01:57:40|37699.1|37549.1|37701.1|37551.1|37707|37557|37697.4|37547.4|22
1623981470000|2021-06-18 01:57:50|37700.3|37550.3|37702.6|37552.6|37702.6|37552.6|37700.1|37550.1|16
1623981480000|2021-06-18 01:58:00|37701.9|37551.9|37722.4|37572.4|37725.2|37575.2|37701.9|37551.9|26
1623981490000|2021-06-18 01:58:10|37723.5|37573.5|37724.1|37574.1|37725.5|37575.5|37723.5|37573.5|11
1623981500000|2021-06-18 01:58:20|37724.2|37574.2|37728.7|37578.7|37728.7|37578.7|37724.2|37574.2|14
1623981510000|2021-06-18 01:58:30|37729.5|37579.5|37729|37579|37730.1|37580.1|37727.9|37577.9|19
1623981520000|2021-06-18 01:58:40|37728.2|37578.2|37738.5|37588.5|37738.5|37588.5|37728.2|37578.2|14
1623981530000|2021-06-18 01:58:50|37738.3|37588.3|37736.2|37586.2|37743.5|37593.5|37736.2|37586.2|18
1623981540000|2021-06-18 01:59:00|37735.8|37585.8|37735.9|37585.9|37735.9|37585.9|37735.5|37585.5|4
1623981550000|2021-06-18 01:59:10|37738.1|37588.1|37737.2|37587.2|37738.5|37588.5|37736.3|37586.3|8
1623981560000|2021-06-18 01:59:20|37737.4|37587.4|37715.5|37565.5|37737.4|37587.4|37714.3|37564.3|20
1623981570000|2021-06-18 01:59:30|37715.4|37565.4|37721.9|37571.9|37722.2|37572.2|37705.9|37555.9|26
1623981580000|2021-06-18 01:59:40|37719.9|37569.9|37726.9|37576.9|37726.9|37576.9|37719.9|37569.9|22
1623981590000|2021-06-18 01:59:50|37725.9|37575.9|37725.9|37575.9|37728.2|37578.2|37723.9|37573.9|13
1623981600000|2021-06-18 02:00:00|37726.4|37576.4|37704.3|37554.3|37727|37577|37701.9|37551.9|21
1623981610000|2021-06-18 02:00:10|37703.5|37553.5|37702.2|37552.2|37705.6|37555.6|37701.9|37551.9|17
1623981620000|2021-06-18 02:00:20|37701.8|37551.8|37699.3|37549.3|37706|37556|37697.4|37547.4|25
1623981630000|2021-06-18 02:00:30|37699.2|37549.2|37696.1|37546.1|37701.5|37551.5|37692.5|37542.5|23
1623981640000|2021-06-18 02:00:40|37697.6|37547.6|37694.4|37544.4|37698.2|37548.2|37693.8|37543.8|18
1623981650000|2021-06-18 02:00:50|37693.7|37543.7|37690|37540|37696.6|37546.6|37687.5|37537.5|15
1623981660000|2021-06-18 02:01:00|37691.2|37541.2|37688.8|37538.8|37693.2|37543.2|37687.7|37537.7|21
1623981670000|2021-06-18 02:01:10|37692.3|37542.3|37694.8|37544.8|37696.1|37546.1|37689.7|37539.7|18
1623981680000|2021-06-18 02:01:20|37695.1|37545.1|37690.2|37540.2|37695.5|37545.5|37688.1|37538.1|21
1623981690000|2021-06-18 02:01:30|37692.9|37542.9|37686.4|37536.4|37692.9|37542.9|37686.4|37536.4|8
1623981700000|2021-06-18 02:01:40|37687.7|37537.7|37662.4|37512.4|37687.7|37537.7|37662.4|37512.4|23
1623981710000|2021-06-18 02:01:50|37662.9|37512.9|37662.5|37512.5|37673.4|37523.4|37662.2|37512.2|18
1623981720000|2021-06-18 02:02:00|37662.4|37512.4|37662.6|37512.6|37666.9|37516.9|37658.9|37508.9|26
1623981730000|2021-06-18 02:02:10|37662.4|37512.4|37659.3|37509.3|37664.7|37514.7|37659.1|37509.1|19
1623981740000|2021-06-18 02:02:20|37659.5|37509.5|37658.8|37508.8|37661.3|37511.3|37658.8|37508.8|13
1623981750000|2021-06-18 02:02:30|37660|37510|37661.6|37511.6|37661.6|37511.6|37658.7|37508.7|15
1623981760000|2021-06-18 02:02:40|37661.3|37511.3|37666.7|37516.7|37666.7|37516.7|37659.1|37509.1|15
1623981770000|2021-06-18 02:02:50|37666.6|37516.6|37673.5|37523.5|37678.7|37528.7|37666.6|37516.6|20
1623981780000|2021-06-18 02:03:00|37669.6|37519.6|37677.5|37527.5|37678.3|37528.3|37669.6|37519.6|18
1623981790000|2021-06-18 02:03:10|37677.9|37527.9|37684.1|37534.1|37684.1|37534.1|37676.6|37526.6|11
1623981800000|2021-06-18 02:03:20|37684|37534|37676.4|37526.4|37684|37534|37676.4|37526.4|17
1623981810000|2021-06-18 02:03:30|37676.7|37526.7|37664.3|37514.3|37678|37528|37662.7|37512.7|24
1623981820000|2021-06-18 02:03:40|37663.7|37513.7|37670|37520|37672.2|37522.2|37663.7|37513.7|20
1623981830000|2021-06-18 02:03:50|37671.9|37521.9|37670.3|37520.3|37672.3|37522.3|37669.6|37519.6|17
1623981840000|2021-06-18 02:04:00|37671.2|37521.2|37667.6|37517.6|37677.1|37527.1|37667.6|37517.6|18
1623981850000|2021-06-18 02:04:10|37667.4|37517.4|37668.1|37518.1|37668.1|37518.1|37667.4|37517.4|5
1623981860000|2021-06-18 02:04:20|37669.6|37519.6|37673.1|37523.1|37673.7|37523.7|37669.6|37519.6|12
1623981870000|2021-06-18 02:04:30|37672.6|37522.6|37678.1|37528.1|37679.9|37529.9|37672.6|37522.6|13
1623981880000|2021-06-18 02:04:40|37677.4|37527.4|37683.4|37533.4|37683.4|37533.4|37677.4|37527.4|17
1623981890000|2021-06-18 02:04:50|37683.5|37533.5|37690.6|37540.6|37696|37546|37683.5|37533.5|22
1623981900000|2021-06-18 02:05:00|37692.3|37542.3|37699.5|37549.5|37699.9|37549.9|37691.5|37541.5|21
1623981910000|2021-06-18 02:05:10|37703.5|37553.5|37716.2|37566.2|37725|37575|37703.5|37553.5|18
1623981920000|2021-06-18 02:05:20|37716|37566|37727.3|37577.3|37727.4|37577.4|37716|37566|8
1623981930000|2021-06-18 02:05:30|37726.8|37576.8|37707.2|37557.2|37726.8|37576.8|37703.9|37553.9|21
1623981940000|2021-06-18 02:05:40|37707.4|37557.4|37705.7|37555.7|37707.9|37557.9|37702.6|37552.6|23
1623981950000|2021-06-18 02:05:50|37705.6|37555.6|37693|37543|37706.9|37556.9|37692.5|37542.5|26
1623981960000|2021-06-18 02:06:00|37692.2|37542.2|37677.2|37527.2|37693.3|37543.3|37676.8|37526.8|23
1623981970000|2021-06-18 02:06:10|37676.8|37526.8|37663.5|37513.5|37678.9|37528.9|37662.4|37512.4|19
1623981980000|2021-06-18 02:06:20|37663.6|37513.6|37659.1|37509.1|37671|37521|37659.1|37509.1|21
1623981990000|2021-06-18 02:06:30|37659.4|37509.4|37646.5|37496.5|37659.4|37509.4|37644.1|37494.1|23
1623982000000|2021-06-18 02:06:40|37647.2|37497.2|37643.2|37493.2|37647.2|37497.2|37641|37491|17
1623982010000|2021-06-18 02:06:50|37643.4|37493.4|37659.8|37509.8|37659.8|37509.8|37643.4|37493.4|24
1623982020000|2021-06-18 02:07:00|37661.4|37511.4|37660.8|37510.8|37667|37517|37660.6|37510.6|27
1623982030000|2021-06-18 02:07:10|37660.6|37510.6|37607.8|37457.8|37660.6|37510.6|37607.8|37457.8|26
1623982040000|2021-06-18 02:07:20|37609|37459|37607|37457|37611.9|37461.9|37605.9|37455.9|20
1623982050000|2021-06-18 02:07:30|37606.8|37456.8|37576.4|37426.4|37606.8|37456.8|37538|37388|27
1623982060000|2021-06-18 02:07:40|37576.3|37426.3|37589.4|37439.4|37589.4|37439.4|37566|37416|28
1623982070000|2021-06-18 02:07:50|37585.8|37435.8|37579.8|37429.8|37588.9|37438.9|37578.9|37428.9|19
1623982080000|2021-06-18 02:08:00|37580.4|37430.4|37560.6|37410.6|37580.6|37430.6|37558.1|37408.1|19
1623982090000|2021-06-18 02:08:10|37564.5|37414.5|37553.1|37403.1|37568.2|37418.2|37552.2|37402.2|20
1623982100000|2021-06-18 02:08:20|37548.6|37398.6|37505.1|37355.1|37548.6|37398.6|37499.7|37349.7|29
1623982110000|2021-06-18 02:08:30|37505.5|37355.5|37494.8|37344.8|37505.5|37355.5|37474.7|37324.7|26
1623982120000|2021-06-18 02:08:40|37495.1|37345.1|37485.9|37335.9|37495.1|37345.1|37484|37334|20
1623982130000|2021-06-18 02:08:50|37486.3|37336.3|37474.5|37324.5|37487.1|37337.1|37442.1|37292.1|28
1623982140000|2021-06-18 02:09:00|37475.4|37325.4|37508.8|37358.8|37509.1|37359.1|37475|37325|26
1623982150000|2021-06-18 02:09:10|37512.8|37362.8|37508.4|37358.4|37522.4|37372.4|37502.1|37352.1|28
1623982160000|2021-06-18 02:09:20|37505.1|37355.1|37463.4|37313.4|37505.1|37355.1|37462.7|37312.7|22
1623982170000|2021-06-18 02:09:30|37464.1|37314.1|37469.8|37319.8|37480|37330|37456.5|37306.5|27
1623982180000|2021-06-18 02:09:40|37469.6|37319.6|37460.6|37310.6|37470.9|37320.9|37455|37305|27
1623982190000|2021-06-18 02:09:50|37460.7|37310.7|37462.3|37312.3|37480.1|37330.1|37460.2|37310.2|28
1623982200000|2021-06-18 02:10:00|37463.5|37313.5|37492.7|37342.7|37492.7|37342.7|37463.5|37313.5|26
1623982210000|2021-06-18 02:10:10|37494.6|37344.6|37498.2|37348.2|37517.6|37367.6|37493.4|37343.4|26
1623982220000|2021-06-18 02:10:20|37498.3|37348.3|37510.7|37360.7|37512.2|37362.2|37498.3|37348.3|18
1623982230000|2021-06-18 02:10:30|37510.5|37360.5|37511.7|37361.7|37512.6|37362.6|37509.2|37359.2|25
1623982240000|2021-06-18 02:10:40|37511.5|37361.5|37513.5|37363.5|37515.3|37365.3|37511.5|37361.5|19
1623982250000|2021-06-18 02:10:50|37513.8|37363.8|37499.8|37349.8|37515.5|37365.5|37499.8|37349.8|19
1623982260000|2021-06-18 02:11:00|37498|37348|37508.4|37358.4|37508.4|37358.4|37496.8|37346.8|23
1623982270000|2021-06-18 02:11:10|37508.7|37358.7|37512.7|37362.7|37512.7|37362.7|37508.7|37358.7|16
1623982280000|2021-06-18 02:11:20|37511.6|37361.6|37513.4|37363.4|37513.4|37363.4|37504.7|37354.7|22
1623982290000|2021-06-18 02:11:30|37515.6|37365.6|37513.8|37363.8|37518.7|37368.7|37511.3|37361.3|22
1623982300000|2021-06-18 02:11:40|37514.1|37364.1|37515.7|37365.7|37515.8|37365.8|37513.5|37363.5|19
1623982310000|2021-06-18 02:11:50|37510.9|37360.9|37520.2|37370.2|37520.2|37370.2|37510.7|37360.7|23
1623982320000|2021-06-18 02:12:00|37519.8|37369.8|37513|37363|37521.2|37371.2|37510.9|37360.9|26
1623982330000|2021-06-18 02:12:10|37513.1|37363.1|37476.5|37326.5|37513.1|37363.1|37474.5|37324.5|26
1623982340000|2021-06-18 02:12:20|37477.1|37327.1|37484|37334|37485.7|37335.7|37477.1|37327.1|18
1623982350000|2021-06-18 02:12:30|37484.3|37334.3|37483|37333|37501.4|37351.4|37482.8|37332.8|26
1623982360000|2021-06-18 02:12:40|37483.2|37333.2|37480.2|37330.2|37484.7|37334.7|37479.4|37329.4|22
1623982370000|2021-06-18 02:12:50|37480.8|37330.8|37487.5|37337.5|37491.9|37341.9|37480.8|37330.8|19
1623982380000|2021-06-18 02:13:00|37487.4|37337.4|37489.8|37339.8|37489.8|37339.8|37487|37337|13
1623982390000|2021-06-18 02:13:10|37489.7|37339.7|37471.6|37321.6|37489.7|37339.7|37471.6|37321.6|18
1623982400000|2021-06-18 02:13:20|37471.4|37321.4|37478.5|37328.5|37481.5|37331.5|37464.6|37314.6|25
1623982410000|2021-06-18 02:13:30|37478.8|37328.8|37491.8|37341.8|37491.8|37341.8|37478.4|37328.4|15
1623982420000|2021-06-18 02:13:40|37489.8|37339.8|37497.8|37347.8|37497.8|37347.8|37488.7|37338.7|21
1623982430000|2021-06-18 02:13:50|37495.4|37345.4|37514.6|37364.6|37520.7|37370.7|37485.3|37335.3|24
1623982440000|2021-06-18 02:14:00|37512.2|37362.2|37514.7|37364.7|37516.3|37366.3|37509.4|37359.4|19
1623982450000|2021-06-18 02:14:10|37514.5|37364.5|37519.7|37369.7|37540.3|37390.3|37514.5|37364.5|21
1623982460000|2021-06-18 02:14:20|37520.6|37370.6|37550.9|37400.9|37551.1|37401.1|37520.3|37370.3|17
1623982470000|2021-06-18 02:14:30|37549.7|37399.7|37528.5|37378.5|37549.7|37399.7|37528.5|37378.5|18
1623982480000|2021-06-18 02:14:40|37532.8|37382.8|37510.6|37360.6|37532.8|37382.8|37506|37356|21
1623982490000|2021-06-18 02:14:50|37510.5|37360.5|37502|37352|37512.4|37362.4|37501.7|37351.7|18
1623982500000|2021-06-18 02:15:00|37502.8|37352.8|37506.7|37356.7|37517|37367|37502.8|37352.8|22
1623982510000|2021-06-18 02:15:10|37507.8|37357.8|37508.4|37358.4|37509.6|37359.6|37506.7|37356.7|16
1623982520000|2021-06-18 02:15:20|37509.8|37359.8|37510.2|37360.2|37510.8|37360.8|37509|37359|14
1623982530000|2021-06-18 02:15:30|37503.3|37353.3|37526.3|37376.3|37526.3|37376.3|37503.3|37353.3|25
1623982540000|2021-06-18 02:15:40|37526.2|37376.2|37537.8|37387.8|37546.2|37396.2|37526.2|37376.2|17
1623982550000|2021-06-18 02:15:50|37537.1|37387.1|37545.5|37395.5|37545.5|37395.5|37537.1|37387.1|14
1623982560000|2021-06-18 02:16:00|37546.5|37396.5|37560.3|37410.3|37562.2|37412.2|37546.5|37396.5|19
1623982570000|2021-06-18 02:16:10|37560.4|37410.4|37543.7|37393.7|37561.6|37411.6|37542.9|37392.9|27
1623982580000|2021-06-18 02:16:20|37543.3|37393.3|37532.8|37382.8|37545.7|37395.7|37532.3|37382.3|21
1623982590000|2021-06-18 02:16:30|37526.8|37376.8|37536.7|37386.7|37538.1|37388.1|37524.8|37374.8|19
1623982600000|2021-06-18 02:16:40|37536.6|37386.6|37537.2|37387.2|37538.7|37388.7|37535.7|37385.7|16
1623982610000|2021-06-18 02:16:50|37536.8|37386.8|37539.2|37389.2|37539.7|37389.7|37536.8|37386.8|18
1623982620000|2021-06-18 02:17:00|37539|37389|37524.3|37374.3|37539.5|37389.5|37523.8|37373.8|19
1623982630000|2021-06-18 02:17:10|37522.5|37372.5|37516|37366|37524.6|37374.6|37514.3|37364.3|22
1623982640000|2021-06-18 02:17:20|37513.9|37363.9|37527.3|37377.3|37529.8|37379.8|37513.9|37363.9|24
1623982650000|2021-06-18 02:17:30|37530.2|37380.2|37528.6|37378.6|37533.5|37383.5|37528.2|37378.2|21
1623982660000|2021-06-18 02:17:40|37530.3|37380.3|37538|37388|37538|37388|37528.9|37378.9|14
1623982670000|2021-06-18 02:17:50|37542.6|37392.6|37549.1|37399.1|37549.1|37399.1|37542.6|37392.6|13
1623982680000|2021-06-18 02:18:00|37550.6|37400.6|37533.9|37383.9|37550.6|37400.6|37533.9|37383.9|12
1623982690000|2021-06-18 02:18:10|37534.5|37384.5|37535.8|37385.8|37536.2|37386.2|37534|37384|13
1623982700000|2021-06-18 02:18:20|37535.2|37385.2|37543.6|37393.6|37545.8|37395.8|37535.1|37385.1|19
1623982710000|2021-06-18 02:18:30|37544.7|37394.7|37547.1|37397.1|37547.1|37397.1|37543.7|37393.7|13
1623982720000|2021-06-18 02:18:40|37548.9|37398.9|37555.6|37405.6|37561|37411|37548.9|37398.9|20
1623982730000|2021-06-18 02:18:50|37555.9|37405.9|37546.6|37396.6|37558.9|37408.9|37546.6|37396.6|23
1623982740000|2021-06-18 02:19:00|37546.2|37396.2|37535.7|37385.7|37546.6|37396.6|37535.2|37385.2|19
1623982750000|2021-06-18 02:19:10|37535.2|37385.2|37530.7|37380.7|37535.7|37385.7|37527.6|37377.6|20
1623982760000|2021-06-18 02:19:20|37531|37381|37493.5|37343.5|37533.2|37383.2|37485.2|37335.2|25
1623982770000|2021-06-18 02:19:30|37492.4|37342.4|37480.2|37330.2|37492.8|37342.8|37480.2|37330.2|28
1623982780000|2021-06-18 02:19:40|37479.9|37329.9|37439.6|37289.6|37486.3|37336.3|37393.6|37243.6|27
1623982790000|2021-06-18 02:19:50|37439.5|37289.5|37446.6|37296.6|37478.7|37328.7|37407.5|37257.5|28
1623982800000|2021-06-18 02:20:00|37449.8|37299.8|37423.4|37273.4|37468.8|37318.8|37423.4|37273.4|27
1623982810000|2021-06-18 02:20:10|37429.6|37279.6|37468.7|37318.7|37468.7|37318.7|37429.6|37279.6|24
1623982820000|2021-06-18 02:20:20|37469.5|37319.5|37472.3|37322.3|37472.3|37322.3|37465.6|37315.6|21
1623982830000|2021-06-18 02:20:30|37473.2|37323.2|37467.1|37317.1|37474.9|37324.9|37466.1|37316.1|16
1623982840000|2021-06-18 02:20:40|37467.8|37317.8|37438.4|37288.4|37468.8|37318.8|37438.4|37288.4|23
1623982850000|2021-06-18 02:20:50|37439.7|37289.7|37459.2|37309.2|37459.2|37309.2|37439.7|37289.7|27
1623982860000|2021-06-18 02:21:00|37458.9|37308.9|37455.9|37305.9|37470.7|37320.7|37455.9|37305.9|23
1623982870000|2021-06-18 02:21:10|37456.7|37306.7|37447.9|37297.9|37458.2|37308.2|37438.6|37288.6|29
1623982880000|2021-06-18 02:21:20|37447|37297|37455.2|37305.2|37459.2|37309.2|37447|37297|23
1623982890000|2021-06-18 02:21:30|37458.6|37308.6|37452.8|37302.8|37460.1|37310.1|37451.8|37301.8|23
1623982900000|2021-06-18 02:21:40|37452.3|37302.3|37455|37305|37455|37305|37445.9|37295.9|19
1623982910000|2021-06-18 02:21:50|37454.3|37304.3|37430.6|37280.6|37455.9|37305.9|37428.4|37278.4|19
1623982920000|2021-06-18 02:22:00|37430.2|37280.2|37427.3|37277.3|37432.2|37282.2|37426.4|37276.4|25
1623982930000|2021-06-18 02:22:10|37427.2|37277.2|37417.1|37267.1|37428|37278|37413.8|37263.8|23
1623982940000|2021-06-18 02:22:20|37415.9|37265.9|37409.6|37259.6|37416.3|37266.3|37409.3|37259.3|23
1623982950000|2021-06-18 02:22:30|37405|37255|37368.5|37218.5|37405|37255|37368.5|37218.5|22
1623982960000|2021-06-18 02:22:40|37350.2|37200.2|37366.8|37216.8|37366.9|37216.9|37340.5|37190.5|29
1623982970000|2021-06-18 02:22:50|37368.3|37218.3|37361.2|37211.2|37374.2|37224.2|37357.2|37207.2|27
1623982980000|2021-06-18 02:23:00|37361.8|37211.8|37360.8|37210.8|37363.8|37213.8|37360.6|37210.6|12
1623982990000|2021-06-18 02:23:10|37362.6|37212.6|37362|37212|37365.3|37215.3|37360.6|37210.6|20
1623983000000|2021-06-18 02:23:20|37348.9|37198.9|37313.9|37163.9|37348.9|37198.9|37313.9|37163.9|28
1623983010000|2021-06-18 02:23:30|37307.2|37157.2|37316.5|37166.5|37327|37177|37307.2|37157.2|28
1623983020000|2021-06-18 02:23:40|37313|37163|37314.2|37164.2|37316.9|37166.9|37313|37163|21
1623983030000|2021-06-18 02:23:50|37315.6|37165.6|37308.6|37158.6|37318|37168|37308.6|37158.6|24
1623983040000|2021-06-18 02:24:00|37309.4|37159.4|37317.5|37167.5|37319.3|37169.3|37309.4|37159.4|24
1623983050000|2021-06-18 02:24:10|37317.6|37167.6|37331.5|37181.5|37332.7|37182.7|37316.7|37166.7|22
1623983060000|2021-06-18 02:24:20|37330.8|37180.8|37349.5|37199.5|37353|37203|37330.8|37180.8|29
1623983070000|2021-06-18 02:24:30|37349.3|37199.3|37355.3|37205.3|37355.3|37205.3|37344.6|37194.6|23
1623983080000|2021-06-18 02:24:40|37356.1|37206.1|37354.8|37204.8|37358.5|37208.5|37354.2|37204.2|15
1623983090000|2021-06-18 02:24:50|37351.7|37201.7|37339.9|37189.9|37351.7|37201.7|37335.9|37185.9|18
1623983100000|2021-06-18 02:25:00|37342.9|37192.9|37366.8|37216.8|37367.1|37217.1|37339.9|37189.9|21
1623983110000|2021-06-18 02:25:10|37366.6|37216.6|37361.4|37211.4|37367.5|37217.5|37361.4|37211.4|19
1623983120000|2021-06-18 02:25:20|37356.7|37206.7|37367.5|37217.5|37369.1|37219.1|37356.7|37206.7|16
1623983130000|2021-06-18 02:25:30|37367.6|37217.6|37369.1|37219.1|37371.8|37221.8|37367.3|37217.3|17
1623983140000|2021-06-18 02:25:40|37369.2|37219.2|37364.4|37214.4|37369.7|37219.7|37360.4|37210.4|16
1623983150000|2021-06-18 02:25:50|37364.6|37214.6|37371|37221|37371|37221|37363.5|37213.5|17
1623983160000|2021-06-18 02:26:00|37373.4|37223.4|37375|37225|37377.8|37227.8|37373.4|37223.4|26
1623983170000|2021-06-18 02:26:10|37376.6|37226.6|37378.1|37228.1|37379.4|37229.4|37373.5|37223.5|18
1623983180000|2021-06-18 02:26:20|37379.3|37229.3|37372.4|37222.4|37379.7|37229.7|37372.3|37222.3|17
1623983190000|2021-06-18 02:26:30|37371.3|37221.3|37364.8|37214.8|37373.7|37223.7|37362|37212|25
1623983200000|2021-06-18 02:26:40|37364.7|37214.7|37372.7|37222.7|37372.7|37222.7|37362.4|37212.4|20
1623983210000|2021-06-18 02:26:50|37372.9|37222.9|37385.2|37235.2|37385.2|37235.2|37372.9|37222.9|18
1623983220000|2021-06-18 02:27:00|37385.1|37235.1|37390.3|37240.3|37390.3|37240.3|37385.1|37235.1|17
1623983230000|2021-06-18 02:27:10|37393|37243|37405.4|37255.4|37405.8|37255.8|37392.9|37242.9|26
1623983240000|2021-06-18 02:27:20|37404.6|37254.6|37429.8|37279.8|37429.8|37279.8|37404.6|37254.6|27
1623983250000|2021-06-18 02:27:30|37431.6|37281.6|37432.2|37282.2|37437.5|37287.5|37431.4|37281.4|14
1623983260000|2021-06-18 02:27:40|37431.2|37281.2|37436.9|37286.9|37436.9|37286.9|37431.2|37281.2|18
1623983270000|2021-06-18 02:27:50|37436.6|37286.6|37431.3|37281.3|37436.7|37286.7|37431.3|37281.3|16
1623983280000|2021-06-18 02:28:00|37432.6|37282.6|37437.9|37287.9|37438.1|37288.1|37432|37282|21
1623983290000|2021-06-18 02:28:10|37437.8|37287.8|37421.2|37271.2|37437.8|37287.8|37417.4|37267.4|19
1623983300000|2021-06-18 02:28:20|37423.4|37273.4|37435.7|37285.7|37435.7|37285.7|37423.4|37273.4|23
1623983310000|2021-06-18 02:28:30|37436.9|37286.9|37438.7|37288.7|37439.9|37289.9|37432.9|37282.9|20
1623983320000|2021-06-18 02:28:40|37438.2|37288.2|37438.8|37288.8|37438.8|37288.8|37438.2|37288.2|4
1623983330000|2021-06-18 02:28:50|37438.5|37288.5|37439.4|37289.4|37439.4|37289.4|37438|37288|9
1623983340000|2021-06-18 02:29:00|37443.6|37293.6|37438.3|37288.3|37447|37297|37437.6|37287.6|16
1623983350000|2021-06-18 02:29:10|37436.4|37286.4|37439.2|37289.2|37439.2|37289.2|37436.4|37286.4|15
1623983360000|2021-06-18 02:29:20|37437.7|37287.7|37438.4|37288.4|37439|37289|37437.7|37287.7|12
1623983370000|2021-06-18 02:29:30|37438|37288|37436.8|37286.8|37438.3|37288.3|37436.2|37286.2|12
1623983380000|2021-06-18 02:29:40|37435.8|37285.8|37450.9|37300.9|37450.9|37300.9|37435.3|37285.3|17
1623983390000|2021-06-18 02:29:50|37450.4|37300.4|37461.8|37311.8|37463.6|37313.6|37447.6|37297.6|20
1623983400000|2021-06-18 02:30:00|37460.9|37310.9|37450.8|37300.8|37460.9|37310.9|37445|37295|21
1623983410000|2021-06-18 02:30:10|37453.8|37303.8|37440.6|37290.6|37454.6|37304.6|37437.9|37287.9|19
1623983420000|2021-06-18 02:30:20|37437.4|37287.4|37434.7|37284.7|37439|37289|37423.6|37273.6|20
1623983430000|2021-06-18 02:30:30|37434.9|37284.9|37432.6|37282.6|37438.7|37288.7|37432.6|37282.6|20
1623983440000|2021-06-18 02:30:40|37433.1|37283.1|37442.9|37292.9|37443|37293|37432.5|37282.5|13
1623983450000|2021-06-18 02:30:50|37444.7|37294.7|37454.2|37304.2|37454.7|37304.7|37444.7|37294.7|16
1623983460000|2021-06-18 02:31:00|37453.7|37303.7|37465.9|37315.9|37467.6|37317.6|37451.6|37301.6|28
1623983470000|2021-06-18 02:31:10|37466.3|37316.3|37501.4|37351.4|37501.4|37351.4|37466.3|37316.3|27
1623983480000|2021-06-18 02:31:20|37500.3|37350.3|37507.7|37357.7|37519.3|37369.3|37500.3|37350.3|21
1623983490000|2021-06-18 02:31:30|37511|37361|37510.2|37360.2|37517|37367|37505.3|37355.3|26
1623983500000|2021-06-18 02:31:40|37510.3|37360.3|37524.1|37374.1|37527.1|37377.1|37510.2|37360.2|26
1623983510000|2021-06-18 02:31:50|37520.1|37370.1|37519|37369|37521.3|37371.3|37517.2|37367.2|20
1623983520000|2021-06-18 02:32:00|37519.2|37369.2|37522.2|37372.2|37522.6|37372.6|37519.1|37369.1|16
1623983530000|2021-06-18 02:32:10|37519|37369|37519.7|37369.7|37521.7|37371.7|37511|37361|21
1623983540000|2021-06-18 02:32:20|37513.6|37363.6|37508.4|37358.4|37513.6|37363.6|37503.8|37353.8|22
1623983550000|2021-06-18 02:32:30|37508|37358|37532.8|37382.8|37534.1|37384.1|37508|37358|20
1623983560000|2021-06-18 02:32:40|37535.4|37385.4|37530.7|37380.7|37545.2|37395.2|37529.7|37379.7|28
1623983570000|2021-06-18 02:32:50|37529.8|37379.8|37533.7|37383.7|37535.1|37385.1|37529.1|37379.1|22
1623983580000|2021-06-18 02:33:00|37529.6|37379.6|37538.2|37388.2|37538.7|37388.7|37525.6|37375.6|23
1623983590000|2021-06-18 02:33:10|37538.7|37388.7|37548.7|37398.7|37548.7|37398.7|37531.8|37381.8|22
1623983600000|2021-06-18 02:33:20|37544.9|37394.9|37562.4|37412.4|37562.4|37412.4|37543.2|37393.2|26
1623983610000|2021-06-18 02:33:30|37560.5|37410.5|37578|37428|37580.5|37430.5|37560.5|37410.5|22
1623983620000|2021-06-18 02:33:40|37578.3|37428.3|37611.4|37461.4|37611.4|37461.4|37577.9|37427.9|23
1623983630000|2021-06-18 02:33:50|37604.8|37454.8|37586.7|37436.7|37607.7|37457.7|37586.7|37436.7|28
1623983640000|2021-06-18 02:34:00|37585.8|37435.8|37594.4|37444.4|37599.3|37449.3|37584.9|37434.9|21
1623983650000|2021-06-18 02:34:10|37601.7|37451.7|37588.9|37438.9|37602.2|37452.2|37585.3|37435.3|25
1623983660000|2021-06-18 02:34:20|37589.6|37439.6|37588.2|37438.2|37592.2|37442.2|37588.2|37438.2|20
1623983670000|2021-06-18 02:34:30|37589.2|37439.2|37581.4|37431.4|37591.1|37441.1|37576.3|37426.3|20
1623983680000|2021-06-18 02:34:40|37579.7|37429.7|37591.7|37441.7|37591.7|37441.7|37577.8|37427.8|14
1623983690000|2021-06-18 02:34:50|37590.4|37440.4|37618.5|37468.5|37618.5|37468.5|37589.4|37439.4|20
1623983700000|2021-06-18 02:35:00|37616.6|37466.6|37657.9|37507.9|37657.9|37507.9|37616.6|37466.6|24
1623983710000|2021-06-18 02:35:10|37656.7|37506.7|37625|37475|37663.7|37513.7|37625|37475|27
1623983720000|2021-06-18 02:35:20|37627.9|37477.9|37608.7|37458.7|37627.9|37477.9|37608.6|37458.6|26
1623983730000|2021-06-18 02:35:30|37607.9|37457.9|37605.9|37455.9|37609.9|37459.9|37605.1|37455.1|23
1623983740000|2021-06-18 02:35:40|37605.8|37455.8|37612.3|37462.3|37615.1|37465.1|37605.8|37455.8|21
1623983750000|2021-06-18 02:35:50|37611.2|37461.2|37610.7|37460.7|37612.2|37462.2|37604.7|37454.7|18
1623983760000|2021-06-18 02:36:00|37609.7|37459.7|37609|37459|37617.3|37467.3|37606.2|37456.2|22
1623983770000|2021-06-18 02:36:10|37608.9|37458.9|37662.2|37512.2|37663.1|37513.1|37608.8|37458.8|25
1623983780000|2021-06-18 02:36:20|37667.3|37517.3|37661.3|37511.3|37668|37518|37658.3|37508.3|22
1623983790000|2021-06-18 02:36:30|37662.1|37512.1|37680.8|37530.8|37683.6|37533.6|37662.1|37512.1|22
1623983800000|2021-06-18 02:36:40|37680.4|37530.4|37667.7|37517.7|37680.4|37530.4|37666.2|37516.2|22
1623983810000|2021-06-18 02:36:50|37661.7|37511.7|37659.2|37509.2|37663.7|37513.7|37647.4|37497.4|26
1623983820000|2021-06-18 02:37:00|37661.3|37511.3|37660.3|37510.3|37662.2|37512.2|37658.1|37508.1|19
1623983830000|2021-06-18 02:37:10|37663.9|37513.9|37677.2|37527.2|37677.2|37527.2|37661.3|37511.3|23
1623983840000|2021-06-18 02:37:20|37680.1|37530.1|37711.4|37561.4|37711.4|37561.4|37677.4|37527.4|26
1623983850000|2021-06-18 02:37:30|37715.9|37565.9|37731.9|37581.9|37746|37596|37715.9|37565.9|27
1623983860000|2021-06-18 02:37:40|37731.8|37581.8|37748.7|37598.7|37750.5|37600.5|37727.5|37577.5|28
1623983870000|2021-06-18 02:37:50|37749.4|37599.4|37772.6|37622.6|37773.3|37623.3|37749.4|37599.4|29
1623983880000|2021-06-18 02:38:00|37770.4|37620.4|37769.7|37619.7|37792.7|37642.7|37769.2|37619.2|29
1623983890000|2021-06-18 02:38:10|37768.9|37618.9|37769.7|37619.7|37771|37621|37751.1|37601.1|24
1623983900000|2021-06-18 02:38:20|37771.3|37621.3|37779.2|37629.2|37786.8|37636.8|37765.7|37615.7|27
1623983910000|2021-06-18 02:38:30|37771|37621|37767.8|37617.8|37772.1|37622.1|37767.8|37617.8|23
1623983920000|2021-06-18 02:38:40|37768.3|37618.3|37757.6|37607.6|37768.3|37618.3|37755.4|37605.4|19
1623983930000|2021-06-18 02:38:50|37757.4|37607.4|37770.8|37620.8|37770.8|37620.8|37755.3|37605.3|23
1623983940000|2021-06-18 02:39:00|37771.2|37621.2|37757.4|37607.4|37778.2|37628.2|37754.3|37604.3|27
1623983950000|2021-06-18 02:39:10|37757.3|37607.3|37749.6|37599.6|37757.3|37607.3|37738.5|37588.5|22
1623983960000|2021-06-18 02:39:20|37753|37603|37751.6|37601.6|37757.9|37607.9|37747.5|37597.5|28
1623983970000|2021-06-18 02:39:30|37752.3|37602.3|37755.6|37605.6|37755.8|37605.8|37752.3|37602.3|23
1623983980000|2021-06-18 02:39:40|37755.2|37605.2|37760.3|37610.3|37762.9|37612.9|37743.3|37593.3|27
1623983990000|2021-06-18 02:39:50|37759.1|37609.1|37745.8|37595.8|37759.1|37609.1|37745.8|37595.8|27
1623984000000|2021-06-18 02:40:00|37746.3|37596.3|37738.4|37588.4|37747|37597|37738.4|37588.4|22
1623984010000|2021-06-18 02:40:10|37734.9|37584.9|37734.4|37584.4|37734.9|37584.9|37731.2|37581.2|23
1623984020000|2021-06-18 02:40:20|37732.6|37582.6|37742.2|37592.2|37742.7|37592.7|37732|37582|25
1623984030000|2021-06-18 02:40:30|37741.1|37591.1|37728.3|37578.3|37745.6|37595.6|37727.2|37577.2|21
1623984040000|2021-06-18 02:40:40|37728.8|37578.8|37725.7|37575.7|37728.8|37578.8|37725.5|37575.5|19
1623984050000|2021-06-18 02:40:50|37726|37576|37723.8|37573.8|37726.8|37576.8|37716.2|37566.2|21
1623984060000|2021-06-18 02:41:00|37723.4|37573.4|37724.1|37574.1|37724.7|37574.7|37722.7|37572.7|12
1623984070000|2021-06-18 02:41:10|37724|37574|37746.5|37596.5|37746.5|37596.5|37723.9|37573.9|20
1623984080000|2021-06-18 02:41:20|37745.9|37595.9|37746.8|37596.8|37746.8|37596.8|37744.6|37594.6|23
1623984090000|2021-06-18 02:41:30|37746.3|37596.3|37747.3|37597.3|37747.3|37597.3|37744.5|37594.5|27
1623984100000|2021-06-18 02:41:40|37745.8|37595.8|37732.3|37582.3|37745.8|37595.8|37732.3|37582.3|24
1623984110000|2021-06-18 02:41:50|37733.4|37583.4|37726.2|37576.2|37733.4|37583.4|37724|37574|19
1623984120000|2021-06-18 02:42:00|37726.6|37576.6|37718.2|37568.2|37727.7|37577.7|37715.8|37565.8|18
1623984130000|2021-06-18 02:42:10|37721.3|37571.3|37724.3|37574.3|37725|37575|37721.3|37571.3|16
1623984140000|2021-06-18 02:42:20|37723|37573|37720.9|37570.9|37723.4|37573.4|37720.9|37570.9|19
1623984150000|2021-06-18 02:42:30|37721.9|37571.9|37723.9|37573.9|37724.2|37574.2|37721.9|37571.9|8
1623984160000|2021-06-18 02:42:40|37724|37574|37731.9|37581.9|37731.9|37581.9|37723.4|37573.4|12
1623984170000|2021-06-18 02:42:50|37732.8|37582.8|37752.8|37602.8|37752.8|37602.8|37732.3|37582.3|26
1623984180000|2021-06-18 02:43:00|37755.7|37605.7|37754.9|37604.9|37759.5|37609.5|37754.9|37604.9|23
1623984190000|2021-06-18 02:43:10|37754.3|37604.3|37755|37605|37755.9|37605.9|37747.5|37597.5|19
1623984200000|2021-06-18 02:43:20|37757.4|37607.4|37756.9|37606.9|37764.7|37614.7|37754.6|37604.6|24
1623984210000|2021-06-18 02:43:30|37762.9|37612.9|37767|37617|37767|37617|37760.6|37610.6|21
1623984220000|2021-06-18 02:43:40|37763.4|37613.4|37741.2|37591.2|37765.8|37615.8|37735.8|37585.8|18
1623984230000|2021-06-18 02:43:50|37741.8|37591.8|37743.4|37593.4|37744.4|37594.4|37734.4|37584.4|16
1623984240000|2021-06-18 02:44:00|37743.9|37593.9|37721.6|37571.6|37743.9|37593.9|37721.3|37571.3|25
1623984250000|2021-06-18 02:44:10|37721.8|37571.8|37721|37571|37722.5|37572.5|37719.2|37569.2|10
1623984260000|2021-06-18 02:44:20|37720.7|37570.7|37714.7|37564.7|37721.2|37571.2|37713.8|37563.8|20
1623984270000|2021-06-18 02:44:30|37714.6|37564.6|37689.8|37539.8|37714.6|37564.6|37689.8|37539.8|18
1623984280000|2021-06-18 02:44:40|37688.5|37538.5|37687.9|37537.9|37693.9|37543.9|37682.4|37532.4|21
1623984290000|2021-06-18 02:44:50|37685.3|37535.3|37684.3|37534.3|37689.5|37539.5|37683.9|37533.9|23
1623984300000|2021-06-18 02:45:00|37680.2|37530.2|37698.5|37548.5|37698.5|37548.5|37679.4|37529.4|23
1623984310000|2021-06-18 02:45:10|37700|37550|37698.4|37548.4|37700.8|37550.8|37698.4|37548.4|18
1623984320000|2021-06-18 02:45:20|37699.9|37549.9|37710.6|37560.6|37726.4|37576.4|37698.5|37548.5|26
1623984330000|2021-06-18 02:45:30|37709.9|37559.9|37757.9|37607.9|37757.9|37607.9|37709.2|37559.2|24
1623984340000|2021-06-18 02:45:40|37757.6|37607.6|37766.3|37616.3|37768.2|37618.2|37757.6|37607.6|16
1623984350000|2021-06-18 02:45:50|37767.2|37617.2|37765.8|37615.8|37767.2|37617.2|37763.3|37613.3|25
1623984360000|2021-06-18 02:46:00|37763.9|37613.9|37789.6|37639.6|37789.6|37639.6|37763.9|37613.9|25
1623984370000|2021-06-18 02:46:10|37788.7|37638.7|37814.3|37664.3|37814.3|37664.3|37787.1|37637.1|25
1623984380000|2021-06-18 02:46:20|37812.6|37662.6|37816.5|37666.5|37817.5|37667.5|37807.6|37657.6|26
1623984390000|2021-06-18 02:46:30|37817.6|37667.6|37831.9|37681.9|37847.1|37697.1|37816.3|37666.3|26
1623984400000|2021-06-18 02:46:40|37828.7|37678.7|37819.9|37669.9|37835.7|37685.7|37818.6|37668.6|26
1623984410000|2021-06-18 02:46:50|37821.6|37671.6|37829.7|37679.7|37832|37682|37821.6|37671.6|27
1623984420000|2021-06-18 02:47:00|37829.3|37679.3|37816|37666|37829.3|37679.3|37816|37666|27
1623984430000|2021-06-18 02:47:10|37815.3|37665.3|37806.9|37656.9|37817|37667|37800.9|37650.9|22
1623984440000|2021-06-18 02:47:20|37808.2|37658.2|37811.3|37661.3|37815.3|37665.3|37808.2|37658.2|23
1623984450000|2021-06-18 02:47:30|37811.9|37661.9|37823.1|37673.1|37823.5|37673.5|37811.7|37661.7|22
1623984460000|2021-06-18 02:47:40|37822.6|37672.6|37825.5|37675.5|37825.5|37675.5|37818.9|37668.9|23
1623984470000|2021-06-18 02:47:50|37830.2|37680.2|37833.8|37683.8|37835.5|37685.5|37827.6|37677.6|25
1623984480000|2021-06-18 02:48:00|37833.7|37683.7|37838.5|37688.5|37838.5|37688.5|37833.7|37683.7|22
1623984490000|2021-06-18 02:48:10|37840.7|37690.7|37871.9|37721.9|37871.9|37721.9|37840.7|37690.7|24
1623984500000|2021-06-18 02:48:20|37869.6|37719.6|37923.9|37773.9|37923.9|37773.9|37868.8|37718.8|28
1623984510000|2021-06-18 02:48:30|37922.7|37772.7|37944.1|37794.1|37944.1|37794.1|37916.6|37766.6|25
1623984520000|2021-06-18 02:48:40|37942.6|37792.6|37941.2|37791.2|37951.9|37801.9|37928.3|37778.3|27
1623984530000|2021-06-18 02:48:50|37939.9|37789.9|37950|37800|37950|37800|37926.6|37776.6|26
1623984540000|2021-06-18 02:49:00|37950.2|37800.2|37943.4|37793.4|37950.2|37800.2|37923|37773|26
1623984550000|2021-06-18 02:49:10|37951.2|37801.2|37965.2|37815.2|37968.6|37818.6|37951.2|37801.2|20
1623984560000|2021-06-18 02:49:20|37972.3|37822.3|37971.5|37821.5|37974.9|37824.9|37953.8|37803.8|25
1623984570000|2021-06-18 02:49:30|37972.7|37822.7|37966.1|37816.1|37973.8|37823.8|37965.5|37815.5|18
1623984580000|2021-06-18 02:49:40|37963.3|37813.3|37944.5|37794.5|37965.4|37815.4|37944.5|37794.5|26
1623984590000|2021-06-18 02:49:50|37944.6|37794.6|37930.2|37780.2|37946|37796|37930.2|37780.2|24
1623984600000|2021-06-18 02:50:00|37927.3|37777.3|37935.5|37785.5|37936|37786|37924.4|37774.4|21
1623984610000|2021-06-18 02:50:10|37936|37786|37927.9|37777.9|37936|37786|37927.3|37777.3|24
1623984620000|2021-06-18 02:50:20|37927.2|37777.2|37903|37753|37927.2|37777.2|37903|37753|19
1623984630000|2021-06-18 02:50:30|37902.7|37752.7|37908.6|37758.6|37909.8|37759.8|37901.6|37751.6|23
1623984640000|2021-06-18 02:50:40|37908.8|37758.8|37903.3|37753.3|37910.2|37760.2|37903.2|37753.2|23
1623984650000|2021-06-18 02:50:50|37903.2|37753.2|37914.2|37764.2|37914.2|37764.2|37900.5|37750.5|17
1623984660000|2021-06-18 02:51:00|37920|37770|37914.1|37764.1|37931.8|37781.8|37913.7|37763.7|26
1623984670000|2021-06-18 02:51:10|37913.9|37763.9|37939.2|37789.2|37939.2|37789.2|37913.9|37763.9|27
1623984680000|2021-06-18 02:51:20|37938.7|37788.7|37937.7|37787.7|37946.8|37796.8|37937|37787|25
1623984690000|2021-06-18 02:51:30|37938.2|37788.2|37929.2|37779.2|37938.2|37788.2|37928.9|37778.9|27
1623984700000|2021-06-18 02:51:40|37930.8|37780.8|37917|37767|37932.9|37782.9|37914.8|37764.8|26
1623984710000|2021-06-18 02:51:50|37916.7|37766.7|37924.2|37774.2|37927.1|37777.1|37915.8|37765.8|28
1623984720000|2021-06-18 02:52:00|37923.5|37773.5|37911.8|37761.8|37924.5|37774.5|37909|37759|24
1623984730000|2021-06-18 02:52:10|37911.9|37761.9|37902.9|37752.9|37911.9|37761.9|37901.6|37751.6|20
1623984740000|2021-06-18 02:52:20|37901.5|37751.5|37904.2|37754.2|37905.6|37755.6|37901.1|37751.1|23
1623984750000|2021-06-18 02:52:30|37904.5|37754.5|37908.8|37758.8|37908.8|37758.8|37903.7|37753.7|25
1623984760000|2021-06-18 02:52:40|37909.4|37759.4|37914.7|37764.7|37921.6|37771.6|37909.4|37759.4|21
1623984770000|2021-06-18 02:52:50|37915.1|37765.1|37921.4|37771.4|37935.9|37785.9|37914|37764|25
1623984780000|2021-06-18 02:53:00|37920.5|37770.5|37907.4|37757.4|37920.5|37770.5|37907.1|37757.1|23
1623984790000|2021-06-18 02:53:10|37905.9|37755.9|37905.5|37755.5|37907|37757|37904.3|37754.3|22
1623984800000|2021-06-18 02:53:20|37905.2|37755.2|37903.2|37753.2|37905.5|37755.5|37902.8|37752.8|12
1623984810000|2021-06-18 02:53:30|37903|37753|37906.1|37756.1|37906.1|37756.1|37902|37752|22
1623984820000|2021-06-18 02:53:40|37906|37756|37908.4|37758.4|37909|37759|37904.5|37754.5|23
1623984830000|2021-06-18 02:53:50|37908.6|37758.6|37909.4|37759.4|37909.5|37759.5|37907.9|37757.9|20
1623984840000|2021-06-18 02:54:00|37908.6|37758.6|37934.5|37784.5|37934.5|37784.5|37908.6|37758.6|27
1623984850000|2021-06-18 02:54:10|37932.8|37782.8|37969.6|37819.6|37973.3|37823.3|37932.8|37782.8|23
1623984860000|2021-06-18 02:54:20|37972.6|37822.6|37954.4|37804.4|37973.5|37823.5|37953|37803|26
1623984870000|2021-06-18 02:54:30|37955.2|37805.2|37950.5|37800.5|37955.2|37805.2|37948.9|37798.9|27
1623984880000|2021-06-18 02:54:40|37951.2|37801.2|37946.6|37796.6|37951.2|37801.2|37946.3|37796.3|23
1623984890000|2021-06-18 02:54:50|37946.8|37796.8|37937.5|37787.5|37948.2|37798.2|37935.4|37785.4|22
1623984900000|2021-06-18 02:55:00|37939.9|37789.9|37908.5|37758.5|37939.9|37789.9|37907.1|37757.1|22
1623984910000|2021-06-18 02:55:10|37908|37758|37899.8|37749.8|37908|37758|37898.5|37748.5|22
1623984920000|2021-06-18 02:55:20|37900.1|37750.1|37916.1|37766.1|37916.6|37766.6|37898.9|37748.9|21
1623984930000|2021-06-18 02:55:30|37915.1|37765.1|37907.6|37757.6|37915.1|37765.1|37903.6|37753.6|21
1623984940000|2021-06-18 02:55:40|37907.5|37757.5|37907.4|37757.4|37909.4|37759.4|37905.7|37755.7|24
1623984950000|2021-06-18 02:55:50|37907.1|37757.1|37897.4|37747.4|37907.9|37757.9|37897.4|37747.4|21
1623984960000|2021-06-18 02:56:00|37897.6|37747.6|37897.7|37747.7|37898.9|37748.9|37896.2|37746.2|21
1623984970000|2021-06-18 02:56:10|37898|37748|37886.5|37736.5|37898|37748|37885.6|37735.6|25
1623984980000|2021-06-18 02:56:20|37882.8|37732.8|37882.1|37732.1|37883.6|37733.6|37881.9|37731.9|15
1623984990000|2021-06-18 02:56:30|37881.5|37731.5|37886.2|37736.2|37888|37738|37880.3|37730.3|21
1623985000000|2021-06-18 02:56:40|37884.1|37734.1|37885.5|37735.5|37887.1|37737.1|37883.3|37733.3|24
1623985010000|2021-06-18 02:56:50|37885.4|37735.4|37892|37742|37892.3|37742.3|37883.4|37733.4|26
1623985020000|2021-06-18 02:57:00|37893.1|37743.1|37890.7|37740.7|37893.7|37743.7|37890.7|37740.7|25
1623985030000|2021-06-18 02:57:10|37891|37741|37887.7|37737.7|37891.4|37741.4|37886.3|37736.3|20
1623985040000|2021-06-18 02:57:20|37887.3|37737.3|37887.6|37737.6|37889.2|37739.2|37885.8|37735.8|22
1623985050000|2021-06-18 02:57:30|37879.2|37729.2|37872|37722|37879.2|37729.2|37872|37722|22
1623985060000|2021-06-18 02:57:40|37871.9|37721.9|37890.1|37740.1|37892.7|37742.7|37856.9|37706.9|26
1623985070000|2021-06-18 02:57:50|37888.9|37738.9|37879|37729|37888.9|37738.9|37878.8|37728.8|23
1623985080000|2021-06-18 02:58:00|37878.7|37728.7|37874|37724|37878.7|37728.7|37874|37724|21
1623985090000|2021-06-18 02:58:10|37874.3|37724.3|37867.9|37717.9|37874.3|37724.3|37866|37716|26
1623985100000|2021-06-18 02:58:20|37868.4|37718.4|37866.9|37716.9|37868.7|37718.7|37866.9|37716.9|24
1623985110000|2021-06-18 02:58:30|37866.8|37716.8|37867.2|37717.2|37867.2|37717.2|37866.3|37716.3|19
1623985120000|2021-06-18 02:58:40|37867.1|37717.1|37866.9|37716.9|37868.5|37718.5|37866.9|37716.9|20
1623985130000|2021-06-18 02:58:50|37866.5|37716.5|37857.7|37707.7|37866.5|37716.5|37857.7|37707.7|20
1623985140000|2021-06-18 02:59:00|37857.9|37707.9|37866.7|37716.7|37873|37723|37857.4|37707.4|23
1623985150000|2021-06-18 02:59:10|37865.6|37715.6|37863.4|37713.4|37867.8|37717.8|37863.4|37713.4|22
1623985160000|2021-06-18 02:59:20|37863.6|37713.6|37855.9|37705.9|37864.5|37714.5|37855.9|37705.9|18
1623985170000|2021-06-18 02:59:30|37856.7|37706.7|37860|37710|37862.9|37712.9|37856.7|37706.7|20
1623985180000|2021-06-18 02:59:40|37859.8|37709.8|37860.8|37710.8|37861.6|37711.6|37857.9|37707.9|19
1623985190000|2021-06-18 02:59:50|37860.6|37710.6|37860.5|37710.5|37864.6|37714.6|37859.9|37709.9|18
1623985200000|2021-06-18 03:00:00|37859.7|37709.7|37844|37694|37860|37710|37844|37694|21
1623985210000|2021-06-18 03:00:10|37845.2|37695.2|37854.7|37704.7|37854.7|37704.7|37841.5|37691.5|19
1623985220000|2021-06-18 03:00:20|37855.2|37705.2|37875.3|37725.3|37875.3|37725.3|37855.2|37705.2|21
1623985230000|2021-06-18 03:00:30|37876.8|37726.8|37905.6|37755.6|37911.8|37761.8|37876.8|37726.8|24
1623985240000|2021-06-18 03:00:40|37911.5|37761.5|37909.5|37759.5|37911.8|37761.8|37904.3|37754.3|17
1623985250000|2021-06-18 03:00:50|37910|37760|37941.2|37791.2|37941.5|37791.5|37910|37760|26
1623985260000|2021-06-18 03:01:00|37940.4|37790.4|37920.9|37770.9|37940.4|37790.4|37915.9|37765.9|27
1623985270000|2021-06-18 03:01:10|37920.3|37770.3|37909.2|37759.2|37923|37773|37909.2|37759.2|24
1623985280000|2021-06-18 03:01:20|37909.7|37759.7|37915.8|37765.8|37917.6|37767.6|37907.9|37757.9|21
1623985290000|2021-06-18 03:01:30|37916.5|37766.5|37914|37764|37921.3|37771.3|37914|37764|18
1623985300000|2021-06-18 03:01:40|37914.2|37764.2|37920.9|37770.9|37920.9|37770.9|37914.2|37764.2|21
1623985310000|2021-06-18 03:01:50|37920.7|37770.7|37896.4|37746.4|37922.3|37772.3|37896.4|37746.4|26
1623985320000|2021-06-18 03:02:00|37897.4|37747.4|37875.9|37725.9|37899.3|37749.3|37875.3|37725.3|24
1623985330000|2021-06-18 03:02:10|37874.7|37724.7|37841.1|37691.1|37880.2|37730.2|37834.3|37684.3|25
1623985340000|2021-06-18 03:02:20|37841.8|37691.8|37832.5|37682.5|37841.8|37691.8|37828.6|37678.6|29
1623985350000|2021-06-18 03:02:30|37831.5|37681.5|37843.2|37693.2|37846.7|37696.7|37831.3|37681.3|26
1623985360000|2021-06-18 03:02:40|37844.5|37694.5|37851.1|37701.1|37856|37706|37844.5|37694.5|25
1623985370000|2021-06-18 03:02:50|37850.9|37700.9|37846|37696|37852.1|37702.1|37843.8|37693.8|29
1623985380000|2021-06-18 03:03:00|37849|37699|37851.5|37701.5|37854.9|37704.9|37843.7|37693.7|28
1623985390000|2021-06-18 03:03:10|37851.1|37701.1|37833.6|37683.6|37851.1|37701.1|37833.4|37683.4|27
1623985400000|2021-06-18 03:03:20|37833.9|37683.9|37845.7|37695.7|37845.9|37695.9|37833.9|37683.9|24
1623985410000|2021-06-18 03:03:30|37845.5|37695.5|37851|37701|37852.5|37702.5|37845.5|37695.5|22
1623985420000|2021-06-18 03:03:40|37850.7|37700.7|37855.8|37705.8|37857.9|37707.9|37850.7|37700.7|26
1623985430000|2021-06-18 03:03:50|37855.4|37705.4|37842.3|37692.3|37856|37706|37840.3|37690.3|26
1623985440000|2021-06-18 03:04:00|37840.2|37690.2|37872.3|37722.3|37876.1|37726.1|37839.7|37689.7|21
1623985450000|2021-06-18 03:04:10|37873.4|37723.4|37873.9|37723.9|37876.5|37726.5|37868.7|37718.7|17
1623985460000|2021-06-18 03:04:20|37874|37724|37882.6|37732.6|37885.4|37735.4|37874|37724|16
1623985470000|2021-06-18 03:04:30|37882.4|37732.4|37893.8|37743.8|37894.8|37744.8|37882.4|37732.4|21
1623985480000|2021-06-18 03:04:40|37894.2|37744.2|37903.1|37753.1|37903.5|37753.5|37894|37744|26
1623985490000|2021-06-18 03:04:50|37902.1|37752.1|37903.5|37753.5|37905|37755|37901|37751|23
1623985500000|2021-06-18 03:05:00|37903.7|37753.7|37890|37740|37903.9|37753.9|37889.9|37739.9|24
1623985510000|2021-06-18 03:05:10|37890.4|37740.4|37888.3|37738.3|37891.3|37741.3|37886.2|37736.2|24
1623985520000|2021-06-18 03:05:20|37887.8|37737.8|37885.6|37735.6|37887.8|37737.8|37884.9|37734.9|17
1623985530000|2021-06-18 03:05:30|37885.9|37735.9|37884.7|37734.7|37886.2|37736.2|37884.7|37734.7|14
1623985540000|2021-06-18 03:05:40|37885|37735|37892.5|37742.5|37892.7|37742.7|37884.8|37734.8|15
1623985550000|2021-06-18 03:05:50|37892.6|37742.6|37899.6|37749.6|37900.3|37750.3|37892.6|37742.6|22
1623985560000|2021-06-18 03:06:00|37899|37749|37891.4|37741.4|37899.9|37749.9|37891.3|37741.3|22
1623985570000|2021-06-18 03:06:10|37890.6|37740.6|37899.2|37749.2|37899.3|37749.3|37890.6|37740.6|27
1623985580000|2021-06-18 03:06:20|37898.9|37748.9|37897.9|37747.9|37899.2|37749.2|37896.7|37746.7|19
1623985590000|2021-06-18 03:06:30|37897.5|37747.5|37899.4|37749.4|37899.8|37749.8|37895.1|37745.1|20
1623985600000|2021-06-18 03:06:40|37900.3|37750.3|37910|37760|37910.1|37760.1|37900.3|37750.3|26
1623985610000|2021-06-18 03:06:50|37909.7|37759.7|37907.5|37757.5|37909.7|37759.7|37905.3|37755.3|19
1623985620000|2021-06-18 03:07:00|37908.6|37758.6|37908.8|37758.8|37909.5|37759.5|37908.4|37758.4|15
1623985630000|2021-06-18 03:07:10|37908.5|37758.5|37908.9|37758.9|37909.6|37759.6|37908.5|37758.5|10
1623985640000|2021-06-18 03:07:20|37908.5|37758.5|37900.9|37750.9|37910.9|37760.9|37900.9|37750.9|14
1623985650000|2021-06-18 03:07:30|37901.1|37751.1|37899.2|37749.2|37901.1|37751.1|37899.2|37749.2|16
1623985660000|2021-06-18 03:07:40|37899.1|37749.1|37898.1|37748.1|37900.1|37750.1|37898.1|37748.1|19
1623985670000|2021-06-18 03:07:50|37896.7|37746.7|37895.6|37745.6|37897.6|37747.6|37894.6|37744.6|13
1623985680000|2021-06-18 03:08:00|37897.4|37747.4|37883.9|37733.9|37897.4|37747.4|37882.3|37732.3|21
1623985690000|2021-06-18 03:08:10|37883.5|37733.5|37909|37759|37909|37759|37882.8|37732.8|28
1623985700000|2021-06-18 03:08:20|37911.5|37761.5|37922|37772|37924.9|37774.9|37911.5|37761.5|20
1623985710000|2021-06-18 03:08:30|37921.4|37771.4|37925.7|37775.7|37926.5|37776.5|37920.4|37770.4|18
1623985720000|2021-06-18 03:08:40|37925.4|37775.4|37937.4|37787.4|37943.8|37793.8|37925.1|37775.1|24
1623985730000|2021-06-18 03:08:50|37937.8|37787.8|37959.6|37809.6|37959.6|37809.6|37936|37786|25
1623985740000|2021-06-18 03:09:00|37962.2|37812.2|37959|37809|37966.3|37816.3|37955.9|37805.9|21
1623985750000|2021-06-18 03:09:10|37958.4|37808.4|38047.3|37897.3|38047.3|37897.3|37958.4|37808.4|26
1623985760000|2021-06-18 03:09:20|38044.6|37894.6|37999.7|37849.7|38044.6|37894.6|37999.6|37849.6|28
1623985770000|2021-06-18 03:09:30|37999.8|37849.8|37984.7|37834.7|38006.3|37856.3|37976.8|37826.8|27
1623985780000|2021-06-18 03:09:40|37985.1|37835.1|38018.3|37868.3|38020.2|37870.2|37982.6|37832.6|26
1623985790000|2021-06-18 03:09:50|38018.2|37868.2|38004.6|37854.6|38018.2|37868.2|38004.6|37854.6|22
1623985800000|2021-06-18 03:10:00|38003.8|37853.8|38002.8|37852.8|38004.7|37854.7|38001.8|37851.8|25
1623985810000|2021-06-18 03:10:10|38002.5|37852.5|37995.4|37845.4|38003.6|37853.6|37995.1|37845.1|22
1623985820000|2021-06-18 03:10:20|37995.1|37845.1|37977.7|37827.7|37995.3|37845.3|37977.7|37827.7|25
1623985830000|2021-06-18 03:10:30|37978.4|37828.4|37975|37825|37978.4|37828.4|37974.5|37824.5|15
1623985840000|2021-06-18 03:10:40|37975.5|37825.5|37975.1|37825.1|37976|37826|37974.1|37824.1|21
1623985850000|2021-06-18 03:10:50|37975|37825|37975|37825|37975.7|37825.7|37974.5|37824.5|20
1623985860000|2021-06-18 03:11:00|37975.4|37825.4|37977.9|37827.9|37981.9|37831.9|37973.8|37823.8|24
1623985870000|2021-06-18 03:11:10|37977.2|37827.2|37966|37816|37978.7|37828.7|37962.2|37812.2|24
1623985880000|2021-06-18 03:11:20|37968.4|37818.4|37971.2|37821.2|37971.2|37821.2|37955.9|37805.9|21
1623985890000|2021-06-18 03:11:30|37973.2|37823.2|37992.6|37842.6|37992.6|37842.6|37972.2|37822.2|27
1623985900000|2021-06-18 03:11:40|37993.7|37843.7|37973.2|37823.2|37994.2|37844.2|37973.2|37823.2|27
1623985910000|2021-06-18 03:11:50|37971|37821|37970.7|37820.7|37972.5|37822.5|37967.3|37817.3|27
1623985920000|2021-06-18 03:12:00|37970.9|37820.9|37973.1|37823.1|37975.4|37825.4|37969.4|37819.4|23
1623985930000|2021-06-18 03:12:10|37972.9|37822.9|37980.6|37830.6|37982.7|37832.7|37972.3|37822.3|24
1623985940000|2021-06-18 03:12:20|37979.7|37829.7|37966.7|37816.7|37981.5|37831.5|37966.7|37816.7|21
1623985950000|2021-06-18 03:12:30|37965.3|37815.3|37956.9|37806.9|37965.3|37815.3|37945.6|37795.6|25
1623985960000|2021-06-18 03:12:40|37956.6|37806.6|37955.4|37805.4|37957.5|37807.5|37952.9|37802.9|16
1623985970000|2021-06-18 03:12:50|37957.3|37807.3|37957.8|37807.8|37965.7|37815.7|37955|37805|22
1623985980000|2021-06-18 03:13:00|37958.4|37808.4|37943.3|37793.3|37960.7|37810.7|37942.6|37792.6|27
1623985990000|2021-06-18 03:13:10|37943.8|37793.8|37939|37789|37944.7|37794.7|37939|37789|14
1623986000000|2021-06-18 03:13:20|37936.3|37786.3|37944.2|37794.2|37944.2|37794.2|37934.3|37784.3|24
1623986010000|2021-06-18 03:13:30|37943.9|37793.9|37941.8|37791.8|37943.9|37793.9|37940.6|37790.6|21
1623986020000|2021-06-18 03:13:40|37942.7|37792.7|37950.7|37800.7|37953.3|37803.3|37942.7|37792.7|23
1623986030000|2021-06-18 03:13:50|37950.6|37800.6|37966.5|37816.5|37966.5|37816.5|37950.6|37800.6|21
1623986040000|2021-06-18 03:14:00|37965.4|37815.4|37941|37791|37965.4|37815.4|37939.8|37789.8|23
1623986050000|2021-06-18 03:14:10|37941.6|37791.6|37944.2|37794.2|37944.2|37794.2|37941.6|37791.6|24
1623986060000|2021-06-18 03:14:20|37942.7|37792.7|37945.1|37795.1|37947.7|37797.7|37942.7|37792.7|21
1623986070000|2021-06-18 03:14:30|37945|37795|37953.6|37803.6|37953.6|37803.6|37943.4|37793.4|24
1623986080000|2021-06-18 03:14:40|37953.4|37803.4|37954.1|37804.1|37954.1|37804.1|37953.4|37803.4|19
1623986090000|2021-06-18 03:14:50|37953.7|37803.7|37952.5|37802.5|37953.7|37803.7|37952.5|37802.5|18
1623986100000|2021-06-18 03:15:00|37952.2|37802.2|37940.1|37790.1|37952.2|37802.2|37940.1|37790.1|20
1623986110000|2021-06-18 03:15:10|37940.2|37790.2|37930.7|37780.7|37940.2|37790.2|37930.3|37780.3|15
1623986120000|2021-06-18 03:15:20|37931.1|37781.1|37928.5|37778.5|37931.1|37781.1|37927.9|37777.9|11
1623986130000|2021-06-18 03:15:30|37927.9|37777.9|37925.6|37775.6|37928.8|37778.8|37924.8|37774.8|16
1623986140000|2021-06-18 03:15:40|37923.6|37773.6|37922.6|37772.6|37923.9|37773.9|37919.7|37769.7|24
1623986150000|2021-06-18 03:15:50|37922.1|37772.1|37921.5|37771.5|37922.9|37772.9|37921.5|37771.5|17
1623986160000|2021-06-18 03:16:00|37920.3|37770.3|37931.5|37781.5|37933.5|37783.5|37920.3|37770.3|19
1623986170000|2021-06-18 03:16:10|37931.6|37781.6|37933.8|37783.8|37934.7|37784.7|37931.5|37781.5|10
1623986180000|2021-06-18 03:16:20|37933.7|37783.7|37951.7|37801.7|37952.5|37802.5|37933.7|37783.7|20
1623986190000|2021-06-18 03:16:30|37951.1|37801.1|37941.6|37791.6|37951.8|37801.8|37941.6|37791.6|19
1623986200000|2021-06-18 03:16:40|37941|37791|37941.8|37791.8|37942.2|37792.2|37936.4|37786.4|22
1623986210000|2021-06-18 03:16:50|37941.7|37791.7|37955.2|37805.2|37955.2|37805.2|37941.4|37791.4|20
1623986220000|2021-06-18 03:17:00|37954.4|37804.4|37955.4|37805.4|37955.5|37805.5|37953.4|37803.4|16
1623986230000|2021-06-18 03:17:10|37953.9|37803.9|37959.5|37809.5|37960.5|37810.5|37953.7|37803.7|21
1623986240000|2021-06-18 03:17:20|37960.4|37810.4|37969.9|37819.9|37972.4|37822.4|37960.4|37810.4|12
1623986250000|2021-06-18 03:17:30|37971.7|37821.7|37970|37820|37971.7|37821.7|37968.7|37818.7|17
1623986260000|2021-06-18 03:17:40|37968.8|37818.8|37963.5|37813.5|37968.8|37818.8|37962.8|37812.8|23
1623986270000|2021-06-18 03:17:50|37963.3|37813.3|37953.3|37803.3|37963.5|37813.5|37952.9|37802.9|18
1623986280000|2021-06-18 03:18:00|37952.8|37802.8|37953.1|37803.1|37953.1|37803.1|37952|37802|16
1623986290000|2021-06-18 03:18:10|37952.6|37802.6|37953|37803|37953|37803|37951.8|37801.8|10
1623986300000|2021-06-18 03:18:20|37952.5|37802.5|37953.2|37803.2|37953.8|37803.8|37952.5|37802.5|10
1623986310000|2021-06-18 03:18:30|37953.5|37803.5|37944.3|37794.3|37953.5|37803.5|37944.3|37794.3|16
1623986320000|2021-06-18 03:18:40|37944.8|37794.8|37936.6|37786.6|37946.2|37796.2|37936.6|37786.6|10
1623986330000|2021-06-18 03:18:50|37936.3|37786.3|37946.1|37796.1|37946.4|37796.4|37935.2|37785.2|21
1623986340000|2021-06-18 03:19:00|37947.4|37797.4|37952.4|37802.4|37952.4|37802.4|37947.4|37797.4|20
1623986350000|2021-06-18 03:19:10|37951.9|37801.9|37952.4|37802.4|37952.9|37802.9|37951|37801|15
1623986360000|2021-06-18 03:19:20|37952.6|37802.6|37953.5|37803.5|37954.7|37804.7|37952.4|37802.4|17
1623986370000|2021-06-18 03:19:30|37953.8|37803.8|37958.5|37808.5|37958.5|37808.5|37953.8|37803.8|13
1623986380000|2021-06-18 03:19:40|37962.2|37812.2|37968.4|37818.4|37970.3|37820.3|37962.2|37812.2|9
1623986390000|2021-06-18 03:19:50|37968.6|37818.6|37971.4|37821.4|37976.5|37826.5|37968.6|37818.6|20
1623986400000|2021-06-18 03:20:00|37971.7|37821.7|37963.3|37813.3|37971.7|37821.7|37962.6|37812.6|15
1623986410000|2021-06-18 03:20:10|37966.7|37816.7|37964.5|37814.5|37967.1|37817.1|37963.7|37813.7|16
1623986420000|2021-06-18 03:20:20|37964.1|37814.1|37978.8|37828.8|37978.8|37828.8|37964.1|37814.1|20
1623986430000|2021-06-18 03:20:30|37979|37829|37983.5|37833.5|37984.2|37834.2|37979|37829|16
1623986440000|2021-06-18 03:20:40|37983.8|37833.8|37984.3|37834.3|37984.4|37834.4|37983.5|37833.5|16
1623986450000|2021-06-18 03:20:50|37984.2|37834.2|38004.2|37854.2|38007|37857|37984|37834|24
1623986460000|2021-06-18 03:21:00|38004.5|37854.5|37980.7|37830.7|38004.8|37854.8|37977.5|37827.5|18
1623986470000|2021-06-18 03:21:10|37977.3|37827.3|37984.7|37834.7|37984.7|37834.7|37975.3|37825.3|22
1623986480000|2021-06-18 03:21:20|37986|37836|37991.2|37841.2|37994.5|37844.5|37985.5|37835.5|15
1623986490000|2021-06-18 03:21:30|37990|37840|37993|37843|37995|37845|37988.4|37838.4|17
1623986500000|2021-06-18 03:21:40|37993.3|37843.3|37986.5|37836.5|37993.3|37843.3|37986.5|37836.5|7
1623986510000|2021-06-18 03:21:50|37984.6|37834.6|37981.9|37831.9|37987.8|37837.8|37981.1|37831.1|17
1623986520000|2021-06-18 03:22:00|37981.8|37831.8|37960.1|37810.1|37982.6|37832.6|37959.5|37809.5|19
1623986530000|2021-06-18 03:22:10|37959.6|37809.6|37949.8|37799.8|37960.3|37810.3|37949.8|37799.8|22
1623986540000|2021-06-18 03:22:20|37951.4|37801.4|37942.6|37792.6|37951.4|37801.4|37941.3|37791.3|21
1623986550000|2021-06-18 03:22:30|37941.4|37791.4|37939.9|37789.9|37943|37793|37939.7|37789.7|15
1623986560000|2021-06-18 03:22:40|37939.1|37789.1|37930.7|37780.7|37939.5|37789.5|37930.6|37780.6|19
1623986570000|2021-06-18 03:22:50|37930.3|37780.3|37919.9|37769.9|37930.3|37780.3|37918.6|37768.6|17
1623986580000|2021-06-18 03:23:00|37920.2|37770.2|37905.9|37755.9|37921.6|37771.6|37905.8|37755.8|20
1623986590000|2021-06-18 03:23:10|37905.3|37755.3|37915.2|37765.2|37915.2|37765.2|37904.3|37754.3|14
1623986600000|2021-06-18 03:23:20|37914|37764|37917|37767|37917|37767|37912.5|37762.5|20
1623986610000|2021-06-18 03:23:30|37917.5|37767.5|37920.2|37770.2|37921|37771|37917.2|37767.2|16
1623986620000|2021-06-18 03:23:40|37921|37771|37918.2|37768.2|37922.1|37772.1|37918|37768|14
1623986630000|2021-06-18 03:23:50|37917.8|37767.8|37918.3|37768.3|37922|37772|37917.1|37767.1|17
1623986640000|2021-06-18 03:24:00|37918.6|37768.6|37916.5|37766.5|37921.7|37771.7|37916.5|37766.5|9
1623986650000|2021-06-18 03:24:10|37916.6|37766.6|37915.4|37765.4|37916.6|37766.6|37913.6|37763.6|17
1623986660000|2021-06-18 03:24:20|37915.2|37765.2|37926.1|37776.1|37926.1|37776.1|37915.2|37765.2|13
1623986670000|2021-06-18 03:24:30|37926.2|37776.2|37923|37773|37930|37780|37922.7|37772.7|21
1623986680000|2021-06-18 03:24:40|37925.2|37775.2|37929.1|37779.1|37929.3|37779.3|37925.2|37775.2|22
1623986690000|2021-06-18 03:24:50|37927.9|37777.9|37927.2|37777.2|37931.7|37781.7|37924.9|37774.9|25
1623986700000|2021-06-18 03:25:00|37927.7|37777.7|37941.7|37791.7|37943.9|37793.9|37927.7|37777.7|16
1623986710000|2021-06-18 03:25:10|37942.8|37792.8|37941.7|37791.7|37944.3|37794.3|37940.7|37790.7|22
1623986720000|2021-06-18 03:25:20|37940.9|37790.9|37940.8|37790.8|37944.8|37794.8|37939.4|37789.4|25
1623986730000|2021-06-18 03:25:30|37941.2|37791.2|37957.4|37807.4|37964.3|37814.3|37940.5|37790.5|19
1623986740000|2021-06-18 03:25:40|37966.2|37816.2|37964.9|37814.9|37966.2|37816.2|37963.2|37813.2|7
1623986750000|2021-06-18 03:25:50|37966.4|37816.4|37986.2|37836.2|37989.2|37839.2|37966.4|37816.4|16
1623986760000|2021-06-18 03:26:00|37985.3|37835.3|37974.8|37824.8|37987.8|37837.8|37971|37821|23
1623986770000|2021-06-18 03:26:10|37977.5|37827.5|37989.3|37839.3|37993.2|37843.2|37977.5|37827.5|20
1623986780000|2021-06-18 03:26:20|37993.2|37843.2|37992.4|37842.4|37993.2|37843.2|37988.5|37838.5|21
1623986790000|2021-06-18 03:26:30|37992|37842|37994.1|37844.1|37995.1|37845.1|37991.4|37841.4|26
1623986800000|2021-06-18 03:26:40|37994.3|37844.3|37992.8|37842.8|37995.1|37845.1|37990.3|37840.3|17
1623986810000|2021-06-18 03:26:50|37991.1|37841.1|37979.5|37829.5|37993.5|37843.5|37979.5|37829.5|22
1623986820000|2021-06-18 03:27:00|37978.4|37828.4|38007.7|37857.7|38007.7|37857.7|37975|37825|28
1623986830000|2021-06-18 03:27:10|38011.7|37861.7|38004.3|37854.3|38015.4|37865.4|38004.3|37854.3|16
1623986840000|2021-06-18 03:27:20|38004.2|37854.2|37998.8|37848.8|38004.2|37854.2|37998.8|37848.8|17
1623986850000|2021-06-18 03:27:30|37998.6|37848.6|37993.3|37843.3|38000.3|37850.3|37993.3|37843.3|22
1623986860000|2021-06-18 03:27:40|37995.5|37845.5|37996|37846|37996|37846|37993.3|37843.3|19
1623986870000|2021-06-18 03:27:50|37995.3|37845.3|38003.3|37853.3|38003.4|37853.4|37995.3|37845.3|18
1623986880000|2021-06-18 03:28:00|38002.8|37852.8|37999.5|37849.5|38003|37853|37997.2|37847.2|23
1623986890000|2021-06-18 03:28:10|37999.6|37849.6|37986.2|37836.2|37999.6|37849.6|37984.9|37834.9|18
1623986900000|2021-06-18 03:28:20|37985.4|37835.4|37999.1|37849.1|37999.5|37849.5|37985.4|37835.4|17
1623986910000|2021-06-18 03:28:30|37999.2|37849.2|37999.9|37849.9|38000.4|37850.4|37999.2|37849.2|17
1623986920000|2021-06-18 03:28:40|37999.4|37849.4|37999.1|37849.1|38000.1|37850.1|37999.1|37849.1|8
1623986930000|2021-06-18 03:28:50|37997|37847|38003.6|37853.6|38003.6|37853.6|37997|37847|19
1623986940000|2021-06-18 03:29:00|38003.7|37853.7|38000.1|37850.1|38003.7|37853.7|37998.8|37848.8|22
1623986950000|2021-06-18 03:29:10|38001|37851|37990.6|37840.6|38001|37851|37990.6|37840.6|6
1623986960000|2021-06-18 03:29:20|37990.4|37840.4|37979.2|37829.2|37990.4|37840.4|37979.2|37829.2|12
1623986970000|2021-06-18 03:29:30|37976.2|37826.2|37983|37833|37983|37833|37976.2|37826.2|17
1623986980000|2021-06-18 03:29:40|37982.4|37832.4|37972.8|37822.8|37982.4|37832.4|37968.7|37818.7|20
1623986990000|2021-06-18 03:29:50|37972.7|37822.7|37971.8|37821.8|37972.8|37822.8|37971.6|37821.6|11
1623987000000|2021-06-18 03:30:00|37971.5|37821.5|37963.5|37813.5|37972.3|37822.3|37963.5|37813.5|23
1623987010000|2021-06-18 03:30:10|37963.3|37813.3|37960.7|37810.7|37963.3|37813.3|37959.3|37809.3|18
1623987020000|2021-06-18 03:30:20|37960.6|37810.6|37959.1|37809.1|37961.2|37811.2|37959.1|37809.1|13
1623987030000|2021-06-18 03:30:30|37959.6|37809.6|37957.4|37807.4|37959.8|37809.8|37956.9|37806.9|17
1623987040000|2021-06-18 03:30:40|37956.7|37806.7|37951|37801|37957.4|37807.4|37949.7|37799.7|20
1623987050000|2021-06-18 03:30:50|37951.3|37801.3|37956.9|37806.9|37958.7|37808.7|37950.9|37800.9|20
1623987060000|2021-06-18 03:31:00|37956.3|37806.3|37956.3|37806.3|37956.3|37806.3|37953.8|37803.8|15
1623987070000|2021-06-18 03:31:10|37955.7|37805.7|37944.2|37794.2|37955.7|37805.7|37943.1|37793.1|18
1623987080000|2021-06-18 03:31:20|37947|37797|37932|37782|37947.7|37797.7|37932|37782|25
1623987090000|2021-06-18 03:31:30|37932.3|37782.3|37930.7|37780.7|37932.3|37782.3|37929.7|37779.7|21
1623987100000|2021-06-18 03:31:40|37931.2|37781.2|37933.1|37783.1|37936.4|37786.4|37930.2|37780.2|19
1623987110000|2021-06-18 03:31:50|37932.4|37782.4|37931.2|37781.2|37932.4|37782.4|37930.2|37780.2|10
1623987120000|2021-06-18 03:32:00|37928.1|37778.1|37926.8|37776.8|37929.1|37779.1|37926.8|37776.8|14
1623987130000|2021-06-18 03:32:10|37926.9|37776.9|37926|37776|37928|37778|37925|37775|12
1623987140000|2021-06-18 03:32:20|37926.1|37776.1|37945|37795|37945|37795|37926.1|37776.1|25
1623987150000|2021-06-18 03:32:30|37944.3|37794.3|37944|37794|37944.9|37794.9|37943|37793|20
1623987160000|2021-06-18 03:32:40|37943.8|37793.8|37945.5|37795.5|37945.6|37795.6|37941.3|37791.3|13
1623987170000|2021-06-18 03:32:50|37945.8|37795.8|37966.6|37816.6|37968.3|37818.3|37945.3|37795.3|22
1623987180000|2021-06-18 03:33:00|37966.4|37816.4|37954.3|37804.3|37967|37817|37953.9|37803.9|27
1623987190000|2021-06-18 03:33:10|37954.4|37804.4|37945.6|37795.6|37954.5|37804.5|37945.6|37795.6|24
1623987200000|2021-06-18 03:33:20|37945.7|37795.7|37935.6|37785.6|37945.7|37795.7|37934.3|37784.3|22
1623987210000|2021-06-18 03:33:30|37937|37787|37940.7|37790.7|37940.7|37790.7|37935.7|37785.7|17
1623987220000|2021-06-18 03:33:40|37939.5|37789.5|37939.7|37789.7|37941.8|37791.8|37938.2|37788.2|24
1623987230000|2021-06-18 03:33:50|37938.6|37788.6|37937|37787|37940|37790|37934.7|37784.7|23
1623987240000|2021-06-18 03:34:00|37937.3|37787.3|37929.6|37779.6|37937.4|37787.4|37928.7|37778.7|20
1623987250000|2021-06-18 03:34:10|37929|37779|37932.1|37782.1|37932.1|37782.1|37923.6|37773.6|19
1623987260000|2021-06-18 03:34:20|37931.2|37781.2|37930.4|37780.4|37933.5|37783.5|37929.3|37779.3|15
1623987270000|2021-06-18 03:34:30|37930.3|37780.3|37928.2|37778.2|37930.9|37780.9|37928.2|37778.2|8
1623987280000|2021-06-18 03:34:40|37928.8|37778.8|37921.4|37771.4|37928.8|37778.8|37921.4|37771.4|14
1623987290000|2021-06-18 03:34:50|37921.1|37771.1|37919.6|37769.6|37922.8|37772.8|37918.9|37768.9|13
1623987300000|2021-06-18 03:35:00|37919.1|37769.1|37915.5|37765.5|37919.4|37769.4|37915.5|37765.5|14
1623987310000|2021-06-18 03:35:10|37914.6|37764.6|37935|37785|37935.6|37785.6|37912.7|37762.7|22
1623987320000|2021-06-18 03:35:20|37934.9|37784.9|37950.3|37800.3|37950.4|37800.4|37934.8|37784.8|23
1623987330000|2021-06-18 03:35:30|37951.1|37801.1|37931.3|37781.3|37951.2|37801.2|37931.3|37781.3|26
1623987340000|2021-06-18 03:35:40|37931|37781|37931.9|37781.9|37933.2|37783.2|37928.6|37778.6|14
1623987350000|2021-06-18 03:35:50|37931.7|37781.7|37930.9|37780.9|37937.7|37787.7|37928.8|37778.8|13
1623987360000|2021-06-18 03:36:00|37933.2|37783.2|37945.1|37795.1|37946|37796|37931.5|37781.5|17
1623987370000|2021-06-18 03:36:10|37946.2|37796.2|37938.7|37788.7|37954.2|37804.2|37938.7|37788.7|21
1623987380000|2021-06-18 03:36:20|37937.9|37787.9|37925.2|37775.2|37940.8|37790.8|37922.9|37772.9|24
1623987390000|2021-06-18 03:36:30|37922.3|37772.3|37916.6|37766.6|37924.3|37774.3|37915.1|37765.1|22
1623987400000|2021-06-18 03:36:40|37916.8|37766.8|37910.2|37760.2|37918.5|37768.5|37907.8|37757.8|20
1623987410000|2021-06-18 03:36:50|37911|37761|37903.7|37753.7|37913.5|37763.5|37903.7|37753.7|13
1623987420000|2021-06-18 03:37:00|37901|37751|37899.4|37749.4|37904.2|37754.2|37898.9|37748.9|17
1623987430000|2021-06-18 03:37:10|37899.2|37749.2|37905|37755|37905.1|37755.1|37899.2|37749.2|11
1623987440000|2021-06-18 03:37:20|37906.1|37756.1|37922.5|37772.5|37923|37773|37903.2|37753.2|19
1623987450000|2021-06-18 03:37:30|37921.7|37771.7|37918.1|37768.1|37922|37772|37917.2|37767.2|10
1623987460000|2021-06-18 03:37:40|37917.5|37767.5|37917|37767|37917.8|37767.8|37917|37767|12
1623987470000|2021-06-18 03:37:50|37917.2|37767.2|37915.8|37765.8|37917.2|37767.2|37914.7|37764.7|16
1623987480000|2021-06-18 03:38:00|37915.6|37765.6|37908.2|37758.2|37916.1|37766.1|37908.2|37758.2|13
1623987490000|2021-06-18 03:38:10|37909.1|37759.1|37907|37757|37909.7|37759.7|37904.3|37754.3|17
1623987500000|2021-06-18 03:38:20|37906.9|37756.9|37907.5|37757.5|37908.1|37758.1|37906.9|37756.9|8
1623987510000|2021-06-18 03:38:30|37908|37758|37908.6|37758.6|37908.6|37758.6|37906.6|37756.6|21
1623987520000|2021-06-18 03:38:40|37908.1|37758.1|37906|37756|37908.1|37758.1|37888.6|37738.6|27
1623987530000|2021-06-18 03:38:50|37904.9|37754.9|37902.6|37752.6|37906.3|37756.3|37900.1|37750.1|23
1623987540000|2021-06-18 03:39:00|37902.4|37752.4|37889|37739|37904.8|37754.8|37889|37739|22
1623987550000|2021-06-18 03:39:10|37888.4|37738.4|37884.1|37734.1|37888.4|37738.4|37883.7|37733.7|22
1623987560000|2021-06-18 03:39:20|37884|37734|37878.6|37728.6|37894|37744|37877.8|37727.8|25
1623987570000|2021-06-18 03:39:30|37879|37729|37878.9|37728.9|37879.3|37729.3|37878.9|37728.9|9
1623987580000|2021-06-18 03:39:40|37879|37729|37877.7|37727.7|37879.3|37729.3|37877.3|37727.3|11
1623987590000|2021-06-18 03:39:50|37877.4|37727.4|37873.6|37723.6|37877.4|37727.4|37873.6|37723.6|8
1623987600000|2021-06-18 03:40:00|37873.7|37723.7|37874.1|37724.1|37874.9|37724.9|37873.3|37723.3|17
1623987610000|2021-06-18 03:40:10|37874.4|37724.4|37896.3|37746.3|37897.8|37747.8|37874.4|37724.4|17
1623987620000|2021-06-18 03:40:20|37896.4|37746.4|37882.2|37732.2|37897.4|37747.4|37882|37732|19
1623987630000|2021-06-18 03:40:30|37881.9|37731.9|37877.7|37727.7|37885.1|37735.1|37877.5|37727.5|22
1623987640000|2021-06-18 03:40:40|37877.9|37727.9|37882|37732|37885|37735|37877.1|37727.1|16
1623987650000|2021-06-18 03:40:50|37882.2|37732.2|37885.8|37735.8|37888.8|37738.8|37882.2|37732.2|17
1623987660000|2021-06-18 03:41:00|37885.2|37735.2|37884.2|37734.2|37886.3|37736.3|37883|37733|10
1623987670000|2021-06-18 03:41:10|37883|37733|37868.8|37718.8|37883.7|37733.7|37868.3|37718.3|16
1623987680000|2021-06-18 03:41:20|37868.1|37718.1|37884.7|37734.7|37886.6|37736.6|37868.1|37718.1|26
1623987690000|2021-06-18 03:41:30|37885.8|37735.8|37887.5|37737.5|37887.5|37737.5|37884|37734|20
1623987700000|2021-06-18 03:41:40|37887.6|37737.6|37889.3|37739.3|37890.2|37740.2|37887.1|37737.1|22
1623987710000|2021-06-18 03:41:50|37889.2|37739.2|37889.4|37739.4|37889.6|37739.6|37888.3|37738.3|15
1623987720000|2021-06-18 03:42:00|37889.5|37739.5|37888.5|37738.5|37890.1|37740.1|37888.3|37738.3|15
1623987730000|2021-06-18 03:42:10|37888.6|37738.6|37889.2|37739.2|37889.2|37739.2|37887.6|37737.6|17
1623987740000|2021-06-18 03:42:20|37889.1|37739.1|37886.8|37736.8|37889.2|37739.2|37886.8|37736.8|15
1623987750000|2021-06-18 03:42:30|37887|37737|37888.9|37738.9|37889.4|37739.4|37886.5|37736.5|11
1623987760000|2021-06-18 03:42:40|37887.8|37737.8|37918.7|37768.7|37918.7|37768.7|37887.8|37737.8|22
1623987770000|2021-06-18 03:42:50|37917.2|37767.2|37929.4|37779.4|37929.4|37779.4|37917.2|37767.2|18
1623987780000|2021-06-18 03:43:00|37929.5|37779.5|37923.2|37773.2|37929.5|37779.5|37917.6|37767.6|22
1623987790000|2021-06-18 03:43:10|37924|37774|37925|37775|37927|37777|37923.7|37773.7|16
1623987800000|2021-06-18 03:43:20|37925.5|37775.5|37925.4|37775.4|37927|37777|37924.4|37774.4|17
1623987810000|2021-06-18 03:43:30|37924.9|37774.9|37927.3|37777.3|37928.1|37778.1|37924.1|37774.1|21
1623987820000|2021-06-18 03:43:40|37927.9|37777.9|37921.2|37771.2|37927.9|37777.9|37921.2|37771.2|12
1623987830000|2021-06-18 03:43:50|37922.2|37772.2|37926.2|37776.2|37926.5|37776.5|37922.1|37772.1|22
1623987840000|2021-06-18 03:44:00|37926.9|37776.9|37942.9|37792.9|37943.5|37793.5|37926.9|37776.9|26
1623987850000|2021-06-18 03:44:10|37943.6|37793.6|37969.8|37819.8|37969.8|37819.8|37943.6|37793.6|24
1623987860000|2021-06-18 03:44:20|37970.9|37820.9|37963|37813|37973.1|37823.1|37963|37813|21
1623987870000|2021-06-18 03:44:30|37963.6|37813.6|37971.5|37821.5|37971.5|37821.5|37963.6|37813.6|13
1623987880000|2021-06-18 03:44:40|37971.1|37821.1|37973.6|37823.6|37974.2|37824.2|37970.9|37820.9|14
1623987890000|2021-06-18 03:44:50|37973.2|37823.2|37968.3|37818.3|37974.3|37824.3|37966.7|37816.7|13
1623987900000|2021-06-18 03:45:00|37966.1|37816.1|37973.8|37823.8|37973.8|37823.8|37966.1|37816.1|13
1623987910000|2021-06-18 03:45:10|37975.3|37825.3|37986.6|37836.6|37986.6|37836.6|37975.3|37825.3|15
1623987920000|2021-06-18 03:45:20|37990.4|37840.4|37997.7|37847.7|37999.5|37849.5|37986.3|37836.3|24
1623987930000|2021-06-18 03:45:30|37997.8|37847.8|37995.7|37845.7|37998.3|37848.3|37995.7|37845.7|18
1623987940000|2021-06-18 03:45:40|37997.7|37847.7|37990.8|37840.8|37997.7|37847.7|37990.4|37840.4|20
1623987950000|2021-06-18 03:45:50|37991.7|37841.7|37992.6|37842.6|37992.9|37842.9|37990.8|37840.8|11
1623987960000|2021-06-18 03:46:00|37992.5|37842.5|37992.9|37842.9|37992.9|37842.9|37991.6|37841.6|21
1623987970000|2021-06-18 03:46:10|37993.1|37843.1|37995.9|37845.9|37996|37846|37991.8|37841.8|16
1623987980000|2021-06-18 03:46:20|37996.1|37846.1|38004.6|37854.6|38004.6|37854.6|37996.1|37846.1|17
1623987990000|2021-06-18 03:46:30|38004.7|37854.7|38012.5|37862.5|38013.1|37863.1|38004.7|37854.7|23
1623988000000|2021-06-18 03:46:40|38013.3|37863.3|38024.5|37874.5|38024.5|37874.5|38012.6|37862.6|21
1623988010000|2021-06-18 03:46:50|38025.5|37875.5|38020.4|37870.4|38028.7|37878.7|38018.8|37868.8|25
1623988020000|2021-06-18 03:47:00|38020|37870|38026.2|37876.2|38028.8|37878.8|38019.7|37869.7|25
1623988030000|2021-06-18 03:47:10|38024.8|37874.8|38050|37900|38050.3|37900.3|38024|37874|23
1623988040000|2021-06-18 03:47:20|38050.3|37900.3|38039.1|37889.1|38050.3|37900.3|38037.3|37887.3|24
1623988050000|2021-06-18 03:47:30|38037.7|37887.7|38038|37888|38039.6|37889.6|38037.2|37887.2|25
1623988060000|2021-06-18 03:47:40|38038.1|37888.1|38022.2|37872.2|38038.1|37888.1|38022.2|37872.2|22
1623988070000|2021-06-18 03:47:50|38022.6|37872.6|38020.6|37870.6|38022.6|37872.6|38014.1|37864.1|28
1623988080000|2021-06-18 03:48:00|38020.4|37870.4|38023.3|37873.3|38027.5|37877.5|38020.4|37870.4|25
1623988090000|2021-06-18 03:48:10|38023.2|37873.2|38019.9|37869.9|38026.5|37876.5|38019.9|37869.9|23
1623988100000|2021-06-18 03:48:20|38020.1|37870.1|38020.7|37870.7|38021.9|37871.9|38018.4|37868.4|22
1623988110000|2021-06-18 03:48:30|38025.6|37875.6|38037|37887|38039.7|37889.7|38025.6|37875.6|22
1623988120000|2021-06-18 03:48:40|38038.3|37888.3|38039.4|37889.4|38040.8|37890.8|38035.7|37885.7|18
1623988130000|2021-06-18 03:48:50|38038.4|37888.4|38051.6|37901.6|38051.6|37901.6|38038.1|37888.1|20
1623988140000|2021-06-18 03:49:00|38052.2|37902.2|38090.1|37940.1|38093.4|37943.4|38051.8|37901.8|25
1623988150000|2021-06-18 03:49:10|38090|37940|38065.8|37915.8|38090|37940|38065.8|37915.8|28
1623988160000|2021-06-18 03:49:20|38063.6|37913.6|38056.4|37906.4|38063.6|37913.6|38056.4|37906.4|23
1623988170000|2021-06-18 03:49:30|38054.5|37904.5|38048.4|37898.4|38056|37906|38048.4|37898.4|14
1623988180000|2021-06-18 03:49:40|38048.5|37898.5|38003.9|37853.9|38048.5|37898.5|38003.9|37853.9|25
1623988190000|2021-06-18 03:49:50|38002.6|37852.6|37999.5|37849.5|38021.2|37871.2|37992.8|37842.8|29
1623988200000|2021-06-18 03:50:00|37993.6|37843.6|37963.9|37813.9|37993.6|37843.6|37963.4|37813.4|18
1623988210000|2021-06-18 03:50:10|37968.7|37818.7|37972.1|37822.1|37975.9|37825.9|37968|37818|29
1623988220000|2021-06-18 03:50:20|37971.6|37821.6|37979.4|37829.4|37979.4|37829.4|37970|37820|25
1623988230000|2021-06-18 03:50:30|37979.1|37829.1|37990.8|37840.8|37998.2|37848.2|37978.8|37828.8|29
1623988240000|2021-06-18 03:50:40|37991.4|37841.4|37985.2|37835.2|37994.5|37844.5|37985.2|37835.2|18
1623988250000|2021-06-18 03:50:50|37985.6|37835.6|37982.1|37832.1|37986.1|37836.1|37982|37832|14
1623988260000|2021-06-18 03:51:00|37982.2|37832.2|37975.7|37825.7|37985.9|37835.9|37975.7|37825.7|20
1623988270000|2021-06-18 03:51:10|37975.8|37825.8|37988.8|37838.8|37989.6|37839.6|37975.7|37825.7|22
1623988280000|2021-06-18 03:51:20|37989.5|37839.5|37988.6|37838.6|37989.5|37839.5|37987.2|37837.2|12
1623988290000|2021-06-18 03:51:30|37988.4|37838.4|37988|37838|37990.2|37840.2|37987.3|37837.3|11
1623988300000|2021-06-18 03:51:40|37996.1|37846.1|37988.8|37838.8|37998.5|37848.5|37988|37838|23
1623988310000|2021-06-18 03:51:50|37988.2|37838.2|37981.9|37831.9|37988.2|37838.2|37981.7|37831.7|20
1623988320000|2021-06-18 03:52:00|37980.8|37830.8|37961.9|37811.9|37983.6|37833.6|37961.9|37811.9|24
1623988330000|2021-06-18 03:52:10|37961.6|37811.6|37965.9|37815.9|37971.6|37821.6|37961.6|37811.6|26
1623988340000|2021-06-18 03:52:20|37966.6|37816.6|37983.6|37833.6|37983.6|37833.6|37964.8|37814.8|28
1623988350000|2021-06-18 03:52:30|37983.5|37833.5|37985.1|37835.1|37986.9|37836.9|37980.3|37830.3|20
1623988360000|2021-06-18 03:52:40|37985.2|37835.2|37997.1|37847.1|38003|37853|37985.1|37835.1|23
1623988370000|2021-06-18 03:52:50|37996.4|37846.4|37991.8|37841.8|37998|37848|37991.8|37841.8|23
1623988380000|2021-06-18 03:53:00|37991.4|37841.4|38000.2|37850.2|38000.2|37850.2|37988|37838|26
1623988390000|2021-06-18 03:53:10|37999.8|37849.8|38005|37855|38007.4|37857.4|37999.8|37849.8|27
1623988400000|2021-06-18 03:53:20|38005.6|37855.6|38005.7|37855.7|38006.1|37856.1|38003.9|37853.9|13
1623988410000|2021-06-18 03:53:30|38005.1|37855.1|37995.3|37845.3|38006.2|37856.2|37994.1|37844.1|19
1623988420000|2021-06-18 03:53:40|37995.2|37845.2|37994.9|37844.9|37996.9|37846.9|37994.9|37844.9|20
1623988430000|2021-06-18 03:53:50|37995|37845|37995.3|37845.3|37995.3|37845.3|37986|37836|22
1623988440000|2021-06-18 03:54:00|37994.1|37844.1|37996.6|37846.6|37996.6|37846.6|37991.2|37841.2|18
1623988450000|2021-06-18 03:54:10|37994.1|37844.1|38013.7|37863.7|38013.7|37863.7|37994.1|37844.1|20
1623988460000|2021-06-18 03:54:20|38013.8|37863.8|38018.1|37868.1|38023.6|37873.6|38013.8|37863.8|18
1623988470000|2021-06-18 03:54:30|38017.6|37867.6|38016|37866|38017.6|37867.6|38012.6|37862.6|10
1623988480000|2021-06-18 03:54:40|38015.9|37865.9|38011.3|37861.3|38016.9|37866.9|38011.3|37861.3|9
1623988490000|2021-06-18 03:54:50|38012.5|37862.5|38017|37867|38017|37867|38011.5|37861.5|12
1623988500000|2021-06-18 03:55:00|38016.7|37866.7|38013.6|37863.6|38024.2|37874.2|38013.1|37863.1|26
1623988510000|2021-06-18 03:55:10|38011.7|37861.7|38009.5|37859.5|38012|37862|38008|37858|18
1623988520000|2021-06-18 03:55:20|38009.4|37859.4|38010.1|37860.1|38014.2|37864.2|38009.4|37859.4|21
1623988530000|2021-06-18 03:55:30|38011.5|37861.5|38021.3|37871.3|38023.4|37873.4|38009.8|37859.8|16
1623988540000|2021-06-18 03:55:40|38021.1|37871.1|38011.2|37861.2|38021.1|37871.1|38010.1|37860.1|20
1623988550000|2021-06-18 03:55:50|38011.1|37861.1|38004.2|37854.2|38011.1|37861.1|38002.8|37852.8|13
1623988560000|2021-06-18 03:56:00|38004.5|37854.5|37995.1|37845.1|38007.9|37857.9|37995.1|37845.1|23
1623988570000|2021-06-18 03:56:10|37995.9|37845.9|37988.8|37838.8|37995.9|37845.9|37988.8|37838.8|26
1623988580000|2021-06-18 03:56:20|37987.6|37837.6|37990.1|37840.1|37994|37844|37987.6|37837.6|20
1623988590000|2021-06-18 03:56:30|37991.3|37841.3|37987|37837|37994.1|37844.1|37986.4|37836.4|16
1623988600000|2021-06-18 03:56:40|37986.1|37836.1|37991.1|37841.1|37993.5|37843.5|37985|37835|22
1623988610000|2021-06-18 03:56:50|37991.6|37841.6|37985.7|37835.7|37993.7|37843.7|37985.7|37835.7|19
1623988620000|2021-06-18 03:57:00|37986.1|37836.1|37981.4|37831.4|37986.3|37836.3|37981.2|37831.2|16
1623988630000|2021-06-18 03:57:10|37981.3|37831.3|37996.5|37846.5|37997.1|37847.1|37981.3|37831.3|17
1623988640000|2021-06-18 03:57:20|37996.8|37846.8|37994|37844|37996.8|37846.8|37993.1|37843.1|9
1623988650000|2021-06-18 03:57:30|37990|37840|37994.1|37844.1|37994.1|37844.1|37988.4|37838.4|12
1623988660000|2021-06-18 03:57:40|37989.6|37839.6|37996.6|37846.6|37999.7|37849.7|37989.6|37839.6|12
1623988670000|2021-06-18 03:57:50|37996.3|37846.3|37987.8|37837.8|37996.3|37846.3|37986.4|37836.4|24
1623988680000|2021-06-18 03:58:00|37987.2|37837.2|37987.2|37837.2|37989.6|37839.6|37986.3|37836.3|22
1623988690000|2021-06-18 03:58:10|37986.5|37836.5|37997.5|37847.5|37999|37849|37986.1|37836.1|25
1623988700000|2021-06-18 03:58:20|38000.3|37850.3|38005.7|37855.7|38009.6|37859.6|38000.3|37850.3|22
1623988710000|2021-06-18 03:58:30|38007.9|37857.9|38008.2|37858.2|38008.7|37858.7|38007.3|37857.3|9
1623988720000|2021-06-18 03:58:40|38008|37858|38001.3|37851.3|38008|37858|37996.5|37846.5|21
1623988730000|2021-06-18 03:58:50|38002.1|37852.1|38006.8|37856.8|38007.3|37857.3|38002.1|37852.1|15
1623988740000|2021-06-18 03:59:00|38007.2|37857.2|37998.9|37848.9|38007.2|37857.2|37997.4|37847.4|20
1623988750000|2021-06-18 03:59:10|38001.4|37851.4|37994.5|37844.5|38001.4|37851.4|37989.5|37839.5|11
1623988760000|2021-06-18 03:59:20|37993.6|37843.6|37990|37840|37993.6|37843.6|37990|37840|10
1623988770000|2021-06-18 03:59:30|37992.8|37842.8|37999.1|37849.1|38000.1|37850.1|37987.6|37837.6|16
1623988780000|2021-06-18 03:59:40|37999.2|37849.2|37998.7|37848.7|38002.2|37852.2|37998.7|37848.7|12
1623988790000|2021-06-18 03:59:50|38000|37850|38006.3|37856.3|38010.8|37860.8|38000|37850|18
1623988800000|2021-06-18 04:00:00|38007.1|37857.1|38026.9|37876.9|38026.9|37876.9|38004.6|37854.6|23
1623988810000|2021-06-18 04:00:10|38026.1|37876.1|38035.8|37885.8|38036|37886|38026.1|37876.1|18
1623988820000|2021-06-18 04:00:20|38042.8|37892.8|38037.4|37887.4|38044.6|37894.6|38037.4|37887.4|26
1623988830000|2021-06-18 04:00:30|38037.5|37887.5|38035.4|37885.4|38037.6|37887.6|38033.1|37883.1|22
1623988840000|2021-06-18 04:00:40|38035|37885|38049.3|37899.3|38049.3|37899.3|38029.8|37879.8|24
1623988850000|2021-06-18 04:00:50|38049.7|37899.7|38046.9|37896.9|38053.7|37903.7|38046.9|37896.9|26
1623988860000|2021-06-18 04:01:00|38043.1|37893.1|38045.6|37895.6|38045.6|37895.6|38040.9|37890.9|24
1623988870000|2021-06-18 04:01:10|38044.4|37894.4|38049.4|37899.4|38051.8|37901.8|38044.4|37894.4|23
1623988880000|2021-06-18 04:01:20|38046.9|37896.9|38044.2|37894.2|38046.9|37896.9|38042.7|37892.7|26
1623988890000|2021-06-18 04:01:30|38043.8|37893.8|38032.6|37882.6|38045.6|37895.6|38030|37880|24
1623988900000|2021-06-18 04:01:40|38033.8|37883.8|38025.9|37875.9|38035|37885|38021.6|37871.6|20
1623988910000|2021-06-18 04:01:50|38026.4|37876.4|38028.9|37878.9|38028.9|37878.9|38021|37871|21
1623988920000|2021-06-18 04:02:00|38032.4|37882.4|38016.7|37866.7|38033.4|37883.4|38016.7|37866.7|25
1623988930000|2021-06-18 04:02:10|38018.2|37868.2|38011.3|37861.3|38018.2|37868.2|38008.8|37858.8|17
1623988940000|2021-06-18 04:02:20|38012.3|37862.3|38002.5|37852.5|38012.3|37862.3|38000.6|37850.6|20
1623988950000|2021-06-18 04:02:30|38003.1|37853.1|38002.9|37852.9|38004|37854|38002.6|37852.6|13
1623988960000|2021-06-18 04:02:40|38002.8|37852.8|37995.9|37845.9|38004.3|37854.3|37995.2|37845.2|17
1623988970000|2021-06-18 04:02:50|37997.4|37847.4|37990.9|37840.9|37997.4|37847.4|37989|37839|9
1623988980000|2021-06-18 04:03:00|37991|37841|38003.9|37853.9|38009|37859|37991|37841|18
1623988990000|2021-06-18 04:03:10|38005|37855|37996.5|37846.5|38005.2|37855.2|37994|37844|23
1623989000000|2021-06-18 04:03:20|37996.2|37846.2|37995.5|37845.5|37996.6|37846.6|37988|37838|21
1623989010000|2021-06-18 04:03:30|37995.4|37845.4|37993.5|37843.5|37995.4|37845.4|37991.5|37841.5|7
1623989020000|2021-06-18 04:03:40|37996.5|37846.5|37995|37845|37996.5|37846.5|37992.4|37842.4|8
1623989030000|2021-06-18 04:03:50|37992.5|37842.5|37990.7|37840.7|37995|37845|37988.5|37838.5|8
1623989040000|2021-06-18 04:04:00|37990.3|37840.3|37991.6|37841.6|37997.1|37847.1|37989.7|37839.7|21
1623989050000|2021-06-18 04:04:10|37992.1|37842.1|37987.5|37837.5|37992.1|37842.1|37985.3|37835.3|16
1623989060000|2021-06-18 04:04:20|37987.7|37837.7|37985.9|37835.9|37988.6|37838.6|37978.7|37828.7|22
1623989070000|2021-06-18 04:04:30|37985.8|37835.8|37983|37833|37986.1|37836.1|37981.3|37831.3|14
1623989080000|2021-06-18 04:04:40|37979.3|37829.3|37983.3|37833.3|37987.3|37837.3|37977|37827|15
1623989090000|2021-06-18 04:04:50|37984.2|37834.2|37975.5|37825.5|37987.4|37837.4|37975.5|37825.5|18
1623989100000|2021-06-18 04:05:00|37978.1|37828.1|37966|37816|37978.3|37828.3|37965.8|37815.8|25
1623989110000|2021-06-18 04:05:10|37970.5|37820.5|37970.1|37820.1|37971.6|37821.6|37965.4|37815.4|27
1623989120000|2021-06-18 04:05:20|37969.6|37819.6|37969|37819|37973|37823|37964.6|37814.6|23
1623989130000|2021-06-18 04:05:30|37967.6|37817.6|37967|37817|37968.8|37818.8|37964.4|37814.4|15
1623989140000|2021-06-18 04:05:40|37966.4|37816.4|37969.5|37819.5|37970|37820|37966.4|37816.4|25
1623989150000|2021-06-18 04:05:50|37968.7|37818.7|37969.7|37819.7|37970.4|37820.4|37968.4|37818.4|21
1623989160000|2021-06-18 04:06:00|37970|37820|37985|37835|37990.5|37840.5|37969.9|37819.9|26
1623989170000|2021-06-18 04:06:10|37985.1|37835.1|37988.6|37838.6|37989.7|37839.7|37985.1|37835.1|19
1623989180000|2021-06-18 04:06:20|37990.6|37840.6|37992.1|37842.1|37995.3|37845.3|37986.5|37836.5|24
1623989190000|2021-06-18 04:06:30|37991.9|37841.9|37978.9|37828.9|37992.9|37842.9|37978.9|37828.9|27
1623989200000|2021-06-18 04:06:40|37977.6|37827.6|37975.1|37825.1|37977.9|37827.9|37973.4|37823.4|16
1623989210000|2021-06-18 04:06:50|37975.3|37825.3|37985.4|37835.4|37985.4|37835.4|37973.3|37823.3|13
1623989220000|2021-06-18 04:07:00|37989.3|37839.3|37977|37827|37990.3|37840.3|37972.6|37822.6|25
1623989230000|2021-06-18 04:07:10|37977.6|37827.6|37964.6|37814.6|37977.6|37827.6|37964.6|37814.6|13
1623989240000|2021-06-18 04:07:20|37965.3|37815.3|37970.9|37820.9|37970.9|37820.9|37965.3|37815.3|13
1623989250000|2021-06-18 04:07:30|37966.6|37816.6|37962.8|37812.8|37972.8|37822.8|37962.8|37812.8|13
1623989260000|2021-06-18 04:07:40|37962.7|37812.7|37961|37811|37964.4|37814.4|37959.6|37809.6|19
1623989270000|2021-06-18 04:07:50|37960.3|37810.3|37958.6|37808.6|37961.5|37811.5|37958.3|37808.3|11
1623989280000|2021-06-18 04:08:00|37958.1|37808.1|37955.4|37805.4|37960.4|37810.4|37955.3|37805.3|17
1623989290000|2021-06-18 04:08:10|37956|37806|37949.2|37799.2|37957.6|37807.6|37946.9|37796.9|17
1623989300000|2021-06-18 04:08:20|37946.4|37796.4|37951.1|37801.1|37953.1|37803.1|37944.8|37794.8|12
1623989310000|2021-06-18 04:08:30|37950.6|37800.6|37939.4|37789.4|37950.6|37800.6|37935.9|37785.9|20
1623989320000|2021-06-18 04:08:40|37939.5|37789.5|37938.9|37788.9|37945.3|37795.3|37937.7|37787.7|12
1623989330000|2021-06-18 04:08:50|37938.7|37788.7|37931.5|37781.5|37940.4|37790.4|37927.1|37777.1|16
1623989340000|2021-06-18 04:09:00|37930.8|37780.8|37934.4|37784.4|37937.5|37787.5|37930.8|37780.8|14
1623989350000|2021-06-18 04:09:10|37933.4|37783.4|37921.3|37771.3|37933.4|37783.4|37920.4|37770.4|20
1623989360000|2021-06-18 04:09:20|37921.1|37771.1|37924.9|37774.9|37925.1|37775.1|37921.1|37771.1|14
1623989370000|2021-06-18 04:09:30|37924.3|37774.3|37922.6|37772.6|37924.3|37774.3|37922.2|37772.2|16
1623989380000|2021-06-18 04:09:40|37922.3|37772.3|37920.1|37770.1|37922.3|37772.3|37918.6|37768.6|13
1623989390000|2021-06-18 04:09:50|37919.9|37769.9|37930.3|37780.3|37930.3|37780.3|37919.2|37769.2|8
1623989400000|2021-06-18 04:10:00|37936.4|37786.4|37929|37779|37939.9|37789.9|37926.9|37776.9|24
1623989410000|2021-06-18 04:10:10|37928|37778|37929.5|37779.5|37930.1|37780.1|37925.6|37775.6|12
1623989420000|2021-06-18 04:10:20|37930.4|37780.4|37927.8|37777.8|37931.7|37781.7|37927.8|37777.8|12
1623989430000|2021-06-18 04:10:30|37927.3|37777.3|37924.3|37774.3|37927.5|37777.5|37923.3|37773.3|10
1623989440000|2021-06-18 04:10:40|37923.3|37773.3|37926.6|37776.6|37927.1|37777.1|37923.3|37773.3|16
1623989450000|2021-06-18 04:10:50|37926.2|37776.2|37939.4|37789.4|37939.4|37789.4|37926.1|37776.1|24
1623989460000|2021-06-18 04:11:00|37941.9|37791.9|37944.9|37794.9|37948.6|37798.6|37938.2|37788.2|19
1623989470000|2021-06-18 04:11:10|37943.6|37793.6|37943.2|37793.2|37947.1|37797.1|37941.3|37791.3|18
1623989480000|2021-06-18 04:11:20|37943.1|37793.1|37937.3|37787.3|37943.1|37793.1|37937.3|37787.3|17
1623989490000|2021-06-18 04:11:30|37937.6|37787.6|37925.1|37775.1|37938.3|37788.3|37925.1|37775.1|13
1623989500000|2021-06-18 04:11:40|37924|37774|37931.7|37781.7|37931.8|37781.8|37924|37774|10
1623989510000|2021-06-18 04:11:50|37928.8|37778.8|37927.1|37777.1|37928.8|37778.8|37927.1|37777.1|2
1623989520000|2021-06-18 04:12:00|37928.9|37778.9|37908.6|37758.6|37928.9|37778.9|37908.4|37758.4|18
1623989530000|2021-06-18 04:12:10|37909|37759|37900.6|37750.6|37909.2|37759.2|37885.8|37735.8|24
1623989540000|2021-06-18 04:12:20|37898.3|37748.3|37895.4|37745.4|37902.3|37752.3|37892.8|37742.8|25
1623989550000|2021-06-18 04:12:30|37894.6|37744.6|37895.6|37745.6|37898.7|37748.7|37890.3|37740.3|21
1623989560000|2021-06-18 04:12:40|37897.2|37747.2|37895.4|37745.4|37899.4|37749.4|37893.6|37743.6|23
1623989570000|2021-06-18 04:12:50|37895.2|37745.2|37892.7|37742.7|37897|37747|37890.5|37740.5|13
1623989580000|2021-06-18 04:13:00|37892.3|37742.3|37908.2|37758.2|37909.3|37759.3|37892.3|37742.3|15
1623989590000|2021-06-18 04:13:10|37909.1|37759.1|37912|37762|37916.4|37766.4|37908.2|37758.2|26
1623989600000|2021-06-18 04:13:20|37912.3|37762.3|37915.1|37765.1|37915.8|37765.8|37908.2|37758.2|21
1623989610000|2021-06-18 04:13:30|37913.2|37763.2|37914.2|37764.2|37916.9|37766.9|37912.6|37762.6|10
1623989620000|2021-06-18 04:13:40|37911.7|37761.7|37901.7|37751.7|37913|37763|37901.7|37751.7|25
1623989630000|2021-06-18 04:13:50|37903.9|37753.9|37906.6|37756.6|37906.7|37756.7|37902.2|37752.2|8
1623989640000|2021-06-18 04:14:00|37902.2|37752.2|37892.5|37742.5|37902.2|37752.2|37892.5|37742.5|16
1623989650000|2021-06-18 04:14:10|37894.5|37744.5|37904.2|37754.2|37907|37757|37894.5|37744.5|12
1623989660000|2021-06-18 04:14:20|37904.5|37754.5|37912.8|37762.8|37918|37768|37904.5|37754.5|13
1623989670000|2021-06-18 04:14:30|37914|37764|37914|37764|37914|37764|37914|37764|1
1623989680000|2021-06-18 04:14:40|37912.2|37762.2|37914.5|37764.5|37916.9|37766.9|37910|37760|19
1623989690000|2021-06-18 04:14:50|37913.5|37763.5|37912.4|37762.4|37918.9|37768.9|37912.4|37762.4|18
1623989700000|2021-06-18 04:15:00|37912.5|37762.5|37912.7|37762.7|37912.8|37762.8|37912.4|37762.4|15
1623989710000|2021-06-18 04:15:10|37912.5|37762.5|37911.8|37761.8|37912.8|37762.8|37911.7|37761.7|18
1623989720000|2021-06-18 04:15:20|37911.7|37761.7|37912.9|37762.9|37914|37764|37911.4|37761.4|17
1623989730000|2021-06-18 04:15:30|37910.6|37760.6|37919|37769|37919|37769|37910.6|37760.6|13
1623989740000|2021-06-18 04:15:40|37918|37768|37920.7|37770.7|37920.7|37770.7|37918|37768|7
1623989750000|2021-06-18 04:15:50|37920.8|37770.8|37923.6|37773.6|37923.6|37773.6|37920.8|37770.8|8
1623989760000|2021-06-18 04:16:00|37927.3|37777.3|37928.8|37778.8|37935.7|37785.7|37927.3|37777.3|8
1623989770000|2021-06-18 04:16:10|37927.8|37777.8|37923|37773|37929.6|37779.6|37923|37773|17
1623989780000|2021-06-18 04:16:20|37921.2|37771.2|37919.8|37769.8|37921.2|37771.2|37917.6|37767.6|9
1623989790000|2021-06-18 04:16:30|37918.6|37768.6|37910.6|37760.6|37920.8|37770.8|37910.6|37760.6|16
1623989800000|2021-06-18 04:16:40|37912.3|37762.3|37907.4|37757.4|37912.3|37762.3|37907.4|37757.4|6
1623989810000|2021-06-18 04:16:50|37909.6|37759.6|37887.3|37737.3|37910|37760|37883.1|37733.1|16
1623989820000|2021-06-18 04:17:00|37892|37742|37900.6|37750.6|37900.6|37750.6|37892|37742|22
1623989830000|2021-06-18 04:17:10|37904.1|37754.1|37906.1|37756.1|37910.8|37760.8|37903.5|37753.5|23
1623989840000|2021-06-18 04:17:20|37905.9|37755.9|37906.6|37756.6|37907.9|37757.9|37904.5|37754.5|19
1623989850000|2021-06-18 04:17:30|37905.9|37755.9|37904.5|37754.5|37907.1|37757.1|37904.5|37754.5|4
1623989860000|2021-06-18 04:17:40|37907.3|37757.3|37912.9|37762.9|37912.9|37762.9|37907.3|37757.3|8
1623989870000|2021-06-18 04:17:50|37913.5|37763.5|37911.2|37761.2|37914.6|37764.6|37910.3|37760.3|21
1623989880000|2021-06-18 04:18:00|37910.4|37760.4|37912.9|37762.9|37912.9|37762.9|37908.7|37758.7|12
1623989890000|2021-06-18 04:18:10|37912.5|37762.5|37914|37764|37916.1|37766.1|37912.5|37762.5|16
1623989900000|2021-06-18 04:18:20|37913.5|37763.5|37913.2|37763.2|37913.5|37763.5|37912.7|37762.7|7
1623989910000|2021-06-18 04:18:30|37912.8|37762.8|37912.7|37762.7|37913.3|37763.3|37912.7|37762.7|5
1623989920000|2021-06-18 04:18:40|37911.6|37761.6|37911.9|37761.9|37924|37774|37909.2|37759.2|11
1623989930000|2021-06-18 04:18:50|37913.3|37763.3|37912.4|37762.4|37913.3|37763.3|37911.8|37761.8|4
1623989940000|2021-06-18 04:19:00|37909.7|37759.7|37926.8|37776.8|37929.6|37779.6|37908.4|37758.4|10
1623989950000|2021-06-18 04:19:10|37928.5|37778.5|37932.4|37782.4|37932.5|37782.5|37928.5|37778.5|16
1623989960000|2021-06-18 04:19:20|37935.6|37785.6|37947.7|37797.7|37947.7|37797.7|37935.6|37785.6|16
1623989970000|2021-06-18 04:19:30|37947|37797|37938|37788|37948.2|37798.2|37937.7|37787.7|15
1623989980000|2021-06-18 04:19:40|37937.9|37787.9|37934.5|37784.5|37938.5|37788.5|37934.1|37784.1|9
1623989990000|2021-06-18 04:19:50|37934.2|37784.2|37935.6|37785.6|37936.1|37786.1|37934.2|37784.2|12
1623990000000|2021-06-18 04:20:00|37937.2|37787.2|37932|37782|37937.6|37787.6|37930.1|37780.1|23
1623990010000|2021-06-18 04:20:10|37928.2|37778.2|37921.9|37771.9|37928.9|37778.9|37921.9|37771.9|21
1623990020000|2021-06-18 04:20:20|37924.4|37774.4|37937|37787|37937|37787|37924.4|37774.4|20
1623990030000|2021-06-18 04:20:30|37934.8|37784.8|37941.7|37791.7|37947.1|37797.1|37934.8|37784.8|24
1623990040000|2021-06-18 04:20:40|37941.8|37791.8|37956|37806|37956|37806|37941.8|37791.8|20
1623990050000|2021-06-18 04:20:50|37956.6|37806.6|37965|37815|37965.3|37815.3|37955.9|37805.9|16
1623990060000|2021-06-18 04:21:00|37963.9|37813.9|37969.3|37819.3|37969.6|37819.6|37963.9|37813.9|18
1623990070000|2021-06-18 04:21:10|37970.4|37820.4|37966.1|37816.1|37972.8|37822.8|37966.1|37816.1|9
1623990080000|2021-06-18 04:21:20|37971.4|37821.4|37972|37822|37974.9|37824.9|37971.3|37821.3|12
1623990090000|2021-06-18 04:21:30|37970.4|37820.4|37972.2|37822.2|37973|37823|37969|37819|11
1623990100000|2021-06-18 04:21:40|37972|37822|37972.3|37822.3|37972.3|37822.3|37970.8|37820.8|8
1623990110000|2021-06-18 04:21:50|37970.9|37820.9|37973.1|37823.1|37973.1|37823.1|37969.2|37819.2|15
1623990120000|2021-06-18 04:22:00|37972.9|37822.9|37976.1|37826.1|37976.1|37826.1|37970.2|37820.2|16
1623990130000|2021-06-18 04:22:10|37973.4|37823.4|37966.3|37816.3|37976.1|37826.1|37959.7|37809.7|22
1623990140000|2021-06-18 04:22:20|37966.4|37816.4|37963|37813|37967.4|37817.4|37963|37813|14
1623990150000|2021-06-18 04:22:30|37962.7|37812.7|37964.3|37814.3|37968|37818|37961.4|37811.4|13
1623990160000|2021-06-18 04:22:40|37962.3|37812.3|37950.9|37800.9|37962.3|37812.3|37950.9|37800.9|18
1623990170000|2021-06-18 04:22:50|37951.2|37801.2|37956.9|37806.9|37956.9|37806.9|37947.6|37797.6|18
1623990180000|2021-06-18 04:23:00|37957.7|37807.7|37960.7|37810.7|37966.6|37816.6|37957.7|37807.7|16
1623990190000|2021-06-18 04:23:10|37961.7|37811.7|37974.3|37824.3|37978.9|37828.9|37961.7|37811.7|22
1623990200000|2021-06-18 04:23:20|37974.4|37824.4|37967.7|37817.7|37975.2|37825.2|37967.7|37817.7|19
1623990210000|2021-06-18 04:23:30|37968.5|37818.5|37968.7|37818.7|37968.7|37818.7|37968.5|37818.5|4
1623990220000|2021-06-18 04:23:40|37971.7|37821.7|37996.9|37846.9|38017|37867|37971.7|37821.7|28
1623990230000|2021-06-18 04:23:50|37995.8|37845.8|37982.5|37832.5|37997.2|37847.2|37981.8|37831.8|25
1623990240000|2021-06-18 04:24:00|37982.8|37832.8|37999.9|37849.9|38000.7|37850.7|37982.1|37832.1|25
1623990250000|2021-06-18 04:24:10|37998.7|37848.7|37996.8|37846.8|38002.6|37852.6|37986.8|37836.8|22
1623990260000|2021-06-18 04:24:20|37996.4|37846.4|38001|37851|38003.3|37853.3|37992.1|37842.1|24
1623990270000|2021-06-18 04:24:30|38000.9|37850.9|37998.3|37848.3|38004.6|37854.6|37996.5|37846.5|15
1623990280000|2021-06-18 04:24:40|37998.1|37848.1|37980.4|37830.4|38000.6|37850.6|37979.8|37829.8|25
1623990290000|2021-06-18 04:24:50|37979.7|37829.7|37977.4|37827.4|37983.6|37833.6|37971.1|37821.1|15
1623990300000|2021-06-18 04:25:00|37978.1|37828.1|37974.8|37824.8|37978.1|37828.1|37966.4|37816.4|25
1623990310000|2021-06-18 04:25:10|37975|37825|37977.7|37827.7|37979.7|37829.7|37973.5|37823.5|23
1623990320000|2021-06-18 04:25:20|37978.6|37828.6|37989.8|37839.8|37989.8|37839.8|37978.6|37828.6|24
1623990330000|2021-06-18 04:25:30|37990|37840|37997.5|37847.5|37998.4|37848.4|37989.9|37839.9|18
1623990340000|2021-06-18 04:25:40|37996.9|37846.9|37997.8|37847.8|37998.8|37848.8|37996.9|37846.9|22
1623990350000|2021-06-18 04:25:50|37997.7|37847.7|38005.8|37855.8|38005.8|37855.8|37997.7|37847.7|24
1623990360000|2021-06-18 04:26:00|38005.7|37855.7|37990.1|37840.1|38006.1|37856.1|37990|37840|24
1623990370000|2021-06-18 04:26:10|37990.3|37840.3|38010.4|37860.4|38012.6|37862.6|37990.3|37840.3|26
1623990380000|2021-06-18 04:26:20|38011.2|37861.2|38017.4|37867.4|38018|37868|38011|37861|27
1623990390000|2021-06-18 04:26:30|38017|37867|38004.4|37854.4|38017|37867|38003|37853|21
1623990400000|2021-06-18 04:26:40|38003.1|37853.1|38004.9|37854.9|38008.1|37858.1|38003|37853|21
1623990410000|2021-06-18 04:26:50|38006.4|37856.4|38002.9|37852.9|38006.4|37856.4|37998.9|37848.9|19
1623990420000|2021-06-18 04:27:00|38003.4|37853.4|38004.8|37854.8|38007.8|37857.8|38002.3|37852.3|24
1623990430000|2021-06-18 04:27:10|38002.3|37852.3|38000.6|37850.6|38005|37855|37997.1|37847.1|25
1623990440000|2021-06-18 04:27:20|37998.8|37848.8|38002.9|37852.9|38002.9|37852.9|37998.8|37848.8|14
1623990450000|2021-06-18 04:27:30|38003.5|37853.5|37999.7|37849.7|38003.6|37853.6|37999.7|37849.7|21
1623990460000|2021-06-18 04:27:40|38000.9|37850.9|38002.3|37852.3|38003.4|37853.4|37997.3|37847.3|19
1623990470000|2021-06-18 04:27:50|38002.4|37852.4|37997.9|37847.9|38004.6|37854.6|37997.9|37847.9|18
1623990480000|2021-06-18 04:28:00|37997.4|37847.4|37995.8|37845.8|37998|37848|37993.5|37843.5|17
1623990490000|2021-06-18 04:28:10|37991.5|37841.5|37991|37841|37992|37842|37990.5|37840.5|7
1623990500000|2021-06-18 04:28:20|37989|37839|37997.9|37847.9|37997.9|37847.9|37989|37839|12
1623990510000|2021-06-18 04:28:30|37999.6|37849.6|38010|37860|38010|37860|37999.6|37849.6|19
1623990520000|2021-06-18 04:28:40|38008.6|37858.6|38016.7|37866.7|38017|37867|38008.6|37858.6|19
1623990530000|2021-06-18 04:28:50|38017.8|37867.8|38018.6|37868.6|38018.6|37868.6|38016.1|37866.1|19
1623990540000|2021-06-18 04:29:00|38017.6|37867.6|38002.7|37852.7|38017.6|37867.6|38002.7|37852.7|25
1623990550000|2021-06-18 04:29:10|38003.4|37853.4|38001.8|37851.8|38007.4|37857.4|38001.7|37851.7|21
1623990560000|2021-06-18 04:29:20|38001.7|37851.7|37992.2|37842.2|38007.5|37857.5|37991.1|37841.1|23
1623990570000|2021-06-18 04:29:30|37993|37843|37999.3|37849.3|37999.3|37849.3|37991.4|37841.4|27
1623990580000|2021-06-18 04:29:40|38001.7|37851.7|38005|37855|38006.1|37856.1|38001.7|37851.7|14
1623990590000|2021-06-18 04:29:50|38003.3|37853.3|37992.2|37842.2|38005.3|37855.3|37992.2|37842.2|15
1623990600000|2021-06-18 04:30:00|37991.1|37841.1|37994.7|37844.7|37999.2|37849.2|37991.1|37841.1|20
1623990610000|2021-06-18 04:30:10|37993.6|37843.6|37994.7|37844.7|37995.7|37845.7|37990.4|37840.4|21
1623990620000|2021-06-18 04:30:20|37991.4|37841.4|37990.1|37840.1|37991.8|37841.8|37989.5|37839.5|11
1623990630000|2021-06-18 04:30:30|37985.7|37835.7|37982.8|37832.8|37987.9|37837.9|37982.8|37832.8|17
1623990640000|2021-06-18 04:30:40|37981.8|37831.8|37977.8|37827.8|37982|37832|37977.8|37827.8|11
1623990650000|2021-06-18 04:30:50|37978.7|37828.7|37972.9|37822.9|37978.7|37828.7|37970.4|37820.4|18
1623990660000|2021-06-18 04:31:00|37973.4|37823.4|37983.7|37833.7|37988.3|37838.3|37972.9|37822.9|24
1623990670000|2021-06-18 04:31:10|37983.9|37833.9|37981.3|37831.3|37985.8|37835.8|37981.3|37831.3|21
1623990680000|2021-06-18 04:31:20|37978.9|37828.9|37973.2|37823.2|37979.6|37829.6|37971.1|37821.1|19
1623990690000|2021-06-18 04:31:30|37973.8|37823.8|37975.3|37825.3|37977.7|37827.7|37973.8|37823.8|16
1623990700000|2021-06-18 04:31:40|37975|37825|37974.2|37824.2|37977.4|37827.4|37973.3|37823.3|20
1623990710000|2021-06-18 04:31:50|37977.4|37827.4|37977.7|37827.7|37979.8|37829.8|37972.9|37822.9|17
1623990720000|2021-06-18 04:32:00|37978.3|37828.3|37964.1|37814.1|37979.9|37829.9|37963.9|37813.9|17
1623990730000|2021-06-18 04:32:10|37964.6|37814.6|37970.6|37820.6|37980.1|37830.1|37964.5|37814.5|18
1623990740000|2021-06-18 04:32:20|37979|37829|37984.1|37834.1|37984.1|37834.1|37976.6|37826.6|16
1623990750000|2021-06-18 04:32:30|37983.9|37833.9|37985.6|37835.6|37985.6|37835.6|37980.6|37830.6|15
1623990760000|2021-06-18 04:32:40|37985|37835|37984.8|37834.8|37985.3|37835.3|37982.8|37832.8|13
1623990770000|2021-06-18 04:32:50|37985|37835|37987.7|37837.7|37990|37840|37983.6|37833.6|21
1623990780000|2021-06-18 04:33:00|37987.6|37837.6|37998.9|37848.9|37999.4|37849.4|37986.6|37836.6|12
1623990790000|2021-06-18 04:33:10|37999.6|37849.6|38003.5|37853.5|38003.5|37853.5|37999.6|37849.6|12
1623990800000|2021-06-18 04:33:20|38000.3|37850.3|38005|37855|38005|37855|37998.8|37848.8|15
1623990810000|2021-06-18 04:33:30|38005.4|37855.4|38004.9|37854.9|38006.8|37856.8|38004.9|37854.9|5
1623990820000|2021-06-18 04:33:40|38004.8|37854.8|38007.9|37857.9|38008.8|37858.8|38004.8|37854.8|11
1623990830000|2021-06-18 04:33:50|38007.2|37857.2|38007.3|37857.3|38007.5|37857.5|38005.9|37855.9|9
1623990840000|2021-06-18 04:34:00|38008.2|37858.2|38011.3|37861.3|38011.3|37861.3|38006.6|37856.6|10
1623990850000|2021-06-18 04:34:10|38010.3|37860.3|38010.5|37860.5|38011.3|37861.3|38010.3|37860.3|3
1623990860000|2021-06-18 04:34:20|38010.4|37860.4|38037.7|37887.7|38037.7|37887.7|38010.4|37860.4|18
1623990870000|2021-06-18 04:34:30|38037.1|37887.1|38036|37886|38041|37891|38032.8|37882.8|25
1623990880000|2021-06-18 04:34:40|38035.5|37885.5|38037.2|37887.2|38045|37895|38034.9|37884.9|22
1623990890000|2021-06-18 04:34:50|38037.1|37887.1|38036.1|37886.1|38037.8|37887.8|38033.5|37883.5|20
1623990900000|2021-06-18 04:35:00|38035.6|37885.6|38035.7|37885.7|38036.4|37886.4|38033.2|37883.2|13
1623990910000|2021-06-18 04:35:10|38034.7|37884.7|38039.8|37889.8|38039.8|37889.8|38033.9|37883.9|22
1623990920000|2021-06-18 04:35:20|38040.4|37890.4|38037.5|37887.5|38040.9|37890.9|38037.5|37887.5|16
1623990930000|2021-06-18 04:35:30|38039.1|37889.1|38036.5|37886.5|38040|37890|38036.5|37886.5|16
1623990940000|2021-06-18 04:35:40|38036.4|37886.4|38043.5|37893.5|38045.7|37895.7|38036.4|37886.4|13
1623990950000|2021-06-18 04:35:50|38043.8|37893.8|38041.8|37891.8|38054.7|37904.7|38037.4|37887.4|20
1623990960000|2021-06-18 04:36:00|38042.9|37892.9|38043.6|37893.6|38043.6|37893.6|38040.3|37890.3|17
1623990970000|2021-06-18 04:36:10|38045|37895|38046.2|37896.2|38046.5|37896.5|38040.3|37890.3|21
1623990980000|2021-06-18 04:36:20|38043.2|37893.2|38044.9|37894.9|38045.1|37895.1|38042.5|37892.5|13
1623990990000|2021-06-18 04:36:30|38045.6|37895.6|38050.9|37900.9|38051.1|37901.1|38045.6|37895.6|12
1623991000000|2021-06-18 04:36:40|38051.2|37901.2|38052.9|37902.9|38052.9|37902.9|38048.9|37898.9|8
1623991010000|2021-06-18 04:36:50|38052.2|37902.2|38051.5|37901.5|38053.3|37903.3|38051.5|37901.5|13
1623991020000|2021-06-18 04:37:00|38050.6|37900.6|38036.2|37886.2|38050.6|37900.6|38031.3|37881.3|22
1623991030000|2021-06-18 04:37:10|38036.8|37886.8|38036.6|37886.6|38036.8|37886.8|38035.5|37885.5|12
1623991040000|2021-06-18 04:37:20|38034.9|37884.9|38047.2|37897.2|38048.4|37898.4|38034.9|37884.9|22
1623991050000|2021-06-18 04:37:30|38046.5|37896.5|38048.2|37898.2|38048.2|37898.2|38045.8|37895.8|14
1623991060000|2021-06-18 04:37:40|38047.4|37897.4|38046|37896|38048.4|37898.4|38045.5|37895.5|14
1623991070000|2021-06-18 04:37:50|38045.7|37895.7|38060.1|37910.1|38061.2|37911.2|38045.7|37895.7|15
1623991080000|2021-06-18 04:38:00|38059.8|37909.8|38066.5|37916.5|38072.9|37922.9|38059.2|37909.2|21
1623991090000|2021-06-18 04:38:10|38072.2|37922.2|38088.5|37938.5|38089.4|37939.4|38068.1|37918.1|25
1623991100000|2021-06-18 04:38:20|38087.6|37937.6|38107.7|37957.7|38107.9|37957.9|38087.6|37937.6|18
1623991110000|2021-06-18 04:38:30|38107.3|37957.3|38117.8|37967.8|38120|37970|38107.3|37957.3|21
1623991120000|2021-06-18 04:38:40|38118.1|37968.1|38127.3|37977.3|38129.6|37979.6|38118.1|37968.1|26
1623991130000|2021-06-18 04:38:50|38126.8|37976.8|38134.1|37984.1|38135.3|37985.3|38126.8|37976.8|18
1623991140000|2021-06-18 04:39:00|38134.7|37984.7|38137.5|37987.5|38137.5|37987.5|38128|37978|20
1623991150000|2021-06-18 04:39:10|38137.1|37987.1|38130.1|37980.1|38137.1|37987.1|38129.8|37979.8|21
1623991160000|2021-06-18 04:39:20|38130.3|37980.3|38180.7|38030.7|38186.6|38036.6|38130.3|37980.3|29
1623991170000|2021-06-18 04:39:30|38182.3|38032.3|38190.3|38040.3|38192.5|38042.5|38180.5|38030.5|27
1623991180000|2021-06-18 04:39:40|38189.9|38039.9|38177.8|38027.8|38189.9|38039.9|38165.6|38015.6|25
1623991190000|2021-06-18 04:39:50|38175.5|38025.5|38147.1|37997.1|38175.5|38025.5|38145.9|37995.9|24
1623991200000|2021-06-18 04:40:00|38145.9|37995.9|38138.9|37988.9|38145.9|37995.9|38137.8|37987.8|20
1623991210000|2021-06-18 04:40:10|38139.1|37989.1|38144|37994|38148.7|37998.7|38136.3|37986.3|22
1623991220000|2021-06-18 04:40:20|38146|37996|38129.3|37979.3|38147.6|37997.6|38127.9|37977.9|23
1623991230000|2021-06-18 04:40:30|38129.2|37979.2|38131.3|37981.3|38135.7|37985.7|38129.2|37979.2|19
1623991240000|2021-06-18 04:40:40|38132.4|37982.4|38125|37975|38132.6|37982.6|38123.3|37973.3|17
1623991250000|2021-06-18 04:40:50|38126.2|37976.2|38115.1|37965.1|38126.2|37976.2|38115.1|37965.1|25
1623991260000|2021-06-18 04:41:00|38114.6|37964.6|38124.7|37974.7|38126.5|37976.5|38114.6|37964.6|26
1623991270000|2021-06-18 04:41:10|38124.4|37974.4|38120.4|37970.4|38125.3|37975.3|38119.4|37969.4|26
1623991280000|2021-06-18 04:41:20|38121.2|37971.2|38120.2|37970.2|38121.7|37971.7|38119.6|37969.6|13
1623991290000|2021-06-18 04:41:30|38119.3|37969.3|38115.9|37965.9|38123.8|37973.8|38115.6|37965.6|17
1623991300000|2021-06-18 04:41:40|38115.5|37965.5|38124|37974|38124.3|37974.3|38115|37965|10
1623991310000|2021-06-18 04:41:50|38125.3|37975.3|38125.2|37975.2|38132.1|37982.1|38124|37974|22
1623991320000|2021-06-18 04:42:00|38125.1|37975.1|38116.8|37966.8|38127|37977|38116.8|37966.8|23
1623991330000|2021-06-18 04:42:10|38115|37965|38117.1|37967.1|38118.7|37968.7|38114.7|37964.7|8
1623991340000|2021-06-18 04:42:20|38117|37967|38102.1|37952.1|38117.2|37967.2|38100.5|37950.5|17
1623991350000|2021-06-18 04:42:30|38101.2|37951.2|38102.8|37952.8|38103.8|37953.8|38101.2|37951.2|7
1623991360000|2021-06-18 04:42:40|38103.8|37953.8|38112.9|37962.9|38116|37966|38102.8|37952.8|26
1623991370000|2021-06-18 04:42:50|38112.3|37962.3|38112.2|37962.2|38113|37963|38110.3|37960.3|21
1623991380000|2021-06-18 04:43:00|38110.6|37960.6|38114.8|37964.8|38114.8|37964.8|38110.6|37960.6|15
1623991390000|2021-06-18 04:43:10|38117.5|37967.5|38103.1|37953.1|38119.3|37969.3|38103.1|37953.1|19
1623991400000|2021-06-18 04:43:20|38107.1|37957.1|38113.8|37963.8|38114.5|37964.5|38107.1|37957.1|18
1623991410000|2021-06-18 04:43:30|38118.8|37968.8|38126.5|37976.5|38127.7|37977.7|38118.8|37968.8|14
1623991420000|2021-06-18 04:43:40|38126.6|37976.6|38118.4|37968.4|38126.6|37976.6|38117.1|37967.1|18
1623991430000|2021-06-18 04:43:50|38118.2|37968.2|38112.3|37962.3|38118.2|37968.2|38112.1|37962.1|18
1623991440000|2021-06-18 04:44:00|38113|37963|38115.9|37965.9|38115.9|37965.9|38111.3|37961.3|21
1623991450000|2021-06-18 04:44:10|38115.5|37965.5|38123.1|37973.1|38123.4|37973.4|38113|37963|20
1623991460000|2021-06-18 04:44:20|38123.4|37973.4|38124.3|37974.3|38124.4|37974.4|38121.1|37971.1|11
1623991470000|2021-06-18 04:44:30|38123.1|37973.1|38123.8|37973.8|38125.1|37975.1|38123.1|37973.1|7
1623991480000|2021-06-18 04:44:40|38124|37974|38121.2|37971.2|38124|37974|38120.7|37970.7|5
1623991490000|2021-06-18 04:44:50|38123.2|37973.2|38124.9|37974.9|38127.5|37977.5|38121.7|37971.7|10
1623991500000|2021-06-18 04:45:00|38126.1|37976.1|38133|37983|38134.4|37984.4|38123.1|37973.1|10
1623991510000|2021-06-18 04:45:10|38130.7|37980.7|38116.8|37966.8|38130.7|37980.7|38116.8|37966.8|22
1623991520000|2021-06-18 04:45:20|38116.7|37966.7|38111.9|37961.9|38116.7|37966.7|38106.9|37956.9|20
1623991530000|2021-06-18 04:45:30|38109.1|37959.1|38106.3|37956.3|38109.1|37959.1|38104.3|37954.3|14
1623991540000|2021-06-18 04:45:40|38106.6|37956.6|38100.1|37950.1|38106.6|37956.6|38099.4|37949.4|15
1623991550000|2021-06-18 04:45:50|38099.9|37949.9|38096.2|37946.2|38099.9|37949.9|38095.1|37945.1|20
1623991560000|2021-06-18 04:46:00|38102.8|37952.8|38090.4|37940.4|38103.1|37953.1|38090.4|37940.4|23
1623991570000|2021-06-18 04:46:10|38094.7|37944.7|38094.1|37944.1|38094.7|37944.7|38084.9|37934.9|21
1623991580000|2021-06-18 04:46:20|38094.2|37944.2|38087.8|37937.8|38100.4|37950.4|38086|37936|17
1623991590000|2021-06-18 04:46:30|38086|37936|38091.3|37941.3|38092.8|37942.8|38086|37936|14
1623991600000|2021-06-18 04:46:40|38092|37942|38088.5|37938.5|38092|37942|38082.8|37932.8|16
1623991610000|2021-06-18 04:46:50|38086.8|37936.8|38088.9|37938.9|38088.9|37938.9|38082.2|37932.2|25
1623991620000|2021-06-18 04:47:00|38084.1|37934.1|38086.1|37936.1|38086.1|37936.1|38082|37932|21
1623991630000|2021-06-18 04:47:10|38090.2|37940.2|38091.1|37941.1|38093.6|37943.6|38084.5|37934.5|22
1623991640000|2021-06-18 04:47:20|38090.1|37940.1|38086.7|37936.7|38093.6|37943.6|38086.7|37936.7|17
1623991650000|2021-06-18 04:47:30|38082|37932|38088.6|37938.6|38088.9|37938.9|38082|37932|6
1623991660000|2021-06-18 04:47:40|38082.8|37932.8|38086.2|37936.2|38088.6|37938.6|38079.6|37929.6|11
1623991670000|2021-06-18 04:47:50|38082.2|37932.2|38079.9|37929.9|38082.2|37932.2|38078.3|37928.3|23
1623991680000|2021-06-18 04:48:00|38080|37930|38083.4|37933.4|38083.4|37933.4|38078.1|37928.1|14
1623991690000|2021-06-18 04:48:10|38082.3|37932.3|38075.3|37925.3|38083.4|37933.4|38073.9|37923.9|16
1623991700000|2021-06-18 04:48:20|38075.5|37925.5|38082.3|37932.3|38085.2|37935.2|38075.1|37925.1|24
1623991710000|2021-06-18 04:48:30|38083.7|37933.7|38081.1|37931.1|38086.8|37936.8|38080.5|37930.5|11
1623991720000|2021-06-18 04:48:40|38082.7|37932.7|38082.3|37932.3|38095.1|37945.1|38078.6|37928.6|25
1623991730000|2021-06-18 04:48:50|38086.8|37936.8|38079.9|37929.9|38086.8|37936.8|38077.2|37927.2|18
1623991740000|2021-06-18 04:49:00|38078.5|37928.5|38083.9|37933.9|38083.9|37933.9|38078.5|37928.5|17
1623991750000|2021-06-18 04:49:10|38081|37931|38079.2|37929.2|38083.4|37933.4|38078.8|37928.8|7
1623991760000|2021-06-18 04:49:20|38080.1|37930.1|38078.6|37928.6|38080.1|37930.1|38078.2|37928.2|11
1623991770000|2021-06-18 04:49:30|38077.4|37927.4|38065.5|37915.5|38078.6|37928.6|38065.5|37915.5|13
1623991780000|2021-06-18 04:49:40|38070.5|37920.5|38072.9|37922.9|38077.4|37927.4|38065.5|37915.5|19
1623991790000|2021-06-18 04:49:50|38061.2|37911.2|38077.8|37927.8|38078.8|37928.8|38061.2|37911.2|20
1623991800000|2021-06-18 04:50:00|38077.9|37927.9|38075.5|37925.5|38078.7|37928.7|38074.9|37924.9|12
1623991810000|2021-06-18 04:50:10|38076.2|37926.2|38076.2|37926.2|38076.2|37926.2|38075.2|37925.2|7
1623991820000|2021-06-18 04:50:20|38076.8|37926.8|38089.1|37939.1|38089.1|37939.1|38070|37920|14
1623991830000|2021-06-18 04:50:30|38093.3|37943.3|38092|37942|38095|37945|38090.2|37940.2|24
1623991840000|2021-06-18 04:50:40|38092.2|37942.2|38100.1|37950.1|38100.5|37950.5|38092.2|37942.2|11
1623991850000|2021-06-18 04:50:50|38099.4|37949.4|38091|37941|38101.8|37951.8|38091|37941|13
1623991860000|2021-06-18 04:51:00|38094.6|37944.6|38092.6|37942.6|38094.6|37944.6|38092.1|37942.1|8
1623991870000|2021-06-18 04:51:10|38091.8|37941.8|38098.2|37948.2|38099.9|37949.9|38091.8|37941.8|12
1623991880000|2021-06-18 04:51:20|38098.8|37948.8|38105.6|37955.6|38110.7|37960.7|38097.8|37947.8|18
1623991890000|2021-06-18 04:51:30|38109.1|37959.1|38108.2|37958.2|38110.6|37960.6|38107|37957|17
1623991900000|2021-06-18 04:51:40|38108|37958|38101.6|37951.6|38108.9|37958.9|38098.9|37948.9|19
1623991910000|2021-06-18 04:51:50|38102.1|37952.1|38099.8|37949.8|38103|37953|38095.9|37945.9|15
1623991920000|2021-06-18 04:52:00|38099.9|37949.9|38115.6|37965.6|38115.6|37965.6|38099.9|37949.9|24
1623991930000|2021-06-18 04:52:10|38115.2|37965.2|38107.9|37957.9|38116.5|37966.5|38105.8|37955.8|20
1623991940000|2021-06-18 04:52:20|38107.4|37957.4|38108.2|37958.2|38111.7|37961.7|38106.2|37956.2|19
1623991950000|2021-06-18 04:52:30|38110.1|37960.1|38100.8|37950.8|38111.1|37961.1|38100.8|37950.8|17
1623991960000|2021-06-18 04:52:40|38099.5|37949.5|38100.8|37950.8|38102.2|37952.2|38094.4|37944.4|12
1623991970000|2021-06-18 04:52:50|38098.6|37948.6|38110.1|37960.1|38110.1|37960.1|38096.9|37946.9|18
1623991980000|2021-06-18 04:53:00|38109.6|37959.6|38106.6|37956.6|38110.5|37960.5|38106.6|37956.6|16
1623991990000|2021-06-18 04:53:10|38103.8|37953.8|38095.9|37945.9|38109.6|37959.6|38095.9|37945.9|22
1623992000000|2021-06-18 04:53:20|38090.6|37940.6|38095.9|37945.9|38096.5|37946.5|38088.3|37938.3|17
1623992010000|2021-06-18 04:53:30|38095.1|37945.1|38104.7|37954.7|38108|37958|38095.1|37945.1|15
1623992020000|2021-06-18 04:53:40|38105.6|37955.6|38101.1|37951.1|38109|37959|38101|37951|17
1623992030000|2021-06-18 04:53:50|38101.2|37951.2|38094.4|37944.4|38103.8|37953.8|38094.4|37944.4|22
1623992040000|2021-06-18 04:54:00|38094.6|37944.6|38080.7|37930.7|38099|37949|38080.7|37930.7|15
1623992050000|2021-06-18 04:54:10|38090.8|37940.8|38090.9|37940.9|38096|37946|38090.4|37940.4|16
1623992060000|2021-06-18 04:54:20|38090.7|37940.7|38090.6|37940.6|38095.1|37945.1|38089.9|37939.9|12
1623992070000|2021-06-18 04:54:30|38091.2|37941.2|38108|37958|38108.7|37958.7|38091.2|37941.2|19
1623992080000|2021-06-18 04:54:40|38108.2|37958.2|38112.2|37962.2|38113.3|37963.3|38106.7|37956.7|18
1623992090000|2021-06-18 04:54:50|38106.2|37956.2|38111.1|37961.1|38113.2|37963.2|38106.2|37956.2|16
1623992100000|2021-06-18 04:55:00|38111|37961|38110.6|37960.6|38112.7|37962.7|38107.5|37957.5|17
1623992110000|2021-06-18 04:55:10|38114.2|37964.2|38122.7|37972.7|38122.7|37972.7|38110.5|37960.5|18
1623992120000|2021-06-18 04:55:20|38120.9|37970.9|38116.7|37966.7|38127.9|37977.9|38111.1|37961.1|24
1623992130000|2021-06-18 04:55:30|38116.4|37966.4|38115.7|37965.7|38118.3|37968.3|38109.3|37959.3|18
1623992140000|2021-06-18 04:55:40|38114.7|37964.7|38099|37949|38114.7|37964.7|38098|37948|19
1623992150000|2021-06-18 04:55:50|38099.8|37949.8|38097.2|37947.2|38100.9|37950.9|38097.1|37947.1|14
1623992160000|2021-06-18 04:56:00|38097.6|37947.6|38094.2|37944.2|38098|37948|38092|37942|16
1623992170000|2021-06-18 04:56:10|38096.2|37946.2|38093.1|37943.1|38096.2|37946.2|38087.9|37937.9|13
1623992180000|2021-06-18 04:56:20|38092.8|37942.8|38085.8|37935.8|38095.3|37945.3|38085.8|37935.8|14
1623992190000|2021-06-18 04:56:30|38090.1|37940.1|38083.7|37933.7|38090.3|37940.3|38083|37933|19
1623992200000|2021-06-18 04:56:40|38085.2|37935.2|38080.1|37930.1|38085.3|37935.3|38078.1|37928.1|19
1623992210000|2021-06-18 04:56:50|38079.3|37929.3|38070.6|37920.6|38080.2|37930.2|38065.5|37915.5|20
1623992220000|2021-06-18 04:57:00|38071.5|37921.5|38070.3|37920.3|38075.3|37925.3|38065.5|37915.5|18
1623992230000|2021-06-18 04:57:10|38071.5|37921.5|38071.2|37921.2|38071.6|37921.6|38070.3|37920.3|11
1623992240000|2021-06-18 04:57:20|38070.3|37920.3|38066.7|37916.7|38070.9|37920.9|38061.1|37911.1|24
1623992250000|2021-06-18 04:57:30|38066.6|37916.6|38066.7|37916.7|38066.7|37916.7|38064.1|37914.1|9
1623992260000|2021-06-18 04:57:40|38067.4|37917.4|38063.3|37913.3|38067.4|37917.4|38061|37911|13
1623992270000|2021-06-18 04:57:50|38063.5|37913.5|38069.8|37919.8|38072.2|37922.2|38061.9|37911.9|26
1623992280000|2021-06-18 04:58:00|38074.8|37924.8|38076.2|37926.2|38080|37930|38074.8|37924.8|20
1623992290000|2021-06-18 04:58:10|38075.5|37925.5|38067.1|37917.1|38080|37930|38065.7|37915.7|17
1623992300000|2021-06-18 04:58:20|38067|37917|38068.2|37918.2|38068.2|37918.2|38063.4|37913.4|18
1623992310000|2021-06-18 04:58:30|38066.8|37916.8|38067|37917|38068.3|37918.3|38066.7|37916.7|15
1623992320000|2021-06-18 04:58:40|38067.3|37917.3|38030.3|37880.3|38067.3|37917.3|38028.3|37878.3|16
1623992330000|2021-06-18 04:58:50|38032.1|37882.1|38028|37878|38034.4|37884.4|38026.4|37876.4|19
1623992340000|2021-06-18 04:59:00|38028.6|37878.6|38051.4|37901.4|38051.4|37901.4|38026.5|37876.5|23
1623992350000|2021-06-18 04:59:10|38055.7|37905.7|38046.3|37896.3|38056.4|37906.4|38042.8|37892.8|28
1623992360000|2021-06-18 04:59:20|38045.8|37895.8|38046.1|37896.1|38051.3|37901.3|38038.1|37888.1|19
1623992370000|2021-06-18 04:59:30|38045.8|37895.8|38028.3|37878.3|38045.8|37895.8|38023.5|37873.5|24
1623992380000|2021-06-18 04:59:40|38032.2|37882.2|38023.5|37873.5|38032.3|37882.3|38023|37873|26
1623992390000|2021-06-18 04:59:50|38023.4|37873.4|38005|37855|38023.4|37873.4|37995.6|37845.6|24
1623992400000|2021-06-18 05:00:00|38004.8|37854.8|38031.8|37881.8|38033.7|37883.7|38004.8|37854.8|24
1623992410000|2021-06-18 05:00:10|38030.4|37880.4|38048.6|37898.6|38048.6|37898.6|38027.8|37877.8|27
1623992420000|2021-06-18 05:00:20|38046.9|37896.9|38046|37896|38049.1|37899.1|38044.4|37894.4|18
1623992430000|2021-06-18 05:00:30|38044.3|37894.3|38043.8|37893.8|38046.9|37896.9|38043.1|37893.1|22
1623992440000|2021-06-18 05:00:40|38042.3|37892.3|38026.3|37876.3|38047.8|37897.8|38025.3|37875.3|28
1623992450000|2021-06-18 05:00:50|38025.9|37875.9|38025.2|37875.2|38027.6|37877.6|38023.4|37873.4|23
1623992460000|2021-06-18 05:01:00|38025.9|37875.9|38013.6|37863.6|38029.3|37879.3|38013.6|37863.6|25
1623992470000|2021-06-18 05:01:10|38013.2|37863.2|38006.6|37856.6|38013.2|37863.2|38006.6|37856.6|22
1623992480000|2021-06-18 05:01:20|38007.2|37857.2|38006.3|37856.3|38007.2|37857.2|37999.9|37849.9|16
1623992490000|2021-06-18 05:01:30|38005.6|37855.6|37994.9|37844.9|38007.3|37857.3|37993|37843|23
1623992500000|2021-06-18 05:01:40|37995.1|37845.1|38004|37854|38004|37854|37990.8|37840.8|22
1623992510000|2021-06-18 05:01:50|37999.1|37849.1|38000|37850|38008.1|37858.1|37996.5|37846.5|23
1623992520000|2021-06-18 05:02:00|38000.2|37850.2|37993.7|37843.7|38000.9|37850.9|37993.7|37843.7|25
1623992530000|2021-06-18 05:02:10|37993.8|37843.8|37989|37839|37995.3|37845.3|37989|37839|19
1623992540000|2021-06-18 05:02:20|37984.1|37834.1|37974.7|37824.7|37985.9|37835.9|37974.5|37824.5|26
1623992550000|2021-06-18 05:02:30|37975.6|37825.6|37972.8|37822.8|37978.2|37828.2|37971.7|37821.7|25
1623992560000|2021-06-18 05:02:40|37972.7|37822.7|37958.1|37808.1|37972.7|37822.7|37958.1|37808.1|22
1623992570000|2021-06-18 05:02:50|37956.8|37806.8|37956.9|37806.9|37956.9|37806.9|37947.2|37797.2|18
1623992580000|2021-06-18 05:03:00|37959.5|37809.5|37957.8|37807.8|37960.1|37810.1|37954.6|37804.6|22
1623992590000|2021-06-18 05:03:10|37956.4|37806.4|37956.5|37806.5|37959.1|37809.1|37956.4|37806.4|19
1623992600000|2021-06-18 05:03:20|37956.6|37806.6|37956.3|37806.3|37960.8|37810.8|37956.3|37806.3|13
1623992610000|2021-06-18 05:03:30|37955|37805|37933.2|37783.2|37956.8|37806.8|37933.2|37783.2|22
1623992620000|2021-06-18 05:03:40|37946.9|37796.9|37940.9|37790.9|37951.7|37801.7|37940.2|37790.2|25
1623992630000|2021-06-18 05:03:50|37940.5|37790.5|37938.5|37788.5|37940.5|37790.5|37938.5|37788.5|8
1623992640000|2021-06-18 05:04:00|37939.5|37789.5|37954.2|37804.2|37959.5|37809.5|37938.6|37788.6|16
1623992650000|2021-06-18 05:04:10|37954.1|37804.1|37947.5|37797.5|37954.4|37804.4|37945.2|37795.2|23
1623992660000|2021-06-18 05:04:20|37946.5|37796.5|37948.5|37798.5|37954.6|37804.6|37946.4|37796.4|23
1623992670000|2021-06-18 05:04:30|37948.3|37798.3|37936.2|37786.2|37948.3|37798.3|37931.5|37781.5|22
1623992680000|2021-06-18 05:04:40|37936.1|37786.1|37934.9|37784.9|37938.8|37788.8|37934.1|37784.1|13
1623992690000|2021-06-18 05:04:50|37934.8|37784.8|37932.2|37782.2|37935|37785|37931|37781|14
1623992700000|2021-06-18 05:05:00|37931|37781|37937.6|37787.6|37945.2|37795.2|37931|37781|19
1623992710000|2021-06-18 05:05:10|37938.3|37788.3|37938.3|37788.3|37938.3|37788.3|37936.2|37786.2|17
1623992720000|2021-06-18 05:05:20|37934.8|37784.8|37944.7|37794.7|37951.3|37801.3|37933|37783|24
1623992730000|2021-06-18 05:05:30|37948.4|37798.4|37953.5|37803.5|37954.5|37804.5|37948|37798|22
1623992740000|2021-06-18 05:05:40|37952.3|37802.3|37951.3|37801.3|37953.5|37803.5|37951.3|37801.3|5
1623992750000|2021-06-18 05:05:50|37951.4|37801.4|37946|37796|37958.1|37808.1|37943.5|37793.5|14
1623992760000|2021-06-18 05:06:00|37946.1|37796.1|37942|37792|37948.6|37798.6|37942|37792|16
1623992770000|2021-06-18 05:06:10|37942.4|37792.4|37931.6|37781.6|37945|37795|37931.6|37781.6|13
1623992780000|2021-06-18 05:06:20|37932.9|37782.9|37934.7|37784.7|37936.9|37786.9|37932.9|37782.9|9
1623992790000|2021-06-18 05:06:30|37935.5|37785.5|37933.9|37783.9|37935.5|37785.5|37932.7|37782.7|5
1623992800000|2021-06-18 05:06:40|37934.4|37784.4|37925.5|37775.5|37934.4|37784.4|37923.6|37773.6|13
1623992810000|2021-06-18 05:06:50|37925.1|37775.1|37922.2|37772.2|37926.2|37776.2|37922.2|37772.2|17
1623992820000|2021-06-18 05:07:00|37923.2|37773.2|37939.3|37789.3|37939.3|37789.3|37923.2|37773.2|23
1623992830000|2021-06-18 05:07:10|37937.7|37787.7|37937.5|37787.5|37940|37790|37936.3|37786.3|14
1623992840000|2021-06-18 05:07:20|37936.5|37786.5|37932.1|37782.1|37936.5|37786.5|37932.1|37782.1|16
1623992860000|2021-06-18 05:07:40|37933.6|37783.6|37933.5|37783.5|37935|37785|37933.1|37783.1|5
1623992870000|2021-06-18 05:07:50|37932.2|37782.2|37931.9|37781.9|37932.2|37782.2|37931.2|37781.2|7
1623992880000|2021-06-18 05:08:00|37931.2|37781.2|37932.6|37782.6|37934.7|37784.7|37931.2|37781.2|9
1623992890000|2021-06-18 05:08:10|37934.8|37784.8|37938.3|37788.3|37939.4|37789.4|37933.4|37783.4|16
1623992900000|2021-06-18 05:08:20|37940.4|37790.4|37941.9|37791.9|37942.3|37792.3|37940.4|37790.4|5
1623992910000|2021-06-18 05:08:30|37942|37792|37948|37798|37950.7|37800.7|37941.6|37791.6|16
1623992920000|2021-06-18 05:08:40|37948.9|37798.9|37945.1|37795.1|37948.9|37798.9|37939.2|37789.2|18
1623992930000|2021-06-18 05:08:50|37944.5|37794.5|37944.5|37794.5|37944.9|37794.9|37944.5|37794.5|8
1623992940000|2021-06-18 05:09:00|37944.6|37794.6|37946.3|37796.3|37948.1|37798.1|37944.6|37794.6|11
1623992950000|2021-06-18 05:09:10|37945.9|37795.9|37947.9|37797.9|37947.9|37797.9|37945.9|37795.9|8
1623992960000|2021-06-18 05:09:20|37953.2|37803.2|37961|37811|37961.3|37811.3|37953|37803|11
1623992970000|2021-06-18 05:09:30|37960.8|37810.8|37960.9|37810.9|37962.3|37812.3|37960.4|37810.4|21
1623992980000|2021-06-18 05:09:40|37960.4|37810.4|37965.1|37815.1|37965.1|37815.1|37960.4|37810.4|15
1623992990000|2021-06-18 05:09:50|37965.2|37815.2|37961.2|37811.2|37965.2|37815.2|37961.2|37811.2|14
1623993000000|2021-06-18 05:10:00|37960.9|37810.9|37952.9|37802.9|37960.9|37810.9|37950.4|37800.4|19
1623993010000|2021-06-18 05:10:10|37950.6|37800.6|37956.5|37806.5|37958|37808|37950.6|37800.6|14
1623993020000|2021-06-18 05:10:20|37954.6|37804.6|37957.3|37807.3|37957.3|37807.3|37952.3|37802.3|14
1623993030000|2021-06-18 05:10:30|37957.4|37807.4|37963.1|37813.1|37963.1|37813.1|37957.4|37807.4|20
1623993040000|2021-06-18 05:10:40|37962.9|37812.9|37965.8|37815.8|37965.8|37815.8|37962.3|37812.3|14
1623993050000|2021-06-18 05:10:50|37966.1|37816.1|37976.9|37826.9|37976.9|37826.9|37965.9|37815.9|19
1623993060000|2021-06-18 05:11:00|37976|37826|37962.3|37812.3|37976|37826|37959.2|37809.2|16
1623993070000|2021-06-18 05:11:10|37962.6|37812.6|37954.2|37804.2|37962.6|37812.6|37954.2|37804.2|11
1623993080000|2021-06-18 05:11:20|37953.7|37803.7|37950.7|37800.7|37953.7|37803.7|37950.7|37800.7|10
1623993090000|2021-06-18 05:11:30|37951.3|37801.3|37960.3|37810.3|37962.3|37812.3|37951.3|37801.3|14
1623993100000|2021-06-18 05:11:40|37958.4|37808.4|37950.5|37800.5|37958.4|37808.4|37948.6|37798.6|18
1623993110000|2021-06-18 05:11:50|37950.6|37800.6|37951.3|37801.3|37951.9|37801.9|37950|37800|16
1623993120000|2021-06-18 05:12:00|37951.2|37801.2|37957.8|37807.8|37958.7|37808.7|37951|37801|13
1623993130000|2021-06-18 05:12:10|37957.1|37807.1|37961.9|37811.9|37962.1|37812.1|37957.1|37807.1|16
1623993140000|2021-06-18 05:12:20|37962.5|37812.5|37955.9|37805.9|37962.5|37812.5|37955.3|37805.3|16
1623993150000|2021-06-18 05:12:30|37956.9|37806.9|37959.9|37809.9|37961.7|37811.7|37956.7|37806.7|14
1623993160000|2021-06-18 05:12:40|37961.3|37811.3|37961.8|37811.8|37961.9|37811.9|37961.3|37811.3|6
1623993170000|2021-06-18 05:12:50|37961.9|37811.9|37961|37811|37962.5|37812.5|37961|37811|7
1623993180000|2021-06-18 05:13:00|37962.7|37812.7|37980.5|37830.5|37983.2|37833.2|37962.7|37812.7|12
1623993190000|2021-06-18 05:13:10|37979.7|37829.7|37979.3|37829.3|37980.3|37830.3|37978.8|37828.8|7
1623993200000|2021-06-18 05:13:20|37978.8|37828.8|37968.1|37818.1|37978.8|37828.8|37968.1|37818.1|17
1623993210000|2021-06-18 05:13:30|37968.2|37818.2|37970.6|37820.6|37970.7|37820.7|37968.2|37818.2|6
1623993220000|2021-06-18 05:13:40|37970.5|37820.5|37970.3|37820.3|37972.5|37822.5|37970.3|37820.3|9
1623993230000|2021-06-18 05:13:50|37970.2|37820.2|37972.5|37822.5|37972.5|37822.5|37970.2|37820.2|6
1623993240000|2021-06-18 05:14:00|37972.7|37822.7|37972.6|37822.6|37974.8|37824.8|37971.7|37821.7|6
1623993250000|2021-06-18 05:14:10|37972.3|37822.3|37958|37808|37975.8|37825.8|37957.8|37807.8|17
1623993260000|2021-06-18 05:14:20|37957.5|37807.5|37959.7|37809.7|37964.8|37814.8|37956.9|37806.9|12
1623993270000|2021-06-18 05:14:30|37959.8|37809.8|37960.2|37810.2|37960.4|37810.4|37958.4|37808.4|9
1623993280000|2021-06-18 05:14:40|37958.9|37808.9|37959.2|37809.2|37959.4|37809.4|37958.9|37808.9|4
1623993290000|2021-06-18 05:14:50|37959.3|37809.3|37961.2|37811.2|37961.2|37811.2|37959.2|37809.2|14
1623993300000|2021-06-18 05:15:00|37961|37811|37941.7|37791.7|37961|37811|37941.4|37791.4|25
1623993310000|2021-06-18 05:15:10|37941.4|37791.4|37944.8|37794.8|37944.8|37794.8|37940.6|37790.6|14
1623993320000|2021-06-18 05:15:20|37944.4|37794.4|37942.6|37792.6|37944.8|37794.8|37941|37791|18
1623993330000|2021-06-18 05:15:30|37942.5|37792.5|37958.5|37808.5|37959.1|37809.1|37942.3|37792.3|20
1623993340000|2021-06-18 05:15:40|37960|37810|37967.3|37817.3|37967.7|37817.7|37958.2|37808.2|20
1623993350000|2021-06-18 05:15:50|37968.1|37818.1|37973.9|37823.9|37975.1|37825.1|37967.7|37817.7|17
1623993360000|2021-06-18 05:16:00|37973.7|37823.7|37973.9|37823.9|37974.7|37824.7|37972.6|37822.6|10
1623993370000|2021-06-18 05:16:10|37973.7|37823.7|37973.7|37823.7|37975.7|37825.7|37972.3|37822.3|13
1623993380000|2021-06-18 05:16:20|37978.2|37828.2|37989.8|37839.8|37991|37841|37976.5|37826.5|20
1623993390000|2021-06-18 05:16:30|37991.1|37841.1|37992.9|37842.9|37993.2|37843.2|37989.8|37839.8|13
1623993400000|2021-06-18 05:16:40|37993.1|37843.1|37992.5|37842.5|37993.5|37843.5|37992.5|37842.5|9
1623993410000|2021-06-18 05:16:50|37992.6|37842.6|37974.2|37824.2|37992.6|37842.6|37974.2|37824.2|12
1623993420000|2021-06-18 05:17:00|37973.1|37823.1|37993.1|37843.1|37993.1|37843.1|37973.1|37823.1|15
1623993430000|2021-06-18 05:17:10|37997.2|37847.2|37994.8|37844.8|37998.3|37848.3|37994.8|37844.8|10
1623993440000|2021-06-18 05:17:20|37994|37844|38001.2|37851.2|38001.2|37851.2|37994|37844|11
1623993450000|2021-06-18 05:17:30|37998.9|37848.9|38009.9|37859.9|38012.4|37862.4|37998.9|37848.9|16
1623993460000|2021-06-18 05:17:40|38009.5|37859.5|38011.2|37861.2|38012|37862|38008.5|37858.5|15
1623993470000|2021-06-18 05:17:50|38010.1|37860.1|38012.2|37862.2|38013.3|37863.3|38009.5|37859.5|20
1623993480000|2021-06-18 05:18:00|38011|37861|38027|37877|38027|37877|38006.7|37856.7|12
1623993490000|2021-06-18 05:18:10|38027.3|37877.3|38035.1|37885.1|38035.1|37885.1|38024.5|37874.5|17
1623993500000|2021-06-18 05:18:20|38039.6|37889.6|38038|37888|38040.7|37890.7|38031.7|37881.7|23
1623993510000|2021-06-18 05:18:30|38037.6|37887.6|38033.3|37883.3|38042.8|37892.8|38033.3|37883.3|20
1623993520000|2021-06-18 05:18:40|38032.3|37882.3|38038.9|37888.9|38039.4|37889.4|38032.1|37882.1|19
1623993530000|2021-06-18 05:18:50|38038.6|37888.6|38047.5|37897.5|38050.8|37900.8|38038.6|37888.6|25
1623993540000|2021-06-18 05:19:00|38046|37896|38046.4|37896.4|38049.8|37899.8|38045.9|37895.9|19
1623993550000|2021-06-18 05:19:10|38047.8|37897.8|38056.3|37906.3|38056.3|37906.3|38046.4|37896.4|23
1623993560000|2021-06-18 05:19:20|38064.6|37914.6|38054.6|37904.6|38065.5|37915.5|38054.6|37904.6|22
1623993570000|2021-06-18 05:19:30|38054.1|37904.1|38063.9|37913.9|38064.5|37914.5|38052.6|37902.6|20
1623993580000|2021-06-18 05:19:40|38064.5|37914.5|38062.7|37912.7|38066.1|37916.1|38056.3|37906.3|17
1623993590000|2021-06-18 05:19:50|38060|37910|38058.3|37908.3|38060.9|37910.9|38058.2|37908.2|11
1623993600000|2021-06-18 05:20:00|38054.6|37904.6|38044.1|37894.1|38054.6|37904.6|38041.6|37891.6|23
1623993610000|2021-06-18 05:20:10|38046.2|37896.2|38038.4|37888.4|38046.2|37896.2|38037.3|37887.3|15
1623993620000|2021-06-18 05:20:20|38040.6|37890.6|38040.9|37890.9|38041.7|37891.7|38038.1|37888.1|13
1623993630000|2021-06-18 05:20:30|38044.8|37894.8|38043.2|37893.2|38044.8|37894.8|38041.1|37891.1|13
1623993640000|2021-06-18 05:20:40|38044.5|37894.5|38039.4|37889.4|38045.4|37895.4|38039.4|37889.4|7
1623993650000|2021-06-18 05:20:50|38039.3|37889.3|38034.5|37884.5|38040.8|37890.8|38034|37884|8
1623993660000|2021-06-18 05:21:00|38034.4|37884.4|38033.3|37883.3|38034.4|37884.4|38032.9|37882.9|5
1623993670000|2021-06-18 05:21:10|38036.5|37886.5|38051.4|37901.4|38056.2|37906.2|38035.5|37885.5|22
1623993680000|2021-06-18 05:21:20|38051.3|37901.3|38056|37906|38057.2|37907.2|38049.8|37899.8|15
1623993690000|2021-06-18 05:21:30|38056.8|37906.8|38057.2|37907.2|38057.5|37907.5|38056.4|37906.4|4
1623993700000|2021-06-18 05:21:40|38059.3|37909.3|38042.1|37892.1|38059.3|37909.3|38039.7|37889.7|15
1623993710000|2021-06-18 05:21:50|38045.3|37895.3|38044.9|37894.9|38045.9|37895.9|38044.6|37894.6|10
1623993720000|2021-06-18 05:22:00|38045.8|37895.8|38042.3|37892.3|38045.8|37895.8|38041.5|37891.5|11
1623993730000|2021-06-18 05:22:10|38043.2|37893.2|38042.8|37892.8|38043.4|37893.4|38042.6|37892.6|7
1623993740000|2021-06-18 05:22:20|38044.2|37894.2|38034.9|37884.9|38044.2|37894.2|38034.9|37884.9|17
1623993750000|2021-06-18 05:22:30|38033.5|37883.5|38031|37881|38034.2|37884.2|38030.5|37880.5|16
1623993760000|2021-06-18 05:22:40|38031.8|37881.8|38029.8|37879.8|38032.4|37882.4|38029.8|37879.8|9
1623993770000|2021-06-18 05:22:50|38030.3|37880.3|38039.2|37889.2|38042.3|37892.3|38030.3|37880.3|15
1623993780000|2021-06-18 05:23:00|38039.9|37889.9|38052.1|37902.1|38052.6|37902.6|38039.2|37889.2|14
1623993790000|2021-06-18 05:23:10|38049.8|37899.8|38056.9|37906.9|38058.7|37908.7|38047|37897|14
1623993800000|2021-06-18 05:23:20|38056.5|37906.5|38049.2|37899.2|38056.5|37906.5|38046.5|37896.5|9
1623993810000|2021-06-18 05:23:30|38049.7|37899.7|38053.3|37903.3|38053.3|37903.3|38046.5|37896.5|9
1623993820000|2021-06-18 05:23:40|38049.4|37899.4|38051.3|37901.3|38053.1|37903.1|38049.4|37899.4|11
1623993830000|2021-06-18 05:23:50|38051|37901|38059.6|37909.6|38063.8|37913.8|38051|37901|13
1623993840000|2021-06-18 05:24:00|38060.3|37910.3|38062.7|37912.7|38062.7|37912.7|38060.3|37910.3|4
1623993850000|2021-06-18 05:24:10|38061.4|37911.4|38045.4|37895.4|38063.7|37913.7|38044.4|37894.4|15
1623993860000|2021-06-18 05:24:20|38042.5|37892.5|38036.2|37886.2|38042.5|37892.5|38035.1|37885.1|14
1623993870000|2021-06-18 05:24:30|38036.8|37886.8|38046.6|37896.6|38046.6|37896.6|38034.4|37884.4|16
1623993880000|2021-06-18 05:24:40|38045.4|37895.4|38036.3|37886.3|38045.4|37895.4|38027.4|37877.4|20
1623993890000|2021-06-18 05:24:50|38025.4|37875.4|38025.4|37875.4|38025.7|37875.7|38023.9|37873.9|8
1623993900000|2021-06-18 05:25:00|38028|37878|38039.1|37889.1|38042.8|37892.8|38027.9|37877.9|24
1623993910000|2021-06-18 05:25:10|38040.4|37890.4|38056.4|37906.4|38057.6|37907.6|38036.3|37886.3|18
1623993920000|2021-06-18 05:25:20|38057.6|37907.6|38065.8|37915.8|38067.2|37917.2|38057.6|37907.6|15
1623993930000|2021-06-18 05:25:30|38064.6|37914.6|38067.6|37917.6|38068.7|37918.7|38062.5|37912.5|16
1623993940000|2021-06-18 05:25:40|38067.5|37917.5|38068.8|37918.8|38070.2|37920.2|38066.9|37916.9|12
1623993950000|2021-06-18 05:25:50|38068.4|37918.4|38068.8|37918.8|38068.8|37918.8|38067.6|37917.6|10
1623993960000|2021-06-18 05:26:00|38068.9|37918.9|38071.3|37921.3|38079.9|37929.9|38068.9|37918.9|16
1623993970000|2021-06-18 05:26:10|38070.4|37920.4|38065.7|37915.7|38070.4|37920.4|38065.1|37915.1|19
1623993980000|2021-06-18 05:26:20|38070.3|37920.3|38069.1|37919.1|38075.7|37925.7|38068.9|37918.9|16
1623993990000|2021-06-18 05:26:30|38069.9|37919.9|38071.2|37921.2|38071.8|37921.8|38064.4|37914.4|17
1623994000000|2021-06-18 05:26:40|38071|37921|38068.7|37918.7|38071.2|37921.2|38067.4|37917.4|12
1623994010000|2021-06-18 05:26:50|38068.2|37918.2|38070.6|37920.6|38071.2|37921.2|38067.4|37917.4|12
1623994020000|2021-06-18 05:27:00|38069.4|37919.4|38080.2|37930.2|38080.2|37930.2|38068.7|37918.7|17
1623994030000|2021-06-18 05:27:10|38080.9|37930.9|38076.2|37926.2|38083.6|37933.6|38074.2|37924.2|14
1623994040000|2021-06-18 05:27:20|38076.5|37926.5|38085.3|37935.3|38086.1|37936.1|38076.5|37926.5|19
1623994050000|2021-06-18 05:27:30|38084.8|37934.8|38076.7|37926.7|38085|37935|38076.7|37926.7|13
1623994060000|2021-06-18 05:27:40|38076.4|37926.4|38075.8|37925.8|38078.7|37928.7|38070.6|37920.6|22
1623994070000|2021-06-18 05:27:50|38075.7|37925.7|38080.9|37930.9|38082.5|37932.5|38075.7|37925.7|15
1623994080000|2021-06-18 05:28:00|38080.6|37930.6|38079.8|37929.8|38082|37932|38078.1|37928.1|10
1623994090000|2021-06-18 05:28:10|38080.5|37930.5|38063.3|37913.3|38080.7|37930.7|38062.5|37912.5|15
1623994100000|2021-06-18 05:28:20|38062.5|37912.5|38066.8|37916.8|38067.8|37917.8|38062.5|37912.5|11
1623994110000|2021-06-18 05:28:30|38064.2|37914.2|38059.4|37909.4|38067.2|37917.2|38056.4|37906.4|23
1623994120000|2021-06-18 05:28:40|38057.6|37907.6|38037.6|37887.6|38062.2|37912.2|38037.6|37887.6|19
1623994130000|2021-06-18 05:28:50|38039.5|37889.5|38041.6|37891.6|38043.7|37893.7|38032.6|37882.6|23
1623994140000|2021-06-18 05:29:00|38042.4|37892.4|38048|37898|38048|37898|38042.4|37892.4|18
1623994150000|2021-06-18 05:29:10|38048.2|37898.2|38035.1|37885.1|38048.2|37898.2|38034|37884|24
1623994160000|2021-06-18 05:29:20|38035.3|37885.3|38039.7|37889.7|38042.6|37892.6|38035.3|37885.3|14
1623994170000|2021-06-18 05:29:30|38039.1|37889.1|38037.6|37887.6|38040.5|37890.5|38037.5|37887.5|20
1623994180000|2021-06-18 05:29:40|38037.1|37887.1|38039.1|37889.1|38039.1|37889.1|38037|37887|15
1623994190000|2021-06-18 05:29:50|38039.2|37889.2|38035.8|37885.8|38039.7|37889.7|38032.9|37882.9|13
1623994200000|2021-06-18 05:30:00|38033.7|37883.7|38051.6|37901.6|38052.8|37902.8|38033.7|37883.7|20
1623994210000|2021-06-18 05:30:10|38052.3|37902.3|38046.3|37896.3|38052.3|37902.3|38042.1|37892.1|13
1623994220000|2021-06-18 05:30:20|38047.5|37897.5|38055.6|37905.6|38055.6|37905.6|38046.5|37896.5|14
1623994230000|2021-06-18 05:30:30|38057.4|37907.4|38056.2|37906.2|38059|37909|38053.5|37903.5|11
1623994240000|2021-06-18 05:30:40|38057.6|37907.6|38069.7|37919.7|38069.9|37919.9|38055.6|37905.6|17
1623994250000|2021-06-18 05:30:50|38072.3|37922.3|38072.5|37922.5|38075.4|37925.4|38070.3|37920.3|19
1623994260000|2021-06-18 05:31:00|38077.3|37927.3|38080.7|37930.7|38080.7|37930.7|38075.4|37925.4|10
1623994270000|2021-06-18 05:31:10|38078.8|37928.8|38077.5|37927.5|38080.7|37930.7|38077.4|37927.4|10
1623994280000|2021-06-18 05:31:20|38077.4|37927.4|38080.7|37930.7|38080.7|37930.7|38077.3|37927.3|8
1623994290000|2021-06-18 05:31:30|38080.9|37930.9|38081.1|37931.1|38081.1|37931.1|38080.9|37930.9|3
1623994300000|2021-06-18 05:31:40|38080.7|37930.7|38082.5|37932.5|38082.8|37932.8|38080.7|37930.7|5
1623994310000|2021-06-18 05:31:50|38082.8|37932.8|38076.7|37926.7|38082.8|37932.8|38074.4|37924.4|10
1623994320000|2021-06-18 05:32:00|38075.4|37925.4|38070.9|37920.9|38077.7|37927.7|38068.3|37918.3|8
1623994330000|2021-06-18 05:32:10|38071.9|37921.9|38072.1|37922.1|38075|37925|38071.5|37921.5|13
1623994340000|2021-06-18 05:32:20|38072.2|37922.2|38074.3|37924.3|38078|37928|38072.2|37922.2|11
1623994350000|2021-06-18 05:32:30|38074.2|37924.2|38085.8|37935.8|38087.9|37937.9|38072.4|37922.4|18
1623994360000|2021-06-18 05:32:40|38086.9|37936.9|38085.9|37935.9|38088.3|37938.3|38084.5|37934.5|22
1623994370000|2021-06-18 05:32:50|38086.8|37936.8|38092.6|37942.6|38092.6|37942.6|38086.8|37936.8|15
1623994380000|2021-06-18 05:33:00|38087.9|37937.9|38077.5|37927.5|38087.9|37937.9|38075.3|37925.3|18
1623994390000|2021-06-18 05:33:10|38077.8|37927.8|38073.9|37923.9|38078|37928|38072.3|37922.3|12
1623994400000|2021-06-18 05:33:20|38074.9|37924.9|38074.9|37924.9|38075.8|37925.8|38073.5|37923.5|9
1623994410000|2021-06-18 05:33:30|38075|37925|38079.6|37929.6|38079.8|37929.8|38075|37925|14
1623994420000|2021-06-18 05:33:40|38079.1|37929.1|38076.8|37926.8|38080.2|37930.2|38076.8|37926.8|14
1623994430000|2021-06-18 05:33:50|38077.8|37927.8|38075.4|37925.4|38077.8|37927.8|38070.5|37920.5|16
1623994440000|2021-06-18 05:34:00|38072.7|37922.7|38076.5|37926.5|38077.2|37927.2|38071.8|37921.8|18
1623994450000|2021-06-18 05:34:10|38077.5|37927.5|38084.9|37934.9|38086.2|37936.2|38076.5|37926.5|16
1623994460000|2021-06-18 05:34:20|38085|37935|38086.3|37936.3|38086.3|37936.3|38084.6|37934.6|6
1623994470000|2021-06-18 05:34:30|38081.6|37931.6|38083.3|37933.3|38083.5|37933.5|38081.6|37931.6|5
1623994480000|2021-06-18 05:34:40|38086.6|37936.6|38083.8|37933.8|38086.8|37936.8|38083.8|37933.8|9
1623994490000|2021-06-18 05:34:50|38086.5|37936.5|38086.1|37936.1|38086.7|37936.7|38082.7|37932.7|16
1623994500000|2021-06-18 05:35:00|38085.3|37935.3|38085.9|37935.9|38085.9|37935.9|38083.5|37933.5|7
1623994510000|2021-06-18 05:35:10|38086.6|37936.6|38086.3|37936.3|38088.2|37938.2|38084.1|37934.1|10
1623994520000|2021-06-18 05:35:20|38086.4|37936.4|38084.6|37934.6|38086.4|37936.4|38076.8|37926.8|18
1623994530000|2021-06-18 05:35:30|38084.5|37934.5|38082.4|37932.4|38084.5|37934.5|38079.1|37929.1|16
1623994540000|2021-06-18 05:35:40|38083|37933|38079.5|37929.5|38083|37933|38079.5|37929.5|10
1623994550000|2021-06-18 05:35:50|38077.7|37927.7|38079.1|37929.1|38079.6|37929.6|38077.7|37927.7|7
1623994560000|2021-06-18 05:36:00|38079.8|37929.8|38078.3|37928.3|38086.6|37936.6|38077.9|37927.9|12
1623994570000|2021-06-18 05:36:10|38078.9|37928.9|38080.2|37930.2|38081.4|37931.4|38078.9|37928.9|6
1623994580000|2021-06-18 05:36:20|38079.6|37929.6|38079.8|37929.8|38079.8|37929.8|38079.6|37929.6|2
1623994590000|2021-06-18 05:36:30|38079.6|37929.6|38081.3|37931.3|38081.8|37931.8|38079.6|37929.6|9
1623994600000|2021-06-18 05:36:40|38083.1|37933.1|38084.2|37934.2|38084.3|37934.3|38083.1|37933.1|9
1623994610000|2021-06-18 05:36:50|38084.3|37934.3|38089.1|37939.1|38089.9|37939.9|38084.2|37934.2|12
1623994620000|2021-06-18 05:37:00|38089|37939|38090.1|37940.1|38090.4|37940.4|38087|37937|16
1623994630000|2021-06-18 05:37:10|38089.6|37939.6|38094.9|37944.9|38094.9|37944.9|38088|37938|12
1623994640000|2021-06-18 05:37:20|38096.5|37946.5|38118.5|37968.5|38118.5|37968.5|38096.5|37946.5|22
1623994650000|2021-06-18 05:37:30|38118.6|37968.6|38138.3|37988.3|38138.3|37988.3|38118.6|37968.6|12
1623994660000|2021-06-18 05:37:40|38138.5|37988.5|38135.4|37985.4|38138.9|37988.9|38133.2|37983.2|12
1623994670000|2021-06-18 05:37:50|38133.2|37983.2|38150.8|38000.8|38153.6|38003.6|38133.2|37983.2|22
1623994680000|2021-06-18 05:38:00|38151.1|38001.1|38138.6|37988.6|38152.9|38002.9|38135.7|37985.7|24
1623994690000|2021-06-18 05:38:10|38153.8|38003.8|38142.2|37992.2|38153.8|38003.8|38141.6|37991.6|24
1623994700000|2021-06-18 05:38:20|38142.4|37992.4|38126.5|37976.5|38145.8|37995.8|38125.9|37975.9|23
1623994710000|2021-06-18 05:38:30|38126.3|37976.3|38126.4|37976.4|38137.2|37987.2|38124.3|37974.3|23
1623994720000|2021-06-18 05:38:40|38131.3|37981.3|38139.5|37989.5|38140|37990|38129.8|37979.8|24
1623994730000|2021-06-18 05:38:50|38137.5|37987.5|38138.1|37988.1|38141.6|37991.6|38137.2|37987.2|19
1623994740000|2021-06-18 05:39:00|38137.4|37987.4|38134.3|37984.3|38139.7|37989.7|38133.4|37983.4|25
1623994750000|2021-06-18 05:39:10|38134.2|37984.2|38123.8|37973.8|38134.7|37984.7|38122.9|37972.9|22
1623994760000|2021-06-18 05:39:20|38123.2|37973.2|38113.8|37963.8|38123.8|37973.8|38113.8|37963.8|16
1623994770000|2021-06-18 05:39:30|38112|37962|38110.8|37960.8|38112|37962|38107.6|37957.6|13
1623994780000|2021-06-18 05:39:40|38111|37961|38100.8|37950.8|38111|37961|38097.9|37947.9|14
1623994790000|2021-06-18 05:39:50|38100.7|37950.7|38090.8|37940.8|38100.7|37950.7|38090.8|37940.8|14
1623994800000|2021-06-18 05:40:00|38094.9|37944.9|38091.8|37941.8|38095.3|37945.3|38091.8|37941.8|23
1623994810000|2021-06-18 05:40:10|38091.7|37941.7|38077|37927|38093.5|37943.5|38077|37927|17
1623994820000|2021-06-18 05:40:20|38073.2|37923.2|38077.5|37927.5|38082.2|37932.2|38073.2|37923.2|19
1623994830000|2021-06-18 05:40:30|38079|37929|38088.2|37938.2|38096.5|37946.5|38079|37929|16
1623994840000|2021-06-18 05:40:40|38087.8|37937.8|38097.1|37947.1|38099.5|37949.5|38087.1|37937.1|24
1623994850000|2021-06-18 05:40:50|38096.3|37946.3|38094.3|37944.3|38098|37948|38094.3|37944.3|21
1623994860000|2021-06-18 05:41:00|38096.9|37946.9|38101.2|37951.2|38106.7|37956.7|38096.9|37946.9|17
1623994870000|2021-06-18 05:41:10|38101.1|37951.1|38108.1|37958.1|38110.3|37960.3|38101.1|37951.1|23
1623994880000|2021-06-18 05:41:20|38106.5|37956.5|38107.3|37957.3|38109.5|37959.5|38106.4|37956.4|20
1623994890000|2021-06-18 05:41:30|38107.5|37957.5|38106|37956|38107.5|37957.5|38104.8|37954.8|11
1623994900000|2021-06-18 05:41:40|38106.1|37956.1|38106|37956|38106.1|37956.1|38099.8|37949.8|19
1623994910000|2021-06-18 05:41:50|38106.1|37956.1|38107.1|37957.1|38107.6|37957.6|38105.3|37955.3|12
1623994920000|2021-06-18 05:42:00|38105.1|37955.1|38108.9|37958.9|38108.9|37958.9|38104.5|37954.5|13
1623994930000|2021-06-18 05:42:10|38109|37959|38104.2|37954.2|38109|37959|38103.6|37953.6|19
1623994940000|2021-06-18 05:42:20|38104|37954|38088.7|37938.7|38104|37954|38081.8|37931.8|20
1623994950000|2021-06-18 05:42:30|38090.8|37940.8|38089|37939|38091.4|37941.4|38088.8|37938.8|16
1623994960000|2021-06-18 05:42:40|38086.4|37936.4|38080.4|37930.4|38086.4|37936.4|38078.9|37928.9|16
1623994970000|2021-06-18 05:42:50|38079.5|37929.5|38078.6|37928.6|38083.4|37933.4|38078.6|37928.6|21
1623994980000|2021-06-18 05:43:00|38078|37928|38077|37927|38078.9|37928.9|38076.1|37926.1|16
1623994990000|2021-06-18 05:43:10|38076.2|37926.2|38063.4|37913.4|38076.6|37926.6|38063.4|37913.4|22
1623995000000|2021-06-18 05:43:20|38062.6|37912.6|38066.5|37916.5|38068.2|37918.2|38061.3|37911.3|24
1623995010000|2021-06-18 05:43:30|38066.3|37916.3|38057.8|37907.8|38067.8|37917.8|38057.5|37907.5|23
1623995020000|2021-06-18 05:43:40|38057.1|37907.1|38052.8|37902.8|38060.4|37910.4|38052.5|37902.5|21
1623995030000|2021-06-18 05:43:50|38052.5|37902.5|38052.2|37902.2|38052.9|37902.9|38050.9|37900.9|16
1623995040000|2021-06-18 05:44:00|38056.3|37906.3|38055.9|37905.9|38061.6|37911.6|38053.3|37903.3|21
1623995050000|2021-06-18 05:44:10|38055.5|37905.5|38051.4|37901.4|38055.5|37905.5|38048.2|37898.2|25
1623995060000|2021-06-18 05:44:20|38050.4|37900.4|38048.2|37898.2|38051.6|37901.6|38046.1|37896.1|19
1623995070000|2021-06-18 05:44:30|38048.1|37898.1|38038.5|37888.5|38048.7|37898.7|38037.5|37887.5|18
1623995080000|2021-06-18 05:44:40|38037.9|37887.9|38040.1|37890.1|38050.6|37900.6|38037.9|37887.9|21
1623995090000|2021-06-18 05:44:50|38039.6|37889.6|38046.7|37896.7|38046.7|37896.7|38039.6|37889.6|16
1623995100000|2021-06-18 05:45:00|38051|37901|38023.8|37873.8|38051.7|37901.7|38023.8|37873.8|25
1623995110000|2021-06-18 05:45:10|38025.2|37875.2|38017.7|37867.7|38026|37876|38017.7|37867.7|24
1623995120000|2021-06-18 05:45:20|38018.6|37868.6|38012.5|37862.5|38019.9|37869.9|38012.5|37862.5|25
1623995130000|2021-06-18 05:45:30|38013.4|37863.4|38005|37855|38013.6|37863.6|38000.1|37850.1|19
1623995140000|2021-06-18 05:45:40|38009.1|37859.1|38025.9|37875.9|38027|37877|38008.9|37858.9|21
1623995150000|2021-06-18 05:45:50|38025.7|37875.7|38013.8|37863.8|38026.2|37876.2|38013|37863|20
1623995160000|2021-06-18 05:46:00|38015|37865|37991|37841|38015|37865|37990.9|37840.9|22
1623995170000|2021-06-18 05:46:10|37988|37838|37998.2|37848.2|38000|37850|37987.7|37837.7|18
1623995180000|2021-06-18 05:46:20|38000|37850|37979.5|37829.5|38000|37850|37976.3|37826.3|26
1623995190000|2021-06-18 05:46:30|37979.3|37829.3|37968.7|37818.7|37979.3|37829.3|37968.7|37818.7|21
1623995200000|2021-06-18 05:46:40|37969.3|37819.3|37964.8|37814.8|37969.3|37819.3|37954.9|37804.9|24
1623995210000|2021-06-18 05:46:50|37965.5|37815.5|37969.2|37819.2|37969.6|37819.6|37963|37813|19
1623995220000|2021-06-18 05:47:00|37969.6|37819.6|37960.1|37810.1|37973.9|37823.9|37960.1|37810.1|21
1623995230000|2021-06-18 05:47:10|37959.9|37809.9|37954.2|37804.2|37960.6|37810.6|37950.7|37800.7|18
1623995240000|2021-06-18 05:47:20|37954.8|37804.8|37952.9|37802.9|37955.8|37805.8|37938.6|37788.6|22
1623995250000|2021-06-18 05:47:30|37947.5|37797.5|37945.7|37795.7|37948.8|37798.8|37942.7|37792.7|12
1623995260000|2021-06-18 05:47:40|37944.3|37794.3|37949.7|37799.7|37955|37805|37942.4|37792.4|21
1623995270000|2021-06-18 05:47:50|37949.6|37799.6|37963.2|37813.2|37964|37814|37949.2|37799.2|23
1623995280000|2021-06-18 05:48:00|37963.4|37813.4|37951.1|37801.1|37963.4|37813.4|37951.1|37801.1|21
1623995290000|2021-06-18 05:48:10|37952|37802|37941|37791|37952.3|37802.3|37941|37791|23
1623995300000|2021-06-18 05:48:20|37940.4|37790.4|37936.3|37786.3|37944.3|37794.3|37928|37778|24
1623995310000|2021-06-18 05:48:30|37928.7|37778.7|37914.9|37764.9|37933.6|37783.6|37904.8|37754.8|24
1623995320000|2021-06-18 05:48:40|37917.1|37767.1|37913|37763|37918.8|37768.8|37910.4|37760.4|23
1623995330000|2021-06-18 05:48:50|37917.9|37767.9|37895.3|37745.3|37929.3|37779.3|37895.3|37745.3|19
1623995340000|2021-06-18 05:49:00|37896.1|37746.1|37898.9|37748.9|37898.9|37748.9|37895.3|37745.3|19
1623995350000|2021-06-18 05:49:10|37899|37749|37899.3|37749.3|37900.8|37750.8|37896.1|37746.1|15
1623995360000|2021-06-18 05:49:20|37898.1|37748.1|37892.3|37742.3|37900.6|37750.6|37892.3|37742.3|14
1623995370000|2021-06-18 05:49:30|37891.9|37741.9|37865.5|37715.5|37893.1|37743.1|37864.2|37714.2|22
1623995380000|2021-06-18 05:49:40|37862.3|37712.3|37872.6|37722.6|37873.1|37723.1|37847.1|37697.1|26
1623995390000|2021-06-18 05:49:50|37873.1|37723.1|37872.3|37722.3|37874.6|37724.6|37869|37719|22
1623995400000|2021-06-18 05:50:00|37872.1|37722.1|37889.3|37739.3|37896.2|37746.2|37872.1|37722.1|28
1623995410000|2021-06-18 05:50:10|37886.5|37736.5|37883.6|37733.6|37890.7|37740.7|37878.7|37728.7|27
1623995420000|2021-06-18 05:50:20|37881.5|37731.5|37893.2|37743.2|37893.7|37743.7|37880.9|37730.9|25
1623995430000|2021-06-18 05:50:30|37893.9|37743.9|37895.1|37745.1|37896.4|37746.4|37893.5|37743.5|20
1623995440000|2021-06-18 05:50:40|37894.3|37744.3|37881.6|37731.6|37894.3|37744.3|37877.6|37727.6|22
1623995450000|2021-06-18 05:50:50|37884.2|37734.2|37898.7|37748.7|37899.2|37749.2|37878.7|37728.7|23
1623995460000|2021-06-18 05:51:00|37894.3|37744.3|37882.7|37732.7|37894.3|37744.3|37882.3|37732.3|22
1623995470000|2021-06-18 05:51:10|37881.4|37731.4|37877.3|37727.3|37881.4|37731.4|37873.8|37723.8|14
1623995480000|2021-06-18 05:51:20|37876.3|37726.3|37875.9|37725.9|37876.9|37726.9|37875.4|37725.4|5
1623995490000|2021-06-18 05:51:30|37875.4|37725.4|37857.1|37707.1|37875.4|37725.4|37856.8|37706.8|15
1623995500000|2021-06-18 05:51:40|37854.7|37704.7|37800.8|37650.8|37856.7|37706.7|37800.8|37650.8|27
1623995510000|2021-06-18 05:51:50|37800.6|37650.6|37778.4|37628.4|37805.3|37655.3|37778|37628|28
1623995520000|2021-06-18 05:52:00|37782.5|37632.5|37779.9|37629.9|37807.9|37657.9|37779.9|37629.9|25
1623995530000|2021-06-18 05:52:10|37780.8|37630.8|37755.9|37605.9|37785.4|37635.4|37748.7|37598.7|26
1623995540000|2021-06-18 05:52:20|37754.6|37604.6|37752.1|37602.1|37755.9|37605.9|37749.8|37599.8|24
1623995550000|2021-06-18 05:52:30|37755|37605|37717.7|37567.7|37766.4|37616.4|37717.7|37567.7|26
1623995560000|2021-06-18 05:52:40|37713.5|37563.5|37715.9|37565.9|37726.1|37576.1|37711.3|37561.3|26
1623995570000|2021-06-18 05:52:50|37714.5|37564.5|37698.6|37548.6|37715|37565|37667.9|37517.9|27
1623995580000|2021-06-18 05:53:00|37715|37565|37727.5|37577.5|37727.5|37577.5|37700.2|37550.2|19
1623995590000|2021-06-18 05:53:10|37730|37580|37692.3|37542.3|37731.1|37581.1|37680.4|37530.4|24
1623995600000|2021-06-18 05:53:20|37689.2|37539.2|37681.6|37531.6|37689.2|37539.2|37663.2|37513.2|25
1623995610000|2021-06-18 05:53:30|37680|37530|37672.7|37522.7|37680|37530|37641.2|37491.2|25
1623995620000|2021-06-18 05:53:40|37671|37521|37670.1|37520.1|37676|37526|37669.9|37519.9|28
1623995630000|2021-06-18 05:53:50|37668.9|37518.9|37673.4|37523.4|37673.4|37523.4|37650.8|37500.8|26
1623995640000|2021-06-18 05:54:00|37673.3|37523.3|37677.2|37527.2|37682.2|37532.2|37658.9|37508.9|28
1623995650000|2021-06-18 05:54:10|37678.3|37528.3|37686.9|37536.9|37687.6|37537.6|37675.3|37525.3|28
1623995660000|2021-06-18 05:54:20|37686.1|37536.1|37695.7|37545.7|37695.9|37545.9|37684.9|37534.9|28
1623995670000|2021-06-18 05:54:30|37695.8|37545.8|37684.5|37534.5|37695.9|37545.9|37681.6|37531.6|27
1623995680000|2021-06-18 05:54:40|37683.3|37533.3|37696.2|37546.2|37696.2|37546.2|37682.1|37532.1|25
1623995690000|2021-06-18 05:54:50|37698.8|37548.8|37706.1|37556.1|37710.8|37560.8|37698.8|37548.8|19
1623995700000|2021-06-18 05:55:00|37708.6|37558.6|37726.6|37576.6|37728.2|37578.2|37708.6|37558.6|23
1623995710000|2021-06-18 05:55:10|37727.4|37577.4|37717.5|37567.5|37727.6|37577.6|37710.9|37560.9|27
1623995720000|2021-06-18 05:55:20|37718.4|37568.4|37720.7|37570.7|37723.9|37573.9|37718.1|37568.1|20
1623995730000|2021-06-18 05:55:30|37721.7|37571.7|37726.4|37576.4|37726.5|37576.5|37719.9|37569.9|15
1623995740000|2021-06-18 05:55:40|37729.6|37579.6|37736.1|37586.1|37736.5|37586.5|37727.1|37577.1|14
1623995750000|2021-06-18 05:55:50|37735.5|37585.5|37726.5|37576.5|37740.4|37590.4|37724.9|37574.9|24
1623995760000|2021-06-18 05:56:00|37727.2|37577.2|37730.4|37580.4|37730.4|37580.4|37721.7|37571.7|20
1623995770000|2021-06-18 05:56:10|37730.8|37580.8|37726|37576|37736.1|37586.1|37723.8|37573.8|18
1623995780000|2021-06-18 05:56:20|37726.6|37576.6|37662.3|37512.3|37727.9|37577.9|37661.3|37511.3|28
1623995790000|2021-06-18 05:56:30|37661.2|37511.2|37638.6|37488.6|37668.5|37518.5|37638.4|37488.4|28
1623995800000|2021-06-18 05:56:40|37640|37490|37642.4|37492.4|37643.7|37493.7|37603.4|37453.4|27
1623995810000|2021-06-18 05:56:50|37642.5|37492.5|37634.6|37484.6|37644.4|37494.4|37627.8|37477.8|14
1623995820000|2021-06-18 05:57:00|37634.1|37484.1|37647.8|37497.8|37647.8|37497.8|37632.8|37482.8|21
1623995830000|2021-06-18 05:57:10|37646.4|37496.4|37659.5|37509.5|37661.4|37511.4|37645.4|37495.4|22
1623995840000|2021-06-18 05:57:20|37661.8|37511.8|37639.4|37489.4|37664.1|37514.1|37639.4|37489.4|27
1623995850000|2021-06-18 05:57:30|37640.2|37490.2|37636|37486|37641.3|37491.3|37632.3|37482.3|27
1623995860000|2021-06-18 05:57:40|37635.3|37485.3|37663.1|37513.1|37664.1|37514.1|37635.3|37485.3|26
1623995870000|2021-06-18 05:57:50|37663.6|37513.6|37677.2|37527.2|37679.3|37529.3|37663.6|37513.6|25
1623995880000|2021-06-18 05:58:00|37677.1|37527.1|37668.4|37518.4|37677.1|37527.1|37665.6|37515.6|24
1623995890000|2021-06-18 05:58:10|37670.1|37520.1|37680.1|37530.1|37680.2|37530.2|37667.4|37517.4|24
1623995900000|2021-06-18 05:58:20|37679.9|37529.9|37684.4|37534.4|37684.4|37534.4|37678.5|37528.5|19
1623995910000|2021-06-18 05:58:30|37683.9|37533.9|37683.3|37533.3|37684.9|37534.9|37680.4|37530.4|20
1623995920000|2021-06-18 05:58:40|37684.8|37534.8|37682.4|37532.4|37684.8|37534.8|37680.7|37530.7|19
1623995930000|2021-06-18 05:58:50|37682.9|37532.9|37685.7|37535.7|37688.4|37538.4|37682|37532|21
1623995940000|2021-06-18 05:59:00|37686.5|37536.5|37679.8|37529.8|37689|37539|37679.6|37529.6|21
1623995950000|2021-06-18 05:59:10|37675.9|37525.9|37678.1|37528.1|37678.1|37528.1|37672.7|37522.7|21
1623995960000|2021-06-18 05:59:20|37678.3|37528.3|37679.6|37529.6|37679.6|37529.6|37678.3|37528.3|16
1623995970000|2021-06-18 05:59:30|37680.7|37530.7|37684.4|37534.4|37684.4|37534.4|37680.7|37530.7|4
1623995980000|2021-06-18 05:59:40|37683.7|37533.7|37680.3|37530.3|37684.8|37534.8|37677.5|37527.5|18
1623995990000|2021-06-18 05:59:50|37679.9|37529.9|37691.3|37541.3|37692|37542|37679.9|37529.9|15
1623996000000|2021-06-18 06:00:00|37683.7|37533.7|37686.8|37536.8|37690.1|37540.1|37682.8|37532.8|23
1623996010000|2021-06-18 06:00:10|37688.6|37538.6|37696|37546|37696|37546|37684.9|37534.9|21
1623996020000|2021-06-18 06:00:20|37695.3|37545.3|37699.9|37549.9|37699.9|37549.9|37693.9|37543.9|22
1623996030000|2021-06-18 06:00:30|37700|37550|37726.6|37576.6|37727.2|37577.2|37699.9|37549.9|26
1623996040000|2021-06-18 06:00:40|37725.5|37575.5|37731.1|37581.1|37731.6|37581.6|37724.6|37574.6|24
1623996050000|2021-06-18 06:00:50|37732.1|37582.1|37726.4|37576.4|37732.3|37582.3|37724.9|37574.9|18
1623996060000|2021-06-18 06:01:00|37725.2|37575.2|37702.6|37552.6|37725.2|37575.2|37702.6|37552.6|26
1623996070000|2021-06-18 06:01:10|37705.8|37555.8|37684.4|37534.4|37705.8|37555.8|37684.4|37534.4|19
1623996080000|2021-06-18 06:01:20|37683.8|37533.8|37684.4|37534.4|37686.9|37536.9|37683.6|37533.6|19
1623996090000|2021-06-18 06:01:30|37683.9|37533.9|37664.3|37514.3|37684.8|37534.8|37664.3|37514.3|18
1623996100000|2021-06-18 06:01:40|37664.2|37514.2|37653|37503|37665.7|37515.7|37653|37503|18
1623996110000|2021-06-18 06:01:50|37652.8|37502.8|37635|37485|37652.8|37502.8|37635|37485|22
1623996120000|2021-06-18 06:02:00|37636.8|37486.8|37633.9|37483.9|37640.4|37490.4|37631.9|37481.9|26
1623996130000|2021-06-18 06:02:10|37633.6|37483.6|37621.3|37471.3|37633.9|37483.9|37621.3|37471.3|22
1623996140000|2021-06-18 06:02:20|37620.1|37470.1|37627.3|37477.3|37627.3|37477.3|37616.9|37466.9|19
1623996150000|2021-06-18 06:02:30|37629.4|37479.4|37637.3|37487.3|37637.3|37487.3|37626.3|37476.3|22
1623996160000|2021-06-18 06:02:40|37637.4|37487.4|37629.4|37479.4|37637.4|37487.4|37625.2|37475.2|21
1623996170000|2021-06-18 06:02:50|37627.2|37477.2|37618.5|37468.5|37629.3|37479.3|37617.7|37467.7|12
1623996180000|2021-06-18 06:03:00|37617.7|37467.7|37649.1|37499.1|37649.1|37499.1|37616.6|37466.6|27
1623996190000|2021-06-18 06:03:10|37649|37499|37654.9|37504.9|37656.1|37506.1|37648.6|37498.6|25
1623996200000|2021-06-18 06:03:20|37654.5|37504.5|37648|37498|37656.4|37506.4|37648|37498|20
1623996210000|2021-06-18 06:03:30|37648.8|37498.8|37637.1|37487.1|37648.8|37498.8|37635|37485|26
1623996220000|2021-06-18 06:03:40|37637.2|37487.2|37634.8|37484.8|37637.8|37487.8|37634.8|37484.8|18
1623996230000|2021-06-18 06:03:50|37635.6|37485.6|37648.3|37498.3|37648.3|37498.3|37635.6|37485.6|22
1623996240000|2021-06-18 06:04:00|37648.4|37498.4|37648.7|37498.7|37649.2|37499.2|37637.1|37487.1|25
1623996250000|2021-06-18 06:04:10|37648.8|37498.8|37649.3|37499.3|37649.6|37499.6|37647.3|37497.3|17
1623996260000|2021-06-18 06:04:20|37649.7|37499.7|37655.9|37505.9|37655.9|37505.9|37648.5|37498.5|19
1623996270000|2021-06-18 06:04:30|37655.6|37505.6|37655.9|37505.9|37660.2|37510.2|37655.5|37505.5|21
1623996280000|2021-06-18 06:04:40|37657|37507|37664.9|37514.9|37665.2|37515.2|37656|37506|20
1623996290000|2021-06-18 06:04:50|37664.6|37514.6|37665.3|37515.3|37665.3|37515.3|37663|37513|17
1623996300000|2021-06-18 06:05:00|37666.3|37516.3|37668.3|37518.3|37668.3|37518.3|37664.9|37514.9|16
1623996310000|2021-06-18 06:05:10|37668.2|37518.2|37673.3|37523.3|37674.5|37524.5|37667.1|37517.1|15
1623996320000|2021-06-18 06:05:20|37674.8|37524.8|37685.7|37535.7|37687.3|37537.3|37674.8|37524.8|20
1623996330000|2021-06-18 06:05:30|37682|37532|37676.9|37526.9|37682|37532|37674.7|37524.7|19
1623996340000|2021-06-18 06:05:40|37676.6|37526.6|37676.9|37526.9|37677.5|37527.5|37674.3|37524.3|13
1623996350000|2021-06-18 06:05:50|37677.3|37527.3|37680.2|37530.2|37680.5|37530.5|37676.1|37526.1|20
1623996360000|2021-06-18 06:06:00|37679.7|37529.7|37664.3|37514.3|37679.7|37529.7|37663.4|37513.4|11
1623996370000|2021-06-18 06:06:10|37664.2|37514.2|37653.5|37503.5|37664.2|37514.2|37644|37494|21
1623996380000|2021-06-18 06:06:20|37652.4|37502.4|37664.1|37514.1|37664.6|37514.6|37652.4|37502.4|18
1623996390000|2021-06-18 06:06:30|37664.9|37514.9|37677.4|37527.4|37679.2|37529.2|37664.9|37514.9|20
1623996400000|2021-06-18 06:06:40|37677.5|37527.5|37689.7|37539.7|37689.7|37539.7|37676|37526|19
1623996410000|2021-06-18 06:06:50|37682.4|37532.4|37695.8|37545.8|37695.8|37545.8|37682.4|37532.4|23
1623996420000|2021-06-18 06:07:00|37695.1|37545.1|37694.8|37544.8|37695.1|37545.1|37691.6|37541.6|22
1623996430000|2021-06-18 06:07:10|37695.9|37545.9|37702.5|37552.5|37702.5|37552.5|37695.8|37545.8|8
1623996440000|2021-06-18 06:07:20|37702.3|37552.3|37700.9|37550.9|37702.7|37552.7|37698.7|37548.7|19
1623996450000|2021-06-18 06:07:30|37701|37551|37707.2|37557.2|37707.2|37557.2|37700.5|37550.5|21
1623996460000|2021-06-18 06:07:40|37708.5|37558.5|37711.8|37561.8|37711.8|37561.8|37708.5|37558.5|25
1623996470000|2021-06-18 06:07:50|37711.9|37561.9|37723|37573|37723.2|37573.2|37711.9|37561.9|18
1623996480000|2021-06-18 06:08:00|37723.2|37573.2|37710.4|37560.4|37724.3|37574.3|37706.1|37556.1|23
1623996490000|2021-06-18 06:08:10|37708.9|37558.9|37717.2|37567.2|37717.2|37567.2|37708.4|37558.4|16
1623996500000|2021-06-18 06:08:20|37717.6|37567.6|37722|37572|37722|37572|37717.5|37567.5|23
1623996510000|2021-06-18 06:08:30|37722.4|37572.4|37725.8|37575.8|37728.2|37578.2|37722.4|37572.4|24
1623996520000|2021-06-18 06:08:40|37725.5|37575.5|37725.7|37575.7|37725.7|37575.7|37722.9|37572.9|24
1623996530000|2021-06-18 06:08:50|37725.6|37575.6|37710|37560|37725.6|37575.6|37707.5|37557.5|23
1623996540000|2021-06-18 06:09:00|37710.3|37560.3|37710.3|37560.3|37712.1|37562.1|37709.2|37559.2|17
1623996550000|2021-06-18 06:09:10|37709.6|37559.6|37710.4|37560.4|37710.6|37560.6|37709.5|37559.5|8
1623996560000|2021-06-18 06:09:20|37709.6|37559.6|37709.3|37559.3|37709.7|37559.7|37707.2|37557.2|7
1623996570000|2021-06-18 06:09:30|37708.6|37558.6|37703.7|37553.7|37708.6|37558.6|37703.6|37553.6|11
1623996580000|2021-06-18 06:09:40|37704.6|37554.6|37702.3|37552.3|37705.3|37555.3|37701.8|37551.8|14
1623996590000|2021-06-18 06:09:50|37703.8|37553.8|37705.1|37555.1|37705.1|37555.1|37699.6|37549.6|24
1623996600000|2021-06-18 06:10:00|37703.2|37553.2|37717.1|37567.1|37717.1|37567.1|37703.2|37553.2|15
1623996610000|2021-06-18 06:10:10|37717.3|37567.3|37724|37574|37724|37574|37717.1|37567.1|22
1623996620000|2021-06-18 06:10:20|37723.9|37573.9|37723.9|37573.9|37725|37575|37721.5|37571.5|20
1623996630000|2021-06-18 06:10:30|37724.4|37574.4|37725|37575|37727.6|37577.6|37723.9|37573.9|14
1623996640000|2021-06-18 06:10:40|37725.9|37575.9|37726.5|37576.5|37726.5|37576.5|37724.1|37574.1|7
1623996650000|2021-06-18 06:10:50|37725.4|37575.4|37733.3|37583.3|37734|37584|37725.4|37575.4|6
1623996660000|2021-06-18 06:11:00|37733.9|37583.9|37735.1|37585.1|37735.1|37585.1|37728.4|37578.4|11
1623996670000|2021-06-18 06:11:10|37733.3|37583.3|37735.3|37585.3|37742.3|37592.3|37732.5|37582.5|20
1623996680000|2021-06-18 06:11:20|37739.3|37589.3|37740.4|37590.4|37743.4|37593.4|37738|37588|16
1623996690000|2021-06-18 06:11:30|37740.7|37590.7|37735.2|37585.2|37740.7|37590.7|37735.2|37585.2|9
1623996700000|2021-06-18 06:11:40|37736.1|37586.1|37736.5|37586.5|37736.5|37586.5|37735.2|37585.2|7
1623996710000|2021-06-18 06:11:50|37737.6|37587.6|37733.5|37583.5|37737.6|37587.6|37733.3|37583.3|7
1623996720000|2021-06-18 06:12:00|37734.3|37584.3|37734.1|37584.1|37737.3|37587.3|37734.1|37584.1|12
1623996730000|2021-06-18 06:12:10|37733.7|37583.7|37736.6|37586.6|37737.7|37587.7|37733.7|37583.7|7
1623996740000|2021-06-18 06:12:20|37736.3|37586.3|37730.2|37580.2|37736.3|37586.3|37730.2|37580.2|7
1623996750000|2021-06-18 06:12:30|37730.4|37580.4|37731.9|37581.9|37732.2|37582.2|37730.1|37580.1|12
1623996760000|2021-06-18 06:12:40|37731.3|37581.3|37719.4|37569.4|37731.3|37581.3|37719.4|37569.4|14
1623996770000|2021-06-18 06:12:50|37719.7|37569.7|37727.1|37577.1|37727.9|37577.9|37714.3|37564.3|21
1623996780000|2021-06-18 06:13:00|37727.8|37577.8|37736.6|37586.6|37737.3|37587.3|37727.8|37577.8|18
1623996790000|2021-06-18 06:13:10|37736.2|37586.2|37739.9|37589.9|37739.9|37589.9|37736.2|37586.2|12
1623996800000|2021-06-18 06:13:20|37739.5|37589.5|37741.7|37591.7|37744.7|37594.7|37739.1|37589.1|18
1623996810000|2021-06-18 06:13:30|37739.9|37589.9|37731.7|37581.7|37746|37596|37731.7|37581.7|17
1623996820000|2021-06-18 06:13:40|37729.7|37579.7|37738.3|37588.3|37740.7|37590.7|37728.7|37578.7|20
1623996830000|2021-06-18 06:13:50|37738.8|37588.8|37740.7|37590.7|37741|37591|37735.7|37585.7|11
1623996840000|2021-06-18 06:14:00|37741.9|37591.9|37736.3|37586.3|37741.9|37591.9|37736|37586|12
1623996850000|2021-06-18 06:14:10|37737.7|37587.7|37737.9|37587.9|37737.9|37587.9|37737.7|37587.7|2
1623996860000|2021-06-18 06:14:20|37740.3|37590.3|37742.2|37592.2|37745.7|37595.7|37739.9|37589.9|14
1623996870000|2021-06-18 06:14:30|37743.1|37593.1|37744.9|37594.9|37745.2|37595.2|37742.1|37592.1|16
1623996880000|2021-06-18 06:14:40|37744.8|37594.8|37732.3|37582.3|37747.3|37597.3|37730.6|37580.6|26
1623996890000|2021-06-18 06:14:50|37725.7|37575.7|37728.6|37578.6|37731.2|37581.2|37725.7|37575.7|5
1623996900000|2021-06-18 06:15:00|37732.2|37582.2|37739.1|37589.1|37742|37592|37725.1|37575.1|19
1623996910000|2021-06-18 06:15:10|37740.3|37590.3|37737.7|37587.7|37741.8|37591.8|37736.2|37586.2|9
1623996920000|2021-06-18 06:15:20|37739.1|37589.1|37743.6|37593.6|37743.6|37593.6|37739.1|37589.1|11
1623996930000|2021-06-18 06:15:30|37744.1|37594.1|37756.1|37606.1|37758.5|37608.5|37744.1|37594.1|17
1623996940000|2021-06-18 06:15:40|37760.5|37610.5|37765.6|37615.6|37770|37620|37760.5|37610.5|27
1623996950000|2021-06-18 06:15:50|37766.5|37616.5|37772.6|37622.6|37774.7|37624.7|37766.5|37616.5|25
1623996960000|2021-06-18 06:16:00|37771.5|37621.5|37798.9|37648.9|37798.9|37648.9|37771.5|37621.5|26
1623996970000|2021-06-18 06:16:10|37799.4|37649.4|37803.3|37653.3|37803.9|37653.9|37799.4|37649.4|26
1623996980000|2021-06-18 06:16:20|37803.8|37653.8|37767.3|37617.3|37803.8|37653.8|37765.7|37615.7|26
1623996990000|2021-06-18 06:16:30|37767.6|37617.6|37767.8|37617.8|37769.3|37619.3|37765.9|37615.9|23
1623997000000|2021-06-18 06:16:40|37768.6|37618.6|37759.1|37609.1|37768.6|37618.6|37757.7|37607.7|16
1623997010000|2021-06-18 06:16:50|37757.4|37607.4|37763.5|37613.5|37763.5|37613.5|37757.4|37607.4|13
1623997020000|2021-06-18 06:17:00|37762.7|37612.7|37771.6|37621.6|37771.6|37621.6|37762.7|37612.7|17
1623997030000|2021-06-18 06:17:10|37772.3|37622.3|37785.1|37635.1|37786.4|37636.4|37772.1|37622.1|23
1623997040000|2021-06-18 06:17:20|37785.3|37635.3|37772.7|37622.7|37785.9|37635.9|37772.2|37622.2|19
1623997050000|2021-06-18 06:17:30|37772.4|37622.4|37774|37624|37775.8|37625.8|37772.4|37622.4|6
1623997060000|2021-06-18 06:17:40|37777.8|37627.8|37774|37624|37778.5|37628.5|37772.1|37622.1|20
1623997070000|2021-06-18 06:17:50|37774.4|37624.4|37787.9|37637.9|37791.9|37641.9|37774|37624|22
1623997080000|2021-06-18 06:18:00|37789.4|37639.4|37788.4|37638.4|37789.6|37639.6|37785.5|37635.5|15
1623997090000|2021-06-18 06:18:10|37787.9|37637.9|37781|37631|37787.9|37637.9|37779.5|37629.5|17
1623997100000|2021-06-18 06:18:20|37782.4|37632.4|37779.6|37629.6|37782.4|37632.4|37778.8|37628.8|7
1623997110000|2021-06-18 06:18:30|37777.4|37627.4|37756.1|37606.1|37778.5|37628.5|37755.6|37605.6|19
1623997120000|2021-06-18 06:18:40|37755.3|37605.3|37746.1|37596.1|37755.7|37605.7|37745.4|37595.4|21
1623997130000|2021-06-18 06:18:50|37746.2|37596.2|37727.8|37577.8|37747|37597|37717.2|37567.2|18
1623997140000|2021-06-18 06:19:00|37727.3|37577.3|37736|37586|37738.8|37588.8|37727.3|37577.3|23
1623997150000|2021-06-18 06:19:10|37736.8|37586.8|37692.2|37542.2|37736.8|37586.8|37692.2|37542.2|28
1623997160000|2021-06-18 06:19:20|37691.4|37541.4|37689.5|37539.5|37696.6|37546.6|37689.5|37539.5|24
1623997170000|2021-06-18 06:19:30|37688.4|37538.4|37666.3|37516.3|37688.4|37538.4|37661.9|37511.9|24
1623997180000|2021-06-18 06:19:40|37666.2|37516.2|37670.1|37520.1|37671.4|37521.4|37654.5|37504.5|24
1623997190000|2021-06-18 06:19:50|37671.3|37521.3|37675.8|37525.8|37683.1|37533.1|37670.5|37520.5|21
1623997200000|2021-06-18 06:20:00|37676|37526|37674.5|37524.5|37676|37526|37674.5|37524.5|12
1623997210000|2021-06-18 06:20:10|37673.6|37523.6|37655.5|37505.5|37674.4|37524.4|37655.5|37505.5|19
1623997220000|2021-06-18 06:20:20|37654.8|37504.8|37635.1|37485.1|37654.8|37504.8|37629|37479|20
1623997230000|2021-06-18 06:20:30|37634.9|37484.9|37594.3|37444.3|37634.9|37484.9|37594.3|37444.3|14
1623997240000|2021-06-18 06:20:40|37594.6|37444.6|37611.6|37461.6|37622.9|37472.9|37577.9|37427.9|26
1623997250000|2021-06-18 06:20:50|37612.9|37462.9|37584.6|37434.6|37620.9|37470.9|37583.4|37433.4|25
1623997260000|2021-06-18 06:21:00|37584.1|37434.1|37584.3|37434.3|37584.9|37434.9|37583.5|37433.5|10
1623997270000|2021-06-18 06:21:10|37583.4|37433.4|37591.2|37441.2|37591.2|37441.2|37579.2|37429.2|22
1623997280000|2021-06-18 06:21:20|37590.4|37440.4|37580|37430|37606.4|37456.4|37580|37430|25
1623997290000|2021-06-18 06:21:30|37580.4|37430.4|37574.7|37424.7|37580.4|37430.4|37574.7|37424.7|23
1623997300000|2021-06-18 06:21:40|37574.6|37424.6|37578.9|37428.9|37578.9|37428.9|37574.6|37424.6|16
1623997310000|2021-06-18 06:21:50|37578.7|37428.7|37591.4|37441.4|37593|37443|37577.4|37427.4|20
1623997320000|2021-06-18 06:22:00|37592.2|37442.2|37599.1|37449.1|37604.2|37454.2|37592.2|37442.2|20
1623997330000|2021-06-18 06:22:10|37599.2|37449.2|37597.6|37447.6|37599.2|37449.2|37597|37447|19
1623997340000|2021-06-18 06:22:20|37597.5|37447.5|37575.5|37425.5|37597.6|37447.6|37573.8|37423.8|25
1623997350000|2021-06-18 06:22:30|37575.8|37425.8|37593.9|37443.9|37594.3|37444.3|37573.9|37423.9|28
1623997360000|2021-06-18 06:22:40|37594.5|37444.5|37586.2|37436.2|37595.5|37445.5|37586.2|37436.2|19
1623997370000|2021-06-18 06:22:50|37586.1|37436.1|37579.5|37429.5|37586.3|37436.3|37578|37428|20
1623997380000|2021-06-18 06:23:00|37576.4|37426.4|37577.2|37427.2|37577.2|37427.2|37573.2|37423.2|13
1623997390000|2021-06-18 06:23:10|37575.8|37425.8|37591.6|37441.6|37591.9|37441.9|37575.8|37425.8|25
1623997400000|2021-06-18 06:23:20|37592.3|37442.3|37590.8|37440.8|37593.1|37443.1|37589.7|37439.7|13
1623997410000|2021-06-18 06:23:30|37590.9|37440.9|37588|37438|37591.6|37441.6|37587.9|37437.9|17
1623997420000|2021-06-18 06:23:40|37588.3|37438.3|37588.5|37438.5|37588.7|37438.7|37588|37438|13
1623997430000|2021-06-18 06:23:50|37588.6|37438.6|37594.5|37444.5|37594.6|37444.6|37586.5|37436.5|14
1623997440000|2021-06-18 06:24:00|37594.1|37444.1|37601.2|37451.2|37601.2|37451.2|37594.1|37444.1|13
1623997450000|2021-06-18 06:24:10|37602.4|37452.4|37606.7|37456.7|37608.7|37458.7|37602.4|37452.4|20
1623997460000|2021-06-18 06:24:20|37606.6|37456.6|37608.8|37458.8|37608.8|37458.8|37604.7|37454.7|22
1623997470000|2021-06-18 06:24:30|37608.7|37458.7|37608.8|37458.8|37610.9|37460.9|37604|37454|18
1623997480000|2021-06-18 06:24:40|37610.9|37460.9|37601.1|37451.1|37611.5|37461.5|37597.2|37447.2|12
1623997490000|2021-06-18 06:24:50|37601|37451|37605.9|37455.9|37605.9|37455.9|37599.7|37449.7|14
1623997500000|2021-06-18 06:25:00|37606.9|37456.9|37619.1|37469.1|37619.1|37469.1|37606.9|37456.9|21
1623997510000|2021-06-18 06:25:10|37620.3|37470.3|37629.5|37479.5|37630.5|37480.5|37620.3|37470.3|18
1623997520000|2021-06-18 06:25:20|37629.7|37479.7|37635.8|37485.8|37641.6|37491.6|37629.7|37479.7|24
1623997530000|2021-06-18 06:25:30|37635.5|37485.5|37637.2|37487.2|37637.4|37487.4|37635.5|37485.5|9
1623997540000|2021-06-18 06:25:40|37636.8|37486.8|37630|37480|37636.8|37486.8|37628.3|37478.3|22
1623997550000|2021-06-18 06:25:50|37630.6|37480.6|37623.4|37473.4|37631.5|37481.5|37613.2|37463.2|22
1623997560000|2021-06-18 06:26:00|37623.5|37473.5|37621.7|37471.7|37627.1|37477.1|37619.8|37469.8|22
1623997570000|2021-06-18 06:26:10|37621.6|37471.6|37610.1|37460.1|37621.6|37471.6|37610.1|37460.1|13
1623997580000|2021-06-18 06:26:20|37609.9|37459.9|37612.9|37462.9|37614.2|37464.2|37609.7|37459.7|17
1623997590000|2021-06-18 06:26:30|37613.8|37463.8|37611.3|37461.3|37613.8|37463.8|37611.3|37461.3|10
1623997600000|2021-06-18 06:26:40|37610.6|37460.6|37601.4|37451.4|37610.7|37460.7|37600.9|37450.9|19
1623997610000|2021-06-18 06:26:50|37601.6|37451.6|37599.3|37449.3|37601.6|37451.6|37597|37447|15
1623997620000|2021-06-18 06:27:00|37599.5|37449.5|37600.7|37450.7|37601.6|37451.6|37599.4|37449.4|15
1623997630000|2021-06-18 06:27:10|37601.1|37451.1|37597.6|37447.6|37601.2|37451.2|37597.2|37447.2|10
1623997640000|2021-06-18 06:27:20|37597.2|37447.2|37597|37447|37598|37448|37597|37447|12
1623997650000|2021-06-18 06:27:30|37597.6|37447.6|37582.8|37432.8|37597.6|37447.6|37581.8|37431.8|22
1623997660000|2021-06-18 06:27:40|37583.2|37433.2|37619.4|37469.4|37619.4|37469.4|37583.2|37433.2|18
1623997670000|2021-06-18 06:27:50|37619|37469|37615|37465|37620.8|37470.8|37613.5|37463.5|24
1623997680000|2021-06-18 06:28:00|37614.9|37464.9|37641.3|37491.3|37644.7|37494.7|37614.8|37464.8|25
1623997690000|2021-06-18 06:28:10|37641.9|37491.9|37647.3|37497.3|37647.6|37497.6|37639.1|37489.1|24
1623997700000|2021-06-18 06:28:20|37646.3|37496.3|37641.5|37491.5|37648.4|37498.4|37641.5|37491.5|16
1623997710000|2021-06-18 06:28:30|37643|37493|37646.6|37496.6|37647.5|37497.5|37642.4|37492.4|23
1623997720000|2021-06-18 06:28:40|37646.2|37496.2|37648.5|37498.5|37648.5|37498.5|37646.2|37496.2|17
1623997730000|2021-06-18 06:28:50|37649.1|37499.1|37642.6|37492.6|37651.7|37501.7|37642.6|37492.6|22
1623997740000|2021-06-18 06:29:00|37643.5|37493.5|37642.9|37492.9|37643.6|37493.6|37642.5|37492.5|17
1623997750000|2021-06-18 06:29:10|37642.8|37492.8|37622.9|37472.9|37642.8|37492.8|37622.9|37472.9|20
1623997760000|2021-06-18 06:29:20|37623.2|37473.2|37625.4|37475.4|37627.5|37477.5|37622.6|37472.6|20
1623997770000|2021-06-18 06:29:30|37624.9|37474.9|37628.4|37478.4|37628.6|37478.6|37624.9|37474.9|21
1623997780000|2021-06-18 06:29:40|37628|37478|37628.9|37478.9|37630.4|37480.4|37627|37477|18
1623997790000|2021-06-18 06:29:50|37628.4|37478.4|37636.7|37486.7|37636.7|37486.7|37626.4|37476.4|21
1623997800000|2021-06-18 06:30:00|37633.3|37483.3|37636.2|37486.2|37638.1|37488.1|37633.3|37483.3|12
1623997810000|2021-06-18 06:30:10|37636.9|37486.9|37620|37470|37636.9|37486.9|37620|37470|10
1623997820000|2021-06-18 06:30:20|37619.1|37469.1|37618.7|37468.7|37620.8|37470.8|37614|37464|15
1623997830000|2021-06-18 06:30:30|37620.1|37470.1|37612.2|37462.2|37624.6|37474.6|37612.1|37462.1|23
1623997840000|2021-06-18 06:30:40|37611.3|37461.3|37607.2|37457.2|37613.3|37463.3|37607.2|37457.2|16
1623997850000|2021-06-18 06:30:50|37604.6|37454.6|37599.4|37449.4|37604.9|37454.9|37598.5|37448.5|16
1623997860000|2021-06-18 06:31:00|37601.5|37451.5|37590.6|37440.6|37608.2|37458.2|37589.9|37439.9|20
1623997870000|2021-06-18 06:31:10|37590|37440|37568.8|37418.8|37590.4|37440.4|37568.8|37418.8|25
1623997880000|2021-06-18 06:31:20|37569.9|37419.9|37569.1|37419.1|37577.3|37427.3|37568.8|37418.8|19
1623997890000|2021-06-18 06:31:30|37569.7|37419.7|37579.1|37429.1|37579.6|37429.6|37564.8|37414.8|26
1623997900000|2021-06-18 06:31:40|37579.7|37429.7|37571|37421|37581.2|37431.2|37570.2|37420.2|25
1623997910000|2021-06-18 06:31:50|37568.8|37418.8|37579.8|37429.8|37581.3|37431.3|37568.5|37418.5|26
1623997920000|2021-06-18 06:32:00|37580.5|37430.5|37594.7|37444.7|37595.9|37445.9|37580.4|37430.4|28
1623997930000|2021-06-18 06:32:10|37594.4|37444.4|37603.1|37453.1|37603.1|37453.1|37590.5|37440.5|23
1623997940000|2021-06-18 06:32:20|37604.7|37454.7|37631.4|37481.4|37633.2|37483.2|37604.7|37454.7|27
1623997950000|2021-06-18 06:32:30|37632.2|37482.2|37627.9|37477.9|37637.2|37487.2|37627.9|37477.9|20
1623997960000|2021-06-18 06:32:40|37627.2|37477.2|37626.8|37476.8|37631|37481|37625.8|37475.8|18
1623997970000|2021-06-18 06:32:50|37627|37477|37629.5|37479.5|37629.5|37479.5|37625.7|37475.7|19
1623997980000|2021-06-18 06:33:00|37628.9|37478.9|37629.6|37479.6|37629.7|37479.7|37627|37477|10
1623997990000|2021-06-18 06:33:10|37629.5|37479.5|37606|37456|37629.7|37479.7|37606|37456|20
1623998000000|2021-06-18 06:33:20|37606.2|37456.2|37612.7|37462.7|37613|37463|37605.7|37455.7|14
1623998010000|2021-06-18 06:33:30|37613.7|37463.7|37621.9|37471.9|37625.9|37475.9|37613.7|37463.7|25
1623998020000|2021-06-18 06:33:40|37620.3|37470.3|37610.1|37460.1|37626.5|37476.5|37610.1|37460.1|24
1623998030000|2021-06-18 06:33:50|37610.3|37460.3|37606.2|37456.2|37610.3|37460.3|37597.4|37447.4|22
1623998040000|2021-06-18 06:34:00|37607.2|37457.2|37617.6|37467.6|37617.6|37467.6|37607.2|37457.2|24
1623998050000|2021-06-18 06:34:10|37618.8|37468.8|37629.5|37479.5|37630|37480|37618.8|37468.8|17
1623998060000|2021-06-18 06:34:20|37629.9|37479.9|37633|37483|37633.5|37483.5|37629.9|37479.9|11
1623998070000|2021-06-18 06:34:30|37634.4|37484.4|37639.2|37489.2|37639.2|37489.2|37631.3|37481.3|17
1623998080000|2021-06-18 06:34:40|37639.4|37489.4|37629.1|37479.1|37647.8|37497.8|37629.1|37479.1|26
1623998090000|2021-06-18 06:34:50|37629.2|37479.2|37630.4|37480.4|37632.1|37482.1|37628.7|37478.7|17
1623998100000|2021-06-18 06:35:00|37630.7|37480.7|37625|37475|37630.7|37480.7|37622|37472|23
1623998110000|2021-06-18 06:35:10|37625.1|37475.1|37635.7|37485.7|37635.9|37485.9|37625.1|37475.1|22
1623998120000|2021-06-18 06:35:20|37635.2|37485.2|37634.8|37484.8|37635.9|37485.9|37634.2|37484.2|10
1623998130000|2021-06-18 06:35:30|37635|37485|37642.9|37492.9|37642.9|37492.9|37635|37485|20
1623998140000|2021-06-18 06:35:40|37641|37491|37651.9|37501.9|37651.9|37501.9|37641|37491|17
1623998150000|2021-06-18 06:35:50|37655.6|37505.6|37659.6|37509.6|37660.9|37510.9|37655.6|37505.6|13
1623998160000|2021-06-18 06:36:00|37661.3|37511.3|37662.1|37512.1|37662.1|37512.1|37660.3|37510.3|15
1623998170000|2021-06-18 06:36:10|37661.8|37511.8|37672.6|37522.6|37674.6|37524.6|37661.8|37511.8|23
1623998180000|2021-06-18 06:36:20|37673|37523|37679.1|37529.1|37682.4|37532.4|37672.3|37522.3|23
1623998190000|2021-06-18 06:36:30|37679.9|37529.9|37674.1|37524.1|37679.9|37529.9|37672.4|37522.4|24
1623998200000|2021-06-18 06:36:40|37673.6|37523.6|37673.6|37523.6|37674.8|37524.8|37672|37522|15
1623998210000|2021-06-18 06:36:50|37674.8|37524.8|37678.9|37528.9|37695.3|37545.3|37673.7|37523.7|20
1623998220000|2021-06-18 06:37:00|37678.4|37528.4|37680|37530|37682.9|37532.9|37677.8|37527.8|23
1623998230000|2021-06-18 06:37:10|37679.9|37529.9|37681.7|37531.7|37682.5|37532.5|37679.9|37529.9|11
1623998240000|2021-06-18 06:37:20|37681.4|37531.4|37686.1|37536.1|37694.7|37544.7|37681.3|37531.3|29
1623998250000|2021-06-18 06:37:30|37687.4|37537.4|37670.5|37520.5|37687.4|37537.4|37669.5|37519.5|27
1623998260000|2021-06-18 06:37:40|37668.8|37518.8|37662.3|37512.3|37671.8|37521.8|37660.4|37510.4|19
1623998270000|2021-06-18 06:37:50|37662.8|37512.8|37665|37515|37666.2|37516.2|37662.3|37512.3|20
1623998280000|2021-06-18 06:38:00|37664.3|37514.3|37658.5|37508.5|37665|37515|37658.5|37508.5|12
1623998290000|2021-06-18 06:38:10|37655.4|37505.4|37641.8|37491.8|37655.4|37505.4|37640.7|37490.7|20
1623998300000|2021-06-18 06:38:20|37643|37493|37646.1|37496.1|37651.8|37501.8|37643|37493|18
1623998310000|2021-06-18 06:38:30|37647.7|37497.7|37653.1|37503.1|37654.3|37504.3|37646.7|37496.7|13
1623998320000|2021-06-18 06:38:40|37654.3|37504.3|37656.4|37506.4|37656.4|37506.4|37650|37500|17
1623998330000|2021-06-18 06:38:50|37655.5|37505.5|37658.8|37508.8|37660.1|37510.1|37655.5|37505.5|15
1623998340000|2021-06-18 06:39:00|37660.1|37510.1|37638.7|37488.7|37660.2|37510.2|37638.7|37488.7|23
1623998350000|2021-06-18 06:39:10|37638.9|37488.9|37644.1|37494.1|37644.9|37494.9|37632.3|37482.3|20
1623998360000|2021-06-18 06:39:20|37644|37494|37653.5|37503.5|37655.7|37505.7|37641.8|37491.8|22
1623998370000|2021-06-18 06:39:30|37653.2|37503.2|37650.6|37500.6|37653.2|37503.2|37648.9|37498.9|13
1623998380000|2021-06-18 06:39:40|37651.9|37501.9|37645.3|37495.3|37651.9|37501.9|37642.8|37492.8|17
1623998390000|2021-06-18 06:39:50|37645.6|37495.6|37646.2|37496.2|37648.9|37498.9|37645.6|37495.6|19
1623998400000|2021-06-18 06:40:00|37646.1|37496.1|37648.4|37498.4|37649|37499|37643.7|37493.7|18
1623998410000|2021-06-18 06:40:10|37650.5|37500.5|37661|37511|37661.5|37511.5|37650.5|37500.5|20
1623998420000|2021-06-18 06:40:20|37661.8|37511.8|37668.1|37518.1|37668.7|37518.7|37661.8|37511.8|17
1623998430000|2021-06-18 06:40:30|37668.2|37518.2|37663.1|37513.1|37668.2|37518.2|37661.5|37511.5|10
1623998440000|2021-06-18 06:40:40|37664.8|37514.8|37671|37521|37671|37521|37662|37512|19
1623998450000|2021-06-18 06:40:50|37673.4|37523.4|37674.5|37524.5|37676.7|37526.7|37672.8|37522.8|20
1623998460000|2021-06-18 06:41:00|37675.7|37525.7|37670.7|37520.7|37675.7|37525.7|37670.6|37520.6|16
1623998470000|2021-06-18 06:41:10|37671|37521|37659.9|37509.9|37671.2|37521.2|37656|37506|16
1623998480000|2021-06-18 06:41:20|37658.2|37508.2|37657.1|37507.1|37659.9|37509.9|37657.1|37507.1|9
1623998490000|2021-06-18 06:41:30|37655.2|37505.2|37653.2|37503.2|37655.5|37505.5|37653.1|37503.1|14
1623998500000|2021-06-18 06:41:40|37653.1|37503.1|37653.1|37503.1|37653.7|37503.7|37652.5|37502.5|15
1623998510000|2021-06-18 06:41:50|37654.5|37504.5|37661.5|37511.5|37662.3|37512.3|37654.5|37504.5|18
1623998520000|2021-06-18 06:42:00|37657.2|37507.2|37662|37512|37662.6|37512.6|37657.2|37507.2|8
1623998530000|2021-06-18 06:42:10|37661.7|37511.7|37674.4|37524.4|37674.4|37524.4|37661.7|37511.7|12
1623998540000|2021-06-18 06:42:20|37675.6|37525.6|37676.3|37526.3|37677.1|37527.1|37675.6|37525.6|11
1623998550000|2021-06-18 06:42:30|37676.8|37526.8|37668.2|37518.2|37676.9|37526.9|37666.9|37516.9|21
1623998560000|2021-06-18 06:42:40|37669.2|37519.2|37677.8|37527.8|37677.8|37527.8|37668|37518|17
1623998570000|2021-06-18 06:42:50|37678.6|37528.6|37678.8|37528.8|37678.8|37528.8|37677.8|37527.8|7
1623998580000|2021-06-18 06:43:00|37678.5|37528.5|37691|37541|37691|37541|37678.5|37528.5|17
1623998590000|2021-06-18 06:43:10|37689.2|37539.2|37697.9|37547.9|37697.9|37547.9|37689.2|37539.2|8
1623998600000|2021-06-18 06:43:20|37700|37550|37702.7|37552.7|37703.7|37553.7|37697|37547|21
1623998610000|2021-06-18 06:43:30|37703.9|37553.9|37707.8|37557.8|37709.4|37559.4|37703.1|37553.1|26
1623998620000|2021-06-18 06:43:40|37706.6|37556.6|37695.1|37545.1|37707.7|37557.7|37689|37539|21
1623998630000|2021-06-18 06:43:50|37694.5|37544.5|37683.4|37533.4|37694.5|37544.5|37677.7|37527.7|25
1623998640000|2021-06-18 06:44:00|37683.5|37533.5|37688.9|37538.9|37688.9|37538.9|37683.3|37533.3|11
1623998650000|2021-06-18 06:44:10|37692.1|37542.1|37697.7|37547.7|37698.2|37548.2|37692.1|37542.1|15
1623998660000|2021-06-18 06:44:20|37697.9|37547.9|37689.5|37539.5|37697.9|37547.9|37686.2|37536.2|21
1623998670000|2021-06-18 06:44:30|37689.6|37539.6|37691|37541|37697|37547|37687.8|37537.8|28
1623998680000|2021-06-18 06:44:40|37692.2|37542.2|37693.4|37543.4|37693.8|37543.8|37689.3|37539.3|17
1623998690000|2021-06-18 06:44:50|37692.5|37542.5|37691.9|37541.9|37693.5|37543.5|37691.8|37541.8|10
1623998700000|2021-06-18 06:45:00|37692|37542|37704.2|37554.2|37704.2|37554.2|37692|37542|8
1623998710000|2021-06-18 06:45:10|37705.3|37555.3|37706.8|37556.8|37709|37559|37703.2|37553.2|18
1623998720000|2021-06-18 06:45:20|37706|37556|37703.2|37553.2|37706|37556|37701.7|37551.7|25
1623998730000|2021-06-18 06:45:30|37703.3|37553.3|37701.4|37551.4|37703.3|37553.3|37696.7|37546.7|22
1623998740000|2021-06-18 06:45:40|37700.6|37550.6|37707|37557|37707|37557|37698.6|37548.6|20
1623998750000|2021-06-18 06:45:50|37706.4|37556.4|37707.1|37557.1|37707.6|37557.6|37703.5|37553.5|23
1623998760000|2021-06-18 06:46:00|37706.9|37556.9|37699.2|37549.2|37706.9|37556.9|37698.4|37548.4|13
1623998770000|2021-06-18 06:46:10|37699.6|37549.6|37696.7|37546.7|37699.6|37549.6|37696.7|37546.7|2
1623998780000|2021-06-18 06:46:20|37696.3|37546.3|37671.3|37521.3|37696.3|37546.3|37669.8|37519.8|22
1623998790000|2021-06-18 06:46:30|37670.8|37520.8|37669.7|37519.7|37671|37521|37669.5|37519.5|14
1623998800000|2021-06-18 06:46:40|37669.4|37519.4|37652.6|37502.6|37669.8|37519.8|37652.6|37502.6|20
1623998810000|2021-06-18 06:46:50|37652.8|37502.8|37653.3|37503.3|37653.3|37503.3|37652.7|37502.7|13
1623998820000|2021-06-18 06:47:00|37654.8|37504.8|37667.6|37517.6|37668.7|37518.7|37654.8|37504.8|22
1623998830000|2021-06-18 06:47:10|37667.5|37517.5|37656.8|37506.8|37669.3|37519.3|37656.8|37506.8|25
1623998840000|2021-06-18 06:47:20|37657.1|37507.1|37643.3|37493.3|37657.1|37507.1|37642.1|37492.1|22
1623998850000|2021-06-18 06:47:30|37642.3|37492.3|37637.8|37487.8|37642.7|37492.7|37637|37487|17
1623998860000|2021-06-18 06:47:40|37638.1|37488.1|37634.8|37484.8|37638.1|37488.1|37634.6|37484.6|13
1623998870000|2021-06-18 06:47:50|37635.4|37485.4|37594.4|37444.4|37635.4|37485.4|37591.3|37441.3|24
1623998880000|2021-06-18 06:48:00|37593.8|37443.8|37587.9|37437.9|37596.1|37446.1|37586.2|37436.2|22
1623998890000|2021-06-18 06:48:10|37586.1|37436.1|37550|37400|37588|37438|37548.3|37398.3|24
1623998900000|2021-06-18 06:48:20|37546.7|37396.7|37559.2|37409.2|37562.3|37412.3|37546|37396|26
1623998910000|2021-06-18 06:48:30|37560.2|37410.2|37558|37408|37568.3|37418.3|37558|37408|25
1623998920000|2021-06-18 06:48:40|37559.5|37409.5|37547.9|37397.9|37560.8|37410.8|37542.9|37392.9|21
1623998930000|2021-06-18 06:48:50|37551.2|37401.2|37548.3|37398.3|37551.2|37401.2|37546.9|37396.9|20
1623998940000|2021-06-18 06:49:00|37549.2|37399.2|37566.7|37416.7|37566.7|37416.7|37548.8|37398.8|19
1623998950000|2021-06-18 06:49:10|37569.8|37419.8|37570|37420|37571.4|37421.4|37569.2|37419.2|24
1623998960000|2021-06-18 06:49:20|37569.2|37419.2|37584.3|37434.3|37585.8|37435.8|37569.2|37419.2|20
1623998970000|2021-06-18 06:49:30|37583.9|37433.9|37581.1|37431.1|37584.2|37434.2|37576.5|37426.5|22
1623998980000|2021-06-18 06:49:40|37581.8|37431.8|37579.8|37429.8|37581.8|37431.8|37576.1|37426.1|23
1623998990000|2021-06-18 06:49:50|37577.8|37427.8|37580.7|37430.7|37581.2|37431.2|37577.5|37427.5|17
1623999000000|2021-06-18 06:50:00|37583.7|37433.7|37564.5|37414.5|37583.7|37433.7|37561.4|37411.4|20
1623999010000|2021-06-18 06:50:10|37564.6|37414.6|37577|37427|37578|37428|37564.6|37414.6|22
1623999020000|2021-06-18 06:50:20|37577.5|37427.5|37575.6|37425.6|37577.5|37427.5|37571.2|37421.2|14
1623999030000|2021-06-18 06:50:30|37574.4|37424.4|37591.4|37441.4|37591.4|37441.4|37573.2|37423.2|20
1623999040000|2021-06-18 06:50:40|37592.1|37442.1|37597.9|37447.9|37601.6|37451.6|37591.4|37441.4|25
1623999050000|2021-06-18 06:50:50|37595.7|37445.7|37595.7|37445.7|37597.5|37447.5|37593.9|37443.9|16
1623999060000|2021-06-18 06:51:00|37594.3|37444.3|37604.7|37454.7|37605.2|37455.2|37594.3|37444.3|17
1623999070000|2021-06-18 06:51:10|37603.7|37453.7|37604.5|37454.5|37605.3|37455.3|37603.7|37453.7|10
1623999080000|2021-06-18 06:51:20|37604.9|37454.9|37612.7|37462.7|37612.7|37462.7|37604.9|37454.9|11
1623999090000|2021-06-18 06:51:30|37613.5|37463.5|37593.4|37443.4|37613.5|37463.5|37593.4|37443.4|11
1623999100000|2021-06-18 06:51:40|37597.5|37447.5|37597.9|37447.9|37597.9|37447.9|37592.9|37442.9|11
1623999110000|2021-06-18 06:51:50|37596.1|37446.1|37593.3|37443.3|37597.1|37447.1|37590.4|37440.4|11
1623999120000|2021-06-18 06:52:00|37595.9|37445.9|37594.7|37444.7|37597.1|37447.1|37593.8|37443.8|10
1623999130000|2021-06-18 06:52:10|37588.1|37438.1|37590.6|37440.6|37594.8|37444.8|37587.8|37437.8|16
1623999140000|2021-06-18 06:52:20|37590.7|37440.7|37571.6|37421.6|37594.4|37444.4|37571.6|37421.6|24
1623999150000|2021-06-18 06:52:30|37571.7|37421.7|37567.5|37417.5|37572.1|37422.1|37565.2|37415.2|22
1623999160000|2021-06-18 06:52:40|37568.1|37418.1|37567.4|37417.4|37569.6|37419.6|37566.3|37416.3|20
1623999170000|2021-06-18 06:52:50|37569.2|37419.2|37560|37410|37569.2|37419.2|37557.3|37407.3|25
1623999180000|2021-06-18 06:53:00|37559.7|37409.7|37561.7|37411.7|37563.4|37413.4|37555.7|37405.7|19
1623999190000|2021-06-18 06:53:10|37559.8|37409.8|37580.8|37430.8|37581|37431|37559.8|37409.8|17
1623999200000|2021-06-18 06:53:20|37580.4|37430.4|37583.6|37433.6|37584.5|37434.5|37579.6|37429.6|12
1623999210000|2021-06-18 06:53:30|37584.5|37434.5|37559.7|37409.7|37585.4|37435.4|37559.3|37409.3|20
1623999220000|2021-06-18 06:53:40|37559.6|37409.6|37548.5|37398.5|37559.6|37409.6|37548.5|37398.5|23
1623999230000|2021-06-18 06:53:50|37549.7|37399.7|37517|37367|37549.7|37399.7|37517|37367|22
1623999240000|2021-06-18 06:54:00|37518.3|37368.3|37515.5|37365.5|37531|37381|37514.6|37364.6|26
1623999250000|2021-06-18 06:54:10|37515.1|37365.1|37498|37348|37515.6|37365.6|37497.8|37347.8|24
1623999260000|2021-06-18 06:54:20|37497.3|37347.3|37510.7|37360.7|37514.2|37364.2|37494.2|37344.2|28
1623999270000|2021-06-18 06:54:30|37510.3|37360.3|37500.9|37350.9|37515.4|37365.4|37498.8|37348.8|23
1623999280000|2021-06-18 06:54:40|37500.8|37350.8|37496.7|37346.7|37500.8|37350.8|37496.7|37346.7|24
1623999290000|2021-06-18 06:54:50|37497.4|37347.4|37473|37323|37498.9|37348.9|37473|37323|23
1623999300000|2021-06-18 06:55:00|37472.4|37322.4|37506.1|37356.1|37506.1|37356.1|37470.5|37320.5|29
1623999310000|2021-06-18 06:55:10|37504.9|37354.9|37510.2|37360.2|37511.5|37361.5|37504.9|37354.9|22
1623999320000|2021-06-18 06:55:20|37510.7|37360.7|37511.5|37361.5|37513.5|37363.5|37510.7|37360.7|19
1623999330000|2021-06-18 06:55:30|37511.3|37361.3|37512.2|37362.2|37512.2|37362.2|37508.6|37358.6|24
1623999340000|2021-06-18 06:55:40|37510.7|37360.7|37513.9|37363.9|37514.5|37364.5|37510.7|37360.7|20
1623999350000|2021-06-18 06:55:50|37514.3|37364.3|37516.2|37366.2|37516.4|37366.4|37513.6|37363.6|15
1623999360000|2021-06-18 06:56:00|37516.3|37366.3|37528.3|37378.3|37528.3|37378.3|37514.9|37364.9|21
1623999370000|2021-06-18 06:56:10|37528.2|37378.2|37527.4|37377.4|37528.3|37378.3|37527.4|37377.4|10
1623999380000|2021-06-18 06:56:20|37527.9|37377.9|37524.6|37374.6|37534|37384|37524.6|37374.6|18
1623999390000|2021-06-18 06:56:30|37524|37374|37525.4|37375.4|37528|37378|37523.1|37373.1|22
1623999400000|2021-06-18 06:56:40|37526.7|37376.7|37536|37386|37538.6|37388.6|37526|37376|20
1623999410000|2021-06-18 06:56:50|37536.3|37386.3|37541.2|37391.2|37541.3|37391.3|37535.5|37385.5|20
1623999420000|2021-06-18 06:57:00|37541.4|37391.4|37536.2|37386.2|37542.5|37392.5|37536.2|37386.2|15
1623999430000|2021-06-18 06:57:10|37534.3|37384.3|37521.6|37371.6|37534.3|37384.3|37517.6|37367.6|22
1623999440000|2021-06-18 06:57:20|37522|37372|37530.1|37380.1|37530.1|37380.1|37521|37371|18
1623999450000|2021-06-18 06:57:30|37529.5|37379.5|37531.3|37381.3|37531.5|37381.5|37529.4|37379.4|19
1623999460000|2021-06-18 06:57:40|37530.7|37380.7|37545.5|37395.5|37545.5|37395.5|37530.3|37380.3|15
1623999470000|2021-06-18 06:57:50|37546|37396|37546.6|37396.6|37546.6|37396.6|37546|37396|8
1623999480000|2021-06-18 06:58:00|37546.8|37396.8|37544.9|37394.9|37549.4|37399.4|37541.7|37391.7|21
1623999490000|2021-06-18 06:58:10|37545.1|37395.1|37544.8|37394.8|37545.1|37395.1|37544.2|37394.2|8
1623999500000|2021-06-18 06:58:20|37544.9|37394.9|37544.8|37394.8|37544.9|37394.9|37544.6|37394.6|4
1623999520000|2021-06-18 06:58:40|37545|37395|37545|37395|37545|37395|37544|37394|7
1623999530000|2021-06-18 06:58:50|37547.4|37397.4|37549.5|37399.5|37549.5|37399.5|37547.4|37397.4|3
1623999540000|2021-06-18 06:59:00|37551|37401|37551|37401|37551|37401|37551|37401|1
1623999550000|2021-06-18 06:59:10|37551.3|37401.3|37558.1|37408.1|37558.1|37408.1|37551.3|37401.3|4
1623999560000|2021-06-18 06:59:20|37559.5|37409.5|37558.2|37408.2|37562.7|37412.7|37558.2|37408.2|16
1623999570000|2021-06-18 06:59:30|37556.4|37406.4|37537.8|37387.8|37556.4|37406.4|37536.8|37386.8|23
1623999580000|2021-06-18 06:59:40|37538.9|37388.9|37536.8|37386.8|37538.9|37388.9|37536.8|37386.8|11
1623999590000|2021-06-18 06:59:50|37537.4|37387.4|37535.5|37385.5|37537.4|37387.4|37533.6|37383.6|18
1623999600000|2021-06-18 07:00:00|37535.9|37385.9|37547.1|37397.1|37547.5|37397.5|37535.7|37385.7|22
1623999610000|2021-06-18 07:00:10|37551.8|37401.8|37562.7|37412.7|37567.9|37417.9|37551.8|37401.8|24
1623999620000|2021-06-18 07:00:20|37563|37413|37578.6|37428.6|37580.3|37430.3|37563|37413|23
1623999630000|2021-06-18 07:00:30|37581.2|37431.2|37578.7|37428.7|37581.2|37431.2|37577.3|37427.3|25
1623999640000|2021-06-18 07:00:40|37578.3|37428.3|37578.7|37428.7|37579|37429|37578.3|37428.3|4
1623999650000|2021-06-18 07:00:50|37578.8|37428.8|37607.4|37457.4|37607.4|37457.4|37578.8|37428.8|13
1623999660000|2021-06-18 07:01:00|37611.7|37461.7|37614.6|37464.6|37614.6|37464.6|37603.3|37453.3|26
1623999670000|2021-06-18 07:01:10|37615|37465|37613.3|37463.3|37616.6|37466.6|37612.4|37462.4|23
1623999680000|2021-06-18 07:01:20|37613.2|37463.2|37622.5|37472.5|37622.5|37472.5|37612.3|37462.3|17
1623999690000|2021-06-18 07:01:30|37624.2|37474.2|37647.8|37497.8|37647.8|37497.8|37624.2|37474.2|25
1623999700000|2021-06-18 07:01:40|37642.9|37492.9|37645.5|37495.5|37646.8|37496.8|37642.6|37492.6|22
1623999710000|2021-06-18 07:01:50|37639.5|37489.5|37637.9|37487.9|37639.5|37489.5|37632|37482|25
1623999720000|2021-06-18 07:02:00|37638.5|37488.5|37647.7|37497.7|37649|37499|37633.9|37483.9|21
1623999730000|2021-06-18 07:02:10|37647.8|37497.8|37648.9|37498.9|37650|37500|37647.8|37497.8|21
1623999740000|2021-06-18 07:02:20|37650|37500|37665.1|37515.1|37666.1|37516.1|37650|37500|22
1623999750000|2021-06-18 07:02:30|37663.1|37513.1|37672.8|37522.8|37672.8|37522.8|37663.1|37513.1|22
1623999760000|2021-06-18 07:02:40|37671.9|37521.9|37678.6|37528.6|37678.6|37528.6|37668.7|37518.7|21
1623999770000|2021-06-18 07:02:50|37678.4|37528.4|37689|37539|37689|37539|37678.4|37528.4|17
1623999780000|2021-06-18 07:03:00|37690.9|37540.9|37685.7|37535.7|37693.7|37543.7|37685.7|37535.7|16
1623999790000|2021-06-18 07:03:10|37685.5|37535.5|37659.2|37509.2|37685.5|37535.5|37659.2|37509.2|27
1623999800000|2021-06-18 07:03:20|37658.7|37508.7|37652.1|37502.1|37660.7|37510.7|37647.6|37497.6|21
1623999810000|2021-06-18 07:03:30|37652.3|37502.3|37653.3|37503.3|37665.7|37515.7|37652.2|37502.2|29
1623999820000|2021-06-18 07:03:40|37652.7|37502.7|37653|37503|37655.1|37505.1|37651.7|37501.7|20
1623999830000|2021-06-18 07:03:50|37653.2|37503.2|37653.1|37503.1|37655.5|37505.5|37653.1|37503.1|21
1623999840000|2021-06-18 07:04:00|37653.2|37503.2|37650.6|37500.6|37653.4|37503.4|37640.9|37490.9|25
1623999850000|2021-06-18 07:04:10|37663.8|37513.8|37661.5|37511.5|37666.3|37516.3|37659.2|37509.2|21
1623999860000|2021-06-18 07:04:20|37663.4|37513.4|37661.7|37511.7|37663.4|37513.4|37655.3|37505.3|27
1623999870000|2021-06-18 07:04:30|37662.5|37512.5|37663.1|37513.1|37671.7|37521.7|37662.5|37512.5|24
1623999880000|2021-06-18 07:04:40|37665.4|37515.4|37657.9|37507.9|37665.4|37515.4|37655.8|37505.8|20
1623999890000|2021-06-18 07:04:50|37657.1|37507.1|37649.1|37499.1|37657.1|37507.1|37644.4|37494.4|19
1623999900000|2021-06-18 07:05:00|37648.7|37498.7|37647.2|37497.2|37650.2|37500.2|37645.8|37495.8|15
1623999910000|2021-06-18 07:05:10|37647.7|37497.7|37633.8|37483.8|37647.7|37497.7|37628.9|37478.9|23
1623999920000|2021-06-18 07:05:20|37636.6|37486.6|37639.5|37489.5|37643.2|37493.2|37636.5|37486.5|21
1623999930000|2021-06-18 07:05:30|37637.1|37487.1|37622.1|37472.1|37637.5|37487.5|37622.1|37472.1|24
1623999940000|2021-06-18 07:05:40|37623.3|37473.3|37624.3|37474.3|37630.3|37480.3|37620.8|37470.8|19
1623999950000|2021-06-18 07:05:50|37624.4|37474.4|37617.7|37467.7|37625.2|37475.2|37617.6|37467.6|19
1623999960000|2021-06-18 07:06:00|37617.6|37467.6|37606.3|37456.3|37619.4|37469.4|37605.6|37455.6|21
1623999970000|2021-06-18 07:06:10|37607.7|37457.7|37610.3|37460.3|37616.6|37466.6|37606.3|37456.3|18
1623999980000|2021-06-18 07:06:20|37611.3|37461.3|37620.8|37470.8|37623.4|37473.4|37611.3|37461.3|24
1623999990000|2021-06-18 07:06:30|37619.2|37469.2|37633.2|37483.2|37633.3|37483.3|37613|37463|22
1624000000000|2021-06-18 07:06:40|37632|37482|37638|37488|37638.5|37488.5|37630.5|37480.5|24
1624000010000|2021-06-18 07:06:50|37638.8|37488.8|37646.7|37496.7|37649.1|37499.1|37633.8|37483.8|20
1624000020000|2021-06-18 07:07:00|37647.7|37497.7|37668.8|37518.8|37669.3|37519.3|37647.7|37497.7|23
1624000030000|2021-06-18 07:07:10|37667|37517|37690.9|37540.9|37690.9|37540.9|37664.2|37514.2|21
1624000040000|2021-06-18 07:07:20|37690.1|37540.1|37725.2|37575.2|37725.3|37575.3|37690.1|37540.1|28
1624000050000|2021-06-18 07:07:30|37725.1|37575.1|37715.7|37565.7|37725.1|37575.1|37706.2|37556.2|27
1624000060000|2021-06-18 07:07:40|37714.3|37564.3|37718.4|37568.4|37720.1|37570.1|37714.3|37564.3|21
1624000070000|2021-06-18 07:07:50|37717.9|37567.9|37723.6|37573.6|37724.4|37574.4|37717.5|37567.5|25
1624000080000|2021-06-18 07:08:00|37722.8|37572.8|37750.8|37600.8|37750.8|37600.8|37721|37571|25
1624000090000|2021-06-18 07:08:10|37751.7|37601.7|37761.5|37611.5|37761.5|37611.5|37750.2|37600.2|22
1624000100000|2021-06-18 07:08:20|37760.4|37610.4|37758.3|37608.3|37765.3|37615.3|37757.4|37607.4|24
1624000110000|2021-06-18 07:08:30|37756.4|37606.4|37735.5|37585.5|37756.4|37606.4|37733.6|37583.6|24
1624000120000|2021-06-18 07:08:40|37735.8|37585.8|37734.1|37584.1|37740|37590|37734.1|37584.1|21
1624000130000|2021-06-18 07:08:50|37735|37585|37729.3|37579.3|37737.1|37587.1|37729|37579|21
1624000140000|2021-06-18 07:09:00|37728.2|37578.2|37717.8|37567.8|37728.7|37578.7|37717.8|37567.8|27
1624000150000|2021-06-18 07:09:10|37717.7|37567.7|37716.3|37566.3|37718.9|37568.9|37715.4|37565.4|21
1624000160000|2021-06-18 07:09:20|37716.2|37566.2|37717.2|37567.2|37717.2|37567.2|37716.2|37566.2|4
1624000170000|2021-06-18 07:09:30|37716.4|37566.4|37708.3|37558.3|37718|37568|37704.9|37554.9|21
1624000180000|2021-06-18 07:09:40|37710.8|37560.8|37710.4|37560.4|37711|37561|37708.2|37558.2|17
1624000190000|2021-06-18 07:09:50|37708.7|37558.7|37709.4|37559.4|37710.3|37560.3|37708.2|37558.2|12
1624000200000|2021-06-18 07:10:00|37709.3|37559.3|37709.2|37559.2|37709.3|37559.3|37700.5|37550.5|22
1624000210000|2021-06-18 07:10:10|37711.8|37561.8|37742.4|37592.4|37742.4|37592.4|37711.8|37561.8|24
1624000220000|2021-06-18 07:10:20|37740|37590|37725.6|37575.6|37741.4|37591.4|37725.4|37575.4|24
1624000230000|2021-06-18 07:10:30|37725.4|37575.4|37718.7|37568.7|37726.2|37576.2|37717.3|37567.3|19
1624000240000|2021-06-18 07:10:40|37723.4|37573.4|37724.4|37574.4|37724.7|37574.7|37723.4|37573.4|16
1624000250000|2021-06-18 07:10:50|37726.4|37576.4|37728.3|37578.3|37728.3|37578.3|37722.1|37572.1|19
1624000260000|2021-06-18 07:11:00|37728.9|37578.9|37744.1|37594.1|37744.1|37594.1|37728.9|37578.9|14
1624000270000|2021-06-18 07:11:10|37743.8|37593.8|37750.8|37600.8|37751.2|37601.2|37743|37593|19
1624000280000|2021-06-18 07:11:20|37753|37603|37756.6|37606.6|37757.5|37607.5|37753|37603|21
1624000290000|2021-06-18 07:11:30|37757.8|37607.8|37757.5|37607.5|37761.1|37611.1|37744.7|37594.7|20
1624000300000|2021-06-18 07:11:40|37757.3|37607.3|37761.5|37611.5|37762.5|37612.5|37755.7|37605.7|15
1624000310000|2021-06-18 07:11:50|37763.7|37613.7|37782.3|37632.3|37782.3|37632.3|37763.7|37613.7|21
1624000320000|2021-06-18 07:12:00|37785.7|37635.7|37774.1|37624.1|37789.4|37639.4|37761.5|37611.5|26
1624000330000|2021-06-18 07:12:10|37775.7|37625.7|37785.9|37635.9|37790.7|37640.7|37774.5|37624.5|21
1624000340000|2021-06-18 07:12:20|37785.2|37635.2|37775.1|37625.1|37785.9|37635.9|37772.6|37622.6|28
1624000350000|2021-06-18 07:12:30|37769.9|37619.9|37769.4|37619.4|37770|37620|37764.9|37614.9|19
1624000360000|2021-06-18 07:12:40|37770.9|37620.9|37777.7|37627.7|37777.7|37627.7|37769|37619|24
1624000370000|2021-06-18 07:12:50|37777.9|37627.9|37770|37620|37782.4|37632.4|37770|37620|23
1624000380000|2021-06-18 07:13:00|37772|37622|37764.1|37614.1|37772|37622|37764.1|37614.1|12
1624000390000|2021-06-18 07:13:10|37764.5|37614.5|37751.8|37601.8|37766.8|37616.8|37750.6|37600.6|25
1624000400000|2021-06-18 07:13:20|37751.2|37601.2|37759.8|37609.8|37761.9|37611.9|37751.2|37601.2|15
1624000410000|2021-06-18 07:13:30|37760.6|37610.6|37748.6|37598.6|37760.6|37610.6|37746.8|37596.8|20
1624000420000|2021-06-18 07:13:40|37747.1|37597.1|37755.5|37605.5|37757.3|37607.3|37746.1|37596.1|16
1624000430000|2021-06-18 07:13:50|37756.1|37606.1|37752.4|37602.4|37756.1|37606.1|37748.9|37598.9|10
1624000440000|2021-06-18 07:14:00|37752.7|37602.7|37770.4|37620.4|37771.4|37621.4|37752.7|37602.7|17
1624000450000|2021-06-18 07:14:10|37767.2|37617.2|37767.3|37617.3|37770.3|37620.3|37767.2|37617.2|13
1624000460000|2021-06-18 07:14:20|37768.3|37618.3|37767.2|37617.2|37771.7|37621.7|37763.4|37613.4|13
1624000470000|2021-06-18 07:14:30|37767.3|37617.3|37772.7|37622.7|37772.7|37622.7|37766.8|37616.8|17
1624000480000|2021-06-18 07:14:40|37771.3|37621.3|37762.6|37612.6|37772.7|37622.7|37757.6|37607.6|20
1624000490000|2021-06-18 07:14:50|37760.1|37610.1|37760.9|37610.9|37761.8|37611.8|37760.1|37610.1|6
1624000500000|2021-06-18 07:15:00|37761.6|37611.6|37745|37595|37761.6|37611.6|37745|37595|14
1624000510000|2021-06-18 07:15:10|37741.1|37591.1|37747.2|37597.2|37747.2|37597.2|37741.1|37591.1|9
1624000520000|2021-06-18 07:15:20|37746.6|37596.6|37732.5|37582.5|37747.4|37597.4|37731.9|37581.9|19
1624000530000|2021-06-18 07:15:30|37732.6|37582.6|37736.6|37586.6|37736.6|37586.6|37732.3|37582.3|14
1624000540000|2021-06-18 07:15:40|37736.9|37586.9|37740.3|37590.3|37740.3|37590.3|37736.6|37586.6|15
1624000550000|2021-06-18 07:15:50|37740.4|37590.4|37735.9|37585.9|37740.8|37590.8|37735.9|37585.9|13
1624000560000|2021-06-18 07:16:00|37735.7|37585.7|37740.2|37590.2|37742.1|37592.1|37735.7|37585.7|17
1624000570000|2021-06-18 07:16:10|37740|37590|37757.6|37607.6|37759.7|37609.7|37739.5|37589.5|20
1624000580000|2021-06-18 07:16:20|37757.9|37607.9|37760|37610|37763.3|37613.3|37756.3|37606.3|27
1624000590000|2021-06-18 07:16:30|37760.1|37610.1|37773|37623|37773.2|37623.2|37755.8|37605.8|16
1624000600000|2021-06-18 07:16:40|37771.8|37621.8|37776|37626|37776.4|37626.4|37770.9|37620.9|17
1624000610000|2021-06-18 07:16:50|37776.1|37626.1|37780.9|37630.9|37780.9|37630.9|37776.1|37626.1|10
1624000620000|2021-06-18 07:17:00|37781.4|37631.4|37785.6|37635.6|37785.6|37635.6|37781.4|37631.4|9
1624000630000|2021-06-18 07:17:10|37785.8|37635.8|37822|37672|37826|37676|37785.8|37635.8|24
1624000640000|2021-06-18 07:17:20|37821.7|37671.7|37817.9|37667.9|37826|37676|37809|37659|23
1624000650000|2021-06-18 07:17:30|37816.1|37666.1|37846.3|37696.3|37846.5|37696.5|37815.9|37665.9|17
1624000660000|2021-06-18 07:17:40|37843.3|37693.3|37839.8|37689.8|37856.9|37706.9|37836.8|37686.8|28
1624000670000|2021-06-18 07:17:50|37839.5|37689.5|37829.6|37679.6|37840.3|37690.3|37824.1|37674.1|26
1624000680000|2021-06-18 07:18:00|37830.5|37680.5|37820.8|37670.8|37830.5|37680.5|37813.4|37663.4|27
1624000690000|2021-06-18 07:18:10|37821|37671|37813.5|37663.5|37821|37671|37812.7|37662.7|24
1624000700000|2021-06-18 07:18:20|37813.4|37663.4|37821.8|37671.8|37823.9|37673.9|37812.8|37662.8|17
1624000710000|2021-06-18 07:18:30|37819.7|37669.7|37821.2|37671.2|37821.2|37671.2|37812.2|37662.2|23
1624000720000|2021-06-18 07:18:40|37825.8|37675.8|37827.5|37677.5|37833|37683|37825.8|37675.8|22
1624000730000|2021-06-18 07:18:50|37824.5|37674.5|37819.3|37669.3|37826.1|37676.1|37816.1|37666.1|23
1624000740000|2021-06-18 07:19:00|37818.5|37668.5|37819.4|37669.4|37825.8|37675.8|37818.5|37668.5|13
1624000750000|2021-06-18 07:19:10|37818.5|37668.5|37817.5|37667.5|37823.8|37673.8|37817.1|37667.1|17
1624000760000|2021-06-18 07:19:20|37818.9|37668.9|37805.9|37655.9|37821.8|37671.8|37805.9|37655.9|16
1624000770000|2021-06-18 07:19:30|37813.1|37663.1|37816.8|37666.8|37816.8|37666.8|37813.1|37663.1|12
1624000780000|2021-06-18 07:19:40|37816.5|37666.5|37816.6|37666.6|37817.1|37667.1|37816.5|37666.5|6
1624000790000|2021-06-18 07:19:50|37816.7|37666.7|37815.8|37665.8|37818.1|37668.1|37812.6|37662.6|11
1624000800000|2021-06-18 07:20:00|37815.9|37665.9|37796.9|37646.9|37818.4|37668.4|37796.9|37646.9|27
1624000810000|2021-06-18 07:20:10|37796.5|37646.5|37782.3|37632.3|37797|37647|37781.9|37631.9|28
1624000820000|2021-06-18 07:20:20|37782.9|37632.9|37779.1|37629.1|37782.9|37632.9|37778.1|37628.1|19
1624000830000|2021-06-18 07:20:30|37778.3|37628.3|37779.5|37629.5|37780.5|37630.5|37778.2|37628.2|15
1624000840000|2021-06-18 07:20:40|37779.4|37629.4|37779.6|37629.6|37780.3|37630.3|37778.6|37628.6|14
1624000850000|2021-06-18 07:20:50|37780.3|37630.3|37798|37648|37799.8|37649.8|37780.3|37630.3|17
1624000860000|2021-06-18 07:21:00|37794.8|37644.8|37786.7|37636.7|37794.8|37644.8|37786.7|37636.7|15
1624000870000|2021-06-18 07:21:10|37786.1|37636.1|37777.3|37627.3|37786.8|37636.8|37776|37626|19
1624000880000|2021-06-18 07:21:20|37778.1|37628.1|37776.7|37626.7|37778.1|37628.1|37775|37625|13
1624000890000|2021-06-18 07:21:30|37777.6|37627.6|37786.7|37636.7|37786.7|37636.7|37777.6|37627.6|11
1624000900000|2021-06-18 07:21:40|37789|37639|37789.4|37639.4|37790.8|37640.8|37788.2|37638.2|16
1624000910000|2021-06-18 07:21:50|37788.6|37638.6|37786.3|37636.3|37790.1|37640.1|37786.3|37636.3|22
1624000920000|2021-06-18 07:22:00|37786.2|37636.2|37783.1|37633.1|37788|37638|37781.6|37631.6|19
1624000930000|2021-06-18 07:22:10|37782.4|37632.4|37768.5|37618.5|37783.2|37633.2|37768.3|37618.3|16
1624000940000|2021-06-18 07:22:20|37767.1|37617.1|37768.1|37618.1|37768.2|37618.2|37767|37617|9
1624000950000|2021-06-18 07:22:30|37768.2|37618.2|37766.1|37616.1|37768.9|37618.9|37766.1|37616.1|12
1624000960000|2021-06-18 07:22:40|37766.6|37616.6|37765.8|37615.8|37766.7|37616.7|37765.8|37615.8|4
1624000970000|2021-06-18 07:22:50|37766.2|37616.2|37766.6|37616.6|37768.7|37618.7|37765.4|37615.4|12
1624000980000|2021-06-18 07:23:00|37767.6|37617.6|37786.4|37636.4|37787.9|37637.9|37766.3|37616.3|18
1624000990000|2021-06-18 07:23:10|37786.9|37636.9|37788.5|37638.5|37795.2|37645.2|37781.2|37631.2|18
1624001000000|2021-06-18 07:23:20|37788.4|37638.4|37778.7|37628.7|37788.4|37638.4|37778.7|37628.7|12
1624001010000|2021-06-18 07:23:30|37776.2|37626.2|37792.1|37642.1|37793.1|37643.1|37773.6|37623.6|21
1624001020000|2021-06-18 07:23:40|37792.3|37642.3|37788.7|37638.7|37794.9|37644.9|37788.7|37638.7|23
1624001030000|2021-06-18 07:23:50|37788.8|37638.8|37787.6|37637.6|37794.2|37644.2|37784.7|37634.7|10
1624001040000|2021-06-18 07:24:00|37788.2|37638.2|37805.2|37655.2|37805.7|37655.7|37787.6|37637.6|19
1624001050000|2021-06-18 07:24:10|37809.5|37659.5|37819.2|37669.2|37822.8|37672.8|37809.5|37659.5|22
1624001060000|2021-06-18 07:24:20|37819.9|37669.9|37801.2|37651.2|37819.9|37669.9|37800.8|37650.8|19
1624001070000|2021-06-18 07:24:30|37801.1|37651.1|37812|37662|37812.2|37662.2|37801.1|37651.1|17
1624001080000|2021-06-18 07:24:40|37811.2|37661.2|37792.8|37642.8|37811.2|37661.2|37790.8|37640.8|25
1624001090000|2021-06-18 07:24:50|37791.5|37641.5|37791.3|37641.3|37792.1|37642.1|37786.4|37636.4|17
1624001100000|2021-06-18 07:25:00|37790.7|37640.7|37790.5|37640.5|37794.3|37644.3|37790.5|37640.5|15
1624001110000|2021-06-18 07:25:10|37791.3|37641.3|37791.4|37641.4|37792.3|37642.3|37788.2|37638.2|13
1624001120000|2021-06-18 07:25:20|37790.6|37640.6|37773.7|37623.7|37790.6|37640.6|37773.7|37623.7|19
1624001130000|2021-06-18 07:25:30|37772.6|37622.6|37765|37615|37773.6|37623.6|37763.8|37613.8|21
1624001140000|2021-06-18 07:25:40|37765.1|37615.1|37764.9|37614.9|37770.5|37620.5|37763.1|37613.1|21
1624001150000|2021-06-18 07:25:50|37765.9|37615.9|37769.5|37619.5|37772.6|37622.6|37761.4|37611.4|21
1624001160000|2021-06-18 07:26:00|37772.6|37622.6|37759.5|37609.5|37772.6|37622.6|37757.2|37607.2|22
1624001170000|2021-06-18 07:26:10|37759.6|37609.6|37755.1|37605.1|37759.6|37609.6|37755.1|37605.1|22
1624001180000|2021-06-18 07:26:20|37754.7|37604.7|37745.8|37595.8|37754.7|37604.7|37745.8|37595.8|13
1624001190000|2021-06-18 07:26:30|37746.8|37596.8|37750.1|37600.1|37750.1|37600.1|37741.8|37591.8|19
1624001200000|2021-06-18 07:26:40|37752.9|37602.9|37750.1|37600.1|37755.3|37605.3|37746.2|37596.2|21
1624001210000|2021-06-18 07:26:50|37750|37600|37747.6|37597.6|37752.2|37602.2|37747.2|37597.2|22
1624001220000|2021-06-18 07:27:00|37748|37598|37748.1|37598.1|37749.5|37599.5|37747.6|37597.6|12
1624001230000|2021-06-18 07:27:10|37748|37598|37755.1|37605.1|37755.1|37605.1|37748|37598|13
1624001240000|2021-06-18 07:27:20|37755.4|37605.4|37760.2|37610.2|37760.2|37610.2|37755.2|37605.2|23
1624001250000|2021-06-18 07:27:30|37760.3|37610.3|37768.6|37618.6|37769.3|37619.3|37755.9|37605.9|20
1624001260000|2021-06-18 07:27:40|37769.6|37619.6|37787.8|37637.8|37788.1|37638.1|37769.6|37619.6|27
1624001270000|2021-06-18 07:27:50|37784.8|37634.8|37775.9|37625.9|37786|37636|37775.9|37625.9|13
1624001280000|2021-06-18 07:28:00|37775.6|37625.6|37776.4|37626.4|37778.8|37628.8|37775.3|37625.3|18
1624001290000|2021-06-18 07:28:10|37775.6|37625.6|37782.1|37632.1|37782.2|37632.2|37775.6|37625.6|15
1624001300000|2021-06-18 07:28:20|37782.3|37632.3|37784.4|37634.4|37784.4|37634.4|37781.9|37631.9|8
1624001310000|2021-06-18 07:28:30|37784|37634|37784.8|37634.8|37786.1|37636.1|37781.1|37631.1|16
1624001320000|2021-06-18 07:28:40|37783.3|37633.3|37778.4|37628.4|37784.6|37634.6|37778.4|37628.4|11
1624001330000|2021-06-18 07:28:50|37776.8|37626.8|37785.7|37635.7|37785.7|37635.7|37775.9|37625.9|18
1624001340000|2021-06-18 07:29:00|37785.3|37635.3|37799.3|37649.3|37799.5|37649.5|37785.2|37635.2|23
1624001350000|2021-06-18 07:29:10|37799.5|37649.5|37812.2|37662.2|37816.3|37666.3|37799.5|37649.5|22
1624001360000|2021-06-18 07:29:20|37811.3|37661.3|37815|37665|37819.2|37669.2|37809.9|37659.9|25
1624001370000|2021-06-18 07:29:30|37815.1|37665.1|37803.2|37653.2|37817.1|37667.1|37803.2|37653.2|23
1624001380000|2021-06-18 07:29:40|37802.6|37652.6|37803.3|37653.3|37803.4|37653.4|37800.3|37650.3|17
1624001390000|2021-06-18 07:29:50|37803.2|37653.2|37792.3|37642.3|37803.4|37653.4|37792.3|37642.3|17
1624001400000|2021-06-18 07:30:00|37789.2|37639.2|37777|37627|37789.2|37639.2|37776.6|37626.6|15
1624001410000|2021-06-18 07:30:10|37778.5|37628.5|37796.4|37646.4|37798.4|37648.4|37778|37628|25
1624001420000|2021-06-18 07:30:20|37798.4|37648.4|37801.9|37651.9|37802.4|37652.4|37795.9|37645.9|16
1624001430000|2021-06-18 07:30:30|37801|37651|37796.4|37646.4|37802.9|37652.9|37795|37645|18
1624001440000|2021-06-18 07:30:40|37796.7|37646.7|37773.8|37623.8|37796.7|37646.7|37773.8|37623.8|22
1624001450000|2021-06-18 07:30:50|37760.4|37610.4|37759.4|37609.4|37767.7|37617.7|37759.4|37609.4|18
1624001460000|2021-06-18 07:31:00|37760.5|37610.5|37748.6|37598.6|37760.7|37610.7|37748.6|37598.6|20
1624001470000|2021-06-18 07:31:10|37748.4|37598.4|37730.2|37580.2|37749.3|37599.3|37730.2|37580.2|22
1624001480000|2021-06-18 07:31:20|37729.8|37579.8|37696|37546|37729.8|37579.8|37695.9|37545.9|26
1624001490000|2021-06-18 07:31:30|37697.1|37547.1|37705.3|37555.3|37707|37557|37691.3|37541.3|23
1624001500000|2021-06-18 07:31:40|37707.5|37557.5|37714|37564|37714.6|37564.6|37707.1|37557.1|26
1624001510000|2021-06-18 07:31:50|37712.8|37562.8|37716.8|37566.8|37720.3|37570.3|37710.1|37560.1|25
1624001520000|2021-06-18 07:32:00|37717.2|37567.2|37716.4|37566.4|37719.3|37569.3|37710.4|37560.4|25
1624001530000|2021-06-18 07:32:10|37716.9|37566.9|37717.5|37567.5|37720.9|37570.9|37714.6|37564.6|23
1624001540000|2021-06-18 07:32:20|37717.6|37567.6|37729.9|37579.9|37732.3|37582.3|37715.9|37565.9|22
1624001550000|2021-06-18 07:32:30|37730.9|37580.9|37730.9|37580.9|37731.6|37581.6|37729.1|37579.1|14
1624001560000|2021-06-18 07:32:40|37730.6|37580.6|37732.8|37582.8|37732.8|37582.8|37730.3|37580.3|5
1624001570000|2021-06-18 07:32:50|37733.1|37583.1|37743.5|37593.5|37743.5|37593.5|37733.1|37583.1|24
1624001580000|2021-06-18 07:33:00|37744.1|37594.1|37763|37613|37763|37613|37744.1|37594.1|17
1624001590000|2021-06-18 07:33:10|37763.9|37613.9|37769.2|37619.2|37769.7|37619.7|37761.4|37611.4|19
1624001600000|2021-06-18 07:33:20|37769.6|37619.6|37787.5|37637.5|37787.5|37637.5|37767.5|37617.5|21
1624001610000|2021-06-18 07:33:30|37787.4|37637.4|37788.5|37638.5|37790.5|37640.5|37786.2|37636.2|24
1624001620000|2021-06-18 07:33:40|37783.5|37633.5|37809.9|37659.9|37810.4|37660.4|37783|37633|24
1624001630000|2021-06-18 07:33:50|37804.6|37654.6|37828.2|37678.2|37830.6|37680.6|37798.2|37648.2|25
1624001640000|2021-06-18 07:34:00|37828.7|37678.7|37836.6|37686.6|37839.5|37689.5|37828.7|37678.7|19
1624001650000|2021-06-18 07:34:10|37835.9|37685.9|37828.3|37678.3|37837.5|37687.5|37828|37678|18
1624001660000|2021-06-18 07:34:20|37832.6|37682.6|37829.7|37679.7|37833.1|37683.1|37826.2|37676.2|23
1624001670000|2021-06-18 07:34:30|37829.1|37679.1|37833.4|37683.4|37834.1|37684.1|37827.4|37677.4|15
1624001680000|2021-06-18 07:34:40|37831.5|37681.5|37829.3|37679.3|37833.4|37683.4|37828.3|37678.3|14
1624001690000|2021-06-18 07:34:50|37831.3|37681.3|37814.8|37664.8|37831.9|37681.9|37814.5|37664.5|20
1624001700000|2021-06-18 07:35:00|37815.6|37665.6|37825.4|37675.4|37826.1|37676.1|37808.9|37658.9|22
1624001710000|2021-06-18 07:35:10|37827|37677|37831.1|37681.1|37832.8|37682.8|37827|37677|23
1624001720000|2021-06-18 07:35:20|37828.2|37678.2|37841.5|37691.5|37841.7|37691.7|37828.2|37678.2|18
1624001730000|2021-06-18 07:35:30|37841.4|37691.4|37851.8|37701.8|37851.8|37701.8|37841.4|37691.4|12
1624001740000|2021-06-18 07:35:40|37852|37702|37850.1|37700.1|37852.9|37702.9|37850.1|37700.1|17
1624001750000|2021-06-18 07:35:50|37850|37700|37845|37695|37850|37700|37837.9|37687.9|20
1624001760000|2021-06-18 07:36:00|37845.9|37695.9|37852.4|37702.4|37853|37703|37845.9|37695.9|20
1624001770000|2021-06-18 07:36:10|37852.6|37702.6|37851.1|37701.1|37853.1|37703.1|37851.1|37701.1|11
1624001780000|2021-06-18 07:36:20|37848.8|37698.8|37836.5|37686.5|37848.8|37698.8|37836.5|37686.5|20
1624001790000|2021-06-18 07:36:30|37836.9|37686.9|37838.2|37688.2|37838.2|37688.2|37835.7|37685.7|6
1624001800000|2021-06-18 07:36:40|37838.9|37688.9|37827.2|37677.2|37838.9|37688.9|37827.2|37677.2|15
1624001810000|2021-06-18 07:36:50|37824.9|37674.9|37819.5|37669.5|37825.6|37675.6|37813.5|37663.5|22
1624001820000|2021-06-18 07:37:00|37820.2|37670.2|37832.7|37682.7|37832.7|37682.7|37819.3|37669.3|24
1624001830000|2021-06-18 07:37:10|37832.8|37682.8|37831.9|37681.9|37832.8|37682.8|37830.6|37680.6|14
1624001840000|2021-06-18 07:37:20|37832.1|37682.1|37832.8|37682.8|37834.5|37684.5|37832.1|37682.1|17
1624001850000|2021-06-18 07:37:30|37833.1|37683.1|37834.3|37684.3|37834.3|37684.3|37823.8|37673.8|22
1624001860000|2021-06-18 07:37:40|37833.4|37683.4|37831.6|37681.6|37834.8|37684.8|37831.2|37681.2|20
1624001870000|2021-06-18 07:37:50|37831.5|37681.5|37838|37688|37839|37689|37830.3|37680.3|14
1624001880000|2021-06-18 07:38:00|37839|37689|37839|37689|37839.2|37689.2|37837|37687|19
1624001890000|2021-06-18 07:38:10|37838.8|37688.8|37820|37670|37838.8|37688.8|37820|37670|25
1624001900000|2021-06-18 07:38:20|37821.8|37671.8|37814.5|37664.5|37821.9|37671.9|37814.5|37664.5|18
1624001910000|2021-06-18 07:38:30|37809.5|37659.5|37804|37654|37809.5|37659.5|37803.8|37653.8|15
1624001920000|2021-06-18 07:38:40|37804.8|37654.8|37805.1|37655.1|37805.2|37655.2|37804.1|37654.1|11
1624001930000|2021-06-18 07:38:50|37805.2|37655.2|37825.7|37675.7|37825.7|37675.7|37805.2|37655.2|23
1624001940000|2021-06-18 07:39:00|37825.8|37675.8|37825.3|37675.3|37825.8|37675.8|37823.1|37673.1|17
1624001950000|2021-06-18 07:39:10|37828|37678|37835.5|37685.5|37835.9|37685.9|37828|37678|16
1624001960000|2021-06-18 07:39:20|37835.6|37685.6|37844.1|37694.1|37844.9|37694.9|37835.6|37685.6|26
1624001970000|2021-06-18 07:39:30|37844.2|37694.2|37841.8|37691.8|37844.4|37694.4|37841.3|37691.3|19
1624001980000|2021-06-18 07:39:40|37841.7|37691.7|37841.6|37691.6|37843.4|37693.4|37840.6|37690.6|18
1624001990000|2021-06-18 07:39:50|37841.4|37691.4|37842|37692|37846.4|37696.4|37841.4|37691.4|15
1624002000000|2021-06-18 07:40:00|37843.1|37693.1|37843.6|37693.6|37843.7|37693.7|37841.3|37691.3|15
1624002010000|2021-06-18 07:40:10|37842.1|37692.1|37837.1|37687.1|37842.3|37692.3|37836.4|37686.4|14
1624002020000|2021-06-18 07:40:20|37837.6|37687.6|37833.5|37683.5|37837.6|37687.6|37831.3|37681.3|15
1624002030000|2021-06-18 07:40:30|37833.7|37683.7|37839.3|37689.3|37844.1|37694.1|37832|37682|21
1624002040000|2021-06-18 07:40:40|37839|37689|37835.1|37685.1|37841.6|37691.6|37833.6|37683.6|10
1624002050000|2021-06-18 07:40:50|37830.3|37680.3|37833.8|37683.8|37833.8|37683.8|37830.3|37680.3|6
1624002060000|2021-06-18 07:41:00|37833.6|37683.6|37825.5|37675.5|37833.6|37683.6|37825.3|37675.3|16
1624002070000|2021-06-18 07:41:10|37825.4|37675.4|37836|37686|37836.6|37686.6|37820.3|37670.3|15
1624002080000|2021-06-18 07:41:20|37836.1|37686.1|37847|37697|37848.2|37698.2|37836.1|37686.1|17
1624002090000|2021-06-18 07:41:30|37846.8|37696.8|37840.5|37690.5|37846.8|37696.8|37839.9|37689.9|10
1624002100000|2021-06-18 07:41:40|37839.5|37689.5|37835.4|37685.4|37839.6|37689.6|37834.1|37684.1|21
1624002110000|2021-06-18 07:41:50|37835.3|37685.3|37836.7|37686.7|37836.7|37686.7|37834.5|37684.5|8
1624002120000|2021-06-18 07:42:00|37836.4|37686.4|37843.7|37693.7|37845.1|37695.1|37835|37685|17
1624002130000|2021-06-18 07:42:10|37842.6|37692.6|37844.3|37694.3|37844.9|37694.9|37842|37692|16
1624002140000|2021-06-18 07:42:20|37844.4|37694.4|37854.1|37704.1|37854.1|37704.1|37844.4|37694.4|11
1624002150000|2021-06-18 07:42:30|37853.8|37703.8|37857.8|37707.8|37857.8|37707.8|37851.5|37701.5|8
1624002160000|2021-06-18 07:42:40|37859.3|37709.3|37869.7|37719.7|37869.7|37719.7|37859.3|37709.3|18
1624002170000|2021-06-18 07:42:50|37869.9|37719.9|37885.3|37735.3|37886.4|37736.4|37869.9|37719.9|11
1624002180000|2021-06-18 07:43:00|37885.6|37735.6|37877|37727|37885.8|37735.8|37874.7|37724.7|21
1624002190000|2021-06-18 07:43:10|37876.6|37726.6|37859.3|37709.3|37876.6|37726.6|37858.6|37708.6|21
1624002200000|2021-06-18 07:43:20|37858.9|37708.9|37859.4|37709.4|37859.4|37709.4|37857.5|37707.5|14
1624002210000|2021-06-18 07:43:30|37859.8|37709.8|37860.6|37710.6|37861.2|37711.2|37859.2|37709.2|15
1624002220000|2021-06-18 07:43:40|37861.1|37711.1|37861.2|37711.2|37861.3|37711.3|37860.8|37710.8|17
1624002230000|2021-06-18 07:43:50|37859.1|37709.1|37847.2|37697.2|37859.3|37709.3|37846.5|37696.5|17
1624002240000|2021-06-18 07:44:00|37846.5|37696.5|37854.3|37704.3|37854.3|37704.3|37844|37694|17
1624002250000|2021-06-18 07:44:10|37854.4|37704.4|37852.2|37702.2|37857.7|37707.7|37851.4|37701.4|23
1624002260000|2021-06-18 07:44:20|37850|37700|37841.2|37691.2|37850.3|37700.3|37835.5|37685.5|22
1624002270000|2021-06-18 07:44:30|37839.4|37689.4|37859.6|37709.6|37859.6|37709.6|37833.5|37683.5|24
1624002280000|2021-06-18 07:44:40|37859.9|37709.9|37864.5|37714.5|37870.2|37720.2|37859|37709|20
1624002290000|2021-06-18 07:44:50|37864.7|37714.7|37867.4|37717.4|37868.2|37718.2|37864.7|37714.7|22
1624002300000|2021-06-18 07:45:00|37867.6|37717.6|37879.6|37729.6|37880.6|37730.6|37867.6|37717.6|21
1624002310000|2021-06-18 07:45:10|37879.5|37729.5|37878.9|37728.9|37879.6|37729.6|37878.9|37728.9|8
1624002320000|2021-06-18 07:45:20|37881.7|37731.7|37879.8|37729.8|37882.1|37732.1|37879.7|37729.7|8
1624002330000|2021-06-18 07:45:30|37882.7|37732.7|37866.8|37716.8|37883.6|37733.6|37866.8|37716.8|20
1624002340000|2021-06-18 07:45:40|37859.4|37709.4|37828.2|37678.2|37860.1|37710.1|37827|37677|26
1624002350000|2021-06-18 07:45:50|37828|37678|37836.5|37686.5|37845.2|37695.2|37823.5|37673.5|19
1624002360000|2021-06-18 07:46:00|37834|37684|37804.6|37654.6|37843.2|37693.2|37804.6|37654.6|26
1624002370000|2021-06-18 07:46:10|37804.3|37654.3|37787.5|37637.5|37804.3|37654.3|37782|37632|26
1624002380000|2021-06-18 07:46:20|37787.9|37637.9|37788.2|37638.2|37795.1|37645.1|37787.9|37637.9|21
1624002390000|2021-06-18 07:46:30|37789|37639|37782.6|37632.6|37789.9|37639.9|37782.6|37632.6|16
1624002400000|2021-06-18 07:46:40|37782.4|37632.4|37779|37629|37782.5|37632.5|37776.4|37626.4|16
1624002410000|2021-06-18 07:46:50|37778.1|37628.1|37801.2|37651.2|37801.2|37651.2|37778.1|37628.1|19
1624002420000|2021-06-18 07:47:00|37800.6|37650.6|37790.5|37640.5|37800.6|37650.6|37789.7|37639.7|18
1624002430000|2021-06-18 07:47:10|37788.6|37638.6|37782.6|37632.6|37789.1|37639.1|37782.6|37632.6|13
1624002440000|2021-06-18 07:47:20|37782.8|37632.8|37788.3|37638.3|37788.8|37638.8|37782.8|37632.8|11
1624002450000|2021-06-18 07:47:30|37787.1|37637.1|37781.9|37631.9|37787.1|37637.1|37781.9|37631.9|11
1624002460000|2021-06-18 07:47:40|37780|37630|37794.4|37644.4|37795.2|37645.2|37780|37630|20
1624002470000|2021-06-18 07:47:50|37792.8|37642.8|37792.6|37642.6|37793.2|37643.2|37785.5|37635.5|17
1624002480000|2021-06-18 07:48:00|37792.2|37642.2|37782.8|37632.8|37792.7|37642.7|37781.4|37631.4|14
1624002490000|2021-06-18 07:48:10|37781.2|37631.2|37781.2|37631.2|37783.2|37633.2|37780.5|37630.5|13
1624002500000|2021-06-18 07:48:20|37780.2|37630.2|37778.9|37628.9|37780.2|37630.2|37778.3|37628.3|11
1624002510000|2021-06-18 07:48:30|37779|37629|37782.7|37632.7|37784|37634|37779|37629|20
1624002520000|2021-06-18 07:48:40|37788.9|37638.9|37792.7|37642.7|37793.6|37643.6|37788.9|37638.9|19
1624002530000|2021-06-18 07:48:50|37791.9|37641.9|37794|37644|37795.6|37645.6|37791.9|37641.9|15
1624002540000|2021-06-18 07:49:00|37795.3|37645.3|37791.9|37641.9|37795.3|37645.3|37788.2|37638.2|16
1624002550000|2021-06-18 07:49:10|37792|37642|37790.6|37640.6|37792|37642|37790.6|37640.6|4
1624002560000|2021-06-18 07:49:20|37790.8|37640.8|37816.5|37666.5|37816.5|37666.5|37790.8|37640.8|25
1624002570000|2021-06-18 07:49:30|37817.5|37667.5|37812.7|37662.7|37818.4|37668.4|37811.5|37661.5|20
1624002580000|2021-06-18 07:49:40|37812.8|37662.8|37810.2|37660.2|37812.8|37662.8|37808.1|37658.1|18
1624002590000|2021-06-18 07:49:50|37810.5|37660.5|37813.2|37663.2|37815.6|37665.6|37810.1|37660.1|14
1624002600000|2021-06-18 07:50:00|37818.7|37668.7|37825.7|37675.7|37825.7|37675.7|37817.3|37667.3|19
1624002610000|2021-06-18 07:50:10|37827.6|37677.6|37825.9|37675.9|37829.8|37679.8|37825.7|37675.7|21
1624002620000|2021-06-18 07:50:20|37824.2|37674.2|37826.1|37676.1|37828.3|37678.3|37824.2|37674.2|12
1624002630000|2021-06-18 07:50:30|37820.7|37670.7|37812.5|37662.5|37820.7|37670.7|37812.5|37662.5|15
1624002640000|2021-06-18 07:50:40|37812.4|37662.4|37804.7|37654.7|37812.5|37662.5|37804.7|37654.7|19
1624002650000|2021-06-18 07:50:50|37804.8|37654.8|37805.9|37655.9|37806.6|37656.6|37800.2|37650.2|14
1624002660000|2021-06-18 07:51:00|37806.4|37656.4|37808|37658|37808|37658|37805.6|37655.6|12
1624002670000|2021-06-18 07:51:10|37807.6|37657.6|37794.7|37644.7|37811.8|37661.8|37793.3|37643.3|21
1624002680000|2021-06-18 07:51:20|37793.3|37643.3|37793.6|37643.6|37793.9|37643.9|37791.5|37641.5|14
1624002690000|2021-06-18 07:51:30|37793.5|37643.5|37790.1|37640.1|37794|37644|37790.1|37640.1|9
1624002700000|2021-06-18 07:51:40|37791|37641|37775.3|37625.3|37792|37642|37775.3|37625.3|15
1624002710000|2021-06-18 07:51:50|37775.7|37625.7|37780.2|37630.2|37782.5|37632.5|37775.7|37625.7|13
1624002720000|2021-06-18 07:52:00|37780.4|37630.4|37775.7|37625.7|37782.3|37632.3|37774.6|37624.6|18
1624002730000|2021-06-18 07:52:10|37774.2|37624.2|37775.5|37625.5|37776.4|37626.4|37773.9|37623.9|14
1624002740000|2021-06-18 07:52:20|37776.5|37626.5|37777.8|37627.8|37777.8|37627.8|37776.5|37626.5|7
1624002750000|2021-06-18 07:52:30|37778.2|37628.2|37778.5|37628.5|37780.2|37630.2|37778.2|37628.2|6
1624002760000|2021-06-18 07:52:40|37777.5|37627.5|37788.9|37638.9|37789.6|37639.6|37777.5|37627.5|8
1624002770000|2021-06-18 07:52:50|37791.6|37641.6|37803|37653|37810|37660|37791.6|37641.6|13
1624002780000|2021-06-18 07:53:00|37804.3|37654.3|37792.8|37642.8|37804.3|37654.3|37789.5|37639.5|11
1624002790000|2021-06-18 07:53:10|37792.6|37642.6|37790.3|37640.3|37795.2|37645.2|37790.3|37640.3|14
1624002800000|2021-06-18 07:53:20|37791.9|37641.9|37793.5|37643.5|37793.8|37643.8|37789.3|37639.3|16
1624002810000|2021-06-18 07:53:30|37791.5|37641.5|37792.5|37642.5|37793|37643|37788.9|37638.9|17
1624002820000|2021-06-18 07:53:40|37792.7|37642.7|37798|37648|37800.2|37650.2|37790.6|37640.6|18
1624002830000|2021-06-18 07:53:50|37799.7|37649.7|37803.4|37653.4|37803.4|37653.4|37798|37648|10
1624002840000|2021-06-18 07:54:00|37807.7|37657.7|37815|37665|37817|37667|37807.7|37657.7|17
1624002850000|2021-06-18 07:54:10|37815.1|37665.1|37819|37669|37820.3|37670.3|37814.6|37664.6|16
1624002860000|2021-06-18 07:54:20|37818.5|37668.5|37822.2|37672.2|37824.6|37674.6|37817.4|37667.4|20
1624002870000|2021-06-18 07:54:30|37822.4|37672.4|37822.9|37672.9|37824.3|37674.3|37822.3|37672.3|17
1624002880000|2021-06-18 07:54:40|37823.2|37673.2|37824.1|37674.1|37825.5|37675.5|37822.7|37672.7|10
1624002890000|2021-06-18 07:54:50|37823.7|37673.7|37822.6|37672.6|37825.7|37675.7|37822.6|37672.6|6
1624002900000|2021-06-18 07:55:00|37821.1|37671.1|37814.6|37664.6|37821.1|37671.1|37813.6|37663.6|21
1624002910000|2021-06-18 07:55:10|37812.1|37662.1|37795.4|37645.4|37812.1|37662.1|37792.5|37642.5|14
1624002920000|2021-06-18 07:55:20|37792.2|37642.2|37787.7|37637.7|37792.2|37642.2|37787.7|37637.7|24
1624002930000|2021-06-18 07:55:30|37788.5|37638.5|37787.5|37637.5|37788.6|37638.6|37787|37637|15
1624002940000|2021-06-18 07:55:40|37785.7|37635.7|37786.1|37636.1|37788|37638|37785.5|37635.5|11
1624002950000|2021-06-18 07:55:50|37785.3|37635.3|37785.9|37635.9|37786|37636|37785.3|37635.3|4
1624002960000|2021-06-18 07:56:00|37786|37636|37795.2|37645.2|37795.2|37645.2|37786|37636|6
1624002970000|2021-06-18 07:56:10|37793.9|37643.9|37798|37648|37800.5|37650.5|37793.9|37643.9|21
1624002980000|2021-06-18 07:56:20|37795.8|37645.8|37795.9|37645.9|37796|37646|37795|37645|13
1624002990000|2021-06-18 07:56:30|37796|37646|37796|37646|37796.5|37646.5|37795.5|37645.5|14
1624003000000|2021-06-18 07:56:40|37796.1|37646.1|37787.8|37637.8|37796.4|37646.4|37787|37637|18
1624003010000|2021-06-18 07:56:50|37785.5|37635.5|37782.1|37632.1|37789.1|37639.1|37782.1|37632.1|22
1624003020000|2021-06-18 07:57:00|37782.6|37632.6|37794.1|37644.1|37794.1|37644.1|37782.6|37632.6|17
1624003030000|2021-06-18 07:57:10|37794.2|37644.2|37794.5|37644.5|37794.8|37644.8|37791.4|37641.4|8
1624003040000|2021-06-18 07:57:20|37790.8|37640.8|37799.1|37649.1|37800.2|37650.2|37790.8|37640.8|17
1624003050000|2021-06-18 07:57:30|37802.1|37652.1|37791.2|37641.2|37802.1|37652.1|37788.3|37638.3|22
1624003060000|2021-06-18 07:57:40|37786.5|37636.5|37788.6|37638.6|37792.5|37642.5|37786.3|37636.3|11
1624003070000|2021-06-18 07:57:50|37788|37638|37788.6|37638.6|37788.6|37638.6|37784.4|37634.4|7
1624003080000|2021-06-18 07:58:00|37785.1|37635.1|37782.3|37632.3|37788.8|37638.8|37775.7|37625.7|18
1624003090000|2021-06-18 07:58:10|37783.5|37633.5|37769.4|37619.4|37784.9|37634.9|37768.8|37618.8|22
1624003100000|2021-06-18 07:58:20|37769.5|37619.5|37771.5|37621.5|37775.5|37625.5|37766.5|37616.5|20
1624003110000|2021-06-18 07:58:30|37771.7|37621.7|37768.8|37618.8|37771.7|37621.7|37762.9|37612.9|15
1624003120000|2021-06-18 07:58:40|37768.9|37618.9|37771.9|37621.9|37771.9|37621.9|37764|37614|13
1624003130000|2021-06-18 07:58:50|37772.9|37622.9|37763.2|37613.2|37772.9|37622.9|37763.2|37613.2|14
1624003140000|2021-06-18 07:59:00|37762.2|37612.2|37781.6|37631.6|37781.6|37631.6|37761.7|37611.7|21
1624003150000|2021-06-18 07:59:10|37770.8|37620.8|37778.7|37628.7|37778.7|37628.7|37770.8|37620.8|22
1624003160000|2021-06-18 07:59:20|37778.4|37628.4|37770.2|37620.2|37778.4|37628.4|37766.6|37616.6|16
1624003170000|2021-06-18 07:59:30|37770.5|37620.5|37767.9|37617.9|37773.2|37623.2|37767.2|37617.2|14
1624003180000|2021-06-18 07:59:40|37772.9|37622.9|37775.3|37625.3|37778.6|37628.6|37771.2|37621.2|18
1624003190000|2021-06-18 07:59:50|37776.3|37626.3|37788.1|37638.1|37788.1|37638.1|37771|37621|21
1624003200000|2021-06-18 08:00:00|37788.5|37638.5|37776.2|37626.2|37788.5|37638.5|37776.2|37626.2|29
1624003210000|2021-06-18 08:00:10|37775.4|37625.4|37783.6|37633.6|37785.1|37635.1|37775.4|37625.4|22
1624003220000|2021-06-18 08:00:20|37781.8|37631.8|37790|37640|37790|37640|37781.8|37631.8|20
1624003230000|2021-06-18 08:00:30|37788.3|37638.3|37787.2|37637.2|37790.6|37640.6|37786.5|37636.5|17
1624003240000|2021-06-18 08:00:40|37786.7|37636.7|37787|37637|37790.6|37640.6|37786.6|37636.6|18
1624003250000|2021-06-18 08:00:50|37787.4|37637.4|37791.3|37641.3|37794.3|37644.3|37787.1|37637.1|13
1624003260000|2021-06-18 08:01:00|37794.5|37644.5|37785.6|37635.6|37794.5|37644.5|37782.8|37632.8|17
1624003270000|2021-06-18 08:01:10|37788.8|37638.8|37790.8|37640.8|37792.1|37642.1|37785.2|37635.2|15
1624003280000|2021-06-18 08:01:20|37788.4|37638.4|37787.6|37637.6|37791.4|37641.4|37785.5|37635.5|20
1624003290000|2021-06-18 08:01:30|37787.5|37637.5|37796|37646|37796.5|37646.5|37785.4|37635.4|26
1624003300000|2021-06-18 08:01:40|37793.8|37643.8|37797.7|37647.7|37798.2|37648.2|37793.6|37643.6|23
1624003310000|2021-06-18 08:01:50|37795.3|37645.3|37795|37645|37797.9|37647.9|37794.8|37644.8|13
1624003320000|2021-06-18 08:02:00|37795.1|37645.1|37800.9|37650.9|37802.3|37652.3|37795|37645|20
1624003330000|2021-06-18 08:02:10|37799.3|37649.3|37799.3|37649.3|37805.1|37655.1|37797.1|37647.1|16
1624003340000|2021-06-18 08:02:20|37798.2|37648.2|37804.9|37654.9|37806.2|37656.2|37798.1|37648.1|16
1624003350000|2021-06-18 08:02:30|37805.9|37655.9|37787.3|37637.3|37807.5|37657.5|37779.5|37629.5|25
1624003360000|2021-06-18 08:02:40|37787.7|37637.7|37776.4|37626.4|37787.7|37637.7|37755.1|37605.1|24
1624003370000|2021-06-18 08:02:50|37776.5|37626.5|37767.3|37617.3|37776.5|37626.5|37753.2|37603.2|22
1624003380000|2021-06-18 08:03:00|37745.1|37595.1|37749.5|37599.5|37758.4|37608.4|37715.8|37565.8|27
1624003390000|2021-06-18 08:03:10|37752.1|37602.1|37720.7|37570.7|37756.6|37606.6|37720.1|37570.1|22
1624003400000|2021-06-18 08:03:20|37720.5|37570.5|37734.8|37584.8|37734.8|37584.8|37714.8|37564.8|26
1624003410000|2021-06-18 08:03:30|37735.9|37585.9|37739.4|37589.4|37743|37593|37735.9|37585.9|29
1624003420000|2021-06-18 08:03:40|37739.9|37589.9|37721.5|37571.5|37739.9|37589.9|37719.3|37569.3|27
1624003430000|2021-06-18 08:03:50|37721.2|37571.2|37674.3|37524.3|37721.2|37571.2|37654.4|37504.4|25
1624003440000|2021-06-18 08:04:00|37677.5|37527.5|37670.7|37520.7|37677.5|37527.5|37664|37514|22
1624003450000|2021-06-18 08:04:10|37671|37521|37659.2|37509.2|37679.3|37529.3|37656.4|37506.4|27
1624003460000|2021-06-18 08:04:20|37659|37509|37666.5|37516.5|37667|37517|37658.7|37508.7|18
1624003470000|2021-06-18 08:04:30|37664.8|37514.8|37673.8|37523.8|37673.8|37523.8|37664.8|37514.8|17
1624003480000|2021-06-18 08:04:40|37671|37521|37679.5|37529.5|37681.4|37531.4|37671|37521|19
1624003490000|2021-06-18 08:04:50|37679.7|37529.7|37686.6|37536.6|37693.3|37543.3|37679.7|37529.7|21
1624003500000|2021-06-18 08:05:00|37686.8|37536.8|37703.3|37553.3|37703.3|37553.3|37686.6|37536.6|19
1624003510000|2021-06-18 08:05:10|37704.1|37554.1|37714|37564|37714|37564|37704.1|37554.1|18
1624003520000|2021-06-18 08:05:20|37717.4|37567.4|37722.5|37572.5|37722.8|37572.8|37715.1|37565.1|17
1624003530000|2021-06-18 08:05:30|37723.2|37573.2|37723.5|37573.5|37727.3|37577.3|37714.5|37564.5|19
1624003540000|2021-06-18 08:05:40|37724.7|37574.7|37772.5|37622.5|37775.7|37625.7|37719.3|37569.3|20
1624003550000|2021-06-18 08:05:50|37772.9|37622.9|37771|37621|37773.1|37623.1|37770.2|37620.2|20
1624003560000|2021-06-18 08:06:00|37770.6|37620.6|37803.8|37653.8|37803.8|37653.8|37770.6|37620.6|19
1624003570000|2021-06-18 08:06:10|37811|37661|37855.2|37705.2|37857.7|37707.7|37811|37661|28
1624003580000|2021-06-18 08:06:20|37843.4|37693.4|37868.1|37718.1|37873.1|37723.1|37837.7|37687.7|26
1624003590000|2021-06-18 08:06:30|37870.7|37720.7|37884|37734|37884|37734|37870.5|37720.5|25
1624003600000|2021-06-18 08:06:40|37884.8|37734.8|37900.6|37750.6|37922.4|37772.4|37884.3|37734.3|27
1624003610000|2021-06-18 08:06:50|37906.3|37756.3|37891.6|37741.6|37906.7|37756.7|37883.6|37733.6|26
1624003620000|2021-06-18 08:07:00|37896.3|37746.3|37928.1|37778.1|37929.3|37779.3|37895.9|37745.9|28
1624003630000|2021-06-18 08:07:10|37927.9|37777.9|37932.8|37782.8|37933.2|37783.2|37919|37769|28
1624003640000|2021-06-18 08:07:20|37933.6|37783.6|37922.2|37772.2|37942.2|37792.2|37917.3|37767.3|26
1624003650000|2021-06-18 08:07:30|37921.7|37771.7|37901|37751|37930|37780|37901|37751|25
1624003660000|2021-06-18 08:07:40|37900.2|37750.2|37898.7|37748.7|37907.7|37757.7|37898.7|37748.7|21
1624003670000|2021-06-18 08:07:50|37899.5|37749.5|37899.8|37749.8|37899.8|37749.8|37897.2|37747.2|15
1624003680000|2021-06-18 08:08:00|37901.5|37751.5|37838.1|37688.1|37901.5|37751.5|37838.1|37688.1|25
1624003690000|2021-06-18 08:08:10|37839.1|37689.1|37867.7|37717.7|37888.4|37738.4|37832.7|37682.7|20
1624003700000|2021-06-18 08:08:20|37863.9|37713.9|37900.7|37750.7|37900.7|37750.7|37863.9|37713.9|26
1624003710000|2021-06-18 08:08:30|37900.5|37750.5|37889.1|37739.1|37902.5|37752.5|37887.8|37737.8|26
1624003720000|2021-06-18 08:08:40|37888.8|37738.8|37882.6|37732.6|37890|37740|37873.4|37723.4|24
1624003730000|2021-06-18 08:08:50|37882.7|37732.7|37888.1|37738.1|37888.6|37738.6|37882.6|37732.6|16
1624003740000|2021-06-18 08:09:00|37888.4|37738.4|37913.1|37763.1|37913.2|37763.2|37888.4|37738.4|21
1624003750000|2021-06-18 08:09:10|37915.5|37765.5|37915.4|37765.4|37919.7|37769.7|37913.9|37763.9|24
1624003760000|2021-06-18 08:09:20|37916.6|37766.6|37919.1|37769.1|37949|37799|37915.3|37765.3|24
1624003770000|2021-06-18 08:09:30|37918.7|37768.7|37890.1|37740.1|37919.8|37769.8|37890.1|37740.1|27
1624003780000|2021-06-18 08:09:40|37889.9|37739.9|37925|37775|37927.2|37777.2|37887.4|37737.4|24
1624003790000|2021-06-18 08:09:50|37916.2|37766.2|37933.1|37783.1|37934.2|37784.2|37916.2|37766.2|27
1624003800000|2021-06-18 08:10:00|37929.8|37779.8|37937.8|37787.8|37937.8|37787.8|37929.8|37779.8|24
1624003810000|2021-06-18 08:10:10|37938.5|37788.5|37923.7|37773.7|37944.8|37794.8|37923.7|37773.7|27
1624003820000|2021-06-18 08:10:20|37922.6|37772.6|37916.5|37766.5|37922.6|37772.6|37902.9|37752.9|28
1624003830000|2021-06-18 08:10:30|37917|37767|37935.1|37785.1|37936.3|37786.3|37916.7|37766.7|27
1624003840000|2021-06-18 08:10:40|37934.2|37784.2|37926|37776|37934.2|37784.2|37925.5|37775.5|14
1624003850000|2021-06-18 08:10:50|37925.5|37775.5|37925.5|37775.5|37926.6|37776.6|37925.4|37775.4|8
1624003860000|2021-06-18 08:11:00|37931.6|37781.6|37927.7|37777.7|37931.6|37781.6|37922.6|37772.6|17
1624003870000|2021-06-18 08:11:10|37927|37777|37910.2|37760.2|37927|37777|37910.2|37760.2|23
1624003880000|2021-06-18 08:11:20|37909.2|37759.2|37902.4|37752.4|37909.2|37759.2|37902.1|37752.1|20
1624003890000|2021-06-18 08:11:30|37902|37752|37914.9|37764.9|37915.8|37765.8|37902|37752|22
1624003900000|2021-06-18 08:11:40|37914.2|37764.2|37915.8|37765.8|37916|37766|37910.5|37760.5|22
1624003910000|2021-06-18 08:11:50|37916.5|37766.5|37916.7|37766.7|37916.8|37766.8|37911|37761|24
1624003920000|2021-06-18 08:12:00|37917|37767|37907|37757|37917|37767|37904|37754|20
1624003930000|2021-06-18 08:12:10|37907.5|37757.5|37905.9|37755.9|37908|37758|37905.4|37755.4|20
1624003940000|2021-06-18 08:12:20|37905|37755|37906.2|37756.2|37906.9|37756.9|37903.4|37753.4|22
1624003950000|2021-06-18 08:12:30|37906.9|37756.9|37909|37759|37909.2|37759.2|37905.5|37755.5|22
1624003960000|2021-06-18 08:12:40|37907.9|37757.9|37904.1|37754.1|37908.2|37758.2|37896.6|37746.6|16
1624003970000|2021-06-18 08:12:50|37904|37754|37912.3|37762.3|37912.3|37762.3|37900.3|37750.3|19
1624003980000|2021-06-18 08:13:00|37912.2|37762.2|37907.2|37757.2|37913.3|37763.3|37907|37757|8
1624003990000|2021-06-18 08:13:10|37906.9|37756.9|37903.9|37753.9|37907.2|37757.2|37903|37753|9
1624004000000|2021-06-18 08:13:20|37901.9|37751.9|37893.4|37743.4|37901.9|37751.9|37887.9|37737.9|17
1624004010000|2021-06-18 08:13:30|37893.2|37743.2|37901.2|37751.2|37902.9|37752.9|37893.2|37743.2|18
1624004020000|2021-06-18 08:13:40|37898.7|37748.7|37898.2|37748.2|37902.7|37752.7|37897.1|37747.1|14
1624004030000|2021-06-18 08:13:50|37898.3|37748.3|37901.2|37751.2|37905.2|37755.2|37898.3|37748.3|17
1624004040000|2021-06-18 08:14:00|37899.2|37749.2|37908.3|37758.3|37908.3|37758.3|37897.8|37747.8|21
1624004050000|2021-06-18 08:14:10|37910.5|37760.5|37902.1|37752.1|37913.6|37763.6|37895.5|37745.5|24
1624004060000|2021-06-18 08:14:20|37900.6|37750.6|37905.7|37755.7|37907|37757|37900|37750|19
1624004070000|2021-06-18 08:14:30|37905.8|37755.8|37897.2|37747.2|37906.9|37756.9|37897.2|37747.2|17
1624004080000|2021-06-18 08:14:40|37897.3|37747.3|37898.2|37748.2|37898.4|37748.4|37895.5|37745.5|8
1624004090000|2021-06-18 08:14:50|37897.8|37747.8|37885.8|37735.8|37898.2|37748.2|37882.7|37732.7|15
1624004100000|2021-06-18 08:15:00|37885.6|37735.6|37898.1|37748.1|37898.1|37748.1|37885.5|37735.5|21
1624004110000|2021-06-18 08:15:10|37895.7|37745.7|37900.3|37750.3|37901.8|37751.8|37895|37745|23
1624004120000|2021-06-18 08:15:20|37900.2|37750.2|37904.8|37754.8|37905.2|37755.2|37900.2|37750.2|17
1624004130000|2021-06-18 08:15:30|37905|37755|37920.8|37770.8|37921.3|37771.3|37905|37755|16
1624004140000|2021-06-18 08:15:40|37921.9|37771.9|37927.9|37777.9|37927.9|37777.9|37920.6|37770.6|10
1624004150000|2021-06-18 08:15:50|37928.1|37778.1|37930.2|37780.2|37930.4|37780.4|37928|37778|14
1624004160000|2021-06-18 08:16:00|37927.4|37777.4|37929.3|37779.3|37929.3|37779.3|37927.4|37777.4|11
1624004170000|2021-06-18 08:16:10|37929.5|37779.5|37937.6|37787.6|37938.7|37788.7|37929.5|37779.5|8
1624004180000|2021-06-18 08:16:20|37937.1|37787.1|37953.1|37803.1|37957.1|37807.1|37937|37787|18
1624004190000|2021-06-18 08:16:30|37950.8|37800.8|37937.3|37787.3|37952.7|37802.7|37937.3|37787.3|22
1624004200000|2021-06-18 08:16:40|37936.7|37786.7|37926.5|37776.5|37939.7|37789.7|37921.1|37771.1|25
1624004210000|2021-06-18 08:16:50|37928.2|37778.2|37931.1|37781.1|37937.7|37787.7|37928.2|37778.2|20
1624004220000|2021-06-18 08:17:00|37931.3|37781.3|37929.8|37779.8|37933.1|37783.1|37927.3|37777.3|20
1624004230000|2021-06-18 08:17:10|37928.6|37778.6|37935.4|37785.4|37935.4|37785.4|37928.2|37778.2|18
1624004240000|2021-06-18 08:17:20|37935.5|37785.5|37934.2|37784.2|37935.5|37785.5|37931|37781|17
1624004250000|2021-06-18 08:17:30|37932.9|37782.9|37923|37773|37935.2|37785.2|37923|37773|20
1624004260000|2021-06-18 08:17:40|37920.5|37770.5|37919.6|37769.6|37920.6|37770.6|37912.3|37762.3|22
1624004270000|2021-06-18 08:17:50|37920.6|37770.6|37924.2|37774.2|37924.2|37774.2|37919.7|37769.7|16
1624004280000|2021-06-18 08:18:00|37923.6|37773.6|37933.9|37783.9|37934.3|37784.3|37922|37772|10
1624004290000|2021-06-18 08:18:10|37936.2|37786.2|37940|37790|37941.4|37791.4|37934.3|37784.3|25
1624004300000|2021-06-18 08:18:20|37939.5|37789.5|37934.2|37784.2|37939.5|37789.5|37931.6|37781.6|13
1624004310000|2021-06-18 08:18:30|37932.6|37782.6|37927.9|37777.9|37934.2|37784.2|37926.5|37776.5|15
1624004320000|2021-06-18 08:18:40|37927|37777|37913.4|37763.4|37928.6|37778.6|37907.1|37757.1|15
1624004330000|2021-06-18 08:18:50|37912|37762|37894.6|37744.6|37912.2|37762.2|37894.6|37744.6|13
1624004340000|2021-06-18 08:19:00|37896.6|37746.6|37895.7|37745.7|37905|37755|37889.7|37739.7|24
1624004350000|2021-06-18 08:19:10|37895.4|37745.4|37898.1|37748.1|37910.6|37760.6|37895.4|37745.4|23
1624004360000|2021-06-18 08:19:20|37897.7|37747.7|37891.1|37741.1|37897.7|37747.7|37889.1|37739.1|21
1624004370000|2021-06-18 08:19:30|37890.7|37740.7|37900.5|37750.5|37901.6|37751.6|37890.7|37740.7|23
1624004380000|2021-06-18 08:19:40|37900|37750|37897.2|37747.2|37900|37750|37896.5|37746.5|17
1624004390000|2021-06-18 08:19:50|37897.1|37747.1|37894.7|37744.7|37897.1|37747.1|37887|37737|16
1624004400000|2021-06-18 08:20:00|37895.1|37745.1|37902.3|37752.3|37902.3|37752.3|37890.2|37740.2|16
1624004410000|2021-06-18 08:20:10|37902.4|37752.4|37903.6|37753.6|37903.6|37753.6|37902.3|37752.3|10
1624004420000|2021-06-18 08:20:20|37904.6|37754.6|37903.4|37753.4|37907.2|37757.2|37903.4|37753.4|12
1624004430000|2021-06-18 08:20:30|37904.1|37754.1|37907.1|37757.1|37907.1|37757.1|37904.1|37754.1|12
1624004440000|2021-06-18 08:20:40|37907.3|37757.3|37909.7|37759.7|37910.4|37760.4|37907.3|37757.3|17
1624004450000|2021-06-18 08:20:50|37910.5|37760.5|37907.9|37757.9|37910.7|37760.7|37907.7|37757.7|14
1624004460000|2021-06-18 08:21:00|37908.2|37758.2|37907.3|37757.3|37908.2|37758.2|37906.9|37756.9|10
1624004470000|2021-06-18 08:21:10|37907.1|37757.1|37908.4|37758.4|37910.9|37760.9|37907.1|37757.1|9
1624004480000|2021-06-18 08:21:20|37908.6|37758.6|37923.1|37773.1|37924.2|37774.2|37906.3|37756.3|17
1624004490000|2021-06-18 08:21:30|37922.3|37772.3|37923.7|37773.7|37929.5|37779.5|37920.2|37770.2|21
1624004500000|2021-06-18 08:21:40|37923.9|37773.9|37927.6|37777.6|37930.2|37780.2|37923.5|37773.5|15
1624004510000|2021-06-18 08:21:50|37927.1|37777.1|37922.5|37772.5|37933|37783|37921.1|37771.1|20
1624004520000|2021-06-18 08:22:00|37923.3|37773.3|37934|37784|37934|37784|37921|37771|20
1624004530000|2021-06-18 08:22:10|37933.8|37783.8|37933.2|37783.2|37935.3|37785.3|37932|37782|22
1624004540000|2021-06-18 08:22:20|37933.1|37783.1|37937.6|37787.6|37937.8|37787.8|37933.1|37783.1|13
1624004550000|2021-06-18 08:22:30|37936.8|37786.8|37942.8|37792.8|37943.8|37793.8|37936.8|37786.8|16
1624004560000|2021-06-18 08:22:40|37942.9|37792.9|37940.3|37790.3|37946.5|37796.5|37940.3|37790.3|19
1624004570000|2021-06-18 08:22:50|37940.4|37790.4|37944.7|37794.7|37945.8|37795.8|37940.4|37790.4|12
1624004580000|2021-06-18 08:23:00|37944.8|37794.8|37946.1|37796.1|37947.6|37797.6|37944.8|37794.8|20
1624004590000|2021-06-18 08:23:10|37945.9|37795.9|37944.3|37794.3|37948.8|37798.8|37943.8|37793.8|19
1624004600000|2021-06-18 08:23:20|37943.8|37793.8|37944.8|37794.8|37944.8|37794.8|37943.8|37793.8|12
1624004610000|2021-06-18 08:23:30|37944.9|37794.9|37933.8|37783.8|37944.9|37794.9|37931.4|37781.4|13
1624004620000|2021-06-18 08:23:40|37935.9|37785.9|37930.1|37780.1|37935.9|37785.9|37930.1|37780.1|12
1624004630000|2021-06-18 08:23:50|37929.9|37779.9|37933.8|37783.8|37938.8|37788.8|37925.2|37775.2|25
1624004640000|2021-06-18 08:24:00|37935|37785|37947.5|37797.5|37952.8|37802.8|37933.1|37783.1|21
1624004650000|2021-06-18 08:24:10|37948.6|37798.6|37946.7|37796.7|37949.9|37799.9|37946.7|37796.7|19
1624004660000|2021-06-18 08:24:20|37947.4|37797.4|37958.9|37808.9|37958.9|37808.9|37947.4|37797.4|11
1624004670000|2021-06-18 08:24:30|37975|37825|37980.8|37830.8|37986.2|37836.2|37975|37825|25
1624004680000|2021-06-18 08:24:40|37979.2|37829.2|37974.5|37824.5|37979.2|37829.2|37972.4|37822.4|20
1624004690000|2021-06-18 08:24:50|37974|37824|37974.3|37824.3|37978.8|37828.8|37973.3|37823.3|13
1624004700000|2021-06-18 08:25:00|37974.2|37824.2|37980.7|37830.7|37980.7|37830.7|37973|37823|14
1624004710000|2021-06-18 08:25:10|37979.3|37829.3|37986.2|37836.2|37987.7|37837.7|37979.3|37829.3|19
1624004720000|2021-06-18 08:25:20|37982.9|37832.9|37987.4|37837.4|37996|37846|37982.9|37832.9|22
1624004730000|2021-06-18 08:25:30|37986.4|37836.4|37991.1|37841.1|37991.1|37841.1|37986.4|37836.4|12
1624004740000|2021-06-18 08:25:40|37991|37841|37991.1|37841.1|37993.7|37843.7|37991|37841|7
1624004750000|2021-06-18 08:25:50|37991.2|37841.2|37985.9|37835.9|37991.2|37841.2|37983.6|37833.6|17
1624004760000|2021-06-18 08:26:00|37985.2|37835.2|37989.2|37839.2|37990.3|37840.3|37985|37835|16
1624004770000|2021-06-18 08:26:10|37989.8|37839.8|37987.8|37837.8|37989.8|37839.8|37987.1|37837.1|15
1624004780000|2021-06-18 08:26:20|37987.7|37837.7|37977.3|37827.3|37987.8|37837.8|37974.8|37824.8|24
1624004790000|2021-06-18 08:26:30|37977.7|37827.7|37978.7|37828.7|37979.4|37829.4|37976.8|37826.8|14
1624004800000|2021-06-18 08:26:40|37979.4|37829.4|37982.1|37832.1|37984.2|37834.2|37978|37828|20
1624004810000|2021-06-18 08:26:50|37984.4|37834.4|37982.3|37832.3|37984.4|37834.4|37979.8|37829.8|18
1624004820000|2021-06-18 08:27:00|37981.6|37831.6|37981.5|37831.5|37981.7|37831.7|37981.5|37831.5|6
1624004830000|2021-06-18 08:27:10|37980.6|37830.6|37982.1|37832.1|37983.6|37833.6|37980.2|37830.2|12
1624004840000|2021-06-18 08:27:20|37982.5|37832.5|37960|37810|37983.3|37833.3|37959.9|37809.9|23
1624004850000|2021-06-18 08:27:30|37959.7|37809.7|37953|37803|37959.9|37809.9|37951.8|37801.8|22
1624004860000|2021-06-18 08:27:40|37953.1|37803.1|37955.4|37805.4|37955.4|37805.4|37951.8|37801.8|19
1624004870000|2021-06-18 08:27:50|37955.6|37805.6|37962.3|37812.3|37962.3|37812.3|37954.9|37804.9|17
1624004880000|2021-06-18 08:28:00|37957.4|37807.4|37964.8|37814.8|37964.8|37814.8|37953.6|37803.6|22
1624004890000|2021-06-18 08:28:10|37966.4|37816.4|37965.1|37815.1|37966.9|37816.9|37963.6|37813.6|18
1624004900000|2021-06-18 08:28:20|37964.5|37814.5|37969.8|37819.8|37970.1|37820.1|37962.7|37812.7|21
1624004910000|2021-06-18 08:28:30|37969.6|37819.6|37987.7|37837.7|37987.7|37837.7|37969.6|37819.6|23
1624004920000|2021-06-18 08:28:40|37987.8|37837.8|37986.5|37836.5|37987.8|37837.8|37980.7|37830.7|23
1624004930000|2021-06-18 08:28:50|37986.3|37836.3|37986.2|37836.2|37988.8|37838.8|37985.8|37835.8|12
1624004940000|2021-06-18 08:29:00|37986.6|37836.6|37996.3|37846.3|37999.1|37849.1|37986.6|37836.6|19
1624004950000|2021-06-18 08:29:10|37996.2|37846.2|37994.1|37844.1|37996.8|37846.8|37993.1|37843.1|20
1624004960000|2021-06-18 08:29:20|37994.6|37844.6|37986.7|37836.7|37996.7|37846.7|37986.7|37836.7|19
1624004970000|2021-06-18 08:29:30|37995.4|37845.4|37996.4|37846.4|37998.4|37848.4|37992.6|37842.6|12
1624004980000|2021-06-18 08:29:40|37995.7|37845.7|37994.6|37844.6|37998.8|37848.8|37994.1|37844.1|16
1624004990000|2021-06-18 08:29:50|37995.3|37845.3|37988.6|37838.6|37997.7|37847.7|37987.5|37837.5|14
1624005000000|2021-06-18 08:30:00|37990.6|37840.6|37998.2|37848.2|37999.8|37849.8|37989.8|37839.8|19
1624005010000|2021-06-18 08:30:10|37998.5|37848.5|37998.9|37848.9|38000.4|37850.4|37998.5|37848.5|7
1624005020000|2021-06-18 08:30:20|37999|37849|38017|37867|38020.7|37870.7|37999|37849|22
1624005030000|2021-06-18 08:30:30|38018.6|37868.6|38016|37866|38019.9|37869.9|38015.2|37865.2|21
1624005040000|2021-06-18 08:30:40|38022.9|37872.9|38020.6|37870.6|38022.9|37872.9|38016.2|37866.2|21
1624005050000|2021-06-18 08:30:50|38021.8|37871.8|38014.8|37864.8|38024.7|37874.7|38013.9|37863.9|21
1624005060000|2021-06-18 08:31:00|38016.1|37866.1|38012.1|37862.1|38016.2|37866.2|38005.1|37855.1|18
1624005070000|2021-06-18 08:31:10|38008.5|37858.5|38006|37856|38012.3|37862.3|38004.2|37854.2|24
1624005080000|2021-06-18 08:31:20|38005.7|37855.7|38006.9|37856.9|38006.9|37856.9|38002.6|37852.6|17
1624005090000|2021-06-18 08:31:30|38006.3|37856.3|38006|37856|38007.4|37857.4|38004.3|37854.3|17
1624005100000|2021-06-18 08:31:40|38007.6|37857.6|37999.1|37849.1|38009.4|37859.4|37998.8|37848.8|21
1624005110000|2021-06-18 08:31:50|37998.5|37848.5|37996.2|37846.2|37998.9|37848.9|37996.2|37846.2|11
1624005120000|2021-06-18 08:32:00|37996.6|37846.6|37995.1|37845.1|37998.1|37848.1|37995|37845|14
1624005130000|2021-06-18 08:32:10|37994.7|37844.7|37994.2|37844.2|37996.2|37846.2|37993.9|37843.9|15
1624005140000|2021-06-18 08:32:20|37995.3|37845.3|37989.5|37839.5|37996.4|37846.4|37989.5|37839.5|21
1624005150000|2021-06-18 08:32:30|37992.1|37842.1|37986.4|37836.4|37993.6|37843.6|37983.2|37833.2|19
1624005160000|2021-06-18 08:32:40|37985.8|37835.8|37982.4|37832.4|37987|37837|37982.1|37832.1|26
1624005170000|2021-06-18 08:32:50|37980.7|37830.7|37975.9|37825.9|37980.8|37830.8|37974.4|37824.4|17
1624005180000|2021-06-18 08:33:00|37973.3|37823.3|37955.7|37805.7|37974.3|37824.3|37955.6|37805.6|26
1624005190000|2021-06-18 08:33:10|37954.3|37804.3|37955.9|37805.9|37956.1|37806.1|37954.3|37804.3|9
1624005200000|2021-06-18 08:33:20|37956.5|37806.5|37962.3|37812.3|37965.7|37815.7|37956.5|37806.5|22
1624005210000|2021-06-18 08:33:30|37960.5|37810.5|37963|37813|37964|37814|37955.2|37805.2|19
1624005220000|2021-06-18 08:33:40|37961.3|37811.3|37958.2|37808.2|37962.7|37812.7|37958.2|37808.2|21
1624005230000|2021-06-18 08:33:50|37959.7|37809.7|37959.4|37809.4|37959.7|37809.7|37954.9|37804.9|17
1624005240000|2021-06-18 08:34:00|37956.6|37806.6|37958.4|37808.4|37959.6|37809.6|37955.7|37805.7|13
1624005250000|2021-06-18 08:34:10|37958.2|37808.2|37959.6|37809.6|37961.2|37811.2|37957.5|37807.5|20
1624005260000|2021-06-18 08:34:20|37959.9|37809.9|37951|37801|37960.2|37810.2|37946.7|37796.7|23
1624005270000|2021-06-18 08:34:30|37950.1|37800.1|37953.5|37803.5|37953.5|37803.5|37950.1|37800.1|18
1624005280000|2021-06-18 08:34:40|37951|37801|37949|37799|37953.5|37803.5|37949|37799|13
1624005290000|2021-06-18 08:34:50|37950.2|37800.2|37953.5|37803.5|37955.4|37805.4|37949.6|37799.6|7
1624005300000|2021-06-18 08:35:00|37952.3|37802.3|37964.4|37814.4|37964.5|37814.5|37952.3|37802.3|19
1624005310000|2021-06-18 08:35:10|37964.3|37814.3|37963.5|37813.5|37967.9|37817.9|37963.5|37813.5|23
1624005320000|2021-06-18 08:35:20|37966.5|37816.5|37969.3|37819.3|37970.6|37820.6|37966.5|37816.5|12
1624005330000|2021-06-18 08:35:30|37970.3|37820.3|37971.2|37821.2|37971.2|37821.2|37969.1|37819.1|12
1624005340000|2021-06-18 08:35:40|37971.1|37821.1|37970.8|37820.8|37971.2|37821.2|37967.3|37817.3|11
1624005350000|2021-06-18 08:35:50|37970.6|37820.6|37969|37819|37972.4|37822.4|37968.1|37818.1|20
1624005360000|2021-06-18 08:36:00|37968|37818|37968.3|37818.3|37968.4|37818.4|37968|37818|8
1624005370000|2021-06-18 08:36:10|37968.4|37818.4|37966.3|37816.3|37968.4|37818.4|37966.2|37816.2|13
1624005380000|2021-06-18 08:36:20|37964.9|37814.9|37964.1|37814.1|37966.2|37816.2|37964.1|37814.1|9
1624005390000|2021-06-18 08:36:30|37964.2|37814.2|37964.2|37814.2|37965.6|37815.6|37964.1|37814.1|9
1624005400000|2021-06-18 08:36:40|37964.9|37814.9|37962.1|37812.1|37964.9|37814.9|37962.1|37812.1|4
1624005410000|2021-06-18 08:36:50|37962.3|37812.3|37950.8|37800.8|37962.4|37812.4|37949.3|37799.3|20
1624005420000|2021-06-18 08:37:00|37950.6|37800.6|37959.4|37809.4|37960.5|37810.5|37950.3|37800.3|14
1624005430000|2021-06-18 08:37:10|37959.3|37809.3|37965.3|37815.3|37966.3|37816.3|37958.2|37808.2|19
1624005440000|2021-06-18 08:37:20|37964.5|37814.5|37962.8|37812.8|37965.8|37815.8|37962.3|37812.3|15
1624005450000|2021-06-18 08:37:30|37967.6|37817.6|37966.9|37816.9|37967.6|37817.6|37966.3|37816.3|9
1624005460000|2021-06-18 08:37:40|37968.7|37818.7|37964.9|37814.9|37968.7|37818.7|37964.9|37814.9|11
1624005470000|2021-06-18 08:37:50|37964.7|37814.7|37978.4|37828.4|37980.9|37830.9|37964.7|37814.7|17
1624005480000|2021-06-18 08:38:00|37979.7|37829.7|37979.7|37829.7|37980.6|37830.6|37978.2|37828.2|18
1624005490000|2021-06-18 08:38:10|37978.7|37828.7|37979.4|37829.4|37980.7|37830.7|37978.2|37828.2|18
1624005500000|2021-06-18 08:38:20|37978.5|37828.5|37979.4|37829.4|37979.6|37829.6|37977.6|37827.6|15
1624005510000|2021-06-18 08:38:30|37979|37829|37975.7|37825.7|37979|37829|37975.4|37825.4|5
1624005520000|2021-06-18 08:38:40|37975.4|37825.4|37975|37825|37976.7|37826.7|37971.9|37821.9|9
1624005530000|2021-06-18 08:38:50|37976.4|37826.4|37975.7|37825.7|37976.4|37826.4|37972.8|37822.8|13
1624005540000|2021-06-18 08:39:00|37975.6|37825.6|37989.7|37839.7|37991.4|37841.4|37975.6|37825.6|9
1624005550000|2021-06-18 08:39:10|37988.3|37838.3|37988.7|37838.7|37988.7|37838.7|37986.5|37836.5|4
1624005560000|2021-06-18 08:39:20|37986|37836|37993.6|37843.6|37993.6|37843.6|37984.3|37834.3|12
1624005570000|2021-06-18 08:39:30|37991.6|37841.6|37997.1|37847.1|37997.1|37847.1|37991.6|37841.6|8
1624005580000|2021-06-18 08:39:40|37996.4|37846.4|37999.7|37849.7|38001.4|37851.4|37996.4|37846.4|16
1624005590000|2021-06-18 08:39:50|38000.8|37850.8|38001.3|37851.3|38002.3|37852.3|38000.8|37850.8|17
1624005600000|2021-06-18 08:40:00|38002.5|37852.5|38002.9|37852.9|38002.9|37852.9|38001.8|37851.8|6
1624005610000|2021-06-18 08:40:10|38002.7|37852.7|37995.8|37845.8|38002.7|37852.7|37993.1|37843.1|19
1624005620000|2021-06-18 08:40:20|37995.9|37845.9|37996.3|37846.3|37997.5|37847.5|37995.6|37845.6|20
1624005630000|2021-06-18 08:40:30|37995.5|37845.5|37996.7|37846.7|37996.7|37846.7|37995.5|37845.5|8
1624005640000|2021-06-18 08:40:40|37996.8|37846.8|37983.9|37833.9|37996.8|37846.8|37983.4|37833.4|16
1624005650000|2021-06-18 08:40:50|37983.4|37833.4|37981|37831|37984|37834|37977.5|37827.5|15
1624005660000|2021-06-18 08:41:00|37980.8|37830.8|37982.5|37832.5|37984|37834|37979.7|37829.7|12
1624005670000|2021-06-18 08:41:10|37982.6|37832.6|37990.8|37840.8|37990.8|37840.8|37981.5|37831.5|20
1624005680000|2021-06-18 08:41:20|37991.2|37841.2|37993.7|37843.7|37993.7|37843.7|37991.2|37841.2|14
1624005690000|2021-06-18 08:41:30|37991.4|37841.4|37992.4|37842.4|37993.5|37843.5|37990.8|37840.8|10
1624005700000|2021-06-18 08:41:40|37992.9|37842.9|37996.7|37846.7|37996.8|37846.8|37991.4|37841.4|23
1624005710000|2021-06-18 08:41:50|37996.8|37846.8|37996.6|37846.6|37996.9|37846.9|37996.5|37846.5|7
1624005720000|2021-06-18 08:42:00|37996.4|37846.4|37995.7|37845.7|37997.1|37847.1|37995.7|37845.7|8
1624005730000|2021-06-18 08:42:10|37995.2|37845.2|37994.5|37844.5|37996.1|37846.1|37994|37844|8
1624005740000|2021-06-18 08:42:20|37994.9|37844.9|38003.8|37853.8|38003.8|37853.8|37994.4|37844.4|16
1624005750000|2021-06-18 08:42:30|38005.8|37855.8|37995.7|37845.7|38005.9|37855.9|37994.4|37844.4|20
1624005760000|2021-06-18 08:42:40|37994.2|37844.2|37987.8|37837.8|37994.2|37844.2|37986.6|37836.6|19
1624005770000|2021-06-18 08:42:50|37986.8|37836.8|37979.7|37829.7|37987.5|37837.5|37976.7|37826.7|18
1624005780000|2021-06-18 08:43:00|37981.9|37831.9|37976.3|37826.3|37981.9|37831.9|37974.7|37824.7|16
1624005790000|2021-06-18 08:43:10|37976.1|37826.1|37975.1|37825.1|37977.4|37827.4|37975.1|37825.1|6
1624005800000|2021-06-18 08:43:20|37974.5|37824.5|37967.9|37817.9|37974.9|37824.9|37965.7|37815.7|15
1624005810000|2021-06-18 08:43:30|37967.4|37817.4|37962.7|37812.7|37968|37818|37961.8|37811.8|18
1624005820000|2021-06-18 08:43:40|37958.9|37808.9|37958.3|37808.3|37962.6|37812.6|37956.2|37806.2|16
1624005830000|2021-06-18 08:43:50|37958.2|37808.2|37958.1|37808.1|37958.3|37808.3|37958.1|37808.1|5
1624005840000|2021-06-18 08:44:00|37957.2|37807.2|37953|37803|37958|37808|37951.8|37801.8|10
1624005850000|2021-06-18 08:44:10|37952.3|37802.3|37955|37805|37955|37805|37951.8|37801.8|6
1624005860000|2021-06-18 08:44:20|37955.8|37805.8|37955|37805|37955.8|37805.8|37954.2|37804.2|6
1624005870000|2021-06-18 08:44:30|37952|37802|37951.2|37801.2|37955.1|37805.1|37951.2|37801.2|11
1624005880000|2021-06-18 08:44:40|37951.9|37801.9|37951.8|37801.8|37952.6|37802.6|37951.7|37801.7|10
1624005890000|2021-06-18 08:44:50|37951.5|37801.5|37951.5|37801.5|37951.5|37801.5|37951.5|37801.5|1
1624005900000|2021-06-18 08:45:00|37955.4|37805.4|37972|37822|37974.3|37824.3|37955|37805|21
1624005910000|2021-06-18 08:45:10|37970.9|37820.9|37969.1|37819.1|37971.9|37821.9|37964.8|37814.8|12
1624005920000|2021-06-18 08:45:20|37969.7|37819.7|37976|37826|37976.3|37826.3|37969.7|37819.7|7
1624005930000|2021-06-18 08:45:30|37975.3|37825.3|37982.9|37832.9|37983.1|37833.1|37975.1|37825.1|9
1624005940000|2021-06-18 08:45:40|37982.7|37832.7|37982.2|37832.2|37983.1|37833.1|37982.2|37832.2|5
1624005950000|2021-06-18 08:45:50|37982.5|37832.5|37982.3|37832.3|37983.2|37833.2|37981.1|37831.1|10
1624005960000|2021-06-18 08:46:00|37982.7|37832.7|37985.3|37835.3|37985.6|37835.6|37980.7|37830.7|14
1624005970000|2021-06-18 08:46:10|37985.4|37835.4|37984.5|37834.5|37988.5|37838.5|37984.5|37834.5|12
1624005980000|2021-06-18 08:46:20|37984.9|37834.9|37984.9|37834.9|37984.9|37834.9|37984.5|37834.5|5
1624005990000|2021-06-18 08:46:30|37985.9|37835.9|37985.7|37835.7|37985.9|37835.9|37985.4|37835.4|9
1624006000000|2021-06-18 08:46:40|37985.6|37835.6|37985.8|37835.8|37986.4|37836.4|37985.6|37835.6|5
1624006010000|2021-06-18 08:46:50|37986.4|37836.4|37984.7|37834.7|37987.4|37837.4|37984.7|37834.7|6
1624006020000|2021-06-18 08:47:00|37980.1|37830.1|37958.9|37808.9|37980.1|37830.1|37957.3|37807.3|22
1624006030000|2021-06-18 08:47:10|37959.4|37809.4|37954|37804|37960.1|37810.1|37952.6|37802.6|18
1624006040000|2021-06-18 08:47:20|37953.9|37803.9|37949.6|37799.6|37954.4|37804.4|37949.4|37799.4|23
1624006050000|2021-06-18 08:47:30|37949.7|37799.7|37938.7|37788.7|37950.5|37800.5|37938.7|37788.7|21
1624006060000|2021-06-18 08:47:40|37940.3|37790.3|37937.9|37787.9|37940.3|37790.3|37927.2|37777.2|27
1624006070000|2021-06-18 08:47:50|37938.3|37788.3|37935.3|37785.3|37938.5|37788.5|37933.8|37783.8|21
1624006080000|2021-06-18 08:48:00|37935.1|37785.1|37949.2|37799.2|37949.2|37799.2|37935.1|37785.1|21
1624006090000|2021-06-18 08:48:10|37945.8|37795.8|37937.6|37787.6|37946.3|37796.3|37937.6|37787.6|17
1624006100000|2021-06-18 08:48:20|37938.2|37788.2|37937.1|37787.1|37938.2|37788.2|37936.3|37786.3|18
1624006110000|2021-06-18 08:48:30|37937.3|37787.3|37926.4|37776.4|37937.3|37787.3|37926.4|37776.4|24
1624006120000|2021-06-18 08:48:40|37925.1|37775.1|37910.6|37760.6|37925.1|37775.1|37909.8|37759.8|22
1624006130000|2021-06-18 08:48:50|37911.2|37761.2|37916.2|37766.2|37916.9|37766.9|37908.5|37758.5|24
1624006140000|2021-06-18 08:49:00|37912.4|37762.4|37908.9|37758.9|37916.3|37766.3|37908.8|37758.8|14
1624006150000|2021-06-18 08:49:10|37909.3|37759.3|37909.5|37759.5|37910|37760|37905.2|37755.2|15
1624006160000|2021-06-18 08:49:20|37910|37760|37908.8|37758.8|37914.2|37764.2|37908.8|37758.8|9
1624006170000|2021-06-18 08:49:30|37908|37758|37900|37750|37908|37758|37900|37750|13
1624006180000|2021-06-18 08:49:40|37898.3|37748.3|37895.4|37745.4|37898.8|37748.8|37895.4|37745.4|8
1624006190000|2021-06-18 08:49:50|37895.8|37745.8|37907.1|37757.1|37907.1|37757.1|37895.3|37745.3|24
1624006200000|2021-06-18 08:50:00|37906.7|37756.7|37924.3|37774.3|37924.7|37774.7|37903.8|37753.8|25
1624006210000|2021-06-18 08:50:10|37925|37775|37924.8|37774.8|37925|37775|37922.9|37772.9|12
1624006220000|2021-06-18 08:50:20|37925.6|37775.6|37952.3|37802.3|37952.3|37802.3|37925.6|37775.6|21
1624006230000|2021-06-18 08:50:30|37951.8|37801.8|37949.9|37799.9|37953.3|37803.3|37948.9|37798.9|20
1624006240000|2021-06-18 08:50:40|37950.7|37800.7|37958.6|37808.6|37959.8|37809.8|37950.7|37800.7|14
1624006250000|2021-06-18 08:50:50|37959.4|37809.4|37963.2|37813.2|37963.2|37813.2|37957.5|37807.5|20
1624006260000|2021-06-18 08:51:00|37963.1|37813.1|37981.1|37831.1|37981.1|37831.1|37963.1|37813.1|22
1624006270000|2021-06-18 08:51:10|37980.9|37830.9|37980.1|37830.1|37981.1|37831.1|37979.3|37829.3|11
1624006280000|2021-06-18 08:51:20|37991|37841|37992.4|37842.4|37993.5|37843.5|37990.9|37840.9|13
1624006290000|2021-06-18 08:51:30|37992.2|37842.2|37991.1|37841.1|37992.7|37842.7|37987.6|37837.6|19
1624006300000|2021-06-18 08:51:40|37990.3|37840.3|38000.4|37850.4|38001.6|37851.6|37990.3|37840.3|12
1624006310000|2021-06-18 08:51:50|38000.7|37850.7|38006.8|37856.8|38014.3|37864.3|37999.4|37849.4|19
1624006320000|2021-06-18 08:52:00|38005.9|37855.9|38015.8|37865.8|38015.8|37865.8|38005.7|37855.7|18
1624006330000|2021-06-18 08:52:10|38019|37869|38030.4|37880.4|38032.2|37882.2|38019|37869|18
1624006340000|2021-06-18 08:52:20|38036.4|37886.4|38014.4|37864.4|38036.4|37886.4|38014.4|37864.4|24
1624006350000|2021-06-18 08:52:30|38014.6|37864.6|38031.8|37881.8|38036.1|37886.1|38014.6|37864.6|20
1624006360000|2021-06-18 08:52:40|38030.9|37880.9|38028.2|37878.2|38032.1|37882.1|38028.2|37878.2|5
1624006370000|2021-06-18 08:52:50|38020.3|37870.3|38017.1|37867.1|38027.6|37877.6|38017.1|37867.1|8
1624006380000|2021-06-18 08:53:00|38016.6|37866.6|38010|37860|38016.6|37866.6|38008.9|37858.9|14
1624006390000|2021-06-18 08:53:10|38005.4|37855.4|37985.5|37835.5|38006.3|37856.3|37985.3|37835.3|22
1624006400000|2021-06-18 08:53:20|37985.4|37835.4|37981.8|37831.8|37988.3|37838.3|37981.8|37831.8|20
1624006410000|2021-06-18 08:53:30|37981.3|37831.3|37978.6|37828.6|37981.3|37831.3|37978.6|37828.6|7
1624006420000|2021-06-18 08:53:40|37980.6|37830.6|37992.2|37842.2|37992.2|37842.2|37980.6|37830.6|8
1624006430000|2021-06-18 08:53:50|37993.6|37843.6|37999.4|37849.4|38002|37852|37993.6|37843.6|19
1624006440000|2021-06-18 08:54:00|37999.6|37849.6|37994.9|37844.9|37999.6|37849.6|37992.8|37842.8|12
1624006450000|2021-06-18 08:54:10|37995|37845|37986|37836|37995.5|37845.5|37986|37836|18
1624006460000|2021-06-18 08:54:20|37987.2|37837.2|37979.1|37829.1|37987.2|37837.2|37978.8|37828.8|13
1624006470000|2021-06-18 08:54:30|37979.2|37829.2|37975.5|37825.5|37979.2|37829.2|37975.4|37825.4|21
1624006480000|2021-06-18 08:54:40|37975.9|37825.9|37974.8|37824.8|37977.1|37827.1|37973.6|37823.6|17
1624006490000|2021-06-18 08:54:50|37975|37825|37976|37826|37977.6|37827.6|37975|37825|14
1624006500000|2021-06-18 08:55:00|37975.5|37825.5|37983.4|37833.4|37985.4|37835.4|37975.5|37825.5|17
1624006510000|2021-06-18 08:55:10|37985.2|37835.2|37981.7|37831.7|37986.1|37836.1|37981.1|37831.1|17
1624006520000|2021-06-18 08:55:20|37981.9|37831.9|37980|37830|37981.9|37831.9|37979.7|37829.7|12
1624006530000|2021-06-18 08:55:30|37976.2|37826.2|37978|37828|37978|37828|37975.4|37825.4|12
1624006540000|2021-06-18 08:55:40|37977.8|37827.8|37986.1|37836.1|37986.1|37836.1|37977.8|37827.8|10
1624006550000|2021-06-18 08:55:50|37984|37834|37989.2|37839.2|37992.2|37842.2|37982.3|37832.3|18
1624006560000|2021-06-18 08:56:00|37989.4|37839.4|37995.2|37845.2|37997.7|37847.7|37989.1|37839.1|22
1624006570000|2021-06-18 08:56:10|37998.8|37848.8|38006|37856|38006.6|37856.6|37998.6|37848.6|21
1624006580000|2021-06-18 08:56:20|38006.3|37856.3|38006.8|37856.8|38006.8|37856.8|38006.3|37856.3|9
1624006590000|2021-06-18 08:56:30|38006.5|37856.5|37998.7|37848.7|38007.2|37857.2|37997.5|37847.5|15
1624006600000|2021-06-18 08:56:40|37997|37847|37974.8|37824.8|37997.9|37847.9|37974.8|37824.8|20
1624006610000|2021-06-18 08:56:50|37974.1|37824.1|37972.9|37822.9|37974.8|37824.8|37966.2|37816.2|17
1624006620000|2021-06-18 08:57:00|37973|37823|37983.7|37833.7|37984.5|37834.5|37972.7|37822.7|12
1624006630000|2021-06-18 08:57:10|37983.8|37833.8|37987.3|37837.3|37987.3|37837.3|37983.7|37833.7|24
1624006640000|2021-06-18 08:57:20|37988.4|37838.4|37971.7|37821.7|37989.1|37839.1|37971.7|37821.7|15
1624006650000|2021-06-18 08:57:30|37971|37821|37960.7|37810.7|37971|37821|37959.8|37809.8|19
1624006660000|2021-06-18 08:57:40|37960.9|37810.9|37959.8|37809.8|37960.9|37810.9|37959.3|37809.3|18
1624006670000|2021-06-18 08:57:50|37960.5|37810.5|37960.7|37810.7|37960.7|37810.7|37960.1|37810.1|6
1624006680000|2021-06-18 08:58:00|37960.9|37810.9|37967.2|37817.2|37972.4|37822.4|37960.5|37810.5|17
1624006690000|2021-06-18 08:58:10|37967.6|37817.6|37969|37819|37969.7|37819.7|37967.6|37817.6|15
1624006700000|2021-06-18 08:58:20|37969.2|37819.2|37968.8|37818.8|37971.4|37821.4|37968|37818|15
1624006710000|2021-06-18 08:58:30|37968.3|37818.3|37959.7|37809.7|37968.3|37818.3|37959.1|37809.1|13
1624006720000|2021-06-18 08:58:40|37957.8|37807.8|37957.2|37807.2|37958|37808|37953.6|37803.6|7
1624006730000|2021-06-18 08:58:50|37955.3|37805.3|37946.4|37796.4|37957.7|37807.7|37945.2|37795.2|15
1624006740000|2021-06-18 08:59:00|37946.5|37796.5|37958.3|37808.3|37958.3|37808.3|37946.5|37796.5|15
1624006750000|2021-06-18 08:59:10|37954.5|37804.5|37960.7|37810.7|37965.1|37815.1|37954.5|37804.5|11
1624006760000|2021-06-18 08:59:20|37957|37807|37959.8|37809.8|37965.3|37815.3|37956.2|37806.2|15
1624006770000|2021-06-18 08:59:30|37960.1|37810.1|37958.6|37808.6|37960.1|37810.1|37958.6|37808.6|4
1624006780000|2021-06-18 08:59:40|37960|37810|37959|37809|37961.6|37811.6|37958.2|37808.2|11
1624006790000|2021-06-18 08:59:50|37959.2|37809.2|37960.3|37810.3|37960.3|37810.3|37958.8|37808.8|4
1624006800000|2021-06-18 09:00:00|37965.8|37815.8|37983.2|37833.2|37983.2|37833.2|37963.5|37813.5|21
1624006810000|2021-06-18 09:00:10|37984.2|37834.2|37990.3|37840.3|37991.1|37841.1|37984.2|37834.2|20
1624006820000|2021-06-18 09:00:20|37990.5|37840.5|37999.5|37849.5|37999.5|37849.5|37990.4|37840.4|20
1624006830000|2021-06-18 09:00:30|37999.9|37849.9|37994.4|37844.4|37999.9|37849.9|37992.8|37842.8|11
1624006840000|2021-06-18 09:00:40|37995.3|37845.3|37993.8|37843.8|37995.3|37845.3|37993.7|37843.7|8
1624006850000|2021-06-18 09:00:50|37993.7|37843.7|37993.8|37843.8|37995.7|37845.7|37993.7|37843.7|3
1624006860000|2021-06-18 09:01:00|37992.4|37842.4|37992.4|37842.4|37992.4|37842.4|37992.4|37842.4|1
1624006870000|2021-06-18 09:01:10|37991.7|37841.7|37989|37839|37994.1|37844.1|37989|37839|11
1624006880000|2021-06-18 09:01:20|37989.5|37839.5|37988.6|37838.6|37991.4|37841.4|37988.6|37838.6|7
1624006890000|2021-06-18 09:01:30|37989.8|37839.8|37972.7|37822.7|37991.2|37841.2|37971.2|37821.2|22
1624006900000|2021-06-18 09:01:40|37972.6|37822.6|37972.3|37822.3|37976.1|37826.1|37969.2|37819.2|12
1624006910000|2021-06-18 09:01:50|37968|37818|37970.3|37820.3|37970.3|37820.3|37967.9|37817.9|6
1624006920000|2021-06-18 09:02:00|37968.2|37818.2|37960|37810|37969.1|37819.1|37960|37810|14
1624006930000|2021-06-18 09:02:10|37960.1|37810.1|37934|37784|37960.1|37810.1|37934|37784|24
1624006940000|2021-06-18 09:02:20|37933.3|37783.3|37933.8|37783.8|37934.2|37784.2|37929.8|37779.8|27
1624006950000|2021-06-18 09:02:30|37933.3|37783.3|37934.2|37784.2|37934.2|37784.2|37928.7|37778.7|18
1624006960000|2021-06-18 09:02:40|37930.2|37780.2|37910.1|37760.1|37931.1|37781.1|37910.1|37760.1|19
1624006970000|2021-06-18 09:02:50|37908.9|37758.9|37874.1|37724.1|37908.9|37758.9|37868.2|37718.2|24
1624006980000|2021-06-18 09:03:00|37873.1|37723.1|37883.2|37733.2|37883.2|37733.2|37862.7|37712.7|20
1624006990000|2021-06-18 09:03:10|37886.5|37736.5|37882.7|37732.7|37898.9|37748.9|37881.3|37731.3|27
1624007000000|2021-06-18 09:03:20|37887.3|37737.3|37880.1|37730.1|37889.9|37739.9|37878.7|37728.7|27
1624007010000|2021-06-18 09:03:30|37880.2|37730.2|37877.9|37727.9|37881.1|37731.1|37876|37726|15
1624007020000|2021-06-18 09:03:40|37868.9|37718.9|37862.5|37712.5|37870.4|37720.4|37862.5|37712.5|18
1624007030000|2021-06-18 09:03:50|37862.8|37712.8|37836.7|37686.7|37862.8|37712.8|37834.6|37684.6|21
1624007040000|2021-06-18 09:04:00|37836.4|37686.4|37839|37689|37839|37689|37833.1|37683.1|16
1624007050000|2021-06-18 09:04:10|37840.4|37690.4|37841.7|37691.7|37844.9|37694.9|37834.1|37684.1|21
1624007060000|2021-06-18 09:04:20|37842.9|37692.9|37845.5|37695.5|37851.2|37701.2|37841.4|37691.4|27
1624007070000|2021-06-18 09:04:30|37845|37695|37848.9|37698.9|37850.2|37700.2|37842.8|37692.8|19
1624007080000|2021-06-18 09:04:40|37850.2|37700.2|37849.6|37699.6|37852.9|37702.9|37847.7|37697.7|12
1624007090000|2021-06-18 09:04:50|37850.6|37700.6|37851.7|37701.7|37853|37703|37849.3|37699.3|11
1624007100000|2021-06-18 09:05:00|37852|37702|37870.7|37720.7|37870.7|37720.7|37849.6|37699.6|17
1624007110000|2021-06-18 09:05:10|37869.9|37719.9|37866.9|37716.9|37875.5|37725.5|37864.6|37714.6|20
1624007120000|2021-06-18 09:05:20|37866.6|37716.6|37859.4|37709.4|37870.6|37720.6|37859.1|37709.1|13
1624007130000|2021-06-18 09:05:30|37859.7|37709.7|37858|37708|37860.3|37710.3|37856.5|37706.5|22
1624007140000|2021-06-18 09:05:40|37857.3|37707.3|37856.7|37706.7|37858.5|37708.5|37856.1|37706.1|15
1624007150000|2021-06-18 09:05:50|37852.6|37702.6|37852.7|37702.7|37854.2|37704.2|37852|37702|14
1624007160000|2021-06-18 09:06:00|37851|37701|37843.7|37693.7|37851.4|37701.4|37843.7|37693.7|19
1624007170000|2021-06-18 09:06:10|37843.6|37693.6|37815.8|37665.8|37843.6|37693.6|37815.7|37665.7|27
1624007180000|2021-06-18 09:06:20|37815.6|37665.6|37800.8|37650.8|37816.1|37666.1|37787.4|37637.4|28
1624007190000|2021-06-18 09:06:30|37799|37649|37807.7|37657.7|37807.7|37657.7|37799|37649|25
1624007200000|2021-06-18 09:06:40|37807.8|37657.8|37812.7|37662.7|37816.6|37666.6|37805.5|37655.5|28
1624007210000|2021-06-18 09:06:50|37811.7|37661.7|37823|37673|37823|37673|37811.4|37661.4|19
1624007220000|2021-06-18 09:07:00|37823.8|37673.8|37831.1|37681.1|37831.1|37681.1|37823.4|37673.4|13
1624007230000|2021-06-18 09:07:10|37833|37683|37836.1|37686.1|37843.8|37693.8|37832.1|37682.1|25
1624007240000|2021-06-18 09:07:20|37835.1|37685.1|37830.7|37680.7|37835.6|37685.6|37830.7|37680.7|21
1624007250000|2021-06-18 09:07:30|37830.3|37680.3|37818.9|37668.9|37830.3|37680.3|37818.7|37668.7|8
1624007260000|2021-06-18 09:07:40|37821.4|37671.4|37825|37675|37825.6|37675.6|37820.6|37670.6|18
1624007270000|2021-06-18 09:07:50|37828.9|37678.9|37840.9|37690.9|37840.9|37690.9|37828.9|37678.9|21
1624007280000|2021-06-18 09:08:00|37839.5|37689.5|37846.3|37696.3|37846.9|37696.9|37839.5|37689.5|19
1624007290000|2021-06-18 09:08:10|37846.8|37696.8|37856.7|37706.7|37858.2|37708.2|37844.6|37694.6|14
1624007300000|2021-06-18 09:08:20|37852|37702|37870.6|37720.6|37870.6|37720.6|37852|37702|24
1624007310000|2021-06-18 09:08:30|37870.9|37720.9|37866.1|37716.1|37870.9|37720.9|37864|37714|19
1624007320000|2021-06-18 09:08:40|37865.7|37715.7|37866|37716|37869.1|37719.1|37865.6|37715.6|18
1624007330000|2021-06-18 09:08:50|37865.3|37715.3|37866.3|37716.3|37867.6|37717.6|37861.7|37711.7|24
1624007340000|2021-06-18 09:09:00|37867.9|37717.9|37867.1|37717.1|37868.4|37718.4|37864.9|37714.9|20
1624007350000|2021-06-18 09:09:10|37867.4|37717.4|37870.1|37720.1|37870.1|37720.1|37866.5|37716.5|17
1624007360000|2021-06-18 09:09:20|37870|37720|37866.5|37716.5|37877.4|37727.4|37864.5|37714.5|22
1624007370000|2021-06-18 09:09:30|37866.6|37716.6|37858.1|37708.1|37866.6|37716.6|37855.5|37705.5|21
1624007380000|2021-06-18 09:09:40|37856.2|37706.2|37856.6|37706.6|37859.5|37709.5|37856.2|37706.2|15
1624007390000|2021-06-18 09:09:50|37856.5|37706.5|37856.2|37706.2|37858.5|37708.5|37856.1|37706.1|14
1624007400000|2021-06-18 09:10:00|37858.4|37708.4|37877.1|37727.1|37879.5|37729.5|37858.4|37708.4|22
1624007410000|2021-06-18 09:10:10|37875.3|37725.3|37889.5|37739.5|37889.9|37739.9|37873|37723|19
1624007420000|2021-06-18 09:10:20|37889.9|37739.9|37892.9|37742.9|37894|37744|37889.8|37739.8|23
1624007430000|2021-06-18 09:10:30|37892.8|37742.8|37891.2|37741.2|37892.8|37742.8|37891.2|37741.2|8
1624007440000|2021-06-18 09:10:40|37890.9|37740.9|37891.7|37741.7|37892.2|37742.2|37890.9|37740.9|11
1624007450000|2021-06-18 09:10:50|37891.9|37741.9|37896.8|37746.8|37899.3|37749.3|37891.8|37741.8|15
1624007460000|2021-06-18 09:11:00|37897.6|37747.6|37918.2|37768.2|37918.2|37768.2|37894.8|37744.8|22
1624007470000|2021-06-18 09:11:10|37918.6|37768.6|37923.1|37773.1|37924.6|37774.6|37918.6|37768.6|21
1624007480000|2021-06-18 09:11:20|37924.6|37774.6|37928.1|37778.1|37928.1|37778.1|37922.4|37772.4|18
1624007490000|2021-06-18 09:11:30|37928|37778|37929.3|37779.3|37929.5|37779.5|37927.4|37777.4|9
1624007500000|2021-06-18 09:11:40|37928.1|37778.1|37928.1|37778.1|37931.3|37781.3|37926|37776|19
1624007510000|2021-06-18 09:11:50|37928|37778|37929.7|37779.7|37929.9|37779.9|37928|37778|5
1624007520000|2021-06-18 09:12:00|37929|37779|37941.4|37791.4|37941.5|37791.5|37929|37779|12
1624007530000|2021-06-18 09:12:10|37941.7|37791.7|37942.7|37792.7|37942.7|37792.7|37939.7|37789.7|24
1624007540000|2021-06-18 09:12:20|37943.1|37793.1|37928.8|37778.8|37943.1|37793.1|37926.9|37776.9|24
1624007550000|2021-06-18 09:12:30|37930|37780|37926.1|37776.1|37930|37780|37923.1|37773.1|19
1624007560000|2021-06-18 09:12:40|37927.2|37777.2|37925.2|37775.2|37927.2|37777.2|37923.7|37773.7|12
1624007570000|2021-06-18 09:12:50|37927.6|37777.6|37922.2|37772.2|37930.2|37780.2|37922|37772|20
1624007580000|2021-06-18 09:13:00|37923.2|37773.2|37913.5|37763.5|37923.8|37773.8|37910.2|37760.2|17
1624007590000|2021-06-18 09:13:10|37914.4|37764.4|37910.2|37760.2|37915.5|37765.5|37909.9|37759.9|17
1624007600000|2021-06-18 09:13:20|37910.6|37760.6|37903.2|37753.2|37913.6|37763.6|37903.2|37753.2|19
1624007610000|2021-06-18 09:13:30|37902.7|37752.7|37896.5|37746.5|37902.7|37752.7|37890.8|37740.8|10
1624007620000|2021-06-18 09:13:40|37897.5|37747.5|37903.1|37753.1|37904.4|37754.4|37896.2|37746.2|24
1624007630000|2021-06-18 09:13:50|37904|37754|37907.3|37757.3|37907.3|37757.3|37901.7|37751.7|17
1624007640000|2021-06-18 09:14:00|37909.1|37759.1|37922.4|37772.4|37922.4|37772.4|37909.1|37759.1|17
1624007650000|2021-06-18 09:14:10|37921.8|37771.8|37925.6|37775.6|37925.6|37775.6|37921.8|37771.8|7
1624007660000|2021-06-18 09:14:20|37925.1|37775.1|37907.7|37757.7|37925.6|37775.6|37907.7|37757.7|23
1624007670000|2021-06-18 09:14:30|37906.7|37756.7|37911.6|37761.6|37911.6|37761.6|37905.2|37755.2|11
1624007680000|2021-06-18 09:14:40|37910.2|37760.2|37905.9|37755.9|37910.2|37760.2|37905.7|37755.7|13
1624007690000|2021-06-18 09:14:50|37906.8|37756.8|37909.8|37759.8|37909.8|37759.8|37904.6|37754.6|17
1624007700000|2021-06-18 09:15:00|37909.6|37759.6|37917.1|37767.1|37917.8|37767.8|37906.5|37756.5|23
1624007710000|2021-06-18 09:15:10|37917.2|37767.2|37918.7|37768.7|37919.1|37769.1|37916.3|37766.3|19
1624007720000|2021-06-18 09:15:20|37918|37768|37926.4|37776.4|37927.2|37777.2|37918|37768|17
1624007730000|2021-06-18 09:15:30|37926.6|37776.6|37923.7|37773.7|37933.5|37783.5|37921.4|37771.4|22
1624007740000|2021-06-18 09:15:40|37922|37772|37918.8|37768.8|37922.3|37772.3|37917|37767|18
1624007750000|2021-06-18 09:15:50|37919.7|37769.7|37916.3|37766.3|37919.7|37769.7|37915.2|37765.2|16
1624007760000|2021-06-18 09:16:00|37917.5|37767.5|37923.4|37773.4|37925.8|37775.8|37917.4|37767.4|18
1624007770000|2021-06-18 09:16:10|37924|37774|37923.2|37773.2|37924.7|37774.7|37919.3|37769.3|18
1624007780000|2021-06-18 09:16:20|37923.3|37773.3|37927|37777|37928|37778|37922.4|37772.4|26
1624007790000|2021-06-18 09:16:30|37926.1|37776.1|37918|37768|37927|37777|37918|37768|19
1624007800000|2021-06-18 09:16:40|37916.3|37766.3|37910.2|37760.2|37918.3|37768.3|37908.3|37758.3|23
1624007810000|2021-06-18 09:16:50|37916.3|37766.3|37914.2|37764.2|37916.3|37766.3|37912.9|37762.9|8
1624007820000|2021-06-18 09:17:00|37916.3|37766.3|37912.6|37762.6|37917.3|37767.3|37909|37759|19
1624007830000|2021-06-18 09:17:10|37911.9|37761.9|37874.3|37724.3|37911.9|37761.9|37874.3|37724.3|26
1624007840000|2021-06-18 09:17:20|37873.9|37723.9|37862.1|37712.1|37875.5|37725.5|37861.1|37711.1|24
1624007850000|2021-06-18 09:17:30|37862.2|37712.2|37853.7|37703.7|37863.2|37713.2|37853.7|37703.7|20
1624007860000|2021-06-18 09:17:40|37853.1|37703.1|37859.4|37709.4|37859.4|37709.4|37849.1|37699.1|22
1624007870000|2021-06-18 09:17:50|37859.3|37709.3|37863.4|37713.4|37863.6|37713.6|37859.3|37709.3|19
1624007880000|2021-06-18 09:18:00|37863.8|37713.8|37848.2|37698.2|37863.8|37713.8|37847.9|37697.9|26
1624007890000|2021-06-18 09:18:10|37848.4|37698.4|37828.2|37678.2|37848.4|37698.4|37828.2|37678.2|18
1624007900000|2021-06-18 09:18:20|37827.1|37677.1|37815.3|37665.3|37827.1|37677.1|37814.7|37664.7|18
1624007910000|2021-06-18 09:18:30|37815.2|37665.2|37824.9|37674.9|37830.2|37680.2|37814.1|37664.1|27
1624007920000|2021-06-18 09:18:40|37824.5|37674.5|37819|37669|37824.5|37674.5|37819|37669|23
1624007930000|2021-06-18 09:18:50|37819.1|37669.1|37819.3|37669.3|37822.7|37672.7|37819.1|37669.1|14
1624007940000|2021-06-18 09:19:00|37819|37669|37833.9|37683.9|37834.1|37684.1|37819|37669|22
1624007950000|2021-06-18 09:19:10|37833.8|37683.8|37832.1|37682.1|37833.8|37683.8|37830.8|37680.8|10
1624007960000|2021-06-18 09:19:20|37831.9|37681.9|37815.1|37665.1|37832.5|37682.5|37815.1|37665.1|18
1624007970000|2021-06-18 09:19:30|37816.8|37666.8|37803|37653|37816.8|37666.8|37792.7|37642.7|23
1624007980000|2021-06-18 09:19:40|37804.5|37654.5|37747.2|37597.2|37804.8|37654.8|37745.7|37595.7|29
1624007990000|2021-06-18 09:19:50|37745.2|37595.2|37752.3|37602.3|37753.8|37603.8|37737.9|37587.9|27
1624008000000|2021-06-18 09:20:00|37756.7|37606.7|37766.8|37616.8|37778.5|37628.5|37756.7|37606.7|27
1624008010000|2021-06-18 09:20:10|37765.2|37615.2|37721.9|37571.9|37765.2|37615.2|37721.9|37571.9|28
1624008020000|2021-06-18 09:20:20|37722.2|37572.2|37703.9|37553.9|37722.9|37572.9|37688.1|37538.1|28
1624008030000|2021-06-18 09:20:30|37706.2|37556.2|37715.1|37565.1|37720.2|37570.2|37703.6|37553.6|27
1624008040000|2021-06-18 09:20:40|37722.9|37572.9|37739.6|37589.6|37740|37590|37722.9|37572.9|22
1624008050000|2021-06-18 09:20:50|37739.9|37589.9|37756.5|37606.5|37759.8|37609.8|37739.9|37589.9|25
1624008060000|2021-06-18 09:21:00|37757.8|37607.8|37756.1|37606.1|37758|37608|37752.4|37602.4|22
1624008070000|2021-06-18 09:21:10|37755.5|37605.5|37796.6|37646.6|37798.9|37648.9|37754.7|37604.7|26
1624008080000|2021-06-18 09:21:20|37796.7|37646.7|37803.9|37653.9|37804.2|37654.2|37795.3|37645.3|21
1624008090000|2021-06-18 09:21:30|37804|37654|37800|37650|37806.7|37656.7|37798.9|37648.9|22
1624008100000|2021-06-18 09:21:40|37800.5|37650.5|37813.2|37663.2|37813.2|37663.2|37797.5|37647.5|19
1624008110000|2021-06-18 09:21:50|37813.3|37663.3|37800.1|37650.1|37816.3|37666.3|37800.1|37650.1|26
1624008120000|2021-06-18 09:22:00|37800.7|37650.7|37806.9|37656.9|37812.5|37662.5|37799.8|37649.8|26
1624008130000|2021-06-18 09:22:10|37807.4|37657.4|37802.4|37652.4|37811.7|37661.7|37801.9|37651.9|21
1624008140000|2021-06-18 09:22:20|37799.6|37649.6|37800.3|37650.3|37801.9|37651.9|37797.8|37647.8|11
1624008150000|2021-06-18 09:22:30|37800.2|37650.2|37804.1|37654.1|37813.5|37663.5|37800.2|37650.2|25
1624008160000|2021-06-18 09:22:40|37804|37654|37803.9|37653.9|37804|37654|37801.4|37651.4|25
1624008170000|2021-06-18 09:22:50|37803.8|37653.8|37803.5|37653.5|37804.3|37654.3|37802.7|37652.7|22
1624008180000|2021-06-18 09:23:00|37804.8|37654.8|37825.3|37675.3|37825.3|37675.3|37804.2|37654.2|27
1624008190000|2021-06-18 09:23:10|37825.1|37675.1|37812.6|37662.6|37827.9|37677.9|37811.4|37661.4|25
1624008200000|2021-06-18 09:23:20|37812.5|37662.5|37805.3|37655.3|37817|37667|37803.7|37653.7|27
1624008210000|2021-06-18 09:23:30|37806.4|37656.4|37797.9|37647.9|37806.4|37656.4|37795.4|37645.4|26
1624008220000|2021-06-18 09:23:40|37798.7|37648.7|37798.9|37648.9|37799.9|37649.9|37797.8|37647.8|14
1624008230000|2021-06-18 09:23:50|37799.3|37649.3|37792|37642|37800.1|37650.1|37792|37642|18
1624008240000|2021-06-18 09:24:00|37792.6|37642.6|37806.2|37656.2|37806.2|37656.2|37789.7|37639.7|20
1624008250000|2021-06-18 09:24:10|37806.5|37656.5|37820|37670|37821|37671|37806.5|37656.5|15
1624008260000|2021-06-18 09:24:20|37819.8|37669.8|37820.8|37670.8|37821|37671|37817.7|37667.7|9
1624008270000|2021-06-18 09:24:30|37821.8|37671.8|37826.1|37676.1|37831.2|37681.2|37819.6|37669.6|15
1624008280000|2021-06-18 09:24:40|37827.5|37677.5|37820.9|37670.9|37827.6|37677.6|37820.9|37670.9|15
1624008290000|2021-06-18 09:24:50|37820.5|37670.5|37828.8|37678.8|37829.7|37679.7|37820.3|37670.3|13
1624008300000|2021-06-18 09:25:00|37830.9|37680.9|37831.6|37681.6|37831.6|37681.6|37828|37678|12
1624008310000|2021-06-18 09:25:10|37829.6|37679.6|37802.7|37652.7|37829.6|37679.6|37802.7|37652.7|14
1624008320000|2021-06-18 09:25:20|37798.4|37648.4|37800.2|37650.2|37804.8|37654.8|37798.3|37648.3|17
1624008330000|2021-06-18 09:25:30|37800.4|37650.4|37802.6|37652.6|37804.3|37654.3|37800.4|37650.4|9
1624008340000|2021-06-18 09:25:40|37805.1|37655.1|37801.7|37651.7|37805.5|37655.5|37801.2|37651.2|11
1624008350000|2021-06-18 09:25:50|37802.1|37652.1|37800.6|37650.6|37803.7|37653.7|37799.9|37649.9|19
1624008360000|2021-06-18 09:26:00|37797.4|37647.4|37782.6|37632.6|37803.3|37653.3|37777.2|37627.2|20
1624008370000|2021-06-18 09:26:10|37781.9|37631.9|37794.6|37644.6|37794.6|37644.6|37781.9|37631.9|13
1624008380000|2021-06-18 09:26:20|37793.5|37643.5|37793.8|37643.8|37795.9|37645.9|37793.2|37643.2|25
1624008390000|2021-06-18 09:26:30|37796.3|37646.3|37780.7|37630.7|37796.7|37646.7|37780.7|37630.7|22
1624008400000|2021-06-18 09:26:40|37780.8|37630.8|37777.7|37627.7|37783.8|37633.8|37775.6|37625.6|25
1624008410000|2021-06-18 09:26:50|37778|37628|37777.5|37627.5|37778.5|37628.5|37774.9|37624.9|23
1624008420000|2021-06-18 09:27:00|37777.7|37627.7|37751.5|37601.5|37777.7|37627.7|37742.1|37592.1|26
1624008430000|2021-06-18 09:27:10|37751.6|37601.6|37758.5|37608.5|37760|37610|37743.1|37593.1|28
1624008440000|2021-06-18 09:27:20|37760.4|37610.4|37759.8|37609.8|37765.1|37615.1|37757.7|37607.7|22
1624008450000|2021-06-18 09:27:30|37760.2|37610.2|37766.8|37616.8|37768.6|37618.6|37760.2|37610.2|22
1624008460000|2021-06-18 09:27:40|37767.3|37617.3|37756.4|37606.4|37767.7|37617.7|37749.3|37599.3|25
1624008470000|2021-06-18 09:27:50|37756.2|37606.2|37754.7|37604.7|37762.5|37612.5|37749.2|37599.2|23
1624008480000|2021-06-18 09:28:00|37755.6|37605.6|37767.5|37617.5|37772.8|37622.8|37755.6|37605.6|25
1624008490000|2021-06-18 09:28:10|37766.6|37616.6|37747.5|37597.5|37767.2|37617.2|37747.5|37597.5|17
1624008500000|2021-06-18 09:28:20|37748|37598|37742.6|37592.6|37748.2|37598.2|37741.7|37591.7|17
1624008510000|2021-06-18 09:28:30|37742.9|37592.9|37741.4|37591.4|37742.9|37592.9|37741.2|37591.2|7
1624008520000|2021-06-18 09:28:40|37741.7|37591.7|37745.5|37595.5|37749.7|37599.7|37741|37591|22
1624008530000|2021-06-18 09:28:50|37747.2|37597.2|37737.8|37587.8|37747.2|37597.2|37736.6|37586.6|20
1624008540000|2021-06-18 09:29:00|37737.3|37587.3|37743.8|37593.8|37746.9|37596.9|37737.3|37587.3|15
1624008550000|2021-06-18 09:29:10|37745.6|37595.6|37750.8|37600.8|37757.9|37607.9|37745.6|37595.6|19
1624008560000|2021-06-18 09:29:20|37750.7|37600.7|37753.1|37603.1|37753.2|37603.2|37750.7|37600.7|12
1624008570000|2021-06-18 09:29:30|37752.9|37602.9|37748.5|37598.5|37755.7|37605.7|37748.5|37598.5|16
1624008580000|2021-06-18 09:29:40|37748.4|37598.4|37755.3|37605.3|37755.3|37605.3|37747.4|37597.4|16
1624008590000|2021-06-18 09:29:50|37755.5|37605.5|37748.9|37598.9|37760.7|37610.7|37748.9|37598.9|16
1624008600000|2021-06-18 09:30:00|37749.9|37599.9|37758.7|37608.7|37759|37609|37749.9|37599.9|12
1624008610000|2021-06-18 09:30:10|37756.2|37606.2|37753.3|37603.3|37759.9|37609.9|37751.6|37601.6|23
1624008620000|2021-06-18 09:30:20|37753.7|37603.7|37752|37602|37755.2|37605.2|37751|37601|12
1624008630000|2021-06-18 09:30:30|37751|37601|37742.4|37592.4|37751|37601|37742.4|37592.4|10
1624008640000|2021-06-18 09:30:40|37741.1|37591.1|37749.2|37599.2|37749.2|37599.2|37739|37589|17
1624008650000|2021-06-18 09:30:50|37747.7|37597.7|37744.1|37594.1|37750.3|37600.3|37741|37591|23
1624008660000|2021-06-18 09:31:00|37745.4|37595.4|37753.6|37603.6|37753.6|37603.6|37745.4|37595.4|19
1624008670000|2021-06-18 09:31:10|37753.5|37603.5|37746.5|37596.5|37753.5|37603.5|37740.8|37590.8|19
1624008680000|2021-06-18 09:31:20|37747.8|37597.8|37753.1|37603.1|37754.7|37604.7|37747.3|37597.3|18
1624008690000|2021-06-18 09:31:30|37753.3|37603.3|37758.6|37608.6|37759.6|37609.6|37753.2|37603.2|18
1624008700000|2021-06-18 09:31:40|37759.6|37609.6|37758.4|37608.4|37759.8|37609.8|37758.3|37608.3|15
1624008710000|2021-06-18 09:31:50|37758.8|37608.8|37773|37623|37773|37623|37758.8|37608.8|11
1624008720000|2021-06-18 09:32:00|37774|37624|37780.3|37630.3|37780.4|37630.4|37774|37624|16
1624008730000|2021-06-18 09:32:10|37780.4|37630.4|37792.7|37642.7|37797.3|37647.3|37780.4|37630.4|26
1624008740000|2021-06-18 09:32:20|37792.3|37642.3|37786.9|37636.9|37793.2|37643.2|37782.7|37632.7|22
1624008750000|2021-06-18 09:32:30|37787|37637|37782|37632|37789.1|37639.1|37782|37632|18
1624008760000|2021-06-18 09:32:40|37782.1|37632.1|37779.2|37629.2|37782.6|37632.6|37778.5|37628.5|11
1624008770000|2021-06-18 09:32:50|37778.9|37628.9|37780.3|37630.3|37780.4|37630.4|37778.3|37628.3|5
1624008780000|2021-06-18 09:33:00|37780.7|37630.7|37788|37638|37788.5|37638.5|37780.7|37630.7|19
1624008790000|2021-06-18 09:33:10|37788.6|37638.6|37796.7|37646.7|37797.2|37647.2|37788.6|37638.6|19
1624008800000|2021-06-18 09:33:20|37797.3|37647.3|37803.1|37653.1|37803.1|37653.1|37797.2|37647.2|19
1624008810000|2021-06-18 09:33:30|37803|37653|37810.4|37660.4|37810.4|37660.4|37803|37653|19
1624008820000|2021-06-18 09:33:40|37810.6|37660.6|37809.2|37659.2|37810.6|37660.6|37806.5|37656.5|15
1624008830000|2021-06-18 09:33:50|37809|37659|37805.1|37655.1|37810|37660|37802.7|37652.7|20
1624008840000|2021-06-18 09:34:00|37805|37655|37804.6|37654.6|37807.8|37657.8|37803.9|37653.9|19
1624008850000|2021-06-18 09:34:10|37806|37656|37789.4|37639.4|37806|37656|37789.4|37639.4|14
1624008860000|2021-06-18 09:34:20|37789.3|37639.3|37788.7|37638.7|37789.8|37639.8|37787.9|37637.9|13
1624008870000|2021-06-18 09:34:30|37789.1|37639.1|37785.2|37635.2|37789.7|37639.7|37785.2|37635.2|17
1624008880000|2021-06-18 09:34:40|37784.9|37634.9|37783.8|37633.8|37784.9|37634.9|37782.2|37632.2|19
1624008890000|2021-06-18 09:34:50|37782.9|37632.9|37772.2|37622.2|37782.9|37632.9|37772.2|37622.2|17
1624008900000|2021-06-18 09:35:00|37771.3|37621.3|37771.6|37621.6|37772.8|37622.8|37771.2|37621.2|13
1624008910000|2021-06-18 09:35:10|37771.8|37621.8|37754.9|37604.9|37772.2|37622.2|37754.9|37604.9|22
1624008920000|2021-06-18 09:35:20|37755.2|37605.2|37751.4|37601.4|37755.2|37605.2|37749.4|37599.4|16
1624008930000|2021-06-18 09:35:30|37750.8|37600.8|37737.5|37587.5|37752.3|37602.3|37736.4|37586.4|21
1624008940000|2021-06-18 09:35:40|37737|37587|37719.6|37569.6|37737|37587|37719.6|37569.6|20
1624008950000|2021-06-18 09:35:50|37717.6|37567.6|37736.4|37586.4|37736.4|37586.4|37716.9|37566.9|22
1624008960000|2021-06-18 09:36:00|37733.4|37583.4|37704.8|37554.8|37733.4|37583.4|37694.6|37544.6|26
1624008970000|2021-06-18 09:36:10|37705.4|37555.4|37722|37572|37722|37572|37699.2|37549.2|26
1624008980000|2021-06-18 09:36:20|37720.5|37570.5|37741.5|37591.5|37741.5|37591.5|37720.4|37570.4|23
1624008990000|2021-06-18 09:36:30|37741.3|37591.3|37736.3|37586.3|37741.3|37591.3|37732.4|37582.4|12
1624009000000|2021-06-18 09:36:40|37732.4|37582.4|37720.3|37570.3|37732.4|37582.4|37715.6|37565.6|24
1624009010000|2021-06-18 09:36:50|37719|37569|37712.4|37562.4|37721.2|37571.2|37712|37562|25
1624009020000|2021-06-18 09:37:00|37713.5|37563.5|37708.3|37558.3|37713.6|37563.6|37703.8|37553.8|19
1624009030000|2021-06-18 09:37:10|37708.4|37558.4|37722|37572|37723.6|37573.6|37708.4|37558.4|24
1624009040000|2021-06-18 09:37:20|37723|37573|37737.9|37587.9|37737.9|37587.9|37721.1|37571.1|25
1624009050000|2021-06-18 09:37:30|37736.9|37586.9|37723.8|37573.8|37736.9|37586.9|37718.8|37568.8|21
1624009060000|2021-06-18 09:37:40|37725|37575|37725.4|37575.4|37725.6|37575.6|37721.9|37571.9|19
1624009070000|2021-06-18 09:37:50|37724.9|37574.9|37725.5|37575.5|37726.8|37576.8|37724.7|37574.7|18
1624009080000|2021-06-18 09:38:00|37726.3|37576.3|37712.2|37562.2|37727.2|37577.2|37712.2|37562.2|24
1624009090000|2021-06-18 09:38:10|37713.2|37563.2|37708.8|37558.8|37713.2|37563.2|37706.8|37556.8|21
1624009100000|2021-06-18 09:38:20|37709.5|37559.5|37706.9|37556.9|37709.5|37559.5|37705|37555|12
1624009110000|2021-06-18 09:38:30|37705.7|37555.7|37686.5|37536.5|37706.9|37556.9|37686.5|37536.5|18
1624009120000|2021-06-18 09:38:40|37687.6|37537.6|37687.9|37537.9|37687.9|37537.9|37680.2|37530.2|11
1624009130000|2021-06-18 09:38:50|37689.1|37539.1|37706.7|37556.7|37706.7|37556.7|37689.1|37539.1|24
1624009140000|2021-06-18 09:39:00|37707.3|37557.3|37690.3|37540.3|37710|37560|37690.3|37540.3|21
1624009150000|2021-06-18 09:39:10|37691|37541|37708|37558|37713.3|37563.3|37691|37541|26
1624009160000|2021-06-18 09:39:20|37707.1|37557.1|37698.4|37548.4|37707.1|37557.1|37690.7|37540.7|24
1624009170000|2021-06-18 09:39:30|37698.3|37548.3|37686|37536|37698.4|37548.4|37684.7|37534.7|26
1624009180000|2021-06-18 09:39:40|37683.9|37533.9|37676.3|37526.3|37683.9|37533.9|37675.1|37525.1|21
1624009190000|2021-06-18 09:39:50|37670.3|37520.3|37682.4|37532.4|37683.9|37533.9|37669.3|37519.3|22
1624009200000|2021-06-18 09:40:00|37682.6|37532.6|37689.3|37539.3|37689.3|37539.3|37682.6|37532.6|21
1624009210000|2021-06-18 09:40:10|37689.1|37539.1|37694.1|37544.1|37699.1|37549.1|37688.9|37538.9|24
1624009220000|2021-06-18 09:40:20|37693.9|37543.9|37671.2|37521.2|37694|37544|37671.2|37521.2|25
1624009230000|2021-06-18 09:40:30|37673.4|37523.4|37669.4|37519.4|37675.1|37525.1|37668.8|37518.8|21
1624009240000|2021-06-18 09:40:40|37669.5|37519.5|37661.5|37511.5|37674.3|37524.3|37659.4|37509.4|25
1624009250000|2021-06-18 09:40:50|37661.4|37511.4|37660.7|37510.7|37664.8|37514.8|37659.4|37509.4|21
1624009260000|2021-06-18 09:41:00|37662.9|37512.9|37639.5|37489.5|37669.9|37519.9|37639.5|37489.5|21
1624009270000|2021-06-18 09:41:10|37640.4|37490.4|37599.2|37449.2|37652.2|37502.2|37599.2|37449.2|24
1624009280000|2021-06-18 09:41:20|37598.1|37448.1|37630.9|37480.9|37633.8|37483.8|37597.4|37447.4|26
1624009290000|2021-06-18 09:41:30|37632.2|37482.2|37633.7|37483.7|37636.7|37486.7|37623|37473|26
1624009300000|2021-06-18 09:41:40|37634.1|37484.1|37645.9|37495.9|37650.7|37500.7|37632.9|37482.9|24
1624009310000|2021-06-18 09:41:50|37644.8|37494.8|37648.6|37498.6|37650|37500|37637.1|37487.1|23
1624009320000|2021-06-18 09:42:00|37648.9|37498.9|37664.9|37514.9|37667.7|37517.7|37647.7|37497.7|20
1624009330000|2021-06-18 09:42:10|37664.8|37514.8|37676.1|37526.1|37676.1|37526.1|37664.8|37514.8|21
1624009340000|2021-06-18 09:42:20|37673.4|37523.4|37669.9|37519.9|37673.9|37523.9|37668.2|37518.2|15
1624009350000|2021-06-18 09:42:30|37680.4|37530.4|37683.9|37533.9|37686.1|37536.1|37679.6|37529.6|19
1624009360000|2021-06-18 09:42:40|37685.1|37535.1|37684.9|37534.9|37685.5|37535.5|37684.7|37534.7|9
1624009370000|2021-06-18 09:42:50|37685|37535|37690.6|37540.6|37690.8|37540.8|37684.9|37534.9|19
1624009380000|2021-06-18 09:43:00|37690.5|37540.5|37691.7|37541.7|37691.8|37541.8|37690.5|37540.5|7
1624009390000|2021-06-18 09:43:10|37692|37542|37691.1|37541.1|37696.1|37546.1|37686.3|37536.3|19
1624009400000|2021-06-18 09:43:20|37691.7|37541.7|37692.2|37542.2|37692.2|37542.2|37690.6|37540.6|11
1624009410000|2021-06-18 09:43:30|37692.4|37542.4|37676.1|37526.1|37692.4|37542.4|37676.1|37526.1|21
1624009420000|2021-06-18 09:43:40|37676.6|37526.6|37663.2|37513.2|37679.9|37529.9|37661.7|37511.7|23
1624009430000|2021-06-18 09:43:50|37662|37512|37664.7|37514.7|37664.7|37514.7|37660.4|37510.4|14
1624009440000|2021-06-18 09:44:00|37666.7|37516.7|37672.3|37522.3|37679.5|37529.5|37666.7|37516.7|25
1624009450000|2021-06-18 09:44:10|37672.5|37522.5|37672.8|37522.8|37674.3|37524.3|37668.3|37518.3|25
1624009460000|2021-06-18 09:44:20|37672.4|37522.4|37651.2|37501.2|37677.4|37527.4|37651.2|37501.2|28
1624009470000|2021-06-18 09:44:30|37650.5|37500.5|37648.3|37498.3|37655.9|37505.9|37647.6|37497.6|27
1624009480000|2021-06-18 09:44:40|37648.6|37498.6|37650.8|37500.8|37651.7|37501.7|37648.1|37498.1|16
1624009490000|2021-06-18 09:44:50|37650.9|37500.9|37647.6|37497.6|37652.5|37502.5|37633.1|37483.1|21
1624009500000|2021-06-18 09:45:00|37649.5|37499.5|37651.2|37501.2|37661.9|37511.9|37645.3|37495.3|24
1624009510000|2021-06-18 09:45:10|37658.7|37508.7|37682.3|37532.3|37682.4|37532.4|37658.7|37508.7|21
1624009520000|2021-06-18 09:45:20|37683.8|37533.8|37658.8|37508.8|37684|37534|37657.9|37507.9|27
1624009530000|2021-06-18 09:45:30|37665.6|37515.6|37659.7|37509.7|37665.6|37515.6|37659.7|37509.7|27
1624009540000|2021-06-18 09:45:40|37659.8|37509.8|37677|37527|37678.1|37528.1|37659.4|37509.4|25
1624009550000|2021-06-18 09:45:50|37678.3|37528.3|37686.5|37536.5|37686.5|37536.5|37674.7|37524.7|23
1624009560000|2021-06-18 09:46:00|37686.9|37536.9|37687.1|37537.1|37687.1|37537.1|37684.7|37534.7|20
1624009570000|2021-06-18 09:46:10|37687.5|37537.5|37665.8|37515.8|37689.4|37539.4|37665.8|37515.8|21
1624009580000|2021-06-18 09:46:20|37665.2|37515.2|37663.6|37513.6|37665.2|37515.2|37660.2|37510.2|16
1624009590000|2021-06-18 09:46:30|37666.3|37516.3|37663.7|37513.7|37668.2|37518.2|37663.1|37513.1|19
1624009600000|2021-06-18 09:46:40|37663.6|37513.6|37668.2|37518.2|37668.4|37518.4|37663.6|37513.6|20
1624009610000|2021-06-18 09:46:50|37668.3|37518.3|37670.3|37520.3|37673.6|37523.6|37667.9|37517.9|20
1624009620000|2021-06-18 09:47:00|37670.5|37520.5|37678.5|37528.5|37680.7|37530.7|37670.5|37520.5|18
1624009630000|2021-06-18 09:47:10|37677.9|37527.9|37680.3|37530.3|37680.3|37530.3|37677|37527|12
1624009640000|2021-06-18 09:47:20|37681|37531|37694.4|37544.4|37697.1|37547.1|37681|37531|19
1624009650000|2021-06-18 09:47:30|37695.3|37545.3|37695.5|37545.5|37695.5|37545.5|37694.2|37544.2|8
1624009660000|2021-06-18 09:47:40|37695|37545|37686.3|37536.3|37702.5|37552.5|37686.3|37536.3|15
1624009670000|2021-06-18 09:47:50|37685.8|37535.8|37688.3|37538.3|37689.1|37539.1|37680.2|37530.2|24
1624009680000|2021-06-18 09:48:00|37691.6|37541.6|37700.6|37550.6|37700.6|37550.6|37691.6|37541.6|25
1624009690000|2021-06-18 09:48:10|37702.1|37552.1|37722.2|37572.2|37722.8|37572.8|37702.1|37552.1|21
1624009700000|2021-06-18 09:48:20|37722.8|37572.8|37707.6|37557.6|37723.5|37573.5|37706.5|37556.5|21
1624009710000|2021-06-18 09:48:30|37707.1|37557.1|37699.6|37549.6|37707.1|37557.1|37699.6|37549.6|16
1624009720000|2021-06-18 09:48:40|37698.5|37548.5|37696.2|37546.2|37698.5|37548.5|37694.1|37544.1|16
1624009730000|2021-06-18 09:48:50|37695.5|37545.5|37692.5|37542.5|37697.9|37547.9|37689.9|37539.9|12
1624009740000|2021-06-18 09:49:00|37693.2|37543.2|37704.9|37554.9|37705.9|37555.9|37691.4|37541.4|14
1624009750000|2021-06-18 09:49:10|37705|37555|37692.7|37542.7|37705.5|37555.5|37692.7|37542.7|25
1624009760000|2021-06-18 09:49:20|37692.8|37542.8|37691.7|37541.7|37692.8|37542.8|37685.4|37535.4|22
1624009770000|2021-06-18 09:49:30|37691.3|37541.3|37705.4|37555.4|37705.8|37555.8|37691.3|37541.3|18
1624009780000|2021-06-18 09:49:40|37707.2|37557.2|37711.6|37561.6|37716.6|37566.6|37707.2|37557.2|23
1624009790000|2021-06-18 09:49:50|37711.3|37561.3|37713.1|37563.1|37714.2|37564.2|37711.3|37561.3|18
1624009800000|2021-06-18 09:50:00|37715.9|37565.9|37716.2|37566.2|37716.8|37566.8|37714.3|37564.3|20
1624009810000|2021-06-18 09:50:10|37716.6|37566.6|37698|37548|37717.2|37567.2|37698|37548|20
1624009820000|2021-06-18 09:50:20|37697.1|37547.1|37696.8|37546.8|37699.9|37549.9|37695|37545|22
1624009830000|2021-06-18 09:50:30|37696.7|37546.7|37689.3|37539.3|37697.9|37547.9|37689.3|37539.3|21
1624009840000|2021-06-18 09:50:40|37688.9|37538.9|37681.5|37531.5|37688.9|37538.9|37681.5|37531.5|16
1624009850000|2021-06-18 09:50:50|37681.6|37531.6|37700.5|37550.5|37700.5|37550.5|37681.3|37531.3|18
1624009860000|2021-06-18 09:51:00|37701.7|37551.7|37678.2|37528.2|37701.7|37551.7|37677.5|37527.5|22
1624009870000|2021-06-18 09:51:10|37678.4|37528.4|37648.3|37498.3|37678.4|37528.4|37646.9|37496.9|25
1624009880000|2021-06-18 09:51:20|37650|37500|37645.5|37495.5|37652.3|37502.3|37633.1|37483.1|23
1624009890000|2021-06-18 09:51:30|37645.4|37495.4|37653.5|37503.5|37655.2|37505.2|37645.4|37495.4|22
1624009900000|2021-06-18 09:51:40|37654.8|37504.8|37641.8|37491.8|37654.9|37504.9|37641.1|37491.1|21
1624009910000|2021-06-18 09:51:50|37642.5|37492.5|37652.3|37502.3|37652.3|37502.3|37642.5|37492.5|12
1624009920000|2021-06-18 09:52:00|37657.2|37507.2|37661.4|37511.4|37663.8|37513.8|37651.7|37501.7|20
1624009930000|2021-06-18 09:52:10|37659|37509|37663.4|37513.4|37664.9|37514.9|37659|37509|13
1624009940000|2021-06-18 09:52:20|37665.6|37515.6|37666.2|37516.2|37670.7|37520.7|37665.6|37515.6|24
1624009950000|2021-06-18 09:52:30|37666.7|37516.7|37673.2|37523.2|37673.7|37523.7|37666.7|37516.7|14
1624009960000|2021-06-18 09:52:40|37672.8|37522.8|37669.8|37519.8|37674|37524|37664.7|37514.7|20
1624009970000|2021-06-18 09:52:50|37671|37521|37663.8|37513.8|37673.7|37523.7|37663.5|37513.5|19
1624009980000|2021-06-18 09:53:00|37659|37509|37653.9|37503.9|37659|37509|37653.7|37503.7|17
1624009990000|2021-06-18 09:53:10|37654.2|37504.2|37659.9|37509.9|37659.9|37509.9|37653.4|37503.4|22
1624010000000|2021-06-18 09:53:20|37657.4|37507.4|37643.3|37493.3|37660.7|37510.7|37642.9|37492.9|23
1624010010000|2021-06-18 09:53:30|37643.7|37493.7|37643|37493|37650.3|37500.3|37636.2|37486.2|24
1624010020000|2021-06-18 09:53:40|37642.9|37492.9|37611.4|37461.4|37642.9|37492.9|37610.3|37460.3|27
1624010030000|2021-06-18 09:53:50|37607.8|37457.8|37553.8|37403.8|37607.8|37457.8|37550.6|37400.6|29
1624010040000|2021-06-18 09:54:00|37554.7|37404.7|37564.6|37414.6|37565.4|37415.4|37545.3|37395.3|24
1624010050000|2021-06-18 09:54:10|37564.8|37414.8|37569.1|37419.1|37570.8|37420.8|37556.6|37406.6|26
1624010060000|2021-06-18 09:54:20|37569.2|37419.2|37578.9|37428.9|37580.9|37430.9|37565.8|37415.8|25
1624010070000|2021-06-18 09:54:30|37580.2|37430.2|37591.3|37441.3|37591.3|37441.3|37575.4|37425.4|22
1624010080000|2021-06-18 09:54:40|37590.5|37440.5|37580.2|37430.2|37590.5|37440.5|37570.1|37420.1|20
1624010090000|2021-06-18 09:54:50|37579.3|37429.3|37578.3|37428.3|37579.9|37429.9|37576.8|37426.8|13
1624010100000|2021-06-18 09:55:00|37577.8|37427.8|37604.1|37454.1|37604.1|37454.1|37577.4|37427.4|23
1624010110000|2021-06-18 09:55:10|37604.3|37454.3|37586.2|37436.2|37610.7|37460.7|37586.2|37436.2|23
1624010120000|2021-06-18 09:55:20|37586|37436|37585.3|37435.3|37586.4|37436.4|37583|37433|16
1624010130000|2021-06-18 09:55:30|37581.7|37431.7|37572.5|37422.5|37581.7|37431.7|37571.3|37421.3|23
1624010140000|2021-06-18 09:55:40|37575.8|37425.8|37581.5|37431.5|37592.1|37442.1|37574|37424|22
1624010150000|2021-06-18 09:55:50|37578.9|37428.9|37581.1|37431.1|37583.3|37433.3|37578.9|37428.9|16
1624010160000|2021-06-18 09:56:00|37586.6|37436.6|37602.5|37452.5|37602.5|37452.5|37583.4|37433.4|25
1624010170000|2021-06-18 09:56:10|37602.9|37452.9|37597.1|37447.1|37603.6|37453.6|37597|37447|24
1624010180000|2021-06-18 09:56:20|37595.5|37445.5|37581.4|37431.4|37595.5|37445.5|37580.2|37430.2|23
1624010190000|2021-06-18 09:56:30|37581|37431|37582.3|37432.3|37585|37435|37580.2|37430.2|12
1624010200000|2021-06-18 09:56:40|37585.5|37435.5|37575.9|37425.9|37588.9|37438.9|37575.5|37425.5|21
1624010210000|2021-06-18 09:56:50|37576.5|37426.5|37560.9|37410.9|37576.6|37426.6|37560.9|37410.9|21
1624010220000|2021-06-18 09:57:00|37561|37411|37571.3|37421.3|37571.7|37421.7|37560.8|37410.8|23
1624010230000|2021-06-18 09:57:10|37572.8|37422.8|37546.4|37396.4|37582.5|37432.5|37546.4|37396.4|27
1624010240000|2021-06-18 09:57:20|37547.2|37397.2|37567.6|37417.6|37568.1|37418.1|37546.4|37396.4|25
1624010250000|2021-06-18 09:57:30|37567.4|37417.4|37554.4|37404.4|37567.9|37417.9|37551.7|37401.7|24
1624010260000|2021-06-18 09:57:40|37554.9|37404.9|37560.6|37410.6|37564.3|37414.3|37554.4|37404.4|23
1624010270000|2021-06-18 09:57:50|37560.5|37410.5|37568.1|37418.1|37568.1|37418.1|37556.1|37406.1|20
1624010280000|2021-06-18 09:58:00|37567.8|37417.8|37570.1|37420.1|37570.1|37420.1|37567.1|37417.1|19
1624010290000|2021-06-18 09:58:10|37571.8|37421.8|37588.8|37438.8|37589.6|37439.6|37571.8|37421.8|22
1624010300000|2021-06-18 09:58:20|37590|37440|37593.8|37443.8|37594.1|37444.1|37587.2|37437.2|15
1624010310000|2021-06-18 09:58:30|37594.3|37444.3|37596.3|37446.3|37604.6|37454.6|37592.6|37442.6|21
1624010320000|2021-06-18 09:58:40|37597|37447|37600.7|37450.7|37602.2|37452.2|37597|37447|18
1624010330000|2021-06-18 09:58:50|37600.8|37450.8|37599.5|37449.5|37601|37451|37599.5|37449.5|13
1624010340000|2021-06-18 09:59:00|37599.4|37449.4|37604.9|37454.9|37604.9|37454.9|37599.1|37449.1|14
1624010350000|2021-06-18 09:59:10|37606.9|37456.9|37597.6|37447.6|37607.7|37457.7|37597.3|37447.3|20
1624010360000|2021-06-18 09:59:20|37601.8|37451.8|37589.3|37439.3|37602.5|37452.5|37589.3|37439.3|22
1624010370000|2021-06-18 09:59:30|37588.4|37438.4|37584.6|37434.6|37588.4|37438.4|37582.5|37432.5|14
1624010380000|2021-06-18 09:59:40|37584.5|37434.5|37585.4|37435.4|37586.1|37436.1|37583.7|37433.7|11
1624010390000|2021-06-18 09:59:50|37585.9|37435.9|37587.6|37437.6|37589.2|37439.2|37585.9|37435.9|13
1624010400000|2021-06-18 10:00:00|37588.6|37438.6|37574.1|37424.1|37589|37439|37574.1|37424.1|16
1624010410000|2021-06-18 10:00:10|37574.6|37424.6|37537.7|37387.7|37575.2|37425.2|37537.7|37387.7|24
1624010420000|2021-06-18 10:00:20|37542.9|37392.9|37513.7|37363.7|37542.9|37392.9|37513.3|37363.3|24
1624010430000|2021-06-18 10:00:30|37512.9|37362.9|37502|37352|37512.9|37362.9|37499.4|37349.4|28
1624010440000|2021-06-18 10:00:40|37500.4|37350.4|37490.2|37340.2|37504.4|37354.4|37490.2|37340.2|24
1624010450000|2021-06-18 10:00:50|37485.3|37335.3|37517.5|37367.5|37517.5|37367.5|37479.6|37329.6|28
1624010460000|2021-06-18 10:01:00|37517.9|37367.9|37533.9|37383.9|37533.9|37383.9|37517.9|37367.9|26
1624010470000|2021-06-18 10:01:10|37534.5|37384.5|37507.4|37357.4|37537.4|37387.4|37507.4|37357.4|27
1624010480000|2021-06-18 10:01:20|37504.3|37354.3|37503.7|37353.7|37506.9|37356.9|37498.8|37348.8|22
1624010490000|2021-06-18 10:01:30|37503.9|37353.9|37498.1|37348.1|37507.8|37357.8|37497.8|37347.8|25
1624010500000|2021-06-18 10:01:40|37498.6|37348.6|37490.6|37340.6|37499.4|37349.4|37490.6|37340.6|21
1624010510000|2021-06-18 10:01:50|37493.7|37343.7|37483.5|37333.5|37493.7|37343.7|37483.5|37333.5|19
1624010520000|2021-06-18 10:02:00|37483|37333|37494.6|37344.6|37494.6|37344.6|37483|37333|20
1624010530000|2021-06-18 10:02:10|37494|37344|37487.3|37337.3|37494.4|37344.4|37487.3|37337.3|11
1624010540000|2021-06-18 10:02:20|37482.4|37332.4|37474.7|37324.7|37487.5|37337.5|37471.6|37321.6|19
1624010550000|2021-06-18 10:02:30|37471.2|37321.2|37453.1|37303.1|37471.2|37321.2|37415.3|37265.3|21
1624010560000|2021-06-18 10:02:40|37450.2|37300.2|37429.5|37279.5|37450.2|37300.2|37429.5|37279.5|23
1624010570000|2021-06-18 10:02:50|37430.9|37280.9|37436.3|37286.3|37442.4|37292.4|37430.8|37280.8|22
1624010580000|2021-06-18 10:03:00|37436.5|37286.5|37464.1|37314.1|37464.1|37314.1|37434|37284|24
1624010590000|2021-06-18 10:03:10|37463.7|37313.7|37474|37324|37474|37324|37462.5|37312.5|20
1624010600000|2021-06-18 10:03:20|37474.8|37324.8|37472.3|37322.3|37476|37326|37470.4|37320.4|22
1624010610000|2021-06-18 10:03:30|37472.6|37322.6|37466.3|37316.3|37473.5|37323.5|37466.3|37316.3|24
1624010620000|2021-06-18 10:03:40|37466.2|37316.2|37436.5|37286.5|37470.9|37320.9|37436.5|37286.5|25
1624010630000|2021-06-18 10:03:50|37433.5|37283.5|37435|37285|37435.6|37285.6|37433.5|37283.5|8
1624010640000|2021-06-18 10:04:00|37435.2|37285.2|37457|37307|37457|37307|37435.2|37285.2|23
1624010650000|2021-06-18 10:04:10|37458.6|37308.6|37470.7|37320.7|37470.7|37320.7|37458.6|37308.6|25
1624010660000|2021-06-18 10:04:20|37474.4|37324.4|37482.8|37332.8|37482.8|37332.8|37472.6|37322.6|21
1624010670000|2021-06-18 10:04:30|37483.9|37333.9|37478.2|37328.2|37495.3|37345.3|37478.2|37328.2|25
1624010680000|2021-06-18 10:04:40|37480.4|37330.4|37453.9|37303.9|37480.5|37330.5|37453|37303|24
1624010690000|2021-06-18 10:04:50|37454.3|37304.3|37468.8|37318.8|37471.7|37321.7|37454.3|37304.3|23
1624010700000|2021-06-18 10:05:00|37466.9|37316.9|37442.9|37292.9|37466.9|37316.9|37442.1|37292.1|22
1624010710000|2021-06-18 10:05:10|37440.2|37290.2|37442.1|37292.1|37450.8|37300.8|37440.2|37290.2|21
1624010720000|2021-06-18 10:05:20|37442|37292|37442.3|37292.3|37443.4|37293.4|37441.4|37291.4|10
1624010730000|2021-06-18 10:05:30|37445.4|37295.4|37446.6|37296.6|37446.8|37296.8|37444.5|37294.5|14
1624010740000|2021-06-18 10:05:40|37448.4|37298.4|37458.4|37308.4|37458.4|37308.4|37444.7|37294.7|19
1624010750000|2021-06-18 10:05:50|37462|37312|37469.5|37319.5|37470.5|37320.5|37461.1|37311.1|17
1624010760000|2021-06-18 10:06:00|37472.9|37322.9|37473.8|37323.8|37474.2|37324.2|37470.9|37320.9|7
1624010770000|2021-06-18 10:06:10|37473.9|37323.9|37483.9|37333.9|37484.4|37334.4|37473.9|37323.9|17
1624010780000|2021-06-18 10:06:20|37483.5|37333.5|37501.9|37351.9|37504.4|37354.4|37483.5|37333.5|24
1624010790000|2021-06-18 10:06:30|37503.4|37353.4|37481.8|37331.8|37511.2|37361.2|37481.8|37331.8|27
1624010800000|2021-06-18 10:06:40|37481.2|37331.2|37482.6|37332.6|37483.8|37333.8|37479.3|37329.3|14
1624010810000|2021-06-18 10:06:50|37483|37333|37467.4|37317.4|37483|37333|37466|37316|15
1624010820000|2021-06-18 10:07:00|37467.1|37317.1|37440.6|37290.6|37467.1|37317.1|37440.6|37290.6|19
1624010830000|2021-06-18 10:07:10|37439.7|37289.7|37407.1|37257.1|37439.7|37289.7|37404.9|37254.9|27
1624010840000|2021-06-18 10:07:20|37407.7|37257.7|37418.8|37268.8|37418.8|37268.8|37405.8|37255.8|25
1624010850000|2021-06-18 10:07:30|37418|37268|37413.7|37263.7|37418.3|37268.3|37411.6|37261.6|18
1624010860000|2021-06-18 10:07:40|37410|37260|37398.5|37248.5|37411.3|37261.3|37395.2|37245.2|26
1624010870000|2021-06-18 10:07:50|37400|37250|37399.7|37249.7|37407|37257|37398.3|37248.3|23
1624010880000|2021-06-18 10:08:00|37398.3|37248.3|37419|37269|37419|37269|37398.3|37248.3|20
1624010890000|2021-06-18 10:08:10|37421.6|37271.6|37410.9|37260.9|37424.9|37274.9|37410.9|37260.9|16
1624010900000|2021-06-18 10:08:20|37411.5|37261.5|37402.6|37252.6|37411.6|37261.6|37402.1|37252.1|17
1624010910000|2021-06-18 10:08:30|37400.2|37250.2|37399.4|37249.4|37408.3|37258.3|37399|37249|23
1624010920000|2021-06-18 10:08:40|37397.9|37247.9|37398.4|37248.4|37404|37254|37393.8|37243.8|25
1624010930000|2021-06-18 10:08:50|37399.1|37249.1|37396.4|37246.4|37417.3|37267.3|37396.2|37246.2|26
1624010940000|2021-06-18 10:09:00|37397.3|37247.3|37415.2|37265.2|37416.1|37266.1|37396.4|37246.4|18
1624010950000|2021-06-18 10:09:10|37414.4|37264.4|37395.9|37245.9|37414.4|37264.4|37394.9|37244.9|20
1624010960000|2021-06-18 10:09:20|37395.1|37245.1|37393.2|37243.2|37395.1|37245.1|37363.5|37213.5|25
1624010970000|2021-06-18 10:09:30|37387|37237|37392.7|37242.7|37399.4|37249.4|37385.4|37235.4|21
1624010980000|2021-06-18 10:09:40|37391.2|37241.2|37383.2|37233.2|37391.9|37241.9|37381.3|37231.3|22
1624010990000|2021-06-18 10:09:50|37383.9|37233.9|37392.1|37242.1|37392.1|37242.1|37377.6|37227.6|21
1624011000000|2021-06-18 10:10:00|37394.8|37244.8|37413.8|37263.8|37414.4|37264.4|37394.8|37244.8|24
1624011010000|2021-06-18 10:10:10|37414.8|37264.8|37416.7|37266.7|37420.5|37270.5|37413.1|37263.1|22
1624011020000|2021-06-18 10:10:20|37416|37266|37429.1|37279.1|37434.9|37284.9|37416|37266|26
1624011030000|2021-06-18 10:10:30|37433.7|37283.7|37447.2|37297.2|37447.2|37297.2|37433.7|37283.7|22
1624011040000|2021-06-18 10:10:40|37448.4|37298.4|37448.9|37298.9|37452.2|37302.2|37448.4|37298.4|10
1624011050000|2021-06-18 10:10:50|37449.3|37299.3|37442.8|37292.8|37450.1|37300.1|37442|37292|21
1624011060000|2021-06-18 10:11:00|37442.6|37292.6|37455.2|37305.2|37455.2|37305.2|37442.3|37292.3|13
1624011070000|2021-06-18 10:11:10|37455.5|37305.5|37469.7|37319.7|37471|37321|37455.5|37305.5|17
1624011080000|2021-06-18 10:11:20|37467.7|37317.7|37458.1|37308.1|37474|37324|37454.1|37304.1|16
1624011090000|2021-06-18 10:11:30|37450.2|37300.2|37458.9|37308.9|37459.9|37309.9|37450.2|37300.2|24
1624011100000|2021-06-18 10:11:40|37457|37307|37447.5|37297.5|37459.5|37309.5|37446.1|37296.1|17
1624011110000|2021-06-18 10:11:50|37447.7|37297.7|37418.1|37268.1|37450.5|37300.5|37418.1|37268.1|15
1624011120000|2021-06-18 10:12:00|37415.9|37265.9|37415.4|37265.4|37415.9|37265.9|37413.6|37263.6|19
1624011130000|2021-06-18 10:12:10|37416|37266|37412.8|37262.8|37416|37266|37408.6|37258.6|16
1624011140000|2021-06-18 10:12:20|37401.1|37251.1|37400.3|37250.3|37401.1|37251.1|37378.9|37228.9|23
1624011150000|2021-06-18 10:12:30|37396.3|37246.3|37375.7|37225.7|37396.3|37246.3|37375.1|37225.1|23
1624011160000|2021-06-18 10:12:40|37376.2|37226.2|37409.8|37259.8|37409.8|37259.8|37376.2|37226.2|22
1624011170000|2021-06-18 10:12:50|37402|37252|37421.4|37271.4|37426|37276|37401.1|37251.1|20
1624011180000|2021-06-18 10:13:00|37416.3|37266.3|37400.2|37250.2|37416.3|37266.3|37388.3|37238.3|26
1624011190000|2021-06-18 10:13:10|37402.3|37252.3|37392.1|37242.1|37408.9|37258.9|37385.7|37235.7|16
1624011200000|2021-06-18 10:13:20|37391.3|37241.3|37380.2|37230.2|37392|37242|37380.2|37230.2|17
1624011210000|2021-06-18 10:13:30|37380.8|37230.8|37397.8|37247.8|37399.2|37249.2|37380.8|37230.8|19
1624011220000|2021-06-18 10:13:40|37400.8|37250.8|37413.3|37263.3|37413.3|37263.3|37398.7|37248.7|22
1624011230000|2021-06-18 10:13:50|37415.6|37265.6|37404.3|37254.3|37416.5|37266.5|37404.3|37254.3|25
1624011240000|2021-06-18 10:14:00|37405.9|37255.9|37392.8|37242.8|37405.9|37255.9|37391.3|37241.3|22
1624011250000|2021-06-18 10:14:10|37393.6|37243.6|37392.2|37242.2|37393.6|37243.6|37392.1|37242.1|7
1624011260000|2021-06-18 10:14:20|37392.1|37242.1|37392.5|37242.5|37392.5|37242.5|37381.6|37231.6|21
1624011270000|2021-06-18 10:14:30|37396|37246|37407|37257|37409.2|37259.2|37396|37246|27
1624011280000|2021-06-18 10:14:40|37405.5|37255.5|37380.2|37230.2|37406.7|37256.7|37379|37229|19
1624011290000|2021-06-18 10:14:50|37380.1|37230.1|37398.9|37248.9|37399.4|37249.4|37380.1|37230.1|24
1624011300000|2021-06-18 10:15:00|37399.1|37249.1|37415|37265|37415.1|37265.1|37397.3|37247.3|24
1624011310000|2021-06-18 10:15:10|37416|37266|37442.2|37292.2|37442.2|37292.2|37416|37266|28
1624011320000|2021-06-18 10:15:20|37442.5|37292.5|37437.9|37287.9|37458.5|37308.5|37436.3|37286.3|26
1624011330000|2021-06-18 10:15:30|37434|37284|37426.8|37276.8|37434.8|37284.8|37426.5|37276.5|26
1624011340000|2021-06-18 10:15:40|37426.7|37276.7|37428.6|37278.6|37430.1|37280.1|37426.7|37276.7|17
1624011350000|2021-06-18 10:15:50|37429.3|37279.3|37408.5|37258.5|37429.3|37279.3|37408.5|37258.5|18
1624011360000|2021-06-18 10:16:00|37406.2|37256.2|37405.2|37255.2|37408|37258|37399.9|37249.9|26
1624011370000|2021-06-18 10:16:10|37404.4|37254.4|37394.2|37244.2|37405.1|37255.1|37377.6|37227.6|23
1624011380000|2021-06-18 10:16:20|37390.1|37240.1|37367.2|37217.2|37390.1|37240.1|37364.8|37214.8|24
1624011390000|2021-06-18 10:16:30|37370.5|37220.5|37353.5|37203.5|37375.8|37225.8|37353.5|37203.5|26
1624011400000|2021-06-18 10:16:40|37355.3|37205.3|37372.5|37222.5|37372.5|37222.5|37354.4|37204.4|23
1624011410000|2021-06-18 10:16:50|37372.3|37222.3|37370.2|37220.2|37374.9|37224.9|37363.8|37213.8|28
1624011420000|2021-06-18 10:17:00|37370.5|37220.5|37338.8|37188.8|37370.5|37220.5|37338.8|37188.8|23
1624011430000|2021-06-18 10:17:10|37341.1|37191.1|37358.3|37208.3|37358.3|37208.3|37338.7|37188.7|20
1624011440000|2021-06-18 10:17:20|37360.2|37210.2|37348.4|37198.4|37363.2|37213.2|37348.2|37198.2|26
1624011450000|2021-06-18 10:17:30|37345.9|37195.9|37342.1|37192.1|37356.9|37206.9|37342.1|37192.1|27
1624011460000|2021-06-18 10:17:40|37340.8|37190.8|37336.2|37186.2|37341.3|37191.3|37333.3|37183.3|23
1624011470000|2021-06-18 10:17:50|37336.9|37186.9|37326.2|37176.2|37336.9|37186.9|37322.1|37172.1|14
1624011480000|2021-06-18 10:18:00|37327|37177|37333.3|37183.3|37337.3|37187.3|37327|37177|26
1624011490000|2021-06-18 10:18:10|37333.9|37183.9|37376.4|37226.4|37377.5|37227.5|37333.9|37183.9|25
1624011500000|2021-06-18 10:18:20|37376.7|37226.7|37353.1|37203.1|37380.1|37230.1|37353.1|37203.1|23
1624011510000|2021-06-18 10:18:30|37350.9|37200.9|37329.4|37179.4|37350.9|37200.9|37316.3|37166.3|25
1624011520000|2021-06-18 10:18:40|37315|37165|37263.8|37113.8|37317.3|37167.3|37256.5|37106.5|29
1624011530000|2021-06-18 10:18:50|37311.9|37161.9|37247.8|37097.8|37316.2|37166.2|37247.4|37097.4|24
1624011540000|2021-06-18 10:19:00|37264.4|37114.4|37216.7|37066.7|37273.9|37123.9|37216.7|37066.7|26
1624011550000|2021-06-18 10:19:10|37210.8|37060.8|37230.5|37080.5|37230.9|37080.9|37197.2|37047.2|28
1624011560000|2021-06-18 10:19:20|37229.2|37079.2|37215|37065|37230.7|37080.7|37212.1|37062.1|25
1624011570000|2021-06-18 10:19:30|37213.5|37063.5|37206|37056|37213.9|37063.9|37203.7|37053.7|28
1624011580000|2021-06-18 10:19:40|37208.2|37058.2|37184.7|37034.7|37208.2|37058.2|37177.8|37027.8|27
1624011590000|2021-06-18 10:19:50|37187.3|37037.3|37186.6|37036.6|37188.9|37038.9|37179.6|37029.6|23
1624011600000|2021-06-18 10:20:00|37190.7|37040.7|37176.5|37026.5|37196.7|37046.7|37176.5|37026.5|28
1624011610000|2021-06-18 10:20:10|37174.9|37024.9|37159.1|37009.1|37174.9|37024.9|37157.7|37007.7|25
1624011620000|2021-06-18 10:20:20|37158.3|37008.3|37182.1|37032.1|37182.2|37032.2|37152.7|37002.7|28
1624011630000|2021-06-18 10:20:30|37185.4|37035.4|37174.1|37024.1|37190.1|37040.1|37171.6|37021.6|26
1624011640000|2021-06-18 10:20:40|37173.1|37023.1|37192.5|37042.5|37192.5|37042.5|37168.1|37018.1|28
1624011650000|2021-06-18 10:20:50|37194.6|37044.6|37231.5|37081.5|37234|37084|37194.6|37044.6|28
1624011660000|2021-06-18 10:21:00|37231.3|37081.3|37241.8|37091.8|37241.8|37091.8|37218.5|37068.5|27
1624011670000|2021-06-18 10:21:10|37249.1|37099.1|37250.3|37100.3|37257.1|37107.1|37246.6|37096.6|28
1624011680000|2021-06-18 10:21:20|37254.1|37104.1|37260|37110|37271.3|37121.3|37250.6|37100.6|28
1624011690000|2021-06-18 10:21:30|37260.2|37110.2|37248.5|37098.5|37265.3|37115.3|37243.4|37093.4|27
1624011700000|2021-06-18 10:21:40|37249|37099|37245.1|37095.1|37249|37099|37241.2|37091.2|28
1624011710000|2021-06-18 10:21:50|37243.9|37093.9|37243.5|37093.5|37245.3|37095.3|37242.7|37092.7|26
1624011720000|2021-06-18 10:22:00|37243.3|37093.3|37275.3|37125.3|37275.3|37125.3|37240.5|37090.5|28
1624011730000|2021-06-18 10:22:10|37277.1|37127.1|37291.4|37141.4|37291.5|37141.5|37274.9|37124.9|25
1624011740000|2021-06-18 10:22:20|37291.8|37141.8|37294.2|37144.2|37303.6|37153.6|37291.8|37141.8|25
1624011750000|2021-06-18 10:22:30|37294|37144|37297.7|37147.7|37297.7|37147.7|37288|37138|21
1624011760000|2021-06-18 10:22:40|37297.9|37147.9|37292.1|37142.1|37308.4|37158.4|37292.1|37142.1|21
1624011770000|2021-06-18 10:22:50|37291.8|37141.8|37291.3|37141.3|37296.8|37146.8|37289.7|37139.7|24
1624011780000|2021-06-18 10:23:00|37292.5|37142.5|37298.1|37148.1|37299.9|37149.9|37288.9|37138.9|23
1624011790000|2021-06-18 10:23:10|37299.5|37149.5|37303.9|37153.9|37304.5|37154.5|37292.8|37142.8|19
1624011800000|2021-06-18 10:23:20|37304.1|37154.1|37311.4|37161.4|37311.4|37161.4|37304.1|37154.1|9
1624011810000|2021-06-18 10:23:30|37313.6|37163.6|37321.1|37171.1|37328.4|37178.4|37313.6|37163.6|29
1624011820000|2021-06-18 10:23:40|37327.9|37177.9|37340.7|37190.7|37340.7|37190.7|37320|37170|26
1624011830000|2021-06-18 10:23:50|37351.1|37201.1|37354.3|37204.3|37354.3|37204.3|37348.2|37198.2|25
1624011840000|2021-06-18 10:24:00|37354.2|37204.2|37351.4|37201.4|37354.4|37204.4|37349.5|37199.5|27
1624011850000|2021-06-18 10:24:10|37352|37202|37379.3|37229.3|37379.3|37229.3|37351|37201|25
1624011860000|2021-06-18 10:24:20|37382.2|37232.2|37386.7|37236.7|37401.8|37251.8|37379.4|37229.4|27
1624011870000|2021-06-18 10:24:30|37386|37236|37430.8|37280.8|37430.8|37280.8|37386|37236|28
1624011880000|2021-06-18 10:24:40|37424.1|37274.1|37461.2|37311.2|37461.2|37311.2|37424.1|37274.1|24
1624011890000|2021-06-18 10:24:50|37460.2|37310.2|37469.1|37319.1|37469.1|37319.1|37457.6|37307.6|23
1624011900000|2021-06-18 10:25:00|37477.9|37327.9|37549.9|37399.9|37549.9|37399.9|37477.9|37327.9|27
1624011910000|2021-06-18 10:25:10|37552.6|37402.6|37713.5|37563.5|37713.5|37563.5|37550.7|37400.7|28
1624011920000|2021-06-18 10:25:20|37722.7|37572.7|37625.9|37475.9|37722.7|37572.7|37618|37468|28
1624011930000|2021-06-18 10:25:30|37630.1|37480.1|37698.6|37548.6|37698.6|37548.6|37630.1|37480.1|28
1624011940000|2021-06-18 10:25:40|37698.8|37548.8|37704.3|37554.3|37711.1|37561.1|37694.6|37544.6|29
1624011950000|2021-06-18 10:25:50|37705.9|37555.9|37672.9|37522.9|37714.9|37564.9|37671.4|37521.4|27
1624011960000|2021-06-18 10:26:00|37669.4|37519.4|37619|37469|37671.4|37521.4|37618.9|37468.9|29
1624011970000|2021-06-18 10:26:10|37618.2|37468.2|37641.1|37491.1|37643|37493|37610.1|37460.1|27
1624011980000|2021-06-18 10:26:20|37641.7|37491.7|37592.2|37442.2|37653.6|37503.6|37591|37441|26
1624011990000|2021-06-18 10:26:30|37592.8|37442.8|37588.9|37438.9|37594.1|37444.1|37588.7|37438.7|21
1624012000000|2021-06-18 10:26:40|37587.8|37437.8|37649.5|37499.5|37649.5|37499.5|37585.2|37435.2|27
1624012010000|2021-06-18 10:26:50|37651.5|37501.5|37650.8|37500.8|37655.5|37505.5|37646.1|37496.1|27
1624012020000|2021-06-18 10:27:00|37650|37500|37625.5|37475.5|37650|37500|37621.8|37471.8|26
1624012030000|2021-06-18 10:27:10|37627.8|37477.8|37642.2|37492.2|37646.8|37496.8|37627.8|37477.8|26
1624012040000|2021-06-18 10:27:20|37642.7|37492.7|37667.9|37517.9|37667.9|37517.9|37642.7|37492.7|22
1624012050000|2021-06-18 10:27:30|37668.2|37518.2|37642|37492|37670.9|37520.9|37642|37492|26
1624012060000|2021-06-18 10:27:40|37643|37493|37639.1|37489.1|37643.3|37493.3|37638.2|37488.2|19
1624012070000|2021-06-18 10:27:50|37642|37492|37666.3|37516.3|37667.8|37517.8|37641.2|37491.2|21
1624012080000|2021-06-18 10:28:00|37665.6|37515.6|37672.5|37522.5|37675|37525|37660.4|37510.4|25
1624012090000|2021-06-18 10:28:10|37672.1|37522.1|37685.6|37535.6|37687.5|37537.5|37671.1|37521.1|23
1624012100000|2021-06-18 10:28:20|37685.3|37535.3|37688.7|37538.7|37688.7|37538.7|37678.6|37528.6|25
1624012110000|2021-06-18 10:28:30|37687.6|37537.6|37710.5|37560.5|37716|37566|37687.6|37537.6|25
1624012120000|2021-06-18 10:28:40|37710.3|37560.3|37718.7|37568.7|37723.6|37573.6|37708.4|37558.4|27
1624012130000|2021-06-18 10:28:50|37716.6|37566.6|37690.1|37540.1|37716.6|37566.6|37687.2|37537.2|27
1624012140000|2021-06-18 10:29:00|37690.3|37540.3|37701|37551|37704.9|37554.9|37688|37538|25
1624012150000|2021-06-18 10:29:10|37700.2|37550.2|37702.4|37552.4|37705.9|37555.9|37700.2|37550.2|25
1624012160000|2021-06-18 10:29:20|37703.4|37553.4|37691.9|37541.9|37704.3|37554.3|37691.5|37541.5|17
1624012170000|2021-06-18 10:29:30|37689.7|37539.7|37683.1|37533.1|37690.1|37540.1|37676.8|37526.8|22
1624012180000|2021-06-18 10:29:40|37682.3|37532.3|37673.3|37523.3|37684.3|37534.3|37673.3|37523.3|18
1624012190000|2021-06-18 10:29:50|37671.8|37521.8|37671.7|37521.7|37679.9|37529.9|37671.7|37521.7|24
1624012200000|2021-06-18 10:30:00|37668.8|37518.8|37673|37523|37673|37523|37659.6|37509.6|25
1624012210000|2021-06-18 10:30:10|37678|37528|37709.1|37559.1|37709.1|37559.1|37678|37528|25
1624012220000|2021-06-18 10:30:20|37709.5|37559.5|37720|37570|37720.1|37570.1|37709.2|37559.2|26
1624012230000|2021-06-18 10:30:30|37719.8|37569.8|37772.4|37622.4|37775.7|37625.7|37719.8|37569.8|27
1624012240000|2021-06-18 10:30:40|37774.1|37624.1|37793.5|37643.5|37801.2|37651.2|37774.1|37624.1|27
1624012250000|2021-06-18 10:30:50|37792.9|37642.9|37801.5|37651.5|37812.1|37662.1|37787.4|37637.4|26
1624012260000|2021-06-18 10:31:00|37802.1|37652.1|37811.7|37661.7|37817|37667|37794.5|37644.5|27
1624012270000|2021-06-18 10:31:10|37811.5|37661.5|37819.3|37669.3|37831.8|37681.8|37811.3|37661.3|25
1624012280000|2021-06-18 10:31:20|37817.4|37667.4|37794.5|37644.5|37820.4|37670.4|37793.9|37643.9|28
1624012290000|2021-06-18 10:31:30|37791.7|37641.7|37768.9|37618.9|37791.7|37641.7|37765.1|37615.1|23
1624012300000|2021-06-18 10:31:40|37767.4|37617.4|37778.9|37628.9|37781.8|37631.8|37748.4|37598.4|26
1624012310000|2021-06-18 10:31:50|37778.8|37628.8|37802.6|37652.6|37807.4|37657.4|37778.8|37628.8|27
1624012320000|2021-06-18 10:32:00|37799.1|37649.1|37790.8|37640.8|37804.2|37654.2|37790.8|37640.8|27
1624012330000|2021-06-18 10:32:10|37791.7|37641.7|37811.9|37661.9|37812.6|37662.6|37791.3|37641.3|28
1624012340000|2021-06-18 10:32:20|37811.4|37661.4|37786.7|37636.7|37811.4|37661.4|37781.2|37631.2|26
1624012350000|2021-06-18 10:32:30|37788.5|37638.5|37787.3|37637.3|37795.1|37645.1|37784.8|37634.8|23
1624012360000|2021-06-18 10:32:40|37786.7|37636.7|37771.2|37621.2|37786.7|37636.7|37771|37621|24
1624012370000|2021-06-18 10:32:50|37771|37621|37767.2|37617.2|37773.1|37623.1|37761.6|37611.6|24
1624012380000|2021-06-18 10:33:00|37768|37618|37805.1|37655.1|37805.5|37655.5|37768|37618|23
1624012390000|2021-06-18 10:33:10|37805.3|37655.3|37797.3|37647.3|37806.3|37656.3|37797.3|37647.3|24
1624012400000|2021-06-18 10:33:20|37795.9|37645.9|37808.2|37658.2|37810.2|37660.2|37782.2|37632.2|27
1624012410000|2021-06-18 10:33:30|37810.3|37660.3|37802.2|37652.2|37812.1|37662.1|37802.2|37652.2|21
1624012420000|2021-06-18 10:33:40|37802.1|37652.1|37795.5|37645.5|37802.6|37652.6|37789|37639|21
1624012430000|2021-06-18 10:33:50|37795|37645|37792.4|37642.4|37798.3|37648.3|37792.4|37642.4|21
1624012440000|2021-06-18 10:34:00|37790.2|37640.2|37775.7|37625.7|37790.2|37640.2|37775.7|37625.7|16
1624012450000|2021-06-18 10:34:10|37771.9|37621.9|37766.9|37616.9|37772.8|37622.8|37766|37616|14
1624012460000|2021-06-18 10:34:20|37766.8|37616.8|37762.2|37612.2|37766.8|37616.8|37759.8|37609.8|25
1624012470000|2021-06-18 10:34:30|37761.8|37611.8|37786|37636|37786|37636|37761.2|37611.2|23
1624012480000|2021-06-18 10:34:40|37786.1|37636.1|37784.3|37634.3|37786.6|37636.6|37781.1|37631.1|26
1624012490000|2021-06-18 10:34:50|37784.2|37634.2|37778.7|37628.7|37784.2|37634.2|37772.9|37622.9|25
1624012500000|2021-06-18 10:35:00|37778.8|37628.8|37786|37636|37788.5|37638.5|37778.8|37628.8|17
1624012510000|2021-06-18 10:35:10|37787.1|37637.1|37778.7|37628.7|37789.1|37639.1|37778.3|37628.3|22
1624012520000|2021-06-18 10:35:20|37778.8|37628.8|37776.6|37626.6|37778.8|37628.8|37776|37626|20
1624012530000|2021-06-18 10:35:30|37776.4|37626.4|37753.6|37603.6|37776.5|37626.5|37753.6|37603.6|25
1624012540000|2021-06-18 10:35:40|37753.8|37603.8|37747.8|37597.8|37757.2|37607.2|37744.4|37594.4|27
1624012550000|2021-06-18 10:35:50|37748.3|37598.3|37736.3|37586.3|37748.3|37598.3|37736.3|37586.3|26
1624012560000|2021-06-18 10:36:00|37734|37584|37733.5|37583.5|37737.1|37587.1|37728.3|37578.3|23
1624012570000|2021-06-18 10:36:10|37732.1|37582.1|37744.2|37594.2|37744.5|37594.5|37730|37580|29
1624012580000|2021-06-18 10:36:20|37744.5|37594.5|37755.3|37605.3|37755.9|37605.9|37744.5|37594.5|24
1624012590000|2021-06-18 10:36:30|37755.9|37605.9|37758.5|37608.5|37758.9|37608.9|37755.5|37605.5|12
1624012600000|2021-06-18 10:36:40|37758.9|37608.9|37757.6|37607.6|37762.4|37612.4|37757.5|37607.5|17
1624012610000|2021-06-18 10:36:50|37757.8|37607.8|37741.5|37591.5|37757.8|37607.8|37740.8|37590.8|23
1624012620000|2021-06-18 10:37:00|37741.3|37591.3|37740.7|37590.7|37742.2|37592.2|37740.1|37590.1|26
1624012630000|2021-06-18 10:37:10|37739.8|37589.8|37737.8|37587.8|37740.6|37590.6|37736.5|37586.5|26
1624012640000|2021-06-18 10:37:20|37737.3|37587.3|37728.4|37578.4|37737.3|37587.3|37726.5|37576.5|24
1624012650000|2021-06-18 10:37:30|37727.6|37577.6|37761.8|37611.8|37762.4|37612.4|37726.8|37576.8|26
1624012660000|2021-06-18 10:37:40|37762.2|37612.2|37775.5|37625.5|37775.5|37625.5|37761|37611|22
1624012670000|2021-06-18 10:37:50|37775.1|37625.1|37784|37634|37784|37634|37775.1|37625.1|15
1624012680000|2021-06-18 10:38:00|37784.9|37634.9|37775.6|37625.6|37789.4|37639.4|37774.4|37624.4|23
1624012690000|2021-06-18 10:38:10|37775.5|37625.5|37774.8|37624.8|37775.5|37625.5|37774.6|37624.6|14
1624012700000|2021-06-18 10:38:20|37775.1|37625.1|37779.9|37629.9|37784|37634|37775.1|37625.1|20
1624012710000|2021-06-18 10:38:30|37780.1|37630.1|37808.3|37658.3|37808.3|37658.3|37780.1|37630.1|23
1624012720000|2021-06-18 10:38:40|37810.2|37660.2|37811.6|37661.6|37815.7|37665.7|37808.8|37658.8|23
1624012730000|2021-06-18 10:38:50|37811.1|37661.1|37803.8|37653.8|37812.1|37662.1|37802.3|37652.3|25
1624012740000|2021-06-18 10:39:00|37804.4|37654.4|37810.4|37660.4|37810.5|37660.5|37803|37653|16
1624012750000|2021-06-18 10:39:10|37810.2|37660.2|37800.1|37650.1|37810.2|37660.2|37799|37649|17
1624012760000|2021-06-18 10:39:20|37800.4|37650.4|37788|37638|37800.4|37650.4|37785.8|37635.8|20
1624012770000|2021-06-18 10:39:30|37786.5|37636.5|37782.8|37632.8|37786.5|37636.5|37782.8|37632.8|23
1624012780000|2021-06-18 10:39:40|37783|37633|37779.3|37629.3|37783|37633|37779.3|37629.3|18
1624012790000|2021-06-18 10:39:50|37776.2|37626.2|37763.1|37613.1|37776.2|37626.2|37759.5|37609.5|22
1624012800000|2021-06-18 10:40:00|37763.5|37613.5|37782.4|37632.4|37782.4|37632.4|37763.5|37613.5|25
1624012810000|2021-06-18 10:40:10|37782.1|37632.1|37808.8|37658.8|37808.8|37658.8|37782.1|37632.1|22
1624012820000|2021-06-18 10:40:20|37807.1|37657.1|37801|37651|37815.1|37665.1|37800.9|37650.9|20
1624012830000|2021-06-18 10:40:30|37802|37652|37801.3|37651.3|37804.8|37654.8|37801.3|37651.3|22
1624012840000|2021-06-18 10:40:40|37802.4|37652.4|37833.8|37683.8|37833.8|37683.8|37802.4|37652.4|22
1624012850000|2021-06-18 10:40:50|37833.3|37683.3|37835|37685|37836.8|37686.8|37833.2|37683.2|21
1624012860000|2021-06-18 10:41:00|37830.9|37680.9|37837.4|37687.4|37837.4|37687.4|37825.8|37675.8|23
1624012870000|2021-06-18 10:41:10|37838.1|37688.1|37853.7|37703.7|37853.7|37703.7|37838.1|37688.1|11
1624012880000|2021-06-18 10:41:20|37854.3|37704.3|37860.7|37710.7|37862.1|37712.1|37854.3|37704.3|16
1624012890000|2021-06-18 10:41:30|37860.6|37710.6|37856.5|37706.5|37863.3|37713.3|37855.1|37705.1|15
1624012900000|2021-06-18 10:41:40|37855.5|37705.5|37853.7|37703.7|37855.5|37705.5|37853|37703|11
1624012910000|2021-06-18 10:41:50|37854|37704|37851.8|37701.8|37856.9|37706.9|37849.1|37699.1|22
1624012920000|2021-06-18 10:42:00|37846.1|37696.1|37841.2|37691.2|37846.1|37696.1|37837.5|37687.5|21
1624012930000|2021-06-18 10:42:10|37841.1|37691.1|37853.9|37703.9|37853.9|37703.9|37831.3|37681.3|15
1624012940000|2021-06-18 10:42:20|37859.2|37709.2|37857.6|37707.6|37866|37716|37857|37707|23
1624012950000|2021-06-18 10:42:30|37857.5|37707.5|37847.4|37697.4|37857.8|37707.8|37847.4|37697.4|27
1624012960000|2021-06-18 10:42:40|37848.2|37698.2|37841.5|37691.5|37848.2|37698.2|37841.5|37691.5|15
1624012970000|2021-06-18 10:42:50|37841.4|37691.4|37844.9|37694.9|37848.4|37698.4|37839.6|37689.6|22
1624012980000|2021-06-18 10:43:00|37843.9|37693.9|37863.2|37713.2|37865.6|37715.6|37843.9|37693.9|28
1624012990000|2021-06-18 10:43:10|37864.3|37714.3|37863|37713|37865.8|37715.8|37856.7|37706.7|21
1624013000000|2021-06-18 10:43:20|37863.9|37713.9|37869.5|37719.5|37879.8|37729.8|37862.8|37712.8|25
1624013010000|2021-06-18 10:43:30|37868.5|37718.5|37871.3|37721.3|37875.4|37725.4|37867.2|37717.2|17
1624013020000|2021-06-18 10:43:40|37873|37723|37877|37727|37879.7|37729.7|37869.4|37719.4|17
1624013030000|2021-06-18 10:43:50|37875.8|37725.8|37881|37731|37882.2|37732.2|37875.1|37725.1|18
1624013040000|2021-06-18 10:44:00|37880|37730|37880.9|37730.9|37880.9|37730.9|37879.1|37729.1|4
1624013050000|2021-06-18 10:44:10|37878.6|37728.6|37867.5|37717.5|37878.6|37728.6|37864.3|37714.3|22
1624013060000|2021-06-18 10:44:20|37867.7|37717.7|37862.7|37712.7|37867.7|37717.7|37858.4|37708.4|17
1624013070000|2021-06-18 10:44:30|37872.5|37722.5|37878.3|37728.3|37881.5|37731.5|37864.8|37714.8|18
1624013080000|2021-06-18 10:44:40|37878.7|37728.7|37864|37714|37881.6|37731.6|37864|37714|22
1624013090000|2021-06-18 10:44:50|37864.5|37714.5|37877.6|37727.6|37880.8|37730.8|37864.5|37714.5|15
1624013100000|2021-06-18 10:45:00|37876.5|37726.5|37872.7|37722.7|37879.1|37729.1|37871.3|37721.3|8
1624013110000|2021-06-18 10:45:10|37870.2|37720.2|37867.3|37717.3|37870.2|37720.2|37865.6|37715.6|16
1624013120000|2021-06-18 10:45:20|37867.2|37717.2|37876.3|37726.3|37878.9|37728.9|37867.2|37717.2|21
1624013130000|2021-06-18 10:45:30|37875.2|37725.2|37873.8|37723.8|37876|37726|37871.9|37721.9|20
1624013140000|2021-06-18 10:45:40|37873.3|37723.3|37873.4|37723.4|37886.9|37736.9|37873.2|37723.2|25
1624013150000|2021-06-18 10:45:50|37874.7|37724.7|37884.7|37734.7|37884.7|37734.7|37874.7|37724.7|23
1624013160000|2021-06-18 10:46:00|37887.4|37737.4|37889.1|37739.1|37892.5|37742.5|37887.4|37737.4|21
1624013170000|2021-06-18 10:46:10|37888|37738|37877.7|37727.7|37888|37738|37877.7|37727.7|16
1624013180000|2021-06-18 10:46:20|37877.2|37727.2|37874.9|37724.9|37877.2|37727.2|37873.5|37723.5|12
1624013190000|2021-06-18 10:46:30|37874.4|37724.4|37869.4|37719.4|37875.1|37725.1|37869.1|37719.1|14
1624013200000|2021-06-18 10:46:40|37869.6|37719.6|37839|37689|37870.2|37720.2|37838.9|37688.9|26
1624013210000|2021-06-18 10:46:50|37838.8|37688.8|37840.2|37690.2|37848.2|37698.2|37837.8|37687.8|23
1624013220000|2021-06-18 10:47:00|37840.1|37690.1|37830.8|37680.8|37840.1|37690.1|37828.2|37678.2|21
1624013230000|2021-06-18 10:47:10|37831.4|37681.4|37813.2|37663.2|37832.1|37682.1|37807.2|37657.2|23
1624013240000|2021-06-18 10:47:20|37811.2|37661.2|37811|37661|37822.7|37672.7|37808.8|37658.8|23
1624013250000|2021-06-18 10:47:30|37808.6|37658.6|37810.5|37660.5|37811.1|37661.1|37808.6|37658.6|13
1624013260000|2021-06-18 10:47:40|37823.5|37673.5|37817.2|37667.2|37835.1|37685.1|37813.7|37663.7|24
1624013270000|2021-06-18 10:47:50|37822|37672|37816.8|37666.8|37822|37672|37814.7|37664.7|23
1624013280000|2021-06-18 10:48:00|37819.1|37669.1|37813.4|37663.4|37821.4|37671.4|37809.6|37659.6|17
1624013290000|2021-06-18 10:48:10|37811.2|37661.2|37807.7|37657.7|37811.2|37661.2|37805.4|37655.4|13
1624013300000|2021-06-18 10:48:20|37806.4|37656.4|37824.5|37674.5|37824.5|37674.5|37806.4|37656.4|21
1624013310000|2021-06-18 10:48:30|37821.9|37671.9|37829.9|37679.9|37832.6|37682.6|37821.9|37671.9|19
1624013320000|2021-06-18 10:48:40|37830.8|37680.8|37839|37689|37844.7|37694.7|37830.8|37680.8|25
1624013330000|2021-06-18 10:48:50|37838.9|37688.9|37820.7|37670.7|37838.9|37688.9|37820|37670|24
1624013340000|2021-06-18 10:49:00|37822.8|37672.8|37814.9|37664.9|37822.8|37672.8|37813.7|37663.7|18
1624013350000|2021-06-18 10:49:10|37817.4|37667.4|37833|37683|37836.9|37686.9|37817.4|37667.4|28
1624013360000|2021-06-18 10:49:20|37833.6|37683.6|37834.4|37684.4|37834.4|37684.4|37831.7|37681.7|16
1624013370000|2021-06-18 10:49:30|37834|37684|37842.4|37692.4|37842.4|37692.4|37832.8|37682.8|19
1624013380000|2021-06-18 10:49:40|37841.2|37691.2|37841.3|37691.3|37845.7|37695.7|37841.1|37691.1|16
1624013390000|2021-06-18 10:49:50|37839|37689|37823|37673|37839|37689|37820.8|37670.8|26
1624013400000|2021-06-18 10:50:00|37827.8|37677.8|37834.4|37684.4|37835.3|37685.3|37826.7|37676.7|21
1624013410000|2021-06-18 10:50:10|37835|37685|37840.2|37690.2|37846.3|37696.3|37834.6|37684.6|20
1624013420000|2021-06-18 10:50:20|37840.8|37690.8|37838.5|37688.5|37840.8|37690.8|37837.9|37687.9|8
1624013430000|2021-06-18 10:50:30|37838.4|37688.4|37838.1|37688.1|37838.8|37688.8|37836.9|37686.9|21
1624013440000|2021-06-18 10:50:40|37838.2|37688.2|37839|37689|37839|37689|37838.2|37688.2|5
1624013450000|2021-06-18 10:50:50|37842.6|37692.6|37850.3|37700.3|37851.2|37701.2|37842.6|37692.6|20
1624013460000|2021-06-18 10:51:00|37848.8|37698.8|37827|37677|37849.7|37699.7|37827|37677|21
1624013470000|2021-06-18 10:51:10|37828.1|37678.1|37819.6|37669.6|37829.5|37679.5|37819.6|37669.6|21
1624013480000|2021-06-18 10:51:20|37820.5|37670.5|37824.3|37674.3|37824.3|37674.3|37815.4|37665.4|22
1624013490000|2021-06-18 10:51:30|37823.8|37673.8|37826.1|37676.1|37826.6|37676.6|37821.7|37671.7|20
1624013500000|2021-06-18 10:51:40|37825.6|37675.6|37805.5|37655.5|37825.6|37675.6|37803.7|37653.7|23
1624013510000|2021-06-18 10:51:50|37805.6|37655.6|37801.5|37651.5|37806.4|37656.4|37801.1|37651.1|13
1624013520000|2021-06-18 10:52:00|37802.6|37652.6|37801.2|37651.2|37803.8|37653.8|37801.2|37651.2|19
1624013530000|2021-06-18 10:52:10|37803.3|37653.3|37815.4|37665.4|37816.3|37666.3|37798.9|37648.9|21
1624013540000|2021-06-18 10:52:20|37817|37667|37816.3|37666.3|37818.1|37668.1|37814.3|37664.3|22
1624013550000|2021-06-18 10:52:30|37815.6|37665.6|37820.1|37670.1|37821.5|37671.5|37815.6|37665.6|20
1624013560000|2021-06-18 10:52:40|37820.6|37670.6|37823|37673|37824.5|37674.5|37820.6|37670.6|11
1624013570000|2021-06-18 10:52:50|37823.3|37673.3|37824.1|37674.1|37824.7|37674.7|37823|37673|14
1624013580000|2021-06-18 10:53:00|37824.3|37674.3|37836.8|37686.8|37840.8|37690.8|37824.3|37674.3|23
1624013590000|2021-06-18 10:53:10|37838.5|37688.5|37836.1|37686.1|37841.1|37691.1|37833.1|37683.1|15
1624013600000|2021-06-18 10:53:20|37836|37686|37841.9|37691.9|37847.5|37697.5|37836|37686|20
1624013610000|2021-06-18 10:53:30|37841.7|37691.7|37840.1|37690.1|37842.7|37692.7|37836|37686|12
1624013620000|2021-06-18 10:53:40|37841|37691|37838.1|37688.1|37842.2|37692.2|37828.3|37678.3|21
1624013630000|2021-06-18 10:53:50|37841.8|37691.8|37841.5|37691.5|37842.4|37692.4|37841.3|37691.3|17
1624013640000|2021-06-18 10:54:00|37841.6|37691.6|37844.8|37694.8|37859|37709|37841|37691|22
1624013650000|2021-06-18 10:54:10|37845.1|37695.1|37840.3|37690.3|37846.3|37696.3|37839.4|37689.4|15
1624013660000|2021-06-18 10:54:20|37847.1|37697.1|37845.1|37695.1|37847.1|37697.1|37844|37694|9
1624013670000|2021-06-18 10:54:30|37847|37697|37845.8|37695.8|37847|37697|37834.5|37684.5|20
1624013680000|2021-06-18 10:54:40|37837.8|37687.8|37845.7|37695.7|37847.8|37697.8|37837.8|37687.8|13
1624013690000|2021-06-18 10:54:50|37844.8|37694.8|37835|37685|37845.7|37695.7|37832.1|37682.1|23
1624013700000|2021-06-18 10:55:00|37826.4|37676.4|37834.8|37684.8|37834.8|37684.8|37826.4|37676.4|19
1624013710000|2021-06-18 10:55:10|37835.2|37685.2|37835.1|37685.1|37836.6|37686.6|37835.1|37685.1|12
1624013720000|2021-06-18 10:55:20|37835.2|37685.2|37844|37694|37845.4|37695.4|37835.2|37685.2|19
1624013730000|2021-06-18 10:55:30|37843.5|37693.5|37846.8|37696.8|37847.1|37697.1|37842.6|37692.6|16
1624013740000|2021-06-18 10:55:40|37845.6|37695.6|37836.1|37686.1|37850|37700|37835.8|37685.8|14
1624013750000|2021-06-18 10:55:50|37838.3|37688.3|37838.1|37688.1|37840.2|37690.2|37838.1|37688.1|16
1624013760000|2021-06-18 10:56:00|37840.2|37690.2|37851.5|37701.5|37852.2|37702.2|37840.2|37690.2|20
1624013770000|2021-06-18 10:56:10|37850.7|37700.7|37851.4|37701.4|37851.9|37701.9|37850.7|37700.7|17
1624013780000|2021-06-18 10:56:20|37851.7|37701.7|37854.8|37704.8|37854.8|37704.8|37851.3|37701.3|7
1624013790000|2021-06-18 10:56:30|37855.2|37705.2|37862.8|37712.8|37862.8|37712.8|37854.2|37704.2|14
1624013800000|2021-06-18 10:56:40|37862.7|37712.7|37863.8|37713.8|37869.3|37719.3|37861|37711|17
1624013810000|2021-06-18 10:56:50|37868.7|37718.7|37867.4|37717.4|37877.2|37727.2|37863.8|37713.8|18
1624013820000|2021-06-18 10:57:00|37869.2|37719.2|37864.6|37714.6|37871.7|37721.7|37864.6|37714.6|21
1624013830000|2021-06-18 10:57:10|37862.1|37712.1|37866.8|37716.8|37867|37717|37862.1|37712.1|14
1624013840000|2021-06-18 10:57:20|37866.9|37716.9|37868.1|37718.1|37868.1|37718.1|37865.8|37715.8|7
1624013850000|2021-06-18 10:57:30|37868|37718|37869.2|37719.2|37872.4|37722.4|37863.6|37713.6|17
1624013860000|2021-06-18 10:57:40|37869|37719|37869.6|37719.6|37870|37720|37867.7|37717.7|22
1624013870000|2021-06-18 10:57:50|37869.9|37719.9|37892.4|37742.4|37902.5|37752.5|37869.9|37719.9|18
1624013880000|2021-06-18 10:58:00|37892.7|37742.7|37911.8|37761.8|37917.6|37767.6|37891.9|37741.9|23
1624013890000|2021-06-18 10:58:10|37912.4|37762.4|37919.1|37769.1|37919.1|37769.1|37911.6|37761.6|23
1624013900000|2021-06-18 10:58:20|37919.7|37769.7|37920.1|37770.1|37920.8|37770.8|37918.6|37768.6|13
1624013910000|2021-06-18 10:58:30|37925.8|37775.8|37910.7|37760.7|37931.1|37781.1|37910.7|37760.7|19
1624013920000|2021-06-18 10:58:40|37913.3|37763.3|37906.1|37756.1|37913.3|37763.3|37896.1|37746.1|17
1624013930000|2021-06-18 10:58:50|37915.2|37765.2|37911.2|37761.2|37915.2|37765.2|37911.2|37761.2|7
1624013940000|2021-06-18 10:59:00|37912|37762|37907.4|37757.4|37914.2|37764.2|37907.4|37757.4|12
1624013950000|2021-06-18 10:59:10|37905.9|37755.9|37907.8|37757.8|37908.3|37758.3|37905.9|37755.9|7
1624013960000|2021-06-18 10:59:20|37904.6|37754.6|37925.6|37775.6|37929.3|37779.3|37904.6|37754.6|15
1624013970000|2021-06-18 10:59:30|37926.6|37776.6|37924.6|37774.6|37940.9|37790.9|37924.3|37774.3|21
1624013980000|2021-06-18 10:59:40|37925.6|37775.6|37923.8|37773.8|37925.6|37775.6|37912.1|37762.1|22
1624013990000|2021-06-18 10:59:50|37922.9|37772.9|37923.9|37773.9|37924.3|37774.3|37922.9|37772.9|13
1624014000000|2021-06-18 11:00:00|37924.1|37774.1|37941.9|37791.9|37954.7|37804.7|37923.9|37773.9|27
1624014010000|2021-06-18 11:00:10|37940.6|37790.6|37940.8|37790.8|37951|37801|37939|37789|21
1624014020000|2021-06-18 11:00:20|37941|37791|37929.2|37779.2|37941|37791|37927.6|37777.6|26
1624014030000|2021-06-18 11:00:30|37929.5|37779.5|37900.1|37750.1|37931.2|37781.2|37900.1|37750.1|27
1624014040000|2021-06-18 11:00:40|37901.6|37751.6|37910.9|37760.9|37914.8|37764.8|37901.3|37751.3|25
1624014050000|2021-06-18 11:00:50|37911.2|37761.2|37933.7|37783.7|37938.2|37788.2|37911.2|37761.2|18
1624014060000|2021-06-18 11:01:00|37932.2|37782.2|37937.4|37787.4|37948.8|37798.8|37932.2|37782.2|21
1624014070000|2021-06-18 11:01:10|37936|37786|37925.4|37775.4|37936.1|37786.1|37924.2|37774.2|13
1624014080000|2021-06-18 11:01:20|37930.3|37780.3|37946.7|37796.7|37948|37798|37930.3|37780.3|22
1624014090000|2021-06-18 11:01:30|37945.8|37795.8|37951.1|37801.1|37951.5|37801.5|37945.8|37795.8|8
1624014100000|2021-06-18 11:01:40|37952.4|37802.4|37970.3|37820.3|37970.3|37820.3|37950.1|37800.1|14
1624014110000|2021-06-18 11:01:50|37970.4|37820.4|37970.1|37820.1|37977.8|37827.8|37970.1|37820.1|17
1624014120000|2021-06-18 11:02:00|37965.8|37815.8|37973.2|37823.2|37973.6|37823.6|37965.6|37815.6|17
1624014130000|2021-06-18 11:02:10|37973.4|37823.4|37968.7|37818.7|37982|37832|37967.4|37817.4|21
1624014140000|2021-06-18 11:02:20|37969.5|37819.5|37967.3|37817.3|37969.7|37819.7|37965.2|37815.2|23
1624014150000|2021-06-18 11:02:30|37970.8|37820.8|37989.5|37839.5|37990.2|37840.2|37970.8|37820.8|22
1624014160000|2021-06-18 11:02:40|37990.6|37840.6|37996.7|37846.7|38011.6|37861.6|37990.6|37840.6|22
1624014170000|2021-06-18 11:02:50|37998|37848|38035.5|37885.5|38038.8|37888.8|37998|37848|21
1624014180000|2021-06-18 11:03:00|38036.1|37886.1|38053.6|37903.6|38088.3|37938.3|38033.6|37883.6|28
1624014190000|2021-06-18 11:03:10|38054.9|37904.9|38025.9|37875.9|38054.9|37904.9|38022.7|37872.7|25
1624014200000|2021-06-18 11:03:20|38025.4|37875.4|38009.7|37859.7|38026.3|37876.3|38009.4|37859.4|21
1624014210000|2021-06-18 11:03:30|38012.4|37862.4|38022.6|37872.6|38025.5|37875.5|38006.9|37856.9|11
1624014220000|2021-06-18 11:03:40|38022.1|37872.1|38006.3|37856.3|38022.1|37872.1|38006.3|37856.3|18
1624014230000|2021-06-18 11:03:50|38009.2|37859.2|38006.9|37856.9|38011|37861|38006.8|37856.8|13
1624014240000|2021-06-18 11:04:00|38007.9|37857.9|38005.6|37855.6|38008.9|37858.9|38005.6|37855.6|6
1624014250000|2021-06-18 11:04:10|38008.9|37858.9|37997.9|37847.9|38008.9|37858.9|37997.9|37847.9|8
1624014260000|2021-06-18 11:04:20|37994.8|37844.8|38002.3|37852.3|38002.3|37852.3|37990.1|37840.1|25
1624014270000|2021-06-18 11:04:30|38002.5|37852.5|38018.4|37868.4|38022.4|37872.4|38002.5|37852.5|24
1624014280000|2021-06-18 11:04:40|38018|37868|38013.6|37863.6|38018|37868|38009.5|37859.5|25
1624014290000|2021-06-18 11:04:50|38013.1|37863.1|38011.7|37861.7|38013.1|37863.1|38010.5|37860.5|14
1624014300000|2021-06-18 11:05:00|38012.4|37862.4|38002.5|37852.5|38012.4|37862.4|38001.4|37851.4|20
1624014310000|2021-06-18 11:05:10|38003.8|37853.8|38019.1|37869.1|38019.1|37869.1|38001.5|37851.5|17
1624014320000|2021-06-18 11:05:20|38018.8|37868.8|38025|37875|38026.6|37876.6|38018.8|37868.8|21
1624014330000|2021-06-18 11:05:30|38027.3|37877.3|38035.9|37885.9|38039|37889|38027.3|37877.3|21
1624014340000|2021-06-18 11:05:40|38034.3|37884.3|38029|37879|38037.2|37887.2|38027.9|37877.9|22
1624014350000|2021-06-18 11:05:50|38028.2|37878.2|38032|37882|38033.6|37883.6|38028.2|37878.2|13
1624014360000|2021-06-18 11:06:00|38032.3|37882.3|38021.4|37871.4|38034.9|37884.9|38019.3|37869.3|18
1624014370000|2021-06-18 11:06:10|38020.2|37870.2|38017.1|37867.1|38023.2|37873.2|38013.8|37863.8|17
1624014380000|2021-06-18 11:06:20|38015.2|37865.2|37992|37842|38015.2|37865.2|37991.6|37841.6|21
1624014390000|2021-06-18 11:06:30|37992.2|37842.2|38004.3|37854.3|38006|37856|37988.8|37838.8|16
1624014400000|2021-06-18 11:06:40|38003.9|37853.9|38003.2|37853.2|38006.7|37856.7|38000.3|37850.3|17
1624014410000|2021-06-18 11:06:50|38004|37854|37994.7|37844.7|38013.4|37863.4|37994.3|37844.3|24
1624014420000|2021-06-18 11:07:00|37992.8|37842.8|37986.2|37836.2|37997.9|37847.9|37986.2|37836.2|17
1624014430000|2021-06-18 11:07:10|37990.4|37840.4|37982.1|37832.1|37990.4|37840.4|37979.1|37829.1|17
1624014440000|2021-06-18 11:07:20|37983.8|37833.8|37986.6|37836.6|37987.8|37837.8|37983.8|37833.8|10
1624014450000|2021-06-18 11:07:30|37987.4|37837.4|37981.9|37831.9|37988.7|37838.7|37981.9|37831.9|9
1624014460000|2021-06-18 11:07:40|37982.2|37832.2|37979.8|37829.8|37982.2|37832.2|37979.3|37829.3|6
1624014470000|2021-06-18 11:07:50|37978.9|37828.9|37974.8|37824.8|37980.2|37830.2|37974.8|37824.8|13
1624014480000|2021-06-18 11:08:00|37971.1|37821.1|37979.7|37829.7|37983.4|37833.4|37969|37819|11
1624014490000|2021-06-18 11:08:10|37980.9|37830.9|37972|37822|37983.4|37833.4|37972|37822|19
1624014500000|2021-06-18 11:08:20|37972.3|37822.3|37958.1|37808.1|37972.3|37822.3|37957.7|37807.7|15
1624014510000|2021-06-18 11:08:30|37957.7|37807.7|37952.6|37802.6|37958.9|37808.9|37949.3|37799.3|20
1624014520000|2021-06-18 11:08:40|37950.3|37800.3|37952.6|37802.6|37957.5|37807.5|37950.1|37800.1|20
1624014530000|2021-06-18 11:08:50|37952.8|37802.8|37942.9|37792.9|37953.5|37803.5|37938.4|37788.4|23
1624014540000|2021-06-18 11:09:00|37938.4|37788.4|37940.2|37790.2|37943.9|37793.9|37938.4|37788.4|12
1624014550000|2021-06-18 11:09:10|37941.3|37791.3|37955.5|37805.5|37955.5|37805.5|37941.3|37791.3|14
1624014560000|2021-06-18 11:09:20|37958.9|37808.9|37953.5|37803.5|37965|37815|37953.5|37803.5|21
1624014570000|2021-06-18 11:09:30|37951.9|37801.9|37943.8|37793.8|37952.6|37802.6|37942.1|37792.1|11
1624014580000|2021-06-18 11:09:40|37943.4|37793.4|37944.1|37794.1|37944.9|37794.9|37942.1|37792.1|8
1624014590000|2021-06-18 11:09:50|37944|37794|37937.6|37787.6|37944|37794|37937.6|37787.6|10
1624014600000|2021-06-18 11:10:00|37937.5|37787.5|37949.2|37799.2|37949.2|37799.2|37936.9|37786.9|17
1624014610000|2021-06-18 11:10:10|37951.5|37801.5|37951|37801|37952.2|37802.2|37950.5|37800.5|18
1624014620000|2021-06-18 11:10:20|37950.7|37800.7|37954.6|37804.6|37956.1|37806.1|37950.7|37800.7|12
1624014630000|2021-06-18 11:10:30|37953.6|37803.6|37966.7|37816.7|37967.3|37817.3|37952.3|37802.3|21
1624014640000|2021-06-18 11:10:40|37966.5|37816.5|37966.8|37816.8|37969.1|37819.1|37965.2|37815.2|13
1624014650000|2021-06-18 11:10:50|37967.2|37817.2|37967.2|37817.2|37967.7|37817.7|37967.2|37817.2|3
1624014660000|2021-06-18 11:11:00|37966.9|37816.9|37948.7|37798.7|37967.2|37817.2|37945.3|37795.3|13
1624014670000|2021-06-18 11:11:10|37948.8|37798.8|37952.4|37802.4|37960.5|37810.5|37948.3|37798.3|14
1624014680000|2021-06-18 11:11:20|37948.5|37798.5|37947|37797|37948.5|37798.5|37947|37797|3
1624014690000|2021-06-18 11:11:30|37950.5|37800.5|37954.1|37804.1|37959.6|37809.6|37950.5|37800.5|15
1624014700000|2021-06-18 11:11:40|37954.4|37804.4|37941.1|37791.1|37954.7|37804.7|37941.1|37791.1|18
1624014710000|2021-06-18 11:11:50|37941.2|37791.2|37940.5|37790.5|37941.2|37791.2|37939.8|37789.8|11
1624014720000|2021-06-18 11:12:00|37940.3|37790.3|37939.3|37789.3|37940.3|37790.3|37938.6|37788.6|10
1624014730000|2021-06-18 11:12:10|37939|37789|37938.2|37788.2|37939|37789|37938.2|37788.2|5
1624014740000|2021-06-18 11:12:20|37939.6|37789.6|37963.5|37813.5|37964.8|37814.8|37939.5|37789.5|12
1624014750000|2021-06-18 11:12:30|37963.4|37813.4|37965.7|37815.7|37968.5|37818.5|37963.4|37813.4|16
1624014760000|2021-06-18 11:12:40|37965.5|37815.5|37968.1|37818.1|37968.9|37818.9|37965.1|37815.1|20
1624014770000|2021-06-18 11:12:50|37968.3|37818.3|37971.5|37821.5|37971.5|37821.5|37966.4|37816.4|17
1624014780000|2021-06-18 11:13:00|37970.5|37820.5|37965.8|37815.8|37973|37823|37962.6|37812.6|22
1624014790000|2021-06-18 11:13:10|37965.2|37815.2|37978.2|37828.2|37981.1|37831.1|37964.2|37814.2|26
1624014800000|2021-06-18 11:13:20|37974.7|37824.7|37967.6|37817.6|37974.7|37824.7|37967.5|37817.5|9
1624014810000|2021-06-18 11:13:30|37968|37818|37966.1|37816.1|37968|37818|37966.1|37816.1|5
1624014820000|2021-06-18 11:13:40|37965.3|37815.3|37973.3|37823.3|37974.2|37824.2|37965.3|37815.3|13
1624014830000|2021-06-18 11:13:50|37973.4|37823.4|37975.9|37825.9|37976.1|37826.1|37973.4|37823.4|8
1624014840000|2021-06-18 11:14:00|37975.7|37825.7|37968.2|37818.2|37975.7|37825.7|37967.1|37817.1|8
1624014850000|2021-06-18 11:14:10|37967.1|37817.1|37963.4|37813.4|37967.1|37817.1|37963.4|37813.4|4
1624014860000|2021-06-18 11:14:20|37960|37810|37947.3|37797.3|37960|37810|37947.1|37797.1|22
1624014870000|2021-06-18 11:14:30|37946.3|37796.3|37937.7|37787.7|37946.8|37796.8|37937.7|37787.7|19
1624014880000|2021-06-18 11:14:40|37938.6|37788.6|38011.1|37861.1|38017.7|37867.7|37938.6|37788.6|19
1624014890000|2021-06-18 11:14:50|38013.6|37863.6|38019.8|37869.8|38022.6|37872.6|38012.4|37862.4|13
1624014900000|2021-06-18 11:15:00|38019.5|37869.5|38003.4|37853.4|38022.7|37872.7|38003.4|37853.4|15
1624014910000|2021-06-18 11:15:10|38004.4|37854.4|38004.7|37854.7|38005.4|37855.4|38003.9|37853.9|8
1624014920000|2021-06-18 11:15:20|38006.7|37856.7|38004.7|37854.7|38006.7|37856.7|38004.7|37854.7|2
1624014930000|2021-06-18 11:15:30|38006.5|37856.5|38004.7|37854.7|38006.5|37856.5|38004.7|37854.7|3
1624014940000|2021-06-18 11:15:40|38009.1|37859.1|38002.8|37852.8|38009.1|37859.1|38002.5|37852.5|3
1624014950000|2021-06-18 11:15:50|38002.5|37852.5|38017.8|37867.8|38017.9|37867.9|38002.5|37852.5|12
1624014960000|2021-06-18 11:16:00|38017.9|37867.9|38018.8|37868.8|38024.3|37874.3|38017.5|37867.5|19
1624014970000|2021-06-18 11:16:10|38019.3|37869.3|38026.6|37876.6|38028.6|37878.6|38018.8|37868.8|15
1624014980000|2021-06-18 11:16:20|38027.1|37877.1|38028.4|37878.4|38028.7|37878.7|38025.2|37875.2|14
1624014990000|2021-06-18 11:16:30|38027.3|37877.3|38029.5|37879.5|38031.7|37881.7|38027.1|37877.1|19
1624015000000|2021-06-18 11:16:40|38027.8|37877.8|38023.6|37873.6|38027.8|37877.8|38023.2|37873.2|8
1624015010000|2021-06-18 11:16:50|38027.8|37877.8|38030.2|37880.2|38032.1|37882.1|38027.8|37877.8|10
1624015020000|2021-06-18 11:17:00|38032.9|37882.9|38029.5|37879.5|38038.2|37888.2|38029.5|37879.5|12
1624015030000|2021-06-18 11:17:10|38030|37880|38016.8|37866.8|38030.2|37880.2|38016.8|37866.8|22
1624015040000|2021-06-18 11:17:20|38016.9|37866.9|37995.1|37845.1|38016.9|37866.9|37995.1|37845.1|15
1624015050000|2021-06-18 11:17:30|37995.2|37845.2|37974.5|37824.5|37997.5|37847.5|37972.2|37822.2|23
1624015060000|2021-06-18 11:17:40|37974.4|37824.4|37991.5|37841.5|37991.5|37841.5|37972.9|37822.9|26
1624015070000|2021-06-18 11:17:50|37993.3|37843.3|37995.5|37845.5|37996.1|37846.1|37993.2|37843.2|22
1624015080000|2021-06-18 11:18:00|37995.1|37845.1|37994.2|37844.2|37995.1|37845.1|37990.5|37840.5|13
1624015090000|2021-06-18 11:18:10|37994|37844|37983.5|37833.5|37994.6|37844.6|37981.6|37831.6|19
1624015100000|2021-06-18 11:18:20|37984|37834|37980.1|37830.1|37988.2|37838.2|37980.1|37830.1|19
1624015110000|2021-06-18 11:18:30|37974.6|37824.6|37956.5|37806.5|37974.6|37824.6|37956.5|37806.5|21
1624015120000|2021-06-18 11:18:40|37957.1|37807.1|37956|37806|37958.5|37808.5|37954.9|37804.9|13
1624015130000|2021-06-18 11:18:50|37954.3|37804.3|37948.9|37798.9|37955.5|37805.5|37948.9|37798.9|16
1624015140000|2021-06-18 11:19:00|37948.5|37798.5|37958.2|37808.2|37962.4|37812.4|37948.5|37798.5|23
1624015150000|2021-06-18 11:19:10|37958.8|37808.8|37957.9|37807.9|37959.1|37809.1|37957.2|37807.2|9
1624015160000|2021-06-18 11:19:20|37957.6|37807.6|37963.3|37813.3|37963.6|37813.6|37957.2|37807.2|19
1624015170000|2021-06-18 11:19:30|37962.8|37812.8|37956.4|37806.4|37963.3|37813.3|37955.3|37805.3|20
1624015180000|2021-06-18 11:19:40|37956.5|37806.5|37955.4|37805.4|37956.5|37806.5|37954.8|37804.8|17
1624015190000|2021-06-18 11:19:50|37955|37805|37955.7|37805.7|37955.7|37805.7|37949.9|37799.9|6
1624015200000|2021-06-18 11:20:00|37946.5|37796.5|37960.2|37810.2|37960.2|37810.2|37946.5|37796.5|18
1624015210000|2021-06-18 11:20:10|37961.3|37811.3|37964.8|37814.8|37969.2|37819.2|37961.2|37811.2|23
1624015220000|2021-06-18 11:20:20|37966.4|37816.4|37961.5|37811.5|37968.6|37818.6|37960.8|37810.8|18
1624015230000|2021-06-18 11:20:30|37961.4|37811.4|37951.9|37801.9|37961.5|37811.5|37951.9|37801.9|14
1624015240000|2021-06-18 11:20:40|37952.3|37802.3|37952|37802|37952.4|37802.4|37950.1|37800.1|7
1624015250000|2021-06-18 11:20:50|37951.4|37801.4|37951.5|37801.5|37953.7|37803.7|37951.4|37801.4|15
1624015260000|2021-06-18 11:21:00|37952.1|37802.1|37957.5|37807.5|37961.2|37811.2|37952.1|37802.1|23
1624015270000|2021-06-18 11:21:10|37958.3|37808.3|37962.4|37812.4|37964.2|37814.2|37958.2|37808.2|23
1624015280000|2021-06-18 11:21:20|37962.7|37812.7|37945.6|37795.6|37962.7|37812.7|37945.6|37795.6|17
1624015290000|2021-06-18 11:21:30|37944.8|37794.8|37941.7|37791.7|37944.9|37794.9|37940.5|37790.5|13
1624015300000|2021-06-18 11:21:40|37937.1|37787.1|37939.4|37789.4|37940.4|37790.4|37937.1|37787.1|9
1624015310000|2021-06-18 11:21:50|37939.3|37789.3|37914.4|37764.4|37939.3|37789.3|37914.3|37764.3|10
1624015320000|2021-06-18 11:22:00|37914.9|37764.9|37906.5|37756.5|37914.9|37764.9|37901.4|37751.4|22
1624015330000|2021-06-18 11:22:10|37904.2|37754.2|37900.8|37750.8|37907.1|37757.1|37900.8|37750.8|22
1624015340000|2021-06-18 11:22:20|37903.1|37753.1|37898.4|37748.4|37903.1|37753.1|37894|37744|15
1624015350000|2021-06-18 11:22:30|37892.9|37742.9|37893.8|37743.8|37898|37748|37889.8|37739.8|15
1624015360000|2021-06-18 11:22:40|37893.9|37743.9|37870.1|37720.1|37893.9|37743.9|37858.5|37708.5|19
1624015370000|2021-06-18 11:22:50|37873.3|37723.3|37875.7|37725.7|37876.4|37726.4|37872.8|37722.8|15
1624015380000|2021-06-18 11:23:00|37876.2|37726.2|37883.9|37733.9|37888.5|37738.5|37876.2|37726.2|17
1624015390000|2021-06-18 11:23:10|37884.3|37734.3|37885.7|37735.7|37886.2|37736.2|37879.6|37729.6|18
1624015400000|2021-06-18 11:23:20|37883.8|37733.8|37885.1|37735.1|37885.7|37735.7|37883.8|37733.8|8
1624015410000|2021-06-18 11:23:30|37884.4|37734.4|37874|37724|37885.1|37735.1|37873.6|37723.6|8
1624015420000|2021-06-18 11:23:40|37873.6|37723.6|37847.2|37697.2|37873.7|37723.7|37844.6|37694.6|18
1624015430000|2021-06-18 11:23:50|37845.1|37695.1|37849.8|37699.8|37853.7|37703.7|37844.5|37694.5|17
1624015440000|2021-06-18 11:24:00|37849.9|37699.9|37864|37714|37864|37714|37847.5|37697.5|19
1624015450000|2021-06-18 11:24:10|37866.8|37716.8|37866.5|37716.5|37867.1|37717.1|37863.7|37713.7|23
1624015460000|2021-06-18 11:24:20|37866.6|37716.6|37865.4|37715.4|37870.5|37720.5|37865.4|37715.4|16
1624015470000|2021-06-18 11:24:30|37865.8|37715.8|37860.8|37710.8|37865.8|37715.8|37860.8|37710.8|17
1624015480000|2021-06-18 11:24:40|37857.7|37707.7|37861.8|37711.8|37862.1|37712.1|37857.7|37707.7|20
1624015490000|2021-06-18 11:24:50|37863.6|37713.6|37874.9|37724.9|37875.8|37725.8|37863|37713|15
1624015500000|2021-06-18 11:25:00|37876.5|37726.5|37879.6|37729.6|37881.7|37731.7|37876.5|37726.5|11
1624015510000|2021-06-18 11:25:10|37879.4|37729.4|37882.2|37732.2|37882.2|37732.2|37878.8|37728.8|10
1624015520000|2021-06-18 11:25:20|37880.4|37730.4|37885|37735|37885.1|37735.1|37880.4|37730.4|11
1624015530000|2021-06-18 11:25:30|37885.7|37735.7|37885.6|37735.6|37885.9|37735.9|37884.9|37734.9|12
1624015540000|2021-06-18 11:25:40|37885.8|37735.8|37895|37745|37895|37745|37884.9|37734.9|17
1624015550000|2021-06-18 11:25:50|37894.3|37744.3|37893.5|37743.5|37894.3|37744.3|37891.7|37741.7|9
1624015560000|2021-06-18 11:26:00|37894.7|37744.7|37903.1|37753.1|37903.1|37753.1|37894.7|37744.7|9
1624015570000|2021-06-18 11:26:10|37902.8|37752.8|37905.2|37755.2|37905.3|37755.3|37899.5|37749.5|26
1624015580000|2021-06-18 11:26:20|37904.6|37754.6|37907.2|37757.2|37908.2|37758.2|37904.6|37754.6|11
1624015590000|2021-06-18 11:26:30|37905.8|37755.8|37886.5|37736.5|37906|37756|37886.5|37736.5|16
1624015600000|2021-06-18 11:26:40|37886.6|37736.6|37877.8|37727.8|37886.6|37736.6|37877.8|37727.8|14
1624015610000|2021-06-18 11:26:50|37876.9|37726.9|37886.8|37736.8|37886.8|37736.8|37876.9|37726.9|18
1624015620000|2021-06-18 11:27:00|37886.9|37736.9|37891.9|37741.9|37891.9|37741.9|37886.4|37736.4|13
1624015630000|2021-06-18 11:27:10|37893.3|37743.3|37896.6|37746.6|37899.4|37749.4|37893.3|37743.3|13
1624015650000|2021-06-18 11:27:30|37896.8|37746.8|37896.6|37746.6|37896.8|37746.8|37896.6|37746.6|2
1624015660000|2021-06-18 11:27:40|37902.9|37752.9|37898|37748|37902.9|37752.9|37898|37748|6
1624015670000|2021-06-18 11:27:50|37900.9|37750.9|37898.1|37748.1|37900.9|37750.9|37898.1|37748.1|2
1624015680000|2021-06-18 11:28:00|37901.5|37751.5|37918.9|37768.9|37918.9|37768.9|37900.1|37750.1|13
1624015690000|2021-06-18 11:28:10|37918.2|37768.2|37912|37762|37918.6|37768.6|37912|37762|14
1624015700000|2021-06-18 11:28:20|37910.7|37760.7|37907.2|37757.2|37910.7|37760.7|37903.6|37753.6|22
1624015710000|2021-06-18 11:28:30|37906|37756|37907.4|37757.4|37910.3|37760.3|37905.5|37755.5|12
1624015720000|2021-06-18 11:28:40|37907.5|37757.5|37889.9|37739.9|37907.5|37757.5|37889.9|37739.9|15
1624015730000|2021-06-18 11:28:50|37893.5|37743.5|37904.7|37754.7|37904.7|37754.7|37892.1|37742.1|12
1624015740000|2021-06-18 11:29:00|37904.5|37754.5|37885.7|37735.7|37905.8|37755.8|37885.7|37735.7|17
1624015750000|2021-06-18 11:29:10|37889.3|37739.3|37883.8|37733.8|37891.9|37741.9|37882.1|37732.1|18
1624015760000|2021-06-18 11:29:20|37882.2|37732.2|37876|37726|37883.7|37733.7|37876|37726|8
1624015770000|2021-06-18 11:29:30|37872.2|37722.2|37856.3|37706.3|37873.4|37723.4|37856.3|37706.3|20
1624015780000|2021-06-18 11:29:40|37855.8|37705.8|37865.1|37715.1|37865.7|37715.7|37855.5|37705.5|25
1624015790000|2021-06-18 11:29:50|37867|37717|37867.6|37717.6|37869.6|37719.6|37866.3|37716.3|8
1624015800000|2021-06-18 11:30:00|37868.6|37718.6|37896.5|37746.5|37897.1|37747.1|37868.3|37718.3|23
1624015810000|2021-06-18 11:30:10|37895.2|37745.2|37886.9|37736.9|37895.2|37745.2|37886.9|37736.9|14
1624015820000|2021-06-18 11:30:20|37886.7|37736.7|37891.4|37741.4|37892|37742|37886.7|37736.7|18
1624015830000|2021-06-18 11:30:30|37892.1|37742.1|37899.5|37749.5|37899.8|37749.8|37892.1|37742.1|15
1624015840000|2021-06-18 11:30:40|37899.1|37749.1|37899.6|37749.6|37899.6|37749.6|37899|37749|7
1624015850000|2021-06-18 11:30:50|37895|37745|37889.6|37739.6|37896.7|37746.7|37889.6|37739.6|8
1624015860000|2021-06-18 11:31:00|37890.1|37740.1|37886.8|37736.8|37891.4|37741.4|37886.3|37736.3|17
1624015870000|2021-06-18 11:31:10|37887.3|37737.3|37882.2|37732.2|37887.3|37737.3|37878|37728|25
1624015880000|2021-06-18 11:31:20|37880.6|37730.6|37889.1|37739.1|37891.1|37741.1|37878.4|37728.4|15
1624015890000|2021-06-18 11:31:30|37887.3|37737.3|37878.5|37728.5|37887.3|37737.3|37877.1|37727.1|12
1624015900000|2021-06-18 11:31:40|37879.4|37729.4|37840.1|37690.1|37879.4|37729.4|37836.5|37686.5|24
1624015910000|2021-06-18 11:31:50|37839.5|37689.5|37811.7|37661.7|37839.6|37689.6|37811.7|37661.7|23
1624015920000|2021-06-18 11:32:00|37812.4|37662.4|37817.9|37667.9|37820.4|37670.4|37812.1|37662.1|25
1624015930000|2021-06-18 11:32:10|37818.6|37668.6|37812.2|37662.2|37818.9|37668.9|37811.7|37661.7|24
1624015940000|2021-06-18 11:32:20|37811.6|37661.6|37800.8|37650.8|37812.5|37662.5|37795.3|37645.3|25
1624015950000|2021-06-18 11:32:30|37801.7|37651.7|37803.3|37653.3|37803.6|37653.6|37797.1|37647.1|24
1624015960000|2021-06-18 11:32:40|37797.2|37647.2|37810.2|37660.2|37816.7|37666.7|37797.2|37647.2|21
1624015970000|2021-06-18 11:32:50|37808.8|37658.8|37798.4|37648.4|37821.4|37671.4|37797|37647|20
1624015980000|2021-06-18 11:33:00|37797.9|37647.9|37793|37643|37798.7|37648.7|37789.6|37639.6|15
1624015990000|2021-06-18 11:33:10|37793.6|37643.6|37793.2|37643.2|37793.7|37643.7|37792.8|37642.8|10
1624016000000|2021-06-18 11:33:20|37794.7|37644.7|37812.8|37662.8|37812.8|37662.8|37794|37644|22
1624016010000|2021-06-18 11:33:30|37812.2|37662.2|37818.8|37668.8|37818.8|37668.8|37811|37661|21
1624016020000|2021-06-18 11:33:40|37817.2|37667.2|37799.1|37649.1|37818.6|37668.6|37799|37649|17
1624016030000|2021-06-18 11:33:50|37798.5|37648.5|37794.1|37644.1|37798.5|37648.5|37793.6|37643.6|18
1624016040000|2021-06-18 11:34:00|37793.6|37643.6|37781.4|37631.4|37794.2|37644.2|37781.4|37631.4|17
1624016050000|2021-06-18 11:34:10|37782.5|37632.5|37761|37611|37782.5|37632.5|37761|37611|17
1624016060000|2021-06-18 11:34:20|37760|37610|37754.2|37604.2|37767.3|37617.3|37753.9|37603.9|25
1624016070000|2021-06-18 11:34:30|37753.8|37603.8|37766.5|37616.5|37771.7|37621.7|37753.8|37603.8|24
1624016080000|2021-06-18 11:34:40|37767.4|37617.4|37777|37627|37784.3|37634.3|37765.7|37615.7|21
1624016090000|2021-06-18 11:34:50|37778.8|37628.8|37770|37620|37779.4|37629.4|37767.1|37617.1|24
1624016100000|2021-06-18 11:35:00|37767.4|37617.4|37774.9|37624.9|37776.3|37626.3|37767.4|37617.4|25
1624016110000|2021-06-18 11:35:10|37775.7|37625.7|37776.5|37626.5|37777.7|37627.7|37775.7|37625.7|21
1624016120000|2021-06-18 11:35:20|37777|37627|37777|37627|37778.9|37628.9|37775.2|37625.2|19
1624016130000|2021-06-18 11:35:30|37777.8|37627.8|37767.1|37617.1|37777.8|37627.8|37767.1|37617.1|18
1624016140000|2021-06-18 11:35:40|37767|37617|37763.6|37613.6|37770.2|37620.2|37763.6|37613.6|26
1624016150000|2021-06-18 11:35:50|37760.9|37610.9|37766.3|37616.3|37766.3|37616.3|37760.8|37610.8|21
1624016160000|2021-06-18 11:36:00|37767.2|37617.2|37775.8|37625.8|37775.8|37625.8|37766.6|37616.6|25
1624016170000|2021-06-18 11:36:10|37775|37625|37785.7|37635.7|37786|37636|37775|37625|16
1624016180000|2021-06-18 11:36:20|37785.8|37635.8|37789.2|37639.2|37790|37640|37782.6|37632.6|19
1624016190000|2021-06-18 11:36:30|37790|37640|37794.3|37644.3|37795.7|37645.7|37785.4|37635.4|17
1624016200000|2021-06-18 11:36:40|37794.1|37644.1|37794.6|37644.6|37796.4|37646.4|37794.1|37644.1|12
1624016210000|2021-06-18 11:36:50|37795.2|37645.2|37791|37641|37804.3|37654.3|37791|37641|22
1624016220000|2021-06-18 11:37:00|37790.3|37640.3|37807.8|37657.8|37808.5|37658.5|37790.3|37640.3|25
1624016230000|2021-06-18 11:37:10|37807.9|37657.9|37814.9|37664.9|37827.5|37677.5|37807.9|37657.9|26
1624016240000|2021-06-18 11:37:20|37814.6|37664.6|37800.3|37650.3|37816.6|37666.6|37798.5|37648.5|23
1624016250000|2021-06-18 11:37:30|37802.3|37652.3|37808.6|37658.6|37808.7|37658.7|37802.3|37652.3|20
1624016260000|2021-06-18 11:37:40|37808.5|37658.5|37795.2|37645.2|37808.6|37658.6|37789.2|37639.2|24
1624016270000|2021-06-18 11:37:50|37796.7|37646.7|37789.8|37639.8|37802.1|37652.1|37788.7|37638.7|21
1624016280000|2021-06-18 11:38:00|37790.1|37640.1|37809.8|37659.8|37809.8|37659.8|37784|37634|27
1624016290000|2021-06-18 11:38:10|37808.7|37658.7|37806.1|37656.1|37808.7|37658.7|37803.3|37653.3|20
1624016300000|2021-06-18 11:38:20|37807.7|37657.7|37807.2|37657.2|37808.3|37658.3|37805.4|37655.4|23
1624016310000|2021-06-18 11:38:30|37809.4|37659.4|37810.4|37660.4|37813.8|37663.8|37808.5|37658.5|19
1624016320000|2021-06-18 11:38:40|37809.5|37659.5|37822|37672|37829.3|37679.3|37809.5|37659.5|21
1624016330000|2021-06-18 11:38:50|37821.7|37671.7|37826.2|37676.2|37829.7|37679.7|37821.7|37671.7|22
1624016340000|2021-06-18 11:39:00|37827.7|37677.7|37806|37656|37829.4|37679.4|37801.6|37651.6|23
1624016350000|2021-06-18 11:39:10|37806.2|37656.2|37812.9|37662.9|37813.8|37663.8|37803.7|37653.7|23
1624016360000|2021-06-18 11:39:20|37812.7|37662.7|37800.3|37650.3|37815.7|37665.7|37800.1|37650.1|22
1624016370000|2021-06-18 11:39:30|37803.5|37653.5|37801.7|37651.7|37803.8|37653.8|37800.5|37650.5|23
1624016380000|2021-06-18 11:39:40|37802.4|37652.4|37801.7|37651.7|37803.2|37653.2|37800.7|37650.7|24
1624016390000|2021-06-18 11:39:50|37802.3|37652.3|37811.9|37661.9|37811.9|37661.9|37802|37652|18
1624016400000|2021-06-18 11:40:00|37812.3|37662.3|37806.9|37656.9|37813.3|37663.3|37806.3|37656.3|17
1624016410000|2021-06-18 11:40:10|37808.2|37658.2|37818.7|37668.7|37819.1|37669.1|37808.2|37658.2|27
1624016420000|2021-06-18 11:40:20|37818.8|37668.8|37821.4|37671.4|37822.8|37672.8|37818.2|37668.2|14
1624016430000|2021-06-18 11:40:30|37821|37671|37823.8|37673.8|37824.9|37674.9|37819.7|37669.7|23
1624016440000|2021-06-18 11:40:40|37823.9|37673.9|37829.2|37679.2|37830.6|37680.6|37821.7|37671.7|18
1624016450000|2021-06-18 11:40:50|37828.7|37678.7|37831.3|37681.3|37846.7|37696.7|37828.3|37678.3|23
1624016460000|2021-06-18 11:41:00|37831.6|37681.6|37841.4|37691.4|37841.4|37691.4|37830.3|37680.3|23
1624016470000|2021-06-18 11:41:10|37841|37691|37849.9|37699.9|37850.3|37700.3|37841|37691|25
1624016480000|2021-06-18 11:41:20|37851.5|37701.5|37838.4|37688.4|37851.5|37701.5|37833.2|37683.2|23
1624016490000|2021-06-18 11:41:30|37839.5|37689.5|37835.1|37685.1|37839.5|37689.5|37835.1|37685.1|16
1624016500000|2021-06-18 11:41:40|37837.1|37687.1|37839.6|37689.6|37840.6|37690.6|37834.9|37684.9|26
1624016510000|2021-06-18 11:41:50|37840.2|37690.2|37849.2|37699.2|37850.2|37700.2|37840.1|37690.1|16
1624016520000|2021-06-18 11:42:00|37847.5|37697.5|37856|37706|37856|37706|37847.5|37697.5|17
1624016530000|2021-06-18 11:42:10|37858|37708|37862.1|37712.1|37862.1|37712.1|37853.7|37703.7|21
1624016540000|2021-06-18 11:42:20|37861.8|37711.8|37878.1|37728.1|37878.1|37728.1|37861.8|37711.8|25
1624016550000|2021-06-18 11:42:30|37882.1|37732.1|37867.1|37717.1|37882.1|37732.1|37867.1|37717.1|24
1624016560000|2021-06-18 11:42:40|37866.7|37716.7|37875.3|37725.3|37875.4|37725.4|37866.4|37716.4|26
1624016570000|2021-06-18 11:42:50|37875.6|37725.6|37885.5|37735.5|37885.5|37735.5|37875.4|37725.4|22
1624016580000|2021-06-18 11:43:00|37890.9|37740.9|37915|37765|37916.7|37766.7|37890.9|37740.9|23
1624016590000|2021-06-18 11:43:10|37915.3|37765.3|37941.2|37791.2|37950|37800|37915.3|37765.3|26
1624016600000|2021-06-18 11:43:20|37944.1|37794.1|37928.9|37778.9|37949.9|37799.9|37928.2|37778.2|27
1624016610000|2021-06-18 11:43:30|37929.1|37779.1|37927.8|37777.8|37929.7|37779.7|37925.8|37775.8|24
1624016620000|2021-06-18 11:43:40|37927|37777|37928|37778|37928.1|37778.1|37925.7|37775.7|25
1624016630000|2021-06-18 11:43:50|37928.1|37778.1|37946.1|37796.1|37946.1|37796.1|37927|37777|24
1624016640000|2021-06-18 11:44:00|37946.8|37796.8|37927.1|37777.1|37946.8|37796.8|37924|37774|24
1624016650000|2021-06-18 11:44:10|37926.7|37776.7|37921.6|37771.6|37927|37777|37912.3|37762.3|21
1624016660000|2021-06-18 11:44:20|37920.5|37770.5|37915.3|37765.3|37920.5|37770.5|37911.1|37761.1|21
1624016670000|2021-06-18 11:44:30|37912.7|37762.7|37902.6|37752.6|37914.6|37764.6|37902.6|37752.6|23
1624016680000|2021-06-18 11:44:40|37902.3|37752.3|37890|37740|37902.5|37752.5|37888.5|37738.5|23
1624016690000|2021-06-18 11:44:50|37889.7|37739.7|37906.1|37756.1|37907.2|37757.2|37886.8|37736.8|25
1624016700000|2021-06-18 11:45:00|37907.9|37757.9|37924.2|37774.2|37925.3|37775.3|37907.9|37757.9|27
1624016710000|2021-06-18 11:45:10|37924.4|37774.4|37924.6|37774.6|37925|37775|37920.6|37770.6|24
1624016720000|2021-06-18 11:45:20|37926.8|37776.8|37930.6|37780.6|37930.6|37780.6|37925.6|37775.6|18
1624016730000|2021-06-18 11:45:30|37930.9|37780.9|37933|37783|37934.2|37784.2|37930.8|37780.8|16
1624016740000|2021-06-18 11:45:40|37934|37784|37929.9|37779.9|37934|37784|37926.9|37776.9|20
1624016750000|2021-06-18 11:45:50|37931.2|37781.2|37938.5|37788.5|37941|37791|37929.9|37779.9|19
1624016760000|2021-06-18 11:46:00|37940.6|37790.6|37940.9|37790.9|37941.7|37791.7|37939.6|37789.6|11
1624016770000|2021-06-18 11:46:10|37940.7|37790.7|37954.5|37804.5|37956.6|37806.6|37939|37789|19
1624016780000|2021-06-18 11:46:20|37955|37805|37977.5|37827.5|37979.9|37829.9|37955|37805|23
1624016790000|2021-06-18 11:46:30|37975.3|37825.3|37969.7|37819.7|37980|37830|37968.7|37818.7|23
1624016800000|2021-06-18 11:46:40|37973.7|37823.7|37964.3|37814.3|37973.7|37823.7|37964.3|37814.3|24
1624016810000|2021-06-18 11:46:50|37965.1|37815.1|37975.1|37825.1|37976|37826|37964.9|37814.9|28
1624016820000|2021-06-18 11:47:00|37977.7|37827.7|37979.1|37829.1|37979.4|37829.4|37973.2|37823.2|22
1624016830000|2021-06-18 11:47:10|37979.7|37829.7|37977.7|37827.7|37981.7|37831.7|37975.3|37825.3|23
1624016840000|2021-06-18 11:47:20|37980.1|37830.1|37980.2|37830.2|37983.9|37833.9|37978.6|37828.6|21
1624016850000|2021-06-18 11:47:30|37979.6|37829.6|37972.1|37822.1|37979.6|37829.6|37971.4|37821.4|23
1624016860000|2021-06-18 11:47:40|37973.8|37823.8|37944.7|37794.7|37973.8|37823.8|37944.7|37794.7|24
1624016870000|2021-06-18 11:47:50|37944|37794|37969.9|37819.9|37969.9|37819.9|37943.6|37793.6|20
1624016880000|2021-06-18 11:48:00|37970.4|37820.4|37967|37817|37971.8|37821.8|37963.7|37813.7|13
1624016890000|2021-06-18 11:48:10|37966.3|37816.3|37962|37812|37967.2|37817.2|37951.5|37801.5|21
1624016900000|2021-06-18 11:48:20|37965.2|37815.2|37951.4|37801.4|37966.8|37816.8|37949.9|37799.9|17
1624016910000|2021-06-18 11:48:30|37955.4|37805.4|37957.2|37807.2|37957.3|37807.3|37949.6|37799.6|22
1624016920000|2021-06-18 11:48:40|37955.5|37805.5|37948.4|37798.4|37955.5|37805.5|37942.8|37792.8|22
1624016930000|2021-06-18 11:48:50|37950.8|37800.8|37962.5|37812.5|37967|37817|37948.1|37798.1|23
1624016940000|2021-06-18 11:49:00|37966|37816|37966.5|37816.5|37968.5|37818.5|37961.8|37811.8|21
1624016950000|2021-06-18 11:49:10|37965.3|37815.3|37979|37829|37979|37829|37965.2|37815.2|22
1624016960000|2021-06-18 11:49:20|37982|37832|37978.4|37828.4|37982|37832|37975.6|37825.6|13
1624016970000|2021-06-18 11:49:30|37976.1|37826.1|37988.2|37838.2|37988.2|37838.2|37975.6|37825.6|20
1624016980000|2021-06-18 11:49:40|37989.6|37839.6|37993.7|37843.7|38007.3|37857.3|37989.6|37839.6|21
1624016990000|2021-06-18 11:49:50|38001.4|37851.4|37988.7|37838.7|38002.9|37852.9|37987|37837|25
1624017000000|2021-06-18 11:50:00|37985.5|37835.5|38004.4|37854.4|38028.2|37878.2|37984.7|37834.7|24
1624017010000|2021-06-18 11:50:10|37997.9|37847.9|37996.5|37846.5|38014.5|37864.5|37991|37841|13
1624017020000|2021-06-18 11:50:20|37995.5|37845.5|37985.8|37835.8|38003.4|37853.4|37984.2|37834.2|25
1624017030000|2021-06-18 11:50:30|37983.5|37833.5|37974.3|37824.3|37989.2|37839.2|37974.3|37824.3|24
1624017040000|2021-06-18 11:50:40|37974.1|37824.1|37967.7|37817.7|37974.6|37824.6|37963.9|37813.9|26
1624017050000|2021-06-18 11:50:50|37967|37817|37967|37817|37969.3|37819.3|37959.5|37809.5|25
1624017060000|2021-06-18 11:51:00|37968.2|37818.2|37961.8|37811.8|37975.8|37825.8|37961.8|37811.8|28
1624017070000|2021-06-18 11:51:10|37959.9|37809.9|37933.2|37783.2|37960.4|37810.4|37933.2|37783.2|23
1624017080000|2021-06-18 11:51:20|37928.1|37778.1|37933.1|37783.1|37941.3|37791.3|37916.4|37766.4|23
1624017090000|2021-06-18 11:51:30|37913.4|37763.4|37930.3|37780.3|37950|37800|37879.9|37729.9|28
1624017100000|2021-06-18 11:51:40|37928.5|37778.5|37894.7|37744.7|37933.4|37783.4|37890.5|37740.5|25
1624017110000|2021-06-18 11:51:50|37895.5|37745.5|37902.2|37752.2|37906.9|37756.9|37893.7|37743.7|28
1624017120000|2021-06-18 11:52:00|37901.8|37751.8|37905|37755|37905.8|37755.8|37898.7|37748.7|23
1624017130000|2021-06-18 11:52:10|37904.8|37754.8|37924.5|37774.5|37924.5|37774.5|37904.2|37754.2|16
1624017140000|2021-06-18 11:52:20|37922.8|37772.8|37912.8|37762.8|37923.5|37773.5|37909.6|37759.6|27
1624017150000|2021-06-18 11:52:30|37909|37759|37888.1|37738.1|37911.1|37761.1|37888.1|37738.1|20
1624017160000|2021-06-18 11:52:40|37900.9|37750.9|37900|37750|37901.7|37751.7|37887.5|37737.5|24
1624017170000|2021-06-18 11:52:50|37899.4|37749.4|37892.2|37742.2|37900.8|37750.8|37872.3|37722.3|18
1624017180000|2021-06-18 11:53:00|37891.9|37741.9|37867.5|37717.5|37894.2|37744.2|37867.5|37717.5|17
1624017190000|2021-06-18 11:53:10|37882.8|37732.8|37868.8|37718.8|37893.1|37743.1|37868.5|37718.5|20
1624017200000|2021-06-18 11:53:20|37868.2|37718.2|37860.2|37710.2|37868.3|37718.3|37860.2|37710.2|18
1624017210000|2021-06-18 11:53:30|37864.3|37714.3|37855|37705|37864.3|37714.3|37853.6|37703.6|9
1624017220000|2021-06-18 11:53:40|37856|37706|37865.3|37715.3|37865.3|37715.3|37855.1|37705.1|9
1624017230000|2021-06-18 11:53:50|37864.3|37714.3|37870.4|37720.4|37871.5|37721.5|37864.3|37714.3|15
1624017240000|2021-06-18 11:54:00|37871.2|37721.2|37873.2|37723.2|37873.9|37723.9|37871.2|37721.2|9
1624017250000|2021-06-18 11:54:10|37872.8|37722.8|37875.4|37725.4|37875.9|37725.9|37872.8|37722.8|6
1624017260000|2021-06-18 11:54:20|37875.9|37725.9|37881|37731|37881.2|37731.2|37874.7|37724.7|16
1624017270000|2021-06-18 11:54:30|37884|37734|37892.5|37742.5|37895.7|37745.7|37878.9|37728.9|16
1624017280000|2021-06-18 11:54:40|37893.4|37743.4|37890.8|37740.8|37893.4|37743.4|37878.2|37728.2|11
1624017290000|2021-06-18 11:54:50|37894|37744|37913|37763|37913|37763|37894|37744|10
1624017300000|2021-06-18 11:55:00|37916.5|37766.5|37915.7|37765.7|37917.8|37767.8|37914.7|37764.7|5
1624017310000|2021-06-18 11:55:10|37917.9|37767.9|37912.9|37762.9|37917.9|37767.9|37912.7|37762.7|11
1624017320000|2021-06-18 11:55:20|37909.3|37759.3|37909.3|37759.3|37909.3|37759.3|37909.3|37759.3|1
1624017330000|2021-06-18 11:55:30|37910|37760|37921.1|37771.1|37921.2|37771.2|37910|37760|16
1624017340000|2021-06-18 11:55:40|37920.8|37770.8|37922.8|37772.8|37922.8|37772.8|37919.9|37769.9|7
1624017350000|2021-06-18 11:55:50|37924.2|37774.2|37924.9|37774.9|37928.7|37778.7|37924.2|37774.2|17
1624017360000|2021-06-18 11:56:00|37925.7|37775.7|37941.7|37791.7|37942.6|37792.6|37925.6|37775.6|19
1624017370000|2021-06-18 11:56:10|37941.8|37791.8|37940.3|37790.3|37942.5|37792.5|37940.3|37790.3|4
1624017380000|2021-06-18 11:56:20|37941.2|37791.2|37942.2|37792.2|37945|37795|37941.2|37791.2|9
1624017390000|2021-06-18 11:56:30|37946.1|37796.1|37948.1|37798.1|37948.1|37798.1|37946.1|37796.1|3
1624017400000|2021-06-18 11:56:40|37946.4|37796.4|37936.1|37786.1|37946.4|37796.4|37936.1|37786.1|21
1624017410000|2021-06-18 11:56:50|37934.6|37784.6|37925.9|37775.9|37934.6|37784.6|37925.9|37775.9|8
1624017420000|2021-06-18 11:57:00|37919.3|37769.3|37897.1|37747.1|37919.3|37769.3|37896|37746|17
1624017430000|2021-06-18 11:57:10|37895.5|37745.5|37895.9|37745.9|37896.8|37746.8|37895.5|37745.5|8
1624017440000|2021-06-18 11:57:20|37895.7|37745.7|37892.9|37742.9|37895.7|37745.7|37892.7|37742.7|7
1624017450000|2021-06-18 11:57:30|37892.8|37742.8|37879.8|37729.8|37892.8|37742.8|37876.5|37726.5|18
1624017460000|2021-06-18 11:57:40|37877.9|37727.9|37881.3|37731.3|37881.4|37731.4|37875.7|37725.7|14
1624017470000|2021-06-18 11:57:50|37882.8|37732.8|37858.3|37708.3|37882.8|37732.8|37858|37708|23
1624017480000|2021-06-18 11:58:00|37857.8|37707.8|37874.8|37724.8|37876.5|37726.5|37854.9|37704.9|20
1624017490000|2021-06-18 11:58:10|37876.9|37726.9|37882.9|37732.9|37882.9|37732.9|37876.9|37726.9|13
1624017500000|2021-06-18 11:58:20|37883.3|37733.3|37884.4|37734.4|37901.4|37751.4|37883.3|37733.3|24
1624017510000|2021-06-18 11:58:30|37886.6|37736.6|37886.2|37736.2|37887.8|37737.8|37882.1|37732.1|21
1624017520000|2021-06-18 11:58:40|37887.5|37737.5|37898.4|37748.4|37902|37752|37887.5|37737.5|19
1624017530000|2021-06-18 11:58:50|37900.4|37750.4|37908.4|37758.4|37910.9|37760.9|37900.4|37750.4|18
1624017540000|2021-06-18 11:59:00|37907.6|37757.6|37913.5|37763.5|37913.6|37763.6|37907.6|37757.6|13
1624017550000|2021-06-18 11:59:10|37914.4|37764.4|37898.4|37748.4|37914.4|37764.4|37895.8|37745.8|12
1624017560000|2021-06-18 11:59:20|37898.7|37748.7|37907.4|37757.4|37907.4|37757.4|37898.7|37748.7|4
1624017570000|2021-06-18 11:59:30|37903.8|37753.8|37898.7|37748.7|37907.3|37757.3|37890.6|37740.6|12
1624017580000|2021-06-18 11:59:40|37896.6|37746.6|37891.6|37741.6|37898.7|37748.7|37884.7|37734.7|15
1624017590000|2021-06-18 11:59:50|37894.7|37744.7|37902|37752|37902|37752|37894.7|37744.7|13
1624017600000|2021-06-18 12:00:00|37901.8|37751.8|37920.7|37770.7|37924.2|37774.2|37901.3|37751.3|16
1624017610000|2021-06-18 12:00:10|37918.4|37768.4|37926.9|37776.9|37926.9|37776.9|37918.4|37768.4|17
1624017620000|2021-06-18 12:00:20|37927.9|37777.9|37965|37815|37965|37815|37925.7|37775.7|12
1624017630000|2021-06-18 12:00:30|37964.3|37814.3|37963.3|37813.3|37965|37815|37949.3|37799.3|18
1624017640000|2021-06-18 12:00:40|37963|37813|37997.8|37847.8|37998|37848|37961.7|37811.7|21
1624017650000|2021-06-18 12:00:50|38003.9|37853.9|37999|37849|38012.9|37862.9|37995.5|37845.5|19
1624017660000|2021-06-18 12:01:00|37993.1|37843.1|37972.4|37822.4|37993.2|37843.2|37972.4|37822.4|21
1624017670000|2021-06-18 12:01:10|37971.8|37821.8|37969.1|37819.1|37974|37824|37967.4|37817.4|26
1624017680000|2021-06-18 12:01:20|37968.2|37818.2|37960.5|37810.5|37968.2|37818.2|37958.8|37808.8|27
1624017690000|2021-06-18 12:01:30|37961.2|37811.2|37942.4|37792.4|37961.3|37811.3|37942.4|37792.4|25
1624017700000|2021-06-18 12:01:40|37943.5|37793.5|37940.8|37790.8|37946|37796|37938.3|37788.3|24
1624017710000|2021-06-18 12:01:50|37940.4|37790.4|37935.6|37785.6|37940.4|37790.4|37934.9|37784.9|21
1624017720000|2021-06-18 12:02:00|37935.7|37785.7|37947.9|37797.9|37958.1|37808.1|37935.7|37785.7|24
1624017730000|2021-06-18 12:02:10|37948.1|37798.1|37887.7|37737.7|37948.1|37798.1|37887.7|37737.7|28
1624017740000|2021-06-18 12:02:20|37880.7|37730.7|37872.6|37722.6|37884.4|37734.4|37869.9|37719.9|28
1624017750000|2021-06-18 12:02:30|37872.2|37722.2|37879.8|37729.8|37880|37730|37872.2|37722.2|20
1624017760000|2021-06-18 12:02:40|37879.5|37729.5|37870.6|37720.6|37880|37730|37869.5|37719.5|20
1624017770000|2021-06-18 12:02:50|37859.5|37709.5|37855.7|37705.7|37864.6|37714.6|37854|37704|26
1624017780000|2021-06-18 12:03:00|37858.9|37708.9|37823.5|37673.5|37858.9|37708.9|37823.5|37673.5|28
1624017790000|2021-06-18 12:03:10|37822.2|37672.2|37817.6|37667.6|37824.4|37674.4|37816.4|37666.4|27
1624017800000|2021-06-18 12:03:20|37817.2|37667.2|37835.7|37685.7|37835.7|37685.7|37817.2|37667.2|24
1624017810000|2021-06-18 12:03:30|37837.7|37687.7|37839.6|37689.6|37841.1|37691.1|37830.7|37680.7|23
1624017820000|2021-06-18 12:03:40|37839.8|37689.8|37843.8|37693.8|37847.5|37697.5|37838.3|37688.3|23
1624017830000|2021-06-18 12:03:50|37846.5|37696.5|37853.4|37703.4|37853.9|37703.9|37846.5|37696.5|22
1624017840000|2021-06-18 12:04:00|37852.4|37702.4|37832.6|37682.6|37859|37709|37832.6|37682.6|24
1624017850000|2021-06-18 12:04:10|37831.6|37681.6|37822.5|37672.5|37832.3|37682.3|37821.6|37671.6|25
1624017860000|2021-06-18 12:04:20|37822.1|37672.1|37813.9|37663.9|37822.1|37672.1|37812.8|37662.8|19
1624017870000|2021-06-18 12:04:30|37814.9|37664.9|37804.6|37654.6|37816.3|37666.3|37804.6|37654.6|21
1624017880000|2021-06-18 12:04:40|37804.5|37654.5|37793.6|37643.6|37804.5|37654.5|37779.7|37629.7|27
1624017890000|2021-06-18 12:04:50|37792.9|37642.9|37810.6|37660.6|37811.5|37661.5|37792.9|37642.9|17
1624017900000|2021-06-18 12:05:00|37809.5|37659.5|37780.2|37630.2|37809.5|37659.5|37778|37628|26
1624017910000|2021-06-18 12:05:10|37780.6|37630.6|37791.4|37641.4|37797|37647|37778.6|37628.6|24
1624017920000|2021-06-18 12:05:20|37794.7|37644.7|37814.4|37664.4|37815.3|37665.3|37794.7|37644.7|26
1624017930000|2021-06-18 12:05:30|37814.3|37664.3|37790.6|37640.6|37814.3|37664.3|37790.3|37640.3|24
1624017940000|2021-06-18 12:05:40|37791.2|37641.2|37805.9|37655.9|37805.9|37655.9|37791.2|37641.2|18
1624017950000|2021-06-18 12:05:50|37808.8|37658.8|37799.1|37649.1|37816.7|37666.7|37798|37648|26
1624017960000|2021-06-18 12:06:00|37798.7|37648.7|37800|37650|37801.1|37651.1|37797.3|37647.3|22
1624017970000|2021-06-18 12:06:10|37799.5|37649.5|37801.9|37651.9|37810.9|37660.9|37799.3|37649.3|24
1624017980000|2021-06-18 12:06:20|37800.4|37650.4|37775.6|37625.6|37801.9|37651.9|37774|37624|23
1624017990000|2021-06-18 12:06:30|37774.5|37624.5|37772.7|37622.7|37777.7|37627.7|37770.2|37620.2|26
1624018000000|2021-06-18 12:06:40|37773.1|37623.1|37776.2|37626.2|37780.4|37630.4|37772.8|37622.8|24
1624018010000|2021-06-18 12:06:50|37777.5|37627.5|37769.8|37619.8|37777.5|37627.5|37763.9|37613.9|20
1624018020000|2021-06-18 12:07:00|37771|37621|37760.8|37610.8|37771|37621|37729.3|37579.3|28
1624018030000|2021-06-18 12:07:10|37760.1|37610.1|37757.8|37607.8|37774.4|37624.4|37757.8|37607.8|27
1624018040000|2021-06-18 12:07:20|37748.7|37598.7|37753.3|37603.3|37755.4|37605.4|37735|37585|27
1624018050000|2021-06-18 12:07:30|37752.3|37602.3|37755.2|37605.2|37759.2|37609.2|37751.8|37601.8|25
1624018060000|2021-06-18 12:07:40|37755.1|37605.1|37763.5|37613.5|37763.5|37613.5|37749.2|37599.2|25
1624018070000|2021-06-18 12:07:50|37762.7|37612.7|37771.2|37621.2|37771.2|37621.2|37762.4|37612.4|24
1624018080000|2021-06-18 12:08:00|37770.5|37620.5|37772.4|37622.4|37772.4|37622.4|37769.7|37619.7|18
1624018090000|2021-06-18 12:08:10|37772.6|37622.6|37776.2|37626.2|37780.3|37630.3|37772|37622|18
1624018100000|2021-06-18 12:08:20|37775.7|37625.7|37787.5|37637.5|37788|37638|37775.7|37625.7|20
1624018110000|2021-06-18 12:08:30|37787.6|37637.6|37807.2|37657.2|37809.7|37659.7|37787.6|37637.6|22
1624018120000|2021-06-18 12:08:40|37805.1|37655.1|37792.9|37642.9|37806.6|37656.6|37790.3|37640.3|24
1624018130000|2021-06-18 12:08:50|37792.1|37642.1|37802.6|37652.6|37802.6|37652.6|37791.9|37641.9|23
1624018140000|2021-06-18 12:09:00|37802.4|37652.4|37789.4|37639.4|37802.4|37652.4|37789|37639|21
1624018150000|2021-06-18 12:09:10|37790.8|37640.8|37795.9|37645.9|37795.9|37645.9|37790.3|37640.3|16
1624018160000|2021-06-18 12:09:20|37795.8|37645.8|37801.3|37651.3|37801.3|37651.3|37792.2|37642.2|18
1624018170000|2021-06-18 12:09:30|37803.4|37653.4|37811.8|37661.8|37814.3|37664.3|37803.4|37653.4|19
1624018180000|2021-06-18 12:09:40|37810|37660|37803.3|37653.3|37814.4|37664.4|37802.5|37652.5|23
1624018190000|2021-06-18 12:09:50|37803.9|37653.9|37793.9|37643.9|37807.1|37657.1|37791.5|37641.5|12
1624018200000|2021-06-18 12:10:00|37794.1|37644.1|37794.3|37644.3|37795.3|37645.3|37791.2|37641.2|12
1624018210000|2021-06-18 12:10:10|37795.1|37645.1|37769.1|37619.1|37795.1|37645.1|37769.1|37619.1|26
1624018220000|2021-06-18 12:10:20|37767.2|37617.2|37753.2|37603.2|37767.9|37617.9|37748.3|37598.3|26
1624018230000|2021-06-18 12:10:30|37754.6|37604.6|37767.3|37617.3|37767.3|37617.3|37754.6|37604.6|19
1624018240000|2021-06-18 12:10:40|37769.4|37619.4|37771.7|37621.7|37776.6|37626.6|37769.4|37619.4|23
1624018250000|2021-06-18 12:10:50|37772.1|37622.1|37725.5|37575.5|37772.2|37622.2|37725.5|37575.5|24
1624018260000|2021-06-18 12:11:00|37727|37577|37714.6|37564.6|37727|37577|37697.8|37547.8|25
1624018270000|2021-06-18 12:11:10|37711.9|37561.9|37731.8|37581.8|37736.5|37586.5|37711.9|37561.9|23
1624018280000|2021-06-18 12:11:20|37731.7|37581.7|37747.8|37597.8|37749.5|37599.5|37731.7|37581.7|23
1624018290000|2021-06-18 12:11:30|37748|37598|37722.8|37572.8|37748.1|37598.1|37718|37568|26
1624018300000|2021-06-18 12:11:40|37723.8|37573.8|37720.2|37570.2|37725.7|37575.7|37719|37569|19
1624018310000|2021-06-18 12:11:50|37719.2|37569.2|37733.3|37583.3|37733.3|37583.3|37714.8|37564.8|25
1624018320000|2021-06-18 12:12:00|37733.5|37583.5|37729.7|37579.7|37741|37591|37729.7|37579.7|28
1624018330000|2021-06-18 12:12:10|37730.3|37580.3|37718.1|37568.1|37730.3|37580.3|37718.1|37568.1|19
1624018340000|2021-06-18 12:12:20|37717.5|37567.5|37707.5|37557.5|37717.5|37567.5|37703.2|37553.2|10
1624018350000|2021-06-18 12:12:30|37707.3|37557.3|37704.3|37554.3|37707.3|37557.3|37684.4|37534.4|23
1624018360000|2021-06-18 12:12:40|37705.5|37555.5|37719.8|37569.8|37724.5|37574.5|37705.5|37555.5|22
1624018370000|2021-06-18 12:12:50|37724.4|37574.4|37720.5|37570.5|37725.8|37575.8|37719.3|37569.3|18
1624018380000|2021-06-18 12:13:00|37718.7|37568.7|37707|37557|37719.8|37569.8|37706.2|37556.2|20
1624018390000|2021-06-18 12:13:10|37705.7|37555.7|37709.5|37559.5|37713.9|37563.9|37704.7|37554.7|22
1624018400000|2021-06-18 12:13:20|37709.3|37559.3|37717.6|37567.6|37719.9|37569.9|37709.3|37559.3|22
1624018410000|2021-06-18 12:13:30|37717.5|37567.5|37714.3|37564.3|37718.6|37568.6|37714.3|37564.3|11
1624018420000|2021-06-18 12:13:40|37713.8|37563.8|37689.4|37539.4|37713.8|37563.8|37689.4|37539.4|21
1624018430000|2021-06-18 12:13:50|37690.7|37540.7|37670.7|37520.7|37690.7|37540.7|37651.7|37501.7|23
1624018440000|2021-06-18 12:14:00|37676|37526|37680.8|37530.8|37688.9|37538.9|37676|37526|27
1624018450000|2021-06-18 12:14:10|37676|37526|37648.7|37498.7|37676|37526|37626.2|37476.2|25
1624018460000|2021-06-18 12:14:20|37649.2|37499.2|37651.3|37501.3|37651.3|37501.3|37616|37466|20
1624018470000|2021-06-18 12:14:30|37648|37498|37612.6|37462.6|37648|37498|37612.6|37462.6|22
1624018480000|2021-06-18 12:14:40|37613.6|37463.6|37627.8|37477.8|37627.8|37477.8|37611|37461|28
1624018490000|2021-06-18 12:14:50|37627.2|37477.2|37630.3|37480.3|37633.8|37483.8|37627.2|37477.2|20
1624018500000|2021-06-18 12:15:00|37629.8|37479.8|37628.9|37478.9|37630.7|37480.7|37628|37478|19
1624018510000|2021-06-18 12:15:10|37629.2|37479.2|37640.1|37490.1|37642.2|37492.2|37629.2|37479.2|20
1624018520000|2021-06-18 12:15:20|37642.8|37492.8|37642.6|37492.6|37652.3|37502.3|37640.4|37490.4|26
1624018530000|2021-06-18 12:15:30|37641.6|37491.6|37635.4|37485.4|37654.7|37504.7|37632.6|37482.6|27
1624018540000|2021-06-18 12:15:40|37638.4|37488.4|37643.9|37493.9|37644.8|37494.8|37635.6|37485.6|25
1624018550000|2021-06-18 12:15:50|37644|37494|37645.2|37495.2|37645.2|37495.2|37634|37484|24
1624018560000|2021-06-18 12:16:00|37640.7|37490.7|37610.9|37460.9|37643.4|37493.4|37610.9|37460.9|25
1624018570000|2021-06-18 12:16:10|37609.3|37459.3|37608.7|37458.7|37613|37463|37582.3|37432.3|29
1624018580000|2021-06-18 12:16:20|37608.1|37458.1|37610|37460|37624.9|37474.9|37602.9|37452.9|28
1624018590000|2021-06-18 12:16:30|37609.9|37459.9|37577.4|37427.4|37609.9|37459.9|37577.3|37427.3|27
1624018600000|2021-06-18 12:16:40|37577.2|37427.2|37587.1|37437.1|37590.9|37440.9|37574.1|37424.1|28
1624018610000|2021-06-18 12:16:50|37587.5|37437.5|37569.5|37419.5|37592.1|37442.1|37569.5|37419.5|28
1624018620000|2021-06-18 12:17:00|37569|37419|37574.8|37424.8|37596.2|37446.2|37568.2|37418.2|24
1624018630000|2021-06-18 12:17:10|37573.4|37423.4|37564.9|37414.9|37573.4|37423.4|37564|37414|24
1624018640000|2021-06-18 12:17:20|37565.4|37415.4|37567.5|37417.5|37583.8|37433.8|37565.4|37415.4|26
1624018650000|2021-06-18 12:17:30|37565.8|37415.8|37566|37416|37574.8|37424.8|37564.8|37414.8|27
1624018660000|2021-06-18 12:17:40|37565.5|37415.5|37542.7|37392.7|37565.5|37415.5|37542|37392|21
1624018670000|2021-06-18 12:17:50|37546|37396|37561|37411|37562.9|37412.9|37546|37396|27
1624018680000|2021-06-18 12:18:00|37559.9|37409.9|37573.7|37423.7|37575.7|37425.7|37559.9|37409.9|20
1624018690000|2021-06-18 12:18:10|37574.2|37424.2|37565|37415|37574.5|37424.5|37564.7|37414.7|16
1624018700000|2021-06-18 12:18:20|37564.7|37414.7|37559.6|37409.6|37565.2|37415.2|37540.6|37390.6|20
1624018710000|2021-06-18 12:18:30|37559.1|37409.1|37541.3|37391.3|37564.4|37414.4|37540.3|37390.3|21
1624018720000|2021-06-18 12:18:40|37544|37394|37541.3|37391.3|37563.3|37413.3|37537.6|37387.6|24
1624018730000|2021-06-18 12:18:50|37541.5|37391.5|37549.1|37399.1|37551|37401|37538.9|37388.9|21
1624018740000|2021-06-18 12:19:00|37549.8|37399.8|37553.2|37403.2|37571.2|37421.2|37549.8|37399.8|22
1624018750000|2021-06-18 12:19:10|37553.4|37403.4|37523.5|37373.5|37553.4|37403.4|37523.5|37373.5|25
1624018760000|2021-06-18 12:19:20|37524.3|37374.3|37550.8|37400.8|37550.8|37400.8|37523.8|37373.8|25
1624018770000|2021-06-18 12:19:30|37549.3|37399.3|37588.3|37438.3|37590.1|37440.1|37549.3|37399.3|27
1624018780000|2021-06-18 12:19:40|37586|37436|37585.7|37435.7|37586|37436|37579.4|37429.4|23
1624018790000|2021-06-18 12:19:50|37585.8|37435.8|37589.4|37439.4|37604.7|37454.7|37585.7|37435.7|24
1624018800000|2021-06-18 12:20:00|37591.8|37441.8|37569.2|37419.2|37596.4|37446.4|37569.2|37419.2|26
1624018810000|2021-06-18 12:20:10|37566.8|37416.8|37546.6|37396.6|37573.5|37423.5|37545.4|37395.4|29
1624018820000|2021-06-18 12:20:20|37546.4|37396.4|37546.2|37396.2|37553.5|37403.5|37541.6|37391.6|24
1624018830000|2021-06-18 12:20:30|37545.7|37395.7|37537.6|37387.6|37548.5|37398.5|37533.8|37383.8|24
1624018840000|2021-06-18 12:20:40|37541.4|37391.4|37544.7|37394.7|37549.9|37399.9|37541.4|37391.4|24
1624018850000|2021-06-18 12:20:50|37544.8|37394.8|37535.4|37385.4|37544.8|37394.8|37534.9|37384.9|17
1624018860000|2021-06-18 12:21:00|37535|37385|37532.4|37382.4|37538.5|37388.5|37531.3|37381.3|17
1624018870000|2021-06-18 12:21:10|37537.5|37387.5|37552.5|37402.5|37552.5|37402.5|37536|37386|24
1624018880000|2021-06-18 12:21:20|37545.8|37395.8|37538.2|37388.2|37551.4|37401.4|37537|37387|27
1624018890000|2021-06-18 12:21:30|37539.7|37389.7|37532.2|37382.2|37540.6|37390.6|37529|37379|28
1624018900000|2021-06-18 12:21:40|37531.3|37381.3|37516.7|37366.7|37534.4|37384.4|37514.5|37364.5|26
1624018910000|2021-06-18 12:21:50|37517.1|37367.1|37536.8|37386.8|37536.8|37386.8|37514|37364|26
1624018920000|2021-06-18 12:22:00|37536.4|37386.4|37547.3|37397.3|37551.2|37401.2|37536.4|37386.4|26
1624018930000|2021-06-18 12:22:10|37548.5|37398.5|37546.3|37396.3|37548.6|37398.6|37546|37396|12
1624018940000|2021-06-18 12:22:20|37547.5|37397.5|37552.5|37402.5|37556.9|37406.9|37547.3|37397.3|15
1624018950000|2021-06-18 12:22:30|37557.4|37407.4|37579.4|37429.4|37580|37430|37554.1|37404.1|24
1624018960000|2021-06-18 12:22:40|37578.8|37428.8|37574.2|37424.2|37587.5|37437.5|37563.4|37413.4|23
1624018970000|2021-06-18 12:22:50|37574.7|37424.7|37579.5|37429.5|37581.4|37431.4|37573.5|37423.5|19
1624018980000|2021-06-18 12:23:00|37578.7|37428.7|37579.7|37429.7|37579.7|37429.7|37568.1|37418.1|20
1624018990000|2021-06-18 12:23:10|37579.6|37429.6|37571|37421|37580|37430|37546.5|37396.5|23
1624019000000|2021-06-18 12:23:20|37569.8|37419.8|37589|37439|37589.8|37439.8|37569.8|37419.8|26
1624019010000|2021-06-18 12:23:30|37588.9|37438.9|37587.6|37437.6|37589.1|37439.1|37585.8|37435.8|21
1624019020000|2021-06-18 12:23:40|37587.8|37437.8|37629.1|37479.1|37629.2|37479.2|37587.8|37437.8|28
1624019030000|2021-06-18 12:23:50|37625|37475|37624.9|37474.9|37643.5|37493.5|37620.8|37470.8|27
1624019040000|2021-06-18 12:24:00|37625.4|37475.4|37661.4|37511.4|37661.4|37511.4|37625.4|37475.4|29
1624019050000|2021-06-18 12:24:10|37659|37509|37700.6|37550.6|37701.6|37551.6|37659|37509|28
1624019060000|2021-06-18 12:24:20|37706.8|37556.8|37708.7|37558.7|37712.6|37562.6|37681.8|37531.8|27
1624019070000|2021-06-18 12:24:30|37710.4|37560.4|37730.3|37580.3|37739.8|37589.8|37710.4|37560.4|27
1624019080000|2021-06-18 12:24:40|37728|37578|37692.6|37542.6|37728.5|37578.5|37692.6|37542.6|28
1624019090000|2021-06-18 12:24:50|37692.4|37542.4|37700.6|37550.6|37708.3|37558.3|37692.4|37542.4|25
1624019100000|2021-06-18 12:25:00|37700.8|37550.8|37671.2|37521.2|37700.8|37550.8|37671.2|37521.2|27
1624019110000|2021-06-18 12:25:10|37670.6|37520.6|37663|37513|37671.5|37521.5|37663|37513|18
1624019120000|2021-06-18 12:25:20|37662.9|37512.9|37657|37507|37662.9|37512.9|37643.6|37493.6|28
1624019130000|2021-06-18 12:25:30|37656.9|37506.9|37650.9|37500.9|37660.2|37510.2|37645.2|37495.2|25
1624019140000|2021-06-18 12:25:40|37650.8|37500.8|37625.1|37475.1|37653.5|37503.5|37625.1|37475.1|19
1624019150000|2021-06-18 12:25:50|37624.8|37474.8|37604.2|37454.2|37648.1|37498.1|37602.5|37452.5|25
1624019160000|2021-06-18 12:26:00|37603.5|37453.5|37589.1|37439.1|37605.3|37455.3|37587.7|37437.7|24
1624019170000|2021-06-18 12:26:10|37589.5|37439.5|37586.3|37436.3|37603.5|37453.5|37583.9|37433.9|27
1624019180000|2021-06-18 12:26:20|37586.2|37436.2|37549.7|37399.7|37588.2|37438.2|37549.7|37399.7|25
1624019190000|2021-06-18 12:26:30|37547|37397|37551.3|37401.3|37560.5|37410.5|37544|37394|26
1624019200000|2021-06-18 12:26:40|37550.4|37400.4|37578.4|37428.4|37578.4|37428.4|37549.9|37399.9|23
1624019210000|2021-06-18 12:26:50|37578.2|37428.2|37558|37408|37580.8|37430.8|37558|37408|27
1624019220000|2021-06-18 12:27:00|37557.4|37407.4|37558.7|37408.7|37560.6|37410.6|37557.3|37407.3|11
1624019230000|2021-06-18 12:27:10|37557.8|37407.8|37554.3|37404.3|37557.8|37407.8|37550.7|37400.7|14
1624019240000|2021-06-18 12:27:20|37555.4|37405.4|37564.2|37414.2|37564.7|37414.7|37555.4|37405.4|19
1624019250000|2021-06-18 12:27:30|37563.9|37413.9|37552.1|37402.1|37566.2|37416.2|37552.1|37402.1|19
1624019260000|2021-06-18 12:27:40|37551.3|37401.3|37543.8|37393.8|37551.8|37401.8|37543.8|37393.8|18
1624019270000|2021-06-18 12:27:50|37544.7|37394.7|37546.8|37396.8|37556.7|37406.7|37544|37394|18
1624019280000|2021-06-18 12:28:00|37546|37396|37538.1|37388.1|37546.1|37396.1|37536|37386|20
1624019290000|2021-06-18 12:28:10|37536.6|37386.6|37538.7|37388.7|37541.9|37391.9|37534.6|37384.6|12
1624019300000|2021-06-18 12:28:20|37540.9|37390.9|37542.6|37392.6|37543.9|37393.9|37538.3|37388.3|13
1624019310000|2021-06-18 12:28:30|37543.9|37393.9|37539.1|37389.1|37545.3|37395.3|37534.3|37384.3|21
1624019320000|2021-06-18 12:28:40|37533|37383|37529.3|37379.3|37538.7|37388.7|37529.3|37379.3|20
1624019330000|2021-06-18 12:28:50|37529.6|37379.6|37521.7|37371.7|37539.8|37389.8|37521.4|37371.4|19
1624019340000|2021-06-18 12:29:00|37523.5|37373.5|37502.3|37352.3|37536.5|37386.5|37502.1|37352.1|20
1624019350000|2021-06-18 12:29:10|37502|37352|37497.1|37347.1|37502.7|37352.7|37457.6|37307.6|23
1624019360000|2021-06-18 12:29:20|37496.9|37346.9|37522|37372|37533.2|37383.2|37495.7|37345.7|22
1624019370000|2021-06-18 12:29:30|37520.9|37370.9|37509.8|37359.8|37525.8|37375.8|37508.9|37358.9|26
1624019380000|2021-06-18 12:29:40|37509.3|37359.3|37514.7|37364.7|37514.7|37364.7|37507.9|37357.9|22
1624019390000|2021-06-18 12:29:50|37514.8|37364.8|37548.4|37398.4|37548.4|37398.4|37514.8|37364.8|28
1624019400000|2021-06-18 12:30:00|37551.1|37401.1|37546.6|37396.6|37567.1|37417.1|37546.6|37396.6|26
1624019410000|2021-06-18 12:30:10|37546.7|37396.7|37530.7|37380.7|37548.1|37398.1|37530.2|37380.2|21
1624019420000|2021-06-18 12:30:20|37530.2|37380.2|37517.2|37367.2|37530.2|37380.2|37517.1|37367.1|11
1624019430000|2021-06-18 12:30:30|37515.2|37365.2|37506.5|37356.5|37524|37374|37506.5|37356.5|20
1624019440000|2021-06-18 12:30:40|37504.1|37354.1|37513.2|37363.2|37514.5|37364.5|37504|37354|16
1624019450000|2021-06-18 12:30:50|37513.3|37363.3|37516.6|37366.6|37516.6|37366.6|37513.2|37363.2|19
1624019460000|2021-06-18 12:31:00|37516.5|37366.5|37516.7|37366.7|37517.6|37367.6|37516.2|37366.2|9
1624019470000|2021-06-18 12:31:10|37517.4|37367.4|37523.5|37373.5|37523.5|37373.5|37516|37366|13
1624019480000|2021-06-18 12:31:20|37527.2|37377.2|37537.7|37387.7|37537.9|37387.9|37523.3|37373.3|22
1624019490000|2021-06-18 12:31:30|37537.5|37387.5|37556.1|37406.1|37556.6|37406.6|37537.5|37387.5|20
1624019500000|2021-06-18 12:31:40|37556.6|37406.6|37566.7|37416.7|37566.7|37416.7|37550.5|37400.5|20
1624019510000|2021-06-18 12:31:50|37567.9|37417.9|37549.1|37399.1|37567.9|37417.9|37534.2|37384.2|28
1624019520000|2021-06-18 12:32:00|37551.2|37401.2|37565.8|37415.8|37572.4|37422.4|37551.2|37401.2|24
1624019530000|2021-06-18 12:32:10|37565.1|37415.1|37568.9|37418.9|37568.9|37418.9|37561.4|37411.4|19
1624019540000|2021-06-18 12:32:20|37567|37417|37570.4|37420.4|37572.4|37422.4|37562|37412|17
1624019550000|2021-06-18 12:32:30|37568.8|37418.8|37587.6|37437.6|37587.6|37437.6|37560.8|37410.8|20
1624019560000|2021-06-18 12:32:40|37588.7|37438.7|37603.9|37453.9|37604.4|37454.4|37588.4|37438.4|22
1624019570000|2021-06-18 12:32:50|37603.8|37453.8|37588.2|37438.2|37611.1|37461.1|37586.9|37436.9|27
1624019580000|2021-06-18 12:33:00|37588.4|37438.4|37609.2|37459.2|37609.2|37459.2|37588.4|37438.4|23
1624019590000|2021-06-18 12:33:10|37609|37459|37617|37467|37617|37467|37603.3|37453.3|25
1624019600000|2021-06-18 12:33:20|37612.2|37462.2|37595|37445|37614.9|37464.9|37592.7|37442.7|14
1624019610000|2021-06-18 12:33:30|37595.1|37445.1|37584.9|37434.9|37595.1|37445.1|37577.9|37427.9|16
1624019620000|2021-06-18 12:33:40|37583.7|37433.7|37575.5|37425.5|37583.7|37433.7|37573.9|37423.9|18
1624019630000|2021-06-18 12:33:50|37576.4|37426.4|37581.6|37431.6|37591.6|37441.6|37576.1|37426.1|25
1624019640000|2021-06-18 12:34:00|37581|37431|37569.5|37419.5|37583|37433|37569.5|37419.5|23
1624019650000|2021-06-18 12:34:10|37569.6|37419.6|37536.2|37386.2|37569.6|37419.6|37530.4|37380.4|24
1624019660000|2021-06-18 12:34:20|37535.3|37385.3|37516.5|37366.5|37535.3|37385.3|37516.1|37366.1|18
1624019670000|2021-06-18 12:34:30|37516.7|37366.7|37525.2|37375.2|37531.1|37381.1|37516.7|37366.7|21
1624019680000|2021-06-18 12:34:40|37524.7|37374.7|37522.6|37372.6|37525.1|37375.1|37521.7|37371.7|19
1624019690000|2021-06-18 12:34:50|37522.9|37372.9|37552.8|37402.8|37555.9|37405.9|37522.5|37372.5|25
1624019700000|2021-06-18 12:35:00|37552.9|37402.9|37521.6|37371.6|37552.9|37402.9|37521.6|37371.6|24
1624019710000|2021-06-18 12:35:10|37520.7|37370.7|37512.5|37362.5|37520.7|37370.7|37512.5|37362.5|16
1624019720000|2021-06-18 12:35:20|37510.5|37360.5|37504.6|37354.6|37511.7|37361.7|37499|37349|18
1624019730000|2021-06-18 12:35:30|37504.8|37354.8|37499.3|37349.3|37505.3|37355.3|37498.3|37348.3|23
1624019740000|2021-06-18 12:35:40|37498.7|37348.7|37519.7|37369.7|37523.6|37373.6|37498.7|37348.7|23
1624019750000|2021-06-18 12:35:50|37518.1|37368.1|37508.8|37358.8|37518.2|37368.2|37508.8|37358.8|24
1624019760000|2021-06-18 12:36:00|37508.9|37358.9|37506.3|37356.3|37510.9|37360.9|37505.1|37355.1|26
1624019770000|2021-06-18 12:36:10|37506|37356|37493|37343|37506|37356|37492.7|37342.7|22
1624019780000|2021-06-18 12:36:20|37492.6|37342.6|37501.6|37351.6|37501.6|37351.6|37492.6|37342.6|13
1624019790000|2021-06-18 12:36:30|37501.8|37351.8|37533.1|37383.1|37533.1|37383.1|37501.1|37351.1|19
1624019800000|2021-06-18 12:36:40|37533.2|37383.2|37549.3|37399.3|37549.3|37399.3|37533.2|37383.2|20
1624019810000|2021-06-18 12:36:50|37548.5|37398.5|37544.2|37394.2|37548.5|37398.5|37540.3|37390.3|21
1624019820000|2021-06-18 12:37:00|37544.5|37394.5|37563.2|37413.2|37563.2|37413.2|37544.5|37394.5|20
1624019830000|2021-06-18 12:37:10|37563.5|37413.5|37571.3|37421.3|37572|37422|37563.5|37413.5|17
1624019840000|2021-06-18 12:37:20|37571.5|37421.5|37569.3|37419.3|37572.4|37422.4|37569.3|37419.3|19
1624019850000|2021-06-18 12:37:30|37569.4|37419.4|37561.2|37411.2|37571.9|37421.9|37561|37411|19
1624019860000|2021-06-18 12:37:40|37560.4|37410.4|37570.3|37420.3|37570.5|37420.5|37559.8|37409.8|20
1624019870000|2021-06-18 12:37:50|37571|37421|37561.8|37411.8|37571.5|37421.5|37561.7|37411.7|12
1624019880000|2021-06-18 12:38:00|37556.9|37406.9|37549.1|37399.1|37558.9|37408.9|37549.1|37399.1|16
1624019890000|2021-06-18 12:38:10|37549.4|37399.4|37540.6|37390.6|37549.4|37399.4|37536.3|37386.3|18
1624019900000|2021-06-18 12:38:20|37540.8|37390.8|37552.5|37402.5|37553.4|37403.4|37540.8|37390.8|26
1624019910000|2021-06-18 12:38:30|37552.2|37402.2|37562.9|37412.9|37563.8|37413.8|37552.2|37402.2|24
1624019920000|2021-06-18 12:38:40|37567.8|37417.8|37573.6|37423.6|37574|37424|37567.8|37417.8|15
1624019930000|2021-06-18 12:38:50|37573.1|37423.1|37596.7|37446.7|37596.7|37446.7|37571.1|37421.1|15
1624019940000|2021-06-18 12:39:00|37597.1|37447.1|37606|37456|37606|37456|37594.7|37444.7|22
1624019950000|2021-06-18 12:39:10|37604.7|37454.7|37610.3|37460.3|37624.1|37474.1|37604.7|37454.7|23
1624019960000|2021-06-18 12:39:20|37604.3|37454.3|37574.6|37424.6|37604.3|37454.3|37569.4|37419.4|26
1624019970000|2021-06-18 12:39:30|37576.4|37426.4|37571.4|37421.4|37578|37428|37571.4|37421.4|18
1624019980000|2021-06-18 12:39:40|37573.8|37423.8|37573.4|37423.4|37574.1|37424.1|37570.6|37420.6|16
1624019990000|2021-06-18 12:39:50|37574.6|37424.6|37587.3|37437.3|37587.4|37437.4|37573.1|37423.1|23
1624020000000|2021-06-18 12:40:00|37588.9|37438.9|37574.7|37424.7|37589.2|37439.2|37574.6|37424.6|25
1624020010000|2021-06-18 12:40:10|37574|37424|37567.6|37417.6|37574|37424|37567.6|37417.6|26
1624020020000|2021-06-18 12:40:20|37568.8|37418.8|37556.6|37406.6|37568.8|37418.8|37556.6|37406.6|19
1624020030000|2021-06-18 12:40:30|37557|37407|37566.3|37416.3|37566.4|37416.4|37553.7|37403.7|15
1624020040000|2021-06-18 12:40:40|37565.8|37415.8|37571.5|37421.5|37572.8|37422.8|37565.7|37415.7|20
1624020050000|2021-06-18 12:40:50|37571.3|37421.3|37562.4|37412.4|37573.3|37423.3|37560.9|37410.9|24
1624020060000|2021-06-18 12:41:00|37562.5|37412.5|37545.3|37395.3|37562.5|37412.5|37545.3|37395.3|16
1624020070000|2021-06-18 12:41:10|37543.4|37393.4|37528.1|37378.1|37543.4|37393.4|37527.1|37377.1|19
1624020080000|2021-06-18 12:41:20|37526.9|37376.9|37510.5|37360.5|37527.3|37377.3|37507.4|37357.4|24
1624020090000|2021-06-18 12:41:30|37510.6|37360.6|37510.6|37360.6|37516|37366|37509.7|37359.7|13
1624020100000|2021-06-18 12:41:40|37510.7|37360.7|37497.8|37347.8|37510.7|37360.7|37497.8|37347.8|16
1624020110000|2021-06-18 12:41:50|37496.7|37346.7|37504.6|37354.6|37508.5|37358.5|37496.7|37346.7|25
1624020120000|2021-06-18 12:42:00|37502.9|37352.9|37469.9|37319.9|37502.9|37352.9|37469.9|37319.9|21
1624020130000|2021-06-18 12:42:10|37469.5|37319.5|37463.4|37313.4|37469.5|37319.5|37447.6|37297.6|27
1624020140000|2021-06-18 12:42:20|37464.1|37314.1|37481.2|37331.2|37481.2|37331.2|37464.1|37314.1|24
1624020150000|2021-06-18 12:42:30|37487.5|37337.5|37484.5|37334.5|37489|37339|37476.8|37326.8|21
1624020160000|2021-06-18 12:42:40|37484.4|37334.4|37494.1|37344.1|37495.3|37345.3|37483.8|37333.8|28
1624020170000|2021-06-18 12:42:50|37497|37347|37480.5|37330.5|37498.3|37348.3|37480.3|37330.3|23
1624020180000|2021-06-18 12:43:00|37480.2|37330.2|37468.3|37318.3|37480.5|37330.5|37468.3|37318.3|17
1624020190000|2021-06-18 12:43:10|37466.8|37316.8|37464.4|37314.4|37472.7|37322.7|37457.7|37307.7|25
1624020200000|2021-06-18 12:43:20|37457.9|37307.9|37460|37310|37463.6|37313.6|37450|37300|21
1624020210000|2021-06-18 12:43:30|37459.9|37309.9|37459|37309|37465.6|37315.6|37456.3|37306.3|24
1624020220000|2021-06-18 12:43:40|37451.2|37301.2|37411.7|37261.7|37459|37309|37407.4|37257.4|24
1624020230000|2021-06-18 12:43:50|37416.7|37266.7|37410.6|37260.6|37423.8|37273.8|37407.3|37257.3|27
1624020240000|2021-06-18 12:44:00|37409|37259|37384.9|37234.9|37409|37259|37384.9|37234.9|29
1624020250000|2021-06-18 12:44:10|37383.9|37233.9|37408.7|37258.7|37411|37261|37383.9|37233.9|25
1624020260000|2021-06-18 12:44:20|37412.7|37262.7|37428|37278|37428|37278|37411.7|37261.7|27
1624020270000|2021-06-18 12:44:30|37425.4|37275.4|37413.4|37263.4|37428.7|37278.7|37409.1|37259.1|22
1624020280000|2021-06-18 12:44:40|37415.8|37265.8|37413.8|37263.8|37432.4|37282.4|37408.2|37258.2|22
1624020290000|2021-06-18 12:44:50|37413.6|37263.6|37401.9|37251.9|37413.6|37263.6|37400.5|37250.5|12
1624020300000|2021-06-18 12:45:00|37402.7|37252.7|37403.1|37253.1|37405.2|37255.2|37399.4|37249.4|17
1624020310000|2021-06-18 12:45:10|37403.2|37253.2|37428.3|37278.3|37431.7|37281.7|37400.7|37250.7|22
1624020320000|2021-06-18 12:45:20|37424|37274|37450.6|37300.6|37450.6|37300.6|37418.5|37268.5|28
1624020330000|2021-06-18 12:45:30|37451.2|37301.2|37462.9|37312.9|37470.9|37320.9|37451.2|37301.2|26
1624020340000|2021-06-18 12:45:40|37461.1|37311.1|37448.8|37298.8|37461.1|37311.1|37448.8|37298.8|25
1624020350000|2021-06-18 12:45:50|37448.9|37298.9|37451.9|37301.9|37452.8|37302.8|37448|37298|19
1624020360000|2021-06-18 12:46:00|37452.7|37302.7|37460.5|37310.5|37460.5|37310.5|37452.7|37302.7|21
1624020370000|2021-06-18 12:46:10|37460.6|37310.6|37471.4|37321.4|37473.3|37323.3|37460.1|37310.1|22
1624020380000|2021-06-18 12:46:20|37472.5|37322.5|37473.8|37323.8|37483|37333|37471.6|37321.6|22
1624020390000|2021-06-18 12:46:30|37475.1|37325.1|37474.9|37324.9|37477.9|37327.9|37473.8|37323.8|18
1624020400000|2021-06-18 12:46:40|37475.2|37325.2|37475.1|37325.1|37476.3|37326.3|37474.5|37324.5|5
1624020410000|2021-06-18 12:46:50|37476.3|37326.3|37473.6|37323.6|37476.5|37326.5|37473.1|37323.1|17
1624020420000|2021-06-18 12:47:00|37474.7|37324.7|37447.7|37297.7|37474.7|37324.7|37447.7|37297.7|25
1624020430000|2021-06-18 12:47:10|37447|37297|37469.5|37319.5|37469.5|37319.5|37445.3|37295.3|22
1624020440000|2021-06-18 12:47:20|37467.9|37317.9|37442.2|37292.2|37469.4|37319.4|37439.3|37289.3|21
1624020450000|2021-06-18 12:47:30|37443.3|37293.3|37444.7|37294.7|37446.1|37296.1|37440.5|37290.5|13
1624020460000|2021-06-18 12:47:40|37444.5|37294.5|37447.6|37297.6|37453.6|37303.6|37444.1|37294.1|21
1624020470000|2021-06-18 12:47:50|37452.8|37302.8|37438|37288|37452.9|37302.9|37435.7|37285.7|18
1624020480000|2021-06-18 12:48:00|37433.9|37283.9|37434.9|37284.9|37436.3|37286.3|37432.5|37282.5|14
1624020490000|2021-06-18 12:48:10|37433.6|37283.6|37441.6|37291.6|37441.6|37291.6|37433.6|37283.6|16
1624020500000|2021-06-18 12:48:20|37439.1|37289.1|37455.1|37305.1|37455.1|37305.1|37434.4|37284.4|24
1624020510000|2021-06-18 12:48:30|37455.4|37305.4|37440.9|37290.9|37455.9|37305.9|37439.7|37289.7|26
1624020520000|2021-06-18 12:48:40|37441.1|37291.1|37441.1|37291.1|37446.5|37296.5|37440.3|37290.3|10
1624020530000|2021-06-18 12:48:50|37443.5|37293.5|37455.3|37305.3|37457.2|37307.2|37443.5|37293.5|22
1624020540000|2021-06-18 12:49:00|37453.1|37303.1|37464.6|37314.6|37468.8|37318.8|37453.1|37303.1|16
1624020550000|2021-06-18 12:49:10|37464.7|37314.7|37463.5|37313.5|37464.7|37314.7|37463.5|37313.5|5
1624020560000|2021-06-18 12:49:20|37464.1|37314.1|37478.8|37328.8|37478.8|37328.8|37460.5|37310.5|17
1624020570000|2021-06-18 12:49:30|37479.9|37329.9|37466.3|37316.3|37482.9|37332.9|37466.3|37316.3|23
1624020580000|2021-06-18 12:49:40|37468.4|37318.4|37475.4|37325.4|37475.4|37325.4|37466.5|37316.5|14
1624020590000|2021-06-18 12:49:50|37475.7|37325.7|37476.2|37326.2|37479.8|37329.8|37475.7|37325.7|19
1624020600000|2021-06-18 12:50:00|37476.3|37326.3|37489.2|37339.2|37489.2|37339.2|37475|37325|18
1624020610000|2021-06-18 12:50:10|37491.2|37341.2|37528.3|37378.3|37530.6|37380.6|37491.2|37341.2|25
1624020620000|2021-06-18 12:50:20|37528.8|37378.8|37524.5|37374.5|37529.3|37379.3|37521.8|37371.8|25
1624020630000|2021-06-18 12:50:30|37525.7|37375.7|37537.7|37387.7|37537.8|37387.8|37523.5|37373.5|21
1624020640000|2021-06-18 12:50:40|37541.2|37391.2|37550.2|37400.2|37552.6|37402.6|37540.9|37390.9|21
1624020650000|2021-06-18 12:50:50|37549|37399|37528.6|37378.6|37549|37399|37526.6|37376.6|27
1624020660000|2021-06-18 12:51:00|37528.8|37378.8|37534.9|37384.9|37544.8|37394.8|37528.8|37378.8|24
1624020670000|2021-06-18 12:51:10|37535.7|37385.7|37541.2|37391.2|37549.3|37399.3|37532.3|37382.3|24
1624020680000|2021-06-18 12:51:20|37540.9|37390.9|37539.8|37389.8|37542.4|37392.4|37539.4|37389.4|22
1624020690000|2021-06-18 12:51:30|37540.1|37390.1|37536.7|37386.7|37542.5|37392.5|37535.8|37385.8|22
1624020700000|2021-06-18 12:51:40|37536.9|37386.9|37515.1|37365.1|37537.7|37387.7|37515.1|37365.1|26
1624020710000|2021-06-18 12:51:50|37518.2|37368.2|37526.8|37376.8|37526.8|37376.8|37511.3|37361.3|25
1624020720000|2021-06-18 12:52:00|37524.2|37374.2|37503.7|37353.7|37526.8|37376.8|37503.7|37353.7|22
1624020730000|2021-06-18 12:52:10|37494.8|37344.8|37494.8|37344.8|37507.6|37357.6|37490.3|37340.3|18
1624020740000|2021-06-18 12:52:20|37494.5|37344.5|37492.4|37342.4|37496.2|37346.2|37491.5|37341.5|20
1624020750000|2021-06-18 12:52:30|37491.5|37341.5|37482.7|37332.7|37491.5|37341.5|37478.8|37328.8|19
1624020760000|2021-06-18 12:52:40|37479|37329|37491.2|37341.2|37492.5|37342.5|37476.7|37326.7|25
1624020770000|2021-06-18 12:52:50|37491.6|37341.6|37501.3|37351.3|37503.5|37353.5|37491.6|37341.6|24
1624020780000|2021-06-18 12:53:00|37495|37345|37473.3|37323.3|37499.5|37349.5|37472.3|37322.3|23
1624020790000|2021-06-18 12:53:10|37470.5|37320.5|37476.7|37326.7|37477|37327|37468|37318|19
1624020800000|2021-06-18 12:53:20|37477|37327|37483|37333|37484.5|37334.5|37471.6|37321.6|25
1624020810000|2021-06-18 12:53:30|37484.5|37334.5|37495.4|37345.4|37495.4|37345.4|37482.4|37332.4|28
1624020820000|2021-06-18 12:53:40|37502.9|37352.9|37497.6|37347.6|37504.9|37354.9|37491.2|37341.2|26
1624020830000|2021-06-18 12:53:50|37503.2|37353.2|37491.7|37341.7|37503.2|37353.2|37491.7|37341.7|22
1624020840000|2021-06-18 12:54:00|37491.4|37341.4|37475|37325|37491.4|37341.4|37474.4|37324.4|27
1624020850000|2021-06-18 12:54:10|37474.8|37324.8|37468.2|37318.2|37476.3|37326.3|37467.2|37317.2|22
1624020860000|2021-06-18 12:54:20|37468.9|37318.9|37470.1|37320.1|37472.5|37322.5|37468.4|37318.4|26
1624020870000|2021-06-18 12:54:30|37469.8|37319.8|37463.5|37313.5|37470.2|37320.2|37459.1|37309.1|23
1624020880000|2021-06-18 12:54:40|37458.8|37308.8|37456.6|37306.6|37463.5|37313.5|37453|37303|27
1624020890000|2021-06-18 12:54:50|37454.1|37304.1|37455.1|37305.1|37460.6|37310.6|37453.2|37303.2|21
1624020900000|2021-06-18 12:55:00|37460.8|37310.8|37448.5|37298.5|37460.9|37310.9|37446.9|37296.9|25
1624020910000|2021-06-18 12:55:10|37447.3|37297.3|37444|37294|37457.7|37307.7|37438.7|37288.7|28
1624020920000|2021-06-18 12:55:20|37443.9|37293.9|37465.7|37315.7|37467.1|37317.1|37443.9|37293.9|21
1624020930000|2021-06-18 12:55:30|37466.1|37316.1|37467.4|37317.4|37469.1|37319.1|37461.5|37311.5|23
1624020940000|2021-06-18 12:55:40|37471|37321|37464.1|37314.1|37477.3|37327.3|37461.7|37311.7|28
1624020950000|2021-06-18 12:55:50|37460.4|37310.4|37461.2|37311.2|37462.4|37312.4|37456.4|37306.4|24
1624020960000|2021-06-18 12:56:00|37461.6|37311.6|37459.6|37309.6|37465.9|37315.9|37455.2|37305.2|22
1624020970000|2021-06-18 12:56:10|37459.8|37309.8|37468.1|37318.1|37468.1|37318.1|37457.3|37307.3|18
1624020980000|2021-06-18 12:56:20|37467.3|37317.3|37463.1|37313.1|37468.9|37318.9|37461|37311|24
1624020990000|2021-06-18 12:56:30|37461.4|37311.4|37449|37299|37461.4|37311.4|37448.9|37298.9|19
1624021000000|2021-06-18 12:56:40|37447.1|37297.1|37453.4|37303.4|37453.4|37303.4|37444.3|37294.3|22
1624021010000|2021-06-18 12:56:50|37450.9|37300.9|37462|37312|37462|37312|37450.1|37300.1|22
1624021020000|2021-06-18 12:57:00|37460.2|37310.2|37477.2|37327.2|37484.5|37334.5|37457.9|37307.9|27
1624021030000|2021-06-18 12:57:10|37477.7|37327.7|37494.5|37344.5|37495.7|37345.7|37477.7|37327.7|25
1624021040000|2021-06-18 12:57:20|37495.5|37345.5|37487.9|37337.9|37495.5|37345.5|37486.6|37336.6|24
1624021050000|2021-06-18 12:57:30|37486.1|37336.1|37479.2|37329.2|37486.1|37336.1|37474|37324|22
1624021060000|2021-06-18 12:57:40|37474.6|37324.6|37491.4|37341.4|37493.3|37343.3|37474.6|37324.6|27
1624021070000|2021-06-18 12:57:50|37489.7|37339.7|37486.8|37336.8|37491.3|37341.3|37480|37330|24
1624021080000|2021-06-18 12:58:00|37486.4|37336.4|37484.1|37334.1|37489.3|37339.3|37482.8|37332.8|26
1624021090000|2021-06-18 12:58:10|37483.1|37333.1|37500.3|37350.3|37500.3|37350.3|37482.4|37332.4|15
1624021100000|2021-06-18 12:58:20|37498.3|37348.3|37489.5|37339.5|37501.6|37351.6|37489.2|37339.2|19
1624021110000|2021-06-18 12:58:30|37489.1|37339.1|37491.5|37341.5|37495.7|37345.7|37489.1|37339.1|18
1624021120000|2021-06-18 12:58:40|37483.1|37333.1|37485.1|37335.1|37490.1|37340.1|37482.4|37332.4|19
1624021130000|2021-06-18 12:58:50|37485|37335|37485.2|37335.2|37486|37336|37484.9|37334.9|15
1624021140000|2021-06-18 12:59:00|37485.3|37335.3|37486.7|37336.7|37487.9|37337.9|37485.3|37335.3|8
1624021150000|2021-06-18 12:59:10|37486.4|37336.4|37478.9|37328.9|37486.5|37336.5|37476.9|37326.9|21
1624021160000|2021-06-18 12:59:20|37479|37329|37489.8|37339.8|37490.7|37340.7|37479|37329|16
1624021170000|2021-06-18 12:59:30|37489|37339|37489.6|37339.6|37490.3|37340.3|37489|37339|10
1624021180000|2021-06-18 12:59:40|37490.2|37340.2|37487.1|37337.1|37490.2|37340.2|37485.7|37335.7|8
1624021190000|2021-06-18 12:59:50|37486|37336|37493.1|37343.1|37493.1|37343.1|37486|37336|15
1624021200000|2021-06-18 13:00:00|37492.3|37342.3|37502.2|37352.2|37502.2|37352.2|37490.7|37340.7|14
1624021210000|2021-06-18 13:00:10|37503.8|37353.8|37504|37354|37504.1|37354.1|37500.4|37350.4|7
1624021220000|2021-06-18 13:00:20|37503.5|37353.5|37512.2|37362.2|37512.9|37362.9|37503.5|37353.5|12
1624021230000|2021-06-18 13:00:30|37513.7|37363.7|37511.2|37361.2|37514.8|37364.8|37510.2|37360.2|18
1624021240000|2021-06-18 13:00:40|37514|37364|37520.9|37370.9|37521|37371|37512.7|37362.7|17
1624021250000|2021-06-18 13:00:50|37522.4|37372.4|37540.5|37390.5|37542.6|37392.6|37520.9|37370.9|18
1624021260000|2021-06-18 13:01:00|37543.1|37393.1|37590.3|37440.3|37593.8|37443.8|37543.1|37393.1|27
1624021270000|2021-06-18 13:01:10|37590.5|37440.5|37588.8|37438.8|37597.1|37447.1|37588.3|37438.3|25
1624021280000|2021-06-18 13:01:20|37587.6|37437.6|37586.9|37436.9|37592.6|37442.6|37577.2|37427.2|26
1624021290000|2021-06-18 13:01:30|37589.7|37439.7|37577.4|37427.4|37590.7|37440.7|37575.2|37425.2|17
1624021300000|2021-06-18 13:01:40|37577.7|37427.7|37578.4|37428.4|37583.3|37433.3|37567.1|37417.1|16
1624021310000|2021-06-18 13:01:50|37576.9|37426.9|37548.4|37398.4|37577.9|37427.9|37548.4|37398.4|22
1624021320000|2021-06-18 13:02:00|37541.7|37391.7|37560.7|37410.7|37564.8|37414.8|37541.7|37391.7|25
1624021330000|2021-06-18 13:02:10|37561.7|37411.7|37572.1|37422.1|37575.1|37425.1|37561.7|37411.7|26
1624021340000|2021-06-18 13:02:20|37571.6|37421.6|37577.8|37427.8|37577.8|37427.8|37571.6|37421.6|18
1624021350000|2021-06-18 13:02:30|37579.1|37429.1|37578|37428|37579.3|37429.3|37577.2|37427.2|21
1624021360000|2021-06-18 13:02:40|37578.8|37428.8|37574|37424|37581.5|37431.5|37574|37424|25
1624021370000|2021-06-18 13:02:50|37574.1|37424.1|37582.8|37432.8|37582.8|37432.8|37573|37423|18
1624021380000|2021-06-18 13:03:00|37582.6|37432.6|37585.6|37435.6|37589.7|37439.7|37580.9|37430.9|26
1624021390000|2021-06-18 13:03:10|37587.5|37437.5|37580.6|37430.6|37588.4|37438.4|37580.6|37430.6|22
1624021400000|2021-06-18 13:03:20|37580.5|37430.5|37575.6|37425.6|37580.5|37430.5|37569.9|37419.9|27
1624021410000|2021-06-18 13:03:30|37574.9|37424.9|37576.1|37426.1|37583.6|37433.6|37574.3|37424.3|26
1624021420000|2021-06-18 13:03:40|37569.8|37419.8|37553.9|37403.9|37569.8|37419.8|37553.9|37403.9|25
1624021430000|2021-06-18 13:03:50|37554.3|37404.3|37562.2|37412.2|37562.5|37412.5|37554.2|37404.2|24
1624021440000|2021-06-18 13:04:00|37562.1|37412.1|37553.6|37403.6|37564.1|37414.1|37553.6|37403.6|23
1624021450000|2021-06-18 13:04:10|37552.8|37402.8|37551.3|37401.3|37553.3|37403.3|37549.2|37399.2|20
1624021460000|2021-06-18 13:04:20|37551.1|37401.1|37552.3|37402.3|37552.6|37402.6|37549.3|37399.3|14
1624021470000|2021-06-18 13:04:30|37554.5|37404.5|37559|37409|37563.7|37413.7|37554.5|37404.5|19
1624021480000|2021-06-18 13:04:40|37559.7|37409.7|37584.4|37434.4|37589.3|37439.3|37559.4|37409.4|26
1624021490000|2021-06-18 13:04:50|37585|37435|37640.9|37490.9|37643.3|37493.3|37585|37435|22
1624021500000|2021-06-18 13:05:00|37641.6|37491.6|37645.4|37495.4|37645.4|37495.4|37630.7|37480.7|24
1624021510000|2021-06-18 13:05:10|37649|37499|37693.5|37543.5|37697|37547|37649|37499|27
1624021520000|2021-06-18 13:05:20|37699.5|37549.5|37711.8|37561.8|37719.1|37569.1|37699.5|37549.5|29
1624021530000|2021-06-18 13:05:30|37710.4|37560.4|37690.2|37540.2|37710.4|37560.4|37690.2|37540.2|26
1624021540000|2021-06-18 13:05:40|37688.1|37538.1|37677.2|37527.2|37692.6|37542.6|37675.1|37525.1|22
1624021550000|2021-06-18 13:05:50|37675.3|37525.3|37684.4|37534.4|37686.7|37536.7|37675.3|37525.3|14
1624021560000|2021-06-18 13:06:00|37682.3|37532.3|37674|37524|37682.3|37532.3|37670.7|37520.7|17
1624021570000|2021-06-18 13:06:10|37673.3|37523.3|37669.8|37519.8|37677.8|37527.8|37669.4|37519.4|25
1624021580000|2021-06-18 13:06:20|37670.3|37520.3|37668.4|37518.4|37674.8|37524.8|37667.8|37517.8|15
1624021590000|2021-06-18 13:06:30|37667.7|37517.7|37663.2|37513.2|37668.3|37518.3|37662.4|37512.4|24
1624021600000|2021-06-18 13:06:40|37663.3|37513.3|37667.8|37517.8|37667.8|37517.8|37655|37505|27
1624021610000|2021-06-18 13:06:50|37667.5|37517.5|37665.7|37515.7|37668.3|37518.3|37660|37510|13
1624021620000|2021-06-18 13:07:00|37662.8|37512.8|37652.6|37502.6|37662.8|37512.8|37652.3|37502.3|21
1624021630000|2021-06-18 13:07:10|37652.9|37502.9|37652.4|37502.4|37659.3|37509.3|37652.4|37502.4|26
1624021640000|2021-06-18 13:07:20|37649.8|37499.8|37635.8|37485.8|37649.8|37499.8|37635.8|37485.8|24
1624021650000|2021-06-18 13:07:30|37636.6|37486.6|37630.7|37480.7|37636.6|37486.6|37630.7|37480.7|17
1624021660000|2021-06-18 13:07:40|37630.8|37480.8|37624.2|37474.2|37631.3|37481.3|37619.1|37469.1|23
1624021670000|2021-06-18 13:07:50|37623.2|37473.2|37633.9|37483.9|37641.3|37491.3|37623.2|37473.2|18
1624021680000|2021-06-18 13:08:00|37633.5|37483.5|37610.8|37460.8|37633.5|37483.5|37610.8|37460.8|27
1624021690000|2021-06-18 13:08:10|37612.3|37462.3|37582.1|37432.1|37612.3|37462.3|37582.1|37432.1|20
1624021700000|2021-06-18 13:08:20|37583.5|37433.5|37552.4|37402.4|37586.8|37436.8|37549.1|37399.1|27
1624021710000|2021-06-18 13:08:30|37552.5|37402.5|37562.9|37412.9|37562.9|37412.9|37549.3|37399.3|26
1624021720000|2021-06-18 13:08:40|37562.4|37412.4|37564.3|37414.3|37565.2|37415.2|37562.3|37412.3|24
1624021730000|2021-06-18 13:08:50|37564.8|37414.8|37566.9|37416.9|37574.9|37424.9|37563|37413|22
1624021740000|2021-06-18 13:09:00|37563.1|37413.1|37565.5|37415.5|37565.5|37415.5|37557.3|37407.3|27
1624021750000|2021-06-18 13:09:10|37564.3|37414.3|37528.4|37378.4|37570.6|37420.6|37528.4|37378.4|27
1624021760000|2021-06-18 13:09:20|37521.1|37371.1|37520.1|37370.1|37523.2|37373.2|37512.1|37362.1|26
1624021770000|2021-06-18 13:09:30|37516.5|37366.5|37489.2|37339.2|37519.4|37369.4|37488.2|37338.2|26
1624021780000|2021-06-18 13:09:40|37490.1|37340.1|37461.3|37311.3|37490.1|37340.1|37461.3|37311.3|27
1624021790000|2021-06-18 13:09:50|37463.5|37313.5|37454.4|37304.4|37463.5|37313.5|37454.4|37304.4|25
1624021800000|2021-06-18 13:10:00|37456|37306|37481.9|37331.9|37492.6|37342.6|37456|37306|27
1624021810000|2021-06-18 13:10:10|37479.3|37329.3|37472.8|37322.8|37486.1|37336.1|37472.8|37322.8|28
1624021820000|2021-06-18 13:10:20|37469.8|37319.8|37470.4|37320.4|37471.9|37321.9|37465.2|37315.2|27
1624021830000|2021-06-18 13:10:30|37469.2|37319.2|37456.1|37306.1|37471.3|37321.3|37453.9|37303.9|23
1624021840000|2021-06-18 13:10:40|37456.3|37306.3|37442.1|37292.1|37456.3|37306.3|37441|37291|23
1624021850000|2021-06-18 13:10:50|37438.5|37288.5|37436|37286|37442.1|37292.1|37430.3|37280.3|19
1624021860000|2021-06-18 13:11:00|37435.4|37285.4|37467|37317|37467|37317|37429.6|37279.6|28
1624021870000|2021-06-18 13:11:10|37458.4|37308.4|37430.6|37280.6|37461.3|37311.3|37429.9|37279.9|29
1624021880000|2021-06-18 13:11:20|37431.2|37281.2|37438.2|37288.2|37445.3|37295.3|37431.2|37281.2|25
1624021890000|2021-06-18 13:11:30|37439.8|37289.8|37419.4|37269.4|37439.8|37289.8|37417.5|37267.5|25
1624021900000|2021-06-18 13:11:40|37417.4|37267.4|37422.4|37272.4|37426.8|37276.8|37417.4|37267.4|26
1624021910000|2021-06-18 13:11:50|37423.7|37273.7|37435.7|37285.7|37436.8|37286.8|37423.3|37273.3|28
1624021920000|2021-06-18 13:12:00|37435.3|37285.3|37421.4|37271.4|37435.9|37285.9|37418.8|37268.8|25
1624021930000|2021-06-18 13:12:10|37421.1|37271.1|37419.2|37269.2|37423.4|37273.4|37417.7|37267.7|24
1624021940000|2021-06-18 13:12:20|37406.3|37256.3|37390.2|37240.2|37406.3|37256.3|37368.2|37218.2|29
1624021950000|2021-06-18 13:12:30|37388.5|37238.5|37370|37220|37405.6|37255.6|37357.9|37207.9|28
1624021960000|2021-06-18 13:12:40|37368.3|37218.3|37364.8|37214.8|37379.2|37229.2|37352.7|37202.7|29
1624021970000|2021-06-18 13:12:50|37364.7|37214.7|37368.9|37218.9|37383.3|37233.3|37353.3|37203.3|26
1624021980000|2021-06-18 13:13:00|37370.8|37220.8|37330.5|37180.5|37370.8|37220.8|37324|37174|28
1624021990000|2021-06-18 13:13:10|37334.3|37184.3|37316.1|37166.1|37339.3|37189.3|37310.3|37160.3|27
1624022000000|2021-06-18 13:13:20|37311.1|37161.1|37326|37176|37327.4|37177.4|37311.1|37161.1|29
1624022010000|2021-06-18 13:13:30|37325.7|37175.7|37295.3|37145.3|37326.1|37176.1|37295.3|37145.3|26
1624022020000|2021-06-18 13:13:40|37296.3|37146.3|37317.4|37167.4|37322.8|37172.8|37295.6|37145.6|27
1624022030000|2021-06-18 13:13:50|37318.4|37168.4|37310.7|37160.7|37335.5|37185.5|37310.7|37160.7|27
1624022040000|2021-06-18 13:14:00|37312.9|37162.9|37307|37157|37332.8|37182.8|37307|37157|27
1624022050000|2021-06-18 13:14:10|37306|37156|37257.1|37107.1|37310.7|37160.7|37257.1|37107.1|27
1624022060000|2021-06-18 13:14:20|37257.5|37107.5|37263.7|37113.7|37273.3|37123.3|37256|37106|29
1624022070000|2021-06-18 13:14:30|37263.3|37113.3|37237.6|37087.6|37268.4|37118.4|37214.2|37064.2|27
1624022080000|2021-06-18 13:14:40|37234.5|37084.5|37237.6|37087.6|37243.2|37093.2|37233.4|37083.4|26
1624022090000|2021-06-18 13:14:50|37240.5|37090.5|37247.7|37097.7|37249.6|37099.6|37239.1|37089.1|27
1624022100000|2021-06-18 13:15:00|37246.5|37096.5|37226.3|37076.3|37246.5|37096.5|37226.3|37076.3|23
1624022110000|2021-06-18 13:15:10|37225.5|37075.5|37218.5|37068.5|37225.5|37075.5|37214|37064|20
1624022120000|2021-06-18 13:15:20|37218|37068|37221.2|37071.2|37221.9|37071.9|37218|37068|12
1624022130000|2021-06-18 13:15:30|37221.1|37071.1|37225.4|37075.4|37226.3|37076.3|37220|37070|15
1624022140000|2021-06-18 13:15:40|37227|37077|37264.8|37114.8|37267.8|37117.8|37227|37077|22
1624022150000|2021-06-18 13:15:50|37266.2|37116.2|37300.5|37150.5|37300.5|37150.5|37256.2|37106.2|26
1624022160000|2021-06-18 13:16:00|37300.4|37150.4|37283.1|37133.1|37300.4|37150.4|37273.2|37123.2|27
1624022170000|2021-06-18 13:16:10|37279.4|37129.4|37300.5|37150.5|37301.3|37151.3|37279.4|37129.4|16
1624022180000|2021-06-18 13:16:20|37300.7|37150.7|37299.4|37149.4|37320.9|37170.9|37285.1|37135.1|24
1624022190000|2021-06-18 13:16:30|37301.5|37151.5|37320.3|37170.3|37320.6|37170.6|37301.5|37151.5|29
1624022200000|2021-06-18 13:16:40|37318.3|37168.3|37311.6|37161.6|37324.5|37174.5|37311.2|37161.2|21
1624022210000|2021-06-18 13:16:50|37314|37164|37324.4|37174.4|37326.1|37176.1|37314|37164|23
1624022220000|2021-06-18 13:17:00|37325.2|37175.2|37343.5|37193.5|37345.9|37195.9|37325.2|37175.2|26
1624022230000|2021-06-18 13:17:10|37343.1|37193.1|37318.9|37168.9|37348.3|37198.3|37318.9|37168.9|24
1624022240000|2021-06-18 13:17:20|37316.1|37166.1|37304.4|37154.4|37316.2|37166.2|37293.2|37143.2|28
1624022250000|2021-06-18 13:17:30|37304.1|37154.1|37283.2|37133.2|37304.1|37154.1|37263.2|37113.2|28
1624022260000|2021-06-18 13:17:40|37287.3|37137.3|37263.7|37113.7|37287.3|37137.3|37231.2|37081.2|28
1624022270000|2021-06-18 13:17:50|37270.5|37120.5|37259.4|37109.4|37270.5|37120.5|37235.6|37085.6|29
1624022280000|2021-06-18 13:18:00|37222.5|37072.5|37258.7|37108.7|37265.1|37115.1|37222.5|37072.5|27
1624022290000|2021-06-18 13:18:10|37257.6|37107.6|37259.5|37109.5|37261.5|37111.5|37254.4|37104.4|20
1624022300000|2021-06-18 13:18:20|37258.8|37108.8|37263.6|37113.6|37266.9|37116.9|37258.8|37108.8|23
1624022310000|2021-06-18 13:18:30|37262.4|37112.4|37257.4|37107.4|37262.4|37112.4|37253.6|37103.6|25
1624022320000|2021-06-18 13:18:40|37254.8|37104.8|37264.9|37114.9|37268.4|37118.4|37253|37103|21
1624022330000|2021-06-18 13:18:50|37266.8|37116.8|37238.6|37088.6|37267.6|37117.6|37238.6|37088.6|25
1624022340000|2021-06-18 13:19:00|37235.6|37085.6|37215.5|37065.5|37235.6|37085.6|37197.6|37047.6|28
1624022350000|2021-06-18 13:19:10|37215.6|37065.6|37194.6|37044.6|37219.4|37069.4|37193.9|37043.9|27
1624022360000|2021-06-18 13:19:20|37200.1|37050.1|37163.5|37013.5|37200.1|37050.1|37141.2|36991.2|28
1624022370000|2021-06-18 13:19:30|37168.8|37018.8|37184.8|37034.8|37186.5|37036.5|37166.6|37016.6|22
1624022380000|2021-06-18 13:19:40|37185.2|37035.2|37181.8|37031.8|37185.2|37035.2|37168.7|37018.7|26
1624022390000|2021-06-18 13:19:50|37184.3|37034.3|37208.7|37058.7|37208.7|37058.7|37184.3|37034.3|24
1624022400000|2021-06-18 13:20:00|37209.4|37059.4|37228.4|37078.4|37228.9|37078.9|37207.6|37057.6|24
1624022410000|2021-06-18 13:20:10|37228.8|37078.8|37251.9|37101.9|37251.9|37101.9|37228.2|37078.2|27
1624022420000|2021-06-18 13:20:20|37254.4|37104.4|37260.5|37110.5|37267|37117|37252.1|37102.1|22
1624022430000|2021-06-18 13:20:30|37259.2|37109.2|37260.7|37110.7|37261.8|37111.8|37256.1|37106.1|21
1624022440000|2021-06-18 13:20:40|37260.4|37110.4|37260.4|37110.4|37260.7|37110.7|37258.1|37108.1|9
1624022450000|2021-06-18 13:20:50|37259.8|37109.8|37265.1|37115.1|37265.1|37115.1|37255.6|37105.6|19
1624022460000|2021-06-18 13:21:00|37264.7|37114.7|37261.9|37111.9|37286.6|37136.6|37261.9|37111.9|25
1624022470000|2021-06-18 13:21:10|37256.9|37106.9|37228.7|37078.7|37256.9|37106.9|37228.7|37078.7|25
1624022480000|2021-06-18 13:21:20|37224.1|37074.1|37228.9|37078.9|37228.9|37078.9|37221.7|37071.7|23
1624022490000|2021-06-18 13:21:30|37232.6|37082.6|37225.2|37075.2|37235|37085|37223.2|37073.2|25
1624022500000|2021-06-18 13:21:40|37225.7|37075.7|37232.5|37082.5|37236|37086|37223.5|37073.5|26
1624022510000|2021-06-18 13:21:50|37232.6|37082.6|37240.4|37090.4|37241.6|37091.6|37232.6|37082.6|24
1624022520000|2021-06-18 13:22:00|37240.9|37090.9|37207|37057|37240.9|37090.9|37204.8|37054.8|27
1624022530000|2021-06-18 13:22:10|37205.1|37055.1|37171|37021|37205.1|37055.1|37171|37021|26
1624022540000|2021-06-18 13:22:20|37170.7|37020.7|37183.2|37033.2|37183.4|37033.4|37169.8|37019.8|23
1624022550000|2021-06-18 13:22:30|37182.9|37032.9|37189.6|37039.6|37189.6|37039.6|37182.9|37032.9|23
1624022560000|2021-06-18 13:22:40|37190|37040|37209|37059|37209|37059|37189.9|37039.9|14
1624022570000|2021-06-18 13:22:50|37210.4|37060.4|37186.9|37036.9|37214.9|37064.9|37186.7|37036.7|22
1624022580000|2021-06-18 13:23:00|37187.7|37037.7|37176|37026|37187.7|37037.7|37173.1|37023.1|21
1624022590000|2021-06-18 13:23:10|37174.5|37024.5|37195|37045|37195.4|37045.4|37174.5|37024.5|23
1624022600000|2021-06-18 13:23:20|37193.9|37043.9|37210.6|37060.6|37211.1|37061.1|37191.8|37041.8|22
1624022610000|2021-06-18 13:23:30|37211.2|37061.2|37212.7|37062.7|37215.9|37065.9|37204.6|37054.6|23
1624022620000|2021-06-18 13:23:40|37212.2|37062.2|37202.7|37052.7|37217.6|37067.6|37202.7|37052.7|19
1624022630000|2021-06-18 13:23:50|37201.8|37051.8|37205.2|37055.2|37205.2|37055.2|37192.6|37042.6|23
1624022640000|2021-06-18 13:24:00|37205.4|37055.4|37173.5|37023.5|37205.6|37055.6|37173.5|37023.5|22
1624022650000|2021-06-18 13:24:10|37173.4|37023.4|37176.3|37026.3|37180.7|37030.7|37164.9|37014.9|20
1624022660000|2021-06-18 13:24:20|37177|37027|37181.4|37031.4|37188.1|37038.1|37174.6|37024.6|24
1624022670000|2021-06-18 13:24:30|37177.2|37027.2|37170.9|37020.9|37177.2|37027.2|37159.8|37009.8|13
1624022680000|2021-06-18 13:24:40|37170.6|37020.6|37156.1|37006.1|37175.5|37025.5|37156.1|37006.1|23
1624022690000|2021-06-18 13:24:50|37154.8|37004.8|37142.9|36992.9|37187.5|37037.5|37142.9|36992.9|24
1624022700000|2021-06-18 13:25:00|37145.4|36995.4|37131.9|36981.9|37146.1|36996.1|37117|36967|25
1624022710000|2021-06-18 13:25:10|37132|36982|37163.9|37013.9|37163.9|37013.9|37126.8|36976.8|27
1624022720000|2021-06-18 13:25:20|37164.2|37014.2|37177.6|37027.6|37181.9|37031.9|37164.2|37014.2|26
1624022730000|2021-06-18 13:25:30|37175.8|37025.8|37176.3|37026.3|37177.6|37027.6|37173.1|37023.1|23
1624022740000|2021-06-18 13:25:40|37177.4|37027.4|37167.7|37017.7|37179.7|37029.7|37166.9|37016.9|23
1624022750000|2021-06-18 13:25:50|37167|37017|37150.2|37000.2|37167|37017|37148.9|36998.9|17
1624022760000|2021-06-18 13:26:00|37150.6|37000.6|37162.4|37012.4|37162.4|37012.4|37150.6|37000.6|24
1624022770000|2021-06-18 13:26:10|37162.7|37012.7|37185.4|37035.4|37185.6|37035.6|37162.7|37012.7|26
1624022780000|2021-06-18 13:26:20|37186.6|37036.6|37199.8|37049.8|37199.8|37049.8|37185.3|37035.3|23
1624022790000|2021-06-18 13:26:30|37203.1|37053.1|37196.8|37046.8|37212.7|37062.7|37196.8|37046.8|25
1624022800000|2021-06-18 13:26:40|37197|37047|37191.1|37041.1|37204.7|37054.7|37191.1|37041.1|22
1624022810000|2021-06-18 13:26:50|37190.2|37040.2|37169.3|37019.3|37190.2|37040.2|37169.3|37019.3|19
1624022820000|2021-06-18 13:27:00|37171.7|37021.7|37167.6|37017.6|37172.8|37022.8|37154.8|37004.8|24
1624022830000|2021-06-18 13:27:10|37172.7|37022.7|37191.1|37041.1|37192.1|37042.1|37172.7|37022.7|27
1624022840000|2021-06-18 13:27:20|37190.6|37040.6|37202.6|37052.6|37207.1|37057.1|37190.6|37040.6|24
1624022850000|2021-06-18 13:27:30|37202.8|37052.8|37249.1|37099.1|37252|37102|37200.5|37050.5|25
1624022860000|2021-06-18 13:27:40|37249.8|37099.8|37270|37120|37276.6|37126.6|37249.8|37099.8|25
1624022870000|2021-06-18 13:27:50|37273|37123|37256.9|37106.9|37273|37123|37254.4|37104.4|25
1624022880000|2021-06-18 13:28:00|37257.5|37107.5|37290.7|37140.7|37293.6|37143.6|37257.3|37107.3|28
1624022890000|2021-06-18 13:28:10|37289.2|37139.2|37296.8|37146.8|37296.8|37146.8|37288.5|37138.5|13
1624022900000|2021-06-18 13:28:20|37297|37147|37300.9|37150.9|37307.2|37157.2|37297|37147|25
1624022910000|2021-06-18 13:28:30|37301|37151|37271.1|37121.1|37302.9|37152.9|37271.1|37121.1|26
1624022920000|2021-06-18 13:28:40|37271.9|37121.9|37286.4|37136.4|37294.3|37144.3|37263.3|37113.3|28
1624022930000|2021-06-18 13:28:50|37285.9|37135.9|37276.1|37126.1|37286.1|37136.1|37276.1|37126.1|22
1624022940000|2021-06-18 13:29:00|37274.2|37124.2|37252.8|37102.8|37274.4|37124.4|37252.8|37102.8|18
1624022950000|2021-06-18 13:29:10|37261.1|37111.1|37246.3|37096.3|37261.1|37111.1|37232.1|37082.1|25
1624022960000|2021-06-18 13:29:20|37251.7|37101.7|37242.5|37092.5|37265.8|37115.8|37241.5|37091.5|27
1624022970000|2021-06-18 13:29:30|37237.2|37087.2|37240.5|37090.5|37243.8|37093.8|37237.2|37087.2|21
1624022980000|2021-06-18 13:29:40|37242|37092|37240.8|37090.8|37257.6|37107.6|37240.8|37090.8|27
1624022990000|2021-06-18 13:29:50|37243|37093|37247.9|37097.9|37248.4|37098.4|37243|37093|21
1624023000000|2021-06-18 13:30:00|37246.9|37096.9|37231.4|37081.4|37250|37100|37230.1|37080.1|26
1624023010000|2021-06-18 13:30:10|37231.5|37081.5|37245.7|37095.7|37245.7|37095.7|37230.4|37080.4|24
1624023020000|2021-06-18 13:30:20|37247.4|37097.4|37288.1|37138.1|37289.4|37139.4|37247.4|37097.4|23
1624023030000|2021-06-18 13:30:30|37297.1|37147.1|37292.2|37142.2|37298.6|37148.6|37290.1|37140.1|22
1624023040000|2021-06-18 13:30:40|37291.1|37141.1|37294.2|37144.2|37297.3|37147.3|37291.1|37141.1|22
1624023050000|2021-06-18 13:30:50|37294.8|37144.8|37282.5|37132.5|37297.9|37147.9|37282.5|37132.5|26
1624023060000|2021-06-18 13:31:00|37282.4|37132.4|37296|37146|37301|37151|37282.4|37132.4|29
1624023070000|2021-06-18 13:31:10|37297.5|37147.5|37298|37148|37300.1|37150.1|37295.9|37145.9|26
1624023080000|2021-06-18 13:31:20|37296.1|37146.1|37274.6|37124.6|37296.5|37146.5|37274.3|37124.3|25
1624023090000|2021-06-18 13:31:30|37272.9|37122.9|37292.3|37142.3|37292.3|37142.3|37263.6|37113.6|29
1624023100000|2021-06-18 13:31:40|37291.8|37141.8|37302.5|37152.5|37304.1|37154.1|37291.8|37141.8|18
1624023110000|2021-06-18 13:31:50|37302.2|37152.2|37297.7|37147.7|37303.5|37153.5|37297.7|37147.7|20
1624023120000|2021-06-18 13:32:00|37296.7|37146.7|37306.6|37156.6|37306.6|37156.6|37293.3|37143.3|24
1624023130000|2021-06-18 13:32:10|37310.2|37160.2|37312.1|37162.1|37315.1|37165.1|37307.2|37157.2|24
1624023140000|2021-06-18 13:32:20|37314.6|37164.6|37309.3|37159.3|37314.6|37164.6|37308.6|37158.6|20
1624023150000|2021-06-18 13:32:30|37305.4|37155.4|37300.1|37150.1|37306.7|37156.7|37297.4|37147.4|19
1624023160000|2021-06-18 13:32:40|37300.2|37150.2|37306.9|37156.9|37307.7|37157.7|37300.2|37150.2|18
1624023170000|2021-06-18 13:32:50|37307.7|37157.7|37307.7|37157.7|37307.7|37157.7|37302.1|37152.1|19
1624023180000|2021-06-18 13:33:00|37307.8|37157.8|37298.2|37148.2|37315.1|37165.1|37298.2|37148.2|28
1624023190000|2021-06-18 13:33:10|37296.5|37146.5|37292.2|37142.2|37298.6|37148.6|37288.8|37138.8|22
1624023200000|2021-06-18 13:33:20|37287.5|37137.5|37287.7|37137.7|37289|37139|37286.8|37136.8|23
1624023210000|2021-06-18 13:33:30|37287.5|37137.5|37292.5|37142.5|37293.8|37143.8|37284.9|37134.9|20
1624023220000|2021-06-18 13:33:40|37291|37141|37288.9|37138.9|37291|37141|37288.1|37138.1|18
1624023230000|2021-06-18 13:33:50|37289.2|37139.2|37292.5|37142.5|37293.9|37143.9|37289.1|37139.1|19
1624023240000|2021-06-18 13:34:00|37292.9|37142.9|37285.1|37135.1|37292.9|37142.9|37284.2|37134.2|23
1624023250000|2021-06-18 13:34:10|37284.2|37134.2|37271.3|37121.3|37284.2|37134.2|37270|37120|20
1624023260000|2021-06-18 13:34:20|37269.4|37119.4|37260.5|37110.5|37274.7|37124.7|37260.5|37110.5|17
1624023270000|2021-06-18 13:34:30|37262.5|37112.5|37235.4|37085.4|37262.5|37112.5|37235.2|37085.2|28
1624023280000|2021-06-18 13:34:40|37235.2|37085.2|37241.2|37091.2|37241.2|37091.2|37231.3|37081.3|21
1624023290000|2021-06-18 13:34:50|37241.3|37091.3|37240.4|37090.4|37241.6|37091.6|37235.3|37085.3|24
1624023300000|2021-06-18 13:35:00|37239.2|37089.2|37256|37106|37256.5|37106.5|37237.6|37087.6|23
1624023310000|2021-06-18 13:35:10|37256.1|37106.1|37245.9|37095.9|37256.4|37106.4|37245.9|37095.9|20
1624023320000|2021-06-18 13:35:20|37245.4|37095.4|37241.9|37091.9|37245.4|37095.4|37236|37086|22
1624023330000|2021-06-18 13:35:30|37241.7|37091.7|37241.7|37091.7|37243.3|37093.3|37240.5|37090.5|21
1624023340000|2021-06-18 13:35:40|37240.9|37090.9|37215.8|37065.8|37241.3|37091.3|37215.8|37065.8|24
1624023350000|2021-06-18 13:35:50|37210.6|37060.6|37196.1|37046.1|37215.4|37065.4|37196.1|37046.1|24
1624023360000|2021-06-18 13:36:00|37201.5|37051.5|37211.4|37061.4|37211.4|37061.4|37196.3|37046.3|23
1624023370000|2021-06-18 13:36:10|37213.2|37063.2|37211.6|37061.6|37222.8|37072.8|37211.6|37061.6|22
1624023380000|2021-06-18 13:36:20|37208.9|37058.9|37198.3|37048.3|37208.9|37058.9|37197.9|37047.9|19
1624023390000|2021-06-18 13:36:30|37197.4|37047.4|37174.2|37024.2|37198.1|37048.1|37171.3|37021.3|24
1624023400000|2021-06-18 13:36:40|37174.3|37024.3|37195|37045|37196|37046|37173.8|37023.8|25
1624023410000|2021-06-18 13:36:50|37193.6|37043.6|37213.2|37063.2|37214.7|37064.7|37193.6|37043.6|24
1624023420000|2021-06-18 13:37:00|37217.6|37067.6|37213.5|37063.5|37218.5|37068.5|37209.2|37059.2|26
1624023430000|2021-06-18 13:37:10|37216.8|37066.8|37233.7|37083.7|37236.3|37086.3|37212.5|37062.5|24
1624023440000|2021-06-18 13:37:20|37236.5|37086.5|37262.1|37112.1|37262.6|37112.6|37234.1|37084.1|25
1624023450000|2021-06-18 13:37:30|37261.4|37111.4|37261|37111|37276.4|37126.4|37261|37111|28
1624023460000|2021-06-18 13:37:40|37257.6|37107.6|37247.8|37097.8|37258.2|37108.2|37245.8|37095.8|27
1624023470000|2021-06-18 13:37:50|37251.5|37101.5|37244|37094|37251.5|37101.5|37241.6|37091.6|25
1624023480000|2021-06-18 13:38:00|37243.9|37093.9|37232.8|37082.8|37244.4|37094.4|37232.8|37082.8|28
1624023490000|2021-06-18 13:38:10|37231.4|37081.4|37208.6|37058.6|37231.4|37081.4|37208.6|37058.6|21
1624023500000|2021-06-18 13:38:20|37209.4|37059.4|37213.1|37063.1|37213.8|37063.8|37208.7|37058.7|20
1624023510000|2021-06-18 13:38:30|37214.5|37064.5|37214.5|37064.5|37219.7|37069.7|37214.3|37064.3|21
1624023520000|2021-06-18 13:38:40|37215.3|37065.3|37217.3|37067.3|37217.3|37067.3|37213.6|37063.6|20
1624023530000|2021-06-18 13:38:50|37217.6|37067.6|37234.3|37084.3|37234.3|37084.3|37217.6|37067.6|25
1624023540000|2021-06-18 13:39:00|37233.3|37083.3|37199.5|37049.5|37233.3|37083.3|37199.5|37049.5|29
1624023550000|2021-06-18 13:39:10|37197|37047|37208.6|37058.6|37209.2|37059.2|37189.7|37039.7|27
1624023560000|2021-06-18 13:39:20|37208.9|37058.9|37208.8|37058.8|37218.2|37068.2|37208|37058|27
1624023570000|2021-06-18 13:39:30|37207.8|37057.8|37201.7|37051.7|37207.8|37057.8|37199.6|37049.6|18
1624023580000|2021-06-18 13:39:40|37200.9|37050.9|37214.9|37064.9|37215.9|37065.9|37200.9|37050.9|27
1624023590000|2021-06-18 13:39:50|37214.2|37064.2|37193.6|37043.6|37215.4|37065.4|37191.2|37041.2|24
1624023600000|2021-06-18 13:40:00|37192|37042|37195.5|37045.5|37198.4|37048.4|37191.6|37041.6|18
1624023610000|2021-06-18 13:40:10|37194.9|37044.9|37203.1|37053.1|37208.3|37058.3|37194.9|37044.9|21
1624023620000|2021-06-18 13:40:20|37206.6|37056.6|37195.1|37045.1|37215|37065|37194.7|37044.7|27
1624023630000|2021-06-18 13:40:30|37195.2|37045.2|37191.3|37041.3|37195.9|37045.9|37191.3|37041.3|24
1624023640000|2021-06-18 13:40:40|37190.3|37040.3|37192.3|37042.3|37193.7|37043.7|37190.3|37040.3|21
1624023650000|2021-06-18 13:40:50|37193|37043|37188.7|37038.7|37194|37044|37188.2|37038.2|22
1624023660000|2021-06-18 13:41:00|37186.4|37036.4|37167.4|37017.4|37186.4|37036.4|37166.8|37016.8|27
1624023670000|2021-06-18 13:41:10|37167.5|37017.5|37192|37042|37192|37042|37167.5|37017.5|24
1624023680000|2021-06-18 13:41:20|37192.1|37042.1|37220.6|37070.6|37220.6|37070.6|37192.1|37042.1|28
1624023690000|2021-06-18 13:41:30|37227.1|37077.1|37228.4|37078.4|37231.7|37081.7|37214.7|37064.7|27
1624023700000|2021-06-18 13:41:40|37229|37079|37202.2|37052.2|37229.6|37079.6|37202.2|37052.2|28
1624023710000|2021-06-18 13:41:50|37202.6|37052.6|37212.6|37062.6|37213.7|37063.7|37202.3|37052.3|26
1624023720000|2021-06-18 13:42:00|37212.8|37062.8|37169.9|37019.9|37212.8|37062.8|37167.2|37017.2|24
1624023730000|2021-06-18 13:42:10|37168.7|37018.7|37128.2|36978.2|37170.1|37020.1|37122.6|36972.6|28
1624023740000|2021-06-18 13:42:20|37127.8|36977.8|37136.7|36986.7|37136.7|36986.7|37126.6|36976.6|24
1624023750000|2021-06-18 13:42:30|37137.6|36987.6|37159|37009|37162.4|37012.4|37137.3|36987.3|25
1624023760000|2021-06-18 13:42:40|37158.7|37008.7|37163.5|37013.5|37163.5|37013.5|37157.9|37007.9|25
1624023770000|2021-06-18 13:42:50|37163.7|37013.7|37161.5|37011.5|37165.2|37015.2|37160.7|37010.7|23
1624023780000|2021-06-18 13:43:00|37161.3|37011.3|37171.2|37021.2|37171.2|37021.2|37160.7|37010.7|17
1624023790000|2021-06-18 13:43:10|37171.7|37021.7|37192|37042|37194.6|37044.6|37171.7|37021.7|20
1624023800000|2021-06-18 13:43:20|37196.7|37046.7|37213.7|37063.7|37215.2|37065.2|37180.5|37030.5|18
1624023810000|2021-06-18 13:43:30|37209.2|37059.2|37197.5|37047.5|37215.6|37065.6|37186.3|37036.3|26
1624023820000|2021-06-18 13:43:40|37194.4|37044.4|37191.4|37041.4|37202.1|37052.1|37186.3|37036.3|25
1624023830000|2021-06-18 13:43:50|37192.7|37042.7|37206.2|37056.2|37206.5|37056.5|37192.7|37042.7|21
1624023840000|2021-06-18 13:44:00|37206.3|37056.3|37175.1|37025.1|37206.6|37056.6|37173.8|37023.8|27
1624023850000|2021-06-18 13:44:10|37173.8|37023.8|37194|37044|37203.3|37053.3|37173.7|37023.7|23
1624023860000|2021-06-18 13:44:20|37194.7|37044.7|37197.8|37047.8|37199.7|37049.7|37193.5|37043.5|24
1624023870000|2021-06-18 13:44:30|37198.7|37048.7|37211.4|37061.4|37211.4|37061.4|37197|37047|23
1624023880000|2021-06-18 13:44:40|37211.8|37061.8|37212.7|37062.7|37219.5|37069.5|37211.1|37061.1|28
1624023890000|2021-06-18 13:44:50|37213.2|37063.2|37213.6|37063.6|37216.2|37066.2|37212.1|37062.1|22
1624023900000|2021-06-18 13:45:00|37213|37063|37227.6|37077.6|37227.6|37077.6|37211.6|37061.6|23
1624023910000|2021-06-18 13:45:10|37225.7|37075.7|37250.6|37100.6|37252.3|37102.3|37225.7|37075.7|26
1624023920000|2021-06-18 13:45:20|37254.2|37104.2|37271.8|37121.8|37271.8|37121.8|37253.2|37103.2|27
1624023930000|2021-06-18 13:45:30|37271.9|37121.9|37273.1|37123.1|37273.1|37123.1|37263.5|37113.5|22
1624023940000|2021-06-18 13:45:40|37271.9|37121.9|37270.9|37120.9|37274.7|37124.7|37269.9|37119.9|24
1624023950000|2021-06-18 13:45:50|37271.9|37121.9|37251.3|37101.3|37276.2|37126.2|37251.3|37101.3|26
1624023960000|2021-06-18 13:46:00|37249.1|37099.1|37255.8|37105.8|37255.9|37105.9|37239.6|37089.6|24
1624023970000|2021-06-18 13:46:10|37256.6|37106.6|37281.8|37131.8|37281.8|37131.8|37256.6|37106.6|25
1624023980000|2021-06-18 13:46:20|37282.4|37132.4|37275.1|37125.1|37288.1|37138.1|37275.1|37125.1|23
1624023990000|2021-06-18 13:46:30|37276.6|37126.6|37283.1|37133.1|37283.1|37133.1|37274|37124|26
1624024000000|2021-06-18 13:46:40|37284.4|37134.4|37287.3|37137.3|37287.6|37137.6|37279.3|37129.3|23
1624024010000|2021-06-18 13:46:50|37286.6|37136.6|37281.5|37131.5|37288.7|37138.7|37280.3|37130.3|25
1624024020000|2021-06-18 13:47:00|37281.2|37131.2|37292.2|37142.2|37292.2|37142.2|37281|37131|20
1624024030000|2021-06-18 13:47:10|37300.7|37150.7|37293.4|37143.4|37303.8|37153.8|37289.4|37139.4|26
1624024040000|2021-06-18 13:47:20|37293.7|37143.7|37290.3|37140.3|37299.5|37149.5|37286.8|37136.8|26
1624024050000|2021-06-18 13:47:30|37292.5|37142.5|37305.1|37155.1|37306.3|37156.3|37290.2|37140.2|27
1624024060000|2021-06-18 13:47:40|37304.5|37154.5|37301.5|37151.5|37306.4|37156.4|37291.9|37141.9|26
1624024070000|2021-06-18 13:47:50|37300.3|37150.3|37304|37154|37308.5|37158.5|37300.3|37150.3|21
1624024080000|2021-06-18 13:48:00|37305.4|37155.4|37286.8|37136.8|37305.6|37155.6|37284.9|37134.9|26
1624024090000|2021-06-18 13:48:10|37286.7|37136.7|37297.5|37147.5|37299.8|37149.8|37286.7|37136.7|26
1624024100000|2021-06-18 13:48:20|37297.8|37147.8|37292.8|37142.8|37299.4|37149.4|37292.8|37142.8|16
1624024110000|2021-06-18 13:48:30|37293|37143|37302.1|37152.1|37302.7|37152.7|37293|37143|10
1624024120000|2021-06-18 13:48:40|37302.6|37152.6|37285.2|37135.2|37304.2|37154.2|37285.2|37135.2|23
1624024130000|2021-06-18 13:48:50|37284.9|37134.9|37286.3|37136.3|37287.9|37137.9|37283.7|37133.7|23
1624024140000|2021-06-18 13:49:00|37286.4|37136.4|37265.6|37115.6|37286.9|37136.9|37265.6|37115.6|22
1624024150000|2021-06-18 13:49:10|37266|37116|37294.9|37144.9|37295.4|37145.4|37266|37116|23
1624024160000|2021-06-18 13:49:20|37294.2|37144.2|37296.4|37146.4|37298.4|37148.4|37293.7|37143.7|22
1624024170000|2021-06-18 13:49:30|37294.2|37144.2|37318.4|37168.4|37319.3|37169.3|37294.2|37144.2|22
1624024180000|2021-06-18 13:49:40|37317.9|37167.9|37342.6|37192.6|37342.6|37192.6|37317|37167|21
1624024190000|2021-06-18 13:49:50|37341.8|37191.8|37346.3|37196.3|37354.9|37204.9|37338|37188|26
1624024200000|2021-06-18 13:50:00|37347.3|37197.3|37329|37179|37347.3|37197.3|37328.4|37178.4|25
1624024210000|2021-06-18 13:50:10|37329.7|37179.7|37324.9|37174.9|37330.2|37180.2|37324.9|37174.9|19
1624024220000|2021-06-18 13:50:20|37325.2|37175.2|37309.2|37159.2|37325.7|37175.7|37299.8|37149.8|26
1624024230000|2021-06-18 13:50:30|37309.1|37159.1|37299.9|37149.9|37321|37171|37299.9|37149.9|26
1624024240000|2021-06-18 13:50:40|37301.3|37151.3|37317.3|37167.3|37319|37169|37301.3|37151.3|26
1624024250000|2021-06-18 13:50:50|37315.4|37165.4|37322.5|37172.5|37322.5|37172.5|37312.2|37162.2|22
1624024260000|2021-06-18 13:51:00|37323.3|37173.3|37298.7|37148.7|37323.3|37173.3|37298.7|37148.7|22
1624024270000|2021-06-18 13:51:10|37298.4|37148.4|37306|37156|37306.3|37156.3|37296.9|37146.9|25
1624024280000|2021-06-18 13:51:20|37306.2|37156.2|37306.9|37156.9|37306.9|37156.9|37304.8|37154.8|21
1624024290000|2021-06-18 13:51:30|37306.8|37156.8|37294.7|37144.7|37307|37157|37294.7|37144.7|23
1624024300000|2021-06-18 13:51:40|37293.2|37143.2|37293|37143|37293.9|37143.9|37291.6|37141.6|18
1624024310000|2021-06-18 13:51:50|37293.2|37143.2|37291.4|37141.4|37293.5|37143.5|37289.8|37139.8|11
1624024320000|2021-06-18 13:52:00|37289.5|37139.5|37302.8|37152.8|37302.8|37152.8|37283.2|37133.2|23
1624024330000|2021-06-18 13:52:10|37305.9|37155.9|37303.5|37153.5|37307.1|37157.1|37303|37153|18
1624024340000|2021-06-18 13:52:20|37303.4|37153.4|37303.7|37153.7|37303.7|37153.7|37301.2|37151.2|21
1624024350000|2021-06-18 13:52:30|37303.8|37153.8|37301.6|37151.6|37305.1|37155.1|37301.2|37151.2|16
1624024360000|2021-06-18 13:52:40|37301.5|37151.5|37299|37149|37301.6|37151.6|37299|37149|17
1624024370000|2021-06-18 13:52:50|37298.9|37148.9|37297.8|37147.8|37298.9|37148.9|37297.8|37147.8|13
1624024380000|2021-06-18 13:53:00|37297|37147|37293.2|37143.2|37297|37147|37293.2|37143.2|16
1624024390000|2021-06-18 13:53:10|37293.5|37143.5|37288.4|37138.4|37293.5|37143.5|37288.2|37138.2|22
1624024400000|2021-06-18 13:53:20|37288.2|37138.2|37254.8|37104.8|37288.2|37138.2|37253.3|37103.3|23
1624024410000|2021-06-18 13:53:30|37254.4|37104.4|37270.9|37120.9|37270.9|37120.9|37252.4|37102.4|23
1624024420000|2021-06-18 13:53:40|37270.5|37120.5|37268.7|37118.7|37278.4|37128.4|37268.7|37118.7|21
1624024430000|2021-06-18 13:53:50|37266.7|37116.7|37234.8|37084.8|37266.7|37116.7|37234.8|37084.8|25
1624024440000|2021-06-18 13:54:00|37234.6|37084.6|37221.8|37071.8|37234.6|37084.6|37217.5|37067.5|22
1624024450000|2021-06-18 13:54:10|37218.1|37068.1|37222.5|37072.5|37222.7|37072.7|37196.6|37046.6|24
1624024460000|2021-06-18 13:54:20|37222.4|37072.4|37237.1|37087.1|37237.8|37087.8|37220.7|37070.7|21
1624024470000|2021-06-18 13:54:30|37236.9|37086.9|37246.2|37096.2|37246.6|37096.6|37236.9|37086.9|19
1624024480000|2021-06-18 13:54:40|37245.7|37095.7|37255.1|37105.1|37255.8|37105.8|37245.1|37095.1|21
1624024490000|2021-06-18 13:54:50|37255|37105|37236.8|37086.8|37255|37105|37236.8|37086.8|23
1624024500000|2021-06-18 13:55:00|37236.5|37086.5|37256|37106|37257.1|37107.1|37234.2|37084.2|26
1624024510000|2021-06-18 13:55:10|37255.5|37105.5|37262.6|37112.6|37267.2|37117.2|37249.4|37099.4|11
1624024520000|2021-06-18 13:55:20|37263.9|37113.9|37270.4|37120.4|37274.3|37124.3|37261.2|37111.2|13
1624024530000|2021-06-18 13:55:30|37268.6|37118.6|37272.7|37122.7|37272.7|37122.7|37267.6|37117.6|18
1624024540000|2021-06-18 13:55:40|37272|37122|37280.3|37130.3|37284.8|37134.8|37272|37122|21
1624024550000|2021-06-18 13:55:50|37282.8|37132.8|37287.2|37137.2|37287.2|37137.2|37282.8|37132.8|8
1624024560000|2021-06-18 13:56:00|37292.9|37142.9|37265.5|37115.5|37292.9|37142.9|37263.1|37113.1|24
1624024570000|2021-06-18 13:56:10|37268.3|37118.3|37286.7|37136.7|37291|37141|37268.3|37118.3|27
1624024580000|2021-06-18 13:56:20|37287.2|37137.2|37289.8|37139.8|37292.2|37142.2|37286.2|37136.2|27
1624024590000|2021-06-18 13:56:30|37289.9|37139.9|37278.1|37128.1|37291.6|37141.6|37278.1|37128.1|23
1624024600000|2021-06-18 13:56:40|37277.7|37127.7|37279.6|37129.6|37279.6|37129.6|37274.7|37124.7|18
1624024610000|2021-06-18 13:56:50|37279.7|37129.7|37290.7|37140.7|37292.7|37142.7|37278.9|37128.9|24
1624024620000|2021-06-18 13:57:00|37289.8|37139.8|37295|37145|37295|37145|37289.4|37139.4|25
1624024630000|2021-06-18 13:57:10|37294.8|37144.8|37293.8|37143.8|37298.9|37148.9|37291.5|37141.5|26
1624024640000|2021-06-18 13:57:20|37295.7|37145.7|37289.4|37139.4|37295.9|37145.9|37289.3|37139.3|21
1624024650000|2021-06-18 13:57:30|37288.3|37138.3|37293.3|37143.3|37293.3|37143.3|37287.8|37137.8|22
1624024660000|2021-06-18 13:57:40|37293.4|37143.4|37290.2|37140.2|37293.4|37143.4|37290.2|37140.2|13
1624024670000|2021-06-18 13:57:50|37289.7|37139.7|37290.2|37140.2|37290.6|37140.6|37289.1|37139.1|18
1624024680000|2021-06-18 13:58:00|37289.9|37139.9|37278.9|37128.9|37290.1|37140.1|37278.9|37128.9|13
1624024690000|2021-06-18 13:58:10|37279.6|37129.6|37281.9|37131.9|37283|37133|37279.5|37129.5|16
1624024700000|2021-06-18 13:58:20|37281.5|37131.5|37280.9|37130.9|37281.5|37131.5|37277.8|37127.8|12
1624024710000|2021-06-18 13:58:30|37280.5|37130.5|37291.5|37141.5|37291.7|37141.7|37280.5|37130.5|22
1624024720000|2021-06-18 13:58:40|37293.7|37143.7|37294.8|37144.8|37295.2|37145.2|37293.7|37143.7|15
1624024730000|2021-06-18 13:58:50|37294.6|37144.6|37294.3|37144.3|37294.8|37144.8|37294.1|37144.1|12
1624024740000|2021-06-18 13:59:00|37294.5|37144.5|37287.7|37137.7|37294.8|37144.8|37286.9|37136.9|12
1624024750000|2021-06-18 13:59:10|37287.2|37137.2|37287.6|37137.6|37287.8|37137.8|37287.1|37137.1|6
1624024760000|2021-06-18 13:59:20|37286|37136|37291.3|37141.3|37291.3|37141.3|37286|37136|13
1624024770000|2021-06-18 13:59:30|37291.2|37141.2|37292.7|37142.7|37292.7|37142.7|37291.2|37141.2|13
1624024780000|2021-06-18 13:59:40|37292.4|37142.4|37291.8|37141.8|37292.4|37142.4|37291.4|37141.4|10
1624024790000|2021-06-18 13:59:50|37291.3|37141.3|37285.3|37135.3|37291.4|37141.4|37285.3|37135.3|12
1624024800000|2021-06-18 14:00:00|37285.5|37135.5|37282.6|37132.6|37287.8|37137.8|37281.6|37131.6|16
1624024810000|2021-06-18 14:00:10|37283.3|37133.3|37296.3|37146.3|37296.3|37146.3|37282.4|37132.4|15
1624024820000|2021-06-18 14:00:20|37296.4|37146.4|37312.1|37162.1|37312.3|37162.3|37296.4|37146.4|24
1624024830000|2021-06-18 14:00:30|37314.4|37164.4|37316.9|37166.9|37318.3|37168.3|37314.4|37164.4|23
1624024840000|2021-06-18 14:00:40|37316.8|37166.8|37301.2|37151.2|37317.1|37167.1|37301.2|37151.2|27
1624024850000|2021-06-18 14:00:50|37302.6|37152.6|37298.3|37148.3|37307.3|37157.3|37295.8|37145.8|26
1624024860000|2021-06-18 14:01:00|37298.2|37148.2|37301.5|37151.5|37301.5|37151.5|37295.9|37145.9|15
1624024870000|2021-06-18 14:01:10|37300.3|37150.3|37302.3|37152.3|37303.4|37153.4|37299.7|37149.7|22
1624024880000|2021-06-18 14:01:20|37301.9|37151.9|37319.7|37169.7|37319.7|37169.7|37301.9|37151.9|25
1624024890000|2021-06-18 14:01:30|37320.5|37170.5|37310.9|37160.9|37323|37173|37309.9|37159.9|20
1624024900000|2021-06-18 14:01:40|37311|37161|37309|37159|37311.5|37161.5|37303.7|37153.7|18
1624024910000|2021-06-18 14:01:50|37309.3|37159.3|37315|37165|37316.9|37166.9|37309.3|37159.3|24
1624024920000|2021-06-18 14:02:00|37315.5|37165.5|37312.7|37162.7|37315.7|37165.7|37312.1|37162.1|20
1624024930000|2021-06-18 14:02:10|37313.6|37163.6|37316.8|37166.8|37322.5|37172.5|37310.7|37160.7|21
1624024940000|2021-06-18 14:02:20|37317.8|37167.8|37329.4|37179.4|37330.1|37180.1|37317.6|37167.6|29
1624024950000|2021-06-18 14:02:30|37330|37180|37322.9|37172.9|37330|37180|37322.9|37172.9|21
1624024960000|2021-06-18 14:02:40|37322.6|37172.6|37329.4|37179.4|37330.3|37180.3|37318|37168|24
1624024970000|2021-06-18 14:02:50|37329.1|37179.1|37336.1|37186.1|37337.3|37187.3|37327.6|37177.6|25
1624024980000|2021-06-18 14:03:00|37335.1|37185.1|37347.4|37197.4|37347.4|37197.4|37334.3|37184.3|24
1624024990000|2021-06-18 14:03:10|37346.8|37196.8|37354.3|37204.3|37366.8|37216.8|37344.8|37194.8|27
1624025000000|2021-06-18 14:03:20|37352.1|37202.1|37355.4|37205.4|37355.4|37205.4|37347.1|37197.1|25
1624025010000|2021-06-18 14:03:30|37355.2|37205.2|37337.8|37187.8|37357.2|37207.2|37337.1|37187.1|26
1624025020000|2021-06-18 14:03:40|37337.1|37187.1|37335.7|37185.7|37341.8|37191.8|37335.7|37185.7|27
1624025030000|2021-06-18 14:03:50|37335.2|37185.2|37314|37164|37335.2|37185.2|37308.8|37158.8|21
1624025040000|2021-06-18 14:04:00|37315.4|37165.4|37316.4|37166.4|37320.4|37170.4|37314|37164|24
1624025050000|2021-06-18 14:04:10|37319.1|37169.1|37296.7|37146.7|37319.3|37169.3|37266.2|37116.2|23
1624025060000|2021-06-18 14:04:20|37272.2|37122.2|37281.1|37131.1|37308.5|37158.5|37245.6|37095.6|28
1624025070000|2021-06-18 14:04:30|37284.8|37134.8|37221|37071|37304.1|37154.1|37217.3|37067.3|24
1624025080000|2021-06-18 14:04:40|37229|37079|37237.3|37087.3|37237.4|37087.4|37219.4|37069.4|25
1624025090000|2021-06-18 14:04:50|37237.5|37087.5|37230.2|37080.2|37237.7|37087.7|37228.9|37078.9|22
1624025100000|2021-06-18 14:05:00|37229.8|37079.8|37244.3|37094.3|37244.3|37094.3|37229.8|37079.8|26
1624025110000|2021-06-18 14:05:10|37246.7|37096.7|37218.3|37068.3|37251.1|37101.1|37218.3|37068.3|27
1624025120000|2021-06-18 14:05:20|37217.3|37067.3|37183.8|37033.8|37217.3|37067.3|37183.8|37033.8|26
1624025130000|2021-06-18 14:05:30|37183.4|37033.4|37153.9|37003.9|37183.4|37033.4|37153.9|37003.9|25
1624025140000|2021-06-18 14:05:40|37151|37001|37145.6|36995.6|37155.7|37005.7|37145.4|36995.4|21
1624025150000|2021-06-18 14:05:50|37145.5|36995.5|37172.1|37022.1|37172.6|37022.6|37140.3|36990.3|23
1624025160000|2021-06-18 14:06:00|37179.4|37029.4|37171.3|37021.3|37181.1|37031.1|37167.5|37017.5|24
1624025170000|2021-06-18 14:06:10|37170.7|37020.7|37187.5|37037.5|37188.1|37038.1|37169.3|37019.3|23
1624025180000|2021-06-18 14:06:20|37189|37039|37197.6|37047.6|37207.5|37057.5|37188.7|37038.7|27
1624025190000|2021-06-18 14:06:30|37197.4|37047.4|37201.6|37051.6|37202.9|37052.9|37194.2|37044.2|27
1624025200000|2021-06-18 14:06:40|37204.4|37054.4|37212|37062|37214.4|37064.4|37204.4|37054.4|22
1624025210000|2021-06-18 14:06:50|37212.2|37062.2|37203.9|37053.9|37212.7|37062.7|37203.3|37053.3|18
1624025220000|2021-06-18 14:07:00|37203.7|37053.7|37225.9|37075.9|37226|37076|37203.6|37053.6|23
1624025230000|2021-06-18 14:07:10|37226.5|37076.5|37211.7|37061.7|37234.8|37084.8|37211.7|37061.7|26
1624025240000|2021-06-18 14:07:20|37211|37061|37204.7|37054.7|37211|37061|37194.8|37044.8|27
1624025250000|2021-06-18 14:07:30|37205.7|37055.7|37244.4|37094.4|37244.4|37094.4|37204.4|37054.4|28
1624025260000|2021-06-18 14:07:40|37249|37099|37255.1|37105.1|37263.4|37113.4|37249|37099|27
1624025270000|2021-06-18 14:07:50|37255.3|37105.3|37245.3|37095.3|37257.9|37107.9|37241.5|37091.5|25
1624025280000|2021-06-18 14:08:00|37245.4|37095.4|37243|37093|37250.5|37100.5|37243|37093|27
1624025290000|2021-06-18 14:08:10|37243.3|37093.3|37218.8|37068.8|37244.8|37094.8|37218.8|37068.8|27
1624025300000|2021-06-18 14:08:20|37218.2|37068.2|37212.9|37062.9|37220.9|37070.9|37212.9|37062.9|27
1624025310000|2021-06-18 14:08:30|37212.3|37062.3|37217.6|37067.6|37217.6|37067.6|37206.1|37056.1|25
1624025320000|2021-06-18 14:08:40|37216.8|37066.8|37206.7|37056.7|37216.9|37066.9|37206.7|37056.7|21
1624025330000|2021-06-18 14:08:50|37206.8|37056.8|37190.4|37040.4|37206.8|37056.8|37188.7|37038.7|22
1624025340000|2021-06-18 14:09:00|37190|37040|37178.4|37028.4|37191.6|37041.6|37176.5|37026.5|21
1624025350000|2021-06-18 14:09:10|37178.7|37028.7|37167.4|37017.4|37178.7|37028.7|37167.4|37017.4|13
1624025360000|2021-06-18 14:09:20|37168.3|37018.3|37119.5|36969.5|37170.9|37020.9|37115.2|36965.2|28
1624025370000|2021-06-18 14:09:30|37119.3|36969.3|37107.3|36957.3|37123.3|36973.3|37107.3|36957.3|27
1624025380000|2021-06-18 14:09:40|37102.9|36952.9|36891.5|36741.5|37102.9|36952.9|36891.5|36741.5|28
1624025390000|2021-06-18 14:09:50|36904.9|36754.9|36964.3|36814.3|36981.6|36831.6|36904.8|36754.8|29
1624025400000|2021-06-18 14:10:00|36966|36816|36912.9|36762.9|36978.8|36828.8|36912.9|36762.9|28
1624025410000|2021-06-18 14:10:10|36913.8|36763.8|36862.7|36712.7|36927.7|36777.7|36862.7|36712.7|29
1624025420000|2021-06-18 14:10:20|36846.5|36696.5|36804.9|36654.9|36847.2|36697.2|36788.5|36638.5|28
1624025430000|2021-06-18 14:10:30|36804.6|36654.6|36799.9|36649.9|36804.6|36654.6|36763|36613|28
1624025440000|2021-06-18 14:10:40|36800.3|36650.3|36828.7|36678.7|36828.7|36678.7|36800.3|36650.3|29
1624025450000|2021-06-18 14:10:50|36831|36681|36870.9|36720.9|36884.1|36734.1|36831|36681|28
1624025460000|2021-06-18 14:11:00|36870.2|36720.2|36843.5|36693.5|36870.2|36720.2|36832.7|36682.7|26
1624025470000|2021-06-18 14:11:10|36843.2|36693.2|36794.8|36644.8|36851.1|36701.1|36794.8|36644.8|27
1624025480000|2021-06-18 14:11:20|36791.6|36641.6|36809.1|36659.1|36821.8|36671.8|36790.1|36640.1|28
1624025490000|2021-06-18 14:11:30|36808.6|36658.6|36780.3|36630.3|36808.6|36658.6|36780.3|36630.3|26
1624025500000|2021-06-18 14:11:40|36779.9|36629.9|36788.4|36638.4|36788.4|36638.4|36755.2|36605.2|26
1624025510000|2021-06-18 14:11:50|36790.3|36640.3|36824.8|36674.8|36824.8|36674.8|36790.3|36640.3|29
1624025520000|2021-06-18 14:12:00|36824|36674|36865.4|36715.4|36868.4|36718.4|36824|36674|26
1624025530000|2021-06-18 14:12:10|36864.9|36714.9|36873.2|36723.2|36883.6|36733.6|36861|36711|27
1624025540000|2021-06-18 14:12:20|36874.5|36724.5|36879.7|36729.7|36891|36741|36862.5|36712.5|28
1624025550000|2021-06-18 14:12:30|36878.4|36728.4|36866|36716|36878.4|36728.4|36863.5|36713.5|22
1624025560000|2021-06-18 14:12:40|36866.4|36716.4|36880.6|36730.6|36880.6|36730.6|36865.7|36715.7|25
1624025570000|2021-06-18 14:12:50|36880.3|36730.3|36892.1|36742.1|36892.1|36742.1|36877.9|36727.9|26
1624025580000|2021-06-18 14:13:00|36892.9|36742.9|36889.5|36739.5|36901.8|36751.8|36884.2|36734.2|25
1624025590000|2021-06-18 14:13:10|36890.1|36740.1|36891|36741|36896.9|36746.9|36883.3|36733.3|25
1624025600000|2021-06-18 14:13:20|36890.1|36740.1|36867.9|36717.9|36890.1|36740.1|36867.9|36717.9|27
1624025610000|2021-06-18 14:13:30|36867.3|36717.3|36863.8|36713.8|36867.3|36717.3|36857.3|36707.3|25
1624025620000|2021-06-18 14:13:40|36869.1|36719.1|36895.3|36745.3|36895.3|36745.3|36868.9|36718.9|27
1624025630000|2021-06-18 14:13:50|36896.4|36746.4|36886.3|36736.3|36900.6|36750.6|36884.8|36734.8|26
1624025640000|2021-06-18 14:14:00|36886.9|36736.9|36903.1|36753.1|36903.6|36753.6|36886.9|36736.9|28
1624025650000|2021-06-18 14:14:10|36896.5|36746.5|36836.6|36686.6|36896.5|36746.5|36834.3|36684.3|26
1624025660000|2021-06-18 14:14:20|36836.3|36686.3|36830.9|36680.9|36836.3|36686.3|36803.7|36653.7|28
1624025670000|2021-06-18 14:14:30|36834.1|36684.1|36793.9|36643.9|36834.1|36684.1|36793.9|36643.9|27
1624025680000|2021-06-18 14:14:40|36794|36644|36761.7|36611.7|36794|36644|36760.8|36610.8|28
1624025690000|2021-06-18 14:14:50|36759.7|36609.7|36780.4|36630.4|36783.4|36633.4|36751.8|36601.8|25
1624025700000|2021-06-18 14:15:00|36784.4|36634.4|36750.2|36600.2|36784.4|36634.4|36716.7|36566.7|29
1624025710000|2021-06-18 14:15:10|36750|36600|36676.9|36526.9|36750|36600|36671.3|36521.3|28
1624025720000|2021-06-18 14:15:20|36675.8|36525.8|36747.3|36597.3|36747.3|36597.3|36675.8|36525.8|28
1624025730000|2021-06-18 14:15:30|36747.9|36597.9|36706.7|36556.7|36752.5|36602.5|36702.2|36552.2|28
1624025740000|2021-06-18 14:15:40|36705.4|36555.4|36734.6|36584.6|36737|36587|36705.4|36555.4|27
1624025750000|2021-06-18 14:15:50|36733.9|36583.9|36723.7|36573.7|36733.9|36583.9|36710|36560|29
1624025760000|2021-06-18 14:16:00|36723.1|36573.1|36682.4|36532.4|36730.3|36580.3|36682.4|36532.4|27
1624025770000|2021-06-18 14:16:10|36680.4|36530.4|36658.5|36508.5|36689.5|36539.5|36658.5|36508.5|23
1624025780000|2021-06-18 14:16:20|36652.2|36502.2|36708.5|36558.5|36708.5|36558.5|36632.2|36482.2|29
1624025790000|2021-06-18 14:16:30|36708.3|36558.3|36739.8|36589.8|36747.9|36597.9|36708.3|36558.3|26
1624025800000|2021-06-18 14:16:40|36742.6|36592.6|36732|36582|36742.6|36592.6|36722.3|36572.3|29
1624025810000|2021-06-18 14:16:50|36732.1|36582.1|36754.8|36604.8|36762.7|36612.7|36732.1|36582.1|27
1624025820000|2021-06-18 14:17:00|36736.9|36586.9|36773.7|36623.7|36773.7|36623.7|36734.2|36584.2|26
1624025830000|2021-06-18 14:17:10|36774.6|36624.6|36796.1|36646.1|36798|36648|36774.6|36624.6|28
1624025840000|2021-06-18 14:17:20|36795.3|36645.3|36771.5|36621.5|36795.3|36645.3|36768.2|36618.2|26
1624025850000|2021-06-18 14:17:30|36773.8|36623.8|36787.2|36637.2|36792.5|36642.5|36773.8|36623.8|27
1624025860000|2021-06-18 14:17:40|36787.4|36637.4|36800.8|36650.8|36807.2|36657.2|36787.4|36637.4|26
1624025870000|2021-06-18 14:17:50|36799|36649|36799.2|36649.2|36814.2|36664.2|36796.8|36646.8|29
1624025880000|2021-06-18 14:18:00|36802.3|36652.3|36814.5|36664.5|36825.9|36675.9|36799.7|36649.7|28
1624025890000|2021-06-18 14:18:10|36814.9|36664.9|36768.3|36618.3|36818.1|36668.1|36768.2|36618.2|28
1624025900000|2021-06-18 14:18:20|36769.9|36619.9|36808|36658|36812.8|36662.8|36769.9|36619.9|26
1624025910000|2021-06-18 14:18:30|36808.4|36658.4|36795.1|36645.1|36815.1|36665.1|36795.1|36645.1|27
1624025920000|2021-06-18 14:18:40|36801.5|36651.5|36809.7|36659.7|36810.9|36660.9|36801.5|36651.5|24
1624025930000|2021-06-18 14:18:50|36809.4|36659.4|36798.8|36648.8|36809.8|36659.8|36796.8|36646.8|22
1624025940000|2021-06-18 14:19:00|36797.9|36647.9|36813.2|36663.2|36829.8|36679.8|36797.9|36647.9|26
1624025950000|2021-06-18 14:19:10|36812.9|36662.9|36838.4|36688.4|36838.4|36688.4|36810.8|36660.8|26
1624025960000|2021-06-18 14:19:20|36838.1|36688.1|36842|36692|36848.2|36698.2|36821.8|36671.8|27
1624025970000|2021-06-18 14:19:30|36838.7|36688.7|36842.8|36692.8|36845.1|36695.1|36834.7|36684.7|26
1624025980000|2021-06-18 14:19:40|36841.5|36691.5|36824.2|36674.2|36841.5|36691.5|36815.8|36665.8|28
1624025990000|2021-06-18 14:19:50|36822.3|36672.3|36811.4|36661.4|36823.6|36673.6|36807.2|36657.2|26
1624026000000|2021-06-18 14:20:00|36810.8|36660.8|36796.2|36646.2|36810.8|36660.8|36796.2|36646.2|26
1624026010000|2021-06-18 14:20:10|36795.1|36645.1|36795.3|36645.3|36805.1|36655.1|36781.1|36631.1|26
1624026020000|2021-06-18 14:20:20|36789.9|36639.9|36811.2|36661.2|36812.4|36662.4|36784.5|36634.5|26
1624026030000|2021-06-18 14:20:30|36811.4|36661.4|36796.9|36646.9|36811.4|36661.4|36793.3|36643.3|27
1624026040000|2021-06-18 14:20:40|36798|36648|36787.4|36637.4|36801|36651|36787.2|36637.2|19
1624026050000|2021-06-18 14:20:50|36795.3|36645.3|36791.7|36641.7|36811.7|36661.7|36791.7|36641.7|28
1624026060000|2021-06-18 14:21:00|36794.5|36644.5|36808.3|36658.3|36810.9|36660.9|36794.5|36644.5|26
1624026070000|2021-06-18 14:21:10|36807.6|36657.6|36825|36675|36825|36675|36807.6|36657.6|26
1624026080000|2021-06-18 14:21:20|36826.9|36676.9|36829.6|36679.6|36831.2|36681.2|36816.7|36666.7|24
1624026090000|2021-06-18 14:21:30|36828.1|36678.1|36835|36685|36840.3|36690.3|36828.1|36678.1|25
1624026100000|2021-06-18 14:21:40|36830.1|36680.1|36847.1|36697.1|36847.1|36697.1|36823.3|36673.3|27
1624026110000|2021-06-18 14:21:50|36850.8|36700.8|36854.6|36704.6|36856.5|36706.5|36838.8|36688.8|26
1624026120000|2021-06-18 14:22:00|36855.9|36705.9|36865.1|36715.1|36867.8|36717.8|36855|36705|26
1624026130000|2021-06-18 14:22:10|36866.7|36716.7|36867.7|36717.7|36868.1|36718.1|36866.1|36716.1|16
1624026140000|2021-06-18 14:22:20|36865.5|36715.5|36849.9|36699.9|36865.5|36715.5|36848.8|36698.8|26
1624026150000|2021-06-18 14:22:30|36848.8|36698.8|36853.8|36703.8|36858.3|36708.3|36848.8|36698.8|28
1624026160000|2021-06-18 14:22:40|36853.9|36703.9|36854.3|36704.3|36859|36709|36850.4|36700.4|25
1624026170000|2021-06-18 14:22:50|36860.4|36710.4|36859.9|36709.9|36860.5|36710.5|36850.6|36700.6|18
1624026180000|2021-06-18 14:23:00|36859.2|36709.2|36863|36713|36867.4|36717.4|36859.2|36709.2|24
1624026190000|2021-06-18 14:23:10|36863.9|36713.9|36862.1|36712.1|36868.5|36718.5|36862.1|36712.1|25
1624026200000|2021-06-18 14:23:20|36864.1|36714.1|36835.8|36685.8|36864.4|36714.4|36835.4|36685.4|29
1624026210000|2021-06-18 14:23:30|36835.4|36685.4|36834.6|36684.6|36840.3|36690.3|36832.2|36682.2|25
1624026220000|2021-06-18 14:23:40|36833.4|36683.4|36834.2|36684.2|36836.8|36686.8|36833.4|36683.4|23
1624026230000|2021-06-18 14:23:50|36834.8|36684.8|36836.2|36686.2|36842.2|36692.2|36833.8|36683.8|24
1624026240000|2021-06-18 14:24:00|36835.2|36685.2|36848.6|36698.6|36848.6|36698.6|36835.2|36685.2|24
1624026250000|2021-06-18 14:24:10|36846.1|36696.1|36842.5|36692.5|36849.5|36699.5|36838.9|36688.9|24
1624026260000|2021-06-18 14:24:20|36842.7|36692.7|36855.9|36705.9|36857.8|36707.8|36842.7|36692.7|19
1624026270000|2021-06-18 14:24:30|36856.4|36706.4|36861.4|36711.4|36861.4|36711.4|36855|36705|22
1624026280000|2021-06-18 14:24:40|36861.3|36711.3|36858.4|36708.4|36861.3|36711.3|36854.8|36704.8|22
1624026290000|2021-06-18 14:24:50|36857.7|36707.7|36868.3|36718.3|36869|36719|36857.7|36707.7|23
1624026300000|2021-06-18 14:25:00|36867.9|36717.9|36864.4|36714.4|36868.6|36718.6|36862.6|36712.6|17
1624026310000|2021-06-18 14:25:10|36864.6|36714.6|36860.4|36710.4|36867.8|36717.8|36860.2|36710.2|21
1624026320000|2021-06-18 14:25:20|36860.3|36710.3|36838.4|36688.4|36860.4|36710.4|36834.5|36684.5|23
1624026330000|2021-06-18 14:25:30|36837.3|36687.3|36818.7|36668.7|36837.3|36687.3|36818.7|36668.7|19
1624026340000|2021-06-18 14:25:40|36819.8|36669.8|36849.8|36699.8|36849.8|36699.8|36816.4|36666.4|26
1624026350000|2021-06-18 14:25:50|36849.4|36699.4|36825.1|36675.1|36849.6|36699.6|36823.4|36673.4|25
1624026360000|2021-06-18 14:26:00|36823.6|36673.6|36822.2|36672.2|36829.4|36679.4|36822.2|36672.2|27
1624026370000|2021-06-18 14:26:10|36822|36672|36805.6|36655.6|36822.9|36672.9|36803.5|36653.5|26
1624026380000|2021-06-18 14:26:20|36796.3|36646.3|36827.4|36677.4|36827.4|36677.4|36792.4|36642.4|27
1624026390000|2021-06-18 14:26:30|36826.2|36676.2|36820.7|36670.7|36829.3|36679.3|36817.6|36667.6|28
1624026400000|2021-06-18 14:26:40|36819|36669|36808.1|36658.1|36820.8|36670.8|36804.1|36654.1|26
1624026410000|2021-06-18 14:26:50|36807.9|36657.9|36792|36642|36807.9|36657.9|36790.9|36640.9|27
1624026420000|2021-06-18 14:27:00|36790.6|36640.6|36809.4|36659.4|36809.4|36659.4|36790.6|36640.6|22
1624026430000|2021-06-18 14:27:10|36812.6|36662.6|36824.1|36674.1|36825.3|36675.3|36812.6|36662.6|22
1624026440000|2021-06-18 14:27:20|36823.9|36673.9|36820.9|36670.9|36830.2|36680.2|36820.9|36670.9|29
1624026450000|2021-06-18 14:27:30|36820.7|36670.7|36842.1|36692.1|36842.1|36692.1|36803.1|36653.1|26
1624026460000|2021-06-18 14:27:40|36839.6|36689.6|36849.8|36699.8|36855.9|36705.9|36839.6|36689.6|24
1624026470000|2021-06-18 14:27:50|36842.5|36692.5|36843.8|36693.8|36844.9|36694.9|36832.6|36682.6|26
1624026480000|2021-06-18 14:28:00|36843.3|36693.3|36837|36687|36843.3|36693.3|36835.9|36685.9|25
1624026490000|2021-06-18 14:28:10|36837.8|36687.8|36836.3|36686.3|36837.8|36687.8|36809.3|36659.3|27
1624026500000|2021-06-18 14:28:20|36837.7|36687.7|36817.2|36667.2|36837.7|36687.7|36816.4|36666.4|25
1624026510000|2021-06-18 14:28:30|36818.3|36668.3|36818.2|36668.2|36821.8|36671.8|36803.7|36653.7|24
1624026520000|2021-06-18 14:28:40|36819.1|36669.1|36819.8|36669.8|36826|36676|36814|36664|28
1624026530000|2021-06-18 14:28:50|36819.7|36669.7|36817.9|36667.9|36819.7|36669.7|36804.7|36654.7|27
1624026540000|2021-06-18 14:29:00|36819.6|36669.6|36823.9|36673.9|36823.9|36673.9|36815.2|36665.2|26
1624026550000|2021-06-18 14:29:10|36824.1|36674.1|36834.9|36684.9|36837.2|36687.2|36821.5|36671.5|25
1624026560000|2021-06-18 14:29:20|36834.6|36684.6|36839.8|36689.8|36839.8|36689.8|36821.5|36671.5|25
1624026570000|2021-06-18 14:29:30|36840.6|36690.6|36842.7|36692.7|36848.6|36698.6|36831.7|36681.7|25
1624026580000|2021-06-18 14:29:40|36842.9|36692.9|36846.3|36696.3|36846.5|36696.5|36838.2|36688.2|24
1624026590000|2021-06-18 14:29:50|36846.2|36696.2|36847.9|36697.9|36849|36699|36842.2|36692.2|21
1624026600000|2021-06-18 14:30:00|36848.2|36698.2|36826.4|36676.4|36856.1|36706.1|36825.9|36675.9|26
1624026610000|2021-06-18 14:30:10|36826.2|36676.2|36823.5|36673.5|36827.7|36677.7|36821.7|36671.7|25
1624026620000|2021-06-18 14:30:20|36823.2|36673.2|36807.2|36657.2|36823.6|36673.6|36802.3|36652.3|23
1624026630000|2021-06-18 14:30:30|36808.6|36658.6|36809.8|36659.8|36817.1|36667.1|36806.6|36656.6|25
1624026640000|2021-06-18 14:30:40|36808.9|36658.9|36810.6|36660.6|36825.2|36675.2|36808.4|36658.4|27
1624026650000|2021-06-18 14:30:50|36809.8|36659.8|36807.2|36657.2|36810.9|36660.9|36801.9|36651.9|28
1624026660000|2021-06-18 14:31:00|36806.4|36656.4|36788.1|36638.1|36806.4|36656.4|36784.4|36634.4|28
1624026670000|2021-06-18 14:31:10|36788.4|36638.4|36781.4|36631.4|36788.4|36638.4|36779.9|36629.9|22
1624026680000|2021-06-18 14:31:20|36781.5|36631.5|36769.2|36619.2|36782.6|36632.6|36762.1|36612.1|25
1624026690000|2021-06-18 14:31:30|36768.4|36618.4|36772.8|36622.8|36785|36635|36765.1|36615.1|27
1624026700000|2021-06-18 14:31:40|36774|36624|36747.1|36597.1|36777.1|36627.1|36747.1|36597.1|25
1624026710000|2021-06-18 14:31:50|36747.2|36597.2|36765.3|36615.3|36766.3|36616.3|36745|36595|23
1624026720000|2021-06-18 14:32:00|36768.2|36618.2|36789.4|36639.4|36789.4|36639.4|36767.4|36617.4|25
1624026730000|2021-06-18 14:32:10|36790.8|36640.8|36791.1|36641.1|36810.3|36660.3|36790.8|36640.8|28
1624026740000|2021-06-18 14:32:20|36790.4|36640.4|36822.8|36672.8|36822.8|36672.8|36787|36637|26
1624026750000|2021-06-18 14:32:30|36822.3|36672.3|36821.4|36671.4|36844.7|36694.7|36821.4|36671.4|27
1624026760000|2021-06-18 14:32:40|36820.1|36670.1|36822.5|36672.5|36831|36681|36811.3|36661.3|28
1624026770000|2021-06-18 14:32:50|36824.7|36674.7|36837.2|36687.2|36837.2|36687.2|36824.7|36674.7|26
1624026780000|2021-06-18 14:33:00|36837.9|36687.9|36837.5|36687.5|36842.3|36692.3|36836|36686|23
1624026790000|2021-06-18 14:33:10|36837.7|36687.7|36844.2|36694.2|36856.7|36706.7|36837.7|36687.7|25
1624026800000|2021-06-18 14:33:20|36842.7|36692.7|36853.6|36703.6|36853.6|36703.6|36840.6|36690.6|25
1624026810000|2021-06-18 14:33:30|36851.7|36701.7|36858.5|36708.5|36863.8|36713.8|36850.9|36700.9|23
1624026820000|2021-06-18 14:33:40|36858|36708|36854.5|36704.5|36859.2|36709.2|36853.9|36703.9|22
1624026830000|2021-06-18 14:33:50|36854.9|36704.9|36849.3|36699.3|36855.8|36705.8|36844.9|36694.9|21
1624026840000|2021-06-18 14:34:00|36849.9|36699.9|36856.4|36706.4|36861.4|36711.4|36848.7|36698.7|24
1624026850000|2021-06-18 14:34:10|36856.1|36706.1|36838.2|36688.2|36856.1|36706.1|36838.2|36688.2|19
1624026860000|2021-06-18 14:34:20|36838.9|36688.9|36850.2|36700.2|36852.3|36702.3|36838.9|36688.9|23
1624026870000|2021-06-18 14:34:30|36850.8|36700.8|36858.5|36708.5|36859.4|36709.4|36850.8|36700.8|20
1624026880000|2021-06-18 14:34:40|36859.3|36709.3|36859.6|36709.6|36862.1|36712.1|36858.4|36708.4|19
1624026890000|2021-06-18 14:34:50|36859.7|36709.7|36863.8|36713.8|36864|36714|36858.6|36708.6|22
1624026900000|2021-06-18 14:35:00|36863.5|36713.5|36873.6|36723.6|36873.6|36723.6|36855.5|36705.5|22
1624026910000|2021-06-18 14:35:10|36875.2|36725.2|36859.7|36709.7|36875.7|36725.7|36859.7|36709.7|28
1624026920000|2021-06-18 14:35:20|36860.1|36710.1|36879.5|36729.5|36879.5|36729.5|36857|36707|26
1624026930000|2021-06-18 14:35:30|36879.6|36729.6|36866.6|36716.6|36886|36736|36866.6|36716.6|25
1624026940000|2021-06-18 14:35:40|36866.7|36716.7|36865.7|36715.7|36866.7|36716.7|36856.1|36706.1|28
1624026950000|2021-06-18 14:35:50|36864.9|36714.9|36866|36716|36873.1|36723.1|36863.4|36713.4|25
1624026960000|2021-06-18 14:36:00|36867.9|36717.9|36868.9|36718.9|36871.3|36721.3|36867.2|36717.2|24
1624026970000|2021-06-18 14:36:10|36868.4|36718.4|36870.2|36720.2|36871.6|36721.6|36867.3|36717.3|24
1624026980000|2021-06-18 14:36:20|36870.8|36720.8|36881.2|36731.2|36881.2|36731.2|36870.4|36720.4|23
1624026990000|2021-06-18 14:36:30|36881.3|36731.3|36905.8|36755.8|36905.8|36755.8|36881.3|36731.3|28
1624027000000|2021-06-18 14:36:40|36904.6|36754.6|36908.2|36758.2|36909.7|36759.7|36901.9|36751.9|28
1624027010000|2021-06-18 14:36:50|36915.5|36765.5|36943.4|36793.4|36947.8|36797.8|36911.5|36761.5|29
1624027020000|2021-06-18 14:37:00|36943.6|36793.6|36934.5|36784.5|36948.1|36798.1|36932.3|36782.3|28
1624027030000|2021-06-18 14:37:10|36931.1|36781.1|36926|36776|36947.4|36797.4|36923.7|36773.7|25
1624027040000|2021-06-18 14:37:20|36927.5|36777.5|36904.5|36754.5|36927.5|36777.5|36900|36750|25
1624027050000|2021-06-18 14:37:30|36905.2|36755.2|36914.2|36764.2|36914.2|36764.2|36899.6|36749.6|28
1624027060000|2021-06-18 14:37:40|36914.4|36764.4|36916.9|36766.9|36920|36770|36902|36752|29
1624027070000|2021-06-18 14:37:50|36917.3|36767.3|36931.2|36781.2|36933.5|36783.5|36917.3|36767.3|27
1624027080000|2021-06-18 14:38:00|36929.9|36779.9|36940.7|36790.7|36946.2|36796.2|36929.9|36779.9|29
1624027090000|2021-06-18 14:38:10|36939.1|36789.1|36941.8|36791.8|36946.4|36796.4|36939|36789|23
1624027100000|2021-06-18 14:38:20|36939.9|36789.9|36912.7|36762.7|36941.3|36791.3|36912.6|36762.6|28
1624027110000|2021-06-18 14:38:30|36911.9|36761.9|36920.3|36770.3|36921.6|36771.6|36911.4|36761.4|25
1624027120000|2021-06-18 14:38:40|36921|36771|36921.1|36771.1|36921.7|36771.7|36919.9|36769.9|14
1624027130000|2021-06-18 14:38:50|36921.2|36771.2|36900.6|36750.6|36921.3|36771.3|36900.6|36750.6|25
1624027140000|2021-06-18 14:39:00|36900.5|36750.5|36916.5|36766.5|36918|36768|36900.5|36750.5|22
1624027150000|2021-06-18 14:39:10|36916.4|36766.4|36922.5|36772.5|36922.6|36772.6|36916.4|36766.4|25
1624027160000|2021-06-18 14:39:20|36921.9|36771.9|36917.4|36767.4|36924.6|36774.6|36916|36766|24
1624027170000|2021-06-18 14:39:30|36916.2|36766.2|36909.7|36759.7|36930.2|36780.2|36909.7|36759.7|26
1624027180000|2021-06-18 14:39:40|36911.9|36761.9|36919|36769|36919|36769|36910.3|36760.3|24
1624027190000|2021-06-18 14:39:50|36918.9|36768.9|36916.9|36766.9|36926.1|36776.1|36916.9|36766.9|21
1624027200000|2021-06-18 14:40:00|36916.6|36766.6|36909.3|36759.3|36916.6|36766.6|36907.3|36757.3|27
1624027210000|2021-06-18 14:40:10|36909.4|36759.4|36884.5|36734.5|36909.4|36759.4|36884.5|36734.5|26
1624027220000|2021-06-18 14:40:20|36883.7|36733.7|36872.7|36722.7|36885.3|36735.3|36872|36722|25
1624027230000|2021-06-18 14:40:30|36873.2|36723.2|36858.7|36708.7|36873.2|36723.2|36857.4|36707.4|24
1624027240000|2021-06-18 14:40:40|36859.5|36709.5|36861.6|36711.6|36866.6|36716.6|36858.5|36708.5|25
1624027250000|2021-06-18 14:40:50|36862.2|36712.2|36887.8|36737.8|36892.2|36742.2|36862.1|36712.1|27
1624027260000|2021-06-18 14:41:00|36887.7|36737.7|36858.8|36708.8|36887.7|36737.7|36858.8|36708.8|26
1624027270000|2021-06-18 14:41:10|36857.9|36707.9|36855|36705|36857.9|36707.9|36850.4|36700.4|29
1624027280000|2021-06-18 14:41:20|36854.8|36704.8|36850.1|36700.1|36854.9|36704.9|36848.3|36698.3|23
1624027290000|2021-06-18 14:41:30|36850.6|36700.6|36781.4|36631.4|36850.6|36700.6|36734.2|36584.2|20
1624027300000|2021-06-18 14:41:40|36790.5|36640.5|36777|36627|36796.8|36646.8|36763.9|36613.9|26
1624027310000|2021-06-18 14:41:50|36780|36630|36777.9|36627.9|36783.4|36633.4|36770.8|36620.8|23
1624027320000|2021-06-18 14:42:00|36777.7|36627.7|36786.9|36636.9|36786.9|36636.9|36766.1|36616.1|27
1624027330000|2021-06-18 14:42:10|36788.6|36638.6|36774.5|36624.5|36788.6|36638.6|36774.5|36624.5|25
1624027340000|2021-06-18 14:42:20|36772.4|36622.4|36793.1|36643.1|36793.1|36643.1|36772.4|36622.4|27
1624027350000|2021-06-18 14:42:30|36794.4|36644.4|36769.1|36619.1|36797.1|36647.1|36764.2|36614.2|27
1624027360000|2021-06-18 14:42:40|36769.2|36619.2|36776|36626|36776|36626|36767.8|36617.8|25
1624027370000|2021-06-18 14:42:50|36777.8|36627.8|36778.7|36628.7|36781.8|36631.8|36776.2|36626.2|21
1624027380000|2021-06-18 14:43:00|36778.9|36628.9|36782.6|36632.6|36782.6|36632.6|36775.1|36625.1|22
1624027390000|2021-06-18 14:43:10|36783.6|36633.6|36764.2|36614.2|36785.6|36635.6|36764.2|36614.2|25
1624027400000|2021-06-18 14:43:20|36761.8|36611.8|36747.3|36597.3|36761.8|36611.8|36736.8|36586.8|27
1624027410000|2021-06-18 14:43:30|36746.8|36596.8|36748.2|36598.2|36755.2|36605.2|36740.8|36590.8|29
1624027420000|2021-06-18 14:43:40|36748.9|36598.9|36754.3|36604.3|36754.3|36604.3|36738.9|36588.9|27
1624027430000|2021-06-18 14:43:50|36755.8|36605.8|36754.4|36604.4|36758|36608|36740.5|36590.5|27
1624027440000|2021-06-18 14:44:00|36754.8|36604.8|36764.8|36614.8|36764.9|36614.9|36753.6|36603.6|25
1624027450000|2021-06-18 14:44:10|36765.3|36615.3|36773.1|36623.1|36774.4|36624.4|36762.7|36612.7|27
1624027460000|2021-06-18 14:44:20|36773.7|36623.7|36764|36614|36773.7|36623.7|36764|36614|25
1624027470000|2021-06-18 14:44:30|36764.6|36614.6|36768.7|36618.7|36771.8|36621.8|36760.2|36610.2|23
1624027480000|2021-06-18 14:44:40|36763.7|36613.7|36750.6|36600.6|36764.8|36614.8|36750.6|36600.6|25
1624027490000|2021-06-18 14:44:50|36751|36601|36729.7|36579.7|36751|36601|36729|36579|26
1624027500000|2021-06-18 14:45:00|36731.4|36581.4|36763.6|36613.6|36763.6|36613.6|36731.4|36581.4|28
1624027510000|2021-06-18 14:45:10|36764.6|36614.6|36754.8|36604.8|36764.8|36614.8|36752.5|36602.5|27
1624027520000|2021-06-18 14:45:20|36755.9|36605.9|36739|36589|36756.5|36606.5|36737.8|36587.8|29
1624027530000|2021-06-18 14:45:30|36737.9|36587.9|36749.1|36599.1|36750.9|36600.9|36737.3|36587.3|26
1624027540000|2021-06-18 14:45:40|36749.5|36599.5|36741.4|36591.4|36749.5|36599.5|36741.4|36591.4|24
1624027550000|2021-06-18 14:45:50|36742|36592|36754.5|36604.5|36757.1|36607.1|36742|36592|25
1624027560000|2021-06-18 14:46:00|36754.9|36604.9|36763.5|36613.5|36763.6|36613.6|36754.9|36604.9|21
1624027570000|2021-06-18 14:46:10|36762.3|36612.3|36783.9|36633.9|36783.9|36633.9|36762.3|36612.3|25
1624027580000|2021-06-18 14:46:20|36784|36634|36783.7|36633.7|36785.3|36635.3|36781.9|36631.9|9
1624027590000|2021-06-18 14:46:30|36781.2|36631.2|36772.6|36622.6|36781.2|36631.2|36771.9|36621.9|14
1624027600000|2021-06-18 14:46:40|36772.5|36622.5|36784.6|36634.6|36787.5|36637.5|36772.5|36622.5|24
1624027610000|2021-06-18 14:46:50|36784.7|36634.7|36782.8|36632.8|36784.7|36634.7|36781.5|36631.5|10
1624027620000|2021-06-18 14:47:00|36782.9|36632.9|36794.9|36644.9|36794.9|36644.9|36782.8|36632.8|19
1624027630000|2021-06-18 14:47:10|36794.8|36644.8|36798.1|36648.1|36798.2|36648.2|36794.1|36644.1|18
1624027640000|2021-06-18 14:47:20|36797.3|36647.3|36770.5|36620.5|36798.9|36648.9|36770.5|36620.5|24
1624027650000|2021-06-18 14:47:30|36769.6|36619.6|36756.3|36606.3|36769.6|36619.6|36744|36594|28
1624027660000|2021-06-18 14:47:40|36758.2|36608.2|36756.2|36606.2|36759.3|36609.3|36744.8|36594.8|25
1624027670000|2021-06-18 14:47:50|36755.6|36605.6|36758.9|36608.9|36759.9|36609.9|36755.2|36605.2|21
1624027680000|2021-06-18 14:48:00|36756.7|36606.7|36775.1|36625.1|36776.1|36626.1|36756.7|36606.7|23
1624027690000|2021-06-18 14:48:10|36779.8|36629.8|36761.6|36611.6|36782.3|36632.3|36761.6|36611.6|27
1624027700000|2021-06-18 14:48:20|36762.3|36612.3|36757.7|36607.7|36764.3|36614.3|36752.3|36602.3|24
1624027710000|2021-06-18 14:48:30|36755.8|36605.8|36767.9|36617.9|36767.9|36617.9|36755|36605|26
1624027720000|2021-06-18 14:48:40|36768.4|36618.4|36766|36616|36769.3|36619.3|36765.4|36615.4|24
1624027730000|2021-06-18 14:48:50|36771.8|36621.8|36742.6|36592.6|36777.6|36627.6|36742.6|36592.6|22
1624027740000|2021-06-18 14:49:00|36741.1|36591.1|36761.2|36611.2|36764|36614|36740.9|36590.9|27
1624027750000|2021-06-18 14:49:10|36761.3|36611.3|36764.6|36614.6|36764.6|36614.6|36756.9|36606.9|24
1624027760000|2021-06-18 14:49:20|36763.5|36613.5|36760.4|36610.4|36763.7|36613.7|36759.8|36609.8|26
1624027770000|2021-06-18 14:49:30|36760.2|36610.2|36776.9|36626.9|36778.6|36628.6|36759.8|36609.8|26
1624027780000|2021-06-18 14:49:40|36777.8|36627.8|36781.9|36631.9|36787.9|36637.9|36777.8|36627.8|28
1624027790000|2021-06-18 14:49:50|36782.1|36632.1|36784.2|36634.2|36784.2|36634.2|36775|36625|25
1624027800000|2021-06-18 14:50:00|36783.9|36633.9|36783.4|36633.4|36786.2|36636.2|36782.8|36632.8|22
1624027810000|2021-06-18 14:50:10|36783.1|36633.1|36801|36651|36807.7|36657.7|36781.6|36631.6|22
1624027820000|2021-06-18 14:50:20|36802.3|36652.3|36811.5|36661.5|36814.8|36664.8|36795.8|36645.8|27
1624027830000|2021-06-18 14:50:30|36815|36665|36819.7|36669.7|36824.1|36674.1|36813.2|36663.2|23
1624027840000|2021-06-18 14:50:40|36816.6|36666.6|36806.2|36656.2|36816.6|36666.6|36806.2|36656.2|21
1624027850000|2021-06-18 14:50:50|36806.3|36656.3|36825.3|36675.3|36825.3|36675.3|36803.5|36653.5|23
1624027860000|2021-06-18 14:51:00|36825.2|36675.2|36819.6|36669.6|36825.2|36675.2|36818.5|36668.5|23
1624027870000|2021-06-18 14:51:10|36819.3|36669.3|36804.2|36654.2|36819.3|36669.3|36804|36654|22
1624027880000|2021-06-18 14:51:20|36804.8|36654.8|36813.1|36663.1|36815.9|36665.9|36804.8|36654.8|22
1624027890000|2021-06-18 14:51:30|36813.2|36663.2|36810.2|36660.2|36819.3|36669.3|36808.6|36658.6|23
1624027900000|2021-06-18 14:51:40|36809.9|36659.9|36813.2|36663.2|36813.7|36663.7|36809.4|36659.4|19
1624027910000|2021-06-18 14:51:50|36814.5|36664.5|36819.7|36669.7|36823|36673|36814.5|36664.5|24
1624027920000|2021-06-18 14:52:00|36820|36670|36814.7|36664.7|36825.2|36675.2|36814.3|36664.3|22
1624027930000|2021-06-18 14:52:10|36814.6|36664.6|36810.6|36660.6|36818.7|36668.7|36810.1|36660.1|25
1624027940000|2021-06-18 14:52:20|36810|36660|36809.8|36659.8|36812.7|36662.7|36806.5|36656.5|22
1624027950000|2021-06-18 14:52:30|36809.4|36659.4|36798.9|36648.9|36809.8|36659.8|36798.9|36648.9|24
1624027960000|2021-06-18 14:52:40|36798|36648|36805.5|36655.5|36805.5|36655.5|36798|36648|27
1624027970000|2021-06-18 14:52:50|36805.4|36655.4|36799.1|36649.1|36812.1|36662.1|36799.1|36649.1|22
1624027980000|2021-06-18 14:53:00|36798.6|36648.6|36782.4|36632.4|36800.9|36650.9|36777.1|36627.1|25
1624027990000|2021-06-18 14:53:10|36783.9|36633.9|36774.4|36624.4|36785.2|36635.2|36773.7|36623.7|20
1624028000000|2021-06-18 14:53:20|36775.1|36625.1|36772.3|36622.3|36775.2|36625.2|36758.5|36608.5|29
1624028010000|2021-06-18 14:53:30|36772.2|36622.2|36756.3|36606.3|36773.7|36623.7|36747.2|36597.2|27
1624028020000|2021-06-18 14:53:40|36757.1|36607.1|36765.9|36615.9|36767.4|36617.4|36752.9|36602.9|27
1624028030000|2021-06-18 14:53:50|36767|36617|36773.6|36623.6|36778.1|36628.1|36767|36617|23
1624028040000|2021-06-18 14:54:00|36772.5|36622.5|36779|36629|36779|36629|36762.7|36612.7|24
1624028050000|2021-06-18 14:54:10|36779.8|36629.8|36788.1|36638.1|36788.1|36638.1|36778.6|36628.6|26
1624028060000|2021-06-18 14:54:20|36789.2|36639.2|36796.2|36646.2|36797.1|36647.1|36789.2|36639.2|15
1624028070000|2021-06-18 14:54:30|36793.9|36643.9|36782.5|36632.5|36795.3|36645.3|36774.8|36624.8|27
1624028080000|2021-06-18 14:54:40|36789.5|36639.5|36779.6|36629.6|36795|36645|36771.2|36621.2|25
1624028090000|2021-06-18 14:54:50|36773.1|36623.1|36772.7|36622.7|36780.1|36630.1|36769.9|36619.9|28
1624028100000|2021-06-18 14:55:00|36772.1|36622.1|36769.8|36619.8|36774.9|36624.9|36769.7|36619.7|23
1624028110000|2021-06-18 14:55:10|36769.7|36619.7|36767.3|36617.3|36774.5|36624.5|36767.3|36617.3|24
1624028120000|2021-06-18 14:55:20|36766|36616|36745.7|36595.7|36776.9|36626.9|36745.7|36595.7|29
1624028130000|2021-06-18 14:55:30|36743.7|36593.7|36757.6|36607.6|36758.9|36608.9|36742.3|36592.3|27
1624028140000|2021-06-18 14:55:40|36758.5|36608.5|36760.2|36610.2|36760.2|36610.2|36753.4|36603.4|28
1624028150000|2021-06-18 14:55:50|36760.1|36610.1|36762|36612|36763.6|36613.6|36759.3|36609.3|24
1624028160000|2021-06-18 14:56:00|36761.3|36611.3|36763|36613|36775|36625|36761|36611|24
1624028170000|2021-06-18 14:56:10|36765.2|36615.2|36745.5|36595.5|36765.2|36615.2|36743.8|36593.8|22
1624028180000|2021-06-18 14:56:20|36747.3|36597.3|36765.6|36615.6|36767|36617|36743.7|36593.7|24
1624028190000|2021-06-18 14:56:30|36766|36616|36779.5|36629.5|36781.2|36631.2|36764.9|36614.9|21
1624028200000|2021-06-18 14:56:40|36779.1|36629.1|36788.4|36638.4|36788.4|36638.4|36777.5|36627.5|23
1624028210000|2021-06-18 14:56:50|36789|36639|36798.5|36648.5|36799.4|36649.4|36789|36639|23
1624028220000|2021-06-18 14:57:00|36804.1|36654.1|36798.4|36648.4|36806.5|36656.5|36792.4|36642.4|26
1624028230000|2021-06-18 14:57:10|36797.8|36647.8|36794.4|36644.4|36799.6|36649.6|36792.9|36642.9|20
1624028240000|2021-06-18 14:57:20|36794.2|36644.2|36802.6|36652.6|36803.6|36653.6|36794.2|36644.2|27
1624028250000|2021-06-18 14:57:30|36802.5|36652.5|36805.4|36655.4|36805.7|36655.7|36802.5|36652.5|14
1624028260000|2021-06-18 14:57:40|36803.2|36653.2|36781.4|36631.4|36803.2|36653.2|36776.2|36626.2|22
1624028270000|2021-06-18 14:57:50|36781.7|36631.7|36768|36618|36781.7|36631.7|36768|36618|19
1624028280000|2021-06-18 14:58:00|36761.4|36611.4|36742.4|36592.4|36764.6|36614.6|36742.4|36592.4|26
1624028290000|2021-06-18 14:58:10|36743.4|36593.4|36709.2|36559.2|36744.2|36594.2|36709.2|36559.2|27
1624028300000|2021-06-18 14:58:20|36702.9|36552.9|36677|36527|36704.3|36554.3|36667.4|36517.4|27
1624028310000|2021-06-18 14:58:30|36680.5|36530.5|36650.7|36500.7|36681|36531|36639.8|36489.8|28
1624028320000|2021-06-18 14:58:40|36643.8|36493.8|36644.9|36494.9|36668.8|36518.8|36634.6|36484.6|27
1624028330000|2021-06-18 14:58:50|36649.1|36499.1|36651|36501|36659.2|36509.2|36644.2|36494.2|28
1624028340000|2021-06-18 14:59:00|36651.2|36501.2|36627.4|36477.4|36651.2|36501.2|36611|36461|27
1624028350000|2021-06-18 14:59:10|36625.2|36475.2|36638.1|36488.1|36638.1|36488.1|36610.5|36460.5|28
1624028360000|2021-06-18 14:59:20|36637.4|36487.4|36682.7|36532.7|36682.7|36532.7|36637.4|36487.4|28
1624028370000|2021-06-18 14:59:30|36682.9|36532.9|36718.9|36568.9|36718.9|36568.9|36682.2|36532.2|28
1624028380000|2021-06-18 14:59:40|36719.6|36569.6|36746.6|36596.6|36752.2|36602.2|36719.6|36569.6|27
1624028390000|2021-06-18 14:59:50|36745.5|36595.5|36747.9|36597.9|36752.6|36602.6|36742.7|36592.7|25
1624028400000|2021-06-18 15:00:00|36748.9|36598.9|36713.1|36563.1|36748.9|36598.9|36712.9|36562.9|28
1624028410000|2021-06-18 15:00:10|36712.3|36562.3|36764|36614|36764|36614|36705.9|36555.9|29
1624028420000|2021-06-18 15:00:20|36766.5|36616.5|36800.1|36650.1|36809.7|36659.7|36766.5|36616.5|28
1624028430000|2021-06-18 15:00:30|36810.3|36660.3|36817.7|36667.7|36823.8|36673.8|36806.7|36656.7|27
1624028440000|2021-06-18 15:00:40|36814.3|36664.3|36841.7|36691.7|36847.1|36697.1|36811.4|36661.4|27
1624028450000|2021-06-18 15:00:50|36840.6|36690.6|36842.5|36692.5|36842.9|36692.9|36820.9|36670.9|27
1624028460000|2021-06-18 15:01:00|36842.8|36692.8|36852|36702|36852|36702|36842.8|36692.8|20
1624028470000|2021-06-18 15:01:10|36851.8|36701.8|36839.2|36689.2|36851.8|36701.8|36833.2|36683.2|28
1624028480000|2021-06-18 15:01:20|36838|36688|36852.1|36702.1|36852.7|36702.7|36837|36687|25
1624028490000|2021-06-18 15:01:30|36851.5|36701.5|36806.2|36656.2|36851.5|36701.5|36805.7|36655.7|26
1624028500000|2021-06-18 15:01:40|36814.4|36664.4|36845.9|36695.9|36845.9|36695.9|36813.7|36663.7|25
1624028510000|2021-06-18 15:01:50|36843.8|36693.8|36833.2|36683.2|36844.2|36694.2|36831|36681|25
1624028520000|2021-06-18 15:02:00|36835.1|36685.1|36807.9|36657.9|36835.1|36685.1|36805.5|36655.5|26
1624028530000|2021-06-18 15:02:10|36808.6|36658.6|36830.4|36680.4|36831.7|36681.7|36808.6|36658.6|28
1624028540000|2021-06-18 15:02:20|36828.6|36678.6|36830.7|36680.7|36830.9|36680.9|36827.9|36677.9|25
1624028550000|2021-06-18 15:02:30|36830.8|36680.8|36816|36666|36830.8|36680.8|36815.6|36665.6|24
1624028560000|2021-06-18 15:02:40|36819.8|36669.8|36825.3|36675.3|36827.1|36677.1|36816.1|36666.1|25
1624028570000|2021-06-18 15:02:50|36824.4|36674.4|36840.8|36690.8|36842.1|36692.1|36823.1|36673.1|21
1624028580000|2021-06-18 15:03:00|36839.9|36689.9|36840.2|36690.2|36842|36692|36837.4|36687.4|22
1624028590000|2021-06-18 15:03:10|36839.8|36689.8|36831.7|36681.7|36856|36706|36831.7|36681.7|25
1624028600000|2021-06-18 15:03:20|36833.1|36683.1|36849.5|36699.5|36850.8|36700.8|36833.1|36683.1|26
1624028610000|2021-06-18 15:03:30|36850.4|36700.4|36856.5|36706.5|36856.5|36706.5|36848.4|36698.4|21
1624028620000|2021-06-18 15:03:40|36855.6|36705.6|36856.2|36706.2|36859|36709|36852.1|36702.1|24
1624028630000|2021-06-18 15:03:50|36856.6|36706.6|36859.4|36709.4|36861.9|36711.9|36856.1|36706.1|25
1624028640000|2021-06-18 15:04:00|36859.2|36709.2|36859.9|36709.9|36861.2|36711.2|36858.5|36708.5|22
1624028650000|2021-06-18 15:04:10|36859.8|36709.8|36860.4|36710.4|36860.4|36710.4|36847.6|36697.6|28
1624028660000|2021-06-18 15:04:20|36860.6|36710.6|36848.2|36698.2|36860.6|36710.6|36848.2|36698.2|19
1624028670000|2021-06-18 15:04:30|36848.6|36698.6|36859.4|36709.4|36861|36711|36848.6|36698.6|23
1624028680000|2021-06-18 15:04:40|36858.4|36708.4|36860|36710|36861.4|36711.4|36858.4|36708.4|19
1624028690000|2021-06-18 15:04:50|36860.2|36710.2|36858.9|36708.9|36860.3|36710.3|36843.7|36693.7|26
1624028700000|2021-06-18 15:05:00|36855.3|36705.3|36866.7|36716.7|36866.7|36716.7|36855.3|36705.3|24
1624028710000|2021-06-18 15:05:10|36864.7|36714.7|36864.3|36714.3|36868.3|36718.3|36852.9|36702.9|25
1624028720000|2021-06-18 15:05:20|36867.7|36717.7|36855.7|36705.7|36867.7|36717.7|36855.7|36705.7|14
1624028730000|2021-06-18 15:05:30|36856.2|36706.2|36853.2|36703.2|36856.2|36706.2|36852.6|36702.6|19
1624028740000|2021-06-18 15:05:40|36860.1|36710.1|36847.7|36697.7|36860.1|36710.1|36847|36697|24
1624028750000|2021-06-18 15:05:50|36847.8|36697.8|36853.3|36703.3|36856.3|36706.3|36847.8|36697.8|27
1624028760000|2021-06-18 15:06:00|36853.6|36703.6|36852.4|36702.4|36853.8|36703.8|36852|36702|22
1624028770000|2021-06-18 15:06:10|36852.5|36702.5|36869|36719|36869|36719|36852.3|36702.3|26
1624028780000|2021-06-18 15:06:20|36869.1|36719.1|36867.2|36717.2|36869.4|36719.4|36867.2|36717.2|14
1624028790000|2021-06-18 15:06:30|36867.3|36717.3|36875|36725|36875.2|36725.2|36867.3|36717.3|19
1624028800000|2021-06-18 15:06:40|36876|36726|36889.3|36739.3|36889.3|36739.3|36876|36726|20
1624028810000|2021-06-18 15:06:50|36889.1|36739.1|36905.2|36755.2|36908.6|36758.6|36889.1|36739.1|29
1624028820000|2021-06-18 15:07:00|36907.1|36757.1|36877|36727|36907.1|36757.1|36877|36727|27
1624028830000|2021-06-18 15:07:10|36877.5|36727.5|36841.3|36691.3|36878|36728|36824.8|36674.8|28
1624028840000|2021-06-18 15:07:20|36841.9|36691.9|36849.2|36699.2|36851.8|36701.8|36839.5|36689.5|25
1624028850000|2021-06-18 15:07:30|36850|36700|36852.1|36702.1|36854.9|36704.9|36849.6|36699.6|23
1624028860000|2021-06-18 15:07:40|36851.9|36701.9|36846|36696|36851.9|36701.9|36845.2|36695.2|25
1624028870000|2021-06-18 15:07:50|36846.6|36696.6|36852.8|36702.8|36852.8|36702.8|36845.9|36695.9|24
1624028880000|2021-06-18 15:08:00|36855|36705|36853.7|36703.7|36856.5|36706.5|36853.7|36703.7|23
1624028890000|2021-06-18 15:08:10|36854|36704|36833.8|36683.8|36854.5|36704.5|36831|36681|22
1624028900000|2021-06-18 15:08:20|36835.1|36685.1|36795.9|36645.9|36835.1|36685.1|36795.9|36645.9|28
1624028910000|2021-06-18 15:08:30|36799|36649|36829.4|36679.4|36829.4|36679.4|36795|36645|27
1624028920000|2021-06-18 15:08:40|36828.7|36678.7|36828.5|36678.5|36831.4|36681.4|36821.5|36671.5|26
1624028930000|2021-06-18 15:08:50|36830.1|36680.1|36820.1|36670.1|36830.1|36680.1|36815|36665|26
1624028940000|2021-06-18 15:09:00|36818|36668|36822.5|36672.5|36831|36681|36817|36667|26
1624028950000|2021-06-18 15:09:10|36822.2|36672.2|36798.2|36648.2|36822.2|36672.2|36786.2|36636.2|28
1624028960000|2021-06-18 15:09:20|36805.2|36655.2|36786.4|36636.4|36813|36663|36786.4|36636.4|25
1624028970000|2021-06-18 15:09:30|36783.3|36633.3|36734.1|36584.1|36783.3|36633.3|36733.6|36583.6|29
1624028980000|2021-06-18 15:09:40|36734.3|36584.3|36744.9|36594.9|36763.6|36613.6|36734.3|36584.3|28
1624028990000|2021-06-18 15:09:50|36742.7|36592.7|36734.1|36584.1|36750.1|36600.1|36721.5|36571.5|29
1624029000000|2021-06-18 15:10:00|36736.5|36586.5|36743.8|36593.8|36751.5|36601.5|36736|36586|27
1624029010000|2021-06-18 15:10:10|36746.8|36596.8|36754.1|36604.1|36756.1|36606.1|36745.5|36595.5|27
1624029020000|2021-06-18 15:10:20|36753.9|36603.9|36763.5|36613.5|36764.7|36614.7|36753.4|36603.4|27
1624029030000|2021-06-18 15:10:30|36763.7|36613.7|36755|36605|36773.3|36623.3|36755|36605|26
1624029040000|2021-06-18 15:10:40|36754|36604|36755.7|36605.7|36757.1|36607.1|36752.7|36602.7|27
1624029050000|2021-06-18 15:10:50|36756.1|36606.1|36748.5|36598.5|36756.8|36606.8|36747|36597|24
1624029060000|2021-06-18 15:11:00|36747.5|36597.5|36729.3|36579.3|36750.8|36600.8|36725.4|36575.4|26
1624029070000|2021-06-18 15:11:10|36728.7|36578.7|36728.7|36578.7|36733.8|36583.8|36716.8|36566.8|26
1624029080000|2021-06-18 15:11:20|36741.2|36591.2|36728.7|36578.7|36741.2|36591.2|36724|36574|28
1624029090000|2021-06-18 15:11:30|36727.2|36577.2|36740.9|36590.9|36740.9|36590.9|36724.6|36574.6|22
1624029100000|2021-06-18 15:11:40|36740.7|36590.7|36744.9|36594.9|36745.4|36595.4|36739|36589|23
1624029110000|2021-06-18 15:11:50|36747|36597|36742.6|36592.6|36752|36602|36737.4|36587.4|24
1624029120000|2021-06-18 15:12:00|36744.8|36594.8|36744.1|36594.1|36749.2|36599.2|36741.1|36591.1|23
1624029130000|2021-06-18 15:12:10|36744.4|36594.4|36744.6|36594.6|36747|36597|36739.2|36589.2|21
1624029140000|2021-06-18 15:12:20|36745.9|36595.9|36757.3|36607.3|36757.3|36607.3|36745.9|36595.9|18
1624029150000|2021-06-18 15:12:30|36757.7|36607.7|36766.1|36616.1|36766.1|36616.1|36757.4|36607.4|21
1624029160000|2021-06-18 15:12:40|36768.3|36618.3|36778.9|36628.9|36778.9|36628.9|36767|36617|18
1624029170000|2021-06-18 15:12:50|36779.1|36629.1|36774|36624|36782.3|36632.3|36771.2|36621.2|24
1624029180000|2021-06-18 15:13:00|36772.6|36622.6|36776.5|36626.5|36777.7|36627.7|36766.5|36616.5|23
1624029190000|2021-06-18 15:13:10|36776.4|36626.4|36801.4|36651.4|36801.4|36651.4|36776.4|36626.4|24
1624029200000|2021-06-18 15:13:20|36800.8|36650.8|36799.4|36649.4|36800.8|36650.8|36797.2|36647.2|23
1624029210000|2021-06-18 15:13:30|36806|36656|36809.4|36659.4|36810|36660|36803.3|36653.3|26
1624029220000|2021-06-18 15:13:40|36809.9|36659.9|36790.9|36640.9|36810.2|36660.2|36790.9|36640.9|26
1624029230000|2021-06-18 15:13:50|36790.3|36640.3|36789.5|36639.5|36792|36642|36787.7|36637.7|24
1624029240000|2021-06-18 15:14:00|36789.6|36639.6|36781|36631|36789.6|36639.6|36780.8|36630.8|23
1624029250000|2021-06-18 15:14:10|36784.4|36634.4|36782.4|36632.4|36785.8|36635.8|36781.7|36631.7|26
1624029260000|2021-06-18 15:14:20|36780.1|36630.1|36763.2|36613.2|36780.1|36630.1|36763.2|36613.2|29
1624029270000|2021-06-18 15:14:30|36761.8|36611.8|36756.4|36606.4|36761.8|36611.8|36755.1|36605.1|24
1624029280000|2021-06-18 15:14:40|36757.3|36607.3|36770.3|36620.3|36770.3|36620.3|36755.1|36605.1|15
1624029290000|2021-06-18 15:14:50|36771.5|36621.5|36750.7|36600.7|36771.5|36621.5|36746.4|36596.4|25
1624029300000|2021-06-18 15:15:00|36750|36600|36753.8|36603.8|36755|36605|36749|36599|17
1624029310000|2021-06-18 15:15:10|36763.8|36613.8|36789.5|36639.5|36789.5|36639.5|36763.8|36613.8|26
1624029320000|2021-06-18 15:15:20|36789.1|36639.1|36780.8|36630.8|36789.1|36639.1|36780.8|36630.8|20
1624029330000|2021-06-18 15:15:30|36784.8|36634.8|36791.1|36641.1|36794.2|36644.2|36780.8|36630.8|22
1624029340000|2021-06-18 15:15:40|36795.2|36645.2|36807.9|36657.9|36809.5|36659.5|36795.2|36645.2|22
1624029350000|2021-06-18 15:15:50|36808|36658|36810.9|36660.9|36810.9|36660.9|36807.8|36657.8|17
1624029360000|2021-06-18 15:16:00|36812.5|36662.5|36808.1|36658.1|36812.5|36662.5|36807.5|36657.5|13
1624029370000|2021-06-18 15:16:10|36807.6|36657.6|36793.1|36643.1|36807.6|36657.6|36789.5|36639.5|27
1624029380000|2021-06-18 15:16:20|36792.9|36642.9|36782.2|36632.2|36792.9|36642.9|36781.2|36631.2|21
1624029390000|2021-06-18 15:16:30|36780.6|36630.6|36784.4|36634.4|36784.8|36634.8|36780.4|36630.4|22
1624029400000|2021-06-18 15:16:40|36783.1|36633.1|36783.8|36633.8|36785.9|36635.9|36782.6|36632.6|14
1624029410000|2021-06-18 15:16:50|36785|36635|36797.8|36647.8|36801.9|36651.9|36784.9|36634.9|20
1624029420000|2021-06-18 15:17:00|36796.3|36646.3|36782|36632|36797.1|36647.1|36782|36632|25
1624029430000|2021-06-18 15:17:10|36781.9|36631.9|36764|36614|36781.9|36631.9|36763.2|36613.2|22
1624029440000|2021-06-18 15:17:20|36763.1|36613.1|36762.7|36612.7|36764.1|36614.1|36761.7|36611.7|26
1624029450000|2021-06-18 15:17:30|36762.6|36612.6|36787.9|36637.9|36788|36638|36761.6|36611.6|23
1624029460000|2021-06-18 15:17:40|36790|36640|36788.9|36638.9|36792.4|36642.4|36788.8|36638.8|23
1624029470000|2021-06-18 15:17:50|36789.7|36639.7|36777.7|36627.7|36789.7|36639.7|36777.3|36627.3|22
1624029480000|2021-06-18 15:18:00|36778.2|36628.2|36782.7|36632.7|36786.3|36636.3|36778.2|36628.2|19
1624029490000|2021-06-18 15:18:10|36782.5|36632.5|36768|36618|36782.7|36632.7|36768|36618|20
1624029500000|2021-06-18 15:18:20|36766.3|36616.3|36756.4|36606.4|36766.3|36616.3|36756.4|36606.4|23
1624029510000|2021-06-18 15:18:30|36756.2|36606.2|36736.7|36586.7|36756.4|36606.4|36736.7|36586.7|23
1624029520000|2021-06-18 15:18:40|36737.8|36587.8|36734|36584|36744.7|36594.7|36728|36578|20
1624029530000|2021-06-18 15:18:50|36735.2|36585.2|36739.3|36589.3|36744.7|36594.7|36734|36584|21
1624029540000|2021-06-18 15:19:00|36740.7|36590.7|36735.7|36585.7|36746.5|36596.5|36735.5|36585.5|24
1624029550000|2021-06-18 15:19:10|36735.5|36585.5|36722.7|36572.7|36737.9|36587.9|36722.7|36572.7|18
1624029560000|2021-06-18 15:19:20|36723.4|36573.4|36710.4|36560.4|36723.4|36573.4|36707.7|36557.7|26
1624029570000|2021-06-18 15:19:30|36709.9|36559.9|36713.5|36563.5|36716.1|36566.1|36709.9|36559.9|20
1624029580000|2021-06-18 15:19:40|36713.3|36563.3|36711.9|36561.9|36713.3|36563.3|36704.6|36554.6|20
1624029590000|2021-06-18 15:19:50|36711.2|36561.2|36706.7|36556.7|36711.2|36561.2|36706.7|36556.7|26
1624029600000|2021-06-18 15:20:00|36707.7|36557.7|36717|36567|36721.4|36571.4|36704.1|36554.1|27
1624029610000|2021-06-18 15:20:10|36717.2|36567.2|36715.4|36565.4|36721.3|36571.3|36711|36561|22
1624029620000|2021-06-18 15:20:20|36715.9|36565.9|36703.6|36553.6|36723.8|36573.8|36703.6|36553.6|25
1624029630000|2021-06-18 15:20:30|36706.3|36556.3|36676|36526|36706.7|36556.7|36669.7|36519.7|26
1624029640000|2021-06-18 15:20:40|36675.9|36525.9|36688.2|36538.2|36688.3|36538.3|36675.9|36525.9|27
1624029650000|2021-06-18 15:20:50|36684.7|36534.7|36675.3|36525.3|36686.5|36536.5|36675.3|36525.3|23
1624029660000|2021-06-18 15:21:00|36676.6|36526.6|36701.5|36551.5|36701.5|36551.5|36670.7|36520.7|22
1624029670000|2021-06-18 15:21:10|36700.1|36550.1|36707.4|36557.4|36713.2|36563.2|36698.4|36548.4|21
1624029680000|2021-06-18 15:21:20|36705|36555|36699.5|36549.5|36719.6|36569.6|36698.3|36548.3|26
1624029690000|2021-06-18 15:21:30|36701.7|36551.7|36716.4|36566.4|36719.9|36569.9|36701.7|36551.7|24
1624029700000|2021-06-18 15:21:40|36715.5|36565.5|36738.4|36588.4|36738.4|36588.4|36711|36561|27
1624029710000|2021-06-18 15:21:50|36736|36586|36724.7|36574.7|36737.9|36587.9|36721.1|36571.1|28
1624029720000|2021-06-18 15:22:00|36724.9|36574.9|36726|36576|36733.5|36583.5|36722.1|36572.1|26
1624029730000|2021-06-18 15:22:10|36725.7|36575.7|36717|36567|36729.3|36579.3|36717|36567|23
1624029740000|2021-06-18 15:22:20|36717.7|36567.7|36724.9|36574.9|36725.9|36575.9|36716.9|36566.9|20
1624029750000|2021-06-18 15:22:30|36723.6|36573.6|36718|36568|36726|36576|36713.5|36563.5|20
1624029760000|2021-06-18 15:22:40|36717.2|36567.2|36724.3|36574.3|36733.3|36583.3|36712.8|36562.8|25
1624029770000|2021-06-18 15:22:50|36724.4|36574.4|36719|36569|36729.1|36579.1|36717.1|36567.1|25
1624029780000|2021-06-18 15:23:00|36719.5|36569.5|36709.7|36559.7|36719.5|36569.5|36702.3|36552.3|25
1624029790000|2021-06-18 15:23:10|36709.8|36559.8|36716.5|36566.5|36717.1|36567.1|36705.3|36555.3|25
1624029800000|2021-06-18 15:23:20|36716.3|36566.3|36724.7|36574.7|36725.4|36575.4|36715|36565|24
1624029810000|2021-06-18 15:23:30|36726.2|36576.2|36727.2|36577.2|36727.2|36577.2|36717.1|36567.1|28
1624029820000|2021-06-18 15:23:40|36726.3|36576.3|36727.8|36577.8|36730.1|36580.1|36720.8|36570.8|24
1624029830000|2021-06-18 15:23:50|36724.2|36574.2|36721.9|36571.9|36726.2|36576.2|36721.1|36571.1|19
1624029840000|2021-06-18 15:24:00|36721.5|36571.5|36727.3|36577.3|36727.6|36577.6|36719.9|36569.9|26
1624029850000|2021-06-18 15:24:10|36727.6|36577.6|36720.3|36570.3|36733.8|36583.8|36720.3|36570.3|24
1624029860000|2021-06-18 15:24:20|36719.1|36569.1|36695.5|36545.5|36719.1|36569.1|36694.8|36544.8|25
1624029870000|2021-06-18 15:24:30|36695.4|36545.4|36691|36541|36696.3|36546.3|36687.6|36537.6|29
1624029880000|2021-06-18 15:24:40|36690.9|36540.9|36678.9|36528.9|36690.9|36540.9|36678.9|36528.9|26
1624029890000|2021-06-18 15:24:50|36676.7|36526.7|36672|36522|36676.7|36526.7|36659.9|36509.9|27
1624029900000|2021-06-18 15:25:00|36672.6|36522.6|36683.2|36533.2|36683.3|36533.3|36669.6|36519.6|25
1624029910000|2021-06-18 15:25:10|36682.7|36532.7|36667.8|36517.8|36685.7|36535.7|36663.1|36513.1|27
1624029920000|2021-06-18 15:25:20|36665.4|36515.4|36650.6|36500.6|36665.4|36515.4|36640.6|36490.6|28
1624029930000|2021-06-18 15:25:30|36648.4|36498.4|36630.3|36480.3|36650.4|36500.4|36630.3|36480.3|23
1624029940000|2021-06-18 15:25:40|36637.9|36487.9|36620.2|36470.2|36644.6|36494.6|36620.2|36470.2|25
1624029950000|2021-06-18 15:25:50|36625|36475|36621.9|36471.9|36625|36475|36616.6|36466.6|26
1624029960000|2021-06-18 15:26:00|36616.5|36466.5|36592.1|36442.1|36623|36473|36592.1|36442.1|27
1624029970000|2021-06-18 15:26:10|36587|36437|36475.9|36325.9|36587|36437|36475.9|36325.9|28
1624029980000|2021-06-18 15:26:20|36479.1|36329.1|36489.4|36339.4|36520.5|36370.5|36470.5|36320.5|26
1624029990000|2021-06-18 15:26:30|36489|36339|36485.5|36335.5|36489|36339|36476.6|36326.6|26
1624030000000|2021-06-18 15:26:40|36483.4|36333.4|36485.3|36335.3|36485.3|36335.3|36475.2|36325.2|28
1624030010000|2021-06-18 15:26:50|36487|36337|36519.9|36369.9|36519.9|36369.9|36485|36335|27
1624030020000|2021-06-18 15:27:00|36521.5|36371.5|36481.2|36331.2|36521.8|36371.8|36481.2|36331.2|29
1624030030000|2021-06-18 15:27:10|36480.2|36330.2|36492.6|36342.6|36492.6|36342.6|36477.8|36327.8|26
1624030040000|2021-06-18 15:27:20|36492.7|36342.7|36476.6|36326.6|36492.7|36342.7|36448.2|36298.2|28
1624030050000|2021-06-18 15:27:30|36477.1|36327.1|36458.4|36308.4|36492.2|36342.2|36456.8|36306.8|27
1624030060000|2021-06-18 15:27:40|36458.2|36308.2|36478.6|36328.6|36478.6|36328.6|36456.5|36306.5|26
1624030070000|2021-06-18 15:27:50|36477.4|36327.4|36479.4|36329.4|36479.8|36329.8|36476|36326|19
1624030080000|2021-06-18 15:28:00|36479.6|36329.6|36475.6|36325.6|36480.3|36330.3|36465.5|36315.5|26
1624030090000|2021-06-18 15:28:10|36476.9|36326.9|36522.3|36372.3|36522.3|36372.3|36476.9|36326.9|23
1624030100000|2021-06-18 15:28:20|36522.5|36372.5|36537.7|36387.7|36555|36405|36516.3|36366.3|24
1624030110000|2021-06-18 15:28:30|36534.2|36384.2|36540.8|36390.8|36578.9|36428.9|36517.1|36367.1|26
1624030120000|2021-06-18 15:28:40|36541.7|36391.7|36589.9|36439.9|36598.4|36448.4|36531.9|36381.9|28
1624030130000|2021-06-18 15:28:50|36591.9|36441.9|36567.3|36417.3|36591.9|36441.9|36567.2|36417.2|26
1624030140000|2021-06-18 15:29:00|36563.8|36413.8|36557.7|36407.7|36568.8|36418.8|36547.7|36397.7|26
1624030150000|2021-06-18 15:29:10|36559.9|36409.9|36517.5|36367.5|36559.9|36409.9|36517.5|36367.5|28
1624030160000|2021-06-18 15:29:20|36510|36360|36524.7|36374.7|36539.7|36389.7|36509.4|36359.4|28
1624030170000|2021-06-18 15:29:30|36521.6|36371.6|36518.5|36368.5|36527.6|36377.6|36502.5|36352.5|28
1624030180000|2021-06-18 15:29:40|36518.9|36368.9|36527.6|36377.6|36532.8|36382.8|36514.3|36364.3|24
1624030190000|2021-06-18 15:29:50|36529.3|36379.3|36544|36394|36545.6|36395.6|36529.3|36379.3|28
1624030200000|2021-06-18 15:30:00|36544.9|36394.9|36511.6|36361.6|36544.9|36394.9|36509.9|36359.9|28
1624030210000|2021-06-18 15:30:10|36512.5|36362.5|36520.5|36370.5|36520.5|36370.5|36506.5|36356.5|26
1624030220000|2021-06-18 15:30:20|36520|36370|36539.9|36389.9|36554.6|36404.6|36519.4|36369.4|19
1624030230000|2021-06-18 15:30:30|36552.8|36402.8|36568|36418|36568.2|36418.2|36537.5|36387.5|23
1624030240000|2021-06-18 15:30:40|36566.1|36416.1|36578.7|36428.7|36578.7|36428.7|36566.1|36416.1|18
1624030250000|2021-06-18 15:30:50|36574.2|36424.2|36590.2|36440.2|36591.4|36441.4|36573.3|36423.3|24
1624030260000|2021-06-18 15:31:00|36589.3|36439.3|36540.2|36390.2|36593.1|36443.1|36540.2|36390.2|27
1624030270000|2021-06-18 15:31:10|36542.5|36392.5|36584.2|36434.2|36584.2|36434.2|36539.1|36389.1|27
1624030280000|2021-06-18 15:31:20|36585.2|36435.2|36579.1|36429.1|36586.5|36436.5|36571.2|36421.2|27
1624030290000|2021-06-18 15:31:30|36579.8|36429.8|36604.2|36454.2|36604.8|36454.8|36579.8|36429.8|26
1624030300000|2021-06-18 15:31:40|36606.7|36456.7|36634.2|36484.2|36636|36486|36606.7|36456.7|26
1624030310000|2021-06-18 15:31:50|36634.9|36484.9|36631.7|36481.7|36634.9|36484.9|36610.3|36460.3|27
1624030320000|2021-06-18 15:32:00|36636.7|36486.7|36632|36482|36637.2|36487.2|36624.8|36474.8|28
1624030330000|2021-06-18 15:32:10|36637.5|36487.5|36636.1|36486.1|36642.4|36492.4|36633.2|36483.2|25
1624030340000|2021-06-18 15:32:20|36635.2|36485.2|36630.6|36480.6|36636|36486|36613.5|36463.5|28
1624030350000|2021-06-18 15:32:30|36630|36480|36639.2|36489.2|36639.2|36489.2|36625.7|36475.7|24
1624030360000|2021-06-18 15:32:40|36636.1|36486.1|36614.7|36464.7|36636.1|36486.1|36614.7|36464.7|26
1624030370000|2021-06-18 15:32:50|36614.9|36464.9|36605.4|36455.4|36614.9|36464.9|36594.9|36444.9|28
1624030380000|2021-06-18 15:33:00|36604.2|36454.2|36574.9|36424.9|36604.2|36454.2|36550|36400|27
1624030390000|2021-06-18 15:33:10|36575.5|36425.5|36550|36400|36575.5|36425.5|36548.9|36398.9|29
1624030400000|2021-06-18 15:33:20|36549.6|36399.6|36513.6|36363.6|36549.6|36399.6|36513.6|36363.6|26
1624030410000|2021-06-18 15:33:30|36514.1|36364.1|36530.5|36380.5|36530.5|36380.5|36499.9|36349.9|29
1624030420000|2021-06-18 15:33:40|36530.7|36380.7|36546.3|36396.3|36553|36403|36525.6|36375.6|25
1624030430000|2021-06-18 15:33:50|36546.2|36396.2|36550.3|36400.3|36551|36401|36532.7|36382.7|22
1624030440000|2021-06-18 15:34:00|36550.9|36400.9|36529.3|36379.3|36550.9|36400.9|36523.9|36373.9|29
1624030450000|2021-06-18 15:34:10|36529.4|36379.4|36564.6|36414.6|36564.6|36414.6|36529.4|36379.4|27
1624030460000|2021-06-18 15:34:20|36566.3|36416.3|36570.1|36420.1|36574|36424|36554|36404|27
1624030470000|2021-06-18 15:34:30|36574.4|36424.4|36603.3|36453.3|36603.3|36453.3|36574.4|36424.4|21
1624030480000|2021-06-18 15:34:40|36601.6|36451.6|36608.3|36458.3|36611.8|36461.8|36599.1|36449.1|28
1624030490000|2021-06-18 15:34:50|36606.3|36456.3|36597.9|36447.9|36610.7|36460.7|36595.5|36445.5|27
1624030500000|2021-06-18 15:35:00|36596.7|36446.7|36586.5|36436.5|36596.7|36446.7|36579.9|36429.9|27
1624030510000|2021-06-18 15:35:10|36586.7|36436.7|36597.2|36447.2|36602.4|36452.4|36586.2|36436.2|28
1624030520000|2021-06-18 15:35:20|36601.1|36451.1|36600.4|36450.4|36617|36467|36599.5|36449.5|26
1624030530000|2021-06-18 15:35:30|36599|36449|36605.8|36455.8|36606.8|36456.8|36596.3|36446.3|27
1624030540000|2021-06-18 15:35:40|36607.5|36457.5|36615.9|36465.9|36621.5|36471.5|36604.2|36454.2|29
1624030550000|2021-06-18 15:35:50|36614.2|36464.2|36601.8|36451.8|36614.2|36464.2|36601.3|36451.3|28
1624030560000|2021-06-18 15:36:00|36606.1|36456.1|36579.9|36429.9|36611.6|36461.6|36579.9|36429.9|28
1624030570000|2021-06-18 15:36:10|36580.7|36430.7|36598|36448|36598|36448|36580.7|36430.7|26
1624030580000|2021-06-18 15:36:20|36598.8|36448.8|36607.3|36457.3|36607.3|36457.3|36598.8|36448.8|28
1624030590000|2021-06-18 15:36:30|36606.5|36456.5|36603.6|36453.6|36606.7|36456.7|36601.8|36451.8|24
1624030600000|2021-06-18 15:36:40|36606.6|36456.6|36602.5|36452.5|36610.4|36460.4|36602.5|36452.5|22
1624030610000|2021-06-18 15:36:50|36602.3|36452.3|36601.4|36451.4|36607.2|36457.2|36600.5|36450.5|22
1624030620000|2021-06-18 15:37:00|36601.2|36451.2|36620.4|36470.4|36620.4|36470.4|36601.2|36451.2|27
1624030630000|2021-06-18 15:37:10|36619.4|36469.4|36624.6|36474.6|36624.7|36474.7|36619|36469|22
1624030640000|2021-06-18 15:37:20|36624.7|36474.7|36597|36447|36625.7|36475.7|36597|36447|23
1624030650000|2021-06-18 15:37:30|36596.4|36446.4|36592.5|36442.5|36596.6|36446.6|36590.6|36440.6|26
1624030660000|2021-06-18 15:37:40|36592.4|36442.4|36597.8|36447.8|36599.8|36449.8|36591.1|36441.1|25
1624030670000|2021-06-18 15:37:50|36596.5|36446.5|36561.7|36411.7|36596.5|36446.5|36561.7|36411.7|26
1624030680000|2021-06-18 15:38:00|36558.4|36408.4|36560.4|36410.4|36560.4|36410.4|36530.9|36380.9|28
1624030690000|2021-06-18 15:38:10|36567.2|36417.2|36556.1|36406.1|36569.1|36419.1|36538.6|36388.6|29
1624030700000|2021-06-18 15:38:20|36555.8|36405.8|36539.6|36389.6|36555.8|36405.8|36534|36384|28
1624030710000|2021-06-18 15:38:30|36543.3|36393.3|36551.1|36401.1|36557.7|36407.7|36542|36392|26
1624030720000|2021-06-18 15:38:40|36555.4|36405.4|36563.6|36413.6|36563.8|36413.8|36555.3|36405.3|26
1624030730000|2021-06-18 15:38:50|36564|36414|36545.4|36395.4|36568.8|36418.8|36544.4|36394.4|26
1624030740000|2021-06-18 15:39:00|36545.2|36395.2|36559.5|36409.5|36559.5|36409.5|36536.4|36386.4|24
1624030750000|2021-06-18 15:39:10|36560.3|36410.3|36553.2|36403.2|36563.1|36413.1|36550|36400|27
1624030760000|2021-06-18 15:39:20|36553.3|36403.3|36566.9|36416.9|36566.9|36416.9|36550.7|36400.7|27
1624030770000|2021-06-18 15:39:30|36566.8|36416.8|36566.8|36416.8|36571.6|36421.6|36564.9|36414.9|17
1624030780000|2021-06-18 15:39:40|36567.6|36417.6|36567.5|36417.5|36570.9|36420.9|36565.9|36415.9|20
1624030790000|2021-06-18 15:39:50|36571.1|36421.1|36567.1|36417.1|36574.7|36424.7|36561.4|36411.4|27
1624030800000|2021-06-18 15:40:00|36565.5|36415.5|36559.6|36409.6|36570.6|36420.6|36559.1|36409.1|26
1624030810000|2021-06-18 15:40:10|36559.5|36409.5|36553.3|36403.3|36559.5|36409.5|36553.3|36403.3|19
1624030820000|2021-06-18 15:40:20|36557.8|36407.8|36571.1|36421.1|36575.7|36425.7|36555.4|36405.4|24
1624030830000|2021-06-18 15:40:30|36568.8|36418.8|36561.7|36411.7|36568.8|36418.8|36558.6|36408.6|26
1624030840000|2021-06-18 15:40:40|36561.6|36411.6|36565.4|36415.4|36569.7|36419.7|36559.9|36409.9|26
1624030850000|2021-06-18 15:40:50|36563.9|36413.9|36554.9|36404.9|36564.6|36414.6|36552.5|36402.5|28
1624030860000|2021-06-18 15:41:00|36555.4|36405.4|36536.9|36386.9|36556.3|36406.3|36536.3|36386.3|27
1624030870000|2021-06-18 15:41:10|36536.8|36386.8|36555.6|36405.6|36555.6|36405.6|36536.5|36386.5|25
1624030880000|2021-06-18 15:41:20|36556.6|36406.6|36540|36390|36557.6|36407.6|36534.3|36384.3|29
1624030890000|2021-06-18 15:41:30|36536.6|36386.6|36528.7|36378.7|36542.1|36392.1|36528.7|36378.7|26
1624030900000|2021-06-18 15:41:40|36531.9|36381.9|36530.1|36380.1|36535.1|36385.1|36528.7|36378.7|24
1624030910000|2021-06-18 15:41:50|36529.5|36379.5|36539|36389|36551.8|36401.8|36526.8|36376.8|29
1624030920000|2021-06-18 15:42:00|36538.6|36388.6|36545.8|36395.8|36546|36396|36538.6|36388.6|27
1624030930000|2021-06-18 15:42:10|36546.2|36396.2|36539.2|36389.2|36546.2|36396.2|36531.6|36381.6|27
1624030940000|2021-06-18 15:42:20|36538.5|36388.5|36523.8|36373.8|36538.5|36388.5|36523.1|36373.1|15
1624030950000|2021-06-18 15:42:30|36521.6|36371.6|36529.5|36379.5|36530.6|36380.6|36520.5|36370.5|26
1624030960000|2021-06-18 15:42:40|36529.8|36379.8|36533|36383|36534|36384|36529.8|36379.8|23
1624030970000|2021-06-18 15:42:50|36533.1|36383.1|36547|36397|36547|36397|36533.1|36383.1|19
1624030980000|2021-06-18 15:43:00|36547.4|36397.4|36542.7|36392.7|36547.7|36397.7|36542.1|36392.1|20
1624030990000|2021-06-18 15:43:10|36543.3|36393.3|36540.8|36390.8|36544.1|36394.1|36538.4|36388.4|25
1624031000000|2021-06-18 15:43:20|36540.1|36390.1|36542.6|36392.6|36544.5|36394.5|36539.4|36389.4|25
1624031010000|2021-06-18 15:43:30|36542.7|36392.7|36540.8|36390.8|36543|36393|36540.7|36390.7|16
1624031020000|2021-06-18 15:43:40|36540.7|36390.7|36540.3|36390.3|36541.3|36391.3|36540.3|36390.3|15
1624031030000|2021-06-18 15:43:50|36540.8|36390.8|36544.4|36394.4|36544.4|36394.4|36535.1|36385.1|18
1624031040000|2021-06-18 15:44:00|36544.3|36394.3|36552.7|36402.7|36556.1|36406.1|36543.7|36393.7|23
1624031050000|2021-06-18 15:44:10|36550.1|36400.1|36543.8|36393.8|36551.3|36401.3|36539.7|36389.7|23
1624031060000|2021-06-18 15:44:20|36552.7|36402.7|36565.4|36415.4|36568.4|36418.4|36552.5|36402.5|26
1624031070000|2021-06-18 15:44:30|36565.1|36415.1|36574.4|36424.4|36575.6|36425.6|36565.1|36415.1|22
1624031080000|2021-06-18 15:44:40|36574.5|36424.5|36583.9|36433.9|36584.4|36434.4|36574.5|36424.5|26
1624031090000|2021-06-18 15:44:50|36584.7|36434.7|36583.8|36433.8|36584.7|36434.7|36580.9|36430.9|19
1624031100000|2021-06-18 15:45:00|36585|36435|36581.3|36431.3|36585.7|36435.7|36580.8|36430.8|18
1624031110000|2021-06-18 15:45:10|36582.2|36432.2|36586.1|36436.1|36586.6|36436.6|36582|36432|15
1624031120000|2021-06-18 15:45:20|36587.5|36437.5|36594.8|36444.8|36594.8|36444.8|36584|36434|20
1624031130000|2021-06-18 15:45:30|36595.7|36445.7|36611.3|36461.3|36613.1|36463.1|36594.5|36444.5|24
1624031140000|2021-06-18 15:45:40|36613.3|36463.3|36609.6|36459.6|36622.6|36472.6|36609|36459|24
1624031150000|2021-06-18 15:45:50|36609.9|36459.9|36618|36468|36618.5|36468.5|36607.4|36457.4|22
1624031160000|2021-06-18 15:46:00|36618.5|36468.5|36623.2|36473.2|36623.9|36473.9|36617.2|36467.2|23
1624031170000|2021-06-18 15:46:10|36622.2|36472.2|36634.4|36484.4|36634.4|36484.4|36621.6|36471.6|24
1624031180000|2021-06-18 15:46:20|36635|36485|36636.9|36486.9|36639.1|36489.1|36635|36485|15
1624031190000|2021-06-18 15:46:30|36637.1|36487.1|36623.7|36473.7|36637.1|36487.1|36619.7|36469.7|26
1624031200000|2021-06-18 15:46:40|36623.6|36473.6|36637.1|36487.1|36637.1|36487.1|36622.2|36472.2|27
1624031210000|2021-06-18 15:46:50|36637.3|36487.3|36639|36489|36639.7|36489.7|36637.3|36487.3|21
1624031220000|2021-06-18 15:47:00|36638.4|36488.4|36627.8|36477.8|36638.4|36488.4|36623.3|36473.3|25
1624031230000|2021-06-18 15:47:10|36627.5|36477.5|36616.1|36466.1|36630.4|36480.4|36614.4|36464.4|19
1624031240000|2021-06-18 15:47:20|36611.5|36461.5|36609.7|36459.7|36615.4|36465.4|36608.4|36458.4|23
1624031250000|2021-06-18 15:47:30|36610|36460|36543.6|36393.6|36611.7|36461.7|36543.6|36393.6|28
1624031260000|2021-06-18 15:47:40|36540.6|36390.6|36543.5|36393.5|36572.2|36422.2|36524|36374|28
1624031270000|2021-06-18 15:47:50|36540.5|36390.5|36546.4|36396.4|36567.2|36417.2|36528.2|36378.2|28
1624031280000|2021-06-18 15:48:00|36547.2|36397.2|36530.4|36380.4|36547.2|36397.2|36529.9|36379.9|28
1624031290000|2021-06-18 15:48:10|36530.9|36380.9|36493.7|36343.7|36530.9|36380.9|36493.7|36343.7|25
1624031300000|2021-06-18 15:48:20|36492.3|36342.3|36504.1|36354.1|36504.7|36354.7|36488.7|36338.7|26
1624031310000|2021-06-18 15:48:30|36505.8|36355.8|36496.2|36346.2|36508.3|36358.3|36493.3|36343.3|27
1624031320000|2021-06-18 15:48:40|36492.5|36342.5|36521.8|36371.8|36523.6|36373.6|36492.5|36342.5|29
1624031330000|2021-06-18 15:48:50|36515.5|36365.5|36526|36376|36536.4|36386.4|36513.4|36363.4|28
1624031340000|2021-06-18 15:49:00|36526.3|36376.3|36495.1|36345.1|36526.3|36376.3|36495.1|36345.1|27
1624031350000|2021-06-18 15:49:10|36504.4|36354.4|36500.4|36350.4|36514.4|36364.4|36499.4|36349.4|27
1624031360000|2021-06-18 15:49:20|36500|36350|36502|36352|36511.5|36361.5|36498.7|36348.7|28
1624031370000|2021-06-18 15:49:30|36501.4|36351.4|36473.3|36323.3|36501.5|36351.5|36456.7|36306.7|28
1624031380000|2021-06-18 15:49:40|36474|36324|36483.4|36333.4|36489.2|36339.2|36469.2|36319.2|28
1624031390000|2021-06-18 15:49:50|36478.2|36328.2|36486.8|36336.8|36486.8|36336.8|36470.2|36320.2|25
1624031400000|2021-06-18 15:50:00|36485.5|36335.5|36481.5|36331.5|36492.3|36342.3|36476.9|36326.9|27
1624031410000|2021-06-18 15:50:10|36485.4|36335.4|36489.1|36339.1|36494.5|36344.5|36483.6|36333.6|27
1624031420000|2021-06-18 15:50:20|36495.5|36345.5|36529.9|36379.9|36529.9|36379.9|36495.5|36345.5|24
1624031430000|2021-06-18 15:50:30|36532.6|36382.6|36559.4|36409.4|36563.3|36413.3|36522.8|36372.8|26
1624031440000|2021-06-18 15:50:40|36565.3|36415.3|36563.5|36413.5|36569.2|36419.2|36561.6|36411.6|24
1624031450000|2021-06-18 15:50:50|36563.6|36413.6|36560|36410|36571.2|36421.2|36557.8|36407.8|26
1624031460000|2021-06-18 15:51:00|36560.7|36410.7|36530.9|36380.9|36563.7|36413.7|36530.9|36380.9|27
1624031470000|2021-06-18 15:51:10|36530.7|36380.7|36533.4|36383.4|36542|36392|36530.7|36380.7|24
1624031480000|2021-06-18 15:51:20|36533.6|36383.6|36539|36389|36539|36389|36532.6|36382.6|20
1624031490000|2021-06-18 15:51:30|36539.3|36389.3|36555|36405|36555|36405|36536.4|36386.4|25
1624031500000|2021-06-18 15:51:40|36554.4|36404.4|36552.1|36402.1|36555|36405|36548.6|36398.6|16
1624031510000|2021-06-18 15:51:50|36551.9|36401.9|36540.2|36390.2|36552.5|36402.5|36538.1|36388.1|24
1624031520000|2021-06-18 15:52:00|36538.8|36388.8|36521.6|36371.6|36538.8|36388.8|36513.1|36363.1|26
1624031530000|2021-06-18 15:52:10|36525.1|36375.1|36499.3|36349.3|36525.1|36375.1|36499.3|36349.3|27
1624031540000|2021-06-18 15:52:20|36497.4|36347.4|36495.8|36345.8|36500|36350|36490.6|36340.6|23
1624031550000|2021-06-18 15:52:30|36497.4|36347.4|36498.9|36348.9|36506.4|36356.4|36495.9|36345.9|28
1624031560000|2021-06-18 15:52:40|36496.9|36346.9|36470.3|36320.3|36497.3|36347.3|36469.9|36319.9|21
1624031570000|2021-06-18 15:52:50|36469.9|36319.9|36468|36318|36474.9|36324.9|36446.8|36296.8|29
1624031580000|2021-06-18 15:53:00|36469.9|36319.9|36478.8|36328.8|36478.8|36328.8|36459.3|36309.3|25
1624031590000|2021-06-18 15:53:10|36484.3|36334.3|36503.2|36353.2|36503.2|36353.2|36484.3|36334.3|28
1624031600000|2021-06-18 15:53:20|36509.1|36359.1|36500.4|36350.4|36520.1|36370.1|36487.7|36337.7|25
1624031610000|2021-06-18 15:53:30|36499.5|36349.5|36496|36346|36508|36358|36491.8|36341.8|28
1624031620000|2021-06-18 15:53:40|36492.6|36342.6|36463|36313|36492.6|36342.6|36461.3|36311.3|25
1624031630000|2021-06-18 15:53:50|36463.2|36313.2|36470|36320|36473.2|36323.2|36463.2|36313.2|27
1624031640000|2021-06-18 15:54:00|36470.3|36320.3|36462.7|36312.7|36470.4|36320.4|36454|36304|25
1624031650000|2021-06-18 15:54:10|36462.5|36312.5|36453.2|36303.2|36462.5|36312.5|36453.2|36303.2|23
1624031660000|2021-06-18 15:54:20|36453.1|36303.1|36452.9|36302.9|36455.6|36305.6|36451.3|36301.3|15
1624031670000|2021-06-18 15:54:30|36451.7|36301.7|36470.5|36320.5|36470.5|36320.5|36451.2|36301.2|21
1624031680000|2021-06-18 15:54:40|36470.9|36320.9|36481.3|36331.3|36481.9|36331.9|36469.9|36319.9|18
1624031690000|2021-06-18 15:54:50|36482.2|36332.2|36473.1|36323.1|36482.2|36332.2|36466.8|36316.8|23
1624031700000|2021-06-18 15:55:00|36480.9|36330.9|36451.5|36301.5|36480.9|36330.9|36450.5|36300.5|28
1624031710000|2021-06-18 15:55:10|36449.6|36299.6|36473.8|36323.8|36480.3|36330.3|36449.6|36299.6|26
1624031720000|2021-06-18 15:55:20|36474.7|36324.7|36475.8|36325.8|36489.4|36339.4|36472.2|36322.2|28
1624031730000|2021-06-18 15:55:30|36476.8|36326.8|36489.6|36339.6|36489.6|36339.6|36469.6|36319.6|28
1624031740000|2021-06-18 15:55:40|36489.3|36339.3|36481.2|36331.2|36489.3|36339.3|36472.5|36322.5|25
1624031750000|2021-06-18 15:55:50|36481.3|36331.3|36477.9|36327.9|36481.8|36331.8|36473.6|36323.6|25
1624031760000|2021-06-18 15:56:00|36478.4|36328.4|36458.1|36308.1|36479.1|36329.1|36458.1|36308.1|24
1624031770000|2021-06-18 15:56:10|36458|36308|36476|36326|36476.1|36326.1|36458|36308|22
1624031780000|2021-06-18 15:56:20|36476.2|36326.2|36485.5|36335.5|36486.6|36336.6|36475.1|36325.1|26
1624031790000|2021-06-18 15:56:30|36486.2|36336.2|36503.7|36353.7|36505|36355|36486|36336|20
1624031800000|2021-06-18 15:56:40|36504|36354|36511.9|36361.9|36514.1|36364.1|36504|36354|25
1624031810000|2021-06-18 15:56:50|36513.7|36363.7|36511.9|36361.9|36516.6|36366.6|36511.9|36361.9|20
1624031820000|2021-06-18 15:57:00|36513.5|36363.5|36531.2|36381.2|36532.9|36382.9|36512.6|36362.6|24
1624031830000|2021-06-18 15:57:10|36535.9|36385.9|36533.3|36383.3|36540.1|36390.1|36529.7|36379.7|26
1624031840000|2021-06-18 15:57:20|36531.7|36381.7|36502.9|36352.9|36531.7|36381.7|36502.9|36352.9|29
1624031850000|2021-06-18 15:57:30|36503.5|36353.5|36492.2|36342.2|36503.5|36353.5|36492.1|36342.1|27
1624031860000|2021-06-18 15:57:40|36490.2|36340.2|36480.2|36330.2|36490.2|36340.2|36477.7|36327.7|23
1624031870000|2021-06-18 15:57:50|36477.8|36327.8|36479.8|36329.8|36482|36332|36468.2|36318.2|28
1624031880000|2021-06-18 15:58:00|36479.5|36329.5|36471.2|36321.2|36482.2|36332.2|36469.6|36319.6|25
1624031890000|2021-06-18 15:58:10|36476|36326|36468.6|36318.6|36479.4|36329.4|36468.6|36318.6|27
1624031900000|2021-06-18 15:58:20|36472.3|36322.3|36471.4|36321.4|36475.5|36325.5|36466.7|36316.7|28
1624031910000|2021-06-18 15:58:30|36472.3|36322.3|36473.5|36323.5|36479.2|36329.2|36466.6|36316.6|28
1624031920000|2021-06-18 15:58:40|36472.6|36322.6|36494|36344|36494|36344|36472.6|36322.6|27
1624031930000|2021-06-18 15:58:50|36488|36338|36479.5|36329.5|36488|36338|36475.1|36325.1|25
1624031940000|2021-06-18 15:59:00|36479.7|36329.7|36452.1|36302.1|36479.9|36329.9|36452.1|36302.1|27
1624031950000|2021-06-18 15:59:10|36452|36302|36434.4|36284.4|36452|36302|36432.5|36282.5|29
1624031960000|2021-06-18 15:59:20|36438.1|36288.1|36445.6|36295.6|36447.4|36297.4|36432.4|36282.4|22
1624031970000|2021-06-18 15:59:30|36446.2|36296.2|36436.7|36286.7|36446.2|36296.2|36428.2|36278.2|22
1624031980000|2021-06-18 15:59:40|36436.1|36286.1|36438.1|36288.1|36445.4|36295.4|36436.1|36286.1|24
1624031990000|2021-06-18 15:59:50|36439.2|36289.2|36432.6|36282.6|36440.5|36290.5|36431.9|36281.9|26
1624032000000|2021-06-18 16:00:00|36440.6|36290.6|36413.2|36263.2|36440.6|36290.6|36404|36254|26
1624032010000|2021-06-18 16:00:10|36414.6|36264.6|36405.3|36255.3|36417.2|36267.2|36402.3|36252.3|29
1624032020000|2021-06-18 16:00:20|36403.8|36253.8|36417.1|36267.1|36417.1|36267.1|36385|36235|28
1624032030000|2021-06-18 16:00:30|36419.6|36269.6|36472.5|36322.5|36474.8|36324.8|36419.6|36269.6|29
1624032040000|2021-06-18 16:00:40|36484.3|36334.3|36537.4|36387.4|36537.4|36387.4|36473.3|36323.3|27
1624032050000|2021-06-18 16:00:50|36535.5|36385.5|36553.4|36403.4|36553.4|36403.4|36519.5|36369.5|28
1624032060000|2021-06-18 16:01:00|36552.9|36402.9|36529.4|36379.4|36563.3|36413.3|36526.2|36376.2|28
1624032070000|2021-06-18 16:01:10|36529.3|36379.3|36540.2|36390.2|36540.5|36390.5|36502.6|36352.6|29
1624032080000|2021-06-18 16:01:20|36540.8|36390.8|36576.7|36426.7|36577.4|36427.4|36540.8|36390.8|27
1624032090000|2021-06-18 16:01:30|36579.3|36429.3|36575.6|36425.6|36579.6|36429.6|36563.9|36413.9|26
1624032100000|2021-06-18 16:01:40|36575|36425|36606.1|36456.1|36608.3|36458.3|36573|36423|18
1624032110000|2021-06-18 16:01:50|36606.5|36456.5|36609.2|36459.2|36619.6|36469.6|36599|36449|28
1624032120000|2021-06-18 16:02:00|36609.8|36459.8|36627.3|36477.3|36656|36506|36609.5|36459.5|28
1624032130000|2021-06-18 16:02:10|36627.1|36477.1|36641.7|36491.7|36644|36494|36627.1|36477.1|25
1624032140000|2021-06-18 16:02:20|36644.2|36494.2|36640.9|36490.9|36646.3|36496.3|36632.8|36482.8|26
1624032150000|2021-06-18 16:02:30|36640.8|36490.8|36615.3|36465.3|36644|36494|36615.3|36465.3|25
1624032160000|2021-06-18 16:02:40|36615.5|36465.5|36594.6|36444.6|36621.9|36471.9|36594.6|36444.6|23
1624032170000|2021-06-18 16:02:50|36594.4|36444.4|36614|36464|36614|36464|36577.4|36427.4|28
1624032180000|2021-06-18 16:03:00|36612.3|36462.3|36588.9|36438.9|36617.9|36467.9|36588.9|36438.9|25
1624032190000|2021-06-18 16:03:10|36588.3|36438.3|36585.8|36435.8|36595.9|36445.9|36582|36432|27
1624032200000|2021-06-18 16:03:20|36591.5|36441.5|36570.1|36420.1|36592.4|36442.4|36544.9|36394.9|28
1624032210000|2021-06-18 16:03:30|36570.5|36420.5|36561.9|36411.9|36574|36424|36561.2|36411.2|27
1624032220000|2021-06-18 16:03:40|36562|36412|36566.8|36416.8|36573|36423|36561.7|36411.7|27
1624032230000|2021-06-18 16:03:50|36568.3|36418.3|36578.3|36428.3|36581|36431|36568.3|36418.3|28
1624032240000|2021-06-18 16:04:00|36578.6|36428.6|36528.6|36378.6|36587|36437|36528.6|36378.6|26
1624032250000|2021-06-18 16:04:10|36529.8|36379.8|36511.9|36361.9|36534.3|36384.3|36498.7|36348.7|25
1624032260000|2021-06-18 16:04:20|36510|36360|36484.3|36334.3|36510|36360|36482.2|36332.2|29
1624032270000|2021-06-18 16:04:30|36483.3|36333.3|36478.8|36328.8|36490.8|36340.8|36473.9|36323.9|28
1624032280000|2021-06-18 16:04:40|36476.4|36326.4|36469.2|36319.2|36479.5|36329.5|36462.9|36312.9|26
1624032290000|2021-06-18 16:04:50|36469.9|36319.9|36494.5|36344.5|36506.6|36356.6|36469.9|36319.9|29
1624032300000|2021-06-18 16:05:00|36494.4|36344.4|36509.2|36359.2|36517.7|36367.7|36494.4|36344.4|21
1624032310000|2021-06-18 16:05:10|36515|36365|36543.1|36393.1|36543.1|36393.1|36515|36365|29
1624032320000|2021-06-18 16:05:20|36543.4|36393.4|36552.5|36402.5|36552.5|36402.5|36543|36393|26
1624032330000|2021-06-18 16:05:30|36548.3|36398.3|36525.6|36375.6|36548.3|36398.3|36525.6|36375.6|26
1624032340000|2021-06-18 16:05:40|36524.8|36374.8|36530.5|36380.5|36530.5|36380.5|36524.8|36374.8|26
1624032350000|2021-06-18 16:05:50|36531|36381|36500.6|36350.6|36531|36381|36500.6|36350.6|23
1624032360000|2021-06-18 16:06:00|36497.8|36347.8|36493.5|36343.5|36511.7|36361.7|36493.5|36343.5|27
1624032370000|2021-06-18 16:06:10|36493.8|36343.8|36470.7|36320.7|36499.4|36349.4|36470.7|36320.7|28
1624032380000|2021-06-18 16:06:20|36470.9|36320.9|36460.8|36310.8|36473.6|36323.6|36458.4|36308.4|28
1624032390000|2021-06-18 16:06:30|36457.9|36307.9|36448.6|36298.6|36457.9|36307.9|36447.9|36297.9|28
1624032400000|2021-06-18 16:06:40|36450.1|36300.1|36435.2|36285.2|36451.8|36301.8|36423.2|36273.2|28
1624032410000|2021-06-18 16:06:50|36433.1|36283.1|36427.5|36277.5|36444.1|36294.1|36422.7|36272.7|27
1624032420000|2021-06-18 16:07:00|36428.2|36278.2|36402.5|36252.5|36432.1|36282.1|36394.5|36244.5|28
1624032430000|2021-06-18 16:07:10|36402.1|36252.1|36405.2|36255.2|36411.1|36261.1|36400.1|36250.1|28
1624032440000|2021-06-18 16:07:20|36406.4|36256.4|36386.1|36236.1|36408.7|36258.7|36386.1|36236.1|27
1624032450000|2021-06-18 16:07:30|36388|36238|36389.1|36239.1|36389.4|36239.4|36361.9|36211.9|26
1624032460000|2021-06-18 16:07:40|36392.8|36242.8|36384.2|36234.2|36393.7|36243.7|36377.4|36227.4|27
1624032470000|2021-06-18 16:07:50|36384.7|36234.7|36406.2|36256.2|36411.3|36261.3|36377.9|36227.9|26
1624032480000|2021-06-18 16:08:00|36407.8|36257.8|36434.2|36284.2|36434.2|36284.2|36407.8|36257.8|25
1624032490000|2021-06-18 16:08:10|36434.1|36284.1|36429.3|36279.3|36437.2|36287.2|36427.6|36277.6|24
1624032500000|2021-06-18 16:08:20|36428.4|36278.4|36449.7|36299.7|36462.7|36312.7|36427.7|36277.7|28
1624032510000|2021-06-18 16:08:30|36449.4|36299.4|36466.5|36316.5|36466.7|36316.7|36436.7|36286.7|27
1624032520000|2021-06-18 16:08:40|36468.9|36318.9|36476.4|36326.4|36476.9|36326.9|36468.7|36318.7|27
1624032530000|2021-06-18 16:08:50|36477|36327|36484.6|36334.6|36491.7|36341.7|36477|36327|25
1624032540000|2021-06-18 16:09:00|36482.7|36332.7|36506.8|36356.8|36506.8|36356.8|36481|36331|23
1624032550000|2021-06-18 16:09:10|36505.5|36355.5|36499.7|36349.7|36517.4|36367.4|36499.7|36349.7|25
1624032560000|2021-06-18 16:09:20|36498.9|36348.9|36521.8|36371.8|36521.9|36371.9|36498.6|36348.6|29
1624032570000|2021-06-18 16:09:30|36522.5|36372.5|36496|36346|36522.5|36372.5|36496|36346|28
1624032580000|2021-06-18 16:09:40|36496.1|36346.1|36479.3|36329.3|36497.7|36347.7|36479|36329|26
1624032590000|2021-06-18 16:09:50|36480.2|36330.2|36492.9|36342.9|36493.9|36343.9|36477.9|36327.9|23
1624032600000|2021-06-18 16:10:00|36492.5|36342.5|36477.7|36327.7|36498.5|36348.5|36477.7|36327.7|27
1624032610000|2021-06-18 16:10:10|36476.8|36326.8|36456.2|36306.2|36476.8|36326.8|36440.9|36290.9|28
1624032620000|2021-06-18 16:10:20|36456.8|36306.8|36448.6|36298.6|36457.7|36307.7|36437.3|36287.3|27
1624032630000|2021-06-18 16:10:30|36448.3|36298.3|36453|36303|36456.1|36306.1|36448.3|36298.3|27
1624032640000|2021-06-18 16:10:40|36454.5|36304.5|36455.6|36305.6|36456.8|36306.8|36454.1|36304.1|17
1624032650000|2021-06-18 16:10:50|36456.9|36306.9|36466.3|36316.3|36475.6|36325.6|36456.9|36306.9|22
1624032660000|2021-06-18 16:11:00|36466.4|36316.4|36463.5|36313.5|36470.4|36320.4|36462.9|36312.9|25
1624032670000|2021-06-18 16:11:10|36462.9|36312.9|36461.5|36311.5|36474.2|36324.2|36457.5|36307.5|23
1624032680000|2021-06-18 16:11:20|36461.4|36311.4|36474.4|36324.4|36474.8|36324.8|36460.1|36310.1|25
1624032690000|2021-06-18 16:11:30|36475|36325|36482.3|36332.3|36482.6|36332.6|36474.4|36324.4|11
1624032700000|2021-06-18 16:11:40|36481.8|36331.8|36483.3|36333.3|36483.3|36333.3|36477.9|36327.9|20
1624032710000|2021-06-18 16:11:50|36482.5|36332.5|36478.5|36328.5|36483.3|36333.3|36476.2|36326.2|26
1624032720000|2021-06-18 16:12:00|36476.8|36326.8|36481.8|36331.8|36482.3|36332.3|36476.8|36326.8|26
1624032730000|2021-06-18 16:12:10|36484.5|36334.5|36474.6|36324.6|36486.6|36336.6|36474.6|36324.6|16
1624032740000|2021-06-18 16:12:20|36473.9|36323.9|36463.3|36313.3|36475.3|36325.3|36461.9|36311.9|25
1624032750000|2021-06-18 16:12:30|36464.6|36314.6|36482.6|36332.6|36483.1|36333.1|36464.6|36314.6|24
1624032760000|2021-06-18 16:12:40|36482.7|36332.7|36480.1|36330.1|36483.5|36333.5|36479.9|36329.9|19
1624032770000|2021-06-18 16:12:50|36480.2|36330.2|36488.1|36338.1|36488.1|36338.1|36480.2|36330.2|17
1624032780000|2021-06-18 16:13:00|36487.9|36337.9|36484.3|36334.3|36488.4|36338.4|36484.3|36334.3|18
1624032790000|2021-06-18 16:13:10|36486.6|36336.6|36503.4|36353.4|36507.1|36357.1|36486.6|36336.6|20
1624032800000|2021-06-18 16:13:20|36499.8|36349.8|36504.1|36354.1|36504.4|36354.4|36489.9|36339.9|23
1624032810000|2021-06-18 16:13:30|36502.5|36352.5|36498.3|36348.3|36502.8|36352.8|36498.3|36348.3|22
1624032820000|2021-06-18 16:13:40|36497.2|36347.2|36503.2|36353.2|36503.2|36353.2|36492.4|36342.4|24
1624032830000|2021-06-18 16:13:50|36503.9|36353.9|36516|36366|36516|36366|36503.9|36353.9|26
1624032840000|2021-06-18 16:14:00|36517.2|36367.2|36523.4|36373.4|36523.4|36373.4|36517.2|36367.2|18
1624032850000|2021-06-18 16:14:10|36523|36373|36520|36370|36525.3|36375.3|36520|36370|23
1624032860000|2021-06-18 16:14:20|36520.4|36370.4|36526.4|36376.4|36527.6|36377.6|36520.2|36370.2|18
1624032870000|2021-06-18 16:14:30|36526.7|36376.7|36506.5|36356.5|36527.2|36377.2|36506.5|36356.5|20
1624032880000|2021-06-18 16:14:40|36504.4|36354.4|36494.5|36344.5|36504.4|36354.4|36493.3|36343.3|28
1624032890000|2021-06-18 16:14:50|36494.6|36344.6|36511.7|36361.7|36515.1|36365.1|36494.6|36344.6|23
1624032900000|2021-06-18 16:15:00|36512.3|36362.3|36523.7|36373.7|36523.7|36373.7|36511.1|36361.1|25
1624032910000|2021-06-18 16:15:10|36523.5|36373.5|36527.5|36377.5|36527.9|36377.9|36523.5|36373.5|11
1624032920000|2021-06-18 16:15:20|36527.9|36377.9|36539.7|36389.7|36539.7|36389.7|36527.9|36377.9|21
1624032930000|2021-06-18 16:15:30|36540|36390|36552|36402|36552.2|36402.2|36540|36390|27
1624032940000|2021-06-18 16:15:40|36552.4|36402.4|36543.8|36393.8|36554|36404|36543.6|36393.6|24
1624032950000|2021-06-18 16:15:50|36543.9|36393.9|36547.8|36397.8|36547.8|36397.8|36541.6|36391.6|17
1624032960000|2021-06-18 16:16:00|36547.6|36397.6|36561.3|36411.3|36568.3|36418.3|36547.6|36397.6|21
1624032970000|2021-06-18 16:16:10|36558.5|36408.5|36534.7|36384.7|36560.6|36410.6|36530.7|36380.7|28
1624032980000|2021-06-18 16:16:20|36532.5|36382.5|36545.6|36395.6|36545.6|36395.6|36532.5|36382.5|26
1624032990000|2021-06-18 16:16:30|36549.1|36399.1|36555.7|36405.7|36564.4|36414.4|36549.1|36399.1|21
1624033000000|2021-06-18 16:16:40|36554.6|36404.6|36541.5|36391.5|36554.6|36404.6|36541.5|36391.5|27
1624033010000|2021-06-18 16:16:50|36541.8|36391.8|36543.7|36393.7|36543.8|36393.8|36539.2|36389.2|16
1624033020000|2021-06-18 16:17:00|36540.5|36390.5|36529.6|36379.6|36548.2|36398.2|36529.6|36379.6|25
1624033030000|2021-06-18 16:17:10|36529.3|36379.3|36512.4|36362.4|36529.3|36379.3|36512.4|36362.4|25
1624033040000|2021-06-18 16:17:20|36513.6|36363.6|36508.1|36358.1|36513.7|36363.7|36505.6|36355.6|24
1624033050000|2021-06-18 16:17:30|36506.8|36356.8|36519.7|36369.7|36519.7|36369.7|36506.8|36356.8|25
1624033060000|2021-06-18 16:17:40|36523.7|36373.7|36518.2|36368.2|36527.6|36377.6|36514.1|36364.1|20
1624033070000|2021-06-18 16:17:50|36518|36368|36514.7|36364.7|36525.5|36375.5|36511.1|36361.1|25
1624033080000|2021-06-18 16:18:00|36506.6|36356.6|36487.6|36337.6|36507|36357|36485.9|36335.9|23
1624033090000|2021-06-18 16:18:10|36489.2|36339.2|36487.3|36337.3|36502.2|36352.2|36487.3|36337.3|28
1624033100000|2021-06-18 16:18:20|36487.9|36337.9|36496.4|36346.4|36497|36347|36487.6|36337.6|24
1624033110000|2021-06-18 16:18:30|36495.6|36345.6|36495.3|36345.3|36497.4|36347.4|36495|36345|20
1624033120000|2021-06-18 16:18:40|36488.7|36338.7|36493|36343|36496.2|36346.2|36482.2|36332.2|28
1624033130000|2021-06-18 16:18:50|36493.3|36343.3|36505.3|36355.3|36505.5|36355.5|36493.3|36343.3|25
1624033140000|2021-06-18 16:19:00|36505.4|36355.4|36496.2|36346.2|36505.8|36355.8|36496.2|36346.2|24
1624033150000|2021-06-18 16:19:10|36496|36346|36496.2|36346.2|36496.7|36346.7|36493.2|36343.2|21
1624033160000|2021-06-18 16:19:20|36497.2|36347.2|36499.4|36349.4|36505.3|36355.3|36496.5|36346.5|22
1624033170000|2021-06-18 16:19:30|36499|36349|36494.4|36344.4|36508.4|36358.4|36493.1|36343.1|23
1624033180000|2021-06-18 16:19:40|36493.9|36343.9|36489|36339|36493.9|36343.9|36485.7|36335.7|20
1624033190000|2021-06-18 16:19:50|36489.1|36339.1|36485.2|36335.2|36490.1|36340.1|36484.9|36334.9|14
1624033200000|2021-06-18 16:20:00|36485.7|36335.7|36476.2|36326.2|36486.3|36336.3|36476.1|36326.1|15
1624033210000|2021-06-18 16:20:10|36475.9|36325.9|36478.2|36328.2|36485.8|36335.8|36475.9|36325.9|22
1624033220000|2021-06-18 16:20:20|36478.8|36328.8|36473.7|36323.7|36482.5|36332.5|36471.9|36321.9|23
1624033230000|2021-06-18 16:20:30|36473.4|36323.4|36477.4|36327.4|36477.4|36327.4|36472|36322|18
1624033240000|2021-06-18 16:20:40|36477.9|36327.9|36484.1|36334.1|36490|36340|36476.2|36326.2|25
1624033250000|2021-06-18 16:20:50|36483.6|36333.6|36497.2|36347.2|36497.2|36347.2|36483.6|36333.6|22
1624033260000|2021-06-18 16:21:00|36497.4|36347.4|36495.9|36345.9|36501.5|36351.5|36495.9|36345.9|24
1624033270000|2021-06-18 16:21:10|36498.8|36348.8|36525.2|36375.2|36526.1|36376.1|36498.8|36348.8|25
1624033280000|2021-06-18 16:21:20|36524.8|36374.8|36525.9|36375.9|36527.6|36377.6|36524.5|36374.5|18
1624033290000|2021-06-18 16:21:30|36529.5|36379.5|36544.9|36394.9|36546.7|36396.7|36529.3|36379.3|28
1624033300000|2021-06-18 16:21:40|36547|36397|36556.3|36406.3|36559.7|36409.7|36546.3|36396.3|26
1624033310000|2021-06-18 16:21:50|36557.4|36407.4|36539.1|36389.1|36557.4|36407.4|36538.1|36388.1|24
1624033320000|2021-06-18 16:22:00|36537.4|36387.4|36541.3|36391.3|36548.9|36398.9|36537.4|36387.4|28
1624033330000|2021-06-18 16:22:10|36541.5|36391.5|36551.6|36401.6|36552.3|36402.3|36541.5|36391.5|26
1624033340000|2021-06-18 16:22:20|36552.4|36402.4|36556.6|36406.6|36561.4|36411.4|36550.6|36400.6|26
1624033350000|2021-06-18 16:22:30|36557.1|36407.1|36552.1|36402.1|36560|36410|36552.1|36402.1|23
1624033360000|2021-06-18 16:22:40|36552.8|36402.8|36553.1|36403.1|36557.6|36407.6|36551|36401|26
1624033370000|2021-06-18 16:22:50|36551.7|36401.7|36543.3|36393.3|36552.5|36402.5|36537.1|36387.1|26
1624033380000|2021-06-18 16:23:00|36542.8|36392.8|36539.6|36389.6|36544|36394|36537.2|36387.2|27
1624033390000|2021-06-18 16:23:10|36541.4|36391.4|36540.8|36390.8|36541.4|36391.4|36537.9|36387.9|26
1624033400000|2021-06-18 16:23:20|36540.5|36390.5|36579|36429|36579|36429|36536.7|36386.7|27
1624033410000|2021-06-18 16:23:30|36579.4|36429.4|36561.7|36411.7|36579.9|36429.9|36557.6|36407.6|25
1624033420000|2021-06-18 16:23:40|36561.4|36411.4|36572.9|36422.9|36573.8|36423.8|36561.4|36411.4|26
1624033430000|2021-06-18 16:23:50|36572.7|36422.7|36559.4|36409.4|36573.5|36423.5|36559.4|36409.4|20
1624033440000|2021-06-18 16:24:00|36559.7|36409.7|36592.4|36442.4|36592.4|36442.4|36559.7|36409.7|26
1624033450000|2021-06-18 16:24:10|36593.5|36443.5|36592.6|36442.6|36605.8|36455.8|36592.6|36442.6|26
1624033460000|2021-06-18 16:24:20|36592.5|36442.5|36574.2|36424.2|36593.6|36443.6|36573.8|36423.8|28
1624033470000|2021-06-18 16:24:30|36575.4|36425.4|36589.4|36439.4|36589.4|36439.4|36575.4|36425.4|23
1624033480000|2021-06-18 16:24:40|36589.6|36439.6|36582.6|36432.6|36592.6|36442.6|36579.2|36429.2|25
1624033490000|2021-06-18 16:24:50|36583|36433|36580.5|36430.5|36585.9|36435.9|36580.4|36430.4|23
1624033500000|2021-06-18 16:25:00|36583.4|36433.4|36578.4|36428.4|36586|36436|36577.6|36427.6|22
1624033510000|2021-06-18 16:25:10|36579.2|36429.2|36577.8|36427.8|36581.5|36431.5|36573.4|36423.4|24
1624033520000|2021-06-18 16:25:20|36578.6|36428.6|36571.4|36421.4|36582.3|36432.3|36571.4|36421.4|24
1624033530000|2021-06-18 16:25:30|36575|36425|36582.9|36432.9|36582.9|36432.9|36572.5|36422.5|26
1624033540000|2021-06-18 16:25:40|36585.3|36435.3|36585.2|36435.2|36587.6|36437.6|36583.7|36433.7|24
1624033550000|2021-06-18 16:25:50|36585.3|36435.3|36586.3|36436.3|36587.6|36437.6|36583.7|36433.7|24
1624033560000|2021-06-18 16:26:00|36586.7|36436.7|36577.6|36427.6|36587|36437|36576.2|36426.2|24
1624033570000|2021-06-18 16:26:10|36578.9|36428.9|36576.5|36426.5|36580.3|36430.3|36568.6|36418.6|25
1624033580000|2021-06-18 16:26:20|36575.9|36425.9|36578.1|36428.1|36579.8|36429.8|36574.5|36424.5|25
1624033590000|2021-06-18 16:26:30|36578.2|36428.2|36577.5|36427.5|36586.6|36436.6|36576.7|36426.7|21
1624033600000|2021-06-18 16:26:40|36580.9|36430.9|36586.8|36436.8|36587.4|36437.4|36580.9|36430.9|26
1624033610000|2021-06-18 16:26:50|36586.6|36436.6|36613.6|36463.6|36614.6|36464.6|36585.1|36435.1|28
1624033620000|2021-06-18 16:27:00|36614|36464|36633.9|36483.9|36633.9|36483.9|36607.8|36457.8|23
1624033630000|2021-06-18 16:27:10|36633.7|36483.7|36644.3|36494.3|36644.3|36494.3|36630.1|36480.1|25
1624033640000|2021-06-18 16:27:20|36644.4|36494.4|36628.7|36478.7|36644.4|36494.4|36625.1|36475.1|28
1624033650000|2021-06-18 16:27:30|36629|36479|36626.1|36476.1|36629|36479|36625.3|36475.3|24
1624033660000|2021-06-18 16:27:40|36625.8|36475.8|36627.5|36477.5|36629.3|36479.3|36621.5|36471.5|25
1624033670000|2021-06-18 16:27:50|36625.9|36475.9|36621.2|36471.2|36627.7|36477.7|36619.8|36469.8|22
1624033680000|2021-06-18 16:28:00|36622|36472|36618.8|36468.8|36623|36473|36617.4|36467.4|25
1624033690000|2021-06-18 16:28:10|36617.8|36467.8|36616.5|36466.5|36618.8|36468.8|36613.6|36463.6|16
1624033700000|2021-06-18 16:28:20|36616.7|36466.7|36631.2|36481.2|36631.9|36481.9|36613.9|36463.9|23
1624033710000|2021-06-18 16:28:30|36630.9|36480.9|36632.6|36482.6|36635.3|36485.3|36630.3|36480.3|25
1624033720000|2021-06-18 16:28:40|36633.7|36483.7|36638.8|36488.8|36640.3|36490.3|36632.9|36482.9|19
1624033730000|2021-06-18 16:28:50|36639.1|36489.1|36636.4|36486.4|36640|36490|36636.4|36486.4|27
1624033740000|2021-06-18 16:29:00|36636.2|36486.2|36642.3|36492.3|36642.3|36492.3|36636.2|36486.2|23
1624033750000|2021-06-18 16:29:10|36641.8|36491.8|36653.9|36503.9|36656.6|36506.6|36638.7|36488.7|25
1624033760000|2021-06-18 16:29:20|36652.3|36502.3|36636.3|36486.3|36655.8|36505.8|36633.5|36483.5|26
1624033770000|2021-06-18 16:29:30|36635.4|36485.4|36654.4|36504.4|36655.2|36505.2|36635.4|36485.4|22
1624033780000|2021-06-18 16:29:40|36657|36507|36672.7|36522.7|36672.7|36522.7|36657|36507|25
1624033790000|2021-06-18 16:29:50|36670.6|36520.6|36666.6|36516.6|36671.8|36521.8|36664.4|36514.4|23
1624033800000|2021-06-18 16:30:00|36666.5|36516.5|36656.5|36506.5|36670.5|36520.5|36655.6|36505.6|23
1624033810000|2021-06-18 16:30:10|36657|36507|36632.9|36482.9|36657|36507|36632.9|36482.9|23
1624033820000|2021-06-18 16:30:20|36633.4|36483.4|36628.4|36478.4|36634.4|36484.4|36627.3|36477.3|23
1624033830000|2021-06-18 16:30:30|36628.9|36478.9|36647.2|36497.2|36647.9|36497.9|36628.9|36478.9|20
1624033840000|2021-06-18 16:30:40|36646.3|36496.3|36658.8|36508.8|36658.8|36508.8|36646.3|36496.3|28
1624033850000|2021-06-18 16:30:50|36658.7|36508.7|36676.8|36526.8|36676.8|36526.8|36657.7|36507.7|21
1624033860000|2021-06-18 16:31:00|36673.4|36523.4|36670.8|36520.8|36694.8|36544.8|36663.1|36513.1|25
1624033870000|2021-06-18 16:31:10|36670.5|36520.5|36682.5|36532.5|36688.7|36538.7|36665.5|36515.5|19
1624033880000|2021-06-18 16:31:20|36684.9|36534.9|36695.8|36545.8|36708|36558|36684.9|36534.9|25
1624033890000|2021-06-18 16:31:30|36700.9|36550.9|36728.7|36578.7|36735.6|36585.6|36695|36545|27
1624033900000|2021-06-18 16:31:40|36729.5|36579.5|36735.6|36585.6|36758.4|36608.4|36721.8|36571.8|25
1624033910000|2021-06-18 16:31:50|36729|36579|36756.8|36606.8|36756.8|36606.8|36725.7|36575.7|22
1624033920000|2021-06-18 16:32:00|36746.3|36596.3|36738.7|36588.7|36746.3|36596.3|36729.5|36579.5|29
1624033930000|2021-06-18 16:32:10|36740.3|36590.3|36744.3|36594.3|36755.3|36605.3|36737.3|36587.3|25
1624033940000|2021-06-18 16:32:20|36747.7|36597.7|36768.4|36618.4|36768.4|36618.4|36747.7|36597.7|23
1624033950000|2021-06-18 16:32:30|36770|36620|36766.6|36616.6|36770|36620|36763.2|36613.2|26
1624033960000|2021-06-18 16:32:40|36766.2|36616.2|36789.4|36639.4|36793.5|36643.5|36757.5|36607.5|27
1624033970000|2021-06-18 16:32:50|36783.2|36633.2|36771.6|36621.6|36790.3|36640.3|36771.6|36621.6|26
1624033980000|2021-06-18 16:33:00|36758.2|36608.2|36775.6|36625.6|36777.1|36627.1|36758.2|36608.2|28
1624033990000|2021-06-18 16:33:10|36777.8|36627.8|36793.1|36643.1|36799.3|36649.3|36775.5|36625.5|25
1624034000000|2021-06-18 16:33:20|36794.6|36644.6|36781.8|36631.8|36801.4|36651.4|36781.8|36631.8|27
1624034010000|2021-06-18 16:33:30|36781.9|36631.9|36790|36640|36793.6|36643.6|36781.1|36631.1|24
1624034020000|2021-06-18 16:33:40|36792.1|36642.1|36780.6|36630.6|36799.4|36649.4|36779.7|36629.7|21
1624034030000|2021-06-18 16:33:50|36782.5|36632.5|36750.5|36600.5|36782.5|36632.5|36750.4|36600.4|26
1624034040000|2021-06-18 16:34:00|36750.2|36600.2|36735.4|36585.4|36751.4|36601.4|36735.4|36585.4|24
1624034050000|2021-06-18 16:34:10|36724.1|36574.1|36744.1|36594.1|36752.2|36602.2|36721.5|36571.5|27
1624034060000|2021-06-18 16:34:20|36746|36596|36746|36596|36749.2|36599.2|36741|36591|23
1624034070000|2021-06-18 16:34:30|36746.5|36596.5|36775.1|36625.1|36779.4|36629.4|36746|36596|20
1624034080000|2021-06-18 16:34:40|36772.5|36622.5|36769.3|36619.3|36782.9|36632.9|36767.6|36617.6|28
1624034090000|2021-06-18 16:34:50|36768|36618|36768.5|36618.5|36769.4|36619.4|36753.4|36603.4|27
1624034100000|2021-06-18 16:35:00|36768.6|36618.6|36773.6|36623.6|36773.6|36623.6|36767.3|36617.3|21
1624034110000|2021-06-18 16:35:10|36773.7|36623.7|36768.3|36618.3|36773.7|36623.7|36766.2|36616.2|24
1624034120000|2021-06-18 16:35:20|36767.7|36617.7|36758.9|36608.9|36768.3|36618.3|36757.2|36607.2|27
1624034130000|2021-06-18 16:35:30|36758.1|36608.1|36756.1|36606.1|36758.3|36608.3|36751.3|36601.3|17
1624034140000|2021-06-18 16:35:40|36748.8|36598.8|36759.3|36609.3|36764|36614|36747.3|36597.3|22
1624034150000|2021-06-18 16:35:50|36759.5|36609.5|36760|36610|36763.1|36613.1|36759.5|36609.5|12
1624034160000|2021-06-18 16:36:00|36760.1|36610.1|36756.4|36606.4|36762.6|36612.6|36748.8|36598.8|15
1624034170000|2021-06-18 16:36:10|36756.2|36606.2|36747.4|36597.4|36756.6|36606.6|36740.7|36590.7|18
1624034180000|2021-06-18 16:36:20|36746.8|36596.8|36725.8|36575.8|36746.8|36596.8|36723.1|36573.1|27
1624034190000|2021-06-18 16:36:30|36728.9|36578.9|36735.7|36585.7|36737|36587|36727.1|36577.1|21
1624034200000|2021-06-18 16:36:40|36732.9|36582.9|36733.6|36583.6|36735.3|36585.3|36728.2|36578.2|20
1624034210000|2021-06-18 16:36:50|36733.7|36583.7|36733.4|36583.4|36733.7|36583.7|36727.1|36577.1|19
1624034220000|2021-06-18 16:37:00|36733.1|36583.1|36740.2|36590.2|36745.2|36595.2|36727.3|36577.3|22
1624034230000|2021-06-18 16:37:10|36737|36587|36734|36584|36737|36587|36730.4|36580.4|19
1624034240000|2021-06-18 16:37:20|36726.4|36576.4|36719.5|36569.5|36734.1|36584.1|36719.5|36569.5|20
1624034250000|2021-06-18 16:37:30|36717.9|36567.9|36718.7|36568.7|36725.2|36575.2|36714.7|36564.7|21
1624034260000|2021-06-18 16:37:40|36719.5|36569.5|36711.6|36561.6|36720.4|36570.4|36709.2|36559.2|14
1624034270000|2021-06-18 16:37:50|36706.3|36556.3|36696.6|36546.6|36706.7|36556.7|36694.8|36544.8|21
1624034280000|2021-06-18 16:38:00|36697.1|36547.1|36708.5|36558.5|36712|36562|36689.7|36539.7|26
1624034290000|2021-06-18 16:38:10|36708.9|36558.9|36699.5|36549.5|36715.2|36565.2|36699.5|36549.5|27
1624034300000|2021-06-18 16:38:20|36699.7|36549.7|36690.6|36540.6|36700|36550|36682.2|36532.2|19
1624034310000|2021-06-18 16:38:30|36690.9|36540.9|36674.1|36524.1|36690.9|36540.9|36674.1|36524.1|24
1624034320000|2021-06-18 16:38:40|36671.7|36521.7|36666.7|36516.7|36673.2|36523.2|36661.2|36511.2|28
1624034330000|2021-06-18 16:38:50|36666.2|36516.2|36681.7|36531.7|36682.8|36532.8|36656|36506|27
1624034340000|2021-06-18 16:39:00|36681.8|36531.8|36686.5|36536.5|36688.8|36538.8|36681.8|36531.8|22
1624034350000|2021-06-18 16:39:10|36687.1|36537.1|36675.3|36525.3|36687.1|36537.1|36675.3|36525.3|27
1624034360000|2021-06-18 16:39:20|36674.5|36524.5|36679.1|36529.1|36679.1|36529.1|36670.4|36520.4|20
1624034370000|2021-06-18 16:39:30|36677.9|36527.9|36658.3|36508.3|36677.9|36527.9|36651.6|36501.6|28
1624034380000|2021-06-18 16:39:40|36657.5|36507.5|36652.3|36502.3|36657.5|36507.5|36647|36497|21
1624034390000|2021-06-18 16:39:50|36650.5|36500.5|36634.9|36484.9|36650.5|36500.5|36634.7|36484.7|16
1624034400000|2021-06-18 16:40:00|36628.6|36478.6|36655.1|36505.1|36655.5|36505.5|36628.6|36478.6|28
1624034410000|2021-06-18 16:40:10|36654.5|36504.5|36655.3|36505.3|36659.9|36509.9|36654|36504|21
1624034420000|2021-06-18 16:40:20|36657|36507|36646.6|36496.6|36657|36507|36631.7|36481.7|25
1624034430000|2021-06-18 16:40:30|36648.4|36498.4|36650.2|36500.2|36652.4|36502.4|36647.4|36497.4|20
1624034440000|2021-06-18 16:40:40|36651.8|36501.8|36642.9|36492.9|36652.3|36502.3|36642.5|36492.5|14
1624034450000|2021-06-18 16:40:50|36646.5|36496.5|36637.4|36487.4|36646.7|36496.7|36637.4|36487.4|23
1624034460000|2021-06-18 16:41:00|36637.6|36487.6|36635.2|36485.2|36639.5|36489.5|36632.1|36482.1|25
1624034470000|2021-06-18 16:41:10|36635.4|36485.4|36645.8|36495.8|36647|36497|36634.8|36484.8|25
1624034480000|2021-06-18 16:41:20|36653.8|36503.8|36644.6|36494.6|36655.6|36505.6|36644.6|36494.6|25
1624034490000|2021-06-18 16:41:30|36643.1|36493.1|36653.2|36503.2|36655.1|36505.1|36643.1|36493.1|17
1624034500000|2021-06-18 16:41:40|36653.9|36503.9|36654.4|36504.4|36654.7|36504.7|36652.8|36502.8|8
1624034510000|2021-06-18 16:41:50|36654.8|36504.8|36648.9|36498.9|36655.3|36505.3|36640.1|36490.1|23
1624034520000|2021-06-18 16:42:00|36649.4|36499.4|36649.9|36499.9|36651.1|36501.1|36648.8|36498.8|17
1624034530000|2021-06-18 16:42:10|36649.2|36499.2|36650.3|36500.3|36650.3|36500.3|36648.8|36498.8|11
1624034540000|2021-06-18 16:42:20|36646.8|36496.8|36649.9|36499.9|36650.2|36500.2|36646.8|36496.8|11
1624034550000|2021-06-18 16:42:30|36649.7|36499.7|36650.4|36500.4|36650.4|36500.4|36637.5|36487.5|23
1624034560000|2021-06-18 16:42:40|36652.1|36502.1|36650.1|36500.1|36652.1|36502.1|36649.7|36499.7|17
1624034570000|2021-06-18 16:42:50|36648.3|36498.3|36649.3|36499.3|36649.3|36499.3|36645|36495|22
1624034580000|2021-06-18 16:43:00|36649.7|36499.7|36658.8|36508.8|36658.8|36508.8|36649.7|36499.7|20
1624034590000|2021-06-18 16:43:10|36658.5|36508.5|36672.3|36522.3|36672.3|36522.3|36658.5|36508.5|19
1624034600000|2021-06-18 16:43:20|36671.2|36521.2|36665.9|36515.9|36674.8|36524.8|36662.4|36512.4|23
1624034610000|2021-06-18 16:43:30|36669.3|36519.3|36670.3|36520.3|36672.2|36522.2|36662.6|36512.6|23
1624034620000|2021-06-18 16:43:40|36670.5|36520.5|36674.2|36524.2|36674.3|36524.3|36667.8|36517.8|27
1624034630000|2021-06-18 16:43:50|36674.1|36524.1|36669.1|36519.1|36683.8|36533.8|36669.1|36519.1|25
1624034640000|2021-06-18 16:44:00|36669.5|36519.5|36671.7|36521.7|36672.6|36522.6|36668.2|36518.2|21
1624034650000|2021-06-18 16:44:10|36671.1|36521.1|36686.5|36536.5|36686.5|36536.5|36668.9|36518.9|24
1624034660000|2021-06-18 16:44:20|36686.4|36536.4|36690.8|36540.8|36690.8|36540.8|36686.3|36536.3|20
1624034670000|2021-06-18 16:44:30|36691|36541|36706|36556|36706.8|36556.8|36691|36541|24
1624034680000|2021-06-18 16:44:40|36705.9|36555.9|36704.9|36554.9|36708.3|36558.3|36703.3|36553.3|26
1624034690000|2021-06-18 16:44:50|36705.2|36555.2|36705|36555|36707.1|36557.1|36703.3|36553.3|27
1624034700000|2021-06-18 16:45:00|36703.9|36553.9|36689.3|36539.3|36705.1|36555.1|36686.3|36536.3|27
1624034710000|2021-06-18 16:45:10|36690.7|36540.7|36683.2|36533.2|36691.4|36541.4|36673.8|36523.8|27
1624034720000|2021-06-18 16:45:20|36682.2|36532.2|36666.6|36516.6|36682.2|36532.2|36666.6|36516.6|22
1624034730000|2021-06-18 16:45:30|36668.9|36518.9|36684|36534|36691.2|36541.2|36668.3|36518.3|29
1624034740000|2021-06-18 16:45:40|36684.1|36534.1|36695.2|36545.2|36697.8|36547.8|36683|36533|25
1624034750000|2021-06-18 16:45:50|36694.6|36544.6|36692.1|36542.1|36694.8|36544.8|36686.5|36536.5|28
1624034760000|2021-06-18 16:46:00|36692.4|36542.4|36691.9|36541.9|36694.4|36544.4|36689.7|36539.7|25
1624034770000|2021-06-18 16:46:10|36692|36542|36690.7|36540.7|36693.8|36543.8|36689.1|36539.1|22
1624034780000|2021-06-18 16:46:20|36692.7|36542.7|36693|36543|36693.8|36543.8|36689.1|36539.1|23
1624034790000|2021-06-18 16:46:30|36688.6|36538.6|36680.8|36530.8|36693.6|36543.6|36680.7|36530.7|17
1624034800000|2021-06-18 16:46:40|36691.7|36541.7|36683|36533|36691.7|36541.7|36682.3|36532.3|22
1624034810000|2021-06-18 16:46:50|36679|36529|36683.1|36533.1|36683.1|36533.1|36674.7|36524.7|22
1624034820000|2021-06-18 16:47:00|36683.6|36533.6|36690.5|36540.5|36699.9|36549.9|36682.2|36532.2|26
1624034830000|2021-06-18 16:47:10|36693.4|36543.4|36693.7|36543.7|36694.2|36544.2|36690.9|36540.9|17
1624034840000|2021-06-18 16:47:20|36692.6|36542.6|36695.4|36545.4|36695.4|36545.4|36689.5|36539.5|22
1624034850000|2021-06-18 16:47:30|36695|36545|36693.9|36543.9|36696.1|36546.1|36692.8|36542.8|21
1624034860000|2021-06-18 16:47:40|36693.7|36543.7|36692.9|36542.9|36694.4|36544.4|36692.7|36542.7|16
1624034870000|2021-06-18 16:47:50|36691.6|36541.6|36703|36553|36704.2|36554.2|36681.3|36531.3|22
1624034880000|2021-06-18 16:48:00|36703.4|36553.4|36706.5|36556.5|36707.3|36557.3|36694.7|36544.7|20
1624034890000|2021-06-18 16:48:10|36706.9|36556.9|36707.3|36557.3|36708.8|36558.8|36704.4|36554.4|15
1624034900000|2021-06-18 16:48:20|36707.4|36557.4|36696.8|36546.8|36707.5|36557.5|36696.8|36546.8|25
1624034910000|2021-06-18 16:48:30|36697.2|36547.2|36705.2|36555.2|36705.2|36555.2|36693.6|36543.6|23
1624034920000|2021-06-18 16:48:40|36706.3|36556.3|36699.8|36549.8|36706.3|36556.3|36698.2|36548.2|20
1624034930000|2021-06-18 16:48:50|36698.9|36548.9|36689.9|36539.9|36702.2|36552.2|36689.9|36539.9|19
1624034940000|2021-06-18 16:49:00|36691.9|36541.9|36683.1|36533.1|36697.2|36547.2|36679.6|36529.6|21
1624034950000|2021-06-18 16:49:10|36683.4|36533.4|36684.3|36534.3|36687.2|36537.2|36681.9|36531.9|21
1624034960000|2021-06-18 16:49:20|36684.6|36534.6|36685|36535|36685|36535|36684.2|36534.2|19
1624034970000|2021-06-18 16:49:30|36684.9|36534.9|36697|36547|36697|36547|36684.7|36534.7|20
1624034980000|2021-06-18 16:49:40|36696.4|36546.4|36688.4|36538.4|36697.9|36547.9|36688.4|36538.4|23
1624034990000|2021-06-18 16:49:50|36688.6|36538.6|36699.3|36549.3|36699.6|36549.6|36687.6|36537.6|25
1624035000000|2021-06-18 16:50:00|36699.4|36549.4|36770.6|36620.6|36770.6|36620.6|36683.4|36533.4|27
1624035010000|2021-06-18 16:50:10|36771.1|36621.1|36768.6|36618.6|36773.5|36623.5|36762.6|36612.6|27
1624035020000|2021-06-18 16:50:20|36768.8|36618.8|36757|36607|36773|36623|36756.3|36606.3|29
1624035030000|2021-06-18 16:50:30|36754.7|36604.7|36750.1|36600.1|36761.1|36611.1|36749|36599|24
1624035040000|2021-06-18 16:50:40|36750.2|36600.2|36760.7|36610.7|36760.7|36610.7|36750|36600|22
1624035050000|2021-06-18 16:50:50|36759.6|36609.6|36769.3|36619.3|36771.2|36621.2|36759.6|36609.6|21
1624035060000|2021-06-18 16:51:00|36771.4|36621.4|36753.2|36603.2|36772.4|36622.4|36751.1|36601.1|22
1624035070000|2021-06-18 16:51:10|36752.4|36602.4|36753.2|36603.2|36753.6|36603.6|36752.4|36602.4|7
1624035080000|2021-06-18 16:51:20|36752.1|36602.1|36737.4|36587.4|36752.1|36602.1|36733.4|36583.4|20
1624035090000|2021-06-18 16:51:30|36736.1|36586.1|36751.6|36601.6|36752.4|36602.4|36736.1|36586.1|27
1624035100000|2021-06-18 16:51:40|36751|36601|36749.5|36599.5|36752.3|36602.3|36744.5|36594.5|26
1624035110000|2021-06-18 16:51:50|36749.4|36599.4|36747.8|36597.8|36751.3|36601.3|36747.4|36597.4|14
1624035120000|2021-06-18 16:52:00|36745.7|36595.7|36763.3|36613.3|36770.8|36620.8|36745.7|36595.7|27
1624035130000|2021-06-18 16:52:10|36761.6|36611.6|36763.9|36613.9|36764.4|36614.4|36760|36610|15
1624035140000|2021-06-18 16:52:20|36764.8|36614.8|36764.2|36614.2|36765.3|36615.3|36762.6|36612.6|13
1624035150000|2021-06-18 16:52:30|36763.2|36613.2|36756.9|36606.9|36764.8|36614.8|36756.9|36606.9|25
1624035160000|2021-06-18 16:52:40|36757.1|36607.1|36767.2|36617.2|36769.6|36619.6|36757.1|36607.1|25
1624035170000|2021-06-18 16:52:50|36765.1|36615.1|36759.5|36609.5|36765.1|36615.1|36756.5|36606.5|17
1624035180000|2021-06-18 16:53:00|36759.3|36609.3|36752.5|36602.5|36759.3|36609.3|36752.5|36602.5|14
1624035190000|2021-06-18 16:53:10|36752.8|36602.8|36749.3|36599.3|36752.8|36602.8|36740.6|36590.6|27
1624035200000|2021-06-18 16:53:20|36750.4|36600.4|36751.5|36601.5|36753.9|36603.9|36750|36600|20
1624035210000|2021-06-18 16:53:30|36750.8|36600.8|36751.4|36601.4|36753.7|36603.7|36750.1|36600.1|18
1624035220000|2021-06-18 16:53:40|36749.9|36599.9|36751.6|36601.6|36755.2|36605.2|36749|36599|12
1624035230000|2021-06-18 16:53:50|36752.2|36602.2|36748|36598|36752.3|36602.3|36748|36598|12
1624035240000|2021-06-18 16:54:00|36748.3|36598.3|36741.8|36591.8|36750.7|36600.7|36741.8|36591.8|7
1624035250000|2021-06-18 16:54:10|36743.3|36593.3|36738.7|36588.7|36750.3|36600.3|36736.6|36586.6|13
1624035260000|2021-06-18 16:54:20|36739.2|36589.2|36718.6|36568.6|36739.2|36589.2|36718.6|36568.6|16
1624035270000|2021-06-18 16:54:30|36718.7|36568.7|36721.5|36571.5|36727.4|36577.4|36718.1|36568.1|20
1624035280000|2021-06-18 16:54:40|36721.9|36571.9|36724.4|36574.4|36726.8|36576.8|36721.1|36571.1|23
1624035290000|2021-06-18 16:54:50|36730.1|36580.1|36728.8|36578.8|36730.1|36580.1|36727|36577|17
1624035300000|2021-06-18 16:55:00|36729|36579|36725.1|36575.1|36729|36579|36723.1|36573.1|10
1624035310000|2021-06-18 16:55:10|36725.8|36575.8|36726.1|36576.1|36726.1|36576.1|36725.4|36575.4|12
1624035320000|2021-06-18 16:55:20|36726|36576|36724.5|36574.5|36726.3|36576.3|36724.5|36574.5|5
1624035330000|2021-06-18 16:55:30|36724.3|36574.3|36723.1|36573.1|36724.3|36574.3|36723|36573|13
1624035340000|2021-06-18 16:55:40|36723.7|36573.7|36713.4|36563.4|36724.6|36574.6|36712.5|36562.5|14
1624035350000|2021-06-18 16:55:50|36723.4|36573.4|36704.9|36554.9|36728.6|36578.6|36704.9|36554.9|16
1624035360000|2021-06-18 16:56:00|36707.6|36557.6|36715.9|36565.9|36716|36566|36705.6|36555.6|26
1624035370000|2021-06-18 16:56:10|36715.4|36565.4|36715.7|36565.7|36723.9|36573.9|36712.3|36562.3|22
1624035380000|2021-06-18 16:56:20|36716.4|36566.4|36717.1|36567.1|36718.8|36568.8|36709.9|36559.9|16
1624035390000|2021-06-18 16:56:30|36719.3|36569.3|36722.2|36572.2|36733.1|36583.1|36719.3|36569.3|26
1624035400000|2021-06-18 16:56:40|36721.6|36571.6|36713.2|36563.2|36721.6|36571.6|36711.9|36561.9|19
1624035410000|2021-06-18 16:56:50|36716.4|36566.4|36716.4|36566.4|36716.5|36566.5|36715.9|36565.9|9
1624035420000|2021-06-18 16:57:00|36717.2|36567.2|36715.4|36565.4|36717.2|36567.2|36704.7|36554.7|17
1624035430000|2021-06-18 16:57:10|36706.8|36556.8|36716.3|36566.3|36718|36568|36706|36556|18
1624035440000|2021-06-18 16:57:20|36717|36567|36734.2|36584.2|36734.2|36584.2|36715.8|36565.8|23
1624035450000|2021-06-18 16:57:30|36733.2|36583.2|36719.3|36569.3|36733.4|36583.4|36718.1|36568.1|18
1624035460000|2021-06-18 16:57:40|36717.9|36567.9|36722.4|36572.4|36731.7|36581.7|36716.8|36566.8|27
1624035470000|2021-06-18 16:57:50|36722.5|36572.5|36733.6|36583.6|36734.2|36584.2|36722.2|36572.2|25
1624035480000|2021-06-18 16:58:00|36733.5|36583.5|36717|36567|36739.5|36589.5|36715.3|36565.3|26
1624035490000|2021-06-18 16:58:10|36719.3|36569.3|36719.7|36569.7|36720.8|36570.8|36716.8|36566.8|20
1624035500000|2021-06-18 16:58:20|36719|36569|36707|36557|36719.7|36569.7|36702.1|36552.1|24
1624035510000|2021-06-18 16:58:30|36705.7|36555.7|36702.2|36552.2|36706.3|36556.3|36701.2|36551.2|24
1624035520000|2021-06-18 16:58:40|36702.3|36552.3|36702.5|36552.5|36703|36553|36700.6|36550.6|19
1624035530000|2021-06-18 16:58:50|36702.1|36552.1|36699.1|36549.1|36702.1|36552.1|36698.8|36548.8|17
1624035540000|2021-06-18 16:59:00|36699.3|36549.3|36691.1|36541.1|36699.3|36549.3|36691.1|36541.1|12
1624035550000|2021-06-18 16:59:10|36693.3|36543.3|36677.8|36527.8|36693.3|36543.3|36676.7|36526.7|17
1624035560000|2021-06-18 16:59:20|36676.7|36526.7|36690.6|36540.6|36690.6|36540.6|36675.6|36525.6|12
1624035570000|2021-06-18 16:59:30|36684.3|36534.3|36690.7|36540.7|36695.6|36545.6|36682.1|36532.1|21
1624035580000|2021-06-18 16:59:40|36691.9|36541.9|36690.2|36540.2|36692.3|36542.3|36690.2|36540.2|15
1624035590000|2021-06-18 16:59:50|36690.3|36540.3|36691.6|36541.6|36691.6|36541.6|36690.2|36540.2|15
1624035600000|2021-06-18 17:00:00|36690.9|36540.9|36698.3|36548.3|36708.7|36558.7|36690.9|36540.9|17
1624035610000|2021-06-18 17:00:10|36704.7|36554.7|36664.9|36514.9|36704.7|36554.7|36664.9|36514.9|26
1624035620000|2021-06-18 17:00:20|36664.7|36514.7|36662.9|36512.9|36670.4|36520.4|36661.7|36511.7|14
1624035630000|2021-06-18 17:00:30|36661.8|36511.8|36658.3|36508.3|36661.9|36511.9|36649.9|36499.9|20
1624035640000|2021-06-18 17:00:40|36658.2|36508.2|36654.7|36504.7|36658.2|36508.2|36654.2|36504.2|16
1624035650000|2021-06-18 17:00:50|36654.5|36504.5|36642.4|36492.4|36654.5|36504.5|36642.2|36492.2|15
1624035660000|2021-06-18 17:01:00|36642.3|36492.3|36624.7|36474.7|36642.4|36492.4|36623.4|36473.4|23
1624035670000|2021-06-18 17:01:10|36624.2|36474.2|36625.5|36475.5|36625.5|36475.5|36588.1|36438.1|26
1624035680000|2021-06-18 17:01:20|36625.9|36475.9|36625.5|36475.5|36630.9|36480.9|36621.7|36471.7|24
1624035690000|2021-06-18 17:01:30|36624.8|36474.8|36606.2|36456.2|36625.7|36475.7|36601.2|36451.2|19
1624035700000|2021-06-18 17:01:40|36606.3|36456.3|36595.2|36445.2|36606.6|36456.6|36586.9|36436.9|16
1624035710000|2021-06-18 17:01:50|36591.2|36441.2|36586.8|36436.8|36600.7|36450.7|36582.2|36432.2|27
1624035720000|2021-06-18 17:02:00|36586.4|36436.4|36588.1|36438.1|36588.1|36438.1|36563|36413|24
1624035730000|2021-06-18 17:02:10|36590.3|36440.3|36581.5|36431.5|36590.3|36440.3|36578.3|36428.3|25
1624035740000|2021-06-18 17:02:20|36579|36429|36576.9|36426.9|36583.2|36433.2|36573|36423|23
1624035750000|2021-06-18 17:02:30|36572.4|36422.4|36576.5|36426.5|36576.6|36426.6|36559.6|36409.6|26
1624035760000|2021-06-18 17:02:40|36574|36424|36559.8|36409.8|36577.6|36427.6|36557|36407|23
1624035770000|2021-06-18 17:02:50|36567.8|36417.8|36558.8|36408.8|36569|36419|36558.8|36408.8|23
1624035780000|2021-06-18 17:03:00|36560.7|36410.7|36544.2|36394.2|36563.8|36413.8|36544.2|36394.2|24
1624035790000|2021-06-18 17:03:10|36541.3|36391.3|36551.3|36401.3|36551.3|36401.3|36541.3|36391.3|25
1624035800000|2021-06-18 17:03:20|36549.3|36399.3|36540.4|36390.4|36549.3|36399.3|36532.7|36382.7|28
1624035810000|2021-06-18 17:03:30|36540.1|36390.1|36538.2|36388.2|36540.4|36390.4|36530.5|36380.5|20
1624035820000|2021-06-18 17:03:40|36538.6|36388.6|36539.9|36389.9|36543.1|36393.1|36536.2|36386.2|19
1624035830000|2021-06-18 17:03:50|36535.7|36385.7|36528.3|36378.3|36541.6|36391.6|36526.8|36376.8|16
1624035840000|2021-06-18 17:04:00|36530.5|36380.5|36517.2|36367.2|36530.5|36380.5|36502.5|36352.5|20
1624035850000|2021-06-18 17:04:10|36516.8|36366.8|36508|36358|36516.8|36366.8|36506.3|36356.3|15
1624035860000|2021-06-18 17:04:20|36506.3|36356.3|36504|36354|36506.3|36356.3|36500.8|36350.8|16
1624035870000|2021-06-18 17:04:30|36501.6|36351.6|36501.8|36351.8|36503.3|36353.3|36495.9|36345.9|22
1624035880000|2021-06-18 17:04:40|36502.2|36352.2|36507.3|36357.3|36509.7|36359.7|36500.2|36350.2|18
1624035890000|2021-06-18 17:04:50|36506.3|36356.3|36506.5|36356.5|36509.6|36359.6|36500.9|36350.9|16
1624035900000|2021-06-18 17:05:00|36505.2|36355.2|36483.6|36333.6|36506.1|36356.1|36483.6|36333.6|19
1624035910000|2021-06-18 17:05:10|36483|36333|36488|36338|36488|36338|36478.1|36328.1|24
1624035920000|2021-06-18 17:05:20|36485.8|36335.8|36499|36349|36499.4|36349.4|36483.3|36333.3|25
1624035930000|2021-06-18 17:05:30|36498.7|36348.7|36498.4|36348.4|36500.1|36350.1|36491.1|36341.1|22
1624035940000|2021-06-18 17:05:40|36498.6|36348.6|36500|36350|36500.7|36350.7|36492.3|36342.3|23
1624035950000|2021-06-18 17:05:50|36496.9|36346.9|36510.1|36360.1|36511.1|36361.1|36496.9|36346.9|20
1624035960000|2021-06-18 17:06:00|36505.8|36355.8|36499.3|36349.3|36505.8|36355.8|36498|36348|16
1624035970000|2021-06-18 17:06:10|36502.3|36352.3|36509.2|36359.2|36509.7|36359.7|36502.2|36352.2|10
1624035980000|2021-06-18 17:06:20|36509.4|36359.4|36515.9|36365.9|36518.1|36368.1|36507.8|36357.8|22
1624035990000|2021-06-18 17:06:30|36514.8|36364.8|36503.6|36353.6|36515.3|36365.3|36503.6|36353.6|19
1624036000000|2021-06-18 17:06:40|36501.6|36351.6|36503.4|36353.4|36503.4|36353.4|36499.4|36349.4|18
1624036010000|2021-06-18 17:06:50|36504.4|36354.4|36510.8|36360.8|36513.5|36363.5|36504.4|36354.4|23
1624036020000|2021-06-18 17:07:00|36506.4|36356.4|36512.5|36362.5|36512.5|36362.5|36505.5|36355.5|21
1624036030000|2021-06-18 17:07:10|36513.4|36363.4|36515.6|36365.6|36515.9|36365.9|36511.5|36361.5|24
1624036040000|2021-06-18 17:07:20|36516.8|36366.8|36515|36365|36517.1|36367.1|36514|36364|19
1624036050000|2021-06-18 17:07:30|36515.7|36365.7|36521|36371|36522.5|36372.5|36515.5|36365.5|16
1624036060000|2021-06-18 17:07:40|36521.3|36371.3|36520|36370|36521.7|36371.7|36515.7|36365.7|21
1624036070000|2021-06-18 17:07:50|36520.2|36370.2|36529.8|36379.8|36530.9|36380.9|36519.9|36369.9|26
1624036080000|2021-06-18 17:08:00|36529.9|36379.9|36545|36395|36545.1|36395.1|36528.1|36378.1|26
1624036090000|2021-06-18 17:08:10|36548.6|36398.6|36565.9|36415.9|36565.9|36415.9|36546.8|36396.8|22
1624036100000|2021-06-18 17:08:20|36563.7|36413.7|36549.3|36399.3|36564.7|36414.7|36548.7|36398.7|28
1624036110000|2021-06-18 17:08:30|36551.9|36401.9|36567.5|36417.5|36567.9|36417.9|36549.3|36399.3|28
1624036120000|2021-06-18 17:08:40|36568.9|36418.9|36573.1|36423.1|36574.2|36424.2|36568.9|36418.9|16
1624036130000|2021-06-18 17:08:50|36575.5|36425.5|36575.2|36425.2|36575.6|36425.6|36575.2|36425.2|3
1624036140000|2021-06-18 17:09:00|36575.8|36425.8|36582.2|36432.2|36589.5|36439.5|36575.8|36425.8|19
1624036150000|2021-06-18 17:09:10|36582.3|36432.3|36591.9|36441.9|36592.8|36442.8|36582.3|36432.3|20
1624036160000|2021-06-18 17:09:20|36591.3|36441.3|36585.7|36435.7|36591.3|36441.3|36583.4|36433.4|23
1624036170000|2021-06-18 17:09:30|36583.3|36433.3|36590.5|36440.5|36592.8|36442.8|36583.3|36433.3|23
1624036180000|2021-06-18 17:09:40|36589.6|36439.6|36604.2|36454.2|36604.9|36454.9|36589.6|36439.6|27
1624036190000|2021-06-18 17:09:50|36603|36453|36607.2|36457.2|36607.2|36457.2|36602.1|36452.1|19
1624036200000|2021-06-18 17:10:00|36607.3|36457.3|36582.8|36432.8|36607.3|36457.3|36582.8|36432.8|23
1624036210000|2021-06-18 17:10:10|36579.3|36429.3|36559|36409|36580.3|36430.3|36559|36409|22
1624036220000|2021-06-18 17:10:20|36560.8|36410.8|36560.1|36410.1|36565.6|36415.6|36556.7|36406.7|20
1624036230000|2021-06-18 17:10:30|36560.3|36410.3|36551|36401|36561.2|36411.2|36549.1|36399.1|27
1624036240000|2021-06-18 17:10:40|36550.6|36400.6|36552|36402|36552.2|36402.2|36550.6|36400.6|16
1624036250000|2021-06-18 17:10:50|36551.7|36401.7|36545.7|36395.7|36552.9|36402.9|36537.8|36387.8|15
1624036260000|2021-06-18 17:11:00|36543.9|36393.9|36535.7|36385.7|36548.4|36398.4|36535.7|36385.7|17
1624036270000|2021-06-18 17:11:10|36536.5|36386.5|36526.8|36376.8|36537.5|36387.5|36526.5|36376.5|24
1624036280000|2021-06-18 17:11:20|36527.1|36377.1|36527.9|36377.9|36529|36379|36521.1|36371.1|16
1624036290000|2021-06-18 17:11:30|36529.4|36379.4|36524.1|36374.1|36529.4|36379.4|36521.4|36371.4|24
1624036300000|2021-06-18 17:11:40|36522.9|36372.9|36507.6|36357.6|36524.6|36374.6|36507.6|36357.6|23
1624036310000|2021-06-18 17:11:50|36507.2|36357.2|36507.7|36357.7|36508|36358|36506.6|36356.6|13
1624036320000|2021-06-18 17:12:00|36508.6|36358.6|36515.8|36365.8|36515.8|36365.8|36508.6|36358.6|16
1624036330000|2021-06-18 17:12:10|36517.2|36367.2|36527|36377|36528.3|36378.3|36515.4|36365.4|19
1624036340000|2021-06-18 17:12:20|36526.6|36376.6|36541|36391|36546.3|36396.3|36524.6|36374.6|22
1624036350000|2021-06-18 17:12:30|36538.5|36388.5|36530.7|36380.7|36542.5|36392.5|36528.1|36378.1|22
1624036360000|2021-06-18 17:12:40|36530.5|36380.5|36516.1|36366.1|36530.8|36380.8|36515.3|36365.3|27
1624036370000|2021-06-18 17:12:50|36514.6|36364.6|36505.5|36355.5|36515.2|36365.2|36504.5|36354.5|23
1624036380000|2021-06-18 17:13:00|36504.1|36354.1|36496.9|36346.9|36505.8|36355.8|36495.2|36345.2|22
1624036390000|2021-06-18 17:13:10|36496.3|36346.3|36507.8|36357.8|36507.8|36357.8|36492|36342|19
1624036400000|2021-06-18 17:13:20|36509|36359|36515.9|36365.9|36518.7|36368.7|36509|36359|26
1624036410000|2021-06-18 17:13:30|36515.8|36365.8|36495.3|36345.3|36515.8|36365.8|36493.1|36343.1|27
1624036420000|2021-06-18 17:13:40|36495|36345|36494.9|36344.9|36498.3|36348.3|36493.4|36343.4|26
1624036430000|2021-06-18 17:13:50|36494.6|36344.6|36506.4|36356.4|36506.4|36356.4|36493.5|36343.5|28
1624036440000|2021-06-18 17:14:00|36503.8|36353.8|36517|36367|36517|36367|36503.8|36353.8|25
1624036450000|2021-06-18 17:14:10|36517.4|36367.4|36520.8|36370.8|36536.6|36386.6|36517.4|36367.4|26
1624036460000|2021-06-18 17:14:20|36522.1|36372.1|36506|36356|36522.1|36372.1|36506|36356|24
1624036470000|2021-06-18 17:14:30|36505.8|36355.8|36507.1|36357.1|36510.3|36360.3|36501.7|36351.7|26
1624036480000|2021-06-18 17:14:40|36507.6|36357.6|36500.5|36350.5|36509.7|36359.7|36500.5|36350.5|19
1624036490000|2021-06-18 17:14:50|36496.1|36346.1|36511.6|36361.6|36515.5|36365.5|36484.8|36334.8|23
1624036500000|2021-06-18 17:15:00|36507.7|36357.7|36500.2|36350.2|36509.8|36359.8|36498.9|36348.9|19
1624036510000|2021-06-18 17:15:10|36499.3|36349.3|36502.6|36352.6|36507.6|36357.6|36498.1|36348.1|24
1624036520000|2021-06-18 17:15:20|36503.1|36353.1|36493.8|36343.8|36504.3|36354.3|36492.5|36342.5|13
1624036530000|2021-06-18 17:15:30|36493.5|36343.5|36477.5|36327.5|36493.8|36343.8|36477.2|36327.2|24
1624036540000|2021-06-18 17:15:40|36476.8|36326.8|36479.8|36329.8|36479.8|36329.8|36475.4|36325.4|12
1624036550000|2021-06-18 17:15:50|36478.9|36328.9|36464.7|36314.7|36479|36329|36463.1|36313.1|14
1624036560000|2021-06-18 17:16:00|36464.3|36314.3|36453.9|36303.9|36464.4|36314.4|36453.9|36303.9|22
1624036570000|2021-06-18 17:16:10|36455.3|36305.3|36480.8|36330.8|36484.8|36334.8|36455.2|36305.2|24
1624036580000|2021-06-18 17:16:20|36479.4|36329.4|36483|36333|36483|36333|36473|36323|26
1624036590000|2021-06-18 17:16:30|36483.2|36333.2|36480|36330|36486|36336|36479.6|36329.6|24
1624036600000|2021-06-18 17:16:40|36479.9|36329.9|36469.9|36319.9|36480.1|36330.1|36468.4|36318.4|28
1624036610000|2021-06-18 17:16:50|36469.6|36319.6|36462.4|36312.4|36470.3|36320.3|36459.4|36309.4|27
1624036620000|2021-06-18 17:17:00|36461.6|36311.6|36456.4|36306.4|36461.9|36311.9|36453.5|36303.5|25
1624036630000|2021-06-18 17:17:10|36455.7|36305.7|36462.1|36312.1|36462.7|36312.7|36450.9|36300.9|26
1624036640000|2021-06-18 17:17:20|36460.8|36310.8|36482.1|36332.1|36482.3|36332.3|36459.3|36309.3|22
1624036650000|2021-06-18 17:17:30|36487.3|36337.3|36480.5|36330.5|36487.5|36337.5|36476.8|36326.8|27
1624036660000|2021-06-18 17:17:40|36477.9|36327.9|36465.4|36315.4|36481.7|36331.7|36464.5|36314.5|25
1624036670000|2021-06-18 17:17:50|36465|36315|36465.2|36315.2|36480.1|36330.1|36462.4|36312.4|25
1624036680000|2021-06-18 17:18:00|36473.5|36323.5|36480.7|36330.7|36482.6|36332.6|36473.5|36323.5|19
1624036690000|2021-06-18 17:18:10|36479.9|36329.9|36495.6|36345.6|36496.9|36346.9|36479.9|36329.9|20
1624036700000|2021-06-18 17:18:20|36496.5|36346.5|36503.6|36353.6|36503.6|36353.6|36496.5|36346.5|22
1624036710000|2021-06-18 17:18:30|36504.4|36354.4|36510.8|36360.8|36513.7|36363.7|36504.4|36354.4|15
1624036720000|2021-06-18 17:18:40|36511.2|36361.2|36500.8|36350.8|36512.4|36362.4|36499.1|36349.1|17
1624036730000|2021-06-18 17:18:50|36499.7|36349.7|36504.7|36354.7|36504.7|36354.7|36494.1|36344.1|22
1624036740000|2021-06-18 17:19:00|36505.1|36355.1|36496.6|36346.6|36505.5|36355.5|36495.9|36345.9|25
1624036750000|2021-06-18 17:19:10|36496.2|36346.2|36488.5|36338.5|36497.8|36347.8|36487.1|36337.1|13
1624036760000|2021-06-18 17:19:20|36490|36340|36491.5|36341.5|36492.4|36342.4|36488.8|36338.8|16
1624036770000|2021-06-18 17:19:30|36492.2|36342.2|36492.7|36342.7|36494|36344|36489.6|36339.6|25
1624036780000|2021-06-18 17:19:40|36494.4|36344.4|36497.6|36347.6|36499.2|36349.2|36494.4|36344.4|18
1624036790000|2021-06-18 17:19:50|36498.1|36348.1|36491.5|36341.5|36499.1|36349.1|36489.1|36339.1|25
1624036800000|2021-06-18 17:20:00|36492.5|36342.5|36493.1|36343.1|36497.2|36347.2|36488.4|36338.4|28
1624036810000|2021-06-18 17:20:10|36497.3|36347.3|36512.3|36362.3|36513.1|36363.1|36497.3|36347.3|23
1624036820000|2021-06-18 17:20:20|36513|36363|36521.8|36371.8|36522.7|36372.7|36512.3|36362.3|16
1624036830000|2021-06-18 17:20:30|36521.5|36371.5|36517.9|36367.9|36523|36373|36515.5|36365.5|24
1624036840000|2021-06-18 17:20:40|36519.2|36369.2|36531.1|36381.1|36532.2|36382.2|36517.5|36367.5|26
1624036850000|2021-06-18 17:20:50|36530.8|36380.8|36534.8|36384.8|36536.7|36386.7|36530.8|36380.8|23
1624036860000|2021-06-18 17:21:00|36535.6|36385.6|36518.5|36368.5|36535.6|36385.6|36514.5|36364.5|23
1624036870000|2021-06-18 17:21:10|36518.6|36368.6|36518.1|36368.1|36518.9|36368.9|36513.4|36363.4|16
1624036880000|2021-06-18 17:21:20|36518.6|36368.6|36518.9|36368.9|36518.9|36368.9|36518.6|36368.6|3
1624036890000|2021-06-18 17:21:30|36519|36369|36529.5|36379.5|36531|36381|36519|36369|16
1624036900000|2021-06-18 17:21:40|36535.4|36385.4|36541|36391|36544.6|36394.6|36535.3|36385.3|24
1624036910000|2021-06-18 17:21:50|36539.3|36389.3|36546|36396|36550|36400|36538.2|36388.2|24
1624036920000|2021-06-18 17:22:00|36547|36397|36550.1|36400.1|36550.1|36400.1|36544.9|36394.9|22
1624036930000|2021-06-18 17:22:10|36550.4|36400.4|36555.7|36405.7|36558.4|36408.4|36550.4|36400.4|16
1624036940000|2021-06-18 17:22:20|36555.8|36405.8|36543.8|36393.8|36555.8|36405.8|36543.8|36393.8|18
1624036950000|2021-06-18 17:22:30|36543.7|36393.7|36524.6|36374.6|36554.1|36404.1|36523|36373|27
1624036960000|2021-06-18 17:22:40|36528.2|36378.2|36511.9|36361.9|36531.3|36381.3|36511.9|36361.9|25
1624036970000|2021-06-18 17:22:50|36512.8|36362.8|36518.8|36368.8|36519.2|36369.2|36509.9|36359.9|17
1624036980000|2021-06-18 17:23:00|36519.2|36369.2|36517.8|36367.8|36520.4|36370.4|36517.5|36367.5|25
1624036990000|2021-06-18 17:23:10|36517.6|36367.6|36511.6|36361.6|36519.3|36369.3|36511.3|36361.3|10
1624037000000|2021-06-18 17:23:20|36511.7|36361.7|36501.2|36351.2|36512|36362|36498|36348|27
1624037010000|2021-06-18 17:23:30|36501|36351|36493.3|36343.3|36501|36351|36485.7|36335.7|22
1624037020000|2021-06-18 17:23:40|36494.5|36344.5|36488.6|36338.6|36494.6|36344.6|36488.6|36338.6|27
1624037030000|2021-06-18 17:23:50|36486.9|36336.9|36487.9|36337.9|36489.2|36339.2|36485.4|36335.4|24
1624037040000|2021-06-18 17:24:00|36487.6|36337.6|36491|36341|36491.6|36341.6|36487|36337|25
1624037050000|2021-06-18 17:24:10|36494.6|36344.6|36498.4|36348.4|36499.1|36349.1|36494.6|36344.6|16
1624037060000|2021-06-18 17:24:20|36498.8|36348.8|36496|36346|36498.8|36348.8|36495.9|36345.9|18
1624037070000|2021-06-18 17:24:30|36495.8|36345.8|36509.7|36359.7|36513.1|36363.1|36495.8|36345.8|20
1624037080000|2021-06-18 17:24:40|36509|36359|36497|36347|36509.4|36359.4|36496.9|36346.9|22
1624037090000|2021-06-18 17:24:50|36494.3|36344.3|36492|36342|36494.3|36344.3|36491.1|36341.1|23
1624037100000|2021-06-18 17:25:00|36492.3|36342.3|36503.5|36353.5|36504.9|36354.9|36492|36342|27
1624037110000|2021-06-18 17:25:10|36501.5|36351.5|36523|36373|36524.8|36374.8|36501.5|36351.5|25
1624037120000|2021-06-18 17:25:20|36522.2|36372.2|36530.6|36380.6|36530.7|36380.7|36519.5|36369.5|19
1624037130000|2021-06-18 17:25:30|36528.7|36378.7|36526.9|36376.9|36532.5|36382.5|36526.9|36376.9|7
1624037140000|2021-06-18 17:25:40|36525.8|36375.8|36526.6|36376.6|36526.6|36376.6|36521.6|36371.6|22
1624037150000|2021-06-18 17:25:50|36529.1|36379.1|36536.1|36386.1|36545.5|36395.5|36529.1|36379.1|28
1624037160000|2021-06-18 17:26:00|36533.9|36383.9|36545.5|36395.5|36546.6|36396.6|36529.6|36379.6|22
1624037170000|2021-06-18 17:26:10|36545.6|36395.6|36546|36396|36547.2|36397.2|36544.3|36394.3|18
1624037180000|2021-06-18 17:26:20|36546.3|36396.3|36547.9|36397.9|36547.9|36397.9|36544|36394|28
1624037190000|2021-06-18 17:26:30|36548.3|36398.3|36556|36406|36559.2|36409.2|36548.3|36398.3|22
1624037200000|2021-06-18 17:26:40|36557.4|36407.4|36543.5|36393.5|36557.4|36407.4|36542.3|36392.3|22
1624037210000|2021-06-18 17:26:50|36541.5|36391.5|36533.1|36383.1|36541.5|36391.5|36533.1|36383.1|21
1624037220000|2021-06-18 17:27:00|36527.2|36377.2|36528.8|36378.8|36531.1|36381.1|36523.1|36373.1|26
1624037230000|2021-06-18 17:27:10|36526.1|36376.1|36513.5|36363.5|36535.2|36385.2|36513.5|36363.5|21
1624037240000|2021-06-18 17:27:20|36512|36362|36502.3|36352.3|36513.2|36363.2|36500.8|36350.8|29
1624037250000|2021-06-18 17:27:30|36502.2|36352.2|36516.2|36366.2|36517.3|36367.3|36499.4|36349.4|27
1624037260000|2021-06-18 17:27:40|36517.5|36367.5|36507.5|36357.5|36518.9|36368.9|36499.7|36349.7|22
1624037270000|2021-06-18 17:27:50|36508.3|36358.3|36500.4|36350.4|36508.4|36358.4|36498.8|36348.8|25
1624037280000|2021-06-18 17:28:00|36500.9|36350.9|36498.7|36348.7|36504|36354|36497.7|36347.7|28
1624037290000|2021-06-18 17:28:10|36499.1|36349.1|36510.1|36360.1|36512|36362|36499.1|36349.1|28
1624037300000|2021-06-18 17:28:20|36510.2|36360.2|36500.4|36350.4|36511.8|36361.8|36500.1|36350.1|27
1624037310000|2021-06-18 17:28:30|36500.5|36350.5|36504|36354|36505.8|36355.8|36500.5|36350.5|27
1624037320000|2021-06-18 17:28:40|36504.8|36354.8|36519.5|36369.5|36519.5|36369.5|36504.8|36354.8|26
1624037330000|2021-06-18 17:28:50|36519.6|36369.6|36529.7|36379.7|36529.7|36379.7|36518|36368|21
1624037340000|2021-06-18 17:29:00|36529.3|36379.3|36522.5|36372.5|36530.7|36380.7|36521.8|36371.8|12
1624037350000|2021-06-18 17:29:10|36522.2|36372.2|36512.7|36362.7|36522.2|36372.2|36511.8|36361.8|25
1624037360000|2021-06-18 17:29:20|36511.9|36361.9|36509.9|36359.9|36512.9|36362.9|36508.9|36358.9|25
1624037370000|2021-06-18 17:29:30|36509.8|36359.8|36524.8|36374.8|36524.8|36374.8|36509.8|36359.8|20
1624037380000|2021-06-18 17:29:40|36525|36375|36520.3|36370.3|36525.3|36375.3|36520.3|36370.3|19
1624037390000|2021-06-18 17:29:50|36519.8|36369.8|36504.3|36354.3|36519.8|36369.8|36504.3|36354.3|25
1624037400000|2021-06-18 17:30:00|36505.8|36355.8|36498.3|36348.3|36505.8|36355.8|36496.7|36346.7|25
1624037410000|2021-06-18 17:30:10|36499|36349|36503.4|36353.4|36503.4|36353.4|36497.9|36347.9|15
1624037420000|2021-06-18 17:30:20|36503.1|36353.1|36513.7|36363.7|36513.7|36363.7|36503.1|36353.1|18
1624037430000|2021-06-18 17:30:30|36513.8|36363.8|36530.7|36380.7|36533.1|36383.1|36513.8|36363.8|22
1624037440000|2021-06-18 17:30:40|36530.6|36380.6|36529.4|36379.4|36530.7|36380.7|36526.9|36376.9|19
1624037450000|2021-06-18 17:30:50|36529.3|36379.3|36534.6|36384.6|36534.6|36384.6|36529.3|36379.3|12
1624037460000|2021-06-18 17:31:00|36538|36388|36545.2|36395.2|36551.5|36401.5|36538|36388|24
1624037470000|2021-06-18 17:31:10|36545.5|36395.5|36545.5|36395.5|36545.9|36395.9|36544.8|36394.8|20
1624037480000|2021-06-18 17:31:20|36546.8|36396.8|36546.8|36396.8|36548.3|36398.3|36544.7|36394.7|15
1624037490000|2021-06-18 17:31:30|36549.5|36399.5|36550.1|36400.1|36553.4|36403.4|36547.1|36397.1|24
1624037500000|2021-06-18 17:31:40|36549.9|36399.9|36550.1|36400.1|36552.4|36402.4|36549.3|36399.3|23
1624037510000|2021-06-18 17:31:50|36550.3|36400.3|36559.9|36409.9|36560.8|36410.8|36550.3|36400.3|12
1624037520000|2021-06-18 17:32:00|36560.8|36410.8|36564|36414|36564|36414|36560.7|36410.7|19
1624037530000|2021-06-18 17:32:10|36563.8|36413.8|36556.8|36406.8|36564|36414|36556.8|36406.8|22
1624037540000|2021-06-18 17:32:20|36549.6|36399.6|36531.5|36381.5|36549.6|36399.6|36531.1|36381.1|19
1624037550000|2021-06-18 17:32:30|36530.6|36380.6|36520.7|36370.7|36530.6|36380.6|36519.7|36369.7|22
1624037560000|2021-06-18 17:32:40|36520.8|36370.8|36521.2|36371.2|36521.2|36371.2|36519.7|36369.7|8
1624037570000|2021-06-18 17:32:50|36523.2|36373.2|36525.2|36375.2|36527.7|36377.7|36523.2|36373.2|14
1624037580000|2021-06-18 17:33:00|36523.2|36373.2|36531|36381|36531|36381|36523.2|36373.2|12
1624037590000|2021-06-18 17:33:10|36530.5|36380.5|36517.5|36367.5|36530.5|36380.5|36517.5|36367.5|26
1624037600000|2021-06-18 17:33:20|36517.7|36367.7|36519.5|36369.5|36521.5|36371.5|36517.7|36367.7|10
1624037610000|2021-06-18 17:33:30|36517.5|36367.5|36503.3|36353.3|36517.5|36367.5|36500|36350|21
1624037620000|2021-06-18 17:33:40|36503.8|36353.8|36497.1|36347.1|36504.8|36354.8|36497|36347|20
1624037630000|2021-06-18 17:33:50|36499.9|36349.9|36497.7|36347.7|36499.9|36349.9|36496.3|36346.3|23
1624037640000|2021-06-18 17:34:00|36496.7|36346.7|36495.4|36345.4|36496.7|36346.7|36494.1|36344.1|20
1624037650000|2021-06-18 17:34:10|36496.1|36346.1|36503|36353|36505.9|36355.9|36493.9|36343.9|23
1624037660000|2021-06-18 17:34:20|36502.8|36352.8|36496.5|36346.5|36502.9|36352.9|36493|36343|26
1624037670000|2021-06-18 17:34:30|36492.6|36342.6|36492.3|36342.3|36494.6|36344.6|36492.3|36342.3|10
1624037680000|2021-06-18 17:34:40|36492|36342|36492.6|36342.6|36495.6|36345.6|36491.7|36341.7|12
1624037690000|2021-06-18 17:34:50|36487.9|36337.9|36472.8|36322.8|36490.4|36340.4|36472.8|36322.8|22
1624037700000|2021-06-18 17:35:00|36472.5|36322.5|36473.9|36323.9|36473.9|36323.9|36471.2|36321.2|5
1624037710000|2021-06-18 17:35:10|36471.3|36321.3|36463|36313|36473.9|36323.9|36463|36313|15
1624037720000|2021-06-18 17:35:20|36462.8|36312.8|36442.8|36292.8|36462.8|36312.8|36426.6|36276.6|21
1624037730000|2021-06-18 17:35:30|36447.1|36297.1|36436.5|36286.5|36454.1|36304.1|36436.3|36286.3|28
1624037740000|2021-06-18 17:35:40|36436.9|36286.9|36436.1|36286.1|36439.3|36289.3|36434.8|36284.8|23
1624037750000|2021-06-18 17:35:50|36436.2|36286.2|36436.7|36286.7|36443.6|36293.6|36435.2|36285.2|25
1624037760000|2021-06-18 17:36:00|36435.2|36285.2|36433.4|36283.4|36437.8|36287.8|36428.9|36278.9|25
1624037770000|2021-06-18 17:36:10|36432.5|36282.5|36423.2|36273.2|36436.9|36286.9|36422.5|36272.5|16
1624037780000|2021-06-18 17:36:20|36423.8|36273.8|36420.9|36270.9|36432.8|36282.8|36420.7|36270.7|26
1624037790000|2021-06-18 17:36:30|36421.4|36271.4|36387.1|36237.1|36421.5|36271.5|36384.3|36234.3|26
1624037800000|2021-06-18 17:36:40|36387.4|36237.4|36392.1|36242.1|36392.1|36242.1|36367.3|36217.3|26
1624037810000|2021-06-18 17:36:50|36391.1|36241.1|36381.5|36231.5|36391.6|36241.6|36377.8|36227.8|20
1624037820000|2021-06-18 17:37:00|36380.9|36230.9|36367.9|36217.9|36385.1|36235.1|36367.9|36217.9|22
1624037830000|2021-06-18 17:37:10|36365.9|36215.9|36367.3|36217.3|36367.3|36217.3|36359.2|36209.2|19
1624037840000|2021-06-18 17:37:20|36370.4|36220.4|36364.3|36214.3|36374.1|36224.1|36363.5|36213.5|24
1624037850000|2021-06-18 17:37:30|36364.2|36214.2|36359.7|36209.7|36377.3|36227.3|36349.8|36199.8|29
1624037860000|2021-06-18 17:37:40|36366.3|36216.3|36349.4|36199.4|36372.7|36222.7|36349.4|36199.4|26
1624037870000|2021-06-18 17:37:50|36347.2|36197.2|36329.9|36179.9|36351.2|36201.2|36329.9|36179.9|28
1624037880000|2021-06-18 17:38:00|36332.2|36182.2|36351.1|36201.1|36357|36207|36332.2|36182.2|26
1624037890000|2021-06-18 17:38:10|36351.8|36201.8|36366.3|36216.3|36368.6|36218.6|36351.3|36201.3|23
1624037900000|2021-06-18 17:38:20|36359.5|36209.5|36357.2|36207.2|36365.5|36215.5|36354.2|36204.2|21
1624037910000|2021-06-18 17:38:30|36356.8|36206.8|36349.3|36199.3|36357.2|36207.2|36343.7|36193.7|23
1624037920000|2021-06-18 17:38:40|36348.7|36198.7|36352.1|36202.1|36352.4|36202.4|36347|36197|19
1624037930000|2021-06-18 17:38:50|36352.3|36202.3|36342.9|36192.9|36353.2|36203.2|36342.1|36192.1|24
1624037940000|2021-06-18 17:39:00|36344.7|36194.7|36345.6|36195.6|36349.6|36199.6|36336.8|36186.8|20
1624037950000|2021-06-18 17:39:10|36345.2|36195.2|36351.3|36201.3|36357.2|36207.2|36342.7|36192.7|23
1624037960000|2021-06-18 17:39:20|36350.2|36200.2|36355.6|36205.6|36357|36207|36350.2|36200.2|15
1624037970000|2021-06-18 17:39:30|36357.9|36207.9|36360.5|36210.5|36384.3|36234.3|36357.9|36207.9|22
1624037980000|2021-06-18 17:39:40|36360.2|36210.2|36350.4|36200.4|36363.6|36213.6|36350.4|36200.4|21
1624037990000|2021-06-18 17:39:50|36349.3|36199.3|36354.4|36204.4|36357.7|36207.7|36349.1|36199.1|18
1624038000000|2021-06-18 17:40:00|36351.4|36201.4|36355.7|36205.7|36356.7|36206.7|36349.4|36199.4|18
1624038010000|2021-06-18 17:40:10|36362.2|36212.2|36372.9|36222.9|36373.8|36223.8|36362.2|36212.2|22
1624038020000|2021-06-18 17:40:20|36372.5|36222.5|36360.9|36210.9|36376.8|36226.8|36352.3|36202.3|27
1624038030000|2021-06-18 17:40:30|36357.5|36207.5|36368.8|36218.8|36370.4|36220.4|36351.5|36201.5|23
1624038040000|2021-06-18 17:40:40|36368.1|36218.1|36355.1|36205.1|36368.1|36218.1|36350.9|36200.9|25
1624038050000|2021-06-18 17:40:50|36355|36205|36359.8|36209.8|36359.8|36209.8|36353.9|36203.9|21
1624038060000|2021-06-18 17:41:00|36360|36210|36332.3|36182.3|36360|36210|36331.6|36181.6|27
1624038070000|2021-06-18 17:41:10|36332.5|36182.5|36327|36177|36341.7|36191.7|36327|36177|25
1624038080000|2021-06-18 17:41:20|36322.7|36172.7|36333.4|36183.4|36333.7|36183.7|36322.7|36172.7|17
1624038090000|2021-06-18 17:41:30|36332.8|36182.8|36328.7|36178.7|36332.8|36182.8|36323.8|36173.8|18
1624038100000|2021-06-18 17:41:40|36328.6|36178.6|36325.1|36175.1|36328.6|36178.6|36322.5|36172.5|20
1624038110000|2021-06-18 17:41:50|36324.6|36174.6|36321.3|36171.3|36324.6|36174.6|36321.2|36171.2|13
1624038120000|2021-06-18 17:42:00|36319.8|36169.8|36318.4|36168.4|36325.4|36175.4|36303.1|36153.1|28
1624038130000|2021-06-18 17:42:10|36321|36171|36327.7|36177.7|36328.6|36178.6|36317.1|36167.1|24
1624038140000|2021-06-18 17:42:20|36327.2|36177.2|36329.4|36179.4|36329.4|36179.4|36325|36175|22
1624038150000|2021-06-18 17:42:30|36330.8|36180.8|36339.6|36189.6|36342.1|36192.1|36330.8|36180.8|19
1624038160000|2021-06-18 17:42:40|36339.9|36189.9|36365.4|36215.4|36365.4|36215.4|36336.9|36186.9|20
1624038170000|2021-06-18 17:42:50|36362.4|36212.4|36351.4|36201.4|36362.4|36212.4|36347.7|36197.7|26
1624038180000|2021-06-18 17:43:00|36351.2|36201.2|36373|36223|36373.8|36223.8|36351.1|36201.1|20
1624038190000|2021-06-18 17:43:10|36372.7|36222.7|36378.3|36228.3|36378.3|36228.3|36371.8|36221.8|24
1624038200000|2021-06-18 17:43:20|36378.9|36228.9|36399.9|36249.9|36412.6|36262.6|36378.9|36228.9|26
1624038210000|2021-06-18 17:43:30|36400|36250|36432.3|36282.3|36432.3|36282.3|36395.1|36245.1|26
1624038220000|2021-06-18 17:43:40|36430.5|36280.5|36406.2|36256.2|36431.2|36281.2|36406.2|36256.2|25
1624038230000|2021-06-18 17:43:50|36407.1|36257.1|36418.5|36268.5|36419.6|36269.6|36404.9|36254.9|23
1624038240000|2021-06-18 17:44:00|36418.2|36268.2|36413.3|36263.3|36418.7|36268.7|36413.3|36263.3|22
1624038250000|2021-06-18 17:44:10|36413.1|36263.1|36403.5|36253.5|36413.1|36263.1|36402.5|36252.5|22
1624038260000|2021-06-18 17:44:20|36403.4|36253.4|36409.6|36259.6|36410.1|36260.1|36403|36253|12
1624038270000|2021-06-18 17:44:30|36410.2|36260.2|36418.3|36268.3|36419.2|36269.2|36409.6|36259.6|18
1624038280000|2021-06-18 17:44:40|36418.9|36268.9|36418.4|36268.4|36421.6|36271.6|36416|36266|24
1624038290000|2021-06-18 17:44:50|36418.6|36268.6|36413.6|36263.6|36418.6|36268.6|36412.3|36262.3|23
1624038300000|2021-06-18 17:45:00|36412.1|36262.1|36431.3|36281.3|36431.7|36281.7|36412.1|36262.1|26
1624038310000|2021-06-18 17:45:10|36431.2|36281.2|36451.6|36301.6|36452.9|36302.9|36430.5|36280.5|23
1624038320000|2021-06-18 17:45:20|36441.2|36291.2|36455|36305|36455.4|36305.4|36440.1|36290.1|24
1624038330000|2021-06-18 17:45:30|36456.3|36306.3|36472.6|36322.6|36474.4|36324.4|36456.3|36306.3|26
1624038340000|2021-06-18 17:45:40|36474.1|36324.1|36486.3|36336.3|36493.5|36343.5|36474.1|36324.1|27
1624038350000|2021-06-18 17:45:50|36485|36335|36475.7|36325.7|36485|36335|36473|36323|24
1624038360000|2021-06-18 17:46:00|36475.9|36325.9|36474|36324|36475.9|36325.9|36473.3|36323.3|18
1624038370000|2021-06-18 17:46:10|36474.1|36324.1|36474.1|36324.1|36474.1|36324.1|36466.3|36316.3|17
1624038380000|2021-06-18 17:46:20|36474.5|36324.5|36481.4|36331.4|36482|36332|36474.5|36324.5|17
1624038390000|2021-06-18 17:46:30|36483.3|36333.3|36504.2|36354.2|36505.1|36355.1|36483.3|36333.3|21
1624038400000|2021-06-18 17:46:40|36504.1|36354.1|36483.8|36333.8|36504.2|36354.2|36482.5|36332.5|25
1624038410000|2021-06-18 17:46:50|36483.9|36333.9|36494.9|36344.9|36496.1|36346.1|36483.9|36333.9|24
1624038420000|2021-06-18 17:47:00|36497.2|36347.2|36508.4|36358.4|36508.4|36358.4|36494.5|36344.5|25
1624038430000|2021-06-18 17:47:10|36509.6|36359.6|36511|36361|36512.7|36362.7|36507.8|36357.8|24
1624038440000|2021-06-18 17:47:20|36510.2|36360.2|36509.1|36359.1|36513|36363|36508.1|36358.1|22
1624038450000|2021-06-18 17:47:30|36508.9|36358.9|36499.9|36349.9|36509.8|36359.8|36499.9|36349.9|22
1624038460000|2021-06-18 17:47:40|36500|36350|36486.7|36336.7|36500.6|36350.6|36486.7|36336.7|28
1624038470000|2021-06-18 17:47:50|36488.1|36338.1|36480.5|36330.5|36489.7|36339.7|36480.4|36330.4|23
1624038480000|2021-06-18 17:48:00|36480.8|36330.8|36488.5|36338.5|36490.1|36340.1|36480.3|36330.3|21
1624038490000|2021-06-18 17:48:10|36488.4|36338.4|36491.3|36341.3|36492.3|36342.3|36487.3|36337.3|25
1624038500000|2021-06-18 17:48:20|36491.7|36341.7|36480|36330|36492.1|36342.1|36479|36329|25
1624038510000|2021-06-18 17:48:30|36479.3|36329.3|36475.1|36325.1|36480.4|36330.4|36471.9|36321.9|25
1624038520000|2021-06-18 17:48:40|36474.3|36324.3|36459.2|36309.2|36475|36325|36457.5|36307.5|27
1624038530000|2021-06-18 17:48:50|36459|36309|36455.3|36305.3|36460|36310|36445.7|36295.7|29
1624038540000|2021-06-18 17:49:00|36456.4|36306.4|36455.8|36305.8|36456.4|36306.4|36448.5|36298.5|26
1624038550000|2021-06-18 17:49:10|36456.3|36306.3|36467.1|36317.1|36467.3|36317.3|36456.3|36306.3|14
1624038560000|2021-06-18 17:49:20|36467.6|36317.6|36465.3|36315.3|36472.9|36322.9|36464|36314|25
1624038570000|2021-06-18 17:49:30|36466.3|36316.3|36467.3|36317.3|36468.5|36318.5|36466.2|36316.2|16
1624038580000|2021-06-18 17:49:40|36466.9|36316.9|36468|36318|36468.4|36318.4|36466.6|36316.6|9
1624038590000|2021-06-18 17:49:50|36468.5|36318.5|36466.8|36316.8|36468.7|36318.7|36466|36316|21
1624038600000|2021-06-18 17:50:00|36466.7|36316.7|36474.3|36324.3|36474.3|36324.3|36465.8|36315.8|11
1624038610000|2021-06-18 17:50:10|36474.8|36324.8|36474.5|36324.5|36475.8|36325.8|36474.2|36324.2|9
1624038620000|2021-06-18 17:50:20|36476.1|36326.1|36472.3|36322.3|36476.3|36326.3|36472.3|36322.3|17
1624038630000|2021-06-18 17:50:30|36471.5|36321.5|36456.9|36306.9|36471.5|36321.5|36456.9|36306.9|23
1624038640000|2021-06-18 17:50:40|36457.9|36307.9|36457.3|36307.3|36458.6|36308.6|36453.6|36303.6|20
1624038650000|2021-06-18 17:50:50|36463.6|36313.6|36464.7|36314.7|36465.7|36315.7|36462.8|36312.8|22
1624038660000|2021-06-18 17:51:00|36464.6|36314.6|36451|36301|36465.3|36315.3|36449|36299|25
1624038670000|2021-06-18 17:51:10|36450.4|36300.4|36447.8|36297.8|36450.6|36300.6|36445.6|36295.6|20
1624038680000|2021-06-18 17:51:20|36449.1|36299.1|36449.8|36299.8|36453|36303|36447.2|36297.2|17
1624038690000|2021-06-18 17:51:30|36449.9|36299.9|36446.5|36296.5|36453.3|36303.3|36443.9|36293.9|25
1624038700000|2021-06-18 17:51:40|36447.1|36297.1|36433.8|36283.8|36447.1|36297.1|36433.8|36283.8|17
1624038710000|2021-06-18 17:51:50|36433.2|36283.2|36428.2|36278.2|36438|36288|36428.2|36278.2|21
1624038720000|2021-06-18 17:52:00|36428.6|36278.6|36428.2|36278.2|36431.9|36281.9|36422.6|36272.6|23
1624038730000|2021-06-18 17:52:10|36428.1|36278.1|36429.1|36279.1|36429.6|36279.6|36427.8|36277.8|18
1624038740000|2021-06-18 17:52:20|36429.2|36279.2|36428.1|36278.1|36432.2|36282.2|36428.1|36278.1|14
1624038750000|2021-06-18 17:52:30|36428.8|36278.8|36409.8|36259.8|36428.8|36278.8|36409.8|36259.8|21
1624038760000|2021-06-18 17:52:40|36404.4|36254.4|36398.2|36248.2|36405.3|36255.3|36396.1|36246.1|19
1624038770000|2021-06-18 17:52:50|36397.4|36247.4|36374.2|36224.2|36399.4|36249.4|36370.1|36220.1|22
1624038780000|2021-06-18 17:53:00|36375.6|36225.6|36380.4|36230.4|36380.4|36230.4|36371.6|36221.6|20
1624038790000|2021-06-18 17:53:10|36379.6|36229.6|36387.8|36237.8|36389.9|36239.9|36378.1|36228.1|23
1624038800000|2021-06-18 17:53:20|36386.4|36236.4|36397.9|36247.9|36400.8|36250.8|36386.4|36236.4|21
1624038810000|2021-06-18 17:53:30|36398.1|36248.1|36382.9|36232.9|36398.1|36248.1|36378.3|36228.3|25
1624038820000|2021-06-18 17:53:40|36382.4|36232.4|36379.3|36229.3|36387.8|36237.8|36378.5|36228.5|25
1624038830000|2021-06-18 17:53:50|36379.6|36229.6|36378.4|36228.4|36380.4|36230.4|36375.5|36225.5|22
1624038840000|2021-06-18 17:54:00|36379.3|36229.3|36391.6|36241.6|36393.9|36243.9|36379.3|36229.3|19
1624038850000|2021-06-18 17:54:10|36389.1|36239.1|36396.6|36246.6|36396.6|36246.6|36389|36239|11
1624038860000|2021-06-18 17:54:20|36396.8|36246.8|36404.1|36254.1|36410.6|36260.6|36396.8|36246.8|20
1624038870000|2021-06-18 17:54:30|36406.1|36256.1|36400.7|36250.7|36412.9|36262.9|36400.7|36250.7|20
1624038880000|2021-06-18 17:54:40|36400.6|36250.6|36400.3|36250.3|36401|36251|36400.2|36250.2|9
1624038890000|2021-06-18 17:54:50|36399.5|36249.5|36383|36233|36399.5|36249.5|36383|36233|13
1624038900000|2021-06-18 17:55:00|36383.2|36233.2|36380.7|36230.7|36384.2|36234.2|36377.3|36227.3|17
1624038910000|2021-06-18 17:55:10|36381.7|36231.7|36376.8|36226.8|36383.1|36233.1|36376.7|36226.7|13
1624038920000|2021-06-18 17:55:20|36376.3|36226.3|36371|36221|36381.8|36231.8|36371|36221|25
1624038930000|2021-06-18 17:55:30|36373.7|36223.7|36363.2|36213.2|36373.7|36223.7|36363.1|36213.1|15
1624038940000|2021-06-18 17:55:40|36361|36211|36367.9|36217.9|36373.6|36223.6|36361|36211|14
1624038950000|2021-06-18 17:55:50|36369.6|36219.6|36388.3|36238.3|36390.7|36240.7|36369.6|36219.6|20
1624038960000|2021-06-18 17:56:00|36387.8|36237.8|36402.8|36252.8|36404.3|36254.3|36387.7|36237.7|18
1624038970000|2021-06-18 17:56:10|36402.9|36252.9|36403.7|36253.7|36405.6|36255.6|36402.9|36252.9|7
1624038980000|2021-06-18 17:56:20|36403.4|36253.4|36403.4|36253.4|36405.3|36255.3|36390.9|36240.9|23
1624038990000|2021-06-18 17:56:30|36404.7|36254.7|36404.1|36254.1|36405.1|36255.1|36404|36254|12
1624039000000|2021-06-18 17:56:40|36404.2|36254.2|36417.3|36267.3|36418.5|36268.5|36404.2|36254.2|22
1624039010000|2021-06-18 17:56:50|36416.8|36266.8|36410.2|36260.2|36416.8|36266.8|36405.4|36255.4|19
1624039020000|2021-06-18 17:57:00|36409.4|36259.4|36393.8|36243.8|36409.4|36259.4|36389.9|36239.9|22
1624039030000|2021-06-18 17:57:10|36393.2|36243.2|36381|36231|36393.2|36243.2|36379.8|36229.8|25
1624039040000|2021-06-18 17:57:20|36380.8|36230.8|36376.7|36226.7|36381.2|36231.2|36376.6|36226.6|23
1624039050000|2021-06-18 17:57:30|36377.2|36227.2|36375.6|36225.6|36377.7|36227.7|36373.7|36223.7|24
1624039060000|2021-06-18 17:57:40|36375.7|36225.7|36364|36214|36377.4|36227.4|36364|36214|20
1624039070000|2021-06-18 17:57:50|36364.1|36214.1|36354.8|36204.8|36370|36220|36352.5|36202.5|25
1624039080000|2021-06-18 17:58:00|36354.5|36204.5|36343.6|36193.6|36355.1|36205.1|36339.6|36189.6|22
1624039090000|2021-06-18 17:58:10|36344.4|36194.4|36344.3|36194.3|36345.9|36195.9|36342.5|36192.5|14
1624039100000|2021-06-18 17:58:20|36344.6|36194.6|36343.4|36193.4|36345.5|36195.5|36338.8|36188.8|21
1624039110000|2021-06-18 17:58:30|36343.8|36193.8|36337.7|36187.7|36344.1|36194.1|36337.7|36187.7|23
1624039120000|2021-06-18 17:58:40|36337.1|36187.1|36338.4|36188.4|36340.8|36190.8|36337.1|36187.1|22
1624039130000|2021-06-18 17:58:50|36338.9|36188.9|36346.7|36196.7|36358.2|36208.2|36338.9|36188.9|27
1624039140000|2021-06-18 17:59:00|36346.6|36196.6|36332.9|36182.9|36346.6|36196.6|36330.7|36180.7|24
1624039150000|2021-06-18 17:59:10|36332.1|36182.1|36330.4|36180.4|36334.4|36184.4|36329.1|36179.1|25
1624039160000|2021-06-18 17:59:20|36331.1|36181.1|36328.8|36178.8|36333.2|36183.2|36324.4|36174.4|20
1624039170000|2021-06-18 17:59:30|36329.9|36179.9|36328.4|36178.4|36330.1|36180.1|36327.7|36177.7|20
1624039180000|2021-06-18 17:59:40|36325.7|36175.7|36324|36174|36330.4|36180.4|36324|36174|17
1624039190000|2021-06-18 17:59:50|36322.1|36172.1|36322.4|36172.4|36341.4|36191.4|36320.9|36170.9|29
1624039200000|2021-06-18 18:00:00|36318.2|36168.2|36296.5|36146.5|36318.2|36168.2|36290.7|36140.7|28
1624039210000|2021-06-18 18:00:10|36296.3|36146.3|36335.9|36185.9|36336.2|36186.2|36296.3|36146.3|27
1624039220000|2021-06-18 18:00:20|36335.5|36185.5|36329.6|36179.6|36336.2|36186.2|36327.8|36177.8|24
1624039230000|2021-06-18 18:00:30|36330|36180|36327.4|36177.4|36333|36183|36325.9|36175.9|24
1624039240000|2021-06-18 18:00:40|36334.6|36184.6|36326.7|36176.7|36334.6|36184.6|36326.7|36176.7|19
1624039250000|2021-06-18 18:00:50|36324.5|36174.5|36353.2|36203.2|36353.2|36203.2|36324.5|36174.5|21
1624039260000|2021-06-18 18:01:00|36349.6|36199.6|36385.9|36235.9|36385.9|36235.9|36349.6|36199.6|23
1624039270000|2021-06-18 18:01:10|36386.1|36236.1|36387.9|36237.9|36388.5|36238.5|36384.7|36234.7|14
1624039280000|2021-06-18 18:01:20|36388.1|36238.1|36393.3|36243.3|36403.8|36253.8|36387.7|36237.7|24
1624039290000|2021-06-18 18:01:30|36391.5|36241.5|36376.6|36226.6|36393.7|36243.7|36375.4|36225.4|22
1624039300000|2021-06-18 18:01:40|36375.1|36225.1|36366.5|36216.5|36389.6|36239.6|36366.5|36216.5|21
1624039310000|2021-06-18 18:01:50|36364.2|36214.2|36378.9|36228.9|36378.9|36228.9|36358.2|36208.2|26
1624039320000|2021-06-18 18:02:00|36378|36228|36395.1|36245.1|36395.1|36245.1|36378|36228|19
1624039330000|2021-06-18 18:02:10|36395.3|36245.3|36393|36243|36395.3|36245.3|36391.2|36241.2|10
1624039340000|2021-06-18 18:02:20|36392.5|36242.5|36409.7|36259.7|36409.7|36259.7|36392.5|36242.5|16
1624039350000|2021-06-18 18:02:30|36409.8|36259.8|36397|36247|36412.2|36262.2|36384.3|36234.3|22
1624039360000|2021-06-18 18:02:40|36397.2|36247.2|36417|36267|36417.7|36267.7|36397.2|36247.2|17
1624039370000|2021-06-18 18:02:50|36415.8|36265.8|36417|36267|36417|36267|36398.6|36248.6|26
1624039380000|2021-06-18 18:03:00|36417.4|36267.4|36412.9|36262.9|36418.1|36268.1|36409.4|36259.4|24
1624039390000|2021-06-18 18:03:10|36412.7|36262.7|36415.5|36265.5|36416.6|36266.6|36412.7|36262.7|24
1624039400000|2021-06-18 18:03:20|36418.3|36268.3|36432.3|36282.3|36434|36284|36418.3|36268.3|23
1624039410000|2021-06-18 18:03:30|36431.7|36281.7|36420.3|36270.3|36432.3|36282.3|36419.9|36269.9|18
1624039420000|2021-06-18 18:03:40|36419.8|36269.8|36424.2|36274.2|36424.7|36274.7|36415.9|36265.9|21
1624039430000|2021-06-18 18:03:50|36420.7|36270.7|36419.5|36269.5|36420.7|36270.7|36412.8|36262.8|17
1624039440000|2021-06-18 18:04:00|36420.2|36270.2|36401.9|36251.9|36422.9|36272.9|36401.9|36251.9|22
1624039450000|2021-06-18 18:04:10|36398.8|36248.8|36397.8|36247.8|36398.8|36248.8|36392.8|36242.8|12
1624039460000|2021-06-18 18:04:20|36397.3|36247.3|36398.5|36248.5|36400.5|36250.5|36397.2|36247.2|9
1624039470000|2021-06-18 18:04:30|36399|36249|36384.5|36234.5|36399|36249|36383.6|36233.6|19
1624039480000|2021-06-18 18:04:40|36383.9|36233.9|36406.5|36256.5|36406.5|36256.5|36383.9|36233.9|20
1624039490000|2021-06-18 18:04:50|36401.8|36251.8|36404.3|36254.3|36409.5|36259.5|36401.5|36251.5|20
1624039500000|2021-06-18 18:05:00|36406.5|36256.5|36394.7|36244.7|36406.5|36256.5|36388.6|36238.6|28
1624039510000|2021-06-18 18:05:10|36394|36244|36375.7|36225.7|36394|36244|36370.7|36220.7|19
1624039520000|2021-06-18 18:05:20|36376.1|36226.1|36386.7|36236.7|36386.8|36236.8|36375.2|36225.2|25
1624039530000|2021-06-18 18:05:30|36383.6|36233.6|36383.5|36233.5|36386.2|36236.2|36382.8|36232.8|12
1624039540000|2021-06-18 18:05:40|36384.5|36234.5|36416.3|36266.3|36416.3|36266.3|36384.5|36234.5|16
1624039550000|2021-06-18 18:05:50|36417.3|36267.3|36425.4|36275.4|36430.7|36280.7|36417.3|36267.3|24
1624039560000|2021-06-18 18:06:00|36428.2|36278.2|36412.5|36262.5|36430.4|36280.4|36410.1|36260.1|23
1624039570000|2021-06-18 18:06:10|36411.7|36261.7|36416.1|36266.1|36420.9|36270.9|36410.7|36260.7|14
1624039580000|2021-06-18 18:06:20|36417.5|36267.5|36421.2|36271.2|36421.2|36271.2|36415.8|36265.8|17
1624039590000|2021-06-18 18:06:30|36421.1|36271.1|36438|36288|36439.9|36289.9|36421.1|36271.1|20
1624039600000|2021-06-18 18:06:40|36438.8|36288.8|36436|36286|36438.8|36288.8|36433.4|36283.4|20
1624039610000|2021-06-18 18:06:50|36435.3|36285.3|36431.8|36281.8|36435.3|36285.3|36419|36269|19
1624039620000|2021-06-18 18:07:00|36433.2|36283.2|36429.3|36279.3|36433.2|36283.2|36424|36274|11
1624039630000|2021-06-18 18:07:10|36430|36280|36422.9|36272.9|36433.9|36283.9|36422.9|36272.9|17
1624039640000|2021-06-18 18:07:20|36425.3|36275.3|36419.7|36269.7|36431|36281|36418.6|36268.6|14
1624039650000|2021-06-18 18:07:30|36411.9|36261.9|36400.5|36250.5|36425.1|36275.1|36400.5|36250.5|25
1624039660000|2021-06-18 18:07:40|36394.3|36244.3|36383.7|36233.7|36394.3|36244.3|36380|36230|22
1624039670000|2021-06-18 18:07:50|36384.1|36234.1|36383.3|36233.3|36386.6|36236.6|36383.3|36233.3|22
1624039680000|2021-06-18 18:08:00|36383|36233|36377.3|36227.3|36383|36233|36373|36223|17
1624039690000|2021-06-18 18:08:10|36373.1|36223.1|36376.2|36226.2|36384|36234|36371.7|36221.7|23
1624039700000|2021-06-18 18:08:20|36374.2|36224.2|36376.6|36226.6|36378.1|36228.1|36372|36222|18
1624039710000|2021-06-18 18:08:30|36373|36223|36375.8|36225.8|36375.8|36225.8|36371.9|36221.9|15
1624039720000|2021-06-18 18:08:40|36375.2|36225.2|36382.6|36232.6|36382.6|36232.6|36375.2|36225.2|18
1624039730000|2021-06-18 18:08:50|36383.9|36233.9|36368.7|36218.7|36392|36242|36368.7|36218.7|27
1624039740000|2021-06-18 18:09:00|36367|36217|36364.2|36214.2|36371.1|36221.1|36362.4|36212.4|16
1624039750000|2021-06-18 18:09:10|36362.3|36212.3|36368.1|36218.1|36368.1|36218.1|36362.3|36212.3|17
1624039760000|2021-06-18 18:09:20|36367.8|36217.8|36373.9|36223.9|36373.9|36223.9|36366|36216|21
1624039770000|2021-06-18 18:09:30|36374|36224|36380.3|36230.3|36381.4|36231.4|36374|36224|18
1624039780000|2021-06-18 18:09:40|36381.4|36231.4|36381.6|36231.6|36381.6|36231.6|36380.3|36230.3|4
1624039790000|2021-06-18 18:09:50|36380.9|36230.9|36366.4|36216.4|36381.1|36231.1|36362.4|36212.4|21
1624039800000|2021-06-18 18:10:00|36364.9|36214.9|36357.8|36207.8|36367.5|36217.5|36357.8|36207.8|20
1624039810000|2021-06-18 18:10:10|36356.9|36206.9|36356.1|36206.1|36357.4|36207.4|36351.3|36201.3|22
1624039820000|2021-06-18 18:10:20|36357.7|36207.7|36352.3|36202.3|36357.7|36207.7|36350.9|36200.9|17
1624039830000|2021-06-18 18:10:30|36352.4|36202.4|36347.1|36197.1|36352.9|36202.9|36347.1|36197.1|9
1624039840000|2021-06-18 18:10:40|36347|36197|36351.8|36201.8|36351.8|36201.8|36347|36197|19
1624039850000|2021-06-18 18:10:50|36347.3|36197.3|36342.7|36192.7|36348.3|36198.3|36340.8|36190.8|21
1624039860000|2021-06-18 18:11:00|36338.8|36188.8|36319.1|36169.1|36344.8|36194.8|36315.2|36165.2|18
1624039870000|2021-06-18 18:11:10|36319.2|36169.2|36335.3|36185.3|36336.3|36186.3|36319.2|36169.2|22
1624039880000|2021-06-18 18:11:20|36330.5|36180.5|36323.1|36173.1|36336.2|36186.2|36321.1|36171.1|17
1624039890000|2021-06-18 18:11:30|36322.6|36172.6|36286.1|36136.1|36325|36175|36286.1|36136.1|26
1624039900000|2021-06-18 18:11:40|36286|36136|36263.7|36113.7|36286|36136|36262.5|36112.5|29
1624039910000|2021-06-18 18:11:50|36253.2|36103.2|36258.3|36108.3|36262.7|36112.7|36239|36089|22
1624039920000|2021-06-18 18:12:00|36259.2|36109.2|36271.7|36121.7|36274.4|36124.4|36259.2|36109.2|23
1624039930000|2021-06-18 18:12:10|36267|36117|36248|36098|36267.9|36117.9|36245.6|36095.6|25
1624039940000|2021-06-18 18:12:20|36248.1|36098.1|36238.8|36088.8|36249.9|36099.9|36238.5|36088.5|26
1624039950000|2021-06-18 18:12:30|36239.4|36089.4|36239.7|36089.7|36246.3|36096.3|36237.8|36087.8|13
1624039960000|2021-06-18 18:12:40|36240.3|36090.3|36236.3|36086.3|36250.2|36100.2|36236.3|36086.3|17
1624039970000|2021-06-18 18:12:50|36235.3|36085.3|36235.7|36085.7|36240.1|36090.1|36234.6|36084.6|20
1624039980000|2021-06-18 18:13:00|36235.2|36085.2|36256.8|36106.8|36258.9|36108.9|36235.2|36085.2|17
1624039990000|2021-06-18 18:13:10|36257.1|36107.1|36265.3|36115.3|36268.3|36118.3|36257.1|36107.1|24
1624040000000|2021-06-18 18:13:20|36265.9|36115.9|36236.7|36086.7|36268.1|36118.1|36236.7|36086.7|23
1624040010000|2021-06-18 18:13:30|36239.4|36089.4|36257.9|36107.9|36260.5|36110.5|36239.4|36089.4|17
1624040020000|2021-06-18 18:13:40|36255.6|36105.6|36257.8|36107.8|36259.4|36109.4|36255.5|36105.5|19
1624040030000|2021-06-18 18:13:50|36259.3|36109.3|36251.3|36101.3|36261.1|36111.1|36248.3|36098.3|22
1624040040000|2021-06-18 18:14:00|36251.8|36101.8|36248.4|36098.4|36256.9|36106.9|36240.6|36090.6|21
1624040050000|2021-06-18 18:14:10|36250.9|36100.9|36242.8|36092.8|36250.9|36100.9|36241.3|36091.3|24
1624040060000|2021-06-18 18:14:20|36243.5|36093.5|36234.3|36084.3|36243.5|36093.5|36233.5|36083.5|24
1624040070000|2021-06-18 18:14:30|36234.2|36084.2|36232.4|36082.4|36235.1|36085.1|36231.1|36081.1|15
1624040080000|2021-06-18 18:14:40|36230.9|36080.9|36234.4|36084.4|36237.8|36087.8|36230.9|36080.9|18
1624040090000|2021-06-18 18:14:50|36234.1|36084.1|36226.7|36076.7|36234.3|36084.3|36226.7|36076.7|20
1624040100000|2021-06-18 18:15:00|36225.5|36075.5|36239.9|36089.9|36242.3|36092.3|36225.4|36075.4|21
1624040110000|2021-06-18 18:15:10|36239.4|36089.4|36221.7|36071.7|36239.4|36089.4|36221.7|36071.7|27
1624040120000|2021-06-18 18:15:20|36220.8|36070.8|36215.7|36065.7|36220.8|36070.8|36193.6|36043.6|27
1624040130000|2021-06-18 18:15:30|36215.2|36065.2|36207.1|36057.1|36215.2|36065.2|36201.5|36051.5|28
1624040140000|2021-06-18 18:15:40|36208.1|36058.1|36223.9|36073.9|36223.9|36073.9|36207.7|36057.7|27
1624040150000|2021-06-18 18:15:50|36230.5|36080.5|36240.8|36090.8|36240.8|36090.8|36230.3|36080.3|20
1624040160000|2021-06-18 18:16:00|36241.9|36091.9|36247.4|36097.4|36247.7|36097.7|36236.1|36086.1|24
1624040170000|2021-06-18 18:16:10|36247.7|36097.7|36244.1|36094.1|36247.7|36097.7|36243.9|36093.9|22
1624040180000|2021-06-18 18:16:20|36244|36094|36245.2|36095.2|36245.6|36095.6|36241.1|36091.1|23
1624040190000|2021-06-18 18:16:30|36245|36095|36225.6|36075.6|36246.6|36096.6|36225.6|36075.6|24
1624040200000|2021-06-18 18:16:40|36212.3|36062.3|36244.1|36094.1|36245.3|36095.3|36212.3|36062.3|23
1624040210000|2021-06-18 18:16:50|36245.1|36095.1|36287.5|36137.5|36288.6|36138.6|36244.8|36094.8|23
1624040220000|2021-06-18 18:17:00|36288.9|36138.9|36311.6|36161.6|36311.6|36161.6|36286.9|36136.9|29
1624040230000|2021-06-18 18:17:10|36307.5|36157.5|36314.6|36164.6|36315|36165|36305.3|36155.3|23
1624040240000|2021-06-18 18:17:20|36314.3|36164.3|36336.4|36186.4|36336.4|36186.4|36310.7|36160.7|26
1624040250000|2021-06-18 18:17:30|36338.1|36188.1|36314.1|36164.1|36338.9|36188.9|36314.1|36164.1|24
1624040260000|2021-06-18 18:17:40|36316.1|36166.1|36310.6|36160.6|36320.7|36170.7|36310.5|36160.5|26
1624040270000|2021-06-18 18:17:50|36310.8|36160.8|36299.5|36149.5|36314.5|36164.5|36299.5|36149.5|24
1624040280000|2021-06-18 18:18:00|36300.9|36150.9|36314.8|36164.8|36325.5|36175.5|36299.5|36149.5|23
1624040290000|2021-06-18 18:18:10|36315.9|36165.9|36310.9|36160.9|36320.9|36170.9|36302.3|36152.3|26
1624040300000|2021-06-18 18:18:20|36311|36161|36306.2|36156.2|36312.3|36162.3|36302.6|36152.6|24
1624040310000|2021-06-18 18:18:30|36306.1|36156.1|36301.6|36151.6|36307.1|36157.1|36298.5|36148.5|27
1624040320000|2021-06-18 18:18:40|36301.4|36151.4|36307.2|36157.2|36307.2|36157.2|36301.4|36151.4|24
1624040330000|2021-06-18 18:18:50|36306.2|36156.2|36309|36159|36312.5|36162.5|36305.7|36155.7|24
1624040340000|2021-06-18 18:19:00|36310|36160|36269.3|36119.3|36313|36163|36269.3|36119.3|27
1624040350000|2021-06-18 18:19:10|36261.2|36111.2|36263.7|36113.7|36280.2|36130.2|36252.1|36102.1|26
1624040360000|2021-06-18 18:19:20|36264.2|36114.2|36261.8|36111.8|36268.1|36118.1|36261.8|36111.8|26
1624040370000|2021-06-18 18:19:30|36263.3|36113.3|36249.8|36099.8|36269.8|36119.8|36249.8|36099.8|26
1624040380000|2021-06-18 18:19:40|36248.9|36098.9|36259.5|36109.5|36259.5|36109.5|36248.3|36098.3|19
1624040390000|2021-06-18 18:19:50|36261.2|36111.2|36261.8|36111.8|36267.7|36117.7|36258.5|36108.5|22
1624040400000|2021-06-18 18:20:00|36262.3|36112.3|36264.9|36114.9|36264.9|36114.9|36250.6|36100.6|22
1624040410000|2021-06-18 18:20:10|36261.8|36111.8|36271.8|36121.8|36272|36122|36257.5|36107.5|23
1624040420000|2021-06-18 18:20:20|36271.6|36121.6|36272.9|36122.9|36277.5|36127.5|36271.6|36121.6|23
1624040430000|2021-06-18 18:20:30|36272.8|36122.8|36273.7|36123.7|36273.7|36123.7|36272.4|36122.4|8
1624040440000|2021-06-18 18:20:40|36274.1|36124.1|36266.8|36116.8|36275.5|36125.5|36266.8|36116.8|19
1624040450000|2021-06-18 18:20:50|36266.4|36116.4|36259.3|36109.3|36266.6|36116.6|36258.6|36108.6|25
1624040460000|2021-06-18 18:21:00|36256|36106|36260.8|36110.8|36261.9|36111.9|36244.4|36094.4|26
1624040470000|2021-06-18 18:21:10|36256.2|36106.2|36255.7|36105.7|36260.2|36110.2|36250.7|36100.7|19
1624040480000|2021-06-18 18:21:20|36256.7|36106.7|36254|36104|36256.7|36106.7|36252.6|36102.6|11
1624040490000|2021-06-18 18:21:30|36255.7|36105.7|36252.9|36102.9|36256.1|36106.1|36252.3|36102.3|19
1624040500000|2021-06-18 18:21:40|36253|36103|36247.9|36097.9|36253|36103|36247.3|36097.3|13
1624040510000|2021-06-18 18:21:50|36245.6|36095.6|36235|36085|36245.6|36095.6|36230.8|36080.8|18
1624040520000|2021-06-18 18:22:00|36238.8|36088.8|36233.3|36083.3|36238.8|36088.8|36191.5|36041.5|26
1624040530000|2021-06-18 18:22:10|36228.9|36078.9|36234.3|36084.3|36234.8|36084.8|36221.3|36071.3|24
1624040540000|2021-06-18 18:22:20|36236.9|36086.9|36214|36064|36237.4|36087.4|36214|36064|25
1624040550000|2021-06-18 18:22:30|36211.3|36061.3|36176.7|36026.7|36213.5|36063.5|36174|36024|29
1624040560000|2021-06-18 18:22:40|36181.9|36031.9|36193.2|36043.2|36197.9|36047.9|36181.9|36031.9|28
1624040570000|2021-06-18 18:22:50|36192.8|36042.8|36197.9|36047.9|36197.9|36047.9|36192.8|36042.8|21
1624040580000|2021-06-18 18:23:00|36198.4|36048.4|36213.6|36063.6|36229|36079|36198.4|36048.4|23
1624040590000|2021-06-18 18:23:10|36211.4|36061.4|36233.7|36083.7|36235.8|36085.8|36210.8|36060.8|23
1624040600000|2021-06-18 18:23:20|36232.3|36082.3|36232.8|36082.8|36235.8|36085.8|36232.3|36082.3|17
1624040610000|2021-06-18 18:23:30|36232|36082|36216.1|36066.1|36232|36082|36214.6|36064.6|16
1624040620000|2021-06-18 18:23:40|36215.8|36065.8|36225.6|36075.6|36225.6|36075.6|36212.4|36062.4|22
1624040630000|2021-06-18 18:23:50|36225.1|36075.1|36224.2|36074.2|36226.5|36076.5|36222.7|36072.7|23
1624040640000|2021-06-18 18:24:00|36224.3|36074.3|36224.5|36074.5|36225.2|36075.2|36224.1|36074.1|13
1624040650000|2021-06-18 18:24:10|36224.2|36074.2|36244.5|36094.5|36247.6|36097.6|36224.2|36074.2|24
1624040660000|2021-06-18 18:24:20|36243.8|36093.8|36221.2|36071.2|36243.8|36093.8|36221.2|36071.2|18
1624040670000|2021-06-18 18:24:30|36219.5|36069.5|36217.4|36067.4|36221.2|36071.2|36215.9|36065.9|18
1624040680000|2021-06-18 18:24:40|36221.5|36071.5|36225.9|36075.9|36227.4|36077.4|36219|36069|19
1624040690000|2021-06-18 18:24:50|36226.2|36076.2|36222.6|36072.6|36227.8|36077.8|36222.6|36072.6|12
1624040700000|2021-06-18 18:25:00|36223.6|36073.6|36226.8|36076.8|36226.8|36076.8|36217.9|36067.9|19
1624040710000|2021-06-18 18:25:10|36222.4|36072.4|36220.4|36070.4|36224.1|36074.1|36217.4|36067.4|14
1624040720000|2021-06-18 18:25:20|36213.7|36063.7|36223.3|36073.3|36223.8|36073.8|36213.7|36063.7|11
1624040730000|2021-06-18 18:25:30|36222.1|36072.1|36222.5|36072.5|36223.6|36073.6|36209.2|36059.2|18
1624040740000|2021-06-18 18:25:40|36221.6|36071.6|36228.5|36078.5|36229.5|36079.5|36221.6|36071.6|19
1624040750000|2021-06-18 18:25:50|36229.5|36079.5|36237.4|36087.4|36241.4|36091.4|36228.3|36078.3|17
1624040760000|2021-06-18 18:26:00|36241.4|36091.4|36236.9|36086.9|36241.4|36091.4|36236.8|36086.8|8
1624040770000|2021-06-18 18:26:10|36238.1|36088.1|36221.6|36071.6|36238.1|36088.1|36217.6|36067.6|12
1624040780000|2021-06-18 18:26:20|36221.7|36071.7|36221.4|36071.4|36222.1|36072.1|36219.7|36069.7|14
1624040790000|2021-06-18 18:26:30|36221.3|36071.3|36221.8|36071.8|36222.1|36072.1|36219.4|36069.4|8
1624040800000|2021-06-18 18:26:40|36222.1|36072.1|36220.9|36070.9|36222.8|36072.8|36220.9|36070.9|5
1624040810000|2021-06-18 18:26:50|36220.4|36070.4|36218.2|36068.2|36222.4|36072.4|36216.5|36066.5|20
1624040820000|2021-06-18 18:27:00|36218.9|36068.9|36207.3|36057.3|36220.3|36070.3|36207.3|36057.3|21
1624040830000|2021-06-18 18:27:10|36182.6|36032.6|36201.6|36051.6|36204.2|36054.2|36182.6|36032.6|24
1624040840000|2021-06-18 18:27:20|36201.4|36051.4|36197.5|36047.5|36201.4|36051.4|36195.7|36045.7|8
1624040850000|2021-06-18 18:27:30|36192.5|36042.5|36169.7|36019.7|36197.5|36047.5|36169.7|36019.7|21
1624040860000|2021-06-18 18:27:40|36168.9|36018.9|36173.3|36023.3|36175.6|36025.6|36165.9|36015.9|23
1624040870000|2021-06-18 18:27:50|36173.7|36023.7|36179.6|36029.6|36184.6|36034.6|36173.7|36023.7|25
1624040880000|2021-06-18 18:28:00|36179.8|36029.8|36169.3|36019.3|36181.2|36031.2|36167.6|36017.6|20
1624040890000|2021-06-18 18:28:10|36168.1|36018.1|36158.4|36008.4|36168.1|36018.1|36156.6|36006.6|20
1624040900000|2021-06-18 18:28:20|36158.2|36008.2|36153.3|36003.3|36158.2|36008.2|36150.3|36000.3|18
1624040910000|2021-06-18 18:28:30|36153.5|36003.5|36149.1|35999.1|36155|36005|36147.7|35997.7|21
1624040920000|2021-06-18 18:28:40|36146.6|35996.6|36113|35963|36146.6|35996.6|36099.3|35949.3|27
1624040930000|2021-06-18 18:28:50|36105.6|35955.6|36036.7|35886.7|36114.4|35964.4|36036.7|35886.7|28
1624040940000|2021-06-18 18:29:00|36021.3|35871.3|35876.1|35726.1|36021.3|35871.3|35876.1|35726.1|29
1624040950000|2021-06-18 18:29:10|35844.3|35694.3|35739.6|35589.6|35864|35714|35736.1|35586.1|29
1624040960000|2021-06-18 18:29:20|35740.4|35590.4|35776|35626|35789.3|35639.3|35725.4|35575.4|28
1624040970000|2021-06-18 18:29:30|35778.9|35628.9|35790|35640|35800.6|35650.6|35771.9|35621.9|29
1624040980000|2021-06-18 18:29:40|35790.7|35640.7|35806.5|35656.5|35809.9|35659.9|35786.4|35636.4|28
1624040990000|2021-06-18 18:29:50|35803.3|35653.3|35809.2|35659.2|35820.1|35670.1|35802.6|35652.6|28
1624041000000|2021-06-18 18:30:00|35809.4|35659.4|35805.1|35655.1|35812.3|35662.3|35785.8|35635.8|27
1624041010000|2021-06-18 18:30:10|35801.9|35651.9|35826.7|35676.7|35864.1|35714.1|35801.9|35651.9|29
1624041020000|2021-06-18 18:30:20|35834.6|35684.6|35849.3|35699.3|35849.3|35699.3|35815.9|35665.9|26
1624041030000|2021-06-18 18:30:30|35844.5|35694.5|35862.7|35712.7|35868.8|35718.8|35844.5|35694.5|29
1624041040000|2021-06-18 18:30:40|35863.9|35713.9|35879.4|35729.4|35879.6|35729.6|35863.1|35713.1|24
1624041050000|2021-06-18 18:30:50|35879.7|35729.7|35882.1|35732.1|35883.1|35733.1|35878|35728|22
1624041060000|2021-06-18 18:31:00|35884.3|35734.3|35878.8|35728.8|35892.5|35742.5|35869.4|35719.4|26
1624041070000|2021-06-18 18:31:10|35882.2|35732.2|35899.9|35749.9|35906.8|35756.8|35882.2|35732.2|26
1624041080000|2021-06-18 18:31:20|35897.6|35747.6|35917.7|35767.7|35917.8|35767.8|35895.8|35745.8|27
1624041090000|2021-06-18 18:31:30|35917.9|35767.9|35918|35768|35920.1|35770.1|35912.8|35762.8|22
1624041100000|2021-06-18 18:31:40|35918.8|35768.8|35928.8|35778.8|35939.5|35789.5|35918|35768|19
1624041110000|2021-06-18 18:31:50|35929.2|35779.2|35903.4|35753.4|35930.7|35780.7|35903.4|35753.4|25
1624041120000|2021-06-18 18:32:00|35903.5|35753.5|35900.2|35750.2|35916.1|35766.1|35897.8|35747.8|26
1624041130000|2021-06-18 18:32:10|35900.3|35750.3|35873.3|35723.3|35900.3|35750.3|35863.6|35713.6|26
1624041140000|2021-06-18 18:32:20|35869.3|35719.3|35824.5|35674.5|35869.3|35719.3|35823.6|35673.6|27
1624041150000|2021-06-18 18:32:30|35826.2|35676.2|35824.2|35674.2|35826.4|35676.4|35799.3|35649.3|27
1624041160000|2021-06-18 18:32:40|35823.3|35673.3|35834.8|35684.8|35836|35686|35820.3|35670.3|27
1624041170000|2021-06-18 18:32:50|35835.2|35685.2|35846.1|35696.1|35848.4|35698.4|35832|35682|28
1624041180000|2021-06-18 18:33:00|35845.3|35695.3|35844.8|35694.8|35852.4|35702.4|35844.8|35694.8|21
1624041190000|2021-06-18 18:33:10|35858.5|35708.5|35862.3|35712.3|35862.3|35712.3|35847.4|35697.4|23
1624041200000|2021-06-18 18:33:20|35864.3|35714.3|35844.4|35694.4|35873.7|35723.7|35838.8|35688.8|26
1624041210000|2021-06-18 18:33:30|35842.9|35692.9|35846.3|35696.3|35847.9|35697.9|35837.9|35687.9|29
1624041220000|2021-06-18 18:33:40|35841.8|35691.8|35847.1|35697.1|35847.7|35697.7|35835.8|35685.8|27
1624041230000|2021-06-18 18:33:50|35845.7|35695.7|35847.4|35697.4|35851.6|35701.6|35843.9|35693.9|26
1624041240000|2021-06-18 18:34:00|35848.2|35698.2|35861.3|35711.3|35862.7|35712.7|35845.8|35695.8|25
1624041250000|2021-06-18 18:34:10|35861.7|35711.7|35872.5|35722.5|35872.5|35722.5|35861.6|35711.6|25
1624041260000|2021-06-18 18:34:20|35874.3|35724.3|35884.5|35734.5|35885.3|35735.3|35872.6|35722.6|25
1624041270000|2021-06-18 18:34:30|35884.9|35734.9|35873.4|35723.4|35889.8|35739.8|35872|35722|28
1624041280000|2021-06-18 18:34:40|35873.3|35723.3|35880.6|35730.6|35880.6|35730.6|35873.3|35723.3|25
1624041290000|2021-06-18 18:34:50|35881.3|35731.3|35877.4|35727.4|35883.8|35733.8|35876.6|35726.6|19
1624041300000|2021-06-18 18:35:00|35876.6|35726.6|35875.3|35725.3|35891.7|35741.7|35874.5|35724.5|28
1624041310000|2021-06-18 18:35:10|35874.3|35724.3|35873.8|35723.8|35875.6|35725.6|35873.1|35723.1|27
1624041320000|2021-06-18 18:35:20|35874.1|35724.1|35840.1|35690.1|35874.5|35724.5|35840.1|35690.1|26
1624041330000|2021-06-18 18:35:30|35838.1|35688.1|35818.4|35668.4|35838.1|35688.1|35815.9|35665.9|26
1624041340000|2021-06-18 18:35:40|35813.7|35663.7|35739.1|35589.1|35813.7|35663.7|35728.3|35578.3|27
1624041350000|2021-06-18 18:35:50|35733.1|35583.1|35756.5|35606.5|35758.5|35608.5|35725.7|35575.7|28
1624041360000|2021-06-18 18:36:00|35757.2|35607.2|35804.4|35654.4|35808.5|35658.5|35744.5|35594.5|26
1624041370000|2021-06-18 18:36:10|35805.8|35655.8|35801.8|35651.8|35809.7|35659.7|35787.3|35637.3|29
1624041380000|2021-06-18 18:36:20|35801.1|35651.1|35808.9|35658.9|35816.3|35666.3|35800|35650|27
1624041390000|2021-06-18 18:36:30|35806.5|35656.5|35803|35653|35809.9|35659.9|35797.5|35647.5|25
1624041400000|2021-06-18 18:36:40|35801.5|35651.5|35824.7|35674.7|35825.7|35675.7|35800.9|35650.9|17
1624041410000|2021-06-18 18:36:50|35819.3|35669.3|35821|35671|35825.6|35675.6|35813.4|35663.4|19
1624041420000|2021-06-18 18:37:00|35825.4|35675.4|35831.7|35681.7|35832.4|35682.4|35823.8|35673.8|25
1624041430000|2021-06-18 18:37:10|35832|35682|35828.1|35678.1|35835.8|35685.8|35828.1|35678.1|21
1624041440000|2021-06-18 18:37:20|35826.8|35676.8|35788.4|35638.4|35826.8|35676.8|35788.4|35638.4|27
1624041450000|2021-06-18 18:37:30|35785.1|35635.1|35770.4|35620.4|35785.5|35635.5|35770.4|35620.4|28
1624041460000|2021-06-18 18:37:40|35771.7|35621.7|35755.9|35605.9|35773.8|35623.8|35752.6|35602.6|28
1624041470000|2021-06-18 18:37:50|35758.3|35608.3|35774.2|35624.2|35776.9|35626.9|35758.3|35608.3|27
1624041480000|2021-06-18 18:38:00|35774.4|35624.4|35755.4|35605.4|35774.7|35624.7|35755.4|35605.4|20
1624041490000|2021-06-18 18:38:10|35754.7|35604.7|35705.1|35555.1|35760.9|35610.9|35705.1|35555.1|28
1624041500000|2021-06-18 18:38:20|35698.1|35548.1|35675.6|35525.6|35698.7|35548.7|35632|35482|29
1624041510000|2021-06-18 18:38:30|35680.2|35530.2|35704.7|35554.7|35704.7|35554.7|35680.2|35530.2|28
1624041520000|2021-06-18 18:38:40|35706.9|35556.9|35719|35569|35735.3|35585.3|35701.1|35551.1|26
1624041530000|2021-06-18 18:38:50|35718.2|35568.2|35684.1|35534.1|35722.7|35572.7|35677.3|35527.3|25
1624041540000|2021-06-18 18:39:00|35683.4|35533.4|35657.6|35507.6|35685.4|35535.4|35657.6|35507.6|28
1624041550000|2021-06-18 18:39:10|35653.9|35503.9|35651.2|35501.2|35660.1|35510.1|35651.2|35501.2|26
1624041560000|2021-06-18 18:39:20|35652.1|35502.1|35573.8|35423.8|35653.7|35503.7|35573.8|35423.8|29
1624041570000|2021-06-18 18:39:30|35548.5|35398.5|35558|35408|35577.2|35427.2|35517.2|35367.2|29
1624041580000|2021-06-18 18:39:40|35544.8|35394.8|35581.2|35431.2|35581.2|35431.2|35534.1|35384.1|28
1624041590000|2021-06-18 18:39:50|35582.5|35432.5|35567.7|35417.7|35582.5|35432.5|35552.6|35402.6|27
1624041600000|2021-06-18 18:40:00|35567.4|35417.4|35572.2|35422.2|35572.2|35422.2|35563.4|35413.4|28
1624041610000|2021-06-18 18:40:10|35574|35424|35577.1|35427.1|35610.7|35460.7|35573.9|35423.9|28
1624041620000|2021-06-18 18:40:20|35573.3|35423.3|35540.3|35390.3|35584.2|35434.2|35533.1|35383.1|28
1624041630000|2021-06-18 18:40:30|35539.8|35389.8|35453.1|35303.1|35541.5|35391.5|35453.1|35303.1|28
1624041640000|2021-06-18 18:40:40|35453.7|35303.7|35513.1|35363.1|35514.2|35364.2|35453.7|35303.7|29
1624041650000|2021-06-18 18:40:50|35512.6|35362.6|35461.4|35311.4|35513|35363|35459.9|35309.9|27
1624041660000|2021-06-18 18:41:00|35465|35315|35545.9|35395.9|35547.2|35397.2|35465|35315|28
1624041670000|2021-06-18 18:41:10|35546.6|35396.6|35537.4|35387.4|35547.7|35397.7|35521.3|35371.3|29
1624041680000|2021-06-18 18:41:20|35534.7|35384.7|35561.3|35411.3|35561.3|35411.3|35529.8|35379.8|27
1624041690000|2021-06-18 18:41:30|35562.5|35412.5|35571.5|35421.5|35578|35428|35558.5|35408.5|24
1624041700000|2021-06-18 18:41:40|35568.6|35418.6|35568.7|35418.7|35570.2|35420.2|35556.4|35406.4|28
1624041710000|2021-06-18 18:41:50|35572.7|35422.7|35538.6|35388.6|35584.1|35434.1|35538.3|35388.3|26
1624041720000|2021-06-18 18:42:00|35540.5|35390.5|35512.1|35362.1|35543.6|35393.6|35487|35337|26
1624041730000|2021-06-18 18:42:10|35511|35361|35502.4|35352.4|35528.6|35378.6|35502.4|35352.4|28
1624041740000|2021-06-18 18:42:20|35506.8|35356.8|35527.5|35377.5|35527.6|35377.6|35503|35353|28
1624041750000|2021-06-18 18:42:30|35527.3|35377.3|35562.8|35412.8|35562.8|35412.8|35524.7|35374.7|28
1624041760000|2021-06-18 18:42:40|35563.4|35413.4|35560.7|35410.7|35566.9|35416.9|35548.4|35398.4|27
1624041770000|2021-06-18 18:42:50|35560.2|35410.2|35572|35422|35572|35422|35553.6|35403.6|29
1624041780000|2021-06-18 18:43:00|35570.8|35420.8|35592|35442|35592|35442|35570.8|35420.8|27
1624041790000|2021-06-18 18:43:10|35595.4|35445.4|35620.8|35470.8|35629.1|35479.1|35594.3|35444.3|27
1624041800000|2021-06-18 18:43:20|35619.7|35469.7|35637|35487|35637.4|35487.4|35617.4|35467.4|25
1624041810000|2021-06-18 18:43:30|35636|35486|35632.4|35482.4|35649.4|35499.4|35631.1|35481.1|23
1624041820000|2021-06-18 18:43:40|35628.4|35478.4|35617.8|35467.8|35633.9|35483.9|35612.3|35462.3|27
1624041830000|2021-06-18 18:43:50|35616.3|35466.3|35610.4|35460.4|35620|35470|35609.4|35459.4|24
1624041840000|2021-06-18 18:44:00|35609.3|35459.3|35641.7|35491.7|35643.6|35493.6|35604.4|35454.4|26
1624041850000|2021-06-18 18:44:10|35637.6|35487.6|35642.3|35492.3|35642.3|35492.3|35631.4|35481.4|29
1624041860000|2021-06-18 18:44:20|35642.4|35492.4|35649.7|35499.7|35654.7|35504.7|35640.8|35490.8|26
1624041870000|2021-06-18 18:44:30|35653.1|35503.1|35630.8|35480.8|35654.3|35504.3|35630.2|35480.2|25
1624041880000|2021-06-18 18:44:40|35620.2|35470.2|35600.5|35450.5|35620.5|35470.5|35598.1|35448.1|27
1624041890000|2021-06-18 18:44:50|35610.5|35460.5|35593|35443|35612.9|35462.9|35590.3|35440.3|25
1624041900000|2021-06-18 18:45:00|35594|35444|35567|35417|35594.7|35444.7|35552.1|35402.1|27
1624041910000|2021-06-18 18:45:10|35565|35415|35542.5|35392.5|35565|35415|35542.5|35392.5|25
1624041920000|2021-06-18 18:45:20|35542.3|35392.3|35513.2|35363.2|35550.8|35400.8|35510.7|35360.7|24
1624041930000|2021-06-18 18:45:30|35517.7|35367.7|35528.1|35378.1|35538.6|35388.6|35513.4|35363.4|28
1624041940000|2021-06-18 18:45:40|35527|35377|35524.2|35374.2|35535.3|35385.3|35520.5|35370.5|26
1624041950000|2021-06-18 18:45:50|35524.4|35374.4|35571.4|35421.4|35571.4|35421.4|35524.4|35374.4|23
1624041960000|2021-06-18 18:46:00|35574.7|35424.7|35572.9|35422.9|35579.3|35429.3|35546.5|35396.5|28
1624041970000|2021-06-18 18:46:10|35573.5|35423.5|35595.1|35445.1|35595.1|35445.1|35568.9|35418.9|27
1624041980000|2021-06-18 18:46:20|35597.7|35447.7|35636.2|35486.2|35637|35487|35597.7|35447.7|27
1624041990000|2021-06-18 18:46:30|35638.4|35488.4|35652.1|35502.1|35652.6|35502.6|35635.8|35485.8|17
1624042000000|2021-06-18 18:46:40|35653.9|35503.9|35648.3|35498.3|35663.3|35513.3|35646.8|35496.8|25
1624042010000|2021-06-18 18:46:50|35652.1|35502.1|35664.1|35514.1|35666.1|35516.1|35643.6|35493.6|22
1624042020000|2021-06-18 18:47:00|35664.5|35514.5|35655.1|35505.1|35681.6|35531.6|35652.8|35502.8|24
1624042030000|2021-06-18 18:47:10|35655.2|35505.2|35677.7|35527.7|35680.4|35530.4|35649.2|35499.2|27
1624042040000|2021-06-18 18:47:20|35676.3|35526.3|35718.9|35568.9|35724.7|35574.7|35676.3|35526.3|28
1624042050000|2021-06-18 18:47:30|35716.1|35566.1|35703.8|35553.8|35729.3|35579.3|35703.8|35553.8|29
1624042060000|2021-06-18 18:47:40|35703.9|35553.9|35681|35531|35703.9|35553.9|35678.7|35528.7|26
1624042070000|2021-06-18 18:47:50|35679.9|35529.9|35681.4|35531.4|35681.4|35531.4|35668.5|35518.5|21
1624042080000|2021-06-18 18:48:00|35679.3|35529.3|35675.1|35525.1|35680.1|35530.1|35659.5|35509.5|28
1624042090000|2021-06-18 18:48:10|35674.5|35524.5|35686.4|35536.4|35693.7|35543.7|35674.5|35524.5|24
1624042100000|2021-06-18 18:48:20|35682.5|35532.5|35663.8|35513.8|35682.5|35532.5|35663.8|35513.8|24
1624042110000|2021-06-18 18:48:30|35666.7|35516.7|35644.5|35494.5|35666.7|35516.7|35643.7|35493.7|21
1624042120000|2021-06-18 18:48:40|35642.8|35492.8|35675.9|35525.9|35679.6|35529.6|35642.8|35492.8|27
1624042130000|2021-06-18 18:48:50|35677.2|35527.2|35659.5|35509.5|35687|35537|35655.3|35505.3|29
1624042140000|2021-06-18 18:49:00|35657.9|35507.9|35638.3|35488.3|35657.9|35507.9|35638.3|35488.3|27
1624042150000|2021-06-18 18:49:10|35634.4|35484.4|35613.5|35463.5|35634.7|35484.7|35604.8|35454.8|25
1624042160000|2021-06-18 18:49:20|35612|35462|35609.6|35459.6|35621.1|35471.1|35603.3|35453.3|26
1624042170000|2021-06-18 18:49:30|35613.9|35463.9|35613.6|35463.6|35633.5|35483.5|35613.5|35463.5|25
1624042180000|2021-06-18 18:49:40|35613.3|35463.3|35585.5|35435.5|35613.3|35463.3|35584.2|35434.2|23
1624042190000|2021-06-18 18:49:50|35583.9|35433.9|35578.8|35428.8|35588.7|35438.7|35575.3|35425.3|29
1624042200000|2021-06-18 18:50:00|35580.7|35430.7|35582|35432|35585.4|35435.4|35574.3|35424.3|28
1624042210000|2021-06-18 18:50:10|35582.3|35432.3|35627.3|35477.3|35627.3|35477.3|35580.9|35430.9|28
1624042220000|2021-06-18 18:50:20|35626.4|35476.4|35606.8|35456.8|35626.4|35476.4|35606.7|35456.7|27
1624042230000|2021-06-18 18:50:30|35610.1|35460.1|35581.6|35431.6|35610.2|35460.2|35581.6|35431.6|28
1624042240000|2021-06-18 18:50:40|35585.5|35435.5|35615.5|35465.5|35615.7|35465.7|35585.5|35435.5|23
1624042250000|2021-06-18 18:50:50|35614.6|35464.6|35605.4|35455.4|35614.6|35464.6|35603.3|35453.3|26
1624042260000|2021-06-18 18:51:00|35605.8|35455.8|35619.2|35469.2|35621.3|35471.3|35605.8|35455.8|25
1624042270000|2021-06-18 18:51:10|35618.3|35468.3|35636.4|35486.4|35639.2|35489.2|35618.3|35468.3|22
1624042280000|2021-06-18 18:51:20|35636.7|35486.7|35613.3|35463.3|35643.8|35493.8|35607.8|35457.8|25
1624042290000|2021-06-18 18:51:30|35608.5|35458.5|35591.8|35441.8|35614.6|35464.6|35588.7|35438.7|25
1624042300000|2021-06-18 18:51:40|35590.4|35440.4|35597.2|35447.2|35597.2|35447.2|35580.9|35430.9|26
1624042310000|2021-06-18 18:51:50|35598.1|35448.1|35603|35453|35603.4|35453.4|35594.3|35444.3|24
1624042320000|2021-06-18 18:52:00|35604.3|35454.3|35601.6|35451.6|35604.3|35454.3|35595.3|35445.3|23
1624042330000|2021-06-18 18:52:10|35601.2|35451.2|35559.6|35409.6|35601.2|35451.2|35559.6|35409.6|28
1624042340000|2021-06-18 18:52:20|35558.8|35408.8|35520.8|35370.8|35558.8|35408.8|35520.8|35370.8|25
1624042350000|2021-06-18 18:52:30|35524.8|35374.8|35542.7|35392.7|35547|35397|35523.5|35373.5|29
1624042360000|2021-06-18 18:52:40|35544.8|35394.8|35539.9|35389.9|35552.2|35402.2|35536.5|35386.5|26
1624042370000|2021-06-18 18:52:50|35540.3|35390.3|35509.8|35359.8|35540.3|35390.3|35502.4|35352.4|25
1624042380000|2021-06-18 18:53:00|35507.9|35357.9|35535.1|35385.1|35535.1|35385.1|35505.9|35355.9|27
1624042390000|2021-06-18 18:53:10|35543|35393|35507.6|35357.6|35543|35393|35503.5|35353.5|28
1624042400000|2021-06-18 18:53:20|35507.2|35357.2|35504.6|35354.6|35507.9|35357.9|35503.7|35353.7|26
1624042410000|2021-06-18 18:53:30|35505.1|35355.1|35464.1|35314.1|35507.6|35357.6|35445.3|35295.3|25
1624042420000|2021-06-18 18:53:40|35456.1|35306.1|35462.6|35312.6|35472.1|35322.1|35456.1|35306.1|28
1624042430000|2021-06-18 18:53:50|35456|35306|35399.6|35249.6|35460.5|35310.5|35391.2|35241.2|28
1624042440000|2021-06-18 18:54:00|35399.5|35249.5|35349.9|35199.9|35400.2|35250.2|35311.8|35161.8|28
1624042450000|2021-06-18 18:54:10|35348.3|35198.3|35315.5|35165.5|35348.3|35198.3|35307.7|35157.7|27
1624042460000|2021-06-18 18:54:20|35313.3|35163.3|35333.9|35183.9|35334|35184|35304.8|35154.8|28
1624042470000|2021-06-18 18:54:30|35330.4|35180.4|35341.7|35191.7|35341.7|35191.7|35317.7|35167.7|29
1624042480000|2021-06-18 18:54:40|35338|35188|35358.1|35208.1|35365.6|35215.6|35338|35188|27
1624042490000|2021-06-18 18:54:50|35357.2|35207.2|35333.6|35183.6|35357.2|35207.2|35326.7|35176.7|26
1624042500000|2021-06-18 18:55:00|35323.9|35173.9|35310.5|35160.5|35325|35175|35284.6|35134.6|28
1624042510000|2021-06-18 18:55:10|35308.4|35158.4|35333.3|35183.3|35333.4|35183.4|35299.3|35149.3|29
1624042520000|2021-06-18 18:55:20|35347.6|35197.6|35345.6|35195.6|35358.8|35208.8|35340.8|35190.8|27
1624042530000|2021-06-18 18:55:30|35341.5|35191.5|35326.3|35176.3|35343.6|35193.6|35322.5|35172.5|29
1624042540000|2021-06-18 18:55:40|35327.3|35177.3|35273.1|35123.1|35338.7|35188.7|35262.3|35112.3|29
1624042550000|2021-06-18 18:55:50|35280.7|35130.7|35291.8|35141.8|35299.9|35149.9|35280.7|35130.7|24
1624042560000|2021-06-18 18:56:00|35297.5|35147.5|35302.7|35152.7|35310.9|35160.9|35297.5|35147.5|26
1624042570000|2021-06-18 18:56:10|35303|35153|35296.2|35146.2|35307.7|35157.7|35290.7|35140.7|26
1624042580000|2021-06-18 18:56:20|35294.9|35144.9|35294|35144|35298.2|35148.2|35289.6|35139.6|25
1624042590000|2021-06-18 18:56:30|35298.4|35148.4|35298.8|35148.8|35299.9|35149.9|35293.8|35143.8|25
1624042600000|2021-06-18 18:56:40|35298.6|35148.6|35300.3|35150.3|35302|35152|35297.4|35147.4|25
1624042610000|2021-06-18 18:56:50|35300.4|35150.4|35298.9|35148.9|35302.1|35152.1|35296.8|35146.8|21
1624042620000|2021-06-18 18:57:00|35298.7|35148.7|35287.2|35137.2|35301.8|35151.8|35284.3|35134.3|26
1624042630000|2021-06-18 18:57:10|35284.1|35134.1|35234.1|35084.1|35285.3|35135.3|35228.1|35078.1|26
1624042640000|2021-06-18 18:57:20|35241|35091|35282.6|35132.6|35284.7|35134.7|35233.6|35083.6|28
1624042650000|2021-06-18 18:57:30|35280|35130|35267.7|35117.7|35288.6|35138.6|35242.6|35092.6|27
1624042660000|2021-06-18 18:57:40|35266.5|35116.5|35294.8|35144.8|35295.2|35145.2|35263.5|35113.5|28
1624042670000|2021-06-18 18:57:50|35292.5|35142.5|35291.6|35141.6|35298|35148|35291.4|35141.4|22
1624042680000|2021-06-18 18:58:00|35290.3|35140.3|35325|35175|35341|35191|35290.3|35140.3|23
1624042690000|2021-06-18 18:58:10|35322.1|35172.1|35347.3|35197.3|35347.3|35197.3|35317.7|35167.7|27
1624042700000|2021-06-18 18:58:20|35349.5|35199.5|35338.4|35188.4|35369.5|35219.5|35338.4|35188.4|27
1624042710000|2021-06-18 18:58:30|35342.3|35192.3|35344.6|35194.6|35355.6|35205.6|35335.3|35185.3|28
1624042720000|2021-06-18 18:58:40|35343|35193|35297|35147|35343|35193|35291.9|35141.9|29
1624042730000|2021-06-18 18:58:50|35299.9|35149.9|35313.9|35163.9|35317.8|35167.8|35299.9|35149.9|28
1624042740000|2021-06-18 18:59:00|35313.6|35163.6|35342.3|35192.3|35343|35193|35313.4|35163.4|27
1624042750000|2021-06-18 18:59:10|35338.9|35188.9|35342.4|35192.4|35357|35207|35334.7|35184.7|24
1624042760000|2021-06-18 18:59:20|35345.7|35195.7|35371.4|35221.4|35373.5|35223.5|35345.7|35195.7|23
1624042770000|2021-06-18 18:59:30|35373.9|35223.9|35372.1|35222.1|35375.6|35225.6|35365.2|35215.2|28
1624042780000|2021-06-18 18:59:40|35374.5|35224.5|35351.4|35201.4|35374.8|35224.8|35335.1|35185.1|27
1624042790000|2021-06-18 18:59:50|35350.7|35200.7|35368.1|35218.1|35371.2|35221.2|35347.4|35197.4|27
1624042800000|2021-06-18 19:00:00|35371.6|35221.6|35355.8|35205.8|35371.6|35221.6|35338.8|35188.8|27
1624042810000|2021-06-18 19:00:10|35360.3|35210.3|35420.7|35270.7|35428.6|35278.6|35359.8|35209.8|27
1624042820000|2021-06-18 19:00:20|35408.1|35258.1|35453.8|35303.8|35457.2|35307.2|35406.3|35256.3|29
1624042830000|2021-06-18 19:00:30|35461.7|35311.7|35444.5|35294.5|35465.2|35315.2|35444.5|35294.5|28
1624042840000|2021-06-18 19:00:40|35445.6|35295.6|35432.9|35282.9|35459.2|35309.2|35432.9|35282.9|28
1624042850000|2021-06-18 19:00:50|35437.5|35287.5|35418.6|35268.6|35437.5|35287.5|35415.7|35265.7|26
1624042860000|2021-06-18 19:01:00|35416.4|35266.4|35460.3|35310.3|35460.3|35310.3|35416.4|35266.4|29
1624042870000|2021-06-18 19:01:10|35464.8|35314.8|35455.7|35305.7|35465.8|35315.8|35451|35301|25
1624042880000|2021-06-18 19:01:20|35455.8|35305.8|35462|35312|35471.4|35321.4|35455.5|35305.5|29
1624042890000|2021-06-18 19:01:30|35459.4|35309.4|35473.7|35323.7|35473.7|35323.7|35451|35301|28
1624042900000|2021-06-18 19:01:40|35473.3|35323.3|35478.6|35328.6|35480.4|35330.4|35471.8|35321.8|25
1624042910000|2021-06-18 19:01:50|35476.8|35326.8|35476|35326|35480.2|35330.2|35475.6|35325.6|25
1624042920000|2021-06-18 19:02:00|35476.9|35326.9|35484.6|35334.6|35485.3|35335.3|35476|35326|25
1624042930000|2021-06-18 19:02:10|35485.3|35335.3|35498.9|35348.9|35509.2|35359.2|35485.3|35335.3|27
1624042940000|2021-06-18 19:02:20|35493.7|35343.7|35507.4|35357.4|35507.8|35357.8|35490.9|35340.9|27
1624042950000|2021-06-18 19:02:30|35505.8|35355.8|35515.9|35365.9|35531.7|35381.7|35502.6|35352.6|25
1624042960000|2021-06-18 19:02:40|35521.5|35371.5|35516.1|35366.1|35547.2|35397.2|35513.8|35363.8|29
1624042970000|2021-06-18 19:02:50|35519.8|35369.8|35524.2|35374.2|35524.2|35374.2|35511.4|35361.4|19
1624042980000|2021-06-18 19:03:00|35538.3|35388.3|35490.8|35340.8|35541.1|35391.1|35489.4|35339.4|25
1624042990000|2021-06-18 19:03:10|35491.8|35341.8|35503.5|35353.5|35511.6|35361.6|35491.6|35341.6|28
1624043000000|2021-06-18 19:03:20|35505.3|35355.3|35520.2|35370.2|35520.9|35370.9|35505|35355|26
1624043010000|2021-06-18 19:03:30|35516.2|35366.2|35511.3|35361.3|35519|35369|35509.8|35359.8|28
1624043020000|2021-06-18 19:03:40|35512.8|35362.8|35522.1|35372.1|35522.1|35372.1|35512.3|35362.3|23
1624043030000|2021-06-18 19:03:50|35522.6|35372.6|35498|35348|35522.6|35372.6|35496.6|35346.6|26
1624043040000|2021-06-18 19:04:00|35497.5|35347.5|35514.9|35364.9|35516.4|35366.4|35496.2|35346.2|23
1624043050000|2021-06-18 19:04:10|35513.1|35363.1|35526.9|35376.9|35527.3|35377.3|35510.5|35360.5|23
1624043060000|2021-06-18 19:04:20|35523.4|35373.4|35518|35368|35524.3|35374.3|35515.8|35365.8|20
1624043070000|2021-06-18 19:04:30|35517.9|35367.9|35505.3|35355.3|35517.9|35367.9|35497.2|35347.2|20
1624043080000|2021-06-18 19:04:40|35505|35355|35506.9|35356.9|35512.7|35362.7|35503.6|35353.6|27
1624043090000|2021-06-18 19:04:50|35503.3|35353.3|35495.7|35345.7|35505.3|35355.3|35495.7|35345.7|23
1624043100000|2021-06-18 19:05:00|35495.4|35345.4|35492.6|35342.6|35504.7|35354.7|35492.6|35342.6|14
1624043110000|2021-06-18 19:05:10|35493.6|35343.6|35473.4|35323.4|35494|35344|35473.4|35323.4|23
1624043120000|2021-06-18 19:05:20|35474.6|35324.6|35486.1|35336.1|35486.4|35336.4|35454.4|35304.4|25
1624043130000|2021-06-18 19:05:30|35486|35336|35499|35349|35501.2|35351.2|35485.5|35335.5|24
1624043140000|2021-06-18 19:05:40|35502.2|35352.2|35510.5|35360.5|35510.5|35360.5|35500.6|35350.6|24
1624043150000|2021-06-18 19:05:50|35511.1|35361.1|35524.1|35374.1|35526.9|35376.9|35510.1|35360.1|25
1624043160000|2021-06-18 19:06:00|35524.8|35374.8|35518.3|35368.3|35526.2|35376.2|35513.1|35363.1|27
1624043170000|2021-06-18 19:06:10|35517.2|35367.2|35530.9|35380.9|35530.9|35380.9|35517.2|35367.2|24
1624043180000|2021-06-18 19:06:20|35531.6|35381.6|35547.1|35397.1|35547.4|35397.4|35531.6|35381.6|23
1624043190000|2021-06-18 19:06:30|35551.1|35401.1|35559.2|35409.2|35564.1|35414.1|35551.1|35401.1|24
1624043200000|2021-06-18 19:06:40|35557.9|35407.9|35536.9|35386.9|35558.6|35408.6|35536.9|35386.9|18
1624043210000|2021-06-18 19:06:50|35537.3|35387.3|35548.3|35398.3|35550|35400|35537.3|35387.3|26
1624043220000|2021-06-18 19:07:00|35547.1|35397.1|35541.2|35391.2|35550.5|35400.5|35537.2|35387.2|26
1624043230000|2021-06-18 19:07:10|35541.1|35391.1|35528.3|35378.3|35542.4|35392.4|35527|35377|27
1624043240000|2021-06-18 19:07:20|35524.6|35374.6|35532.9|35382.9|35532.9|35382.9|35524.6|35374.6|15
1624043250000|2021-06-18 19:07:30|35531.8|35381.8|35532.4|35382.4|35533.7|35383.7|35527.1|35377.1|15
1624043260000|2021-06-18 19:07:40|35532.8|35382.8|35544.2|35394.2|35544.2|35394.2|35532.8|35382.8|20
1624043270000|2021-06-18 19:07:50|35545.1|35395.1|35537.5|35387.5|35548|35398|35536.2|35386.2|22
1624043280000|2021-06-18 19:08:00|35537.1|35387.1|35540.1|35390.1|35543.3|35393.3|35534.9|35384.9|24
1624043290000|2021-06-18 19:08:10|35539.9|35389.9|35530.2|35380.2|35539.9|35389.9|35528.3|35378.3|21
1624043300000|2021-06-18 19:08:20|35530.6|35380.6|35493.5|35343.5|35530.6|35380.6|35492.4|35342.4|27
1624043310000|2021-06-18 19:08:30|35492.8|35342.8|35484.9|35334.9|35494.1|35344.1|35482.7|35332.7|27
1624043320000|2021-06-18 19:08:40|35483.1|35333.1|35507.2|35357.2|35507.9|35357.9|35477.9|35327.9|26
1624043330000|2021-06-18 19:08:50|35509.3|35359.3|35493.4|35343.4|35509.3|35359.3|35488.6|35338.6|25
1624043340000|2021-06-18 19:09:00|35495.9|35345.9|35495.4|35345.4|35499.2|35349.2|35493|35343|25
1624043350000|2021-06-18 19:09:10|35495.5|35345.5|35502.5|35352.5|35509.5|35359.5|35492.9|35342.9|26
1624043360000|2021-06-18 19:09:20|35501.9|35351.9|35488.9|35338.9|35504.3|35354.3|35488.5|35338.5|22
1624043370000|2021-06-18 19:09:30|35491.4|35341.4|35488.6|35338.6|35492.6|35342.6|35486.8|35336.8|21
1624043380000|2021-06-18 19:09:40|35493.6|35343.6|35494.3|35344.3|35499.9|35349.9|35490.7|35340.7|12
1624043390000|2021-06-18 19:09:50|35490.7|35340.7|35495.1|35345.1|35500.9|35350.9|35490.7|35340.7|20
1624043400000|2021-06-18 19:10:00|35497.4|35347.4|35498.4|35348.4|35500.7|35350.7|35493.9|35343.9|23
1624043410000|2021-06-18 19:10:10|35495.9|35345.9|35510.2|35360.2|35522.4|35372.4|35495.9|35345.9|24
1624043420000|2021-06-18 19:10:20|35510.1|35360.1|35487.7|35337.7|35519.6|35369.6|35487.7|35337.7|28
1624043430000|2021-06-18 19:10:30|35489.4|35339.4|35492.6|35342.6|35507.8|35357.8|35485.7|35335.7|28
1624043440000|2021-06-18 19:10:40|35495.8|35345.8|35485.5|35335.5|35497.6|35347.6|35481.4|35331.4|25
1624043450000|2021-06-18 19:10:50|35485.6|35335.6|35498.2|35348.2|35498.2|35348.2|35485.6|35335.6|26
1624043460000|2021-06-18 19:11:00|35499.7|35349.7|35483|35333|35499.7|35349.7|35482.7|35332.7|23
1624043470000|2021-06-18 19:11:10|35483.5|35333.5|35483.4|35333.4|35487.7|35337.7|35483|35333|25
1624043480000|2021-06-18 19:11:20|35484.7|35334.7|35458.5|35308.5|35485.5|35335.5|35458.5|35308.5|25
1624043490000|2021-06-18 19:11:30|35452.3|35302.3|35434.4|35284.4|35452.3|35302.3|35434.4|35284.4|23
1624043500000|2021-06-18 19:11:40|35438.5|35288.5|35416.7|35266.7|35441.2|35291.2|35416.7|35266.7|24
1624043510000|2021-06-18 19:11:50|35417.2|35267.2|35413.4|35263.4|35419.7|35269.7|35408.9|35258.9|28
1624043520000|2021-06-18 19:12:00|35414.8|35264.8|35416.7|35266.7|35418.3|35268.3|35414.8|35264.8|23
1624043530000|2021-06-18 19:12:10|35415.6|35265.6|35405.4|35255.4|35418.3|35268.3|35405.3|35255.3|16
1624043540000|2021-06-18 19:12:20|35404.1|35254.1|35405.1|35255.1|35408.4|35258.4|35404.1|35254.1|16
1624043550000|2021-06-18 19:12:30|35404.6|35254.6|35373|35223|35405.1|35255.1|35365.3|35215.3|21
1624043560000|2021-06-18 19:12:40|35372.9|35222.9|35322.2|35172.2|35372.9|35222.9|35298.5|35148.5|28
1624043570000|2021-06-18 19:12:50|35324.2|35174.2|35333.9|35183.9|35333.9|35183.9|35324.2|35174.2|27
1624043580000|2021-06-18 19:13:00|35333|35183|35394.6|35244.6|35395|35245|35333|35183|27
1624043590000|2021-06-18 19:13:10|35390|35240|35382.3|35232.3|35396.4|35246.4|35380.1|35230.1|26
1624043600000|2021-06-18 19:13:20|35383.8|35233.8|35387.5|35237.5|35391.4|35241.4|35383.8|35233.8|20
1624043610000|2021-06-18 19:13:30|35388.3|35238.3|35381.5|35231.5|35388.9|35238.9|35381.5|35231.5|16
1624043620000|2021-06-18 19:13:40|35382.8|35232.8|35360.2|35210.2|35385.5|35235.5|35360.2|35210.2|23
1624043630000|2021-06-18 19:13:50|35357.1|35207.1|35363.5|35213.5|35364.4|35214.4|35350|35200|26
1624043640000|2021-06-18 19:14:00|35364.4|35214.4|35357.8|35207.8|35364.4|35214.4|35350.4|35200.4|20
1624043650000|2021-06-18 19:14:10|35357.3|35207.3|35358|35208|35359.4|35209.4|35353.7|35203.7|24
1624043660000|2021-06-18 19:14:20|35357.2|35207.2|35357.8|35207.8|35357.8|35207.8|35345.8|35195.8|27
1624043670000|2021-06-18 19:14:30|35357|35207|35385.9|35235.9|35385.9|35235.9|35357|35207|25
1624043680000|2021-06-18 19:14:40|35385|35235|35403.3|35253.3|35403.3|35253.3|35385|35235|28
1624043690000|2021-06-18 19:14:50|35410.6|35260.6|35419.2|35269.2|35419.5|35269.5|35409.1|35259.1|25
1624043700000|2021-06-18 19:15:00|35421.1|35271.1|35452.4|35302.4|35452.4|35302.4|35421.1|35271.1|25
1624043710000|2021-06-18 19:15:10|35454.9|35304.9|35482.8|35332.8|35491.9|35341.9|35450.8|35300.8|28
1624043720000|2021-06-18 19:15:20|35482|35332|35504.6|35354.6|35506|35356|35470.2|35320.2|27
1624043730000|2021-06-18 19:15:30|35500.9|35350.9|35513.4|35363.4|35514.8|35364.8|35493.5|35343.5|20
1624043740000|2021-06-18 19:15:40|35512.8|35362.8|35499.6|35349.6|35512.8|35362.8|35494.4|35344.4|23
1624043750000|2021-06-18 19:15:50|35498.5|35348.5|35506.6|35356.6|35508.1|35358.1|35495.8|35345.8|27
1624043760000|2021-06-18 19:16:00|35508.8|35358.8|35585.5|35435.5|35592.6|35442.6|35508.8|35358.8|29
1624043770000|2021-06-18 19:16:10|35582.2|35432.2|35579.8|35429.8|35595.2|35445.2|35579.8|35429.8|25
1624043780000|2021-06-18 19:16:20|35582.8|35432.8|35634.5|35484.5|35636.2|35486.2|35582.8|35432.8|28
1624043790000|2021-06-18 19:16:30|35633.1|35483.1|35646.8|35496.8|35652.9|35502.9|35626.3|35476.3|26
1624043800000|2021-06-18 19:16:40|35648.4|35498.4|35653.7|35503.7|35656|35506|35642.7|35492.7|26
1624043810000|2021-06-18 19:16:50|35647.3|35497.3|35636.8|35486.8|35651.9|35501.9|35623|35473|28
1624043820000|2021-06-18 19:17:00|35637.3|35487.3|35663.9|35513.9|35663.9|35513.9|35637.3|35487.3|25
1624043830000|2021-06-18 19:17:10|35661.4|35511.4|35636.8|35486.8|35666.3|35516.3|35631.4|35481.4|27
1624043840000|2021-06-18 19:17:20|35636.4|35486.4|35615.9|35465.9|35637.5|35487.5|35613.6|35463.6|29
1624043850000|2021-06-18 19:17:30|35618.1|35468.1|35626.6|35476.6|35626.6|35476.6|35614.1|35464.1|25
1624043860000|2021-06-18 19:17:40|35626.1|35476.1|35584.7|35434.7|35626.1|35476.1|35584.7|35434.7|24
1624043870000|2021-06-18 19:17:50|35584.2|35434.2|35612.4|35462.4|35632.2|35482.2|35582.6|35432.6|28
1624043880000|2021-06-18 19:18:00|35608.4|35458.4|35601.2|35451.2|35617.3|35467.3|35601.2|35451.2|28
1624043890000|2021-06-18 19:18:10|35595.6|35445.6|35565.2|35415.2|35595.6|35445.6|35560.4|35410.4|27
1624043900000|2021-06-18 19:18:20|35565.3|35415.3|35570.8|35420.8|35571.1|35421.1|35550.3|35400.3|29
1624043910000|2021-06-18 19:18:30|35570.5|35420.5|35559.3|35409.3|35571.8|35421.8|35559.3|35409.3|26
1624043920000|2021-06-18 19:18:40|35556.2|35406.2|35566.5|35416.5|35570|35420|35553.7|35403.7|27
1624043930000|2021-06-18 19:18:50|35563.8|35413.8|35576.1|35426.1|35598.1|35448.1|35563.8|35413.8|28
1624043940000|2021-06-18 19:19:00|35575.4|35425.4|35574.3|35424.3|35575.4|35425.4|35558.7|35408.7|24
1624043950000|2021-06-18 19:19:10|35574.5|35424.5|35566.5|35416.5|35575.8|35425.8|35564.4|35414.4|29
1624043960000|2021-06-18 19:19:20|35571.1|35421.1|35566.6|35416.6|35571.5|35421.5|35556|35406|26
1624043970000|2021-06-18 19:19:30|35565.6|35415.6|35567.2|35417.2|35568.6|35418.6|35563.6|35413.6|28
1624043980000|2021-06-18 19:19:40|35568|35418|35581.4|35431.4|35585.9|35435.9|35568|35418|28
1624043990000|2021-06-18 19:19:50|35580.8|35430.8|35580.2|35430.2|35583.5|35433.5|35573.2|35423.2|28
1624044000000|2021-06-18 19:20:00|35578.1|35428.1|35582.2|35432.2|35586.3|35436.3|35577.2|35427.2|23
1624044010000|2021-06-18 19:20:10|35582|35432|35594.7|35444.7|35596.4|35446.4|35573.7|35423.7|23
1624044020000|2021-06-18 19:20:20|35590.6|35440.6|35573.6|35423.6|35594.1|35444.1|35569.3|35419.3|25
1624044030000|2021-06-18 19:20:30|35573.7|35423.7|35581.7|35431.7|35595.5|35445.5|35569.3|35419.3|28
1624044040000|2021-06-18 19:20:40|35581.6|35431.6|35585.6|35435.6|35590|35440|35581.2|35431.2|24
1624044050000|2021-06-18 19:20:50|35585.9|35435.9|35593.9|35443.9|35593.9|35443.9|35583.9|35433.9|26
1624044060000|2021-06-18 19:21:00|35592.1|35442.1|35572|35422|35592.1|35442.1|35568.8|35418.8|19
1624044070000|2021-06-18 19:21:10|35568.2|35418.2|35551.2|35401.2|35569.2|35419.2|35550.8|35400.8|26
1624044080000|2021-06-18 19:21:20|35552.7|35402.7|35530.5|35380.5|35553.2|35403.2|35530.5|35380.5|25
1624044090000|2021-06-18 19:21:30|35530.4|35380.4|35511.8|35361.8|35530.5|35380.5|35511.8|35361.8|27
1624044100000|2021-06-18 19:21:40|35501.4|35351.4|35513.9|35363.9|35520.3|35370.3|35501.4|35351.4|25
1624044110000|2021-06-18 19:21:50|35512.7|35362.7|35499.6|35349.6|35512.8|35362.8|35499.6|35349.6|25
1624044120000|2021-06-18 19:22:00|35501.4|35351.4|35498.8|35348.8|35513.7|35363.7|35498.8|35348.8|26
1624044130000|2021-06-18 19:22:10|35498.9|35348.9|35500.9|35350.9|35500.9|35350.9|35498.2|35348.2|24
1624044140000|2021-06-18 19:22:20|35501.9|35351.9|35515.8|35365.8|35517.9|35367.9|35500.9|35350.9|22
1624044150000|2021-06-18 19:22:30|35517.3|35367.3|35515.2|35365.2|35524.3|35374.3|35515.2|35365.2|23
1624044160000|2021-06-18 19:22:40|35515.3|35365.3|35506|35356|35515.3|35365.3|35500.2|35350.2|25
1624044170000|2021-06-18 19:22:50|35508.2|35358.2|35502.3|35352.3|35511.2|35361.2|35501|35351|26
1624044180000|2021-06-18 19:23:00|35503.1|35353.1|35544.8|35394.8|35544.8|35394.8|35503.1|35353.1|27
1624044190000|2021-06-18 19:23:10|35547.7|35397.7|35533.6|35383.6|35556|35406|35532.1|35382.1|26
1624044200000|2021-06-18 19:23:20|35534.1|35384.1|35536.5|35386.5|35550.6|35400.6|35534.1|35384.1|27
1624044210000|2021-06-18 19:23:30|35532.5|35382.5|35542.5|35392.5|35542.5|35392.5|35530.8|35380.8|22
1624044220000|2021-06-18 19:23:40|35542.9|35392.9|35528|35378|35551.6|35401.6|35528|35378|29
1624044230000|2021-06-18 19:23:50|35527.2|35377.2|35531.3|35381.3|35534.8|35384.8|35526.5|35376.5|22
1624044240000|2021-06-18 19:24:00|35531.8|35381.8|35533|35383|35535.8|35385.8|35531.8|35381.8|7
1624044250000|2021-06-18 19:24:10|35531.6|35381.6|35521|35371|35532.9|35382.9|35516.6|35366.6|24
1624044260000|2021-06-18 19:24:20|35521.4|35371.4|35530.5|35380.5|35530.8|35380.8|35517.1|35367.1|23
1624044270000|2021-06-18 19:24:30|35530.9|35380.9|35546.8|35396.8|35550.6|35400.6|35526.9|35376.9|25
1624044280000|2021-06-18 19:24:40|35545.3|35395.3|35522.4|35372.4|35545.3|35395.3|35520.9|35370.9|28
1624044290000|2021-06-18 19:24:50|35521.5|35371.5|35504.5|35354.5|35525.4|35375.4|35502.9|35352.9|25
1624044300000|2021-06-18 19:25:00|35506.1|35356.1|35504.3|35354.3|35506.5|35356.5|35504.3|35354.3|13
1624044310000|2021-06-18 19:25:10|35504.7|35354.7|35492.8|35342.8|35504.7|35354.7|35484|35334|23
1624044320000|2021-06-18 19:25:20|35496.7|35346.7|35553.9|35403.9|35566.2|35416.2|35496.7|35346.7|28
1624044330000|2021-06-18 19:25:30|35554.4|35404.4|35530.7|35380.7|35554.4|35404.4|35530.7|35380.7|26
1624044340000|2021-06-18 19:25:40|35531.6|35381.6|35513.7|35363.7|35537.3|35387.3|35511.3|35361.3|25
1624044350000|2021-06-18 19:25:50|35513.5|35363.5|35526.4|35376.4|35526.8|35376.8|35505.9|35355.9|24
1624044360000|2021-06-18 19:26:00|35526.5|35376.5|35536.2|35386.2|35540.5|35390.5|35526.5|35376.5|23
1624044370000|2021-06-18 19:26:10|35537.8|35387.8|35537|35387|35542.4|35392.4|35537|35387|22
1624044380000|2021-06-18 19:26:20|35539|35389|35543.9|35393.9|35547.8|35397.8|35539|35389|26
1624044390000|2021-06-18 19:26:30|35542.3|35392.3|35544.1|35394.1|35546.9|35396.9|35538.8|35388.8|27
1624044400000|2021-06-18 19:26:40|35544.5|35394.5|35554.7|35404.7|35554.7|35404.7|35539.3|35389.3|26
1624044410000|2021-06-18 19:26:50|35551.3|35401.3|35553.5|35403.5|35557.6|35407.6|35551.3|35401.3|17
1624044420000|2021-06-18 19:27:00|35552.4|35402.4|35552.1|35402.1|35556|35406|35549.6|35399.6|13
1624044430000|2021-06-18 19:27:10|35551.9|35401.9|35578.6|35428.6|35578.6|35428.6|35551.5|35401.5|16
1624044440000|2021-06-18 19:27:20|35577.9|35427.9|35583.1|35433.1|35585|35435|35577.9|35427.9|24
1624044450000|2021-06-18 19:27:30|35583.2|35433.2|35607.1|35457.1|35607.9|35457.9|35582.7|35432.7|28
1624044460000|2021-06-18 19:27:40|35607.3|35457.3|35607.1|35457.1|35612.4|35462.4|35606.7|35456.7|22
1624044470000|2021-06-18 19:27:50|35608.9|35458.9|35593.9|35443.9|35608.9|35458.9|35592.5|35442.5|28
1624044480000|2021-06-18 19:28:00|35592.9|35442.9|35579.9|35429.9|35596.6|35446.6|35579.9|35429.9|24
1624044490000|2021-06-18 19:28:10|35580.2|35430.2|35603.4|35453.4|35605.9|35455.9|35580.2|35430.2|27
1624044500000|2021-06-18 19:28:20|35604.8|35454.8|35604.7|35454.7|35609.4|35459.4|35593.1|35443.1|28
1624044510000|2021-06-18 19:28:30|35603.2|35453.2|35601|35451|35604.8|35454.8|35594.1|35444.1|29
1624044520000|2021-06-18 19:28:40|35603.2|35453.2|35599.4|35449.4|35603.2|35453.2|35592|35442|26
1624044530000|2021-06-18 19:28:50|35599.6|35449.6|35595.5|35445.5|35608.4|35458.4|35594.9|35444.9|28
1624044540000|2021-06-18 19:29:00|35595.3|35445.3|35617.8|35467.8|35617.8|35467.8|35589.9|35439.9|26
1624044550000|2021-06-18 19:29:10|35617.9|35467.9|35639|35489|35641.2|35491.2|35617.9|35467.9|28
1624044560000|2021-06-18 19:29:20|35638.7|35488.7|35613.4|35463.4|35642.2|35492.2|35610.6|35460.6|28
1624044570000|2021-06-18 19:29:30|35608.1|35458.1|35589.1|35439.1|35614.8|35464.8|35589.1|35439.1|27
1624044580000|2021-06-18 19:29:40|35592.4|35442.4|35585.3|35435.3|35594.4|35444.4|35583.8|35433.8|28
1624044590000|2021-06-18 19:29:50|35586.3|35436.3|35564.2|35414.2|35594.5|35444.5|35564|35414|27
1624044600000|2021-06-18 19:30:00|35565.8|35415.8|35558.3|35408.3|35567.1|35417.1|35553|35403|27
1624044610000|2021-06-18 19:30:10|35559.4|35409.4|35560.5|35410.5|35560.9|35410.9|35553.5|35403.5|21
1624044620000|2021-06-18 19:30:20|35559.3|35409.3|35566.9|35416.9|35566.9|35416.9|35554.2|35404.2|21
1624044630000|2021-06-18 19:30:30|35570.3|35420.3|35574.4|35424.4|35578.9|35428.9|35570.1|35420.1|27
1624044640000|2021-06-18 19:30:40|35575.1|35425.1|35592.3|35442.3|35592.3|35442.3|35575.1|35425.1|28
1624044650000|2021-06-18 19:30:50|35592.4|35442.4|35603.3|35453.3|35607.2|35457.2|35592.4|35442.4|26
1624044660000|2021-06-18 19:31:00|35604.8|35454.8|35628.7|35478.7|35628.7|35478.7|35603.1|35453.1|25
1624044670000|2021-06-18 19:31:10|35628.4|35478.4|35614.5|35464.5|35632.3|35482.3|35614.5|35464.5|26
1624044680000|2021-06-18 19:31:20|35614.4|35464.4|35607.7|35457.7|35614.4|35464.4|35599.4|35449.4|27
1624044690000|2021-06-18 19:31:30|35608|35458|35621.1|35471.1|35621.1|35471.1|35607|35457|25
1624044700000|2021-06-18 19:31:40|35616.6|35466.6|35598|35448|35616.6|35466.6|35598|35448|25
1624044710000|2021-06-18 19:31:50|35594.9|35444.9|35620.1|35470.1|35622.8|35472.8|35587.4|35437.4|29
1624044720000|2021-06-18 19:32:00|35619.5|35469.5|35622.3|35472.3|35624.4|35474.4|35613|35463|23
1624044730000|2021-06-18 19:32:10|35629|35479|35605|35455|35629.2|35479.2|35605|35455|22
1624044740000|2021-06-18 19:32:20|35604.9|35454.9|35617.6|35467.6|35622.3|35472.3|35604.9|35454.9|24
1624044750000|2021-06-18 19:32:30|35616.8|35466.8|35596.5|35446.5|35618.8|35468.8|35588.6|35438.6|25
1624044760000|2021-06-18 19:32:40|35598.9|35448.9|35592.9|35442.9|35611.3|35461.3|35592.9|35442.9|24
1624044770000|2021-06-18 19:32:50|35592|35442|35594.5|35444.5|35599.9|35449.9|35592|35442|21
1624044780000|2021-06-18 19:33:00|35595.1|35445.1|35583.9|35433.9|35595.8|35445.8|35583.9|35433.9|26
1624044790000|2021-06-18 19:33:10|35583.7|35433.7|35593|35443|35603.5|35453.5|35581.3|35431.3|27
1624044800000|2021-06-18 19:33:20|35590.2|35440.2|35604.2|35454.2|35604.2|35454.2|35590.2|35440.2|20
1624044810000|2021-06-18 19:33:30|35604.3|35454.3|35599.3|35449.3|35604.3|35454.3|35597.2|35447.2|14
1624044820000|2021-06-18 19:33:40|35597.9|35447.9|35610.4|35460.4|35614.5|35464.5|35597.9|35447.9|20
1624044830000|2021-06-18 19:33:50|35610.7|35460.7|35606.7|35456.7|35619.9|35469.9|35606.6|35456.6|22
1624044840000|2021-06-18 19:34:00|35607.6|35457.6|35607.6|35457.6|35608.6|35458.6|35606.8|35456.8|19
1624044850000|2021-06-18 19:34:10|35608.3|35458.3|35619.7|35469.7|35622.6|35472.6|35608.3|35458.3|15
1624044860000|2021-06-18 19:34:20|35618|35468|35618.5|35468.5|35619.9|35469.9|35615.4|35465.4|22
1624044870000|2021-06-18 19:34:30|35617.1|35467.1|35615.5|35465.5|35618.5|35468.5|35611.9|35461.9|21
1624044880000|2021-06-18 19:34:40|35616.3|35466.3|35627|35477|35631.2|35481.2|35616.3|35466.3|13
1624044890000|2021-06-18 19:34:50|35631.2|35481.2|35614.7|35464.7|35631.3|35481.3|35610.8|35460.8|15
1624044900000|2021-06-18 19:35:00|35614.8|35464.8|35602.8|35452.8|35614.8|35464.8|35598.3|35448.3|25
1624044910000|2021-06-18 19:35:10|35602.5|35452.5|35599.8|35449.8|35603.5|35453.5|35599.2|35449.2|12
1624044920000|2021-06-18 19:35:20|35600.6|35450.6|35600.8|35450.8|35601.9|35451.9|35599.9|35449.9|21
1624044930000|2021-06-18 19:35:30|35602|35452|35590.1|35440.1|35602|35452|35590.1|35440.1|8
1624044940000|2021-06-18 19:35:40|35590.2|35440.2|35586.1|35436.1|35606.5|35456.5|35579.4|35429.4|25
1624044950000|2021-06-18 19:35:50|35587.1|35437.1|35601.7|35451.7|35606.8|35456.8|35585.8|35435.8|27
1624044960000|2021-06-18 19:36:00|35600.5|35450.5|35619|35469|35619|35469|35600.5|35450.5|19
1624044970000|2021-06-18 19:36:10|35618.5|35468.5|35597.7|35447.7|35618.7|35468.7|35597.2|35447.2|25
1624044980000|2021-06-18 19:36:20|35586.1|35436.1|35590|35440|35597.2|35447.2|35585.9|35435.9|17
1624044990000|2021-06-18 19:36:30|35582.4|35432.4|35582.2|35432.2|35590.5|35440.5|35576.3|35426.3|24
1624045000000|2021-06-18 19:36:40|35586.4|35436.4|35581.7|35431.7|35589.8|35439.8|35578.9|35428.9|19
1624045010000|2021-06-18 19:36:50|35582|35432|35583|35433|35583.5|35433.5|35580.3|35430.3|22
1624045020000|2021-06-18 19:37:00|35584|35434|35582.1|35432.1|35584|35434|35581.7|35431.7|23
1624045030000|2021-06-18 19:37:10|35582.3|35432.3|35582.6|35432.6|35583.2|35433.2|35580.5|35430.5|13
1624045040000|2021-06-18 19:37:20|35582.2|35432.2|35578.2|35428.2|35583.2|35433.2|35572.5|35422.5|24
1624045050000|2021-06-18 19:37:30|35578.6|35428.6|35552.9|35402.9|35578.6|35428.6|35551.9|35401.9|27
1624045060000|2021-06-18 19:37:40|35552.5|35402.5|35561.3|35411.3|35561.3|35411.3|35549.8|35399.8|20
1624045070000|2021-06-18 19:37:50|35561.7|35411.7|35553.3|35403.3|35570.1|35420.1|35550.6|35400.6|22
1624045080000|2021-06-18 19:38:00|35553.1|35403.1|35530.3|35380.3|35553.4|35403.4|35525.7|35375.7|25
1624045090000|2021-06-18 19:38:10|35530.1|35380.1|35519.4|35369.4|35530.4|35380.4|35511.6|35361.6|25
1624045100000|2021-06-18 19:38:20|35519.3|35369.3|35533.9|35383.9|35533.9|35383.9|35512.8|35362.8|26
1624045110000|2021-06-18 19:38:30|35532|35382|35520.3|35370.3|35532|35382|35520.3|35370.3|23
1624045120000|2021-06-18 19:38:40|35520.4|35370.4|35510.2|35360.2|35520.4|35370.4|35507.7|35357.7|24
1624045130000|2021-06-18 19:38:50|35510.4|35360.4|35506.1|35356.1|35510.4|35360.4|35506.1|35356.1|23
1624045140000|2021-06-18 19:39:00|35505.8|35355.8|35508.6|35358.6|35508.6|35358.6|35502.8|35352.8|18
1624045150000|2021-06-18 19:39:10|35509|35359|35528.3|35378.3|35529.6|35379.6|35509|35359|26
1624045160000|2021-06-18 19:39:20|35528.6|35378.6|35550|35400|35550|35400|35528.6|35378.6|23
1624045170000|2021-06-18 19:39:30|35550.2|35400.2|35548|35398|35556.3|35406.3|35544.3|35394.3|28
1624045180000|2021-06-18 19:39:40|35547.6|35397.6|35536.7|35386.7|35555.7|35405.7|35536.7|35386.7|25
1624045190000|2021-06-18 19:39:50|35536.8|35386.8|35550.6|35400.6|35551.3|35401.3|35531.8|35381.8|21
1624045200000|2021-06-18 19:40:00|35551|35401|35527.2|35377.2|35551|35401|35527.1|35377.1|24
1624045210000|2021-06-18 19:40:10|35528.5|35378.5|35526.2|35376.2|35528.8|35378.8|35526.2|35376.2|16
1624045220000|2021-06-18 19:40:20|35526.8|35376.8|35545.7|35395.7|35545.7|35395.7|35526.8|35376.8|10
1624045230000|2021-06-18 19:40:30|35546|35396|35540.2|35390.2|35546.3|35396.3|35538.4|35388.4|20
1624045240000|2021-06-18 19:40:40|35540.6|35390.6|35537.3|35387.3|35542.3|35392.3|35537.3|35387.3|12
1624045250000|2021-06-18 19:40:50|35538.4|35388.4|35541.6|35391.6|35541.6|35391.6|35529.1|35379.1|17
1624045260000|2021-06-18 19:41:00|35541.2|35391.2|35544.2|35394.2|35544.5|35394.5|35540.8|35390.8|18
1624045270000|2021-06-18 19:41:10|35543.9|35393.9|35545|35395|35545|35395|35541.5|35391.5|26
1624045280000|2021-06-18 19:41:20|35545.2|35395.2|35544.6|35394.6|35545.8|35395.8|35544.4|35394.4|14
1624045290000|2021-06-18 19:41:30|35544.4|35394.4|35542.6|35392.6|35544.4|35394.4|35540.1|35390.1|20
1624045300000|2021-06-18 19:41:40|35542.9|35392.9|35537.8|35387.8|35542.9|35392.9|35537.1|35387.1|16
1624045310000|2021-06-18 19:41:50|35538.1|35388.1|35536|35386|35544.2|35394.2|35535.6|35385.6|19
1624045320000|2021-06-18 19:42:00|35536.3|35386.3|35564|35414|35564|35414|35535.2|35385.2|25
1624045330000|2021-06-18 19:42:10|35563.2|35413.2|35574.1|35424.1|35577|35427|35563.2|35413.2|24
1624045340000|2021-06-18 19:42:20|35575|35425|35584.4|35434.4|35589|35439|35573.6|35423.6|24
1624045350000|2021-06-18 19:42:30|35584.1|35434.1|35594.7|35444.7|35594.8|35444.8|35581.6|35431.6|27
1624045360000|2021-06-18 19:42:40|35595.1|35445.1|35573.8|35423.8|35597.2|35447.2|35573.8|35423.8|22
1624045370000|2021-06-18 19:42:50|35583.3|35433.3|35583.5|35433.5|35583.5|35433.5|35580.3|35430.3|17
1624045380000|2021-06-18 19:43:00|35582.5|35432.5|35578.1|35428.1|35583.7|35433.7|35577.6|35427.6|17
1624045390000|2021-06-18 19:43:10|35578.6|35428.6|35557.3|35407.3|35579.3|35429.3|35557.3|35407.3|19
1624045400000|2021-06-18 19:43:20|35559.7|35409.7|35566.1|35416.1|35569.2|35419.2|35559.7|35409.7|22
1624045410000|2021-06-18 19:43:30|35565.9|35415.9|35564.4|35414.4|35565.9|35415.9|35559.6|35409.6|18
1624045420000|2021-06-18 19:43:40|35562.6|35412.6|35560.5|35410.5|35564.9|35414.9|35560.5|35410.5|14
1624045430000|2021-06-18 19:43:50|35559.2|35409.2|35559.3|35409.3|35561.6|35411.6|35559|35409|14
1624045440000|2021-06-18 19:44:00|35560.1|35410.1|35572.6|35422.6|35572.9|35422.9|35557.2|35407.2|25
1624045450000|2021-06-18 19:44:10|35572.4|35422.4|35589.4|35439.4|35589.4|35439.4|35571.1|35421.1|16
1624045460000|2021-06-18 19:44:20|35583.3|35433.3|35578.9|35428.9|35583.3|35433.3|35575.4|35425.4|22
1624045470000|2021-06-18 19:44:30|35579.5|35429.5|35587.8|35437.8|35591.4|35441.4|35579.5|35429.5|18
1624045480000|2021-06-18 19:44:40|35588.4|35438.4|35587.3|35437.3|35588.4|35438.4|35586.5|35436.5|6
1624045490000|2021-06-18 19:44:50|35584.4|35434.4|35584.3|35434.3|35585.4|35435.4|35577.6|35427.6|22
1624045500000|2021-06-18 19:45:00|35588|35438|35581.3|35431.3|35589.7|35439.7|35579|35429|17
1624045510000|2021-06-18 19:45:10|35580.9|35430.9|35567.6|35417.6|35582.8|35432.8|35566.1|35416.1|26
1624045520000|2021-06-18 19:45:20|35566.3|35416.3|35568.9|35418.9|35574.3|35424.3|35563.2|35413.2|16
1624045530000|2021-06-18 19:45:30|35568.8|35418.8|35561.3|35411.3|35585.6|35435.6|35561.1|35411.1|27
1624045540000|2021-06-18 19:45:40|35557.5|35407.5|35547|35397|35559.2|35409.2|35546.3|35396.3|19
1624045550000|2021-06-18 19:45:50|35545.5|35395.5|35529.5|35379.5|35546.4|35396.4|35524.6|35374.6|19
1624045560000|2021-06-18 19:46:00|35528.3|35378.3|35532.2|35382.2|35536.4|35386.4|35528.3|35378.3|10
1624045570000|2021-06-18 19:46:10|35532.1|35382.1|35520|35370|35532.1|35382.1|35517.2|35367.2|16
1624045580000|2021-06-18 19:46:20|35520.1|35370.1|35524.1|35374.1|35524.1|35374.1|35516.1|35366.1|18
1624045590000|2021-06-18 19:46:30|35523.3|35373.3|35504.4|35354.4|35523.3|35373.3|35504.4|35354.4|18
1624045600000|2021-06-18 19:46:40|35503.3|35353.3|35500.9|35350.9|35504.4|35354.4|35497|35347|18
1624045610000|2021-06-18 19:46:50|35498.3|35348.3|35481.5|35331.5|35502.2|35352.2|35479.7|35329.7|20
1624045620000|2021-06-18 19:47:00|35476.6|35326.6|35472|35322|35482.4|35332.4|35471.5|35321.5|18
1624045630000|2021-06-18 19:47:10|35474.5|35324.5|35469.1|35319.1|35474.5|35324.5|35465.6|35315.6|23
1624045640000|2021-06-18 19:47:20|35469.8|35319.8|35494.3|35344.3|35495|35345|35469.8|35319.8|26
1624045650000|2021-06-18 19:47:30|35494.1|35344.1|35507.3|35357.3|35507.3|35357.3|35492.7|35342.7|21
1624045660000|2021-06-18 19:47:40|35510.3|35360.3|35504.1|35354.1|35512.6|35362.6|35504.1|35354.1|21
1624045670000|2021-06-18 19:47:50|35503.7|35353.7|35482.7|35332.7|35503.7|35353.7|35477.7|35327.7|26
1624045680000|2021-06-18 19:48:00|35482.8|35332.8|35488.9|35338.9|35491.9|35341.9|35481|35331|24
1624045690000|2021-06-18 19:48:10|35481.6|35331.6|35482.8|35332.8|35482.8|35332.8|35475.3|35325.3|21
1624045700000|2021-06-18 19:48:20|35482.5|35332.5|35480.5|35330.5|35485.4|35335.4|35473.1|35323.1|25
1624045710000|2021-06-18 19:48:30|35479.7|35329.7|35481.2|35331.2|35481.3|35331.3|35479.1|35329.1|16
1624045720000|2021-06-18 19:48:40|35482.4|35332.4|35492.9|35342.9|35500|35350|35482.4|35332.4|21
1624045730000|2021-06-18 19:48:50|35490.5|35340.5|35475.8|35325.8|35490.5|35340.5|35472|35322|24
1624045740000|2021-06-18 19:49:00|35476.1|35326.1|35494.2|35344.2|35494.7|35344.7|35475.2|35325.2|18
1624045750000|2021-06-18 19:49:10|35493.2|35343.2|35490|35340|35493.8|35343.8|35489.5|35339.5|22
1624045760000|2021-06-18 19:49:20|35491|35341|35489.1|35339.1|35494.4|35344.4|35489.1|35339.1|20
1624045770000|2021-06-18 19:49:30|35489.6|35339.6|35492.7|35342.7|35492.7|35342.7|35489.6|35339.6|8
1624045780000|2021-06-18 19:49:40|35492.6|35342.6|35490.2|35340.2|35492.6|35342.6|35489.3|35339.3|13
1624045790000|2021-06-18 19:49:50|35490.5|35340.5|35491.8|35341.8|35492.1|35342.1|35490.1|35340.1|14
1624045800000|2021-06-18 19:50:00|35496.9|35346.9|35528.7|35378.7|35529|35379|35496.9|35346.9|24
1624045810000|2021-06-18 19:50:10|35528.8|35378.8|35548.5|35398.5|35548.5|35398.5|35528.8|35378.8|24
1624045820000|2021-06-18 19:50:20|35548.2|35398.2|35554.4|35404.4|35554.4|35404.4|35544.7|35394.7|22
1624045830000|2021-06-18 19:50:30|35554.3|35404.3|35540.2|35390.2|35558.4|35408.4|35540.2|35390.2|28
1624045840000|2021-06-18 19:50:40|35538.1|35388.1|35543.6|35393.6|35544.8|35394.8|35537.7|35387.7|22
1624045850000|2021-06-18 19:50:50|35543.2|35393.2|35553.6|35403.6|35557.1|35407.1|35540.2|35390.2|22
1624045860000|2021-06-18 19:51:00|35553.3|35403.3|35571.2|35421.2|35571.2|35421.2|35553.1|35403.1|20
1624045870000|2021-06-18 19:51:10|35569.8|35419.8|35554.5|35404.5|35569.8|35419.8|35554.2|35404.2|23
1624045880000|2021-06-18 19:51:20|35555.6|35405.6|35550.7|35400.7|35555.6|35405.6|35546.3|35396.3|20
1624045890000|2021-06-18 19:51:30|35552.5|35402.5|35543.7|35393.7|35553.6|35403.6|35543.4|35393.4|20
1624045900000|2021-06-18 19:51:40|35543.6|35393.6|35544.8|35394.8|35545.1|35395.1|35542.2|35392.2|13
1624045910000|2021-06-18 19:51:50|35542.5|35392.5|35559.8|35409.8|35559.8|35409.8|35541.9|35391.9|22
1624045920000|2021-06-18 19:52:00|35559.1|35409.1|35557|35407|35559.2|35409.2|35551|35401|22
1624045930000|2021-06-18 19:52:10|35557.3|35407.3|35558.7|35408.7|35560|35410|35556.8|35406.8|16
1624045940000|2021-06-18 19:52:20|35558.8|35408.8|35553.6|35403.6|35558.8|35408.8|35552.2|35402.2|23
1624045950000|2021-06-18 19:52:30|35553.5|35403.5|35558.9|35408.9|35559.3|35409.3|35552.7|35402.7|22
1624045960000|2021-06-18 19:52:40|35560.5|35410.5|35558|35408|35564.3|35414.3|35558|35408|14
1624045970000|2021-06-18 19:52:50|35557.5|35407.5|35561.4|35411.4|35561.8|35411.8|35557.4|35407.4|14
1624045980000|2021-06-18 19:53:00|35561.9|35411.9|35557.6|35407.6|35561.9|35411.9|35557.6|35407.6|14
1624045990000|2021-06-18 19:53:10|35557.2|35407.2|35551.9|35401.9|35557.2|35407.2|35551.2|35401.2|10
1624046000000|2021-06-18 19:53:20|35551.8|35401.8|35540.2|35390.2|35551.9|35401.9|35539.6|35389.6|15
1624046010000|2021-06-18 19:53:30|35540.8|35390.8|35535|35385|35549.8|35399.8|35534.4|35384.4|22
1624046020000|2021-06-18 19:53:40|35534.9|35384.9|35534.4|35384.4|35540.6|35390.6|35532.2|35382.2|23
1624046030000|2021-06-18 19:53:50|35533.4|35383.4|35531.5|35381.5|35533.4|35383.4|35531.2|35381.2|12
1624046040000|2021-06-18 19:54:00|35531.8|35381.8|35532.5|35382.5|35534.9|35384.9|35529.1|35379.1|16
1624046050000|2021-06-18 19:54:10|35533.4|35383.4|35533.4|35383.4|35533.5|35383.5|35531|35381|14
1624046060000|2021-06-18 19:54:20|35534|35384|35529.7|35379.7|35534.4|35384.4|35529.7|35379.7|18
1624046070000|2021-06-18 19:54:30|35529.1|35379.1|35523.6|35373.6|35530.3|35380.3|35522.9|35372.9|25
1624046080000|2021-06-18 19:54:40|35519.3|35369.3|35492.5|35342.5|35519.3|35369.3|35489.6|35339.6|21
1624046090000|2021-06-18 19:54:50|35484.7|35334.7|35475|35325|35484.8|35334.8|35475|35325|26
1624046100000|2021-06-18 19:55:00|35476.8|35326.8|35482.4|35332.4|35492.3|35342.3|35476.8|35326.8|21
1624046110000|2021-06-18 19:55:10|35482.8|35332.8|35480.7|35330.7|35483.9|35333.9|35475.2|35325.2|24
1624046120000|2021-06-18 19:55:20|35480.4|35330.4|35497.5|35347.5|35497.5|35347.5|35476.4|35326.4|27
1624046130000|2021-06-18 19:55:30|35497|35347|35492.8|35342.8|35500.1|35350.1|35491.3|35341.3|21
1624046140000|2021-06-18 19:55:40|35495.6|35345.6|35486|35336|35497|35347|35485.6|35335.6|21
1624046150000|2021-06-18 19:55:50|35486.5|35336.5|35486|35336|35488.2|35338.2|35483.5|35333.5|18
1624046160000|2021-06-18 19:56:00|35485.9|35335.9|35487.9|35337.9|35489.2|35339.2|35482|35332|18
1624046170000|2021-06-18 19:56:10|35484.8|35334.8|35510|35360|35510|35360|35484.8|35334.8|17
1624046180000|2021-06-18 19:56:20|35510.8|35360.8|35510.1|35360.1|35519.6|35369.6|35507.9|35357.9|24
1624046190000|2021-06-18 19:56:30|35510.3|35360.3|35514.1|35364.1|35514.1|35364.1|35510.3|35360.3|18
1624046200000|2021-06-18 19:56:40|35514.5|35364.5|35512.5|35362.5|35514.5|35364.5|35509.7|35359.7|18
1624046210000|2021-06-18 19:56:50|35513|35363|35512.9|35362.9|35514.4|35364.4|35505.3|35355.3|24
1624046220000|2021-06-18 19:57:00|35513|35363|35512.5|35362.5|35514.5|35364.5|35509.4|35359.4|12
1624046230000|2021-06-18 19:57:10|35518.4|35368.4|35529|35379|35529.8|35379.8|35518.4|35368.4|13
1624046240000|2021-06-18 19:57:20|35530.3|35380.3|35514.1|35364.1|35530.6|35380.6|35514|35364|26
1624046250000|2021-06-18 19:57:30|35514.5|35364.5|35514.4|35364.4|35515.5|35365.5|35513.6|35363.6|23
1624046260000|2021-06-18 19:57:40|35514.2|35364.2|35506.4|35356.4|35514.2|35364.2|35494.3|35344.3|26
1624046270000|2021-06-18 19:57:50|35506.5|35356.5|35518|35368|35518|35368|35506.5|35356.5|16
1624046280000|2021-06-18 19:58:00|35518.1|35368.1|35485.8|35335.8|35520.3|35370.3|35484.2|35334.2|25
1624046290000|2021-06-18 19:58:10|35486.5|35336.5|35484.7|35334.7|35487.9|35337.9|35484.5|35334.5|26
1624046300000|2021-06-18 19:58:20|35485.1|35335.1|35486.6|35336.6|35486.7|35336.7|35477.9|35327.9|25
1624046310000|2021-06-18 19:58:30|35489.1|35339.1|35498.3|35348.3|35501.9|35351.9|35488.3|35338.3|28
1624046320000|2021-06-18 19:58:40|35497.6|35347.6|35499.2|35349.2|35503.5|35353.5|35496.1|35346.1|25
1624046330000|2021-06-18 19:58:50|35498.9|35348.9|35505.3|35355.3|35505.3|35355.3|35497.6|35347.6|21
1624046340000|2021-06-18 19:59:00|35506.6|35356.6|35485.8|35335.8|35510|35360|35485.8|35335.8|27
1624046350000|2021-06-18 19:59:10|35485.4|35335.4|35481.6|35331.6|35485.4|35335.4|35479.6|35329.6|22
1624046360000|2021-06-18 19:59:20|35481.3|35331.3|35482.1|35332.1|35482.1|35332.1|35479|35329|25
1624046370000|2021-06-18 19:59:30|35481.4|35331.4|35460.7|35310.7|35481.6|35331.6|35443.9|35293.9|25
1624046380000|2021-06-18 19:59:40|35460.8|35310.8|35439.7|35289.7|35460.8|35310.8|35438.5|35288.5|28
1624046390000|2021-06-18 19:59:50|35439.5|35289.5|35429.8|35279.8|35441.7|35291.7|35408.4|35258.4|26
1624046400000|2021-06-18 20:00:00|35430.3|35280.3|35384.1|35234.1|35430.3|35280.3|35361.1|35211.1|25
1624046410000|2021-06-18 20:00:10|35372|35222|35348.1|35198.1|35399.9|35249.9|35348.1|35198.1|28
1624046420000|2021-06-18 20:00:20|35349.6|35199.6|35369.4|35219.4|35369.4|35219.4|35343.9|35193.9|27
1624046430000|2021-06-18 20:00:30|35368.9|35218.9|35405.5|35255.5|35405.5|35255.5|35364.8|35214.8|29
1624046440000|2021-06-18 20:00:40|35405.6|35255.6|35422.5|35272.5|35427.4|35277.4|35405.6|35255.6|26
1624046450000|2021-06-18 20:00:50|35421.6|35271.6|35445.4|35295.4|35445.6|35295.6|35421.6|35271.6|24
1624046460000|2021-06-18 20:01:00|35449.4|35299.4|35468.2|35318.2|35468.2|35318.2|35448.6|35298.6|20
1624046470000|2021-06-18 20:01:10|35468.1|35318.1|35440|35290|35470.6|35320.6|35440|35290|22
1624046480000|2021-06-18 20:01:20|35436.9|35286.9|35478.8|35328.8|35478.8|35328.8|35436.9|35286.9|26
1624046490000|2021-06-18 20:01:30|35478|35328|35509.4|35359.4|35511.3|35361.3|35478|35328|28
1624046500000|2021-06-18 20:01:40|35510.1|35360.1|35526.1|35376.1|35535|35385|35510.1|35360.1|22
1624046510000|2021-06-18 20:01:50|35524.7|35374.7|35537|35387|35537.8|35387.8|35524.1|35374.1|20
1624046520000|2021-06-18 20:02:00|35534.6|35384.6|35517.3|35367.3|35537.2|35387.2|35513.2|35363.2|22
1624046530000|2021-06-18 20:02:10|35513.4|35363.4|35536.2|35386.2|35539|35389|35513.4|35363.4|28
1624046540000|2021-06-18 20:02:20|35536|35386|35530|35380|35536.5|35386.5|35511.2|35361.2|26
1624046550000|2021-06-18 20:02:30|35532.9|35382.9|35518.1|35368.1|35533.1|35383.1|35518.1|35368.1|22
1624046560000|2021-06-18 20:02:40|35519|35369|35519.2|35369.2|35529.6|35379.6|35517.8|35367.8|26
1624046570000|2021-06-18 20:02:50|35519.8|35369.8|35527.1|35377.1|35527.5|35377.5|35518.2|35368.2|25
1624046580000|2021-06-18 20:03:00|35527.2|35377.2|35522|35372|35527.2|35377.2|35520.5|35370.5|22
1624046590000|2021-06-18 20:03:10|35521.6|35371.6|35522.6|35372.6|35524.2|35374.2|35518.8|35368.8|20
1624046600000|2021-06-18 20:03:20|35522.7|35372.7|35528.2|35378.2|35528.6|35378.6|35522.7|35372.7|21
1624046610000|2021-06-18 20:03:30|35527.9|35377.9|35543.2|35393.2|35543.2|35393.2|35527.1|35377.1|26
1624046620000|2021-06-18 20:03:40|35543.8|35393.8|35550.5|35400.5|35562.5|35412.5|35543.8|35393.8|27
1624046630000|2021-06-18 20:03:50|35553.3|35403.3|35572.6|35422.6|35572.6|35422.6|35546.6|35396.6|27
1624046640000|2021-06-18 20:04:00|35575.7|35425.7|35582.4|35432.4|35591.3|35441.3|35575.7|35425.7|26
1624046650000|2021-06-18 20:04:10|35581.2|35431.2|35572.7|35422.7|35581.3|35431.3|35569.4|35419.4|25
1624046660000|2021-06-18 20:04:20|35572.3|35422.3|35601.5|35451.5|35602.6|35452.6|35572.1|35422.1|23
1624046670000|2021-06-18 20:04:30|35601.6|35451.6|35617.9|35467.9|35617.9|35467.9|35601.6|35451.6|23
1624046680000|2021-06-18 20:04:40|35613.3|35463.3|35625|35475|35625|35475|35608.2|35458.2|24
1624046690000|2021-06-18 20:04:50|35630.2|35480.2|35665.7|35515.7|35665.7|35515.7|35630.2|35480.2|28
1624046700000|2021-06-18 20:05:00|35665.8|35515.8|35638.6|35488.6|35668|35518|35637.9|35487.9|28
1624046710000|2021-06-18 20:05:10|35638.7|35488.7|35634.5|35484.5|35638.7|35488.7|35629.3|35479.3|25
1624046720000|2021-06-18 20:05:20|35633.1|35483.1|35623.3|35473.3|35633.1|35483.1|35623.3|35473.3|23
1624046730000|2021-06-18 20:05:30|35623.9|35473.9|35652.4|35502.4|35652.4|35502.4|35622.7|35472.7|25
1624046740000|2021-06-18 20:05:40|35653.8|35503.8|35675.4|35525.4|35682.7|35532.7|35653.8|35503.8|26
1624046750000|2021-06-18 20:05:50|35675.6|35525.6|35680.4|35530.4|35680.4|35530.4|35672.2|35522.2|24
1624046760000|2021-06-18 20:06:00|35680.5|35530.5|35677|35527|35686.2|35536.2|35676.4|35526.4|26
1624046770000|2021-06-18 20:06:10|35677.7|35527.7|35661.5|35511.5|35677.7|35527.7|35659.1|35509.1|24
1624046780000|2021-06-18 20:06:20|35661.8|35511.8|35661|35511|35668.2|35518.2|35659.5|35509.5|25
1624046790000|2021-06-18 20:06:30|35662|35512|35646.6|35496.6|35663.5|35513.5|35643.7|35493.7|22
1624046800000|2021-06-18 20:06:40|35647|35497|35646.6|35496.6|35648.1|35498.1|35644.9|35494.9|23
1624046810000|2021-06-18 20:06:50|35647.1|35497.1|35639.5|35489.5|35647.3|35497.3|35638.8|35488.8|15
1624046820000|2021-06-18 20:07:00|35639.7|35489.7|35646|35496|35646|35496|35626.7|35476.7|24
1624046830000|2021-06-18 20:07:10|35651.4|35501.4|35650.4|35500.4|35653.8|35503.8|35649.1|35499.1|21
1624046840000|2021-06-18 20:07:20|35650.5|35500.5|35644.2|35494.2|35652.9|35502.9|35644.2|35494.2|15
1624046850000|2021-06-18 20:07:30|35643.8|35493.8|35646.2|35496.2|35648|35498|35643.7|35493.7|22
1624046860000|2021-06-18 20:07:40|35646.7|35496.7|35653.2|35503.2|35655|35505|35643.5|35493.5|23
1624046870000|2021-06-18 20:07:50|35652|35502|35659|35509|35659.1|35509.1|35646.4|35496.4|25
1624046880000|2021-06-18 20:08:00|35659.1|35509.1|35675.4|35525.4|35675.4|35525.4|35659.1|35509.1|25
1624046890000|2021-06-18 20:08:10|35677.3|35527.3|35670.7|35520.7|35678.1|35528.1|35666.9|35516.9|26
1624046900000|2021-06-18 20:08:20|35670.8|35520.8|35682.1|35532.1|35682.9|35532.9|35670.8|35520.8|20
1624046910000|2021-06-18 20:08:30|35682.2|35532.2|35687.2|35537.2|35687.2|35537.2|35679.2|35529.2|23
1624046920000|2021-06-18 20:08:40|35687.3|35537.3|35692.2|35542.2|35695.2|35545.2|35682.1|35532.1|25
1624046930000|2021-06-18 20:08:50|35694.2|35544.2|35710.2|35560.2|35710.2|35560.2|35690.7|35540.7|23
1624046940000|2021-06-18 20:09:00|35711.2|35561.2|35744.2|35594.2|35745.4|35595.4|35710.2|35560.2|23
1624046950000|2021-06-18 20:09:10|35746.3|35596.3|35735|35585|35753.8|35603.8|35735|35585|26
1624046960000|2021-06-18 20:09:20|35735.3|35585.3|35729.2|35579.2|35737.9|35587.9|35723.6|35573.6|27
1624046970000|2021-06-18 20:09:30|35729.9|35579.9|35718.8|35568.8|35730.1|35580.1|35717.6|35567.6|24
1624046980000|2021-06-18 20:09:40|35720.3|35570.3|35724.3|35574.3|35725.3|35575.3|35718.6|35568.6|25
1624046990000|2021-06-18 20:09:50|35725.1|35575.1|35727|35577|35734.7|35584.7|35725.1|35575.1|25
1624047000000|2021-06-18 20:10:00|35726.9|35576.9|35713.6|35563.6|35726.9|35576.9|35711.5|35561.5|21
1624047010000|2021-06-18 20:10:10|35713.5|35563.5|35707|35557|35715.3|35565.3|35706.3|35556.3|20
1624047020000|2021-06-18 20:10:20|35706.7|35556.7|35726.1|35576.1|35727.2|35577.2|35706.7|35556.7|22
1624047030000|2021-06-18 20:10:30|35725.9|35575.9|35720.8|35570.8|35727.1|35577.1|35720.8|35570.8|18
1624047040000|2021-06-18 20:10:40|35715.7|35565.7|35703.5|35553.5|35721.1|35571.1|35701.9|35551.9|28
1624047050000|2021-06-18 20:10:50|35706.3|35556.3|35700.5|35550.5|35713.1|35563.1|35700|35550|27
1624047060000|2021-06-18 20:11:00|35700.4|35550.4|35709.6|35559.6|35709.7|35559.7|35698.5|35548.5|28
1624047070000|2021-06-18 20:11:10|35709.5|35559.5|35698.5|35548.5|35709.5|35559.5|35698.5|35548.5|26
1624047080000|2021-06-18 20:11:20|35698.3|35548.3|35695.6|35545.6|35699.4|35549.4|35693.4|35543.4|26
1624047090000|2021-06-18 20:11:30|35700.6|35550.6|35708.1|35558.1|35714.6|35564.6|35700.6|35550.6|27
1624047100000|2021-06-18 20:11:40|35703.3|35553.3|35705.3|35555.3|35705.3|35555.3|35699.4|35549.4|27
1624047110000|2021-06-18 20:11:50|35706.1|35556.1|35711.9|35561.9|35712.7|35562.7|35701.1|35551.1|28
1624047120000|2021-06-18 20:12:00|35712.1|35562.1|35712.8|35562.8|35713.5|35563.5|35711.7|35561.7|16
1624047130000|2021-06-18 20:12:10|35712.9|35562.9|35711.6|35561.6|35713.4|35563.4|35701.6|35551.6|20
1624047140000|2021-06-18 20:12:20|35711|35561|35713.9|35563.9|35713.9|35563.9|35699.6|35549.6|26
1624047150000|2021-06-18 20:12:30|35714.2|35564.2|35702|35552|35718.5|35568.5|35702|35552|27
1624047160000|2021-06-18 20:12:40|35701.2|35551.2|35674.7|35524.7|35701.2|35551.2|35674.7|35524.7|27
1624047170000|2021-06-18 20:12:50|35671.9|35521.9|35657.6|35507.6|35673.3|35523.3|35657.6|35507.6|26
1624047180000|2021-06-18 20:13:00|35658.4|35508.4|35673.4|35523.4|35673.4|35523.4|35658.4|35508.4|21
1624047190000|2021-06-18 20:13:10|35673|35523|35688.2|35538.2|35688.2|35538.2|35672.1|35522.1|25
1624047200000|2021-06-18 20:13:20|35688.3|35538.3|35686.7|35536.7|35688.3|35538.3|35677.2|35527.2|24
1624047210000|2021-06-18 20:13:30|35686.8|35536.8|35731.7|35581.7|35740.6|35590.6|35686.8|35536.8|28
1624047220000|2021-06-18 20:13:40|35732|35582|35717.3|35567.3|35732|35582|35716|35566|26
1624047230000|2021-06-18 20:13:50|35719.1|35569.1|35718.4|35568.4|35719.6|35569.6|35716.8|35566.8|26
1624047240000|2021-06-18 20:14:00|35719.8|35569.8|35717.7|35567.7|35719.8|35569.8|35717.7|35567.7|22
1624047250000|2021-06-18 20:14:10|35718.5|35568.5|35718.6|35568.6|35726.2|35576.2|35716.4|35566.4|22
1624047260000|2021-06-18 20:14:20|35717.3|35567.3|35718.5|35568.5|35718.5|35568.5|35716.7|35566.7|17
1624047270000|2021-06-18 20:14:30|35718.6|35568.6|35719.3|35569.3|35721.3|35571.3|35718.6|35568.6|12
1624047280000|2021-06-18 20:14:40|35719.4|35569.4|35719.9|35569.9|35721.3|35571.3|35719.4|35569.4|14
1624047290000|2021-06-18 20:14:50|35720.1|35570.1|35722|35572|35722|35572|35719.3|35569.3|13
1624047300000|2021-06-18 20:15:00|35721.7|35571.7|35743|35593|35743.5|35593.5|35719.4|35569.4|18
1624047310000|2021-06-18 20:15:10|35740.6|35590.6|35766.6|35616.6|35766.6|35616.6|35740.5|35590.5|26
1624047320000|2021-06-18 20:15:20|35767.8|35617.8|35776.6|35626.6|35780.5|35630.5|35766.9|35616.9|26
1624047330000|2021-06-18 20:15:30|35775.8|35625.8|35792.8|35642.8|35794.5|35644.5|35774.3|35624.3|26
1624047340000|2021-06-18 20:15:40|35792.7|35642.7|35784.9|35634.9|35807.4|35657.4|35777.8|35627.8|28
1624047350000|2021-06-18 20:15:50|35786.1|35636.1|35789.6|35639.6|35796.8|35646.8|35777.7|35627.7|27
1624047360000|2021-06-18 20:16:00|35790.7|35640.7|35796.9|35646.9|35797.1|35647.1|35779.2|35629.2|29
1624047370000|2021-06-18 20:16:10|35796.5|35646.5|35815.7|35665.7|35815.7|35665.7|35796.3|35646.3|27
1624047380000|2021-06-18 20:16:20|35816.3|35666.3|35801.6|35651.6|35816.3|35666.3|35797|35647|28
1624047390000|2021-06-18 20:16:30|35802.2|35652.2|35798.9|35648.9|35803.6|35653.6|35798.9|35648.9|24
1624047400000|2021-06-18 20:16:40|35800|35650|35832.4|35682.4|35842.7|35692.7|35800|35650|29
1624047410000|2021-06-18 20:16:50|35825.5|35675.5|35822.6|35672.6|35837.4|35687.4|35819.1|35669.1|26
1624047420000|2021-06-18 20:17:00|35823.2|35673.2|35839.6|35689.6|35847|35697|35823.2|35673.2|26
1624047430000|2021-06-18 20:17:10|35839.9|35689.9|35834.6|35684.6|35843.1|35693.1|35834.6|35684.6|26
1624047440000|2021-06-18 20:17:20|35834.5|35684.5|35824|35674|35835.8|35685.8|35822.7|35672.7|29
1624047450000|2021-06-18 20:17:30|35822.9|35672.9|35829|35679|35829|35679|35814.7|35664.7|25
1624047460000|2021-06-18 20:17:40|35828.6|35678.6|35831.6|35681.6|35831.6|35681.6|35827.6|35677.6|28
1624047470000|2021-06-18 20:17:50|35831.8|35681.8|35832.2|35682.2|35832.7|35682.7|35830.5|35680.5|22
1624047480000|2021-06-18 20:18:00|35831.4|35681.4|35837.7|35687.7|35842.7|35692.7|35831.1|35681.1|24
1624047490000|2021-06-18 20:18:10|35837.8|35687.8|35838.8|35688.8|35838.8|35688.8|35830.6|35680.6|26
1624047500000|2021-06-18 20:18:20|35840.9|35690.9|35843.4|35693.4|35843.4|35693.4|35839.5|35689.5|21
1624047510000|2021-06-18 20:18:30|35843.6|35693.6|35841.8|35691.8|35843.9|35693.9|35839.9|35689.9|27
1624047520000|2021-06-18 20:18:40|35842.5|35692.5|35843.2|35693.2|35843.2|35693.2|35840.7|35690.7|20
1624047530000|2021-06-18 20:18:50|35843.4|35693.4|35845.7|35695.7|35847.1|35697.1|35843.3|35693.3|21
1624047540000|2021-06-18 20:19:00|35845|35695|35857.3|35707.3|35857.8|35707.8|35845|35695|22
1624086000000|2021-06-19 07:00:00|35870.2|35720.2|35894.3|35744.3|35899.9|35749.9|35870.1|35720.1|24
1624086010000|2021-06-19 07:00:10|35894.4|35744.4|35908.6|35758.6|35908.6|35758.6|35893.8|35743.8|25
1624086020000|2021-06-19 07:00:20|35908.9|35758.9|35912.9|35762.9|35921.8|35771.8|35907.4|35757.4|28
1624086030000|2021-06-19 07:00:30|35910.5|35760.5|35904.6|35754.6|35912.3|35762.3|35903.4|35753.4|26
1624086040000|2021-06-19 07:00:40|35907.7|35757.7|35907.5|35757.5|35912.5|35762.5|35906.4|35756.4|27
1624086050000|2021-06-19 07:00:50|35907.9|35757.9|35912.6|35762.6|35913.7|35763.7|35906.9|35756.9|26
1624086060000|2021-06-19 07:01:00|35912.7|35762.7|35901.7|35751.7|35916.2|35766.2|35901.1|35751.1|24
1624086070000|2021-06-19 07:01:10|35901.2|35751.2|35898.6|35748.6|35901.7|35751.7|35897.4|35747.4|26
1624086080000|2021-06-19 07:01:20|35899.7|35749.7|35895.9|35745.9|35902.4|35752.4|35895.6|35745.6|23
1624086090000|2021-06-19 07:01:30|35896.3|35746.3|35888.2|35738.2|35898.1|35748.1|35886.6|35736.6|26
1624086100000|2021-06-19 07:01:40|35888.1|35738.1|35876.8|35726.8|35888.1|35738.1|35876.2|35726.2|28
1624086110000|2021-06-19 07:01:50|35876.6|35726.6|35870.1|35720.1|35877.2|35727.2|35869.7|35719.7|26
1624086120000|2021-06-19 07:02:00|35866.3|35716.3|35864|35714|35868.5|35718.5|35863.9|35713.9|25
1624086130000|2021-06-19 07:02:10|35864.3|35714.3|35866.7|35716.7|35866.7|35716.7|35857.6|35707.6|21
1624086140000|2021-06-19 07:02:20|35868.6|35718.6|35869.1|35719.1|35870.5|35720.5|35864|35714|21
1624086150000|2021-06-19 07:02:30|35869.8|35719.8|35855.8|35705.8|35870|35720|35855.8|35705.8|24
1624086160000|2021-06-19 07:02:40|35856.8|35706.8|35838.5|35688.5|35865.7|35715.7|35838.5|35688.5|26
1624086170000|2021-06-19 07:02:50|35832.2|35682.2|35826.4|35676.4|35833.9|35683.9|35826.4|35676.4|29
1624086180000|2021-06-19 07:03:00|35826|35676|35821.7|35671.7|35826|35676|35820.6|35670.6|23
1624086190000|2021-06-19 07:03:10|35821.6|35671.6|35837|35687|35838|35688|35821.1|35671.1|22
1624086200000|2021-06-19 07:03:20|35837.1|35687.1|35839|35689|35839.6|35689.6|35836|35686|23
1624086210000|2021-06-19 07:03:30|35838.7|35688.7|35826.4|35676.4|35838.7|35688.7|35826.4|35676.4|22
1624086220000|2021-06-19 07:03:40|35828.1|35678.1|35824.4|35674.4|35829.7|35679.7|35824.4|35674.4|23
1624086230000|2021-06-19 07:03:50|35824.2|35674.2|35821.2|35671.2|35824.2|35674.2|35820.7|35670.7|21
1624086240000|2021-06-19 07:04:00|35821.3|35671.3|35816.9|35666.9|35821.5|35671.5|35814.5|35664.5|27
1624086250000|2021-06-19 07:04:10|35816.1|35666.1|35824|35674|35831.8|35681.8|35815.8|35665.8|25
1624086260000|2021-06-19 07:04:20|35822.2|35672.2|35816.9|35666.9|35822.2|35672.2|35815|35665|25
1624086270000|2021-06-19 07:04:30|35816.7|35666.7|35821.1|35671.1|35821.2|35671.2|35816.6|35666.6|23
1624086280000|2021-06-19 07:04:40|35821|35671|35819.1|35669.1|35821.9|35671.9|35819.1|35669.1|22
1624086290000|2021-06-19 07:04:50|35818.1|35668.1|35818.8|35668.8|35820.9|35670.9|35818.1|35668.1|21
1624086300000|2021-06-19 07:05:00|35818.6|35668.6|35819.4|35669.4|35820.6|35670.6|35818|35668|24
1624086310000|2021-06-19 07:05:10|35819.5|35669.5|35816.5|35666.5|35819.8|35669.8|35813.3|35663.3|23
1624086320000|2021-06-19 07:05:20|35816.2|35666.2|35815|35665|35816.4|35666.4|35811.1|35661.1|19
1624086330000|2021-06-19 07:05:30|35814.5|35664.5|35823.1|35673.1|35823.1|35673.1|35808.2|35658.2|25
1624086340000|2021-06-19 07:05:40|35827|35677|35834.6|35684.6|35838.6|35688.6|35825.3|35675.3|26
1624086350000|2021-06-19 07:05:50|35834.1|35684.1|35837.8|35687.8|35841.6|35691.6|35832.9|35682.9|19
1624086360000|2021-06-19 07:06:00|35838.8|35688.8|35819.7|35669.7|35838.8|35688.8|35819.7|35669.7|18
1624086370000|2021-06-19 07:06:10|35819.2|35669.2|35807.1|35657.1|35819.6|35669.6|35807.1|35657.1|18
1624086380000|2021-06-19 07:06:20|35808.6|35658.6|35802.2|35652.2|35808.6|35658.6|35802.2|35652.2|17
1624086390000|2021-06-19 07:06:30|35802.7|35652.7|35810.2|35660.2|35810.2|35660.2|35802.2|35652.2|20
1624086400000|2021-06-19 07:06:40|35810.9|35660.9|35817.9|35667.9|35819.9|35669.9|35810.9|35660.9|25
1624086410000|2021-06-19 07:06:50|35818.4|35668.4|35808.4|35658.4|35818.4|35668.4|35808.4|35658.4|18
1624086420000|2021-06-19 07:07:00|35809.3|35659.3|35828.3|35678.3|35831.7|35681.7|35809.3|35659.3|23
1624086430000|2021-06-19 07:07:10|35828.7|35678.7|35829.8|35679.8|35829.8|35679.8|35824.6|35674.6|21
1624086440000|2021-06-19 07:07:20|35829.9|35679.9|35817|35667|35829.9|35679.9|35817|35667|23
1624086450000|2021-06-19 07:07:30|35816.7|35666.7|35808.3|35658.3|35816.7|35666.7|35801.1|35651.1|23
1624086460000|2021-06-19 07:07:40|35808|35658|35803.3|35653.3|35810.4|35660.4|35802|35652|27
1624086470000|2021-06-19 07:07:50|35804|35654|35809.5|35659.5|35811.3|35661.3|35803.3|35653.3|21
1624086480000|2021-06-19 07:08:00|35809.9|35659.9|35812.3|35662.3|35813.4|35663.4|35803.6|35653.6|24
1624086490000|2021-06-19 07:08:10|35813.2|35663.2|35795.1|35645.1|35814.7|35664.7|35795.1|35645.1|27
1624086500000|2021-06-19 07:08:20|35794.9|35644.9|35787.2|35637.2|35794.9|35644.9|35787.2|35637.2|23
1624086510000|2021-06-19 07:08:30|35786.6|35636.6|35787.1|35637.1|35789.8|35639.8|35786.6|35636.6|23
1624086520000|2021-06-19 07:08:40|35787.5|35637.5|35805|35655|35805.6|35655.6|35787.5|35637.5|24
1624086530000|2021-06-19 07:08:50|35805.2|35655.2|35794.1|35644.1|35805.7|35655.7|35794.1|35644.1|19
1624086540000|2021-06-19 07:09:00|35794|35644|35788.2|35638.2|35794.9|35644.9|35786.7|35636.7|24
1624086550000|2021-06-19 07:09:10|35788|35638|35784.4|35634.4|35788|35638|35783.9|35633.9|20
1624086560000|2021-06-19 07:09:20|35785.5|35635.5|35783.3|35633.3|35785.5|35635.5|35782.3|35632.3|16
1624086570000|2021-06-19 07:09:30|35782.9|35632.9|35778.6|35628.6|35783.6|35633.6|35778.6|35628.6|9
1624086580000|2021-06-19 07:09:40|35778.8|35628.8|35782.2|35632.2|35782.2|35632.2|35773|35623|19
1624086590000|2021-06-19 07:09:50|35784.3|35634.3|35777.2|35627.2|35785.2|35635.2|35776.8|35626.8|20
1624086600000|2021-06-19 07:10:00|35776.9|35626.9|35785|35635|35785|35635|35774.6|35624.6|24
1624086610000|2021-06-19 07:10:10|35785.4|35635.4|35789.7|35639.7|35793.9|35643.9|35785.2|35635.2|25
1624086620000|2021-06-19 07:10:20|35787.2|35637.2|35777.8|35627.8|35788.8|35638.8|35776.4|35626.4|25
1624086630000|2021-06-19 07:10:30|35777.2|35627.2|35770.8|35620.8|35777.2|35627.2|35769.9|35619.9|25
1624086640000|2021-06-19 07:10:40|35770.5|35620.5|35773.4|35623.4|35773.4|35623.4|35769.4|35619.4|23
1624086650000|2021-06-19 07:10:50|35773.3|35623.3|35766.2|35616.2|35775.9|35625.9|35765.9|35615.9|27
1624086660000|2021-06-19 07:11:00|35766.7|35616.7|35767.4|35617.4|35767.4|35617.4|35764.6|35614.6|26
1624086670000|2021-06-19 07:11:10|35767|35617|35770.8|35620.8|35772|35622|35767|35617|24
1624086680000|2021-06-19 07:11:20|35771.7|35621.7|35767.3|35617.3|35771.7|35621.7|35766.8|35616.8|22
1624086690000|2021-06-19 07:11:30|35767.1|35617.1|35763.4|35613.4|35767.8|35617.8|35763.4|35613.4|19
1624086700000|2021-06-19 07:11:40|35764|35614|35763.3|35613.3|35764.9|35614.9|35762.8|35612.8|18
1624086710000|2021-06-19 07:11:50|35764.1|35614.1|35763.1|35613.1|35764.8|35614.8|35763.1|35613.1|14
1624086720000|2021-06-19 07:12:00|35762.9|35612.9|35765.2|35615.2|35766|35616|35762.9|35612.9|17
1624086730000|2021-06-19 07:12:10|35767|35617|35781.5|35631.5|35781.5|35631.5|35767|35617|21
1624086740000|2021-06-19 07:12:20|35779.8|35629.8|35775.1|35625.1|35779.8|35629.8|35771.9|35621.9|28
1624086750000|2021-06-19 07:12:30|35777.7|35627.7|35777|35627|35780.1|35630.1|35776.2|35626.2|24
1624086760000|2021-06-19 07:12:40|35777.7|35627.7|35775.8|35625.8|35777.7|35627.7|35775.4|35625.4|18
1624086770000|2021-06-19 07:12:50|35775.7|35625.7|35776.7|35626.7|35777.7|35627.7|35775.4|35625.4|20
1624086780000|2021-06-19 07:13:00|35777.3|35627.3|35769.4|35619.4|35777.4|35627.4|35769.3|35619.3|21
1624086790000|2021-06-19 07:13:10|35770|35620|35769.4|35619.4|35770|35620|35768.5|35618.5|15
1624086800000|2021-06-19 07:13:20|35769.9|35619.9|35769|35619|35770.4|35620.4|35767.9|35617.9|25
1624086810000|2021-06-19 07:13:30|35769.2|35619.2|35769.9|35619.9|35770.9|35620.9|35768.9|35618.9|24
1624086820000|2021-06-19 07:13:40|35769.8|35619.8|35747|35597|35769.9|35619.9|35742.4|35592.4|23
1624086830000|2021-06-19 07:13:50|35747.9|35597.9|35750|35600|35750.1|35600.1|35743.5|35593.5|26
1624086840000|2021-06-19 07:14:00|35750.1|35600.1|35759.2|35609.2|35761|35611|35750|35600|22
1624086850000|2021-06-19 07:14:10|35758.3|35608.3|35769.5|35619.5|35769.5|35619.5|35757.9|35607.9|23
1624086860000|2021-06-19 07:14:20|35769.1|35619.1|35748.3|35598.3|35769.2|35619.2|35748|35598|24
1624086870000|2021-06-19 07:14:30|35748.4|35598.4|35746.2|35596.2|35749.4|35599.4|35746.2|35596.2|18
1624086880000|2021-06-19 07:14:40|35747.5|35597.5|35740.4|35590.4|35749.9|35599.9|35740|35590|25
1624086890000|2021-06-19 07:14:50|35739.7|35589.7|35736.6|35586.6|35745.9|35595.9|35735.6|35585.6|23
1624086900000|2021-06-19 07:15:00|35736.9|35586.9|35738.5|35588.5|35739.7|35589.7|35736.6|35586.6|24
1624086910000|2021-06-19 07:15:10|35738.4|35588.4|35739.4|35589.4|35739.8|35589.8|35738.4|35588.4|8
1624086920000|2021-06-19 07:15:20|35738.4|35588.4|35738.9|35588.9|35739.7|35589.7|35738.4|35588.4|15
1624086930000|2021-06-19 07:15:30|35738.4|35588.4|35748.3|35598.3|35748.3|35598.3|35738.4|35588.4|22
1624086940000|2021-06-19 07:15:40|35748.6|35598.6|35734.5|35584.5|35748.9|35598.9|35734.2|35584.2|20
1624086950000|2021-06-19 07:15:50|35736.1|35586.1|35735.4|35585.4|35736.7|35586.7|35732.4|35582.4|24
1624086960000|2021-06-19 07:16:00|35735.3|35585.3|35726.4|35576.4|35736.9|35586.9|35726.4|35576.4|17
1624086970000|2021-06-19 07:16:10|35725.6|35575.6|35727.3|35577.3|35727.5|35577.5|35724.7|35574.7|24
1624086980000|2021-06-19 07:16:20|35727.5|35577.5|35731|35581|35731.1|35581.1|35726.9|35576.9|22
1624086990000|2021-06-19 07:16:30|35731.3|35581.3|35726.7|35576.7|35731.4|35581.4|35726.7|35576.7|19
1624087000000|2021-06-19 07:16:40|35726.8|35576.8|35724.6|35574.6|35727.3|35577.3|35723.8|35573.8|25
1624087010000|2021-06-19 07:16:50|35724.4|35574.4|35718|35568|35724.4|35574.4|35716.8|35566.8|10
1624087020000|2021-06-19 07:17:00|35717.5|35567.5|35715.8|35565.8|35717.5|35567.5|35715.6|35565.6|18
1624087030000|2021-06-19 07:17:10|35715.7|35565.7|35721.1|35571.1|35721.7|35571.7|35715.7|35565.7|23
1624087040000|2021-06-19 07:17:20|35721.3|35571.3|35721.1|35571.1|35722|35572|35720|35570|26
1624087050000|2021-06-19 07:17:30|35721|35571|35708.5|35558.5|35721.5|35571.5|35706.9|35556.9|25
1624087060000|2021-06-19 07:17:40|35709.4|35559.4|35709.3|35559.3|35711.5|35561.5|35707.7|35557.7|21
1624087070000|2021-06-19 07:17:50|35709.1|35559.1|35707.2|35557.2|35709.3|35559.3|35707.2|35557.2|19
1624087080000|2021-06-19 07:18:00|35707.1|35557.1|35705.4|35555.4|35707.3|35557.3|35702.7|35552.7|17
1624087090000|2021-06-19 07:18:10|35705.2|35555.2|35699.7|35549.7|35705.2|35555.2|35698.6|35548.6|18
1624087100000|2021-06-19 07:18:20|35699.1|35549.1|35692.7|35542.7|35699.1|35549.1|35692.5|35542.5|21
1624087110000|2021-06-19 07:18:30|35691.9|35541.9|35675.4|35525.4|35691.9|35541.9|35675.4|35525.4|25
1624087120000|2021-06-19 07:18:40|35674.8|35524.8|35676.4|35526.4|35680.9|35530.9|35670.8|35520.8|25
1624087130000|2021-06-19 07:18:50|35675.1|35525.1|35669.3|35519.3|35675.1|35525.1|35667.7|35517.7|26
1624087140000|2021-06-19 07:19:00|35667.2|35517.2|35659.8|35509.8|35670.3|35520.3|35659.1|35509.1|27
1624087150000|2021-06-19 07:19:10|35657.6|35507.6|35659.3|35509.3|35659.5|35509.5|35655.4|35505.4|23
1624087160000|2021-06-19 07:19:20|35658.6|35508.6|35649|35499|35658.7|35508.7|35649|35499|24
1624087170000|2021-06-19 07:19:30|35647.8|35497.8|35604.4|35454.4|35647.8|35497.8|35604.4|35454.4|28
1624087180000|2021-06-19 07:19:40|35607.7|35457.7|35612.6|35462.6|35619.4|35469.4|35598.6|35448.6|24
1624087190000|2021-06-19 07:19:50|35613.6|35463.6|35625.5|35475.5|35625.5|35475.5|35612.2|35462.2|19
1624087200000|2021-06-19 07:20:00|35626.3|35476.3|35644.2|35494.2|35645.1|35495.1|35626.3|35476.3|23
1624087210000|2021-06-19 07:20:10|35644.3|35494.3|35644.7|35494.7|35648.7|35498.7|35644.1|35494.1|22
1624087220000|2021-06-19 07:20:20|35644.9|35494.9|35641.3|35491.3|35644.9|35494.9|35639.7|35489.7|22
1624087230000|2021-06-19 07:20:30|35641.6|35491.6|35641.2|35491.2|35641.7|35491.7|35639.1|35489.1|20
1624087240000|2021-06-19 07:20:40|35641.3|35491.3|35643.2|35493.2|35643.8|35493.8|35641.3|35491.3|19
1624087250000|2021-06-19 07:20:50|35643|35493|35643.6|35493.6|35644.8|35494.8|35642.5|35492.5|10
1624087260000|2021-06-19 07:21:00|35642.8|35492.8|35653.3|35503.3|35653.4|35503.4|35640.4|35490.4|24
1624087270000|2021-06-19 07:21:10|35652.7|35502.7|35664.3|35514.3|35664.3|35514.3|35652.7|35502.7|20
1624087280000|2021-06-19 07:21:20|35664.4|35514.4|35642.9|35492.9|35666.1|35516.1|35642.9|35492.9|27
1624087290000|2021-06-19 07:21:30|35643.6|35493.6|35644.3|35494.3|35644.7|35494.7|35642.6|35492.6|22
1624087300000|2021-06-19 07:21:40|35643.7|35493.7|35638|35488|35644.1|35494.1|35637.9|35487.9|20
1624087310000|2021-06-19 07:21:50|35638.1|35488.1|35637.4|35487.4|35638.1|35488.1|35637.1|35487.1|16
1624087320000|2021-06-19 07:22:00|35637.3|35487.3|35641.5|35491.5|35648.1|35498.1|35637.3|35487.3|27
1624087330000|2021-06-19 07:22:10|35642.6|35492.6|35641.6|35491.6|35643.4|35493.4|35641.2|35491.2|20
1624087340000|2021-06-19 07:22:20|35641.9|35491.9|35633.3|35483.3|35643.9|35493.9|35633.3|35483.3|23
1624087350000|2021-06-19 07:22:30|35632.4|35482.4|35629.5|35479.5|35632.4|35482.4|35628.1|35478.1|21
1624087360000|2021-06-19 07:22:40|35628.8|35478.8|35623.8|35473.8|35628.8|35478.8|35623.8|35473.8|12
1624087370000|2021-06-19 07:22:50|35623.2|35473.2|35611.5|35461.5|35624.1|35474.1|35611.5|35461.5|23
1624087380000|2021-06-19 07:23:00|35611.9|35461.9|35620.3|35470.3|35623.9|35473.9|35611.9|35461.9|22
1624087390000|2021-06-19 07:23:10|35620.9|35470.9|35624.9|35474.9|35626.4|35476.4|35620.9|35470.9|23
1624087400000|2021-06-19 07:23:20|35624.7|35474.7|35615.9|35465.9|35624.7|35474.7|35615.5|35465.5|22
1624087410000|2021-06-19 07:23:30|35614.2|35464.2|35608.2|35458.2|35614.2|35464.2|35608|35458|24
1624087420000|2021-06-19 07:23:40|35608.1|35458.1|35589.7|35439.7|35608.1|35458.1|35589.7|35439.7|25
1624087430000|2021-06-19 07:23:50|35587.5|35437.5|35566|35416|35587.5|35437.5|35558.3|35408.3|27
1624087440000|2021-06-19 07:24:00|35573.5|35423.5|35574.3|35424.3|35577.1|35427.1|35570.9|35420.9|21
1624087450000|2021-06-19 07:24:10|35574.2|35424.2|35570.4|35420.4|35574.7|35424.7|35570.4|35420.4|21
1624087460000|2021-06-19 07:24:20|35569|35419|35577.7|35427.7|35578.7|35428.7|35567.3|35417.3|23
1624087470000|2021-06-19 07:24:30|35578.5|35428.5|35582.8|35432.8|35587.1|35437.1|35577.4|35427.4|20
1624087480000|2021-06-19 07:24:40|35582.3|35432.3|35571.2|35421.2|35583.6|35433.6|35571.2|35421.2|16
1624087490000|2021-06-19 07:24:50|35571.3|35421.3|35567.5|35417.5|35571.3|35421.3|35567.5|35417.5|26
1624087500000|2021-06-19 07:25:00|35567.6|35417.6|35586.7|35436.7|35586.7|35436.7|35567.4|35417.4|25
1624087510000|2021-06-19 07:25:10|35586|35436|35578.2|35428.2|35590.9|35440.9|35578.2|35428.2|25
1624087520000|2021-06-19 07:25:20|35576.4|35426.4|35588.7|35438.7|35590.1|35440.1|35574.1|35424.1|25
1624087530000|2021-06-19 07:25:30|35588|35438|35584.8|35434.8|35589.2|35439.2|35573.8|35423.8|27
1624087540000|2021-06-19 07:25:40|35586.4|35436.4|35585.4|35435.4|35591.1|35441.1|35585.4|35435.4|23
1624087550000|2021-06-19 07:25:50|35584.7|35434.7|35581.9|35431.9|35585.5|35435.5|35580.4|35430.4|23
1624087560000|2021-06-19 07:26:00|35582|35432|35589.4|35439.4|35589.6|35439.6|35582|35432|25
1624087570000|2021-06-19 07:26:10|35593.5|35443.5|35604.1|35454.1|35604.1|35454.1|35591.5|35441.5|26
1624087580000|2021-06-19 07:26:20|35605.9|35455.9|35611.9|35461.9|35615.5|35465.5|35605.9|35455.9|28
1624087590000|2021-06-19 07:26:30|35612.4|35462.4|35602.7|35452.7|35614.6|35464.6|35602.7|35452.7|25
1624087600000|2021-06-19 07:26:40|35602.3|35452.3|35598.6|35448.6|35602.3|35452.3|35598.6|35448.6|10
1624087610000|2021-06-19 07:26:50|35598.7|35448.7|35608.5|35458.5|35608.5|35458.5|35595.9|35445.9|18
1624087620000|2021-06-19 07:27:00|35608.4|35458.4|35602.7|35452.7|35608.8|35458.8|35600.6|35450.6|21
1624087630000|2021-06-19 07:27:10|35603.3|35453.3|35591|35441|35604.1|35454.1|35591|35441|16
1624087640000|2021-06-19 07:27:20|35588|35438|35585|35435|35588|35438|35584.8|35434.8|15
1624087650000|2021-06-19 07:27:30|35585.3|35435.3|35603.7|35453.7|35604.1|35454.1|35585.3|35435.3|20
1624087660000|2021-06-19 07:27:40|35604.7|35454.7|35597.6|35447.6|35604.7|35454.7|35597.6|35447.6|20
1624087670000|2021-06-19 07:27:50|35597.5|35447.5|35605.9|35455.9|35605.9|35455.9|35597.5|35447.5|22
1624087680000|2021-06-19 07:28:00|35606|35456|35604.4|35454.4|35606|35456|35601.5|35451.5|26
1624087690000|2021-06-19 07:28:10|35603|35453|35603.4|35453.4|35605|35455|35602.8|35452.8|15
1624087700000|2021-06-19 07:28:20|35603.6|35453.6|35604.2|35454.2|35605.1|35455.1|35601.9|35451.9|20
1624087710000|2021-06-19 07:28:30|35604.4|35454.4|35589.1|35439.1|35604.5|35454.5|35589.1|35439.1|17
1624087720000|2021-06-19 07:28:40|35589.5|35439.5|35602.8|35452.8|35603.7|35453.7|35587.6|35437.6|25
1624087730000|2021-06-19 07:28:50|35605.2|35455.2|35605.1|35455.1|35607.6|35457.6|35602.8|35452.8|26
1624087740000|2021-06-19 07:29:00|35604.7|35454.7|35583.8|35433.8|35604.8|35454.8|35580.9|35430.9|26
1624087750000|2021-06-19 07:29:10|35580.3|35430.3|35605.1|35455.1|35605.3|35455.3|35579.2|35429.2|26
1624087760000|2021-06-19 07:29:20|35604.8|35454.8|35589.5|35439.5|35605.8|35455.8|35586.7|35436.7|28
1624087770000|2021-06-19 07:29:30|35590.3|35440.3|35593.4|35443.4|35601.7|35451.7|35590.3|35440.3|27
1624087780000|2021-06-19 07:29:40|35593.6|35443.6|35594.9|35444.9|35595.2|35445.2|35592.2|35442.2|26
1624087790000|2021-06-19 07:29:50|35594.7|35444.7|35590.4|35440.4|35594.7|35444.7|35590.4|35440.4|21
1624087800000|2021-06-19 07:30:00|35590.6|35440.6|35603.4|35453.4|35604.2|35454.2|35590.6|35440.6|19
1624087810000|2021-06-19 07:30:10|35603.3|35453.3|35610.6|35460.6|35610.6|35460.6|35603.3|35453.3|24
1624087820000|2021-06-19 07:30:20|35610.3|35460.3|35621.1|35471.1|35621.1|35471.1|35610.3|35460.3|22
1624087830000|2021-06-19 07:30:30|35621|35471|35635.4|35485.4|35635.4|35485.4|35617.5|35467.5|26
1624087840000|2021-06-19 07:30:40|35637.5|35487.5|35642.1|35492.1|35644.3|35494.3|35637.5|35487.5|28
1624087850000|2021-06-19 07:30:50|35642.2|35492.2|35645.9|35495.9|35646.3|35496.3|35641.2|35491.2|24
1624087860000|2021-06-19 07:31:00|35645|35495|35650.8|35500.8|35650.8|35500.8|35642.4|35492.4|25
1624087870000|2021-06-19 07:31:10|35652.1|35502.1|35653.7|35503.7|35662.9|35512.9|35652.1|35502.1|22
1624087880000|2021-06-19 07:31:20|35652.8|35502.8|35657.8|35507.8|35657.8|35507.8|35651.1|35501.1|24
1624087890000|2021-06-19 07:31:30|35657.1|35507.1|35661.3|35511.3|35666|35516|35657.1|35507.1|26
1624087900000|2021-06-19 07:31:40|35660.3|35510.3|35668.6|35518.6|35669.8|35519.8|35660.3|35510.3|22
1624087910000|2021-06-19 07:31:50|35667.5|35517.5|35672.9|35522.9|35673.3|35523.3|35666.5|35516.5|24
1624087920000|2021-06-19 07:32:00|35672.7|35522.7|35671.3|35521.3|35673.3|35523.3|35666|35516|24
1624087930000|2021-06-19 07:32:10|35671.4|35521.4|35682.1|35532.1|35682.1|35532.1|35671.3|35521.3|18
1624087940000|2021-06-19 07:32:20|35683.2|35533.2|35682.6|35532.6|35689.2|35539.2|35678.9|35528.9|24
1624087950000|2021-06-19 07:32:30|35683.4|35533.4|35699.7|35549.7|35701|35551|35681.4|35531.4|24
1624087960000|2021-06-19 07:32:40|35700|35550|35698.2|35548.2|35711|35561|35697.5|35547.5|27
1624087970000|2021-06-19 07:32:50|35697.2|35547.2|35701.4|35551.4|35701.5|35551.5|35692.3|35542.3|25
1624087980000|2021-06-19 07:33:00|35701.2|35551.2|35704.7|35554.7|35705.1|35555.1|35701.2|35551.2|18
1624087990000|2021-06-19 07:33:10|35704.6|35554.6|35706.1|35556.1|35707.2|35557.2|35703.4|35553.4|18
1624088000000|2021-06-19 07:33:20|35706|35556|35705.2|35555.2|35713.2|35563.2|35705.1|35555.1|21
1624088010000|2021-06-19 07:33:30|35705.6|35555.6|35692.4|35542.4|35705.6|35555.6|35692.4|35542.4|25
1624088020000|2021-06-19 07:33:40|35690.9|35540.9|35687|35537|35691.2|35541.2|35686.6|35536.6|20
1624088030000|2021-06-19 07:33:50|35686.7|35536.7|35690.1|35540.1|35691.9|35541.9|35686.7|35536.7|25
1624088040000|2021-06-19 07:34:00|35690|35540|35688.1|35538.1|35690|35540|35687.9|35537.9|20
1624088050000|2021-06-19 07:34:10|35688|35538|35679.9|35529.9|35688.2|35538.2|35679.9|35529.9|23
1624088060000|2021-06-19 07:34:20|35680|35530|35680.2|35530.2|35682.6|35532.6|35679.1|35529.1|25
1624088070000|2021-06-19 07:34:30|35679.8|35529.8|35678.1|35528.1|35679.8|35529.8|35678.1|35528.1|13
1624088080000|2021-06-19 07:34:40|35678.7|35528.7|35679.6|35529.6|35679.7|35529.7|35678.6|35528.6|20
1624088090000|2021-06-19 07:34:50|35679.9|35529.9|35671.7|35521.7|35679.9|35529.9|35671.7|35521.7|21
1624088100000|2021-06-19 07:35:00|35672.5|35522.5|35672.1|35522.1|35673.6|35523.6|35670.8|35520.8|19
1624088110000|2021-06-19 07:35:10|35672.2|35522.2|35672.1|35522.1|35672.4|35522.4|35671.9|35521.9|13
1624088120000|2021-06-19 07:35:20|35672.3|35522.3|35683.3|35533.3|35684.1|35534.1|35671.9|35521.9|24
1624088130000|2021-06-19 07:35:30|35685.2|35535.2|35687.7|35537.7|35689.1|35539.1|35683.9|35533.9|19
1624088140000|2021-06-19 07:35:40|35688.5|35538.5|35702.3|35552.3|35703.3|35553.3|35688|35538|24
1624088150000|2021-06-19 07:35:50|35701.7|35551.7|35709.7|35559.7|35710.5|35560.5|35700.1|35550.1|26
1624088160000|2021-06-19 07:36:00|35709.3|35559.3|35710.7|35560.7|35711.2|35561.2|35708.9|35558.9|26
1624088170000|2021-06-19 07:36:10|35707|35557|35705.4|35555.4|35707|35557|35701.9|35551.9|25
1624088180000|2021-06-19 07:36:20|35705.8|35555.8|35709|35559|35709|35559|35704.2|35554.2|23
1624088190000|2021-06-19 07:36:30|35709.1|35559.1|35729.9|35579.9|35729.9|35579.9|35709.1|35559.1|25
1624088200000|2021-06-19 07:36:40|35730.3|35580.3|35731.5|35581.5|35733.1|35583.1|35730.3|35580.3|21
1624088210000|2021-06-19 07:36:50|35731.8|35581.8|35739.2|35589.2|35740.3|35590.3|35731.8|35581.8|19
1624088220000|2021-06-19 07:37:00|35739.4|35589.4|35749.9|35599.9|35750.4|35600.4|35739.2|35589.2|26
1624088230000|2021-06-19 07:37:10|35749.1|35599.1|35749.6|35599.6|35750.7|35600.7|35745.7|35595.7|24
1624088240000|2021-06-19 07:37:20|35749.9|35599.9|35752.7|35602.7|35752.7|35602.7|35744.1|35594.1|19
1624088250000|2021-06-19 07:37:30|35754.5|35604.5|35754.9|35604.9|35755.5|35605.5|35754.5|35604.5|15
1624088260000|2021-06-19 07:37:40|35755|35605|35756.9|35606.9|35757.2|35607.2|35754.8|35604.8|17
1624088270000|2021-06-19 07:37:50|35756.7|35606.7|35771.6|35621.6|35771.6|35621.6|35756.7|35606.7|23
1624088280000|2021-06-19 07:38:00|35772|35622|35769.5|35619.5|35777.3|35627.3|35766.2|35616.2|23
1624088290000|2021-06-19 07:38:10|35769.3|35619.3|35774.5|35624.5|35776.7|35626.7|35764.5|35614.5|22
1624088300000|2021-06-19 07:38:20|35772.7|35622.7|35781.2|35631.2|35781.2|35631.2|35772.3|35622.3|25
1624088310000|2021-06-19 07:38:30|35782.8|35632.8|35792.5|35642.5|35792.5|35642.5|35782.8|35632.8|22
1624088320000|2021-06-19 07:38:40|35792.1|35642.1|35795.9|35645.9|35805.9|35655.9|35792|35642|26
1624088330000|2021-06-19 07:38:50|35797.3|35647.3|35793.6|35643.6|35798.5|35648.5|35790.9|35640.9|24
1624088340000|2021-06-19 07:39:00|35793.9|35643.9|35802.2|35652.2|35802.3|35652.3|35793.3|35643.3|26
1624088350000|2021-06-19 07:39:10|35801.3|35651.3|35783.4|35633.4|35802.1|35652.1|35781.4|35631.4|27
1624088360000|2021-06-19 07:39:20|35783.8|35633.8|35781.2|35631.2|35784.5|35634.5|35779.9|35629.9|26
1624088370000|2021-06-19 07:39:30|35781.4|35631.4|35773.6|35623.6|35782|35632|35773.5|35623.5|28
1624088380000|2021-06-19 07:39:40|35773.9|35623.9|35771.4|35621.4|35774.9|35624.9|35770.3|35620.3|26
1624088390000|2021-06-19 07:39:50|35771.5|35621.5|35776|35626|35776.1|35626.1|35771|35621|19
1624088400000|2021-06-19 07:40:00|35775.5|35625.5|35773.1|35623.1|35777.6|35627.6|35772.7|35622.7|20
1624088410000|2021-06-19 07:40:10|35773.5|35623.5|35772|35622|35773.5|35623.5|35771.2|35621.2|16
1624088420000|2021-06-19 07:40:20|35771.9|35621.9|35773.4|35623.4|35773.4|35623.4|35771.3|35621.3|9
1624088430000|2021-06-19 07:40:30|35773.3|35623.3|35766.8|35616.8|35775.2|35625.2|35766.1|35616.1|16
1624088440000|2021-06-19 07:40:40|35766.2|35616.2|35764|35614|35767|35617|35762.3|35612.3|20
1624088450000|2021-06-19 07:40:50|35764.1|35614.1|35761.4|35611.4|35764.1|35614.1|35759.1|35609.1|18
1624088460000|2021-06-19 07:41:00|35761.3|35611.3|35760.4|35610.4|35761.3|35611.3|35760.4|35610.4|10
1624088470000|2021-06-19 07:41:10|35759.6|35609.6|35758.4|35608.4|35761|35611|35756.7|35606.7|24
1624088480000|2021-06-19 07:41:20|35758.3|35608.3|35774.7|35624.7|35775.6|35625.6|35758|35608|26
1624088490000|2021-06-19 07:41:30|35774.6|35624.6|35783.7|35633.7|35783.8|35633.8|35774.6|35624.6|27
1624088500000|2021-06-19 07:41:40|35782.8|35632.8|35807.6|35657.6|35807.6|35657.6|35772.9|35622.9|27
1624088510000|2021-06-19 07:41:50|35808.2|35658.2|35825.5|35675.5|35828.4|35678.4|35808.2|35658.2|24
1624088520000|2021-06-19 07:42:00|35824.5|35674.5|35829.2|35679.2|35829.7|35679.7|35823.2|35673.2|23
1624088530000|2021-06-19 07:42:10|35829.8|35679.8|35832.7|35682.7|35838.6|35688.6|35829.3|35679.3|24
1624088540000|2021-06-19 07:42:20|35833.1|35683.1|35836.3|35686.3|35836.5|35686.5|35831.3|35681.3|21
1624088550000|2021-06-19 07:42:30|35836|35686|35840.6|35690.6|35840.6|35690.6|35834.1|35684.1|14
1624088560000|2021-06-19 07:42:40|35840.2|35690.2|35848.2|35698.2|35848.2|35698.2|35840.2|35690.2|21
1624088570000|2021-06-19 07:42:50|35848|35698|35833.8|35683.8|35848|35698|35829.2|35679.2|24
1624088580000|2021-06-19 07:43:00|35833.6|35683.6|35807.9|35657.9|35834.3|35684.3|35803.3|35653.3|24
1624088590000|2021-06-19 07:43:10|35808.1|35658.1|35804.5|35654.5|35810.6|35660.6|35802.4|35652.4|21
1624088600000|2021-06-19 07:43:20|35804.3|35654.3|35804.7|35654.7|35804.8|35654.8|35804.1|35654.1|15
1624088610000|2021-06-19 07:43:30|35804.4|35654.4|35811.7|35661.7|35814.8|35664.8|35804.4|35654.4|19
1624088620000|2021-06-19 07:43:40|35811.6|35661.6|35818.9|35668.9|35824.2|35674.2|35810.8|35660.8|19
1624088630000|2021-06-19 07:43:50|35821.3|35671.3|35822.1|35672.1|35822.7|35672.7|35820.1|35670.1|25
1624088640000|2021-06-19 07:44:00|35821.1|35671.1|35803.7|35653.7|35821.1|35671.1|35803.7|35653.7|24
1624088650000|2021-06-19 07:44:10|35803.1|35653.1|35785.6|35635.6|35803.1|35653.1|35785.3|35635.3|25
1624088660000|2021-06-19 07:44:20|35784.5|35634.5|35797.4|35647.4|35802.1|35652.1|35784.4|35634.4|25
1624088670000|2021-06-19 07:44:30|35797.3|35647.3|35803.8|35653.8|35804.1|35654.1|35797.3|35647.3|26
1624088680000|2021-06-19 07:44:40|35803.4|35653.4|35803.9|35653.9|35805.5|35655.5|35803.1|35653.1|22
1624088690000|2021-06-19 07:44:50|35804.2|35654.2|35805.4|35655.4|35806|35656|35803.8|35653.8|20
1624088700000|2021-06-19 07:45:00|35805.5|35655.5|35817|35667|35817|35667|35804|35654|24
1624088710000|2021-06-19 07:45:10|35817.1|35667.1|35830|35680|35830.1|35680.1|35817.1|35667.1|20
1624088720000|2021-06-19 07:45:20|35829.7|35679.7|35830.7|35680.7|35830.7|35680.7|35828.1|35678.1|14
1624088730000|2021-06-19 07:45:30|35830.4|35680.4|35834.3|35684.3|35836.9|35686.9|35830.3|35680.3|18
1624088740000|2021-06-19 07:45:40|35833.5|35683.5|35834.5|35684.5|35836.6|35686.6|35833.5|35683.5|16
1624088750000|2021-06-19 07:45:50|35834.7|35684.7|35834.2|35684.2|35835.3|35685.3|35833.8|35683.8|16
1624088760000|2021-06-19 07:46:00|35833.3|35683.3|35827.5|35677.5|35833.8|35683.8|35827.3|35677.3|23
1624088770000|2021-06-19 07:46:10|35827.7|35677.7|35830.4|35680.4|35832.2|35682.2|35826.7|35676.7|24
1624088780000|2021-06-19 07:46:20|35830.3|35680.3|35833.2|35683.2|35833.9|35683.9|35829.1|35679.1|22
1624088790000|2021-06-19 07:46:30|35833.6|35683.6|35850|35700|35851|35701|35833.6|35683.6|22
1624088800000|2021-06-19 07:46:40|35849.9|35699.9|35849.6|35699.6|35850.5|35700.5|35846.1|35696.1|15
1624088810000|2021-06-19 07:46:50|35849.2|35699.2|35858.4|35708.4|35858.8|35708.8|35849.2|35699.2|22
1624088820000|2021-06-19 07:47:00|35858.5|35708.5|35842.6|35692.6|35859.1|35709.1|35842.3|35692.3|23
1624088830000|2021-06-19 07:47:10|35841.2|35691.2|35849.4|35699.4|35850.2|35700.2|35837.3|35687.3|24
1624088840000|2021-06-19 07:47:20|35851|35701|35849.9|35699.9|35851.2|35701.2|35847.2|35697.2|20
1624088850000|2021-06-19 07:47:30|35850.2|35700.2|35851.3|35701.3|35851.3|35701.3|35849|35699|21
1624088860000|2021-06-19 07:47:40|35851.4|35701.4|35851.2|35701.2|35852.3|35702.3|35850.9|35700.9|19
1624088870000|2021-06-19 07:47:50|35852|35702|35854|35704|35854.8|35704.8|35851|35701|19
1624088880000|2021-06-19 07:48:00|35854.8|35704.8|35857.8|35707.8|35858.9|35708.9|35852.4|35702.4|24
1624088890000|2021-06-19 07:48:10|35858.3|35708.3|35860.5|35710.5|35861.3|35711.3|35858.3|35708.3|18
1624088900000|2021-06-19 07:48:20|35859.7|35709.7|35863.7|35713.7|35863.7|35713.7|35859.7|35709.7|11
1624088910000|2021-06-19 07:48:30|35863.8|35713.8|35869|35719|35871.5|35721.5|35862.9|35712.9|22
1624088920000|2021-06-19 07:48:40|35866.4|35716.4|35874.7|35724.7|35875.5|35725.5|35866.2|35716.2|26
1624088930000|2021-06-19 07:48:50|35874.8|35724.8|35873.7|35723.7|35879.9|35729.9|35873.7|35723.7|21
1624088940000|2021-06-19 07:49:00|35869.7|35719.7|35850.5|35700.5|35871.2|35721.2|35849.6|35699.6|24
1624088950000|2021-06-19 07:49:10|35850.4|35700.4|35839.3|35689.3|35850.6|35700.6|35839.3|35689.3|20
1624088960000|2021-06-19 07:49:20|35838.5|35688.5|35837.8|35687.8|35839|35689|35837.2|35687.2|21
1624088970000|2021-06-19 07:49:30|35837.7|35687.7|35829|35679|35837.8|35687.8|35828.3|35678.3|23
1624088980000|2021-06-19 07:49:40|35829.8|35679.8|35828.7|35678.7|35836.1|35686.1|35828.4|35678.4|26
1624088990000|2021-06-19 07:49:50|35827.1|35677.1|35816.5|35666.5|35827.9|35677.9|35814.1|35664.1|25
1624089000000|2021-06-19 07:50:00|35815.2|35665.2|35812.1|35662.1|35815.6|35665.6|35811.9|35661.9|18
1624089010000|2021-06-19 07:50:10|35811.4|35661.4|35794.4|35644.4|35811.4|35661.4|35794.4|35644.4|23
1624089020000|2021-06-19 07:50:20|35794.1|35644.1|35800.3|35650.3|35802.6|35652.6|35794.1|35644.1|26
1624089030000|2021-06-19 07:50:30|35799.8|35649.8|35788.5|35638.5|35800.4|35650.4|35788.2|35638.2|21
1624089040000|2021-06-19 07:50:40|35788.6|35638.6|35794.2|35644.2|35796.7|35646.7|35787.9|35637.9|27
1624089050000|2021-06-19 07:50:50|35794.3|35644.3|35803.2|35653.2|35803.2|35653.2|35794.3|35644.3|23
1624089060000|2021-06-19 07:51:00|35802|35652|35788.3|35638.3|35802.6|35652.6|35788.3|35638.3|19
1624089070000|2021-06-19 07:51:10|35790.3|35640.3|35779|35629|35790.3|35640.3|35777.9|35627.9|17
1624089080000|2021-06-19 07:51:20|35778.3|35628.3|35779.6|35629.6|35780.1|35630.1|35778.3|35628.3|15
1624089090000|2021-06-19 07:51:30|35780.1|35630.1|35778.6|35628.6|35780.4|35630.4|35777.9|35627.9|19
1624089100000|2021-06-19 07:51:40|35778.5|35628.5|35765.6|35615.6|35778.6|35628.6|35765.6|35615.6|21
1624089110000|2021-06-19 07:51:50|35765.9|35615.9|35748.2|35598.2|35765.9|35615.9|35739.8|35589.8|26
1624089120000|2021-06-19 07:52:00|35745.7|35595.7|35728.2|35578.2|35745.7|35595.7|35726.2|35576.2|26
1624089130000|2021-06-19 07:52:10|35731.7|35581.7|35767.2|35617.2|35767.2|35617.2|35731.7|35581.7|24
1624089140000|2021-06-19 07:52:20|35768.4|35618.4|35762.9|35612.9|35773.5|35623.5|35762.8|35612.8|24
1624089150000|2021-06-19 07:52:30|35762.8|35612.8|35753.8|35603.8|35762.8|35612.8|35753.8|35603.8|24
1624089160000|2021-06-19 07:52:40|35754.1|35604.1|35752.4|35602.4|35755.1|35605.1|35752.3|35602.3|21
1624089170000|2021-06-19 07:52:50|35752.1|35602.1|35754.9|35604.9|35754.9|35604.9|35752|35602|20
1624089180000|2021-06-19 07:53:00|35754.2|35604.2|35760.1|35610.1|35760.1|35610.1|35754.2|35604.2|22
1624089190000|2021-06-19 07:53:10|35761.6|35611.6|35774.7|35624.7|35775.5|35625.5|35761.4|35611.4|23
1624089200000|2021-06-19 07:53:20|35781.7|35631.7|35792.5|35642.5|35797.8|35647.8|35781.7|35631.7|25
1624089210000|2021-06-19 07:53:30|35792.6|35642.6|35779.6|35629.6|35793.1|35643.1|35779.6|35629.6|26
1624089220000|2021-06-19 07:53:40|35778.8|35628.8|35779.7|35629.7|35782.1|35632.1|35778.8|35628.8|20
1624089230000|2021-06-19 07:53:50|35781.1|35631.1|35789.1|35639.1|35789.2|35639.2|35781.1|35631.1|27
1624089240000|2021-06-19 07:54:00|35787.9|35637.9|35774.2|35624.2|35788|35638|35773.6|35623.6|21
1624089250000|2021-06-19 07:54:10|35773.6|35623.6|35789.3|35639.3|35789.3|35639.3|35773.3|35623.3|25
1624089260000|2021-06-19 07:54:20|35788.5|35638.5|35787.6|35637.6|35789.4|35639.4|35787.6|35637.6|17
1624089270000|2021-06-19 07:54:30|35787.7|35637.7|35790.8|35640.8|35790.8|35640.8|35787.5|35637.5|21
1624089280000|2021-06-19 07:54:40|35790.6|35640.6|35802.3|35652.3|35802.3|35652.3|35790.3|35640.3|25
1624089290000|2021-06-19 07:54:50|35805.2|35655.2|35810.3|35660.3|35810.8|35660.8|35805.2|35655.2|21
1624089300000|2021-06-19 07:55:00|35810|35660|35816|35666|35816|35666|35807.1|35657.1|13
1624089310000|2021-06-19 07:55:10|35815.3|35665.3|35828.4|35678.4|35829.1|35679.1|35815.1|35665.1|23
1624089320000|2021-06-19 07:55:20|35828.9|35678.9|35846.2|35696.2|35851.5|35701.5|35828.3|35678.3|24
1624089330000|2021-06-19 07:55:30|35844.4|35694.4|35847.2|35697.2|35851.2|35701.2|35841.6|35691.6|25
1624089340000|2021-06-19 07:55:40|35847|35697|35844.7|35694.7|35847|35697|35842.5|35692.5|25
1624089350000|2021-06-19 07:55:50|35844.4|35694.4|35843.2|35693.2|35847|35697|35842.8|35692.8|22
1624089360000|2021-06-19 07:56:00|35843.5|35693.5|35845|35695|35847.9|35697.9|35842.5|35692.5|25
1624089370000|2021-06-19 07:56:10|35844.6|35694.6|35845.9|35695.9|35846.4|35696.4|35843.6|35693.6|20
1624089380000|2021-06-19 07:56:20|35846.3|35696.3|35837|35687|35847.9|35697.9|35836.3|35686.3|25
1624089390000|2021-06-19 07:56:30|35836.7|35686.7|35824.5|35674.5|35836.7|35686.7|35823.8|35673.8|18
1624089400000|2021-06-19 07:56:40|35824.9|35674.9|35822.3|35672.3|35824.9|35674.9|35821.6|35671.6|17
1624089410000|2021-06-19 07:56:50|35825.7|35675.7|35828.1|35678.1|35828.9|35678.9|35825.4|35675.4|18
1624089420000|2021-06-19 07:57:00|35828.2|35678.2|35848.5|35698.5|35848.5|35698.5|35826.9|35676.9|24
1624089430000|2021-06-19 07:57:10|35848.3|35698.3|35843.1|35693.1|35848.3|35698.3|35843.1|35693.1|24
1624089440000|2021-06-19 07:57:20|35843.2|35693.2|35841.4|35691.4|35845|35695|35841.4|35691.4|15
1624089450000|2021-06-19 07:57:30|35842.1|35692.1|35847.6|35697.6|35847.6|35697.6|35841.7|35691.7|15
1624089460000|2021-06-19 07:57:40|35847.8|35697.8|35848.4|35698.4|35848.7|35698.7|35847.5|35697.5|21
1624089470000|2021-06-19 07:57:50|35848.5|35698.5|35851.3|35701.3|35851.4|35701.4|35847.4|35697.4|16
1624089480000|2021-06-19 07:58:00|35851.2|35701.2|35851.7|35701.7|35852.3|35702.3|35847.4|35697.4|12
1624089490000|2021-06-19 07:58:10|35852|35702|35856.9|35706.9|35858.3|35708.3|35852|35702|20
1624089500000|2021-06-19 07:58:20|35857.2|35707.2|35866.1|35716.1|35866.1|35716.1|35856.1|35706.1|20
1624089510000|2021-06-19 07:58:30|35865.9|35715.9|35853.7|35703.7|35874.2|35724.2|35853.7|35703.7|26
1624089520000|2021-06-19 07:58:40|35850.7|35700.7|35856.1|35706.1|35856.1|35706.1|35846.2|35696.2|26
1624089530000|2021-06-19 07:58:50|35855.6|35705.6|35850|35700|35857.5|35707.5|35848.8|35698.8|22
1624089540000|2021-06-19 07:59:00|35850.1|35700.1|35853.3|35703.3|35854.1|35704.1|35850.1|35700.1|12
1624089550000|2021-06-19 07:59:10|35853.7|35703.7|35855.9|35705.9|35855.9|35705.9|35853.2|35703.2|21
1624089560000|2021-06-19 07:59:20|35855.7|35705.7|35854.7|35704.7|35855.9|35705.9|35854.7|35704.7|11
1624089570000|2021-06-19 07:59:30|35855.2|35705.2|35854|35704|35855.3|35705.3|35854|35704|14
1624089580000|2021-06-19 07:59:40|35853.8|35703.8|35868.6|35718.6|35868.6|35718.6|35853.8|35703.8|22
1624089590000|2021-06-19 07:59:50|35869.4|35719.4|35874.7|35724.7|35874.7|35724.7|35869.4|35719.4|24
1624089600000|2021-06-19 08:00:00|35874.3|35724.3|35872.6|35722.6|35878.7|35728.7|35872.6|35722.6|22
1624089610000|2021-06-19 08:00:10|35873|35723|35849.6|35699.6|35873|35723|35849|35699|21
1624089620000|2021-06-19 08:00:20|35849.4|35699.4|35822|35672|35849.4|35699.4|35822|35672|25
1624089630000|2021-06-19 08:00:30|35822.5|35672.5|35814.7|35664.7|35822.5|35672.5|35814.7|35664.7|25
1624089640000|2021-06-19 08:00:40|35814.6|35664.6|35804.9|35654.9|35814.6|35664.6|35804.9|35654.9|20
1624089650000|2021-06-19 08:00:50|35804.3|35654.3|35797.4|35647.4|35804.7|35654.7|35797.4|35647.4|20
1624089660000|2021-06-19 08:01:00|35798.3|35648.3|35825.6|35675.6|35825.6|35675.6|35797.7|35647.7|24
1624089670000|2021-06-19 08:01:10|35826.4|35676.4|35828.1|35678.1|35829|35679|35825|35675|20
1624089680000|2021-06-19 08:01:20|35828.9|35678.9|35808|35658|35828.9|35678.9|35808|35658|22
1624089690000|2021-06-19 08:01:30|35808.2|35658.2|35799.8|35649.8|35808.2|35658.2|35799.8|35649.8|19
1624089700000|2021-06-19 08:01:40|35800.4|35650.4|35806.9|35656.9|35807.6|35657.6|35800.4|35650.4|26
1624089710000|2021-06-19 08:01:50|35803|35653|35800.5|35650.5|35803|35653|35798.2|35648.2|23
1624089720000|2021-06-19 08:02:00|35799.9|35649.9|35804|35654|35809.8|35659.8|35799.5|35649.5|25
1624089730000|2021-06-19 08:02:10|35806.8|35656.8|35805.3|35655.3|35816.2|35666.2|35804.1|35654.1|25
1624089740000|2021-06-19 08:02:20|35804.8|35654.8|35791.8|35641.8|35804.8|35654.8|35781.1|35631.1|27
1624089750000|2021-06-19 08:02:30|35795.4|35645.4|35795|35645|35803.3|35653.3|35794.6|35644.6|28
1624089760000|2021-06-19 08:02:40|35793.9|35643.9|35790.2|35640.2|35796|35646|35790.2|35640.2|20
1624089770000|2021-06-19 08:02:50|35789.7|35639.7|35774|35624|35789.7|35639.7|35771.5|35621.5|21
1624089780000|2021-06-19 08:03:00|35774.3|35624.3|35786.7|35636.7|35789|35639|35774.3|35624.3|23
1624089790000|2021-06-19 08:03:10|35787.1|35637.1|35786.7|35636.7|35789.4|35639.4|35786.1|35636.1|18
1624089800000|2021-06-19 08:03:20|35787.2|35637.2|35776.4|35626.4|35787.2|35637.2|35776|35626|19
1624089810000|2021-06-19 08:03:30|35776.1|35626.1|35772.6|35622.6|35776.1|35626.1|35772.1|35622.1|22
1624089820000|2021-06-19 08:03:40|35772.8|35622.8|35771.5|35621.5|35773.2|35623.2|35768.9|35618.9|17
1624089830000|2021-06-19 08:03:50|35770.8|35620.8|35766.1|35616.1|35770.8|35620.8|35765.4|35615.4|21
1624089840000|2021-06-19 08:04:00|35765.7|35615.7|35774.1|35624.1|35774.1|35624.1|35764.1|35614.1|18
1624089850000|2021-06-19 08:04:10|35778.4|35628.4|35792.4|35642.4|35793.2|35643.2|35778.4|35628.4|23
1624089860000|2021-06-19 08:04:20|35792|35642|35801.2|35651.2|35801.2|35651.2|35791.3|35641.3|19
1624089870000|2021-06-19 08:04:30|35800.5|35650.5|35792.2|35642.2|35800.5|35650.5|35792.2|35642.2|25
1624089880000|2021-06-19 08:04:40|35792.5|35642.5|35800.8|35650.8|35804.5|35654.5|35789.5|35639.5|24
1624089890000|2021-06-19 08:04:50|35801|35651|35808.5|35658.5|35812.9|35662.9|35801|35651|18
1624089900000|2021-06-19 08:05:00|35808.4|35658.4|35805.1|35655.1|35808.8|35658.8|35804.8|35654.8|20
1624089910000|2021-06-19 08:05:10|35805.7|35655.7|35816.4|35666.4|35816.9|35666.9|35805.2|35655.2|20
1624089920000|2021-06-19 08:05:20|35816.5|35666.5|35821.1|35671.1|35821.1|35671.1|35816.3|35666.3|15
1624089930000|2021-06-19 08:05:30|35823|35673|35848.1|35698.1|35849.3|35699.3|35822.4|35672.4|21
1624089940000|2021-06-19 08:05:40|35849.2|35699.2|35849.5|35699.5|35868.7|35718.7|35847.9|35697.9|27
1624089950000|2021-06-19 08:05:50|35850|35700|35849|35699|35853.5|35703.5|35849|35699|25
1624089960000|2021-06-19 08:06:00|35848.9|35698.9|35868.3|35718.3|35869.9|35719.9|35848.7|35698.7|18
1624089970000|2021-06-19 08:06:10|35871.9|35721.9|35884.5|35734.5|35893.5|35743.5|35871.9|35721.9|26
1624089980000|2021-06-19 08:06:20|35884.2|35734.2|35877|35727|35886.2|35736.2|35877|35727|27
1624089990000|2021-06-19 08:06:30|35877.4|35727.4|35870.3|35720.3|35879.4|35729.4|35865.4|35715.4|24
1624090000000|2021-06-19 08:06:40|35876.6|35726.6|35881.6|35731.6|35883.1|35733.1|35876.6|35726.6|22
1624090010000|2021-06-19 08:06:50|35884.5|35734.5|35872.2|35722.2|35884.5|35734.5|35870.3|35720.3|23
1624090020000|2021-06-19 08:07:00|35869.5|35719.5|35872.5|35722.5|35872.7|35722.7|35869.4|35719.4|11
1624090030000|2021-06-19 08:07:10|35872.1|35722.1|35830.3|35680.3|35872.1|35722.1|35827.7|35677.7|28
1624090040000|2021-06-19 08:07:20|35834.6|35684.6|35817.5|35667.5|35841.8|35691.8|35817.5|35667.5|27
1624090050000|2021-06-19 08:07:30|35815.1|35665.1|35778|35628|35815.1|35665.1|35778|35628|25
1624090060000|2021-06-19 08:07:40|35777.7|35627.7|35782|35632|35793.3|35643.3|35777.7|35627.7|26
1624090070000|2021-06-19 08:07:50|35782.9|35632.9|35765.8|35615.8|35786|35636|35765|35615|24
1624090080000|2021-06-19 08:08:00|35766.2|35616.2|35775.7|35625.7|35775.7|35625.7|35766.2|35616.2|22
1624090090000|2021-06-19 08:08:10|35776.1|35626.1|35774.9|35624.9|35787.5|35637.5|35774.9|35624.9|23
1624090100000|2021-06-19 08:08:20|35775.8|35625.8|35780.5|35630.5|35780.7|35630.7|35775.4|35625.4|23
1624090110000|2021-06-19 08:08:30|35780.6|35630.6|35771|35621|35787.1|35637.1|35771|35621|22
1624090120000|2021-06-19 08:08:40|35769.1|35619.1|35766.8|35616.8|35769.1|35619.1|35764.4|35614.4|26
1624090130000|2021-06-19 08:08:50|35766.9|35616.9|35765.3|35615.3|35776.6|35626.6|35765.3|35615.3|27
1624090140000|2021-06-19 08:09:00|35765.5|35615.5|35764.3|35614.3|35765.5|35615.5|35763.8|35613.8|18
1624090150000|2021-06-19 08:09:10|35764.1|35614.1|35756.9|35606.9|35764.4|35614.4|35756.9|35606.9|23
1624090160000|2021-06-19 08:09:20|35757.1|35607.1|35756.6|35606.6|35758.8|35608.8|35751.2|35601.2|19
1624090170000|2021-06-19 08:09:30|35756.7|35606.7|35732.1|35582.1|35757.6|35607.6|35731.8|35581.8|26
1624090180000|2021-06-19 08:09:40|35737.6|35587.6|35742.2|35592.2|35745.3|35595.3|35735.1|35585.1|27
1624090190000|2021-06-19 08:09:50|35742.1|35592.1|35742.1|35592.1|35744.1|35594.1|35739.8|35589.8|23
1624090200000|2021-06-19 08:10:00|35743.2|35593.2|35760.4|35610.4|35761.7|35611.7|35743.2|35593.2|26
1624090210000|2021-06-19 08:10:10|35760.9|35610.9|35742.1|35592.1|35760.9|35610.9|35742.1|35592.1|25
1624090220000|2021-06-19 08:10:20|35742.4|35592.4|35735.8|35585.8|35743.1|35593.1|35734.6|35584.6|28
1624090230000|2021-06-19 08:10:30|35736|35586|35730.6|35580.6|35736|35586|35729.1|35579.1|20
1624090240000|2021-06-19 08:10:40|35730.7|35580.7|35729.3|35579.3|35730.7|35580.7|35727.2|35577.2|19
1624090250000|2021-06-19 08:10:50|35729|35579|35732.8|35582.8|35739|35589|35729|35579|26
1624090260000|2021-06-19 08:11:00|35733|35583|35744.8|35594.8|35745.7|35595.7|35732.8|35582.8|25
1624090270000|2021-06-19 08:11:10|35744.7|35594.7|35743.3|35593.3|35745.3|35595.3|35740.8|35590.8|25
1624090280000|2021-06-19 08:11:20|35744.6|35594.6|35749|35599|35749.3|35599.3|35744.6|35594.6|26
1624090290000|2021-06-19 08:11:30|35749.1|35599.1|35740.5|35590.5|35749.1|35599.1|35738.3|35588.3|26
1624090300000|2021-06-19 08:11:40|35740.6|35590.6|35736|35586|35740.6|35590.6|35735.9|35585.9|22
1624090310000|2021-06-19 08:11:50|35735|35585|35733.9|35583.9|35736.3|35586.3|35733.3|35583.3|15
1624090320000|2021-06-19 08:12:00|35733.5|35583.5|35742|35592|35742|35592|35732.5|35582.5|22
1624090330000|2021-06-19 08:12:10|35740.8|35590.8|35755|35605|35755.2|35605.2|35740.8|35590.8|24
1624090340000|2021-06-19 08:12:20|35753.9|35603.9|35755.3|35605.3|35755.5|35605.5|35753.7|35603.7|16
1624090350000|2021-06-19 08:12:30|35755.2|35605.2|35743.8|35593.8|35755.8|35605.8|35743.8|35593.8|21
1624090360000|2021-06-19 08:12:40|35743.7|35593.7|35751.2|35601.2|35751.2|35601.2|35742.4|35592.4|21
1624090370000|2021-06-19 08:12:50|35753|35603|35752.9|35602.9|35754.2|35604.2|35752|35602|16
1624090380000|2021-06-19 08:13:00|35752.6|35602.6|35752.4|35602.4|35753.8|35603.8|35752.1|35602.1|14
1624090390000|2021-06-19 08:13:10|35752.5|35602.5|35758.8|35608.8|35760.6|35610.6|35752.5|35602.5|14
1624090400000|2021-06-19 08:13:20|35758.6|35608.6|35763.9|35613.9|35763.9|35613.9|35758.6|35608.6|12
1624090410000|2021-06-19 08:13:30|35764|35614|35741.8|35591.8|35764.1|35614.1|35740.8|35590.8|22
1624090420000|2021-06-19 08:13:40|35742|35592|35745.2|35595.2|35745.4|35595.4|35741.9|35591.9|26
1624090430000|2021-06-19 08:13:50|35745|35595|35733.4|35583.4|35745.7|35595.7|35733.2|35583.2|21
1624090440000|2021-06-19 08:14:00|35732.6|35582.6|35731.1|35581.1|35732.6|35582.6|35729.6|35579.6|18
1624090450000|2021-06-19 08:14:10|35730.6|35580.6|35722.2|35572.2|35730.6|35580.6|35721.5|35571.5|17
1624090460000|2021-06-19 08:14:20|35722.1|35572.1|35706.6|35556.6|35723.3|35573.3|35704|35554|28
1624090470000|2021-06-19 08:14:30|35707|35557|35704.6|35554.6|35708.1|35558.1|35704.1|35554.1|24
1624090480000|2021-06-19 08:14:40|35704.4|35554.4|35688.4|35538.4|35705.1|35555.1|35687|35537|24
1624090490000|2021-06-19 08:14:50|35688.1|35538.1|35696.7|35546.7|35699.9|35549.9|35687.2|35537.2|28
1624090500000|2021-06-19 08:15:00|35698.1|35548.1|35712|35562|35712.3|35562.3|35697.9|35547.9|24
1624090510000|2021-06-19 08:15:10|35711.6|35561.6|35725.8|35575.8|35726.4|35576.4|35711.6|35561.6|21
1624090520000|2021-06-19 08:15:20|35725.5|35575.5|35721.8|35571.8|35727.4|35577.4|35721.3|35571.3|21
1624090530000|2021-06-19 08:15:30|35721.9|35571.9|35713.4|35563.4|35723.9|35573.9|35713.4|35563.4|24
1624090540000|2021-06-19 08:15:40|35713.9|35563.9|35698|35548|35714.6|35564.6|35698|35548|25
1624090550000|2021-06-19 08:15:50|35698.2|35548.2|35687.4|35537.4|35698.3|35548.3|35686.7|35536.7|25
1624090560000|2021-06-19 08:16:00|35685.5|35535.5|35711.9|35561.9|35712.1|35562.1|35685.5|35535.5|23
1624090570000|2021-06-19 08:16:10|35712|35562|35712.2|35562.2|35715|35565|35711.2|35561.2|23
1624090580000|2021-06-19 08:16:20|35711.7|35561.7|35710.8|35560.8|35712.2|35562.2|35709.2|35559.2|26
1624090590000|2021-06-19 08:16:30|35710|35560|35728.8|35578.8|35728.8|35578.8|35710|35560|24
1624090600000|2021-06-19 08:16:40|35729|35579|35726|35576|35729|35579|35718.2|35568.2|26
1624090610000|2021-06-19 08:16:50|35726.9|35576.9|35740.7|35590.7|35741.6|35591.6|35726.7|35576.7|23
1624090620000|2021-06-19 08:17:00|35741.2|35591.2|35747|35597|35749.9|35599.9|35740.1|35590.1|28
1624090630000|2021-06-19 08:17:10|35747.1|35597.1|35751.3|35601.3|35751.3|35601.3|35746.7|35596.7|23
1624090640000|2021-06-19 08:17:20|35749.9|35599.9|35762|35612|35764.9|35614.9|35749.7|35599.7|24
1624090650000|2021-06-19 08:17:30|35762.6|35612.6|35769.4|35619.4|35769.4|35619.4|35761.1|35611.1|18
1624090660000|2021-06-19 08:17:40|35769.6|35619.6|35771.6|35621.6|35772.3|35622.3|35767.1|35617.1|17
1624090670000|2021-06-19 08:17:50|35773.6|35623.6|35768.6|35618.6|35775.5|35625.5|35767.9|35617.9|21
1624090680000|2021-06-19 08:18:00|35767.9|35617.9|35764.9|35614.9|35767.9|35617.9|35763.5|35613.5|15
1624090690000|2021-06-19 08:18:10|35764.8|35614.8|35765.2|35615.2|35767|35617|35764.6|35614.6|21
1624090700000|2021-06-19 08:18:20|35764.1|35614.1|35763.7|35613.7|35765.4|35615.4|35763|35613|12
1624090710000|2021-06-19 08:18:30|35763.9|35613.9|35763|35613|35763.9|35613.9|35762.6|35612.6|15
1624090720000|2021-06-19 08:18:40|35762.9|35612.9|35777.2|35627.2|35777.5|35627.5|35761.7|35611.7|20
1624090730000|2021-06-19 08:18:50|35777.5|35627.5|35785.1|35635.1|35787.1|35637.1|35777.5|35627.5|22
1624090740000|2021-06-19 08:19:00|35785.5|35635.5|35787.1|35637.1|35787.7|35637.7|35785.5|35635.5|21
1624090750000|2021-06-19 08:19:10|35787.2|35637.2|35796.3|35646.3|35796.3|35646.3|35786.5|35636.5|22
1624090760000|2021-06-19 08:19:20|35797.3|35647.3|35813.6|35663.6|35813.6|35663.6|35797.3|35647.3|20
1624090770000|2021-06-19 08:19:30|35813.4|35663.4|35811.7|35661.7|35813.7|35663.7|35811.6|35661.6|25
1624090780000|2021-06-19 08:19:40|35811.2|35661.2|35813.3|35663.3|35814.5|35664.5|35810|35660|23
1624090790000|2021-06-19 08:19:50|35813.5|35663.5|35811.5|35661.5|35814.8|35664.8|35811.5|35661.5|22
1624090800000|2021-06-19 08:20:00|35811.1|35661.1|35799|35649|35811.1|35661.1|35794.2|35644.2|27
1624090810000|2021-06-19 08:20:10|35799.1|35649.1|35805|35655|35806.2|35656.2|35798.1|35648.1|28
1624090820000|2021-06-19 08:20:20|35805.2|35655.2|35778.5|35628.5|35805.2|35655.2|35778.5|35628.5|27
1624090830000|2021-06-19 08:20:30|35778.6|35628.6|35776.4|35626.4|35778.6|35628.6|35768.9|35618.9|24
1624090840000|2021-06-19 08:20:40|35778.7|35628.7|35778.8|35628.8|35779.4|35629.4|35778.2|35628.2|22
1624090850000|2021-06-19 08:20:50|35779.2|35629.2|35781.2|35631.2|35783.8|35633.8|35778.6|35628.6|26
1624090860000|2021-06-19 08:21:00|35781.6|35631.6|35776.1|35626.1|35781.6|35631.6|35776.1|35626.1|22
1624090870000|2021-06-19 08:21:10|35775.3|35625.3|35767.7|35617.7|35775.7|35625.7|35767.7|35617.7|24
1624090880000|2021-06-19 08:21:20|35767|35617|35769.6|35619.6|35772.3|35622.3|35766.4|35616.4|19
1624090890000|2021-06-19 08:21:30|35769.5|35619.5|35768.6|35618.6|35769.5|35619.5|35767.8|35617.8|19
1624090900000|2021-06-19 08:21:40|35769.9|35619.9|35780.1|35630.1|35781|35631|35769.9|35619.9|22
1624090910000|2021-06-19 08:21:50|35780|35630|35786|35636|35788.5|35638.5|35780|35630|20
1624090920000|2021-06-19 08:22:00|35786.1|35636.1|35803.5|35653.5|35803.8|35653.8|35786.1|35636.1|24
1624090930000|2021-06-19 08:22:10|35805.5|35655.5|35796.4|35646.4|35805.6|35655.6|35794.3|35644.3|24
1624090940000|2021-06-19 08:22:20|35797.3|35647.3|35809.9|35659.9|35809.9|35659.9|35796.6|35646.6|26
1624090950000|2021-06-19 08:22:30|35809.2|35659.2|35814.7|35664.7|35815.4|35665.4|35809.2|35659.2|21
1624090960000|2021-06-19 08:22:40|35815.4|35665.4|35823.8|35673.8|35826.5|35676.5|35814.5|35664.5|23
1624090970000|2021-06-19 08:22:50|35825.5|35675.5|35812|35662|35826.8|35676.8|35811.8|35661.8|23
1624090980000|2021-06-19 08:23:00|35811.5|35661.5|35818.9|35668.9|35819.4|35669.4|35810.1|35660.1|25
1624090990000|2021-06-19 08:23:10|35818.6|35668.6|35818|35668|35818.8|35668.8|35814.9|35664.9|20
1624091000000|2021-06-19 08:23:20|35817.5|35667.5|35815.7|35665.7|35818.8|35668.8|35815.7|35665.7|23
1624091010000|2021-06-19 08:23:30|35816|35666|35799.1|35649.1|35817.5|35667.5|35799.1|35649.1|21
1624091020000|2021-06-19 08:23:40|35798.3|35648.3|35791.3|35641.3|35798.3|35648.3|35787.7|35637.7|19
1624091030000|2021-06-19 08:23:50|35792.6|35642.6|35785.8|35635.8|35792.6|35642.6|35782.6|35632.6|23
1624091040000|2021-06-19 08:24:00|35786|35636|35781.9|35631.9|35797.6|35647.6|35781.9|35631.9|25
1624091050000|2021-06-19 08:24:10|35781.3|35631.3|35765.6|35615.6|35781.3|35631.3|35765.1|35615.1|16
1624091060000|2021-06-19 08:24:20|35765.7|35615.7|35762|35612|35765.7|35615.7|35762|35612|21
1624091070000|2021-06-19 08:24:30|35761.8|35611.8|35767|35617|35767|35617|35759.8|35609.8|12
1624091080000|2021-06-19 08:24:40|35766.6|35616.6|35763.7|35613.7|35766.6|35616.6|35763.7|35613.7|18
1624091090000|2021-06-19 08:24:50|35764|35614|35770.8|35620.8|35770.8|35620.8|35763.4|35613.4|17
1624091100000|2021-06-19 08:25:00|35771.6|35621.6|35780.7|35630.7|35781.6|35631.6|35771.6|35621.6|26
1624091110000|2021-06-19 08:25:10|35781|35631|35791.3|35641.3|35791.3|35641.3|35781|35631|21
1624091120000|2021-06-19 08:25:20|35790.4|35640.4|35792.9|35642.9|35794.4|35644.4|35790.1|35640.1|15
1624091130000|2021-06-19 08:25:30|35793.6|35643.6|35796|35646|35802.1|35652.1|35793|35643|23
1624091140000|2021-06-19 08:25:40|35795.6|35645.6|35794.1|35644.1|35795.7|35645.7|35793.6|35643.6|24
1624091150000|2021-06-19 08:25:50|35794.2|35644.2|35803.2|35653.2|35804.3|35654.3|35794|35644|23
1624091160000|2021-06-19 08:26:00|35803.9|35653.9|35799.3|35649.3|35804.2|35654.2|35798.8|35648.8|23
1624091170000|2021-06-19 08:26:10|35799|35649|35798.3|35648.3|35799.5|35649.5|35797.3|35647.3|20
1624091180000|2021-06-19 08:26:20|35799.7|35649.7|35800.5|35650.5|35803.2|35653.2|35799.7|35649.7|22
1624091190000|2021-06-19 08:26:30|35800.6|35650.6|35798.8|35648.8|35801.9|35651.9|35798.8|35648.8|21
1624091200000|2021-06-19 08:26:40|35798.3|35648.3|35797.5|35647.5|35799.9|35649.9|35795.1|35645.1|24
1624091210000|2021-06-19 08:26:50|35798.3|35648.3|35803.8|35653.8|35805.2|35655.2|35797.8|35647.8|26
1624091220000|2021-06-19 08:27:00|35803.2|35653.2|35797.5|35647.5|35804.7|35654.7|35796.1|35646.1|21
1624091230000|2021-06-19 08:27:10|35797.6|35647.6|35791|35641|35797.6|35647.6|35790.1|35640.1|23
1624091240000|2021-06-19 08:27:20|35790.3|35640.3|35787.2|35637.2|35791.2|35641.2|35786.2|35636.2|22
1624091250000|2021-06-19 08:27:30|35786.2|35636.2|35790.6|35640.6|35791.3|35641.3|35784.6|35634.6|21
1624091260000|2021-06-19 08:27:40|35790.5|35640.5|35797.9|35647.9|35798.7|35648.7|35789.1|35639.1|25
1624091270000|2021-06-19 08:27:50|35799.2|35649.2|35792.1|35642.1|35800.4|35650.4|35792.1|35642.1|27
1624091280000|2021-06-19 08:28:00|35792.6|35642.6|35788|35638|35792.6|35642.6|35786.3|35636.3|15
1624091290000|2021-06-19 08:28:10|35791.8|35641.8|35792.1|35642.1|35795.1|35645.1|35789.2|35639.2|27
1624091300000|2021-06-19 08:28:20|35792.8|35642.8|35790.8|35640.8|35794.8|35644.8|35789.6|35639.6|22
1624091310000|2021-06-19 08:28:30|35792|35642|35791.8|35641.8|35796.7|35646.7|35791.7|35641.7|23
1624091320000|2021-06-19 08:28:40|35791.9|35641.9|35785.7|35635.7|35792|35642|35785.7|35635.7|19
1624091330000|2021-06-19 08:28:50|35786|35636|35792.7|35642.7|35793|35643|35786|35636|20
1624091340000|2021-06-19 08:29:00|35795.4|35645.4|35792.8|35642.8|35797.5|35647.5|35792.8|35642.8|17
1624091350000|2021-06-19 08:29:10|35791.5|35641.5|35795.5|35645.5|35795.8|35645.8|35791.5|35641.5|15
1624091360000|2021-06-19 08:29:20|35795.8|35645.8|35803.4|35653.4|35803.5|35653.5|35795.8|35645.8|16
1624091370000|2021-06-19 08:29:30|35803.3|35653.3|35806|35656|35806|35656|35803.1|35653.1|17
1624091380000|2021-06-19 08:29:40|35805.5|35655.5|35804.4|35654.4|35805.9|35655.9|35804.3|35654.3|11
1624091390000|2021-06-19 08:29:50|35804.3|35654.3|35808.7|35658.7|35808.7|35658.7|35803.6|35653.6|9
1624091400000|2021-06-19 08:30:00|35808.6|35658.6|35824.4|35674.4|35824.4|35674.4|35808.6|35658.6|21
1624091410000|2021-06-19 08:30:10|35824.9|35674.9|35833.8|35683.8|35836|35686|35824.5|35674.5|22
1624091420000|2021-06-19 08:30:20|35834.7|35684.7|35835.7|35685.7|35841|35691|35833.2|35683.2|24
1624091430000|2021-06-19 08:30:30|35835.1|35685.1|35841.5|35691.5|35843.1|35693.1|35832.8|35682.8|26
1624091440000|2021-06-19 08:30:40|35841.6|35691.6|35845.5|35695.5|35845.8|35695.8|35841.6|35691.6|19
1624091450000|2021-06-19 08:30:50|35845.6|35695.6|35835|35685|35845.6|35695.6|35834.4|35684.4|20
1624091460000|2021-06-19 08:31:00|35834.8|35684.8|35845.6|35695.6|35845.7|35695.7|35834.7|35684.7|21
1624091470000|2021-06-19 08:31:10|35845.3|35695.3|35858.7|35708.7|35858.9|35708.9|35844.8|35694.8|21
1624091480000|2021-06-19 08:31:20|35856|35706|35856.6|35706.6|35858.5|35708.5|35854.7|35704.7|28
1624091490000|2021-06-19 08:31:30|35855.6|35705.6|35864.7|35714.7|35865.1|35715.1|35852.4|35702.4|24
1624091500000|2021-06-19 08:31:40|35869.9|35719.9|35874.4|35724.4|35874.8|35724.8|35868.9|35718.9|29
1624091510000|2021-06-19 08:31:50|35872.9|35722.9|35873.9|35723.9|35880.2|35730.2|35870.5|35720.5|20
1624091520000|2021-06-19 08:32:00|35874.3|35724.3|35869.4|35719.4|35874.3|35724.3|35867.9|35717.9|23
1624091530000|2021-06-19 08:32:10|35869.2|35719.2|35871.3|35721.3|35873.3|35723.3|35868.7|35718.7|18
1624091540000|2021-06-19 08:32:20|35866.3|35716.3|35859.2|35709.2|35866.3|35716.3|35854.4|35704.4|24
1624091550000|2021-06-19 08:32:30|35859.4|35709.4|35873.4|35723.4|35874.6|35724.6|35859.4|35709.4|25
1624091560000|2021-06-19 08:32:40|35874.5|35724.5|35879.3|35729.3|35879.3|35729.3|35874.5|35724.5|15
1624091570000|2021-06-19 08:32:50|35879.2|35729.2|35877|35727|35879.6|35729.6|35875.5|35725.5|20
1624091580000|2021-06-19 08:33:00|35878.1|35728.1|35894.2|35744.2|35894.2|35744.2|35878.1|35728.1|22
1624091590000|2021-06-19 08:33:10|35899.4|35749.4|35907.3|35757.3|35907.9|35757.9|35892.9|35742.9|27
1624091600000|2021-06-19 08:33:20|35909.1|35759.1|35925.2|35775.2|35925.2|35775.2|35908.1|35758.1|24
1624091610000|2021-06-19 08:33:30|35924.8|35774.8|35948.3|35798.3|35974.2|35824.2|35924.8|35774.8|29
1624091620000|2021-06-19 08:33:40|35951.2|35801.2|35989.9|35839.9|36005.4|35855.4|35949.1|35799.1|20
1624091630000|2021-06-19 08:33:50|35987.7|35837.7|35977.8|35827.8|35989.2|35839.2|35977.1|35827.1|26
1624091640000|2021-06-19 08:34:00|35979.3|35829.3|35966.7|35816.7|35982.4|35832.4|35966.7|35816.7|27
1624091650000|2021-06-19 08:34:10|35966|35816|35960.2|35810.2|35966|35816|35954.5|35804.5|24
1624091660000|2021-06-19 08:34:20|35959.5|35809.5|35955.8|35805.8|35960.8|35810.8|35954.1|35804.1|25
1624091670000|2021-06-19 08:34:30|35955.3|35805.3|35950.5|35800.5|35955.3|35805.3|35949.3|35799.3|21
1624091680000|2021-06-19 08:34:40|35950.6|35800.6|35950.5|35800.5|35954.1|35804.1|35950.4|35800.4|23
1624091690000|2021-06-19 08:34:50|35949.9|35799.9|35949.1|35799.1|35949.9|35799.9|35943.1|35793.1|22
1624091700000|2021-06-19 08:35:00|35949.3|35799.3|35941.6|35791.6|35951.1|35801.1|35940.9|35790.9|25
1624091710000|2021-06-19 08:35:10|35941.8|35791.8|35925.4|35775.4|35941.8|35791.8|35922.7|35772.7|25
1624091720000|2021-06-19 08:35:20|35923.7|35773.7|35915.9|35765.9|35923.7|35773.7|35912.9|35762.9|28
1624091730000|2021-06-19 08:35:30|35914.8|35764.8|35912.1|35762.1|35915.6|35765.6|35912|35762|23
1624091740000|2021-06-19 08:35:40|35911.9|35761.9|35909.2|35759.2|35911.9|35761.9|35908.5|35758.5|20
1624091750000|2021-06-19 08:35:50|35905.4|35755.4|35910.8|35760.8|35910.8|35760.8|35905.4|35755.4|21
1624091760000|2021-06-19 08:36:00|35910.6|35760.6|35908.5|35758.5|35916.2|35766.2|35908.5|35758.5|26
1624091770000|2021-06-19 08:36:10|35908.7|35758.7|35896.2|35746.2|35908.7|35758.7|35895.9|35745.9|21
1624091780000|2021-06-19 08:36:20|35893.7|35743.7|35893.4|35743.4|35893.7|35743.7|35883.7|35733.7|24
1624091790000|2021-06-19 08:36:30|35893.6|35743.6|35892.1|35742.1|35894.5|35744.5|35892.1|35742.1|27
1624091800000|2021-06-19 08:36:40|35892.2|35742.2|35891.3|35741.3|35893|35743|35889.5|35739.5|22
1624091810000|2021-06-19 08:36:50|35891.4|35741.4|35890.9|35740.9|35892.7|35742.7|35890.8|35740.8|20
1624091820000|2021-06-19 08:37:00|35890.8|35740.8|35894.7|35744.7|35894.8|35744.8|35885.9|35735.9|16
1624091830000|2021-06-19 08:37:10|35894.9|35744.9|35897.6|35747.6|35901.9|35751.9|35894.4|35744.4|22
1624091840000|2021-06-19 08:37:20|35894.8|35744.8|35885.6|35735.6|35894.8|35744.8|35885.6|35735.6|24
1624091850000|2021-06-19 08:37:30|35885.1|35735.1|35886|35736|35886.5|35736.5|35883.8|35733.8|15
1624091860000|2021-06-19 08:37:40|35883.6|35733.6|35891.6|35741.6|35891.6|35741.6|35882.9|35732.9|18
1624091870000|2021-06-19 08:37:50|35891|35741|35884|35734|35891|35741|35883.1|35733.1|23
1624091880000|2021-06-19 08:38:00|35883.4|35733.4|35884.5|35734.5|35885.8|35735.8|35883.4|35733.4|20
1624091890000|2021-06-19 08:38:10|35884.9|35734.9|35884.5|35734.5|35885.4|35735.4|35884.4|35734.4|10
1624091900000|2021-06-19 08:38:20|35884.4|35734.4|35879.5|35729.5|35884.4|35734.4|35879.3|35729.3|5
1624091910000|2021-06-19 08:38:30|35882.5|35732.5|35894.9|35744.9|35894.9|35744.9|35882.4|35732.4|11
1624091920000|2021-06-19 08:38:40|35897.7|35747.7|35904.9|35754.9|35905.5|35755.5|35897.7|35747.7|24
1624091930000|2021-06-19 08:38:50|35905.2|35755.2|35892.9|35742.9|35907.8|35757.8|35892.9|35742.9|22
1624091940000|2021-06-19 08:39:00|35893|35743|35894|35744|35894|35744|35892.9|35742.9|19
1624091950000|2021-06-19 08:39:10|35894.7|35744.7|35897|35747|35897.7|35747.7|35893.7|35743.7|23
1624091960000|2021-06-19 08:39:20|35897.1|35747.1|35890.1|35740.1|35897.4|35747.4|35889.3|35739.3|21
1624091970000|2021-06-19 08:39:30|35889.4|35739.4|35888.3|35738.3|35889.4|35739.4|35887.5|35737.5|11
1624091980000|2021-06-19 08:39:40|35890.2|35740.2|35899.4|35749.4|35899.4|35749.4|35890.2|35740.2|24
1624091990000|2021-06-19 08:39:50|35900|35750|35900.2|35750.2|35902.6|35752.6|35898.7|35748.7|22
1624092000000|2021-06-19 08:40:00|35900.1|35750.1|35902.4|35752.4|35902.9|35752.9|35899.5|35749.5|20
1624092010000|2021-06-19 08:40:10|35902.2|35752.2|35901.8|35751.8|35903.1|35753.1|35901.2|35751.2|22
1624092020000|2021-06-19 08:40:20|35903.3|35753.3|35926.1|35776.1|35927.4|35777.4|35903.3|35753.3|26
1624092030000|2021-06-19 08:40:30|35925.4|35775.4|35922.5|35772.5|35929.5|35779.5|35922.5|35772.5|18
1624092040000|2021-06-19 08:40:40|35923|35773|35930.4|35780.4|35930.4|35780.4|35921.4|35771.4|18
1624092050000|2021-06-19 08:40:50|35931.5|35781.5|35935.7|35785.7|35935.7|35785.7|35929.8|35779.8|23
1624092060000|2021-06-19 08:41:00|35935.9|35785.9|36015.6|35865.6|36023|35873|35935.9|35785.9|28
1624092070000|2021-06-19 08:41:10|36014.2|35864.2|36004.4|35854.4|36014.3|35864.3|35998.4|35848.4|27
1624092080000|2021-06-19 08:41:20|36001.8|35851.8|35986.3|35836.3|36001.8|35851.8|35985.9|35835.9|24
1624092090000|2021-06-19 08:41:30|35986.2|35836.2|35984.6|35834.6|35992|35842|35983.3|35833.3|21
1624092100000|2021-06-19 08:41:40|35984.4|35834.4|35988.1|35838.1|35988.1|35838.1|35979.9|35829.9|19
1624092110000|2021-06-19 08:41:50|35987.8|35837.8|36001.6|35851.6|36005.1|35855.1|35987.8|35837.8|26
1624092120000|2021-06-19 08:42:00|35997.8|35847.8|35982.1|35832.1|35998.3|35848.3|35982.1|35832.1|19
1624092130000|2021-06-19 08:42:10|35981.4|35831.4|35983.2|35833.2|35994|35844|35974.9|35824.9|24
1624092140000|2021-06-19 08:42:20|35983.6|35833.6|36001.3|35851.3|36002|35852|35982.2|35832.2|29
1624092150000|2021-06-19 08:42:30|35998|35848|36003.3|35853.3|36003.3|35853.3|35998|35848|21
1624092160000|2021-06-19 08:42:40|35999.5|35849.5|35995.2|35845.2|35999.5|35849.5|35992.8|35842.8|23
1624092170000|2021-06-19 08:42:50|35995.4|35845.4|35998.4|35848.4|35999.5|35849.5|35994.7|35844.7|25
1624092180000|2021-06-19 08:43:00|36000.6|35850.6|35996.8|35846.8|36003.4|35853.4|35994.8|35844.8|28
1624092190000|2021-06-19 08:43:10|35997|35847|35986.8|35836.8|35997|35847|35984.3|35834.3|25
1624092200000|2021-06-19 08:43:20|35985.6|35835.6|35995|35845|35995.6|35845.6|35976.6|35826.6|25
1624092210000|2021-06-19 08:43:30|36003.2|35853.2|35990.9|35840.9|36003.2|35853.2|35989.8|35839.8|19
1624092220000|2021-06-19 08:43:40|35991.2|35841.2|35993.8|35843.8|35993.8|35843.8|35988.4|35838.4|26
1624092230000|2021-06-19 08:43:50|35993.2|35843.2|36002.5|35852.5|36002.5|35852.5|35993.2|35843.2|26
1624092240000|2021-06-19 08:44:00|36004.5|35854.5|36000.1|35850.1|36005|35855|35997.9|35847.9|26
1624092250000|2021-06-19 08:44:10|36002.9|35852.9|36011.5|35861.5|36018.2|35868.2|36000.5|35850.5|27
1624092260000|2021-06-19 08:44:20|36016|35866|35997.6|35847.6|36018.1|35868.1|35997.6|35847.6|26
1624092270000|2021-06-19 08:44:30|35998.7|35848.7|35990.1|35840.1|35999.1|35849.1|35989.5|35839.5|27
1624092280000|2021-06-19 08:44:40|35987.8|35837.8|35995.9|35845.9|35996.1|35846.1|35986.5|35836.5|25
1624092290000|2021-06-19 08:44:50|35993.3|35843.3|35993.6|35843.6|35997.7|35847.7|35991.8|35841.8|27
1624092300000|2021-06-19 08:45:00|35994.1|35844.1|35999.5|35849.5|36001.9|35851.9|35994.1|35844.1|25
1624092310000|2021-06-19 08:45:10|36000.5|35850.5|35979.5|35829.5|36000.5|35850.5|35979.5|35829.5|24
1624092320000|2021-06-19 08:45:20|35978.9|35828.9|35959|35809|35980.1|35830.1|35959|35809|25
1624092330000|2021-06-19 08:45:30|35957.4|35807.4|35963.8|35813.8|35963.8|35813.8|35954.9|35804.9|23
1624092340000|2021-06-19 08:45:40|35964.8|35814.8|35964.9|35814.9|35969.8|35819.8|35964.2|35814.2|23
1624092350000|2021-06-19 08:45:50|35963.8|35813.8|35956.1|35806.1|35964.2|35814.2|35954.7|35804.7|25
1624092360000|2021-06-19 08:46:00|35956.4|35806.4|35959.2|35809.2|35963.1|35813.1|35956.4|35806.4|21
1624092370000|2021-06-19 08:46:10|35958.9|35808.9|35960.2|35810.2|35961.9|35811.9|35958.8|35808.8|24
1624092380000|2021-06-19 08:46:20|35959.6|35809.6|35957.5|35807.5|35959.8|35809.8|35957.3|35807.3|17
1624092390000|2021-06-19 08:46:30|35957.4|35807.4|35953|35803|35957.5|35807.5|35953|35803|19
1624092400000|2021-06-19 08:46:40|35951.9|35801.9|35951.4|35801.4|35951.9|35801.9|35951.4|35801.4|3
1624092410000|2021-06-19 08:46:50|35951.8|35801.8|35962.8|35812.8|35966.7|35816.7|35951.7|35801.7|21
1624092420000|2021-06-19 08:47:00|35961.4|35811.4|35955|35805|35961.4|35811.4|35954.4|35804.4|22
1624092430000|2021-06-19 08:47:10|35954.8|35804.8|35952.8|35802.8|35956.3|35806.3|35952.8|35802.8|13
1624092440000|2021-06-19 08:47:20|35953.2|35803.2|35951.4|35801.4|35953.4|35803.4|35951.4|35801.4|9
1624092450000|2021-06-19 08:47:30|35951|35801|35944.6|35794.6|35951|35801|35944.6|35794.6|13
1624092460000|2021-06-19 08:47:40|35943.9|35793.9|35935.4|35785.4|35944|35794|35934.2|35784.2|13
1624092470000|2021-06-19 08:47:50|35933.5|35783.5|35933.6|35783.6|35934.1|35784.1|35932.9|35782.9|16
1624092480000|2021-06-19 08:48:00|35933.4|35783.4|35933.5|35783.5|35933.5|35783.5|35932.7|35782.7|13
1624092490000|2021-06-19 08:48:10|35933.1|35783.1|35955|35805|35955|35805|35933.1|35783.1|24
1624092500000|2021-06-19 08:48:20|35954.8|35804.8|35944.8|35794.8|35954.8|35804.8|35943|35793|27
1624092510000|2021-06-19 08:48:30|35946.6|35796.6|35957.6|35807.6|35965.1|35815.1|35946.6|35796.6|26
1624092520000|2021-06-19 08:48:40|35957.3|35807.3|35978|35828|35978.4|35828.4|35957.3|35807.3|24
1624092530000|2021-06-19 08:48:50|35978.8|35828.8|35983.8|35833.8|35989.1|35839.1|35978.5|35828.5|26
1624092540000|2021-06-19 08:49:00|35982|35832|35999.6|35849.6|36001.4|35851.4|35982|35832|21
1624092550000|2021-06-19 08:49:10|35999.9|35849.9|35969.7|35819.7|35999.9|35849.9|35969.2|35819.2|26
1624092560000|2021-06-19 08:49:20|35968.7|35818.7|35985.1|35835.1|35985.7|35835.7|35967.3|35817.3|20
1624092570000|2021-06-19 08:49:30|35986|35836|35976.6|35826.6|35986.7|35836.7|35976.6|35826.6|18
1624092580000|2021-06-19 08:49:40|35974.4|35824.4|35974.4|35824.4|35977|35827|35972.9|35822.9|21
1624092590000|2021-06-19 08:49:50|35973.7|35823.7|35969.8|35819.8|35973.7|35823.7|35969.3|35819.3|19
1624092600000|2021-06-19 08:50:00|35970|35820|35970.7|35820.7|35970.7|35820.7|35966.8|35816.8|16
1624092610000|2021-06-19 08:50:10|35972|35822|35965.6|35815.6|35974.2|35824.2|35965.4|35815.4|18
1624092620000|2021-06-19 08:50:20|35965.8|35815.8|35959.5|35809.5|35966.7|35816.7|35959.4|35809.4|15
1624092630000|2021-06-19 08:50:30|35959.4|35809.4|35952.2|35802.2|35959.5|35809.5|35951.4|35801.4|18
1624092640000|2021-06-19 08:50:40|35952.3|35802.3|35944.5|35794.5|35952.3|35802.3|35944.5|35794.5|20
1624092650000|2021-06-19 08:50:50|35944.6|35794.6|35933.8|35783.8|35944.6|35794.6|35932.5|35782.5|24
1624092660000|2021-06-19 08:51:00|35936.9|35786.9|35933.6|35783.6|35943.5|35793.5|35933.6|35783.6|23
1624092670000|2021-06-19 08:51:10|35938.2|35788.2|35934.1|35784.1|35940.5|35790.5|35933.8|35783.8|21
1624092680000|2021-06-19 08:51:20|35933.9|35783.9|35931.9|35781.9|35933.9|35783.9|35930.7|35780.7|19
1624092690000|2021-06-19 08:51:30|35931.7|35781.7|35931.1|35781.1|35931.7|35781.7|35930.3|35780.3|17
1624092700000|2021-06-19 08:51:40|35931.3|35781.3|35930.6|35780.6|35931.8|35781.8|35930.6|35780.6|18
1624092710000|2021-06-19 08:51:50|35929.7|35779.7|35927.3|35777.3|35930.2|35780.2|35927.3|35777.3|15
1624092720000|2021-06-19 08:52:00|35927.2|35777.2|35917.7|35767.7|35927.2|35777.2|35916.5|35766.5|20
1624092730000|2021-06-19 08:52:10|35917.6|35767.6|35930.7|35780.7|35930.7|35780.7|35910.9|35760.9|24
1624092740000|2021-06-19 08:52:20|35930.6|35780.6|35930.5|35780.5|35932.4|35782.4|35928.5|35778.5|27
1624092750000|2021-06-19 08:52:30|35930.6|35780.6|35943.1|35793.1|35943.1|35793.1|35930.6|35780.6|25
1624092760000|2021-06-19 08:52:40|35941.5|35791.5|35938.6|35788.6|35950.3|35800.3|35938.6|35788.6|25
1624092770000|2021-06-19 08:52:50|35937.5|35787.5|35935.8|35785.8|35940.9|35790.9|35935.6|35785.6|18
1624092780000|2021-06-19 08:53:00|35935.3|35785.3|35932.9|35782.9|35935.8|35785.8|35932.6|35782.6|15
1624092790000|2021-06-19 08:53:10|35933.5|35783.5|35933.4|35783.4|35933.7|35783.7|35933.4|35783.4|6
1624092800000|2021-06-19 08:53:20|35933.3|35783.3|35933.6|35783.6|35933.6|35783.6|35933.3|35783.3|5
1624092810000|2021-06-19 08:53:30|35934.3|35784.3|35932.6|35782.6|35935.8|35785.8|35932.5|35782.5|20
1624092820000|2021-06-19 08:53:40|35932.3|35782.3|35923.9|35773.9|35932.6|35782.6|35923.9|35773.9|23
1624092830000|2021-06-19 08:53:50|35924.2|35774.2|35940.2|35790.2|35942|35792|35921.1|35771.1|22
1624092840000|2021-06-19 08:54:00|35939.5|35789.5|35940.2|35790.2|35942.4|35792.4|35939.4|35789.4|16
1624092850000|2021-06-19 08:54:10|35940.4|35790.4|35942.8|35792.8|35942.8|35792.8|35940.4|35790.4|10
1624092860000|2021-06-19 08:54:20|35942.2|35792.2|35931.9|35781.9|35942.2|35792.2|35931.9|35781.9|18
1624092870000|2021-06-19 08:54:30|35929.6|35779.6|35931.7|35781.7|35933.7|35783.7|35928.7|35778.7|21
1624092880000|2021-06-19 08:54:40|35931.6|35781.6|35952|35802|35952.2|35802.2|35931.2|35781.2|18
1624092890000|2021-06-19 08:54:50|35952.7|35802.7|35936.9|35786.9|35952.7|35802.7|35936.4|35786.4|23
1624092900000|2021-06-19 08:55:00|35935.6|35785.6|35935|35785|35936.5|35786.5|35933.6|35783.6|21
1624092910000|2021-06-19 08:55:10|35934.7|35784.7|35928.7|35778.7|35935|35785|35928.7|35778.7|16
1624092920000|2021-06-19 08:55:20|35926.6|35776.6|35926.2|35776.2|35927|35777|35925.8|35775.8|13
1624092930000|2021-06-19 08:55:30|35926.1|35776.1|35925.5|35775.5|35926.2|35776.2|35924.7|35774.7|17
1624092940000|2021-06-19 08:55:40|35925.1|35775.1|35917.9|35767.9|35925.1|35775.1|35908.8|35758.8|22
1624092950000|2021-06-19 08:55:50|35918|35768|35915.9|35765.9|35918.2|35768.2|35915.2|35765.2|13
1624092960000|2021-06-19 08:56:00|35916|35766|35922.3|35772.3|35929.7|35779.7|35915.7|35765.7|25
1624092970000|2021-06-19 08:56:10|35922.2|35772.2|35914.3|35764.3|35922.9|35772.9|35914.1|35764.1|26
1624092980000|2021-06-19 08:56:20|35915.7|35765.7|35923.7|35773.7|35925|35775|35915.7|35765.7|16
1624092990000|2021-06-19 08:56:30|35923.2|35773.2|35926.6|35776.6|35926.6|35776.6|35921.1|35771.1|23
1624093000000|2021-06-19 08:56:40|35926.4|35776.4|35937|35787|35937|35787|35926.4|35776.4|14
1624093010000|2021-06-19 08:56:50|35940.2|35790.2|35940.1|35790.1|35943.6|35793.6|35935.8|35785.8|23
1624093020000|2021-06-19 08:57:00|35940.2|35790.2|35938.1|35788.1|35942.3|35792.3|35937.9|35787.9|24
1624093030000|2021-06-19 08:57:10|35932.4|35782.4|35922.1|35772.1|35932.4|35782.4|35919.1|35769.1|26
1624093040000|2021-06-19 08:57:20|35921.9|35771.9|35918.1|35768.1|35921.9|35771.9|35913.6|35763.6|19
1624093050000|2021-06-19 08:57:30|35918.3|35768.3|35917.9|35767.9|35919.5|35769.5|35916.8|35766.8|17
1624093060000|2021-06-19 08:57:40|35918.4|35768.4|35916.7|35766.7|35918.5|35768.5|35916.5|35766.5|13
1624093070000|2021-06-19 08:57:50|35916.8|35766.8|35911.5|35761.5|35916.8|35766.8|35911.5|35761.5|18
1624093080000|2021-06-19 08:58:00|35911.7|35761.7|35921.6|35771.6|35922|35772|35911.7|35761.7|23
1624093090000|2021-06-19 08:58:10|35921|35771|35917.8|35767.8|35921|35771|35916.4|35766.4|19
1624093100000|2021-06-19 08:58:20|35919.4|35769.4|35928|35778|35932.4|35782.4|35918.6|35768.6|26
1624093110000|2021-06-19 08:58:30|35928.3|35778.3|35915.9|35765.9|35928.9|35778.9|35915.6|35765.6|22
1624093120000|2021-06-19 08:58:40|35915.5|35765.5|35910.1|35760.1|35915.5|35765.5|35910|35760|21
1624093130000|2021-06-19 08:58:50|35910.4|35760.4|35905.5|35755.5|35910.7|35760.7|35905.5|35755.5|23
1624093140000|2021-06-19 08:59:00|35904.9|35754.9|35902.7|35752.7|35904.9|35754.9|35902.6|35752.6|10
1624093150000|2021-06-19 08:59:10|35902.8|35752.8|35900|35750|35902.8|35752.8|35899.7|35749.7|12
1624093160000|2021-06-19 08:59:20|35899.8|35749.8|35885.1|35735.1|35900|35750|35885.1|35735.1|20
1624093170000|2021-06-19 08:59:30|35885.5|35735.5|35889.5|35739.5|35892.2|35742.2|35885.1|35735.1|20
1624093180000|2021-06-19 08:59:40|35889.4|35739.4|35897.1|35747.1|35904.4|35754.4|35889.4|35739.4|27
1624093190000|2021-06-19 08:59:50|35899.7|35749.7|35886.6|35736.6|35901.1|35751.1|35881.9|35731.9|22
1624093200000|2021-06-19 09:00:00|35887.5|35737.5|35915.2|35765.2|35917.8|35767.8|35887.5|35737.5|27
1624093210000|2021-06-19 09:00:10|35915.3|35765.3|35924.7|35774.7|35925.5|35775.5|35912.3|35762.3|23
1624093220000|2021-06-19 09:00:20|35925.1|35775.1|35924.3|35774.3|35929.1|35779.1|35924.3|35774.3|24
1624093230000|2021-06-19 09:00:30|35922.5|35772.5|35918.5|35768.5|35922.5|35772.5|35918.4|35768.4|14
1624093240000|2021-06-19 09:00:40|35919|35769|35912.2|35762.2|35919|35769|35912.1|35762.1|11
1624093250000|2021-06-19 09:00:50|35912.1|35762.1|35911.6|35761.6|35913|35763|35911.5|35761.5|20
1624093260000|2021-06-19 09:01:00|35911.3|35761.3|35908.5|35758.5|35911.3|35761.3|35908.5|35758.5|18
1624093270000|2021-06-19 09:01:10|35908.2|35758.2|35907.7|35757.7|35908.2|35758.2|35907.7|35757.7|7
1624093280000|2021-06-19 09:01:20|35907.8|35757.8|35905.2|35755.2|35907.8|35757.8|35905.2|35755.2|6
1624093290000|2021-06-19 09:01:30|35906.7|35756.7|35908.3|35758.3|35908.3|35758.3|35902|35752|16
1624093300000|2021-06-19 09:01:40|35908.8|35758.8|35910.5|35760.5|35921|35771|35908.8|35758.8|24
1624093310000|2021-06-19 09:01:50|35909.9|35759.9|35910.6|35760.6|35911.5|35761.5|35909|35759|17
1624093320000|2021-06-19 09:02:00|35910.8|35760.8|35921.4|35771.4|35926|35776|35910.8|35760.8|25
1624093330000|2021-06-19 09:02:10|35921.9|35771.9|35895.8|35745.8|35921.9|35771.9|35895.8|35745.8|25
1624093340000|2021-06-19 09:02:20|35894.9|35744.9|35892.5|35742.5|35894.9|35744.9|35890.3|35740.3|25
1624093350000|2021-06-19 09:02:30|35892.9|35742.9|35892.5|35742.5|35893.5|35743.5|35884.5|35734.5|21
1624093360000|2021-06-19 09:02:40|35893.3|35743.3|35895.5|35745.5|35899.6|35749.6|35890|35740|22
1624093370000|2021-06-19 09:02:50|35895.2|35745.2|35891.9|35741.9|35895.2|35745.2|35888.9|35738.9|27
1624093380000|2021-06-19 09:03:00|35892|35742|35889.5|35739.5|35892|35742|35887.2|35737.2|14
1624093390000|2021-06-19 09:03:10|35888.9|35738.9|35887.8|35737.8|35889.6|35739.6|35887.4|35737.4|19
1624093400000|2021-06-19 09:03:20|35887.7|35737.7|35887.5|35737.5|35888.1|35738.1|35887.5|35737.5|8
1624093410000|2021-06-19 09:03:30|35887.3|35737.3|35884|35734|35887.5|35737.5|35883.9|35733.9|8
1624093420000|2021-06-19 09:03:40|35883.6|35733.6|35881.4|35731.4|35885.6|35735.6|35880.8|35730.8|21
1624093430000|2021-06-19 09:03:50|35881.6|35731.6|35881.6|35731.6|35881.6|35731.6|35880.5|35730.5|9
1624093440000|2021-06-19 09:04:00|35880.9|35730.9|35879.5|35729.5|35880.9|35730.9|35879.5|35729.5|13
1624093450000|2021-06-19 09:04:10|35880.4|35730.4|35889.1|35739.1|35889.1|35739.1|35880.3|35730.3|19
1624093460000|2021-06-19 09:04:20|35888.6|35738.6|35884.1|35734.1|35889.3|35739.3|35884.1|35734.1|13
1624093470000|2021-06-19 09:04:30|35883.9|35733.9|35880.2|35730.2|35883.9|35733.9|35879.6|35729.6|16
1624093480000|2021-06-19 09:04:40|35880.4|35730.4|35878.7|35728.7|35880.8|35730.8|35877.6|35727.6|20
1624093490000|2021-06-19 09:04:50|35878.2|35728.2|35879.2|35729.2|35879.2|35729.2|35877.8|35727.8|18
1624093500000|2021-06-19 09:05:00|35879.3|35729.3|35885.7|35735.7|35885.9|35735.9|35879.3|35729.3|20
1624093510000|2021-06-19 09:05:10|35884.5|35734.5|35883.7|35733.7|35884.8|35734.8|35883.3|35733.3|12
1624093520000|2021-06-19 09:05:20|35884.5|35734.5|35884.6|35734.6|35886.4|35736.4|35882.9|35732.9|20
1624093530000|2021-06-19 09:05:30|35883.9|35733.9|35881.1|35731.1|35887.6|35737.6|35881.1|35731.1|21
1624093540000|2021-06-19 09:05:40|35880.5|35730.5|35892.9|35742.9|35894.4|35744.4|35876.3|35726.3|21
1624093550000|2021-06-19 09:05:50|35893.4|35743.4|35893.9|35743.9|35894.6|35744.6|35893.4|35743.4|13
1624093560000|2021-06-19 09:06:00|35894|35744|35907.3|35757.3|35911.5|35761.5|35894|35744|24
1624093570000|2021-06-19 09:06:10|35908.3|35758.3|35922.8|35772.8|35922.8|35772.8|35908.3|35758.3|21
1624093580000|2021-06-19 09:06:20|35922.7|35772.7|35931.3|35781.3|35931.3|35781.3|35918|35768|25
1624093590000|2021-06-19 09:06:30|35930.8|35780.8|35929.5|35779.5|35930.9|35780.9|35929.3|35779.3|12
1624093600000|2021-06-19 09:06:40|35930.1|35780.1|35943|35793|35943|35793|35929.3|35779.3|27
1624093610000|2021-06-19 09:06:50|35943.9|35793.9|35946.6|35796.6|35946.9|35796.9|35941.2|35791.2|24
1624093620000|2021-06-19 09:07:00|35947.7|35797.7|35946.1|35796.1|35947.7|35797.7|35937|35787|24
1624093630000|2021-06-19 09:07:10|35946|35796|35947.1|35797.1|35948.9|35798.9|35946|35796|22
1624093640000|2021-06-19 09:07:20|35947.2|35797.2|35967.1|35817.1|35967.1|35817.1|35947|35797|16
1624093650000|2021-06-19 09:07:30|35970.9|35820.9|35965.3|35815.3|35977.6|35827.6|35965.3|35815.3|25
1624093660000|2021-06-19 09:07:40|35962.9|35812.9|35961.3|35811.3|35962.9|35812.9|35957.2|35807.2|15
1624093670000|2021-06-19 09:07:50|35961.5|35811.5|35960.6|35810.6|35961.6|35811.6|35958.7|35808.7|15
1624093680000|2021-06-19 09:08:00|35963.3|35813.3|35981.3|35831.3|35981.3|35831.3|35963.3|35813.3|24
1624093690000|2021-06-19 09:08:10|35979.1|35829.1|35990.9|35840.9|35995.4|35845.4|35977.6|35827.6|26
1624093700000|2021-06-19 09:08:20|35989.8|35839.8|35986.8|35836.8|35989.8|35839.8|35982.6|35832.6|20
1624093710000|2021-06-19 09:08:30|35987.3|35837.3|35982.1|35832.1|35992.9|35842.9|35981.4|35831.4|21
1624093720000|2021-06-19 09:08:40|35982|35832|35996.6|35846.6|35996.6|35846.6|35981.7|35831.7|18
1624093730000|2021-06-19 09:08:50|35997.1|35847.1|35987.3|35837.3|35997.1|35847.1|35987.3|35837.3|26
1624093740000|2021-06-19 09:09:00|35985.9|35835.9|35992.1|35842.1|35992.1|35842.1|35984.6|35834.6|23
1624093750000|2021-06-19 09:09:10|35992.4|35842.4|35992.1|35842.1|35993.4|35843.4|35989.7|35839.7|26
1624093760000|2021-06-19 09:09:20|35991.8|35841.8|35992.6|35842.6|35993.1|35843.1|35991|35841|14
1624093770000|2021-06-19 09:09:30|35993.1|35843.1|35974.4|35824.4|35993.1|35843.1|35974.4|35824.4|22
1624093780000|2021-06-19 09:09:40|35973.8|35823.8|35978.4|35828.4|35980.5|35830.5|35970.2|35820.2|16
1624093790000|2021-06-19 09:09:50|35978.3|35828.3|35974.5|35824.5|35978.4|35828.4|35974.2|35824.2|23
1624093800000|2021-06-19 09:10:00|35974.6|35824.6|35974.2|35824.2|35975|35825|35974.2|35824.2|14
1624093810000|2021-06-19 09:10:10|35974.4|35824.4|35973.1|35823.1|35974.7|35824.7|35971.3|35821.3|15
1624093820000|2021-06-19 09:10:20|35973.2|35823.2|35973.2|35823.2|35975.8|35825.8|35972.6|35822.6|17
1624093830000|2021-06-19 09:10:30|35973.3|35823.3|35980.6|35830.6|35980.6|35830.6|35973|35823|18
1624093840000|2021-06-19 09:10:40|35981.4|35831.4|35990.9|35840.9|35990.9|35840.9|35981.4|35831.4|22
1624093850000|2021-06-19 09:10:50|35991.1|35841.1|35986.5|35836.5|35991.1|35841.1|35986.5|35836.5|26
1624093860000|2021-06-19 09:11:00|35986.6|35836.6|35988|35838|35988.9|35838.9|35986.6|35836.6|22
1624093870000|2021-06-19 09:11:10|35986.2|35836.2|35976.7|35826.7|35986.3|35836.3|35975.2|35825.2|23
1624093880000|2021-06-19 09:11:20|35976.4|35826.4|35968.2|35818.2|35976.4|35826.4|35968.1|35818.1|22
1624093890000|2021-06-19 09:11:30|35968|35818|35973.2|35823.2|35975.2|35825.2|35968|35818|14
1624093900000|2021-06-19 09:11:40|35972.9|35822.9|35962.3|35812.3|35972.9|35822.9|35962.3|35812.3|26
1624093910000|2021-06-19 09:11:50|35961|35811|35957.9|35807.9|35961.3|35811.3|35957.8|35807.8|14
1624093920000|2021-06-19 09:12:00|35958.3|35808.3|35948.7|35798.7|35967|35817|35948.7|35798.7|25
1624093930000|2021-06-19 09:12:10|35948.2|35798.2|35926.6|35776.6|35948.2|35798.2|35925.3|35775.3|27
1624093940000|2021-06-19 09:12:20|35926.9|35776.9|35925.6|35775.6|35926.9|35776.9|35923.2|35773.2|17
1624093950000|2021-06-19 09:12:30|35925.7|35775.7|35924.2|35774.2|35925.7|35775.7|35923.9|35773.9|14
1624093960000|2021-06-19 09:12:40|35924.9|35774.9|35917.4|35767.4|35924.9|35774.9|35917.2|35767.2|13
1624093970000|2021-06-19 09:12:50|35917.1|35767.1|35917.8|35767.8|35917.9|35767.9|35916.3|35766.3|14
1624093980000|2021-06-19 09:13:00|35917.3|35767.3|35916.4|35766.4|35917.5|35767.5|35916.4|35766.4|16
1624093990000|2021-06-19 09:13:10|35916.7|35766.7|35926.5|35776.5|35926.9|35776.9|35916.4|35766.4|11
1624094000000|2021-06-19 09:13:20|35927.2|35777.2|35935.5|35785.5|35935.5|35785.5|35925.9|35775.9|21
1624094010000|2021-06-19 09:13:30|35939.5|35789.5|35918.1|35768.1|35939.5|35789.5|35918.1|35768.1|21
1624094020000|2021-06-19 09:13:40|35919.3|35769.3|35914|35764|35919.4|35769.4|35913.1|35763.1|23
1624094030000|2021-06-19 09:13:50|35913.7|35763.7|35916.9|35766.9|35917.3|35767.3|35913.6|35763.6|15
1624094040000|2021-06-19 09:14:00|35916.2|35766.2|35913.9|35763.9|35916.2|35766.2|35911.8|35761.8|22
1624094050000|2021-06-19 09:14:10|35912.5|35762.5|35912.4|35762.4|35913|35763|35911.8|35761.8|12
1624094060000|2021-06-19 09:14:20|35912.7|35762.7|35914|35764|35914|35764|35911.9|35761.9|8
1624094070000|2021-06-19 09:14:30|35913.1|35763.1|35908.3|35758.3|35913.3|35763.3|35908.3|35758.3|4
1624094080000|2021-06-19 09:14:40|35906.8|35756.8|35907.2|35757.2|35908.2|35758.2|35905.1|35755.1|15
1624094090000|2021-06-19 09:14:50|35904.6|35754.6|35902.8|35752.8|35904.6|35754.6|35898.1|35748.1|15
1624094100000|2021-06-19 09:15:00|35903|35753|35907.4|35757.4|35908.5|35758.5|35903|35753|18
1624094110000|2021-06-19 09:15:10|35905.1|35755.1|35901.3|35751.3|35905.1|35755.1|35900|35750|22
1624094120000|2021-06-19 09:15:20|35901.2|35751.2|35897.8|35747.8|35901.3|35751.3|35897.8|35747.8|22
1624094130000|2021-06-19 09:15:30|35897.7|35747.7|35893.6|35743.6|35898|35748|35893.6|35743.6|22
1624094140000|2021-06-19 09:15:40|35894|35744|35893.8|35743.8|35895.6|35745.6|35893.3|35743.3|19
1624094150000|2021-06-19 09:15:50|35891.4|35741.4|35884.1|35734.1|35891.4|35741.4|35884.1|35734.1|20
1624094160000|2021-06-19 09:16:00|35884.7|35734.7|35856.9|35706.9|35885|35735|35844.5|35694.5|25
1624094170000|2021-06-19 09:16:10|35849.3|35699.3|35829|35679|35849.3|35699.3|35829|35679|26
1624094180000|2021-06-19 09:16:20|35827.8|35677.8|35840|35690|35840|35690|35816.6|35666.6|26
1624094190000|2021-06-19 09:16:30|35841.1|35691.1|35848.1|35698.1|35848.1|35698.1|35836.4|35686.4|24
1624094200000|2021-06-19 09:16:40|35848.6|35698.6|35837.6|35687.6|35849.7|35699.7|35837.6|35687.6|24
1624094210000|2021-06-19 09:16:50|35839.5|35689.5|35835|35685|35845.9|35695.9|35833.3|35683.3|26
1624094220000|2021-06-19 09:17:00|35834|35684|35837.2|35687.2|35837.2|35687.2|35834|35684|21
1624094230000|2021-06-19 09:17:10|35837.7|35687.7|35848.1|35698.1|35848.9|35698.9|35836.8|35686.8|25
1624094240000|2021-06-19 09:17:20|35847.8|35697.8|35848.7|35698.7|35851.1|35701.1|35847.2|35697.2|24
1624094250000|2021-06-19 09:17:30|35848.3|35698.3|35848.7|35698.7|35851.5|35701.5|35848.3|35698.3|18
1624094260000|2021-06-19 09:17:40|35850.6|35700.6|35854.5|35704.5|35855.5|35705.5|35850.6|35700.6|16
1624094270000|2021-06-19 09:17:50|35854.6|35704.6|35853.3|35703.3|35854.9|35704.9|35852.7|35702.7|14
1624094280000|2021-06-19 09:18:00|35852.6|35702.6|35848.2|35698.2|35855.3|35705.3|35848.2|35698.2|17
1624094290000|2021-06-19 09:18:10|35847.2|35697.2|35848.2|35698.2|35848.2|35698.2|35847.2|35697.2|2
1624094300000|2021-06-19 09:18:20|35848.1|35698.1|35848.1|35698.1|35848.1|35698.1|35848.1|35698.1|1
1624094310000|2021-06-19 09:18:30|35847.9|35697.9|35843.6|35693.6|35848.1|35698.1|35843.1|35693.1|11
1624094320000|2021-06-19 09:18:40|35843.4|35693.4|35836.2|35686.2|35843.4|35693.4|35833.4|35683.4|21
1624094330000|2021-06-19 09:18:50|35835.8|35685.8|35828.4|35678.4|35836.1|35686.1|35828|35678|24
1624094340000|2021-06-19 09:19:00|35828.6|35678.6|35835|35685|35835|35685|35827.9|35677.9|25
1624094350000|2021-06-19 09:19:10|35834.6|35684.6|35833.9|35683.9|35836.2|35686.2|35833.8|35683.8|19
1624094360000|2021-06-19 09:19:20|35833.8|35683.8|35831.8|35681.8|35835.3|35685.3|35829.9|35679.9|22
1624094370000|2021-06-19 09:19:30|35832.1|35682.1|35825.3|35675.3|35832.1|35682.1|35825.3|35675.3|22
1624094380000|2021-06-19 09:19:40|35826.2|35676.2|35827.6|35677.6|35827.6|35677.6|35826|35676|15
1624094390000|2021-06-19 09:19:50|35827.4|35677.4|35836.6|35686.6|35837.9|35687.9|35827.4|35677.4|23
1624094400000|2021-06-19 09:20:00|35836.7|35686.7|35847.3|35697.3|35848|35698|35836.2|35686.2|23
1624094410000|2021-06-19 09:20:10|35847.2|35697.2|35846.9|35696.9|35847.6|35697.6|35840.9|35690.9|17
1624094420000|2021-06-19 09:20:20|35846.5|35696.5|35841.5|35691.5|35846.9|35696.9|35838|35688|18
1624094430000|2021-06-19 09:20:30|35841.2|35691.2|35838.2|35688.2|35841.3|35691.3|35837.2|35687.2|17
1624094440000|2021-06-19 09:20:40|35838.1|35688.1|35838.2|35688.2|35839.6|35689.6|35837.1|35687.1|17
1624094450000|2021-06-19 09:20:50|35838.6|35688.6|35837.3|35687.3|35838.6|35688.6|35837|35687|9
1624094460000|2021-06-19 09:21:00|35837.9|35687.9|35837.7|35687.7|35838.8|35688.8|35837.7|35687.7|6
1624094470000|2021-06-19 09:21:10|35840.9|35690.9|35831.4|35681.4|35840.9|35690.9|35830.8|35680.8|18
1624094480000|2021-06-19 09:21:20|35831.2|35681.2|35831.9|35681.9|35831.9|35681.9|35830.6|35680.6|10
1624094490000|2021-06-19 09:21:30|35831.8|35681.8|35829.8|35679.8|35832|35682|35829.8|35679.8|11
1624094500000|2021-06-19 09:21:40|35829.1|35679.1|35824.1|35674.1|35829.8|35679.8|35824.1|35674.1|19
1624094510000|2021-06-19 09:21:50|35823.1|35673.1|35820|35670|35823.2|35673.2|35815.5|35665.5|23
1624094520000|2021-06-19 09:22:00|35819.5|35669.5|35840.3|35690.3|35840.3|35690.3|35819.2|35669.2|22
1624094530000|2021-06-19 09:22:10|35840.5|35690.5|35838.9|35688.9|35841|35691|35834.6|35684.6|24
1624094540000|2021-06-19 09:22:20|35838.6|35688.6|35836.5|35686.5|35838.6|35688.6|35836.3|35686.3|16
1624094550000|2021-06-19 09:22:30|35836.6|35686.6|35830|35680|35836.8|35686.8|35829.4|35679.4|14
1624094560000|2021-06-19 09:22:40|35829.8|35679.8|35831.4|35681.4|35831.8|35681.8|35829.8|35679.8|15
1624094570000|2021-06-19 09:22:50|35835.3|35685.3|35840.6|35690.6|35843.4|35693.4|35835.3|35685.3|21
1624094580000|2021-06-19 09:23:00|35840.3|35690.3|35838.4|35688.4|35841.5|35691.5|35838.2|35688.2|19
1624094590000|2021-06-19 09:23:10|35838.3|35688.3|35837.7|35687.7|35838.6|35688.6|35837.7|35687.7|6
1624094600000|2021-06-19 09:23:20|35837.2|35687.2|35826.5|35676.5|35837.2|35687.2|35826.5|35676.5|13
1624094610000|2021-06-19 09:23:30|35825.9|35675.9|35821.6|35671.6|35826.6|35676.6|35821|35671|25
1624094620000|2021-06-19 09:23:40|35821.2|35671.2|35817.6|35667.6|35821.2|35671.2|35816.4|35666.4|16
1624094630000|2021-06-19 09:23:50|35816|35666|35811.1|35661.1|35816.2|35666.2|35810.2|35660.2|21
1624094640000|2021-06-19 09:24:00|35811.4|35661.4|35816.1|35666.1|35821|35671|35811|35661|19
1624094650000|2021-06-19 09:24:10|35816.2|35666.2|35817|35667|35817.6|35667.6|35815.9|35665.9|15
1624094660000|2021-06-19 09:24:20|35816.8|35666.8|35811.9|35661.9|35816.9|35666.9|35811.9|35661.9|17
1624094670000|2021-06-19 09:24:30|35811.7|35661.7|35813.3|35663.3|35813.7|35663.7|35809.4|35659.4|21
1624094680000|2021-06-19 09:24:40|35814.2|35664.2|35824.8|35674.8|35826|35676|35814.2|35664.2|21
1624094690000|2021-06-19 09:24:50|35821.6|35671.6|35818.6|35668.6|35821.6|35671.6|35817.2|35667.2|25
1624094700000|2021-06-19 09:25:00|35817.4|35667.4|35819.8|35669.8|35820.2|35670.2|35816.5|35666.5|12
1624094710000|2021-06-19 09:25:10|35818.8|35668.8|35824.5|35674.5|35828.2|35678.2|35818.6|35668.6|24
1624094720000|2021-06-19 09:25:20|35824.4|35674.4|35826.3|35676.3|35826.3|35676.3|35820.8|35670.8|22
1624094730000|2021-06-19 09:25:30|35827.9|35677.9|35828.1|35678.1|35829|35679|35827.3|35677.3|12
1624094740000|2021-06-19 09:25:40|35828.6|35678.6|35822|35672|35829|35679|35821.2|35671.2|20
1624094750000|2021-06-19 09:25:50|35821.8|35671.8|35821.7|35671.7|35821.9|35671.9|35821.1|35671.1|20
1624094760000|2021-06-19 09:26:00|35821.6|35671.6|35820.6|35670.6|35821.9|35671.9|35820.6|35670.6|13
1624094770000|2021-06-19 09:26:10|35820.8|35670.8|35821.7|35671.7|35822.9|35672.9|35820.6|35670.6|14
1624094780000|2021-06-19 09:26:20|35822.5|35672.5|35821.4|35671.4|35822.5|35672.5|35820.9|35670.9|16
1624094790000|2021-06-19 09:26:30|35821.3|35671.3|35830.6|35680.6|35830.6|35680.6|35821.3|35671.3|20
1624094800000|2021-06-19 09:26:40|35830.3|35680.3|35826.2|35676.2|35832.3|35682.3|35826.2|35676.2|13
1624094810000|2021-06-19 09:26:50|35825.5|35675.5|35830.9|35680.9|35832.3|35682.3|35825.5|35675.5|5
1624094820000|2021-06-19 09:27:00|35830.6|35680.6|35830.2|35680.2|35831.1|35681.1|35830.2|35680.2|11
1624094830000|2021-06-19 09:27:10|35830.5|35680.5|35831.4|35681.4|35831.7|35681.7|35830.2|35680.2|8
1624094840000|2021-06-19 09:27:20|35831.1|35681.1|35831.6|35681.6|35831.9|35681.9|35831.1|35681.1|6
1624094850000|2021-06-19 09:27:30|35832|35682|35842.2|35692.2|35842.2|35692.2|35831.5|35681.5|19
1624094860000|2021-06-19 09:27:40|35843.1|35693.1|35842.8|35692.8|35844|35694|35841.9|35691.9|10
1624094870000|2021-06-19 09:27:50|35842.6|35692.6|35849.6|35699.6|35849.6|35699.6|35842.6|35692.6|23
1624094880000|2021-06-19 09:28:00|35850.2|35700.2|35857.9|35707.9|35859.4|35709.4|35848.4|35698.4|17
1624094890000|2021-06-19 09:28:10|35856.5|35706.5|35852.4|35702.4|35861.5|35711.5|35852|35702|17
1624094900000|2021-06-19 09:28:20|35851.7|35701.7|35852.2|35702.2|35852.2|35702.2|35849.5|35699.5|22
1624094910000|2021-06-19 09:28:30|35853.1|35703.1|35847.3|35697.3|35853.5|35703.5|35847.3|35697.3|20
1624094920000|2021-06-19 09:28:40|35839.5|35689.5|35825.5|35675.5|35839.5|35689.5|35819.1|35669.1|22
1624094930000|2021-06-19 09:28:50|35825.1|35675.1|35842.5|35692.5|35842.5|35692.5|35822.8|35672.8|25
1624094940000|2021-06-19 09:29:00|35841.3|35691.3|35846.2|35696.2|35846.4|35696.4|35841.3|35691.3|21
1624094950000|2021-06-19 09:29:10|35846.9|35696.9|35831.6|35681.6|35847.5|35697.5|35831.6|35681.6|27
1624094960000|2021-06-19 09:29:20|35831.5|35681.5|35821.7|35671.7|35831.5|35681.5|35820.3|35670.3|21
1624094970000|2021-06-19 09:29:30|35821.8|35671.8|35812.6|35662.6|35822.7|35672.7|35812.6|35662.6|20
1624094980000|2021-06-19 09:29:40|35812.8|35662.8|35808.6|35658.6|35813.7|35663.7|35808.4|35658.4|14
1624094990000|2021-06-19 09:29:50|35808.5|35658.5|35807.8|35657.8|35808.8|35658.8|35807.8|35657.8|12
1624095000000|2021-06-19 09:30:00|35808.1|35658.1|35800.3|35650.3|35808.1|35658.1|35797.5|35647.5|25
1624095010000|2021-06-19 09:30:10|35801.2|35651.2|35812|35662|35816.9|35666.9|35799|35649|27
1624095020000|2021-06-19 09:30:20|35812.1|35662.1|35809.8|35659.8|35812.1|35662.1|35807.7|35657.7|23
1624095030000|2021-06-19 09:30:30|35809.5|35659.5|35808.7|35658.7|35809.5|35659.5|35807.3|35657.3|16
1624095040000|2021-06-19 09:30:40|35812.6|35662.6|35824.7|35674.7|35825.1|35675.1|35812.6|35662.6|20
1624095050000|2021-06-19 09:30:50|35824.8|35674.8|35808.3|35658.3|35824.8|35674.8|35808.3|35658.3|23
1624095060000|2021-06-19 09:31:00|35808.2|35658.2|35821.5|35671.5|35821.7|35671.7|35807.9|35657.9|24
1624095070000|2021-06-19 09:31:10|35821.9|35671.9|35815.8|35665.8|35821.9|35671.9|35815.8|35665.8|13
1624095080000|2021-06-19 09:31:20|35816.1|35666.1|35822|35672|35824.1|35674.1|35815.8|35665.8|22
1624095090000|2021-06-19 09:31:30|35821.9|35671.9|35805.6|35655.6|35826.6|35676.6|35805.6|35655.6|21
1624095100000|2021-06-19 09:31:40|35802.2|35652.2|35802.9|35652.9|35802.9|35652.9|35798.8|35648.8|23
1624095110000|2021-06-19 09:31:50|35803|35653|35816.6|35666.6|35816.7|35666.7|35801.6|35651.6|25
1624095120000|2021-06-19 09:32:00|35817.1|35667.1|35820.5|35670.5|35820.7|35670.7|35816.1|35666.1|21
1624095130000|2021-06-19 09:32:10|35819.9|35669.9|35821.1|35671.1|35821.1|35671.1|35817|35667|14
1624095140000|2021-06-19 09:32:20|35819.3|35669.3|35823.1|35673.1|35823.1|35673.1|35819.3|35669.3|15
1624095150000|2021-06-19 09:32:30|35823.3|35673.3|35828.1|35678.1|35829.5|35679.5|35823.2|35673.2|24
1624095160000|2021-06-19 09:32:40|35827.8|35677.8|35818.7|35668.7|35827.8|35677.8|35816.9|35666.9|18
1624095170000|2021-06-19 09:32:50|35818|35668|35821.9|35671.9|35823.4|35673.4|35817.8|35667.8|22
1624095180000|2021-06-19 09:33:00|35822.9|35672.9|35826.7|35676.7|35827.1|35677.1|35822.9|35672.9|18
1624095190000|2021-06-19 09:33:10|35826.8|35676.8|35826.2|35676.2|35826.8|35676.8|35825.6|35675.6|14
1624095200000|2021-06-19 09:33:20|35826.3|35676.3|35827.9|35677.9|35828.4|35678.4|35825.7|35675.7|11
1624095210000|2021-06-19 09:33:30|35827.8|35677.8|35836.2|35686.2|35837.1|35687.1|35827.8|35677.8|20
1624095220000|2021-06-19 09:33:40|35835.9|35685.9|35833.6|35683.6|35836.9|35686.9|35831.5|35681.5|23
1624095230000|2021-06-19 09:33:50|35833.7|35683.7|35831.2|35681.2|35833.7|35683.7|35830.9|35680.9|14
1624095240000|2021-06-19 09:34:00|35831.3|35681.3|35831.6|35681.6|35831.8|35681.8|35831.1|35681.1|7
1624095250000|2021-06-19 09:34:10|35832.1|35682.1|35831.2|35681.2|35833.2|35683.2|35831.2|35681.2|17
1624095260000|2021-06-19 09:34:20|35831|35681|35831.6|35681.6|35832.1|35682.1|35831|35681|9
1624095270000|2021-06-19 09:34:30|35831.4|35681.4|35831.8|35681.8|35832|35682|35831.4|35681.4|4
1624095280000|2021-06-19 09:34:40|35831.7|35681.7|35831.9|35681.9|35831.9|35681.9|35831.2|35681.2|12
1624095290000|2021-06-19 09:34:50|35831.7|35681.7|35822.9|35672.9|35831.7|35681.7|35822.7|35672.7|17
1624095300000|2021-06-19 09:35:00|35823.2|35673.2|35836.6|35686.6|35836.6|35686.6|35823.1|35673.1|22
1624095310000|2021-06-19 09:35:10|35836.9|35686.9|35836.1|35686.1|35837.7|35687.7|35834.6|35684.6|18
1624095320000|2021-06-19 09:35:20|35836.3|35686.3|35848.3|35698.3|35848.3|35698.3|35836.2|35686.2|21
1624095330000|2021-06-19 09:35:30|35850.4|35700.4|35845.7|35695.7|35850.7|35700.7|35843.4|35693.4|21
1624095340000|2021-06-19 09:35:40|35846.1|35696.1|35843.8|35693.8|35846.8|35696.8|35843.7|35693.7|10
1624095350000|2021-06-19 09:35:50|35843.7|35693.7|35846.5|35696.5|35847|35697|35838.8|35688.8|23
1624095360000|2021-06-19 09:36:00|35846.7|35696.7|35856.1|35706.1|35856.6|35706.6|35846.7|35696.7|24
1624095370000|2021-06-19 09:36:10|35855.6|35705.6|35851|35701|35862.8|35712.8|35850.5|35700.5|22
1624095380000|2021-06-19 09:36:20|35849.3|35699.3|35851.4|35701.4|35851.4|35701.4|35848.9|35698.9|18
1624095390000|2021-06-19 09:36:30|35852.5|35702.5|35863.3|35713.3|35864.8|35714.8|35852.5|35702.5|23
1624095400000|2021-06-19 09:36:40|35863.2|35713.2|35846.1|35696.1|35864.6|35714.6|35845.5|35695.5|25
1624095410000|2021-06-19 09:36:50|35845.9|35695.9|35854.8|35704.8|35854.8|35704.8|35845.9|35695.9|20
1624095420000|2021-06-19 09:37:00|35854.7|35704.7|35863.6|35713.6|35864.5|35714.5|35854.7|35704.7|20
1624095430000|2021-06-19 09:37:10|35863.8|35713.8|35856.2|35706.2|35865.1|35715.1|35848.7|35698.7|23
1624095440000|2021-06-19 09:37:20|35856.6|35706.6|35863.3|35713.3|35863.9|35713.9|35854.1|35704.1|25
1624095450000|2021-06-19 09:37:30|35862.9|35712.9|35859.3|35709.3|35863.2|35713.2|35858.6|35708.6|22
1624095460000|2021-06-19 09:37:40|35859.2|35709.2|35858.8|35708.8|35859.2|35709.2|35858|35708|15
1624095470000|2021-06-19 09:37:50|35858.9|35708.9|35866.3|35716.3|35866.3|35716.3|35858.9|35708.9|21
1624095480000|2021-06-19 09:38:00|35865.7|35715.7|35866.4|35716.4|35872.5|35722.5|35865.6|35715.6|23
1624095490000|2021-06-19 09:38:10|35866.8|35716.8|35866.3|35716.3|35866.8|35716.8|35865.4|35715.4|17
1624095500000|2021-06-19 09:38:20|35866.2|35716.2|35867|35717|35867.1|35717.1|35866.2|35716.2|9
1624095510000|2021-06-19 09:38:30|35872.4|35722.4|35874.6|35724.6|35875.7|35725.7|35872.4|35722.4|16
1624095520000|2021-06-19 09:38:40|35874.8|35724.8|35892.3|35742.3|35893.6|35743.6|35874.8|35724.8|22
1624095530000|2021-06-19 09:38:50|35892.9|35742.9|35887.3|35737.3|35897.1|35747.1|35887.3|35737.3|26
1624095540000|2021-06-19 09:39:00|35887.2|35737.2|35883.9|35733.9|35887.7|35737.7|35882.2|35732.2|19
1624095550000|2021-06-19 09:39:10|35883.7|35733.7|35897.8|35747.8|35897.9|35747.9|35883.7|35733.7|22
1624095560000|2021-06-19 09:39:20|35897.7|35747.7|35899.6|35749.6|35900.3|35750.3|35897.7|35747.7|9
1624095570000|2021-06-19 09:39:30|35900|35750|35901.3|35751.3|35902.9|35752.9|35899.4|35749.4|15
1624095580000|2021-06-19 09:39:40|35902.2|35752.2|35910|35760|35910|35760|35902.2|35752.2|14
1624095590000|2021-06-19 09:39:50|35910.1|35760.1|35914.8|35764.8|35914.8|35764.8|35909.3|35759.3|21
1624095600000|2021-06-19 09:40:00|35914.7|35764.7|35919|35769|35919|35769|35914.7|35764.7|17
1624095610000|2021-06-19 09:40:10|35919.1|35769.1|35918.9|35768.9|35928.6|35778.6|35918.9|35768.9|27
1624095620000|2021-06-19 09:40:20|35919.4|35769.4|35925.6|35775.6|35926.7|35776.7|35915.1|35765.1|24
1624095630000|2021-06-19 09:40:30|35925.5|35775.5|35931.3|35781.3|35931.3|35781.3|35925.5|35775.5|23
1624095640000|2021-06-19 09:40:40|35928.5|35778.5|35929.1|35779.1|35935.9|35785.9|35928.3|35778.3|17
1624095650000|2021-06-19 09:40:50|35929.7|35779.7|35955.9|35805.9|35956.1|35806.1|35929.7|35779.7|26
1624095660000|2021-06-19 09:41:00|35954.9|35804.9|35948.9|35798.9|35955.1|35805.1|35948|35798|24
1624095670000|2021-06-19 09:41:10|35947.5|35797.5|35941.6|35791.6|35947.9|35797.9|35940.8|35790.8|28
1624095680000|2021-06-19 09:41:20|35942.4|35792.4|35961.5|35811.5|35966.5|35816.5|35937.3|35787.3|26
1624095690000|2021-06-19 09:41:30|35965.5|35815.5|35963.7|35813.7|35968.3|35818.3|35962.8|35812.8|28
1624095700000|2021-06-19 09:41:40|35963.2|35813.2|35963.4|35813.4|35966.1|35816.1|35961.8|35811.8|26
1624095710000|2021-06-19 09:41:50|35962.7|35812.7|35960.6|35810.6|35963.8|35813.8|35953.7|35803.7|25
1624095720000|2021-06-19 09:42:00|35962|35812|35963.9|35813.9|35964.5|35814.5|35962|35812|26
1624095730000|2021-06-19 09:42:10|35964|35814|35957|35807|35966.1|35816.1|35957|35807|25
1624095740000|2021-06-19 09:42:20|35956.4|35806.4|35959.2|35809.2|35959.3|35809.3|35953.4|35803.4|24
1624095750000|2021-06-19 09:42:30|35958.9|35808.9|35951.8|35801.8|35959.3|35809.3|35951.8|35801.8|20
1624095760000|2021-06-19 09:42:40|35946.5|35796.5|35940.8|35790.8|35946.5|35796.5|35939.8|35789.8|25
1624095770000|2021-06-19 09:42:50|35941.7|35791.7|35937|35787|35942.5|35792.5|35937|35787|23
1624095780000|2021-06-19 09:43:00|35936.7|35786.7|35927.4|35777.4|35936.7|35786.7|35927.3|35777.3|26
1624095790000|2021-06-19 09:43:10|35926.5|35776.5|35924.1|35774.1|35927.3|35777.3|35924.1|35774.1|22
1624095800000|2021-06-19 09:43:20|35922.9|35772.9|35902.4|35752.4|35922.9|35772.9|35901.3|35751.3|20
1624095810000|2021-06-19 09:43:30|35903.2|35753.2|35896.5|35746.5|35904.7|35754.7|35895.8|35745.8|25
1624095820000|2021-06-19 09:43:40|35895.9|35745.9|35896.2|35746.2|35897.3|35747.3|35895|35745|18
1624095830000|2021-06-19 09:43:50|35897.3|35747.3|35897.6|35747.6|35899.2|35749.2|35895.1|35745.1|23
1624095840000|2021-06-19 09:44:00|35896.8|35746.8|35891.8|35741.8|35896.8|35746.8|35891.8|35741.8|21
1624095850000|2021-06-19 09:44:10|35891.7|35741.7|35882.8|35732.8|35891.7|35741.7|35882.8|35732.8|20
1624095860000|2021-06-19 09:44:20|35882.9|35732.9|35853.7|35703.7|35884.2|35734.2|35853.6|35703.6|25
1624095870000|2021-06-19 09:44:30|35855|35705|35858.8|35708.8|35860.6|35710.6|35855|35705|14
1624095880000|2021-06-19 09:44:40|35858.6|35708.6|35855.8|35705.8|35858.6|35708.6|35855|35705|19
1624095890000|2021-06-19 09:44:50|35855.5|35705.5|35849.9|35699.9|35855.9|35705.9|35849.8|35699.8|16
1624095900000|2021-06-19 09:45:00|35850|35700|35868.8|35718.8|35869.7|35719.7|35849.9|35699.9|26
1624095910000|2021-06-19 09:45:10|35868.9|35718.9|35866.4|35716.4|35869.9|35719.9|35864.5|35714.5|13
1624095920000|2021-06-19 09:45:20|35866.7|35716.7|35870.1|35720.1|35880.9|35730.9|35866.7|35716.7|22
1624095930000|2021-06-19 09:45:30|35870|35720|35869.2|35719.2|35870.7|35720.7|35869.2|35719.2|12
1624095940000|2021-06-19 09:45:40|35868.6|35718.6|35868.8|35718.8|35870.1|35720.1|35868.4|35718.4|13
1624095950000|2021-06-19 09:45:50|35868.5|35718.5|35867.8|35717.8|35868.5|35718.5|35862.5|35712.5|16
1624095960000|2021-06-19 09:46:00|35869.5|35719.5|35873.5|35723.5|35873.5|35723.5|35869.5|35719.5|11
1624095970000|2021-06-19 09:46:10|35873.2|35723.2|35861|35711|35873.2|35723.2|35860.2|35710.2|25
1624095980000|2021-06-19 09:46:20|35860.9|35710.9|35859.3|35709.3|35860.9|35710.9|35857.6|35707.6|13
1624095990000|2021-06-19 09:46:30|35859|35709|35846.7|35696.7|35859|35709|35846.7|35696.7|22
1624096000000|2021-06-19 09:46:40|35846.9|35696.9|35832|35682|35846.9|35696.9|35830.8|35680.8|26
1624096010000|2021-06-19 09:46:50|35832.1|35682.1|35830.7|35680.7|35832.9|35682.9|35829.8|35679.8|19
1624096020000|2021-06-19 09:47:00|35831|35681|35831.5|35681.5|35832.5|35682.5|35830.5|35680.5|13
1624096030000|2021-06-19 09:47:10|35831.3|35681.3|35816.5|35666.5|35832.7|35682.7|35816|35666|23
1624096040000|2021-06-19 09:47:20|35816.6|35666.6|35817.5|35667.5|35821.8|35671.8|35816.5|35666.5|25
1624096050000|2021-06-19 09:47:30|35816.9|35666.9|35811.5|35661.5|35817.6|35667.6|35807.9|35657.9|24
1624096060000|2021-06-19 09:47:40|35812.9|35662.9|35809.1|35659.1|35825.1|35675.1|35808.1|35658.1|27
1624096070000|2021-06-19 09:47:50|35809.2|35659.2|35809.5|35659.5|35810.7|35660.7|35809.2|35659.2|14
1624096080000|2021-06-19 09:48:00|35810.3|35660.3|35804.1|35654.1|35810.3|35660.3|35803.1|35653.1|21
1624096090000|2021-06-19 09:48:10|35805.1|35655.1|35799.8|35649.8|35805.1|35655.1|35799.1|35649.1|25
1624096100000|2021-06-19 09:48:20|35799.1|35649.1|35811.9|35661.9|35811.9|35661.9|35799.1|35649.1|21
1624096110000|2021-06-19 09:48:30|35812.7|35662.7|35798.5|35648.5|35812.7|35662.7|35797.4|35647.4|27
1624096120000|2021-06-19 09:48:40|35798.2|35648.2|35788.3|35638.3|35799|35649|35785.8|35635.8|21
1624096130000|2021-06-19 09:48:50|35788.2|35638.2|35750.1|35600.1|35788.6|35638.6|35750.1|35600.1|26
1624096140000|2021-06-19 09:49:00|35751.3|35601.3|35757.1|35607.1|35769.5|35619.5|35751.3|35601.3|27
1624096150000|2021-06-19 09:49:10|35757.8|35607.8|35752.6|35602.6|35758.7|35608.7|35751.8|35601.8|22
1624096160000|2021-06-19 09:49:20|35755.9|35605.9|35765.9|35615.9|35769.3|35619.3|35755.1|35605.1|19
1624096170000|2021-06-19 09:49:30|35766.3|35616.3|35750|35600|35766.3|35616.3|35750|35600|27
1624096180000|2021-06-19 09:49:40|35749|35599|35743.2|35593.2|35753.2|35603.2|35742.4|35592.4|27
1624096190000|2021-06-19 09:49:50|35742.3|35592.3|35729.9|35579.9|35746.2|35596.2|35729.3|35579.3|26
1624096200000|2021-06-19 09:50:00|35729.6|35579.6|35726|35576|35729.6|35579.6|35724.8|35574.8|23
1624096210000|2021-06-19 09:50:10|35726.3|35576.3|35705.2|35555.2|35726.3|35576.3|35705.2|35555.2|20
1624096220000|2021-06-19 09:50:20|35706.7|35556.7|35693.4|35543.4|35708.1|35558.1|35692.9|35542.9|25
1624096230000|2021-06-19 09:50:30|35693.5|35543.5|35702.7|35552.7|35702.7|35552.7|35693.5|35543.5|20
1624096240000|2021-06-19 09:50:40|35703|35553|35728.8|35578.8|35728.8|35578.8|35703|35553|25
1624096250000|2021-06-19 09:50:50|35729.3|35579.3|35741.7|35591.7|35741.8|35591.8|35725.5|35575.5|25
1624096260000|2021-06-19 09:51:00|35741.8|35591.8|35748.1|35598.1|35752.4|35602.4|35741.8|35591.8|27
1624096270000|2021-06-19 09:51:10|35747.5|35597.5|35736|35586|35748.9|35598.9|35734.8|35584.8|28
1624096280000|2021-06-19 09:51:20|35735.5|35585.5|35731.7|35581.7|35735.5|35585.5|35731.2|35581.2|17
1624096290000|2021-06-19 09:51:30|35732|35582|35715.1|35565.1|35732|35582|35715.1|35565.1|20
1624096300000|2021-06-19 09:51:40|35715.7|35565.7|35710.5|35560.5|35715.7|35565.7|35709.7|35559.7|12
1624096310000|2021-06-19 09:51:50|35710.7|35560.7|35716.3|35566.3|35716.3|35566.3|35710.7|35560.7|20
1624096320000|2021-06-19 09:52:00|35715.1|35565.1|35715.8|35565.8|35715.9|35565.9|35713.4|35563.4|16
1624096330000|2021-06-19 09:52:10|35715.3|35565.3|35722.9|35572.9|35722.9|35572.9|35714.1|35564.1|18
1624096340000|2021-06-19 09:52:20|35725.2|35575.2|35723.3|35573.3|35728.2|35578.2|35723.2|35573.2|24
1624096350000|2021-06-19 09:52:30|35724.6|35574.6|35724.7|35574.7|35727.4|35577.4|35723|35573|18
1624096360000|2021-06-19 09:52:40|35724.4|35574.4|35725.6|35575.6|35725.7|35575.7|35722.2|35572.2|13
1624096370000|2021-06-19 09:52:50|35725.3|35575.3|35724.8|35574.8|35725.3|35575.3|35724.7|35574.7|8
1624096380000|2021-06-19 09:53:00|35724.9|35574.9|35722.2|35572.2|35725.3|35575.3|35721.9|35571.9|19
1624096390000|2021-06-19 09:53:10|35721.4|35571.4|35712.3|35562.3|35721.4|35571.4|35711.3|35561.3|17
1624096400000|2021-06-19 09:53:20|35712.4|35562.4|35708.9|35558.9|35713|35563|35708.9|35558.9|21
1624096410000|2021-06-19 09:53:30|35706.9|35556.9|35693.4|35543.4|35706.9|35556.9|35692.1|35542.1|19
1624096420000|2021-06-19 09:53:40|35693.3|35543.3|35691.1|35541.1|35693.3|35543.3|35690.3|35540.3|15
1624096430000|2021-06-19 09:53:50|35690.6|35540.6|35684.1|35534.1|35690.6|35540.6|35684.1|35534.1|18
1624096440000|2021-06-19 09:54:00|35683.1|35533.1|35684.5|35534.5|35686.7|35536.7|35682.1|35532.1|16
1624096450000|2021-06-19 09:54:10|35683.6|35533.6|35681.6|35531.6|35683.9|35533.9|35679|35529|22
1624096460000|2021-06-19 09:54:20|35681.5|35531.5|35679.6|35529.6|35681.6|35531.6|35679.3|35529.3|15
1624096470000|2021-06-19 09:54:30|35679.7|35529.7|35688.5|35538.5|35694.8|35544.8|35679.6|35529.6|23
1624096480000|2021-06-19 09:54:40|35689.3|35539.3|35689|35539|35692.6|35542.6|35688.8|35538.8|17
1624096490000|2021-06-19 09:54:50|35689.3|35539.3|35690.6|35540.6|35692.3|35542.3|35689.3|35539.3|22
1624096500000|2021-06-19 09:55:00|35690.7|35540.7|35670.5|35520.5|35690.7|35540.7|35670.4|35520.4|24
1624096510000|2021-06-19 09:55:10|35670.6|35520.6|35670.4|35520.4|35670.8|35520.8|35670.1|35520.1|10
1624096520000|2021-06-19 09:55:20|35670.2|35520.2|35675|35525|35680.5|35530.5|35670.1|35520.1|23
1624096530000|2021-06-19 09:55:30|35675.3|35525.3|35671.4|35521.4|35675.3|35525.3|35668|35518|23
1624096540000|2021-06-19 09:55:40|35669.8|35519.8|35673.2|35523.2|35675.4|35525.4|35668.1|35518.1|25
1624096550000|2021-06-19 09:55:50|35674.1|35524.1|35672.5|35522.5|35674.2|35524.2|35671.5|35521.5|21
1624096560000|2021-06-19 09:56:00|35672.3|35522.3|35671.6|35521.6|35673.3|35523.3|35671.6|35521.6|21
1624096570000|2021-06-19 09:56:10|35672.1|35522.1|35675|35525|35675|35525|35671.7|35521.7|14
1624096580000|2021-06-19 09:56:20|35675.1|35525.1|35679.6|35529.6|35679.6|35529.6|35675.1|35525.1|13
1624096590000|2021-06-19 09:56:30|35681.1|35531.1|35684.4|35534.4|35684.4|35534.4|35680.8|35530.8|18
1624096600000|2021-06-19 09:56:40|35683.9|35533.9|35705.5|35555.5|35710.3|35560.3|35683.9|35533.9|23
1624096610000|2021-06-19 09:56:50|35705|35555|35717.8|35567.8|35718.9|35568.9|35705|35555|26
1624096620000|2021-06-19 09:57:00|35717.9|35567.9|35723.8|35573.8|35723.8|35573.8|35716.6|35566.6|25
1624096630000|2021-06-19 09:57:10|35726.6|35576.6|35714.6|35564.6|35728.6|35578.6|35714.2|35564.2|26
1624096640000|2021-06-19 09:57:20|35715.1|35565.1|35710.8|35560.8|35715.1|35565.1|35710.2|35560.2|18
1624096650000|2021-06-19 09:57:30|35710.5|35560.5|35721.4|35571.4|35722.4|35572.4|35710.5|35560.5|15
1624096660000|2021-06-19 09:57:40|35722.3|35572.3|35732.7|35582.7|35733.3|35583.3|35722.3|35572.3|26
1624096670000|2021-06-19 09:57:50|35733.5|35583.5|35733.2|35583.2|35734.1|35584.1|35732.7|35582.7|19
1624096680000|2021-06-19 09:58:00|35732.7|35582.7|35737.3|35587.3|35740.8|35590.8|35732.7|35582.7|16
1624096690000|2021-06-19 09:58:10|35738.6|35588.6|35720.7|35570.7|35743.9|35593.9|35720.7|35570.7|19
1624096700000|2021-06-19 09:58:20|35718|35568|35719.7|35569.7|35720.5|35570.5|35717.2|35567.2|13
1624096710000|2021-06-19 09:58:30|35720.1|35570.1|35722.6|35572.6|35724.1|35574.1|35720.1|35570.1|15
1624096720000|2021-06-19 09:58:40|35722|35572|35720.9|35570.9|35722.1|35572.1|35714.8|35564.8|21
1624096730000|2021-06-19 09:58:50|35720.3|35570.3|35734.8|35584.8|35735.7|35585.7|35718.7|35568.7|25
1624096740000|2021-06-19 09:59:00|35734.3|35584.3|35742.1|35592.1|35745.2|35595.2|35733|35583|23
1624096750000|2021-06-19 09:59:10|35742.2|35592.2|35736.5|35586.5|35742.4|35592.4|35735.5|35585.5|22
1624096760000|2021-06-19 09:59:20|35734.9|35584.9|35733.5|35583.5|35734.9|35584.9|35732.5|35582.5|16
1624096770000|2021-06-19 09:59:30|35733.6|35583.6|35737.8|35587.8|35738.1|35588.1|35732.9|35582.9|18
1624096780000|2021-06-19 09:59:40|35739.8|35589.8|35739.4|35589.4|35744.6|35594.6|35738|35588|21
1624096790000|2021-06-19 09:59:50|35740.2|35590.2|35736.3|35586.3|35740.2|35590.2|35733.5|35583.5|24
1624096800000|2021-06-19 10:00:00|35736.8|35586.8|35756.7|35606.7|35762.3|35612.3|35736.8|35586.8|26
1624096810000|2021-06-19 10:00:10|35757.6|35607.6|35765.7|35615.7|35773.6|35623.6|35757.6|35607.6|24
1624096820000|2021-06-19 10:00:20|35760.3|35610.3|35753.6|35603.6|35764.7|35614.7|35752.6|35602.6|25
1624096830000|2021-06-19 10:00:30|35753.2|35603.2|35759.9|35609.9|35762.7|35612.7|35753.2|35603.2|14
1624096840000|2021-06-19 10:00:40|35758.5|35608.5|35752.3|35602.3|35759.1|35609.1|35749|35599|25
1624096850000|2021-06-19 10:00:50|35753.6|35603.6|35745.3|35595.3|35753.6|35603.6|35745.3|35595.3|26
1624096860000|2021-06-19 10:01:00|35745.2|35595.2|35734.2|35584.2|35745.7|35595.7|35734.2|35584.2|22
1624096870000|2021-06-19 10:01:10|35734.3|35584.3|35714.6|35564.6|35734.3|35584.3|35714.6|35564.6|26
1624096880000|2021-06-19 10:01:20|35714|35564|35706.5|35556.5|35714|35564|35693.4|35543.4|24
1624096890000|2021-06-19 10:01:30|35707.4|35557.4|35695.9|35545.9|35709.1|35559.1|35695.7|35545.7|25
1624096900000|2021-06-19 10:01:40|35695.1|35545.1|35693|35543|35696|35546|35692.1|35542.1|23
1624096910000|2021-06-19 10:01:50|35694.1|35544.1|35692.6|35542.6|35694.3|35544.3|35691.9|35541.9|21
1624096920000|2021-06-19 10:02:00|35692.1|35542.1|35692.8|35542.8|35693.5|35543.5|35692.1|35542.1|16
1624096930000|2021-06-19 10:02:10|35692.9|35542.9|35706.9|35556.9|35709|35559|35692.9|35542.9|23
1624096940000|2021-06-19 10:02:20|35706.8|35556.8|35689.5|35539.5|35706.9|35556.9|35689.5|35539.5|21
1624096950000|2021-06-19 10:02:30|35689.7|35539.7|35707|35557|35707.3|35557.3|35689.1|35539.1|21
1624096960000|2021-06-19 10:02:40|35707.2|35557.2|35707.7|35557.7|35707.9|35557.9|35706.9|35556.9|19
1624096970000|2021-06-19 10:02:50|35706.7|35556.7|35707.4|35557.4|35708|35558|35706.5|35556.5|15
1624096980000|2021-06-19 10:03:00|35707.2|35557.2|35705.8|35555.8|35707.9|35557.9|35702.2|35552.2|17
1624096990000|2021-06-19 10:03:10|35705.9|35555.9|35708.8|35558.8|35713.4|35563.4|35705.9|35555.9|25
1624097000000|2021-06-19 10:03:20|35707.5|35557.5|35702.6|35552.6|35707.8|35557.8|35702.6|35552.6|17
1624097010000|2021-06-19 10:03:30|35695.3|35545.3|35687.8|35537.8|35695.3|35545.3|35687.8|35537.8|21
1624097020000|2021-06-19 10:03:40|35688|35538|35698.1|35548.1|35698.5|35548.5|35684.5|35534.5|14
1624097030000|2021-06-19 10:03:50|35698.5|35548.5|35688.9|35538.9|35699.6|35549.6|35688.9|35538.9|23
1624097040000|2021-06-19 10:04:00|35689.1|35539.1|35690.2|35540.2|35691.2|35541.2|35686.7|35536.7|20
1624097050000|2021-06-19 10:04:10|35686.3|35536.3|35682|35532|35686.3|35536.3|35681.9|35531.9|13
1624097060000|2021-06-19 10:04:20|35681.9|35531.9|35691.5|35541.5|35692.5|35542.5|35679.5|35529.5|19
1624097070000|2021-06-19 10:04:30|35691.2|35541.2|35688.4|35538.4|35698.3|35548.3|35688.4|35538.4|25
1624097080000|2021-06-19 10:04:40|35682.5|35532.5|35677.4|35527.4|35682.9|35532.9|35677.1|35527.1|20
1624097090000|2021-06-19 10:04:50|35677.6|35527.6|35673.5|35523.5|35678|35528|35673.3|35523.3|19
1624097100000|2021-06-19 10:05:00|35673.7|35523.7|35689.6|35539.6|35691|35541|35673.5|35523.5|26
1624097110000|2021-06-19 10:05:10|35690.8|35540.8|35681.9|35531.9|35690.8|35540.8|35681.9|35531.9|25
1624097120000|2021-06-19 10:05:20|35683.7|35533.7|35692.3|35542.3|35692.6|35542.6|35683.6|35533.6|21
1624097130000|2021-06-19 10:05:30|35693.1|35543.1|35692.4|35542.4|35693.6|35543.6|35692.1|35542.1|19
1624097140000|2021-06-19 10:05:40|35693|35543|35694.5|35544.5|35694.6|35544.6|35693|35543|18
1624097150000|2021-06-19 10:05:50|35694.6|35544.6|35697.3|35547.3|35697.4|35547.4|35693.6|35543.6|22
1624097160000|2021-06-19 10:06:00|35697.5|35547.5|35695.7|35545.7|35700.7|35550.7|35695.5|35545.5|23
1624097170000|2021-06-19 10:06:10|35695.1|35545.1|35696.1|35546.1|35696.4|35546.4|35693.5|35543.5|19
1624097180000|2021-06-19 10:06:20|35696.6|35546.6|35695.6|35545.6|35696.6|35546.6|35694.8|35544.8|9
1624097190000|2021-06-19 10:06:30|35696.1|35546.1|35693.9|35543.9|35696.1|35546.1|35693.9|35543.9|9
1624097200000|2021-06-19 10:06:40|35694.2|35544.2|35694.2|35544.2|35694.2|35544.2|35694.2|35544.2|1
1624097210000|2021-06-19 10:06:50|35694.4|35544.4|35686.9|35536.9|35696.2|35546.2|35686.9|35536.9|23
1624097220000|2021-06-19 10:07:00|35686.6|35536.6|35687|35537|35687.3|35537.3|35686.4|35536.4|16
1624097230000|2021-06-19 10:07:10|35687.1|35537.1|35692.6|35542.6|35693.1|35543.1|35687.1|35537.1|12
1624097240000|2021-06-19 10:07:20|35692|35542|35691.2|35541.2|35692.1|35542.1|35690.8|35540.8|8
1624097250000|2021-06-19 10:07:30|35690.6|35540.6|35691.8|35541.8|35694.9|35544.9|35690.1|35540.1|24
1624097260000|2021-06-19 10:07:40|35691.7|35541.7|35683.7|35533.7|35693.3|35543.3|35683.7|35533.7|24
1624097270000|2021-06-19 10:07:50|35683.9|35533.9|35678.8|35528.8|35683.9|35533.9|35677.7|35527.7|20
1624097280000|2021-06-19 10:08:00|35678.7|35528.7|35680.2|35530.2|35680.2|35530.2|35677.5|35527.5|13
1624097290000|2021-06-19 10:08:10|35678.9|35528.9|35678.8|35528.8|35678.9|35528.9|35678.1|35528.1|12
1624097300000|2021-06-19 10:08:20|35678.4|35528.4|35677.8|35527.8|35678.4|35528.4|35676.1|35526.1|17
1624097310000|2021-06-19 10:08:30|35679.1|35529.1|35676.3|35526.3|35679.1|35529.1|35676.2|35526.2|17
1624097320000|2021-06-19 10:08:40|35675.4|35525.4|35709.8|35559.8|35709.8|35559.8|35673.7|35523.7|12
1624097330000|2021-06-19 10:08:50|35705.7|35555.7|35702.8|35552.8|35706.1|35556.1|35697.8|35547.8|21
1624097340000|2021-06-19 10:09:00|35702.9|35552.9|35721.8|35571.8|35722.3|35572.3|35702.9|35552.9|23
1624097350000|2021-06-19 10:09:10|35722.6|35572.6|35735.1|35585.1|35736.7|35586.7|35722.6|35572.6|24
1624097360000|2021-06-19 10:09:20|35734.8|35584.8|35738|35588|35738|35588|35734.3|35584.3|19
1624097370000|2021-06-19 10:09:30|35738.1|35588.1|35729.1|35579.1|35738.6|35588.6|35729.1|35579.1|18
1624097380000|2021-06-19 10:09:40|35728.8|35578.8|35732.6|35582.6|35732.7|35582.7|35728.8|35578.8|23
1624097390000|2021-06-19 10:09:50|35732.7|35582.7|35729.9|35579.9|35732.8|35582.8|35729.1|35579.1|22
1624097400000|2021-06-19 10:10:00|35729.8|35579.8|35730|35580|35731|35581|35728|35578|20
1624097410000|2021-06-19 10:10:10|35732.7|35582.7|35723.9|35573.9|35735.2|35585.2|35719|35569|22
1624097420000|2021-06-19 10:10:20|35724.3|35574.3|35718.9|35568.9|35724.3|35574.3|35716.2|35566.2|25
1624097430000|2021-06-19 10:10:30|35718.7|35568.7|35716.9|35566.9|35718.9|35568.9|35716.9|35566.9|22
1624097440000|2021-06-19 10:10:40|35715.8|35565.8|35710.5|35560.5|35717.7|35567.7|35709.8|35559.8|25
1624097450000|2021-06-19 10:10:50|35711.2|35561.2|35714.1|35564.1|35717.4|35567.4|35711.2|35561.2|24
1624097460000|2021-06-19 10:11:00|35714.3|35564.3|35726|35576|35727.2|35577.2|35713.9|35563.9|23
1624097470000|2021-06-19 10:11:10|35726.2|35576.2|35726.3|35576.3|35727.2|35577.2|35725.2|35575.2|23
1624097480000|2021-06-19 10:11:20|35726.4|35576.4|35726.8|35576.8|35728.9|35578.9|35726|35576|26
1624097490000|2021-06-19 10:11:30|35726.7|35576.7|35730.7|35580.7|35730.7|35580.7|35726.7|35576.7|18
1624097500000|2021-06-19 10:11:40|35732.3|35582.3|35729.9|35579.9|35735.1|35585.1|35728.9|35578.9|25
1624097510000|2021-06-19 10:11:50|35729.8|35579.8|35745.3|35595.3|35745.3|35595.3|35729.8|35579.8|23
1624097520000|2021-06-19 10:12:00|35744.8|35594.8|35745.5|35595.5|35746.2|35596.2|35742.3|35592.3|22
1624097530000|2021-06-19 10:12:10|35745.7|35595.7|35744.1|35594.1|35745.8|35595.8|35740.6|35590.6|25
1624097540000|2021-06-19 10:12:20|35743.8|35593.8|35743.3|35593.3|35745.8|35595.8|35742.9|35592.9|22
1624097550000|2021-06-19 10:12:30|35743.6|35593.6|35743.5|35593.5|35743.9|35593.9|35743.1|35593.1|18
1624097560000|2021-06-19 10:12:40|35743.6|35593.6|35743.8|35593.8|35744.6|35594.6|35743.4|35593.4|15
1624097570000|2021-06-19 10:12:50|35744.3|35594.3|35744|35594|35744.3|35594.3|35742.8|35592.8|10
1624097580000|2021-06-19 10:13:00|35744.1|35594.1|35740.5|35590.5|35744.3|35594.3|35739.6|35589.6|10
1624097590000|2021-06-19 10:13:10|35741|35591|35745.8|35595.8|35746|35596|35740.9|35590.9|19
1624097600000|2021-06-19 10:13:20|35745.9|35595.9|35746.8|35596.8|35746.8|35596.8|35744.2|35594.2|14
1624097610000|2021-06-19 10:13:30|35747.6|35597.6|35756.4|35606.4|35757.2|35607.2|35747.6|35597.6|18
1624097620000|2021-06-19 10:13:40|35756.3|35606.3|35763.4|35613.4|35764.7|35614.7|35755.3|35605.3|17
1624097630000|2021-06-19 10:13:50|35766.3|35616.3|35759.4|35609.4|35769.6|35619.6|35756.9|35606.9|26
1624097640000|2021-06-19 10:14:00|35760.1|35610.1|35742.1|35592.1|35760.1|35610.1|35734.2|35584.2|27
1624097650000|2021-06-19 10:14:10|35741.3|35591.3|35746|35596|35747.8|35597.8|35741.2|35591.2|25
1624097660000|2021-06-19 10:14:20|35746.3|35596.3|35740.8|35590.8|35746.9|35596.9|35740.5|35590.5|17
1624097670000|2021-06-19 10:14:30|35740.7|35590.7|35741.5|35591.5|35741.9|35591.9|35739.3|35589.3|23
1624097680000|2021-06-19 10:14:40|35740.7|35590.7|35741.6|35591.6|35741.9|35591.9|35740.1|35590.1|22
1624097690000|2021-06-19 10:14:50|35740.6|35590.6|35735.2|35585.2|35740.6|35590.6|35735|35585|18
1624097700000|2021-06-19 10:15:00|35734.9|35584.9|35731.7|35581.7|35736.3|35586.3|35730.4|35580.4|21
1624097710000|2021-06-19 10:15:10|35733.4|35583.4|35723.8|35573.8|35736.1|35586.1|35723.8|35573.8|21
1624097720000|2021-06-19 10:15:20|35723|35573|35711.6|35561.6|35723|35573|35710.5|35560.5|26
1624097730000|2021-06-19 10:15:30|35712.5|35562.5|35690.6|35540.6|35714.5|35564.5|35689.7|35539.7|26
1624097740000|2021-06-19 10:15:40|35689.6|35539.6|35690.3|35540.3|35691.1|35541.1|35688.3|35538.3|21
1624097750000|2021-06-19 10:15:50|35682.7|35532.7|35679.7|35529.7|35693.3|35543.3|35677|35527|23
1624097760000|2021-06-19 10:16:00|35678.9|35528.9|35676.1|35526.1|35679.1|35529.1|35675.7|35525.7|22
1624097770000|2021-06-19 10:16:10|35675.5|35525.5|35676.1|35526.1|35676.7|35526.7|35675.3|35525.3|18
1624097780000|2021-06-19 10:16:20|35675.9|35525.9|35677.5|35527.5|35679.6|35529.6|35675.3|35525.3|24
1624097790000|2021-06-19 10:16:30|35677.6|35527.6|35675.8|35525.8|35677.6|35527.6|35675.6|35525.6|17
1624097800000|2021-06-19 10:16:40|35674.1|35524.1|35671.1|35521.1|35675.4|35525.4|35671.1|35521.1|17
1624097810000|2021-06-19 10:16:50|35671.6|35521.6|35670.4|35520.4|35671.7|35521.7|35670.4|35520.4|13
1624097820000|2021-06-19 10:17:00|35670.1|35520.1|35682.7|35532.7|35682.9|35532.9|35669.1|35519.1|21
1624097830000|2021-06-19 10:17:10|35682.8|35532.8|35681.8|35531.8|35683.2|35533.2|35673.4|35523.4|23
1624097840000|2021-06-19 10:17:20|35681.7|35531.7|35685.9|35535.9|35686.8|35536.8|35679.8|35529.8|20
1624097850000|2021-06-19 10:17:30|35686|35536|35685.5|35535.5|35686|35536|35682|35532|16
1624097860000|2021-06-19 10:17:40|35684.5|35534.5|35684.6|35534.6|35689.3|35539.3|35684.5|35534.5|25
1624097870000|2021-06-19 10:17:50|35684.7|35534.7|35681.8|35531.8|35684.7|35534.7|35675.5|35525.5|26
1624097880000|2021-06-19 10:18:00|35682.4|35532.4|35678.5|35528.5|35685.5|35535.5|35678.5|35528.5|19
1624097890000|2021-06-19 10:18:10|35678.7|35528.7|35674.9|35524.9|35678.7|35528.7|35674.2|35524.2|19
1624097900000|2021-06-19 10:18:20|35674.1|35524.1|35672.9|35522.9|35674.9|35524.9|35672.9|35522.9|18
1624097910000|2021-06-19 10:18:30|35672.3|35522.3|35669.4|35519.4|35672.6|35522.6|35669.3|35519.3|16
1624097920000|2021-06-19 10:18:40|35669.5|35519.5|35666.7|35516.7|35670.5|35520.5|35666.3|35516.3|22
1624097930000|2021-06-19 10:18:50|35665.8|35515.8|35662.6|35512.6|35665.8|35515.8|35661.5|35511.5|27
1624097940000|2021-06-19 10:19:00|35664.5|35514.5|35673.6|35523.6|35673.9|35523.9|35664.5|35514.5|22
1624097950000|2021-06-19 10:19:10|35673.4|35523.4|35662.2|35512.2|35673.5|35523.5|35662.2|35512.2|21
1624097960000|2021-06-19 10:19:20|35661.2|35511.2|35664.6|35514.6|35665.1|35515.1|35661.1|35511.1|26
1624097970000|2021-06-19 10:19:30|35665.6|35515.6|35658.1|35508.1|35666|35516|35657.2|35507.2|22
1624097980000|2021-06-19 10:19:40|35657.3|35507.3|35657.5|35507.5|35660|35510|35657.1|35507.1|18
1624097990000|2021-06-19 10:19:50|35659|35509|35657.3|35507.3|35664.3|35514.3|35657.3|35507.3|27
1624098000000|2021-06-19 10:20:00|35656|35506|35657.2|35507.2|35659.2|35509.2|35655.8|35505.8|17
1624098010000|2021-06-19 10:20:10|35657.3|35507.3|35655.5|35505.5|35658.2|35508.2|35655.5|35505.5|10
1624098020000|2021-06-19 10:20:20|35655.6|35505.6|35656.8|35506.8|35658.8|35508.8|35655.5|35505.5|18
1624098030000|2021-06-19 10:20:30|35655.8|35505.8|35655.9|35505.9|35656.4|35506.4|35655.3|35505.3|9
1624098040000|2021-06-19 10:20:40|35655.8|35505.8|35655.8|35505.8|35657.1|35507.1|35655.8|35505.8|8
1624098050000|2021-06-19 10:20:50|35655.9|35505.9|35655.5|35505.5|35656.7|35506.7|35655.2|35505.2|16
1624098060000|2021-06-19 10:21:00|35656.1|35506.1|35658.6|35508.6|35659.3|35509.3|35656.1|35506.1|19
1624098070000|2021-06-19 10:21:10|35658.4|35508.4|35665.7|35515.7|35665.7|35515.7|35658.4|35508.4|12
1624098080000|2021-06-19 10:21:20|35665.5|35515.5|35694.6|35544.6|35694.6|35544.6|35665.5|35515.5|20
1624098090000|2021-06-19 10:21:30|35698.1|35548.1|35696.8|35546.8|35699.3|35549.3|35696.3|35546.3|25
1624098100000|2021-06-19 10:21:40|35696.9|35546.9|35696.6|35546.6|35696.9|35546.9|35696.2|35546.2|8
1624098110000|2021-06-19 10:21:50|35702.6|35552.6|35705|35555|35706.2|35556.2|35702.6|35552.6|17
1624098120000|2021-06-19 10:22:00|35705.5|35555.5|35705.9|35555.9|35706|35556|35704.6|35554.6|12
1624098130000|2021-06-19 10:22:10|35705.8|35555.8|35705.2|35555.2|35705.9|35555.9|35703.7|35553.7|17
1624098140000|2021-06-19 10:22:20|35705.1|35555.1|35705|35555|35705.3|35555.3|35705|35555|7
1624098150000|2021-06-19 10:22:30|35705.5|35555.5|35706.1|35556.1|35706.6|35556.6|35705.5|35555.5|7
1624098160000|2021-06-19 10:22:40|35705.7|35555.7|35716.8|35566.8|35716.9|35566.9|35705.4|35555.4|14
1624098170000|2021-06-19 10:22:50|35716.4|35566.4|35716.9|35566.9|35719.4|35569.4|35716.4|35566.4|19
1624098180000|2021-06-19 10:23:00|35717.2|35567.2|35720.3|35570.3|35720.3|35570.3|35716.4|35566.4|17
1624098190000|2021-06-19 10:23:10|35720.1|35570.1|35707.4|35557.4|35720.1|35570.1|35706.1|35556.1|26
1624098200000|2021-06-19 10:23:20|35707.3|35557.3|35703.6|35553.6|35707.3|35557.3|35703.6|35553.6|21
1624098210000|2021-06-19 10:23:30|35705.9|35555.9|35700.6|35550.6|35705.9|35555.9|35700.6|35550.6|21
1624098220000|2021-06-19 10:23:40|35700.4|35550.4|35702.4|35552.4|35704.4|35554.4|35700.2|35550.2|22
1624098230000|2021-06-19 10:23:50|35701.4|35551.4|35700.7|35550.7|35703.2|35553.2|35700.3|35550.3|18
1624098240000|2021-06-19 10:24:00|35700.2|35550.2|35725.7|35575.7|35726.4|35576.4|35700.2|35550.2|23
1624098250000|2021-06-19 10:24:10|35725.4|35575.4|35728.1|35578.1|35729.1|35579.1|35725.4|35575.4|12
1624098260000|2021-06-19 10:24:20|35727.2|35577.2|35726.5|35576.5|35728.1|35578.1|35726.3|35576.3|17
1624098270000|2021-06-19 10:24:30|35727.2|35577.2|35713.1|35563.1|35727.2|35577.2|35712.8|35562.8|25
1624098280000|2021-06-19 10:24:40|35713.3|35563.3|35707.3|35557.3|35715.4|35565.4|35706.3|35556.3|19
1624098290000|2021-06-19 10:24:50|35705.7|35555.7|35703.6|35553.6|35705.7|35555.7|35702.3|35552.3|16
1624098300000|2021-06-19 10:25:00|35704.4|35554.4|35705.6|35555.6|35706.9|35556.9|35704.4|35554.4|16
1624098310000|2021-06-19 10:25:10|35705.7|35555.7|35713.9|35563.9|35714.1|35564.1|35705.7|35555.7|13
1624098320000|2021-06-19 10:25:20|35714|35564|35713.4|35563.4|35714|35564|35712.9|35562.9|9
1624098330000|2021-06-19 10:25:30|35711.9|35561.9|35730|35580|35731.3|35581.3|35711.7|35561.7|15
1624098340000|2021-06-19 10:25:40|35729.8|35579.8|35736.7|35586.7|35737.7|35587.7|35729|35579|20
1624098350000|2021-06-19 10:25:50|35736.8|35586.8|35736.6|35586.6|35737.3|35587.3|35736.1|35586.1|19
1624098360000|2021-06-19 10:26:00|35737.6|35587.6|35749.6|35599.6|35749.7|35599.7|35733.6|35583.6|18
1624098370000|2021-06-19 10:26:10|35750|35600|35751.9|35601.9|35751.9|35601.9|35747.2|35597.2|20
1624098380000|2021-06-19 10:26:20|35752|35602|35759.7|35609.7|35759.8|35609.8|35750.4|35600.4|21
1624098390000|2021-06-19 10:26:30|35759.4|35609.4|35751.2|35601.2|35760|35610|35751.2|35601.2|18
1624098400000|2021-06-19 10:26:40|35751.1|35601.1|35753|35603|35754|35604|35748.8|35598.8|20
1624098410000|2021-06-19 10:26:50|35753.1|35603.1|35751.6|35601.6|35753.3|35603.3|35751.6|35601.6|21
1624098420000|2021-06-19 10:27:00|35752|35602|35750.3|35600.3|35752|35602|35749.8|35599.8|21
1624098430000|2021-06-19 10:27:10|35749.5|35599.5|35748.2|35598.2|35750.1|35600.1|35748.1|35598.1|14
1624098440000|2021-06-19 10:27:20|35747.9|35597.9|35751.3|35601.3|35751.3|35601.3|35747.9|35597.9|23
1624098450000|2021-06-19 10:27:30|35752.4|35602.4|35754.5|35604.5|35756.4|35606.4|35752.4|35602.4|23
1624098460000|2021-06-19 10:27:40|35754.6|35604.6|35750.9|35600.9|35755.8|35605.8|35750.9|35600.9|13
1624098470000|2021-06-19 10:27:50|35750.7|35600.7|35755.1|35605.1|35755.3|35605.3|35750.7|35600.7|21
1624098480000|2021-06-19 10:28:00|35755.5|35605.5|35762.6|35612.6|35762.6|35612.6|35754.5|35604.5|20
1624098490000|2021-06-19 10:28:10|35763.9|35613.9|35773.3|35623.3|35773.3|35623.3|35763.9|35613.9|24
1624098500000|2021-06-19 10:28:20|35773.7|35623.7|35773.1|35623.1|35773.8|35623.8|35771.3|35621.3|21
1624098510000|2021-06-19 10:28:30|35773.2|35623.2|35777.8|35627.8|35778.3|35628.3|35772.2|35622.2|21
1624098520000|2021-06-19 10:28:40|35777.4|35627.4|35807.5|35657.5|35808.2|35658.2|35777.4|35627.4|24
1624098530000|2021-06-19 10:28:50|35809.8|35659.8|35823.8|35673.8|35837.4|35687.4|35809.4|35659.4|24
1624098540000|2021-06-19 10:29:00|35823|35673|35806.1|35656.1|35827|35677|35806|35656|27
1624098550000|2021-06-19 10:29:10|35804.8|35654.8|35793.1|35643.1|35804.8|35654.8|35793.1|35643.1|26
1624098560000|2021-06-19 10:29:20|35791.1|35641.1|35793.9|35643.9|35795.2|35645.2|35790.9|35640.9|19
1624098570000|2021-06-19 10:29:30|35796.7|35646.7|35806.8|35656.8|35806.8|35656.8|35796.1|35646.1|23
1624098580000|2021-06-19 10:29:40|35806.7|35656.7|35810|35660|35810.1|35660.1|35802.2|35652.2|26
1624098590000|2021-06-19 10:29:50|35808.9|35658.9|35815.8|35665.8|35816|35666|35807.8|35657.8|24
1624098600000|2021-06-19 10:30:00|35815.9|35665.9|35852.5|35702.5|35852.5|35702.5|35815.9|35665.9|28
1624098610000|2021-06-19 10:30:10|35854.1|35704.1|35883.1|35733.1|35883.1|35733.1|35854.1|35704.1|27
1624098620000|2021-06-19 10:30:20|35883.4|35733.4|35889|35739|35899|35749|35883.4|35733.4|26
1624098630000|2021-06-19 10:30:30|35889.2|35739.2|35907.2|35757.2|35909|35759|35887.5|35737.5|27
1624098640000|2021-06-19 10:30:40|35907.6|35757.6|35924.1|35774.1|35933.1|35783.1|35907.6|35757.6|25
1624098650000|2021-06-19 10:30:50|35922.6|35772.6|35946.6|35796.6|35952.5|35802.5|35922.6|35772.6|27
1624098660000|2021-06-19 10:31:00|35943.6|35793.6|35954|35804|35961|35811|35942.6|35792.6|24
1624098670000|2021-06-19 10:31:10|35946|35796|35934|35784|35946|35796|35933.1|35783.1|21
1624098680000|2021-06-19 10:31:20|35933.8|35783.8|35947|35797|35947|35797|35917.5|35767.5|29
1624098690000|2021-06-19 10:31:30|35946.7|35796.7|35951.9|35801.9|35951.9|35801.9|35938.8|35788.8|27
1624098700000|2021-06-19 10:31:40|35951.4|35801.4|35936.7|35786.7|35951.4|35801.4|35936.7|35786.7|22
1624098710000|2021-06-19 10:31:50|35937|35787|35921.9|35771.9|35937|35787|35909.4|35759.4|23
1624098720000|2021-06-19 10:32:00|35922|35772|35916.8|35766.8|35922.5|35772.5|35910.7|35760.7|23
1624098730000|2021-06-19 10:32:10|35895|35745|35870.3|35720.3|35895|35745|35869.9|35719.9|26
1624098740000|2021-06-19 10:32:20|35870.4|35720.4|35876.5|35726.5|35885.9|35735.9|35870.4|35720.4|24
1624098750000|2021-06-19 10:32:30|35876.4|35726.4|35880.2|35730.2|35886|35736|35874.7|35724.7|24
1624098760000|2021-06-19 10:32:40|35880.3|35730.3|35880.7|35730.7|35882.4|35732.4|35878.5|35728.5|20
1624098770000|2021-06-19 10:32:50|35880.2|35730.2|35885.6|35735.6|35886.6|35736.6|35879.7|35729.7|22
1624098780000|2021-06-19 10:33:00|35885.1|35735.1|35888.3|35738.3|35889.5|35739.5|35884.9|35734.9|19
1624098790000|2021-06-19 10:33:10|35888.5|35738.5|35867.8|35717.8|35888.5|35738.5|35863.3|35713.3|25
1624098800000|2021-06-19 10:33:20|35867.3|35717.3|35865.4|35715.4|35867.3|35717.3|35864.7|35714.7|15
1624098810000|2021-06-19 10:33:30|35865.3|35715.3|35866.3|35716.3|35866.6|35716.6|35865|35715|20
1624098820000|2021-06-19 10:33:40|35867.2|35717.2|35843.7|35693.7|35867.2|35717.2|35843.7|35693.7|24
1624098830000|2021-06-19 10:33:50|35844|35694|35829.4|35679.4|35846|35696|35829.4|35679.4|26
1624098840000|2021-06-19 10:34:00|35828.9|35678.9|35832.7|35682.7|35832.7|35682.7|35826.5|35676.5|25
1624098850000|2021-06-19 10:34:10|35830.5|35680.5|35817.3|35667.3|35830.5|35680.5|35817.3|35667.3|22
1624098860000|2021-06-19 10:34:20|35817.4|35667.4|35803.2|35653.2|35817.4|35667.4|35799.7|35649.7|22
1624098870000|2021-06-19 10:34:30|35803.7|35653.7|35792.5|35642.5|35805.4|35655.4|35791.2|35641.2|27
1624098880000|2021-06-19 10:34:40|35791.9|35641.9|35779|35629|35792.7|35642.7|35778.3|35628.3|26
1624098890000|2021-06-19 10:34:50|35779.3|35629.3|35767.9|35617.9|35779.3|35629.3|35767.9|35617.9|24
1624098900000|2021-06-19 10:35:00|35767.6|35617.6|35773.9|35623.9|35773.9|35623.9|35759.8|35609.8|26
1624098910000|2021-06-19 10:35:10|35774|35624|35768.8|35618.8|35776|35626|35767.7|35617.7|27
1624098920000|2021-06-19 10:35:20|35768.9|35618.9|35753.3|35603.3|35768.9|35618.9|35753.3|35603.3|21
1624098930000|2021-06-19 10:35:30|35753.2|35603.2|35745|35595|35754.4|35604.4|35743.9|35593.9|20
1624098940000|2021-06-19 10:35:40|35745.3|35595.3|35745.7|35595.7|35746.5|35596.5|35744.9|35594.9|21
1624098950000|2021-06-19 10:35:50|35745.6|35595.6|35742.8|35592.8|35745.9|35595.9|35739.5|35589.5|23
1624098960000|2021-06-19 10:36:00|35742|35592|35752.5|35602.5|35753.6|35603.6|35741.6|35591.6|23
1624098970000|2021-06-19 10:36:10|35752.7|35602.7|35755.6|35605.6|35755.6|35605.6|35752.7|35602.7|13
1624098980000|2021-06-19 10:36:20|35753.1|35603.1|35754.8|35604.8|35755.6|35605.6|35753.1|35603.1|13
1624098990000|2021-06-19 10:36:30|35754.7|35604.7|35746.7|35596.7|35754.7|35604.7|35746.7|35596.7|15
1624099000000|2021-06-19 10:36:40|35746.1|35596.1|35726.1|35576.1|35748|35598|35722.4|35572.4|21
1624099010000|2021-06-19 10:36:50|35727.3|35577.3|35711.3|35561.3|35727.3|35577.3|35711|35561|22
1624099020000|2021-06-19 10:37:00|35712.8|35562.8|35740.7|35590.7|35747.3|35597.3|35704|35554|26
1624099030000|2021-06-19 10:37:10|35743.6|35593.6|35787.1|35637.1|35790.2|35640.2|35740.1|35590.1|28
1624099040000|2021-06-19 10:37:20|35788|35638|35798.4|35648.4|35807.9|35657.9|35788|35638|24
1624099050000|2021-06-19 10:37:30|35797.7|35647.7|35795.6|35645.6|35800.1|35650.1|35788.9|35638.9|27
1624099060000|2021-06-19 10:37:40|35795.4|35645.4|35834.8|35684.8|35834.8|35684.8|35795.3|35645.3|25
1624099070000|2021-06-19 10:37:50|35837.1|35687.1|35837.6|35687.6|35837.6|35687.6|35830.1|35680.1|27
1624099080000|2021-06-19 10:38:00|35836.6|35686.6|35834.8|35684.8|35837.6|35687.6|35834.3|35684.3|26
1624099090000|2021-06-19 10:38:10|35835.5|35685.5|35858.8|35708.8|35858.8|35708.8|35832.7|35682.7|25
1624099100000|2021-06-19 10:38:20|35859.6|35709.6|35867.5|35717.5|35869.5|35719.5|35859.6|35709.6|21
1624099110000|2021-06-19 10:38:30|35866.8|35716.8|35864.9|35714.9|35870.5|35720.5|35856.4|35706.4|25
1624099120000|2021-06-19 10:38:40|35865.7|35715.7|35867.4|35717.4|35869.9|35719.9|35865.7|35715.7|24
1624099130000|2021-06-19 10:38:50|35865.9|35715.9|35868.5|35718.5|35868.5|35718.5|35865.7|35715.7|18
1624099140000|2021-06-19 10:39:00|35867.8|35717.8|35863.7|35713.7|35869.2|35719.2|35860.5|35710.5|23
1624099150000|2021-06-19 10:39:10|35863.8|35713.8|35862.2|35712.2|35863.8|35713.8|35859.9|35709.9|22
1624099160000|2021-06-19 10:39:20|35862.1|35712.1|35856.4|35706.4|35862.2|35712.2|35856.4|35706.4|13
1624099170000|2021-06-19 10:39:30|35858.9|35708.9|35866.1|35716.1|35866.1|35716.1|35851.6|35701.6|18
1624099180000|2021-06-19 10:39:40|35866.8|35716.8|35871|35721|35871.3|35721.3|35866.2|35716.2|22
1624099190000|2021-06-19 10:39:50|35870.7|35720.7|35866|35716|35871.2|35721.2|35864.7|35714.7|19
1624099200000|2021-06-19 10:40:00|35867.1|35717.1|35883.1|35733.1|35883.1|35733.1|35867.1|35717.1|23
1624099210000|2021-06-19 10:40:10|35883|35733|35871.1|35721.1|35888.4|35738.4|35871.1|35721.1|23
1624099220000|2021-06-19 10:40:20|35869.5|35719.5|35872|35722|35873.6|35723.6|35869.5|35719.5|24
1624099230000|2021-06-19 10:40:30|35871.9|35721.9|35875.3|35725.3|35876.8|35726.8|35871.9|35721.9|22
1624099240000|2021-06-19 10:40:40|35875.9|35725.9|35866.1|35716.1|35876.8|35726.8|35865.4|35715.4|25
1624099250000|2021-06-19 10:40:50|35866|35716|35826.9|35676.9|35866|35716|35826.9|35676.9|27
1624099260000|2021-06-19 10:41:00|35826.7|35676.7|35830.2|35680.2|35830.2|35680.2|35826.7|35676.7|13
1624099270000|2021-06-19 10:41:10|35830.3|35680.3|35838.2|35688.2|35845.3|35695.3|35830.3|35680.3|25
1624099280000|2021-06-19 10:41:20|35838.7|35688.7|35844.3|35694.3|35846.8|35696.8|35837.9|35687.9|21
1624099290000|2021-06-19 10:41:30|35842.4|35692.4|35834|35684|35842.4|35692.4|35827.1|35677.1|18
1624099300000|2021-06-19 10:41:40|35834.1|35684.1|35831.2|35681.2|35834.1|35684.1|35830.9|35680.9|24
1624099310000|2021-06-19 10:41:50|35831.4|35681.4|35850.6|35700.6|35851|35701|35823.8|35673.8|21
1624099320000|2021-06-19 10:42:00|35852.8|35702.8|35863.9|35713.9|35864.9|35714.9|35851.9|35701.9|26
1624099330000|2021-06-19 10:42:10|35864.4|35714.4|35866|35716|35866.8|35716.8|35860.9|35710.9|23
1624099340000|2021-06-19 10:42:20|35865.6|35715.6|35858.9|35708.9|35865.6|35715.6|35855.8|35705.8|21
1624099350000|2021-06-19 10:42:30|35858.4|35708.4|35854.2|35704.2|35859.4|35709.4|35853.3|35703.3|18
1624099360000|2021-06-19 10:42:40|35853.5|35703.5|35842.3|35692.3|35855.4|35705.4|35841.2|35691.2|21
1624099370000|2021-06-19 10:42:50|35842.6|35692.6|35856.2|35706.2|35856.2|35706.2|35842.6|35692.6|27
1624099380000|2021-06-19 10:43:00|35855.7|35705.7|35862.8|35712.8|35862.8|35712.8|35853.3|35703.3|26
1624099390000|2021-06-19 10:43:10|35862.9|35712.9|35852.6|35702.6|35863|35713|35852.4|35702.4|22
1624099400000|2021-06-19 10:43:20|35853.1|35703.1|35859.4|35709.4|35859.4|35709.4|35853.1|35703.1|11
1624099410000|2021-06-19 10:43:30|35859.3|35709.3|35853.2|35703.2|35859.7|35709.7|35853.1|35703.1|14
1624099420000|2021-06-19 10:43:40|35853.5|35703.5|35852.7|35702.7|35853.5|35703.5|35852.7|35702.7|9
1624099430000|2021-06-19 10:43:50|35852.1|35702.1|35846|35696|35852.2|35702.2|35845.8|35695.8|19
1624099440000|2021-06-19 10:44:00|35845.6|35695.6|35833.9|35683.9|35845.8|35695.8|35828.5|35678.5|28
1624099450000|2021-06-19 10:44:10|35834|35684|35835.5|35685.5|35835.5|35685.5|35832.3|35682.3|20
1624099460000|2021-06-19 10:44:20|35836.7|35686.7|35840.3|35690.3|35840.4|35690.4|35834.4|35684.4|25
1624099470000|2021-06-19 10:44:30|35843.2|35693.2|35842.8|35692.8|35843.3|35693.3|35841.5|35691.5|24
1624099480000|2021-06-19 10:44:40|35843.2|35693.2|35852.3|35702.3|35852.3|35702.3|35843.2|35693.2|16
1624099490000|2021-06-19 10:44:50|35852.4|35702.4|35850.5|35700.5|35854.5|35704.5|35850.1|35700.1|24
1624099500000|2021-06-19 10:45:00|35850.1|35700.1|35857.4|35707.4|35857.4|35707.4|35850.1|35700.1|23
1624099510000|2021-06-19 10:45:10|35858|35708|35874.1|35724.1|35874.1|35724.1|35858|35708|23
1624099520000|2021-06-19 10:45:20|35869.6|35719.6|35883.4|35733.4|35885.8|35735.8|35869.5|35719.5|21
1624099530000|2021-06-19 10:45:30|35883.8|35733.8|35886.2|35736.2|35888.2|35738.2|35882.4|35732.4|25
1624099540000|2021-06-19 10:45:40|35894.1|35744.1|35885.5|35735.5|35894.2|35744.2|35879.5|35729.5|23
1624099550000|2021-06-19 10:45:50|35885.6|35735.6|35893.4|35743.4|35894.1|35744.1|35885.2|35735.2|24
1624099560000|2021-06-19 10:46:00|35893.2|35743.2|35900.8|35750.8|35900.8|35750.8|35892.8|35742.8|24
1624099570000|2021-06-19 10:46:10|35901.7|35751.7|35894.8|35744.8|35901.7|35751.7|35894.8|35744.8|13
1624099580000|2021-06-19 10:46:20|35894.7|35744.7|35901.8|35751.8|35902.7|35752.7|35890.9|35740.9|26
1624099590000|2021-06-19 10:46:30|35901.7|35751.7|35900.7|35750.7|35906.5|35756.5|35900.7|35750.7|23
1624099600000|2021-06-19 10:46:40|35901.1|35751.1|35906.9|35756.9|35909.7|35759.7|35900.9|35750.9|24
1624099610000|2021-06-19 10:46:50|35907.3|35757.3|35922.2|35772.2|35922.2|35772.2|35906.6|35756.6|27
1624099620000|2021-06-19 10:47:00|35918.2|35768.2|35919.6|35769.6|35920.1|35770.1|35912.9|35762.9|24
1624099630000|2021-06-19 10:47:10|35920.2|35770.2|35921.7|35771.7|35923.5|35773.5|35916.4|35766.4|26
1624099640000|2021-06-19 10:47:20|35922.5|35772.5|35918|35768|35922.5|35772.5|35917.8|35767.8|15
1624099650000|2021-06-19 10:47:30|35918.6|35768.6|35902.8|35752.8|35918.7|35768.7|35902.8|35752.8|17
1624099660000|2021-06-19 10:47:40|35903.4|35753.4|35905.2|35755.2|35906.5|35756.5|35902.7|35752.7|23
1624099670000|2021-06-19 10:47:50|35906.2|35756.2|35897.7|35747.7|35906.2|35756.2|35897.7|35747.7|23
1624099680000|2021-06-19 10:48:00|35895.3|35745.3|35910.1|35760.1|35914.1|35764.1|35891.7|35741.7|23
1624099690000|2021-06-19 10:48:10|35909.8|35759.8|35917.6|35767.6|35917.6|35767.6|35909.2|35759.2|25
1624099700000|2021-06-19 10:48:20|35916.2|35766.2|35916.8|35766.8|35917.1|35767.1|35914.4|35764.4|18
1624099710000|2021-06-19 10:48:30|35917.5|35767.5|35920.8|35770.8|35921.4|35771.4|35915.5|35765.5|20
1624099720000|2021-06-19 10:48:40|35921.4|35771.4|35916.4|35766.4|35922.3|35772.3|35915.2|35765.2|24
1624099730000|2021-06-19 10:48:50|35916.9|35766.9|35916.7|35766.7|35919.2|35769.2|35916.7|35766.7|19
1624099740000|2021-06-19 10:49:00|35916.5|35766.5|35910.1|35760.1|35917|35767|35909.8|35759.8|20
1624099750000|2021-06-19 10:49:10|35910|35760|35909.9|35759.9|35910.7|35760.7|35909.7|35759.7|14
1624099760000|2021-06-19 10:49:20|35907.8|35757.8|35910.8|35760.8|35910.8|35760.8|35907|35757|13
1624099770000|2021-06-19 10:49:30|35911|35761|35913.5|35763.5|35913.5|35763.5|35911|35761|23
1624099780000|2021-06-19 10:49:40|35913.6|35763.6|35920.8|35770.8|35920.8|35770.8|35913.2|35763.2|24
1624099790000|2021-06-19 10:49:50|35921|35771|35923.5|35773.5|35928.1|35778.1|35919.5|35769.5|23
1624099800000|2021-06-19 10:50:00|35925.2|35775.2|35928.4|35778.4|35930.3|35780.3|35925.2|35775.2|28
1624099810000|2021-06-19 10:50:10|35928.3|35778.3|35935.2|35785.2|35935.8|35785.8|35926.9|35776.9|25
1624099820000|2021-06-19 10:50:20|35934.7|35784.7|35935.8|35785.8|35935.8|35785.8|35932.6|35782.6|23
1624099830000|2021-06-19 10:50:30|35935.9|35785.9|35937.3|35787.3|35938|35788|35935.5|35785.5|25
1624099840000|2021-06-19 10:50:40|35937.2|35787.2|35944.5|35794.5|35944.5|35794.5|35936.9|35786.9|19
1624099850000|2021-06-19 10:50:50|35945|35795|35948|35798|35952.2|35802.2|35941.7|35791.7|26
1624099860000|2021-06-19 10:51:00|35947|35797|35955.3|35805.3|35955.3|35805.3|35946.8|35796.8|24
1624099870000|2021-06-19 10:51:10|35954.5|35804.5|35939.5|35789.5|35954.5|35804.5|35938.6|35788.6|25
1624099880000|2021-06-19 10:51:20|35939|35789|35924.2|35774.2|35940.2|35790.2|35923.6|35773.6|21
1624099890000|2021-06-19 10:51:30|35923.5|35773.5|35896.8|35746.8|35923.6|35773.6|35896.6|35746.6|16
1624099900000|2021-06-19 10:51:40|35897|35747|35885.2|35735.2|35897|35747|35884.8|35734.8|20
1624099910000|2021-06-19 10:51:50|35885.3|35735.3|35888|35738|35889.7|35739.7|35885.3|35735.3|22
1624099920000|2021-06-19 10:52:00|35888.2|35738.2|35893|35743|35893|35743|35887.1|35737.1|20
1624099930000|2021-06-19 10:52:10|35892.6|35742.6|35887.9|35737.9|35892.6|35742.6|35887.9|35737.9|18
1624099940000|2021-06-19 10:52:20|35886.9|35736.9|35884.8|35734.8|35886.9|35736.9|35882.8|35732.8|22
1624099950000|2021-06-19 10:52:30|35884.5|35734.5|35865.3|35715.3|35884.7|35734.7|35862.3|35712.3|24
1624099960000|2021-06-19 10:52:40|35865|35715|35861.4|35711.4|35865|35715|35860.5|35710.5|23
1624099970000|2021-06-19 10:52:50|35861.1|35711.1|35863.8|35713.8|35864.7|35714.7|35861.1|35711.1|26
1624099980000|2021-06-19 10:53:00|35864.7|35714.7|35881.4|35731.4|35883.1|35733.1|35864.7|35714.7|25
1624099990000|2021-06-19 10:53:10|35878.5|35728.5|35865.1|35715.1|35884|35734|35865.1|35715.1|25
1624100000000|2021-06-19 10:53:20|35864.5|35714.5|35864.4|35714.4|35864.9|35714.9|35864|35714|17
1624100010000|2021-06-19 10:53:30|35864.6|35714.6|35858.6|35708.6|35864.6|35714.6|35858.6|35708.6|14
1624100020000|2021-06-19 10:53:40|35858.5|35708.5|35869.3|35719.3|35872.5|35722.5|35854.8|35704.8|26
1624100030000|2021-06-19 10:53:50|35869.4|35719.4|35870.6|35720.6|35872.9|35722.9|35869.1|35719.1|24
1624100040000|2021-06-19 10:54:00|35870.8|35720.8|35878.1|35728.1|35878.1|35728.1|35870.8|35720.8|13
1624100050000|2021-06-19 10:54:10|35878.5|35728.5|35859.9|35709.9|35880|35730|35859.7|35709.7|28
1624100060000|2021-06-19 10:54:20|35859.7|35709.7|35858.7|35708.7|35860.1|35710.1|35858.4|35708.4|17
1624100070000|2021-06-19 10:54:30|35858.5|35708.5|35856.9|35706.9|35858.9|35708.9|35856.5|35706.5|24
1624100080000|2021-06-19 10:54:40|35858.1|35708.1|35857.8|35707.8|35859.7|35709.7|35857.6|35707.6|20
1624100090000|2021-06-19 10:54:50|35857.9|35707.9|35859.9|35709.9|35860|35710|35857.4|35707.4|16
1624100100000|2021-06-19 10:55:00|35859.8|35709.8|35857.8|35707.8|35860.1|35710.1|35857.8|35707.8|11
1624100110000|2021-06-19 10:55:10|35857.5|35707.5|35855.8|35705.8|35857.5|35707.5|35853.5|35703.5|9
1624100120000|2021-06-19 10:55:20|35856.6|35706.6|35836.2|35686.2|35856.6|35706.6|35831.6|35681.6|25
1624100130000|2021-06-19 10:55:30|35835.9|35685.9|35819.1|35669.1|35838.8|35688.8|35819.1|35669.1|25
1624100140000|2021-06-19 10:55:40|35820.1|35670.1|35812.7|35662.7|35822.9|35672.9|35811.1|35661.1|23
1624100150000|2021-06-19 10:55:50|35811.3|35661.3|35816.8|35666.8|35816.8|35666.8|35809|35659|19
1624100160000|2021-06-19 10:56:00|35816.6|35666.6|35800|35650|35820.4|35670.4|35800|35650|21
1624100170000|2021-06-19 10:56:10|35799.8|35649.8|35788|35638|35799.8|35649.8|35787.8|35637.8|16
1624100180000|2021-06-19 10:56:20|35787.8|35637.8|35788.7|35638.7|35797.9|35647.9|35785.3|35635.3|20
1624100190000|2021-06-19 10:56:30|35787.3|35637.3|35788.7|35638.7|35788.8|35638.8|35787.1|35637.1|16
1624100200000|2021-06-19 10:56:40|35788.8|35638.8|35791.8|35641.8|35791.9|35641.9|35788.6|35638.6|11
1624100210000|2021-06-19 10:56:50|35791.7|35641.7|35787.3|35637.3|35793.4|35643.4|35786.2|35636.2|24
1624100220000|2021-06-19 10:57:00|35786.2|35636.2|35783.8|35633.8|35787.6|35637.6|35783.8|35633.8|18
1624100230000|2021-06-19 10:57:10|35782.7|35632.7|35776.9|35626.9|35785.9|35635.9|35776.9|35626.9|22
1624100240000|2021-06-19 10:57:20|35777.7|35627.7|35776.7|35626.7|35778|35628|35776|35626|14
1624100250000|2021-06-19 10:57:30|35777.3|35627.3|35777|35627|35777.4|35627.4|35776.9|35626.9|12
1624100260000|2021-06-19 10:57:40|35776.9|35626.9|35777.5|35627.5|35777.5|35627.5|35776.3|35626.3|16
1624100270000|2021-06-19 10:57:50|35777.1|35627.1|35790.7|35640.7|35790.7|35640.7|35777.1|35627.1|20
1624100280000|2021-06-19 10:58:00|35792.2|35642.2|35804.3|35654.3|35804.3|35654.3|35790.9|35640.9|26
1624100290000|2021-06-19 10:58:10|35805.2|35655.2|35809|35659|35810.6|35660.6|35805.2|35655.2|19
1624100300000|2021-06-19 10:58:20|35808.9|35658.9|35809.1|35659.1|35809.5|35659.5|35806.9|35656.9|20
1624100310000|2021-06-19 10:58:30|35814.3|35664.3|35804.3|35654.3|35814.3|35664.3|35799.2|35649.2|20
1624100320000|2021-06-19 10:58:40|35805.1|35655.1|35811.5|35661.5|35811.5|35661.5|35799.2|35649.2|24
1624100330000|2021-06-19 10:58:50|35812.5|35662.5|35811.6|35661.6|35814.5|35664.5|35807.5|35657.5|28
1624100340000|2021-06-19 10:59:00|35810.4|35660.4|35811.6|35661.6|35811.8|35661.8|35810.2|35660.2|16
1624100350000|2021-06-19 10:59:10|35811.4|35661.4|35810.3|35660.3|35812.3|35662.3|35809.9|35659.9|19
1624100360000|2021-06-19 10:59:20|35809.8|35659.8|35796.2|35646.2|35810|35660|35796|35646|20
1624100370000|2021-06-19 10:59:30|35796.5|35646.5|35791|35641|35797.2|35647.2|35788.2|35638.2|19
1624100380000|2021-06-19 10:59:40|35791.1|35641.1|35801.4|35651.4|35801.4|35651.4|35789.2|35639.2|20
1624100390000|2021-06-19 10:59:50|35801.1|35651.1|35789.1|35639.1|35805.6|35655.6|35789.1|35639.1|24
1624100400000|2021-06-19 11:00:00|35788.4|35638.4|35805.6|35655.6|35806.7|35656.7|35788.4|35638.4|27
1624100410000|2021-06-19 11:00:10|35805.5|35655.5|35813.4|35663.4|35813.4|35663.4|35803.8|35653.8|22
1624100420000|2021-06-19 11:00:20|35816.1|35666.1|35833|35683|35833.8|35683.8|35816.1|35666.1|26
1624100430000|2021-06-19 11:00:30|35834.1|35684.1|35833|35683|35838.8|35688.8|35832|35682|24
1624100440000|2021-06-19 11:00:40|35832.8|35682.8|35846|35696|35847.7|35697.7|35832.3|35682.3|26
1624100450000|2021-06-19 11:00:50|35846.2|35696.2|35860|35710|35864|35714|35846.2|35696.2|17
1624100460000|2021-06-19 11:01:00|35856.8|35706.8|35852|35702|35856.8|35706.8|35850|35700|24
1624100470000|2021-06-19 11:01:10|35851.4|35701.4|35857.4|35707.4|35857.4|35707.4|35848.3|35698.3|27
1624100480000|2021-06-19 11:01:20|35858.2|35708.2|35867|35717|35868.7|35718.7|35858.2|35708.2|19
1624100490000|2021-06-19 11:01:30|35866.9|35716.9|35869.6|35719.6|35869.9|35719.9|35866.9|35716.9|23
1624100500000|2021-06-19 11:01:40|35869.5|35719.5|35875.7|35725.7|35875.7|35725.7|35869.4|35719.4|17
1624100510000|2021-06-19 11:01:50|35874.5|35724.5|35871.2|35721.2|35876.6|35726.6|35870.7|35720.7|23
1624100520000|2021-06-19 11:02:00|35871.3|35721.3|35857.3|35707.3|35871.3|35721.3|35855.1|35705.1|25
1624100530000|2021-06-19 11:02:10|35859.3|35709.3|35868.8|35718.8|35869.1|35719.1|35858.4|35708.4|22
1624100540000|2021-06-19 11:02:20|35871.2|35721.2|35873.8|35723.8|35876.3|35726.3|35871.2|35721.2|24
1624100550000|2021-06-19 11:02:30|35874.1|35724.1|35866.7|35716.7|35875.9|35725.9|35864.7|35714.7|23
1624100560000|2021-06-19 11:02:40|35867.8|35717.8|35871.8|35721.8|35871.8|35721.8|35866.3|35716.3|26
1624100570000|2021-06-19 11:02:50|35874.3|35724.3|35880.1|35730.1|35880.1|35730.1|35874.3|35724.3|23
1624100580000|2021-06-19 11:03:00|35881.5|35731.5|35880|35730|35881.9|35731.9|35879.8|35729.8|22
1624100590000|2021-06-19 11:03:10|35880.1|35730.1|35884|35734|35884.7|35734.7|35880.1|35730.1|23
1624100600000|2021-06-19 11:03:20|35884.1|35734.1|35883.3|35733.3|35886.5|35736.5|35882.1|35732.1|19
1624100610000|2021-06-19 11:03:30|35883.1|35733.1|35886.7|35736.7|35886.7|35736.7|35882.4|35732.4|8
1624100620000|2021-06-19 11:03:40|35894|35744|35899|35749|35900.6|35750.6|35891.4|35741.4|25
1624100630000|2021-06-19 11:03:50|35898.4|35748.4|35895.7|35745.7|35898.4|35748.4|35893.9|35743.9|25
1624100640000|2021-06-19 11:04:00|35896.3|35746.3|35891.6|35741.6|35905.2|35755.2|35891.4|35741.4|26
1624100650000|2021-06-19 11:04:10|35892.2|35742.2|35871.9|35721.9|35892.2|35742.2|35871.8|35721.8|27
1624100660000|2021-06-19 11:04:20|35872.1|35722.1|35872.1|35722.1|35875.3|35725.3|35870.9|35720.9|22
1624100670000|2021-06-19 11:04:30|35871.6|35721.6|35876.2|35726.2|35876.2|35726.2|35870.1|35720.1|24
1624100680000|2021-06-19 11:04:40|35880.3|35730.3|35880.9|35730.9|35883.6|35733.6|35879.3|35729.3|26
1624100690000|2021-06-19 11:04:50|35881.1|35731.1|35878|35728|35881.4|35731.4|35875.9|35725.9|23
1624100700000|2021-06-19 11:05:00|35877.7|35727.7|35889.7|35739.7|35894.7|35744.7|35877.2|35727.2|24
1624100710000|2021-06-19 11:05:10|35889.5|35739.5|35893.5|35743.5|35893.5|35743.5|35887|35737|24
1624100720000|2021-06-19 11:05:20|35894.9|35744.9|35892.9|35742.9|35897.7|35747.7|35890.6|35740.6|25
1624100730000|2021-06-19 11:05:30|35892.2|35742.2|35889.2|35739.2|35892.2|35742.2|35889.1|35739.1|19
1624100740000|2021-06-19 11:05:40|35889.6|35739.6|35902.9|35752.9|35903.7|35753.7|35889.6|35739.6|25
1624100750000|2021-06-19 11:05:50|35902.4|35752.4|35891|35741|35902.4|35752.4|35890.4|35740.4|17
1624100760000|2021-06-19 11:06:00|35892.1|35742.1|35892.4|35742.4|35892.8|35742.8|35891.2|35741.2|16
1624100770000|2021-06-19 11:06:10|35892.9|35742.9|35893.6|35743.6|35894.3|35744.3|35892.9|35742.9|18
1624100780000|2021-06-19 11:06:20|35893.7|35743.7|35878.5|35728.5|35893.7|35743.7|35878.3|35728.3|20
1624100790000|2021-06-19 11:06:30|35878.4|35728.4|35878.4|35728.4|35882.7|35732.7|35876.8|35726.8|21
1624100800000|2021-06-19 11:06:40|35877.4|35727.4|35861.5|35711.5|35877.7|35727.7|35861.3|35711.3|27
1624100810000|2021-06-19 11:06:50|35861.7|35711.7|35851.8|35701.8|35861.7|35711.7|35847.2|35697.2|23
1624100820000|2021-06-19 11:07:00|35850.5|35700.5|35848.4|35698.4|35852.7|35702.7|35846.4|35696.4|26
1624100830000|2021-06-19 11:07:10|35849.1|35699.1|35848.8|35698.8|35850.3|35700.3|35848.7|35698.7|18
1624100840000|2021-06-19 11:07:20|35849.9|35699.9|35853.2|35703.2|35853.6|35703.6|35849.9|35699.9|20
1624100850000|2021-06-19 11:07:30|35852.7|35702.7|35852.2|35702.2|35853.6|35703.6|35852.1|35702.1|22
1624100860000|2021-06-19 11:07:40|35852.1|35702.1|35852.4|35702.4|35852.6|35702.6|35851|35701|20
1624100870000|2021-06-19 11:07:50|35852.2|35702.2|35850.8|35700.8|35852.4|35702.4|35850.3|35700.3|24
1624100880000|2021-06-19 11:08:00|35850.5|35700.5|35848.2|35698.2|35850.8|35700.8|35830.1|35680.1|27
1624100890000|2021-06-19 11:08:10|35848.9|35698.9|35864.4|35714.4|35864.5|35714.5|35848.9|35698.9|24
1624100900000|2021-06-19 11:08:20|35864.5|35714.5|35869.3|35719.3|35869.3|35719.3|35864.2|35714.2|24
1624100910000|2021-06-19 11:08:30|35869.4|35719.4|35869.3|35719.3|35869.9|35719.9|35867.8|35717.8|15
1624100920000|2021-06-19 11:08:40|35868.9|35718.9|35874|35724|35876|35726|35868.7|35718.7|19
1624100930000|2021-06-19 11:08:50|35874.5|35724.5|35889.2|35739.2|35889.2|35739.2|35873.9|35723.9|18
1624100940000|2021-06-19 11:09:00|35890.1|35740.1|35893.8|35743.8|35895.6|35745.6|35890|35740|18
1624100950000|2021-06-19 11:09:10|35893.4|35743.4|35898.4|35748.4|35898.8|35748.8|35893.4|35743.4|24
1624100960000|2021-06-19 11:09:20|35897.8|35747.8|35882.2|35732.2|35899.2|35749.2|35882.2|35732.2|20
1624100970000|2021-06-19 11:09:30|35882.9|35732.9|35882.5|35732.5|35885.7|35735.7|35882.3|35732.3|28
1624100980000|2021-06-19 11:09:40|35882.4|35732.4|35882.7|35732.7|35887.5|35737.5|35881.5|35731.5|21
1624100990000|2021-06-19 11:09:50|35882.5|35732.5|35887.6|35737.6|35888.9|35738.9|35882.4|35732.4|17
1624101000000|2021-06-19 11:10:00|35887.2|35737.2|35902.7|35752.7|35902.7|35752.7|35887.2|35737.2|26
1624101010000|2021-06-19 11:10:10|35902.5|35752.5|35906.6|35756.6|35906.6|35756.6|35902.2|35752.2|19
1624101020000|2021-06-19 11:10:20|35905.5|35755.5|35904.4|35754.4|35905.6|35755.6|35903.9|35753.9|22
1624101030000|2021-06-19 11:10:30|35903.7|35753.7|35897|35747|35903.7|35753.7|35896.4|35746.4|23
1624101040000|2021-06-19 11:10:40|35896.9|35746.9|35909.3|35759.3|35909.6|35759.6|35896.8|35746.8|25
1624101050000|2021-06-19 11:10:50|35909.4|35759.4|35917.1|35767.1|35917.3|35767.3|35907.8|35757.8|21
1624101060000|2021-06-19 11:11:00|35916.7|35766.7|35924.5|35774.5|35924.5|35774.5|35910.4|35760.4|21
1624101070000|2021-06-19 11:11:10|35925.2|35775.2|35934.1|35784.1|35940.1|35790.1|35916.7|35766.7|26
1624101080000|2021-06-19 11:11:20|35929.4|35779.4|35931.4|35781.4|35932.7|35782.7|35928.2|35778.2|21
1624101090000|2021-06-19 11:11:30|35931.1|35781.1|35929.7|35779.7|35931.1|35781.1|35929.5|35779.5|9
1624101100000|2021-06-19 11:11:40|35929.9|35779.9|35929|35779|35929.9|35779.9|35927.7|35777.7|19
1624101110000|2021-06-19 11:11:50|35928.7|35778.7|35929.5|35779.5|35930|35780|35928.3|35778.3|20
1624101120000|2021-06-19 11:12:00|35929.8|35779.8|35935.3|35785.3|35935.5|35785.5|35929.8|35779.8|17
1624101130000|2021-06-19 11:12:10|35934.9|35784.9|35939.1|35789.1|35943.1|35793.1|35934.8|35784.8|21
1624101140000|2021-06-19 11:12:20|35936.5|35786.5|35931.2|35781.2|35936.5|35786.5|35931.1|35781.1|23
1624101150000|2021-06-19 11:12:30|35931.4|35781.4|35932.2|35782.2|35935.1|35785.1|35931.4|35781.4|21
1624101160000|2021-06-19 11:12:40|35931.7|35781.7|35932.3|35782.3|35936.2|35786.2|35931.7|35781.7|21
1624101170000|2021-06-19 11:12:50|35932.4|35782.4|35957.5|35807.5|35966.8|35816.8|35932.4|35782.4|25
1624101180000|2021-06-19 11:13:00|35958.2|35808.2|35963.5|35813.5|35963.5|35813.5|35957.2|35807.2|22
1624101190000|2021-06-19 11:13:10|35963.8|35813.8|35963|35813|35964.1|35814.1|35958|35808|24
1624101200000|2021-06-19 11:13:20|35962.5|35812.5|35961.5|35811.5|35962.8|35812.8|35961|35811|19
1624101210000|2021-06-19 11:13:30|35962.6|35812.6|35973.4|35823.4|35973.7|35823.7|35962.6|35812.6|20
1624101220000|2021-06-19 11:13:40|35973.3|35823.3|35973.7|35823.7|35973.7|35823.7|35969|35819|25
1624101230000|2021-06-19 11:13:50|35973.3|35823.3|35973|35823|35975.9|35825.9|35973|35823|22
1624101240000|2021-06-19 11:14:00|35973.5|35823.5|35972.1|35822.1|35973.7|35823.7|35969.7|35819.7|19
1624101250000|2021-06-19 11:14:10|35972.4|35822.4|35970.9|35820.9|35972.9|35822.9|35970|35820|16
1624101260000|2021-06-19 11:14:20|35971|35821|35971.2|35821.2|35972.3|35822.3|35970.2|35820.2|10
1624101270000|2021-06-19 11:14:30|35970.6|35820.6|35971.2|35821.2|35971.5|35821.5|35970.2|35820.2|19
1624101280000|2021-06-19 11:14:40|35972.6|35822.6|35977.5|35827.5|35977.7|35827.7|35972.6|35822.6|21
1624101290000|2021-06-19 11:14:50|35977.4|35827.4|35977.9|35827.9|35978.4|35828.4|35976.8|35826.8|19
1624101300000|2021-06-19 11:15:00|35978.3|35828.3|35980.5|35830.5|35981.7|35831.7|35978.3|35828.3|19
1624101310000|2021-06-19 11:15:10|35980.7|35830.7|35973.4|35823.4|35981.9|35831.9|35973.3|35823.3|20
1624101320000|2021-06-19 11:15:20|35972.3|35822.3|35970.6|35820.6|35972.6|35822.6|35969|35819|12
1624101330000|2021-06-19 11:15:30|35971.5|35821.5|35972.4|35822.4|35972.4|35822.4|35970.4|35820.4|22
1624101340000|2021-06-19 11:15:40|35971.7|35821.7|35968.5|35818.5|35971.7|35821.7|35968|35818|26
1624101350000|2021-06-19 11:15:50|35968.7|35818.7|35973|35823|35973.1|35823.1|35968|35818|22
1624101360000|2021-06-19 11:16:00|35973.2|35823.2|35970.6|35820.6|35973.5|35823.5|35968.4|35818.4|25
1624101370000|2021-06-19 11:16:10|35973.3|35823.3|35979.6|35829.6|35979.7|35829.7|35973.3|35823.3|19
1624101380000|2021-06-19 11:16:20|35979.8|35829.8|35982.3|35832.3|35983.2|35833.2|35979.3|35829.3|23
1624101390000|2021-06-19 11:16:30|35983.3|35833.3|35981|35831|35984.4|35834.4|35980.5|35830.5|25
1624101400000|2021-06-19 11:16:40|35980.9|35830.9|35985.8|35835.8|35986.1|35836.1|35980.2|35830.2|27
1624101410000|2021-06-19 11:16:50|35986.3|35836.3|35985.5|35835.5|35987.8|35837.8|35985.3|35835.3|24
1624101420000|2021-06-19 11:17:00|35985.7|35835.7|35979.7|35829.7|35986.1|35836.1|35979.3|35829.3|18
1624101430000|2021-06-19 11:17:10|35979.5|35829.5|35978.7|35828.7|35980.1|35830.1|35978.7|35828.7|13
1624101440000|2021-06-19 11:17:20|35978.8|35828.8|35973.4|35823.4|35979.2|35829.2|35969.1|35819.1|21
1624101450000|2021-06-19 11:17:30|35972.7|35822.7|35962.7|35812.7|35972.7|35822.7|35962.7|35812.7|24
1624101460000|2021-06-19 11:17:40|35962.2|35812.2|35953.8|35803.8|35962.2|35812.2|35953.8|35803.8|18
1624101470000|2021-06-19 11:17:50|35953.6|35803.6|35954|35804|35954|35804|35942.9|35792.9|23
1624101480000|2021-06-19 11:18:00|35954.7|35804.7|35945.3|35795.3|35961.8|35811.8|35945.3|35795.3|23
1624101490000|2021-06-19 11:18:10|35945.1|35795.1|35941.8|35791.8|35946.7|35796.7|35941.3|35791.3|19
1624101500000|2021-06-19 11:18:20|35941.9|35791.9|35925.4|35775.4|35942.4|35792.4|35925.4|35775.4|19
1624101510000|2021-06-19 11:18:30|35923.9|35773.9|35929|35779|35929.1|35779.1|35919.3|35769.3|20
1624101520000|2021-06-19 11:18:40|35928.9|35778.9|35933.1|35783.1|35934.7|35784.7|35928.7|35778.7|23
1624101530000|2021-06-19 11:18:50|35933.4|35783.4|35928.6|35778.6|35934.6|35784.6|35926.8|35776.8|22
1624101540000|2021-06-19 11:19:00|35928|35778|35927.7|35777.7|35929.2|35779.2|35926.1|35776.1|25
1624101550000|2021-06-19 11:19:10|35927.5|35777.5|35926.1|35776.1|35927.5|35777.5|35925.2|35775.2|10
1624101560000|2021-06-19 11:19:20|35928.4|35778.4|35913.6|35763.6|35929.3|35779.3|35913.6|35763.6|18
1624101570000|2021-06-19 11:19:30|35913.4|35763.4|35905.6|35755.6|35914.8|35764.8|35905.6|35755.6|25
1624101580000|2021-06-19 11:19:40|35906.5|35756.5|35897.7|35747.7|35907.1|35757.1|35897.3|35747.3|23
1624101590000|2021-06-19 11:19:50|35891.6|35741.6|35896.5|35746.5|35896.5|35746.5|35891.6|35741.6|27
1624101600000|2021-06-19 11:20:00|35896.3|35746.3|35912.1|35762.1|35914.9|35764.9|35896.3|35746.3|23
1624101610000|2021-06-19 11:20:10|35911.3|35761.3|35923.6|35773.6|35923.6|35773.6|35911.1|35761.1|26
1624101620000|2021-06-19 11:20:20|35923.9|35773.9|35921.3|35771.3|35925.4|35775.4|35921.3|35771.3|22
1624101630000|2021-06-19 11:20:30|35920.9|35770.9|35916.6|35766.6|35921|35771|35913.2|35763.2|26
1624101640000|2021-06-19 11:20:40|35915.7|35765.7|35925.2|35775.2|35925.4|35775.4|35915.7|35765.7|26
1624101650000|2021-06-19 11:20:50|35924.6|35774.6|35933.9|35783.9|35934.1|35784.1|35924.5|35774.5|19
1624101660000|2021-06-19 11:21:00|35934|35784|35928.5|35778.5|35934|35784|35927.3|35777.3|24
1624101670000|2021-06-19 11:21:10|35929.4|35779.4|35935.2|35785.2|35936.4|35786.4|35929.4|35779.4|27
1624101680000|2021-06-19 11:21:20|35935.3|35785.3|35936.4|35786.4|35937|35787|35934.4|35784.4|24
1624101690000|2021-06-19 11:21:30|35936.2|35786.2|35943.5|35793.5|35943.5|35793.5|35932.6|35782.6|24
1624101700000|2021-06-19 11:21:40|35943.3|35793.3|35935.6|35785.6|35943.4|35793.4|35935.6|35785.6|19
1624101710000|2021-06-19 11:21:50|35934.6|35784.6|35930.6|35780.6|35934.6|35784.6|35928.9|35778.9|23
1624101720000|2021-06-19 11:22:00|35930.4|35780.4|35926.9|35776.9|35930.5|35780.5|35925.4|35775.4|25
1624101730000|2021-06-19 11:22:10|35926.6|35776.6|35929.7|35779.7|35929.8|35779.8|35926.6|35776.6|16
1624101740000|2021-06-19 11:22:20|35931.4|35781.4|35930.3|35780.3|35932.5|35782.5|35930.3|35780.3|18
1624101750000|2021-06-19 11:22:30|35930.4|35780.4|35935.9|35785.9|35935.9|35785.9|35930.4|35780.4|11
1624101760000|2021-06-19 11:22:40|35936.7|35786.7|35926.3|35776.3|35937.4|35787.4|35926.3|35776.3|18
1624101770000|2021-06-19 11:22:50|35926.2|35776.2|35926.1|35776.1|35927|35777|35924.9|35774.9|25
1624101780000|2021-06-19 11:23:00|35926.8|35776.8|35930.8|35780.8|35931.9|35781.9|35926.7|35776.7|13
1624101790000|2021-06-19 11:23:10|35930.3|35780.3|35923|35773|35931.1|35781.1|35922.6|35772.6|17
1624101800000|2021-06-19 11:23:20|35922.6|35772.6|35926.5|35776.5|35926.5|35776.5|35920.4|35770.4|18
1624101810000|2021-06-19 11:23:30|35926.8|35776.8|35926.2|35776.2|35928.4|35778.4|35926.2|35776.2|22
1624101820000|2021-06-19 11:23:40|35923.8|35773.8|35916.2|35766.2|35923.8|35773.8|35916|35766|24
1624101830000|2021-06-19 11:23:50|35916.6|35766.6|35927.7|35777.7|35927.7|35777.7|35916|35766|16
1624101840000|2021-06-19 11:24:00|35927.6|35777.6|35927.4|35777.4|35927.8|35777.8|35926.9|35776.9|21
1624101850000|2021-06-19 11:24:10|35927.2|35777.2|35929.6|35779.6|35929.6|35779.6|35926.2|35776.2|23
1624101860000|2021-06-19 11:24:20|35927.5|35777.5|35933.4|35783.4|35933.4|35783.4|35927.5|35777.5|21
1624101870000|2021-06-19 11:24:30|35932.7|35782.7|35931.7|35781.7|35934.2|35784.2|35930.1|35780.1|25
1624101880000|2021-06-19 11:24:40|35930.8|35780.8|35934.4|35784.4|35936.8|35786.8|35930.7|35780.7|23
1624101890000|2021-06-19 11:24:50|35933.6|35783.6|35932.2|35782.2|35933.7|35783.7|35930.3|35780.3|17
1624101900000|2021-06-19 11:25:00|35932.6|35782.6|35933|35783|35933|35783|35930.2|35780.2|18
1624101910000|2021-06-19 11:25:10|35932|35782|35937.5|35787.5|35937.5|35787.5|35932|35782|19
1624101920000|2021-06-19 11:25:20|35937.1|35787.1|35933|35783|35937.1|35787.1|35931.9|35781.9|26
1624101930000|2021-06-19 11:25:30|35933.1|35783.1|35945.7|35795.7|35946.4|35796.4|35933.1|35783.1|21
1624101940000|2021-06-19 11:25:40|35951.2|35801.2|35943|35793|35953.7|35803.7|35939.2|35789.2|26
1624101950000|2021-06-19 11:25:50|35943.5|35793.5|35948.6|35798.6|35948.6|35798.6|35943.5|35793.5|19
1624101960000|2021-06-19 11:26:00|35948.8|35798.8|35957|35807|35957|35807|35948.6|35798.6|18
1624101970000|2021-06-19 11:26:10|35956.4|35806.4|35941.6|35791.6|35957|35807|35941|35791|20
1624101980000|2021-06-19 11:26:20|35941.9|35791.9|35943.2|35793.2|35943.3|35793.3|35941.1|35791.1|25
1624101990000|2021-06-19 11:26:30|35943.1|35793.1|35944.4|35794.4|35944.5|35794.5|35939.6|35789.6|23
1624102000000|2021-06-19 11:26:40|35944.5|35794.5|35941.6|35791.6|35944.7|35794.7|35940.4|35790.4|21
1624102010000|2021-06-19 11:26:50|35942.2|35792.2|35944.1|35794.1|35944.3|35794.3|35942.2|35792.2|20
1624102020000|2021-06-19 11:27:00|35944|35794|35949.4|35799.4|35949.8|35799.8|35944|35794|26
1624102030000|2021-06-19 11:27:10|35948.3|35798.3|35944.4|35794.4|35950.4|35800.4|35943.1|35793.1|25
1624102040000|2021-06-19 11:27:20|35944.7|35794.7|35946|35796|35946.8|35796.8|35942.7|35792.7|23
1624102050000|2021-06-19 11:27:30|35946.2|35796.2|35945.9|35795.9|35946.9|35796.9|35944.2|35794.2|25
1624102060000|2021-06-19 11:27:40|35946.5|35796.5|35941.4|35791.4|35946.5|35796.5|35939.7|35789.7|28
1624102070000|2021-06-19 11:27:50|35941|35791|35946.2|35796.2|35946.3|35796.3|35940.9|35790.9|26
1624102080000|2021-06-19 11:28:00|35946.8|35796.8|35951.9|35801.9|35951.9|35801.9|35946.5|35796.5|19
1624102090000|2021-06-19 11:28:10|35953.6|35803.6|35954.5|35804.5|35954.6|35804.6|35953.6|35803.6|7
1624102100000|2021-06-19 11:28:20|35955|35805|35955.9|35805.9|35956.1|35806.1|35954.7|35804.7|13
1624102110000|2021-06-19 11:28:30|35956.3|35806.3|35957.1|35807.1|35957.4|35807.4|35956.3|35806.3|11
1624102120000|2021-06-19 11:28:40|35957.2|35807.2|35968.4|35818.4|35968.4|35818.4|35957.1|35807.1|17
1624102130000|2021-06-19 11:28:50|35968.8|35818.8|35970.3|35820.3|35972|35822|35968.7|35818.7|24
1624102140000|2021-06-19 11:29:00|35970.4|35820.4|35967.6|35817.6|35973.6|35823.6|35967.1|35817.1|20
1624102150000|2021-06-19 11:29:10|35967.5|35817.5|35971.8|35821.8|35972.5|35822.5|35967.5|35817.5|22
1624102160000|2021-06-19 11:29:20|35972.1|35822.1|35970.9|35820.9|35972.1|35822.1|35968.4|35818.4|24
1624102170000|2021-06-19 11:29:30|35970.6|35820.6|35973.1|35823.1|35974|35824|35970.6|35820.6|25
1624102180000|2021-06-19 11:29:40|35972.3|35822.3|35964.6|35814.6|35972.3|35822.3|35964|35814|25
1624102190000|2021-06-19 11:29:50|35964.7|35814.7|35988.2|35838.2|35988.2|35838.2|35964|35814|26
1624102200000|2021-06-19 11:30:00|35992.9|35842.9|35979.4|35829.4|35994.3|35844.3|35978|35828|23
1624102210000|2021-06-19 11:30:10|35980|35830|35971|35821|35980.1|35830.1|35970.9|35820.9|22
1624102220000|2021-06-19 11:30:20|35971.1|35821.1|35975.8|35825.8|35976.2|35826.2|35971.1|35821.1|20
1624102230000|2021-06-19 11:30:30|35976.4|35826.4|35972.3|35822.3|35977.8|35827.8|35972.2|35822.2|17
1624102240000|2021-06-19 11:30:40|35973|35823|35974.7|35824.7|35975.4|35825.4|35973|35823|16
1624102250000|2021-06-19 11:30:50|35974.8|35824.8|35986.7|35836.7|35987.8|35837.8|35974.3|35824.3|17
1624102260000|2021-06-19 11:31:00|35986.8|35836.8|35989.6|35839.6|35989.6|35839.6|35986.8|35836.8|24
1624102270000|2021-06-19 11:31:10|35989|35839|35995.9|35845.9|35995.9|35845.9|35988.7|35838.7|18
1624102280000|2021-06-19 11:31:20|36001.5|35851.5|36018.2|35868.2|36019.1|35869.1|36001.5|35851.5|26
1624102290000|2021-06-19 11:31:30|36019.2|35869.2|36027.9|35877.9|36027.9|35877.9|36018.8|35868.8|27
1624102300000|2021-06-19 11:31:40|36028.6|35878.6|36049.6|35899.6|36062.7|35912.7|36028.2|35878.2|25
1624102310000|2021-06-19 11:31:50|36050.4|35900.4|36057.1|35907.1|36060|35910|36050.4|35900.4|28
1624102320000|2021-06-19 11:32:00|36049.5|35899.5|36043.3|35893.3|36049.9|35899.9|36043|35893|26
1624102330000|2021-06-19 11:32:10|36043.2|35893.2|36030.6|35880.6|36043.2|35893.2|36029|35879|23
1624102340000|2021-06-19 11:32:20|36031.3|35881.3|36028.2|35878.2|36031.4|35881.4|36027.2|35877.2|24
1624102350000|2021-06-19 11:32:30|36028.1|35878.1|36031.3|35881.3|36031.4|35881.4|36028.1|35878.1|24
1624102360000|2021-06-19 11:32:40|36031.5|35881.5|36032.1|35882.1|36033.5|35883.5|36031.5|35881.5|19
1624102370000|2021-06-19 11:32:50|36032|35882|36034.1|35884.1|36034.5|35884.5|36032|35882|27
1624102380000|2021-06-19 11:33:00|36034.2|35884.2|36017.2|35867.2|36034.4|35884.4|36017.2|35867.2|22
1624102390000|2021-06-19 11:33:10|36013.4|35863.4|36002.1|35852.1|36014.2|35864.2|36001.2|35851.2|23
1624102400000|2021-06-19 11:33:20|36001.4|35851.4|35998.5|35848.5|36001.9|35851.9|35998.5|35848.5|11
1624102410000|2021-06-19 11:33:30|36000.4|35850.4|36003|35853|36011.3|35861.3|36000.4|35850.4|20
1624102420000|2021-06-19 11:33:40|35999.8|35849.8|35993.5|35843.5|35999.8|35849.8|35992.6|35842.6|27
1624102430000|2021-06-19 11:33:50|35994.2|35844.2|35989.3|35839.3|35995.4|35845.4|35989.3|35839.3|28
1624102440000|2021-06-19 11:34:00|35989.1|35839.1|35977.9|35827.9|35989.9|35839.9|35977.6|35827.6|23
1624102450000|2021-06-19 11:34:10|35977.7|35827.7|35968.2|35818.2|35977.7|35827.7|35967.6|35817.6|27
1624102460000|2021-06-19 11:34:20|35966.9|35816.9|35962.7|35812.7|35968.5|35818.5|35962.7|35812.7|18
1624102470000|2021-06-19 11:34:30|35963.7|35813.7|35968.2|35818.2|35968.3|35818.3|35962.3|35812.3|20
1624102480000|2021-06-19 11:34:40|35968.3|35818.3|35966.2|35816.2|35970.9|35820.9|35966.1|35816.1|23
1624102490000|2021-06-19 11:34:50|35966.8|35816.8|35960.4|35810.4|35967.6|35817.6|35959.7|35809.7|22
1624102500000|2021-06-19 11:35:00|35959.3|35809.3|35954.6|35804.6|35959.3|35809.3|35951.7|35801.7|28
1624102510000|2021-06-19 11:35:10|35954.9|35804.9|35953.5|35803.5|35956.5|35806.5|35953.5|35803.5|25
1624102520000|2021-06-19 11:35:20|35953.9|35803.9|35959.6|35809.6|35961.3|35811.3|35953.9|35803.9|20
1624102530000|2021-06-19 11:35:30|35965.7|35815.7|35969.6|35819.6|35970.1|35820.1|35964.7|35814.7|22
1624102540000|2021-06-19 11:35:40|35969.8|35819.8|35958.3|35808.3|35970.9|35820.9|35958.3|35808.3|23
1624102550000|2021-06-19 11:35:50|35957.9|35807.9|35958.5|35808.5|35960.4|35810.4|35956|35806|16
1624102560000|2021-06-19 11:36:00|35958.3|35808.3|35966|35816|35966.5|35816.5|35958.2|35808.2|25
1624102570000|2021-06-19 11:36:10|35965|35815|35966.4|35816.4|35966.8|35816.8|35964.4|35814.4|21
1624102580000|2021-06-19 11:36:20|35966.2|35816.2|35966.7|35816.7|35966.7|35816.7|35964.4|35814.4|19
1624102590000|2021-06-19 11:36:30|35961.7|35811.7|35959.8|35809.8|35961.8|35811.8|35959.6|35809.6|16
1624102600000|2021-06-19 11:36:40|35959.6|35809.6|35959.6|35809.6|35960.1|35810.1|35957.9|35807.9|16
1624102610000|2021-06-19 11:36:50|35961|35811|35959.9|35809.9|35961.1|35811.1|35959.8|35809.8|18
1624102620000|2021-06-19 11:37:00|35960.3|35810.3|35960.4|35810.4|35963|35813|35960.3|35810.3|19
1624102630000|2021-06-19 11:37:10|35959.6|35809.6|35962.3|35812.3|35962.9|35812.9|35959.6|35809.6|19
1624102640000|2021-06-19 11:37:20|35962.1|35812.1|35960.3|35810.3|35962.5|35812.5|35959.5|35809.5|25
1624102650000|2021-06-19 11:37:30|35960.8|35810.8|35960.5|35810.5|35962.8|35812.8|35960.2|35810.2|19
1624102660000|2021-06-19 11:37:40|35960.6|35810.6|35940.4|35790.4|35961.1|35811.1|35938.6|35788.6|23
1624102670000|2021-06-19 11:37:50|35940.5|35790.5|35942.7|35792.7|35942.7|35792.7|35935.7|35785.7|22
1624102680000|2021-06-19 11:38:00|35941.9|35791.9|35944.8|35794.8|35946.9|35796.9|35941.9|35791.9|18
1624102690000|2021-06-19 11:38:10|35944.7|35794.7|35942.8|35792.8|35945.9|35795.9|35942.3|35792.3|27
1624102700000|2021-06-19 11:38:20|35942.6|35792.6|35933.8|35783.8|35942.8|35792.8|35932.4|35782.4|20
1624102710000|2021-06-19 11:38:30|35932.7|35782.7|35929.1|35779.1|35933.9|35783.9|35929.1|35779.1|20
1624102720000|2021-06-19 11:38:40|35929.2|35779.2|35928.5|35778.5|35937.3|35787.3|35926.1|35776.1|20
1624102730000|2021-06-19 11:38:50|35927.4|35777.4|35928.7|35778.7|35929.6|35779.6|35926.5|35776.5|25
1624102740000|2021-06-19 11:39:00|35928.4|35778.4|35915.5|35765.5|35928.4|35778.4|35915.5|35765.5|25
1624102750000|2021-06-19 11:39:10|35915.8|35765.8|35918.5|35768.5|35922.2|35772.2|35915.2|35765.2|26
1624102760000|2021-06-19 11:39:20|35920.2|35770.2|35916.6|35766.6|35920.3|35770.3|35915.2|35765.2|26
1624102770000|2021-06-19 11:39:30|35915.6|35765.6|35914|35764|35917.5|35767.5|35914|35764|24
1624102780000|2021-06-19 11:39:40|35914.5|35764.5|35913.6|35763.6|35915.6|35765.6|35913.4|35763.4|20
1624102790000|2021-06-19 11:39:50|35911.9|35761.9|35903.4|35753.4|35912.1|35762.1|35903.4|35753.4|20
1624102800000|2021-06-19 11:40:00|35902.6|35752.6|35919.2|35769.2|35919.7|35769.7|35901.9|35751.9|26
1624102810000|2021-06-19 11:40:10|35919.8|35769.8|35925|35775|35925.1|35775.1|35919.8|35769.8|12
1624102820000|2021-06-19 11:40:20|35924.4|35774.4|35927|35777|35928.3|35778.3|35923.6|35773.6|13
1624102830000|2021-06-19 11:40:30|35927.7|35777.7|35922.6|35772.6|35927.7|35777.7|35922.1|35772.1|17
1624102840000|2021-06-19 11:40:40|35923.2|35773.2|35919.2|35769.2|35923.9|35773.9|35916.1|35766.1|23
1624102850000|2021-06-19 11:40:50|35920.2|35770.2|35921.7|35771.7|35921.9|35771.9|35918.5|35768.5|17
1624102860000|2021-06-19 11:41:00|35921.6|35771.6|35919.8|35769.8|35923.8|35773.8|35919.8|35769.8|15
1624102870000|2021-06-19 11:41:10|35920.4|35770.4|35944.1|35794.1|35944.1|35794.1|35920.4|35770.4|19
1624102880000|2021-06-19 11:41:20|35944.4|35794.4|35929.6|35779.6|35946.1|35796.1|35929.1|35779.1|21
1624102890000|2021-06-19 11:41:30|35927|35777|35942|35792|35945.2|35795.2|35926.3|35776.3|26
1624102900000|2021-06-19 11:41:40|35942.3|35792.3|35938.6|35788.6|35942.5|35792.5|35937.2|35787.2|23
1624102910000|2021-06-19 11:41:50|35938.7|35788.7|35945|35795|35945.4|35795.4|35938.7|35788.7|21
1624102920000|2021-06-19 11:42:00|35946.1|35796.1|35936.2|35786.2|35946.1|35796.1|35934.5|35784.5|22
1624102930000|2021-06-19 11:42:10|35936|35786|35936|35786|35937.3|35787.3|35933.8|35783.8|22
1624102940000|2021-06-19 11:42:20|35937.6|35787.6|35933.1|35783.1|35938.9|35788.9|35931.5|35781.5|15
1624102950000|2021-06-19 11:42:30|35931.7|35781.7|35940.6|35790.6|35940.9|35790.9|35927|35777|25
1624102960000|2021-06-19 11:42:40|35939.9|35789.9|35939.7|35789.7|35942.6|35792.6|35938.3|35788.3|18
1624102970000|2021-06-19 11:42:50|35939.1|35789.1|35940.5|35790.5|35940.8|35790.8|35937|35787|18
1624102980000|2021-06-19 11:43:00|35941.6|35791.6|35929.9|35779.9|35942.3|35792.3|35928.9|35778.9|20
1624102990000|2021-06-19 11:43:10|35931.3|35781.3|35928.2|35778.2|35931.3|35781.3|35927.6|35777.6|10
1624103000000|2021-06-19 11:43:20|35928|35778|35928.1|35778.1|35928.3|35778.3|35928|35778|9
1624103010000|2021-06-19 11:43:30|35928.9|35778.9|35935.1|35785.1|35937.2|35787.2|35928.9|35778.9|15
1624103020000|2021-06-19 11:43:40|35935.4|35785.4|35929.4|35779.4|35935.5|35785.5|35927.6|35777.6|16
1624103030000|2021-06-19 11:43:50|35929|35779|35927|35777|35930.2|35780.2|35925.6|35775.6|22
1624103040000|2021-06-19 11:44:00|35926.4|35776.4|35926.7|35776.7|35927.2|35777.2|35925.9|35775.9|16
1624103050000|2021-06-19 11:44:10|35927.1|35777.1|35933.8|35783.8|35933.8|35783.8|35926.8|35776.8|24
1624103060000|2021-06-19 11:44:20|35933.1|35783.1|35936|35786|35937.3|35787.3|35933.1|35783.1|28
1624103070000|2021-06-19 11:44:30|35936.1|35786.1|35935.7|35785.7|35936.6|35786.6|35935.4|35785.4|12
1624103080000|2021-06-19 11:44:40|35936.1|35786.1|35932.8|35782.8|35936.1|35786.1|35932.6|35782.6|15
1624103090000|2021-06-19 11:44:50|35932.7|35782.7|35927.9|35777.9|35933.2|35783.2|35927.7|35777.7|22
1624103100000|2021-06-19 11:45:00|35928.5|35778.5|35926.3|35776.3|35928.5|35778.5|35921.1|35771.1|22
1624103110000|2021-06-19 11:45:10|35926.6|35776.6|35927.1|35777.1|35928.2|35778.2|35924.4|35774.4|26
1624103120000|2021-06-19 11:45:20|35926.6|35776.6|35924.7|35774.7|35927.1|35777.1|35924.2|35774.2|20
1624103130000|2021-06-19 11:45:30|35926.1|35776.1|35919.1|35769.1|35926.9|35776.9|35919|35769|24
1624103140000|2021-06-19 11:45:40|35918|35768|35912.7|35762.7|35918.7|35768.7|35911.8|35761.8|21
1624103150000|2021-06-19 11:45:50|35912.8|35762.8|35912.6|35762.6|35912.8|35762.8|35910.5|35760.5|22
1624103160000|2021-06-19 11:46:00|35913|35763|35914.1|35764.1|35917.1|35767.1|35913|35763|21
1624103170000|2021-06-19 11:46:10|35913.9|35763.9|35913.4|35763.4|35915.5|35765.5|35912.4|35762.4|26
1624103180000|2021-06-19 11:46:20|35913.3|35763.3|35924.7|35774.7|35924.7|35774.7|35913.3|35763.3|23
1624103190000|2021-06-19 11:46:30|35925|35775|35917.5|35767.5|35941|35791|35917.5|35767.5|27
1624103200000|2021-06-19 11:46:40|35917.6|35767.6|35942.2|35792.2|35942.2|35792.2|35917.6|35767.6|23
1624103210000|2021-06-19 11:46:50|35944.2|35794.2|35941.4|35791.4|35946.6|35796.6|35941.4|35791.4|22
1624103220000|2021-06-19 11:47:00|35941.3|35791.3|35944.2|35794.2|35944.3|35794.3|35939.9|35789.9|21
1624103230000|2021-06-19 11:47:10|35944|35794|35957.8|35807.8|35957.8|35807.8|35943|35793|19
1624103240000|2021-06-19 11:47:20|35959.3|35809.3|35976.9|35826.9|35981.2|35831.2|35959.3|35809.3|18
1624103250000|2021-06-19 11:47:30|35979.7|35829.7|35981.3|35831.3|35983.1|35833.1|35979.7|35829.7|27
1624103260000|2021-06-19 11:47:40|35979.5|35829.5|35980.2|35830.2|35981.2|35831.2|35977.7|35827.7|24
1624103270000|2021-06-19 11:47:50|35980.8|35830.8|35993.6|35843.6|35994.7|35844.7|35979.3|35829.3|24
1624103280000|2021-06-19 11:48:00|35994.4|35844.4|36010.2|35860.2|36010.2|35860.2|35993.6|35843.6|23
1624103290000|2021-06-19 11:48:10|36010.5|35860.5|36021.6|35871.6|36023.5|35873.5|36010.5|35860.5|24
1624103300000|2021-06-19 11:48:20|36021.3|35871.3|36021.9|35871.9|36026.9|35876.9|36020.8|35870.8|23
1624103310000|2021-06-19 11:48:30|36021.5|35871.5|36015.5|35865.5|36021.5|35871.5|36010.6|35860.6|24
1624103320000|2021-06-19 11:48:40|36014.7|35864.7|36006.4|35856.4|36018.2|35868.2|36006.4|35856.4|22
1624103330000|2021-06-19 11:48:50|36006.6|35856.6|36001.8|35851.8|36007.9|35857.9|36001.8|35851.8|24
1624103340000|2021-06-19 11:49:00|36002.6|35852.6|36000.2|35850.2|36008.1|35858.1|36000|35850|24
1624103350000|2021-06-19 11:49:10|36000.3|35850.3|35990.9|35840.9|36000.7|35850.7|35990.4|35840.4|21
1624103360000|2021-06-19 11:49:20|35990.4|35840.4|35991|35841|35991.8|35841.8|35990.3|35840.3|11
1624103370000|2021-06-19 11:49:30|35991.1|35841.1|35991.7|35841.7|35992.2|35842.2|35985.9|35835.9|17
1624103380000|2021-06-19 11:49:40|35991.6|35841.6|35994.5|35844.5|36000.3|35850.3|35990.1|35840.1|16
1624103390000|2021-06-19 11:49:50|35994.6|35844.6|36006|35856|36010.2|35860.2|35994.6|35844.6|25
1624103400000|2021-06-19 11:50:00|36006.3|35856.3|36014.6|35864.6|36014.8|35864.8|36005.6|35855.6|21
1624103410000|2021-06-19 11:50:10|36014.1|35864.1|36025|35875|36025.5|35875.5|36013.7|35863.7|19
1624103420000|2021-06-19 11:50:20|36024.8|35874.8|36008|35858|36024.8|35874.8|36007.9|35857.9|20
1624103430000|2021-06-19 11:50:30|36005.5|35855.5|36001.6|35851.6|36005.5|35855.5|35998.5|35848.5|20
1624103440000|2021-06-19 11:50:40|36001.9|35851.9|36000.2|35850.2|36002.1|35852.1|36000|35850|12
1624103450000|2021-06-19 11:50:50|35999.9|35849.9|35997.5|35847.5|36000|35850|35996.6|35846.6|24
1624103460000|2021-06-19 11:51:00|35997.8|35847.8|35996.6|35846.6|35998.9|35848.9|35996.2|35846.2|17
1624103470000|2021-06-19 11:51:10|35996.8|35846.8|35996.1|35846.1|35997.4|35847.4|35996.1|35846.1|14
1624103480000|2021-06-19 11:51:20|35994.9|35844.9|35999|35849|35999.3|35849.3|35992|35842|21
1624103490000|2021-06-19 11:51:30|35999.1|35849.1|35995.7|35845.7|35999.3|35849.3|35994.8|35844.8|20
1624103500000|2021-06-19 11:51:40|35995.8|35845.8|35996|35846|35997.7|35847.7|35995.8|35845.8|18
1624103510000|2021-06-19 11:51:50|35996.1|35846.1|36007.5|35857.5|36009.6|35859.6|35995.9|35845.9|18
1624103520000|2021-06-19 11:52:00|36007.1|35857.1|36001.4|35851.4|36008.8|35858.8|35999.7|35849.7|24
1624103530000|2021-06-19 11:52:10|36003.9|35853.9|36005.2|35855.2|36008.4|35858.4|36003.5|35853.5|23
1624103540000|2021-06-19 11:52:20|36005.1|35855.1|36000.5|35850.5|36005.1|35855.1|36000.4|35850.4|18
1624103550000|2021-06-19 11:52:30|36000.8|35850.8|35999.7|35849.7|36003.8|35853.8|35999.5|35849.5|24
1624103560000|2021-06-19 11:52:40|35999.8|35849.8|35995|35845|36000.5|35850.5|35994.9|35844.9|24
1624103570000|2021-06-19 11:52:50|35994.8|35844.8|35993.9|35843.9|35999.6|35849.6|35993.4|35843.4|25
1624103580000|2021-06-19 11:53:00|35993.8|35843.8|35988.3|35838.3|35994.3|35844.3|35988.3|35838.3|19
1624103590000|2021-06-19 11:53:10|35988.1|35838.1|35986.5|35836.5|35989.4|35839.4|35985.9|35835.9|24
1624103600000|2021-06-19 11:53:20|35986.3|35836.3|35990|35840|35991.5|35841.5|35985.7|35835.7|23
1624103610000|2021-06-19 11:53:30|35990.1|35840.1|35986.1|35836.1|35990.1|35840.1|35985|35835|19
1624103620000|2021-06-19 11:53:40|35988.8|35838.8|35986.9|35836.9|35988.8|35838.8|35985.4|35835.4|22
1624103630000|2021-06-19 11:53:50|35986.6|35836.6|35986.8|35836.8|35987.4|35837.4|35985.9|35835.9|23
1624103640000|2021-06-19 11:54:00|35986.6|35836.6|35995.8|35845.8|35996.6|35846.6|35986.6|35836.6|19
1624103650000|2021-06-19 11:54:10|35995|35845|35995.4|35845.4|35997.2|35847.2|35994.2|35844.2|22
1624103660000|2021-06-19 11:54:20|35997.3|35847.3|35990.3|35840.3|35997.9|35847.9|35990|35840|21
1624103670000|2021-06-19 11:54:30|35988.8|35838.8|35990.1|35840.1|35991.7|35841.7|35988.1|35838.1|18
1624103680000|2021-06-19 11:54:40|35989.9|35839.9|35992.9|35842.9|35993.8|35843.8|35989.9|35839.9|23
1624103690000|2021-06-19 11:54:50|35993.1|35843.1|35990.6|35840.6|35995.4|35845.4|35990.2|35840.2|24
1624103700000|2021-06-19 11:55:00|35990.7|35840.7|35991|35841|35991.2|35841.2|35988.4|35838.4|20
1624103710000|2021-06-19 11:55:10|35991.1|35841.1|35990.3|35840.3|35993.8|35843.8|35988.7|35838.7|24
1624103720000|2021-06-19 11:55:20|35989.9|35839.9|35987.4|35837.4|35991.5|35841.5|35986.7|35836.7|25
1624103730000|2021-06-19 11:55:30|35988.2|35838.2|35990.2|35840.2|35990.2|35840.2|35987.6|35837.6|15
1624103740000|2021-06-19 11:55:40|35990.1|35840.1|35990.3|35840.3|35990.7|35840.7|35989.1|35839.1|12
1624103750000|2021-06-19 11:55:50|35990.2|35840.2|35995.1|35845.1|35995.6|35845.6|35990.2|35840.2|24
1624103760000|2021-06-19 11:56:00|35994.7|35844.7|35994.8|35844.8|35995.3|35845.3|35994.2|35844.2|21
1624103770000|2021-06-19 11:56:10|35994.9|35844.9|35993.4|35843.4|35995.3|35845.3|35993.1|35843.1|20
1624103780000|2021-06-19 11:56:20|35992.9|35842.9|35993.3|35843.3|35994|35844|35992.9|35842.9|22
1624103790000|2021-06-19 11:56:30|35993.4|35843.4|36016|35866|36019.1|35869.1|35993.3|35843.3|22
1624103800000|2021-06-19 11:56:40|36016.5|35866.5|36015.5|35865.5|36016.8|35866.8|36015.2|35865.2|16
1624103810000|2021-06-19 11:56:50|36014.7|35864.7|36022|35872|36023.2|35873.2|36014.7|35864.7|22
1624103820000|2021-06-19 11:57:00|36021.8|35871.8|36022.3|35872.3|36022.9|35872.9|36021.2|35871.2|20
1624103830000|2021-06-19 11:57:10|36022.6|35872.6|36034.9|35884.9|36034.9|35884.9|36020.1|35870.1|25
1624103840000|2021-06-19 11:57:20|36035|35885|36040.9|35890.9|36041.4|35891.4|36035|35885|20
1624103850000|2021-06-19 11:57:30|36041.2|35891.2|36039.6|35889.6|36043.3|35893.3|36038.3|35888.3|20
1624103860000|2021-06-19 11:57:40|36039.8|35889.8|36038.7|35888.7|36040.2|35890.2|36037.1|35887.1|24
1624103870000|2021-06-19 11:57:50|36038.8|35888.8|36044.3|35894.3|36044.6|35894.6|36038.6|35888.6|23
1624103880000|2021-06-19 11:58:00|36044.2|35894.2|36046.9|35896.9|36047.7|35897.7|36043.9|35893.9|24
1624103890000|2021-06-19 11:58:10|36045.9|35895.9|36044.3|35894.3|36048.4|35898.4|36044.3|35894.3|19
1624103900000|2021-06-19 11:58:20|36044.6|35894.6|36049|35899|36049.5|35899.5|36044.5|35894.5|19
1624103910000|2021-06-19 11:58:30|36049.1|35899.1|36050.9|35900.9|36050.9|35900.9|36047.4|35897.4|16
1624103920000|2021-06-19 11:58:40|36051.1|35901.1|36042.5|35892.5|36053.4|35903.4|36042.1|35892.1|21
1624103930000|2021-06-19 11:58:50|36041.7|35891.7|36040|35890|36043.8|35893.8|36039.1|35889.1|20
1624103940000|2021-06-19 11:59:00|36039.1|35889.1|36032|35882|36040.7|35890.7|36032|35882|21
1624103950000|2021-06-19 11:59:10|36031.4|35881.4|36029.5|35879.5|36034.4|35884.4|36029.3|35879.3|24
1624103960000|2021-06-19 11:59:20|36029.4|35879.4|36031.2|35881.2|36032.8|35882.8|36028.7|35878.7|25
1624103970000|2021-06-19 11:59:30|36031.6|35881.6|36017.8|35867.8|36031.7|35881.7|36015.5|35865.5|23
1624103980000|2021-06-19 11:59:40|36016.3|35866.3|36016.3|35866.3|36018.6|35868.6|36015|35865|24
1624103990000|2021-06-19 11:59:50|36016.1|35866.1|36023.3|35873.3|36025.7|35875.7|36013.2|35863.2|23
1624104000000|2021-06-19 12:00:00|36021.6|35871.6|35962.9|35812.9|36040.6|35890.6|35960.6|35810.6|28
1624104010000|2021-06-19 12:00:10|35950.5|35800.5|35946.6|35796.6|35963.8|35813.8|35926.1|35776.1|28
1624104020000|2021-06-19 12:00:20|35946.7|35796.7|35952.6|35802.6|35955.1|35805.1|35928|35778|22
1624104030000|2021-06-19 12:00:30|35952.9|35802.9|35949.9|35799.9|35955.7|35805.7|35946.6|35796.6|25
1624104040000|2021-06-19 12:00:40|35949.6|35799.6|35968.8|35818.8|35968.8|35818.8|35948.6|35798.6|21
1624104050000|2021-06-19 12:00:50|35966.8|35816.8|35968.2|35818.2|35972|35822|35966.4|35816.4|22
1624104060000|2021-06-19 12:01:00|35968.4|35818.4|35949|35799|35968.4|35818.4|35948.4|35798.4|22
1624104070000|2021-06-19 12:01:10|35948.2|35798.2|35948.2|35798.2|35949.3|35799.3|35946.7|35796.7|20
1624104080000|2021-06-19 12:01:20|35947.8|35797.8|35956.6|35806.6|35956.6|35806.6|35931|35781|25
1624104090000|2021-06-19 12:01:30|35957.4|35807.4|35948.9|35798.9|35957.4|35807.4|35948.5|35798.5|24
1624104100000|2021-06-19 12:01:40|35949.3|35799.3|35943|35793|35952|35802|35943|35793|24
1624104110000|2021-06-19 12:01:50|35943.3|35793.3|35945.9|35795.9|35945.9|35795.9|35941.2|35791.2|17
1624104120000|2021-06-19 12:02:00|35944.9|35794.9|35934.6|35784.6|35944.9|35794.9|35932.5|35782.5|25
1624104130000|2021-06-19 12:02:10|35934.3|35784.3|35943.4|35793.4|35943.4|35793.4|35933|35783|22
1624104140000|2021-06-19 12:02:20|35945.8|35795.8|35955.3|35805.3|35955.3|35805.3|35945.8|35795.8|27
1624104150000|2021-06-19 12:02:30|35955.7|35805.7|35942.5|35792.5|35955.7|35805.7|35942.3|35792.3|25
1624104160000|2021-06-19 12:02:40|35943.1|35793.1|35947.5|35797.5|35954.6|35804.6|35943.1|35793.1|28
1624104170000|2021-06-19 12:02:50|35947.3|35797.3|35942.1|35792.1|35948.9|35798.9|35933.4|35783.4|28
1624104180000|2021-06-19 12:03:00|35941.3|35791.3|35950.5|35800.5|35950.5|35800.5|35940.3|35790.3|23
1624104190000|2021-06-19 12:03:10|35949.6|35799.6|35952.2|35802.2|35953.3|35803.3|35949|35799|13
1624104200000|2021-06-19 12:03:20|35951.6|35801.6|35962.9|35812.9|35962.9|35812.9|35951.3|35801.3|15
1624104210000|2021-06-19 12:03:30|35962.3|35812.3|35964.7|35814.7|35964.7|35814.7|35945.2|35795.2|23
1624104220000|2021-06-19 12:03:40|35965.8|35815.8|35973.5|35823.5|35974.2|35824.2|35963|35813|25
1624104230000|2021-06-19 12:03:50|35973.3|35823.3|35974.8|35824.8|35974.8|35824.8|35967.4|35817.4|22
1624104240000|2021-06-19 12:04:00|35975.1|35825.1|35986|35836|35986|35836|35974.5|35824.5|20
1624104250000|2021-06-19 12:04:10|35988.5|35838.5|36009.6|35859.6|36011.5|35861.5|35988.4|35838.4|25
1624104260000|2021-06-19 12:04:20|36008.1|35858.1|36034.4|35884.4|36034.4|35884.4|36002|35852|23
1624104270000|2021-06-19 12:04:30|36034.6|35884.6|36054|35904|36057.6|35907.6|36034.6|35884.6|25
1624104280000|2021-06-19 12:04:40|36054.1|35904.1|36063.8|35913.8|36067.6|35917.6|36048.4|35898.4|26
1624104290000|2021-06-19 12:04:50|36063.4|35913.4|36041.1|35891.1|36063.4|35913.4|36035.4|35885.4|21
1624104300000|2021-06-19 12:05:00|36043.6|35893.6|36064.7|35914.7|36064.7|35914.7|36043.6|35893.6|26
1624104310000|2021-06-19 12:05:10|36065.9|35915.9|36147.3|35997.3|36148|35998|36065.9|35915.9|27
1624104320000|2021-06-19 12:05:20|36156|36006|36164|36014|36169.4|36019.4|36156|36006|27
1624104330000|2021-06-19 12:05:30|36162.1|36012.1|36145.5|35995.5|36166|36016|36144.9|35994.9|27
1624104340000|2021-06-19 12:05:40|36145.7|35995.7|36140.3|35990.3|36147.8|35997.8|36138.6|35988.6|21
1624104350000|2021-06-19 12:05:50|36139.5|35989.5|36130.7|35980.7|36140|35990|36126.1|35976.1|23
1624104360000|2021-06-19 12:06:00|36131|35981|36168.9|36018.9|36169|36019|36131|35981|25
1624104370000|2021-06-19 12:06:10|36170.6|36020.6|36169.1|36019.1|36174.1|36024.1|36166.7|36016.7|26
1624104380000|2021-06-19 12:06:20|36169.6|36019.6|36175.7|36025.7|36175.9|36025.9|36167.9|36017.9|22
1624104390000|2021-06-19 12:06:30|36177.1|36027.1|36180.3|36030.3|36180.3|36030.3|36175.7|36025.7|23
1624104400000|2021-06-19 12:06:40|36180.6|36030.6|36186.1|36036.1|36186.1|36036.1|36179.9|36029.9|25
1624104410000|2021-06-19 12:06:50|36192.1|36042.1|36199|36049|36221.4|36071.4|36192.1|36042.1|27
1624104420000|2021-06-19 12:07:00|36199.8|36049.8|36223.4|36073.4|36226|36076|36199.8|36049.8|24
1624104430000|2021-06-19 12:07:10|36223.9|36073.9|36238.6|36088.6|36242.8|36092.8|36219|36069|25
1624104440000|2021-06-19 12:07:20|36239.5|36089.5|36216.4|36066.4|36241|36091|36216.2|36066.2|23
1624104450000|2021-06-19 12:07:30|36215.5|36065.5|36211.5|36061.5|36215.5|36065.5|36205.8|36055.8|24
1624104460000|2021-06-19 12:07:40|36210.9|36060.9|36199.6|36049.6|36210.9|36060.9|36199.6|36049.6|23
1624104470000|2021-06-19 12:07:50|36197.4|36047.4|36221.4|36071.4|36221.4|36071.4|36197.4|36047.4|23
1624104480000|2021-06-19 12:08:00|36223.9|36073.9|36208.9|36058.9|36224.8|36074.8|36208.9|36058.9|21
1624104490000|2021-06-19 12:08:10|36203.8|36053.8|36198.9|36048.9|36205.2|36055.2|36198.8|36048.8|26
1624104500000|2021-06-19 12:08:20|36198.1|36048.1|36197.8|36047.8|36213.3|36063.3|36196.1|36046.1|27
1624104510000|2021-06-19 12:08:30|36199|36049|36195|36045|36199.7|36049.7|36195|36045|22
1624104520000|2021-06-19 12:08:40|36195.5|36045.5|36195.6|36045.6|36195.9|36045.9|36195.3|36045.3|14
1624104530000|2021-06-19 12:08:50|36195.7|36045.7|36206.9|36056.9|36208.3|36058.3|36195.7|36045.7|22
1624104540000|2021-06-19 12:09:00|36207|36057|36199.7|36049.7|36221.8|36071.8|36199.7|36049.7|23
1624104550000|2021-06-19 12:09:10|36196.9|36046.9|36193.9|36043.9|36198.2|36048.2|36193.9|36043.9|16
1624104560000|2021-06-19 12:09:20|36194.7|36044.7|36194.5|36044.5|36200.3|36050.3|36192.9|36042.9|25
1624104570000|2021-06-19 12:09:30|36195|36045|36194.5|36044.5|36199|36049|36194.2|36044.2|26
1624104580000|2021-06-19 12:09:40|36194.3|36044.3|36204.1|36054.1|36205.6|36055.6|36194.3|36044.3|18
1624104590000|2021-06-19 12:09:50|36204|36054|36214.6|36064.6|36215.4|36065.4|36202.6|36052.6|23
1624104600000|2021-06-19 12:10:00|36212.2|36062.2|36210|36060|36219.9|36069.9|36206.9|36056.9|28
1624104610000|2021-06-19 12:10:10|36209.7|36059.7|36204|36054|36210|36060|36197.6|36047.6|24
1624104620000|2021-06-19 12:10:20|36203.3|36053.3|36199.3|36049.3|36205.7|36055.7|36197|36047|26
1624104630000|2021-06-19 12:10:30|36199.2|36049.2|36203.8|36053.8|36209.1|36059.1|36199.2|36049.2|20
1624104640000|2021-06-19 12:10:40|36202|36052|36204.1|36054.1|36206|36056|36201|36051|13
1624104650000|2021-06-19 12:10:50|36204.2|36054.2|36207.3|36057.3|36207.4|36057.4|36203.6|36053.6|17
1624104660000|2021-06-19 12:11:00|36206.3|36056.3|36205.1|36055.1|36206.3|36056.3|36203.8|36053.8|22
1624104670000|2021-06-19 12:11:10|36204.9|36054.9|36219.3|36069.3|36221|36071|36201.6|36051.6|28
1624104680000|2021-06-19 12:11:20|36219.1|36069.1|36218.9|36068.9|36219.3|36069.3|36216.5|36066.5|23
1624104690000|2021-06-19 12:11:30|36218.6|36068.6|36216|36066|36218.6|36068.6|36212.3|36062.3|24
1624104700000|2021-06-19 12:11:40|36216.8|36066.8|36218.2|36068.2|36218.2|36068.2|36215.7|36065.7|23
1624104710000|2021-06-19 12:11:50|36218.3|36068.3|36220|36070|36222.5|36072.5|36218.1|36068.1|23
1624104720000|2021-06-19 12:12:00|36220.1|36070.1|36222.6|36072.6|36223.9|36073.9|36220|36070|19
1624104730000|2021-06-19 12:12:10|36225.3|36075.3|36231.3|36081.3|36232.5|36082.5|36223.9|36073.9|26
1624104740000|2021-06-19 12:12:20|36231.6|36081.6|36245.6|36095.6|36246.7|36096.7|36231.1|36081.1|23
1624104750000|2021-06-19 12:12:30|36245.7|36095.7|36238.8|36088.8|36249.9|36099.9|36238.7|36088.7|22
1624104760000|2021-06-19 12:12:40|36240.7|36090.7|36248.8|36098.8|36249.1|36099.1|36240.7|36090.7|25
1624104770000|2021-06-19 12:12:50|36248.9|36098.9|36250.2|36100.2|36250.3|36100.3|36247.3|36097.3|21
1624104780000|2021-06-19 12:13:00|36249.8|36099.8|36253.7|36103.7|36256.4|36106.4|36248.7|36098.7|24
1624104790000|2021-06-19 12:13:10|36254.4|36104.4|36257.4|36107.4|36257.4|36107.4|36254.4|36104.4|22
1624104800000|2021-06-19 12:13:20|36258.1|36108.1|36268.6|36118.6|36269.1|36119.1|36257.6|36107.6|26
1624104810000|2021-06-19 12:13:30|36268.4|36118.4|36276.4|36126.4|36277|36127|36268.4|36118.4|24
1624104820000|2021-06-19 12:13:40|36276.5|36126.5|36276.8|36126.8|36278.1|36128.1|36271.9|36121.9|25
1624104830000|2021-06-19 12:13:50|36278.2|36128.2|36274.6|36124.6|36291|36141|36270.6|36120.6|22
1624104840000|2021-06-19 12:14:00|36274.3|36124.3|36277.4|36127.4|36277.4|36127.4|36268.3|36118.3|20
1624104850000|2021-06-19 12:14:10|36277.3|36127.3|36275.4|36125.4|36277.3|36127.3|36274.9|36124.9|13
1624104860000|2021-06-19 12:14:20|36274.8|36124.8|36276.3|36126.3|36276.3|36126.3|36274.6|36124.6|11
1624104870000|2021-06-19 12:14:30|36275.7|36125.7|36278.3|36128.3|36278.3|36128.3|36275.4|36125.4|15
1624104880000|2021-06-19 12:14:40|36277.7|36127.7|36280|36130|36280|36130|36277|36127|14
1624104890000|2021-06-19 12:14:50|36279.8|36129.8|36279.8|36129.8|36279.9|36129.9|36279.1|36129.1|13
1624104900000|2021-06-19 12:15:00|36279.7|36129.7|36285.9|36135.9|36286.7|36136.7|36279.5|36129.5|19
1624104910000|2021-06-19 12:15:10|36289.9|36139.9|36291.4|36141.4|36291.8|36141.8|36289.9|36139.9|23
1624104920000|2021-06-19 12:15:20|36291.6|36141.6|36309.1|36159.1|36309.1|36159.1|36291.3|36141.3|24
1624104930000|2021-06-19 12:15:30|36313|36163|36389.9|36239.9|36389.9|36239.9|36313|36163|28
1624104940000|2021-06-19 12:15:40|36388.6|36238.6|36430.1|36280.1|36430.1|36280.1|36381.4|36231.4|27
1624104950000|2021-06-19 12:15:50|36435.5|36285.5|36486.1|36336.1|36507.9|36357.9|36435.5|36285.5|26
1624104960000|2021-06-19 12:16:00|36479.8|36329.8|36431.3|36281.3|36479.9|36329.9|36429.5|36279.5|28
1624104970000|2021-06-19 12:16:10|36429.8|36279.8|36428|36278|36431.9|36281.9|36425.2|36275.2|27
1624104980000|2021-06-19 12:16:20|36429|36279|36413.9|36263.9|36429|36279|36408.2|36258.2|27
1624104990000|2021-06-19 12:16:30|36409.6|36259.6|36398.7|36248.7|36415.7|36265.7|36398.7|36248.7|29
1624105000000|2021-06-19 12:16:40|36395.8|36245.8|36395.9|36245.9|36395.9|36245.9|36388.6|36238.6|23
1624105010000|2021-06-19 12:16:50|36397.7|36247.7|36417.8|36267.8|36418.6|36268.6|36397.7|36247.7|28
1624105020000|2021-06-19 12:17:00|36417.6|36267.6|36432.2|36282.2|36432.4|36282.4|36417.6|36267.6|25
1624105030000|2021-06-19 12:17:10|36431.5|36281.5|36399.8|36249.8|36431.5|36281.5|36399.4|36249.4|27
1624105040000|2021-06-19 12:17:20|36399.7|36249.7|36400.8|36250.8|36405|36255|36399.7|36249.7|25
1624105050000|2021-06-19 12:17:30|36398.6|36248.6|36363.2|36213.2|36398.6|36248.6|36361|36211|28
1624105060000|2021-06-19 12:17:40|36363.9|36213.9|36353.3|36203.3|36364.3|36214.3|36349.2|36199.2|24
1624105070000|2021-06-19 12:17:50|36353.5|36203.5|36381.1|36231.1|36395|36245|36353.5|36203.5|27
1624105080000|2021-06-19 12:18:00|36375|36225|36401.6|36251.6|36402.6|36252.6|36373.8|36223.8|23
1624105090000|2021-06-19 12:18:10|36401.5|36251.5|36379.9|36229.9|36402.4|36252.4|36379.9|36229.9|28
1624105100000|2021-06-19 12:18:20|36380.9|36230.9|36382.8|36232.8|36387.2|36237.2|36380.7|36230.7|27
1624105110000|2021-06-19 12:18:30|36383.2|36233.2|36368|36218|36383.2|36233.2|36366.4|36216.4|19
1624105120000|2021-06-19 12:18:40|36369.6|36219.6|36376.2|36226.2|36386.8|36236.8|36369.6|36219.6|27
1624105130000|2021-06-19 12:18:50|36376.4|36226.4|36356.9|36206.9|36376.5|36226.5|36354.7|36204.7|27
1624105140000|2021-06-19 12:19:00|36358.3|36208.3|36374.3|36224.3|36374.3|36224.3|36354.8|36204.8|29
1624105150000|2021-06-19 12:19:10|36373.8|36223.8|36393.1|36243.1|36394.2|36244.2|36373.8|36223.8|27
1624105160000|2021-06-19 12:19:20|36392.7|36242.7|36407.2|36257.2|36413.1|36263.1|36390.1|36240.1|25
1624105170000|2021-06-19 12:19:30|36407.6|36257.6|36415.1|36265.1|36415.4|36265.4|36400.4|36250.4|22
1624105180000|2021-06-19 12:19:40|36415.7|36265.7|36399.9|36249.9|36415.8|36265.8|36399.1|36249.1|27
1624105190000|2021-06-19 12:19:50|36400|36250|36400.4|36250.4|36401.4|36251.4|36399.7|36249.7|24
1624105200000|2021-06-19 12:20:00|36400.7|36250.7|36383.9|36233.9|36403.3|36253.3|36383.6|36233.6|26
1624105210000|2021-06-19 12:20:10|36384.6|36234.6|36383.6|36233.6|36387|36237|36383.6|36233.6|23
1624105220000|2021-06-19 12:20:20|36384.5|36234.5|36385.4|36235.4|36386.4|36236.4|36382.3|36232.3|23
1624105230000|2021-06-19 12:20:30|36385.2|36235.2|36372.9|36222.9|36385.5|36235.5|36372.4|36222.4|18
1624105240000|2021-06-19 12:20:40|36374.6|36224.6|36380|36230|36381.8|36231.8|36372|36222|26
1624105250000|2021-06-19 12:20:50|36379.8|36229.8|36357.6|36207.6|36380|36230|36357.2|36207.2|27
1624105260000|2021-06-19 12:21:00|36356.9|36206.9|36356.1|36206.1|36357.5|36207.5|36355|36205|23
1624105270000|2021-06-19 12:21:10|36356|36206|36343|36193|36366.6|36216.6|36338.2|36188.2|28
1624105280000|2021-06-19 12:21:20|36346.8|36196.8|36337.6|36187.6|36348.3|36198.3|36337.6|36187.6|27
1624105290000|2021-06-19 12:21:30|36337.3|36187.3|36331.2|36181.2|36337.3|36187.3|36331.2|36181.2|18
1624105300000|2021-06-19 12:21:40|36332.5|36182.5|36327.4|36177.4|36332.5|36182.5|36314|36164|21
1624105310000|2021-06-19 12:21:50|36326.8|36176.8|36333.6|36183.6|36334.6|36184.6|36321.1|36171.1|26
1624105320000|2021-06-19 12:22:00|36333.1|36183.1|36327.1|36177.1|36333.1|36183.1|36326.9|36176.9|21
1624105330000|2021-06-19 12:22:10|36327.2|36177.2|36352.9|36202.9|36353.7|36203.7|36323|36173|27
1624105340000|2021-06-19 12:22:20|36355.1|36205.1|36345.6|36195.6|36355.5|36205.5|36343.1|36193.1|27
1624105350000|2021-06-19 12:22:30|36344.6|36194.6|36343.7|36193.7|36346.3|36196.3|36343.4|36193.4|27
1624105360000|2021-06-19 12:22:40|36343.3|36193.3|36339.7|36189.7|36343.3|36193.3|36331.5|36181.5|23
1624105370000|2021-06-19 12:22:50|36339.3|36189.3|36347.4|36197.4|36347.4|36197.4|36339.3|36189.3|22
1624105380000|2021-06-19 12:23:00|36347.2|36197.2|36348.5|36198.5|36348.7|36198.7|36347|36197|19
1624105390000|2021-06-19 12:23:10|36348.6|36198.6|36356.7|36206.7|36356.8|36206.8|36347.6|36197.6|19
1624105400000|2021-06-19 12:23:20|36357.8|36207.8|36359.5|36209.5|36359.5|36209.5|36357.1|36207.1|22
1624105410000|2021-06-19 12:23:30|36359.6|36209.6|36367|36217|36368.9|36218.9|36359.6|36209.6|24
1624105420000|2021-06-19 12:23:40|36367.4|36217.4|36354.6|36204.6|36368.8|36218.8|36352.6|36202.6|19
1624105430000|2021-06-19 12:23:50|36356.8|36206.8|36355.6|36205.6|36357.8|36207.8|36355.3|36205.3|20
1624105440000|2021-06-19 12:24:00|36355.5|36205.5|36340.6|36190.6|36355.5|36205.5|36339.6|36189.6|25
1624105450000|2021-06-19 12:24:10|36340.5|36190.5|36322.1|36172.1|36341.4|36191.4|36322.1|36172.1|23
1624105460000|2021-06-19 12:24:20|36317.9|36167.9|36313.6|36163.6|36331.3|36181.3|36312.9|36162.9|29
1624105470000|2021-06-19 12:24:30|36312.1|36162.1|36301.7|36151.7|36312.1|36162.1|36295.2|36145.2|27
1624105480000|2021-06-19 12:24:40|36300.8|36150.8|36297.1|36147.1|36301|36151|36296.2|36146.2|25
1624105490000|2021-06-19 12:24:50|36297.8|36147.8|36310.3|36160.3|36312.2|36162.2|36297.8|36147.8|28
1624105500000|2021-06-19 12:25:00|36310.2|36160.2|36322.2|36172.2|36322.2|36172.2|36308.8|36158.8|17
1624105510000|2021-06-19 12:25:10|36324.2|36174.2|36324.7|36174.7|36328.5|36178.5|36323.8|36173.8|27
1624105520000|2021-06-19 12:25:20|36324.5|36174.5|36319.6|36169.6|36324.6|36174.6|36317.7|36167.7|26
1624105530000|2021-06-19 12:25:30|36319|36169|36320.6|36170.6|36324.2|36174.2|36319|36169|27
1624105540000|2021-06-19 12:25:40|36320|36170|36321|36171|36321|36171|36316.8|36166.8|26
1624105550000|2021-06-19 12:25:50|36320.9|36170.9|36319.1|36169.1|36321.9|36171.9|36319.1|36169.1|20
1624105560000|2021-06-19 12:26:00|36318.4|36168.4|36321.3|36171.3|36321.3|36171.3|36317.6|36167.6|17
1624105570000|2021-06-19 12:26:10|36321.6|36171.6|36321.9|36171.9|36322.3|36172.3|36321|36171|14
1624105580000|2021-06-19 12:26:20|36321.5|36171.5|36324.5|36174.5|36328.2|36178.2|36321.5|36171.5|23
1624105590000|2021-06-19 12:26:30|36324.4|36174.4|36325.6|36175.6|36325.9|36175.9|36324.4|36174.4|19
1624105600000|2021-06-19 12:26:40|36325.7|36175.7|36325.8|36175.8|36326.4|36176.4|36325.1|36175.1|13
1624105610000|2021-06-19 12:26:50|36325.7|36175.7|36326.7|36176.7|36326.7|36176.7|36325.7|36175.7|17
1624105620000|2021-06-19 12:27:00|36326.6|36176.6|36326.7|36176.7|36326.8|36176.8|36326.3|36176.3|11
1624105630000|2021-06-19 12:27:10|36326.4|36176.4|36307.7|36157.7|36326.4|36176.4|36307.7|36157.7|22
1624105640000|2021-06-19 12:27:20|36308.1|36158.1|36281.1|36131.1|36308.1|36158.1|36281.1|36131.1|22
1624105650000|2021-06-19 12:27:30|36280.9|36130.9|36274.4|36124.4|36282.9|36132.9|36274.4|36124.4|24
1624105660000|2021-06-19 12:27:40|36274.3|36124.3|36267|36117|36275.3|36125.3|36266.5|36116.5|24
1624105670000|2021-06-19 12:27:50|36267.2|36117.2|36266.6|36116.6|36268.1|36118.1|36261.9|36111.9|23
1624105680000|2021-06-19 12:28:00|36266.5|36116.5|36263.4|36113.4|36266.5|36116.5|36260.3|36110.3|26
1624105690000|2021-06-19 12:28:10|36263.6|36113.6|36268.2|36118.2|36268.2|36118.2|36260.5|36110.5|18
1624105700000|2021-06-19 12:28:20|36268.8|36118.8|36262.5|36112.5|36268.8|36118.8|36261.3|36111.3|26
1624105710000|2021-06-19 12:28:30|36262.7|36112.7|36260.8|36110.8|36262.7|36112.7|36260.2|36110.2|17
1624105720000|2021-06-19 12:28:40|36260.2|36110.2|36254.6|36104.6|36260.2|36110.2|36252.7|36102.7|21
1624105730000|2021-06-19 12:28:50|36254.8|36104.8|36249.8|36099.8|36259.1|36109.1|36248.9|36098.9|25
1624105740000|2021-06-19 12:29:00|36249.9|36099.9|36250.1|36100.1|36254.2|36104.2|36249.5|36099.5|23
1624105750000|2021-06-19 12:29:10|36250.6|36100.6|36250.4|36100.4|36253|36103|36250.2|36100.2|24
1624105760000|2021-06-19 12:29:20|36250.6|36100.6|36249.9|36099.9|36251.3|36101.3|36249.4|36099.4|23
1624105770000|2021-06-19 12:29:30|36250.1|36100.1|36247.1|36097.1|36250.2|36100.2|36247.1|36097.1|21
1624105780000|2021-06-19 12:29:40|36244.3|36094.3|36243.3|36093.3|36247|36097|36240.3|36090.3|27
1624105790000|2021-06-19 12:29:50|36242.6|36092.6|36245.3|36095.3|36253.1|36103.1|36240.9|36090.9|27
1624105800000|2021-06-19 12:30:00|36245.1|36095.1|36261.6|36111.6|36261.6|36111.6|36245.1|36095.1|24
1624105810000|2021-06-19 12:30:10|36263.9|36113.9|36286.9|36136.9|36287.6|36137.6|36263.9|36113.9|26
1624105820000|2021-06-19 12:30:20|36287.2|36137.2|36279.3|36129.3|36289.2|36139.2|36278.8|36128.8|26
1624105830000|2021-06-19 12:30:30|36278.1|36128.1|36250.4|36100.4|36278.1|36128.1|36250.4|36100.4|26
1624105840000|2021-06-19 12:30:40|36249.8|36099.8|36248.8|36098.8|36254.1|36104.1|36247.9|36097.9|25
1624105850000|2021-06-19 12:30:50|36248.6|36098.6|36245.5|36095.5|36249.6|36099.6|36245.5|36095.5|24
1624105860000|2021-06-19 12:31:00|36246.9|36096.9|36230.3|36080.3|36246.9|36096.9|36230.3|36080.3|23
1624105870000|2021-06-19 12:31:10|36229.7|36079.7|36216.3|36066.3|36230|36080|36214.9|36064.9|27
1624105880000|2021-06-19 12:31:20|36215.7|36065.7|36204.9|36054.9|36219|36069|36204.7|36054.7|25
1624105890000|2021-06-19 12:31:30|36204.3|36054.3|36197.5|36047.5|36204.3|36054.3|36196|36046|26
1624105900000|2021-06-19 12:31:40|36197.2|36047.2|36208.2|36058.2|36209.3|36059.3|36196.4|36046.4|20
1624105910000|2021-06-19 12:31:50|36208.4|36058.4|36218.5|36068.5|36218.5|36068.5|36195.4|36045.4|27
1624105920000|2021-06-19 12:32:00|36218.4|36068.4|36222.3|36072.3|36223.1|36073.1|36217.9|36067.9|16
1624105930000|2021-06-19 12:32:10|36222.2|36072.2|36220.4|36070.4|36222.2|36072.2|36219|36069|27
1624105940000|2021-06-19 12:32:20|36220|36070|36225.4|36075.4|36226.1|36076.1|36220|36070|20
1624105950000|2021-06-19 12:32:30|36225.6|36075.6|36231.6|36081.6|36231.6|36081.6|36224.6|36074.6|26
1624105960000|2021-06-19 12:32:40|36230.6|36080.6|36212.6|36062.6|36232|36082|36211.2|36061.2|25
1624105970000|2021-06-19 12:32:50|36212.8|36062.8|36198.6|36048.6|36214.2|36064.2|36198.6|36048.6|26
1624105980000|2021-06-19 12:33:00|36199|36049|36198.9|36048.9|36199.9|36049.9|36195.2|36045.2|20
1624105990000|2021-06-19 12:33:10|36199.1|36049.1|36194.3|36044.3|36200.7|36050.7|36193.2|36043.2|26
1624106000000|2021-06-19 12:33:20|36193.3|36043.3|36191.8|36041.8|36196.8|36046.8|36191.8|36041.8|17
1624106010000|2021-06-19 12:33:30|36190.3|36040.3|36178.1|36028.1|36190.3|36040.3|36173.5|36023.5|24
1624106020000|2021-06-19 12:33:40|36180.1|36030.1|36181.3|36031.3|36186|36036|36180.1|36030.1|27
1624106030000|2021-06-19 12:33:50|36182.4|36032.4|36175.4|36025.4|36186.7|36036.7|36173.6|36023.6|24
1624106040000|2021-06-19 12:34:00|36171.4|36021.4|36159.6|36009.6|36171.4|36021.4|36159.6|36009.6|24
1624106050000|2021-06-19 12:34:10|36158.3|36008.3|36168.5|36018.5|36168.5|36018.5|36148.8|35998.8|24
1624106060000|2021-06-19 12:34:20|36167.9|36017.9|36163.2|36013.2|36170.8|36020.8|36159.1|36009.1|26
1624106070000|2021-06-19 12:34:30|36163.1|36013.1|36175.3|36025.3|36176.7|36026.7|36163.1|36013.1|27
1624106080000|2021-06-19 12:34:40|36174.9|36024.9|36164.9|36014.9|36175.3|36025.3|36161.4|36011.4|27
1624106090000|2021-06-19 12:34:50|36164.8|36014.8|36171.2|36021.2|36173.8|36023.8|36164.7|36014.7|22
1624106100000|2021-06-19 12:35:00|36171.3|36021.3|36182.7|36032.7|36184.6|36034.6|36171.1|36021.1|29
1624106110000|2021-06-19 12:35:10|36183.1|36033.1|36185.1|36035.1|36187.5|36037.5|36182.3|36032.3|23
1624106120000|2021-06-19 12:35:20|36185.2|36035.2|36186.2|36036.2|36186.8|36036.8|36184|36034|19
1624106130000|2021-06-19 12:35:30|36185.7|36035.7|36184.7|36034.7|36186.4|36036.4|36184.1|36034.1|18
1624106140000|2021-06-19 12:35:40|36185.5|36035.5|36184.7|36034.7|36187|36037|36177.2|36027.2|24
1624106150000|2021-06-19 12:35:50|36185.4|36035.4|36189.5|36039.5|36191.8|36041.8|36185.4|36035.4|21
1624106160000|2021-06-19 12:36:00|36189.6|36039.6|36197.7|36047.7|36198.5|36048.5|36189.6|36039.6|24
1624106170000|2021-06-19 12:36:10|36197.2|36047.2|36211.9|36061.9|36211.9|36061.9|36197|36047|23
1624106180000|2021-06-19 12:36:20|36212|36062|36206.2|36056.2|36213.7|36063.7|36203.4|36053.4|28
1624106190000|2021-06-19 12:36:30|36208.2|36058.2|36213.7|36063.7|36214.7|36064.7|36208.2|36058.2|22
1624106200000|2021-06-19 12:36:40|36214.7|36064.7|36192.7|36042.7|36217.5|36067.5|36185.9|36035.9|27
1624106210000|2021-06-19 12:36:50|36192.1|36042.1|36193.9|36043.9|36193.9|36043.9|36191.4|36041.4|26
1624106220000|2021-06-19 12:37:00|36195.1|36045.1|36195.2|36045.2|36197.9|36047.9|36193.2|36043.2|25
1624106230000|2021-06-19 12:37:10|36194.4|36044.4|36183.1|36033.1|36194.4|36044.4|36183.1|36033.1|25
1624106240000|2021-06-19 12:37:20|36183.2|36033.2|36179.1|36029.1|36184.8|36034.8|36178.3|36028.3|18
1624106250000|2021-06-19 12:37:30|36178.3|36028.3|36179.3|36029.3|36181.9|36031.9|36178.2|36028.2|16
1624106260000|2021-06-19 12:37:40|36179.1|36029.1|36175.1|36025.1|36180.2|36030.2|36175.1|36025.1|23
1624106270000|2021-06-19 12:37:50|36175|36025|36216.1|36066.1|36216.1|36066.1|36174.9|36024.9|22
1624106280000|2021-06-19 12:38:00|36215.5|36065.5|36205.3|36055.3|36215.5|36065.5|36201.4|36051.4|22
1624106290000|2021-06-19 12:38:10|36205.4|36055.4|36204.1|36054.1|36205.4|36055.4|36203.8|36053.8|18
1624106300000|2021-06-19 12:38:20|36203.6|36053.6|36180.3|36030.3|36203.6|36053.6|36180.2|36030.2|22
1624106310000|2021-06-19 12:38:30|36180.4|36030.4|36166.5|36016.5|36180.4|36030.4|36164.8|36014.8|22
1624106320000|2021-06-19 12:38:40|36166.8|36016.8|36163.7|36013.7|36170.1|36020.1|36155.4|36005.4|27
1624106330000|2021-06-19 12:38:50|36161.7|36011.7|36162.4|36012.4|36167.2|36017.2|36161.7|36011.7|27
1624106340000|2021-06-19 12:39:00|36163|36013|36156.5|36006.5|36163|36013|36152.9|36002.9|25
1624106350000|2021-06-19 12:39:10|36156.7|36006.7|36156.6|36006.6|36160|36010|36153.2|36003.2|20
1624106360000|2021-06-19 12:39:20|36155.2|36005.2|36154.5|36004.5|36161.1|36011.1|36154|36004|22
1624106370000|2021-06-19 12:39:30|36153.3|36003.3|36156.9|36006.9|36157.6|36007.6|36149.7|35999.7|20
1624106380000|2021-06-19 12:39:40|36157.6|36007.6|36155.4|36005.4|36159.3|36009.3|36155.4|36005.4|19
1624106390000|2021-06-19 12:39:50|36156.5|36006.5|36155|36005|36163.7|36013.7|36155|36005|20
1624106400000|2021-06-19 12:40:00|36155.1|36005.1|36154.7|36004.7|36155.6|36005.6|36151.7|36001.7|25
1624106410000|2021-06-19 12:40:10|36155.1|36005.1|36151.2|36001.2|36155.3|36005.3|36150.9|36000.9|27
1624106420000|2021-06-19 12:40:20|36151.1|36001.1|36152.6|36002.6|36153.8|36003.8|36149|35999|26
1624106430000|2021-06-19 12:40:30|36153|36003|36146.4|35996.4|36153.2|36003.2|36145.9|35995.9|25
1624106440000|2021-06-19 12:40:40|36145.8|35995.8|36140.8|35990.8|36145.8|35995.8|36140.7|35990.7|15
1624106450000|2021-06-19 12:40:50|36140.6|35990.6|36133.8|35983.8|36140.6|35990.6|36133.8|35983.8|20
1624106460000|2021-06-19 12:41:00|36131.5|35981.5|36145.5|35995.5|36145.6|35995.6|36131.5|35981.5|24
1624106470000|2021-06-19 12:41:10|36146.6|35996.6|36142.5|35992.5|36148.7|35998.7|36141.9|35991.9|24
1624106480000|2021-06-19 12:41:20|36142.2|35992.2|36131.4|35981.4|36142.2|35992.2|36130.1|35980.1|24
1624106490000|2021-06-19 12:41:30|36131.8|35981.8|36134|35984|36134.5|35984.5|36131.8|35981.8|23
1624106500000|2021-06-19 12:41:40|36136|35986|36138.1|35988.1|36138.1|35988.1|36135.5|35985.5|24
1624106510000|2021-06-19 12:41:50|36138.3|35988.3|36140.5|35990.5|36142|35992|36137.3|35987.3|23
1624106520000|2021-06-19 12:42:00|36140.2|35990.2|36138.8|35988.8|36140.9|35990.9|36138.8|35988.8|18
1624106530000|2021-06-19 12:42:10|36139.1|35989.1|36141.2|35991.2|36142.5|35992.5|36138.3|35988.3|23
1624106540000|2021-06-19 12:42:20|36141.1|35991.1|36151.7|36001.7|36153.3|36003.3|36141|35991|26
1624106550000|2021-06-19 12:42:30|36150.9|36000.9|36148.4|35998.4|36151.4|36001.4|36147.1|35997.1|19
1624106560000|2021-06-19 12:42:40|36150.3|36000.3|36143.7|35993.7|36155|36005|36142.9|35992.9|26
1624106570000|2021-06-19 12:42:50|36143.8|35993.8|36145.5|35995.5|36146.9|35996.9|36143.6|35993.6|24
1624106580000|2021-06-19 12:43:00|36145.4|35995.4|36138.2|35988.2|36145.6|35995.6|36138.1|35988.1|21
1624106590000|2021-06-19 12:43:10|36138.4|35988.4|36141.1|35991.1|36141.1|35991.1|36138.1|35988.1|22
1624106600000|2021-06-19 12:43:20|36140.4|35990.4|36138|35988|36140.5|35990.5|36137.8|35987.8|19
1624106610000|2021-06-19 12:43:30|36137.9|35987.9|36139.6|35989.6|36139.6|35989.6|36136.5|35986.5|25
1624106620000|2021-06-19 12:43:40|36139.5|35989.5|36138.4|35988.4|36141.1|35991.1|36137.4|35987.4|18
1624106630000|2021-06-19 12:43:50|36138.7|35988.7|36135.8|35985.8|36140.5|35990.5|36134|35984|24
1624106640000|2021-06-19 12:44:00|36135.4|35985.4|36150.6|36000.6|36150.8|36000.8|36135.4|35985.4|21
1624106650000|2021-06-19 12:44:10|36150.8|36000.8|36125.9|35975.9|36150.8|36000.8|36125.9|35975.9|19
1624106660000|2021-06-19 12:44:20|36125.8|35975.8|36072.1|35922.1|36125.9|35975.9|36062|35912|28
1624106670000|2021-06-19 12:44:30|36072.2|35922.2|36066.5|35916.5|36076.9|35926.9|36066.5|35916.5|27
1624106680000|2021-06-19 12:44:40|36064.9|35914.9|36063.1|35913.1|36071.1|35921.1|36062.7|35912.7|26
1624106690000|2021-06-19 12:44:50|36066|35916|36061.8|35911.8|36069.4|35919.4|36061.1|35911.1|24
1624106700000|2021-06-19 12:45:00|36064.5|35914.5|36064|35914|36072.2|35922.2|36055.5|35905.5|29
1624106710000|2021-06-19 12:45:10|36064.5|35914.5|36066.1|35916.1|36067.2|35917.2|36061.7|35911.7|26
1624106720000|2021-06-19 12:45:20|36064.4|35914.4|36048.7|35898.7|36067.1|35917.1|36048.7|35898.7|25
1624106730000|2021-06-19 12:45:30|36046|35896|35999.3|35849.3|36046|35896|35999.3|35849.3|25
1624106740000|2021-06-19 12:45:40|35999.7|35849.7|35958.2|35808.2|35999.7|35849.7|35954.4|35804.4|28
1624106750000|2021-06-19 12:45:50|35961.1|35811.1|35966.1|35816.1|35970.3|35820.3|35955.1|35805.1|28
1624106760000|2021-06-19 12:46:00|35966|35816|35959.3|35809.3|35966.3|35816.3|35959|35809|26
1624106770000|2021-06-19 12:46:10|35960|35810|35985.9|35835.9|35985.9|35835.9|35957.6|35807.6|24
1624106780000|2021-06-19 12:46:20|35983.1|35833.1|35971.1|35821.1|35983.1|35833.1|35963.1|35813.1|27
1624106790000|2021-06-19 12:46:30|35972.2|35822.2|35961.6|35811.6|35972.2|35822.2|35958.6|35808.6|23
1624106800000|2021-06-19 12:46:40|35958.8|35808.8|35955.8|35805.8|35962.1|35812.1|35953.4|35803.4|25
1624106810000|2021-06-19 12:46:50|35956|35806|35927|35777|35956.2|35806.2|35925.8|35775.8|28
1624106820000|2021-06-19 12:47:00|35925.9|35775.9|35928.1|35778.1|35932.1|35782.1|35921.8|35771.8|24
1624106830000|2021-06-19 12:47:10|35930.5|35780.5|35935.2|35785.2|35943.3|35793.3|35927.1|35777.1|27
1624106840000|2021-06-19 12:47:20|35935|35785|35932.6|35782.6|35938.5|35788.5|35931.4|35781.4|25
1624106850000|2021-06-19 12:47:30|35931.9|35781.9|35934|35784|35934.6|35784.6|35931.7|35781.7|21
1624106860000|2021-06-19 12:47:40|35934.4|35784.4|35923.8|35773.8|35934.5|35784.5|35920.3|35770.3|19
1624106870000|2021-06-19 12:47:50|35925.4|35775.4|35890.2|35740.2|35927.6|35777.6|35890.2|35740.2|25
1624106880000|2021-06-19 12:48:00|35882|35732|35874.2|35724.2|35903.6|35753.6|35873.6|35723.6|26
1624106890000|2021-06-19 12:48:10|35859.6|35709.6|35852|35702|35870.9|35720.9|35849.3|35699.3|27
1624106900000|2021-06-19 12:48:20|35860.3|35710.3|35857.7|35707.7|35860.3|35710.3|35844.9|35694.9|28
1624106910000|2021-06-19 12:48:30|35852.7|35702.7|35818|35668|35852.7|35702.7|35818|35668|28
1624106920000|2021-06-19 12:48:40|35819.3|35669.3|35832.2|35682.2|35832.8|35682.8|35816.3|35666.3|26
1624106930000|2021-06-19 12:48:50|35834.8|35684.8|35832|35682|35846.5|35696.5|35832|35682|28
1624106940000|2021-06-19 12:49:00|35829.3|35679.3|35837.8|35687.8|35841.5|35691.5|35828.2|35678.2|23
1624106950000|2021-06-19 12:49:10|35838|35688|35835.1|35685.1|35838|35688|35834.9|35684.9|24
1624106960000|2021-06-19 12:49:20|35835.4|35685.4|35843.3|35693.3|35844.9|35694.9|35835.4|35685.4|23
1624106970000|2021-06-19 12:49:30|35843.6|35693.6|35850.7|35700.7|35850.7|35700.7|35843.2|35693.2|19
1624106980000|2021-06-19 12:49:40|35850.8|35700.8|35845.1|35695.1|35850.8|35700.8|35843.6|35693.6|22
1624106990000|2021-06-19 12:49:50|35845.3|35695.3|35856.6|35706.6|35863.9|35713.9|35845.3|35695.3|25
1624107000000|2021-06-19 12:50:00|35857.7|35707.7|35849.9|35699.9|35857.7|35707.7|35848.8|35698.8|23
1624107010000|2021-06-19 12:50:10|35849.2|35699.2|35851.4|35701.4|35856.4|35706.4|35849|35699|26
1624107020000|2021-06-19 12:50:20|35852.8|35702.8|35829.3|35679.3|35852.8|35702.8|35829.3|35679.3|26
1624107030000|2021-06-19 12:50:30|35827.8|35677.8|35823.1|35673.1|35828.7|35678.7|35823.1|35673.1|21
1624107040000|2021-06-19 12:50:40|35823.7|35673.7|35808.2|35658.2|35825.9|35675.9|35808.2|35658.2|25
1624107050000|2021-06-19 12:50:50|35806.9|35656.9|35774.8|35624.8|35806.9|35656.9|35770.9|35620.9|29
1624107060000|2021-06-19 12:51:00|35776|35626|35748.3|35598.3|35776|35626|35741.6|35591.6|26
1624107070000|2021-06-19 12:51:10|35748.1|35598.1|35753.1|35603.1|35754.1|35604.1|35732.7|35582.7|28
1624107080000|2021-06-19 12:51:20|35753.4|35603.4|35753.9|35603.9|35756.6|35606.6|35751.8|35601.8|27
1624107090000|2021-06-19 12:51:30|35755.8|35605.8|35759.8|35609.8|35762.4|35612.4|35755.1|35605.1|28
1624107100000|2021-06-19 12:51:40|35760.2|35610.2|35753.7|35603.7|35762.1|35612.1|35748.3|35598.3|27
1624107110000|2021-06-19 12:51:50|35757.9|35607.9|35755.8|35605.8|35757.9|35607.9|35748.6|35598.6|27
1624107120000|2021-06-19 12:52:00|35755.5|35605.5|35758.1|35608.1|35781|35631|35755.5|35605.5|23
1624107130000|2021-06-19 12:52:10|35757.9|35607.9|35745.5|35595.5|35763.5|35613.5|35745.5|35595.5|25
1624107140000|2021-06-19 12:52:20|35742.6|35592.6|35729.8|35579.8|35748.4|35598.4|35729.4|35579.4|27
1624107150000|2021-06-19 12:52:30|35729.5|35579.5|35726.8|35576.8|35729.5|35579.5|35725.8|35575.8|26
1624107160000|2021-06-19 12:52:40|35727|35577|35752.8|35602.8|35752.8|35602.8|35726.6|35576.6|24
1624107170000|2021-06-19 12:52:50|35753.4|35603.4|35758.7|35608.7|35758.7|35608.7|35747.3|35597.3|25
1624107180000|2021-06-19 12:53:00|35759.1|35609.1|35765.3|35615.3|35778.2|35628.2|35758.6|35608.6|21
1624107190000|2021-06-19 12:53:10|35766.4|35616.4|35754.9|35604.9|35766.4|35616.4|35751.4|35601.4|27
1624107200000|2021-06-19 12:53:20|35755.9|35605.9|35744.1|35594.1|35757|35607|35744.1|35594.1|24
1624107210000|2021-06-19 12:53:30|35741.4|35591.4|35747.5|35597.5|35747.5|35597.5|35741.1|35591.1|20
1624107220000|2021-06-19 12:53:40|35746.7|35596.7|35754.6|35604.6|35754.6|35604.6|35746.3|35596.3|18
1624107230000|2021-06-19 12:53:50|35756.1|35606.1|35771.7|35621.7|35771.7|35621.7|35752.4|35602.4|23
1624107240000|2021-06-19 12:54:00|35770.7|35620.7|35787.2|35637.2|35788|35638|35770.7|35620.7|26
1624107250000|2021-06-19 12:54:10|35791.5|35641.5|35788.9|35638.9|35802.7|35652.7|35781.6|35631.6|26
1624107260000|2021-06-19 12:54:20|35787.4|35637.4|35766.6|35616.6|35787.4|35637.4|35760.2|35610.2|26
1624107270000|2021-06-19 12:54:30|35766|35616|35750.4|35600.4|35767.3|35617.3|35749.5|35599.5|26
1624107280000|2021-06-19 12:54:40|35749.9|35599.9|35747.9|35597.9|35750.1|35600.1|35746.7|35596.7|19
1624107290000|2021-06-19 12:54:50|35747.7|35597.7|35769.7|35619.7|35769.7|35619.7|35747.5|35597.5|25
1624107300000|2021-06-19 12:55:00|35773.3|35623.3|35767.5|35617.5|35778.2|35628.2|35766.8|35616.8|27
1624107310000|2021-06-19 12:55:10|35767.3|35617.3|35754.5|35604.5|35770.6|35620.6|35750.8|35600.8|24
1624107320000|2021-06-19 12:55:20|35754.4|35604.4|35747.7|35597.7|35754.9|35604.9|35747|35597|25
1624107330000|2021-06-19 12:55:30|35747.3|35597.3|35750.1|35600.1|35750.3|35600.3|35746.6|35596.6|25
1624107340000|2021-06-19 12:55:40|35748.5|35598.5|35762|35612|35763|35613|35748.2|35598.2|24
1624107350000|2021-06-19 12:55:50|35761.6|35611.6|35768.6|35618.6|35773.5|35623.5|35759.5|35609.5|21
1624107360000|2021-06-19 12:56:00|35767.6|35617.6|35764.1|35614.1|35774|35624|35763.1|35613.1|29
1624107370000|2021-06-19 12:56:10|35764.4|35614.4|35762.4|35612.4|35766|35616|35760.3|35610.3|27
1624107380000|2021-06-19 12:56:20|35762.6|35612.6|35765.8|35615.8|35766.5|35616.5|35758.4|35608.4|22
1624107390000|2021-06-19 12:56:30|35765.3|35615.3|35767.4|35617.4|35767.9|35617.9|35763.9|35613.9|27
1624107400000|2021-06-19 12:56:40|35767.8|35617.8|35778.6|35628.6|35778.7|35628.7|35767.8|35617.8|26
1624107410000|2021-06-19 12:56:50|35779.9|35629.9|35786.4|35636.4|35786.4|35636.4|35777.2|35627.2|26
1624107420000|2021-06-19 12:57:00|35786.5|35636.5|35811.1|35661.1|35813.2|35663.2|35785.9|35635.9|28
1624107430000|2021-06-19 12:57:10|35812|35662|35802.5|35652.5|35813.6|35663.6|35801.4|35651.4|27
1624107440000|2021-06-19 12:57:20|35801.5|35651.5|35782.8|35632.8|35801.5|35651.5|35782.8|35632.8|26
1624107450000|2021-06-19 12:57:30|35783.2|35633.2|35783.6|35633.6|35785.5|35635.5|35782.2|35632.2|27
1624107460000|2021-06-19 12:57:40|35783.3|35633.3|35783.4|35633.4|35784.2|35634.2|35782.6|35632.6|21
1624107470000|2021-06-19 12:57:50|35783.7|35633.7|35784.1|35634.1|35784.1|35634.1|35782.7|35632.7|22
1624107480000|2021-06-19 12:58:00|35785.2|35635.2|35806.7|35656.7|35806.7|35656.7|35785.2|35635.2|29
1624107490000|2021-06-19 12:58:10|35805.9|35655.9|35809.5|35659.5|35814.1|35664.1|35805.9|35655.9|25
1624107500000|2021-06-19 12:58:20|35809.6|35659.6|35810.7|35660.7|35811|35661|35808.9|35658.9|24
1624107510000|2021-06-19 12:58:30|35810.2|35660.2|35814.6|35664.6|35817.5|35667.5|35810.1|35660.1|26
1624107520000|2021-06-19 12:58:40|35816.7|35666.7|35824.9|35674.9|35826.3|35676.3|35816.7|35666.7|26
1624107530000|2021-06-19 12:58:50|35824.6|35674.6|35822.8|35672.8|35824.6|35674.6|35822.8|35672.8|21
1624107540000|2021-06-19 12:59:00|35822.9|35672.9|35827.7|35677.7|35828.2|35678.2|35822.9|35672.9|24
1624107550000|2021-06-19 12:59:10|35827.3|35677.3|35819|35669|35827.3|35677.3|35814.4|35664.4|27
1624107560000|2021-06-19 12:59:20|35818.4|35668.4|35819.3|35669.3|35819.8|35669.8|35817.6|35667.6|24
1624107570000|2021-06-19 12:59:30|35819.4|35669.4|35823.4|35673.4|35823.9|35673.9|35819|35669|28
1624107580000|2021-06-19 12:59:40|35823.1|35673.1|35822.6|35672.6|35823.1|35673.1|35821.5|35671.5|21
1624107590000|2021-06-19 12:59:50|35822.5|35672.5|35823|35673|35823.3|35673.3|35821.4|35671.4|25
1624107600000|2021-06-19 13:00:00|35822.6|35672.6|35788.2|35638.2|35822.9|35672.9|35787.5|35637.5|27
1624107610000|2021-06-19 13:00:10|35788.4|35638.4|35823.3|35673.3|35823.3|35673.3|35788.4|35638.4|27
1624107620000|2021-06-19 13:00:20|35824.6|35674.6|35826.9|35676.9|35827.9|35677.9|35822.6|35672.6|21
1624107630000|2021-06-19 13:00:30|35823.1|35673.1|35823.6|35673.6|35823.6|35673.6|35819.7|35669.7|25
1624107640000|2021-06-19 13:00:40|35823.4|35673.4|35830.2|35680.2|35830.2|35680.2|35822.2|35672.2|24
1624107650000|2021-06-19 13:00:50|35834.1|35684.1|35845|35695|35848.1|35698.1|35833.9|35683.9|28
1624107660000|2021-06-19 13:01:00|35843.8|35693.8|35837.9|35687.9|35843.8|35693.8|35836.1|35686.1|27
1624107670000|2021-06-19 13:01:10|35836.8|35686.8|35857.6|35707.6|35857.6|35707.6|35836.8|35686.8|24
1624107680000|2021-06-19 13:01:20|35857.7|35707.7|35864.6|35714.6|35867.8|35717.8|35857.7|35707.7|23
1624107690000|2021-06-19 13:01:30|35863.5|35713.5|35866|35716|35866|35716|35861.9|35711.9|22
1624107700000|2021-06-19 13:01:40|35866.5|35716.5|35859.5|35709.5|35869.1|35719.1|35859.1|35709.1|26
1624107710000|2021-06-19 13:01:50|35860.1|35710.1|35860.9|35710.9|35862.2|35712.2|35859.4|35709.4|26
1624107720000|2021-06-19 13:02:00|35860.6|35710.6|35851.7|35701.7|35862.2|35712.2|35851.7|35701.7|23
1624107730000|2021-06-19 13:02:10|35849.6|35699.6|35850.4|35700.4|35851.7|35701.7|35848.1|35698.1|21
1624107740000|2021-06-19 13:02:20|35850.3|35700.3|35845.9|35695.9|35850.4|35700.4|35845.9|35695.9|19
1624107750000|2021-06-19 13:02:30|35845|35695|35850.2|35700.2|35850.2|35700.2|35834.3|35684.3|27
1624107760000|2021-06-19 13:02:40|35848.5|35698.5|35842.3|35692.3|35849|35699|35842.3|35692.3|27
1624107770000|2021-06-19 13:02:50|35839.6|35689.6|35833.1|35683.1|35843.1|35693.1|35832.5|35682.5|23
1624107780000|2021-06-19 13:03:00|35831.8|35681.8|35818.7|35668.7|35831.8|35681.8|35818.7|35668.7|26
1624107790000|2021-06-19 13:03:10|35819.6|35669.6|35791.9|35641.9|35819.6|35669.6|35791.9|35641.9|25
1624107800000|2021-06-19 13:03:20|35791.5|35641.5|35782.8|35632.8|35791.5|35641.5|35766.2|35616.2|28
1624107810000|2021-06-19 13:03:30|35774.7|35624.7|35769.8|35619.8|35775.4|35625.4|35769.5|35619.5|23
1624107820000|2021-06-19 13:03:40|35769.3|35619.3|35766.9|35616.9|35770.8|35620.8|35762.3|35612.3|26
1624107830000|2021-06-19 13:03:50|35767.2|35617.2|35740.8|35590.8|35767.3|35617.3|35740.8|35590.8|25
1624107840000|2021-06-19 13:04:00|35739.5|35589.5|35735.2|35585.2|35739.9|35589.9|35729.4|35579.4|25
1624107850000|2021-06-19 13:04:10|35735.3|35585.3|35757.5|35607.5|35757.5|35607.5|35735.3|35585.3|23
1624107860000|2021-06-19 13:04:20|35761.6|35611.6|35744.2|35594.2|35763.6|35613.6|35743.8|35593.8|21
1624107870000|2021-06-19 13:04:30|35742|35592|35734.9|35584.9|35742.1|35592.1|35734.9|35584.9|18
1624107880000|2021-06-19 13:04:40|35733.9|35583.9|35733.8|35583.8|35736|35586|35733.8|35583.8|23
1624107890000|2021-06-19 13:04:50|35734.6|35584.6|35677.2|35527.2|35734.6|35584.6|35677.2|35527.2|27
1624107900000|2021-06-19 13:05:00|35678.3|35528.3|35697.1|35547.1|35699.3|35549.3|35663.4|35513.4|28
1624107910000|2021-06-19 13:05:10|35700.1|35550.1|35682|35532|35700.1|35550.1|35680.4|35530.4|28
1624107920000|2021-06-19 13:05:20|35681.8|35531.8|35720|35570|35731.9|35581.9|35681.7|35531.7|27
1624107930000|2021-06-19 13:05:30|35715.7|35565.7|35717.3|35567.3|35717.3|35567.3|35711.4|35561.4|22
1624107940000|2021-06-19 13:05:40|35715.8|35565.8|35715.5|35565.5|35717.2|35567.2|35713.5|35563.5|27
1624107950000|2021-06-19 13:05:50|35715.7|35565.7|35725.1|35575.1|35725.2|35575.2|35713.1|35563.1|28
1624107960000|2021-06-19 13:06:00|35726.1|35576.1|35721.9|35571.9|35731|35581|35721.9|35571.9|23
1624107970000|2021-06-19 13:06:10|35722.8|35572.8|35713.1|35563.1|35722.8|35572.8|35712.4|35562.4|26
1624107980000|2021-06-19 13:06:20|35713.6|35563.6|35710.8|35560.8|35713.9|35563.9|35710.6|35560.6|27
1624107990000|2021-06-19 13:06:30|35711.6|35561.6|35708.1|35558.1|35711.8|35561.8|35706.7|35556.7|25
1624108000000|2021-06-19 13:06:40|35708.2|35558.2|35706.2|35556.2|35708.2|35558.2|35705.7|35555.7|16
1624108010000|2021-06-19 13:06:50|35707.6|35557.6|35706.8|35556.8|35708.3|35558.3|35705.7|35555.7|22
1624108020000|2021-06-19 13:07:00|35706.6|35556.6|35725.5|35575.5|35725.5|35575.5|35706.5|35556.5|24
1624108030000|2021-06-19 13:07:10|35727.8|35577.8|35723.5|35573.5|35731.3|35581.3|35722.2|35572.2|21
1624108040000|2021-06-19 13:07:20|35723.3|35573.3|35729.8|35579.8|35729.8|35579.8|35720.9|35570.9|15
1624108050000|2021-06-19 13:07:30|35727.6|35577.6|35733.7|35583.7|35733.7|35583.7|35727|35577|19
1624108060000|2021-06-19 13:07:40|35734.9|35584.9|35740.5|35590.5|35741.9|35591.9|35734.2|35584.2|23
1624108070000|2021-06-19 13:07:50|35740.1|35590.1|35740.2|35590.2|35741.4|35591.4|35739.6|35589.6|17
1624108080000|2021-06-19 13:08:00|35742.4|35592.4|35741.6|35591.6|35742.4|35592.4|35739.1|35589.1|25
1624108090000|2021-06-19 13:08:10|35741.5|35591.5|35739.4|35589.4|35741.6|35591.6|35738.5|35588.5|22
1624108100000|2021-06-19 13:08:20|35739.8|35589.8|35740|35590|35740.1|35590.1|35739.3|35589.3|17
1624108110000|2021-06-19 13:08:30|35740.3|35590.3|35737.9|35587.9|35740.3|35590.3|35737.9|35587.9|8
1624108120000|2021-06-19 13:08:40|35738.6|35588.6|35746.6|35596.6|35750.8|35600.8|35738.6|35588.6|18
1624108130000|2021-06-19 13:08:50|35745.3|35595.3|35738.1|35588.1|35745.3|35595.3|35738.1|35588.1|21
1624108140000|2021-06-19 13:09:00|35738.3|35588.3|35753|35603|35753|35603|35738.2|35588.2|26
1624108150000|2021-06-19 13:09:10|35753.6|35603.6|35746.5|35596.5|35757.7|35607.7|35743.7|35593.7|20
1624108160000|2021-06-19 13:09:20|35746.1|35596.1|35744.4|35594.4|35746.9|35596.9|35743.4|35593.4|20
1624108170000|2021-06-19 13:09:30|35745|35595|35728|35578|35745.5|35595.5|35727|35577|25
1624108180000|2021-06-19 13:09:40|35730.6|35580.6|35744.3|35594.3|35744.7|35594.7|35728.6|35578.6|20
1624108190000|2021-06-19 13:09:50|35744.6|35594.6|35760.6|35610.6|35760.6|35610.6|35744.5|35594.5|20
1624108200000|2021-06-19 13:10:00|35760|35610|35756.9|35606.9|35760|35610|35755.2|35605.2|20
1624108210000|2021-06-19 13:10:10|35757.4|35607.4|35758|35608|35758.1|35608.1|35754.1|35604.1|13
1624108220000|2021-06-19 13:10:20|35757.9|35607.9|35742.5|35592.5|35758.8|35608.8|35742.5|35592.5|20
1624108230000|2021-06-19 13:10:30|35739.9|35589.9|35746.2|35596.2|35747.1|35597.1|35739.5|35589.5|26
1624108240000|2021-06-19 13:10:40|35747.5|35597.5|35747.2|35597.2|35749.1|35599.1|35745.5|35595.5|20
1624108250000|2021-06-19 13:10:50|35747.4|35597.4|35763.3|35613.3|35763.5|35613.5|35746.2|35596.2|25
1624108260000|2021-06-19 13:11:00|35763|35613|35793.4|35643.4|35793.4|35643.4|35763|35613|23
1624108270000|2021-06-19 13:11:10|35794.8|35644.8|35783.1|35633.1|35796.3|35646.3|35782.2|35632.2|26
1624108280000|2021-06-19 13:11:20|35783.2|35633.2|35788.2|35638.2|35793.6|35643.6|35783.2|35633.2|25
1624108290000|2021-06-19 13:11:30|35788.4|35638.4|35781|35631|35795|35645|35781|35631|28
1624108300000|2021-06-19 13:11:40|35781.4|35631.4|35794|35644|35798.2|35648.2|35780.7|35630.7|24
1624108310000|2021-06-19 13:11:50|35794.9|35644.9|35832.8|35682.8|35837.3|35687.3|35793.9|35643.9|25
1624108320000|2021-06-19 13:12:00|35831.4|35681.4|35812.3|35662.3|35838.4|35688.4|35811.5|35661.5|23
1624108330000|2021-06-19 13:12:10|35811.1|35661.1|35812.3|35662.3|35812.9|35662.9|35809.8|35659.8|19
1624108340000|2021-06-19 13:12:20|35812.2|35662.2|35795.4|35645.4|35817.5|35667.5|35791|35641|24
1624108350000|2021-06-19 13:12:30|35796.3|35646.3|35792.4|35642.4|35796.3|35646.3|35790.6|35640.6|23
1624108360000|2021-06-19 13:12:40|35796|35646|35825.5|35675.5|35830.5|35680.5|35796|35646|29
1624108370000|2021-06-19 13:12:50|35826.3|35676.3|35824.6|35674.6|35829.1|35679.1|35824.6|35674.6|25
1624108380000|2021-06-19 13:13:00|35825.2|35675.2|35840.3|35690.3|35840.4|35690.4|35825.2|35675.2|24
1624108390000|2021-06-19 13:13:10|35840.7|35690.7|35836.1|35686.1|35842.7|35692.7|35835.6|35685.6|20
1624108400000|2021-06-19 13:13:20|35836.4|35686.4|35833.2|35683.2|35837.7|35687.7|35832.1|35682.1|19
1624108410000|2021-06-19 13:13:30|35833|35683|35833.8|35683.8|35833.8|35683.8|35832.6|35682.6|25
1624108420000|2021-06-19 13:13:40|35833.9|35683.9|35834.3|35684.3|35835.6|35685.6|35833.3|35683.3|20
1624108430000|2021-06-19 13:13:50|35834.5|35684.5|35834.8|35684.8|35835|35685|35834|35684|10
1624108440000|2021-06-19 13:14:00|35835|35685|35834|35684|35835.4|35685.4|35833.8|35683.8|7
1624108450000|2021-06-19 13:14:10|35833.9|35683.9|35834.8|35684.8|35834.8|35684.8|35833.3|35683.3|14
1624108460000|2021-06-19 13:14:20|35834.3|35684.3|35831.1|35681.1|35834.3|35684.3|35830|35680|22
1624108470000|2021-06-19 13:14:30|35830.8|35680.8|35829.7|35679.7|35831.1|35681.1|35828.9|35678.9|19
1624108480000|2021-06-19 13:14:40|35829.5|35679.5|35828.1|35678.1|35829.9|35679.9|35827.6|35677.6|21
1624108490000|2021-06-19 13:14:50|35827.6|35677.6|35816.2|35666.2|35828|35678|35814.5|35664.5|26
1624108500000|2021-06-19 13:15:00|35816.1|35666.1|35820.3|35670.3|35820.9|35670.9|35815.8|35665.8|27
1624108510000|2021-06-19 13:15:10|35820.6|35670.6|35819.6|35669.6|35822.4|35672.4|35819.5|35669.5|24
1624108520000|2021-06-19 13:15:20|35819.5|35669.5|35831.5|35681.5|35831.8|35681.8|35814.8|35664.8|28
1624108530000|2021-06-19 13:15:30|35831.8|35681.8|35836.3|35686.3|35838.5|35688.5|35831.8|35681.8|22
1624108540000|2021-06-19 13:15:40|35837.4|35687.4|35838.6|35688.6|35838.6|35688.6|35836.9|35686.9|25
1624108550000|2021-06-19 13:15:50|35839.4|35689.4|35854.1|35704.1|35857|35707|35839.4|35689.4|25
1624108560000|2021-06-19 13:16:00|35853.3|35703.3|35850.9|35700.9|35853.5|35703.5|35850.3|35700.3|21
1624108570000|2021-06-19 13:16:10|35851|35701|35851.3|35701.3|35852.6|35702.6|35850.8|35700.8|16
1624108580000|2021-06-19 13:16:20|35851.4|35701.4|35856.8|35706.8|35856.8|35706.8|35851.1|35701.1|19
1624108590000|2021-06-19 13:16:30|35856.9|35706.9|35863.8|35713.8|35866.5|35716.5|35856.9|35706.9|25
1624108600000|2021-06-19 13:16:40|35863.3|35713.3|35866.1|35716.1|35866.1|35716.1|35862.3|35712.3|24
1624108610000|2021-06-19 13:16:50|35866.2|35716.2|35875.6|35725.6|35876.6|35726.6|35864.6|35714.6|25
1624108620000|2021-06-19 13:17:00|35874.6|35724.6|35885.3|35735.3|35885.3|35735.3|35874.6|35724.6|22
1624108630000|2021-06-19 13:17:10|35883.2|35733.2|35888.3|35738.3|35889.8|35739.8|35883.2|35733.2|26
1624108640000|2021-06-19 13:17:20|35888.9|35738.9|35865|35715|35893.2|35743.2|35864.9|35714.9|28
1624108650000|2021-06-19 13:17:30|35863.9|35713.9|35869.7|35719.7|35870.7|35720.7|35863.9|35713.9|21
1624108660000|2021-06-19 13:17:40|35869.8|35719.8|35875.9|35725.9|35878.5|35728.5|35869.8|35719.8|25
1624108670000|2021-06-19 13:17:50|35876.8|35726.8|35878.6|35728.6|35878.6|35728.6|35876.8|35726.8|17
1624108680000|2021-06-19 13:18:00|35879.8|35729.8|35877.5|35727.5|35880.7|35730.7|35877.3|35727.3|22
1624108690000|2021-06-19 13:18:10|35878|35728|35893.4|35743.4|35893.8|35743.8|35878|35728|19
1624108700000|2021-06-19 13:18:20|35893|35743|35923.7|35773.7|35927.1|35777.1|35893|35743|28
1624108710000|2021-06-19 13:18:30|35921.8|35771.8|35918.4|35768.4|35934.8|35784.8|35917.6|35767.6|26
1624108720000|2021-06-19 13:18:40|35918.5|35768.5|35906.6|35756.6|35919.2|35769.2|35903.7|35753.7|24
1624108730000|2021-06-19 13:18:50|35908.5|35758.5|35920.2|35770.2|35922.5|35772.5|35907.9|35757.9|26
1624108740000|2021-06-19 13:19:00|35920.8|35770.8|35923|35773|35923|35773|35920.4|35770.4|20
1624108750000|2021-06-19 13:19:10|35923.6|35773.6|35920.2|35770.2|35923.8|35773.8|35920.2|35770.2|24
1624108760000|2021-06-19 13:19:20|35919.7|35769.7|35905.1|35755.1|35921.3|35771.3|35902.7|35752.7|28
1624108770000|2021-06-19 13:19:30|35905|35755|35906.1|35756.1|35906.9|35756.9|35903.3|35753.3|26
1624108780000|2021-06-19 13:19:40|35906.6|35756.6|35899.7|35749.7|35907.1|35757.1|35899.7|35749.7|22
1624108790000|2021-06-19 13:19:50|35896.2|35746.2|35883.5|35733.5|35896.2|35746.2|35883.1|35733.1|26
1624108800000|2021-06-19 13:20:00|35883.6|35733.6|35896.1|35746.1|35896.1|35746.1|35883.6|35733.6|24
1624108810000|2021-06-19 13:20:10|35895.2|35745.2|35893.7|35743.7|35895.6|35745.6|35891.9|35741.9|22
1624108820000|2021-06-19 13:20:20|35893.5|35743.5|35882.6|35732.6|35893.5|35743.5|35882.2|35732.2|26
1624108830000|2021-06-19 13:20:30|35882.8|35732.8|35847.2|35697.2|35882.8|35732.8|35845.9|35695.9|24
1624108840000|2021-06-19 13:20:40|35846.8|35696.8|35828.1|35678.1|35846.8|35696.8|35824.9|35674.9|27
1624108850000|2021-06-19 13:20:50|35828.7|35678.7|35833.1|35683.1|35835.4|35685.4|35823.3|35673.3|27
1624108860000|2021-06-19 13:21:00|35833.2|35683.2|35825.9|35675.9|35833.3|35683.3|35824.7|35674.7|15
1624108870000|2021-06-19 13:21:10|35826|35676|35847.6|35697.6|35851.2|35701.2|35825.9|35675.9|21
1624108880000|2021-06-19 13:21:20|35847.8|35697.8|35858.1|35708.1|35858.5|35708.5|35846.9|35696.9|24
1624108890000|2021-06-19 13:21:30|35858.2|35708.2|35870.5|35720.5|35871.5|35721.5|35857.8|35707.8|22
1624108900000|2021-06-19 13:21:40|35871.8|35721.8|35853.9|35703.9|35873.6|35723.6|35853.9|35703.9|28
1624108910000|2021-06-19 13:21:50|35855.7|35705.7|35845.7|35695.7|35856.7|35706.7|35844|35694|24
1624108920000|2021-06-19 13:22:00|35846.2|35696.2|35846.6|35696.6|35847.7|35697.7|35842.8|35692.8|24
1624108930000|2021-06-19 13:22:10|35847.9|35697.9|35848.6|35698.6|35848.6|35698.6|35841.2|35691.2|24
1624108940000|2021-06-19 13:22:20|35849.8|35699.8|35858.6|35708.6|35858.6|35708.6|35849.8|35699.8|24
1624108950000|2021-06-19 13:22:30|35858.4|35708.4|35870.1|35720.1|35870.1|35720.1|35857.3|35707.3|25
1624108960000|2021-06-19 13:22:40|35867.5|35717.5|35860.6|35710.6|35867.5|35717.5|35857.1|35707.1|23
1624108970000|2021-06-19 13:22:50|35860.2|35710.2|35857.9|35707.9|35861.6|35711.6|35855.9|35705.9|17
1624108980000|2021-06-19 13:23:00|35857.6|35707.6|35873.4|35723.4|35873.4|35723.4|35857.1|35707.1|26
1624108990000|2021-06-19 13:23:10|35874.4|35724.4|35872.5|35722.5|35875.2|35725.2|35872.1|35722.1|22
1624109000000|2021-06-19 13:23:20|35871.9|35721.9|35875.1|35725.1|35875.3|35725.3|35870.5|35720.5|24
1624109010000|2021-06-19 13:23:30|35874.9|35724.9|35876.5|35726.5|35879.2|35729.2|35874.8|35724.8|20
1624109020000|2021-06-19 13:23:40|35876|35726|35884.3|35734.3|35884.3|35734.3|35876|35726|22
1624109030000|2021-06-19 13:23:50|35885.1|35735.1|35882.7|35732.7|35885.2|35735.2|35881.2|35731.2|17
1624109040000|2021-06-19 13:24:00|35882.6|35732.6|35872.9|35722.9|35882.6|35732.6|35864.1|35714.1|28
1624109050000|2021-06-19 13:24:10|35872.8|35722.8|35870.7|35720.7|35873.1|35723.1|35869.3|35719.3|26
1624109060000|2021-06-19 13:24:20|35870.9|35720.9|35869.8|35719.8|35872.3|35722.3|35869.8|35719.8|24
1624109070000|2021-06-19 13:24:30|35868.7|35718.7|35854.8|35704.8|35868.8|35718.8|35853.9|35703.9|22
1624109080000|2021-06-19 13:24:40|35855.6|35705.6|35857.3|35707.3|35857.3|35707.3|35853.7|35703.7|23
1624109090000|2021-06-19 13:24:50|35859.8|35709.8|35857.4|35707.4|35859.8|35709.8|35856|35706|23
1624109100000|2021-06-19 13:25:00|35857.3|35707.3|35860.2|35710.2|35861.5|35711.5|35855.5|35705.5|21
1624109110000|2021-06-19 13:25:10|35859.7|35709.7|35883.8|35733.8|35883.8|35733.8|35859.7|35709.7|21
1624109120000|2021-06-19 13:25:20|35885|35735|35882.3|35732.3|35885|35735|35880.1|35730.1|14
1624109130000|2021-06-19 13:25:30|35881.9|35731.9|35879|35729|35883.4|35733.4|35879|35729|22
1624109140000|2021-06-19 13:25:40|35878.7|35728.7|35878.9|35728.9|35879.3|35729.3|35872.3|35722.3|24
1624109150000|2021-06-19 13:25:50|35878.6|35728.6|35878.9|35728.9|35878.9|35728.9|35877.7|35727.7|23
1624109160000|2021-06-19 13:26:00|35878.3|35728.3|35878.1|35728.1|35878.9|35728.9|35877.8|35727.8|13
1624109170000|2021-06-19 13:26:10|35878|35728|35880.4|35730.4|35880.4|35730.4|35877.3|35727.3|19
1624109180000|2021-06-19 13:26:20|35880.8|35730.8|35883.1|35733.1|35883.1|35733.1|35880.6|35730.6|27
1624109190000|2021-06-19 13:26:30|35883.3|35733.3|35884.4|35734.4|35884.4|35734.4|35882.5|35732.5|21
1624109200000|2021-06-19 13:26:40|35885.4|35735.4|35903.2|35753.2|35907.4|35757.4|35885.4|35735.4|25
1624109210000|2021-06-19 13:26:50|35903.8|35753.8|35895.1|35745.1|35912.6|35762.6|35894.6|35744.6|25
1624109220000|2021-06-19 13:27:00|35895|35745|35910|35760|35910|35760|35895|35745|27
1624109230000|2021-06-19 13:27:10|35911|35761|35909.6|35759.6|35912.7|35762.7|35909.3|35759.3|23
1624109240000|2021-06-19 13:27:20|35909.7|35759.7|35895.5|35745.5|35909.7|35759.7|35895.4|35745.4|20
1624109250000|2021-06-19 13:27:30|35894.9|35744.9|35899.8|35749.8|35901.1|35751.1|35894.9|35744.9|25
1624109260000|2021-06-19 13:27:40|35901.2|35751.2|35901.7|35751.7|35902.6|35752.6|35899.8|35749.8|26
1624109270000|2021-06-19 13:27:50|35901.4|35751.4|35898.5|35748.5|35901.4|35751.4|35897.5|35747.5|24
1624109280000|2021-06-19 13:28:00|35897.7|35747.7|35905.8|35755.8|35905.9|35755.9|35897.1|35747.1|18
1624109290000|2021-06-19 13:28:10|35905.9|35755.9|35903|35753|35906.3|35756.3|35901.3|35751.3|22
1624109300000|2021-06-19 13:28:20|35901.7|35751.7|35908.5|35758.5|35908.6|35758.6|35901.5|35751.5|22
1624109310000|2021-06-19 13:28:30|35909.3|35759.3|35905.9|35755.9|35910.9|35760.9|35905.5|35755.5|21
1624109320000|2021-06-19 13:28:40|35907.1|35757.1|35908|35758|35910.9|35760.9|35907.1|35757.1|18
1624109330000|2021-06-19 13:28:50|35908.1|35758.1|35911.9|35761.9|35913.1|35763.1|35908.1|35758.1|15
1624109340000|2021-06-19 13:29:00|35912.2|35762.2|35920|35770|35921.4|35771.4|35912.2|35762.2|21
1624109350000|2021-06-19 13:29:10|35920.1|35770.1|35916.8|35766.8|35922.5|35772.5|35916.3|35766.3|17
1624109360000|2021-06-19 13:29:20|35930.6|35780.6|35933.1|35783.1|35933.7|35783.7|35930.6|35780.6|21
1624109370000|2021-06-19 13:29:30|35933.7|35783.7|35933.5|35783.5|35933.8|35783.8|35932.5|35782.5|16
1624109380000|2021-06-19 13:29:40|35933.4|35783.4|35933|35783|35934.3|35784.3|35932.4|35782.4|17
1624109390000|2021-06-19 13:29:50|35932.9|35782.9|35940|35790|35940.2|35790.2|35932.9|35782.9|21
1624109400000|2021-06-19 13:30:00|35940.2|35790.2|35944.8|35794.8|35944.8|35794.8|35939.8|35789.8|25
1624109410000|2021-06-19 13:30:10|35944.3|35794.3|35953.7|35803.7|35953.7|35803.7|35944.3|35794.3|21
1624109420000|2021-06-19 13:30:20|35953.1|35803.1|35959.3|35809.3|35961.5|35811.5|35953|35803|22
1624109430000|2021-06-19 13:30:30|35959.4|35809.4|35971.7|35821.7|35972.7|35822.7|35959.4|35809.4|24
1624109440000|2021-06-19 13:30:40|35971.6|35821.6|35973.3|35823.3|35973.3|35823.3|35969.7|35819.7|23
1624109450000|2021-06-19 13:30:50|35973.1|35823.1|35972.9|35822.9|35974.3|35824.3|35972.7|35822.7|17
1624109460000|2021-06-19 13:31:00|35973.1|35823.1|35979.1|35829.1|35979.1|35829.1|35972.6|35822.6|24
1624109470000|2021-06-19 13:31:10|35979.3|35829.3|35981.2|35831.2|35988.6|35838.6|35978.8|35828.8|24
1624109480000|2021-06-19 13:31:20|35980.5|35830.5|35949.7|35799.7|35980.5|35830.5|35949.7|35799.7|24
1624109490000|2021-06-19 13:31:30|35948.3|35798.3|35947.1|35797.1|35949.1|35799.1|35947.1|35797.1|19
1624109500000|2021-06-19 13:31:40|35947.2|35797.2|35948.1|35798.1|35948.9|35798.9|35947.2|35797.2|20
1624109510000|2021-06-19 13:31:50|35947.3|35797.3|35945.5|35795.5|35948.3|35798.3|35945.5|35795.5|19
1624109520000|2021-06-19 13:32:00|35945.9|35795.9|35946.1|35796.1|35946.8|35796.8|35945.9|35795.9|16
1624109530000|2021-06-19 13:32:10|35946.2|35796.2|35939.4|35789.4|35946.5|35796.5|35938.8|35788.8|17
1624109540000|2021-06-19 13:32:20|35939.5|35789.5|35923.4|35773.4|35939.5|35789.5|35923.4|35773.4|23
1624109550000|2021-06-19 13:32:30|35923.5|35773.5|35922.8|35772.8|35923.6|35773.6|35922.3|35772.3|28
1624109560000|2021-06-19 13:32:40|35921.7|35771.7|35926.2|35776.2|35928.4|35778.4|35921|35771|21
1624109570000|2021-06-19 13:32:50|35918.7|35768.7|35917.6|35767.6|35919.5|35769.5|35917.6|35767.6|13
1624109580000|2021-06-19 13:33:00|35917.8|35767.8|35907.8|35757.8|35917.8|35767.8|35907.2|35757.2|22
1624109590000|2021-06-19 13:33:10|35907.3|35757.3|35900.9|35750.9|35907.8|35757.8|35900.4|35750.4|16
1624109600000|2021-06-19 13:33:20|35900.8|35750.8|35903.3|35753.3|35903.8|35753.8|35897.5|35747.5|23
1624109610000|2021-06-19 13:33:30|35903.4|35753.4|35892.7|35742.7|35903.4|35753.4|35892.7|35742.7|26
1624109620000|2021-06-19 13:33:40|35893.7|35743.7|35891.5|35741.5|35893.7|35743.7|35891.4|35741.4|22
1624109630000|2021-06-19 13:33:50|35892.2|35742.2|35885.8|35735.8|35892.7|35742.7|35885.2|35735.2|25
1624109640000|2021-06-19 13:34:00|35886|35736|35894.7|35744.7|35894.9|35744.9|35886|35736|24
1624109650000|2021-06-19 13:34:10|35897.2|35747.2|35911.9|35761.9|35911.9|35761.9|35897.2|35747.2|26
1624109660000|2021-06-19 13:34:20|35912.9|35762.9|35910.4|35760.4|35915.3|35765.3|35910.4|35760.4|19
1624109670000|2021-06-19 13:34:30|35910.3|35760.3|35910.7|35760.7|35910.7|35760.7|35905.9|35755.9|22
1624109680000|2021-06-19 13:34:40|35910.4|35760.4|35910.5|35760.5|35910.8|35760.8|35908.9|35758.9|17
1624109690000|2021-06-19 13:34:50|35910.1|35760.1|35908.9|35758.9|35910.3|35760.3|35905.6|35755.6|25
1624109700000|2021-06-19 13:35:00|35910.8|35760.8|35925|35775|35926.3|35776.3|35910.8|35760.8|28
1624109710000|2021-06-19 13:35:10|35924.1|35774.1|35943.5|35793.5|35943.5|35793.5|35916.4|35766.4|23
1624109720000|2021-06-19 13:35:20|35944|35794|35935.8|35785.8|35944.5|35794.5|35935.8|35785.8|21
1624109730000|2021-06-19 13:35:30|35936.1|35786.1|35931.2|35781.2|35937.1|35787.1|35931.2|35781.2|20
1624109740000|2021-06-19 13:35:40|35932.7|35782.7|35932.7|35782.7|35936.8|35786.8|35932.6|35782.6|23
1624109750000|2021-06-19 13:35:50|35932.6|35782.6|35942.6|35792.6|35942.6|35792.6|35931.2|35781.2|25
1624109760000|2021-06-19 13:36:00|35942.5|35792.5|35942.7|35792.7|35943.3|35793.3|35939.8|35789.8|24
1624109770000|2021-06-19 13:36:10|35943|35793|35941|35791|35943|35793|35939.5|35789.5|22
1624109780000|2021-06-19 13:36:20|35940.7|35790.7|35939.7|35789.7|35941.2|35791.2|35939.3|35789.3|24
1624109790000|2021-06-19 13:36:30|35940|35790|35939.6|35789.6|35941.3|35791.3|35939.4|35789.4|24
1624109800000|2021-06-19 13:36:40|35939.2|35789.2|35924.7|35774.7|35939.7|35789.7|35924.7|35774.7|21
1624109810000|2021-06-19 13:36:50|35924.8|35774.8|35924.1|35774.1|35925.1|35775.1|35924.1|35774.1|13
1624109820000|2021-06-19 13:37:00|35924|35774|35922.5|35772.5|35924|35774|35922.2|35772.2|19
1624109830000|2021-06-19 13:37:10|35922.3|35772.3|35920.7|35770.7|35922.5|35772.5|35920.7|35770.7|12
1624109840000|2021-06-19 13:37:20|35921.1|35771.1|35910.6|35760.6|35921.1|35771.1|35910.6|35760.6|21
1624109850000|2021-06-19 13:37:30|35910.4|35760.4|35911.2|35761.2|35911.9|35761.9|35910.2|35760.2|25
1624109860000|2021-06-19 13:37:40|35911.5|35761.5|35910.1|35760.1|35912.4|35762.4|35910|35760|25
1624109870000|2021-06-19 13:37:50|35910|35760|35908.8|35758.8|35910|35760|35908.2|35758.2|24
1624109880000|2021-06-19 13:38:00|35908.4|35758.4|35919.3|35769.3|35920.4|35770.4|35908.4|35758.4|20
1624109890000|2021-06-19 13:38:10|35919.2|35769.2|35918.9|35768.9|35920.6|35770.6|35918.7|35768.7|20
1624109900000|2021-06-19 13:38:20|35918.6|35768.6|35921.6|35771.6|35921.7|35771.7|35918.6|35768.6|22
1624109910000|2021-06-19 13:38:30|35921.1|35771.1|35921|35771|35921.2|35771.2|35917.4|35767.4|23
1624109920000|2021-06-19 13:38:40|35921.1|35771.1|35909.5|35759.5|35921.4|35771.4|35908.8|35758.8|19
1624109930000|2021-06-19 13:38:50|35909.4|35759.4|35908.4|35758.4|35910.2|35760.2|35905.7|35755.7|23
1624109940000|2021-06-19 13:39:00|35907.7|35757.7|35918.1|35768.1|35918.1|35768.1|35907.3|35757.3|16
1624109950000|2021-06-19 13:39:10|35918.4|35768.4|35928.4|35778.4|35929.9|35779.9|35918.4|35768.4|23
1624109960000|2021-06-19 13:39:20|35928.1|35778.1|35928.5|35778.5|35933|35783|35928.1|35778.1|25
1624109970000|2021-06-19 13:39:30|35928.6|35778.6|35918.6|35768.6|35928.9|35778.9|35918.4|35768.4|15
1624109980000|2021-06-19 13:39:40|35918.3|35768.3|35916.9|35766.9|35918.3|35768.3|35916.6|35766.6|21
1624109990000|2021-06-19 13:39:50|35916.8|35766.8|35915.2|35765.2|35917.1|35767.1|35915.2|35765.2|21
1624110000000|2021-06-19 13:40:00|35915.4|35765.4|35922.7|35772.7|35922.9|35772.9|35914.9|35764.9|18
1624110010000|2021-06-19 13:40:10|35922.5|35772.5|35927.4|35777.4|35928.1|35778.1|35922.5|35772.5|21
1624110020000|2021-06-19 13:40:20|35927.7|35777.7|35928.2|35778.2|35928.7|35778.7|35925.9|35775.9|23
1624110030000|2021-06-19 13:40:30|35928.1|35778.1|35914.3|35764.3|35928.7|35778.7|35913.4|35763.4|21
1624110040000|2021-06-19 13:40:40|35913.8|35763.8|35905|35755|35914.2|35764.2|35902.5|35752.5|23
1624110050000|2021-06-19 13:40:50|35903.4|35753.4|35902.3|35752.3|35904.4|35754.4|35902|35752|23
1624110060000|2021-06-19 13:41:00|35901.6|35751.6|35901.4|35751.4|35902.1|35752.1|35901.3|35751.3|11
1624110070000|2021-06-19 13:41:10|35900.9|35750.9|35902.5|35752.5|35903|35753|35898.4|35748.4|13
1624110080000|2021-06-19 13:41:20|35901.8|35751.8|35899.3|35749.3|35902.1|35752.1|35897.9|35747.9|27
1624110090000|2021-06-19 13:41:30|35900.5|35750.5|35889.8|35739.8|35900.8|35750.8|35885|35735|25
1624110100000|2021-06-19 13:41:40|35889.2|35739.2|35886.8|35736.8|35889.6|35739.6|35886.5|35736.5|27
1624110110000|2021-06-19 13:41:50|35886.5|35736.5|35881.8|35731.8|35887.1|35737.1|35879.9|35729.9|23
1624110120000|2021-06-19 13:42:00|35881.6|35731.6|35882.6|35732.6|35882.6|35732.6|35880|35730|23
1624110130000|2021-06-19 13:42:10|35882.7|35732.7|35895|35745|35895|35745|35879.9|35729.9|23
1624110140000|2021-06-19 13:42:20|35895.6|35745.6|35902.4|35752.4|35902.5|35752.5|35895.3|35745.3|22
1624110150000|2021-06-19 13:42:30|35902.3|35752.3|35898.6|35748.6|35902.5|35752.5|35897.3|35747.3|23
1624110160000|2021-06-19 13:42:40|35898.2|35748.2|35898.4|35748.4|35900|35750|35898|35748|24
1624110170000|2021-06-19 13:42:50|35898.2|35748.2|35899.8|35749.8|35900.5|35750.5|35898|35748|19
1624110180000|2021-06-19 13:43:00|35899.9|35749.9|35886.3|35736.3|35899.9|35749.9|35885.8|35735.8|25
1624110190000|2021-06-19 13:43:10|35886.6|35736.6|35886.8|35736.8|35888.7|35738.7|35885.7|35735.7|24
1624110200000|2021-06-19 13:43:20|35886.5|35736.5|35866.6|35716.6|35887.9|35737.9|35866.6|35716.6|24
1624110210000|2021-06-19 13:43:30|35867.7|35717.7|35874.2|35724.2|35875.3|35725.3|35867.7|35717.7|21
1624110220000|2021-06-19 13:43:40|35874.9|35724.9|35871.5|35721.5|35875.2|35725.2|35871.5|35721.5|23
1624110230000|2021-06-19 13:43:50|35871.6|35721.6|35872.4|35722.4|35873.2|35723.2|35871.6|35721.6|19
1624110240000|2021-06-19 13:44:00|35872.5|35722.5|35870.5|35720.5|35872.9|35722.9|35870.1|35720.1|13
1624110250000|2021-06-19 13:44:10|35870.9|35720.9|35885.7|35735.7|35885.9|35735.9|35870.9|35720.9|22
1624110260000|2021-06-19 13:44:20|35885.5|35735.5|35888.8|35738.8|35888.8|35738.8|35882.3|35732.3|23
1624110270000|2021-06-19 13:44:30|35888|35738|35878.5|35728.5|35888.6|35738.6|35878.5|35728.5|24
1624110280000|2021-06-19 13:44:40|35878.2|35728.2|35882.7|35732.7|35882.7|35732.7|35877.6|35727.6|24
1624110290000|2021-06-19 13:44:50|35880.9|35730.9|35875.3|35725.3|35881.5|35731.5|35875.3|35725.3|23
1624110300000|2021-06-19 13:45:00|35875.2|35725.2|35867.9|35717.9|35875.2|35725.2|35867.9|35717.9|20
1624110310000|2021-06-19 13:45:10|35868.1|35718.1|35876.3|35726.3|35876.3|35726.3|35866.6|35716.6|24
1624110320000|2021-06-19 13:45:20|35876.9|35726.9|35880.9|35730.9|35883.7|35733.7|35876.9|35726.9|24
1624110330000|2021-06-19 13:45:30|35881.8|35731.8|35883.2|35733.2|35883.2|35733.2|35880.1|35730.1|21
1624110340000|2021-06-19 13:45:40|35882.7|35732.7|35891.6|35741.6|35891.6|35741.6|35882.5|35732.5|23
1624110350000|2021-06-19 13:45:50|35894.1|35744.1|35889.2|35739.2|35895.1|35745.1|35887.7|35737.7|24
1624110360000|2021-06-19 13:46:00|35888.4|35738.4|35881.2|35731.2|35888.4|35738.4|35880.1|35730.1|20
1624110370000|2021-06-19 13:46:10|35880.3|35730.3|35885|35735|35888.1|35738.1|35880.3|35730.3|24
1624110380000|2021-06-19 13:46:20|35882.7|35732.7|35888.5|35738.5|35889.3|35739.3|35882.7|35732.7|20
1624110390000|2021-06-19 13:46:30|35888.2|35738.2|35888.5|35738.5|35889.2|35739.2|35888.1|35738.1|13
1624110400000|2021-06-19 13:46:40|35888.4|35738.4|35885.7|35735.7|35888.8|35738.8|35883.9|35733.9|23
1624110410000|2021-06-19 13:46:50|35885.8|35735.8|35890.5|35740.5|35893.7|35743.7|35885.7|35735.7|26
1624110420000|2021-06-19 13:47:00|35890.4|35740.4|35896.2|35746.2|35896.8|35746.8|35889.6|35739.6|22
1624110430000|2021-06-19 13:47:10|35896|35746|35896.5|35746.5|35896.5|35746.5|35895.5|35745.5|10
1624110440000|2021-06-19 13:47:20|35896.4|35746.4|35898.9|35748.9|35901.8|35751.8|35896.4|35746.4|21
1624110450000|2021-06-19 13:47:30|35899.8|35749.8|35908.7|35758.7|35908.7|35758.7|35898.6|35748.6|25
1624110460000|2021-06-19 13:47:40|35907.9|35757.9|35909.7|35759.7|35909.7|35759.7|35907.9|35757.9|19
1624110470000|2021-06-19 13:47:50|35909.8|35759.8|35916.5|35766.5|35917.2|35767.2|35909.5|35759.5|25
1624110480000|2021-06-19 13:48:00|35916.8|35766.8|35913.7|35763.7|35917.6|35767.6|35912.7|35762.7|24
1624110490000|2021-06-19 13:48:10|35913.6|35763.6|35912.6|35762.6|35913.9|35763.9|35912.6|35762.6|18
1624110500000|2021-06-19 13:48:20|35912.7|35762.7|35920.7|35770.7|35920.8|35770.8|35911.9|35761.9|23
1624110510000|2021-06-19 13:48:30|35920.4|35770.4|35918.5|35768.5|35923.9|35773.9|35918.3|35768.3|18
1624110520000|2021-06-19 13:48:40|35917.9|35767.9|35925.4|35775.4|35927.6|35777.6|35917|35767|21
1624110530000|2021-06-19 13:48:50|35925.7|35775.7|35930.5|35780.5|35930.5|35780.5|35924.8|35774.8|26
1624110540000|2021-06-19 13:49:00|35928.7|35778.7|35920.3|35770.3|35928.7|35778.7|35920.3|35770.3|23
1624110550000|2021-06-19 13:49:10|35921.5|35771.5|35912.3|35762.3|35921.5|35771.5|35912.2|35762.2|19
1624110560000|2021-06-19 13:49:20|35913.3|35763.3|35913.9|35763.9|35915.6|35765.6|35912.8|35762.8|15
1624110570000|2021-06-19 13:49:30|35914.5|35764.5|35901.1|35751.1|35915.3|35765.3|35901|35751|25
1624110580000|2021-06-19 13:49:40|35899.5|35749.5|35897.7|35747.7|35900.2|35750.2|35897.1|35747.1|18
1624110590000|2021-06-19 13:49:50|35897.4|35747.4|35898.5|35748.5|35899|35749|35896.5|35746.5|23
1624110600000|2021-06-19 13:50:00|35898.7|35748.7|35898.9|35748.9|35902.6|35752.6|35898|35748|25
1624110610000|2021-06-19 13:50:10|35899|35749|35901.1|35751.1|35901.8|35751.8|35898.9|35748.9|22
1624110620000|2021-06-19 13:50:20|35901.5|35751.5|35910.7|35760.7|35911.9|35761.9|35901.1|35751.1|19
1624110630000|2021-06-19 13:50:30|35911.4|35761.4|35903.4|35753.4|35911.6|35761.6|35903.4|35753.4|17
1624110640000|2021-06-19 13:50:40|35902|35752|35899.5|35749.5|35902|35752|35897.4|35747.4|23
1624110650000|2021-06-19 13:50:50|35899.3|35749.3|35896|35746|35900.5|35750.5|35896|35746|25
1624110660000|2021-06-19 13:51:00|35896.3|35746.3|35896.1|35746.1|35896.6|35746.6|35894.5|35744.5|17
1624110670000|2021-06-19 13:51:10|35896.4|35746.4|35900|35750|35900|35750|35896.1|35746.1|22
1624110680000|2021-06-19 13:51:20|35899.9|35749.9|35901.8|35751.8|35901.8|35751.8|35899.7|35749.7|13
1624110690000|2021-06-19 13:51:30|35901.1|35751.1|35887.5|35737.5|35902.1|35752.1|35887.5|35737.5|21
1624110700000|2021-06-19 13:51:40|35886.3|35736.3|35890.3|35740.3|35892|35742|35886.3|35736.3|19
1624110710000|2021-06-19 13:51:50|35891|35741|35890.4|35740.4|35891.9|35741.9|35889.8|35739.8|23
1624110720000|2021-06-19 13:52:00|35891.2|35741.2|35891|35741|35892.6|35742.6|35890.3|35740.3|27
1624110730000|2021-06-19 13:52:10|35891.1|35741.1|35891.2|35741.2|35898.7|35748.7|35889.6|35739.6|25
1624110740000|2021-06-19 13:52:20|35891.3|35741.3|35888.9|35738.9|35891.4|35741.4|35887.6|35737.6|25
1624110750000|2021-06-19 13:52:30|35888.7|35738.7|35889.7|35739.7|35889.9|35739.9|35887.7|35737.7|20
1624110760000|2021-06-19 13:52:40|35889.5|35739.5|35889.8|35739.8|35891.7|35741.7|35889.5|35739.5|12
1624110770000|2021-06-19 13:52:50|35889.1|35739.1|35886.8|35736.8|35890.8|35740.8|35886.4|35736.4|26
1624110780000|2021-06-19 13:53:00|35886.9|35736.9|35892.8|35742.8|35893.1|35743.1|35886.4|35736.4|24
1624110790000|2021-06-19 13:53:10|35897.4|35747.4|35898.1|35748.1|35898.4|35748.4|35896.4|35746.4|19
1624110800000|2021-06-19 13:53:20|35898|35748|35897.1|35747.1|35898.3|35748.3|35896.6|35746.6|20
1624110810000|2021-06-19 13:53:30|35897.3|35747.3|35899.8|35749.8|35899.8|35749.8|35896.6|35746.6|16
1624110820000|2021-06-19 13:53:40|35900.2|35750.2|35889.7|35739.7|35900.2|35750.2|35888.5|35738.5|28
1624110830000|2021-06-19 13:53:50|35889.6|35739.6|35890.5|35740.5|35890.6|35740.6|35889.6|35739.6|13
1624110840000|2021-06-19 13:54:00|35890.1|35740.1|35888.1|35738.1|35890.1|35740.1|35888.1|35738.1|17
1624110850000|2021-06-19 13:54:10|35888.2|35738.2|35884.6|35734.6|35892.9|35742.9|35884.6|35734.6|21
1624110860000|2021-06-19 13:54:20|35884.1|35734.1|35872.9|35722.9|35884.1|35734.1|35872.9|35722.9|22
1624110870000|2021-06-19 13:54:30|35873|35723|35848.9|35698.9|35873.9|35723.9|35845.9|35695.9|25
1624110880000|2021-06-19 13:54:40|35848.6|35698.6|35832.4|35682.4|35848.6|35698.6|35832.4|35682.4|24
1624110890000|2021-06-19 13:54:50|35832.6|35682.6|35839.1|35689.1|35839.4|35689.4|35827|35677|25
1624110900000|2021-06-19 13:55:00|35838.5|35688.5|35842|35692|35844.3|35694.3|35838.3|35688.3|23
1624110910000|2021-06-19 13:55:10|35840.6|35690.6|35838.7|35688.7|35842.4|35692.4|35829.3|35679.3|22
1624110920000|2021-06-19 13:55:20|35838.4|35688.4|35834.3|35684.3|35838.6|35688.6|35829.4|35679.4|23
1624110930000|2021-06-19 13:55:30|35833.6|35683.6|35827.9|35677.9|35833.9|35683.9|35826.1|35676.1|23
1624110940000|2021-06-19 13:55:40|35827.7|35677.7|35819.9|35669.9|35828.6|35678.6|35817.5|35667.5|29
1624110950000|2021-06-19 13:55:50|35819.8|35669.8|35797.4|35647.4|35819.8|35669.8|35797.4|35647.4|26
1624110960000|2021-06-19 13:56:00|35796.8|35646.8|35799.7|35649.7|35802.4|35652.4|35796.8|35646.8|27
1624110970000|2021-06-19 13:56:10|35798.6|35648.6|35792.9|35642.9|35798.6|35648.6|35789.9|35639.9|22
1624110980000|2021-06-19 13:56:20|35793.2|35643.2|35794.5|35644.5|35794.5|35644.5|35789.3|35639.3|23
1624110990000|2021-06-19 13:56:30|35793.6|35643.6|35795|35645|35795.9|35645.9|35793.6|35643.6|19
1624111000000|2021-06-19 13:56:40|35795.2|35645.2|35783.7|35633.7|35795.5|35645.5|35783.3|35633.3|23
1624111010000|2021-06-19 13:56:50|35784.7|35634.7|35783.8|35633.8|35785.4|35635.4|35783.5|35633.5|15
1624111020000|2021-06-19 13:57:00|35783.3|35633.3|35785.5|35635.5|35785.6|35635.6|35781.5|35631.5|22
1624111030000|2021-06-19 13:57:10|35785.1|35635.1|35792.4|35642.4|35792.4|35642.4|35782.5|35632.5|23
1624111040000|2021-06-19 13:57:20|35796.5|35646.5|35811.6|35661.6|35813.3|35663.3|35796.5|35646.5|27
1624111050000|2021-06-19 13:57:30|35811.7|35661.7|35813.5|35663.5|35814.6|35664.6|35808.7|35658.7|25
1624111060000|2021-06-19 13:57:40|35813.6|35663.6|35811.4|35661.4|35813.7|35663.7|35810.6|35660.6|22
1624111070000|2021-06-19 13:57:50|35810.3|35660.3|35813.2|35663.2|35813.2|35663.2|35809.6|35659.6|23
1624111080000|2021-06-19 13:58:00|35813.1|35663.1|35811.2|35661.2|35813.1|35663.1|35811.2|35661.2|15
1624111090000|2021-06-19 13:58:10|35811.6|35661.6|35813.8|35663.8|35813.8|35663.8|35811.2|35661.2|19
1624111100000|2021-06-19 13:58:20|35813.4|35663.4|35819.4|35669.4|35819.4|35669.4|35813|35663|16
1624111110000|2021-06-19 13:58:30|35819.1|35669.1|35840|35690|35840|35690|35818.7|35668.7|23
1624111120000|2021-06-19 13:58:40|35840.1|35690.1|35842.6|35692.6|35842.6|35692.6|35830.1|35680.1|24
1624111130000|2021-06-19 13:58:50|35842.9|35692.9|35845.6|35695.6|35845.6|35695.6|35842.2|35692.2|19
1624111140000|2021-06-19 13:59:00|35845.4|35695.4|35856|35706|35856.6|35706.6|35845.1|35695.1|28
1624111150000|2021-06-19 13:59:10|35855.8|35705.8|35856.3|35706.3|35857.4|35707.4|35854.9|35704.9|24
1624111160000|2021-06-19 13:59:20|35856.6|35706.6|35857.1|35707.1|35857.6|35707.6|35856.1|35706.1|20
1624111170000|2021-06-19 13:59:30|35856.8|35706.8|35857|35707|35857.8|35707.8|35856.5|35706.5|18
1624111180000|2021-06-19 13:59:40|35857.4|35707.4|35856.7|35706.7|35857.4|35707.4|35856.7|35706.7|24
1624111190000|2021-06-19 13:59:50|35856.9|35706.9|35856|35706|35856.9|35706.9|35855.1|35705.1|15
1624111200000|2021-06-19 14:00:00|35856.1|35706.1|35856.3|35706.3|35857.4|35707.4|35855.5|35705.5|20
1624111210000|2021-06-19 14:00:10|35858.1|35708.1|35873.9|35723.9|35873.9|35723.9|35856.2|35706.2|25
1624111220000|2021-06-19 14:00:20|35874.7|35724.7|35887.3|35737.3|35887.3|35737.3|35874.7|35724.7|27
1624111230000|2021-06-19 14:00:30|35886.8|35736.8|35886.8|35736.8|35889.1|35739.1|35883.2|35733.2|26
1624111240000|2021-06-19 14:00:40|35885.9|35735.9|35893.1|35743.1|35893.3|35743.3|35885.8|35735.8|18
1624111250000|2021-06-19 14:00:50|35892.8|35742.8|35901.4|35751.4|35907.2|35757.2|35892.4|35742.4|25
1624111260000|2021-06-19 14:01:00|35900|35750|35903.5|35753.5|35906.2|35756.2|35900|35750|27
1624111270000|2021-06-19 14:01:10|35903.8|35753.8|35900.8|35750.8|35904|35754|35900.4|35750.4|21
1624111280000|2021-06-19 14:01:20|35901|35751|35895.3|35745.3|35906.2|35756.2|35894.6|35744.6|26
1624111290000|2021-06-19 14:01:30|35895|35745|35903.7|35753.7|35903.9|35753.9|35895|35745|23
1624111300000|2021-06-19 14:01:40|35902.7|35752.7|35906.2|35756.2|35906.3|35756.3|35898.9|35748.9|27
1624111310000|2021-06-19 14:01:50|35907.5|35757.5|35924|35774|35929.4|35779.4|35905.3|35755.3|28
1624111320000|2021-06-19 14:02:00|35921.2|35771.2|35934.7|35784.7|35935.4|35785.4|35921.2|35771.2|25
1624111330000|2021-06-19 14:02:10|35935.6|35785.6|35939.3|35789.3|35941.3|35791.3|35934.5|35784.5|24
1624111340000|2021-06-19 14:02:20|35939|35789|35924.6|35774.6|35939|35789|35924.2|35774.2|20
1624111350000|2021-06-19 14:02:30|35924.2|35774.2|35924.7|35774.7|35924.7|35774.7|35921.5|35771.5|18
1624111360000|2021-06-19 14:02:40|35924.8|35774.8|35941.6|35791.6|35941.8|35791.8|35924|35774|21
1624111370000|2021-06-19 14:02:50|35941.8|35791.8|35943.1|35793.1|35943.6|35793.6|35940.2|35790.2|23
1624111380000|2021-06-19 14:03:00|35943.2|35793.2|35951.5|35801.5|35951.9|35801.9|35942.8|35792.8|28
1624111390000|2021-06-19 14:03:10|35951.3|35801.3|35942.5|35792.5|35952.4|35802.4|35942.5|35792.5|27
1624111400000|2021-06-19 14:03:20|35939.3|35789.3|35933.5|35783.5|35939.9|35789.9|35930.9|35780.9|21
1624111410000|2021-06-19 14:03:30|35933.3|35783.3|35934|35784|35935.2|35785.2|35932.1|35782.1|26
1624111420000|2021-06-19 14:03:40|35933.7|35783.7|35929.7|35779.7|35936.9|35786.9|35929.6|35779.6|23
1624111430000|2021-06-19 14:03:50|35929.5|35779.5|35928.3|35778.3|35932.5|35782.5|35928|35778|23
1624111440000|2021-06-19 14:04:00|35928.1|35778.1|35930.8|35780.8|35931.1|35781.1|35928.1|35778.1|20
1624111450000|2021-06-19 14:04:10|35931.1|35781.1|35940.1|35790.1|35942.3|35792.3|35929.9|35779.9|22
1624111460000|2021-06-19 14:04:20|35943.2|35793.2|35946.1|35796.1|35946.8|35796.8|35943.2|35793.2|23
1624111470000|2021-06-19 14:04:30|35945.8|35795.8|35947.5|35797.5|35947.9|35797.9|35945.8|35795.8|23
1624111480000|2021-06-19 14:04:40|35946.6|35796.6|35946.4|35796.4|35947.2|35797.2|35945.1|35795.1|21
1624111490000|2021-06-19 14:04:50|35946.6|35796.6|35949.9|35799.9|35955.9|35805.9|35945.1|35795.1|24
1624111500000|2021-06-19 14:05:00|35950.3|35800.3|35950.7|35800.7|35954.4|35804.4|35949.6|35799.6|25
1624111510000|2021-06-19 14:05:10|35951.9|35801.9|35951.1|35801.1|35952.5|35802.5|35949.6|35799.6|19
1624111520000|2021-06-19 14:05:20|35947.9|35797.9|35939.1|35789.1|35947.9|35797.9|35937.9|35787.9|26
1624111530000|2021-06-19 14:05:30|35938.9|35788.9|35941.4|35791.4|35942.5|35792.5|35938.5|35788.5|24
1624111540000|2021-06-19 14:05:40|35942.4|35792.4|35950.5|35800.5|35950.5|35800.5|35941.3|35791.3|23
1624111550000|2021-06-19 14:05:50|35950.4|35800.4|35950.4|35800.4|35951.7|35801.7|35949.8|35799.8|17
1624111560000|2021-06-19 14:06:00|35951|35801|35959.9|35809.9|35959.9|35809.9|35951|35801|20
1624111570000|2021-06-19 14:06:10|35959.4|35809.4|35966.9|35816.9|35968.5|35818.5|35959.4|35809.4|21
1624111580000|2021-06-19 14:06:20|35967|35817|35967.9|35817.9|35972.4|35822.4|35966.2|35816.2|23
1624111590000|2021-06-19 14:06:30|35968|35818|35979|35829|35982.2|35832.2|35968|35818|24
1624111600000|2021-06-19 14:06:40|35978.4|35828.4|35987.7|35837.7|35987.7|35837.7|35976.5|35826.5|26
1624111610000|2021-06-19 14:06:50|35993.7|35843.7|36029|35879|36029|35879|35993.5|35843.5|27
1624111620000|2021-06-19 14:07:00|36027.7|35877.7|36018.5|35868.5|36027.7|35877.7|36008.1|35858.1|28
1624111630000|2021-06-19 14:07:10|36018.4|35868.4|36004.7|35854.7|36020.4|35870.4|36004.7|35854.7|20
1624111640000|2021-06-19 14:07:20|36005.6|35855.6|36005.1|35855.1|36009.7|35859.7|36005.1|35855.1|27
1624111650000|2021-06-19 14:07:30|36006|35856|36009.7|35859.7|36020.5|35870.5|36006|35856|28
1624111660000|2021-06-19 14:07:40|36009.8|35859.8|36004.1|35854.1|36013.2|35863.2|36003.7|35853.7|27
1624111670000|2021-06-19 14:07:50|36001.9|35851.9|36009.7|35859.7|36010.7|35860.7|35999.4|35849.4|23
1624111680000|2021-06-19 14:08:00|36009.6|35859.6|36009.1|35859.1|36010.9|35860.9|36007.6|35857.6|25
1624111690000|2021-06-19 14:08:10|36009.9|35859.9|36008.2|35858.2|36012.4|35862.4|36007.4|35857.4|22
1624111700000|2021-06-19 14:08:20|36008.7|35858.7|36007.8|35857.8|36010.7|35860.7|36007.3|35857.3|23
1624111710000|2021-06-19 14:08:30|36007.6|35857.6|35986.9|35836.9|36007.6|35857.6|35986.3|35836.3|20
1624111720000|2021-06-19 14:08:40|35987|35837|35977.6|35827.6|35987|35837|35977.1|35827.1|21
1624111730000|2021-06-19 14:08:50|35977.7|35827.7|35967.8|35817.8|35977.9|35827.9|35964.9|35814.9|22
1624111740000|2021-06-19 14:09:00|35966|35816|35970.5|35820.5|35970.9|35820.9|35962.5|35812.5|27
1624111750000|2021-06-19 14:09:10|35968.8|35818.8|35970.7|35820.7|35976.2|35826.2|35968.8|35818.8|25
1624111760000|2021-06-19 14:09:20|35970.8|35820.8|35964.3|35814.3|35973.3|35823.3|35964.3|35814.3|21
1624111770000|2021-06-19 14:09:30|35963.2|35813.2|35963.9|35813.9|35965.2|35815.2|35963.2|35813.2|22
1624111780000|2021-06-19 14:09:40|35964.4|35814.4|35963|35813|35964.9|35814.9|35962.5|35812.5|20
1624111790000|2021-06-19 14:09:50|35962.5|35812.5|35959.8|35809.8|35963.2|35813.2|35959.3|35809.3|16
1624111800000|2021-06-19 14:10:00|35959.6|35809.6|35966|35816|35966.7|35816.7|35959.6|35809.6|25
1624111810000|2021-06-19 14:10:10|35965.5|35815.5|35963.2|35813.2|35967.4|35817.4|35963.2|35813.2|21
1624111820000|2021-06-19 14:10:20|35963.7|35813.7|35958.8|35808.8|35963.7|35813.7|35953.3|35803.3|25
1624111830000|2021-06-19 14:10:30|35959.4|35809.4|35951.7|35801.7|35960.6|35810.6|35950.9|35800.9|27
1624111840000|2021-06-19 14:10:40|35952.5|35802.5|35950.4|35800.4|35952.5|35802.5|35949.7|35799.7|22
1624111850000|2021-06-19 14:10:50|35950.2|35800.2|35958.3|35808.3|35959|35809|35950.2|35800.2|20
1624111860000|2021-06-19 14:11:00|35958|35808|35969.1|35819.1|35969.1|35819.1|35958|35808|17
1624111870000|2021-06-19 14:11:10|35970.3|35820.3|35966.3|35816.3|35970.3|35820.3|35966.3|35816.3|19
1624111880000|2021-06-19 14:11:20|35966.2|35816.2|35964.5|35814.5|35966.2|35816.2|35962|35812|18
1624111890000|2021-06-19 14:11:30|35966.4|35816.4|35960.9|35810.9|35968.6|35818.6|35960.8|35810.8|25
1624111900000|2021-06-19 14:11:40|35963.8|35813.8|35970.8|35820.8|35970.8|35820.8|35963.8|35813.8|19
1624111910000|2021-06-19 14:11:50|35970.2|35820.2|35970.4|35820.4|35977.1|35827.1|35970.2|35820.2|22
1624111920000|2021-06-19 14:12:00|35970.5|35820.5|35972.3|35822.3|35974.3|35824.3|35969.8|35819.8|23
1624111930000|2021-06-19 14:12:10|35971.3|35821.3|35960.7|35810.7|35971.7|35821.7|35960.7|35810.7|21
1624111940000|2021-06-19 14:12:20|35960.8|35810.8|35959.6|35809.6|35961.2|35811.2|35959.1|35809.1|26
1624111950000|2021-06-19 14:12:30|35959.5|35809.5|35958.1|35808.1|35960.4|35810.4|35955.7|35805.7|17
1624111960000|2021-06-19 14:12:40|35957.6|35807.6|35957.1|35807.1|35958.7|35808.7|35956|35806|23
1624111970000|2021-06-19 14:12:50|35957|35807|35957.8|35807.8|35958.1|35808.1|35957|35807|13
1624111980000|2021-06-19 14:13:00|35957.6|35807.6|35949.6|35799.6|35957.6|35807.6|35949.6|35799.6|18
1624111990000|2021-06-19 14:13:10|35947|35797|35930.4|35780.4|35947.6|35797.6|35929.7|35779.7|25
1624112000000|2021-06-19 14:13:20|35934.4|35784.4|35928.3|35778.3|35934.4|35784.4|35928|35778|16
1624112010000|2021-06-19 14:13:30|35929.3|35779.3|35932.6|35782.6|35939.3|35789.3|35929.3|35779.3|25
1624112020000|2021-06-19 14:13:40|35932.2|35782.2|35931.8|35781.8|35940|35790|35931.8|35781.8|25
1624112030000|2021-06-19 14:13:50|35932.3|35782.3|35924.5|35774.5|35933.2|35783.2|35924.3|35774.3|21
1624112040000|2021-06-19 14:14:00|35924.9|35774.9|35939.5|35789.5|35940.8|35790.8|35924.7|35774.7|25
1624112050000|2021-06-19 14:14:10|35939.6|35789.6|35931.8|35781.8|35941.9|35791.9|35931.8|35781.8|22
1624112060000|2021-06-19 14:14:20|35932.5|35782.5|35933.3|35783.3|35933.8|35783.8|35932.1|35782.1|22
1624112070000|2021-06-19 14:14:30|35933.6|35783.6|35947.5|35797.5|35950.4|35800.4|35933.6|35783.6|26
1624112080000|2021-06-19 14:14:40|35946.9|35796.9|35940|35790|35947|35797|35939.2|35789.2|19
1624112090000|2021-06-19 14:14:50|35940.4|35790.4|35945.1|35795.1|35945.8|35795.8|35940|35790|25
1624112100000|2021-06-19 14:15:00|35944.6|35794.6|35955.8|35805.8|35956|35806|35944.6|35794.6|26
1624112110000|2021-06-19 14:15:10|35955.9|35805.9|35957.4|35807.4|35958.5|35808.5|35954.8|35804.8|22
1624112120000|2021-06-19 14:15:20|35956.9|35806.9|35968.8|35818.8|35969.6|35819.6|35956.9|35806.9|22
1624112130000|2021-06-19 14:15:30|35969.5|35819.5|35973.2|35823.2|35976.9|35826.9|35968.8|35818.8|23
1624112140000|2021-06-19 14:15:40|35973.5|35823.5|35980.4|35830.4|35981.1|35831.1|35972.3|35822.3|23
1624112150000|2021-06-19 14:15:50|35979.4|35829.4|35995.8|35845.8|35995.8|35845.8|35979.4|35829.4|22
1624112160000|2021-06-19 14:16:00|35994|35844|35987.1|35837.1|35996.5|35846.5|35987.1|35837.1|27
1624112170000|2021-06-19 14:16:10|35983.5|35833.5|35974.8|35824.8|35983.5|35833.5|35974.8|35824.8|26
1624112180000|2021-06-19 14:16:20|35975.1|35825.1|35972.1|35822.1|35975.4|35825.4|35972.1|35822.1|20
1624112190000|2021-06-19 14:16:30|35972.2|35822.2|35960|35810|35972.2|35822.2|35960|35810|21
1624112200000|2021-06-19 14:16:40|35961|35811|35961.9|35811.9|35963.2|35813.2|35959.8|35809.8|24
1624112210000|2021-06-19 14:16:50|35962.7|35812.7|35965.6|35815.6|35965.7|35815.7|35962.7|35812.7|16
1624112220000|2021-06-19 14:17:00|35965.8|35815.8|35970.1|35820.1|35970.1|35820.1|35963.1|35813.1|15
1624112230000|2021-06-19 14:17:10|35971.3|35821.3|35982.1|35832.1|35982.1|35832.1|35970.8|35820.8|26
1624112240000|2021-06-19 14:17:20|35982.2|35832.2|35979.4|35829.4|35982.2|35832.2|35979.4|35829.4|15
1624112250000|2021-06-19 14:17:30|35978.9|35828.9|35977.5|35827.5|35979|35829|35972.8|35822.8|22
1624112260000|2021-06-19 14:17:40|35978.4|35828.4|35986.4|35836.4|35986.7|35836.7|35977.4|35827.4|28
1624112270000|2021-06-19 14:17:50|35985.4|35835.4|35988.1|35838.1|35989.6|35839.6|35985.4|35835.4|24
1624112280000|2021-06-19 14:18:00|35987.2|35837.2|35989.8|35839.8|35992|35842|35987.2|35837.2|20
1624112290000|2021-06-19 14:18:10|35989.9|35839.9|35994.7|35844.7|35997.1|35847.1|35989.9|35839.9|11
1624112300000|2021-06-19 14:18:20|35995.5|35845.5|35995|35845|35996.9|35846.9|35992.3|35842.3|15
1624112310000|2021-06-19 14:18:30|35994.9|35844.9|36000.2|35850.2|36000.2|35850.2|35988.9|35838.9|26
1624112320000|2021-06-19 14:18:40|35998.1|35848.1|35997.9|35847.9|35999.7|35849.7|35995.8|35845.8|21
1624112330000|2021-06-19 14:18:50|35998.2|35848.2|36013.5|35863.5|36014.4|35864.4|35998.2|35848.2|25
1624112340000|2021-06-19 14:19:00|36014.1|35864.1|36012.6|35862.6|36014.7|35864.7|36011.4|35861.4|20
1624112350000|2021-06-19 14:19:10|36011.4|35861.4|36010.9|35860.9|36012.8|35862.8|36009.2|35859.2|27
1624112360000|2021-06-19 14:19:20|36009.9|35859.9|36011|35861|36013.2|35863.2|36009.9|35859.9|21
1624112370000|2021-06-19 14:19:30|36010.7|35860.7|36000.7|35850.7|36012.3|35862.3|35998.1|35848.1|23
1624112380000|2021-06-19 14:19:40|36001.3|35851.3|36011.2|35861.2|36012.7|35862.7|35998.9|35848.9|25
1624112390000|2021-06-19 14:19:50|36011.9|35861.9|36012.4|35862.4|36017.9|35867.9|36011.7|35861.7|26
1624112400000|2021-06-19 14:20:00|36007.8|35857.8|36006.2|35856.2|36007.8|35857.8|36005.1|35855.1|19
1624112410000|2021-06-19 14:20:10|36005.9|35855.9|36023.2|35873.2|36023.8|35873.8|36005.4|35855.4|25
1624112420000|2021-06-19 14:20:20|36019.7|35869.7|36028.9|35878.9|36030.2|35880.2|36019.7|35869.7|23
1624112430000|2021-06-19 14:20:30|36029|35879|36044.9|35894.9|36046.2|35896.2|36028.7|35878.7|23
1624112440000|2021-06-19 14:20:40|36045|35895|36038.1|35888.1|36047.4|35897.4|36038.1|35888.1|25
1624112450000|2021-06-19 14:20:50|36040.4|35890.4|36044.3|35894.3|36044.3|35894.3|36040.2|35890.2|21
1624112460000|2021-06-19 14:21:00|36043.8|35893.8|36041.6|35891.6|36043.8|35893.8|36040.9|35890.9|17
1624112470000|2021-06-19 14:21:10|36041.2|35891.2|36048.6|35898.6|36048.6|35898.6|36041.1|35891.1|20
1624112480000|2021-06-19 14:21:20|36047.7|35897.7|36056.4|35906.4|36056.4|35906.4|36047.2|35897.2|24
1624112490000|2021-06-19 14:21:30|36057.4|35907.4|36064.7|35914.7|36064.7|35914.7|36055.8|35905.8|20
1624112500000|2021-06-19 14:21:40|36064.6|35914.6|36063.9|35913.9|36064.9|35914.9|36062.1|35912.1|15
1624112510000|2021-06-19 14:21:50|36063.8|35913.8|36061.3|35911.3|36063.8|35913.8|36053.8|35903.8|23
1624112520000|2021-06-19 14:22:00|36061.1|35911.1|36065.9|35915.9|36066.3|35916.3|36060.1|35910.1|20
1624112530000|2021-06-19 14:22:10|36064.7|35914.7|36084.4|35934.4|36087.4|35937.4|36064.7|35914.7|27
1624112540000|2021-06-19 14:22:20|36081.9|35931.9|36087|35937|36088.4|35938.4|36079|35929|28
1624112550000|2021-06-19 14:22:30|36087.2|35937.2|36123|35973|36123|35973|36087.2|35937.2|28
1624112560000|2021-06-19 14:22:40|36124.1|35974.1|36122.7|35972.7|36124.5|35974.5|36106.1|35956.1|26
1624112570000|2021-06-19 14:22:50|36120.8|35970.8|36148.5|35998.5|36150.4|36000.4|36120.2|35970.2|27
1624112580000|2021-06-19 14:23:00|36148.1|35998.1|36145|35995|36159.6|36009.6|36144|35994|28
1624112590000|2021-06-19 14:23:10|36145.3|35995.3|36135.6|35985.6|36145.4|35995.4|36134.4|35984.4|24
1624112600000|2021-06-19 14:23:20|36134.3|35984.3|36127.6|35977.6|36136.2|35986.2|36124.3|35974.3|27
1624112610000|2021-06-19 14:23:30|36127.7|35977.7|36124.6|35974.6|36129.7|35979.7|36124.6|35974.6|28
1624112620000|2021-06-19 14:23:40|36123.5|35973.5|36132.9|35982.9|36137.2|35987.2|36118.3|35968.3|26
1624112630000|2021-06-19 14:23:50|36133.2|35983.2|36138.7|35988.7|36142.2|35992.2|36133.1|35983.1|29
1624112640000|2021-06-19 14:24:00|36139.7|35989.7|36154|36004|36154|36004|36138.9|35988.9|25
1624112650000|2021-06-19 14:24:10|36152.8|36002.8|36139.5|35989.5|36155.6|36005.6|36138.7|35988.7|28
1624112660000|2021-06-19 14:24:20|36139.6|35989.6|36126.5|35976.5|36140.4|35990.4|36126|35976|23
1624112670000|2021-06-19 14:24:30|36126.4|35976.4|36125.2|35975.2|36128.4|35978.4|36125|35975|21
1624112680000|2021-06-19 14:24:40|36125.1|35975.1|36115.7|35965.7|36128.6|35978.6|36114.2|35964.2|21
1624112690000|2021-06-19 14:24:50|36116|35966|36105.6|35955.6|36116|35966|36102|35952|24
1624112700000|2021-06-19 14:25:00|36105.3|35955.3|36123.9|35973.9|36124|35974|36105.3|35955.3|26
1624112710000|2021-06-19 14:25:10|36120.7|35970.7|36120.2|35970.2|36123.6|35973.6|36116.5|35966.5|20
1624112720000|2021-06-19 14:25:20|36118.7|35968.7|36108.6|35958.6|36118.7|35968.7|36108.5|35958.5|27
1624112730000|2021-06-19 14:25:30|36108.5|35958.5|36109.2|35959.2|36110.3|35960.3|36105.2|35955.2|26
1624112740000|2021-06-19 14:25:40|36110.2|35960.2|36111.4|35961.4|36112.6|35962.6|36099.8|35949.8|22
1624112750000|2021-06-19 14:25:50|36112.1|35962.1|36115.2|35965.2|36115.2|35965.2|36106.2|35956.2|21
1624112760000|2021-06-19 14:26:00|36116.4|35966.4|36101.3|35951.3|36117.1|35967.1|36099.2|35949.2|27
1624112770000|2021-06-19 14:26:10|36100.9|35950.9|36100.9|35950.9|36101|35951|36098.2|35948.2|22
1624112780000|2021-06-19 14:26:20|36101.4|35951.4|36092.2|35942.2|36101.5|35951.5|36092.2|35942.2|20
1624112790000|2021-06-19 14:26:30|36089.5|35939.5|36084.2|35934.2|36089.5|35939.5|36084.2|35934.2|21
1624112800000|2021-06-19 14:26:40|36084.1|35934.1|36076.2|35926.2|36084.1|35934.1|36075.8|35925.8|23
1624112810000|2021-06-19 14:26:50|36079.4|35929.4|36095.3|35945.3|36095.7|35945.7|36079.4|35929.4|26
1624112820000|2021-06-19 14:27:00|36095|35945|36087.3|35937.3|36095.5|35945.5|36084.6|35934.6|23
1624112830000|2021-06-19 14:27:10|36087.4|35937.4|36082.4|35932.4|36087.4|35937.4|36081.7|35931.7|22
1624112840000|2021-06-19 14:27:20|36083.6|35933.6|36092.5|35942.5|36092.5|35942.5|36082.7|35932.7|17
1624112850000|2021-06-19 14:27:30|36092.8|35942.8|36093.3|35943.3|36094.7|35944.7|36090.5|35940.5|20
1624112860000|2021-06-19 14:27:40|36095.4|35945.4|36082.7|35932.7|36095.6|35945.6|36080.9|35930.9|25
1624112870000|2021-06-19 14:27:50|36084.5|35934.5|36087.1|35937.1|36089.1|35939.1|36084.5|35934.5|20
1624112880000|2021-06-19 14:28:00|36086.9|35936.9|36091.8|35941.8|36091.8|35941.8|36086.6|35936.6|18
1624112890000|2021-06-19 14:28:10|36090.9|35940.9|36095.6|35945.6|36095.6|35945.6|36090.8|35940.8|27
1624112900000|2021-06-19 14:28:20|36094.8|35944.8|36099|35949|36099.1|35949.1|36094.8|35944.8|18
1624112910000|2021-06-19 14:28:30|36099.1|35949.1|36085.6|35935.6|36099.1|35949.1|36084.9|35934.9|22
1624112920000|2021-06-19 14:28:40|36086|35936|36085.3|35935.3|36089.5|35939.5|36085|35935|24
1624112930000|2021-06-19 14:28:50|36085.9|35935.9|36085.3|35935.3|36085.9|35935.9|36084.4|35934.4|18
1624112940000|2021-06-19 14:29:00|36085.2|35935.2|36084.5|35934.5|36085.2|35935.2|36082.8|35932.8|17
1624112950000|2021-06-19 14:29:10|36084.4|35934.4|36082.6|35932.6|36085.1|35935.1|36081.8|35931.8|20
1624112960000|2021-06-19 14:29:20|36082.8|35932.8|36084.8|35934.8|36085.6|35935.6|36082.8|35932.8|14
1624112970000|2021-06-19 14:29:30|36084.5|35934.5|36102.3|35952.3|36102.3|35952.3|36084.5|35934.5|28
1624112980000|2021-06-19 14:29:40|36102.9|35952.9|36116.6|35966.6|36116.6|35966.6|36102.8|35952.8|23
1624112990000|2021-06-19 14:29:50|36116.9|35966.9|36116.3|35966.3|36117|35967|36114.1|35964.1|24
1624113000000|2021-06-19 14:30:00|36114.8|35964.8|36150.1|36000.1|36150.6|36000.6|36114.8|35964.8|26
1624113010000|2021-06-19 14:30:10|36154.1|36004.1|36173.5|36023.5|36173.9|36023.9|36153.2|36003.2|25
1624113020000|2021-06-19 14:30:20|36173.8|36023.8|36182.7|36032.7|36189.8|36039.8|36172.4|36022.4|26
1624113030000|2021-06-19 14:30:30|36183.3|36033.3|36181.6|36031.6|36183.4|36033.4|36180.3|36030.3|25
1624113040000|2021-06-19 14:30:40|36184.5|36034.5|36186|36036|36189.9|36039.9|36182.4|36032.4|23
1624113050000|2021-06-19 14:30:50|36191|36041|36189.9|36039.9|36192.1|36042.1|36187.9|36037.9|18
1624113060000|2021-06-19 14:31:00|36190.1|36040.1|36195|36045|36195|36045|36188.1|36038.1|24
1624113070000|2021-06-19 14:31:10|36193.7|36043.7|36194|36044|36195|36045|36192.6|36042.6|19
1624113080000|2021-06-19 14:31:20|36194.1|36044.1|36215.7|36065.7|36215.9|36065.9|36194.1|36044.1|25
1624113090000|2021-06-19 14:31:30|36223.6|36073.6|36230.8|36080.8|36246.5|36096.5|36223.6|36073.6|27
1624113100000|2021-06-19 14:31:40|36232.1|36082.1|36222.7|36072.7|36234|36084|36222.1|36072.1|26
1624113110000|2021-06-19 14:31:50|36225.7|36075.7|36240.7|36090.7|36243.4|36093.4|36222.3|36072.3|24
1624113120000|2021-06-19 14:32:00|36241.2|36091.2|36235|36085|36241.2|36091.2|36220.9|36070.9|22
1624113130000|2021-06-19 14:32:10|36237.4|36087.4|36219.6|36069.6|36238|36088|36219.6|36069.6|25
1624113140000|2021-06-19 14:32:20|36218.8|36068.8|36208.9|36058.9|36219.9|36069.9|36205.4|36055.4|24
1624113150000|2021-06-19 14:32:30|36208.8|36058.8|36214.6|36064.6|36214.9|36064.9|36207.8|36057.8|24
1624113160000|2021-06-19 14:32:40|36214.4|36064.4|36211.3|36061.3|36215.8|36065.8|36209.5|36059.5|23
1624113170000|2021-06-19 14:32:50|36211.7|36061.7|36211.6|36061.6|36213|36063|36210|36060|20
1624113180000|2021-06-19 14:33:00|36211.7|36061.7|36219.4|36069.4|36221.7|36071.7|36211.2|36061.2|21
1624113190000|2021-06-19 14:33:10|36219.5|36069.5|36239.5|36089.5|36239.5|36089.5|36219.1|36069.1|25
1624113200000|2021-06-19 14:33:20|36238.7|36088.7|36254.4|36104.4|36255.1|36105.1|36237.8|36087.8|23
1624113210000|2021-06-19 14:33:30|36254.2|36104.2|36243.8|36093.8|36254.6|36104.6|36236.8|36086.8|24
1624113220000|2021-06-19 14:33:40|36244.5|36094.5|36225.4|36075.4|36245.9|36095.9|36224.4|36074.4|23
1624113230000|2021-06-19 14:33:50|36225.1|36075.1|36227.2|36077.2|36227.4|36077.4|36221.4|36071.4|20
1624113240000|2021-06-19 14:34:00|36237.5|36087.5|36247.6|36097.6|36248.1|36098.1|36235.4|36085.4|26
1624113250000|2021-06-19 14:34:10|36247.5|36097.5|36253.6|36103.6|36255.8|36105.8|36247.5|36097.5|25
1624113260000|2021-06-19 14:34:20|36258|36108|36276.6|36126.6|36276.6|36126.6|36258|36108|26
1624113270000|2021-06-19 14:34:30|36276.1|36126.1|36278.1|36128.1|36278.1|36128.1|36275.8|36125.8|24
1624113280000|2021-06-19 14:34:40|36278.3|36128.3|36296.9|36146.9|36296.9|36146.9|36278.3|36128.3|24
1624113290000|2021-06-19 14:34:50|36301.6|36151.6|36288.9|36138.9|36326.2|36176.2|36287|36137|26
1624113300000|2021-06-19 14:35:00|36285.5|36135.5|36267.3|36117.3|36285.5|36135.5|36266.9|36116.9|24
1624113310000|2021-06-19 14:35:10|36259.3|36109.3|36249.3|36099.3|36259.3|36109.3|36248.2|36098.2|26
1624113320000|2021-06-19 14:35:20|36251.8|36101.8|36255.1|36105.1|36256.4|36106.4|36251.8|36101.8|28
1624113330000|2021-06-19 14:35:30|36255.3|36105.3|36281.5|36131.5|36287.9|36137.9|36255.3|36105.3|23
1624113340000|2021-06-19 14:35:40|36282.5|36132.5|36286.5|36136.5|36287.5|36137.5|36279.6|36129.6|26
1624113350000|2021-06-19 14:35:50|36286.2|36136.2|36295.3|36145.3|36295.3|36145.3|36282.1|36132.1|22
1624113360000|2021-06-19 14:36:00|36294.8|36144.8|36305.7|36155.7|36305.7|36155.7|36289.1|36139.1|23
1624113370000|2021-06-19 14:36:10|36302.6|36152.6|36306.6|36156.6|36306.6|36156.6|36302.1|36152.1|25
1624113380000|2021-06-19 14:36:20|36304|36154|36340.6|36190.6|36340.6|36190.6|36299.3|36149.3|27
1624113390000|2021-06-19 14:36:30|36341.8|36191.8|36325.5|36175.5|36341.8|36191.8|36322.6|36172.6|26
1624113400000|2021-06-19 14:36:40|36326.1|36176.1|36311.2|36161.2|36329.7|36179.7|36309.8|36159.8|24
1624113410000|2021-06-19 14:36:50|36311.4|36161.4|36330.8|36180.8|36331.5|36181.5|36311.4|36161.4|26
1624113420000|2021-06-19 14:37:00|36333.6|36183.6|36336|36186|36339.8|36189.8|36332.9|36182.9|22
1624113430000|2021-06-19 14:37:10|36336.3|36186.3|36338.1|36188.1|36341.7|36191.7|36333.9|36183.9|21
1624113440000|2021-06-19 14:37:20|36335.2|36185.2|36333.7|36183.7|36335.6|36185.6|36333.7|36183.7|17
1624113450000|2021-06-19 14:37:30|36333.2|36183.2|36334.2|36184.2|36337.6|36187.6|36330|36180|25
1624113460000|2021-06-19 14:37:40|36333.3|36183.3|36323.2|36173.2|36334.8|36184.8|36323.2|36173.2|22
1624113470000|2021-06-19 14:37:50|36321.7|36171.7|36321.4|36171.4|36321.7|36171.7|36315.1|36165.1|21
1624113480000|2021-06-19 14:38:00|36319.2|36169.2|36324.4|36174.4|36328.1|36178.1|36319.1|36169.1|22
1624113490000|2021-06-19 14:38:10|36324.6|36174.6|36320.8|36170.8|36325|36175|36311.3|36161.3|19
1624113500000|2021-06-19 14:38:20|36320.6|36170.6|36329|36179|36329|36179|36320.6|36170.6|26
1624113510000|2021-06-19 14:38:30|36328.7|36178.7|36331.8|36181.8|36337.7|36187.7|36328.2|36178.2|20
1624113520000|2021-06-19 14:38:40|36327.5|36177.5|36325.9|36175.9|36329.8|36179.8|36324|36174|28
1624113530000|2021-06-19 14:38:50|36324.5|36174.5|36349.1|36199.1|36349.6|36199.6|36324.5|36174.5|23
1624113540000|2021-06-19 14:39:00|36348.9|36198.9|36360.4|36210.4|36362.9|36212.9|36348.6|36198.6|25
1624113550000|2021-06-19 14:39:10|36359.2|36209.2|36343.6|36193.6|36360.4|36210.4|36340.7|36190.7|25
1624113560000|2021-06-19 14:39:20|36341.5|36191.5|36349.9|36199.9|36350.3|36200.3|36341.3|36191.3|26
1624113570000|2021-06-19 14:39:30|36351|36201|36351.5|36201.5|36352.8|36202.8|36347.8|36197.8|19
1624113580000|2021-06-19 14:39:40|36352|36202|36349|36199|36352.4|36202.4|36341.6|36191.6|23
1624113590000|2021-06-19 14:39:50|36348.1|36198.1|36346.5|36196.5|36350.6|36200.6|36346.5|36196.5|25
1624113600000|2021-06-19 14:40:00|36343.9|36193.9|36315.8|36165.8|36343.9|36193.9|36315.8|36165.8|23
1624113610000|2021-06-19 14:40:10|36315.1|36165.1|36306.1|36156.1|36316|36166|36306.1|36156.1|25
1624113620000|2021-06-19 14:40:20|36305.7|36155.7|36269.4|36119.4|36306.1|36156.1|36267.2|36117.2|24
1624113630000|2021-06-19 14:40:30|36266.3|36116.3|36255.5|36105.5|36270.4|36120.4|36255.5|36105.5|21
1624113640000|2021-06-19 14:40:40|36254.9|36104.9|36253.9|36103.9|36256.1|36106.1|36248.7|36098.7|23
1624113650000|2021-06-19 14:40:50|36254.9|36104.9|36253.5|36103.5|36255.8|36105.8|36252.5|36102.5|24
1624113660000|2021-06-19 14:41:00|36253.9|36103.9|36255.7|36105.7|36257.3|36107.3|36252.7|36102.7|25
1624113670000|2021-06-19 14:41:10|36255.8|36105.8|36270.9|36120.9|36284.6|36134.6|36255.5|36105.5|20
1624113680000|2021-06-19 14:41:20|36270.5|36120.5|36284.8|36134.8|36284.8|36134.8|36267.4|36117.4|19
1624113690000|2021-06-19 14:41:30|36285.4|36135.4|36281.7|36131.7|36286.9|36136.9|36281.7|36131.7|22
1624113700000|2021-06-19 14:41:40|36278.8|36128.8|36286.3|36136.3|36286.7|36136.7|36275.2|36125.2|22
1624113710000|2021-06-19 14:41:50|36286.1|36136.1|36282.7|36132.7|36286.1|36136.1|36279.7|36129.7|23
1624113720000|2021-06-19 14:42:00|36283|36133|36291.7|36141.7|36294.8|36144.8|36282.9|36132.9|24
1624113730000|2021-06-19 14:42:10|36290.2|36140.2|36279.2|36129.2|36291.3|36141.3|36277.7|36127.7|16
1624113740000|2021-06-19 14:42:20|36279|36129|36278.1|36128.1|36279|36129|36277.8|36127.8|10
1624113750000|2021-06-19 14:42:30|36278|36128|36265.8|36115.8|36278|36128|36264.9|36114.9|22
1624113760000|2021-06-19 14:42:40|36265.1|36115.1|36273|36123|36274.1|36124.1|36264.6|36114.6|23
1624113770000|2021-06-19 14:42:50|36274.4|36124.4|36272.2|36122.2|36274.7|36124.7|36271.2|36121.2|23
1624113780000|2021-06-19 14:43:00|36272.4|36122.4|36280.5|36130.5|36280.7|36130.7|36271.9|36121.9|20
1624113790000|2021-06-19 14:43:10|36280.4|36130.4|36287.5|36137.5|36287.5|36137.5|36280.4|36130.4|16
1624113800000|2021-06-19 14:43:20|36288.2|36138.2|36285.4|36135.4|36289|36139|36285.4|36135.4|21
1624113810000|2021-06-19 14:43:30|36283.6|36133.6|36275.3|36125.3|36283.6|36133.6|36274.3|36124.3|23
1624113820000|2021-06-19 14:43:40|36275.8|36125.8|36276.5|36126.5|36277.5|36127.5|36272.5|36122.5|24
1624113830000|2021-06-19 14:43:50|36275.9|36125.9|36275.3|36125.3|36276.7|36126.7|36273.6|36123.6|27
1624113840000|2021-06-19 14:44:00|36274.7|36124.7|36277.4|36127.4|36280.2|36130.2|36274.7|36124.7|27
1624113850000|2021-06-19 14:44:10|36278.1|36128.1|36277.4|36127.4|36279.1|36129.1|36277.4|36127.4|23
1624113860000|2021-06-19 14:44:20|36277.6|36127.6|36300.4|36150.4|36300.4|36150.4|36275.7|36125.7|24
1624113870000|2021-06-19 14:44:30|36300.2|36150.2|36295.3|36145.3|36302.3|36152.3|36295.3|36145.3|18
1624113880000|2021-06-19 14:44:40|36296.7|36146.7|36292.6|36142.6|36299.3|36149.3|36292.1|36142.1|26
1624113890000|2021-06-19 14:44:50|36292.4|36142.4|36298.9|36148.9|36301.2|36151.2|36292.4|36142.4|26
1624113900000|2021-06-19 14:45:00|36299|36149|36306.2|36156.2|36306.9|36156.9|36298.7|36148.7|25
1624113910000|2021-06-19 14:45:10|36306.4|36156.4|36315|36165|36315|36165|36306.4|36156.4|19
1624113920000|2021-06-19 14:45:20|36314.5|36164.5|36311.9|36161.9|36317|36167|36311.8|36161.8|21
1624113930000|2021-06-19 14:45:30|36310.9|36160.9|36308.5|36158.5|36311.3|36161.3|36307.9|36157.9|26
1624113940000|2021-06-19 14:45:40|36309|36159|36313|36163|36314.6|36164.6|36309|36159|26
1624113950000|2021-06-19 14:45:50|36313.3|36163.3|36311.9|36161.9|36313.6|36163.6|36311.3|36161.3|25
1624113960000|2021-06-19 14:46:00|36311.8|36161.8|36297.7|36147.7|36312.1|36162.1|36297.7|36147.7|27
1624113970000|2021-06-19 14:46:10|36297.9|36147.9|36286.3|36136.3|36297.9|36147.9|36286.3|36136.3|22
1624113980000|2021-06-19 14:46:20|36285.7|36135.7|36267.5|36117.5|36285.7|36135.7|36267.5|36117.5|24
1624113990000|2021-06-19 14:46:30|36267.7|36117.7|36260.3|36110.3|36269.5|36119.5|36254.2|36104.2|26
1624114000000|2021-06-19 14:46:40|36261.5|36111.5|36256.6|36106.6|36261.5|36111.5|36255.8|36105.8|24
1624114010000|2021-06-19 14:46:50|36256.4|36106.4|36251|36101|36256.4|36106.4|36250.1|36100.1|24
1624114020000|2021-06-19 14:47:00|36250.1|36100.1|36235.5|36085.5|36250.9|36100.9|36235.5|36085.5|22
1624114030000|2021-06-19 14:47:10|36235.9|36085.9|36228.7|36078.7|36236|36086|36221.5|36071.5|27
1624114040000|2021-06-19 14:47:20|36228.9|36078.9|36218|36068|36228.9|36078.9|36217.5|36067.5|25
1624114050000|2021-06-19 14:47:30|36218.5|36068.5|36208|36058|36218.6|36068.6|36207.8|36057.8|24
1624114060000|2021-06-19 14:47:40|36207.9|36057.9|36202.6|36052.6|36207.9|36057.9|36188.9|36038.9|27
1624114070000|2021-06-19 14:47:50|36203.6|36053.6|36208.4|36058.4|36209.4|36059.4|36203.6|36053.6|25
1624114080000|2021-06-19 14:48:00|36204.2|36054.2|36197.7|36047.7|36204.2|36054.2|36186.7|36036.7|26
1624114090000|2021-06-19 14:48:10|36197.9|36047.9|36201.3|36051.3|36203.7|36053.7|36197.9|36047.9|26
1624114100000|2021-06-19 14:48:20|36201|36051|36195.3|36045.3|36201.9|36051.9|36194.8|36044.8|23
1624114110000|2021-06-19 14:48:30|36195.2|36045.2|36166.9|36016.9|36196.5|36046.5|36160.5|36010.5|26
1624114120000|2021-06-19 14:48:40|36167.4|36017.4|36142.1|35992.1|36167.4|36017.4|36140.9|35990.9|27
1624114130000|2021-06-19 14:48:50|36142.7|35992.7|36133.7|35983.7|36142.7|35992.7|36127.8|35977.8|26
1624114140000|2021-06-19 14:49:00|36134.6|35984.6|36112.3|35962.3|36136.8|35986.8|36107.5|35957.5|26
1624114150000|2021-06-19 14:49:10|36111.1|35961.1|36083.6|35933.6|36111.1|35961.1|36082.3|35932.3|24
1624114160000|2021-06-19 14:49:20|36083.7|35933.7|36084.9|35934.9|36089.2|35939.2|36083.7|35933.7|26
1624114170000|2021-06-19 14:49:30|36082.6|35932.6|36057.4|35907.4|36083|35933|36057.2|35907.2|20
1624114180000|2021-06-19 14:49:40|36057.1|35907.1|36058.4|35908.4|36058.4|35908.4|36044.5|35894.5|27
1624114190000|2021-06-19 14:49:50|36057.1|35907.1|36060.2|35910.2|36062.4|35912.4|36055.5|35905.5|28
1624114200000|2021-06-19 14:50:00|36059.6|35909.6|36072.2|35922.2|36073|35923|36059.6|35909.6|25
1624114210000|2021-06-19 14:50:10|36072.3|35922.3|36072.5|35922.5|36073.4|35923.4|36070.4|35920.4|20
1624114220000|2021-06-19 14:50:20|36072.9|35922.9|36078.9|35928.9|36080.5|35930.5|36071.7|35921.7|25
1624114230000|2021-06-19 14:50:30|36078.8|35928.8|36079.6|35929.6|36079.7|35929.7|36078.5|35928.5|22
1624114240000|2021-06-19 14:50:40|36079.4|35929.4|36077.1|35927.1|36079.9|35929.9|36077.1|35927.1|14
1624114250000|2021-06-19 14:50:50|36077.2|35927.2|36078.9|35928.9|36078.9|35928.9|36077.2|35927.2|18
1624114260000|2021-06-19 14:51:00|36078.6|35928.6|36072.1|35922.1|36083.3|35933.3|36070|35920|26
1624114270000|2021-06-19 14:51:10|36072.2|35922.2|36077.2|35927.2|36077.2|35927.2|36071.9|35921.9|25
1624114280000|2021-06-19 14:51:20|36080.1|35930.1|36074.9|35924.9|36081.2|35931.2|36074.5|35924.5|21
1624114290000|2021-06-19 14:51:30|36075.3|35925.3|36076.5|35926.5|36076.5|35926.5|36074.3|35924.3|18
1624114300000|2021-06-19 14:51:40|36076.6|35926.6|36078.4|35928.4|36079.6|35929.6|36075.5|35925.5|27
1624114310000|2021-06-19 14:51:50|36078.5|35928.5|36077.1|35927.1|36079.4|35929.4|36077.1|35927.1|24
1624114320000|2021-06-19 14:52:00|36077.3|35927.3|36091.9|35941.9|36091.9|35941.9|36077.3|35927.3|20
1624114330000|2021-06-19 14:52:10|36092.4|35942.4|36105.6|35955.6|36109.3|35959.3|36090.4|35940.4|27
1624114340000|2021-06-19 14:52:20|36103.3|35953.3|36112.1|35962.1|36113.6|35963.6|36103.3|35953.3|22
1624114350000|2021-06-19 14:52:30|36111.4|35961.4|36132.9|35982.9|36133.2|35983.2|36111.4|35961.4|24
1624114360000|2021-06-19 14:52:40|36130.4|35980.4|36115.2|35965.2|36130.7|35980.7|36113.7|35963.7|23
1624114370000|2021-06-19 14:52:50|36115.6|35965.6|36118.1|35968.1|36118.1|35968.1|36111.7|35961.7|26
1624114380000|2021-06-19 14:53:00|36118.2|35968.2|36115.3|35965.3|36119.4|35969.4|36113.8|35963.8|21
1624114390000|2021-06-19 14:53:10|36115.2|35965.2|36114.4|35964.4|36115.2|35965.2|36114.4|35964.4|13
1624114400000|2021-06-19 14:53:20|36114.7|35964.7|36134.2|35984.2|36134.8|35984.8|36114.7|35964.7|24
1624114410000|2021-06-19 14:53:30|36133.5|35983.5|36157|36007|36157|36007|36133.5|35983.5|24
1624114420000|2021-06-19 14:53:40|36159.7|36009.7|36147.9|35997.9|36162.1|36012.1|36143.5|35993.5|23
1624114430000|2021-06-19 14:53:50|36147.6|35997.6|36147.2|35997.2|36148.8|35998.8|36146.2|35996.2|21
1624114440000|2021-06-19 14:54:00|36147.7|35997.7|36147.2|35997.2|36148.5|35998.5|36146.8|35996.8|17
1624114450000|2021-06-19 14:54:10|36146.7|35996.7|36156.5|36006.5|36156.5|36006.5|36145.9|35995.9|19
1624114460000|2021-06-19 14:54:20|36156.6|36006.6|36146.7|35996.7|36157|36007|36146.3|35996.3|19
1624114470000|2021-06-19 14:54:30|36146.5|35996.5|36149.1|35999.1|36149.3|35999.3|36144.5|35994.5|20
1624114480000|2021-06-19 14:54:40|36149.2|35999.2|36162.8|36012.8|36162.8|36012.8|36149.2|35999.2|21
1624114490000|2021-06-19 14:54:50|36162.9|36012.9|36178.4|36028.4|36178.5|36028.5|36162.9|36012.9|24
1624114500000|2021-06-19 14:55:00|36178.5|36028.5|36194.3|36044.3|36194.3|36044.3|36178.5|36028.5|27
1624114510000|2021-06-19 14:55:10|36194.4|36044.4|36199.3|36049.3|36200.9|36050.9|36193.9|36043.9|21
1624114520000|2021-06-19 14:55:20|36199.2|36049.2|36194.3|36044.3|36199.4|36049.4|36192.2|36042.2|16
1624114530000|2021-06-19 14:55:30|36193.8|36043.8|36196.9|36046.9|36196.9|36046.9|36193.3|36043.3|23
1624114540000|2021-06-19 14:55:40|36196.7|36046.7|36199.8|36049.8|36200.4|36050.4|36196.7|36046.7|12
1624114550000|2021-06-19 14:55:50|36198.7|36048.7|36205|36055|36205|36055|36198|36048|23
1624114560000|2021-06-19 14:56:00|36205.1|36055.1|36208|36058|36208.3|36058.3|36205.1|36055.1|20
1624114570000|2021-06-19 14:56:10|36208.5|36058.5|36182|36032|36209|36059|36180.9|36030.9|27
1624114580000|2021-06-19 14:56:20|36182.3|36032.3|36164.5|36014.5|36183.5|36033.5|36164.5|36014.5|24
1624114590000|2021-06-19 14:56:30|36162.6|36012.6|36135|35985|36162.6|36012.6|36135|35985|24
1624114600000|2021-06-19 14:56:40|36135.8|35985.8|36140.9|35990.9|36143.6|35993.6|36135.8|35985.8|27
1624114610000|2021-06-19 14:56:50|36131.4|35981.4|36129.6|35979.6|36131.4|35981.4|36128.6|35978.6|23
1624114620000|2021-06-19 14:57:00|36129.7|35979.7|36148.2|35998.2|36149.1|35999.1|36129.1|35979.1|23
1624114630000|2021-06-19 14:57:10|36151.8|36001.8|36170|36020|36170|36020|36151.8|36001.8|27
1624114640000|2021-06-19 14:57:20|36170.1|36020.1|36175.6|36025.6|36176.4|36026.4|36169.6|36019.6|28
1624114650000|2021-06-19 14:57:30|36175.7|36025.7|36172.5|36022.5|36177|36027|36171.8|36021.8|27
1624114660000|2021-06-19 14:57:40|36172.4|36022.4|36176.4|36026.4|36176.4|36026.4|36172.4|36022.4|17
1624114670000|2021-06-19 14:57:50|36176.3|36026.3|36181.4|36031.4|36184.3|36034.3|36176.2|36026.2|25
1624114680000|2021-06-19 14:58:00|36182.8|36032.8|36196.5|36046.5|36196.5|36046.5|36182.8|36032.8|24
1624114690000|2021-06-19 14:58:10|36197.8|36047.8|36202.4|36052.4|36202.4|36052.4|36196.6|36046.6|21
1624114700000|2021-06-19 14:58:20|36202|36052|36253.7|36103.7|36254.8|36104.8|36202|36052|28
1624114710000|2021-06-19 14:58:30|36253.5|36103.5|36252.9|36102.9|36258|36108|36241.4|36091.4|28
1624114720000|2021-06-19 14:58:40|36253.9|36103.9|36274|36124|36274|36124|36245.2|36095.2|28
1624114730000|2021-06-19 14:58:50|36274.5|36124.5|36288.4|36138.4|36290.3|36140.3|36272.8|36122.8|22
1624114740000|2021-06-19 14:59:00|36288.1|36138.1|36307.3|36157.3|36307.3|36157.3|36283.5|36133.5|24
1624114750000|2021-06-19 14:59:10|36305.7|36155.7|36292.1|36142.1|36307|36157|36291.3|36141.3|24
1624114760000|2021-06-19 14:59:20|36292.2|36142.2|36282.3|36132.3|36292.2|36142.2|36282.3|36132.3|19
1624114770000|2021-06-19 14:59:30|36282.7|36132.7|36279.3|36129.3|36283.6|36133.6|36278.3|36128.3|16
1624114780000|2021-06-19 14:59:40|36279.4|36129.4|36309.5|36159.5|36309.5|36159.5|36279.4|36129.4|23
1624114790000|2021-06-19 14:59:50|36310.1|36160.1|36316.2|36166.2|36316.2|36166.2|36306.6|36156.6|16
1624114800000|2021-06-19 15:00:00|36317.5|36167.5|36331.7|36181.7|36332.3|36182.3|36317.5|36167.5|23
1624114810000|2021-06-19 15:00:10|36331.5|36181.5|36306.3|36156.3|36348.7|36198.7|36306.3|36156.3|24
1624114820000|2021-06-19 15:00:20|36303.2|36153.2|36300.4|36150.4|36305.7|36155.7|36295.6|36145.6|26
1624114830000|2021-06-19 15:00:30|36299.7|36149.7|36292.3|36142.3|36300.1|36150.1|36292.3|36142.3|25
1624114840000|2021-06-19 15:00:40|36292.8|36142.8|36283.9|36133.9|36293.2|36143.2|36283.9|36133.9|27
1624114850000|2021-06-19 15:00:50|36284|36134|36290.1|36140.1|36292.3|36142.3|36282.7|36132.7|27
1624114860000|2021-06-19 15:01:00|36290.2|36140.2|36308.1|36158.1|36308.1|36158.1|36290.2|36140.2|26
1624114870000|2021-06-19 15:01:10|36308.5|36158.5|36316.7|36166.7|36317.6|36167.6|36308.2|36158.2|21
1624114880000|2021-06-19 15:01:20|36316.6|36166.6|36343.6|36193.6|36345.8|36195.8|36316.5|36166.5|27
1624114890000|2021-06-19 15:01:30|36347.3|36197.3|36364.9|36214.9|36364.9|36214.9|36341.6|36191.6|26
1624114900000|2021-06-19 15:01:40|36365.2|36215.2|36404.8|36254.8|36405.5|36255.5|36365.2|36215.2|27
1624114910000|2021-06-19 15:01:50|36404.6|36254.6|36387.4|36237.4|36417|36267|36386.1|36236.1|23
1624114920000|2021-06-19 15:02:00|36386.3|36236.3|36389.3|36239.3|36390.2|36240.2|36386.3|36236.3|17
1624114930000|2021-06-19 15:02:10|36388.7|36238.7|36388.4|36238.4|36393.1|36243.1|36388.4|36238.4|22
1624114940000|2021-06-19 15:02:20|36387.7|36237.7|36366.9|36216.9|36388.1|36238.1|36366.9|36216.9|24
1624114950000|2021-06-19 15:02:30|36366.5|36216.5|36365.1|36215.1|36377.1|36227.1|36361.7|36211.7|26
1624114960000|2021-06-19 15:02:40|36364.3|36214.3|36374|36224|36374|36224|36362|36212|27
1624114970000|2021-06-19 15:02:50|36374.2|36224.2|36364|36214|36374.7|36224.7|36363.8|36213.8|20
1624114980000|2021-06-19 15:03:00|36363.6|36213.6|36345.2|36195.2|36363.6|36213.6|36338.9|36188.9|23
1624114990000|2021-06-19 15:03:10|36341.2|36191.2|36336.9|36186.9|36342|36192|36336.9|36186.9|19
1624115000000|2021-06-19 15:03:20|36336.1|36186.1|36326.9|36176.9|36339.9|36189.9|36326.9|36176.9|25
1624115010000|2021-06-19 15:03:30|36327.2|36177.2|36309.7|36159.7|36327.2|36177.2|36309.7|36159.7|23
1624115020000|2021-06-19 15:03:40|36309.2|36159.2|36304.8|36154.8|36309.6|36159.6|36303.8|36153.8|18
1624115030000|2021-06-19 15:03:50|36304.5|36154.5|36292.7|36142.7|36304.5|36154.5|36286.3|36136.3|26
1624115040000|2021-06-19 15:04:00|36292.9|36142.9|36322.7|36172.7|36322.7|36172.7|36292.9|36142.9|27
1624115050000|2021-06-19 15:04:10|36321.8|36171.8|36303.3|36153.3|36322.1|36172.1|36303.3|36153.3|24
1624115060000|2021-06-19 15:04:20|36301.6|36151.6|36293|36143|36301.6|36151.6|36293|36143|17
1624115070000|2021-06-19 15:04:30|36294|36144|36292.3|36142.3|36294|36144|36278|36128|19
1624115080000|2021-06-19 15:04:40|36292|36142|36266.5|36116.5|36292.8|36142.8|36264.8|36114.8|26
1624115090000|2021-06-19 15:04:50|36267.1|36117.1|36272.6|36122.6|36272.6|36122.6|36263.9|36113.9|24
1624115100000|2021-06-19 15:05:00|36272.9|36122.9|36260.7|36110.7|36273.3|36123.3|36259.8|36109.8|23
1624115110000|2021-06-19 15:05:10|36260.8|36110.8|36249.2|36099.2|36260.9|36110.9|36249.2|36099.2|22
1624115120000|2021-06-19 15:05:20|36248.6|36098.6|36258.5|36108.5|36264.5|36114.5|36241.9|36091.9|27
1624115130000|2021-06-19 15:05:30|36258.4|36108.4|36280.7|36130.7|36281.5|36131.5|36258|36108|25
1624115140000|2021-06-19 15:05:40|36280.8|36130.8|36273.1|36123.1|36282.1|36132.1|36272.2|36122.2|22
1624115150000|2021-06-19 15:05:50|36273|36123|36262.3|36112.3|36274.9|36124.9|36262.1|36112.1|25
1624115160000|2021-06-19 15:06:00|36262.1|36112.1|36270|36120|36270|36120|36257.8|36107.8|27
1624115170000|2021-06-19 15:06:10|36270.6|36120.6|36256.6|36106.6|36271.1|36121.1|36256.6|36106.6|26
1624115180000|2021-06-19 15:06:20|36256.5|36106.5|36257.5|36107.5|36260.6|36110.6|36252.9|36102.9|25
1624115190000|2021-06-19 15:06:30|36258|36108|36255.6|36105.6|36258.7|36108.7|36255|36105|20
1624115200000|2021-06-19 15:06:40|36256.7|36106.7|36250.4|36100.4|36256.7|36106.7|36250.3|36100.3|24
1624115210000|2021-06-19 15:06:50|36249.3|36099.3|36251.8|36101.8|36251.8|36101.8|36242|36092|25
1624115220000|2021-06-19 15:07:00|36252.5|36102.5|36268.1|36118.1|36273.5|36123.5|36252.5|36102.5|25
1624115230000|2021-06-19 15:07:10|36268.2|36118.2|36287.8|36137.8|36287.8|36137.8|36268.2|36118.2|26
1624115240000|2021-06-19 15:07:20|36288.3|36138.3|36300.8|36150.8|36303.3|36153.3|36288.3|36138.3|25
1624115250000|2021-06-19 15:07:30|36300.3|36150.3|36293.2|36143.2|36301.6|36151.6|36293.2|36143.2|25
1624115260000|2021-06-19 15:07:40|36293.4|36143.4|36270.5|36120.5|36294.3|36144.3|36270.5|36120.5|22
1624115270000|2021-06-19 15:07:50|36269.4|36119.4|36268.7|36118.7|36271.1|36121.1|36264.5|36114.5|28
1624115280000|2021-06-19 15:08:00|36266.6|36116.6|36260.5|36110.5|36267.2|36117.2|36259.1|36109.1|20
1624115290000|2021-06-19 15:08:10|36260.6|36110.6|36259.3|36109.3|36262.7|36112.7|36257.6|36107.6|24
1624115300000|2021-06-19 15:08:20|36259.2|36109.2|36248.8|36098.8|36260.2|36110.2|36248.8|36098.8|19
1624115310000|2021-06-19 15:08:30|36249.7|36099.7|36243|36093|36249.7|36099.7|36239|36089|25
1624115320000|2021-06-19 15:08:40|36243.1|36093.1|36246.4|36096.4|36248.5|36098.5|36238.9|36088.9|25
1624115330000|2021-06-19 15:08:50|36246.6|36096.6|36254|36104|36254.3|36104.3|36246.6|36096.6|27
1624115340000|2021-06-19 15:09:00|36252.6|36102.6|36228.1|36078.1|36252.6|36102.6|36228.1|36078.1|23
1624115350000|2021-06-19 15:09:10|36227.2|36077.2|36219.1|36069.1|36228.1|36078.1|36214.8|36064.8|24
1624115360000|2021-06-19 15:09:20|36218.5|36068.5|36212.8|36062.8|36218.7|36068.7|36211.5|36061.5|24
1624115370000|2021-06-19 15:09:30|36214.4|36064.4|36198.8|36048.8|36214.4|36064.4|36198.8|36048.8|28
1624115380000|2021-06-19 15:09:40|36199.6|36049.6|36196.9|36046.9|36219.5|36069.5|36196.5|36046.5|26
1624115390000|2021-06-19 15:09:50|36198.7|36048.7|36201.8|36051.8|36202.5|36052.5|36197.2|36047.2|23
1624115400000|2021-06-19 15:10:00|36202.7|36052.7|36210.5|36060.5|36210.7|36060.7|36202.7|36052.7|25
1624115410000|2021-06-19 15:10:10|36218.1|36068.1|36221.4|36071.4|36222.7|36072.7|36218.1|36068.1|19
1624115420000|2021-06-19 15:10:20|36219.5|36069.5|36227.4|36077.4|36229.1|36079.1|36219.5|36069.5|26
1624115430000|2021-06-19 15:10:30|36228.1|36078.1|36232.9|36082.9|36234.3|36084.3|36227.7|36077.7|20
1624115440000|2021-06-19 15:10:40|36233|36083|36219.9|36069.9|36233|36083|36219.9|36069.9|27
1624115450000|2021-06-19 15:10:50|36219.8|36069.8|36234.3|36084.3|36234.4|36084.4|36219.7|36069.7|25
1624115460000|2021-06-19 15:11:00|36233.9|36083.9|36248.4|36098.4|36248.6|36098.6|36233|36083|25
1624115470000|2021-06-19 15:11:10|36249.1|36099.1|36234|36084|36249.1|36099.1|36233.7|36083.7|22
1624115480000|2021-06-19 15:11:20|36233.9|36083.9|36235.4|36085.4|36235.4|36085.4|36231.6|36081.6|25
1624115490000|2021-06-19 15:11:30|36234.4|36084.4|36233|36083|36237.8|36087.8|36232.4|36082.4|24
1624115500000|2021-06-19 15:11:40|36234|36084|36245.4|36095.4|36247.1|36097.1|36233.7|36083.7|26
1624115510000|2021-06-19 15:11:50|36245.8|36095.8|36247.9|36097.9|36247.9|36097.9|36245.3|36095.3|23
1624115520000|2021-06-19 15:12:00|36250.2|36100.2|36245|36095|36250.9|36100.9|36245|36095|27
1624115530000|2021-06-19 15:12:10|36245.3|36095.3|36232.9|36082.9|36245.4|36095.4|36232.1|36082.1|26
1624115540000|2021-06-19 15:12:20|36233|36083|36256.7|36106.7|36257.2|36107.2|36233|36083|27
1624115550000|2021-06-19 15:12:30|36256.6|36106.6|36259.8|36109.8|36259.9|36109.9|36256.6|36106.6|22
1624115560000|2021-06-19 15:12:40|36260|36110|36269.2|36119.2|36269.2|36119.2|36255.8|36105.8|26
1624115570000|2021-06-19 15:12:50|36269|36119|36272.4|36122.4|36272.4|36122.4|36263.4|36113.4|24
1624115580000|2021-06-19 15:13:00|36273.4|36123.4|36283.4|36133.4|36284.2|36134.2|36270.9|36120.9|26
1624115590000|2021-06-19 15:13:10|36282.8|36132.8|36271.5|36121.5|36282.8|36132.8|36271.5|36121.5|22
1624115600000|2021-06-19 15:13:20|36270.6|36120.6|36274.8|36124.8|36275.4|36125.4|36266.9|36116.9|27
1624115610000|2021-06-19 15:13:30|36274.7|36124.7|36279.1|36129.1|36279.7|36129.7|36274.7|36124.7|24
1624115620000|2021-06-19 15:13:40|36280|36130|36286.4|36136.4|36291.1|36141.1|36280|36130|28
1624115630000|2021-06-19 15:13:50|36287|36137|36287.4|36137.4|36289.8|36139.8|36286.4|36136.4|21
1624115640000|2021-06-19 15:14:00|36287.6|36137.6|36288.8|36138.8|36290.5|36140.5|36286.9|36136.9|24
1624115650000|2021-06-19 15:14:10|36288.9|36138.9|36278.6|36128.6|36290.3|36140.3|36278.2|36128.2|21
1624115660000|2021-06-19 15:14:20|36277.9|36127.9|36276.7|36126.7|36277.9|36127.9|36274.6|36124.6|25
1624115670000|2021-06-19 15:14:30|36276.6|36126.6|36285|36135|36285|36135|36276.3|36126.3|24
1624115680000|2021-06-19 15:14:40|36284.8|36134.8|36299.9|36149.9|36299.9|36149.9|36284.7|36134.7|25
1624115690000|2021-06-19 15:14:50|36299.1|36149.1|36302.7|36152.7|36303.7|36153.7|36298|36148|26
1624115700000|2021-06-19 15:15:00|36302.6|36152.6|36296.3|36146.3|36304.1|36154.1|36296.3|36146.3|25
1624115710000|2021-06-19 15:15:10|36294|36144|36283.4|36133.4|36294.3|36144.3|36283.4|36133.4|24
1624115720000|2021-06-19 15:15:20|36284.4|36134.4|36281.4|36131.4|36284.9|36134.9|36281.4|36131.4|28
1624115730000|2021-06-19 15:15:30|36282.1|36132.1|36257.1|36107.1|36282.9|36132.9|36256.1|36106.1|24
1624115740000|2021-06-19 15:15:40|36257.5|36107.5|36262.1|36112.1|36262.3|36112.3|36257.5|36107.5|22
1624115750000|2021-06-19 15:15:50|36262.8|36112.8|36263.6|36113.6|36269.8|36119.8|36259.8|36109.8|28
1624115760000|2021-06-19 15:16:00|36263.1|36113.1|36250.4|36100.4|36264.8|36114.8|36250.4|36100.4|24
1624115770000|2021-06-19 15:16:10|36247|36097|36254.9|36104.9|36254.9|36104.9|36243|36093|22
1624115780000|2021-06-19 15:16:20|36255|36105|36244.4|36094.4|36255|36105|36243|36093|23
1624115790000|2021-06-19 15:16:30|36244.2|36094.2|36238.6|36088.6|36244.4|36094.4|36237.8|36087.8|17
1624115800000|2021-06-19 15:16:40|36238.7|36088.7|36253.3|36103.3|36259.6|36109.6|36238.7|36088.7|26
1624115810000|2021-06-19 15:16:50|36253|36103|36253.8|36103.8|36257|36107|36252.9|36102.9|28
1624115820000|2021-06-19 15:17:00|36253.5|36103.5|36253.3|36103.3|36253.7|36103.7|36248.1|36098.1|25
1624115830000|2021-06-19 15:17:10|36253.4|36103.4|36263.5|36113.5|36264.1|36114.1|36253.4|36103.4|22
1624115840000|2021-06-19 15:17:20|36263.3|36113.3|36262.7|36112.7|36263.3|36113.3|36258.9|36108.9|26
1624115850000|2021-06-19 15:17:30|36263.1|36113.1|36255.8|36105.8|36263.9|36113.9|36255.8|36105.8|20
1624115860000|2021-06-19 15:17:40|36255.6|36105.6|36260.7|36110.7|36260.7|36110.7|36254.9|36104.9|24
1624115870000|2021-06-19 15:17:50|36262.4|36112.4|36279.6|36129.6|36281.3|36131.3|36262.4|36112.4|24
1624115880000|2021-06-19 15:18:00|36285.7|36135.7|36272.1|36122.1|36285.9|36135.9|36272.1|36122.1|25
1624115890000|2021-06-19 15:18:10|36272.2|36122.2|36283.9|36133.9|36283.9|36133.9|36272.2|36122.2|25
1624115900000|2021-06-19 15:18:20|36285.7|36135.7|36279.6|36129.6|36290.9|36140.9|36278.7|36128.7|28
1624115910000|2021-06-19 15:18:30|36280.2|36130.2|36265.2|36115.2|36280.2|36130.2|36265.2|36115.2|20
1624115920000|2021-06-19 15:18:40|36266.2|36116.2|36271.2|36121.2|36271.8|36121.8|36263.1|36113.1|25
1624115930000|2021-06-19 15:18:50|36270|36120|36271.8|36121.8|36273.1|36123.1|36270|36120|25
1624115940000|2021-06-19 15:19:00|36271.4|36121.4|36257.6|36107.6|36271.4|36121.4|36255.3|36105.3|20
1624115950000|2021-06-19 15:19:10|36258.2|36108.2|36259.2|36109.2|36260.4|36110.4|36255.8|36105.8|23
1624115960000|2021-06-19 15:19:20|36259.9|36109.9|36245.4|36095.4|36262.2|36112.2|36245.4|36095.4|28
1624115970000|2021-06-19 15:19:30|36244.9|36094.9|36253.8|36103.8|36253.9|36103.9|36244.2|36094.2|25
1624115980000|2021-06-19 15:19:40|36254.3|36104.3|36251.3|36101.3|36254.3|36104.3|36247.3|36097.3|27
1624115990000|2021-06-19 15:19:50|36250.1|36100.1|36253.1|36103.1|36253.1|36103.1|36250.1|36100.1|16
1624116000000|2021-06-19 15:20:00|36253.2|36103.2|36252.5|36102.5|36269.2|36119.2|36252.5|36102.5|27
1624116010000|2021-06-19 15:20:10|36252.6|36102.6|36254.2|36104.2|36255.8|36105.8|36251.9|36101.9|21
1624116020000|2021-06-19 15:20:20|36253.1|36103.1|36214.8|36064.8|36253.1|36103.1|36214.5|36064.5|27
1624116030000|2021-06-19 15:20:30|36214.7|36064.7|36206.6|36056.6|36215.2|36065.2|36206.6|36056.6|21
1624116040000|2021-06-19 15:20:40|36207.1|36057.1|36202.9|36052.9|36207.6|36057.6|36193.3|36043.3|22
1624116050000|2021-06-19 15:20:50|36204.4|36054.4|36193.2|36043.2|36204.4|36054.4|36193.2|36043.2|19
1624116060000|2021-06-19 15:21:00|36192.1|36042.1|36194.5|36044.5|36197.3|36047.3|36191.3|36041.3|21
1624116070000|2021-06-19 15:21:10|36195.2|36045.2|36204|36054|36205.1|36055.1|36194|36044|22
1624116080000|2021-06-19 15:21:20|36204.5|36054.5|36196.5|36046.5|36207.6|36057.6|36196.5|36046.5|26
1624116090000|2021-06-19 15:21:30|36195.4|36045.4|36188.3|36038.3|36195.4|36045.4|36187.5|36037.5|25
1624116100000|2021-06-19 15:21:40|36187.8|36037.8|36187.7|36037.7|36190.4|36040.4|36186.9|36036.9|22
1624116110000|2021-06-19 15:21:50|36186.8|36036.8|36169.7|36019.7|36187.1|36037.1|36169.7|36019.7|27
1624116120000|2021-06-19 15:22:00|36169.5|36019.5|36169.2|36019.2|36170.7|36020.7|36153.6|36003.6|27
1624116130000|2021-06-19 15:22:10|36164.4|36014.4|36199|36049|36199|36049|36164.4|36014.4|26
1624116140000|2021-06-19 15:22:20|36201.2|36051.2|36203|36053|36203.2|36053.2|36196.1|36046.1|24
1624116150000|2021-06-19 15:22:30|36203.3|36053.3|36191.3|36041.3|36204.4|36054.4|36189.6|36039.6|21
1624116160000|2021-06-19 15:22:40|36189.8|36039.8|36194.7|36044.7|36195.5|36045.5|36187.2|36037.2|24
1624116170000|2021-06-19 15:22:50|36194.3|36044.3|36222|36072|36235.8|36085.8|36193.3|36043.3|29
1624116180000|2021-06-19 15:23:00|36219.4|36069.4|36249.6|36099.6|36249.7|36099.7|36219.4|36069.4|29
1624116190000|2021-06-19 15:23:10|36250.6|36100.6|36234.7|36084.7|36269.4|36119.4|36234.6|36084.6|26
1624116200000|2021-06-19 15:23:20|36234.9|36084.9|36225|36075|36237.5|36087.5|36224.3|36074.3|23
1624116210000|2021-06-19 15:23:30|36221.5|36071.5|36219|36069|36222.3|36072.3|36216|36066|22
1624116220000|2021-06-19 15:23:40|36218.3|36068.3|36215.2|36065.2|36219.4|36069.4|36208.2|36058.2|26
1624116230000|2021-06-19 15:23:50|36210.5|36060.5|36221|36071|36221.2|36071.2|36209.8|36059.8|24
1624116240000|2021-06-19 15:24:00|36222|36072|36210.9|36060.9|36227|36077|36205.8|36055.8|27
1624116250000|2021-06-19 15:24:10|36212|36062|36215.2|36065.2|36217.3|36067.3|36207.4|36057.4|27
1624116260000|2021-06-19 15:24:20|36215.6|36065.6|36211|36061|36215.7|36065.7|36209.7|36059.7|24
1624116270000|2021-06-19 15:24:30|36211.8|36061.8|36210.4|36060.4|36213.1|36063.1|36209|36059|26
1624116280000|2021-06-19 15:24:40|36209.8|36059.8|36208.4|36058.4|36209.8|36059.8|36208.4|36058.4|22
1624116290000|2021-06-19 15:24:50|36208.8|36058.8|36208.5|36058.5|36209.3|36059.3|36206.5|36056.5|26
1624116300000|2021-06-19 15:25:00|36208.6|36058.6|36209.2|36059.2|36209.5|36059.5|36208.3|36058.3|17
1624116310000|2021-06-19 15:25:10|36209.4|36059.4|36206|36056|36209.4|36059.4|36205.3|36055.3|20
1624116320000|2021-06-19 15:25:20|36204.9|36054.9|36204.6|36054.6|36206|36056|36203.8|36053.8|14
1624116330000|2021-06-19 15:25:30|36204.1|36054.1|36201.8|36051.8|36206.3|36056.3|36200.3|36050.3|24
1624116340000|2021-06-19 15:25:40|36202.5|36052.5|36206.2|36056.2|36206.7|36056.7|36202.1|36052.1|25
1624116350000|2021-06-19 15:25:50|36207.1|36057.1|36217.5|36067.5|36218.2|36068.2|36207.1|36057.1|28
1624116360000|2021-06-19 15:26:00|36218.1|36068.1|36228.5|36078.5|36228.5|36078.5|36212.8|36062.8|17
1624116370000|2021-06-19 15:26:10|36228.4|36078.4|36229.4|36079.4|36229.4|36079.4|36227.4|36077.4|20
1624116380000|2021-06-19 15:26:20|36229.3|36079.3|36228.8|36078.8|36229.8|36079.8|36228.5|36078.5|17
1624116390000|2021-06-19 15:26:30|36228.9|36078.9|36211.6|36061.6|36229.6|36079.6|36208.7|36058.7|21
1624116400000|2021-06-19 15:26:40|36212.9|36062.9|36206.9|36056.9|36213.3|36063.3|36204.4|36054.4|26
1624116410000|2021-06-19 15:26:50|36204.6|36054.6|36194.3|36044.3|36205|36055|36194.3|36044.3|24
1624116420000|2021-06-19 15:27:00|36194.4|36044.4|36172.2|36022.2|36194.4|36044.4|36172.2|36022.2|24
1624116430000|2021-06-19 15:27:10|36172.1|36022.1|36178.4|36028.4|36179.1|36029.1|36171.2|36021.2|23
1624116440000|2021-06-19 15:27:20|36178.5|36028.5|36170.6|36020.6|36179|36029|36170.3|36020.3|23
1624116450000|2021-06-19 15:27:30|36170.5|36020.5|36147.7|35997.7|36170.5|36020.5|36147.7|35997.7|21
1624116460000|2021-06-19 15:27:40|36147.9|35997.9|36151.7|36001.7|36155.3|36005.3|36147.1|35997.1|27
1624116470000|2021-06-19 15:27:50|36152.3|36002.3|36148.6|35998.6|36154.1|36004.1|36147.7|35997.7|25
1624116480000|2021-06-19 15:28:00|36148.5|35998.5|36149.1|35999.1|36149.6|35999.6|36144.5|35994.5|26
1624116490000|2021-06-19 15:28:10|36151.4|36001.4|36159.9|36009.9|36162.7|36012.7|36151.4|36001.4|28
1624116500000|2021-06-19 15:28:20|36159.5|36009.5|36158.2|36008.2|36161.2|36011.2|36158.1|36008.1|25
1624116510000|2021-06-19 15:28:30|36158.5|36008.5|36156|36006|36158.5|36008.5|36155|36005|25
1624116520000|2021-06-19 15:28:40|36155.5|36005.5|36147.8|35997.8|36157.8|36007.8|36147.8|35997.8|23
1624116530000|2021-06-19 15:28:50|36148.5|35998.5|36146.4|35996.4|36148.7|35998.7|36144.8|35994.8|17
1624116540000|2021-06-19 15:29:00|36147.8|35997.8|36153.8|36003.8|36153.8|36003.8|36145.3|35995.3|14
1624116550000|2021-06-19 15:29:10|36153.1|36003.1|36161.4|36011.4|36161.4|36011.4|36153.1|36003.1|23
1624116560000|2021-06-19 15:29:20|36161.5|36011.5|36149.2|35999.2|36167.9|36017.9|36148.5|35998.5|26
1624116570000|2021-06-19 15:29:30|36149.3|35999.3|36157|36007|36157.7|36007.7|36148.5|35998.5|26
1624116580000|2021-06-19 15:29:40|36159.2|36009.2|36163.3|36013.3|36163.3|36013.3|36157.3|36007.3|25
1624116590000|2021-06-19 15:29:50|36163.8|36013.8|36165.2|36015.2|36166.7|36016.7|36163.8|36013.8|18
1624116600000|2021-06-19 15:30:00|36165.6|36015.6|36147.4|35997.4|36165.6|36015.6|36147.4|35997.4|28
1624116610000|2021-06-19 15:30:10|36147.5|35997.5|36125.6|35975.6|36147.5|35997.5|36125.6|35975.6|22
1624116620000|2021-06-19 15:30:20|36124|35974|36118.3|35968.3|36124|35974|36113|35963|25
1624116630000|2021-06-19 15:30:30|36118.6|35968.6|36109.4|35959.4|36121.1|35971.1|36109.4|35959.4|25
1624116640000|2021-06-19 15:30:40|36109.5|35959.5|36119.6|35969.6|36124.1|35974.1|36109.5|35959.5|27
1624116650000|2021-06-19 15:30:50|36120.1|35970.1|36107.7|35957.7|36123|35973|36107.7|35957.7|24
1624116660000|2021-06-19 15:31:00|36106|35956|36113.4|35963.4|36113.4|35963.4|36103|35953|25
1624116670000|2021-06-19 15:31:10|36111.2|35961.2|36108.8|35958.8|36115.6|35965.6|36106.7|35956.7|27
1624116680000|2021-06-19 15:31:20|36109.1|35959.1|36115.3|35965.3|36115.3|35965.3|36106|35956|23
1624116690000|2021-06-19 15:31:30|36115.5|35965.5|36106.2|35956.2|36116.7|35966.7|36106.2|35956.2|26
1624116700000|2021-06-19 15:31:40|36107|35957|36103|35953|36109.5|35959.5|36103|35953|27
1624116710000|2021-06-19 15:31:50|36104|35954|36106.7|35956.7|36107.2|35957.2|36103.5|35953.5|24
1624116720000|2021-06-19 15:32:00|36107|35957|36107.5|35957.5|36108.2|35958.2|36105.5|35955.5|24
1624116730000|2021-06-19 15:32:10|36107.6|35957.6|36105.9|35955.9|36107.7|35957.7|36105|35955|26
1624116740000|2021-06-19 15:32:20|36105.5|35955.5|36108.1|35958.1|36108.6|35958.6|36105.5|35955.5|17
1624116750000|2021-06-19 15:32:30|36105.9|35955.9|36115.9|35965.9|36115.9|35965.9|36105.4|35955.4|24
1624116760000|2021-06-19 15:32:40|36116.3|35966.3|36136.5|35986.5|36138.1|35988.1|36116.3|35966.3|24
1624116770000|2021-06-19 15:32:50|36136|35986|36128.4|35978.4|36136|35986|36124.5|35974.5|27
1624116780000|2021-06-19 15:33:00|36129.1|35979.1|36110.7|35960.7|36129.5|35979.5|36106.2|35956.2|25
1624116790000|2021-06-19 15:33:10|36112.8|35962.8|36107.3|35957.3|36112.8|35962.8|36106.8|35956.8|25
1624116800000|2021-06-19 15:33:20|36107.8|35957.8|36107.5|35957.5|36108.2|35958.2|36098|35948|21
1624116810000|2021-06-19 15:33:30|36108.3|35958.3|36105.6|35955.6|36109|35959|36105.6|35955.6|16
1624116820000|2021-06-19 15:33:40|36104.1|35954.1|36117.5|35967.5|36118.8|35968.8|36102.5|35952.5|25
1624116830000|2021-06-19 15:33:50|36117.7|35967.7|36121.9|35971.9|36122|35972|36117.1|35967.1|20
1624116840000|2021-06-19 15:34:00|36120.7|35970.7|36122.6|35972.6|36123.4|35973.4|36119.9|35969.9|23
1624116850000|2021-06-19 15:34:10|36121.5|35971.5|36119.4|35969.4|36122.9|35972.9|36118.9|35968.9|26
1624116860000|2021-06-19 15:34:20|36119.9|35969.9|36118.3|35968.3|36120.5|35970.5|36118.3|35968.3|21
1624116870000|2021-06-19 15:34:30|36118.9|35968.9|36110.5|35960.5|36118.9|35968.9|36105.5|35955.5|25
1624116880000|2021-06-19 15:34:40|36110.6|35960.6|36096|35946|36110.6|35960.6|36095.8|35945.8|20
1624116890000|2021-06-19 15:34:50|36096.4|35946.4|36099.8|35949.8|36104.1|35954.1|36093.9|35943.9|23
1624116900000|2021-06-19 15:35:00|36101.6|35951.6|36100.8|35950.8|36101.6|35951.6|36098.5|35948.5|18
1624116910000|2021-06-19 15:35:10|36101.1|35951.1|36100|35950|36101.2|35951.2|36098.5|35948.5|17
1624116920000|2021-06-19 15:35:20|36099.7|35949.7|36099.2|35949.2|36100.7|35950.7|36099.1|35949.1|18
1624116930000|2021-06-19 15:35:30|36099|35949|36079.3|35929.3|36099.3|35949.3|36079.3|35929.3|20
1624116940000|2021-06-19 15:35:40|36079.4|35929.4|36060.9|35910.9|36079.8|35929.8|36060.9|35910.9|24
1624116950000|2021-06-19 15:35:50|36058.6|35908.6|36051.8|35901.8|36061|35911|36044|35894|26
1624116960000|2021-06-19 15:36:00|36052|35902|36060.1|35910.1|36061.5|35911.5|36046.2|35896.2|29
1624116970000|2021-06-19 15:36:10|36060.2|35910.2|36064.9|35914.9|36065.6|35915.6|36060|35910|23
1624116980000|2021-06-19 15:36:20|36064.7|35914.7|36078.9|35928.9|36078.9|35928.9|36062.1|35912.1|27
1624116990000|2021-06-19 15:36:30|36079|35929|36059.5|35909.5|36079|35929|36059.4|35909.4|27
1624117000000|2021-06-19 15:36:40|36059.4|35909.4|36066|35916|36066.7|35916.7|36059|35909|27
1624117010000|2021-06-19 15:36:50|36066.4|35916.4|36058.5|35908.5|36067.5|35917.5|36057.5|35907.5|21
1624117020000|2021-06-19 15:37:00|36057.2|35907.2|36054|35904|36057.2|35907.2|36042|35892|25
1624117030000|2021-06-19 15:37:10|36054.8|35904.8|36050.7|35900.7|36055|35905|36049.2|35899.2|22
1624117040000|2021-06-19 15:37:20|36050.5|35900.5|36042.5|35892.5|36050.8|35900.8|36042.5|35892.5|27
1624117050000|2021-06-19 15:37:30|36040.7|35890.7|36025.2|35875.2|36040.7|35890.7|36024.4|35874.4|20
1624117060000|2021-06-19 15:37:40|36023.8|35873.8|36020|35870|36023.8|35873.8|36019.8|35869.8|21
1624117070000|2021-06-19 15:37:50|36019.9|35869.9|35996.6|35846.6|36021.6|35871.6|35989.4|35839.4|27
1624117080000|2021-06-19 15:38:00|35996.3|35846.3|36013.6|35863.6|36014.9|35864.9|35994.3|35844.3|22
1624117090000|2021-06-19 15:38:10|36014.1|35864.1|36023.3|35873.3|36023.3|35873.3|36013.7|35863.7|14
1624117100000|2021-06-19 15:38:20|36022.3|35872.3|36027.9|35877.9|36028.3|35878.3|36022.3|35872.3|19
1624117110000|2021-06-19 15:38:30|36028.2|35878.2|36014.2|35864.2|36031.8|35881.8|36013.1|35863.1|21
1624117120000|2021-06-19 15:38:40|36014.5|35864.5|35997|35847|36015.6|35865.6|35992.6|35842.6|27
1624117130000|2021-06-19 15:38:50|35996.8|35846.8|35977.3|35827.3|35997.3|35847.3|35977.3|35827.3|28
1624117140000|2021-06-19 15:39:00|35977.2|35827.2|35976.9|35826.9|35982.6|35832.6|35967.5|35817.5|27
1624117150000|2021-06-19 15:39:10|35979.5|35829.5|35972.8|35822.8|35979.5|35829.5|35971.7|35821.7|17
1624117160000|2021-06-19 15:39:20|35973.1|35823.1|35968.5|35818.5|35973.1|35823.1|35968.2|35818.2|28
1624117170000|2021-06-19 15:39:30|35969.7|35819.7|35989.6|35839.6|35990.4|35840.4|35969.7|35819.7|18
1624117180000|2021-06-19 15:39:40|35987.2|35837.2|35967.2|35817.2|35987.2|35837.2|35967.2|35817.2|17
1624117190000|2021-06-19 15:39:50|35967.3|35817.3|35967.5|35817.5|35967.6|35817.6|35965|35815|18
1624117200000|2021-06-19 15:40:00|35967.1|35817.1|35987.8|35837.8|35987.8|35837.8|35965.2|35815.2|20
1624117210000|2021-06-19 15:40:10|35989.7|35839.7|35991.1|35841.1|35999.8|35849.8|35989.7|35839.7|24
1624117220000|2021-06-19 15:40:20|35991.4|35841.4|35985.4|35835.4|35999.2|35849.2|35983.3|35833.3|22
1624117230000|2021-06-19 15:40:30|35985.3|35835.3|35995.4|35845.4|35995.4|35845.4|35985|35835|25
1624117240000|2021-06-19 15:40:40|35994.7|35844.7|35995.4|35845.4|35999.5|35849.5|35994.6|35844.6|25
1624117250000|2021-06-19 15:40:50|35995.5|35845.5|36012.6|35862.6|36012.7|35862.7|35995.3|35845.3|25
1624117260000|2021-06-19 15:41:00|36012.5|35862.5|36026.2|35876.2|36027.5|35877.5|36012.4|35862.4|23
1624117270000|2021-06-19 15:41:10|36027|35877|36000.7|35850.7|36029.9|35879.9|36000.7|35850.7|27
1624117280000|2021-06-19 15:41:20|36000.9|35850.9|35994.5|35844.5|36000.9|35850.9|35994.5|35844.5|19
1624117290000|2021-06-19 15:41:30|35994.1|35844.1|35994.9|35844.9|35994.9|35844.9|35993.3|35843.3|16
1624117300000|2021-06-19 15:41:40|36001|35851|36003.7|35853.7|36003.7|35853.7|36001|35851|22
1624117310000|2021-06-19 15:41:50|36004|35854|35983.4|35833.4|36005.8|35855.8|35973.2|35823.2|27
1624117320000|2021-06-19 15:42:00|35985.7|35835.7|35983.4|35833.4|35994.7|35844.7|35983.3|35833.3|23
1624117330000|2021-06-19 15:42:10|35983.6|35833.6|35981.4|35831.4|35983.9|35833.9|35981.4|35831.4|12
1624117340000|2021-06-19 15:42:20|35982.1|35832.1|35977.6|35827.6|35983.2|35833.2|35977.6|35827.6|9
1624117350000|2021-06-19 15:42:30|35977.5|35827.5|35978.7|35828.7|35983.7|35833.7|35977.5|35827.5|20
1624117360000|2021-06-19 15:42:40|35978.4|35828.4|35979.7|35829.7|35980.1|35830.1|35968|35818|17
1624117370000|2021-06-19 15:42:50|35979.6|35829.6|35961.4|35811.4|35981.5|35831.5|35961.4|35811.4|22
1624117380000|2021-06-19 15:43:00|35961.5|35811.5|35968.4|35818.4|35968.4|35818.4|35960.6|35810.6|25
1624117390000|2021-06-19 15:43:10|35968.3|35818.3|35989.5|35839.5|35989.5|35839.5|35968.3|35818.3|25
1624117400000|2021-06-19 15:43:20|35989.4|35839.4|35990.8|35840.8|35992.2|35842.2|35988.5|35838.5|17
1624117410000|2021-06-19 15:43:30|35990.9|35840.9|35975.1|35825.1|35990.9|35840.9|35975.1|35825.1|16
1624117420000|2021-06-19 15:43:40|35976|35826|35986.9|35836.9|35987.5|35837.5|35974.9|35824.9|21
1624117430000|2021-06-19 15:43:50|35987|35837|35990.7|35840.7|35991.5|35841.5|35987|35837|12
1624117440000|2021-06-19 15:44:00|35990.2|35840.2|35986|35836|35990.4|35840.4|35982.8|35832.8|19
1624117450000|2021-06-19 15:44:10|35986.3|35836.3|35996|35846|35996|35846|35983.4|35833.4|20
1624117460000|2021-06-19 15:44:20|35999.1|35849.1|36000.6|35850.6|36002.1|35852.1|35999.1|35849.1|23
1624117470000|2021-06-19 15:44:30|36000.7|35850.7|35985.1|35835.1|36005.1|35855.1|35985.1|35835.1|25
1624117480000|2021-06-19 15:44:40|35984.3|35834.3|35995.6|35845.6|35995.8|35845.8|35981|35831|24
1624117490000|2021-06-19 15:44:50|35995.7|35845.7|35998.1|35848.1|35998.4|35848.4|35995.7|35845.7|19
1624117500000|2021-06-19 15:45:00|35998|35848|35999.4|35849.4|35999.6|35849.6|35998|35848|22
1624117510000|2021-06-19 15:45:10|35999.6|35849.6|35995.5|35845.5|36002.1|35852.1|35995.5|35845.5|19
1624117520000|2021-06-19 15:45:20|35993.8|35843.8|35988.8|35838.8|35993.8|35843.8|35988|35838|23
1624117530000|2021-06-19 15:45:30|35987.9|35837.9|35987.4|35837.4|35990.5|35840.5|35987.4|35837.4|19
1624117540000|2021-06-19 15:45:40|35987.6|35837.6|35977.1|35827.1|35987.6|35837.6|35971.8|35821.8|19
1624117550000|2021-06-19 15:45:50|35975.8|35825.8|35980.8|35830.8|35983.6|35833.6|35975.8|35825.8|18
1624117560000|2021-06-19 15:46:00|35980.4|35830.4|35979.3|35829.3|35980.4|35830.4|35979.2|35829.2|3
1624117570000|2021-06-19 15:46:10|35979.4|35829.4|35986.8|35836.8|35988|35838|35979.4|35829.4|14
1624117580000|2021-06-19 15:46:20|35988.3|35838.3|35984|35834|35988.7|35838.7|35981.1|35831.1|27
1624117590000|2021-06-19 15:46:30|35984.1|35834.1|36008.7|35858.7|36008.7|35858.7|35984.1|35834.1|22
1624117600000|2021-06-19 15:46:40|36008|35858|36007.6|35857.6|36009.8|35859.8|36006.5|35856.5|25
1624117610000|2021-06-19 15:46:50|36007.4|35857.4|36041.5|35891.5|36041.5|35891.5|36007.4|35857.4|26
1624117620000|2021-06-19 15:47:00|36045.3|35895.3|36043.4|35893.4|36046.2|35896.2|36035.6|35885.6|20
1624117630000|2021-06-19 15:47:10|36041.8|35891.8|36033.6|35883.6|36042.7|35892.7|36033.6|35883.6|19
1624117640000|2021-06-19 15:47:20|36029.5|35879.5|36024.6|35874.6|36029.5|35879.5|36023.5|35873.5|17
1624117650000|2021-06-19 15:47:30|36025.2|35875.2|36024.3|35874.3|36025.7|35875.7|36023.4|35873.4|20
1624117660000|2021-06-19 15:47:40|36023.6|35873.6|36021.9|35871.9|36024.6|35874.6|36021.7|35871.7|19
1624117670000|2021-06-19 15:47:50|36021.3|35871.3|36023.1|35873.1|36023.1|35873.1|36016.6|35866.6|22
1624117680000|2021-06-19 15:48:00|36028.7|35878.7|36033.1|35883.1|36033.1|35883.1|36023.1|35873.1|20
1624117690000|2021-06-19 15:48:10|36035.1|35885.1|36032.5|35882.5|36035.2|35885.2|36032.5|35882.5|18
1624117700000|2021-06-19 15:48:20|36032.7|35882.7|36018|35868|36033|35883|36016.6|35866.6|23
1624117710000|2021-06-19 15:48:30|36013.6|35863.6|36013.2|35863.2|36013.6|35863.6|36012.7|35862.7|11
1624117720000|2021-06-19 15:48:40|36013.3|35863.3|36023.4|35873.4|36025.5|35875.5|36013.3|35863.3|22
1624117730000|2021-06-19 15:48:50|36022.4|35872.4|36022.5|35872.5|36022.9|35872.9|36018.8|35868.8|17
1624117740000|2021-06-19 15:49:00|36022.3|35872.3|36038.9|35888.9|36038.9|35888.9|36022.3|35872.3|22
1624117750000|2021-06-19 15:49:10|36039.5|35889.5|36037.3|35887.3|36042.6|35892.6|36036.3|35886.3|13
1624117760000|2021-06-19 15:49:20|36038.7|35888.7|36040.7|35890.7|36041.6|35891.6|36038.6|35888.6|19
1624117770000|2021-06-19 15:49:30|36038.8|35888.8|36038.3|35888.3|36039.8|35889.8|36035.3|35885.3|19
1624117780000|2021-06-19 15:49:40|36039.7|35889.7|36047.9|35897.9|36047.9|35897.9|36039|35889|25
1624117790000|2021-06-19 15:49:50|36049.2|35899.2|36055.7|35905.7|36055.7|35905.7|36049.1|35899.1|26
1624117800000|2021-06-19 15:50:00|36054.5|35904.5|36038.1|35888.1|36054.6|35904.6|36038.1|35888.1|22
1624117810000|2021-06-19 15:50:10|36039|35889|36041.5|35891.5|36041.9|35891.9|36038.7|35888.7|25
1624117820000|2021-06-19 15:50:20|36042|35892|36036|35886|36043.1|35893.1|36036|35886|25
1624117830000|2021-06-19 15:50:30|36035.2|35885.2|36034.7|35884.7|36040.2|35890.2|36034.1|35884.1|28
1624117840000|2021-06-19 15:50:40|36034.6|35884.6|36036.5|35886.5|36036.5|35886.5|36034.6|35884.6|22
1624117850000|2021-06-19 15:50:50|36043.9|35893.9|36061.5|35911.5|36061.5|35911.5|36043.9|35893.9|27
1624117860000|2021-06-19 15:51:00|36060.9|35910.9|36089.5|35939.5|36089.5|35939.5|36059.3|35909.3|22
1624117870000|2021-06-19 15:51:10|36084.6|35934.6|36086.6|35936.6|36091.9|35941.9|36076.3|35926.3|28
1624117880000|2021-06-19 15:51:20|36085.2|35935.2|36081.5|35931.5|36085.2|35935.2|36070.7|35920.7|27
1624117890000|2021-06-19 15:51:30|36081.3|35931.3|36070.5|35920.5|36081.5|35931.5|36070.5|35920.5|26
1624117900000|2021-06-19 15:51:40|36070.7|35920.7|36091.3|35941.3|36091.3|35941.3|36068.4|35918.4|25
1624117910000|2021-06-19 15:51:50|36091.4|35941.4|36114.3|35964.3|36114.3|35964.3|36091|35941|26
1624117920000|2021-06-19 15:52:00|36117.7|35967.7|36118.1|35968.1|36119.2|35969.2|36113.2|35963.2|27
1624117930000|2021-06-19 15:52:10|36117.7|35967.7|36107.6|35957.6|36122.7|35972.7|36107.6|35957.6|23
1624117940000|2021-06-19 15:52:20|36105.3|35955.3|36094.5|35944.5|36105.3|35955.3|36093.8|35943.8|28
1624117950000|2021-06-19 15:52:30|36094|35944|36096.8|35946.8|36097.7|35947.7|36093.6|35943.6|24
1624117960000|2021-06-19 15:52:40|36095.3|35945.3|36104|35954|36104|35954|36092|35942|23
1624117970000|2021-06-19 15:52:50|36104.5|35954.5|36119.2|35969.2|36122.1|35972.1|36103.6|35953.6|23
1624117980000|2021-06-19 15:53:00|36118.9|35968.9|36132.1|35982.1|36132.1|35982.1|36118.9|35968.9|27
1624117990000|2021-06-19 15:53:10|36132.2|35982.2|36126|35976|36132.2|35982.2|36124.1|35974.1|24
1624118000000|2021-06-19 15:53:20|36126.5|35976.5|36112.6|35962.6|36127.7|35977.7|36112.6|35962.6|25
1624118010000|2021-06-19 15:53:30|36113.4|35963.4|36099.6|35949.6|36113.4|35963.4|36099.6|35949.6|26
1624118020000|2021-06-19 15:53:40|36099.8|35949.8|36090.7|35940.7|36099.8|35949.8|36090.4|35940.4|20
1624118030000|2021-06-19 15:53:50|36090.6|35940.6|36093.6|35943.6|36093.6|35943.6|36090.4|35940.4|22
1624118040000|2021-06-19 15:54:00|36093.5|35943.5|36108.9|35958.9|36112.1|35962.1|36093.5|35943.5|19
1624118050000|2021-06-19 15:54:10|36107.8|35957.8|36101.8|35951.8|36109.4|35959.4|36101.8|35951.8|16
1624118060000|2021-06-19 15:54:20|36101.5|35951.5|36104.7|35954.7|36106.3|35956.3|36097.6|35947.6|24
1624118070000|2021-06-19 15:54:30|36104.2|35954.2|36123.3|35973.3|36124.7|35974.7|36104.2|35954.2|22
1624118080000|2021-06-19 15:54:40|36122.7|35972.7|36118.1|35968.1|36123.6|35973.6|36117.5|35967.5|26
1624118090000|2021-06-19 15:54:50|36118.8|35968.8|36125.1|35975.1|36125.5|35975.5|36118.4|35968.4|20
1624118100000|2021-06-19 15:55:00|36124.6|35974.6|36097.2|35947.2|36124.6|35974.6|36097.2|35947.2|18
1624118110000|2021-06-19 15:55:10|36098.7|35948.7|36117|35967|36117|35967|36097.5|35947.5|24
1624118120000|2021-06-19 15:55:20|36116.8|35966.8|36107.1|35957.1|36116.8|35966.8|36106.6|35956.6|21
1624118130000|2021-06-19 15:55:30|36106.9|35956.9|36105.4|35955.4|36109.4|35959.4|36105.1|35955.1|22
1624118140000|2021-06-19 15:55:40|36106.1|35956.1|36101.8|35951.8|36106.1|35956.1|36101.4|35951.4|19
1624118150000|2021-06-19 15:55:50|36102|35952|36101.7|35951.7|36103.5|35953.5|36100.6|35950.6|23
1624118160000|2021-06-19 15:56:00|36102.8|35952.8|36128.3|35978.3|36128.3|35978.3|36102.3|35952.3|25
1624118170000|2021-06-19 15:56:10|36129.3|35979.3|36149.1|35999.1|36149.1|35999.1|36129.3|35979.3|23
1624118180000|2021-06-19 15:56:20|36149.5|35999.5|36168.5|36018.5|36168.5|36018.5|36149.2|35999.2|26
1624118190000|2021-06-19 15:56:30|36185|36035|36205.5|36055.5|36214.9|36064.9|36184.9|36034.9|27
1624118200000|2021-06-19 15:56:40|36205.3|36055.3|36175.3|36025.3|36205.3|36055.3|36175.3|36025.3|29
1624118210000|2021-06-19 15:56:50|36175.4|36025.4|36167.3|36017.3|36175.4|36025.4|36167.1|36017.1|26
1624118220000|2021-06-19 15:57:00|36166.5|36016.5|36179.4|36029.4|36179.9|36029.9|36166.5|36016.5|25
1624118230000|2021-06-19 15:57:10|36179.5|36029.5|36184.7|36034.7|36191|36041|36179.4|36029.4|26
1624118240000|2021-06-19 15:57:20|36184.5|36034.5|36178.1|36028.1|36188.8|36038.8|36176.1|36026.1|26
1624118250000|2021-06-19 15:57:30|36176.5|36026.5|36195.6|36045.6|36195.6|36045.6|36175.6|36025.6|27
1624118260000|2021-06-19 15:57:40|36195.7|36045.7|36200.9|36050.9|36202.5|36052.5|36193.5|36043.5|28
1624118270000|2021-06-19 15:57:50|36200.6|36050.6|36195.1|36045.1|36211|36061|36195.1|36045.1|23
1624118280000|2021-06-19 15:58:00|36193.8|36043.8|36219.5|36069.5|36219.5|36069.5|36193.8|36043.8|27
1624118290000|2021-06-19 15:58:10|36217.8|36067.8|36222.7|36072.7|36222.7|36072.7|36216|36066|25
1624118300000|2021-06-19 15:58:20|36222.1|36072.1|36228|36078|36228|36078|36218.7|36068.7|25
1624118310000|2021-06-19 15:58:30|36227.7|36077.7|36243.5|36093.5|36243.5|36093.5|36227.6|36077.6|24
1624118320000|2021-06-19 15:58:40|36242.8|36092.8|36230|36080|36242.8|36092.8|36224.8|36074.8|24
1624118330000|2021-06-19 15:58:50|36231.5|36081.5|36229.9|36079.9|36233.6|36083.6|36224.8|36074.8|22
1624118340000|2021-06-19 15:59:00|36228.9|36078.9|36209.5|36059.5|36232.7|36082.7|36208.4|36058.4|23
1624118350000|2021-06-19 15:59:10|36209.6|36059.6|36205.1|36055.1|36210.9|36060.9|36204.2|36054.2|22
1624118360000|2021-06-19 15:59:20|36204.8|36054.8|36210.7|36060.7|36211.2|36061.2|36204.1|36054.1|22
1624118370000|2021-06-19 15:59:30|36214|36064|36208.8|36058.8|36214|36064|36208.1|36058.1|24
1624118380000|2021-06-19 15:59:40|36208.9|36058.9|36194.7|36044.7|36208.9|36058.9|36194.1|36044.1|23
1624118390000|2021-06-19 15:59:50|36195|36045|36208.8|36058.8|36208.8|36058.8|36195|36045|24
1624118400000|2021-06-19 16:00:00|36209.4|36059.4|36232|36082|36232|36082|36207.1|36057.1|26
1624118410000|2021-06-19 16:00:10|36231.9|36081.9|36261.3|36111.3|36279.9|36129.9|36231.2|36081.2|28
1624118420000|2021-06-19 16:00:20|36253.5|36103.5|36233.5|36083.5|36263.2|36113.2|36233.5|36083.5|27
1624118430000|2021-06-19 16:00:30|36232.6|36082.6|36179.8|36029.8|36232.6|36082.6|36179.8|36029.8|28
1624118440000|2021-06-19 16:00:40|36176.8|36026.8|36163|36013|36176.8|36026.8|36137.2|35987.2|28
1624118450000|2021-06-19 16:00:50|36164.5|36014.5|36192.6|36042.6|36192.6|36042.6|36161.9|36011.9|20
1624118460000|2021-06-19 16:01:00|36193.9|36043.9|36168.3|36018.3|36196.9|36046.9|36168.3|36018.3|26
1624118470000|2021-06-19 16:01:10|36168|36018|36160.9|36010.9|36170|36020|36160.6|36010.6|24
1624118480000|2021-06-19 16:01:20|36157.7|36007.7|36168.7|36018.7|36172.1|36022.1|36147.2|35997.2|23
1624118490000|2021-06-19 16:01:30|36170.2|36020.2|36151.4|36001.4|36174.1|36024.1|36151.4|36001.4|29
1624118500000|2021-06-19 16:01:40|36146.6|35996.6|36158.4|36008.4|36160.7|36010.7|36146.6|35996.6|28
1624118510000|2021-06-19 16:01:50|36158|36008|36131.5|35981.5|36167.7|36017.7|36131.5|35981.5|26
1624118520000|2021-06-19 16:02:00|36126.6|35976.6|36116.4|35966.4|36126.6|35976.6|36109.1|35959.1|28
1624118530000|2021-06-19 16:02:10|36116.7|35966.7|36151.1|36001.1|36155.1|36005.1|36116.5|35966.5|27
1624118540000|2021-06-19 16:02:20|36151|36001|36117.4|35967.4|36151.2|36001.2|36117.4|35967.4|21
1624118550000|2021-06-19 16:02:30|36121.2|35971.2|36148.4|35998.4|36148.4|35998.4|36116.7|35966.7|27
1624118560000|2021-06-19 16:02:40|36148.6|35998.6|36151.3|36001.3|36151.3|36001.3|36140.2|35990.2|26
1624118570000|2021-06-19 16:02:50|36149.4|35999.4|36149.7|35999.7|36152.4|36002.4|36140.9|35990.9|26
1624118580000|2021-06-19 16:03:00|36149.6|35999.6|36164.7|36014.7|36164.7|36014.7|36149.4|35999.4|27
1624118590000|2021-06-19 16:03:10|36164.8|36014.8|36167.1|36017.1|36170|36020|36162.6|36012.6|28
1624118600000|2021-06-19 16:03:20|36168.2|36018.2|36170.9|36020.9|36171.6|36021.6|36163|36013|23
1624118610000|2021-06-19 16:03:30|36172|36022|36177.7|36027.7|36179.9|36029.9|36171.9|36021.9|23
1624118620000|2021-06-19 16:03:40|36178|36028|36168.6|36018.6|36178|36028|36165.1|36015.1|23
1624118630000|2021-06-19 16:03:50|36169|36019|36157.8|36007.8|36169|36019|36156.2|36006.2|25
1624118640000|2021-06-19 16:04:00|36158.8|36008.8|36151.5|36001.5|36159.1|36009.1|36144.1|35994.1|27
1624118650000|2021-06-19 16:04:10|36151.2|36001.2|36151|36001|36153.3|36003.3|36150.4|36000.4|25
1624118660000|2021-06-19 16:04:20|36150.2|36000.2|36164.2|36014.2|36164.4|36014.4|36150.2|36000.2|26
1624118670000|2021-06-19 16:04:30|36164.1|36014.1|36153.1|36003.1|36164.2|36014.2|36153.1|36003.1|27
1624118680000|2021-06-19 16:04:40|36151.6|36001.6|36151.4|36001.4|36155.6|36005.6|36147.3|35997.3|28
1624118690000|2021-06-19 16:04:50|36151.1|36001.1|36143.4|35993.4|36151.1|36001.1|36143.4|35993.4|20
1624118700000|2021-06-19 16:05:00|36144.5|35994.5|36127.4|35977.4|36144.5|35994.5|36123.6|35973.6|27
1624118710000|2021-06-19 16:05:10|36126.6|35976.6|36109.7|35959.7|36126.6|35976.6|36109.7|35959.7|26
1624118720000|2021-06-19 16:05:20|36109.5|35959.5|36094.5|35944.5|36109.5|35959.5|36094.5|35944.5|24
1624118730000|2021-06-19 16:05:30|36093.9|35943.9|36094.6|35944.6|36102.2|35952.2|36093.7|35943.7|22
1624118740000|2021-06-19 16:05:40|36094.7|35944.7|36073.5|35923.5|36095.7|35945.7|36072.1|35922.1|21
1624118750000|2021-06-19 16:05:50|36073.6|35923.6|36054.1|35904.1|36075.7|35925.7|36054.1|35904.1|26
1624118760000|2021-06-19 16:06:00|36053.8|35903.8|36078.6|35928.6|36078.6|35928.6|36053.8|35903.8|23
1624118770000|2021-06-19 16:06:10|36079.1|35929.1|36094.7|35944.7|36094.7|35944.7|36079.1|35929.1|25
1624118780000|2021-06-19 16:06:20|36094.8|35944.8|36067.1|35917.1|36094.8|35944.8|36067|35917|26
1624118790000|2021-06-19 16:06:30|36066.2|35916.2|36068.2|35918.2|36068.6|35918.6|36065.9|35915.9|24
1624118800000|2021-06-19 16:06:40|36068.3|35918.3|36066.1|35916.1|36070.1|35920.1|36066.1|35916.1|22
1624118810000|2021-06-19 16:06:50|36066.6|35916.6|36078.5|35928.5|36078.5|35928.5|36066.4|35916.4|17
1624118820000|2021-06-19 16:07:00|36081.6|35931.6|36088.3|35938.3|36090.8|35940.8|36081.6|35931.6|22
1624118830000|2021-06-19 16:07:10|36088.4|35938.4|36089.6|35939.6|36091.6|35941.6|36088.4|35938.4|20
1624118840000|2021-06-19 16:07:20|36089.4|35939.4|36082.9|35932.9|36091.3|35941.3|36082.8|35932.8|22
1624118850000|2021-06-19 16:07:30|36081.8|35931.8|36067.8|35917.8|36081.8|35931.8|36067.8|35917.8|22
1624118860000|2021-06-19 16:07:40|36068.5|35918.5|36063.8|35913.8|36069.6|35919.6|36062.4|35912.4|24
1624118870000|2021-06-19 16:07:50|36064.3|35914.3|36078.8|35928.8|36080.1|35930.1|36064.3|35914.3|26
1624118880000|2021-06-19 16:08:00|36079.3|35929.3|36079.6|35929.6|36084|35934|36078.6|35928.6|26
1624118890000|2021-06-19 16:08:10|36080.2|35930.2|36085|35935|36085.1|35935.1|36079.9|35929.9|24
1624118900000|2021-06-19 16:08:20|36090|35940|36093.6|35943.6|36094.8|35944.8|36090|35940|24
1624118910000|2021-06-19 16:08:30|36094.2|35944.2|36121.6|35971.6|36122.8|35972.8|36093.9|35943.9|26
1624118920000|2021-06-19 16:08:40|36121.7|35971.7|36129.6|35979.6|36129.6|35979.6|36121.1|35971.1|22
1624118930000|2021-06-19 16:08:50|36130.3|35980.3|36136.2|35986.2|36151.8|36001.8|36130.3|35980.3|26
1624118940000|2021-06-19 16:09:00|36135.8|35985.8|36109.9|35959.9|36135.8|35985.8|36109.1|35959.1|24
1624118950000|2021-06-19 16:09:10|36109.5|35959.5|36107.1|35957.1|36109.9|35959.9|36106.8|35956.8|14
1624118960000|2021-06-19 16:09:20|36107.2|35957.2|36109.6|35959.6|36110.8|35960.8|36106.3|35956.3|26
1624118970000|2021-06-19 16:09:30|36110.4|35960.4|36106.1|35956.1|36118.4|35968.4|36105.6|35955.6|25
1624118980000|2021-06-19 16:09:40|36106.2|35956.2|36089.4|35939.4|36106.7|35956.7|36089|35939|26
1624118990000|2021-06-19 16:09:50|36091.6|35941.6|36081.6|35931.6|36095.9|35945.9|36081.6|35931.6|26
1624119000000|2021-06-19 16:10:00|36080.6|35930.6|36068.6|35918.6|36080.6|35930.6|36057.8|35907.8|26
1624119010000|2021-06-19 16:10:10|36068.9|35918.9|36082.6|35932.6|36082.8|35932.8|36067.5|35917.5|28
1624119020000|2021-06-19 16:10:20|36084.6|35934.6|36090.4|35940.4|36090.9|35940.9|36084.6|35934.6|25
1624119030000|2021-06-19 16:10:30|36090.2|35940.2|36084.1|35934.1|36090.2|35940.2|36080.8|35930.8|26
1624119040000|2021-06-19 16:10:40|36083.8|35933.8|36072.9|35922.9|36083.8|35933.8|36072|35922|21
1624119050000|2021-06-19 16:10:50|36072.8|35922.8|36074.4|35924.4|36074.6|35924.6|36071.4|35921.4|22
1624119060000|2021-06-19 16:11:00|36073.2|35923.2|36095.2|35945.2|36096.2|35946.2|36072.9|35922.9|24
1624119070000|2021-06-19 16:11:10|36095.3|35945.3|36082|35932|36097.9|35947.9|36082|35932|20
1624119080000|2021-06-19 16:11:20|36081|35931|36087.6|35937.6|36087.6|35937.6|36080.3|35930.3|23
1624119090000|2021-06-19 16:11:30|36087|35937|36083.6|35933.6|36089.4|35939.4|36080.1|35930.1|21
1624119100000|2021-06-19 16:11:40|36084.6|35934.6|36080.3|35930.3|36084.9|35934.9|36080.3|35930.3|18
1624119110000|2021-06-19 16:11:50|36082.1|35932.1|36080.6|35930.6|36083.7|35933.7|36080.6|35930.6|26
1624119120000|2021-06-19 16:12:00|36080.7|35930.7|36094.2|35944.2|36094.2|35944.2|36078.5|35928.5|26
1624119130000|2021-06-19 16:12:10|36092.9|35942.9|36098.3|35948.3|36098.5|35948.5|36092.2|35942.2|23
1624119140000|2021-06-19 16:12:20|36099.2|35949.2|36110.8|35960.8|36110.8|35960.8|36099.2|35949.2|26
1624119150000|2021-06-19 16:12:30|36110.9|35960.9|36098.1|35948.1|36113.6|35963.6|36096.3|35946.3|25
1624119160000|2021-06-19 16:12:40|36097.5|35947.5|36096.6|35946.6|36098.9|35948.9|36095.4|35945.4|27
1624119170000|2021-06-19 16:12:50|36096.7|35946.7|36095.1|35945.1|36096.9|35946.9|36093.9|35943.9|24
1624119180000|2021-06-19 16:13:00|36095.4|35945.4|36082.9|35932.9|36095.5|35945.5|36081.3|35931.3|20
1624119190000|2021-06-19 16:13:10|36083|35933|36075.6|35925.6|36083|35933|36075.5|35925.5|28
1624119200000|2021-06-19 16:13:20|36077.6|35927.6|36060.3|35910.3|36077.6|35927.6|36059.2|35909.2|23
1624119210000|2021-06-19 16:13:30|36058.8|35908.8|36033.1|35883.1|36058.8|35908.8|36032.8|35882.8|27
1624119220000|2021-06-19 16:13:40|36032.5|35882.5|36048.1|35898.1|36048.1|35898.1|36025.4|35875.4|28
1624119230000|2021-06-19 16:13:50|36047.6|35897.6|36051.5|35901.5|36053.9|35903.9|36043.6|35893.6|27
1624119240000|2021-06-19 16:14:00|36050.8|35900.8|36054.2|35904.2|36056.1|35906.1|36050.8|35900.8|24
1624119250000|2021-06-19 16:14:10|36054.1|35904.1|36055.3|35905.3|36055.3|35905.3|36053.7|35903.7|21
1624119260000|2021-06-19 16:14:20|36055.6|35905.6|36061.4|35911.4|36071.6|35921.6|36055.6|35905.6|25
1624119270000|2021-06-19 16:14:30|36061|35911|36065.7|35915.7|36065.7|35915.7|36056.8|35906.8|25
1624119280000|2021-06-19 16:14:40|36066.5|35916.5|36081.7|35931.7|36082.5|35932.5|36064.5|35914.5|27
1624119290000|2021-06-19 16:14:50|36081.2|35931.2|36053.1|35903.1|36081.2|35931.2|36052.1|35902.1|27
1624119300000|2021-06-19 16:15:00|36052.8|35902.8|36067.4|35917.4|36070.3|35920.3|36051.2|35901.2|28
1624119310000|2021-06-19 16:15:10|36068.3|35918.3|36068|35918|36068.7|35918.7|36066.6|35916.6|28
1624119320000|2021-06-19 16:15:20|36068.7|35918.7|36064.9|35914.9|36069|35919|36064.9|35914.9|25
1624119330000|2021-06-19 16:15:30|36065.4|35915.4|36074.9|35924.9|36074.9|35924.9|36064.9|35914.9|26
1624119340000|2021-06-19 16:15:40|36075.3|35925.3|36073|35923|36078|35928|36072.8|35922.8|24
1624119350000|2021-06-19 16:15:50|36073.9|35923.9|36075.6|35925.6|36077.1|35927.1|36073.5|35923.5|27
1624119360000|2021-06-19 16:16:00|36075.8|35925.8|36091.7|35941.7|36091.8|35941.8|36075.2|35925.2|18
1624119370000|2021-06-19 16:16:10|36091.2|35941.2|36094|35944|36094|35944|36091.2|35941.2|20
1624119380000|2021-06-19 16:16:20|36095.3|35945.3|36103.9|35953.9|36113.4|35963.4|36095.3|35945.3|26
1624119390000|2021-06-19 16:16:30|36105.2|35955.2|36095.8|35945.8|36105.2|35955.2|36095.7|35945.7|26
1624119400000|2021-06-19 16:16:40|36096.2|35946.2|36079.1|35929.1|36097.6|35947.6|36079.1|35929.1|25
1624119410000|2021-06-19 16:16:50|36077.4|35927.4|36078.5|35928.5|36080.4|35930.4|36077.4|35927.4|22
1624119420000|2021-06-19 16:17:00|36077.9|35927.9|36078.6|35928.6|36080.4|35930.4|36077.9|35927.9|23
1624119430000|2021-06-19 16:17:10|36078.4|35928.4|36083.2|35933.2|36083.2|35933.2|36078.4|35928.4|18
1624119440000|2021-06-19 16:17:20|36083.3|35933.3|36076|35926|36091.8|35941.8|36075.9|35925.9|28
1624119450000|2021-06-19 16:17:30|36077.3|35927.3|36076.3|35926.3|36077.3|35927.3|36074|35924|16
1624119460000|2021-06-19 16:17:40|36076|35926|36048|35898|36077.5|35927.5|36048|35898|26
1624119470000|2021-06-19 16:17:50|36042.6|35892.6|36041.3|35891.3|36042.6|35892.6|36038.6|35888.6|26
1624119480000|2021-06-19 16:18:00|36041.4|35891.4|36033.9|35883.9|36041.4|35891.4|36033.9|35883.9|24
1624119490000|2021-06-19 16:18:10|36038.2|35888.2|36010.3|35860.3|36038.2|35888.2|36010.3|35860.3|19
1624119500000|2021-06-19 16:18:20|36010.5|35860.5|35992.2|35842.2|36017.2|35867.2|35992.2|35842.2|21
1624119510000|2021-06-19 16:18:30|35992.3|35842.3|35995.5|35845.5|35996|35846|35989.8|35839.8|20
1624119520000|2021-06-19 16:18:40|35995.4|35845.4|35994.3|35844.3|35999.2|35849.2|35994|35844|26
1624119530000|2021-06-19 16:18:50|35995|35845|35967.2|35817.2|35995|35845|35952.4|35802.4|28
1624119540000|2021-06-19 16:19:00|35970|35820|35975.2|35825.2|35975.2|35825.2|35968.2|35818.2|26
1624119550000|2021-06-19 16:19:10|35978.3|35828.3|35967.2|35817.2|35983.1|35833.1|35967.2|35817.2|28
1624119560000|2021-06-19 16:19:20|35965|35815|35949.1|35799.1|35965|35815|35941|35791|28
1624119570000|2021-06-19 16:19:30|35948.9|35798.9|35959|35809|35959.6|35809.6|35947.4|35797.4|27
1624119580000|2021-06-19 16:19:40|35958.3|35808.3|35958.2|35808.2|35970.6|35820.6|35958.1|35808.1|29
1624119590000|2021-06-19 16:19:50|35956.8|35806.8|35945.5|35795.5|35956.8|35806.8|35944.3|35794.3|24
1624119600000|2021-06-19 16:20:00|35945.9|35795.9|35922.7|35772.7|35945.9|35795.9|35922.7|35772.7|26
1624119610000|2021-06-19 16:20:10|35921.9|35771.9|35928.7|35778.7|35928.7|35778.7|35920.7|35770.7|24
1624119620000|2021-06-19 16:20:20|35931.1|35781.1|35923.2|35773.2|35932.8|35782.8|35923.2|35773.2|25
1624119630000|2021-06-19 16:20:30|35919.5|35769.5|35903.8|35753.8|35919.5|35769.5|35889.3|35739.3|28
1624119640000|2021-06-19 16:20:40|35905.5|35755.5|35904.6|35754.6|35924.5|35774.5|35900|35750|29
1624119650000|2021-06-19 16:20:50|35901|35751|35903.9|35753.9|35903.9|35753.9|35895.2|35745.2|18
1624119660000|2021-06-19 16:21:00|35903.8|35753.8|35936.8|35786.8|35936.8|35786.8|35903|35753|28
1624119670000|2021-06-19 16:21:10|35936.9|35786.9|35935.4|35785.4|35937.7|35787.7|35928.2|35778.2|25
1624119680000|2021-06-19 16:21:20|35935|35785|35940.7|35790.7|35941.2|35791.2|35934.3|35784.3|25
1624119690000|2021-06-19 16:21:30|35940.9|35790.9|35938.7|35788.7|35940.9|35790.9|35938.1|35788.1|19
1624119700000|2021-06-19 16:21:40|35939.1|35789.1|35939.3|35789.3|35941|35791|35938.6|35788.6|19
1624119710000|2021-06-19 16:21:50|35939.2|35789.2|35934.9|35784.9|35939.2|35789.2|35934.2|35784.2|25
1624119720000|2021-06-19 16:22:00|35934.8|35784.8|35940.3|35790.3|35940.3|35790.3|35934.1|35784.1|22
1624119730000|2021-06-19 16:22:10|35941.1|35791.1|35962.6|35812.6|35964.1|35814.1|35941.1|35791.1|24
1624119740000|2021-06-19 16:22:20|35962.4|35812.4|35960.3|35810.3|35962.4|35812.4|35948.7|35798.7|27
1624119750000|2021-06-19 16:22:30|35958.5|35808.5|35958.7|35808.7|35958.7|35808.7|35954.8|35804.8|21
1624119760000|2021-06-19 16:22:40|35958.5|35808.5|35953.9|35803.9|35960.1|35810.1|35951|35801|25
1624119770000|2021-06-19 16:22:50|35953.2|35803.2|35951|35801|35953.3|35803.3|35950.7|35800.7|21
1624119780000|2021-06-19 16:23:00|35951.1|35801.1|35950.3|35800.3|35951.1|35801.1|35948.4|35798.4|18
1624119790000|2021-06-19 16:23:10|35951.6|35801.6|35964|35814|35964.3|35814.3|35951.6|35801.6|24
1624119800000|2021-06-19 16:23:20|35964.3|35814.3|35966.8|35816.8|35966.8|35816.8|35964.3|35814.3|21
1624119810000|2021-06-19 16:23:30|35966.9|35816.9|35990.9|35840.9|35990.9|35840.9|35966.9|35816.9|21
1624119820000|2021-06-19 16:23:40|35990.8|35840.8|35975|35825|35990.8|35840.8|35973.8|35823.8|23
1624119830000|2021-06-19 16:23:50|35974.8|35824.8|35978.2|35828.2|35978.5|35828.5|35974.6|35824.6|16
1624119840000|2021-06-19 16:24:00|35978.1|35828.1|35992.3|35842.3|35992.5|35842.5|35978.1|35828.1|22
1624119850000|2021-06-19 16:24:10|35992.1|35842.1|35995|35845|35996.2|35846.2|35991.7|35841.7|22
1624119860000|2021-06-19 16:24:20|35993.1|35843.1|35988|35838|35993.1|35843.1|35979|35829|24
1624119870000|2021-06-19 16:24:30|35987.7|35837.7|35990.3|35840.3|35992.7|35842.7|35987.7|35837.7|20
1624119880000|2021-06-19 16:24:40|35991.1|35841.1|35989.9|35839.9|35992.2|35842.2|35989.9|35839.9|20
1624119890000|2021-06-19 16:24:50|35987.7|35837.7|35998.8|35848.8|36001.1|35851.1|35987.7|35837.7|24
1624119900000|2021-06-19 16:25:00|35999.1|35849.1|35989.9|35839.9|35999.1|35849.1|35989.9|35839.9|20
1624119910000|2021-06-19 16:25:10|35989.8|35839.8|35971.9|35821.9|35989.8|35839.8|35970.9|35820.9|25
1624119920000|2021-06-19 16:25:20|35971.8|35821.8|35992.8|35842.8|35992.8|35842.8|35970.7|35820.7|25
1624119930000|2021-06-19 16:25:30|35992.6|35842.6|35976.6|35826.6|35992.7|35842.7|35976.6|35826.6|26
1624119940000|2021-06-19 16:25:40|35976.5|35826.5|35975.8|35825.8|35976.9|35826.9|35973.5|35823.5|26
1624119950000|2021-06-19 16:25:50|35976|35826|35983|35833|35986.2|35836.2|35975.7|35825.7|23
1624119960000|2021-06-19 16:26:00|35983.3|35833.3|35975|35825|35983.4|35833.4|35975|35825|25
1624119970000|2021-06-19 16:26:10|35974.7|35824.7|35975|35825|35975.2|35825.2|35972.9|35822.9|20
1624119980000|2021-06-19 16:26:20|35975.5|35825.5|35967.1|35817.1|35977|35827|35967.1|35817.1|17
1624119990000|2021-06-19 16:26:30|35967.5|35817.5|35964|35814|35967.5|35817.5|35955.8|35805.8|24
1624120000000|2021-06-19 16:26:40|35963.6|35813.6|35962.6|35812.6|35964.7|35814.7|35962.3|35812.3|23
1624120010000|2021-06-19 16:26:50|35962.5|35812.5|35942.4|35792.4|35963.8|35813.8|35942.4|35792.4|25
1624120020000|2021-06-19 16:27:00|35942.1|35792.1|35948.6|35798.6|35952|35802|35942.1|35792.1|28
1624120030000|2021-06-19 16:27:10|35948.5|35798.5|35939.3|35789.3|35948.6|35798.6|35938.1|35788.1|24
1624120040000|2021-06-19 16:27:20|35938.4|35788.4|35935|35785|35939.4|35789.4|35934.4|35784.4|21
1624120050000|2021-06-19 16:27:30|35938.2|35788.2|35947|35797|35947|35797|35938.2|35788.2|23
1624120060000|2021-06-19 16:27:40|35946.3|35796.3|35939.2|35789.2|35948.9|35798.9|35937.9|35787.9|19
1624120070000|2021-06-19 16:27:50|35938.6|35788.6|35941.6|35791.6|35943.8|35793.8|35938.1|35788.1|23
1624120080000|2021-06-19 16:28:00|35942|35792|35968.5|35818.5|35968.5|35818.5|35942|35792|26
1624120090000|2021-06-19 16:28:10|35967.1|35817.1|35955|35805|35968.8|35818.8|35955|35805|24
1624120100000|2021-06-19 16:28:20|35954.9|35804.9|35951.9|35801.9|35954.9|35804.9|35950.7|35800.7|19
1624120110000|2021-06-19 16:28:30|35951.6|35801.6|35953.5|35803.5|35954.1|35804.1|35951.4|35801.4|23
1624120120000|2021-06-19 16:28:40|35954|35804|35959.7|35809.7|35966.5|35816.5|35954|35804|24
1624120130000|2021-06-19 16:28:50|35959.6|35809.6|35967.5|35817.5|35968.9|35818.9|35959.6|35809.6|23
1624120140000|2021-06-19 16:29:00|35967.4|35817.4|35964.5|35814.5|35973.6|35823.6|35964.5|35814.5|25
1624120150000|2021-06-19 16:29:10|35964.3|35814.3|35963.7|35813.7|35965.9|35815.9|35963.7|35813.7|20
1624120160000|2021-06-19 16:29:20|35964.7|35814.7|35966.3|35816.3|35966.3|35816.3|35962.2|35812.2|24
1624120170000|2021-06-19 16:29:30|35967.5|35817.5|35945|35795|35967.6|35817.6|35945|35795|27
1624120180000|2021-06-19 16:29:40|35944.6|35794.6|35947|35797|35947.6|35797.6|35943.3|35793.3|27
1624120190000|2021-06-19 16:29:50|35947.4|35797.4|35942.1|35792.1|35947.4|35797.4|35942.1|35792.1|25
1624120200000|2021-06-19 16:30:00|35942.5|35792.5|35952.8|35802.8|35954.1|35804.1|35942.5|35792.5|23
1624120210000|2021-06-19 16:30:10|35952.3|35802.3|35960.1|35810.1|35962.2|35812.2|35952.3|35802.3|25
1624120220000|2021-06-19 16:30:20|35960.8|35810.8|35949.6|35799.6|35962.8|35812.8|35949.1|35799.1|24
1624120230000|2021-06-19 16:30:30|35949.5|35799.5|35951.4|35801.4|35951.4|35801.4|35944.1|35794.1|21
1624120240000|2021-06-19 16:30:40|35951.9|35801.9|35961.1|35811.1|35961.5|35811.5|35948.8|35798.8|23
1624120250000|2021-06-19 16:30:50|35960.7|35810.7|35960.3|35810.3|35963|35813|35959.9|35809.9|25
1624120260000|2021-06-19 16:31:00|35959.4|35809.4|35962.9|35812.9|35964|35814|35959.4|35809.4|23
1624120270000|2021-06-19 16:31:10|35962|35812|35962.9|35812.9|35964.5|35814.5|35961.8|35811.8|22
1624120280000|2021-06-19 16:31:20|35963.3|35813.3|35977.2|35827.2|35979.6|35829.6|35963.3|35813.3|24
1624120290000|2021-06-19 16:31:30|35976.8|35826.8|35985.8|35835.8|35985.9|35835.9|35976.8|35826.8|21
1624120300000|2021-06-19 16:31:40|35986.1|35836.1|35993.5|35843.5|35993.9|35843.9|35986.1|35836.1|22
1624120310000|2021-06-19 16:31:50|35993.3|35843.3|35997.1|35847.1|36000.3|35850.3|35990.4|35840.4|25
1624120320000|2021-06-19 16:32:00|35996.9|35846.9|36010.5|35860.5|36013.9|35863.9|35994.8|35844.8|22
1624120330000|2021-06-19 16:32:10|36010.7|35860.7|36024.4|35874.4|36025.2|35875.2|36010.7|35860.7|22
1624120340000|2021-06-19 16:32:20|36024.5|35874.5|36023.8|35873.8|36024.6|35874.6|36022.9|35872.9|22
1624120350000|2021-06-19 16:32:30|36023.9|35873.9|36020.8|35870.8|36024|35874|36020.8|35870.8|22
1624120360000|2021-06-19 16:32:40|36020.9|35870.9|36017|35867|36020.9|35870.9|36016.9|35866.9|20
1624120370000|2021-06-19 16:32:50|36017.2|35867.2|36018.6|35868.6|36020.7|35870.7|36016.9|35866.9|20
1624120380000|2021-06-19 16:33:00|36018.8|35868.8|36019.5|35869.5|36019.8|35869.8|36018.5|35868.5|16
1624120390000|2021-06-19 16:33:10|36019.6|35869.6|36013.4|35863.4|36019.6|35869.6|36009.8|35859.8|18
1624120400000|2021-06-19 16:33:20|36013.7|35863.7|36017.3|35867.3|36017.5|35867.5|36012.4|35862.4|24
1624120410000|2021-06-19 16:33:30|36017.5|35867.5|36030.8|35880.8|36030.8|35880.8|36017|35867|22
1624120420000|2021-06-19 16:33:40|36031.4|35881.4|36032.4|35882.4|36035.9|35885.9|36025.2|35875.2|23
1624120430000|2021-06-19 16:33:50|36032.8|35882.8|36065.2|35915.2|36067.5|35917.5|36032.8|35882.8|24
1624120440000|2021-06-19 16:34:00|36064.5|35914.5|36054.2|35904.2|36066.6|35916.6|36054.2|35904.2|24
1624120450000|2021-06-19 16:34:10|36054.3|35904.3|36054.7|35904.7|36054.7|35904.7|36048.3|35898.3|26
1624120460000|2021-06-19 16:34:20|36055|35905|36049.7|35899.7|36055.3|35905.3|36049.4|35899.4|20
1624120470000|2021-06-19 16:34:30|36049.6|35899.6|36059.4|35909.4|36060.6|35910.6|36049.6|35899.6|21
1624120480000|2021-06-19 16:34:40|36057.6|35907.6|36047|35897|36057.8|35907.8|36046.4|35896.4|25
1624120490000|2021-06-19 16:34:50|36047.5|35897.5|36043.7|35893.7|36048.6|35898.6|36038.2|35888.2|26
1624120500000|2021-06-19 16:35:00|36045.4|35895.4|36068.9|35918.9|36068.9|35918.9|36045.4|35895.4|28
1624120510000|2021-06-19 16:35:10|36069|35919|36057|35907|36069|35919|36055.5|35905.5|24
1624120520000|2021-06-19 16:35:20|36057.8|35907.8|36069.6|35919.6|36069.6|35919.6|36057.1|35907.1|28
1624120530000|2021-06-19 16:35:30|36070.5|35920.5|36068.1|35918.1|36078.2|35928.2|36065.3|35915.3|28
1624120540000|2021-06-19 16:35:40|36070.6|35920.6|36071.1|35921.1|36071.3|35921.3|36066.2|35916.2|25
1624120550000|2021-06-19 16:35:50|36070.6|35920.6|36073.8|35923.8|36074.7|35924.7|36070.3|35920.3|18
1624120560000|2021-06-19 16:36:00|36073.6|35923.6|36080.4|35930.4|36081.4|35931.4|36071.1|35921.1|22
1624120570000|2021-06-19 16:36:10|36080.5|35930.5|36082.3|35932.3|36085|35935|36080.3|35930.3|26
1624120580000|2021-06-19 16:36:20|36082.1|35932.1|36073|35923|36082.6|35932.6|36073|35923|23
1624120590000|2021-06-19 16:36:30|36073.6|35923.6|36082.9|35932.9|36082.9|35932.9|36072|35922|24
1624120600000|2021-06-19 16:36:40|36081.5|35931.5|36087|35937|36090.2|35940.2|36081.5|35931.5|26
1624120610000|2021-06-19 16:36:50|36086.6|35936.6|36084.2|35934.2|36090|35940|36084.2|35934.2|26
1624120620000|2021-06-19 16:37:00|36084.3|35934.3|36093.4|35943.4|36094.3|35944.3|36084|35934|27
1624120630000|2021-06-19 16:37:10|36094.8|35944.8|36088.4|35938.4|36096.6|35946.6|36087.4|35937.4|25
1624120640000|2021-06-19 16:37:20|36088|35938|36087.2|35937.2|36088.2|35938.2|36086.9|35936.9|19
1624120650000|2021-06-19 16:37:30|36087.1|35937.1|36080.8|35930.8|36087.2|35937.2|36080.8|35930.8|23
1624120660000|2021-06-19 16:37:40|36080.6|35930.6|36080.5|35930.5|36082.1|35932.1|36080.5|35930.5|22
1624120670000|2021-06-19 16:37:50|36080.6|35930.6|36078.6|35928.6|36081.2|35931.2|36078.6|35928.6|13
1624120680000|2021-06-19 16:38:00|36081.4|35931.4|36086.6|35936.6|36087.2|35937.2|36080.5|35930.5|22
1624120690000|2021-06-19 16:38:10|36086.9|35936.9|36079.1|35929.1|36089.9|35939.9|36079.1|35929.1|23
1624120700000|2021-06-19 16:38:20|36079.3|35929.3|36083.3|35933.3|36083.3|35933.3|36079.3|35929.3|21
1624120710000|2021-06-19 16:38:30|36082.8|35932.8|36081.9|35931.9|36082.8|35932.8|36081.7|35931.7|21
1624120720000|2021-06-19 16:38:40|36082|35932|36074.4|35924.4|36082|35932|36074.4|35924.4|20
1624120730000|2021-06-19 16:38:50|36075.1|35925.1|36062.2|35912.2|36075.1|35925.1|36059.8|35909.8|23
1624120740000|2021-06-19 16:39:00|36062.1|35912.1|36062.2|35912.2|36063.2|35913.2|36061.6|35911.6|12
1624120750000|2021-06-19 16:39:10|36065.1|35915.1|36070|35920|36072.7|35922.7|36065.1|35915.1|26
1624120760000|2021-06-19 16:39:20|36070.6|35920.6|36073.1|35923.1|36074.2|35924.2|36069.6|35919.6|26
1624120770000|2021-06-19 16:39:30|36072.9|35922.9|36071.9|35921.9|36073.6|35923.6|36071.2|35921.2|24
1624120780000|2021-06-19 16:39:40|36072.3|35922.3|36075.2|35925.2|36081.4|35931.4|36072.3|35922.3|25
1624120790000|2021-06-19 16:39:50|36074.8|35924.8|36066.9|35916.9|36076.5|35926.5|36066.9|35916.9|24
1624120800000|2021-06-19 16:40:00|36066.8|35916.8|36062|35912|36066.9|35916.9|36061.6|35911.6|25
1624120810000|2021-06-19 16:40:10|36062.8|35912.8|36060.9|35910.9|36065.9|35915.9|36060.9|35910.9|24
1624120820000|2021-06-19 16:40:20|36061.2|35911.2|36058|35908|36064.1|35914.1|36058|35908|24
1624120830000|2021-06-19 16:40:30|36058.3|35908.3|36052.2|35902.2|36058.3|35908.3|36050.4|35900.4|24
1624120840000|2021-06-19 16:40:40|36052|35902|36044.3|35894.3|36052|35902|36044|35894|17
1624120850000|2021-06-19 16:40:50|36044.2|35894.2|36044.9|35894.9|36045.4|35895.4|36043.8|35893.8|17
1624120860000|2021-06-19 16:41:00|36045.4|35895.4|36057.1|35907.1|36057.1|35907.1|36041.1|35891.1|19
1624120870000|2021-06-19 16:41:10|36056.2|35906.2|36056.1|35906.1|36057.9|35907.9|36055.3|35905.3|19
1624120880000|2021-06-19 16:41:20|36056.7|35906.7|36039.2|35889.2|36056.7|35906.7|36039.2|35889.2|24
1624120890000|2021-06-19 16:41:30|36037.9|35887.9|36030.2|35880.2|36037.9|35887.9|36030.2|35880.2|23
1624120900000|2021-06-19 16:41:40|36029.6|35879.6|36026.2|35876.2|36030.4|35880.4|36025.6|35875.6|19
1624120910000|2021-06-19 16:41:50|36026.1|35876.1|36009.2|35859.2|36027.1|35877.1|36007.7|35857.7|24
1624120920000|2021-06-19 16:42:00|36003.3|35853.3|36002.7|35852.7|36004.7|35854.7|36001.6|35851.6|22
1624120930000|2021-06-19 16:42:10|36003.3|35853.3|35998.2|35848.2|36003.3|35853.3|35997.8|35847.8|21
1624120940000|2021-06-19 16:42:20|35998.7|35848.7|36015.5|35865.5|36016.2|35866.2|35998.7|35848.7|20
1624120950000|2021-06-19 16:42:30|36015.8|35865.8|36002.4|35852.4|36015.8|35865.8|36001.6|35851.6|23
1624120960000|2021-06-19 16:42:40|36003.4|35853.4|35991.8|35841.8|36003.4|35853.4|35991.4|35841.4|13
1624120970000|2021-06-19 16:42:50|35992.1|35842.1|35991.9|35841.9|35992.1|35842.1|35991.5|35841.5|13
1624120980000|2021-06-19 16:43:00|35993.3|35843.3|36001.1|35851.1|36001.6|35851.6|35993.3|35843.3|19
1624120990000|2021-06-19 16:43:10|36002.7|35852.7|36002|35852|36003|35853|36000.9|35850.9|18
1624121000000|2021-06-19 16:43:20|36002.1|35852.1|36009.1|35859.1|36009.1|35859.1|36001.7|35851.7|22
1624121010000|2021-06-19 16:43:30|36008.9|35858.9|36002.5|35852.5|36016.2|35866.2|36002.5|35852.5|27
1624121020000|2021-06-19 16:43:40|36001.6|35851.6|35997.1|35847.1|36001.6|35851.6|35997|35847|18
1624121030000|2021-06-19 16:43:50|35997.7|35847.7|35994.3|35844.3|36000.4|35850.4|35994.2|35844.2|20
1624121040000|2021-06-19 16:44:00|35994.2|35844.2|35998.9|35848.9|35998.9|35848.9|35993.2|35843.2|16
1624121050000|2021-06-19 16:44:10|35999.4|35849.4|36000.1|35850.1|36001.7|35851.7|35999|35849|22
1624121060000|2021-06-19 16:44:20|36000.5|35850.5|35996.1|35846.1|36000.5|35850.5|35996.1|35846.1|17
1624121070000|2021-06-19 16:44:30|35996.2|35846.2|35993.8|35843.8|35996.2|35846.2|35991.6|35841.6|9
1624121080000|2021-06-19 16:44:40|35994.2|35844.2|35997.7|35847.7|35998.3|35848.3|35993.5|35843.5|18
1624121090000|2021-06-19 16:44:50|35996.6|35846.6|35997.8|35847.8|35998.8|35848.8|35994.9|35844.9|24
1624121100000|2021-06-19 16:45:00|35998.9|35848.9|36000.1|35850.1|36000.4|35850.4|35998.6|35848.6|20
1624121110000|2021-06-19 16:45:10|35999.9|35849.9|36000.9|35850.9|36001.4|35851.4|35994.3|35844.3|21
1624121120000|2021-06-19 16:45:20|36001.4|35851.4|36014.4|35864.4|36014.4|35864.4|36000.1|35850.1|25
1624121130000|2021-06-19 16:45:30|36014.5|35864.5|36032.3|35882.3|36032.3|35882.3|36013.1|35863.1|24
1624121140000|2021-06-19 16:45:40|36032.4|35882.4|36031.2|35881.2|36036.2|35886.2|36029.9|35879.9|26
1624121150000|2021-06-19 16:45:50|36031.3|35881.3|36037.2|35887.2|36037.2|35887.2|36029.6|35879.6|27
1624121160000|2021-06-19 16:46:00|36037.5|35887.5|36044.5|35894.5|36044.5|35894.5|36037.5|35887.5|17
1624121170000|2021-06-19 16:46:10|36044.2|35894.2|36059.9|35909.9|36059.9|35909.9|36044.2|35894.2|19
1624121180000|2021-06-19 16:46:20|36062.4|35912.4|36054.4|35904.4|36064.2|35914.2|36054.4|35904.4|27
1624121190000|2021-06-19 16:46:30|36055.5|35905.5|36015.9|35865.9|36057.2|35907.2|36013.3|35863.3|25
1624121200000|2021-06-19 16:46:40|36016.1|35866.1|35974.7|35824.7|36016.1|35866.1|35974.7|35824.7|27
1624121210000|2021-06-19 16:46:50|35974.4|35824.4|35935.3|35785.3|35974.4|35824.4|35935.3|35785.3|24
1624121220000|2021-06-19 16:47:00|35934.1|35784.1|35943.1|35793.1|35943.1|35793.1|35934.1|35784.1|25
1624121230000|2021-06-19 16:47:10|35943|35793|35940.9|35790.9|35953.5|35803.5|35939.7|35789.7|26
1624121240000|2021-06-19 16:47:20|35941|35791|35926.7|35776.7|35941.1|35791.1|35922.6|35772.6|21
1624121250000|2021-06-19 16:47:30|35925.4|35775.4|35933|35783|35934|35784|35904.4|35754.4|24
1624121260000|2021-06-19 16:47:40|35934|35784|35925.2|35775.2|35934|35784|35923|35773|25
1624121270000|2021-06-19 16:47:50|35924.7|35774.7|35927|35777|35927.9|35777.9|35924.7|35774.7|25
1624121280000|2021-06-19 16:48:00|35927.3|35777.3|35919.7|35769.7|35927.3|35777.3|35916.8|35766.8|24
1624121290000|2021-06-19 16:48:10|35920.5|35770.5|35917.9|35767.9|35922|35772|35911.9|35761.9|28
1624121300000|2021-06-19 16:48:20|35917.8|35767.8|35917|35767|35920.8|35770.8|35913.4|35763.4|27
1624121310000|2021-06-19 16:48:30|35916.7|35766.7|35928.4|35778.4|35930.4|35780.4|35914.7|35764.7|26
1624121320000|2021-06-19 16:48:40|35929.1|35779.1|35931.3|35781.3|35931.3|35781.3|35927.3|35777.3|27
1624121330000|2021-06-19 16:48:50|35932.4|35782.4|35934|35784|35940.6|35790.6|35932.3|35782.3|28
1624121340000|2021-06-19 16:49:00|35934.3|35784.3|35962|35812|35962.5|35812.5|35934.3|35784.3|24
1624121350000|2021-06-19 16:49:10|35961.9|35811.9|35958.7|35808.7|35963.3|35813.3|35958.3|35808.3|28
1624121360000|2021-06-19 16:49:20|35958.4|35808.4|35958.8|35808.8|35959.1|35809.1|35956.7|35806.7|22
1624121370000|2021-06-19 16:49:30|35959|35809|35957.4|35807.4|35959.9|35809.9|35957.4|35807.4|24
1624121380000|2021-06-19 16:49:40|35956.8|35806.8|35955.9|35805.9|35958.1|35808.1|35955.9|35805.9|24
1624121390000|2021-06-19 16:49:50|35956.7|35806.7|35952.4|35802.4|35957.7|35807.7|35952.4|35802.4|22
1624121400000|2021-06-19 16:50:00|35952.8|35802.8|35959.4|35809.4|35959.9|35809.9|35952.8|35802.8|22
1624121410000|2021-06-19 16:50:10|35960|35810|35954.1|35804.1|35964.8|35814.8|35954.1|35804.1|27
1624121420000|2021-06-19 16:50:20|35953.2|35803.2|35955.4|35805.4|35959.9|35809.9|35953.2|35803.2|20
1624121430000|2021-06-19 16:50:30|35955.3|35805.3|35967|35817|35967|35817|35951.2|35801.2|23
1624121440000|2021-06-19 16:50:40|35966.7|35816.7|35965.8|35815.8|35967|35817|35962.2|35812.2|23
1624121450000|2021-06-19 16:50:50|35965.2|35815.2|35955.2|35805.2|35965.5|35815.5|35954.7|35804.7|23
1624121460000|2021-06-19 16:51:00|35955.3|35805.3|35963|35813|35964.5|35814.5|35954.8|35804.8|24
1624121470000|2021-06-19 16:51:10|35963.3|35813.3|35970.9|35820.9|35971.4|35821.4|35963.3|35813.3|18
1624121480000|2021-06-19 16:51:20|35971.7|35821.7|35975.7|35825.7|35978.2|35828.2|35971.7|35821.7|21
1624121490000|2021-06-19 16:51:30|35978|35828|35991.2|35841.2|35991.4|35841.4|35975.1|35825.1|24
1624121500000|2021-06-19 16:51:40|35993.1|35843.1|35984.4|35834.4|35993.1|35843.1|35984.4|35834.4|25
1624121510000|2021-06-19 16:51:50|35984.3|35834.3|35971.9|35821.9|35984.6|35834.6|35971.9|35821.9|25
1624121520000|2021-06-19 16:52:00|35971.7|35821.7|36002|35852|36002|35852|35970.9|35820.9|21
1624121530000|2021-06-19 16:52:10|36000.8|35850.8|36014.7|35864.7|36016.1|35866.1|36000.5|35850.5|27
1624121540000|2021-06-19 16:52:20|36014.4|35864.4|36011.5|35861.5|36014.4|35864.4|36011.1|35861.1|18
1624121550000|2021-06-19 16:52:30|36011.7|35861.7|36017.9|35867.9|36018.1|35868.1|36011.5|35861.5|20
1624121560000|2021-06-19 16:52:40|36018.1|35868.1|36004.1|35854.1|36018.4|35868.4|36004.1|35854.1|16
1624121570000|2021-06-19 16:52:50|36003.6|35853.6|36002.3|35852.3|36004.2|35854.2|36002.3|35852.3|16
1624121580000|2021-06-19 16:53:00|36002.8|35852.8|36011.5|35861.5|36011.5|35861.5|36002.2|35852.2|22
1624121590000|2021-06-19 16:53:10|36011.1|35861.1|36013.4|35863.4|36014.2|35864.2|36011.1|35861.1|24
1624121600000|2021-06-19 16:53:20|36013.2|35863.2|36015.8|35865.8|36015.8|35865.8|36002.9|35852.9|23
1624121610000|2021-06-19 16:53:30|36016.6|35866.6|36018.4|35868.4|36020.9|35870.9|36016.3|35866.3|21
1624121620000|2021-06-19 16:53:40|36018.8|35868.8|36028.9|35878.9|36030.7|35880.7|36018.8|35868.8|26
1624121630000|2021-06-19 16:53:50|36028.3|35878.3|36035.4|35885.4|36036|35886|36024.3|35874.3|26
1624121640000|2021-06-19 16:54:00|36034.7|35884.7|36034.8|35884.8|36035.1|35885.1|36033.1|35883.1|26
1624121650000|2021-06-19 16:54:10|36038.1|35888.1|36053|35903|36053.1|35903.1|36038.1|35888.1|23
1624121660000|2021-06-19 16:54:20|36053.1|35903.1|36045.5|35895.5|36055.3|35905.3|36045.5|35895.5|24
1624121670000|2021-06-19 16:54:30|36045.6|35895.6|36051.2|35901.2|36051.2|35901.2|36040.8|35890.8|24
1624121680000|2021-06-19 16:54:40|36052.1|35902.1|36045.1|35895.1|36052.3|35902.3|36045.1|35895.1|19
1624121690000|2021-06-19 16:54:50|36045|35895|36040.3|35890.3|36045.6|35895.6|36039.7|35889.7|23
1624121700000|2021-06-19 16:55:00|36040.9|35890.9|36036.8|35886.8|36043.3|35893.3|36036|35886|19
1624121710000|2021-06-19 16:55:10|36035.9|35885.9|36035|35885|36038.2|35888.2|36034.9|35884.9|11
1624121720000|2021-06-19 16:55:20|36034.9|35884.9|36031.1|35881.1|36034.9|35884.9|36028.8|35878.8|19
1624121730000|2021-06-19 16:55:30|36031.3|35881.3|36009.9|35859.9|36031.3|35881.3|36009.3|35859.3|14
1624121740000|2021-06-19 16:55:40|36009.7|35859.7|36010|35860|36010.2|35860.2|36009.1|35859.1|12
1624121750000|2021-06-19 16:55:50|36010.3|35860.3|36023.1|35873.1|36035|35885|36009.6|35859.6|25
1624121760000|2021-06-19 16:56:00|36022|35872|36008.6|35858.6|36022.2|35872.2|36008.5|35858.5|23
1624121770000|2021-06-19 16:56:10|36007.6|35857.6|36023|35873|36024.5|35874.5|36004.5|35854.5|27
1624121780000|2021-06-19 16:56:20|36022.3|35872.3|36025.1|35875.1|36027.4|35877.4|36021.8|35871.8|26
1624121790000|2021-06-19 16:56:30|36025.2|35875.2|36029.4|35879.4|36029.4|35879.4|36025.1|35875.1|20
1624121800000|2021-06-19 16:56:40|36029.5|35879.5|36020.8|35870.8|36030.6|35880.6|36020.7|35870.7|23
1624121810000|2021-06-19 16:56:50|36020.4|35870.4|36022.5|35872.5|36022.7|35872.7|36019.6|35869.6|20
1624121820000|2021-06-19 16:57:00|36022|35872|36017.3|35867.3|36026|35876|36017.3|35867.3|24
1624121830000|2021-06-19 16:57:10|36018|35868|36024.4|35874.4|36025.1|35875.1|36016.3|35866.3|24
1624121840000|2021-06-19 16:57:20|36026.9|35876.9|36029.6|35879.6|36030.6|35880.6|36026.9|35876.9|20
1624121850000|2021-06-19 16:57:30|36029.5|35879.5|36029.7|35879.7|36030.2|35880.2|36028.5|35878.5|21
1624121860000|2021-06-19 16:57:40|36030.3|35880.3|36024.2|35874.2|36030.5|35880.5|36022|35872|14
1624121870000|2021-06-19 16:57:50|36023.3|35873.3|36020|35870|36023.3|35873.3|36018.5|35868.5|18
1624121880000|2021-06-19 16:58:00|36019.5|35869.5|36009.2|35859.2|36021|35871|36007.3|35857.3|21
1624121890000|2021-06-19 16:58:10|36009.5|35859.5|36006.8|35856.8|36009.6|35859.6|36003.8|35853.8|15
1624121900000|2021-06-19 16:58:20|36007.5|35857.5|36003.7|35853.7|36008|35858|36002.5|35852.5|20
1624121910000|2021-06-19 16:58:30|36001.6|35851.6|36001|35851|36001.6|35851.6|35998.2|35848.2|24
1624121920000|2021-06-19 16:58:40|35997.6|35847.6|35992.8|35842.8|35998|35848|35991.5|35841.5|19
1624121930000|2021-06-19 16:58:50|35992.7|35842.7|35993.2|35843.2|35995.6|35845.6|35990.7|35840.7|19
1624121940000|2021-06-19 16:59:00|35990.9|35840.9|35999.7|35849.7|36002.9|35852.9|35990.9|35840.9|25
1624121950000|2021-06-19 16:59:10|36000|35850|35996.9|35846.9|36000.2|35850.2|35996.9|35846.9|18
1624121960000|2021-06-19 16:59:20|35997.5|35847.5|35991.1|35841.1|35998.7|35848.7|35990.3|35840.3|26
1624121970000|2021-06-19 16:59:30|35989.8|35839.8|36000.3|35850.3|36000.3|35850.3|35987.9|35837.9|25
1624121980000|2021-06-19 16:59:40|35997.7|35847.7|35997.8|35847.8|36000.2|35850.2|35993.5|35843.5|22
1624121990000|2021-06-19 16:59:50|35997.5|35847.5|35989.7|35839.7|35997.8|35847.8|35988.2|35838.2|23
1624122000000|2021-06-19 17:00:00|35988.3|35838.3|35996.2|35846.2|35996.2|35846.2|35988.2|35838.2|19
1624122010000|2021-06-19 17:00:10|35996.1|35846.1|35992.1|35842.1|35996.1|35846.1|35992.1|35842.1|24
1624122020000|2021-06-19 17:00:20|35993.5|35843.5|35992.1|35842.1|35993.9|35843.9|35991.9|35841.9|19
1624122030000|2021-06-19 17:00:30|35992.2|35842.2|35999.1|35849.1|35999.1|35849.1|35992.2|35842.2|19
1624122040000|2021-06-19 17:00:40|35998.5|35848.5|36006.7|35856.7|36011.4|35861.4|35998.5|35848.5|28
1624122050000|2021-06-19 17:00:50|36007.8|35857.8|35998.7|35848.7|36009.7|35859.7|35998.2|35848.2|26
1624122060000|2021-06-19 17:01:00|35998|35848|35990.1|35840.1|35998|35848|35986.4|35836.4|26
1624122070000|2021-06-19 17:01:10|35989.7|35839.7|35986.3|35836.3|35990.2|35840.2|35986.3|35836.3|19
1624122080000|2021-06-19 17:01:20|35985.9|35835.9|35975.2|35825.2|35985.9|35835.9|35975.2|35825.2|25
1624122090000|2021-06-19 17:01:30|35975.6|35825.6|35960.7|35810.7|35977.3|35827.3|35960.6|35810.6|17
1624122100000|2021-06-19 17:01:40|35961|35811|35959.8|35809.8|35961.4|35811.4|35959.5|35809.5|21
1624122110000|2021-06-19 17:01:50|35960.5|35810.5|35952.3|35802.3|35960.5|35810.5|35951.6|35801.6|27
1624122120000|2021-06-19 17:02:00|35952.4|35802.4|35950.5|35800.5|35961.1|35811.1|35950.5|35800.5|26
1624122130000|2021-06-19 17:02:10|35947.2|35797.2|35933.2|35783.2|35947.2|35797.2|35933.2|35783.2|18
1624122140000|2021-06-19 17:02:20|35932|35782|35921.3|35771.3|35932.4|35782.4|35919.2|35769.2|26
1624122150000|2021-06-19 17:02:30|35919.9|35769.9|35916.8|35766.8|35929.9|35779.9|35916.8|35766.8|26
1624122160000|2021-06-19 17:02:40|35918.4|35768.4|35909.1|35759.1|35918.4|35768.4|35907.7|35757.7|27
1624122170000|2021-06-19 17:02:50|35907.8|35757.8|35908.9|35758.9|35909.5|35759.5|35907.8|35757.8|18
1624122180000|2021-06-19 17:03:00|35909|35759|35910|35760|35910|35760|35908.6|35758.6|15
1624122190000|2021-06-19 17:03:10|35909.4|35759.4|35908.6|35758.6|35916.3|35766.3|35906.6|35756.6|26
1624122200000|2021-06-19 17:03:20|35907.9|35757.9|35911.3|35761.3|35915.3|35765.3|35907.9|35757.9|22
1624122210000|2021-06-19 17:03:30|35911.2|35761.2|35908.6|35758.6|35911.4|35761.4|35908|35758|22
1624122220000|2021-06-19 17:03:40|35908.3|35758.3|35909.4|35759.4|35909.6|35759.6|35908.1|35758.1|15
1624122230000|2021-06-19 17:03:50|35909.2|35759.2|35907|35757|35914.5|35764.5|35907|35757|13
1624122240000|2021-06-19 17:04:00|35907.1|35757.1|35905.8|35755.8|35907.2|35757.2|35901.9|35751.9|20
1624122250000|2021-06-19 17:04:10|35905.4|35755.4|35910.3|35760.3|35910.3|35760.3|35905|35755|10
1624122260000|2021-06-19 17:04:20|35912.1|35762.1|35915.1|35765.1|35915.1|35765.1|35907.8|35757.8|24
1624122270000|2021-06-19 17:04:30|35916.5|35766.5|35908.1|35758.1|35917.2|35767.2|35908.1|35758.1|16
1624122280000|2021-06-19 17:04:40|35907.8|35757.8|35906.7|35756.7|35907.8|35757.8|35905.1|35755.1|19
1624122290000|2021-06-19 17:04:50|35905.8|35755.8|35898.3|35748.3|35906|35756|35898.3|35748.3|18
1624122300000|2021-06-19 17:05:00|35898.2|35748.2|35897.8|35747.8|35899.9|35749.9|35895.2|35745.2|25
1624122310000|2021-06-19 17:05:10|35898.1|35748.1|35893|35743|35898.4|35748.4|35892.7|35742.7|24
1624122320000|2021-06-19 17:05:20|35892.9|35742.9|35881.7|35731.7|35894.6|35744.6|35881.7|35731.7|12
1624122330000|2021-06-19 17:05:30|35873.7|35723.7|35850.5|35700.5|35873.7|35723.7|35850.5|35700.5|27
1624122340000|2021-06-19 17:05:40|35850.7|35700.7|35858.1|35708.1|35858.7|35708.7|35842.8|35692.8|27
1624122350000|2021-06-19 17:05:50|35860.3|35710.3|35844.5|35694.5|35862.1|35712.1|35843.4|35693.4|26
1624122360000|2021-06-19 17:06:00|35842|35692|35826.9|35676.9|35842|35692|35825.5|35675.5|26
1624122370000|2021-06-19 17:06:10|35827.2|35677.2|35827.8|35677.8|35829|35679|35824.2|35674.2|27
1624122380000|2021-06-19 17:06:20|35828|35678|35841.5|35691.5|35842.4|35692.4|35828|35678|26
1624122390000|2021-06-19 17:06:30|35841.9|35691.9|35831.9|35681.9|35841.9|35691.9|35827.9|35677.9|23
1624122400000|2021-06-19 17:06:40|35832.1|35682.1|35835|35685|35836.9|35686.9|35831.8|35681.8|22
1624122410000|2021-06-19 17:06:50|35834.4|35684.4|35818.4|35668.4|35834.4|35684.4|35815.2|35665.2|22
1624122420000|2021-06-19 17:07:00|35818.9|35668.9|35832.7|35682.7|35832.7|35682.7|35818|35668|25
1624122430000|2021-06-19 17:07:10|35833.3|35683.3|35828.8|35678.8|35833.3|35683.3|35828.4|35678.4|21
1624122440000|2021-06-19 17:07:20|35829|35679|35834.6|35684.6|35834.7|35684.7|35828|35678|20
1624122450000|2021-06-19 17:07:30|35834.7|35684.7|35850.4|35700.4|35856.4|35706.4|35832.5|35682.5|26
1624122460000|2021-06-19 17:07:40|35850.5|35700.5|35857.6|35707.6|35858.6|35708.6|35839.7|35689.7|22
1624122470000|2021-06-19 17:07:50|35857.8|35707.8|35859.7|35709.7|35860.1|35710.1|35857.8|35707.8|16
1624122480000|2021-06-19 17:08:00|35859.4|35709.4|35842.1|35692.1|35859.4|35709.4|35841.4|35691.4|25
1624122490000|2021-06-19 17:08:10|35842.7|35692.7|35851.2|35701.2|35854|35704|35842.7|35692.7|22
1624122500000|2021-06-19 17:08:20|35852.2|35702.2|35856.9|35706.9|35857|35707|35852|35702|13
1624122510000|2021-06-19 17:08:30|35856.8|35706.8|35856.3|35706.3|35857.4|35707.4|35855.1|35705.1|13
1624122520000|2021-06-19 17:08:40|35856.2|35706.2|35855.2|35705.2|35857.6|35707.6|35854.7|35704.7|15
1624122530000|2021-06-19 17:08:50|35854.9|35704.9|35840.9|35690.9|35854.9|35704.9|35840.9|35690.9|7
1624122540000|2021-06-19 17:09:00|35840.5|35690.5|35851.7|35701.7|35851.7|35701.7|35840.5|35690.5|19
1624122550000|2021-06-19 17:09:10|35852.2|35702.2|35842.2|35692.2|35854.2|35704.2|35841.9|35691.9|20
1624122560000|2021-06-19 17:09:20|35841.3|35691.3|35840.8|35690.8|35841.3|35691.3|35840|35690|5
1624122570000|2021-06-19 17:09:30|35840.9|35690.9|35843|35693|35844.1|35694.1|35840.9|35690.9|19
1624122580000|2021-06-19 17:09:40|35833.1|35683.1|35829.5|35679.5|35833.1|35683.1|35828.4|35678.4|22
1624122590000|2021-06-19 17:09:50|35827.9|35677.9|35827.7|35677.7|35829|35679|35827.6|35677.6|13
1624122600000|2021-06-19 17:10:00|35828.3|35678.3|35827.1|35677.1|35829.2|35679.2|35826.8|35676.8|8
1624122610000|2021-06-19 17:10:10|35827.3|35677.3|35827.9|35677.9|35836.2|35686.2|35827.3|35677.3|20
1624122620000|2021-06-19 17:10:20|35827.3|35677.3|35828.1|35678.1|35828.2|35678.2|35825.9|35675.9|22
1624122630000|2021-06-19 17:10:30|35828.4|35678.4|35819.9|35669.9|35828.4|35678.4|35819.9|35669.9|22
1624122640000|2021-06-19 17:10:40|35820.6|35670.6|35815.4|35665.4|35820.6|35670.6|35815.4|35665.4|20
1624122650000|2021-06-19 17:10:50|35815|35665|35794.4|35644.4|35816.6|35666.6|35794.4|35644.4|19
1624122660000|2021-06-19 17:11:00|35783.4|35633.4|35788|35638|35789.8|35639.8|35776.1|35626.1|25
1624122670000|2021-06-19 17:11:10|35787.8|35637.8|35784.1|35634.1|35795.9|35645.9|35782.3|35632.3|25
1624122680000|2021-06-19 17:11:20|35782.2|35632.2|35766.9|35616.9|35782.2|35632.2|35762.9|35612.9|24
1624122690000|2021-06-19 17:11:30|35767.1|35617.1|35761.5|35611.5|35767.1|35617.1|35758.3|35608.3|26
1624122700000|2021-06-19 17:11:40|35761.8|35611.8|35767.2|35617.2|35767.2|35617.2|35759.3|35609.3|26
1624122710000|2021-06-19 17:11:50|35766.8|35616.8|35775.3|35625.3|35775.9|35625.9|35766.8|35616.8|24
1624122720000|2021-06-19 17:12:00|35775.5|35625.5|35789|35639|35790.2|35640.2|35775.5|35625.5|22
1624122730000|2021-06-19 17:12:10|35789.6|35639.6|35794.2|35644.2|35795.2|35645.2|35789.2|35639.2|24
1624122740000|2021-06-19 17:12:20|35794.4|35644.4|35790.5|35640.5|35795.2|35645.2|35788.1|35638.1|22
1624122750000|2021-06-19 17:12:30|35793.1|35643.1|35794.7|35644.7|35795.1|35645.1|35793.1|35643.1|17
1624122760000|2021-06-19 17:12:40|35794.6|35644.6|35791.1|35641.1|35795.5|35645.5|35791|35641|21
1624122770000|2021-06-19 17:12:50|35791.4|35641.4|35793.9|35643.9|35795.4|35645.4|35791.2|35641.2|20
1624122780000|2021-06-19 17:13:00|35791.3|35641.3|35794.3|35644.3|35794.7|35644.7|35791.3|35641.3|21
1624122790000|2021-06-19 17:13:10|35794.2|35644.2|35797.3|35647.3|35798.5|35648.5|35793.6|35643.6|21
1624122800000|2021-06-19 17:13:20|35797.1|35647.1|35797.5|35647.5|35797.7|35647.7|35797.1|35647.1|20
1624122810000|2021-06-19 17:13:30|35797|35647|35796.9|35646.9|35797|35647|35795.6|35645.6|20
1624122820000|2021-06-19 17:13:40|35798.4|35648.4|35798|35648|35799.6|35649.6|35798|35648|12
1624122830000|2021-06-19 17:13:50|35798.7|35648.7|35792.7|35642.7|35799.4|35649.4|35790.1|35640.1|18
1624122840000|2021-06-19 17:14:00|35791.8|35641.8|35792.7|35642.7|35794.6|35644.6|35791.3|35641.3|21
1624122850000|2021-06-19 17:14:10|35792.8|35642.8|35792.4|35642.4|35794.1|35644.1|35791.1|35641.1|18
1624122860000|2021-06-19 17:14:20|35792|35642|35791.3|35641.3|35793|35643|35791.2|35641.2|21
1624122870000|2021-06-19 17:14:30|35791.4|35641.4|35771|35621|35793.1|35643.1|35768.7|35618.7|16
1624122880000|2021-06-19 17:14:40|35767.9|35617.9|35760|35610|35782.2|35632.2|35760|35610|21
1624122890000|2021-06-19 17:14:50|35755.8|35605.8|35751.4|35601.4|35757.6|35607.6|35745.7|35595.7|27
1624122900000|2021-06-19 17:15:00|35749.1|35599.1|35753.5|35603.5|35754.3|35604.3|35745.6|35595.6|24
1624122910000|2021-06-19 17:15:10|35753.1|35603.1|35754|35604|35755.5|35605.5|35752.8|35602.8|19
1624122920000|2021-06-19 17:15:20|35753.8|35603.8|35758.3|35608.3|35758.3|35608.3|35753.3|35603.3|26
1624122930000|2021-06-19 17:15:30|35757|35607|35770.5|35620.5|35771.7|35621.7|35752.7|35602.7|23
1624122940000|2021-06-19 17:15:40|35771.2|35621.2|35772.7|35622.7|35772.7|35622.7|35767.7|35617.7|21
1624122950000|2021-06-19 17:15:50|35772.9|35622.9|35781.2|35631.2|35781.3|35631.3|35769.8|35619.8|24
1624122960000|2021-06-19 17:16:00|35781.3|35631.3|35777.6|35627.6|35781.9|35631.9|35777.4|35627.4|21
1624122970000|2021-06-19 17:16:10|35777.3|35627.3|35775.3|35625.3|35777.7|35627.7|35775.2|35625.2|11
1624122980000|2021-06-19 17:16:20|35774.9|35624.9|35784.3|35634.3|35784.7|35634.7|35774.9|35624.9|19
1624122990000|2021-06-19 17:16:30|35785.5|35635.5|35788.9|35638.9|35790|35640|35785.5|35635.5|22
1624123000000|2021-06-19 17:16:40|35788.8|35638.8|35788.6|35638.6|35789.7|35639.7|35787.3|35637.3|18
1624123010000|2021-06-19 17:16:50|35788|35638|35790.4|35640.4|35791.6|35641.6|35788|35638|23
1624123020000|2021-06-19 17:17:00|35790.6|35640.6|35791.7|35641.7|35793|35643|35790.4|35640.4|12
1624123030000|2021-06-19 17:17:10|35792.8|35642.8|35792.8|35642.8|35796.7|35646.7|35790.4|35640.4|18
1624123040000|2021-06-19 17:17:20|35795.1|35645.1|35791.3|35641.3|35795.1|35645.1|35791.3|35641.3|15
1624123050000|2021-06-19 17:17:30|35792|35642|35795.6|35645.6|35795.6|35645.6|35792|35642|12
1624123060000|2021-06-19 17:17:40|35795.3|35645.3|35795.7|35645.7|35797.4|35647.4|35795.1|35645.1|22
1624123070000|2021-06-19 17:17:50|35796.5|35646.5|35793.8|35643.8|35796.5|35646.5|35792.2|35642.2|18
1624123080000|2021-06-19 17:18:00|35793.3|35643.3|35791.6|35641.6|35795.3|35645.3|35791.6|35641.6|22
1624123090000|2021-06-19 17:18:10|35792.1|35642.1|35793.8|35643.8|35794.5|35644.5|35789.8|35639.8|22
1624123100000|2021-06-19 17:18:20|35793.9|35643.9|35799.4|35649.4|35803.4|35653.4|35793.9|35643.9|20
1624123110000|2021-06-19 17:18:30|35798.6|35648.6|35795|35645|35800.3|35650.3|35794.8|35644.8|22
1624123120000|2021-06-19 17:18:40|35794.6|35644.6|35797.2|35647.2|35799.9|35649.9|35794.6|35644.6|12
1624123130000|2021-06-19 17:18:50|35796.1|35646.1|35795.7|35645.7|35796.4|35646.4|35795.4|35645.4|15
1624123140000|2021-06-19 17:19:00|35795.8|35645.8|35796.3|35646.3|35798.4|35648.4|35795.6|35645.6|18
1624123150000|2021-06-19 17:19:10|35797.4|35647.4|35794.9|35644.9|35798.1|35648.1|35792.7|35642.7|18
1624123160000|2021-06-19 17:19:20|35794.5|35644.5|35798.1|35648.1|35798.7|35648.7|35793.8|35643.8|11
1624123170000|2021-06-19 17:19:30|35798|35648|35798.2|35648.2|35799|35649|35795.5|35645.5|19
1624123180000|2021-06-19 17:19:40|35798.1|35648.1|35798.4|35648.4|35798.9|35648.9|35797.8|35647.8|19
1624123190000|2021-06-19 17:19:50|35796.7|35646.7|35797.1|35647.1|35798.4|35648.4|35796.5|35646.5|18
1624123200000|2021-06-19 17:20:00|35797.6|35647.6|35804.1|35654.1|35804.1|35654.1|35797.6|35647.6|22
1624123210000|2021-06-19 17:20:10|35804.5|35654.5|35806.4|35656.4|35806.4|35656.4|35804.5|35654.5|8
1624123220000|2021-06-19 17:20:20|35806.3|35656.3|35806.7|35656.7|35807.2|35657.2|35806.3|35656.3|6
1624123230000|2021-06-19 17:20:30|35806.9|35656.9|35806.1|35656.1|35807|35657|35805.8|35655.8|22
1624123240000|2021-06-19 17:20:40|35806.3|35656.3|35810.5|35660.5|35810.8|35660.8|35806.3|35656.3|24
1624123250000|2021-06-19 17:20:50|35810.3|35660.3|35811.1|35661.1|35811.1|35661.1|35809|35659|25
1624123260000|2021-06-19 17:21:00|35811.8|35661.8|35808.9|35658.9|35812.3|35662.3|35808.6|35658.6|21
1624123270000|2021-06-19 17:21:10|35807.8|35657.8|35804|35654|35808.6|35658.6|35804|35654|21
1624123280000|2021-06-19 17:21:20|35804.7|35654.7|35804.5|35654.5|35805.3|35655.3|35803.3|35653.3|18
1624123290000|2021-06-19 17:21:30|35803.6|35653.6|35799.4|35649.4|35803.6|35653.6|35798.6|35648.6|19
1624123300000|2021-06-19 17:21:40|35798.5|35648.5|35809.1|35659.1|35812.2|35662.2|35798.4|35648.4|24
1624123310000|2021-06-19 17:21:50|35809.3|35659.3|35811.1|35661.1|35811.1|35661.1|35807.8|35657.8|24
1624123320000|2021-06-19 17:22:00|35811.2|35661.2|35815.5|35665.5|35815.5|35665.5|35810.6|35660.6|22
1624123330000|2021-06-19 17:22:10|35814.9|35664.9|35814.8|35664.8|35815.3|35665.3|35813.4|35663.4|11
1624123340000|2021-06-19 17:22:20|35814.5|35664.5|35812.4|35662.4|35815.1|35665.1|35812.4|35662.4|9
1624123350000|2021-06-19 17:22:30|35811.7|35661.7|35811.5|35661.5|35812.3|35662.3|35811.3|35661.3|10
1624123360000|2021-06-19 17:22:40|35812.1|35662.1|35809.3|35659.3|35812.1|35662.1|35809.3|35659.3|10
1624123370000|2021-06-19 17:22:50|35809.1|35659.1|35807.3|35657.3|35810.6|35660.6|35807.3|35657.3|14
1624123380000|2021-06-19 17:23:00|35807.2|35657.2|35810.5|35660.5|35810.8|35660.8|35806.5|35656.5|18
1624123390000|2021-06-19 17:23:10|35810.2|35660.2|35797.1|35647.1|35810.2|35660.2|35796.2|35646.2|18
1624123400000|2021-06-19 17:23:20|35797.2|35647.2|35817.1|35667.1|35817.1|35667.1|35797.2|35647.2|23
1624123410000|2021-06-19 17:23:30|35817.2|35667.2|35824.1|35674.1|35824.9|35674.9|35816.5|35666.5|19
1624123420000|2021-06-19 17:23:40|35823.9|35673.9|35823.8|35673.8|35825.7|35675.7|35819.4|35669.4|11
1624123430000|2021-06-19 17:23:50|35824|35674|35824.2|35674.2|35825.2|35675.2|35824|35674|9
1624123440000|2021-06-19 17:24:00|35824.1|35674.1|35841|35691|35841|35691|35824.1|35674.1|19
1624123450000|2021-06-19 17:24:10|35842.5|35692.5|35840.7|35690.7|35863.4|35713.4|35836.2|35686.2|28
1624123460000|2021-06-19 17:24:20|35840.5|35690.5|35832.6|35682.6|35845.2|35695.2|35832.6|35682.6|24
1624123470000|2021-06-19 17:24:30|35832.8|35682.8|35836.1|35686.1|35837.2|35687.2|35832.8|35682.8|15
1624123480000|2021-06-19 17:24:40|35836.3|35686.3|35833.2|35683.2|35836.7|35686.7|35832.9|35682.9|15
1624123490000|2021-06-19 17:24:50|35833|35683|35833.5|35683.5|35834.5|35684.5|35832.5|35682.5|11
1624123500000|2021-06-19 17:25:00|35833.3|35683.3|35834.7|35684.7|35835.8|35685.8|35832.2|35682.2|15
1624123510000|2021-06-19 17:25:10|35834.8|35684.8|35839.9|35689.9|35839.9|35689.9|35834.8|35684.8|16
1624123520000|2021-06-19 17:25:20|35841.8|35691.8|35844.3|35694.3|35850.7|35700.7|35841.8|35691.8|21
1624123530000|2021-06-19 17:25:30|35843.8|35693.8|35822|35672|35844.2|35694.2|35822|35672|26
1624123540000|2021-06-19 17:25:40|35821.6|35671.6|35815|35665|35821.6|35671.6|35815|35665|19
1624123550000|2021-06-19 17:25:50|35814.1|35664.1|35817.8|35667.8|35817.8|35667.8|35812.4|35662.4|22
1624123560000|2021-06-19 17:26:00|35818|35668|35827.7|35677.7|35829.1|35679.1|35818|35668|26
1624123570000|2021-06-19 17:26:10|35827.9|35677.9|35828.2|35678.2|35828.2|35678.2|35826.8|35676.8|15
1624123580000|2021-06-19 17:26:20|35828.5|35678.5|35834.3|35684.3|35834.8|35684.8|35827.9|35677.9|20
1624123590000|2021-06-19 17:26:30|35834.6|35684.6|35833.5|35683.5|35836.6|35686.6|35833.1|35683.1|21
1624123600000|2021-06-19 17:26:40|35834.1|35684.1|35844.6|35694.6|35844.9|35694.9|35833.9|35683.9|20
1624123610000|2021-06-19 17:26:50|35844.7|35694.7|35847.6|35697.6|35847.6|35697.6|35841.8|35691.8|21
1624123620000|2021-06-19 17:27:00|35846.3|35696.3|35854.8|35704.8|35854.9|35704.9|35846.3|35696.3|23
1624123630000|2021-06-19 17:27:10|35855.5|35705.5|35862.4|35712.4|35863.7|35713.7|35855.5|35705.5|26
1624123640000|2021-06-19 17:27:20|35861.1|35711.1|35869.6|35719.6|35869.6|35719.6|35861.1|35711.1|26
1624123650000|2021-06-19 17:27:30|35869.7|35719.7|35874.7|35724.7|35874.7|35724.7|35867.1|35717.1|27
1624123660000|2021-06-19 17:27:40|35876.2|35726.2|35889.9|35739.9|35890|35740|35876.2|35726.2|17
1624123670000|2021-06-19 17:27:50|35886.8|35736.8|35878.7|35728.7|35891.5|35741.5|35878.7|35728.7|22
1624123680000|2021-06-19 17:28:00|35879.1|35729.1|35883.7|35733.7|35883.8|35733.8|35879.1|35729.1|21
1624123690000|2021-06-19 17:28:10|35884|35734|35900.3|35750.3|35900.4|35750.4|35884|35734|20
1624123700000|2021-06-19 17:28:20|35900.8|35750.8|35894.8|35744.8|35900.8|35750.8|35894.3|35744.3|19
1624123710000|2021-06-19 17:28:30|35892.9|35742.9|35905.5|35755.5|35905.5|35755.5|35892|35742|19
1624123720000|2021-06-19 17:28:40|35905.3|35755.3|35898.7|35748.7|35909.1|35759.1|35898.7|35748.7|18
1624123730000|2021-06-19 17:28:50|35897.5|35747.5|35894.7|35744.7|35899.5|35749.5|35894.7|35744.7|20
1624123740000|2021-06-19 17:29:00|35895.1|35745.1|35914.3|35764.3|35914.3|35764.3|35894.8|35744.8|23
1624123750000|2021-06-19 17:29:10|35914.6|35764.6|35907|35757|35915.4|35765.4|35907|35757|25
1624123760000|2021-06-19 17:29:20|35906.6|35756.6|35899.1|35749.1|35906.6|35756.6|35898|35748|24
1624123770000|2021-06-19 17:29:30|35899.4|35749.4|35901.8|35751.8|35902.4|35752.4|35899.4|35749.4|13
1624123780000|2021-06-19 17:29:40|35901.7|35751.7|35893.4|35743.4|35901.7|35751.7|35891.7|35741.7|19
1624123790000|2021-06-19 17:29:50|35893.3|35743.3|35887|35737|35893.3|35743.3|35884.3|35734.3|22
1624123800000|2021-06-19 17:30:00|35886.7|35736.7|35886.9|35736.9|35888.8|35738.8|35886.2|35736.2|18
1624123810000|2021-06-19 17:30:10|35886.4|35736.4|35887.4|35737.4|35888.4|35738.4|35884.4|35734.4|20
1624123820000|2021-06-19 17:30:20|35887.2|35737.2|35877.8|35727.8|35887.2|35737.2|35876.2|35726.2|17
1624123830000|2021-06-19 17:30:30|35877.9|35727.9|35847|35697|35877.9|35727.9|35845.2|35695.2|21
1624123840000|2021-06-19 17:30:40|35846.1|35696.1|35843.8|35693.8|35846.9|35696.9|35843.8|35693.8|19
1624123850000|2021-06-19 17:30:50|35844.2|35694.2|35846.8|35696.8|35846.8|35696.8|35842.6|35692.6|15
1624123860000|2021-06-19 17:31:00|35846.7|35696.7|35865|35715|35865|35715|35846.7|35696.7|19
1624123870000|2021-06-19 17:31:10|35867.4|35717.4|35878.1|35728.1|35878.1|35728.1|35866.9|35716.9|20
1624123880000|2021-06-19 17:31:20|35878.6|35728.6|35862.8|35712.8|35878.7|35728.7|35862.8|35712.8|27
1624123890000|2021-06-19 17:31:30|35863|35713|35861.1|35711.1|35863.2|35713.2|35858.2|35708.2|21
1624123900000|2021-06-19 17:31:40|35861.8|35711.8|35880.8|35730.8|35880.8|35730.8|35861.8|35711.8|24
1624123910000|2021-06-19 17:31:50|35881|35731|35878|35728|35881.3|35731.3|35878|35728|21
1624123920000|2021-06-19 17:32:00|35878.9|35728.9|35894.2|35744.2|35894.2|35744.2|35878.9|35728.9|22
1624123930000|2021-06-19 17:32:10|35893.8|35743.8|35899.5|35749.5|35906.2|35756.2|35893.3|35743.3|28
1624123940000|2021-06-19 17:32:20|35900.6|35750.6|35900.4|35750.4|35901.6|35751.6|35899.1|35749.1|23
1624123950000|2021-06-19 17:32:30|35900.2|35750.2|35919.9|35769.9|35920.2|35770.2|35900.1|35750.1|21
1624123960000|2021-06-19 17:32:40|35919|35769|35926.9|35776.9|35926.9|35776.9|35918.2|35768.2|20
1624123970000|2021-06-19 17:32:50|35927.1|35777.1|35921.8|35771.8|35927.1|35777.1|35921.8|35771.8|19
1624123980000|2021-06-19 17:33:00|35921.9|35771.9|35926.5|35776.5|35927.2|35777.2|35921.9|35771.9|24
1624123990000|2021-06-19 17:33:10|35924.9|35774.9|35911.9|35761.9|35925.2|35775.2|35911.9|35761.9|20
1624124000000|2021-06-19 17:33:20|35911.7|35761.7|35911.1|35761.1|35911.8|35761.8|35907.7|35757.7|23
1624124010000|2021-06-19 17:33:30|35911.8|35761.8|35923.4|35773.4|35923.5|35773.5|35910.8|35760.8|21
1624124020000|2021-06-19 17:33:40|35923.5|35773.5|35922.8|35772.8|35924.8|35774.8|35922.5|35772.5|19
1624124030000|2021-06-19 17:33:50|35922.9|35772.9|35935.8|35785.8|35938|35788|35922.9|35772.9|24
1624124040000|2021-06-19 17:34:00|35935|35785|35948.5|35798.5|35949.2|35799.2|35931.8|35781.8|21
1624124050000|2021-06-19 17:34:10|35948.3|35798.3|35950.2|35800.2|35952.6|35802.6|35948.3|35798.3|24
1624124060000|2021-06-19 17:34:20|35947.8|35797.8|35947.7|35797.7|35947.8|35797.8|35943|35793|28
1624124070000|2021-06-19 17:34:30|35947|35797|35949.3|35799.3|35958.8|35808.8|35947|35797|26
1624124080000|2021-06-19 17:34:40|35949.4|35799.4|35954.2|35804.2|35957.7|35807.7|35949.3|35799.3|26
1624124090000|2021-06-19 17:34:50|35954.4|35804.4|35946|35796|35956.4|35806.4|35946|35796|27
1624124100000|2021-06-19 17:35:00|35946.1|35796.1|35937.9|35787.9|35947.6|35797.6|35937.1|35787.1|26
1624124110000|2021-06-19 17:35:10|35936.3|35786.3|35938.2|35788.2|35939.6|35789.6|35934.3|35784.3|23
1624124120000|2021-06-19 17:35:20|35938.1|35788.1|35929.9|35779.9|35939|35789|35928.5|35778.5|23
1624124130000|2021-06-19 17:35:30|35929.7|35779.7|35930.6|35780.6|35932|35782|35929.4|35779.4|23
1624124140000|2021-06-19 17:35:40|35931.6|35781.6|35919.7|35769.7|35931.6|35781.6|35919.7|35769.7|25
1624124150000|2021-06-19 17:35:50|35921.6|35771.6|35909.7|35759.7|35921.8|35771.8|35909.7|35759.7|22
1624124160000|2021-06-19 17:36:00|35909.1|35759.1|35900|35750|35909.3|35759.3|35900|35750|18
1624124170000|2021-06-19 17:36:10|35897.7|35747.7|35887.6|35737.6|35897.7|35747.7|35887.6|35737.6|26
1624124180000|2021-06-19 17:36:20|35887.7|35737.7|35877.9|35727.9|35888.6|35738.6|35877.8|35727.8|23
1624124190000|2021-06-19 17:36:30|35877.3|35727.3|35874.8|35724.8|35879.4|35729.4|35861.5|35711.5|20
1624124200000|2021-06-19 17:36:40|35874.6|35724.6|35873|35723|35876|35726|35871.2|35721.2|23
1624124210000|2021-06-19 17:36:50|35873.3|35723.3|35870.8|35720.8|35875.2|35725.2|35870.1|35720.1|18
1624124220000|2021-06-19 17:37:00|35870.7|35720.7|35864.1|35714.1|35873.2|35723.2|35853.7|35703.7|18
1624124230000|2021-06-19 17:37:10|35866.3|35716.3|35869.9|35719.9|35870.2|35720.2|35865.9|35715.9|25
1624124240000|2021-06-19 17:37:20|35870|35720|35867.7|35717.7|35871.2|35721.2|35866.4|35716.4|21
1624124250000|2021-06-19 17:37:30|35867.3|35717.3|35874.8|35724.8|35875.1|35725.1|35867|35717|26
1624124260000|2021-06-19 17:37:40|35874.5|35724.5|35871.8|35721.8|35874.5|35724.5|35869.3|35719.3|18
1624124270000|2021-06-19 17:37:50|35871.9|35721.9|35867.5|35717.5|35871.9|35721.9|35867.5|35717.5|16
1624124280000|2021-06-19 17:38:00|35867.4|35717.4|35869.4|35719.4|35869.8|35719.8|35867.4|35717.4|20
1624124290000|2021-06-19 17:38:10|35869.5|35719.5|35870.8|35720.8|35873|35723|35869.1|35719.1|21
1624124300000|2021-06-19 17:38:20|35871.4|35721.4|35871.3|35721.3|35873.8|35723.8|35870.1|35720.1|21
1624124310000|2021-06-19 17:38:30|35871|35721|35876.6|35726.6|35880.9|35730.9|35870.1|35720.1|23
1624124320000|2021-06-19 17:38:40|35876.8|35726.8|35887.6|35737.6|35887.6|35737.6|35876.5|35726.5|26
1624124330000|2021-06-19 17:38:50|35888.3|35738.3|35889.5|35739.5|35890.9|35740.9|35888.3|35738.3|23
1624124340000|2021-06-19 17:39:00|35889.6|35739.6|35906.2|35756.2|35906.2|35756.2|35889.6|35739.6|25
1624124350000|2021-06-19 17:39:10|35907|35757|35904.4|35754.4|35907|35757|35903.9|35753.9|17
1624124360000|2021-06-19 17:39:20|35904.1|35754.1|35904.1|35754.1|35904.8|35754.8|35903.6|35753.6|19
1624124370000|2021-06-19 17:39:30|35903.4|35753.4|35894.7|35744.7|35903.6|35753.6|35894.6|35744.6|22
1624124380000|2021-06-19 17:39:40|35895.3|35745.3|35891.5|35741.5|35895.3|35745.3|35891|35741|22
1624124390000|2021-06-19 17:39:50|35891.2|35741.2|35893.7|35743.7|35894.6|35744.6|35891.2|35741.2|23
1624124400000|2021-06-19 17:40:00|35893.6|35743.6|35882.3|35732.3|35893.6|35743.6|35882.3|35732.3|21
1624124410000|2021-06-19 17:40:10|35882.2|35732.2|35880.7|35730.7|35882.8|35732.8|35879.3|35729.3|21
1624124420000|2021-06-19 17:40:20|35880.5|35730.5|35886.3|35736.3|35886.3|35736.3|35880.5|35730.5|21
1624124430000|2021-06-19 17:40:30|35882.7|35732.7|35865.9|35715.9|35882.7|35732.7|35864.8|35714.8|19
1624124440000|2021-06-19 17:40:40|35865.3|35715.3|35860.8|35710.8|35869.6|35719.6|35860.8|35710.8|23
1624124450000|2021-06-19 17:40:50|35860.9|35710.9|35858.1|35708.1|35860.9|35710.9|35855.6|35705.6|22
1624124460000|2021-06-19 17:41:00|35858.3|35708.3|35860.2|35710.2|35860.2|35710.2|35858.1|35708.1|24
1624124470000|2021-06-19 17:41:10|35860.5|35710.5|35860.8|35710.8|35862.1|35712.1|35859.7|35709.7|19
1624124480000|2021-06-19 17:41:20|35860.9|35710.9|35859.7|35709.7|35860.9|35710.9|35858.5|35708.5|15
1624124490000|2021-06-19 17:41:30|35859.1|35709.1|35858.8|35708.8|35860.5|35710.5|35858.8|35708.8|13
1624124500000|2021-06-19 17:41:40|35858.9|35708.9|35843.9|35693.9|35859.4|35709.4|35843.6|35693.6|21
1624124510000|2021-06-19 17:41:50|35844.1|35694.1|35828.6|35678.6|35845.2|35695.2|35826.3|35676.3|25
1624124520000|2021-06-19 17:42:00|35828.5|35678.5|35830.1|35680.1|35837|35687|35827.6|35677.6|25
1624124530000|2021-06-19 17:42:10|35828.9|35678.9|35830.4|35680.4|35831.2|35681.2|35828.7|35678.7|19
1624124540000|2021-06-19 17:42:20|35830.2|35680.2|35837.4|35687.4|35837.4|35687.4|35826.6|35676.6|22
1624124550000|2021-06-19 17:42:30|35836.1|35686.1|35841|35691|35843|35693|35836.1|35686.1|25
1624124560000|2021-06-19 17:42:40|35841.2|35691.2|35847.6|35697.6|35847.9|35697.9|35841.1|35691.1|24
1624124570000|2021-06-19 17:42:50|35847.7|35697.7|35843.5|35693.5|35847.7|35697.7|35843.5|35693.5|21
1624124580000|2021-06-19 17:43:00|35843.6|35693.6|35849.2|35699.2|35849.9|35699.9|35832.5|35682.5|26
1624124590000|2021-06-19 17:43:10|35849.4|35699.4|35865.9|35715.9|35867.2|35717.2|35849.3|35699.3|26
1624124600000|2021-06-19 17:43:20|35866|35716|35873.5|35723.5|35874.3|35724.3|35863.9|35713.9|21
1624124610000|2021-06-19 17:43:30|35873.3|35723.3|35870.6|35720.6|35874.6|35724.6|35869.8|35719.8|20
1624124620000|2021-06-19 17:43:40|35870|35720|35867.6|35717.6|35871.3|35721.3|35862|35712|21
1624124630000|2021-06-19 17:43:50|35867.3|35717.3|35862.5|35712.5|35876|35726|35862.5|35712.5|23
1624124640000|2021-06-19 17:44:00|35862.7|35712.7|35866.9|35716.9|35867.9|35717.9|35862.7|35712.7|21
1624124650000|2021-06-19 17:44:10|35867.6|35717.6|35860.4|35710.4|35867.6|35717.6|35853.5|35703.5|24
1624124660000|2021-06-19 17:44:20|35859.7|35709.7|35862.2|35712.2|35862.2|35712.2|35859|35709|18
1624124670000|2021-06-19 17:44:30|35866.6|35716.6|35876.3|35726.3|35876.6|35726.6|35866.6|35716.6|19
1624124680000|2021-06-19 17:44:40|35876.4|35726.4|35883.6|35733.6|35884.6|35734.6|35876.4|35726.4|21
1624124690000|2021-06-19 17:44:50|35883.9|35733.9|35861.7|35711.7|35884.4|35734.4|35861|35711|21
1624124700000|2021-06-19 17:45:00|35861|35711|35858.3|35708.3|35861.5|35711.5|35858.3|35708.3|18
1624124710000|2021-06-19 17:45:10|35858.4|35708.4|35838.2|35688.2|35858.4|35708.4|35838.2|35688.2|26
1624124720000|2021-06-19 17:45:20|35837.4|35687.4|35842.8|35692.8|35849.4|35699.4|35836.4|35686.4|27
1624124730000|2021-06-19 17:45:30|35842.6|35692.6|35826.9|35676.9|35842.6|35692.6|35826.8|35676.8|25
1624124740000|2021-06-19 17:45:40|35823.7|35673.7|35823.2|35673.2|35823.7|35673.7|35820.8|35670.8|24
1624124750000|2021-06-19 17:45:50|35823.6|35673.6|35821.8|35671.8|35823.6|35673.6|35819.9|35669.9|24
1624124760000|2021-06-19 17:46:00|35821.7|35671.7|35823.3|35673.3|35823.4|35673.4|35819.5|35669.5|18
1624124770000|2021-06-19 17:46:10|35823.6|35673.6|35828.1|35678.1|35828.6|35678.6|35823.6|35673.6|13
1624124780000|2021-06-19 17:46:20|35828.7|35678.7|35833.2|35683.2|35837|35687|35828.7|35678.7|26
1624124790000|2021-06-19 17:46:30|35832.5|35682.5|35829.1|35679.1|35832.5|35682.5|35826.6|35676.6|24
1624124800000|2021-06-19 17:46:40|35828.9|35678.9|35830.7|35680.7|35831.8|35681.8|35827.2|35677.2|26
1624124810000|2021-06-19 17:46:50|35831|35681|35817.8|35667.8|35831|35681|35817.8|35667.8|24
1624124820000|2021-06-19 17:47:00|35815.6|35665.6|35813.9|35663.9|35816.9|35666.9|35813.4|35663.4|16
1624124830000|2021-06-19 17:47:10|35813.3|35663.3|35813.8|35663.8|35816.6|35666.6|35812.6|35662.6|23
1624124840000|2021-06-19 17:47:20|35813.7|35663.7|35808.3|35658.3|35816.1|35666.1|35808.3|35658.3|17
1624124850000|2021-06-19 17:47:30|35808.6|35658.6|35804|35654|35811.4|35661.4|35803.8|35653.8|24
1624124860000|2021-06-19 17:47:40|35803.2|35653.2|35794.7|35644.7|35803.2|35653.2|35793.5|35643.5|25
1624124870000|2021-06-19 17:47:50|35794.8|35644.8|35799.2|35649.2|35800.5|35650.5|35793.8|35643.8|25
1624124880000|2021-06-19 17:48:00|35799.6|35649.6|35800.1|35650.1|35805.3|35655.3|35799.6|35649.6|27
1624124890000|2021-06-19 17:48:10|35800|35650|35797.9|35647.9|35800.3|35650.3|35795.8|35645.8|23
1624124900000|2021-06-19 17:48:20|35797.8|35647.8|35804.5|35654.5|35804.5|35654.5|35797.1|35647.1|24
1624124910000|2021-06-19 17:48:30|35806.9|35656.9|35804.1|35654.1|35807.4|35657.4|35803.9|35653.9|24
1624124920000|2021-06-19 17:48:40|35804.2|35654.2|35800.6|35650.6|35804.4|35654.4|35800.3|35650.3|26
1624124930000|2021-06-19 17:48:50|35800.2|35650.2|35800.7|35650.7|35803.1|35653.1|35800.2|35650.2|22
1624124940000|2021-06-19 17:49:00|35800.6|35650.6|35793.3|35643.3|35801.7|35651.7|35792.9|35642.9|23
1624124950000|2021-06-19 17:49:10|35793.8|35643.8|35801|35651|35801|35651|35793.8|35643.8|26
1624124960000|2021-06-19 17:49:20|35800.9|35650.9|35802.5|35652.5|35803.6|35653.6|35797.9|35647.9|24
1624124970000|2021-06-19 17:49:30|35802.8|35652.8|35798.7|35648.7|35803.4|35653.4|35798.5|35648.5|23
1624124980000|2021-06-19 17:49:40|35799.3|35649.3|35802|35652|35802.8|35652.8|35798.9|35648.9|19
1624124990000|2021-06-19 17:49:50|35802.9|35652.9|35794.7|35644.7|35802.9|35652.9|35794.7|35644.7|18
1624125000000|2021-06-19 17:50:00|35794.4|35644.4|35802.1|35652.1|35802.2|35652.2|35794.4|35644.4|17
1624125010000|2021-06-19 17:50:10|35802.2|35652.2|35806|35656|35808.6|35658.6|35802.2|35652.2|20
1624125020000|2021-06-19 17:50:20|35805.9|35655.9|35804.7|35654.7|35807.6|35657.6|35804.3|35654.3|24
1624125030000|2021-06-19 17:50:30|35805.3|35655.3|35820.5|35670.5|35820.5|35670.5|35805.2|35655.2|14
1624125040000|2021-06-19 17:50:40|35825.6|35675.6|35825.3|35675.3|35826.1|35676.1|35825|35675|15
1624125050000|2021-06-19 17:50:50|35825.9|35675.9|35825.3|35675.3|35826.7|35676.7|35825.1|35675.1|22
1624125060000|2021-06-19 17:51:00|35826.2|35676.2|35826.5|35676.5|35827|35677|35825.1|35675.1|17
1624125070000|2021-06-19 17:51:10|35826.4|35676.4|35826.8|35676.8|35827.6|35677.6|35826.4|35676.4|20
1624125080000|2021-06-19 17:51:20|35827|35677|35825.5|35675.5|35827.1|35677.1|35825.2|35675.2|18
1624125090000|2021-06-19 17:51:30|35825.4|35675.4|35817|35667|35826.9|35676.9|35815.7|35665.7|16
1624125100000|2021-06-19 17:51:40|35817.2|35667.2|35817.6|35667.6|35817.8|35667.8|35817.2|35667.2|11
1624125110000|2021-06-19 17:51:50|35818.1|35668.1|35815.9|35665.9|35819.2|35669.2|35815.1|35665.1|19
1624125120000|2021-06-19 17:52:00|35815.2|35665.2|35813.3|35663.3|35815.3|35665.3|35812.9|35662.9|16
1624125130000|2021-06-19 17:52:10|35813.2|35663.2|35800.1|35650.1|35815.2|35665.2|35800.1|35650.1|21
1624125140000|2021-06-19 17:52:20|35799.7|35649.7|35811.2|35661.2|35812.8|35662.8|35796.2|35646.2|10
1624125150000|2021-06-19 17:52:30|35811.3|35661.3|35808.6|35658.6|35812.3|35662.3|35808.4|35658.4|19
1624125160000|2021-06-19 17:52:40|35809.5|35659.5|35809.1|35659.1|35809.7|35659.7|35808.2|35658.2|15
1624125170000|2021-06-19 17:52:50|35809.2|35659.2|35812.5|35662.5|35812.5|35662.5|35809.2|35659.2|14
1624125180000|2021-06-19 17:53:00|35812.4|35662.4|35827.6|35677.6|35827.8|35677.8|35812.1|35662.1|18
1624125190000|2021-06-19 17:53:10|35827.8|35677.8|35845.6|35695.6|35846.2|35696.2|35827.7|35677.7|19
1624125200000|2021-06-19 17:53:20|35844.7|35694.7|35844|35694|35854.1|35704.1|35844|35694|28
1624125210000|2021-06-19 17:53:30|35845.3|35695.3|35845.7|35695.7|35845.8|35695.8|35843.5|35693.5|20
1624125220000|2021-06-19 17:53:40|35845.4|35695.4|35852|35702|35852|35702|35845.4|35695.4|14
1624125230000|2021-06-19 17:53:50|35852.2|35702.2|35844.8|35694.8|35852.3|35702.3|35844.1|35694.1|15
1624125240000|2021-06-19 17:54:00|35844.7|35694.7|35847.6|35697.6|35847.9|35697.9|35844.4|35694.4|18
1624125250000|2021-06-19 17:54:10|35846.6|35696.6|35844.3|35694.3|35847.8|35697.8|35843.9|35693.9|14
1624125260000|2021-06-19 17:54:20|35844.7|35694.7|35842.6|35692.6|35844.7|35694.7|35841.7|35691.7|12
1624125270000|2021-06-19 17:54:30|35842.8|35692.8|35862.8|35712.8|35863.7|35713.7|35842.8|35692.8|24
1624125280000|2021-06-19 17:54:40|35862.7|35712.7|35862.1|35712.1|35864.1|35714.1|35861.5|35711.5|24
1624125290000|2021-06-19 17:54:50|35862.2|35712.2|35869.1|35719.1|35870.1|35720.1|35862.1|35712.1|25
1624125300000|2021-06-19 17:55:00|35870.1|35720.1|35870.8|35720.8|35872.5|35722.5|35870.1|35720.1|19
1624125310000|2021-06-19 17:55:10|35870.9|35720.9|35904.5|35754.5|35907.1|35757.1|35870.9|35720.9|24
1624125320000|2021-06-19 17:55:20|35909.3|35759.3|35933.4|35783.4|35933.4|35783.4|35909.3|35759.3|29
1624125330000|2021-06-19 17:55:30|35933.7|35783.7|35928.1|35778.1|35939.2|35789.2|35928.1|35778.1|28
1624125340000|2021-06-19 17:55:40|35924.3|35774.3|35915.4|35765.4|35926.7|35776.7|35912.9|35762.9|26
1624125350000|2021-06-19 17:55:50|35915.1|35765.1|35904.7|35754.7|35915.1|35765.1|35902.9|35752.9|23
1624125360000|2021-06-19 17:56:00|35905.3|35755.3|35900.4|35750.4|35909|35759|35900.4|35750.4|23
1624125370000|2021-06-19 17:56:10|35899.8|35749.8|35916.7|35766.7|35917.4|35767.4|35897.2|35747.2|23
1624125380000|2021-06-19 17:56:20|35917.1|35767.1|35920.8|35770.8|35921.5|35771.5|35917.1|35767.1|23
1624125390000|2021-06-19 17:56:30|35920.7|35770.7|35916.9|35766.9|35921.4|35771.4|35916.9|35766.9|24
1624125400000|2021-06-19 17:56:40|35917|35767|35916.8|35766.8|35918.4|35768.4|35916.3|35766.3|16
1624125410000|2021-06-19 17:56:50|35916.7|35766.7|35916.4|35766.4|35918.2|35768.2|35916.4|35766.4|22
1624125420000|2021-06-19 17:57:00|35915.9|35765.9|35917.1|35767.1|35917.8|35767.8|35914.7|35764.7|20
1624125430000|2021-06-19 17:57:10|35915.3|35765.3|35918.4|35768.4|35918.6|35768.6|35915.3|35765.3|21
1624125440000|2021-06-19 17:57:20|35917.6|35767.6|35916.8|35766.8|35918.4|35768.4|35915.3|35765.3|21
1624125450000|2021-06-19 17:57:30|35917.4|35767.4|35889.1|35739.1|35917.5|35767.5|35889.1|35739.1|13
1624125460000|2021-06-19 17:57:40|35889|35739|35880.9|35730.9|35889.6|35739.6|35880.5|35730.5|22
1624125470000|2021-06-19 17:57:50|35880.7|35730.7|35877.2|35727.2|35882.9|35732.9|35877.2|35727.2|24
1624125480000|2021-06-19 17:58:00|35876.9|35726.9|35865.3|35715.3|35876.9|35726.9|35864.7|35714.7|24
1624125490000|2021-06-19 17:58:10|35867|35717|35855.1|35705.1|35867|35717|35854.8|35704.8|17
1624125500000|2021-06-19 17:58:20|35855|35705|35857.8|35707.8|35857.8|35707.8|35853.9|35703.9|22
1624125510000|2021-06-19 17:58:30|35853.6|35703.6|35851.3|35701.3|35864.4|35714.4|35850.8|35700.8|24
1624125520000|2021-06-19 17:58:40|35851.4|35701.4|35848.8|35698.8|35852.1|35702.1|35848.8|35698.8|23
1624125530000|2021-06-19 17:58:50|35847.6|35697.6|35851.3|35701.3|35853.2|35703.2|35845.6|35695.6|23
1624125540000|2021-06-19 17:59:00|35853.1|35703.1|35842.8|35692.8|35853.1|35703.1|35842.1|35692.1|25
1624125550000|2021-06-19 17:59:10|35842.6|35692.6|35837.4|35687.4|35843.6|35693.6|35837.3|35687.3|23
1624125560000|2021-06-19 17:59:20|35838.3|35688.3|35840.9|35690.9|35842.8|35692.8|35837.4|35687.4|27
1624125570000|2021-06-19 17:59:30|35841.4|35691.4|35839.6|35689.6|35843|35693|35839.5|35689.5|20
1624125580000|2021-06-19 17:59:40|35839.5|35689.5|35845.4|35695.4|35846.4|35696.4|35839.4|35689.4|24
1624125590000|2021-06-19 17:59:50|35845|35695|35850|35700|35850.4|35700.4|35844.6|35694.6|21
1624125600000|2021-06-19 18:00:00|35851.2|35701.2|35847.7|35697.7|35851.9|35701.9|35847.1|35697.1|28
1624125610000|2021-06-19 18:00:10|35847.8|35697.8|35828.9|35678.9|35847.8|35697.8|35828.9|35678.9|26
1624125620000|2021-06-19 18:00:20|35829.7|35679.7|35829.1|35679.1|35830.7|35680.7|35824.3|35674.3|19
1624125630000|2021-06-19 18:00:30|35829.4|35679.4|35827.1|35677.1|35829.6|35679.6|35824.3|35674.3|25
1624125640000|2021-06-19 18:00:40|35828.6|35678.6|35825.4|35675.4|35831.6|35681.6|35820.8|35670.8|28
1624125650000|2021-06-19 18:00:50|35823.4|35673.4|35823.2|35673.2|35830.5|35680.5|35822.2|35672.2|26
1624125660000|2021-06-19 18:01:00|35824.2|35674.2|35790|35640|35824.2|35674.2|35780|35630|25
1624125670000|2021-06-19 18:01:10|35791.1|35641.1|35772.4|35622.4|35791.1|35641.1|35772.4|35622.4|26
1624125680000|2021-06-19 18:01:20|35772.5|35622.5|35788.2|35638.2|35788.2|35638.2|35769.2|35619.2|26
1624125690000|2021-06-19 18:01:30|35787.8|35637.8|35784.3|35634.3|35787.8|35637.8|35778.8|35628.8|25
1624125700000|2021-06-19 18:01:40|35784.7|35634.7|35782.6|35632.6|35786.1|35636.1|35782.6|35632.6|23
1624125710000|2021-06-19 18:01:50|35782.1|35632.1|35784|35634|35785.4|35635.4|35782.1|35632.1|21
1624125720000|2021-06-19 18:02:00|35784.1|35634.1|35782.8|35632.8|35788.3|35638.3|35782.4|35632.4|24
1624125730000|2021-06-19 18:02:10|35782.1|35632.1|35782.9|35632.9|35783.6|35633.6|35777.2|35627.2|22
1624125740000|2021-06-19 18:02:20|35783.3|35633.3|35776|35626|35786.4|35636.4|35776|35626|25
1624125750000|2021-06-19 18:02:30|35776.2|35626.2|35774.5|35624.5|35777.5|35627.5|35773.6|35623.6|22
1624125760000|2021-06-19 18:02:40|35770.5|35620.5|35728.1|35578.1|35770.5|35620.5|35723.7|35573.7|29
1624125770000|2021-06-19 18:02:50|35728|35578|35725.7|35575.7|35737.6|35587.6|35725.7|35575.7|27
1624125780000|2021-06-19 18:03:00|35725.4|35575.4|35715.6|35565.6|35737.9|35587.9|35711.6|35561.6|28
1624125790000|2021-06-19 18:03:10|35715.7|35565.7|35705.9|35555.9|35716.6|35566.6|35705.5|35555.5|22
1624125800000|2021-06-19 18:03:20|35705.5|35555.5|35695.6|35545.6|35705.5|35555.5|35690.4|35540.4|20
1624125810000|2021-06-19 18:03:30|35697.1|35547.1|35699.4|35549.4|35699.5|35549.5|35694.5|35544.5|13
1624125820000|2021-06-19 18:03:40|35700.1|35550.1|35701.6|35551.6|35702.7|35552.7|35700.1|35550.1|21
1624125830000|2021-06-19 18:03:50|35700.8|35550.8|35684.6|35534.6|35701.5|35551.5|35683|35533|24
1624125840000|2021-06-19 18:04:00|35685.2|35535.2|35674|35524|35686.8|35536.8|35668.9|35518.9|28
1624125850000|2021-06-19 18:04:10|35675.6|35525.6|35679.1|35529.1|35679.6|35529.6|35664.6|35514.6|26
1624125860000|2021-06-19 18:04:20|35678.9|35528.9|35680.2|35530.2|35684.2|35534.2|35678.2|35528.2|25
1624125870000|2021-06-19 18:04:30|35680.1|35530.1|35703.5|35553.5|35705.3|35555.3|35678.2|35528.2|27
1624125880000|2021-06-19 18:04:40|35703.4|35553.4|35689.8|35539.8|35703.4|35553.4|35689.8|35539.8|27
1624125890000|2021-06-19 18:04:50|35690.4|35540.4|35687.1|35537.1|35701|35551|35677.1|35527.1|27
1624125900000|2021-06-19 18:05:00|35685.4|35535.4|35670.9|35520.9|35685.4|35535.4|35664.6|35514.6|28
1624125910000|2021-06-19 18:05:10|35671|35521|35691.7|35541.7|35691.7|35541.7|35669.4|35519.4|26
1624125920000|2021-06-19 18:05:20|35692.1|35542.1|35698.2|35548.2|35698.2|35548.2|35689.5|35539.5|27
1624125930000|2021-06-19 18:05:30|35698.7|35548.7|35698.4|35548.4|35698.7|35548.7|35691.6|35541.6|25
1624125940000|2021-06-19 18:05:40|35699.2|35549.2|35702|35552|35703.2|35553.2|35697.3|35547.3|24
1624125950000|2021-06-19 18:05:50|35702.1|35552.1|35707.4|35557.4|35708|35558|35701.8|35551.8|17
1624125960000|2021-06-19 18:06:00|35707.8|35557.8|35720.7|35570.7|35724.3|35574.3|35696.8|35546.8|24
1624125970000|2021-06-19 18:06:10|35720.6|35570.6|35703.4|35553.4|35722.2|35572.2|35702.5|35552.5|25
1624125980000|2021-06-19 18:06:20|35703.5|35553.5|35715.7|35565.7|35715.7|35565.7|35702.9|35552.9|21
1624125990000|2021-06-19 18:06:30|35719.7|35569.7|35726|35576|35728|35578|35717.5|35567.5|23
1624126000000|2021-06-19 18:06:40|35726.5|35576.5|35764.8|35614.8|35764.8|35614.8|35725.5|35575.5|18
1624126010000|2021-06-19 18:06:50|35764.5|35614.5|35752.7|35602.7|35768|35618|35747.3|35597.3|27
1624126020000|2021-06-19 18:07:00|35757.2|35607.2|35754.8|35604.8|35761.9|35611.9|35753|35603|24
1624126030000|2021-06-19 18:07:10|35754.7|35604.7|35770.6|35620.6|35772.5|35622.5|35754.1|35604.1|23
1624126040000|2021-06-19 18:07:20|35770.5|35620.5|35775|35625|35775|35625|35770.1|35620.1|26
1624126050000|2021-06-19 18:07:30|35775.1|35625.1|35774.5|35624.5|35781.2|35631.2|35774|35624|26
1624126060000|2021-06-19 18:07:40|35774.7|35624.7|35778.9|35628.9|35779.9|35629.9|35774.1|35624.1|21
1624126070000|2021-06-19 18:07:50|35779.7|35629.7|35764.3|35614.3|35779.8|35629.8|35762.5|35612.5|23
1624126080000|2021-06-19 18:08:00|35765.1|35615.1|35751.3|35601.3|35766|35616|35751.3|35601.3|23
1624126090000|2021-06-19 18:08:10|35751.7|35601.7|35752.4|35602.4|35759.4|35609.4|35746.8|35596.8|29
1624126100000|2021-06-19 18:08:20|35752.3|35602.3|35741.2|35591.2|35760.2|35610.2|35733.9|35583.9|26
1624126110000|2021-06-19 18:08:30|35741.3|35591.3|35751.8|35601.8|35751.8|35601.8|35730.9|35580.9|22
1624126120000|2021-06-19 18:08:40|35754|35604|35713|35563|35757.7|35607.7|35708.4|35558.4|28
1624126130000|2021-06-19 18:08:50|35713.2|35563.2|35733.1|35583.1|35733.1|35583.1|35713.2|35563.2|27
1624126140000|2021-06-19 18:09:00|35733.5|35583.5|35729.9|35579.9|35733.5|35583.5|35725.5|35575.5|25
1624126150000|2021-06-19 18:09:10|35730.1|35580.1|35753.2|35603.2|35753.8|35603.8|35730.1|35580.1|25
1624126160000|2021-06-19 18:09:20|35752.4|35602.4|35742|35592|35753.2|35603.2|35740.9|35590.9|27
1624126170000|2021-06-19 18:09:30|35740.4|35590.4|35731.2|35581.2|35740.4|35590.4|35731.2|35581.2|21
1624126180000|2021-06-19 18:09:40|35726.9|35576.9|35716.7|35566.7|35726.9|35576.9|35715.6|35565.6|27
1624126190000|2021-06-19 18:09:50|35716.9|35566.9|35719.6|35569.6|35720.4|35570.4|35716.9|35566.9|24
1624126200000|2021-06-19 18:10:00|35719.7|35569.7|35715.9|35565.9|35720.2|35570.2|35715.1|35565.1|17
1624126210000|2021-06-19 18:10:10|35716|35566|35714.9|35564.9|35716|35566|35712.4|35562.4|20
1624126220000|2021-06-19 18:10:20|35715|35565|35720.7|35570.7|35720.7|35570.7|35713.8|35563.8|23
1624126230000|2021-06-19 18:10:30|35720.2|35570.2|35732.5|35582.5|35737.1|35587.1|35720.2|35570.2|27
1624126240000|2021-06-19 18:10:40|35732.7|35582.7|35726.4|35576.4|35734.6|35584.6|35724.6|35574.6|24
1624126250000|2021-06-19 18:10:50|35726.3|35576.3|35749.6|35599.6|35756.8|35606.8|35723.9|35573.9|27
1624126260000|2021-06-19 18:11:00|35749|35599|35750.1|35600.1|35751.3|35601.3|35748.7|35598.7|25
1624126270000|2021-06-19 18:11:10|35751|35601|35754.5|35604.5|35758.1|35608.1|35750.9|35600.9|26
1624126280000|2021-06-19 18:11:20|35755.3|35605.3|35749.3|35599.3|35755.7|35605.7|35747.9|35597.9|25
1624126290000|2021-06-19 18:11:30|35751.2|35601.2|35747.6|35597.6|35751.6|35601.6|35746.5|35596.5|25
1624126300000|2021-06-19 18:11:40|35749.1|35599.1|35751.3|35601.3|35751.3|35601.3|35743.1|35593.1|26
1624126310000|2021-06-19 18:11:50|35750.7|35600.7|35748.6|35598.6|35751.3|35601.3|35745.8|35595.8|26
1624126320000|2021-06-19 18:12:00|35748.9|35598.9|35743.9|35593.9|35756.8|35606.8|35743.9|35593.9|23
1624126330000|2021-06-19 18:12:10|35742.7|35592.7|35738|35588|35742.9|35592.9|35734|35584|27
1624126340000|2021-06-19 18:12:20|35738.2|35588.2|35730.1|35580.1|35738.6|35588.6|35728.5|35578.5|23
1624126350000|2021-06-19 18:12:30|35728.5|35578.5|35731.9|35581.9|35732.1|35582.1|35728.5|35578.5|19
1624126360000|2021-06-19 18:12:40|35731.8|35581.8|35724.5|35574.5|35731.8|35581.8|35724.3|35574.3|23
1624126370000|2021-06-19 18:12:50|35725.1|35575.1|35733.6|35583.6|35735.3|35585.3|35722.7|35572.7|27
1624126380000|2021-06-19 18:13:00|35735.1|35585.1|35739.1|35589.1|35741.6|35591.6|35732.5|35582.5|26
1624126390000|2021-06-19 18:13:10|35738.8|35588.8|35749|35599|35749|35599|35738.7|35588.7|20
1624126400000|2021-06-19 18:13:20|35746.5|35596.5|35752.9|35602.9|35759.1|35609.1|35745.8|35595.8|25
1624126410000|2021-06-19 18:13:30|35752.5|35602.5|35745.2|35595.2|35752.5|35602.5|35745.2|35595.2|28
1624126420000|2021-06-19 18:13:40|35745.8|35595.8|35743.1|35593.1|35751|35601|35742|35592|26
1624126430000|2021-06-19 18:13:50|35742.4|35592.4|35741.6|35591.6|35745|35595|35741.3|35591.3|22
1624126440000|2021-06-19 18:14:00|35742.6|35592.6|35751.4|35601.4|35751.8|35601.8|35742.6|35592.6|27
1624126450000|2021-06-19 18:14:10|35751.3|35601.3|35742.8|35592.8|35752.4|35602.4|35742.7|35592.7|23
1624126460000|2021-06-19 18:14:20|35743|35593|35748.8|35598.8|35749.3|35599.3|35742.9|35592.9|26
1624126470000|2021-06-19 18:14:30|35753.1|35603.1|35756.5|35606.5|35759.5|35609.5|35753.1|35603.1|22
1624126480000|2021-06-19 18:14:40|35756.7|35606.7|35756.5|35606.5|35757.2|35607.2|35756|35606|15
1624126490000|2021-06-19 18:14:50|35756.7|35606.7|35770.9|35620.9|35771.8|35621.8|35756.7|35606.7|23
1624126500000|2021-06-19 18:15:00|35771.2|35621.2|35759.1|35609.1|35780.2|35630.2|35757.9|35607.9|26
1624126510000|2021-06-19 18:15:10|35758.9|35608.9|35761.4|35611.4|35761.5|35611.5|35756.1|35606.1|21
1624126520000|2021-06-19 18:15:20|35761.2|35611.2|35761.1|35611.1|35761.4|35611.4|35760.3|35610.3|14
1624126530000|2021-06-19 18:15:30|35761|35611|35761.7|35611.7|35762.5|35612.5|35761|35611|11
1624126540000|2021-06-19 18:15:40|35763.3|35613.3|35761.2|35611.2|35767.7|35617.7|35761.2|35611.2|21
1624126550000|2021-06-19 18:15:50|35760|35610|35752.3|35602.3|35762.8|35612.8|35752.3|35602.3|24
1624126560000|2021-06-19 18:16:00|35752.4|35602.4|35752.9|35602.9|35752.9|35602.9|35751.1|35601.1|8
1624126570000|2021-06-19 18:16:10|35750.4|35600.4|35748.1|35598.1|35752.1|35602.1|35747.4|35597.4|20
1624126580000|2021-06-19 18:16:20|35748|35598|35742|35592|35748|35598|35739.3|35589.3|25
1624126590000|2021-06-19 18:16:30|35742.3|35592.3|35738.1|35588.1|35742.6|35592.6|35738.1|35588.1|21
1624126600000|2021-06-19 18:16:40|35737.7|35587.7|35739.2|35589.2|35740|35590|35735.8|35585.8|14
1624126610000|2021-06-19 18:16:50|35739.1|35589.1|35737.2|35587.2|35741|35591|35736|35586|26
1624126620000|2021-06-19 18:17:00|35737.5|35587.5|35737.4|35587.4|35746.9|35596.9|35737.4|35587.4|24
1624126630000|2021-06-19 18:17:10|35736.2|35586.2|35738.9|35588.9|35741.2|35591.2|35735.6|35585.6|19
1624126640000|2021-06-19 18:17:20|35740|35590|35745|35595|35745.4|35595.4|35740|35590|25
1624126650000|2021-06-19 18:17:30|35744.6|35594.6|35758.2|35608.2|35758.8|35608.8|35743|35593|25
1624126660000|2021-06-19 18:17:40|35758.9|35608.9|35738|35588|35758.9|35608.9|35738|35588|24
1624126670000|2021-06-19 18:17:50|35735.6|35585.6|35716.1|35566.1|35735.7|35585.7|35716.1|35566.1|24
1624126680000|2021-06-19 18:18:00|35716.2|35566.2|35720.9|35570.9|35720.9|35570.9|35703.5|35553.5|22
1624126690000|2021-06-19 18:18:10|35719.9|35569.9|35703.3|35553.3|35720.6|35570.6|35698.9|35548.9|24
1624126700000|2021-06-19 18:18:20|35702.2|35552.2|35687.8|35537.8|35703.4|35553.4|35681.2|35531.2|25
1624126710000|2021-06-19 18:18:30|35686.9|35536.9|35682.8|35532.8|35687.4|35537.4|35682.8|35532.8|20
1624126720000|2021-06-19 18:18:40|35682.7|35532.7|35607|35457|35682.7|35532.7|35607|35457|27
1624126730000|2021-06-19 18:18:50|35614|35464|35568.2|35418.2|35621.2|35471.2|35544.4|35394.4|28
1624126740000|2021-06-19 18:19:00|35566.1|35416.1|35593|35443|35598.4|35448.4|35561.2|35411.2|29
1624126750000|2021-06-19 18:19:10|35594|35444|35614.1|35464.1|35621|35471|35594|35444|29
1624126760000|2021-06-19 18:19:20|35614.5|35464.5|35625.5|35475.5|35625.7|35475.7|35614.3|35464.3|26
1624126770000|2021-06-19 18:19:30|35625.3|35475.3|35617.4|35467.4|35630|35480|35616.6|35466.6|24
1624126780000|2021-06-19 18:19:40|35614.2|35464.2|35603.2|35453.2|35616.5|35466.5|35595|35445|27
1624126790000|2021-06-19 18:19:50|35603.5|35453.5|35604.1|35454.1|35609.9|35459.9|35601.3|35451.3|26
1624126800000|2021-06-19 18:20:00|35605.3|35455.3|35595.6|35445.6|35605.3|35455.3|35595.5|35445.5|23
1624126810000|2021-06-19 18:20:10|35596.2|35446.2|35587.5|35437.5|35596.2|35446.2|35587.2|35437.2|20
1624126820000|2021-06-19 18:20:20|35587.3|35437.3|35601.5|35451.5|35602.2|35452.2|35581.1|35431.1|23
1624126830000|2021-06-19 18:20:30|35602|35452|35602.4|35452.4|35602.4|35452.4|35594.4|35444.4|27
1624126840000|2021-06-19 18:20:40|35604.3|35454.3|35623.6|35473.6|35624.1|35474.1|35604.3|35454.3|28
1624126850000|2021-06-19 18:20:50|35623.2|35473.2|35625.7|35475.7|35630.3|35480.3|35618.8|35468.8|25
1624126860000|2021-06-19 18:21:00|35625.2|35475.2|35612.3|35462.3|35625.2|35475.2|35612|35462|21
1624126870000|2021-06-19 18:21:10|35611.9|35461.9|35617.9|35467.9|35619.5|35469.5|35611.9|35461.9|22
1624126880000|2021-06-19 18:21:20|35617.8|35467.8|35611|35461|35618.1|35468.1|35609.2|35459.2|25
1624126890000|2021-06-19 18:21:30|35610.7|35460.7|35632.1|35482.1|35632.9|35482.9|35610.7|35460.7|25
1624126900000|2021-06-19 18:21:40|35632.3|35482.3|35635.3|35485.3|35635.8|35485.8|35632.1|35482.1|21
1624126910000|2021-06-19 18:21:50|35635.4|35485.4|35641.9|35491.9|35643.6|35493.6|35626.7|35476.7|23
1624126920000|2021-06-19 18:22:00|35642.5|35492.5|35624.5|35474.5|35642.5|35492.5|35624.5|35474.5|24
1624126930000|2021-06-19 18:22:10|35624|35474|35616.3|35466.3|35624|35474|35615.6|35465.6|19
1624126940000|2021-06-19 18:22:20|35616.2|35466.2|35620.4|35470.4|35620.4|35470.4|35615.1|35465.1|18
1624126950000|2021-06-19 18:22:30|35620.7|35470.7|35620|35470|35622.1|35472.1|35617.8|35467.8|22
1624126960000|2021-06-19 18:22:40|35620.7|35470.7|35616.1|35466.1|35620.8|35470.8|35615.9|35465.9|19
1624126970000|2021-06-19 18:22:50|35609.6|35459.6|35609.2|35459.2|35612.5|35462.5|35606.4|35456.4|23
1624126980000|2021-06-19 18:23:00|35609.8|35459.8|35606.2|35456.2|35611.9|35461.9|35606|35456|23
1624126990000|2021-06-19 18:23:10|35608.4|35458.4|35610|35460|35611.1|35461.1|35605.8|35455.8|21
1624127000000|2021-06-19 18:23:20|35611.2|35461.2|35623.1|35473.1|35623.1|35473.1|35611.2|35461.2|19
1624127010000|2021-06-19 18:23:30|35623.2|35473.2|35627.2|35477.2|35628.5|35478.5|35623.2|35473.2|17
1624127020000|2021-06-19 18:23:40|35628.1|35478.1|35631.1|35481.1|35631.1|35481.1|35628.1|35478.1|22
1624127030000|2021-06-19 18:23:50|35631.7|35481.7|35643.3|35493.3|35643.3|35493.3|35631.7|35481.7|20
1624127040000|2021-06-19 18:24:00|35645|35495|35634.8|35484.8|35645|35495|35634.8|35484.8|24
1624127050000|2021-06-19 18:24:10|35634.6|35484.6|35653.9|35503.9|35654.2|35504.2|35633.6|35483.6|23
1624127060000|2021-06-19 18:24:20|35654|35504|35651.5|35501.5|35654|35504|35646.8|35496.8|23
1624127070000|2021-06-19 18:24:30|35651.1|35501.1|35655.2|35505.2|35656.3|35506.3|35650.9|35500.9|23
1624127080000|2021-06-19 18:24:40|35655.8|35505.8|35647.5|35497.5|35657.3|35507.3|35647.5|35497.5|24
1624127090000|2021-06-19 18:24:50|35645.2|35495.2|35624|35474|35645.2|35495.2|35623|35473|25
1624127100000|2021-06-19 18:25:00|35623.8|35473.8|35654.4|35504.4|35656.8|35506.8|35623.8|35473.8|24
1624127110000|2021-06-19 18:25:10|35654.2|35504.2|35657.1|35507.1|35657.3|35507.3|35653.7|35503.7|21
1624127120000|2021-06-19 18:25:20|35657.9|35507.9|35639.5|35489.5|35665.8|35515.8|35639.5|35489.5|25
1624127130000|2021-06-19 18:25:30|35638|35488|35628.4|35478.4|35639.4|35489.4|35628.4|35478.4|26
1624127140000|2021-06-19 18:25:40|35626.8|35476.8|35610.1|35460.1|35626.8|35476.8|35610.1|35460.1|29
1624127150000|2021-06-19 18:25:50|35612|35462|35619.2|35469.2|35620.7|35470.7|35612|35462|18
1624127160000|2021-06-19 18:26:00|35618.6|35468.6|35629.3|35479.3|35630.3|35480.3|35615.9|35465.9|23
1624127170000|2021-06-19 18:26:10|35625.7|35475.7|35620.3|35470.3|35625.7|35475.7|35617.4|35467.4|25
1624127180000|2021-06-19 18:26:20|35620.9|35470.9|35627.8|35477.8|35627.8|35477.8|35620.9|35470.9|21
1624127190000|2021-06-19 18:26:30|35626.9|35476.9|35625|35475|35627.5|35477.5|35623.4|35473.4|13
1624127200000|2021-06-19 18:26:40|35625.1|35475.1|35629.7|35479.7|35630.7|35480.7|35625.1|35475.1|16
1624127210000|2021-06-19 18:26:50|35629.5|35479.5|35621.3|35471.3|35629.6|35479.6|35619.3|35469.3|22
1624127220000|2021-06-19 18:27:00|35621.4|35471.4|35639.7|35489.7|35639.7|35489.7|35620.9|35470.9|26
1624127230000|2021-06-19 18:27:10|35639.8|35489.8|35632.2|35482.2|35641.2|35491.2|35631.7|35481.7|26
1624127240000|2021-06-19 18:27:20|35632.9|35482.9|35636|35486|35636.8|35486.8|35632.3|35482.3|25
1624127250000|2021-06-19 18:27:30|35636.3|35486.3|35635.3|35485.3|35636.3|35486.3|35633.5|35483.5|24
1624127260000|2021-06-19 18:27:40|35635.4|35485.4|35645.7|35495.7|35645.7|35495.7|35635.1|35485.1|21
1624127270000|2021-06-19 18:27:50|35645.5|35495.5|35635.5|35485.5|35647|35497|35633.7|35483.7|26
1624127280000|2021-06-19 18:28:00|35635.3|35485.3|35640.5|35490.5|35648|35498|35635.3|35485.3|28
1624127290000|2021-06-19 18:28:10|35640|35490|35645.7|35495.7|35645.7|35495.7|35638.4|35488.4|24
1624127300000|2021-06-19 18:28:20|35645.6|35495.6|35649.4|35499.4|35649.6|35499.6|35645.5|35495.5|20
1624127310000|2021-06-19 18:28:30|35649.6|35499.6|35645.4|35495.4|35654.3|35504.3|35644.8|35494.8|21
1624127320000|2021-06-19 18:28:40|35645.9|35495.9|35645.5|35495.5|35646.4|35496.4|35644.3|35494.3|16
1624127330000|2021-06-19 18:28:50|35645.4|35495.4|35643.2|35493.2|35645.4|35495.4|35639.7|35489.7|20
1624127340000|2021-06-19 18:29:00|35642.3|35492.3|35643.7|35493.7|35643.7|35493.7|35640.9|35490.9|24
1624127350000|2021-06-19 18:29:10|35642|35492|35641.7|35491.7|35642.3|35492.3|35641.3|35491.3|18
1624127360000|2021-06-19 18:29:20|35640.9|35490.9|35633.8|35483.8|35640.9|35490.9|35632.5|35482.5|20
1624127370000|2021-06-19 18:29:30|35634.6|35484.6|35638.8|35488.8|35639.6|35489.6|35634.6|35484.6|20
1624127380000|2021-06-19 18:29:40|35640.6|35490.6|35629.9|35479.9|35640.7|35490.7|35628.5|35478.5|22
1624127390000|2021-06-19 18:29:50|35629.8|35479.8|35627.5|35477.5|35631.6|35481.6|35627.5|35477.5|22
1624127400000|2021-06-19 18:30:00|35627.4|35477.4|35615.9|35465.9|35627.4|35477.4|35615.9|35465.9|20
1624127410000|2021-06-19 18:30:10|35616.9|35466.9|35613|35463|35619.5|35469.5|35613|35463|19
1624127420000|2021-06-19 18:30:20|35606.6|35456.6|35601.4|35451.4|35606.6|35456.6|35599.1|35449.1|26
1624127430000|2021-06-19 18:30:30|35601.3|35451.3|35590.1|35440.1|35603.4|35453.4|35587.3|35437.3|26
1624127440000|2021-06-19 18:30:40|35590.6|35440.6|35588.2|35438.2|35592|35442|35588.2|35438.2|26
1624127450000|2021-06-19 18:30:50|35588.9|35438.9|35581.4|35431.4|35590.1|35440.1|35581.2|35431.2|15
1624127460000|2021-06-19 18:31:00|35580.9|35430.9|35575.7|35425.7|35580.9|35430.9|35572.3|35422.3|24
1624127470000|2021-06-19 18:31:10|35575.8|35425.8|35573.8|35423.8|35578.9|35428.9|35571.4|35421.4|26
1624127480000|2021-06-19 18:31:20|35573.3|35423.3|35555.7|35405.7|35574.6|35424.6|35555.4|35405.4|25
1624127490000|2021-06-19 18:31:30|35556.9|35406.9|35548.1|35398.1|35556.9|35406.9|35544.6|35394.6|24
1624127500000|2021-06-19 18:31:40|35548.5|35398.5|35536.7|35386.7|35552|35402|35536.7|35386.7|29
1624127510000|2021-06-19 18:31:50|35536.4|35386.4|35523|35373|35536.5|35386.5|35501.2|35351.2|27
1624127520000|2021-06-19 18:32:00|35524.1|35374.1|35520.8|35370.8|35524.1|35374.1|35515.7|35365.7|26
1624127530000|2021-06-19 18:32:10|35521.2|35371.2|35531.4|35381.4|35532.9|35382.9|35520.9|35370.9|27
1624127540000|2021-06-19 18:32:20|35532.1|35382.1|35512.2|35362.2|35532.5|35382.5|35512.2|35362.2|29
1624127550000|2021-06-19 18:32:30|35511.9|35361.9|35522.7|35372.7|35523.8|35373.8|35507.2|35357.2|25
1624127560000|2021-06-19 18:32:40|35523.3|35373.3|35545.7|35395.7|35545.7|35395.7|35523.3|35373.3|25
1624127570000|2021-06-19 18:32:50|35549.8|35399.8|35544.4|35394.4|35550.3|35400.3|35538.4|35388.4|28
1624127580000|2021-06-19 18:33:00|35544.7|35394.7|35551|35401|35553.5|35403.5|35544.7|35394.7|22
1624127590000|2021-06-19 18:33:10|35551.2|35401.2|35553.6|35403.6|35554.4|35404.4|35550.5|35400.5|26
1624127600000|2021-06-19 18:33:20|35553.3|35403.3|35554.3|35404.3|35554.3|35404.3|35552.1|35402.1|26
1624127610000|2021-06-19 18:33:30|35553.5|35403.5|35551.9|35401.9|35553.5|35403.5|35549.2|35399.2|17
1624127620000|2021-06-19 18:33:40|35551.8|35401.8|35552|35402|35552.6|35402.6|35549|35399|26
1624127630000|2021-06-19 18:33:50|35552.2|35402.2|35543.7|35393.7|35553.8|35403.8|35543.7|35393.7|23
1624127640000|2021-06-19 18:34:00|35543.2|35393.2|35539.7|35389.7|35543.7|35393.7|35539.2|35389.2|25
1624127650000|2021-06-19 18:34:10|35539.3|35389.3|35547.2|35397.2|35547.7|35397.7|35539.3|35389.3|24
1624127660000|2021-06-19 18:34:20|35547.5|35397.5|35546|35396|35550.3|35400.3|35545|35395|25
1624127670000|2021-06-19 18:34:30|35545.9|35395.9|35541.7|35391.7|35547|35397|35540.5|35390.5|23
1624127680000|2021-06-19 18:34:40|35542.2|35392.2|35545.1|35395.1|35545.6|35395.6|35539.7|35389.7|27
1624127690000|2021-06-19 18:34:50|35546.2|35396.2|35547.9|35397.9|35557.6|35407.6|35545.7|35395.7|23
1624127700000|2021-06-19 18:35:00|35548.8|35398.8|35547.4|35397.4|35549.9|35399.9|35547.4|35397.4|17
1624127710000|2021-06-19 18:35:10|35547.3|35397.3|35544.8|35394.8|35547.8|35397.8|35544.8|35394.8|21
1624127720000|2021-06-19 18:35:20|35544.6|35394.6|35551.6|35401.6|35555.7|35405.7|35544.6|35394.6|25
1624127730000|2021-06-19 18:35:30|35551.9|35401.9|35573.1|35423.1|35577.9|35427.9|35550.9|35400.9|20
1624127740000|2021-06-19 18:35:40|35563.6|35413.6|35575.9|35425.9|35577.1|35427.1|35560.8|35410.8|27
1624127750000|2021-06-19 18:35:50|35576.1|35426.1|35576|35426|35578.4|35428.4|35574.5|35424.5|19
1624127760000|2021-06-19 18:36:00|35576.3|35426.3|35575.6|35425.6|35576.3|35426.3|35574.2|35424.2|16
1624127770000|2021-06-19 18:36:10|35576.2|35426.2|35575.5|35425.5|35576.2|35426.2|35574.1|35424.1|9
1624127780000|2021-06-19 18:36:20|35574.6|35424.6|35577.9|35427.9|35578.9|35428.9|35574.6|35424.6|12
1624127790000|2021-06-19 18:36:30|35578|35428|35560.3|35410.3|35578.1|35428.1|35560|35410|17
1624127800000|2021-06-19 18:36:40|35560.4|35410.4|35559.4|35409.4|35578.6|35428.6|35559|35409|25
1624127810000|2021-06-19 18:36:50|35558.8|35408.8|35558.8|35408.8|35559.2|35409.2|35557.6|35407.6|18
1624127820000|2021-06-19 18:37:00|35558.9|35408.9|35555.3|35405.3|35560.1|35410.1|35555.1|35405.1|25
1624127830000|2021-06-19 18:37:10|35555.4|35405.4|35554.8|35404.8|35556.9|35406.9|35554.3|35404.3|24
1624127840000|2021-06-19 18:37:20|35554.5|35404.5|35553.3|35403.3|35554.6|35404.6|35553.2|35403.2|10
1624127850000|2021-06-19 18:37:30|35553.1|35403.1|35546.5|35396.5|35553.2|35403.2|35546.5|35396.5|26
1624127860000|2021-06-19 18:37:40|35546.1|35396.1|35544.6|35394.6|35546.7|35396.7|35544.6|35394.6|21
1624127870000|2021-06-19 18:37:50|35544.4|35394.4|35543|35393|35546|35396|35536.3|35386.3|26
1624127880000|2021-06-19 18:38:00|35542.8|35392.8|35510|35360|35542.8|35392.8|35510|35360|24
1624127890000|2021-06-19 18:38:10|35507.1|35357.1|35488.4|35338.4|35518.7|35368.7|35487.9|35337.9|26
1624127900000|2021-06-19 18:38:20|35488.9|35338.9|35480.2|35330.2|35489.2|35339.2|35480.2|35330.2|26
1624127910000|2021-06-19 18:38:30|35480.9|35330.9|35473.8|35323.8|35480.9|35330.9|35473.6|35323.6|26
1624127920000|2021-06-19 18:38:40|35472|35322|35482.3|35332.3|35482.3|35332.3|35472|35322|28
1624127930000|2021-06-19 18:38:50|35482.2|35332.2|35496.5|35346.5|35501.9|35351.9|35482.2|35332.2|26
1624127940000|2021-06-19 18:39:00|35497.3|35347.3|35505.6|35355.6|35505.9|35355.9|35497.3|35347.3|21
1624127950000|2021-06-19 18:39:10|35505.7|35355.7|35510.1|35360.1|35520.7|35370.7|35505.7|35355.7|28
1624127960000|2021-06-19 18:39:20|35510|35360|35503.9|35353.9|35513.2|35363.2|35503.1|35353.1|23
1624127970000|2021-06-19 18:39:30|35503.3|35353.3|35501.8|35351.8|35507|35357|35500|35350|23
1624127980000|2021-06-19 18:39:40|35501.4|35351.4|35502.4|35352.4|35502.9|35352.9|35498.4|35348.4|17
1624127990000|2021-06-19 18:39:50|35502.5|35352.5|35500.1|35350.1|35503.7|35353.7|35499.7|35349.7|26
1624128000000|2021-06-19 18:40:00|35500.3|35350.3|35492.9|35342.9|35502|35352|35492.4|35342.4|25
1624128010000|2021-06-19 18:40:10|35492.6|35342.6|35488.6|35338.6|35493.1|35343.1|35487.5|35337.5|25
1624128020000|2021-06-19 18:40:20|35488.9|35338.9|35493.2|35343.2|35493.7|35343.7|35488|35338|22
1624128030000|2021-06-19 18:40:30|35493.3|35343.3|35494.7|35344.7|35494.7|35344.7|35491.6|35341.6|21
1624128040000|2021-06-19 18:40:40|35494.8|35344.8|35499.3|35349.3|35500.1|35350.1|35493.6|35343.6|27
1624128050000|2021-06-19 18:40:50|35499.7|35349.7|35511.7|35361.7|35512.4|35362.4|35499|35349|23
1624128060000|2021-06-19 18:41:00|35509.6|35359.6|35518.2|35368.2|35518.6|35368.6|35509.4|35359.4|21
1624128070000|2021-06-19 18:41:10|35518.9|35368.9|35535.4|35385.4|35535.4|35385.4|35518.9|35368.9|24
1624128080000|2021-06-19 18:41:20|35535.5|35385.5|35543.4|35393.4|35543.8|35393.8|35535.5|35385.5|24
1624128090000|2021-06-19 18:41:30|35543.1|35393.1|35550.7|35400.7|35552.5|35402.5|35543.1|35393.1|27
1624128100000|2021-06-19 18:41:40|35550.3|35400.3|35541.7|35391.7|35550.3|35400.3|35541.5|35391.5|25
1624128110000|2021-06-19 18:41:50|35541.8|35391.8|35557.6|35407.6|35557.6|35407.6|35541.8|35391.8|23
1624128120000|2021-06-19 18:42:00|35554.9|35404.9|35552.6|35402.6|35555.8|35405.8|35548.5|35398.5|23
1624128130000|2021-06-19 18:42:10|35552.7|35402.7|35551.2|35401.2|35552.7|35402.7|35550.7|35400.7|24
1624128140000|2021-06-19 18:42:20|35552.8|35402.8|35547.6|35397.6|35558.4|35408.4|35547.6|35397.6|22
1624128150000|2021-06-19 18:42:30|35547.5|35397.5|35542.9|35392.9|35550.7|35400.7|35542.9|35392.9|22
1624128160000|2021-06-19 18:42:40|35542.8|35392.8|35541|35391|35542.8|35392.8|35539.6|35389.6|19
1624128170000|2021-06-19 18:42:50|35540.6|35390.6|35544|35394|35544.1|35394.1|35538.4|35388.4|20
1624128180000|2021-06-19 18:43:00|35543.5|35393.5|35544.7|35394.7|35549.4|35399.4|35543.5|35393.5|21
1624128190000|2021-06-19 18:43:10|35543.8|35393.8|35544.8|35394.8|35545|35395|35542.3|35392.3|17
1624128200000|2021-06-19 18:43:20|35544.7|35394.7|35545.3|35395.3|35546|35396|35542.5|35392.5|18
1624128210000|2021-06-19 18:43:30|35546.7|35396.7|35547.9|35397.9|35549.3|35399.3|35543.2|35393.2|18
1624128220000|2021-06-19 18:43:40|35549.4|35399.4|35549.5|35399.5|35552.1|35402.1|35548.7|35398.7|26
1624128230000|2021-06-19 18:43:50|35547.7|35397.7|35539.8|35389.8|35547.7|35397.7|35539.6|35389.6|20
1624128240000|2021-06-19 18:44:00|35539.7|35389.7|35534|35384|35540.9|35390.9|35533.4|35383.4|22
1624128250000|2021-06-19 18:44:10|35533.8|35383.8|35530|35380|35534|35384|35530|35380|22
1624128260000|2021-06-19 18:44:20|35530.4|35380.4|35543.3|35393.3|35543.9|35393.9|35530|35380|27
1624128270000|2021-06-19 18:44:30|35543.4|35393.4|35531.2|35381.2|35543.7|35393.7|35531.2|35381.2|23
1624128280000|2021-06-19 18:44:40|35530.9|35380.9|35529.7|35379.7|35530.9|35380.9|35529.6|35379.6|10
1624128290000|2021-06-19 18:44:50|35529.8|35379.8|35529.6|35379.6|35529.8|35379.8|35520|35370|22
1624128300000|2021-06-19 18:45:00|35530.5|35380.5|35545.2|35395.2|35545.2|35395.2|35530.5|35380.5|25
1624128310000|2021-06-19 18:45:10|35545.4|35395.4|35551.9|35401.9|35552.2|35402.2|35542|35392|27
1624128320000|2021-06-19 18:45:20|35555|35405|35563.9|35413.9|35568.2|35418.2|35555|35405|24
1624128330000|2021-06-19 18:45:30|35562.8|35412.8|35575|35425|35575|35425|35562.3|35412.3|24
1624128340000|2021-06-19 18:45:40|35576.6|35426.6|35589.5|35439.5|35590.6|35440.6|35576|35426|24
1624128350000|2021-06-19 18:45:50|35589.3|35439.3|35606.1|35456.1|35606.1|35456.1|35588|35438|25
1624128360000|2021-06-19 18:46:00|35606|35456|35592.8|35442.8|35606.1|35456.1|35592.5|35442.5|22
1624128370000|2021-06-19 18:46:10|35592.6|35442.6|35580|35430|35592.6|35442.6|35579.8|35429.8|17
1624128380000|2021-06-19 18:46:20|35579.9|35429.9|35587.1|35437.1|35587.5|35437.5|35578.5|35428.5|23
1624128390000|2021-06-19 18:46:30|35587|35437|35588.1|35438.1|35588.7|35438.7|35585.5|35435.5|25
1624128400000|2021-06-19 18:46:40|35588.8|35438.8|35588.3|35438.3|35590.5|35440.5|35588|35438|20
1624128410000|2021-06-19 18:46:50|35588.9|35438.9|35579.8|35429.8|35588.9|35438.9|35577.1|35427.1|17
1624128420000|2021-06-19 18:47:00|35579.9|35429.9|35584.9|35434.9|35586.1|35436.1|35578.1|35428.1|22
1624128430000|2021-06-19 18:47:10|35584.8|35434.8|35577.4|35427.4|35584.8|35434.8|35577.3|35427.3|16
1624128440000|2021-06-19 18:47:20|35578.3|35428.3|35578.4|35428.4|35579.6|35429.6|35576.4|35426.4|18
1624128450000|2021-06-19 18:47:30|35580|35430|35578.8|35428.8|35580.2|35430.2|35577.4|35427.4|25
1624128460000|2021-06-19 18:47:40|35578.9|35428.9|35583.4|35433.4|35584.5|35434.5|35578.9|35428.9|17
1624128470000|2021-06-19 18:47:50|35583.1|35433.1|35582.3|35432.3|35584.4|35434.4|35582.2|35432.2|13
1624128480000|2021-06-19 18:48:00|35582.4|35432.4|35588.8|35438.8|35588.8|35438.8|35582.4|35432.4|22
1624128490000|2021-06-19 18:48:10|35588.7|35438.7|35586|35436|35588.7|35438.7|35582.5|35432.5|22
1624128500000|2021-06-19 18:48:20|35587.8|35437.8|35595.1|35445.1|35597.5|35447.5|35587.1|35437.1|19
1624128510000|2021-06-19 18:48:30|35594.8|35444.8|35601.4|35451.4|35614.8|35464.8|35594.8|35444.8|23
1624128520000|2021-06-19 18:48:40|35599.7|35449.7|35603.8|35453.8|35610.5|35460.5|35599.3|35449.3|23
1624128530000|2021-06-19 18:48:50|35603.2|35453.2|35604.4|35454.4|35605.1|35455.1|35601.3|35451.3|17
1624128540000|2021-06-19 18:49:00|35605|35455|35610.3|35460.3|35611.9|35461.9|35605|35455|25
1624128550000|2021-06-19 18:49:10|35610.7|35460.7|35615.1|35465.1|35616.3|35466.3|35607.9|35457.9|25
1624128560000|2021-06-19 18:49:20|35616.8|35466.8|35615|35465|35617|35467|35612.5|35462.5|24
1624128570000|2021-06-19 18:49:30|35613.7|35463.7|35608.6|35458.6|35614.7|35464.7|35607.6|35457.6|20
1624128580000|2021-06-19 18:49:40|35608.7|35458.7|35612.8|35462.8|35613.2|35463.2|35608.7|35458.7|24
1624128590000|2021-06-19 18:49:50|35612.2|35462.2|35607.8|35457.8|35612.3|35462.3|35607.4|35457.4|25
1624128600000|2021-06-19 18:50:00|35607.9|35457.9|35600.5|35450.5|35608.5|35458.5|35599.3|35449.3|22
1624128610000|2021-06-19 18:50:10|35600.6|35450.6|35601.4|35451.4|35602.1|35452.1|35600.4|35450.4|21
1624128620000|2021-06-19 18:50:20|35601.3|35451.3|35595.7|35445.7|35601.5|35451.5|35595.7|35445.7|14
1624128630000|2021-06-19 18:50:30|35595.6|35445.6|35610.2|35460.2|35610.8|35460.8|35595.6|35445.6|20
1624128640000|2021-06-19 18:50:40|35610.7|35460.7|35615.7|35465.7|35617.8|35467.8|35610.7|35460.7|24
1624128650000|2021-06-19 18:50:50|35615.2|35465.2|35633|35483|35633|35483|35615.1|35465.1|25
1624128660000|2021-06-19 18:51:00|35633.2|35483.2|35707.1|35557.1|35730|35580|35632.2|35482.2|27
1624128670000|2021-06-19 18:51:10|35707.9|35557.9|35714.9|35564.9|35716.3|35566.3|35702.9|35552.9|21
1624128680000|2021-06-19 18:51:20|35714.5|35564.5|35701.2|35551.2|35714.5|35564.5|35701.1|35551.1|28
1624128690000|2021-06-19 18:51:30|35698.1|35548.1|35697.3|35547.3|35702|35552|35695.7|35545.7|18
1624128700000|2021-06-19 18:51:40|35696.2|35546.2|35696.7|35546.7|35703.9|35553.9|35696.2|35546.2|23
1624128710000|2021-06-19 18:51:50|35697.2|35547.2|35676.1|35526.1|35697.2|35547.2|35675.4|35525.4|25
1624128720000|2021-06-19 18:52:00|35675.9|35525.9|35672.2|35522.2|35679.5|35529.5|35672.2|35522.2|23
1624128730000|2021-06-19 18:52:10|35669.9|35519.9|35684.1|35534.1|35684.1|35534.1|35669.1|35519.1|19
1624128740000|2021-06-19 18:52:20|35685.6|35535.6|35692.9|35542.9|35694.2|35544.2|35685.6|35535.6|16
1624128750000|2021-06-19 18:52:30|35693|35543|35689.6|35539.6|35694.5|35544.5|35688.1|35538.1|21
1624128760000|2021-06-19 18:52:40|35687.3|35537.3|35686.4|35536.4|35687.8|35537.8|35680.8|35530.8|17
1624128770000|2021-06-19 18:52:50|35686.5|35536.5|35684|35534|35687.2|35537.2|35681|35531|25
1624128780000|2021-06-19 18:53:00|35685|35535|35681.8|35531.8|35685.1|35535.1|35680.3|35530.3|24
1624128790000|2021-06-19 18:53:10|35681.9|35531.9|35684.4|35534.4|35685.7|35535.7|35681.6|35531.6|19
1624128800000|2021-06-19 18:53:20|35681.5|35531.5|35681|35531|35681.6|35531.6|35678.7|35528.7|23
1624128810000|2021-06-19 18:53:30|35679.5|35529.5|35680.2|35530.2|35682.2|35532.2|35679.5|35529.5|22
1624128820000|2021-06-19 18:53:40|35676|35526|35674.6|35524.6|35676.7|35526.7|35673.6|35523.6|18
1624128830000|2021-06-19 18:53:50|35676|35526|35672.3|35522.3|35676.5|35526.5|35672.3|35522.3|17
1624128840000|2021-06-19 18:54:00|35672.2|35522.2|35675.7|35525.7|35675.9|35525.9|35671.9|35521.9|20
1624128850000|2021-06-19 18:54:10|35675.3|35525.3|35686.8|35536.8|35687|35537|35675.3|35525.3|22
1624128860000|2021-06-19 18:54:20|35687|35537|35674.6|35524.6|35687|35537|35674.6|35524.6|21
1624128870000|2021-06-19 18:54:30|35674.3|35524.3|35677.2|35527.2|35678.7|35528.7|35674.3|35524.3|17
1624128880000|2021-06-19 18:54:40|35676.9|35526.9|35677.2|35527.2|35680.8|35530.8|35676.9|35526.9|19
1624128890000|2021-06-19 18:54:50|35677.5|35527.5|35677.7|35527.7|35681.8|35531.8|35677.5|35527.5|9
1624128900000|2021-06-19 18:55:00|35677.3|35527.3|35679.1|35529.1|35679.1|35529.1|35674.9|35524.9|12
1624128910000|2021-06-19 18:55:10|35678.8|35528.8|35678.4|35528.4|35678.8|35528.8|35678.4|35528.4|2
1624128920000|2021-06-19 18:55:20|35678.9|35528.9|35672.2|35522.2|35679.1|35529.1|35672.2|35522.2|10
1624128930000|2021-06-19 18:55:30|35670.8|35520.8|35666.7|35516.7|35670.8|35520.8|35660.8|35510.8|21
1624128940000|2021-06-19 18:55:40|35666.6|35516.6|35655|35505|35666.6|35516.6|35653.6|35503.6|22
1624128950000|2021-06-19 18:55:50|35655.1|35505.1|35653.7|35503.7|35655.4|35505.4|35653.7|35503.7|19
1624128960000|2021-06-19 18:56:00|35654.1|35504.1|35651.4|35501.4|35655.5|35505.5|35648.2|35498.2|26
1624128970000|2021-06-19 18:56:10|35650.4|35500.4|35649.9|35499.9|35651.7|35501.7|35647.2|35497.2|22
1624128980000|2021-06-19 18:56:20|35649.8|35499.8|35645.5|35495.5|35650.8|35500.8|35645.5|35495.5|21
1624128990000|2021-06-19 18:56:30|35645.4|35495.4|35633.9|35483.9|35646.8|35496.8|35633.7|35483.7|13
1624129000000|2021-06-19 18:56:40|35634.5|35484.5|35628|35478|35638.2|35488.2|35626.2|35476.2|21
1624129010000|2021-06-19 18:56:50|35628.5|35478.5|35630.4|35480.4|35632.3|35482.3|35627.9|35477.9|17
1624129020000|2021-06-19 18:57:00|35630.5|35480.5|35618.8|35468.8|35630.7|35480.7|35618.7|35468.7|20
1624129030000|2021-06-19 18:57:10|35616.9|35466.9|35610.3|35460.3|35617.7|35467.7|35608.1|35458.1|20
1624129040000|2021-06-19 18:57:20|35610.2|35460.2|35606.2|35456.2|35610.3|35460.3|35606.2|35456.2|9
1624129050000|2021-06-19 18:57:30|35605.6|35455.6|35603.6|35453.6|35605.6|35455.6|35603.5|35453.5|10
1624129060000|2021-06-19 18:57:40|35607|35457|35608.8|35458.8|35610.4|35460.4|35605.2|35455.2|17
1624129070000|2021-06-19 18:57:50|35608.6|35458.6|35607.4|35457.4|35609.2|35459.2|35607.2|35457.2|19
1624129080000|2021-06-19 18:58:00|35607.5|35457.5|35608.5|35458.5|35608.5|35458.5|35607.4|35457.4|18
1624129090000|2021-06-19 18:58:10|35608.4|35458.4|35605.7|35455.7|35627|35477|35605.7|35455.7|22
1624129100000|2021-06-19 18:58:20|35604.2|35454.2|35601.7|35451.7|35604.2|35454.2|35601.4|35451.4|13
1624129110000|2021-06-19 18:58:30|35601.5|35451.5|35603.2|35453.2|35604.1|35454.1|35601.5|35451.5|13
1624129120000|2021-06-19 18:58:40|35603.3|35453.3|35609.7|35459.7|35613.8|35463.8|35603.1|35453.1|26
1624129130000|2021-06-19 18:58:50|35609.1|35459.1|35601.1|35451.1|35609.1|35459.1|35600.9|35450.9|12
1624129140000|2021-06-19 18:59:00|35601.8|35451.8|35612.8|35462.8|35614|35464|35600.6|35450.6|21
1624129150000|2021-06-19 18:59:10|35612.7|35462.7|35611.6|35461.6|35618.4|35468.4|35611.1|35461.1|24
1624129160000|2021-06-19 18:59:20|35612.3|35462.3|35618.6|35468.6|35618.6|35468.6|35612.3|35462.3|22
1624129170000|2021-06-19 18:59:30|35619.2|35469.2|35621.9|35471.9|35622.8|35472.8|35619.2|35469.2|26
1624129180000|2021-06-19 18:59:40|35621.8|35471.8|35615|35465|35622.7|35472.7|35614.6|35464.6|24
1624129190000|2021-06-19 18:59:50|35614.5|35464.5|35611.4|35461.4|35614.5|35464.5|35611.1|35461.1|25
1624129200000|2021-06-19 19:00:00|35611.8|35461.8|35606.7|35456.7|35615.3|35465.3|35606.7|35456.7|21
1624129210000|2021-06-19 19:00:10|35606.4|35456.4|35598.7|35448.7|35606.4|35456.4|35598.5|35448.5|18
1624129220000|2021-06-19 19:00:20|35598.8|35448.8|35599.7|35449.7|35600.1|35450.1|35598.8|35448.8|19
1624129230000|2021-06-19 19:00:30|35599.9|35449.9|35600.6|35450.6|35600.8|35450.8|35599.2|35449.2|20
1624129240000|2021-06-19 19:00:40|35600.9|35450.9|35600.9|35450.9|35601.8|35451.8|35599.9|35449.9|16
1624129250000|2021-06-19 19:00:50|35601.8|35451.8|35600.5|35450.5|35602|35452|35600.3|35450.3|21
1624129260000|2021-06-19 19:01:00|35600.7|35450.7|35600|35450|35600.7|35450.7|35599.9|35449.9|11
1624129270000|2021-06-19 19:01:10|35600.2|35450.2|35620.4|35470.4|35620.4|35470.4|35599.9|35449.9|25
1624129280000|2021-06-19 19:01:20|35621|35471|35638.8|35488.8|35638.8|35488.8|35621|35471|23
1624129290000|2021-06-19 19:01:30|35636.6|35486.6|35635.7|35485.7|35637.6|35487.6|35633.4|35483.4|24
1624129300000|2021-06-19 19:01:40|35635.4|35485.4|35636.6|35486.6|35636.6|35486.6|35634.5|35484.5|13
1624129310000|2021-06-19 19:01:50|35645.9|35495.9|35662.7|35512.7|35663.2|35513.2|35645.9|35495.9|24
1624129320000|2021-06-19 19:02:00|35662.6|35512.6|35663.5|35513.5|35665.4|35515.4|35661.4|35511.4|26
1624129330000|2021-06-19 19:02:10|35657|35507|35654.6|35504.6|35657|35507|35652.6|35502.6|24
1624129340000|2021-06-19 19:02:20|35654.3|35504.3|35653.4|35503.4|35654.4|35504.4|35653.2|35503.2|13
1624129350000|2021-06-19 19:02:30|35653|35503|35668|35518|35668|35518|35652.7|35502.7|23
1624129360000|2021-06-19 19:02:40|35668.3|35518.3|35668.3|35518.3|35669.7|35519.7|35667.2|35517.2|20
1624129370000|2021-06-19 19:02:50|35669|35519|35673.8|35523.8|35673.9|35523.9|35669|35519|19
1624129380000|2021-06-19 19:03:00|35667.7|35517.7|35663.8|35513.8|35667.7|35517.7|35661.9|35511.9|17
1624129390000|2021-06-19 19:03:10|35663.7|35513.7|35664.4|35514.4|35665.4|35515.4|35663.7|35513.7|15
1624129400000|2021-06-19 19:03:20|35664.2|35514.2|35664.1|35514.1|35665.3|35515.3|35664.1|35514.1|19
1624129410000|2021-06-19 19:03:30|35662.4|35512.4|35663.9|35513.9|35664|35514|35662.2|35512.2|17
1624129420000|2021-06-19 19:03:40|35664|35514|35643.6|35493.6|35664|35514|35643.3|35493.3|16
1624129430000|2021-06-19 19:03:50|35643.7|35493.7|35665.6|35515.6|35668|35518|35643.7|35493.7|19
1624129440000|2021-06-19 19:04:00|35665.7|35515.7|35666.3|35516.3|35666.3|35516.3|35664.6|35514.6|20
1624129450000|2021-06-19 19:04:10|35666.9|35516.9|35675|35525|35677.3|35527.3|35666.9|35516.9|25
1624129460000|2021-06-19 19:04:20|35676.6|35526.6|35673.2|35523.2|35677.1|35527.1|35673|35523|24
1624129470000|2021-06-19 19:04:30|35672.5|35522.5|35679.1|35529.1|35679.1|35529.1|35672|35522|20
1624129480000|2021-06-19 19:04:40|35680.8|35530.8|35686.5|35536.5|35686.6|35536.6|35680.7|35530.7|21
1624129490000|2021-06-19 19:04:50|35685.2|35535.2|35685.3|35535.3|35685.8|35535.8|35684.6|35534.6|21
1624129500000|2021-06-19 19:05:00|35684.3|35534.3|35687.1|35537.1|35688.8|35538.8|35684.3|35534.3|23
1624129510000|2021-06-19 19:05:10|35687|35537|35686.8|35536.8|35687.3|35537.3|35686.2|35536.2|13
1624129520000|2021-06-19 19:05:20|35687|35537|35686|35536|35687.5|35537.5|35685.6|35535.6|24
1624129530000|2021-06-19 19:05:30|35686.7|35536.7|35688.2|35538.2|35688.2|35538.2|35686.5|35536.5|16
1624129540000|2021-06-19 19:05:40|35688.5|35538.5|35660.9|35510.9|35688.5|35538.5|35660.7|35510.7|27
1624129550000|2021-06-19 19:05:50|35661.8|35511.8|35657.2|35507.2|35662.9|35512.9|35655.7|35505.7|24
1624129560000|2021-06-19 19:06:00|35656.7|35506.7|35654.9|35504.9|35657.8|35507.8|35654.3|35504.3|21
1624129570000|2021-06-19 19:06:10|35652.7|35502.7|35645.4|35495.4|35652.7|35502.7|35642.7|35492.7|25
1624129580000|2021-06-19 19:06:20|35645.7|35495.7|35644.7|35494.7|35646.2|35496.2|35644.7|35494.7|20
1624129590000|2021-06-19 19:06:30|35644.4|35494.4|35646.7|35496.7|35646.9|35496.9|35644.3|35494.3|18
1624129600000|2021-06-19 19:06:40|35646.8|35496.8|35646|35496|35647.5|35497.5|35646|35496|15
1624129610000|2021-06-19 19:06:50|35646.4|35496.4|35653.9|35503.9|35653.9|35503.9|35644.1|35494.1|15
1624129620000|2021-06-19 19:07:00|35653.7|35503.7|35650|35500|35656.9|35506.9|35650|35500|24
1624129630000|2021-06-19 19:07:10|35648.6|35498.6|35626.9|35476.9|35648.6|35498.6|35626.9|35476.9|25
1624129640000|2021-06-19 19:07:20|35626.8|35476.8|35627|35477|35627.7|35477.7|35626.4|35476.4|15
1624129650000|2021-06-19 19:07:30|35627.2|35477.2|35619.4|35469.4|35628|35478|35619.4|35469.4|18
1624129660000|2021-06-19 19:07:40|35619.2|35469.2|35619.8|35469.8|35620.3|35470.3|35619|35469|18
1624129670000|2021-06-19 19:07:50|35619.3|35469.3|35618.4|35468.4|35619.5|35469.5|35616.8|35466.8|18
1624129680000|2021-06-19 19:08:00|35618|35468|35614.5|35464.5|35618.9|35468.9|35614.5|35464.5|24
1624129690000|2021-06-19 19:08:10|35614.4|35464.4|35612.9|35462.9|35615.9|35465.9|35612.9|35462.9|21
1624129700000|2021-06-19 19:08:20|35613.1|35463.1|35618.1|35468.1|35618.1|35468.1|35603.3|35453.3|21
1624129710000|2021-06-19 19:08:30|35618.9|35468.9|35615.6|35465.6|35622.6|35472.6|35615.6|35465.6|27
1624129720000|2021-06-19 19:08:40|35616.4|35466.4|35616.5|35466.5|35617.6|35467.6|35616.4|35466.4|8
1624129730000|2021-06-19 19:08:50|35617.4|35467.4|35626|35476|35629.6|35479.6|35617.4|35467.4|19
1624129740000|2021-06-19 19:09:00|35626.2|35476.2|35625|35475|35629.6|35479.6|35624.7|35474.7|17
1624129750000|2021-06-19 19:09:10|35625.5|35475.5|35641|35491|35641.7|35491.7|35616.9|35466.9|19
1624129760000|2021-06-19 19:09:20|35640.7|35490.7|35648.2|35498.2|35648.6|35498.6|35640.7|35490.7|21
1624129770000|2021-06-19 19:09:30|35648.1|35498.1|35652.2|35502.2|35652.2|35502.2|35639|35489|19
1624129780000|2021-06-19 19:09:40|35654.2|35504.2|35656|35506|35659.9|35509.9|35652.9|35502.9|18
1624129790000|2021-06-19 19:09:50|35658.6|35508.6|35656.1|35506.1|35658.8|35508.8|35655.4|35505.4|15
1624129800000|2021-06-19 19:10:00|35655.6|35505.6|35653.6|35503.6|35655.6|35505.6|35652.5|35502.5|17
1624129810000|2021-06-19 19:10:10|35654.2|35504.2|35654.7|35504.7|35654.7|35504.7|35653.6|35503.6|6
1624129820000|2021-06-19 19:10:20|35654.3|35504.3|35656.5|35506.5|35657.5|35507.5|35654.3|35504.3|14
1624129830000|2021-06-19 19:10:30|35653.8|35503.8|35646.8|35496.8|35653.8|35503.8|35646.1|35496.1|22
1624129840000|2021-06-19 19:10:40|35647|35497|35644.1|35494.1|35647.9|35497.9|35643.7|35493.7|26
1624129850000|2021-06-19 19:10:50|35645.1|35495.1|35624.8|35474.8|35645.1|35495.1|35622.4|35472.4|24
1624129860000|2021-06-19 19:11:00|35625|35475|35624.7|35474.7|35625.4|35475.4|35623.8|35473.8|22
1624129870000|2021-06-19 19:11:10|35623.8|35473.8|35627.8|35477.8|35629|35479|35623.8|35473.8|22
1624129880000|2021-06-19 19:11:20|35627.7|35477.7|35609.7|35459.7|35627.7|35477.7|35608.7|35458.7|24
1624129890000|2021-06-19 19:11:30|35612.8|35462.8|35612.9|35462.9|35613.4|35463.4|35612|35462|19
1624129900000|2021-06-19 19:11:40|35613|35463|35622.9|35472.9|35623|35473|35613|35463|14
1624129910000|2021-06-19 19:11:50|35623.6|35473.6|35620.6|35470.6|35626.9|35476.9|35620.1|35470.1|22
1624129920000|2021-06-19 19:12:00|35620.4|35470.4|35621.6|35471.6|35622.1|35472.1|35619.7|35469.7|17
1624129930000|2021-06-19 19:12:10|35623.3|35473.3|35628.6|35478.6|35630.8|35480.8|35623.3|35473.3|22
1624129940000|2021-06-19 19:12:20|35628.5|35478.5|35645.4|35495.4|35645.4|35495.4|35612.8|35462.8|23
1624129950000|2021-06-19 19:12:30|35643.8|35493.8|35647.1|35497.1|35647.9|35497.9|35643.8|35493.8|22
1624129960000|2021-06-19 19:12:40|35645|35495|35646.5|35496.5|35648.1|35498.1|35645|35495|21
1624129970000|2021-06-19 19:12:50|35647.7|35497.7|35648.6|35498.6|35651.9|35501.9|35647.7|35497.7|19
1624129980000|2021-06-19 19:13:00|35649.2|35499.2|35648.6|35498.6|35650.3|35500.3|35648.3|35498.3|19
1624129990000|2021-06-19 19:13:10|35648.5|35498.5|35649.5|35499.5|35655.5|35505.5|35648.5|35498.5|18
1624130000000|2021-06-19 19:13:20|35650|35500|35648|35498|35650.6|35500.6|35647.5|35497.5|21
1624130010000|2021-06-19 19:13:30|35647.3|35497.3|35641.5|35491.5|35649|35499|35641.5|35491.5|15
1624130020000|2021-06-19 19:13:40|35641.3|35491.3|35637.1|35487.1|35642.5|35492.5|35637.1|35487.1|18
1624130030000|2021-06-19 19:13:50|35637.4|35487.4|35638|35488|35638.3|35488.3|35637.3|35487.3|19
1624130040000|2021-06-19 19:14:00|35638.1|35488.1|35642.6|35492.6|35646.9|35496.9|35638.1|35488.1|21
1624130050000|2021-06-19 19:14:10|35642.8|35492.8|35657.2|35507.2|35657.4|35507.4|35642.8|35492.8|18
1624130060000|2021-06-19 19:14:20|35658.6|35508.6|35658.5|35508.5|35659.7|35509.7|35657.4|35507.4|15
1624130070000|2021-06-19 19:14:30|35658.4|35508.4|35645.9|35495.9|35659.3|35509.3|35645.6|35495.6|17
1624130080000|2021-06-19 19:14:40|35645.8|35495.8|35648.7|35498.7|35648.8|35498.8|35645.8|35495.8|15
1624130090000|2021-06-19 19:14:50|35648.8|35498.8|35646.7|35496.7|35650.8|35500.8|35645.1|35495.1|25
1624130100000|2021-06-19 19:15:00|35644.9|35494.9|35644.4|35494.4|35644.9|35494.9|35643.1|35493.1|23
1624130110000|2021-06-19 19:15:10|35644.9|35494.9|35645.7|35495.7|35646.5|35496.5|35644.7|35494.7|25
1624130120000|2021-06-19 19:15:20|35646.5|35496.5|35667.8|35517.8|35668.6|35518.6|35646.5|35496.5|25
1624130130000|2021-06-19 19:15:30|35667.5|35517.5|35667.8|35517.8|35668.1|35518.1|35665.6|35515.6|22
1624130140000|2021-06-19 19:15:40|35668.3|35518.3|35670.2|35520.2|35671.4|35521.4|35666.6|35516.6|15
1624130150000|2021-06-19 19:15:50|35672.6|35522.6|35679.2|35529.2|35679.2|35529.2|35670.7|35520.7|20
1624130160000|2021-06-19 19:16:00|35678.5|35528.5|35681|35531|35682.6|35532.6|35676.2|35526.2|18
1624130170000|2021-06-19 19:16:10|35683|35533|35695|35545|35695.4|35545.4|35670.8|35520.8|24
1624130180000|2021-06-19 19:16:20|35695.6|35545.6|35706|35556|35706.1|35556.1|35695.6|35545.6|26
1624130190000|2021-06-19 19:16:30|35705.9|35555.9|35724.1|35574.1|35726.6|35576.6|35705.9|35555.9|24
1624130200000|2021-06-19 19:16:40|35723.2|35573.2|35719.8|35569.8|35723.2|35573.2|35717.3|35567.3|20
1624130210000|2021-06-19 19:16:50|35718.4|35568.4|35713.2|35563.2|35718.4|35568.4|35713.2|35563.2|16
1624130220000|2021-06-19 19:17:00|35713.9|35563.9|35707.4|35557.4|35714.6|35564.6|35707.1|35557.1|19
1624130230000|2021-06-19 19:17:10|35707.5|35557.5|35704.1|35554.1|35710.1|35560.1|35704|35554|21
1624130240000|2021-06-19 19:17:20|35704|35554|35709|35559|35710.1|35560.1|35704|35554|21
1624130250000|2021-06-19 19:17:30|35708.9|35558.9|35706.1|35556.1|35711.8|35561.8|35705.8|35555.8|19
1624130260000|2021-06-19 19:17:40|35708|35558|35684|35534|35708|35558|35679.4|35529.4|20
1624130270000|2021-06-19 19:17:50|35683.6|35533.6|35684.2|35534.2|35686|35536|35683.6|35533.6|16
1624130280000|2021-06-19 19:18:00|35683.7|35533.7|35703.1|35553.1|35703.4|35553.4|35683.7|35533.7|19
1624130290000|2021-06-19 19:18:10|35701.1|35551.1|35701.1|35551.1|35701.9|35551.9|35699.1|35549.1|19
1624130300000|2021-06-19 19:18:20|35702.9|35552.9|35706.6|35556.6|35708.1|35558.1|35702.5|35552.5|22
1624130310000|2021-06-19 19:18:30|35705.7|35555.7|35704.6|35554.6|35706.9|35556.9|35704.6|35554.6|17
1624130320000|2021-06-19 19:18:40|35705.1|35555.1|35701.8|35551.8|35705.1|35555.1|35701.8|35551.8|12
1624130330000|2021-06-19 19:18:50|35701.7|35551.7|35704.7|35554.7|35704.8|35554.8|35701.6|35551.6|16
1624130340000|2021-06-19 19:19:00|35704.6|35554.6|35694.5|35544.5|35704.6|35554.6|35694.1|35544.1|19
1624130350000|2021-06-19 19:19:10|35694.4|35544.4|35702.4|35552.4|35703.3|35553.3|35694.4|35544.4|19
1624130360000|2021-06-19 19:19:20|35701.1|35551.1|35694.5|35544.5|35704.6|35554.6|35693.5|35543.5|17
1624130370000|2021-06-19 19:19:30|35694.4|35544.4|35711.6|35561.6|35711.9|35561.9|35694.4|35544.4|18
1624130380000|2021-06-19 19:19:40|35711|35561|35713.7|35563.7|35714|35564|35711|35561|24
1624130390000|2021-06-19 19:19:50|35713.9|35563.9|35705.1|35555.1|35715.5|35565.5|35703.9|35553.9|23
1624130400000|2021-06-19 19:20:00|35704.6|35554.6|35722.2|35572.2|35723.2|35573.2|35702.5|35552.5|25
1624130410000|2021-06-19 19:20:10|35722.3|35572.3|35718.6|35568.6|35724.2|35574.2|35718.2|35568.2|16
1624130420000|2021-06-19 19:20:20|35719.1|35569.1|35718.9|35568.9|35726.6|35576.6|35717.8|35567.8|21
1624130430000|2021-06-19 19:20:30|35718.8|35568.8|35717|35567|35719.1|35569.1|35715.9|35565.9|23
1624130440000|2021-06-19 19:20:40|35717.3|35567.3|35729.8|35579.8|35729.8|35579.8|35717.3|35567.3|24
1624130450000|2021-06-19 19:20:50|35727.8|35577.8|35732.6|35582.6|35732.6|35582.6|35721.9|35571.9|24
1624130460000|2021-06-19 19:21:00|35732.3|35582.3|35762.1|35612.1|35762.9|35612.9|35732.2|35582.2|24
1624130470000|2021-06-19 19:21:10|35765.4|35615.4|35765.5|35615.5|35777.8|35627.8|35765.4|35615.4|26
1624130480000|2021-06-19 19:21:20|35764.9|35614.9|35764.5|35614.5|35771|35621|35762.5|35612.5|27
1624130490000|2021-06-19 19:21:30|35765|35615|35774.7|35624.7|35779.7|35629.7|35765|35615|23
1624130500000|2021-06-19 19:21:40|35773.4|35623.4|35782.2|35632.2|35782.2|35632.2|35773.4|35623.4|25
1624130510000|2021-06-19 19:21:50|35782.8|35632.8|35963.2|35813.2|35980.4|35830.4|35782.8|35632.8|29
1624130520000|2021-06-19 19:22:00|35963.7|35813.7|35958.2|35808.2|35988.2|35838.2|35935.1|35785.1|29
1624130530000|2021-06-19 19:22:10|35959.6|35809.6|35991.3|35841.3|35997.4|35847.4|35959.6|35809.6|27
1624130540000|2021-06-19 19:22:20|35992.3|35842.3|35990|35840|36006.8|35856.8|35973.6|35823.6|29
1624130550000|2021-06-19 19:22:30|35999.7|35849.7|36026.5|35876.5|36026.5|35876.5|35982.1|35832.1|26
1624130560000|2021-06-19 19:22:40|36026.3|35876.3|36006|35856|36038.6|35888.6|36004.3|35854.3|27
1624130570000|2021-06-19 19:22:50|36006.7|35856.7|35999.1|35849.1|36010.5|35860.5|35989|35839|26
1624130580000|2021-06-19 19:23:00|35997.2|35847.2|36004.1|35854.1|36024.1|35874.1|35996|35846|28
1624130590000|2021-06-19 19:23:10|36003.8|35853.8|36013.5|35863.5|36030.4|35880.4|36002.2|35852.2|26
1624130600000|2021-06-19 19:23:20|36014.1|35864.1|36019.7|35869.7|36033.2|35883.2|36014.1|35864.1|25
1624130610000|2021-06-19 19:23:30|36018.8|35868.8|36013.6|35863.6|36021.3|35871.3|36013.6|35863.6|21
1624130620000|2021-06-19 19:23:40|36013.2|35863.2|35993.8|35843.8|36013.4|35863.4|35987.7|35837.7|24
1624130630000|2021-06-19 19:23:50|35994.4|35844.4|35994.4|35844.4|35995.9|35845.9|35992.4|35842.4|22
1624130640000|2021-06-19 19:24:00|35995.2|35845.2|35994.8|35844.8|35996|35846|35994|35844|23
1624130650000|2021-06-19 19:24:10|35995.3|35845.3|36019.5|35869.5|36019.7|35869.7|35994.8|35844.8|23
1624130660000|2021-06-19 19:24:20|36018.5|35868.5|36025.4|35875.4|36026.1|35876.1|36011.6|35861.6|28
1624130670000|2021-06-19 19:24:30|36027.6|35877.6|36028.3|35878.3|36035.9|35885.9|36026.8|35876.8|25
1624130680000|2021-06-19 19:24:40|36028.1|35878.1|36023.5|35873.5|36034.4|35884.4|36023.5|35873.5|26
1624130690000|2021-06-19 19:24:50|36024.1|35874.1|36028.5|35878.5|36034.5|35884.5|36023.2|35873.2|23
1624130700000|2021-06-19 19:25:00|36029.9|35879.9|36038.6|35888.6|36039.9|35889.9|36029.9|35879.9|24
1624130710000|2021-06-19 19:25:10|36038.5|35888.5|36050.5|35900.5|36051.6|35901.6|36031.5|35881.5|25
1624130720000|2021-06-19 19:25:20|36050.7|35900.7|36081.1|35931.1|36081.1|35931.1|36050.5|35900.5|27
1624130730000|2021-06-19 19:25:30|36084.4|35934.4|36066.3|35916.3|36087.3|35937.3|36065.6|35915.6|27
1624130740000|2021-06-19 19:25:40|36065.8|35915.8|36074.7|35924.7|36089|35939|36064.9|35914.9|24
1624130750000|2021-06-19 19:25:50|36073.8|35923.8|36078.7|35928.7|36080.7|35930.7|36072.2|35922.2|23
1624130760000|2021-06-19 19:26:00|36078.5|35928.5|36074.8|35924.8|36078.9|35928.9|36074.2|35924.2|18
1624130770000|2021-06-19 19:26:10|36074.9|35924.9|36080.3|35930.3|36080.4|35930.4|36074.7|35924.7|24
1624130780000|2021-06-19 19:26:20|36079.6|35929.6|36077.3|35927.3|36086.8|35936.8|36077.2|35927.2|24
1624130790000|2021-06-19 19:26:30|36076.8|35926.8|36077.9|35927.9|36079.7|35929.7|36072.3|35922.3|22
1624130800000|2021-06-19 19:26:40|36078|35928|36073.1|35923.1|36078|35928|36073.1|35923.1|22
1624130810000|2021-06-19 19:26:50|36073.4|35923.4|36067.9|35917.9|36073.4|35923.4|36063.4|35913.4|22
1624130820000|2021-06-19 19:27:00|36070.1|35920.1|36064.7|35914.7|36070.5|35920.5|36063|35913|20
1624130830000|2021-06-19 19:27:10|36065.5|35915.5|36038.3|35888.3|36065.5|35915.5|36038.3|35888.3|22
1624130840000|2021-06-19 19:27:20|36036.1|35886.1|36028.4|35878.4|36036.1|35886.1|36027.9|35877.9|20
1624130850000|2021-06-19 19:27:30|36028.6|35878.6|36031.5|35881.5|36031.8|35881.8|36025.8|35875.8|14
1624130860000|2021-06-19 19:27:40|36031.9|35881.9|36030.6|35880.6|36031.9|35881.9|36026.9|35876.9|22
1624130870000|2021-06-19 19:27:50|36030.5|35880.5|36026.1|35876.1|36030.5|35880.5|36026.1|35876.1|19
1624130880000|2021-06-19 19:28:00|36026.2|35876.2|36025.1|35875.1|36029.2|35879.2|36023.2|35873.2|20
1624130890000|2021-06-19 19:28:10|36024.9|35874.9|36016.5|35866.5|36024.9|35874.9|36013.4|35863.4|18
1624130900000|2021-06-19 19:28:20|36000.3|35850.3|36003.4|35853.4|36004.4|35854.4|35996.2|35846.2|17
1624130910000|2021-06-19 19:28:30|36003.6|35853.6|36006.3|35856.3|36008.1|35858.1|36002.2|35852.2|22
1624130920000|2021-06-19 19:28:40|36005.8|35855.8|36000.2|35850.2|36007.7|35857.7|36000.2|35850.2|25
1624130930000|2021-06-19 19:28:50|35999.7|35849.7|35997.1|35847.1|35999.7|35849.7|35995.9|35845.9|21
1624130940000|2021-06-19 19:29:00|35996.9|35846.9|36022.5|35872.5|36024.6|35874.6|35995.8|35845.8|24
1624130950000|2021-06-19 19:29:10|36021.4|35871.4|36014.8|35864.8|36022.6|35872.6|36013.9|35863.9|23
1624130960000|2021-06-19 19:29:20|36014.9|35864.9|36018.3|35868.3|36019|35869|36014.5|35864.5|17
1624130970000|2021-06-19 19:29:30|36018.5|35868.5|36013.5|35863.5|36022.5|35872.5|36013.5|35863.5|25
1624130980000|2021-06-19 19:29:40|36012.3|35862.3|36008.8|35858.8|36013.1|35863.1|36006.9|35856.9|23
1624130990000|2021-06-19 19:29:50|36007.6|35857.6|35998.4|35848.4|36010.2|35860.2|35995.4|35845.4|21
1624131000000|2021-06-19 19:30:00|35998.6|35848.6|35993.5|35843.5|36001.4|35851.4|35990.7|35840.7|15
1624131010000|2021-06-19 19:30:10|35991.2|35841.2|35975.7|35825.7|35993|35843|35975.7|35825.7|23
1624131020000|2021-06-19 19:30:20|35975|35825|35957.1|35807.1|35975|35825|35957.1|35807.1|20
1624131030000|2021-06-19 19:30:30|35958.6|35808.6|35949.6|35799.6|35961.4|35811.4|35944.6|35794.6|19
1624131040000|2021-06-19 19:30:40|35949.4|35799.4|35962.3|35812.3|35965.4|35815.4|35949.4|35799.4|24
1624131050000|2021-06-19 19:30:50|35961.6|35811.6|35930.8|35780.8|35961.6|35811.6|35929.2|35779.2|23
1624131060000|2021-06-19 19:31:00|35930.1|35780.1|35916.3|35766.3|35931.3|35781.3|35914.7|35764.7|26
1624131070000|2021-06-19 19:31:10|35916.6|35766.6|35908.9|35758.9|35917.2|35767.2|35898.1|35748.1|26
1624131080000|2021-06-19 19:31:20|35909.1|35759.1|35907.6|35757.6|35910.1|35760.1|35906.9|35756.9|23
1624131090000|2021-06-19 19:31:30|35907.4|35757.4|35891.8|35741.8|35907.7|35757.7|35890.8|35740.8|25
1624131100000|2021-06-19 19:31:40|35891.9|35741.9|35882.7|35732.7|35902.7|35752.7|35879.6|35729.6|29
1624131110000|2021-06-19 19:31:50|35879.6|35729.6|35862.4|35712.4|35880.4|35730.4|35862.4|35712.4|26
1624131120000|2021-06-19 19:32:00|35862.2|35712.2|35857.8|35707.8|35862.2|35712.2|35853.8|35703.8|22
1624131130000|2021-06-19 19:32:10|35858.4|35708.4|35870|35720|35870|35720|35855.8|35705.8|23
1624131140000|2021-06-19 19:32:20|35871.5|35721.5|35887|35737|35887|35737|35869.2|35719.2|22
1624131150000|2021-06-19 19:32:30|35885.9|35735.9|35870.2|35720.2|35886|35736|35866.2|35716.2|27
1624131160000|2021-06-19 19:32:40|35870.4|35720.4|35866.6|35716.6|35871.1|35721.1|35866.6|35716.6|25
1624131170000|2021-06-19 19:32:50|35867.7|35717.7|35864.3|35714.3|35868.1|35718.1|35863.8|35713.8|22
1624131180000|2021-06-19 19:33:00|35865.2|35715.2|35864.3|35714.3|35865.6|35715.6|35862.5|35712.5|19
1624131190000|2021-06-19 19:33:10|35864|35714|35860.4|35710.4|35864|35714|35854.9|35704.9|23
1624131200000|2021-06-19 19:33:20|35859|35709|35832.4|35682.4|35859|35709|35830.5|35680.5|24
1624131210000|2021-06-19 19:33:30|35832.1|35682.1|35819.6|35669.6|35832.9|35682.9|35817.5|35667.5|26
1624131220000|2021-06-19 19:33:40|35818.2|35668.2|35830.7|35680.7|35830.7|35680.7|35815.7|35665.7|21
1624131230000|2021-06-19 19:33:50|35831.2|35681.2|35830.8|35680.8|35832.4|35682.4|35828.6|35678.6|22
1624131240000|2021-06-19 19:34:00|35830.7|35680.7|35826.6|35676.6|35830.7|35680.7|35823.4|35673.4|26
1624131250000|2021-06-19 19:34:10|35825.3|35675.3|35821.8|35671.8|35827.5|35677.5|35821.5|35671.5|23
1624131260000|2021-06-19 19:34:20|35822|35672|35836.1|35686.1|35836.1|35686.1|35822|35672|25
1624131270000|2021-06-19 19:34:30|35823.4|35673.4|35833.5|35683.5|35834.7|35684.7|35822.9|35672.9|21
1624131280000|2021-06-19 19:34:40|35833|35683|35829.4|35679.4|35833.6|35683.6|35829.4|35679.4|17
1624131290000|2021-06-19 19:34:50|35829.3|35679.3|35826.2|35676.2|35831.1|35681.1|35826.2|35676.2|22
1624131300000|2021-06-19 19:35:00|35826.1|35676.1|35840.5|35690.5|35840.5|35690.5|35824.8|35674.8|23
1624131310000|2021-06-19 19:35:10|35840.1|35690.1|35837.8|35687.8|35849.6|35699.6|35837.8|35687.8|24
1624131320000|2021-06-19 19:35:20|35832.7|35682.7|35828.9|35678.9|35833.7|35683.7|35828.8|35678.8|27
1624131330000|2021-06-19 19:35:30|35828.7|35678.7|35829.9|35679.9|35830.7|35680.7|35828.7|35678.7|23
1624131340000|2021-06-19 19:35:40|35830.4|35680.4|35830.2|35680.2|35831.6|35681.6|35828.6|35678.6|19
1624131350000|2021-06-19 19:35:50|35829.1|35679.1|35827.9|35677.9|35830.3|35680.3|35826.6|35676.6|16
1624131360000|2021-06-19 19:36:00|35827.6|35677.6|35829.7|35679.7|35829.7|35679.7|35824.5|35674.5|19
1624131370000|2021-06-19 19:36:10|35829.8|35679.8|35838.6|35688.6|35840.8|35690.8|35829.8|35679.8|23
1624131380000|2021-06-19 19:36:20|35839.7|35689.7|35842|35692|35842|35692|35838.6|35688.6|16
1624131390000|2021-06-19 19:36:30|35842.1|35692.1|35850.6|35700.6|35850.6|35700.6|35841.3|35691.3|24
1624131400000|2021-06-19 19:36:40|35851.1|35701.1|35858.2|35708.2|35873.7|35723.7|35850.7|35700.7|27
1624131410000|2021-06-19 19:36:50|35858.4|35708.4|35869.2|35719.2|35869.9|35719.9|35855.7|35705.7|25
1624131420000|2021-06-19 19:37:00|35869.6|35719.6|35842.1|35692.1|35870|35720|35839.6|35689.6|25
1624131430000|2021-06-19 19:37:10|35842.2|35692.2|35846|35696|35847.2|35697.2|35842.2|35692.2|21
1624131440000|2021-06-19 19:37:20|35847.1|35697.1|35845.7|35695.7|35849.1|35699.1|35841|35691|21
1624131450000|2021-06-19 19:37:30|35846.6|35696.6|35839.2|35689.2|35847.2|35697.2|35838.8|35688.8|21
1624131460000|2021-06-19 19:37:40|35839.1|35689.1|35847.3|35697.3|35847.4|35697.4|35836.9|35686.9|23
1624131470000|2021-06-19 19:37:50|35847.2|35697.2|35845.9|35695.9|35847.2|35697.2|35844.9|35694.9|10
1624131480000|2021-06-19 19:38:00|35845.7|35695.7|35844.5|35694.5|35845.7|35695.7|35844|35694|11
1624131490000|2021-06-19 19:38:10|35843.6|35693.6|35850.4|35700.4|35850.4|35700.4|35843.6|35693.6|15
1624131500000|2021-06-19 19:38:20|35850.5|35700.5|35837.3|35687.3|35853.8|35703.8|35836.9|35686.9|16
1624131510000|2021-06-19 19:38:30|35853.8|35703.8|35845.9|35695.9|35854|35704|35845.9|35695.9|13
1624131520000|2021-06-19 19:38:40|35847.5|35697.5|35853.3|35703.3|35853.3|35703.3|35847.5|35697.5|18
1624131530000|2021-06-19 19:38:50|35853.4|35703.4|35858.6|35708.6|35858.9|35708.9|35853.4|35703.4|20
1624131540000|2021-06-19 19:39:00|35859.4|35709.4|35889.7|35739.7|35889.7|35739.7|35859.4|35709.4|25
1624131550000|2021-06-19 19:39:10|35893.2|35743.2|35957.1|35807.1|35957.2|35807.2|35893.2|35743.2|28
1624131560000|2021-06-19 19:39:20|35957.9|35807.9|35944.1|35794.1|35957.9|35807.9|35933.9|35783.9|29
1624131570000|2021-06-19 19:39:30|35944|35794|35944.7|35794.7|35953|35803|35943.3|35793.3|24
1624131580000|2021-06-19 19:39:40|35944.2|35794.2|35943.7|35793.7|35945|35795|35940.1|35790.1|23
1624131590000|2021-06-19 19:39:50|35942.4|35792.4|35940.7|35790.7|35942.4|35792.4|35938|35788|21
1624131600000|2021-06-19 19:40:00|35938.6|35788.6|35913.2|35763.2|35938.8|35788.8|35913.2|35763.2|24
1624131610000|2021-06-19 19:40:10|35913.7|35763.7|35920.7|35770.7|35922.3|35772.3|35909.9|35759.9|27
1624131620000|2021-06-19 19:40:20|35919.5|35769.5|35915|35765|35919.5|35769.5|35914.5|35764.5|23
1624131630000|2021-06-19 19:40:30|35914.4|35764.4|35912.4|35762.4|35915.2|35765.2|35912|35762|17
1624131640000|2021-06-19 19:40:40|35913.1|35763.1|35912.7|35762.7|35916.3|35766.3|35902.8|35752.8|23
1624131650000|2021-06-19 19:40:50|35912.6|35762.6|35905.2|35755.2|35912.6|35762.6|35904.1|35754.1|24
1624131660000|2021-06-19 19:41:00|35905.1|35755.1|35907.2|35757.2|35907.4|35757.4|35905.1|35755.1|13
1624131670000|2021-06-19 19:41:10|35906.9|35756.9|35904.5|35754.5|35907.8|35757.8|35904.3|35754.3|19
1624131680000|2021-06-19 19:41:20|35904.6|35754.6|35904.8|35754.8|35906.2|35756.2|35904.2|35754.2|20
1624131690000|2021-06-19 19:41:30|35905|35755|35921.2|35771.2|35922.3|35772.3|35905|35755|23
1624131700000|2021-06-19 19:41:40|35921.1|35771.1|35918.3|35768.3|35921.1|35771.1|35916.5|35766.5|22
1624131710000|2021-06-19 19:41:50|35918.4|35768.4|35921|35771|35921.1|35771.1|35918.2|35768.2|24
1624131720000|2021-06-19 19:42:00|35920.9|35770.9|35959.2|35809.2|35959.2|35809.2|35920.9|35770.9|25
1624131730000|2021-06-19 19:42:10|35961.5|35811.5|35950.8|35800.8|35975.7|35825.7|35941|35791|24
1624131740000|2021-06-19 19:42:20|35950.7|35800.7|35956.8|35806.8|35959|35809|35948.3|35798.3|26
1624131750000|2021-06-19 19:42:30|35956.7|35806.7|35933.4|35783.4|35957.4|35807.4|35932.9|35782.9|25
1624131760000|2021-06-19 19:42:40|35932.3|35782.3|35929.1|35779.1|35932.3|35782.3|35928.8|35778.8|13
1624131770000|2021-06-19 19:42:50|35928.4|35778.4|35936.5|35786.5|35943.8|35793.8|35928.4|35778.4|24
1624131780000|2021-06-19 19:43:00|35934|35784|35930.8|35780.8|35934|35784|35930.6|35780.6|24
1624131790000|2021-06-19 19:43:10|35931|35781|35932.5|35782.5|35934.6|35784.6|35930.8|35780.8|6
1624131800000|2021-06-19 19:43:20|35931.6|35781.6|35936.2|35786.2|35936.2|35786.2|35931.5|35781.5|16
1624131810000|2021-06-19 19:43:30|35937|35787|35933.7|35783.7|35937|35787|35930.9|35780.9|22
1624131820000|2021-06-19 19:43:40|35934.6|35784.6|35930.5|35780.5|35934.6|35784.6|35930.5|35780.5|16
1624131830000|2021-06-19 19:43:50|35930.4|35780.4|35921.3|35771.3|35931.2|35781.2|35921.3|35771.3|19
1624131840000|2021-06-19 19:44:00|35922.2|35772.2|35937.4|35787.4|35937.5|35787.5|35922.2|35772.2|26
1624131850000|2021-06-19 19:44:10|35937.3|35787.3|35934.5|35784.5|35937.3|35787.3|35934.4|35784.4|11
1624131860000|2021-06-19 19:44:20|35934.2|35784.2|35937.1|35787.1|35939.1|35789.1|35931.2|35781.2|22
1624131870000|2021-06-19 19:44:30|35937.6|35787.6|35943.5|35793.5|35943.7|35793.7|35937.6|35787.6|18
1624131880000|2021-06-19 19:44:40|35943.1|35793.1|35940.3|35790.3|35943.1|35793.1|35940.3|35790.3|13
1624131890000|2021-06-19 19:44:50|35941.3|35791.3|35940.4|35790.4|35941.3|35791.3|35940.4|35790.4|6
1624131900000|2021-06-19 19:45:00|35943.5|35793.5|35943.4|35793.4|35944.6|35794.6|35943.4|35793.4|16
1624131910000|2021-06-19 19:45:10|35943.5|35793.5|35936.8|35786.8|35943.5|35793.5|35933|35783|13
1624131920000|2021-06-19 19:45:20|35937.7|35787.7|35946.7|35796.7|35949|35799|35937.7|35787.7|28
1624131930000|2021-06-19 19:45:30|35946.6|35796.6|35948.2|35798.2|35948.2|35798.2|35946.4|35796.4|14
1624131940000|2021-06-19 19:45:40|35947.4|35797.4|35946|35796|35947.7|35797.7|35946|35796|22
1624131950000|2021-06-19 19:45:50|35946.3|35796.3|35943.2|35793.2|35946.3|35796.3|35942.2|35792.2|18
1624131960000|2021-06-19 19:46:00|35942.9|35792.9|35934|35784|35943|35793|35934|35784|17
1624131970000|2021-06-19 19:46:10|35934.3|35784.3|35928|35778|35935.7|35785.7|35927.8|35777.8|19
1624131980000|2021-06-19 19:46:20|35929.2|35779.2|35916.9|35766.9|35929.2|35779.2|35916.5|35766.5|21
1624131990000|2021-06-19 19:46:30|35916.1|35766.1|35907.5|35757.5|35916.1|35766.1|35907.4|35757.4|15
1624132000000|2021-06-19 19:46:40|35907.6|35757.6|35903.7|35753.7|35910.9|35760.9|35903.7|35753.7|24
1624132010000|2021-06-19 19:46:50|35902.4|35752.4|35899|35749|35902.4|35752.4|35895|35745|19
1624132020000|2021-06-19 19:47:00|35899.2|35749.2|35897.7|35747.7|35899.9|35749.9|35897.3|35747.3|23
1624132030000|2021-06-19 19:47:10|35896.2|35746.2|35888.2|35738.2|35896.2|35746.2|35888.2|35738.2|18
1624132040000|2021-06-19 19:47:20|35889.4|35739.4|35877.8|35727.8|35889.4|35739.4|35877.4|35727.4|17
1624132050000|2021-06-19 19:47:30|35877.7|35727.7|35877.7|35727.7|35879.4|35729.4|35877.5|35727.5|19
1624132060000|2021-06-19 19:47:40|35877.5|35727.5|35845.3|35695.3|35877.9|35727.9|35845.3|35695.3|24
1624132070000|2021-06-19 19:47:50|35844.9|35694.9|35857.4|35707.4|35857.6|35707.6|35842.8|35692.8|23
1624132080000|2021-06-19 19:48:00|35856.1|35706.1|35865|35715|35866.6|35716.6|35856.1|35706.1|23
1624132090000|2021-06-19 19:48:10|35864.6|35714.6|35862.2|35712.2|35866.2|35716.2|35862|35712|22
1624132100000|2021-06-19 19:48:20|35862.4|35712.4|35874.1|35724.1|35874.1|35724.1|35857.9|35707.9|23
1624132110000|2021-06-19 19:48:30|35874.2|35724.2|35878.8|35728.8|35882.8|35732.8|35874.1|35724.1|16
1624132120000|2021-06-19 19:48:40|35879.2|35729.2|35881.8|35731.8|35884.3|35734.3|35879|35729|25
1624132130000|2021-06-19 19:48:50|35880.2|35730.2|35886.8|35736.8|35888.9|35738.9|35880.2|35730.2|24
1624132140000|2021-06-19 19:49:00|35886.5|35736.5|35886.4|35736.4|35887.7|35737.7|35884|35734|20
1624132150000|2021-06-19 19:49:10|35886.3|35736.3|35886.5|35736.5|35888.5|35738.5|35884.3|35734.3|22
1624132160000|2021-06-19 19:49:20|35886.6|35736.6|35885.3|35735.3|35888.3|35738.3|35885|35735|23
1624132170000|2021-06-19 19:49:30|35885.7|35735.7|35879.7|35729.7|35886.4|35736.4|35878.9|35728.9|16
1624132180000|2021-06-19 19:49:40|35879.6|35729.6|35873.3|35723.3|35879.7|35729.7|35873.2|35723.2|21
1624132190000|2021-06-19 19:49:50|35874.3|35724.3|35871.9|35721.9|35874.7|35724.7|35871.6|35721.6|19
1624132200000|2021-06-19 19:50:00|35872.9|35722.9|35872.5|35722.5|35874.9|35724.9|35871.8|35721.8|21
1624132210000|2021-06-19 19:50:10|35872.6|35722.6|35885.5|35735.5|35885.5|35735.5|35871.2|35721.2|14
1624132220000|2021-06-19 19:50:20|35886.1|35736.1|35888.7|35738.7|35888.9|35738.9|35886.1|35736.1|20
1624132230000|2021-06-19 19:50:30|35888.5|35738.5|35887.2|35737.2|35890|35740|35886.5|35736.5|21
1624132240000|2021-06-19 19:50:40|35887.1|35737.1|35887.4|35737.4|35888.1|35738.1|35886.7|35736.7|15
1624132250000|2021-06-19 19:50:50|35887.3|35737.3|35896.8|35746.8|35896.8|35746.8|35887.3|35737.3|19
1624132260000|2021-06-19 19:51:00|35896.2|35746.2|35879.8|35729.8|35896.3|35746.3|35879.8|35729.8|18
1624132270000|2021-06-19 19:51:10|35879.2|35729.2|35880.5|35730.5|35880.6|35730.6|35879.2|35729.2|15
1624132280000|2021-06-19 19:51:20|35881.5|35731.5|35871.9|35721.9|35881.5|35731.5|35868.6|35718.6|20
1624132290000|2021-06-19 19:51:30|35872.2|35722.2|35866.4|35716.4|35873.1|35723.1|35866.4|35716.4|18
1624132300000|2021-06-19 19:51:40|35866.3|35716.3|35862.1|35712.1|35870.6|35720.6|35862.1|35712.1|18
1624132310000|2021-06-19 19:51:50|35861.9|35711.9|35862.6|35712.6|35862.7|35712.7|35861.7|35711.7|22
1624132320000|2021-06-19 19:52:00|35862.3|35712.3|35864.3|35714.3|35864.3|35714.3|35860.8|35710.8|19
1624132330000|2021-06-19 19:52:10|35863.7|35713.7|35864.8|35714.8|35864.8|35714.8|35861.3|35711.3|18
1624132340000|2021-06-19 19:52:20|35865.1|35715.1|35866.4|35716.4|35866.5|35716.5|35864.2|35714.2|9
1624132350000|2021-06-19 19:52:30|35866.7|35716.7|35871.7|35721.7|35871.8|35721.8|35866.7|35716.7|21
1624132360000|2021-06-19 19:52:40|35871.3|35721.3|35874.1|35724.1|35874.1|35724.1|35870.9|35720.9|20
1624132370000|2021-06-19 19:52:50|35873.8|35723.8|35874.1|35724.1|35874.6|35724.6|35872.7|35722.7|12
1624132380000|2021-06-19 19:53:00|35873.4|35723.4|35871.5|35721.5|35874.1|35724.1|35871.5|35721.5|15
1624132390000|2021-06-19 19:53:10|35872.5|35722.5|35873.8|35723.8|35873.8|35723.8|35870.9|35720.9|7
1624132400000|2021-06-19 19:53:20|35873.9|35723.9|35872.2|35722.2|35876.7|35726.7|35872.2|35722.2|13
1624132410000|2021-06-19 19:53:30|35872.3|35722.3|35869.1|35719.1|35872.3|35722.3|35869|35719|13
1624132420000|2021-06-19 19:53:40|35869|35719|35871.2|35721.2|35871.3|35721.3|35869|35719|10
1624132430000|2021-06-19 19:53:50|35871.1|35721.1|35875.7|35725.7|35875.8|35725.8|35871|35721|14
1624132440000|2021-06-19 19:54:00|35875.5|35725.5|35873.8|35723.8|35875.5|35725.5|35873.8|35723.8|12
1624132450000|2021-06-19 19:54:10|35872.5|35722.5|35874.3|35724.3|35875.1|35725.1|35872.4|35722.4|15
1624132460000|2021-06-19 19:54:20|35874.6|35724.6|35876.6|35726.6|35876.8|35726.8|35874.4|35724.4|17
1624132470000|2021-06-19 19:54:30|35876.2|35726.2|35875|35725|35876.4|35726.4|35874.2|35724.2|11
1624132480000|2021-06-19 19:54:40|35875.1|35725.1|35876.3|35726.3|35876.4|35726.4|35875.1|35725.1|7
1624132490000|2021-06-19 19:54:50|35876.4|35726.4|35877.5|35727.5|35877.7|35727.7|35876.1|35726.1|14
1624132500000|2021-06-19 19:55:00|35877.7|35727.7|35885.5|35735.5|35885.5|35735.5|35877.7|35727.7|16
1624132510000|2021-06-19 19:55:10|35888.4|35738.4|35909.3|35759.3|35909.3|35759.3|35888.3|35738.3|20
1624132520000|2021-06-19 19:55:20|35908.5|35758.5|35915|35765|35916.2|35766.2|35908.5|35758.5|20
1624132530000|2021-06-19 19:55:30|35913.3|35763.3|35910.5|35760.5|35913.7|35763.7|35909.9|35759.9|17
1624132540000|2021-06-19 19:55:40|35910.8|35760.8|35913.7|35763.7|35913.7|35763.7|35910|35760|25
1624132550000|2021-06-19 19:55:50|35913.6|35763.6|35924.9|35774.9|35925|35775|35913.2|35763.2|22
1624132560000|2021-06-19 19:56:00|35924.7|35774.7|35926.7|35776.7|35927.1|35777.1|35924.7|35774.7|15
1624132570000|2021-06-19 19:56:10|35926.6|35776.6|35927|35777|35927.2|35777.2|35925.9|35775.9|15
1624132580000|2021-06-19 19:56:20|35927.1|35777.1|35924|35774|35928.1|35778.1|35924|35774|16
1624132590000|2021-06-19 19:56:30|35923.5|35773.5|35922.7|35772.7|35923.5|35773.5|35915.6|35765.6|19
1624132600000|2021-06-19 19:56:40|35924.3|35774.3|35926.8|35776.8|35926.9|35776.9|35923|35773|18
1624132610000|2021-06-19 19:56:50|35926.6|35776.6|35934.2|35784.2|35934.2|35784.2|35926.6|35776.6|27
1624132620000|2021-06-19 19:57:00|35934.1|35784.1|35929.6|35779.6|35934.9|35784.9|35929.6|35779.6|21
1624132630000|2021-06-19 19:57:10|35929.7|35779.7|35924.6|35774.6|35929.7|35779.7|35924.6|35774.6|17
1624132640000|2021-06-19 19:57:20|35923.8|35773.8|35921.5|35771.5|35925.2|35775.2|35919.2|35769.2|25
1624132650000|2021-06-19 19:57:30|35923.5|35773.5|35922.8|35772.8|35923.9|35773.9|35920.4|35770.4|19
1624132660000|2021-06-19 19:57:40|35921.2|35771.2|35921.2|35771.2|35924.1|35774.1|35921.2|35771.2|23
1624132670000|2021-06-19 19:57:50|35921.1|35771.1|35920|35770|35921.4|35771.4|35919.6|35769.6|14
1624132680000|2021-06-19 19:58:00|35920.7|35770.7|35922.9|35772.9|35922.9|35772.9|35920.2|35770.2|18
1624132690000|2021-06-19 19:58:10|35922.8|35772.8|35935.7|35785.7|35936.5|35786.5|35921.1|35771.1|25
1624132700000|2021-06-19 19:58:20|35933.6|35783.6|35926.2|35776.2|35935.7|35785.7|35926|35776|21
1624132710000|2021-06-19 19:58:30|35925.7|35775.7|35923.7|35773.7|35925.7|35775.7|35922.9|35772.9|24
1624132720000|2021-06-19 19:58:40|35926.8|35776.8|35936.1|35786.1|35936.3|35786.3|35926.8|35776.8|20
1624132730000|2021-06-19 19:58:50|35936.6|35786.6|35945.8|35795.8|35945.8|35795.8|35936.6|35786.6|17
1624132740000|2021-06-19 19:59:00|35949.8|35799.8|35958.4|35808.4|35958.5|35808.5|35949.1|35799.1|23
1624132750000|2021-06-19 19:59:10|35958.5|35808.5|35978.6|35828.6|35978.7|35828.7|35958.5|35808.5|25
1624132760000|2021-06-19 19:59:20|35981.2|35831.2|36030.4|35880.4|36030.4|35880.4|35981.2|35831.2|26
1624132770000|2021-06-19 19:59:30|36031.5|35881.5|36009.6|35859.6|36047.8|35897.8|36009.6|35859.6|27
1624132780000|2021-06-19 19:59:40|36010.2|35860.2|36021.5|35871.5|36021.5|35871.5|36009.2|35859.2|21
1624132790000|2021-06-19 19:59:50|36023.6|35873.6|36024.7|35874.7|36026.3|35876.3|36023.1|35873.1|25
1624132800000|2021-06-19 20:00:00|36025.2|35875.2|36010.5|35860.5|36034.8|35884.8|36008.9|35858.9|26
1624132810000|2021-06-19 20:00:10|36019.8|35869.8|36021.9|35871.9|36034.1|35884.1|36019.8|35869.8|26
1624132820000|2021-06-19 20:00:20|36022.4|35872.4|36012.8|35862.8|36026.3|35876.3|36012.7|35862.7|27
1624132830000|2021-06-19 20:00:30|36010|35860|36007.2|35857.2|36013.7|35863.7|36005.8|35855.8|27
1624132840000|2021-06-19 20:00:40|36005.8|35855.8|36007.4|35857.4|36009|35859|36004.5|35854.5|19
1624132850000|2021-06-19 20:00:50|36006.6|35856.6|36008.9|35858.9|36008.9|35858.9|36002.1|35852.1|25
1624132860000|2021-06-19 20:01:00|36008|35858|36022.2|35872.2|36022.2|35872.2|36005.7|35855.7|26
1624132870000|2021-06-19 20:01:10|36023.3|35873.3|36033.3|35883.3|36034|35884|36020.8|35870.8|28
1624132880000|2021-06-19 20:01:20|36032.6|35882.6|36031.5|35881.5|36033.1|35883.1|36030.2|35880.2|20
1624132890000|2021-06-19 20:01:30|36031.6|35881.6|36036.7|35886.7|36039.7|35889.7|36031.6|35881.6|23
1624132900000|2021-06-19 20:01:40|36036.6|35886.6|36050.7|35900.7|36050.7|35900.7|36036.6|35886.6|23
1624132910000|2021-06-19 20:01:50|36051.5|35901.5|36057.8|35907.8|36057.8|35907.8|36048.8|35898.8|23
1624132920000|2021-06-19 20:02:00|36057|35907|36047.8|35897.8|36057|35907|36047.6|35897.6|23
1624132930000|2021-06-19 20:02:10|36048.1|35898.1|36053.6|35903.6|36053.6|35903.6|36047.4|35897.4|21
1624132940000|2021-06-19 20:02:20|36054.7|35904.7|36075|35925|36083|35933|36054.7|35904.7|23
1624132950000|2021-06-19 20:02:30|36070.8|35920.8|36106.4|35956.4|36106.5|35956.5|36066.2|35916.2|28
1624132960000|2021-06-19 20:02:40|36110|35960|36085.3|35935.3|36112|35962|36085.3|35935.3|23
1624132970000|2021-06-19 20:02:50|36080.8|35930.8|36079.7|35929.7|36084.1|35934.1|36069.7|35919.7|27
1624132980000|2021-06-19 20:03:00|36077.3|35927.3|36071.4|35921.4|36082.3|35932.3|36071.3|35921.3|18
1624132990000|2021-06-19 20:03:10|36070|35920|36063.6|35913.6|36070.6|35920.6|36063.6|35913.6|22
1624133000000|2021-06-19 20:03:20|36063|35913|36067.8|35917.8|36069.1|35919.1|36062.2|35912.2|22
1624133010000|2021-06-19 20:03:30|36068.4|35918.4|36079.9|35929.9|36081.1|35931.1|36067.7|35917.7|15
1624133020000|2021-06-19 20:03:40|36080.4|35930.4|36078.8|35928.8|36080.7|35930.7|36077.2|35927.2|10
1624133030000|2021-06-19 20:03:50|36079.3|35929.3|36080.8|35930.8|36082.6|35932.6|36079.3|35929.3|15
1624133040000|2021-06-19 20:04:00|36081.3|35931.3|36072.3|35922.3|36081.3|35931.3|36071.7|35921.7|20
1624133050000|2021-06-19 20:04:10|36072.7|35922.7|36069.3|35919.3|36072.7|35922.7|36066.9|35916.9|20
1624133060000|2021-06-19 20:04:20|36068.9|35918.9|36067.3|35917.3|36070.8|35920.8|36056|35906|17
1624133070000|2021-06-19 20:04:30|36065.1|35915.1|36067|35917|36067|35917|36057.3|35907.3|21
1624133080000|2021-06-19 20:04:40|36067.8|35917.8|36053.6|35903.6|36067.8|35917.8|36052.8|35902.8|17
1624133090000|2021-06-19 20:04:50|36053.5|35903.5|36047.9|35897.9|36055.4|35905.4|36047.9|35897.9|15
1624133100000|2021-06-19 20:05:00|36043.3|35893.3|36038.2|35888.2|36044.2|35894.2|36038.2|35888.2|20
1624133110000|2021-06-19 20:05:10|36041.7|35891.7|36037|35887|36045.2|35895.2|36037|35887|25
1624133120000|2021-06-19 20:05:20|36038.5|35888.5|36028.5|35878.5|36038.9|35888.9|36027.1|35877.1|22
1624133130000|2021-06-19 20:05:30|36030.1|35880.1|36012.2|35862.2|36030.5|35880.5|36012.2|35862.2|21
1624133140000|2021-06-19 20:05:40|36014.6|35864.6|35989.9|35839.9|36016.1|35866.1|35989.9|35839.9|24
1624133150000|2021-06-19 20:05:50|35991.3|35841.3|35986.3|35836.3|35994|35844|35985.7|35835.7|23
1624133160000|2021-06-19 20:06:00|35988.7|35838.7|36000.1|35850.1|36008.9|35858.9|35988.4|35838.4|24
1624133170000|2021-06-19 20:06:10|36000.2|35850.2|35997.9|35847.9|36004|35854|35997|35847|20
1624133180000|2021-06-19 20:06:20|35998.1|35848.1|35996.6|35846.6|35999.1|35849.1|35996|35846|19
1624133190000|2021-06-19 20:06:30|35998.5|35848.5|35998.6|35848.6|35999.6|35849.6|35996|35846|23
1624133200000|2021-06-19 20:06:40|35998.7|35848.7|35995.1|35845.1|35999.1|35849.1|35992.1|35842.1|18
1624133210000|2021-06-19 20:06:50|35995.3|35845.3|35996.8|35846.8|35997.2|35847.2|35994.9|35844.9|24
1624133220000|2021-06-19 20:07:00|35995.5|35845.5|36026.1|35876.1|36027.1|35877.1|35995.5|35845.5|27
1624133230000|2021-06-19 20:07:10|36025.5|35875.5|36021|35871|36026.5|35876.5|36019.5|35869.5|25
1624133240000|2021-06-19 20:07:20|36021.2|35871.2|36044.3|35894.3|36045|35895|36021.2|35871.2|22
1624133250000|2021-06-19 20:07:30|36042.2|35892.2|36023.1|35873.1|36042.2|35892.2|36023.1|35873.1|27
1624133260000|2021-06-19 20:07:40|36025.5|35875.5|36029.3|35879.3|36031.4|35881.4|36023.8|35873.8|20
1624133270000|2021-06-19 20:07:50|36025.6|35875.6|36019.6|35869.6|36025.6|35875.6|36019.3|35869.3|23
1624133280000|2021-06-19 20:08:00|36019.8|35869.8|36021.5|35871.5|36021.5|35871.5|36018.1|35868.1|19
1624133290000|2021-06-19 20:08:10|36022.1|35872.1|36044.5|35894.5|36044.6|35894.6|36021.3|35871.3|25
1624133300000|2021-06-19 20:08:20|36043.8|35893.8|36039.8|35889.8|36044.2|35894.2|36036.1|35886.1|27
1624133310000|2021-06-19 20:08:30|36039.1|35889.1|36038.3|35888.3|36039.1|35889.1|36034.7|35884.7|27
1624133320000|2021-06-19 20:08:40|36038.1|35888.1|36037.2|35887.2|36039.3|35889.3|36031.1|35881.1|20
1624133330000|2021-06-19 20:08:50|36036.1|35886.1|36039.4|35889.4|36040.3|35890.3|36036.1|35886.1|17
1624133340000|2021-06-19 20:09:00|36039.2|35889.2|36032.7|35882.7|36040.4|35890.4|36032.4|35882.4|16
1624133350000|2021-06-19 20:09:10|36032.6|35882.6|36015.8|35865.8|36032.6|35882.6|36015.3|35865.3|20
1624133360000|2021-06-19 20:09:20|36016.4|35866.4|36017.4|35867.4|36017.5|35867.5|36013.1|35863.1|23
1624133370000|2021-06-19 20:09:30|36016.3|35866.3|36027|35877|36029|35879|36013.9|35863.9|25
1624133380000|2021-06-19 20:09:40|36027.1|35877.1|36021.3|35871.3|36028.8|35878.8|36019.9|35869.9|24
1624133390000|2021-06-19 20:09:50|36023.1|35873.1|36028.9|35878.9|36028.9|35878.9|36022.3|35872.3|21
1624133400000|2021-06-19 20:10:00|36028.7|35878.7|36048.8|35898.8|36049.3|35899.3|36028.7|35878.7|23
1624133410000|2021-06-19 20:10:10|36048.4|35898.4|36038.2|35888.2|36048.4|35898.4|36037.5|35887.5|21
1624133420000|2021-06-19 20:10:20|36037.9|35887.9|36049.1|35899.1|36049.1|35899.1|36033.7|35883.7|26
1624133430000|2021-06-19 20:10:30|36048.3|35898.3|36038.2|35888.2|36048.7|35898.7|36037.7|35887.7|24
1624133440000|2021-06-19 20:10:40|36038.5|35888.5|36052|35902|36052.6|35902.6|36038.3|35888.3|23
1624133450000|2021-06-19 20:10:50|36052.1|35902.1|36045.1|35895.1|36052.1|35902.1|36044.7|35894.7|15
1624133460000|2021-06-19 20:11:00|36044.6|35894.6|36032|35882|36045.2|35895.2|36030|35880|20
1624133470000|2021-06-19 20:11:10|36030.6|35880.6|36031.9|35881.9|36033.2|35883.2|36030.6|35880.6|18
1624133480000|2021-06-19 20:11:20|36031.7|35881.7|36020.2|35870.2|36031.7|35881.7|36018.5|35868.5|20
1624133490000|2021-06-19 20:11:30|36021|35871|36019.5|35869.5|36026.5|35876.5|36018.8|35868.8|22
1624133500000|2021-06-19 20:11:40|36019.8|35869.8|36012.8|35862.8|36019.8|35869.8|36008.8|35858.8|26
1624133510000|2021-06-19 20:11:50|36015.8|35865.8|36021.6|35871.6|36023.8|35873.8|36013.8|35863.8|24
1624133520000|2021-06-19 20:12:00|36022.4|35872.4|36012.8|35862.8|36022.4|35872.4|36012.8|35862.8|20
1624133530000|2021-06-19 20:12:10|36012.7|35862.7|36009.6|35859.6|36012.7|35862.7|36009|35859|19
1624133540000|2021-06-19 20:12:20|36009.4|35859.4|36006.9|35856.9|36009.4|35859.4|36006.9|35856.9|21
1624133550000|2021-06-19 20:12:30|36005.1|35855.1|36002.5|35852.5|36007.4|35857.4|36002.5|35852.5|20
1624133560000|2021-06-19 20:12:40|36002.7|35852.7|36002.3|35852.3|36004|35854|36002.1|35852.1|14
1624133570000|2021-06-19 20:12:50|36002.5|35852.5|36004.2|35854.2|36006.4|35856.4|36001.6|35851.6|22
1624133580000|2021-06-19 20:13:00|36003.6|35853.6|35990.7|35840.7|36004.1|35854.1|35990|35840|20
1624133590000|2021-06-19 20:13:10|35989.4|35839.4|35990|35840|35990|35840|35987.4|35837.4|23
1624133600000|2021-06-19 20:13:20|35989.9|35839.9|35982.1|35832.1|35990|35840|35981.9|35831.9|23
1624133610000|2021-06-19 20:13:30|35981.9|35831.9|35998.4|35848.4|35998.4|35848.4|35981.9|35831.9|24
1624133620000|2021-06-19 20:13:40|35998.5|35848.5|35995.9|35845.9|36000.1|35850.1|35995.9|35845.9|14
1624133630000|2021-06-19 20:13:50|35993|35843|35985.6|35835.6|35993|35843|35985|35835|25
1624133640000|2021-06-19 20:14:00|35985.7|35835.7|35984.3|35834.3|35985.7|35835.7|35984.3|35834.3|11
1624133650000|2021-06-19 20:14:10|35984.6|35834.6|35997.3|35847.3|35998.1|35848.1|35983.8|35833.8|19
1624133660000|2021-06-19 20:14:20|35997.2|35847.2|35996.8|35846.8|35997.6|35847.6|35995.5|35845.5|14
1624133670000|2021-06-19 20:14:30|35996.7|35846.7|36007.4|35857.4|36008.5|35858.5|35996.7|35846.7|14
1624133680000|2021-06-19 20:14:40|36010.6|35860.6|36017.3|35867.3|36026.7|35876.7|36010.6|35860.6|26
1624133690000|2021-06-19 20:14:50|36018.6|35868.6|36015.3|35865.3|36018.6|35868.6|36014.7|35864.7|20
1624133700000|2021-06-19 20:15:00|36014.8|35864.8|36011|35861|36015.6|35865.6|36011|35861|16
1624133710000|2021-06-19 20:15:10|36011.1|35861.1|36008.7|35858.7|36011.6|35861.6|35996.1|35846.1|21
1624133720000|2021-06-19 20:15:20|36008.4|35858.4|36005.9|35855.9|36009|35859|36005.7|35855.7|24
1624133730000|2021-06-19 20:15:30|36005.8|35855.8|36003.2|35853.2|36006.7|35856.7|36002.9|35852.9|24
1624133740000|2021-06-19 20:15:40|36003.1|35853.1|36002.3|35852.3|36004.2|35854.2|36002.2|35852.2|16
1624133750000|2021-06-19 20:15:50|36001.1|35851.1|36002|35852|36003.5|35853.5|36000.7|35850.7|20
1624133760000|2021-06-19 20:16:00|35999.6|35849.6|35974.2|35824.2|36001.9|35851.9|35974.2|35824.2|24
1624133770000|2021-06-19 20:16:10|35974|35824|35969.7|35819.7|35974|35824|35969.7|35819.7|22
1624133780000|2021-06-19 20:16:20|35969.6|35819.6|35964.2|35814.2|35970.9|35820.9|35960|35810|27
1624133790000|2021-06-19 20:16:30|35952.2|35802.2|35960.7|35810.7|35979.6|35829.6|35949.4|35799.4|26
1624133800000|2021-06-19 20:16:40|35959|35809|35951|35801|35960.3|35810.3|35951|35801|24
1624133810000|2021-06-19 20:16:50|35951.6|35801.6|35951|35801|35951.8|35801.8|35950.4|35800.4|20
1624133820000|2021-06-19 20:17:00|35952.2|35802.2|35953.7|35803.7|35955.4|35805.4|35949.9|35799.9|22
1624133830000|2021-06-19 20:17:10|35953.8|35803.8|35981.7|35831.7|35982.2|35832.2|35953.1|35803.1|23
1624133840000|2021-06-19 20:17:20|35979.3|35829.3|35981.5|35831.5|35982.7|35832.7|35979|35829|21
1624133850000|2021-06-19 20:17:30|35981.8|35831.8|35978.5|35828.5|35981.8|35831.8|35972.9|35822.9|26
1624133860000|2021-06-19 20:17:40|35979|35829|35978.6|35828.6|35982|35832|35977.6|35827.6|23
1624133870000|2021-06-19 20:17:50|35978.7|35828.7|36002.5|35852.5|36002.5|35852.5|35974.9|35824.9|26
1624133880000|2021-06-19 20:18:00|36002.9|35852.9|35992.3|35842.3|36002.9|35852.9|35992.3|35842.3|22
1624133890000|2021-06-19 20:18:10|35992.2|35842.2|35998.9|35848.9|36001.5|35851.5|35992.2|35842.2|28
1624133900000|2021-06-19 20:18:20|35997.8|35847.8|35995.2|35845.2|35997.8|35847.8|35995|35845|22
1624133910000|2021-06-19 20:18:30|35994.3|35844.3|35994.6|35844.6|35997.4|35847.4|35988.3|35838.3|22
1624133920000|2021-06-19 20:18:40|35994.2|35844.2|35998|35848|35999.1|35849.1|35994.2|35844.2|24
1624133930000|2021-06-19 20:18:50|35997.4|35847.4|35994.9|35844.9|35997.4|35847.4|35993.6|35843.6|17
1624133940000|2021-06-19 20:19:00|35994.8|35844.8|35984.4|35834.4|35997.3|35847.3|35984.2|35834.2|20
1624133950000|2021-06-19 20:19:10|35981|35831|35980.4|35830.4|35984.7|35834.7|35979.6|35829.6|23
1624133960000|2021-06-19 20:19:20|35980.5|35830.5|35982.9|35832.9|35982.9|35832.9|35979.7|35829.7|15
1624133970000|2021-06-19 20:19:30|35982.7|35832.7|35977.5|35827.5|35982.7|35832.7|35974.9|35824.9|21
1624133980000|2021-06-19 20:19:40|35977.7|35827.7|35976.7|35826.7|35980.4|35830.4|35975|35825|23
1624133990000|2021-06-19 20:19:50|35960.1|35810.1|35967.5|35817.5|35974.8|35824.8|35958.2|35808.2|23
1624134000000|2021-06-19 20:20:00|35967|35817|35966.8|35816.8|35968|35818|35966.8|35816.8|15
1624134010000|2021-06-19 20:20:10|35966.9|35816.9|35967.7|35817.7|35967.7|35817.7|35963.9|35813.9|16
1624134020000|2021-06-19 20:20:20|35967|35817|35982.1|35832.1|35982.6|35832.6|35966.8|35816.8|16
1624134030000|2021-06-19 20:20:30|35983.5|35833.5|35983.5|35833.5|35984.5|35834.5|35981.4|35831.4|24
1624134040000|2021-06-19 20:20:40|35984.3|35834.3|35972.3|35822.3|35986.4|35836.4|35972.3|35822.3|23
1624134050000|2021-06-19 20:20:50|35971.9|35821.9|35981.8|35831.8|35982.3|35832.3|35971.9|35821.9|22
1624134060000|2021-06-19 20:21:00|35981.6|35831.6|35974.5|35824.5|35982|35832|35974.5|35824.5|19
1624134070000|2021-06-19 20:21:10|35974.3|35824.3|35978.2|35828.2|35978.8|35828.8|35974.2|35824.2|14
1624134080000|2021-06-19 20:21:20|35978.6|35828.6|35971.5|35821.5|35979.2|35829.2|35971|35821|23
1624134090000|2021-06-19 20:21:30|35971.4|35821.4|35979.9|35829.9|35980.8|35830.8|35970.3|35820.3|22
1624134100000|2021-06-19 20:21:40|35978.8|35828.8|35980.1|35830.1|35980.4|35830.4|35978.8|35828.8|16
1624134110000|2021-06-19 20:21:50|35978.4|35828.4|35978|35828|35978.5|35828.5|35973.3|35823.3|18
1624134120000|2021-06-19 20:22:00|35978.3|35828.3|35979.5|35829.5|35980.8|35830.8|35978.3|35828.3|19
1624134130000|2021-06-19 20:22:10|35980.1|35830.1|35990.8|35840.8|35990.8|35840.8|35979.5|35829.5|19
1624134140000|2021-06-19 20:22:20|35989.5|35839.5|35992.6|35842.6|35992.7|35842.7|35989.5|35839.5|13
1624134150000|2021-06-19 20:22:30|35992.9|35842.9|35999.3|35849.3|36001.8|35851.8|35992.6|35842.6|16
1624134160000|2021-06-19 20:22:40|36000.5|35850.5|36008.9|35858.9|36012.4|35862.4|36000.5|35850.5|24
1624134170000|2021-06-19 20:22:50|36009.2|35859.2|36006|35856|36010.6|35860.6|35993.3|35843.3|27
1624134180000|2021-06-19 20:23:00|36007.3|35857.3|36013.7|35863.7|36013.8|35863.8|36006.2|35856.2|22
1624134190000|2021-06-19 20:23:10|36012.5|35862.5|36008.1|35858.1|36018.3|35868.3|36006.9|35856.9|28
1624134200000|2021-06-19 20:23:20|36006.3|35856.3|36010.5|35860.5|36011.5|35861.5|36004.2|35854.2|24
1624134210000|2021-06-19 20:23:30|36010.2|35860.2|36008.5|35858.5|36011.6|35861.6|36008.1|35858.1|17
1624134220000|2021-06-19 20:23:40|36008.4|35858.4|35998.8|35848.8|36008.4|35858.4|35998.3|35848.3|24
1624134230000|2021-06-19 20:23:50|35998.7|35848.7|35999.6|35849.6|35999.6|35849.6|35996.3|35846.3|24
1624134240000|2021-06-19 20:24:00|35999|35849|35997.8|35847.8|35999|35849|35997.5|35847.5|14
1624134250000|2021-06-19 20:24:10|35998|35848|35993.4|35843.4|35998.2|35848.2|35993.3|35843.3|21
1624134260000|2021-06-19 20:24:20|35992.8|35842.8|35973.9|35823.9|35992.8|35842.8|35968.2|35818.2|23
1624134270000|2021-06-19 20:24:30|35973.3|35823.3|35975|35825|35975|35825|35973.3|35823.3|12
1624134280000|2021-06-19 20:24:40|35974.9|35824.9|35975.9|35825.9|35975.9|35825.9|35974.4|35824.4|9
1624134290000|2021-06-19 20:24:50|35975.8|35825.8|35971.7|35821.7|35975.8|35825.8|35971.7|35821.7|20
1624134300000|2021-06-19 20:25:00|35973.4|35823.4|35964.3|35814.3|35973.4|35823.4|35963.5|35813.5|23
1624134310000|2021-06-19 20:25:10|35965.1|35815.1|35969.5|35819.5|35971|35821|35964.5|35814.5|20
1624134320000|2021-06-19 20:25:20|35969.4|35819.4|35971.6|35821.6|35971.6|35821.6|35968.4|35818.4|20
1624134330000|2021-06-19 20:25:30|35971.5|35821.5|35971.8|35821.8|35972|35822|35971.1|35821.1|19
1624134340000|2021-06-19 20:25:40|35971.7|35821.7|35942.3|35792.3|35973.3|35823.3|35942.3|35792.3|27
1624134350000|2021-06-19 20:25:50|35941.5|35791.5|35940.5|35790.5|35941.5|35791.5|35939.9|35789.9|20
1624134360000|2021-06-19 20:26:00|35940.6|35790.6|35946.9|35796.9|35946.9|35796.9|35940.2|35790.2|18
1624134370000|2021-06-19 20:26:10|35946.4|35796.4|35942.5|35792.5|35946.5|35796.5|35942.4|35792.4|17
1624134380000|2021-06-19 20:26:20|35942.4|35792.4|35941.7|35791.7|35942.8|35792.8|35941.1|35791.1|20
1624134390000|2021-06-19 20:26:30|35941.6|35791.6|35936.5|35786.5|35941.9|35791.9|35936.5|35786.5|21
1624134400000|2021-06-19 20:26:40|35936.2|35786.2|35899.2|35749.2|35936.2|35786.2|35896.3|35746.3|21
1624134410000|2021-06-19 20:26:50|35907|35757|35911.5|35761.5|35912.2|35762.2|35903.3|35753.3|22
1624134420000|2021-06-19 20:27:00|35912.1|35762.1|35907.7|35757.7|35912.1|35762.1|35907.7|35757.7|8
1624134430000|2021-06-19 20:27:10|35908.3|35758.3|35881.5|35731.5|35910.4|35760.4|35876.8|35726.8|19
1624134440000|2021-06-19 20:27:20|35881.4|35731.4|35859.5|35709.5|35881.4|35731.4|35857|35707|20
1624134450000|2021-06-19 20:27:30|35859.6|35709.6|35862.4|35712.4|35862.9|35712.9|35859.5|35709.5|22
1624134460000|2021-06-19 20:27:40|35862.5|35712.5|35868.8|35718.8|35869.9|35719.9|35861.7|35711.7|25
1624134470000|2021-06-19 20:27:50|35869.8|35719.8|35864.7|35714.7|35869.8|35719.8|35864.6|35714.6|20
1624134480000|2021-06-19 20:28:00|35865.2|35715.2|35876.2|35726.2|35877.7|35727.7|35865.2|35715.2|27
1624134490000|2021-06-19 20:28:10|35876.1|35726.1|35863.7|35713.7|35877.8|35727.8|35863.3|35713.3|17
1624134500000|2021-06-19 20:28:20|35863.6|35713.6|35847.8|35697.8|35863.6|35713.6|35846.8|35696.8|27
1624134510000|2021-06-19 20:28:30|35847.3|35697.3|35849.1|35699.1|35849.5|35699.5|35846|35696|22
1624134520000|2021-06-19 20:28:40|35850.3|35700.3|35855.7|35705.7|35857.7|35707.7|35850.3|35700.3|24
1624134530000|2021-06-19 20:28:50|35858.7|35708.7|35865.2|35715.2|35866.7|35716.7|35858.7|35708.7|22
1624134540000|2021-06-19 20:29:00|35865|35715|35877.2|35727.2|35877.3|35727.3|35863|35713|25
1624134550000|2021-06-19 20:29:10|35877.6|35727.6|35884|35734|35888.3|35738.3|35877.6|35727.6|28
1624134560000|2021-06-19 20:29:20|35883.9|35733.9|35888.6|35738.6|35891.7|35741.7|35881|35731|28
1624134570000|2021-06-19 20:29:30|35888.5|35738.5|35892.3|35742.3|35892.3|35742.3|35888.5|35738.5|20
1624134580000|2021-06-19 20:29:40|35896.7|35746.7|35910.9|35760.9|35913.8|35763.8|35896.7|35746.7|26
1624134590000|2021-06-19 20:29:50|35911.6|35761.6|35904.3|35754.3|35911.6|35761.6|35904.3|35754.3|16
1624134600000|2021-06-19 20:30:00|35903.9|35753.9|35922.1|35772.1|35922.8|35772.8|35903.9|35753.9|21
1624134610000|2021-06-19 20:30:10|35921.9|35771.9|35925.3|35775.3|35925.7|35775.7|35920|35770|22
1624134620000|2021-06-19 20:30:20|35924.8|35774.8|35925.4|35775.4|35927|35777|35924.2|35774.2|15
1624134630000|2021-06-19 20:30:30|35926.5|35776.5|35922|35772|35933.5|35783.5|35921.8|35771.8|23
1624134640000|2021-06-19 20:30:40|35921.8|35771.8|35922.2|35772.2|35924.6|35774.6|35921.3|35771.3|23
1624134650000|2021-06-19 20:30:50|35922|35772|35923.5|35773.5|35925.9|35775.9|35922|35772|25
1624134660000|2021-06-19 20:31:00|35924.2|35774.2|35906.3|35756.3|35925|35775|35906.3|35756.3|23
1624134670000|2021-06-19 20:31:10|35906.4|35756.4|35904.2|35754.2|35908.1|35758.1|35904.1|35754.1|16
1624134680000|2021-06-19 20:31:20|35907.2|35757.2|35897.9|35747.9|35907.3|35757.3|35897.9|35747.9|19
1624134690000|2021-06-19 20:31:30|35896.7|35746.7|35899|35749|35900.3|35750.3|35896.7|35746.7|20
1624134700000|2021-06-19 20:31:40|35898.9|35748.9|35895.6|35745.6|35898.9|35748.9|35892.6|35742.6|19
1624134710000|2021-06-19 20:31:50|35898.4|35748.4|35861.4|35711.4|35900.2|35750.2|35856.8|35706.8|22
1624134720000|2021-06-19 20:32:00|35862.2|35712.2|35850.2|35700.2|35862.2|35712.2|35850.2|35700.2|22
1624134730000|2021-06-19 20:32:10|35848.2|35698.2|35854.7|35704.7|35855|35705|35845.2|35695.2|24
1624134740000|2021-06-19 20:32:20|35854.3|35704.3|35859.3|35709.3|35860.9|35710.9|35854.2|35704.2|15
1624134750000|2021-06-19 20:32:30|35859|35709|35853.8|35703.8|35859.5|35709.5|35851.9|35701.9|18
1624134760000|2021-06-19 20:32:40|35851.8|35701.8|35860.4|35710.4|35860.4|35710.4|35851.8|35701.8|17
1624134770000|2021-06-19 20:32:50|35860|35710|35857.3|35707.3|35860.7|35710.7|35854|35704|15
1624134780000|2021-06-19 20:33:00|35857|35707|35857.3|35707.3|35859.6|35709.6|35854.8|35704.8|17
1624134790000|2021-06-19 20:33:10|35857.4|35707.4|35853.9|35703.9|35857.9|35707.9|35852.8|35702.8|11
1624134800000|2021-06-19 20:33:20|35854.1|35704.1|35852.8|35702.8|35855|35705|35852|35702|10
1624134810000|2021-06-19 20:33:30|35838.7|35688.7|35875|35725|35876.9|35726.9|35838.7|35688.7|23
1624134820000|2021-06-19 20:33:40|35874.3|35724.3|35862.4|35712.4|35874.3|35724.3|35862.4|35712.4|22
1624134830000|2021-06-19 20:33:50|35862.5|35712.5|35864.8|35714.8|35866.8|35716.8|35861|35711|24
1624134840000|2021-06-19 20:34:00|35864.9|35714.9|35871.5|35721.5|35871.5|35721.5|35863.2|35713.2|23
1624134850000|2021-06-19 20:34:10|35871.8|35721.8|35885|35735|35885|35735|35869.4|35719.4|20
1624134860000|2021-06-19 20:34:20|35883.7|35733.7|35886.6|35736.6|35886.6|35736.6|35883.7|35733.7|22
1624134870000|2021-06-19 20:34:30|35886|35736|35886.8|35736.8|35886.8|35736.8|35884.3|35734.3|24
1624134880000|2021-06-19 20:34:40|35886.6|35736.6|35885.2|35735.2|35886.6|35736.6|35885.2|35735.2|15
1624134890000|2021-06-19 20:34:50|35885|35735|35885.4|35735.4|35887.8|35737.8|35885|35735|12
1624134900000|2021-06-19 20:35:00|35884.3|35734.3|35882.6|35732.6|35884.4|35734.4|35882.5|35732.5|16
1624134910000|2021-06-19 20:35:10|35882.5|35732.5|35877.2|35727.2|35882.6|35732.6|35877.2|35727.2|17
1624134920000|2021-06-19 20:35:20|35877|35727|35897.5|35747.5|35898.3|35748.3|35875.7|35725.7|22
1624134930000|2021-06-19 20:35:30|35897.6|35747.6|35902.2|35752.2|35902.2|35752.2|35896.6|35746.6|18
1624134940000|2021-06-19 20:35:40|35903.4|35753.4|35916.9|35766.9|35916.9|35766.9|35903.3|35753.3|22
1624134950000|2021-06-19 20:35:50|35915.6|35765.6|35925.1|35775.1|35925.1|35775.1|35914.9|35764.9|19
1624134960000|2021-06-19 20:36:00|35925.9|35775.9|35925.9|35775.9|35928|35778|35925.1|35775.1|22
1624134970000|2021-06-19 20:36:10|35926|35776|35929.5|35779.5|35930.1|35780.1|35925.9|35775.9|17
1624134980000|2021-06-19 20:36:20|35929.9|35779.9|35940|35790|35940.2|35790.2|35929.9|35779.9|20
1624134990000|2021-06-19 20:36:30|35941|35791|35958.1|35808.1|35961|35811|35938.1|35788.1|26
1624135000000|2021-06-19 20:36:40|35958|35808|35946.8|35796.8|35961.4|35811.4|35946.8|35796.8|20
1624135010000|2021-06-19 20:36:50|35946.1|35796.1|35943.4|35793.4|35946.1|35796.1|35942.9|35792.9|20
1624135020000|2021-06-19 20:37:00|35943.2|35793.2|35940.6|35790.6|35944.1|35794.1|35939.2|35789.2|21
1624135030000|2021-06-19 20:37:10|35940.5|35790.5|35940.4|35790.4|35941.1|35791.1|35940|35790|10
1624135040000|2021-06-19 20:37:20|35940.3|35790.3|35942.4|35792.4|35942.4|35792.4|35939.5|35789.5|13
1624135050000|2021-06-19 20:37:30|35941.3|35791.3|35933.3|35783.3|35942.4|35792.4|35932.5|35782.5|7
1624135060000|2021-06-19 20:37:40|35931.1|35781.1|35929.3|35779.3|35934.1|35784.1|35928.2|35778.2|27
1624135070000|2021-06-19 20:37:50|35929.4|35779.4|35937.5|35787.5|35939.4|35789.4|35929.4|35779.4|23
1624135080000|2021-06-19 20:38:00|35938.6|35788.6|35939.9|35789.9|35941.2|35791.2|35931.4|35781.4|25
1624135090000|2021-06-19 20:38:10|35941.2|35791.2|35950.2|35800.2|35954.5|35804.5|35941.2|35791.2|22
1624135100000|2021-06-19 20:38:20|35949.1|35799.1|35950.2|35800.2|35950.8|35800.8|35946.7|35796.7|20
1624135110000|2021-06-19 20:38:30|35949.4|35799.4|35949.5|35799.5|35950.2|35800.2|35947.9|35797.9|17
1624135120000|2021-06-19 20:38:40|35949.6|35799.6|35951.3|35801.3|35951.3|35801.3|35946.9|35796.9|16
1624135130000|2021-06-19 20:38:50|35951.5|35801.5|35951|35801|35952|35802|35951|35801|7
1624135140000|2021-06-19 20:39:00|35950.6|35800.6|35950.9|35800.9|35951.7|35801.7|35950.3|35800.3|9
1624135150000|2021-06-19 20:39:10|35951|35801|35958.4|35808.4|35958.4|35808.4|35950.4|35800.4|17
1624135160000|2021-06-19 20:39:20|35958.2|35808.2|35961.7|35811.7|35961.7|35811.7|35957.2|35807.2|12
1624135170000|2021-06-19 20:39:30|35961.3|35811.3|35959.3|35809.3|35961.8|35811.8|35957.2|35807.2|13
1624135180000|2021-06-19 20:39:40|35958.1|35808.1|35957.9|35807.9|35958.1|35808.1|35955.7|35805.7|7
1624135190000|2021-06-19 20:39:50|35958.5|35808.5|35959.1|35809.1|35960.6|35810.6|35956.9|35806.9|8
1624135200000|2021-06-19 20:40:00|35959.8|35809.8|35960.2|35810.2|35963|35813|35957.6|35807.6|17
1624135210000|2021-06-19 20:40:10|35960.9|35810.9|35976.1|35826.1|35976.1|35826.1|35960.4|35810.4|21
1624135220000|2021-06-19 20:40:20|35976|35826|35979.1|35829.1|35983.6|35833.6|35975.1|35825.1|27
1624135230000|2021-06-19 20:40:30|35976.7|35826.7|35982.5|35832.5|35986.8|35836.8|35975.6|35825.6|25
1624135240000|2021-06-19 20:40:40|35982.4|35832.4|35984.4|35834.4|35984.8|35834.8|35981.4|35831.4|17
1624135250000|2021-06-19 20:40:50|35984.5|35834.5|35985.4|35835.4|35986.8|35836.8|35983.4|35833.4|26
1624135260000|2021-06-19 20:41:00|35985|35835|35983.8|35833.8|35985.8|35835.8|35983.8|35833.8|20
1624135270000|2021-06-19 20:41:10|35984.7|35834.7|35984.1|35834.1|35984.7|35834.7|35982.3|35832.3|15
1624135280000|2021-06-19 20:41:20|35983.7|35833.7|35986.7|35836.7|35986.9|35836.9|35983.7|35833.7|13
1624135290000|2021-06-19 20:41:30|35986.9|35836.9|35987.9|35837.9|35989.9|35839.9|35985.8|35835.8|16
1624135300000|2021-06-19 20:41:40|35988.8|35838.8|35987.8|35837.8|35990|35840|35987.8|35837.8|13
1624135310000|2021-06-19 20:41:50|35987.9|35837.9|35993.4|35843.4|35993.7|35843.7|35987.8|35837.8|16
1624135320000|2021-06-19 20:42:00|35993.5|35843.5|35991.9|35841.9|35994.4|35844.4|35990.2|35840.2|23
1624135330000|2021-06-19 20:42:10|35992|35842|35998.9|35848.9|35998.9|35848.9|35991.2|35841.2|20
1624135340000|2021-06-19 20:42:20|35999.8|35849.8|36004.1|35854.1|36004.5|35854.5|35999.8|35849.8|18
1624135350000|2021-06-19 20:42:30|36004.3|35854.3|35995.6|35845.6|36007.7|35857.7|35995.6|35845.6|16
1624135360000|2021-06-19 20:42:40|35995.3|35845.3|35991.7|35841.7|35996.1|35846.1|35991.2|35841.2|15
1624135370000|2021-06-19 20:42:50|35991.9|35841.9|35991.6|35841.6|35992.4|35842.4|35991|35841|15
1624135380000|2021-06-19 20:43:00|35991.7|35841.7|35987|35837|35991.7|35841.7|35986.8|35836.8|17
1624135390000|2021-06-19 20:43:10|35987.7|35837.7|35983.8|35833.8|35988.2|35838.2|35983.8|35833.8|23
1624135400000|2021-06-19 20:43:20|35983.7|35833.7|35980|35830|35984.1|35834.1|35979.4|35829.4|14
1624135410000|2021-06-19 20:43:30|35979.7|35829.7|35981.5|35831.5|35981.7|35831.7|35979.6|35829.6|15
1624135420000|2021-06-19 20:43:40|35981.8|35831.8|35983|35833|35987.9|35837.9|35981.8|35831.8|22
1624135430000|2021-06-19 20:43:50|35982.9|35832.9|35982|35832|35983.1|35833.1|35982|35832|15
1624135440000|2021-06-19 20:44:00|35982.1|35832.1|35984.6|35834.6|35984.6|35834.6|35982.1|35832.1|11
1624135450000|2021-06-19 20:44:10|35984.4|35834.4|35984|35834|35984.4|35834.4|35982.4|35832.4|6
1624135460000|2021-06-19 20:44:20|35984.2|35834.2|35984.3|35834.3|35985.7|35835.7|35984.1|35834.1|15
1624135470000|2021-06-19 20:44:30|35984.5|35834.5|35983.2|35833.2|35984.5|35834.5|35983.2|35833.2|6
1624135480000|2021-06-19 20:44:40|35982.8|35832.8|35981.7|35831.7|35982.8|35832.8|35981.7|35831.7|3
1624135490000|2021-06-19 20:44:50|35980.1|35830.1|35984.4|35834.4|35984.9|35834.9|35979.6|35829.6|11
1624135500000|2021-06-19 20:45:00|35983.7|35833.7|35981.5|35831.5|35985.4|35835.4|35981.5|35831.5|9
1624135510000|2021-06-19 20:45:10|35981.8|35831.8|35985.8|35835.8|35986.6|35836.6|35981.5|35831.5|20
1624135520000|2021-06-19 20:45:20|35986|35836|35998|35848|35998|35848|35986|35836|14
1624135530000|2021-06-19 20:45:30|35996.1|35846.1|36001.8|35851.8|36001.8|35851.8|35994.8|35844.8|25
1624135540000|2021-06-19 20:45:40|36001.1|35851.1|36000.7|35850.7|36002.9|35852.9|35999.4|35849.4|9
1624135550000|2021-06-19 20:45:50|36000.4|35850.4|36003.7|35853.7|36004.5|35854.5|36000.2|35850.2|7
1624135560000|2021-06-19 20:46:00|36003.6|35853.6|36005.7|35855.7|36005.7|35855.7|36003|35853|12
1624135570000|2021-06-19 20:46:10|36005.8|35855.8|36037.8|35887.8|36043.2|35893.2|36004.8|35854.8|19
1624135580000|2021-06-19 20:46:20|36038.1|35888.1|36048.1|35898.1|36048.5|35898.5|36038.1|35888.1|24
1624135590000|2021-06-19 20:46:30|36047.6|35897.6|36051.3|35901.3|36051.5|35901.5|36046.4|35896.4|19
1624135600000|2021-06-19 20:46:40|36051.4|35901.4|36056.7|35906.7|36061.4|35911.4|36051.4|35901.4|21
1624135610000|2021-06-19 20:46:50|36057.6|35907.6|36040.7|35890.7|36057.6|35907.6|36040.2|35890.2|26
1624135620000|2021-06-19 20:47:00|36040.5|35890.5|36041.8|35891.8|36041.8|35891.8|36039.7|35889.7|22
1624135630000|2021-06-19 20:47:10|36041.7|35891.7|36039.9|35889.9|36042.3|35892.3|36039.9|35889.9|16
1624135640000|2021-06-19 20:47:20|36040.3|35890.3|36041.7|35891.7|36041.8|35891.8|36039.9|35889.9|23
1624135650000|2021-06-19 20:47:30|36041.9|35891.9|36041.4|35891.4|36042.2|35892.2|36041.3|35891.3|12
1624135660000|2021-06-19 20:47:40|36041.7|35891.7|36073|35923|36073|35923|36040.7|35890.7|20
1624135670000|2021-06-19 20:47:50|36073.1|35923.1|36081.1|35931.1|36081.1|35931.1|36073.1|35923.1|20
1624135680000|2021-06-19 20:48:00|36080.8|35930.8|36080.1|35930.1|36082.2|35932.2|36079.4|35929.4|19
1624135690000|2021-06-19 20:48:10|36078.5|35928.5|36078.1|35928.1|36078.9|35928.9|36078.1|35928.1|9
1624135700000|2021-06-19 20:48:20|36078.2|35928.2|36084.9|35934.9|36085.2|35935.2|36078.2|35928.2|17
1624135710000|2021-06-19 20:48:30|36085.1|35935.1|36087.2|35937.2|36087.5|35937.5|36082.9|35932.9|18
1624135720000|2021-06-19 20:48:40|36086.9|35936.9|36087.2|35937.2|36087.3|35937.3|36086.9|35936.9|8
1624135730000|2021-06-19 20:48:50|36086.8|35936.8|36117.3|35967.3|36117.3|35967.3|36085.9|35935.9|18
1624135740000|2021-06-19 20:49:00|36118.1|35968.1|36156.5|36006.5|36164.3|36014.3|36118.1|35968.1|26
1624135750000|2021-06-19 20:49:10|36155.3|36005.3|36179.9|36029.9|36184.1|36034.1|36155|36005|27
1624135760000|2021-06-19 20:49:20|36179.1|36029.1|36176.1|36026.1|36180|36030|36176.1|36026.1|21
1624135770000|2021-06-19 20:49:30|36176|36026|36185.7|36035.7|36186.9|36036.9|36176|36026|26
1624135780000|2021-06-19 20:49:40|36185.6|36035.6|36183.6|36033.6|36195.4|36045.4|36183.6|36033.6|20
1624135790000|2021-06-19 20:49:50|36183.9|36033.9|36189.6|36039.6|36197|36047|36183.9|36033.9|23
1624135800000|2021-06-19 20:50:00|36189.4|36039.4|36186.5|36036.5|36192.6|36042.6|36182.7|36032.7|26
1624135810000|2021-06-19 20:50:10|36185.6|36035.6|36192|36042|36193.8|36043.8|36185.6|36035.6|22
1624135820000|2021-06-19 20:50:20|36193.9|36043.9|36192.1|36042.1|36194|36044|36191.9|36041.9|22
1624135830000|2021-06-19 20:50:30|36191.6|36041.6|36196.7|36046.7|36197.6|36047.6|36190.7|36040.7|21
1624135840000|2021-06-19 20:50:40|36196.6|36046.6|36203|36053|36204.5|36054.5|36187.8|36037.8|24
1624135850000|2021-06-19 20:50:50|36207.5|36057.5|36205|36055|36207.9|36057.9|36202.7|36052.7|22
1624135860000|2021-06-19 20:51:00|36205.7|36055.7|36201.3|36051.3|36217.1|36067.1|36196.9|36046.9|23
1624135870000|2021-06-19 20:51:10|36205.3|36055.3|36209.7|36059.7|36210.1|36060.1|36204.5|36054.5|20
1624135880000|2021-06-19 20:51:20|36209.4|36059.4|36215.6|36065.6|36218.4|36068.4|36209.1|36059.1|16
1624135890000|2021-06-19 20:51:30|36215.7|36065.7|36210.7|36060.7|36217.4|36067.4|36210.6|36060.6|26
1624135900000|2021-06-19 20:51:40|36211.1|36061.1|36213|36063|36213|36063|36210.3|36060.3|12
1624135910000|2021-06-19 20:51:50|36212.9|36062.9|36234.7|36084.7|36243.5|36093.5|36212.9|36062.9|13
1624135920000|2021-06-19 20:52:00|36232.1|36082.1|36237.6|36087.6|36237.6|36087.6|36219|36069|24
1624135930000|2021-06-19 20:52:10|36236.8|36086.8|36240.5|36090.5|36243.8|36093.8|36228.1|36078.1|25
1624135940000|2021-06-19 20:52:20|36240.3|36090.3|36227.8|36077.8|36246.1|36096.1|36227.5|36077.5|20
1624135950000|2021-06-19 20:52:30|36227.7|36077.7|36228|36078|36228|36078|36226.7|36076.7|17
1624135960000|2021-06-19 20:52:40|36227.7|36077.7|36223.2|36073.2|36228|36078|36223.1|36073.1|17
1624135970000|2021-06-19 20:52:50|36223.1|36073.1|36208.3|36058.3|36223.1|36073.1|36208.3|36058.3|23
1624135980000|2021-06-19 20:53:00|36208.2|36058.2|36174|36024|36208.2|36058.2|36174|36024|28
1624135990000|2021-06-19 20:53:10|36173.1|36023.1|36191.7|36041.7|36197.1|36047.1|36173.1|36023.1|22
1624136000000|2021-06-19 20:53:20|36192.2|36042.2|36203.1|36053.1|36203.1|36053.1|36192.2|36042.2|26
1624136010000|2021-06-19 20:53:30|36202.4|36052.4|36222.1|36072.1|36222.8|36072.8|36202.4|36052.4|25
1624136020000|2021-06-19 20:53:40|36222.5|36072.5|36219.9|36069.9|36222.7|36072.7|36219.6|36069.6|25
1624136030000|2021-06-19 20:53:50|36219.7|36069.7|36215|36065|36219.8|36069.8|36214.5|36064.5|17
1624136040000|2021-06-19 20:54:00|36215.2|36065.2|36199.3|36049.3|36215.4|36065.4|36199.3|36049.3|27
1624136050000|2021-06-19 20:54:10|36208.4|36058.4|36183.3|36033.3|36208.4|36058.4|36183.3|36033.3|27
1624136060000|2021-06-19 20:54:20|36182.3|36032.3|36173.9|36023.9|36182.3|36032.3|36173|36023|21
1624136070000|2021-06-19 20:54:30|36174.3|36024.3|36198.1|36048.1|36198.1|36048.1|36172.6|36022.6|24
1624136080000|2021-06-19 20:54:40|36197.8|36047.8|36196.4|36046.4|36201.1|36051.1|36195.9|36045.9|13
1624136090000|2021-06-19 20:54:50|36196.3|36046.3|36201.5|36051.5|36201.5|36051.5|36196.3|36046.3|19
1624136100000|2021-06-19 20:55:00|36202.9|36052.9|36210.6|36060.6|36210.6|36060.6|36194|36044|20
1624136110000|2021-06-19 20:55:10|36211.2|36061.2|36213.6|36063.6|36222.9|36072.9|36211.2|36061.2|24
1624136120000|2021-06-19 20:55:20|36214.3|36064.3|36228.2|36078.2|36228.2|36078.2|36214.3|36064.3|25
1624136130000|2021-06-19 20:55:30|36228.8|36078.8|36266.1|36116.1|36266.2|36116.2|36228.8|36078.8|25
1624136140000|2021-06-19 20:55:40|36264.1|36114.1|36260.1|36110.1|36264.8|36114.8|36252.2|36102.2|25
1624136150000|2021-06-19 20:55:50|36260.3|36110.3|36259.6|36109.6|36265.5|36115.5|36259.6|36109.6|23
1624136160000|2021-06-19 20:56:00|36259.3|36109.3|36278.1|36128.1|36278.3|36128.3|36259.3|36109.3|26
1624136170000|2021-06-19 20:56:10|36278.7|36128.7|36278.8|36128.8|36279|36129|36275.2|36125.2|23
1624136180000|2021-06-19 20:56:20|36278.6|36128.6|36273.3|36123.3|36278.6|36128.6|36269.8|36119.8|22
1624136190000|2021-06-19 20:56:30|36273.5|36123.5|36266.9|36116.9|36280.5|36130.5|36266.9|36116.9|22
1624136200000|2021-06-19 20:56:40|36267.2|36117.2|36266.7|36116.7|36269.7|36119.7|36266.2|36116.2|21
1624136210000|2021-06-19 20:56:50|36266.9|36116.9|36267.5|36117.5|36267.5|36117.5|36265.9|36115.9|13
1624136220000|2021-06-19 20:57:00|36267.2|36117.2|36265.7|36115.7|36267.7|36117.7|36265.6|36115.6|19
1624136230000|2021-06-19 20:57:10|36266.4|36116.4|36257.8|36107.8|36266.5|36116.5|36256.4|36106.4|24
1624136240000|2021-06-19 20:57:20|36257.7|36107.7|36257|36107|36259.9|36109.9|36256.1|36106.1|23
1624136250000|2021-06-19 20:57:30|36257.2|36107.2|36248.4|36098.4|36257.7|36107.7|36247.8|36097.8|25
1624136260000|2021-06-19 20:57:40|36247.9|36097.9|36261.6|36111.6|36263.8|36113.8|36247.9|36097.9|24
1624136270000|2021-06-19 20:57:50|36260.5|36110.5|36252.9|36102.9|36260.9|36110.9|36252.8|36102.8|18
1624136280000|2021-06-19 20:58:00|36252.8|36102.8|36249.8|36099.8|36252.9|36102.9|36238.3|36088.3|18
1624136290000|2021-06-19 20:58:10|36249.7|36099.7|36249.5|36099.5|36250.4|36100.4|36248.8|36098.8|10
1624136300000|2021-06-19 20:58:20|36249.4|36099.4|36249.2|36099.2|36249.4|36099.4|36249.1|36099.1|7
1624136310000|2021-06-19 20:58:30|36249.3|36099.3|36251.8|36101.8|36252.8|36102.8|36249.3|36099.3|18
1624136320000|2021-06-19 20:58:40|36253.5|36103.5|36248.7|36098.7|36253.5|36103.5|36248.7|36098.7|14
1624136330000|2021-06-19 20:58:50|36249.9|36099.9|36244.9|36094.9|36249.9|36099.9|36244.7|36094.7|14
1624136340000|2021-06-19 20:59:00|36244.5|36094.5|36244.1|36094.1|36247.7|36097.7|36244.1|36094.1|15
1624136350000|2021-06-19 20:59:10|36244.6|36094.6|36242.7|36092.7|36244.6|36094.6|36242.6|36092.6|7
1624136360000|2021-06-19 20:59:20|36242.4|36092.4|36230.1|36080.1|36242.4|36092.4|36227.7|36077.7|26
1624136370000|2021-06-19 20:59:30|36230.2|36080.2|36225.9|36075.9|36231|36081|36225.5|36075.5|17
1624136380000|2021-06-19 20:59:40|36226.1|36076.1|36203.5|36053.5|36227|36077|36202.8|36052.8|21
1624136390000|2021-06-19 20:59:50|36202.9|36052.9|36196.5|36046.5|36203.4|36053.4|36195.8|36045.8|24
1624136400000|2021-06-19 21:00:00|36195.8|36045.8|36196.5|36046.5|36199|36049|36194.1|36044.1|26
1624136410000|2021-06-19 21:00:10|36194.5|36044.5|36197|36047|36197.2|36047.2|36193.4|36043.4|18
1624136420000|2021-06-19 21:00:20|36196.9|36046.9|36199.1|36049.1|36199.1|36049.1|36196.8|36046.8|6
1624136430000|2021-06-19 21:00:30|36201.2|36051.2|36204|36054|36205.5|36055.5|36201.2|36051.2|23
1624136440000|2021-06-19 21:00:40|36203|36053|36200.3|36050.3|36204.1|36054.1|36198.8|36048.8|17
1624136450000|2021-06-19 21:00:50|36199.8|36049.8|36182.5|36032.5|36201.4|36051.4|36182.5|36032.5|21
1624136460000|2021-06-19 21:01:00|36182.4|36032.4|36166.8|36016.8|36184.5|36034.5|36166.6|36016.6|24
1624136470000|2021-06-19 21:01:10|36177.5|36027.5|36172.5|36022.5|36177.5|36027.5|36171.1|36021.1|22
1624136480000|2021-06-19 21:01:20|36172.1|36022.1|36173|36023|36173.2|36023.2|36170.8|36020.8|16
1624136490000|2021-06-19 21:01:30|36173.3|36023.3|36184.2|36034.2|36184.8|36034.8|36173.3|36023.3|21
1624136500000|2021-06-19 21:01:40|36184.6|36034.6|36192.9|36042.9|36192.9|36042.9|36184.6|36034.6|24
1624136510000|2021-06-19 21:01:50|36192.3|36042.3|36186|36036|36192.3|36042.3|36184.9|36034.9|21
1624136520000|2021-06-19 21:02:00|36185.9|36035.9|36201.2|36051.2|36201.2|36051.2|36182.2|36032.2|23
1624136530000|2021-06-19 21:02:10|36203.5|36053.5|36208.9|36058.9|36209|36059|36201.4|36051.4|27
1624136540000|2021-06-19 21:02:20|36207.6|36057.6|36200.3|36050.3|36207.6|36057.6|36200.2|36050.2|23
1624136550000|2021-06-19 21:02:30|36201|36051|36200.7|36050.7|36202.2|36052.2|36200.4|36050.4|21
1624136560000|2021-06-19 21:02:40|36201.6|36051.6|36201.9|36051.9|36202|36052|36200.8|36050.8|19
1624136570000|2021-06-19 21:02:50|36201.7|36051.7|36199.9|36049.9|36201.7|36051.7|36199.9|36049.9|21
1624136580000|2021-06-19 21:03:00|36200.6|36050.6|36200.1|36050.1|36200.6|36050.6|36199.6|36049.6|21
1624136590000|2021-06-19 21:03:10|36199.8|36049.8|36214.9|36064.9|36214.9|36064.9|36199.4|36049.4|24
1624136600000|2021-06-19 21:03:20|36216.7|36066.7|36189.1|36039.1|36221.1|36071.1|36189.1|36039.1|27
1624136610000|2021-06-19 21:03:30|36192.6|36042.6|36185.7|36035.7|36193.3|36043.3|36184.1|36034.1|20
1624136620000|2021-06-19 21:03:40|36185.6|36035.6|36197.4|36047.4|36200.4|36050.4|36185.6|36035.6|20
1624136630000|2021-06-19 21:03:50|36196.1|36046.1|36171.5|36021.5|36196.1|36046.1|36169.8|36019.8|21
1624136640000|2021-06-19 21:04:00|36170.8|36020.8|36175|36025|36175.7|36025.7|36170.8|36020.8|23
1624136650000|2021-06-19 21:04:10|36174.8|36024.8|36175.2|36025.2|36176.5|36026.5|36165.5|36015.5|22
1624136660000|2021-06-19 21:04:20|36175.1|36025.1|36177.6|36027.6|36179.2|36029.2|36175.1|36025.1|19
1624136670000|2021-06-19 21:04:30|36175.9|36025.9|36175.5|36025.5|36177.8|36027.8|36175.5|36025.5|7
1624136680000|2021-06-19 21:04:40|36175.6|36025.6|36174.5|36024.5|36175.7|36025.7|36173|36023|10
1624136690000|2021-06-19 21:04:50|36174.6|36024.6|36174.3|36024.3|36175.5|36025.5|36173.3|36023.3|21
1624136700000|2021-06-19 21:05:00|36174.6|36024.6|36174.4|36024.4|36175.1|36025.1|36174|36024|13
1624136710000|2021-06-19 21:05:10|36174.3|36024.3|36177.4|36027.4|36177.5|36027.5|36174.3|36024.3|12
1624136720000|2021-06-19 21:05:20|36177.5|36027.5|36175.6|36025.6|36177.8|36027.8|36175.6|36025.6|10
1624136730000|2021-06-19 21:05:30|36175.7|36025.7|36175.1|36025.1|36175.8|36025.8|36174.7|36024.7|13
1624136740000|2021-06-19 21:05:40|36175.7|36025.7|36173.9|36023.9|36175.8|36025.8|36173.3|36023.3|13
1624136750000|2021-06-19 21:05:50|36174|36024|36165.4|36015.4|36174|36024|36162.8|36012.8|11
1624136760000|2021-06-19 21:06:00|36165.9|36015.9|36170.6|36020.6|36171.7|36021.7|36162|36012|22
1624136770000|2021-06-19 21:06:10|36171.1|36021.1|36189.5|36039.5|36189.5|36039.5|36170.9|36020.9|25
1624136780000|2021-06-19 21:06:20|36189.7|36039.7|36196.7|36046.7|36197.4|36047.4|36189.3|36039.3|19
1624136790000|2021-06-19 21:06:30|36196.6|36046.6|36198.6|36048.6|36198.6|36048.6|36195.4|36045.4|24
1624136800000|2021-06-19 21:06:40|36204.7|36054.7|36215.5|36065.5|36215.5|36065.5|36204.7|36054.7|17
1624136810000|2021-06-19 21:06:50|36215.4|36065.4|36219.7|36069.7|36219.9|36069.9|36213.9|36063.9|16
1624136820000|2021-06-19 21:07:00|36223.6|36073.6|36229.2|36079.2|36229.2|36079.2|36219.5|36069.5|17
1624136830000|2021-06-19 21:07:10|36229.8|36079.8|36235.9|36085.9|36235.9|36085.9|36229.8|36079.8|18
1624136840000|2021-06-19 21:07:20|36235.2|36085.2|36235.8|36085.8|36236.2|36086.2|36220.7|36070.7|16
1624136850000|2021-06-19 21:07:30|36235.6|36085.6|36231.5|36081.5|36235.6|36085.6|36230.7|36080.7|12
1624136860000|2021-06-19 21:07:40|36231.4|36081.4|36210.6|36060.6|36231.4|36081.4|36210.3|36060.3|21
1624136870000|2021-06-19 21:07:50|36210.7|36060.7|36209.4|36059.4|36211.5|36061.5|36208.8|36058.8|19
1624136880000|2021-06-19 21:08:00|36209.2|36059.2|36212.3|36062.3|36212.3|36062.3|36207.6|36057.6|23
1624136890000|2021-06-19 21:08:10|36215.5|36065.5|36215.5|36065.5|36218.9|36068.9|36215.5|36065.5|22
1624136900000|2021-06-19 21:08:20|36213.8|36063.8|36207.3|36057.3|36213.8|36063.8|36206.9|36056.9|25
1624136910000|2021-06-19 21:08:30|36207.1|36057.1|36207.7|36057.7|36208.3|36058.3|36206.6|36056.6|24
1624136920000|2021-06-19 21:08:40|36207.5|36057.5|36207.4|36057.4|36208.8|36058.8|36206.4|36056.4|23
1624136930000|2021-06-19 21:08:50|36207.3|36057.3|36190.3|36040.3|36207.9|36057.9|36189|36039|27
1624136940000|2021-06-19 21:09:00|36189.2|36039.2|36183.8|36033.8|36189.2|36039.2|36183.8|36033.8|9
1624136950000|2021-06-19 21:09:10|36183.3|36033.3|36181.6|36031.6|36183.5|36033.5|36181.2|36031.2|12
1624136960000|2021-06-19 21:09:20|36181.7|36031.7|36181.6|36031.6|36181.7|36031.7|36181.5|36031.5|7
1624136970000|2021-06-19 21:09:30|36181.3|36031.3|36180.7|36030.7|36181.7|36031.7|36180.3|36030.3|14
1624136980000|2021-06-19 21:09:40|36180.4|36030.4|36194.4|36044.4|36194.4|36044.4|36180.4|36030.4|22
1624136990000|2021-06-19 21:09:50|36194|36044|36183.8|36033.8|36194.5|36044.5|36183.7|36033.7|20
1624137000000|2021-06-19 21:10:00|36184.6|36034.6|36181.4|36031.4|36188.1|36038.1|36181.4|36031.4|26
1624137010000|2021-06-19 21:10:10|36181.2|36031.2|36169.8|36019.8|36181.2|36031.2|36169.6|36019.6|21
1624137020000|2021-06-19 21:10:20|36169.7|36019.7|36170.7|36020.7|36170.7|36020.7|36166.2|36016.2|22
1624137030000|2021-06-19 21:10:30|36171.3|36021.3|36146.1|35996.1|36174.1|36024.1|36144.9|35994.9|27
1624137040000|2021-06-19 21:10:40|36146.4|35996.4|36147.8|35997.8|36148.4|35998.4|36145.7|35995.7|24
1624137050000|2021-06-19 21:10:50|36147.6|35997.6|36150.1|36000.1|36150.3|36000.3|36145.9|35995.9|20
1624137060000|2021-06-19 21:11:00|36148.7|35998.7|36164.7|36014.7|36164.8|36014.8|36148.7|35998.7|27
1624137070000|2021-06-19 21:11:10|36163.6|36013.6|36161.6|36011.6|36163.6|36013.6|36158|36008|22
1624137080000|2021-06-19 21:11:20|36161.5|36011.5|36159.6|36009.6|36161.5|36011.5|36159.3|36009.3|16
1624137090000|2021-06-19 21:11:30|36159.1|36009.1|36158.4|36008.4|36160.4|36010.4|36158.4|36008.4|20
1624137100000|2021-06-19 21:11:40|36159.6|36009.6|36149.4|35999.4|36160|36010|36148|35998|27
1624137110000|2021-06-19 21:11:50|36149.6|35999.6|36143.7|35993.7|36150.5|36000.5|36143.7|35993.7|26
1624137120000|2021-06-19 21:12:00|36144.3|35994.3|36152.1|36002.1|36153.4|36003.4|36143.8|35993.8|24
1624137130000|2021-06-19 21:12:10|36156.7|36006.7|36162.5|36012.5|36162.8|36012.8|36156.5|36006.5|20
1624137140000|2021-06-19 21:12:20|36162.2|36012.2|36164.2|36014.2|36165.1|36015.1|36161.6|36011.6|15
1624137150000|2021-06-19 21:12:30|36163.6|36013.6|36168.6|36018.6|36173.9|36023.9|36163.6|36013.6|16
1624137160000|2021-06-19 21:12:40|36169.8|36019.8|36160.7|36010.7|36173.2|36023.2|36160.7|36010.7|21
1624137170000|2021-06-19 21:12:50|36163.6|36013.6|36159|36009|36163.6|36013.6|36158.1|36008.1|20
1624137180000|2021-06-19 21:13:00|36161.2|36011.2|36161.8|36011.8|36161.8|36011.8|36160.8|36010.8|14
1624137190000|2021-06-19 21:13:10|36159.9|36009.9|36174.6|36024.6|36174.6|36024.6|36159.6|36009.6|22
1624137200000|2021-06-19 21:13:20|36175.9|36025.9|36177|36027|36177.2|36027.2|36175.9|36025.9|11
1624137210000|2021-06-19 21:13:30|36175.1|36025.1|36168.4|36018.4|36175.1|36025.1|36167.9|36017.9|22
1624137220000|2021-06-19 21:13:40|36168.5|36018.5|36171.2|36021.2|36171.2|36021.2|36167.8|36017.8|23
1624137230000|2021-06-19 21:13:50|36171.3|36021.3|36172|36022|36173.7|36023.7|36170.9|36020.9|21
1624137240000|2021-06-19 21:14:00|36171.5|36021.5|36172.1|36022.1|36172.4|36022.4|36171.5|36021.5|12
1624137250000|2021-06-19 21:14:10|36171.9|36021.9|36170.3|36020.3|36172.6|36022.6|36170.2|36020.2|12
1624137260000|2021-06-19 21:14:20|36171|36021|36166.6|36016.6|36171|36021|36166.6|36016.6|15
1624137270000|2021-06-19 21:14:30|36166.7|36016.7|36166.5|36016.5|36167.5|36017.5|36166.1|36016.1|19
1624137280000|2021-06-19 21:14:40|36167.8|36017.8|36178.2|36028.2|36178.9|36028.9|36167.7|36017.7|22
1624137290000|2021-06-19 21:14:50|36178.8|36028.8|36175.2|36025.2|36179.4|36029.4|36174.3|36024.3|17
1624137300000|2021-06-19 21:15:00|36175|36025|36165.9|36015.9|36175|36025|36165.9|36015.9|19
1624137310000|2021-06-19 21:15:10|36163.1|36013.1|36153.8|36003.8|36163.3|36013.3|36153.6|36003.6|23
1624137320000|2021-06-19 21:15:20|36154.3|36004.3|36142.7|35992.7|36154.3|36004.3|36137.5|35987.5|17
1624137330000|2021-06-19 21:15:30|36139.9|35989.9|36136.4|35986.4|36142.2|35992.2|36136.1|35986.1|24
1624137340000|2021-06-19 21:15:40|36136.5|35986.5|36136.2|35986.2|36137.8|35987.8|36135.3|35985.3|20
1624137350000|2021-06-19 21:15:50|36135.7|35985.7|36132|35982|36136.2|35986.2|36130.7|35980.7|24
1624137360000|2021-06-19 21:16:00|36131.4|35981.4|36127.6|35977.6|36131.4|35981.4|36126.3|35976.3|20
1624137370000|2021-06-19 21:16:10|36131|35981|36136.2|35986.2|36143.3|35993.3|36131|35981|20
1624137380000|2021-06-19 21:16:20|36133.9|35983.9|36131.8|35981.8|36133.9|35983.9|36131.2|35981.2|21
1624137390000|2021-06-19 21:16:30|36131.9|35981.9|36131.3|35981.3|36134.7|35984.7|36129.6|35979.6|14
1624137400000|2021-06-19 21:16:40|36131.2|35981.2|36130.1|35980.1|36131.2|35981.2|36129.5|35979.5|15
1624137410000|2021-06-19 21:16:50|36131.2|35981.2|36126.8|35976.8|36131.3|35981.3|36126.7|35976.7|11
1624137420000|2021-06-19 21:17:00|36127.1|35977.1|36128.2|35978.2|36128.6|35978.6|36127.1|35977.1|15
1624137430000|2021-06-19 21:17:10|36127.5|35977.5|36127.3|35977.3|36130.8|35980.8|36127.1|35977.1|13
1624137440000|2021-06-19 21:17:20|36128.1|35978.1|36128.4|35978.4|36129.4|35979.4|36127|35977|15
1624137450000|2021-06-19 21:17:30|36127.9|35977.9|36127.8|35977.8|36128.7|35978.7|36127.5|35977.5|17
1624137460000|2021-06-19 21:17:40|36127|35977|36126.8|35976.8|36127.4|35977.4|36126.5|35976.5|21
1624137470000|2021-06-19 21:17:50|36127.5|35977.5|36121.7|35971.7|36127.5|35977.5|36121.5|35971.5|20
1624137480000|2021-06-19 21:18:00|36122|35972|36124.2|35974.2|36127.3|35977.3|36121.4|35971.4|17
1624137490000|2021-06-19 21:18:10|36124.3|35974.3|36117.2|35967.2|36124.3|35974.3|36116.5|35966.5|19
1624137500000|2021-06-19 21:18:20|36117.3|35967.3|36116.4|35966.4|36117.4|35967.4|36110.4|35960.4|19
1624137510000|2021-06-19 21:18:30|36115.9|35965.9|36116.4|35966.4|36116.5|35966.5|36115.3|35965.3|22
1624137520000|2021-06-19 21:18:40|36116.2|35966.2|36113.9|35963.9|36116.2|35966.2|36113.5|35963.5|17
1624137530000|2021-06-19 21:18:50|36114.6|35964.6|36114.9|35964.9|36115|35965|36114.2|35964.2|17
1624137540000|2021-06-19 21:19:00|36114.6|35964.6|36114.2|35964.2|36116.1|35966.1|36113.7|35963.7|21
1624137550000|2021-06-19 21:19:10|36113.9|35963.9|36114.7|35964.7|36116.2|35966.2|36113.7|35963.7|13
1624137560000|2021-06-19 21:19:20|36115|35965|36110.8|35960.8|36115|35965|36110.8|35960.8|17
1624137570000|2021-06-19 21:19:30|36110.9|35960.9|36111.9|35961.9|36112.5|35962.5|36110|35960|12
1624137580000|2021-06-19 21:19:40|36112.5|35962.5|36111.3|35961.3|36112.5|35962.5|36109.5|35959.5|9
1624137590000|2021-06-19 21:19:50|36111.1|35961.1|36108.1|35958.1|36111.1|35961.1|36108|35958|5
1624137600000|2021-06-19 21:20:00|36108.6|35958.6|36096.9|35946.9|36108.6|35958.6|36096.8|35946.8|20
1624137610000|2021-06-19 21:20:10|36096.7|35946.7|36092.2|35942.2|36096.7|35946.7|36091.3|35941.3|13
1624137620000|2021-06-19 21:20:20|36092.4|35942.4|36092.5|35942.5|36092.9|35942.9|36091.9|35941.9|22
1624137630000|2021-06-19 21:20:30|36092.2|35942.2|36089.6|35939.6|36092.8|35942.8|36089.6|35939.6|17
1624137640000|2021-06-19 21:20:40|36087.1|35937.1|36084.5|35934.5|36087.6|35937.6|36083.9|35933.9|23
1624137650000|2021-06-19 21:20:50|36085.1|35935.1|36086.7|35936.7|36087.8|35937.8|36085.1|35935.1|23
1624137660000|2021-06-19 21:21:00|36086.6|35936.6|36087.1|35937.1|36092.2|35942.2|36085.8|35935.8|21
1624137670000|2021-06-19 21:21:10|36086.4|35936.4|36086.4|35936.4|36088.6|35938.6|36086.2|35936.2|18
1624137680000|2021-06-19 21:21:20|36083.6|35933.6|36082.7|35932.7|36090|35940|36082.7|35932.7|14
1624137690000|2021-06-19 21:21:30|36089.2|35939.2|36090.5|35940.5|36090.6|35940.6|36089.1|35939.1|5
1624137700000|2021-06-19 21:21:40|36090.3|35940.3|36088.6|35938.6|36090.6|35940.6|36088.4|35938.4|10
1624137710000|2021-06-19 21:21:50|36088.7|35938.7|36088.9|35938.9|36088.9|35938.9|36087.8|35937.8|11
1624137720000|2021-06-19 21:22:00|36091.3|35941.3|36088.2|35938.2|36091.3|35941.3|36088.2|35938.2|13
1624137730000|2021-06-19 21:22:10|36088.1|35938.1|36090.4|35940.4|36091.1|35941.1|36088.1|35938.1|16
1624137740000|2021-06-19 21:22:20|36090.2|35940.2|36090.5|35940.5|36090.5|35940.5|36090.2|35940.2|7
1624137750000|2021-06-19 21:22:30|36090.9|35940.9|36090.9|35940.9|36091.2|35941.2|36090.6|35940.6|4
1624137760000|2021-06-19 21:22:40|36091|35941|36090.5|35940.5|36091.1|35941.1|36090.4|35940.4|7
1624137770000|2021-06-19 21:22:50|36090.7|35940.7|36108.9|35958.9|36108.9|35958.9|36090.7|35940.7|14
1624137780000|2021-06-19 21:23:00|36109.8|35959.8|36153.9|36003.9|36153.9|36003.9|36106.1|35956.1|26
1624137790000|2021-06-19 21:23:10|36154.2|36004.2|36139.3|35989.3|36157.1|36007.1|36129.6|35979.6|22
1624137800000|2021-06-19 21:23:20|36139.6|35989.6|36134.1|35984.1|36142.5|35992.5|36133.1|35983.1|20
1624137810000|2021-06-19 21:23:30|36136|35986|36128.5|35978.5|36136.3|35986.3|36125.5|35975.5|14
1624137820000|2021-06-19 21:23:40|36128.2|35978.2|36123.8|35973.8|36128.2|35978.2|36122.5|35972.5|23
1624137830000|2021-06-19 21:23:50|36124.8|35974.8|36133.8|35983.8|36134.8|35984.8|36124.7|35974.7|19
1624137840000|2021-06-19 21:24:00|36134|35984|36133.2|35983.2|36134.4|35984.4|36132.1|35982.1|18
1624137850000|2021-06-19 21:24:10|36133.3|35983.3|36130.1|35980.1|36133.3|35983.3|36130|35980|18
1624137860000|2021-06-19 21:24:20|36130|35980|36128.2|35978.2|36130|35980|36127.4|35977.4|16
1624137870000|2021-06-19 21:24:30|36128.3|35978.3|36128.4|35978.4|36129.7|35979.7|36128.1|35978.1|18
1624137880000|2021-06-19 21:24:40|36128.6|35978.6|36129.4|35979.4|36130.2|35980.2|36121.7|35971.7|17
1624137890000|2021-06-19 21:24:50|36129.5|35979.5|36129.8|35979.8|36130.4|35980.4|36129.3|35979.3|19
1624137900000|2021-06-19 21:25:00|36129.5|35979.5|36126.4|35976.4|36130.2|35980.2|36126.4|35976.4|16
1624137910000|2021-06-19 21:25:10|36126.3|35976.3|36124.3|35974.3|36126.9|35976.9|36123.8|35973.8|20
1624137920000|2021-06-19 21:25:20|36124.4|35974.4|36123.9|35973.9|36124.7|35974.7|36123.9|35973.9|15
1624137930000|2021-06-19 21:25:30|36123.8|35973.8|36121.1|35971.1|36124.1|35974.1|36119|35969|21
1624137940000|2021-06-19 21:25:40|36121|35971|36117.9|35967.9|36121|35971|36117.6|35967.6|18
1624137950000|2021-06-19 21:25:50|36117.8|35967.8|36112.3|35962.3|36118|35968|36111.7|35961.7|19
1624137960000|2021-06-19 21:26:00|36112.2|35962.2|36111.8|35961.8|36112.2|35962.2|36111.7|35961.7|12
1624137970000|2021-06-19 21:26:10|36111.9|35961.9|36111.8|35961.8|36112.3|35962.3|36111.3|35961.3|12
1624137980000|2021-06-19 21:26:20|36112.3|35962.3|36111.9|35961.9|36112.3|35962.3|36111|35961|10
1624137990000|2021-06-19 21:26:30|36112|35962|36111.7|35961.7|36112|35962|36111.5|35961.5|7
1624138000000|2021-06-19 21:26:40|36107|35957|36107.5|35957.5|36107.6|35957.6|36107|35957|7
1624138010000|2021-06-19 21:26:50|36107.3|35957.3|36106.2|35956.2|36107.3|35957.3|36103.8|35953.8|9
1624138020000|2021-06-19 21:27:00|36105.7|35955.7|36104.2|35954.2|36106.2|35956.2|36103.8|35953.8|11
1624138030000|2021-06-19 21:27:10|36104.1|35954.1|36103.9|35953.9|36104.9|35954.9|36103|35953|13
1624138040000|2021-06-19 21:27:20|36103|35953|36093.2|35943.2|36103|35953|36093.2|35943.2|20
1624138050000|2021-06-19 21:27:30|36092.6|35942.6|36087.9|35937.9|36092.6|35942.6|36087.1|35937.1|22
1624138060000|2021-06-19 21:27:40|36087.6|35937.6|36072.6|35922.6|36088.7|35938.7|36072.4|35922.4|22
1624138070000|2021-06-19 21:27:50|36072.5|35922.5|36086.3|35936.3|36086.3|35936.3|36072.5|35922.5|19
1624138080000|2021-06-19 21:28:00|36085.3|35935.3|36079.9|35929.9|36086.3|35936.3|36079.9|35929.9|16
1624138090000|2021-06-19 21:28:10|36080|35930|36077.2|35927.2|36080.1|35930.1|36076.7|35926.7|12
1624138100000|2021-06-19 21:28:20|36077.3|35927.3|36089.1|35939.1|36089.1|35939.1|36066.4|35916.4|22
1624138110000|2021-06-19 21:28:30|36089.3|35939.3|36095.5|35945.5|36095.5|35945.5|36089.3|35939.3|20
1624138120000|2021-06-19 21:28:40|36098.1|35948.1|36098|35948|36098.6|35948.6|36097.8|35947.8|8
1624138130000|2021-06-19 21:28:50|36099.1|35949.1|36100.2|35950.2|36100.5|35950.5|36099.1|35949.1|11
1624138140000|2021-06-19 21:29:00|36101.1|35951.1|36113.9|35963.9|36113.9|35963.9|36101.1|35951.1|17
1624138150000|2021-06-19 21:29:10|36114|35964|36114.3|35964.3|36114.6|35964.6|36113.9|35963.9|12
1624138160000|2021-06-19 21:29:20|36113.3|35963.3|36127.9|35977.9|36128.2|35978.2|36113.3|35963.3|25
1624138170000|2021-06-19 21:29:30|36127.3|35977.3|36122.4|35972.4|36127.5|35977.5|36122|35972|18
1624138180000|2021-06-19 21:29:40|36122.5|35972.5|36122.6|35972.6|36122.8|35972.8|36122.5|35972.5|9
1624138190000|2021-06-19 21:29:50|36122.5|35972.5|36120.1|35970.1|36122.5|35972.5|36119.7|35969.7|16
1624138200000|2021-06-19 21:30:00|36120.2|35970.2|36120|35970|36120.2|35970.2|36119.6|35969.6|15
1624138210000|2021-06-19 21:30:10|36119.9|35969.9|36115.5|35965.5|36120.4|35970.4|36115.5|35965.5|20
1624138220000|2021-06-19 21:30:20|36115.4|35965.4|36110.2|35960.2|36115.4|35965.4|36110|35960|18
1624138230000|2021-06-19 21:30:30|36107.3|35957.3|36101.9|35951.9|36108.3|35958.3|36101.9|35951.9|13
1624138240000|2021-06-19 21:30:40|36102.3|35952.3|36104.9|35954.9|36104.9|35954.9|36101.7|35951.7|13
1624138250000|2021-06-19 21:30:50|36104.1|35954.1|36102.9|35952.9|36105|35955|36102.6|35952.6|11
1624138260000|2021-06-19 21:31:00|36102.6|35952.6|36090.8|35940.8|36103.2|35953.2|36090.4|35940.4|12
1624138270000|2021-06-19 21:31:10|36090.7|35940.7|36084.7|35934.7|36090.7|35940.7|36080.9|35930.9|18
1624138280000|2021-06-19 21:31:20|36084.6|35934.6|36081.4|35931.4|36084.7|35934.7|36079.8|35929.8|10
1624138300000|2021-06-19 21:31:40|36082.2|35932.2|36080.7|35930.7|36082.2|35932.2|36080.7|35930.7|10
1624138310000|2021-06-19 21:31:50|36081.2|35931.2|36069.4|35919.4|36082.8|35932.8|36069.4|35919.4|12
1624138320000|2021-06-19 21:32:00|36069.5|35919.5|36080.2|35930.2|36080.2|35930.2|36069.5|35919.5|10
1624138330000|2021-06-19 21:32:10|36079.3|35929.3|36093|35943|36093.9|35943.9|36079.3|35929.3|21
1624138340000|2021-06-19 21:32:20|36092.4|35942.4|36089.4|35939.4|36092.4|35942.4|36089.4|35939.4|15
1624138350000|2021-06-19 21:32:30|36088.7|35938.7|36086.7|35936.7|36088.7|35938.7|36086.7|35936.7|12
1624138360000|2021-06-19 21:32:40|36087|35937|36086|35936|36087|35937|36085.9|35935.9|14
1624138370000|2021-06-19 21:32:50|36085.7|35935.7|36084.3|35934.3|36085.7|35935.7|36084.3|35934.3|8
1624138380000|2021-06-19 21:33:00|36084.4|35934.4|36084.5|35934.5|36084.8|35934.8|36084.2|35934.2|13
1624138390000|2021-06-19 21:33:10|36084.4|35934.4|36083.8|35933.8|36085.6|35935.6|36083.8|35933.8|14
1624138400000|2021-06-19 21:33:20|36084.2|35934.2|36079.9|35929.9|36084.2|35934.2|36079.2|35929.2|20
1624138410000|2021-06-19 21:33:30|36080|35930|36078.6|35928.6|36080.7|35930.7|36078|35928|15
1624138420000|2021-06-19 21:33:40|36077.9|35927.9|36080.6|35930.6|36080.7|35930.7|36077.9|35927.9|14
1624138430000|2021-06-19 21:33:50|36080.2|35930.2|36080.3|35930.3|36081|35931|36080.1|35930.1|15
1624138440000|2021-06-19 21:34:00|36079.9|35929.9|36082.6|35932.6|36082.6|35932.6|36079.9|35929.9|6
1624138450000|2021-06-19 21:34:10|36083.8|35933.8|36085.4|35935.4|36088|35938|36077.1|35927.1|23
1624138460000|2021-06-19 21:34:20|36086|35936|36087.6|35937.6|36088.5|35938.5|36085.7|35935.7|23
1624138470000|2021-06-19 21:34:30|36087.7|35937.7|36086.1|35936.1|36087.7|35937.7|36085.6|35935.6|7
1624138480000|2021-06-19 21:34:40|36086.5|35936.5|36087.3|35937.3|36088.3|35938.3|36086.2|35936.2|22
1624138490000|2021-06-19 21:34:50|36087|35937|36085.6|35935.6|36087.9|35937.9|36085.1|35935.1|20
1624138500000|2021-06-19 21:35:00|36085.5|35935.5|36085.3|35935.3|36086|35936|36085.2|35935.2|16
1624138510000|2021-06-19 21:35:10|36085.4|35935.4|36085.1|35935.1|36085.9|35935.9|36085.1|35935.1|12
1624138520000|2021-06-19 21:35:20|36085|35935|36086.3|35936.3|36086.3|35936.3|36084.6|35934.6|14
1624138530000|2021-06-19 21:35:30|36086.6|35936.6|36085.6|35935.6|36087.4|35937.4|36085.5|35935.5|14
1624138540000|2021-06-19 21:35:40|36085.8|35935.8|36087.2|35937.2|36087.2|35937.2|36085.7|35935.7|11
1624138550000|2021-06-19 21:35:50|36086.9|35936.9|36086.5|35936.5|36087|35937|36086.4|35936.4|10
1624138560000|2021-06-19 21:36:00|36086.6|35936.6|36086.5|35936.5|36086.7|35936.7|36086.3|35936.3|20
1624138570000|2021-06-19 21:36:10|36086.4|35936.4|36086.5|35936.5|36086.8|35936.8|36085.5|35935.5|15
1624138580000|2021-06-19 21:36:20|36086.4|35936.4|36086.5|35936.5|36086.9|35936.9|36086.1|35936.1|16
1624138590000|2021-06-19 21:36:30|36086.4|35936.4|36085.6|35935.6|36086.4|35936.4|36085.2|35935.2|13
1624138600000|2021-06-19 21:36:40|36085.4|35935.4|36085.7|35935.7|36086.5|35936.5|36085.4|35935.4|13
1624138610000|2021-06-19 21:36:50|36085.8|35935.8|36086.8|35936.8|36086.8|35936.8|36085.7|35935.7|15
1624138620000|2021-06-19 21:37:00|36086.6|35936.6|36089.5|35939.5|36089.5|35939.5|36086.1|35936.1|12
1624138630000|2021-06-19 21:37:10|36089.1|35939.1|36083.9|35933.9|36091|35941|36083.9|35933.9|23
1624138640000|2021-06-19 21:37:20|36084|35934|36091.6|35941.6|36091.6|35941.6|36083.9|35933.9|19
1624138650000|2021-06-19 21:37:30|36091.5|35941.5|36087.5|35937.5|36091.5|35941.5|36087.5|35937.5|16
1624138660000|2021-06-19 21:37:40|36087.6|35937.6|36087.3|35937.3|36087.6|35937.6|36087.3|35937.3|15
1624138670000|2021-06-19 21:37:50|36087.6|35937.6|36086.8|35936.8|36087.6|35937.6|36086.7|35936.7|8
1624138680000|2021-06-19 21:38:00|36087.2|35937.2|36086.2|35936.2|36087.7|35937.7|36086.2|35936.2|8
1624138690000|2021-06-19 21:38:10|36086.3|35936.3|36084.2|35934.2|36086.4|35936.4|36084.2|35934.2|11
1624138700000|2021-06-19 21:38:20|36084.6|35934.6|36085.1|35935.1|36085.1|35935.1|36084.1|35934.1|13
1624138710000|2021-06-19 21:38:30|36085.2|35935.2|36086.4|35936.4|36086.4|35936.4|36085.2|35935.2|19
1624138720000|2021-06-19 21:38:40|36086.1|35936.1|36084.9|35934.9|36086.4|35936.4|36084.9|35934.9|15
1624138730000|2021-06-19 21:38:50|36085.8|35935.8|36083.5|35933.5|36085.8|35935.8|36083.4|35933.4|13
1624138740000|2021-06-19 21:39:00|36083.1|35933.1|36082.6|35932.6|36083.2|35933.2|36081.8|35931.8|15
1624138750000|2021-06-19 21:39:10|36082.2|35932.2|36083.3|35933.3|36083.5|35933.5|36082.1|35932.1|16
1624138760000|2021-06-19 21:39:20|36083.1|35933.1|36083.2|35933.2|36083.4|35933.4|36082.9|35932.9|14
1624138770000|2021-06-19 21:39:30|36083|35933|36081.8|35931.8|36083|35933|36081.8|35931.8|17
1624138780000|2021-06-19 21:39:40|36081.9|35931.9|36082.8|35932.8|36083|35933|36081.9|35931.9|14
1624138790000|2021-06-19 21:39:50|36082.7|35932.7|36081.2|35931.2|36083.7|35933.7|36081.2|35931.2|18
1624138800000|2021-06-19 21:40:00|36081.1|35931.1|36080.3|35930.3|36081.1|35931.1|36079.8|35929.8|10
1624138810000|2021-06-19 21:40:10|36079.6|35929.6|36080.9|35930.9|36080.9|35930.9|36079.2|35929.2|18
1624138820000|2021-06-19 21:40:20|36080.8|35930.8|36071|35921|36080.9|35930.9|36070.4|35920.4|16
1624138830000|2021-06-19 21:40:30|36070.9|35920.9|36067.5|35917.5|36071.7|35921.7|36067.5|35917.5|19
1624138840000|2021-06-19 21:40:40|36067.7|35917.7|36066.9|35916.9|36067.7|35917.7|36065.6|35915.6|18
1624138850000|2021-06-19 21:40:50|36066.8|35916.8|36066.3|35916.3|36067|35917|36065.5|35915.5|17
1624138860000|2021-06-19 21:41:00|36065.3|35915.3|36065.5|35915.5|36065.7|35915.7|36064.4|35914.4|15
1624138870000|2021-06-19 21:41:10|36065.4|35915.4|36065.4|35915.4|36066.2|35916.2|36065.4|35915.4|14
1624138880000|2021-06-19 21:41:20|36065.7|35915.7|36064.5|35914.5|36065.8|35915.8|36064.5|35914.5|12
1624138890000|2021-06-19 21:41:30|36064.7|35914.7|36061.2|35911.2|36064.7|35914.7|36061.1|35911.1|17
1624138900000|2021-06-19 21:41:40|36061.1|35911.1|36059.1|35909.1|36061.6|35911.6|36058.6|35908.6|20
1624138910000|2021-06-19 21:41:50|36058.3|35908.3|36056.7|35906.7|36059.4|35909.4|36056.7|35906.7|8
1624138920000|2021-06-19 21:42:00|36057|35907|36057.2|35907.2|36057.6|35907.6|36056.4|35906.4|18
1624138930000|2021-06-19 21:42:10|36057.1|35907.1|36057.7|35907.7|36061.6|35911.6|36057.1|35907.1|22
1624138940000|2021-06-19 21:42:20|36057.8|35907.8|36058.5|35908.5|36060.1|35910.1|36057.8|35907.8|17
1624138950000|2021-06-19 21:42:30|36059.8|35909.8|36055.3|35905.3|36059.9|35909.9|36055.3|35905.3|20
1624138960000|2021-06-19 21:42:40|36055.4|35905.4|36053.4|35903.4|36055.5|35905.5|36053.2|35903.2|20
1624138970000|2021-06-19 21:42:50|36053.3|35903.3|36053.1|35903.1|36053.6|35903.6|36052.9|35902.9|20
1624138980000|2021-06-19 21:43:00|36053|35903|36047.9|35897.9|36054|35904|36047.4|35897.4|21
1624138990000|2021-06-19 21:43:10|36048|35898|35993.8|35843.8|36048|35898|35992.3|35842.3|29
1624139000000|2021-06-19 21:43:20|35994.9|35844.9|36012|35862|36012|35862|35994.9|35844.9|28
1624139010000|2021-06-19 21:43:30|36011.4|35861.4|36021.5|35871.5|36025|35875|36010.8|35860.8|24
1624139020000|2021-06-19 21:43:40|36024.4|35874.4|35978.2|35828.2|36025|35875|35978.2|35828.2|27
1624139030000|2021-06-19 21:43:50|35980.4|35830.4|35981.1|35831.1|35982.3|35832.3|35963.7|35813.7|28
1624139040000|2021-06-19 21:44:00|35987.9|35837.9|35994|35844|35997.5|35847.5|35987.9|35837.9|28
1624139050000|2021-06-19 21:44:10|35992.4|35842.4|35973.1|35823.1|35992.4|35842.4|35964.9|35814.9|27
1624139060000|2021-06-19 21:44:20|35971.1|35821.1|35966.9|35816.9|35971.1|35821.1|35956.8|35806.8|26
1624139070000|2021-06-19 21:44:30|35966.4|35816.4|35975.7|35825.7|35976|35826|35965.7|35815.7|21
1624139080000|2021-06-19 21:44:40|35975.8|35825.8|35981.8|35831.8|35981.8|35831.8|35975.3|35825.3|14
1624139090000|2021-06-19 21:44:50|35981.5|35831.5|35987.7|35837.7|35987.7|35837.7|35981.5|35831.5|22
1624139100000|2021-06-19 21:45:00|35987.3|35837.3|35959.8|35809.8|35987.3|35837.3|35959.8|35809.8|22
1624139110000|2021-06-19 21:45:10|35959.3|35809.3|35967.5|35817.5|35968.4|35818.4|35953.1|35803.1|25
1624139120000|2021-06-19 21:45:20|35967.6|35817.6|35981.9|35831.9|35981.9|35831.9|35966.5|35816.5|23
1624139130000|2021-06-19 21:45:30|35984.3|35834.3|36017.9|35867.9|36017.9|35867.9|35984.3|35834.3|28
1624139140000|2021-06-19 21:45:40|36022.7|35872.7|36022.2|35872.2|36031.1|35881.1|36022.2|35872.2|25
1624139150000|2021-06-19 21:45:50|36022.4|35872.4|36019.5|35869.5|36025.4|35875.4|36018.9|35868.9|26
1624139160000|2021-06-19 21:46:00|36021|35871|36018.4|35868.4|36021|35871|36018.4|35868.4|18
1624139170000|2021-06-19 21:46:10|36017.9|35867.9|36030.4|35880.4|36031.7|35881.7|36017.9|35867.9|21
1624139180000|2021-06-19 21:46:20|36030.3|35880.3|36029.2|35879.2|36032.1|35882.1|36029.2|35879.2|17
1624139190000|2021-06-19 21:46:30|36027.3|35877.3|36023.7|35873.7|36027.3|35877.3|36018.5|35868.5|20
1624139200000|2021-06-19 21:46:40|36023.2|35873.2|36031.3|35881.3|36031.3|35881.3|36023.1|35873.1|21
1624139210000|2021-06-19 21:46:50|36032.4|35882.4|36043.1|35893.1|36056.8|35906.8|36032.4|35882.4|27
1624139220000|2021-06-19 21:47:00|36039|35889|36035.3|35885.3|36039|35889|36031.8|35881.8|22
1624139230000|2021-06-19 21:47:10|36035.4|35885.4|36014.3|35864.3|36035.6|35885.6|36014.3|35864.3|27
1624139240000|2021-06-19 21:47:20|36014.2|35864.2|36026.7|35876.7|36028.3|35878.3|36014.2|35864.2|22
1624139250000|2021-06-19 21:47:30|36026.3|35876.3|36034.8|35884.8|36034.8|35884.8|36025.4|35875.4|21
1624139260000|2021-06-19 21:47:40|36034.3|35884.3|36032.3|35882.3|36035.3|35885.3|36030.4|35880.4|17
1624139270000|2021-06-19 21:47:50|36032|35882|36045.8|35895.8|36045.8|35895.8|36031.8|35881.8|21
1624139280000|2021-06-19 21:48:00|36046.2|35896.2|36042.8|35892.8|36050|35900|36042.1|35892.1|19
1624139290000|2021-06-19 21:48:10|36042.7|35892.7|36073.2|35923.2|36074.1|35924.1|36042.6|35892.6|23
1624139300000|2021-06-19 21:48:20|36073.6|35923.6|36064.8|35914.8|36078.6|35928.6|36064.3|35914.3|20
1624139310000|2021-06-19 21:48:30|36064.6|35914.6|36074.7|35924.7|36074.7|35924.7|36059.2|35909.2|22
1624139320000|2021-06-19 21:48:40|36075.2|35925.2|36074.3|35924.3|36081.2|35931.2|36073.4|35923.4|23
1624139330000|2021-06-19 21:48:50|36074.1|35924.1|36064.5|35914.5|36074.1|35924.1|36057.3|35907.3|24
1624139340000|2021-06-19 21:49:00|36067.7|35917.7|36073.1|35923.1|36076.1|35926.1|36067.7|35917.7|27
1624139350000|2021-06-19 21:49:10|36073.3|35923.3|36059.4|35909.4|36073.9|35923.9|36059.4|35909.4|21
1624139360000|2021-06-19 21:49:20|36060.2|35910.2|36056|35906|36060.4|35910.4|36041.4|35891.4|21
1624139370000|2021-06-19 21:49:30|36055.9|35905.9|36064.2|35914.2|36064.4|35914.4|36052.3|35902.3|24
1624139380000|2021-06-19 21:49:40|36063.9|35913.9|36064.6|35914.6|36067.4|35917.4|36063.9|35913.9|22
1624139390000|2021-06-19 21:49:50|36064.8|35914.8|36064.2|35914.2|36064.8|35914.8|36060.9|35910.9|24
1624139400000|2021-06-19 21:50:00|36063.2|35913.2|36083.1|35933.1|36083.1|35933.1|36062.3|35912.3|23
1624139410000|2021-06-19 21:50:10|36085.5|35935.5|36082.4|35932.4|36091.5|35941.5|36075.7|35925.7|28
1624139420000|2021-06-19 21:50:20|36082.6|35932.6|36088.6|35938.6|36088.7|35938.7|36082.6|35932.6|27
1624139430000|2021-06-19 21:50:30|36087.6|35937.6|36075.2|35925.2|36088|35938|36075.2|35925.2|23
1624139440000|2021-06-19 21:50:40|36074.9|35924.9|36079.1|35929.1|36080.4|35930.4|36074.9|35924.9|22
1624139450000|2021-06-19 21:50:50|36079.8|35929.8|36079.5|35929.5|36082.4|35932.4|36078|35928|22
1624139460000|2021-06-19 21:51:00|36080|35930|36093|35943|36093|35943|36079.4|35929.4|19
1624139470000|2021-06-19 21:51:10|36092.9|35942.9|36097.8|35947.8|36097.8|35947.8|36090.6|35940.6|27
1624139480000|2021-06-19 21:51:20|36098.4|35948.4|36100.4|35950.4|36102.3|35952.3|36098.3|35948.3|22
1624139490000|2021-06-19 21:51:30|36099.8|35949.8|36107.8|35957.8|36107.8|35957.8|36098.8|35948.8|22
1624139500000|2021-06-19 21:51:40|36108.1|35958.1|36107.4|35957.4|36112.6|35962.6|36105.6|35955.6|22
1624139510000|2021-06-19 21:51:50|36106.2|35956.2|36093.6|35943.6|36106.2|35956.2|36087.4|35937.4|27
1624139520000|2021-06-19 21:52:00|36093.2|35943.2|36092.1|35942.1|36093.9|35943.9|36083.7|35933.7|20
1624139530000|2021-06-19 21:52:10|36092|35942|36090.1|35940.1|36098.2|35948.2|36090.1|35940.1|23
1624139540000|2021-06-19 21:52:20|36089.7|35939.7|36084.8|35934.8|36090.1|35940.1|36084.8|35934.8|16
1624139550000|2021-06-19 21:52:30|36084.4|35934.4|36084.1|35934.1|36085.1|35935.1|36084.1|35934.1|15
1624139560000|2021-06-19 21:52:40|36084.3|35934.3|36079.6|35929.6|36084.6|35934.6|36076.4|35926.4|12
1624139570000|2021-06-19 21:52:50|36079.7|35929.7|36075.7|35925.7|36079.7|35929.7|36075.6|35925.6|9
1624139580000|2021-06-19 21:53:00|36074.9|35924.9|36075|35925|36075.5|35925.5|36074.6|35924.6|14
1624139590000|2021-06-19 21:53:10|36073.3|35923.3|36068.5|35918.5|36073.3|35923.3|36064.2|35914.2|25
1624139600000|2021-06-19 21:53:20|36068.6|35918.6|36077|35927|36077|35927|36068.6|35918.6|27
1624139610000|2021-06-19 21:53:30|36077.1|35927.1|36075.5|35925.5|36077.1|35927.1|36074|35924|19
1624139620000|2021-06-19 21:53:40|36075.6|35925.6|36076.7|35926.7|36077.3|35927.3|36075.6|35925.6|17
1624139630000|2021-06-19 21:53:50|36075.5|35925.5|36067|35917|36075.5|35925.5|36065.9|35915.9|23
1624139640000|2021-06-19 21:54:00|36066.8|35916.8|36065.7|35915.7|36067.3|35917.3|36065.7|35915.7|19
1624139650000|2021-06-19 21:54:10|36065.8|35915.8|36064.4|35914.4|36066.1|35916.1|36064.3|35914.3|14
1624139660000|2021-06-19 21:54:20|36064.5|35914.5|36060.2|35910.2|36064.6|35914.6|36060.2|35910.2|15
1624139670000|2021-06-19 21:54:30|36060.3|35910.3|36058.3|35908.3|36060.3|35910.3|36057.7|35907.7|18
1624139680000|2021-06-19 21:54:40|36057.4|35907.4|36053|35903|36057.7|35907.7|36053|35903|6
1624139690000|2021-06-19 21:54:50|36052.2|35902.2|36044.8|35894.8|36052.2|35902.2|36044.3|35894.3|16
1624139700000|2021-06-19 21:55:00|36044.9|35894.9|36048.3|35898.3|36049.1|35899.1|36043.3|35893.3|16
1624139710000|2021-06-19 21:55:10|36045.5|35895.5|36045.9|35895.9|36046.3|35896.3|36045.3|35895.3|17
1624139720000|2021-06-19 21:55:20|36046|35896|36048.9|35898.9|36050.4|35900.4|36045.8|35895.8|21
1624139730000|2021-06-19 21:55:30|36047.1|35897.1|36026|35876|36047.1|35897.1|36025.8|35875.8|21
1624139740000|2021-06-19 21:55:40|36025.7|35875.7|36027.6|35877.6|36031.4|35881.4|36025.7|35875.7|25
1624139750000|2021-06-19 21:55:50|36027.5|35877.5|36007|35857|36027.6|35877.6|36007|35857|27
1624139760000|2021-06-19 21:56:00|36010.5|35860.5|35999.8|35849.8|36010.5|35860.5|35999.8|35849.8|17
1624139770000|2021-06-19 21:56:10|35999.6|35849.6|35989|35839|35999.6|35849.6|35988.6|35838.6|21
1624139780000|2021-06-19 21:56:20|35988.9|35838.9|36005|35855|36005|35855|35983.4|35833.4|25
1624139790000|2021-06-19 21:56:30|36005.8|35855.8|36006.3|35856.3|36006.3|35856.3|36004.1|35854.1|22
1624139800000|2021-06-19 21:56:40|36006.6|35856.6|36002|35852|36007.6|35857.6|36002|35852|23
1624139810000|2021-06-19 21:56:50|36001.9|35851.9|35993.1|35843.1|36003|35853|35992.2|35842.2|8
1624139820000|2021-06-19 21:57:00|35989.9|35839.9|35984.3|35834.3|35990.7|35840.7|35982.3|35832.3|21
1624139830000|2021-06-19 21:57:10|35983.6|35833.6|35983.6|35833.6|35984.2|35834.2|35982.9|35832.9|13
1624139840000|2021-06-19 21:57:20|35982.8|35832.8|35975.2|35825.2|35982.8|35832.8|35975.2|35825.2|17
1624139850000|2021-06-19 21:57:30|35976.1|35826.1|35978.9|35828.9|35980.4|35830.4|35975.7|35825.7|19
1624139860000|2021-06-19 21:57:40|35979.6|35829.6|35971.3|35821.3|35979.6|35829.6|35971.3|35821.3|13
1624139870000|2021-06-19 21:57:50|35973.1|35823.1|35970.3|35820.3|35973.1|35823.1|35958.5|35808.5|19
1624139880000|2021-06-19 21:58:00|35971.2|35821.2|35962.7|35812.7|35971.2|35821.2|35961.7|35811.7|26
1624139890000|2021-06-19 21:58:10|35962.8|35812.8|35968|35818|35968.6|35818.6|35962.3|35812.3|23
1624139900000|2021-06-19 21:58:20|35968.7|35818.7|35976.4|35826.4|35979.1|35829.1|35968.7|35818.7|24
1624139910000|2021-06-19 21:58:30|35976.1|35826.1|35960.8|35810.8|35976.1|35826.1|35959.5|35809.5|25
1624139920000|2021-06-19 21:58:40|35961.9|35811.9|35962.2|35812.2|35964.2|35814.2|35961.6|35811.6|25
1624139930000|2021-06-19 21:58:50|35962.1|35812.1|35953.4|35803.4|35962.1|35812.1|35952.3|35802.3|26
1624139940000|2021-06-19 21:59:00|35952.7|35802.7|35952.4|35802.4|35952.7|35802.7|35936.7|35786.7|23
1624139950000|2021-06-19 21:59:10|35952.8|35802.8|35967|35817|35967|35817|35946.8|35796.8|27
1624139960000|2021-06-19 21:59:20|35966.6|35816.6|35975.1|35825.1|35979|35829|35965.5|35815.5|28
1624139970000|2021-06-19 21:59:30|35972.3|35822.3|35954.5|35804.5|35972.3|35822.3|35952.6|35802.6|28
1624139980000|2021-06-19 21:59:40|35954.3|35804.3|35961.6|35811.6|35968.4|35818.4|35952.8|35802.8|27
1624139990000|2021-06-19 21:59:50|35962.2|35812.2|35945.8|35795.8|35962.2|35812.2|35945.4|35795.4|23
1624140000000|2021-06-19 22:00:00|35945.7|35795.7|35963.8|35813.8|35963.8|35813.8|35945.7|35795.7|25
1624140010000|2021-06-19 22:00:10|35964.4|35814.4|35954.9|35804.9|35968|35818|35953.4|35803.4|27
1624140020000|2021-06-19 22:00:20|35956.3|35806.3|35955.4|35805.4|35957.3|35807.3|35955|35805|17
1624140030000|2021-06-19 22:00:30|35953.9|35803.9|35955.1|35805.1|35955.3|35805.3|35952.4|35802.4|16
1624140040000|2021-06-19 22:00:40|35954.8|35804.8|35965.4|35815.4|35965.9|35815.9|35954.8|35804.8|22
1624140050000|2021-06-19 22:00:50|35964.6|35814.6|35956.7|35806.7|35964.6|35814.6|35956.6|35806.6|20
1624140060000|2021-06-19 22:01:00|35955.9|35805.9|35956.1|35806.1|35958.5|35808.5|35954.3|35804.3|19
1624140070000|2021-06-19 22:01:10|35955.7|35805.7|35936.2|35786.2|35956.1|35806.1|35936.2|35786.2|17
1624140080000|2021-06-19 22:01:20|35936.5|35786.5|35937.6|35787.6|35937.8|35787.8|35935.1|35785.1|23
1624140090000|2021-06-19 22:01:30|35934.2|35784.2|35920.4|35770.4|35934.2|35784.2|35920.4|35770.4|22
1624140100000|2021-06-19 22:01:40|35919.2|35769.2|35911.5|35761.5|35919.2|35769.2|35911.5|35761.5|23
1624140110000|2021-06-19 22:01:50|35911.2|35761.2|35911.5|35761.5|35911.5|35761.5|35907.3|35757.3|16
1624140120000|2021-06-19 22:02:00|35914.5|35764.5|35924.6|35774.6|35925.9|35775.9|35914.5|35764.5|26
1624140130000|2021-06-19 22:02:10|35924.8|35774.8|35944.5|35794.5|35944.5|35794.5|35924|35774|26
1624140140000|2021-06-19 22:02:20|35945.1|35795.1|35922.2|35772.2|35945.1|35795.1|35922|35772|27
1624140150000|2021-06-19 22:02:30|35920.5|35770.5|35921.6|35771.6|35924.4|35774.4|35920.2|35770.2|22
1624140160000|2021-06-19 22:02:40|35921.5|35771.5|35884.5|35734.5|35921.5|35771.5|35884.5|35734.5|23
1624140170000|2021-06-19 22:02:50|35891.5|35741.5|35871.2|35721.2|35896.9|35746.9|35871.2|35721.2|25
1624140180000|2021-06-19 22:03:00|35870.9|35720.9|35882.5|35732.5|35893.7|35743.7|35870|35720|27
1624140190000|2021-06-19 22:03:10|35883.2|35733.2|35891.8|35741.8|35891.8|35741.8|35883.2|35733.2|23
1624140200000|2021-06-19 22:03:20|35890.9|35740.9|35890.9|35740.9|35892|35742|35889.5|35739.5|20
1624140210000|2021-06-19 22:03:30|35894.7|35744.7|35889|35739|35904.5|35754.5|35889|35739|29
1624140220000|2021-06-19 22:03:40|35885.9|35735.9|35862|35712|35887|35737|35856.1|35706.1|23
1624140230000|2021-06-19 22:03:50|35860.1|35710.1|35856.2|35706.2|35860.4|35710.4|35854.1|35704.1|19
1624140240000|2021-06-19 22:04:00|35857.8|35707.8|35860.3|35710.3|35863.7|35713.7|35857.6|35707.6|25
1624140250000|2021-06-19 22:04:10|35861.4|35711.4|35880.7|35730.7|35885.8|35735.8|35861.4|35711.4|26
1624140260000|2021-06-19 22:04:20|35878.9|35728.9|35863.9|35713.9|35878.9|35728.9|35862|35712|26
1624140270000|2021-06-19 22:04:30|35864.7|35714.7|35873.2|35723.2|35876.1|35726.1|35863.8|35713.8|26
1624140280000|2021-06-19 22:04:40|35873.4|35723.4|35873.1|35723.1|35875.3|35725.3|35871.3|35721.3|26
1624140290000|2021-06-19 22:04:50|35874.4|35724.4|35882|35732|35886.1|35736.1|35872.7|35722.7|23
1624140300000|2021-06-19 22:05:00|35880.9|35730.9|35859|35709|35881.5|35731.5|35859|35709|25
1624140310000|2021-06-19 22:05:10|35859.8|35709.8|35851.7|35701.7|35861.4|35711.4|35851|35701|25
1624140320000|2021-06-19 22:05:20|35851.9|35701.9|35852.2|35702.2|35867.8|35717.8|35851.9|35701.9|25
1624140330000|2021-06-19 22:05:30|35851.4|35701.4|35849|35699|35852.2|35702.2|35848.5|35698.5|27
1624140340000|2021-06-19 22:05:40|35848.9|35698.9|35851.3|35701.3|35863.7|35713.7|35847.2|35697.2|26
1624140350000|2021-06-19 22:05:50|35849.5|35699.5|35849.1|35699.1|35849.5|35699.5|35848.2|35698.2|20
1624140360000|2021-06-19 22:06:00|35849.4|35699.4|35851.1|35701.1|35856.1|35706.1|35849.4|35699.4|22
1624140370000|2021-06-19 22:06:10|35849.8|35699.8|35848.6|35698.6|35853.1|35703.1|35845.8|35695.8|21
1624140380000|2021-06-19 22:06:20|35847|35697|35844.6|35694.6|35847|35697|35836.1|35686.1|25
1624140390000|2021-06-19 22:06:30|35842.4|35692.4|35841.8|35691.8|35842.4|35692.4|35836.1|35686.1|23
1624140400000|2021-06-19 22:06:40|35841.6|35691.6|35842.7|35692.7|35844.9|35694.9|35841.6|35691.6|16
1624140410000|2021-06-19 22:06:50|35843.5|35693.5|35841.1|35691.1|35844.8|35694.8|35838.4|35688.4|25
1624140420000|2021-06-19 22:07:00|35841|35691|35841.2|35691.2|35841.3|35691.3|35838.2|35688.2|26
1624140430000|2021-06-19 22:07:10|35840.2|35690.2|35833.1|35683.1|35844|35694|35831.9|35681.9|26
1624140440000|2021-06-19 22:07:20|35834.1|35684.1|35818|35668|35835.7|35685.7|35818|35668|28
1624140450000|2021-06-19 22:07:30|35818.4|35668.4|35819.7|35669.7|35820.6|35670.6|35818.4|35668.4|17
1624140460000|2021-06-19 22:07:40|35817.9|35667.9|35819.1|35669.1|35820.4|35670.4|35817.5|35667.5|26
1624140470000|2021-06-19 22:07:50|35819.2|35669.2|35816|35666|35822|35672|35815.9|35665.9|21
1624140480000|2021-06-19 22:08:00|35815.8|35665.8|35823.1|35673.1|35825.4|35675.4|35815.8|35665.8|20
1624140490000|2021-06-19 22:08:10|35823.2|35673.2|35821.7|35671.7|35825.7|35675.7|35821.3|35671.3|24
1624140500000|2021-06-19 22:08:20|35821.8|35671.8|35822.9|35672.9|35823.8|35673.8|35818.6|35668.6|22
1624140510000|2021-06-19 22:08:30|35823|35673|35812.2|35662.2|35823|35673|35812.2|35662.2|21
1624140520000|2021-06-19 22:08:40|35811.1|35661.1|35810.3|35660.3|35812.1|35662.1|35808.8|35658.8|18
1624140530000|2021-06-19 22:08:50|35811.5|35661.5|35823.9|35673.9|35823.9|35673.9|35810.8|35660.8|23
1624140540000|2021-06-19 22:09:00|35823.8|35673.8|35818.9|35668.9|35823.8|35673.8|35817|35667|22
1624140550000|2021-06-19 22:09:10|35819.5|35669.5|35817.5|35667.5|35819.9|35669.9|35817.4|35667.4|18
1624140560000|2021-06-19 22:09:20|35817.6|35667.6|35818.1|35668.1|35818.2|35668.2|35814.5|35664.5|16
1624140570000|2021-06-19 22:09:30|35817.4|35667.4|35816.9|35666.9|35819.1|35669.1|35816.4|35666.4|20
1624140580000|2021-06-19 22:09:40|35816.5|35666.5|35814.8|35664.8|35817.9|35667.9|35814.5|35664.5|20
1624140590000|2021-06-19 22:09:50|35814|35664|35813.6|35663.6|35814.6|35664.6|35812.6|35662.6|18
1624140600000|2021-06-19 22:10:00|35813.8|35663.8|35810.7|35660.7|35814.5|35664.5|35810.7|35660.7|9
1624140610000|2021-06-19 22:10:10|35810.6|35660.6|35797.1|35647.1|35810.6|35660.6|35797.1|35647.1|14
1624140620000|2021-06-19 22:10:20|35797|35647|35808.4|35658.4|35812|35662|35795.6|35645.6|22
1624140630000|2021-06-19 22:10:30|35810.2|35660.2|35813.9|35663.9|35822|35672|35810.2|35660.2|26
1624140640000|2021-06-19 22:10:40|35815.1|35665.1|35813.2|35663.2|35815.6|35665.6|35811.6|35661.6|18
1624140650000|2021-06-19 22:10:50|35813.6|35663.6|35772.5|35622.5|35813.9|35663.9|35769.7|35619.7|21
1624140660000|2021-06-19 22:11:00|35770|35620|35800.5|35650.5|35802.8|35652.8|35770|35620|26
1624140670000|2021-06-19 22:11:10|35802.4|35652.4|35757.9|35607.9|35802.6|35652.6|35757.9|35607.9|21
1624140680000|2021-06-19 22:11:20|35759.8|35609.8|35762.9|35612.9|35768.1|35618.1|35759.8|35609.8|24
1624140690000|2021-06-19 22:11:30|35763.7|35613.7|35770.6|35620.6|35770.6|35620.6|35754.3|35604.3|26
1624140700000|2021-06-19 22:11:40|35769.4|35619.4|35773.5|35623.5|35773.5|35623.5|35766.3|35616.3|26
1624140710000|2021-06-19 22:11:50|35775.3|35625.3|35781.1|35631.1|35786.4|35636.4|35774.6|35624.6|25
1624140720000|2021-06-19 22:12:00|35782.4|35632.4|35787.9|35637.9|35787.9|35637.9|35781.1|35631.1|21
1624140730000|2021-06-19 22:12:10|35787.7|35637.7|35798.8|35648.8|35799.1|35649.1|35787.7|35637.7|24
1624140740000|2021-06-19 22:12:20|35796.7|35646.7|35798.2|35648.2|35806.7|35656.7|35796.1|35646.1|23
1624140750000|2021-06-19 22:12:30|35793.7|35643.7|35781.2|35631.2|35793.7|35643.7|35781.2|35631.2|27
1624140760000|2021-06-19 22:12:40|35780.1|35630.1|35775.2|35625.2|35780.1|35630.1|35772.4|35622.4|18
1624140770000|2021-06-19 22:12:50|35775.3|35625.3|35775.3|35625.3|35778.4|35628.4|35773|35623|17
1624140780000|2021-06-19 22:13:00|35776.1|35626.1|35771.1|35621.1|35778.4|35628.4|35766.9|35616.9|24
1624140790000|2021-06-19 22:13:10|35770.4|35620.4|35763.4|35613.4|35770.4|35620.4|35762.6|35612.6|24
1624140800000|2021-06-19 22:13:20|35763.3|35613.3|35752.9|35602.9|35764.3|35614.3|35752.8|35602.8|20
1624140810000|2021-06-19 22:13:30|35753.9|35603.9|35753.6|35603.6|35753.9|35603.9|35753.1|35603.1|18
1624140820000|2021-06-19 22:13:40|35753.5|35603.5|35765.8|35615.8|35765.9|35615.9|35753|35603|14
1624140830000|2021-06-19 22:13:50|35765.7|35615.7|35760.1|35610.1|35765.7|35615.7|35758.7|35608.7|20
1624140840000|2021-06-19 22:14:00|35761.3|35611.3|35782.9|35632.9|35785.9|35635.9|35760.6|35610.6|27
1624140850000|2021-06-19 22:14:10|35782.5|35632.5|35763.8|35613.8|35782.5|35632.5|35760.5|35610.5|25
1624140860000|2021-06-19 22:14:20|35764.5|35614.5|35760.7|35610.7|35764.5|35614.5|35758.1|35608.1|28
1624140870000|2021-06-19 22:14:30|35760.8|35610.8|35759.3|35609.3|35762.1|35612.1|35757.5|35607.5|25
1624140880000|2021-06-19 22:14:40|35757.8|35607.8|35775.4|35625.4|35779.1|35629.1|35757.8|35607.8|25
1624140890000|2021-06-19 22:14:50|35775.5|35625.5|35778.6|35628.6|35779.9|35629.9|35774.5|35624.5|25
1624140900000|2021-06-19 22:15:00|35779|35629|35772.5|35622.5|35779.3|35629.3|35771.2|35621.2|22
1624140910000|2021-06-19 22:15:10|35772.7|35622.7|35769.3|35619.3|35774.4|35624.4|35765.6|35615.6|25
1624140920000|2021-06-19 22:15:20|35771.6|35621.6|35767.2|35617.2|35772|35622|35766.8|35616.8|20
1624140930000|2021-06-19 22:15:30|35767|35617|35772|35622|35772.1|35622.1|35764|35614|20
1624140940000|2021-06-19 22:15:40|35771.4|35621.4|35774.5|35624.5|35775.1|35625.1|35771.2|35621.2|22
1624140950000|2021-06-19 22:15:50|35774.4|35624.4|35767.4|35617.4|35775.1|35625.1|35767.2|35617.2|21
1624140960000|2021-06-19 22:16:00|35767.2|35617.2|35776.5|35626.5|35781|35631|35767.2|35617.2|24
1624140970000|2021-06-19 22:16:10|35776.4|35626.4|35779.9|35629.9|35785.1|35635.1|35776.4|35626.4|27
1624140980000|2021-06-19 22:16:20|35780.9|35630.9|35791.6|35641.6|35791.6|35641.6|35780.9|35630.9|22
1624140990000|2021-06-19 22:16:30|35792.2|35642.2|35796.5|35646.5|35796.9|35646.9|35792|35642|25
1624141000000|2021-06-19 22:16:40|35796.4|35646.4|35778.8|35628.8|35796.8|35646.8|35775.3|35625.3|25
1624141010000|2021-06-19 22:16:50|35778|35628|35777.4|35627.4|35780.2|35630.2|35776.2|35626.2|26
1624141020000|2021-06-19 22:17:00|35776.5|35626.5|35768.1|35618.1|35776.5|35626.5|35764|35614|23
1624141030000|2021-06-19 22:17:10|35768.2|35618.2|35761.7|35611.7|35768.8|35618.8|35761.7|35611.7|19
1624141040000|2021-06-19 22:17:20|35761.1|35611.1|35757|35607|35761.1|35611.1|35756.9|35606.9|21
1624141050000|2021-06-19 22:17:30|35757.7|35607.7|35770.7|35620.7|35773.9|35623.9|35757|35607|23
1624141060000|2021-06-19 22:17:40|35770.1|35620.1|35763.1|35613.1|35771|35621|35762.1|35612.1|23
1624141070000|2021-06-19 22:17:50|35767.9|35617.9|35771.8|35621.8|35772.9|35622.9|35767.7|35617.7|21
1624141080000|2021-06-19 22:18:00|35771.3|35621.3|35788.6|35638.6|35788.6|35638.6|35771.3|35621.3|23
1624141090000|2021-06-19 22:18:10|35789|35639|35797.1|35647.1|35797.1|35647.1|35788.6|35638.6|27
1624141100000|2021-06-19 22:18:20|35802.3|35652.3|35823.8|35673.8|35823.8|35673.8|35801.9|35651.9|21
1624141110000|2021-06-19 22:18:30|35823.5|35673.5|35826.2|35676.2|35828.3|35678.3|35823.5|35673.5|25
1624141120000|2021-06-19 22:18:40|35827.9|35677.9|35833.6|35683.6|35834|35684|35827.5|35677.5|23
1624141130000|2021-06-19 22:18:50|35832.3|35682.3|35835.5|35685.5|35835.5|35685.5|35832.3|35682.3|22
1624141140000|2021-06-19 22:19:00|35835.3|35685.3|35815.8|35665.8|35835.4|35685.4|35815.7|35665.7|23
1624141150000|2021-06-19 22:19:10|35815.7|35665.7|35813.1|35663.1|35819.6|35669.6|35813.1|35663.1|24
1624141160000|2021-06-19 22:19:20|35812.1|35662.1|35796|35646|35813.7|35663.7|35794.7|35644.7|21
1624141170000|2021-06-19 22:19:30|35796.4|35646.4|35788.9|35638.9|35796.4|35646.4|35786.2|35636.2|21
1624141180000|2021-06-19 22:19:40|35788.8|35638.8|35787.1|35637.1|35789.3|35639.3|35784.7|35634.7|16
1624141190000|2021-06-19 22:19:50|35787.3|35637.3|35799.1|35649.1|35804.4|35654.4|35787.3|35637.3|26
1624141200000|2021-06-19 22:20:00|35799.4|35649.4|35792.8|35642.8|35801.6|35651.6|35792.8|35642.8|20
1624141210000|2021-06-19 22:20:10|35793.3|35643.3|35782.8|35632.8|35793.3|35643.3|35782.5|35632.5|25
1624141220000|2021-06-19 22:20:20|35780.4|35630.4|35775.9|35625.9|35780.4|35630.4|35775.2|35625.2|19
1624141230000|2021-06-19 22:20:30|35777.2|35627.2|35772.2|35622.2|35778.5|35628.5|35771.5|35621.5|19
1624141240000|2021-06-19 22:20:40|35772.5|35622.5|35775.2|35625.2|35775.6|35625.6|35772.5|35622.5|21
1624141250000|2021-06-19 22:20:50|35775|35625|35774.1|35624.1|35776.2|35626.2|35773.3|35623.3|22
1624141260000|2021-06-19 22:21:00|35773.8|35623.8|35768.8|35618.8|35774.6|35624.6|35768.8|35618.8|22
1624141270000|2021-06-19 22:21:10|35768.4|35618.4|35760.7|35610.7|35768.5|35618.5|35760.3|35610.3|23
1624141280000|2021-06-19 22:21:20|35757.5|35607.5|35747.3|35597.3|35757.5|35607.5|35747.3|35597.3|22
1624141290000|2021-06-19 22:21:30|35747.1|35597.1|35735.3|35585.3|35747.4|35597.4|35735.3|35585.3|24
1624141300000|2021-06-19 22:21:40|35732.2|35582.2|35731.2|35581.2|35732.6|35582.6|35730.1|35580.1|25
1624141310000|2021-06-19 22:21:50|35731.7|35581.7|35732.9|35582.9|35732.9|35582.9|35729.9|35579.9|25
1624141320000|2021-06-19 22:22:00|35726.3|35576.3|35728.7|35578.7|35731|35581|35726.2|35576.2|22
1624141330000|2021-06-19 22:22:10|35728.8|35578.8|35717.5|35567.5|35729.1|35579.1|35717.5|35567.5|23
1624141340000|2021-06-19 22:22:20|35716.8|35566.8|35704.9|35554.9|35720.1|35570.1|35701.5|35551.5|26
1624141350000|2021-06-19 22:22:30|35705.2|35555.2|35692.3|35542.3|35705.2|35555.2|35689.9|35539.9|24
1624141360000|2021-06-19 22:22:40|35693.4|35543.4|35692.9|35542.9|35694.6|35544.6|35684.7|35534.7|25
1624141370000|2021-06-19 22:22:50|35693.1|35543.1|35696.1|35546.1|35697|35547|35688.6|35538.6|22
1624141380000|2021-06-19 22:23:00|35696|35546|35699.2|35549.2|35701.8|35551.8|35694.8|35544.8|20
1624141390000|2021-06-19 22:23:10|35699.4|35549.4|35697.8|35547.8|35700.8|35550.8|35694.8|35544.8|23
1624141400000|2021-06-19 22:23:20|35697.9|35547.9|35696|35546|35698.6|35548.6|35695.9|35545.9|17
1624141410000|2021-06-19 22:23:30|35696.1|35546.1|35703.4|35553.4|35703.4|35553.4|35696|35546|11
1624141420000|2021-06-19 22:23:40|35705.7|35555.7|35725.7|35575.7|35725.7|35575.7|35705.7|35555.7|27
1624141430000|2021-06-19 22:23:50|35727.4|35577.4|35712.4|35562.4|35728.6|35578.6|35712|35562|29
1624141440000|2021-06-19 22:24:00|35709.9|35559.9|35721|35571|35724.4|35574.4|35709.9|35559.9|26
1624141450000|2021-06-19 22:24:10|35721.2|35571.2|35721.7|35571.7|35722.5|35572.5|35720.8|35570.8|13
1624141460000|2021-06-19 22:24:20|35722.2|35572.2|35721.2|35571.2|35722.7|35572.7|35719.5|35569.5|20
1624141470000|2021-06-19 22:24:30|35721.1|35571.1|35724.9|35574.9|35725.7|35575.7|35720|35570|12
1624141480000|2021-06-19 22:24:40|35725.1|35575.1|35725.8|35575.8|35725.8|35575.8|35724|35574|8
1624141490000|2021-06-19 22:24:50|35728|35578|35737.8|35587.8|35738.1|35588.1|35728|35578|17
1624141500000|2021-06-19 22:25:00|35738.3|35588.3|35737|35587|35743.6|35593.6|35735.1|35585.1|27
1624141510000|2021-06-19 22:25:10|35736.5|35586.5|35729.3|35579.3|35736.5|35586.5|35729.3|35579.3|23
1624141520000|2021-06-19 22:25:20|35727.7|35577.7|35720.9|35570.9|35728.6|35578.6|35719.8|35569.8|20
1624141530000|2021-06-19 22:25:30|35722|35572|35718.4|35568.4|35722|35572|35718.4|35568.4|22
1624141540000|2021-06-19 22:25:40|35713.8|35563.8|35708.7|35558.7|35713.8|35563.8|35708.3|35558.3|24
1624141550000|2021-06-19 22:25:50|35708.5|35558.5|35703.5|35553.5|35708.6|35558.6|35703.5|35553.5|19
1624141560000|2021-06-19 22:26:00|35703.8|35553.8|35700.5|35550.5|35704.1|35554.1|35700|35550|25
1624141570000|2021-06-19 22:26:10|35700.9|35550.9|35701.2|35551.2|35701.9|35551.9|35693.1|35543.1|20
1624141580000|2021-06-19 22:26:20|35701.9|35551.9|35709.1|35559.1|35709.3|35559.3|35701.2|35551.2|15
1624141590000|2021-06-19 22:26:30|35709|35559|35717.1|35567.1|35717.2|35567.2|35709|35559|9
1624141600000|2021-06-19 22:26:40|35720|35570|35723.5|35573.5|35723.5|35573.5|35717|35567|25
1624141610000|2021-06-19 22:26:50|35722.6|35572.6|35721.8|35571.8|35728.1|35578.1|35721.8|35571.8|21
1624141620000|2021-06-19 22:27:00|35721.5|35571.5|35723.9|35573.9|35724.5|35574.5|35721.5|35571.5|26
1624141630000|2021-06-19 22:27:10|35724.4|35574.4|35732.9|35582.9|35733.1|35583.1|35724.3|35574.3|23
1624141640000|2021-06-19 22:27:20|35732.8|35582.8|35736.7|35586.7|35736.7|35586.7|35732.7|35582.7|24
1624141650000|2021-06-19 22:27:30|35736.8|35586.8|35742.2|35592.2|35743.3|35593.3|35736.8|35586.8|17
1624141660000|2021-06-19 22:27:40|35742|35592|35736.6|35586.6|35742.8|35592.8|35736.6|35586.6|21
1624141670000|2021-06-19 22:27:50|35736.9|35586.9|35739.1|35589.1|35740.4|35590.4|35736.6|35586.6|22
1624141680000|2021-06-19 22:28:00|35739.3|35589.3|35740.5|35590.5|35742.8|35592.8|35739.3|35589.3|25
1624141690000|2021-06-19 22:28:10|35740.2|35590.2|35740.8|35590.8|35742|35592|35738.3|35588.3|25
1624141700000|2021-06-19 22:28:20|35741.2|35591.2|35741.8|35591.8|35742.5|35592.5|35740.3|35590.3|17
1624141710000|2021-06-19 22:28:30|35741.9|35591.9|35742.9|35592.9|35743.8|35593.8|35739.3|35589.3|18
1624141720000|2021-06-19 22:28:40|35742.5|35592.5|35746|35596|35746.5|35596.5|35742.5|35592.5|15
1624141730000|2021-06-19 22:28:50|35745.9|35595.9|35745.5|35595.5|35745.9|35595.9|35741|35591|16
1624141740000|2021-06-19 22:29:00|35744.7|35594.7|35745.4|35595.4|35745.4|35595.4|35744.3|35594.3|16
1624141750000|2021-06-19 22:29:10|35744.9|35594.9|35744.7|35594.7|35745.6|35595.6|35744.3|35594.3|18
1624141760000|2021-06-19 22:29:20|35744.5|35594.5|35745.3|35595.3|35745.3|35595.3|35743.1|35593.1|25
1624141770000|2021-06-19 22:29:30|35744.2|35594.2|35767.6|35617.6|35767.6|35617.6|35744.2|35594.2|25
1624141780000|2021-06-19 22:29:40|35767.5|35617.5|35791.6|35641.6|35795.5|35645.5|35767.5|35617.5|26
1624141790000|2021-06-19 22:29:50|35791.7|35641.7|35788.1|35638.1|35792|35642|35787.5|35637.5|26
1624141800000|2021-06-19 22:30:00|35788.4|35638.4|35791.9|35641.9|35792.1|35642.1|35787.6|35637.6|27
1624141810000|2021-06-19 22:30:10|35797|35647|35793.2|35643.2|35799.4|35649.4|35789.7|35639.7|25
1624141820000|2021-06-19 22:30:20|35793|35643|35778.6|35628.6|35793.2|35643.2|35778.6|35628.6|25
1624141830000|2021-06-19 22:30:30|35777.9|35627.9|35772.6|35622.6|35778.7|35628.7|35772.2|35622.2|25
1624141840000|2021-06-19 22:30:40|35771.3|35621.3|35754.8|35604.8|35772.4|35622.4|35754|35604|26
1624141850000|2021-06-19 22:30:50|35755.6|35605.6|35752.2|35602.2|35757.1|35607.1|35745.6|35595.6|25
1624141860000|2021-06-19 22:31:00|35748.2|35598.2|35748.1|35598.1|35752.5|35602.5|35747.6|35597.6|22
1624141870000|2021-06-19 22:31:10|35738.9|35588.9|35738.1|35588.1|35739.3|35589.3|35738.1|35588.1|20
1624141880000|2021-06-19 22:31:20|35733.7|35583.7|35729.1|35579.1|35733.8|35583.8|35729.1|35579.1|22
1624141890000|2021-06-19 22:31:30|35728.7|35578.7|35731.8|35581.8|35732.3|35582.3|35728.3|35578.3|25
1624141900000|2021-06-19 22:31:40|35732.5|35582.5|35728.5|35578.5|35732.7|35582.7|35728.3|35578.3|20
1624141910000|2021-06-19 22:31:50|35727.9|35577.9|35740.7|35590.7|35740.7|35590.7|35727.9|35577.9|20
1624141920000|2021-06-19 22:32:00|35740.9|35590.9|35747.4|35597.4|35747.4|35597.4|35739|35589|26
1624141930000|2021-06-19 22:32:10|35746.8|35596.8|35735.8|35585.8|35746.8|35596.8|35734.2|35584.2|19
1624141940000|2021-06-19 22:32:20|35734.2|35584.2|35730.9|35580.9|35735.8|35585.8|35730.9|35580.9|17
1624141950000|2021-06-19 22:32:30|35730.8|35580.8|35723|35573|35732.3|35582.3|35723|35573|20
1624141960000|2021-06-19 22:32:40|35722.9|35572.9|35720.9|35570.9|35723.5|35573.5|35720.2|35570.2|19
1624141970000|2021-06-19 22:32:50|35721.2|35571.2|35725.3|35575.3|35726.2|35576.2|35718.1|35568.1|24
1624141980000|2021-06-19 22:33:00|35724.9|35574.9|35716.7|35566.7|35726.1|35576.1|35716.7|35566.7|26
1624141990000|2021-06-19 22:33:10|35716.9|35566.9|35715.9|35565.9|35722|35572|35715.8|35565.8|24
1624142000000|2021-06-19 22:33:20|35716|35566|35716.9|35566.9|35718.6|35568.6|35716|35566|26
1624142010000|2021-06-19 22:33:30|35717.4|35567.4|35715.1|35565.1|35717.7|35567.7|35714.5|35564.5|21
1624142020000|2021-06-19 22:33:40|35715.6|35565.6|35711.8|35561.8|35720.3|35570.3|35711.8|35561.8|22
1624142030000|2021-06-19 22:33:50|35711.7|35561.7|35706|35556|35711.7|35561.7|35706|35556|20
1624142040000|2021-06-19 22:34:00|35703.6|35553.6|35716.4|35566.4|35717.4|35567.4|35703.6|35553.6|22
1624142050000|2021-06-19 22:34:10|35715.7|35565.7|35715.5|35565.5|35715.9|35565.9|35706|35556|19
1624142060000|2021-06-19 22:34:20|35719.6|35569.6|35729.6|35579.6|35733.1|35583.1|35719.6|35569.6|27
1624142070000|2021-06-19 22:34:30|35730.3|35580.3|35751|35601|35751.5|35601.5|35729.8|35579.8|22
1624142080000|2021-06-19 22:34:40|35749.1|35599.1|35749.1|35599.1|35752.2|35602.2|35747.2|35597.2|27
1624142090000|2021-06-19 22:34:50|35750.4|35600.4|35750.8|35600.8|35752.7|35602.7|35748.2|35598.2|27
1624142100000|2021-06-19 22:35:00|35751.5|35601.5|35741.7|35591.7|35752.1|35602.1|35741.7|35591.7|25
1624142110000|2021-06-19 22:35:10|35739.9|35589.9|35734|35584|35739.9|35589.9|35731.1|35581.1|22
1624142120000|2021-06-19 22:35:20|35733.7|35583.7|35730.5|35580.5|35733.7|35583.7|35727.6|35577.6|20
1624142130000|2021-06-19 22:35:30|35733.2|35583.2|35731.8|35581.8|35733.5|35583.5|35731.4|35581.4|20
1624142140000|2021-06-19 22:35:40|35732|35582|35726.9|35576.9|35732|35582|35726.2|35576.2|21
1624142150000|2021-06-19 22:35:50|35727.3|35577.3|35726.6|35576.6|35728.3|35578.3|35726.6|35576.6|20
1624142160000|2021-06-19 22:36:00|35726.7|35576.7|35727.8|35577.8|35728.6|35578.6|35726.1|35576.1|17
1624142170000|2021-06-19 22:36:10|35724|35574|35718.3|35568.3|35724.9|35574.9|35718.3|35568.3|16
1624142180000|2021-06-19 22:36:20|35716|35566|35720.6|35570.6|35720.8|35570.8|35716|35566|24
1624142190000|2021-06-19 22:36:30|35720.5|35570.5|35731.5|35581.5|35731.5|35581.5|35720.4|35570.4|21
1624142200000|2021-06-19 22:36:40|35731.4|35581.4|35734.1|35584.1|35734.6|35584.6|35730.8|35580.8|24
1624142210000|2021-06-19 22:36:50|35733.5|35583.5|35732.4|35582.4|35735|35585|35732.2|35582.2|21
1624142220000|2021-06-19 22:37:00|35732.5|35582.5|35739.6|35589.6|35740.1|35590.1|35732.5|35582.5|22
1624142230000|2021-06-19 22:37:10|35740.7|35590.7|35740.4|35590.4|35741.1|35591.1|35737.9|35587.9|25
1624142240000|2021-06-19 22:37:20|35738.7|35588.7|35739.2|35589.2|35739.6|35589.6|35736.8|35586.8|17
1624142250000|2021-06-19 22:37:30|35739.6|35589.6|35733|35583|35739.6|35589.6|35732.8|35582.8|17
1624142260000|2021-06-19 22:37:40|35733.5|35583.5|35731.2|35581.2|35734.9|35584.9|35731.2|35581.2|12
1624142270000|2021-06-19 22:37:50|35731.4|35581.4|35724.6|35574.6|35731.4|35581.4|35724.3|35574.3|21
1624142280000|2021-06-19 22:38:00|35724.7|35574.7|35729.9|35579.9|35729.9|35579.9|35724.6|35574.6|15
1624142290000|2021-06-19 22:38:10|35729.4|35579.4|35741.9|35591.9|35743.6|35593.6|35729.4|35579.4|28
1624142300000|2021-06-19 22:38:20|35741.6|35591.6|35742.3|35592.3|35742.5|35592.5|35739.5|35589.5|24
1624142310000|2021-06-19 22:38:30|35742.6|35592.6|35745|35595|35747.6|35597.6|35742.6|35592.6|20
1624142320000|2021-06-19 22:38:40|35744.9|35594.9|35755.6|35605.6|35755.6|35605.6|35744.9|35594.9|13
1624142330000|2021-06-19 22:38:50|35756.4|35606.4|35760.2|35610.2|35761.4|35611.4|35756|35606|25
1624142340000|2021-06-19 22:39:00|35759.9|35609.9|35749.9|35599.9|35760|35610|35748.6|35598.6|24
1624142350000|2021-06-19 22:39:10|35749.8|35599.8|35757|35607|35757|35607|35748.2|35598.2|22
1624142360000|2021-06-19 22:39:20|35759.8|35609.8|35766.6|35616.6|35766.8|35616.8|35759.1|35609.1|27
1624142370000|2021-06-19 22:39:30|35767|35617|35775.8|35625.8|35775.8|35625.8|35761.9|35611.9|22
1624142380000|2021-06-19 22:39:40|35776.7|35626.7|35782.7|35632.7|35782.9|35632.9|35776.6|35626.6|19
1624142390000|2021-06-19 22:39:50|35782.1|35632.1|35782.8|35632.8|35782.8|35632.8|35780.3|35630.3|19
1624142400000|2021-06-19 22:40:00|35782.9|35632.9|35777.5|35627.5|35784.1|35634.1|35777.1|35627.1|19
1624142410000|2021-06-19 22:40:10|35777|35627|35767.3|35617.3|35779|35629|35766.5|35616.5|16
1624142420000|2021-06-19 22:40:20|35765.7|35615.7|35770.8|35620.8|35770.8|35620.8|35765.7|35615.7|21
1624142430000|2021-06-19 22:40:30|35775.3|35625.3|35775|35625|35781.1|35631.1|35775|35625|27
1624142440000|2021-06-19 22:40:40|35775.1|35625.1|35774.1|35624.1|35776.5|35626.5|35774.1|35624.1|21
1624142450000|2021-06-19 22:40:50|35773.7|35623.7|35774.2|35624.2|35775.2|35625.2|35773.1|35623.1|19
1624142460000|2021-06-19 22:41:00|35774.3|35624.3|35773.6|35623.6|35774.3|35624.3|35773.3|35623.3|10
1624142470000|2021-06-19 22:41:10|35773.4|35623.4|35772.8|35622.8|35773.4|35623.4|35772.4|35622.4|10
1624142480000|2021-06-19 22:41:20|35772.5|35622.5|35760.3|35610.3|35772.7|35622.7|35760.3|35610.3|15
1624142490000|2021-06-19 22:41:30|35760|35610|35752.9|35602.9|35762.7|35612.7|35752.9|35602.9|22
1624142500000|2021-06-19 22:41:40|35751.7|35601.7|35731.2|35581.2|35751.7|35601.7|35730.4|35580.4|24
1624142510000|2021-06-19 22:41:50|35730.7|35580.7|35730.6|35580.6|35732.4|35582.4|35730.6|35580.6|18
1624142520000|2021-06-19 22:42:00|35731|35581|35730.3|35580.3|35731.8|35581.8|35729.8|35579.8|19
1624142530000|2021-06-19 22:42:10|35727.4|35577.4|35729.7|35579.7|35731.2|35581.2|35727.4|35577.4|17
1624142540000|2021-06-19 22:42:20|35729.9|35579.9|35729.9|35579.9|35731.9|35581.9|35729.9|35579.9|15
1624142550000|2021-06-19 22:42:30|35730.4|35580.4|35729.4|35579.4|35730.4|35580.4|35727|35577|22
1624142560000|2021-06-19 22:42:40|35728.8|35578.8|35724.1|35574.1|35728.9|35578.9|35723.3|35573.3|25
1624142570000|2021-06-19 22:42:50|35724.2|35574.2|35721.1|35571.1|35725.1|35575.1|35720.4|35570.4|27
1624142580000|2021-06-19 22:43:00|35721.6|35571.6|35713.7|35563.7|35721.6|35571.6|35713.7|35563.7|14
1624142590000|2021-06-19 22:43:10|35714|35564|35712.3|35562.3|35714|35564|35711.6|35561.6|11
1624142600000|2021-06-19 22:43:20|35712.4|35562.4|35713.6|35563.6|35713.6|35563.6|35712|35562|16
1624142610000|2021-06-19 22:43:30|35714.7|35564.7|35714.8|35564.8|35718.3|35568.3|35713.5|35563.5|21
1624142620000|2021-06-19 22:43:40|35715.4|35565.4|35712.9|35562.9|35718.1|35568.1|35712.2|35562.2|22
1624142630000|2021-06-19 22:43:50|35712.4|35562.4|35711.2|35561.2|35713.8|35563.8|35710.4|35560.4|13
1624142640000|2021-06-19 22:44:00|35711.3|35561.3|35721|35571|35721|35571|35711|35561|22
1624142650000|2021-06-19 22:44:10|35721.1|35571.1|35730.9|35580.9|35730.9|35580.9|35721|35571|21
1624142660000|2021-06-19 22:44:20|35730.7|35580.7|35719.7|35569.7|35730.7|35580.7|35719.7|35569.7|16
1624142670000|2021-06-19 22:44:30|35719.2|35569.2|35720.5|35570.5|35720.8|35570.8|35718.3|35568.3|13
1624142680000|2021-06-19 22:44:40|35720.7|35570.7|35719|35569|35722.8|35572.8|35719|35569|14
1624142690000|2021-06-19 22:44:50|35718.4|35568.4|35713|35563|35718.4|35568.4|35711.6|35561.6|11
1624142700000|2021-06-19 22:45:00|35713.1|35563.1|35660.3|35510.3|35713.2|35563.2|35654.6|35504.6|25
1624142710000|2021-06-19 22:45:10|35660.4|35510.4|35665.5|35515.5|35668.2|35518.2|35638.6|35488.6|28
1624142720000|2021-06-19 22:45:20|35665.6|35515.6|35663.6|35513.6|35670.2|35520.2|35663.6|35513.6|22
1624142730000|2021-06-19 22:45:30|35659.1|35509.1|35660|35510|35662.9|35512.9|35657.9|35507.9|25
1624142740000|2021-06-19 22:45:40|35660.1|35510.1|35656|35506|35660.2|35510.2|35655.8|35505.8|20
1624142750000|2021-06-19 22:45:50|35656.1|35506.1|35655.6|35505.6|35656.1|35506.1|35647.1|35497.1|23
1624142760000|2021-06-19 22:46:00|35655.4|35505.4|35649|35499|35655.7|35505.7|35647.1|35497.1|20
1624142770000|2021-06-19 22:46:10|35649.1|35499.1|35639.6|35489.6|35651.8|35501.8|35639.6|35489.6|19
1624142780000|2021-06-19 22:46:20|35639.7|35489.7|35632.6|35482.6|35640.2|35490.2|35629.9|35479.9|23
1624142790000|2021-06-19 22:46:30|35633.5|35483.5|35649.9|35499.9|35652|35502|35633.5|35483.5|24
1624142800000|2021-06-19 22:46:40|35651|35501|35652.2|35502.2|35652.9|35502.9|35650.8|35500.8|19
1624142810000|2021-06-19 22:46:50|35651.9|35501.9|35651.7|35501.7|35653.2|35503.2|35649.2|35499.2|18
1624142820000|2021-06-19 22:47:00|35651.8|35501.8|35649.9|35499.9|35651.8|35501.8|35649.8|35499.8|15
1624142830000|2021-06-19 22:47:10|35648.5|35498.5|35666.8|35516.8|35666.8|35516.8|35648.4|35498.4|19
1624142840000|2021-06-19 22:47:20|35666.6|35516.6|35670.3|35520.3|35677.4|35527.4|35666.6|35516.6|25
1624142850000|2021-06-19 22:47:30|35670|35520|35685.4|35535.4|35686|35536|35669.1|35519.1|21
1624142860000|2021-06-19 22:47:40|35685.6|35535.6|35685.4|35535.4|35686.5|35536.5|35684.7|35534.7|16
1624142870000|2021-06-19 22:47:50|35686|35536|35683.2|35533.2|35686.4|35536.4|35683.2|35533.2|19
1624142880000|2021-06-19 22:48:00|35683.4|35533.4|35683.4|35533.4|35685|35535|35681.7|35531.7|17
1624142890000|2021-06-19 22:48:10|35685.7|35535.7|35688.5|35538.5|35688.8|35538.8|35685.7|35535.7|18
1624142900000|2021-06-19 22:48:20|35688.3|35538.3|35668.6|35518.6|35688.3|35538.3|35668.5|35518.5|24
1624142910000|2021-06-19 22:48:30|35668.7|35518.7|35667.4|35517.4|35669.9|35519.9|35666.4|35516.4|18
1624142920000|2021-06-19 22:48:40|35667.3|35517.3|35672|35522|35672.7|35522.7|35667.3|35517.3|15
1624142930000|2021-06-19 22:48:50|35672.3|35522.3|35670.9|35520.9|35673|35523|35670.9|35520.9|13
1624142940000|2021-06-19 22:49:00|35671|35521|35673.9|35523.9|35674.1|35524.1|35670.9|35520.9|15
1624142950000|2021-06-19 22:49:10|35674.7|35524.7|35676.1|35526.1|35679.3|35529.3|35673.9|35523.9|20
1624142960000|2021-06-19 22:49:20|35676.3|35526.3|35676.5|35526.5|35677.9|35527.9|35673.5|35523.5|17
1624142970000|2021-06-19 22:49:30|35676.3|35526.3|35689.6|35539.6|35689.6|35539.6|35676.3|35526.3|18
1624142980000|2021-06-19 22:49:40|35690.6|35540.6|35691.9|35541.9|35694.4|35544.4|35684.7|35534.7|15
1624142990000|2021-06-19 22:49:50|35690.3|35540.3|35689|35539|35690.3|35540.3|35688.6|35538.6|22
1624143000000|2021-06-19 22:50:00|35688.8|35538.8|35699.6|35549.6|35700.2|35550.2|35688.8|35538.8|20
1624143010000|2021-06-19 22:50:10|35700|35550|35706.9|35556.9|35707.6|35557.6|35700|35550|20
1624143020000|2021-06-19 22:50:20|35707.1|35557.1|35709.2|35559.2|35709.2|35559.2|35707.1|35557.1|13
1624143030000|2021-06-19 22:50:30|35709.8|35559.8|35713.8|35563.8|35714.6|35564.6|35709.8|35559.8|24
1624143040000|2021-06-19 22:50:40|35716.4|35566.4|35718.3|35568.3|35718.8|35568.8|35716.2|35566.2|17
1624143050000|2021-06-19 22:50:50|35718.4|35568.4|35713.3|35563.3|35718.9|35568.9|35713.3|35563.3|12
1624143060000|2021-06-19 22:51:00|35712.9|35562.9|35710.4|35560.4|35714.3|35564.3|35710|35560|18
1624143070000|2021-06-19 22:51:10|35711.6|35561.6|35720.1|35570.1|35720.1|35570.1|35711.6|35561.6|21
1624143080000|2021-06-19 22:51:20|35721.7|35571.7|35722.4|35572.4|35722.4|35572.4|35721.1|35571.1|11
1624143090000|2021-06-19 22:51:30|35722.5|35572.5|35729.4|35579.4|35736.4|35586.4|35722.5|35572.5|23
1624143100000|2021-06-19 22:51:40|35729.7|35579.7|35753.3|35603.3|35754.8|35604.8|35729.6|35579.6|25
1624143110000|2021-06-19 22:51:50|35754.5|35604.5|35760.7|35610.7|35760.7|35610.7|35754.4|35604.4|16
1624143120000|2021-06-19 22:52:00|35762.8|35612.8|35754.8|35604.8|35762.9|35612.9|35753.6|35603.6|18
1624143130000|2021-06-19 22:52:10|35755|35605|35742.7|35592.7|35755.5|35605.5|35742.7|35592.7|26
1624143140000|2021-06-19 22:52:20|35742.5|35592.5|35736|35586|35744.1|35594.1|35735.7|35585.7|23
1624143150000|2021-06-19 22:52:30|35735.8|35585.8|35726.4|35576.4|35737.1|35587.1|35726.2|35576.2|21
1624143160000|2021-06-19 22:52:40|35727|35577|35729.6|35579.6|35729.6|35579.6|35726.9|35576.9|20
1624143170000|2021-06-19 22:52:50|35729.7|35579.7|35727.6|35577.6|35729.7|35579.7|35727.6|35577.6|10
1624143180000|2021-06-19 22:53:00|35727.8|35577.8|35729|35579|35730.7|35580.7|35726.1|35576.1|14
1624143190000|2021-06-19 22:53:10|35727.4|35577.4|35717.8|35567.8|35727.4|35577.4|35717.3|35567.3|19
1624143200000|2021-06-19 22:53:20|35717.5|35567.5|35712.2|35562.2|35718.3|35568.3|35711.8|35561.8|12
1624143210000|2021-06-19 22:53:30|35711|35561|35713|35563|35713.7|35563.7|35710.3|35560.3|14
1624143220000|2021-06-19 22:53:40|35712.1|35562.1|35717.5|35567.5|35717.5|35567.5|35711.4|35561.4|19
1624143230000|2021-06-19 22:53:50|35717.6|35567.6|35715.4|35565.4|35718.6|35568.6|35715.3|35565.3|22
1624143240000|2021-06-19 22:54:00|35710.5|35560.5|35705|35555|35710.5|35560.5|35702.6|35552.6|23
1624143250000|2021-06-19 22:54:10|35705.3|35555.3|35696.3|35546.3|35705.3|35555.3|35695.5|35545.5|24
1624143260000|2021-06-19 22:54:20|35696.4|35546.4|35689.1|35539.1|35696.4|35546.4|35688.5|35538.5|21
1624143270000|2021-06-19 22:54:30|35689|35539|35687.2|35537.2|35692.3|35542.3|35687.1|35537.1|18
1624143280000|2021-06-19 22:54:40|35687.3|35537.3|35690.1|35540.1|35690.9|35540.9|35685.3|35535.3|22
1624143290000|2021-06-19 22:54:50|35690.2|35540.2|35683|35533|35690.3|35540.3|35683|35533|22
1624143300000|2021-06-19 22:55:00|35682.4|35532.4|35672.7|35522.7|35685.5|35535.5|35672.4|35522.4|24
1624143310000|2021-06-19 22:55:10|35672.8|35522.8|35676.3|35526.3|35676.3|35526.3|35670.1|35520.1|24
1624143320000|2021-06-19 22:55:20|35677.2|35527.2|35682.8|35532.8|35684.2|35534.2|35676.6|35526.6|22
1624143330000|2021-06-19 22:55:30|35682.9|35532.9|35678.2|35528.2|35683.6|35533.6|35678.1|35528.1|22
1624143340000|2021-06-19 22:55:40|35678.1|35528.1|35677.9|35527.9|35678.3|35528.3|35677.9|35527.9|6
1624143350000|2021-06-19 22:55:50|35678|35528|35670.9|35520.9|35682.2|35532.2|35670.9|35520.9|17
1624143360000|2021-06-19 22:56:00|35671.2|35521.2|35668.6|35518.6|35671.3|35521.3|35666.6|35516.6|20
1624143370000|2021-06-19 22:56:10|35668.7|35518.7|35659.2|35509.2|35674|35524|35655.6|35505.6|25
1624143380000|2021-06-19 22:56:20|35659.1|35509.1|35640.3|35490.3|35662.9|35512.9|35640.3|35490.3|25
1624143390000|2021-06-19 22:56:30|35638.1|35488.1|35639.4|35489.4|35640.6|35490.6|35638.1|35488.1|21
1624143400000|2021-06-19 22:56:40|35640.3|35490.3|35634|35484|35641.1|35491.1|35633.5|35483.5|24
1624143410000|2021-06-19 22:56:50|35634.5|35484.5|35640.7|35490.7|35645.6|35495.6|35633.4|35483.4|22
1624143420000|2021-06-19 22:57:00|35640.6|35490.6|35641.8|35491.8|35642.7|35492.7|35640.2|35490.2|22
1624143430000|2021-06-19 22:57:10|35642.1|35492.1|35646.7|35496.7|35647.8|35497.8|35641.5|35491.5|22
1624143440000|2021-06-19 22:57:20|35647|35497|35656.1|35506.1|35656.9|35506.9|35647|35497|19
1624143450000|2021-06-19 22:57:30|35656.7|35506.7|35656.2|35506.2|35656.8|35506.8|35655.9|35505.9|17
1624143460000|2021-06-19 22:57:40|35656.6|35506.6|35655.3|35505.3|35656.8|35506.8|35654.1|35504.1|10
1624143470000|2021-06-19 22:57:50|35655.7|35505.7|35654.1|35504.1|35656.2|35506.2|35654.1|35504.1|10
1624143480000|2021-06-19 22:58:00|35655.5|35505.5|35655.2|35505.2|35660.6|35510.6|35654.2|35504.2|18
1624143490000|2021-06-19 22:58:10|35656.6|35506.6|35653.4|35503.4|35656.6|35506.6|35653.4|35503.4|15
1624143500000|2021-06-19 22:58:20|35652.4|35502.4|35650.7|35500.7|35652.4|35502.4|35648.9|35498.9|17
1624143510000|2021-06-19 22:58:30|35651.1|35501.1|35647.7|35497.7|35651.1|35501.1|35647.7|35497.7|14
1624143520000|2021-06-19 22:58:40|35648.2|35498.2|35649.1|35499.1|35650.4|35500.4|35648|35498|16
1624143530000|2021-06-19 22:58:50|35648.8|35498.8|35649.8|35499.8|35650.8|35500.8|35648.2|35498.2|14
1624143540000|2021-06-19 22:59:00|35651|35501|35641|35491|35651|35501|35639.2|35489.2|22
1624143550000|2021-06-19 22:59:10|35629.5|35479.5|35633.4|35483.4|35633.8|35483.8|35627.7|35477.7|17
1624143560000|2021-06-19 22:59:20|35633.9|35483.9|35622.5|35472.5|35634.2|35484.2|35622.4|35472.4|24
1624143570000|2021-06-19 22:59:30|35620.5|35470.5|35630.5|35480.5|35637.2|35487.2|35620.5|35470.5|26
1624143580000|2021-06-19 22:59:40|35630.7|35480.7|35631.2|35481.2|35631.2|35481.2|35626.4|35476.4|24
1624143590000|2021-06-19 22:59:50|35631.4|35481.4|35640.6|35490.6|35642|35492|35630|35480|25
1624143600000|2021-06-19 23:00:00|35640|35490|35626.4|35476.4|35641.4|35491.4|35626.4|35476.4|20
1624143610000|2021-06-19 23:00:10|35624.9|35474.9|35614.5|35464.5|35624.9|35474.9|35612.4|35462.4|25
1624143620000|2021-06-19 23:00:20|35615.1|35465.1|35598.4|35448.4|35615.1|35465.1|35590|35440|25
1624143630000|2021-06-19 23:00:30|35598.5|35448.5|35589.7|35439.7|35598.5|35448.5|35588.8|35438.8|16
1624143640000|2021-06-19 23:00:40|35589.4|35439.4|35584.6|35434.6|35590.7|35440.7|35583.6|35433.6|25
1624143650000|2021-06-19 23:00:50|35584.1|35434.1|35591.4|35441.4|35591.4|35441.4|35581.3|35431.3|25
1624143660000|2021-06-19 23:01:00|35592.2|35442.2|35580.9|35430.9|35592.2|35442.2|35580.8|35430.8|24
1624143670000|2021-06-19 23:01:10|35583.1|35433.1|35576.1|35426.1|35583.1|35433.1|35575.7|35425.7|26
1624143680000|2021-06-19 23:01:20|35576.2|35426.2|35560|35410|35577.1|35427.1|35559.3|35409.3|24
1624143690000|2021-06-19 23:01:30|35559.8|35409.8|35547|35397|35565.1|35415.1|35545.8|35395.8|28
1624143700000|2021-06-19 23:01:40|35546.1|35396.1|35558.3|35408.3|35558.3|35408.3|35544.1|35394.1|27
1624143710000|2021-06-19 23:01:50|35558|35408|35573.7|35423.7|35575.9|35425.9|35558|35408|25
1624143720000|2021-06-19 23:02:00|35573.3|35423.3|35581.1|35431.1|35585.1|35435.1|35573.3|35423.3|25
1624143730000|2021-06-19 23:02:10|35582.9|35432.9|35582.8|35432.8|35583.8|35433.8|35581.8|35431.8|20
1624143740000|2021-06-19 23:02:20|35582.6|35432.6|35584.3|35434.3|35585.1|35435.1|35582.5|35432.5|16
1624143750000|2021-06-19 23:02:30|35583.6|35433.6|35596.9|35446.9|35598.9|35448.9|35583.6|35433.6|23
1624143760000|2021-06-19 23:02:40|35596.7|35446.7|35596|35446|35596.7|35446.7|35595.5|35445.5|20
1624143770000|2021-06-19 23:02:50|35596.1|35446.1|35605.2|35455.2|35605.3|35455.3|35596.1|35446.1|24
1624143780000|2021-06-19 23:03:00|35605.7|35455.7|35600.6|35450.6|35610.8|35460.8|35596.6|35446.6|26
1624143790000|2021-06-19 23:03:10|35602.2|35452.2|35606.5|35456.5|35606.8|35456.8|35601.2|35451.2|25
1624143800000|2021-06-19 23:03:20|35606.7|35456.7|35619|35469|35619|35469|35603.8|35453.8|19
1624143810000|2021-06-19 23:03:30|35619.3|35469.3|35612.1|35462.1|35626.9|35476.9|35611.8|35461.8|27
1624143820000|2021-06-19 23:03:40|35612.9|35462.9|35613.5|35463.5|35614.3|35464.3|35603.3|35453.3|25
1624143830000|2021-06-19 23:03:50|35613.4|35463.4|35612.2|35462.2|35613.5|35463.5|35609|35459|23
1624143840000|2021-06-19 23:04:00|35612.3|35462.3|35615.6|35465.6|35615.6|35465.6|35611.3|35461.3|21
1624143850000|2021-06-19 23:04:10|35617.4|35467.4|35619.9|35469.9|35619.9|35469.9|35617.2|35467.2|20
1624143860000|2021-06-19 23:04:20|35619.3|35469.3|35629.8|35479.8|35629.8|35479.8|35619.2|35469.2|25
1624143870000|2021-06-19 23:04:30|35630.7|35480.7|35629.8|35479.8|35630.7|35480.7|35627.6|35477.6|22
1624143880000|2021-06-19 23:04:40|35628.8|35478.8|35612.8|35462.8|35629|35479|35612.8|35462.8|24
1624143890000|2021-06-19 23:04:50|35612.6|35462.6|35603.9|35453.9|35612.6|35462.6|35600.5|35450.5|23
1624143900000|2021-06-19 23:05:00|35603.7|35453.7|35599|35449|35604.8|35454.8|35599|35449|23
1624143910000|2021-06-19 23:05:10|35598.9|35448.9|35591.7|35441.7|35598.9|35448.9|35589.5|35439.5|15
1624143920000|2021-06-19 23:05:20|35589.9|35439.9|35584|35434|35591.9|35441.9|35584|35434|19
1624143930000|2021-06-19 23:05:30|35583.9|35433.9|35584.1|35434.1|35586.6|35436.6|35583.9|35433.9|20
1624143940000|2021-06-19 23:05:40|35584|35434|35593.6|35443.6|35593.6|35443.6|35584|35434|23
1624143950000|2021-06-19 23:05:50|35592.5|35442.5|35591.7|35441.7|35593.5|35443.5|35591.7|35441.7|15
1624143960000|2021-06-19 23:06:00|35594.5|35444.5|35602.5|35452.5|35602.5|35452.5|35592.1|35442.1|18
1624143970000|2021-06-19 23:06:10|35602.2|35452.2|35597.9|35447.9|35602.2|35452.2|35597.2|35447.2|23
1624143980000|2021-06-19 23:06:20|35597.7|35447.7|35598.8|35448.8|35598.8|35448.8|35597.6|35447.6|21
1624143990000|2021-06-19 23:06:30|35598.9|35448.9|35615.3|35465.3|35615.3|35465.3|35598.6|35448.6|25
1624144000000|2021-06-19 23:06:40|35617.2|35467.2|35631.5|35481.5|35631.5|35481.5|35609.1|35459.1|25
1624144010000|2021-06-19 23:06:50|35631.9|35481.9|35638|35488|35638|35488|35631.5|35481.5|28
1624144020000|2021-06-19 23:07:00|35638.4|35488.4|35651.4|35501.4|35651.4|35501.4|35638.4|35488.4|24
1624144030000|2021-06-19 23:07:10|35651.2|35501.2|35650.8|35500.8|35651.5|35501.5|35648.8|35498.8|15
1624144040000|2021-06-19 23:07:20|35650.5|35500.5|35644.1|35494.1|35651.7|35501.7|35644.1|35494.1|17
1624144050000|2021-06-19 23:07:30|35641.5|35491.5|35642.4|35492.4|35643.4|35493.4|35639.5|35489.5|25
1624144060000|2021-06-19 23:07:40|35642.5|35492.5|35641.8|35491.8|35644|35494|35641.4|35491.4|22
1624144070000|2021-06-19 23:07:50|35643.7|35493.7|35643.7|35493.7|35644.1|35494.1|35640.8|35490.8|22
1624144080000|2021-06-19 23:08:00|35643.4|35493.4|35635.1|35485.1|35643.7|35493.7|35635.1|35485.1|17
1624144090000|2021-06-19 23:08:10|35635.6|35485.6|35633.6|35483.6|35635.6|35485.6|35630|35480|23
1624144100000|2021-06-19 23:08:20|35634|35484|35627.9|35477.9|35634.1|35484.1|35627.8|35477.8|23
1624144110000|2021-06-19 23:08:30|35628|35478|35610|35460|35628.1|35478.1|35610|35460|23
1624144120000|2021-06-19 23:08:40|35609.9|35459.9|35605.1|35455.1|35610.1|35460.1|35598.4|35448.4|26
1624144130000|2021-06-19 23:08:50|35604.2|35454.2|35603.4|35453.4|35607.9|35457.9|35602.4|35452.4|21
1624144140000|2021-06-19 23:09:00|35602|35452|35598.7|35448.7|35602.1|35452.1|35591.8|35441.8|28
1624144150000|2021-06-19 23:09:10|35600.2|35450.2|35611.8|35461.8|35612.4|35462.4|35599.9|35449.9|27
1624144160000|2021-06-19 23:09:20|35611.2|35461.2|35602.5|35452.5|35615.2|35465.2|35602.5|35452.5|27
1624144170000|2021-06-19 23:09:30|35602.9|35452.9|35610.9|35460.9|35610.9|35460.9|35602.4|35452.4|24
1624144180000|2021-06-19 23:09:40|35610.8|35460.8|35620.7|35470.7|35623.9|35473.9|35609|35459|26
1624144190000|2021-06-19 23:09:50|35620.6|35470.6|35622|35472|35622.3|35472.3|35619.9|35469.9|22
1624144200000|2021-06-19 23:10:00|35622.7|35472.7|35617.1|35467.1|35629.5|35479.5|35617.1|35467.1|25
1624144210000|2021-06-19 23:10:10|35617.8|35467.8|35608|35458|35624|35474|35607.4|35457.4|29
1624144220000|2021-06-19 23:10:20|35607.8|35457.8|35607.4|35457.4|35611.9|35461.9|35606.5|35456.5|27
1624144230000|2021-06-19 23:10:30|35607.2|35457.2|35607.2|35457.2|35608.4|35458.4|35605|35455|27
1624144240000|2021-06-19 23:10:40|35606.9|35456.9|35594.8|35444.8|35607.1|35457.1|35594.8|35444.8|19
1624144250000|2021-06-19 23:10:50|35594|35444|35593|35443|35596.5|35446.5|35593|35443|15
1624144260000|2021-06-19 23:11:00|35593.2|35443.2|35602.1|35452.1|35602.1|35452.1|35593.2|35443.2|24
1624144270000|2021-06-19 23:11:10|35602.2|35452.2|35588|35438|35604.7|35454.7|35588|35438|23
1624144280000|2021-06-19 23:11:20|35588.4|35438.4|35584.8|35434.8|35588.4|35438.4|35581.5|35431.5|25
1624144290000|2021-06-19 23:11:30|35585|35435|35586.8|35436.8|35590|35440|35582.2|35432.2|16
1624144300000|2021-06-19 23:11:40|35586.9|35436.9|35593.4|35443.4|35594.2|35444.2|35586.9|35436.9|24
1624144310000|2021-06-19 23:11:50|35594.8|35444.8|35594.2|35444.2|35595.2|35445.2|35593.1|35443.1|22
1624144320000|2021-06-19 23:12:00|35594.1|35444.1|35589.7|35439.7|35595.4|35445.4|35588.2|35438.2|24
1624144330000|2021-06-19 23:12:10|35590|35440|35606.2|35456.2|35608.7|35458.7|35590|35440|24
1624144340000|2021-06-19 23:12:20|35605|35455|35605.1|35455.1|35607.6|35457.6|35604.2|35454.2|25
1624144350000|2021-06-19 23:12:30|35605.8|35455.8|35620.4|35470.4|35621|35471|35605.8|35455.8|18
1624144360000|2021-06-19 23:12:40|35620.3|35470.3|35612.3|35462.3|35621.4|35471.4|35612.3|35462.3|17
1624144370000|2021-06-19 23:12:50|35612.2|35462.2|35631.9|35481.9|35632.1|35482.1|35610.4|35460.4|26
1624144380000|2021-06-19 23:13:00|35632.8|35482.8|35640.2|35490.2|35640.5|35490.5|35632.8|35482.8|17
1624144390000|2021-06-19 23:13:10|35640.3|35490.3|35643.9|35493.9|35644.4|35494.4|35638.7|35488.7|24
1624144400000|2021-06-19 23:13:20|35642.5|35492.5|35657|35507|35657|35507|35641.4|35491.4|20
1624144410000|2021-06-19 23:13:30|35656.8|35506.8|35659.5|35509.5|35660.3|35510.3|35656.8|35506.8|26
1624144420000|2021-06-19 23:13:40|35658.8|35508.8|35659.8|35509.8|35660.8|35510.8|35658|35508|23
1624144430000|2021-06-19 23:13:50|35659.5|35509.5|35664.6|35514.6|35664.6|35514.6|35659.5|35509.5|24
1624144440000|2021-06-19 23:14:00|35663.5|35513.5|35681.5|35531.5|35681.5|35531.5|35663.5|35513.5|27
1624144450000|2021-06-19 23:14:10|35681.9|35531.9|35670.8|35520.8|35683.3|35533.3|35670.8|35520.8|28
1624144460000|2021-06-19 23:14:20|35671.6|35521.6|35657.1|35507.1|35674|35524|35657.1|35507.1|23
1624144470000|2021-06-19 23:14:30|35656.2|35506.2|35654.7|35504.7|35657.4|35507.4|35653.9|35503.9|24
1624144480000|2021-06-19 23:14:40|35654.3|35504.3|35671.4|35521.4|35671.4|35521.4|35654.3|35504.3|27
1624144490000|2021-06-19 23:14:50|35672.1|35522.1|35654.3|35504.3|35672.1|35522.1|35654.3|35504.3|24
1624144500000|2021-06-19 23:15:00|35654.4|35504.4|35645.4|35495.4|35654.5|35504.5|35641.8|35491.8|26
1624144510000|2021-06-19 23:15:10|35644.6|35494.6|35646.9|35496.9|35646.9|35496.9|35642.5|35492.5|26
1624144520000|2021-06-19 23:15:20|35646.3|35496.3|35769.4|35619.4|35769.4|35619.4|35630.7|35480.7|26
1624144530000|2021-06-19 23:15:30|35767|35617|35829.7|35679.7|35842.6|35692.6|35767|35617|27
1624144540000|2021-06-19 23:15:40|35828.2|35678.2|35817|35667|35828.2|35678.2|35809.8|35659.8|27
1624144550000|2021-06-19 23:15:50|35815.2|35665.2|35839.1|35689.1|35840.4|35690.4|35807.8|35657.8|29
1624144560000|2021-06-19 23:16:00|35842.5|35692.5|35842|35692|35847.8|35697.8|35837.6|35687.6|26
1624144570000|2021-06-19 23:16:10|35843.5|35693.5|35846.5|35696.5|35852.3|35702.3|35838.3|35688.3|29
1624144580000|2021-06-19 23:16:20|35851.4|35701.4|35836.5|35686.5|35851.4|35701.4|35836.5|35686.5|28
1624144590000|2021-06-19 23:16:30|35837.2|35687.2|35824.1|35674.1|35837.7|35687.7|35820.7|35670.7|28
1624144600000|2021-06-19 23:16:40|35826|35676|35808.4|35658.4|35828.1|35678.1|35808.4|35658.4|27
1624144610000|2021-06-19 23:16:50|35808.2|35658.2|35807.3|35657.3|35809|35659|35801.7|35651.7|24
1624144620000|2021-06-19 23:17:00|35807.7|35657.7|35787.6|35637.6|35813.1|35663.1|35787.4|35637.4|27
1624144630000|2021-06-19 23:17:10|35787.2|35637.2|35777.4|35627.4|35789.6|35639.6|35771.1|35621.1|25
1624144640000|2021-06-19 23:17:20|35779.3|35629.3|35772.4|35622.4|35783.1|35633.1|35765.8|35615.8|27
1624144650000|2021-06-19 23:17:30|35773.7|35623.7|35767.9|35617.9|35774.7|35624.7|35767.9|35617.9|21
1624144660000|2021-06-19 23:17:40|35766.1|35616.1|35773.1|35623.1|35773.5|35623.5|35765.4|35615.4|21
1624144670000|2021-06-19 23:17:50|35772.9|35622.9|35783.5|35633.5|35783.5|35633.5|35772.9|35622.9|19
1624144680000|2021-06-19 23:18:00|35781.9|35631.9|35778.6|35628.6|35783.9|35633.9|35768.3|35618.3|26
1624144690000|2021-06-19 23:18:10|35778.5|35628.5|35781.4|35631.4|35782.2|35632.2|35778.5|35628.5|26
1624144700000|2021-06-19 23:18:20|35781.5|35631.5|35782.1|35632.1|35782.5|35632.5|35781.3|35631.3|19
1624144710000|2021-06-19 23:18:30|35782.3|35632.3|35802.4|35652.4|35804|35654|35781.9|35631.9|25
1624144720000|2021-06-19 23:18:40|35802.5|35652.5|35802|35652|35802.5|35652.5|35794.1|35644.1|25
1624144730000|2021-06-19 23:18:50|35801.5|35651.5|35807.2|35657.2|35809.8|35659.8|35800.3|35650.3|24
1624144740000|2021-06-19 23:19:00|35808.1|35658.1|35819.9|35669.9|35823.7|35673.7|35807.5|35657.5|27
1624144750000|2021-06-19 23:19:10|35821.7|35671.7|35818.6|35668.6|35821.7|35671.7|35817.7|35667.7|22
1624144760000|2021-06-19 23:19:20|35818.2|35668.2|35814.8|35664.8|35823.1|35673.1|35814.8|35664.8|21
1624144770000|2021-06-19 23:19:30|35816|35666|35821.2|35671.2|35821.2|35671.2|35816|35666|25
1624144780000|2021-06-19 23:19:40|35821.4|35671.4|35846.5|35696.5|35846.5|35696.5|35819.3|35669.3|28
1624144790000|2021-06-19 23:19:50|35849.9|35699.9|35855.9|35705.9|35863.8|35713.8|35844.5|35694.5|26
1624144800000|2021-06-19 23:20:00|35857.3|35707.3|35850.6|35700.6|35859.8|35709.8|35850.2|35700.2|27
1624144810000|2021-06-19 23:20:10|35850|35700|35841.7|35691.7|35854.7|35704.7|35838.6|35688.6|25
1624144820000|2021-06-19 23:20:20|35841.4|35691.4|35843.4|35693.4|35843.4|35693.4|35831.4|35681.4|23
1624144830000|2021-06-19 23:20:30|35843.5|35693.5|35844.6|35694.6|35845.1|35695.1|35842.6|35692.6|21
1624144840000|2021-06-19 23:20:40|35844.8|35694.8|35855.7|35705.7|35861.5|35711.5|35844.8|35694.8|26
1624144850000|2021-06-19 23:20:50|35855.5|35705.5|35856|35706|35858.9|35708.9|35852.7|35702.7|23
1624144860000|2021-06-19 23:21:00|35855.3|35705.3|35862.4|35712.4|35862.4|35712.4|35855.3|35705.3|24
1624144870000|2021-06-19 23:21:10|35864.5|35714.5|35867.7|35717.7|35867.7|35717.7|35853|35703|26
1624144880000|2021-06-19 23:21:20|35866.4|35716.4|35855.3|35705.3|35866.4|35716.4|35849.6|35699.6|23
1624144890000|2021-06-19 23:21:30|35855|35705|35840.4|35690.4|35855|35705|35840.4|35690.4|26
1624144900000|2021-06-19 23:21:40|35839.8|35689.8|35852.8|35702.8|35855.8|35705.8|35839|35689|26
1624144910000|2021-06-19 23:21:50|35852.9|35702.9|35844|35694|35853.9|35703.9|35843.5|35693.5|24
1624144920000|2021-06-19 23:22:00|35843|35693|35838.4|35688.4|35843|35693|35837.6|35687.6|26
1624144930000|2021-06-19 23:22:10|35838.1|35688.1|35835.9|35685.9|35838.9|35688.9|35832.4|35682.4|20
1624144940000|2021-06-19 23:22:20|35836.7|35686.7|35830|35680|35837.2|35687.2|35830|35680|22
1624144950000|2021-06-19 23:22:30|35830.7|35680.7|35829.9|35679.9|35832.4|35682.4|35829.9|35679.9|15
1624144960000|2021-06-19 23:22:40|35829.7|35679.7|35827.2|35677.2|35831.7|35681.7|35826.9|35676.9|21
1624144970000|2021-06-19 23:22:50|35827.3|35677.3|35825.3|35675.3|35827.9|35677.9|35824.8|35674.8|17
1624144980000|2021-06-19 23:23:00|35826|35676|35834.9|35684.9|35839.1|35689.1|35826|35676|24
1624144990000|2021-06-19 23:23:10|35834.5|35684.5|35833.1|35683.1|35835.2|35685.2|35832.9|35682.9|26
1624145000000|2021-06-19 23:23:20|35833.5|35683.5|35828.5|35678.5|35834.2|35684.2|35828.5|35678.5|22
1624145010000|2021-06-19 23:23:30|35826.1|35676.1|35832.1|35682.1|35832.2|35682.2|35826.1|35676.1|21
1624145020000|2021-06-19 23:23:40|35832.4|35682.4|35832.7|35682.7|35832.7|35682.7|35831.5|35681.5|16
1624145030000|2021-06-19 23:23:50|35832.6|35682.6|35824.5|35674.5|35832.8|35682.8|35823.8|35673.8|20
1624145040000|2021-06-19 23:24:00|35824.4|35674.4|35824.5|35674.5|35824.9|35674.9|35823.7|35673.7|10
1624145050000|2021-06-19 23:24:10|35824.6|35674.6|35820.7|35670.7|35824.6|35674.6|35820.6|35670.6|13
1624145060000|2021-06-19 23:24:20|35820.6|35670.6|35813.6|35663.6|35820.6|35670.6|35813.6|35663.6|14
1624145070000|2021-06-19 23:24:30|35813.5|35663.5|35811.7|35661.7|35813.6|35663.6|35811.5|35661.5|18
1624145080000|2021-06-19 23:24:40|35810.7|35660.7|35810.5|35660.5|35811.5|35661.5|35810.1|35660.1|21
1624145090000|2021-06-19 23:24:50|35811.1|35661.1|35814.2|35664.2|35823.3|35673.3|35810.6|35660.6|26
1624145100000|2021-06-19 23:25:00|35814|35664|35806.6|35656.6|35814.3|35664.3|35803.8|35653.8|23
1624145110000|2021-06-19 23:25:10|35805.1|35655.1|35804.4|35654.4|35806.6|35656.6|35804.3|35654.3|16
1624145120000|2021-06-19 23:25:20|35803.6|35653.6|35800.6|35650.6|35804.2|35654.2|35798.1|35648.1|24
1624145130000|2021-06-19 23:25:30|35793|35643|35795.2|35645.2|35796.5|35646.5|35788.1|35638.1|23
1624145140000|2021-06-19 23:25:40|35794.3|35644.3|35793.7|35643.7|35794.9|35644.9|35790.7|35640.7|24
1624145150000|2021-06-19 23:25:50|35793.5|35643.5|35793.1|35643.1|35793.6|35643.6|35793.1|35643.1|11
1624145160000|2021-06-19 23:26:00|35793.2|35643.2|35793.2|35643.2|35793.6|35643.6|35792.5|35642.5|14
1624145170000|2021-06-19 23:26:10|35793.4|35643.4|35792.8|35642.8|35793.6|35643.6|35792.8|35642.8|10
1624145180000|2021-06-19 23:26:20|35792.7|35642.7|35791.6|35641.6|35792.7|35642.7|35790.8|35640.8|8
1624145190000|2021-06-19 23:26:30|35791.3|35641.3|35787.9|35637.9|35791.3|35641.3|35787.9|35637.9|12
1624145200000|2021-06-19 23:26:40|35786.5|35636.5|35789.1|35639.1|35790|35640|35783.8|35633.8|17
1624145210000|2021-06-19 23:26:50|35789|35639|35788.9|35638.9|35789.6|35639.6|35788.5|35638.5|18
1624145220000|2021-06-19 23:27:00|35789.2|35639.2|35788.9|35638.9|35789.4|35639.4|35788.6|35638.6|12
1624145230000|2021-06-19 23:27:10|35788.8|35638.8|35782.9|35632.9|35788.8|35638.8|35782.8|35632.8|11
1624145240000|2021-06-19 23:27:20|35783.1|35633.1|35784.4|35634.4|35784.9|35634.9|35783.1|35633.1|8
1624145250000|2021-06-19 23:27:30|35784.3|35634.3|35784|35634|35784.3|35634.3|35780.9|35630.9|19
1624145260000|2021-06-19 23:27:40|35783.6|35633.6|35783.1|35633.1|35783.7|35633.7|35782.3|35632.3|20
1624145270000|2021-06-19 23:27:50|35782.7|35632.7|35778.8|35628.8|35782.8|35632.8|35778.8|35628.8|6
1624145280000|2021-06-19 23:28:00|35778.6|35628.6|35778|35628|35779.4|35629.4|35777.6|35627.6|17
1624145290000|2021-06-19 23:28:10|35777.9|35627.9|35775|35625|35778|35628|35774.5|35624.5|20
1624145300000|2021-06-19 23:28:20|35775.1|35625.1|35766.2|35616.2|35776.6|35626.6|35766.2|35616.2|19
1624145310000|2021-06-19 23:28:30|35755.4|35605.4|35766.6|35616.6|35766.6|35616.6|35751.2|35601.2|23
1624145320000|2021-06-19 23:28:40|35764.6|35614.6|35750.5|35600.5|35764.6|35614.6|35749.9|35599.9|23
1624145330000|2021-06-19 23:28:50|35749.1|35599.1|35743.4|35593.4|35750.1|35600.1|35743.4|35593.4|19
1624145340000|2021-06-19 23:29:00|35740.5|35590.5|35727.3|35577.3|35740.5|35590.5|35726.5|35576.5|26
1624145350000|2021-06-19 23:29:10|35727.4|35577.4|35723.4|35573.4|35727.6|35577.6|35721.5|35571.5|23
1624145360000|2021-06-19 23:29:20|35729.3|35579.3|35713.4|35563.4|35729.3|35579.3|35711|35561|24
1624145370000|2021-06-19 23:29:30|35713|35563|35715.1|35565.1|35715.1|35565.1|35711|35561|18
1624145380000|2021-06-19 23:29:40|35715.3|35565.3|35734.5|35584.5|35734.5|35584.5|35715.3|35565.3|26
1624145390000|2021-06-19 23:29:50|35734|35584|35726.7|35576.7|35734.5|35584.5|35724.1|35574.1|22
1624145400000|2021-06-19 23:30:00|35726.6|35576.6|35725.5|35575.5|35734.1|35584.1|35725.5|35575.5|25
1624145410000|2021-06-19 23:30:10|35725.6|35575.6|35723.5|35573.5|35726.1|35576.1|35723.3|35573.3|14
1624145420000|2021-06-19 23:30:20|35721.8|35571.8|35712|35562|35721.8|35571.8|35711.6|35561.6|25
1624145430000|2021-06-19 23:30:30|35711.8|35561.8|35696.1|35546.1|35711.8|35561.8|35693.6|35543.6|22
1624145440000|2021-06-19 23:30:40|35696|35546|35677.9|35527.9|35696.3|35546.3|35677.9|35527.9|18
1624145450000|2021-06-19 23:30:50|35676.1|35526.1|35674.4|35524.4|35676.8|35526.8|35666|35516|20
1624145460000|2021-06-19 23:31:00|35673.9|35523.9|35669.4|35519.4|35677.9|35527.9|35669.2|35519.2|20
1624145470000|2021-06-19 23:31:10|35669.1|35519.1|35665.6|35515.6|35669.1|35519.1|35663.6|35513.6|17
1624145480000|2021-06-19 23:31:20|35662.2|35512.2|35661|35511|35674.4|35524.4|35653.6|35503.6|21
1624145490000|2021-06-19 23:31:30|35661.9|35511.9|35640.9|35490.9|35661.9|35511.9|35640.9|35490.9|21
1624145500000|2021-06-19 23:31:40|35640.7|35490.7|35636.1|35486.1|35640.7|35490.7|35634.5|35484.5|21
1624145510000|2021-06-19 23:31:50|35637.2|35487.2|35637.8|35487.8|35640|35490|35636|35486|22
1624145520000|2021-06-19 23:32:00|35637.6|35487.6|35637|35487|35637.6|35487.6|35635.9|35485.9|17
1624145530000|2021-06-19 23:32:10|35637.1|35487.1|35642.7|35492.7|35644.5|35494.5|35636.6|35486.6|25
1624145540000|2021-06-19 23:32:20|35644.1|35494.1|35641.7|35491.7|35644.2|35494.2|35640.1|35490.1|19
1624145550000|2021-06-19 23:32:30|35643.7|35493.7|35638.8|35488.8|35643.7|35493.7|35635.6|35485.6|24
1624145560000|2021-06-19 23:32:40|35638.2|35488.2|35634.7|35484.7|35645.3|35495.3|35631.9|35481.9|26
1624145570000|2021-06-19 23:32:50|35636.2|35486.2|35630.8|35480.8|35636.5|35486.5|35629.2|35479.2|26
1624145580000|2021-06-19 23:33:00|35631.1|35481.1|35628.8|35478.8|35636.3|35486.3|35628.8|35478.8|26
1624145590000|2021-06-19 23:33:10|35627.8|35477.8|35619.4|35469.4|35631.3|35481.3|35619.3|35469.3|23
1624145600000|2021-06-19 23:33:20|35617.9|35467.9|35616.6|35466.6|35626.4|35476.4|35615.5|35465.5|26
1624145610000|2021-06-19 23:33:30|35616.5|35466.5|35615.9|35465.9|35618.6|35468.6|35615.3|35465.3|23
1624145620000|2021-06-19 23:33:40|35616|35466|35609|35459|35616|35466|35609|35459|21
1624145630000|2021-06-19 23:33:50|35608.6|35458.6|35602|35452|35608.7|35458.7|35601.8|35451.8|23
1624145640000|2021-06-19 23:34:00|35602.1|35452.1|35597|35447|35603.1|35453.1|35596.4|35446.4|19
1624145650000|2021-06-19 23:34:10|35596.3|35446.3|35595|35445|35598.5|35448.5|35592.8|35442.8|20
1624145660000|2021-06-19 23:34:20|35596.2|35446.2|35593.4|35443.4|35596.7|35446.7|35591.9|35441.9|25
1624145670000|2021-06-19 23:34:30|35592|35442|35597.4|35447.4|35602.9|35452.9|35591.7|35441.7|25
1624145680000|2021-06-19 23:34:40|35597.9|35447.9|35596.8|35446.8|35599.6|35449.6|35594.4|35444.4|22
1624145690000|2021-06-19 23:34:50|35597.5|35447.5|35587.6|35437.6|35597.7|35447.7|35587.6|35437.6|26
1624145700000|2021-06-19 23:35:00|35588.5|35438.5|35572.8|35422.8|35588.5|35438.5|35572.8|35422.8|19
1624145710000|2021-06-19 23:35:10|35573.9|35423.9|35563.3|35413.3|35573.9|35423.9|35560|35410|24
1624145720000|2021-06-19 23:35:20|35564.7|35414.7|35565.2|35415.2|35570.2|35420.2|35563.3|35413.3|20
1624145730000|2021-06-19 23:35:30|35566|35416|35568.7|35418.7|35571|35421|35564.2|35414.2|24
1624145740000|2021-06-19 23:35:40|35568.4|35418.4|35575.1|35425.1|35577|35427|35568.4|35418.4|20
1624145750000|2021-06-19 23:35:50|35575|35425|35592.2|35442.2|35592.2|35442.2|35574.4|35424.4|26
1624145760000|2021-06-19 23:36:00|35592.1|35442.1|35594.3|35444.3|35594.3|35444.3|35590.7|35440.7|20
1624145770000|2021-06-19 23:36:10|35595.4|35445.4|35603.2|35453.2|35603.4|35453.4|35595.4|35445.4|25
1624145780000|2021-06-19 23:36:20|35604.5|35454.5|35622.7|35472.7|35622.7|35472.7|35603.6|35453.6|22
1624145790000|2021-06-19 23:36:30|35624|35474|35631.6|35481.6|35631.6|35481.6|35623.5|35473.5|21
1624145800000|2021-06-19 23:36:40|35629.3|35479.3|35616.8|35466.8|35629.3|35479.3|35614.6|35464.6|25
1624145810000|2021-06-19 23:36:50|35617.3|35467.3|35601.2|35451.2|35617.3|35467.3|35600.3|35450.3|25
1624145820000|2021-06-19 23:37:00|35600.6|35450.6|35586.5|35436.5|35601.4|35451.4|35585.7|35435.7|24
1624145830000|2021-06-19 23:37:10|35586.2|35436.2|35589|35439|35589.7|35439.7|35586.2|35436.2|26
1624145840000|2021-06-19 23:37:20|35588.9|35438.9|35602.4|35452.4|35602.4|35452.4|35588.6|35438.6|20
1624145850000|2021-06-19 23:37:30|35602.6|35452.6|35610.1|35460.1|35610.1|35460.1|35602.6|35452.6|26
1624145860000|2021-06-19 23:37:40|35620|35470|35620.6|35470.6|35624|35474|35619.6|35469.6|21
1624145870000|2021-06-19 23:37:50|35620.5|35470.5|35626.6|35476.6|35626.6|35476.6|35617|35467|25
1624145880000|2021-06-19 23:38:00|35626.5|35476.5|35627.3|35477.3|35627.3|35477.3|35624.4|35474.4|20
1624145890000|2021-06-19 23:38:10|35626.4|35476.4|35630.9|35480.9|35630.9|35480.9|35626.4|35476.4|22
1624145900000|2021-06-19 23:38:20|35631.1|35481.1|35642.5|35492.5|35646.1|35496.1|35631.1|35481.1|25
1624145910000|2021-06-19 23:38:30|35642.7|35492.7|35639.2|35489.2|35643.2|35493.2|35639.2|35489.2|13
1624145920000|2021-06-19 23:38:40|35639.5|35489.5|35637.6|35487.6|35640|35490|35636.6|35486.6|19
1624145930000|2021-06-19 23:38:50|35637|35487|35619.1|35469.1|35637|35487|35618.7|35468.7|25
1624145940000|2021-06-19 23:39:00|35619|35469|35624.2|35474.2|35628.4|35478.4|35619|35469|18
1624145950000|2021-06-19 23:39:10|35624.1|35474.1|35624.7|35474.7|35625|35475|35622.9|35472.9|22
1624145960000|2021-06-19 23:39:20|35624.5|35474.5|35623.9|35473.9|35624.8|35474.8|35622.1|35472.1|21
1624145970000|2021-06-19 23:39:30|35624|35474|35622|35472|35624|35474|35619.9|35469.9|11
1624145980000|2021-06-19 23:39:40|35622.3|35472.3|35626.2|35476.2|35626.2|35476.2|35622.2|35472.2|18
1624145990000|2021-06-19 23:39:50|35625.9|35475.9|35641|35491|35641.5|35491.5|35625.8|35475.8|21
1624146000000|2021-06-19 23:40:00|35641.1|35491.1|35637.8|35487.8|35641.1|35491.1|35636.8|35486.8|17
1624146010000|2021-06-19 23:40:10|35637.9|35487.9|35639.3|35489.3|35639.3|35489.3|35634.2|35484.2|23
1624146020000|2021-06-19 23:40:20|35638.6|35488.6|35633.4|35483.4|35638.6|35488.6|35633.4|35483.4|23
1624146030000|2021-06-19 23:40:30|35633|35483|35622.8|35472.8|35633.3|35483.3|35622.8|35472.8|17
1624146040000|2021-06-19 23:40:40|35622.3|35472.3|35615.5|35465.5|35622.3|35472.3|35615.5|35465.5|17
1624146050000|2021-06-19 23:40:50|35615.7|35465.7|35599.9|35449.9|35615.7|35465.7|35598.7|35448.7|23
1624146060000|2021-06-19 23:41:00|35600.1|35450.1|35598.5|35448.5|35603.9|35453.9|35598.5|35448.5|24
1624146070000|2021-06-19 23:41:10|35598.3|35448.3|35599|35449|35600.3|35450.3|35593.3|35443.3|20
1624146080000|2021-06-19 23:41:20|35598.4|35448.4|35597.4|35447.4|35600.6|35450.6|35597.4|35447.4|8
1624146090000|2021-06-19 23:41:30|35598.1|35448.1|35572.5|35422.5|35599.2|35449.2|35572.5|35422.5|19
1624146100000|2021-06-19 23:41:40|35570.9|35420.9|35575.2|35425.2|35590.5|35440.5|35570.3|35420.3|27
1624146110000|2021-06-19 23:41:50|35574.9|35424.9|35566.3|35416.3|35574.9|35424.9|35566.3|35416.3|24
1624146120000|2021-06-19 23:42:00|35565.5|35415.5|35553.8|35403.8|35567.1|35417.1|35550.4|35400.4|28
1624146130000|2021-06-19 23:42:10|35553.2|35403.2|35550.9|35400.9|35557.6|35407.6|35546.7|35396.7|26
1624146140000|2021-06-19 23:42:20|35550.6|35400.6|35550.7|35400.7|35551.2|35401.2|35546.8|35396.8|20
1624146150000|2021-06-19 23:42:30|35555.5|35405.5|35565.4|35415.4|35565.4|35415.4|35555.5|35405.5|28
1624146160000|2021-06-19 23:42:40|35565.3|35415.3|35570.7|35420.7|35574.2|35424.2|35564.7|35414.7|26
1624146170000|2021-06-19 23:42:50|35569.9|35419.9|35576.3|35426.3|35578|35428|35565.2|35415.2|27
1624146180000|2021-06-19 23:43:00|35575|35425|35568.3|35418.3|35575.4|35425.4|35567.6|35417.6|23
1624146190000|2021-06-19 23:43:10|35568.9|35418.9|35579.7|35429.7|35579.7|35429.7|35568.9|35418.9|20
1624146200000|2021-06-19 23:43:20|35579.8|35429.8|35579.9|35429.9|35580.2|35430.2|35579.7|35429.7|8
1624146210000|2021-06-19 23:43:30|35580.4|35430.4|35596.1|35446.1|35596.4|35446.4|35580.4|35430.4|23
1624146220000|2021-06-19 23:43:40|35595.4|35445.4|35594.9|35444.9|35595.6|35445.6|35592.1|35442.1|19
1624146230000|2021-06-19 23:43:50|35594.8|35444.8|35593.7|35443.7|35594.8|35444.8|35592.3|35442.3|20
1624146240000|2021-06-19 23:44:00|35593.6|35443.6|35596.6|35446.6|35597.7|35447.7|35593.6|35443.6|19
1624146250000|2021-06-19 23:44:10|35596.3|35446.3|35595.2|35445.2|35596.3|35446.3|35592.5|35442.5|18
1624146260000|2021-06-19 23:44:20|35593.9|35443.9|35608.2|35458.2|35611.1|35461.1|35593.9|35443.9|24
1624146270000|2021-06-19 23:44:30|35608.7|35458.7|35624.4|35474.4|35624.6|35474.6|35608.7|35458.7|21
1624146280000|2021-06-19 23:44:40|35623.9|35473.9|35624.1|35474.1|35624.9|35474.9|35620.9|35470.9|23
1624146290000|2021-06-19 23:44:50|35624.5|35474.5|35617.9|35467.9|35624.5|35474.5|35614.1|35464.1|23
1624146300000|2021-06-19 23:45:00|35618.3|35468.3|35606.1|35456.1|35618.4|35468.4|35606.1|35456.1|27
1624146310000|2021-06-19 23:45:10|35606.3|35456.3|35598.2|35448.2|35606.3|35456.3|35597.8|35447.8|23
1624146320000|2021-06-19 23:45:20|35597.4|35447.4|35596.6|35446.6|35598.1|35448.1|35594.3|35444.3|18
1624146330000|2021-06-19 23:45:30|35595.6|35445.6|35577.6|35427.6|35597.6|35447.6|35576.9|35426.9|21
1624146340000|2021-06-19 23:45:40|35577|35427|35570.9|35420.9|35577|35427|35570.7|35420.7|17
1624146350000|2021-06-19 23:45:50|35570.1|35420.1|35560.3|35410.3|35571.9|35421.9|35560.3|35410.3|25
1624146360000|2021-06-19 23:46:00|35560.7|35410.7|35530.1|35380.1|35565.1|35415.1|35530.1|35380.1|28
1624146370000|2021-06-19 23:46:10|35530.9|35380.9|35505.9|35355.9|35530.9|35380.9|35503.2|35353.2|26
1624146380000|2021-06-19 23:46:20|35505.7|35355.7|35522.9|35372.9|35524.3|35374.3|35505.7|35355.7|28
1624146390000|2021-06-19 23:46:30|35522.5|35372.5|35517.5|35367.5|35523.1|35373.1|35515.5|35365.5|25
1624146400000|2021-06-19 23:46:40|35515.9|35365.9|35513|35363|35522.1|35372.1|35513|35363|23
1624146410000|2021-06-19 23:46:50|35515.4|35365.4|35517.7|35367.7|35520.7|35370.7|35515.4|35365.4|24
1624146420000|2021-06-19 23:47:00|35519.1|35369.1|35538.9|35388.9|35538.9|35388.9|35519.1|35369.1|25
1624146430000|2021-06-19 23:47:10|35538.8|35388.8|35543.4|35393.4|35545.4|35395.4|35535.9|35385.9|23
1624146440000|2021-06-19 23:47:20|35543.6|35393.6|35540.4|35390.4|35543.6|35393.6|35540.4|35390.4|15
1624146450000|2021-06-19 23:47:30|35540.3|35390.3|35524.5|35374.5|35540.5|35390.5|35523.5|35373.5|27
1624146460000|2021-06-19 23:47:40|35525.1|35375.1|35520.1|35370.1|35526.1|35376.1|35519|35369|26
1624146470000|2021-06-19 23:47:50|35519.6|35369.6|35509.4|35359.4|35519.6|35369.6|35509.3|35359.3|22
1624146480000|2021-06-19 23:48:00|35508.5|35358.5|35506.3|35356.3|35509.3|35359.3|35506.3|35356.3|20
1624146490000|2021-06-19 23:48:10|35508.2|35358.2|35510.7|35360.7|35511|35361|35503.1|35353.1|26
1624146500000|2021-06-19 23:48:20|35509.8|35359.8|35512.1|35362.1|35512.7|35362.7|35509.8|35359.8|21
1624146510000|2021-06-19 23:48:30|35512.5|35362.5|35509|35359|35515.1|35365.1|35508.9|35358.9|20
1624146520000|2021-06-19 23:48:40|35509.1|35359.1|35511.5|35361.5|35511.5|35361.5|35503.3|35353.3|20
1624146530000|2021-06-19 23:48:50|35514.1|35364.1|35530.3|35380.3|35530.3|35380.3|35514.1|35364.1|20
1624146540000|2021-06-19 23:49:00|35531.9|35381.9|35553.8|35403.8|35555.4|35405.4|35531.9|35381.9|26
1624146550000|2021-06-19 23:49:10|35553.9|35403.9|35561.6|35411.6|35562.9|35412.9|35544.9|35394.9|26
1624146560000|2021-06-19 23:49:20|35559.9|35409.9|35571|35421|35572.6|35422.6|35559.1|35409.1|20
1624146570000|2021-06-19 23:49:30|35570.7|35420.7|35573.1|35423.1|35573.1|35423.1|35569.5|35419.5|20
1624146580000|2021-06-19 23:49:40|35573|35423|35575.9|35425.9|35576.4|35426.4|35571.1|35421.1|15
1624146590000|2021-06-19 23:49:50|35576.3|35426.3|35576.2|35426.2|35578.3|35428.3|35576.1|35426.1|16
1624146600000|2021-06-19 23:50:00|35576|35426|35567.8|35417.8|35576.1|35426.1|35567.8|35417.8|21
1624146610000|2021-06-19 23:50:10|35568.1|35418.1|35577.5|35427.5|35578.2|35428.2|35566.7|35416.7|21
1624146620000|2021-06-19 23:50:20|35578.4|35428.4|35578.2|35428.2|35579.5|35429.5|35576.8|35426.8|19
1624146630000|2021-06-19 23:50:30|35578.1|35428.1|35580.8|35430.8|35580.9|35430.9|35577.9|35427.9|17
1624146640000|2021-06-19 23:50:40|35582.1|35432.1|35584.7|35434.7|35585.3|35435.3|35581.8|35431.8|18
1624146650000|2021-06-19 23:50:50|35584.8|35434.8|35604.3|35454.3|35604.3|35454.3|35584.5|35434.5|27
1624146660000|2021-06-19 23:51:00|35604.2|35454.2|35609|35459|35622.5|35472.5|35604.2|35454.2|23
1624146670000|2021-06-19 23:51:10|35608.9|35458.9|35652.9|35502.9|35653.9|35503.9|35604.1|35454.1|28
1624146680000|2021-06-19 23:51:20|35649.8|35499.8|35654.7|35504.7|35654.8|35504.8|35647.6|35497.6|26
1624146690000|2021-06-19 23:51:30|35654.8|35504.8|35656|35506|35657.9|35507.9|35654.5|35504.5|23
1624146700000|2021-06-19 23:51:40|35655.9|35505.9|35649.3|35499.3|35655.9|35505.9|35649.3|35499.3|23
1624146710000|2021-06-19 23:51:50|35649.5|35499.5|35649.9|35499.9|35650.3|35500.3|35647.6|35497.6|20
1624146720000|2021-06-19 23:52:00|35650.6|35500.6|35650.7|35500.7|35650.8|35500.8|35648.7|35498.7|17
1624146730000|2021-06-19 23:52:10|35650.8|35500.8|35643.3|35493.3|35651.2|35501.2|35641.7|35491.7|20
1624146740000|2021-06-19 23:52:20|35643.2|35493.2|35643.9|35493.9|35644.4|35494.4|35642.7|35492.7|18
1624146750000|2021-06-19 23:52:30|35645.2|35495.2|35651.6|35501.6|35651.6|35501.6|35645.2|35495.2|26
1624146760000|2021-06-19 23:52:40|35651.7|35501.7|35654|35504|35654|35504|35651.7|35501.7|13
1624146770000|2021-06-19 23:52:50|35654.8|35504.8|35645.6|35495.6|35657.1|35507.1|35645.2|35495.2|11
1624146780000|2021-06-19 23:53:00|35646.8|35496.8|35670.7|35520.7|35671.6|35521.6|35646.8|35496.8|26
1624146790000|2021-06-19 23:53:10|35671.4|35521.4|35698.7|35548.7|35701.3|35551.3|35671.4|35521.4|27
1624146800000|2021-06-19 23:53:20|35698.6|35548.6|35696|35546|35699.5|35549.5|35696|35546|17
1624146810000|2021-06-19 23:53:30|35695.7|35545.7|35691.2|35541.2|35698.4|35548.4|35690.7|35540.7|25
1624146820000|2021-06-19 23:53:40|35691.1|35541.1|35696.9|35546.9|35698.4|35548.4|35691.1|35541.1|21
1624146830000|2021-06-19 23:53:50|35696.4|35546.4|35703.2|35553.2|35703.2|35553.2|35696.3|35546.3|23
1624146840000|2021-06-19 23:54:00|35703.6|35553.6|35707.1|35557.1|35708.2|35558.2|35703.4|35553.4|21
1624146850000|2021-06-19 23:54:10|35707.6|35557.6|35715.5|35565.5|35715.6|35565.6|35707.6|35557.6|22
1624146860000|2021-06-19 23:54:20|35714.1|35564.1|35715.9|35565.9|35716|35566|35710.9|35560.9|22
1624146870000|2021-06-19 23:54:30|35715.8|35565.8|35718.2|35568.2|35718.2|35568.2|35712.5|35562.5|16
1624146880000|2021-06-19 23:54:40|35717.5|35567.5|35707.6|35557.6|35717.5|35567.5|35707.2|35557.2|25
1624146890000|2021-06-19 23:54:50|35707.8|35557.8|35697.5|35547.5|35707.8|35557.8|35695.8|35545.8|23
1624146900000|2021-06-19 23:55:00|35697.1|35547.1|35690.6|35540.6|35698.1|35548.1|35690.6|35540.6|23
1624146910000|2021-06-19 23:55:10|35690.5|35540.5|35688.2|35538.2|35690.5|35540.5|35686.1|35536.1|21
1624146920000|2021-06-19 23:55:20|35687.3|35537.3|35679.1|35529.1|35688.6|35538.6|35677.2|35527.2|18
1624146930000|2021-06-19 23:55:30|35677|35527|35677.7|35527.7|35680.6|35530.6|35668.6|35518.6|26
1624146940000|2021-06-19 23:55:40|35677.8|35527.8|35661.4|35511.4|35678|35528|35661.1|35511.1|22
1624146950000|2021-06-19 23:55:50|35662.4|35512.4|35642.4|35492.4|35662.4|35512.4|35638.5|35488.5|25
1624146960000|2021-06-19 23:56:00|35639.4|35489.4|35631.8|35481.8|35648.1|35498.1|35625|35475|27
1624146970000|2021-06-19 23:56:10|35630.9|35480.9|35619.8|35469.8|35630.9|35480.9|35617.1|35467.1|21
1624146980000|2021-06-19 23:56:20|35621.6|35471.6|35619.8|35469.8|35621.6|35471.6|35619.4|35469.4|25
1624146990000|2021-06-19 23:56:30|35619.9|35469.9|35612.9|35462.9|35619.9|35469.9|35611.8|35461.8|19
1624147000000|2021-06-19 23:56:40|35613|35463|35607|35457|35613.2|35463.2|35604.8|35454.8|19
1624147010000|2021-06-19 23:56:50|35606|35456|35608.2|35458.2|35608.2|35458.2|35605|35455|9
1624147020000|2021-06-19 23:57:00|35607.8|35457.8|35600.8|35450.8|35608.5|35458.5|35595.6|35445.6|27
1624147030000|2021-06-19 23:57:10|35601|35451|35614|35464|35614|35464|35601|35451|24
1624147040000|2021-06-19 23:57:20|35614.2|35464.2|35604.3|35454.3|35614.2|35464.2|35604.1|35454.1|21
1624147050000|2021-06-19 23:57:30|35604.6|35454.6|35603.7|35453.7|35604.6|35454.6|35601.6|35451.6|18
1624147060000|2021-06-19 23:57:40|35603.6|35453.6|35605.3|35455.3|35605.3|35455.3|35602.4|35452.4|16
1624147070000|2021-06-19 23:57:50|35606|35456|35615.2|35465.2|35615.5|35465.5|35606|35456|26
1624147080000|2021-06-19 23:58:00|35614.8|35464.8|35634.6|35484.6|35634.6|35484.6|35614.5|35464.5|25
1624147090000|2021-06-19 23:58:10|35636.4|35486.4|35633.5|35483.5|35643|35493|35628|35478|27
1624147100000|2021-06-19 23:58:20|35635.7|35485.7|35644.4|35494.4|35644.7|35494.7|35634.5|35484.5|24
1624147110000|2021-06-19 23:58:30|35644.3|35494.3|35646.2|35496.2|35646.5|35496.5|35643.5|35493.5|23
1624147120000|2021-06-19 23:58:40|35646.1|35496.1|35642.4|35492.4|35646.6|35496.6|35642.4|35492.4|14
1624147130000|2021-06-19 23:58:50|35642.3|35492.3|35639.1|35489.1|35643.5|35493.5|35638.9|35488.9|23
1624147140000|2021-06-19 23:59:00|35638.9|35488.9|35636.2|35486.2|35640|35490|35634.1|35484.1|24
1624147150000|2021-06-19 23:59:10|35636.6|35486.6|35619.4|35469.4|35638.3|35488.3|35619.3|35469.3|26
1624147160000|2021-06-19 23:59:20|35618.6|35468.6|35607.4|35457.4|35618.6|35468.6|35604.6|35454.6|26
1624147170000|2021-06-19 23:59:30|35606|35456|35587.3|35437.3|35606|35456|35587.3|35437.3|27
1624147180000|2021-06-19 23:59:40|35587.9|35437.9|35586.7|35436.7|35587.9|35437.9|35585.1|35435.1|21
1624147190000|2021-06-19 23:59:50|35587.4|35437.4|35570.8|35420.8|35587.4|35437.4|35570.6|35420.6|22
1624147200000|2021-06-20 00:00:00|35570.1|35420.1|35573.3|35423.3|35579.1|35429.1|35569.8|35419.8|25
1624147210000|2021-06-20 00:00:10|35567.4|35417.4|35594.3|35444.3|35594.3|35444.3|35567.4|35417.4|25
1624147220000|2021-06-20 00:00:20|35592.3|35442.3|35565.2|35415.2|35592.3|35442.3|35563.9|35413.9|25
1624147230000|2021-06-20 00:00:30|35565.6|35415.6|35586.3|35436.3|35586.3|35436.3|35565.6|35415.6|27
1624147240000|2021-06-20 00:00:40|35586.4|35436.4|35584.8|35434.8|35586.4|35436.4|35583.6|35433.6|22
1624147250000|2021-06-20 00:00:50|35584.7|35434.7|35582.8|35432.8|35585.5|35435.5|35582.5|35432.5|20
1624147260000|2021-06-20 00:01:00|35582|35432|35580.6|35430.6|35582.3|35432.3|35580.6|35430.6|15
1624147270000|2021-06-20 00:01:10|35580.8|35430.8|35566.7|35416.7|35580.8|35430.8|35566.7|35416.7|24
1624147280000|2021-06-20 00:01:20|35559.3|35409.3|35549.7|35399.7|35561.1|35411.1|35532.4|35382.4|25
1624147290000|2021-06-20 00:01:30|35552.1|35402.1|35559.5|35409.5|35559.5|35409.5|35551|35401|20
1624147300000|2021-06-20 00:01:40|35559.8|35409.8|35531.1|35381.1|35559.8|35409.8|35529.7|35379.7|28
1624147310000|2021-06-20 00:01:50|35531.5|35381.5|35514.1|35364.1|35531.5|35381.5|35514.1|35364.1|25
1624147320000|2021-06-20 00:02:00|35515.5|35365.5|35506.3|35356.3|35515.5|35365.5|35505.2|35355.2|27
1624147330000|2021-06-20 00:02:10|35506.4|35356.4|35510.2|35360.2|35512.1|35362.1|35506.4|35356.4|18
1624147340000|2021-06-20 00:02:20|35512.8|35362.8|35516.7|35366.7|35523.9|35373.9|35512.7|35362.7|22
1624147350000|2021-06-20 00:02:30|35516.9|35366.9|35514.7|35364.7|35520.8|35370.8|35513.1|35363.1|27
1624147360000|2021-06-20 00:02:40|35514.3|35364.3|35505.9|35355.9|35516.5|35366.5|35501.8|35351.8|25
1624147370000|2021-06-20 00:02:50|35505.7|35355.7|35513.7|35363.7|35514.4|35364.4|35505.7|35355.7|24
1624147380000|2021-06-20 00:03:00|35512.9|35362.9|35562.8|35412.8|35563.9|35413.9|35512.5|35362.5|27
1624147390000|2021-06-20 00:03:10|35561.1|35411.1|35609.5|35459.5|35609.5|35459.5|35555.5|35405.5|29
1624147400000|2021-06-20 00:03:20|35615.4|35465.4|35664.6|35514.6|35664.6|35514.6|35615.4|35465.4|28
1624147410000|2021-06-20 00:03:30|35665|35515|35688|35538|35690.1|35540.1|35665|35515|26
1624147420000|2021-06-20 00:03:40|35688.1|35538.1|35674.1|35524.1|35688.2|35538.2|35652.2|35502.2|29
1624147430000|2021-06-20 00:03:50|35679.4|35529.4|35695.7|35545.7|35695.7|35545.7|35679.4|35529.4|25
1624147440000|2021-06-20 00:04:00|35697.3|35547.3|35712.7|35562.7|35712.7|35562.7|35693.4|35543.4|25
1624147450000|2021-06-20 00:04:10|35713.2|35563.2|35722.6|35572.6|35726.1|35576.1|35712.4|35562.4|27
1624147460000|2021-06-20 00:04:20|35722.5|35572.5|35729.7|35579.7|35733.1|35583.1|35722.5|35572.5|26
1624147470000|2021-06-20 00:04:30|35727.8|35577.8|35741.1|35591.1|35747.6|35597.6|35723.2|35573.2|28
1624147480000|2021-06-20 00:04:40|35741|35591|35721.4|35571.4|35741|35591|35719.7|35569.7|27
1624147490000|2021-06-20 00:04:50|35721.6|35571.6|35694.6|35544.6|35721.8|35571.8|35694.6|35544.6|25
1624147500000|2021-06-20 00:05:00|35695|35545|35714.2|35564.2|35716.6|35566.6|35689.7|35539.7|24
1624147510000|2021-06-20 00:05:10|35715.1|35565.1|35715.1|35565.1|35718.7|35568.7|35711|35561|21
1624147520000|2021-06-20 00:05:20|35714.6|35564.6|35706.9|35556.9|35715.5|35565.5|35706.4|35556.4|22
1624147530000|2021-06-20 00:05:30|35701.8|35551.8|35679.3|35529.3|35701.8|35551.8|35677.9|35527.9|28
1624147540000|2021-06-20 00:05:40|35679.1|35529.1|35636.6|35486.6|35679.1|35529.1|35636.3|35486.3|24
1624147550000|2021-06-20 00:05:50|35640.2|35490.2|35637.9|35487.9|35640.2|35490.2|35634.1|35484.1|25
1624147560000|2021-06-20 00:06:00|35635.7|35485.7|35631.3|35481.3|35639.5|35489.5|35631.3|35481.3|22
1624147570000|2021-06-20 00:06:10|35630.6|35480.6|35583.6|35433.6|35630.9|35480.9|35582.8|35432.8|24
1624147580000|2021-06-20 00:06:20|35587.2|35437.2|35572.1|35422.1|35598.1|35448.1|35572.1|35422.1|27
1624147590000|2021-06-20 00:06:30|35570.1|35420.1|35548.8|35398.8|35570.1|35420.1|35533|35383|28
1624147600000|2021-06-20 00:06:40|35547.8|35397.8|35552.5|35402.5|35560.8|35410.8|35546.1|35396.1|28
1624147610000|2021-06-20 00:06:50|35551.5|35401.5|35545.9|35395.9|35557.1|35407.1|35537.2|35387.2|27
1624147620000|2021-06-20 00:07:00|35541.9|35391.9|35508.3|35358.3|35541.9|35391.9|35506.8|35356.8|24
1624147630000|2021-06-20 00:07:10|35507.8|35357.8|35518.1|35368.1|35532.8|35382.8|35507.8|35357.8|27
1624147640000|2021-06-20 00:07:20|35517.9|35367.9|35503.2|35353.2|35517.9|35367.9|35503.2|35353.2|23
1624147650000|2021-06-20 00:07:30|35504|35354|35451.6|35301.6|35504.7|35354.7|35449.2|35299.2|27
1624147660000|2021-06-20 00:07:40|35449.9|35299.9|35421.2|35271.2|35449.9|35299.9|35398.6|35248.6|28
1624147670000|2021-06-20 00:07:50|35430.5|35280.5|35427.8|35277.8|35431.4|35281.4|35411.3|35261.3|26
1624147680000|2021-06-20 00:08:00|35394.9|35244.9|35392.9|35242.9|35411.1|35261.1|35386.3|35236.3|29
1624147690000|2021-06-20 00:08:10|35390.8|35240.8|35418.9|35268.9|35418.9|35268.9|35389.8|35239.8|26
1624147700000|2021-06-20 00:08:20|35420.6|35270.6|35412.6|35262.6|35430.4|35280.4|35402.6|35252.6|29
1624147710000|2021-06-20 00:08:30|35420.3|35270.3|35409.4|35259.4|35420.4|35270.4|35407.9|35257.9|28
1624147720000|2021-06-20 00:08:40|35408.8|35258.8|35428.9|35278.9|35429.2|35279.2|35408.8|35258.8|25
1624147730000|2021-06-20 00:08:50|35427.6|35277.6|35397.6|35247.6|35427.6|35277.6|35397.6|35247.6|28
1624147740000|2021-06-20 00:09:00|35396.1|35246.1|35403.4|35253.4|35403.4|35253.4|35391.7|35241.7|23
1624147750000|2021-06-20 00:09:10|35404.8|35254.8|35435|35285|35435|35285|35404.8|35254.8|26
1624147760000|2021-06-20 00:09:20|35436.8|35286.8|35445.1|35295.1|35447.7|35297.7|35436.2|35286.2|26
1624147770000|2021-06-20 00:09:30|35445|35295|35439.9|35289.9|35447.4|35297.4|35425.7|35275.7|28
1624147780000|2021-06-20 00:09:40|35439.8|35289.8|35439.7|35289.7|35441.2|35291.2|35439.5|35289.5|16
1624147790000|2021-06-20 00:09:50|35439.8|35289.8|35434.1|35284.1|35441|35291|35427.1|35277.1|22
1624147800000|2021-06-20 00:10:00|35431.4|35281.4|35443.5|35293.5|35443.5|35293.5|35431.4|35281.4|22
1624147810000|2021-06-20 00:10:10|35444.9|35294.9|35461.3|35311.3|35461.3|35311.3|35442.5|35292.5|24
1624147820000|2021-06-20 00:10:20|35462.9|35312.9|35467.2|35317.2|35467.3|35317.3|35462.9|35312.9|23
1624147830000|2021-06-20 00:10:30|35467.1|35317.1|35489.7|35339.7|35489.7|35339.7|35463.8|35313.8|20
1624147840000|2021-06-20 00:10:40|35490.6|35340.6|35489.1|35339.1|35504|35354|35489.1|35339.1|27
1624147850000|2021-06-20 00:10:50|35485.1|35335.1|35469.5|35319.5|35486.3|35336.3|35469.5|35319.5|21
1624147860000|2021-06-20 00:11:00|35469.1|35319.1|35466.8|35316.8|35469.1|35319.1|35460.4|35310.4|27
1624147870000|2021-06-20 00:11:10|35465.8|35315.8|35476.1|35326.1|35476.1|35326.1|35465.8|35315.8|26
1624147880000|2021-06-20 00:11:20|35477.7|35327.7|35503|35353|35514.9|35364.9|35477.7|35327.7|28
1624147890000|2021-06-20 00:11:30|35498.1|35348.1|35526|35376|35538.8|35388.8|35495.4|35345.4|29
1624147900000|2021-06-20 00:11:40|35524.9|35374.9|35514.1|35364.1|35529.1|35379.1|35514.1|35364.1|28
1624147910000|2021-06-20 00:11:50|35513.8|35363.8|35508|35358|35515.9|35365.9|35508|35358|28
1624147920000|2021-06-20 00:12:00|35507.6|35357.6|35480.5|35330.5|35507.6|35357.6|35480.1|35330.1|28
1624147930000|2021-06-20 00:12:10|35480|35330|35482.1|35332.1|35486.2|35336.2|35472.3|35322.3|22
1624147940000|2021-06-20 00:12:20|35472.6|35322.6|35484.4|35334.4|35509.9|35359.9|35472.6|35322.6|27
1624147950000|2021-06-20 00:12:30|35479.2|35329.2|35476.2|35326.2|35487.2|35337.2|35471.4|35321.4|26
1624147960000|2021-06-20 00:12:40|35472.8|35322.8|35460.8|35310.8|35482.1|35332.1|35459|35309|22
1624147970000|2021-06-20 00:12:50|35459.6|35309.6|35445.6|35295.6|35461|35311|35445.6|35295.6|21
1624147980000|2021-06-20 00:13:00|35444.6|35294.6|35441.5|35291.5|35446.1|35296.1|35441.3|35291.3|23
1624147990000|2021-06-20 00:13:10|35441.8|35291.8|35461.4|35311.4|35461.4|35311.4|35440.6|35290.6|26
1624148000000|2021-06-20 00:13:20|35454.3|35304.3|35446.8|35296.8|35463.8|35313.8|35446.8|35296.8|27
1624148010000|2021-06-20 00:13:30|35444.3|35294.3|35438.7|35288.7|35444.3|35294.3|35435.6|35285.6|25
1624148020000|2021-06-20 00:13:40|35438.2|35288.2|35443.5|35293.5|35444.2|35294.2|35435.1|35285.1|24
1624148030000|2021-06-20 00:13:50|35443.1|35293.1|35431.4|35281.4|35444.8|35294.8|35430.4|35280.4|26
1624148040000|2021-06-20 00:14:00|35432.3|35282.3|35436.5|35286.5|35436.5|35286.5|35422|35272|26
1624148050000|2021-06-20 00:14:10|35437.2|35287.2|35451.2|35301.2|35457|35307|35435.6|35285.6|27
1624148060000|2021-06-20 00:14:20|35450.4|35300.4|35439.2|35289.2|35453.4|35303.4|35436.8|35286.8|25
1624148070000|2021-06-20 00:14:30|35443.2|35293.2|35439.9|35289.9|35443.7|35293.7|35439.5|35289.5|25
1624148080000|2021-06-20 00:14:40|35440.4|35290.4|35539.6|35389.6|35539.6|35389.6|35440.4|35290.4|27
1624148090000|2021-06-20 00:14:50|35537.9|35387.9|35550.3|35400.3|35552|35402|35526.5|35376.5|29
1624148100000|2021-06-20 00:15:00|35551.2|35401.2|35527.8|35377.8|35551.2|35401.2|35522.4|35372.4|25
1624148110000|2021-06-20 00:15:10|35527.6|35377.6|35504.8|35354.8|35536|35386|35504.8|35354.8|29
1624148120000|2021-06-20 00:15:20|35505.5|35355.5|35457.9|35307.9|35505.5|35355.5|35457.4|35307.4|28
1624148130000|2021-06-20 00:15:30|35464.6|35314.6|35456|35306|35466.8|35316.8|35453.8|35303.8|25
1624148140000|2021-06-20 00:15:40|35456.1|35306.1|35458.9|35308.9|35463.7|35313.7|35456.1|35306.1|24
1624148150000|2021-06-20 00:15:50|35458.4|35308.4|35423.1|35273.1|35458.4|35308.4|35422.4|35272.4|26
1624148160000|2021-06-20 00:16:00|35422.7|35272.7|35426.8|35276.8|35429|35279|35416.7|35266.7|26
1624148170000|2021-06-20 00:16:10|35427.1|35277.1|35430.1|35280.1|35437|35287|35427|35277|26
1624148180000|2021-06-20 00:16:20|35434.7|35284.7|35413.9|35263.9|35440.7|35290.7|35413.9|35263.9|25
1624148190000|2021-06-20 00:16:30|35416.5|35266.5|35403.3|35253.3|35416.7|35266.7|35402.1|35252.1|27
1624148200000|2021-06-20 00:16:40|35401.8|35251.8|35375.9|35225.9|35403.4|35253.4|35375.2|35225.2|26
1624148210000|2021-06-20 00:16:50|35372.6|35222.6|35338.6|35188.6|35372.9|35222.9|35338.6|35188.6|28
1624148220000|2021-06-20 00:17:00|35332.3|35182.3|35369.4|35219.4|35369.4|35219.4|35323.9|35173.9|28
1624148230000|2021-06-20 00:17:10|35365.4|35215.4|35370.4|35220.4|35373.1|35223.1|35348.2|35198.2|27
1624148240000|2021-06-20 00:17:20|35369.3|35219.3|35382.5|35232.5|35382.5|35232.5|35368.4|35218.4|27
1624148250000|2021-06-20 00:17:30|35382.6|35232.6|35379.3|35229.3|35392.9|35242.9|35378.6|35228.6|25
1624148260000|2021-06-20 00:17:40|35379.7|35229.7|35369.9|35219.9|35383.3|35233.3|35368.1|35218.1|24
1624148270000|2021-06-20 00:17:50|35370.2|35220.2|35369.3|35219.3|35376.3|35226.3|35367.7|35217.7|22
1624148280000|2021-06-20 00:18:00|35368|35218|35366.3|35216.3|35369.2|35219.2|35361.2|35211.2|24
1624148290000|2021-06-20 00:18:10|35366.4|35216.4|35378.4|35228.4|35384.1|35234.1|35366|35216|26
1624148300000|2021-06-20 00:18:20|35378.7|35228.7|35380|35230|35380.9|35230.9|35375.2|35225.2|26
1624148310000|2021-06-20 00:18:30|35380.1|35230.1|35398.7|35248.7|35399.7|35249.7|35380.1|35230.1|23
1624148320000|2021-06-20 00:18:40|35398.5|35248.5|35377.1|35227.1|35398.5|35248.5|35377.1|35227.1|27
1624148330000|2021-06-20 00:18:50|35377.6|35227.6|35368.3|35218.3|35377.7|35227.7|35368.3|35218.3|26
1624148340000|2021-06-20 00:19:00|35368.2|35218.2|35358.1|35208.1|35371.6|35221.6|35355.2|35205.2|24
1624148350000|2021-06-20 00:19:10|35358.2|35208.2|35365.3|35215.3|35365.5|35215.5|35351.6|35201.6|25
1624148360000|2021-06-20 00:19:20|35364.1|35214.1|35373.2|35223.2|35374.4|35224.4|35363.9|35213.9|26
1624148370000|2021-06-20 00:19:30|35371.6|35221.6|35368.2|35218.2|35371.6|35221.6|35354|35204|25
1624148380000|2021-06-20 00:19:40|35369.3|35219.3|35375.3|35225.3|35375.7|35225.7|35369.3|35219.3|20
1624148390000|2021-06-20 00:19:50|35374.7|35224.7|35373.9|35223.9|35374.8|35224.8|35373.8|35223.8|14
1624148400000|2021-06-20 00:20:00|35374|35224|35356.9|35206.9|35374|35224|35356.9|35206.9|26
1624148410000|2021-06-20 00:20:10|35351|35201|35354.9|35204.9|35360.4|35210.4|35347.4|35197.4|28
1624148420000|2021-06-20 00:20:20|35353.6|35203.6|35358|35208|35358.7|35208.7|35338.8|35188.8|29
1624148430000|2021-06-20 00:20:30|35357.9|35207.9|35356.9|35206.9|35360|35210|35355.9|35205.9|19
1624148440000|2021-06-20 00:20:40|35358.4|35208.4|35344.2|35194.2|35359.4|35209.4|35342.1|35192.1|24
1624148450000|2021-06-20 00:20:50|35344.7|35194.7|35342.5|35192.5|35344.7|35194.7|35340.9|35190.9|24
1624148460000|2021-06-20 00:21:00|35342|35192|35340.5|35190.5|35342|35192|35339.6|35189.6|15
1624148470000|2021-06-20 00:21:10|35339.8|35189.8|35337.6|35187.6|35340.1|35190.1|35337.4|35187.4|21
1624148480000|2021-06-20 00:21:20|35337.4|35187.4|35340.4|35190.4|35340.4|35190.4|35337.2|35187.2|15
1624148490000|2021-06-20 00:21:30|35340.5|35190.5|35350.2|35200.2|35350.2|35200.2|35340.5|35190.5|28
1624148500000|2021-06-20 00:21:40|35350.7|35200.7|35370.4|35220.4|35370.4|35220.4|35350.6|35200.6|24
1624148510000|2021-06-20 00:21:50|35370.3|35220.3|35390.8|35240.8|35390.8|35240.8|35370.3|35220.3|25
1624148520000|2021-06-20 00:22:00|35389.6|35239.6|35388.2|35238.2|35398.8|35248.8|35388.2|35238.2|24
1624148530000|2021-06-20 00:22:10|35388.4|35238.4|35402.8|35252.8|35407.8|35257.8|35388.4|35238.4|23
1624148540000|2021-06-20 00:22:20|35402.7|35252.7|35404.4|35254.4|35405.9|35255.9|35402.6|35252.6|25
1624148550000|2021-06-20 00:22:30|35402.5|35252.5|35378.3|35228.3|35402.5|35252.5|35378.3|35228.3|26
1624148560000|2021-06-20 00:22:40|35374.4|35224.4|35400.1|35250.1|35401.5|35251.5|35374.4|35224.4|24
1624148570000|2021-06-20 00:22:50|35404.2|35254.2|35405.8|35255.8|35407.7|35257.7|35403.6|35253.6|26
1624148580000|2021-06-20 00:23:00|35403|35253|35392.8|35242.8|35404.6|35254.6|35385.7|35235.7|26
1624148590000|2021-06-20 00:23:10|35393.1|35243.1|35377|35227|35397.6|35247.6|35376.8|35226.8|25
1624148600000|2021-06-20 00:23:20|35376.4|35226.4|35383.9|35233.9|35383.9|35233.9|35376.4|35226.4|19
1624148610000|2021-06-20 00:23:30|35380.4|35230.4|35351.3|35201.3|35380.4|35230.4|35351.3|35201.3|22
1624148620000|2021-06-20 00:23:40|35350.1|35200.1|35349.7|35199.7|35354.3|35204.3|35348.2|35198.2|26
1624148630000|2021-06-20 00:23:50|35350.7|35200.7|35354.3|35204.3|35355.7|35205.7|35350.7|35200.7|26
1624148640000|2021-06-20 00:24:00|35354.2|35204.2|35359|35209|35359|35209|35348.5|35198.5|24
1624148650000|2021-06-20 00:24:10|35359.2|35209.2|35361.6|35211.6|35362.6|35212.6|35358.3|35208.3|23
1624148660000|2021-06-20 00:24:20|35362.1|35212.1|35360.5|35210.5|35363.4|35213.4|35360.1|35210.1|24
1624148670000|2021-06-20 00:24:30|35360.4|35210.4|35362.7|35212.7|35365.6|35215.6|35359|35209|22
1624148680000|2021-06-20 00:24:40|35362.8|35212.8|35357.8|35207.8|35363.9|35213.9|35354|35204|23
1624148690000|2021-06-20 00:24:50|35357.9|35207.9|35355.5|35205.5|35359.7|35209.7|35355.5|35205.5|24
1624148700000|2021-06-20 00:25:00|35351.5|35201.5|35333.9|35183.9|35351.5|35201.5|35333.9|35183.9|25
1624148710000|2021-06-20 00:25:10|35338|35188|35350.8|35200.8|35350.8|35200.8|35334.5|35184.5|25
1624148720000|2021-06-20 00:25:20|35346.5|35196.5|35299|35149|35346.5|35196.5|35299|35149|29
1624148730000|2021-06-20 00:25:30|35298.3|35148.3|35311.6|35161.6|35311.6|35161.6|35296.2|35146.2|28
1624148740000|2021-06-20 00:25:40|35311.1|35161.1|35321.1|35171.1|35329.8|35179.8|35311.1|35161.1|27
1624148750000|2021-06-20 00:25:50|35321.2|35171.2|35319.1|35169.1|35321.9|35171.9|35317.2|35167.2|27
1624148760000|2021-06-20 00:26:00|35319|35169|35320.3|35170.3|35320.7|35170.7|35314.9|35164.9|26
1624148770000|2021-06-20 00:26:10|35320.2|35170.2|35319.4|35169.4|35320.9|35170.9|35319|35169|22
1624148780000|2021-06-20 00:26:20|35318.9|35168.9|35320.6|35170.6|35322.2|35172.2|35318.5|35168.5|27
1624148790000|2021-06-20 00:26:30|35320.1|35170.1|35319.2|35169.2|35324.9|35174.9|35318.4|35168.4|24
1624148800000|2021-06-20 00:26:40|35319.4|35169.4|35320.9|35170.9|35320.9|35170.9|35317.1|35167.1|25
1624148810000|2021-06-20 00:26:50|35319.5|35169.5|35297.9|35147.9|35319.9|35169.9|35297.9|35147.9|23
1624148820000|2021-06-20 00:27:00|35297.4|35147.4|35296.5|35146.5|35297.4|35147.4|35277.9|35127.9|26
1624148830000|2021-06-20 00:27:10|35297.6|35147.6|35301.3|35151.3|35309.6|35159.6|35297.2|35147.2|23
1624148840000|2021-06-20 00:27:20|35301.4|35151.4|35291|35141|35302.8|35152.8|35291|35141|23
1624148850000|2021-06-20 00:27:30|35291.1|35141.1|35299.1|35149.1|35301.6|35151.6|35291.1|35141.1|25
1624148860000|2021-06-20 00:27:40|35299.4|35149.4|35295.1|35145.1|35300.8|35150.8|35292.8|35142.8|26
1624148870000|2021-06-20 00:27:50|35294.7|35144.7|35291.1|35141.1|35296.9|35146.9|35290.8|35140.8|23
1624148880000|2021-06-20 00:28:00|35291.5|35141.5|35274.6|35124.6|35291.5|35141.5|35274.4|35124.4|24
1624148890000|2021-06-20 00:28:10|35274.1|35124.1|35249.7|35099.7|35277.2|35127.2|35249.2|35099.2|24
1624148900000|2021-06-20 00:28:20|35249.8|35099.8|35251.1|35101.1|35251.1|35101.1|35243.5|35093.5|27
1624148910000|2021-06-20 00:28:30|35250.8|35100.8|35255.3|35105.3|35256.7|35106.7|35246.3|35096.3|29
1624148920000|2021-06-20 00:28:40|35255.2|35105.2|35262.5|35112.5|35263.1|35113.1|35255.1|35105.1|25
1624148930000|2021-06-20 00:28:50|35262.2|35112.2|35271.1|35121.1|35271.1|35121.1|35261.4|35111.4|25
1624148940000|2021-06-20 00:29:00|35270.9|35120.9|35291|35141|35299.4|35149.4|35270.9|35120.9|25
1624148950000|2021-06-20 00:29:10|35289.8|35139.8|35285.1|35135.1|35295.3|35145.3|35284.6|35134.6|27
1624148960000|2021-06-20 00:29:20|35285.8|35135.8|35297|35147|35297|35147|35285.7|35135.7|21
1624148970000|2021-06-20 00:29:30|35295.3|35145.3|35305.1|35155.1|35305.1|35155.1|35294.9|35144.9|23
1624148980000|2021-06-20 00:29:40|35305.5|35155.5|35310.8|35160.8|35311.1|35161.1|35305.5|35155.5|19
1624148990000|2021-06-20 00:29:50|35311.5|35161.5|35305.7|35155.7|35316.4|35166.4|35302.9|35152.9|21
1624149000000|2021-06-20 00:30:00|35303.9|35153.9|35285.7|35135.7|35303.9|35153.9|35285.7|35135.7|24
1624149010000|2021-06-20 00:30:10|35286.6|35136.6|35289.2|35139.2|35292.5|35142.5|35285.9|35135.9|25
1624149020000|2021-06-20 00:30:20|35288.8|35138.8|35284.3|35134.3|35288.8|35138.8|35280.5|35130.5|27
1624149030000|2021-06-20 00:30:30|35285.1|35135.1|35308|35158|35310.6|35160.6|35284.3|35134.3|24
1624149040000|2021-06-20 00:30:40|35306.9|35156.9|35309.9|35159.9|35312|35162|35302.4|35152.4|28
1624149050000|2021-06-20 00:30:50|35309.8|35159.8|35314|35164|35315.4|35165.4|35309.8|35159.8|26
1624149060000|2021-06-20 00:31:00|35313.9|35163.9|35318.5|35168.5|35324.6|35174.6|35313.9|35163.9|27
1624149070000|2021-06-20 00:31:10|35318.9|35168.9|35318.1|35168.1|35319|35169|35316.8|35166.8|26
1624149080000|2021-06-20 00:31:20|35318.2|35168.2|35319.2|35169.2|35319.2|35169.2|35317.8|35167.8|22
1624149090000|2021-06-20 00:31:30|35320.2|35170.2|35323.6|35173.6|35329.4|35179.4|35320.2|35170.2|24
1624149100000|2021-06-20 00:31:40|35324.2|35174.2|35323.2|35173.2|35324.7|35174.7|35322|35172|22
1624149110000|2021-06-20 00:31:50|35323.1|35173.1|35341.8|35191.8|35341.8|35191.8|35323.1|35173.1|23
1624149120000|2021-06-20 00:32:00|35343.7|35193.7|35333.6|35183.6|35352.4|35202.4|35330.5|35180.5|22
1624149130000|2021-06-20 00:32:10|35335.5|35185.5|35337.8|35187.8|35340.2|35190.2|35334|35184|24
1624149140000|2021-06-20 00:32:20|35338|35188|35337.9|35187.9|35338.6|35188.6|35337.6|35187.6|20
1624149150000|2021-06-20 00:32:30|35338.3|35188.3|35338.9|35188.9|35339.2|35189.2|35338|35188|16
1624149160000|2021-06-20 00:32:40|35339.1|35189.1|35340.1|35190.1|35340.5|35190.5|35338.2|35188.2|11
1624149170000|2021-06-20 00:32:50|35339.3|35189.3|35336.5|35186.5|35340|35190|35336.2|35186.2|17
1624149180000|2021-06-20 00:33:00|35336.3|35186.3|35334.1|35184.1|35336.3|35186.3|35332|35182|13
1624149190000|2021-06-20 00:33:10|35334.3|35184.3|35339.1|35189.1|35339.1|35189.1|35333.7|35183.7|13
1624149200000|2021-06-20 00:33:20|35341|35191|35370.2|35220.2|35370.2|35220.2|35341|35191|28
1624149210000|2021-06-20 00:33:30|35370.4|35220.4|35365.4|35215.4|35375.9|35225.9|35365.4|35215.4|19
1624149220000|2021-06-20 00:33:40|35364.7|35214.7|35365.8|35215.8|35365.8|35215.8|35358.5|35208.5|19
1624149230000|2021-06-20 00:33:50|35365.9|35215.9|35395.6|35245.6|35395.6|35245.6|35361.5|35211.5|26
1624149240000|2021-06-20 00:34:00|35395.1|35245.1|35404.1|35254.1|35407.1|35257.1|35395.1|35245.1|20
1624149250000|2021-06-20 00:34:10|35405.5|35255.5|35417.1|35267.1|35417.1|35267.1|35405.5|35255.5|16
1624149260000|2021-06-20 00:34:20|35416.7|35266.7|35416.9|35266.9|35425.1|35275.1|35416.7|35266.7|22
1624149270000|2021-06-20 00:34:30|35417|35267|35394.9|35244.9|35417|35267|35394.9|35244.9|24
1624149280000|2021-06-20 00:34:40|35396.4|35246.4|35393.1|35243.1|35396.4|35246.4|35390.1|35240.1|25
1624149290000|2021-06-20 00:34:50|35393.3|35243.3|35389.1|35239.1|35396.7|35246.7|35389.1|35239.1|26
1624149300000|2021-06-20 00:35:00|35388.3|35238.3|35390.5|35240.5|35395.5|35245.5|35387.5|35237.5|26
1624149310000|2021-06-20 00:35:10|35390|35240|35389.1|35239.1|35392.2|35242.2|35388.1|35238.1|18
1624149320000|2021-06-20 00:35:20|35388.9|35238.9|35388.3|35238.3|35392.4|35242.4|35387.1|35237.1|19
1624149330000|2021-06-20 00:35:30|35388.5|35238.5|35379|35229|35388.7|35238.7|35376.5|35226.5|21
1624149340000|2021-06-20 00:35:40|35380.8|35230.8|35377.9|35227.9|35382.9|35232.9|35377.9|35227.9|17
1624149350000|2021-06-20 00:35:50|35378.2|35228.2|35379.8|35229.8|35381.1|35231.1|35375.3|35225.3|24
1624149360000|2021-06-20 00:36:00|35379.3|35229.3|35386.8|35236.8|35392.6|35242.6|35379.3|35229.3|23
1624149370000|2021-06-20 00:36:10|35386.4|35236.4|35417.5|35267.5|35419.3|35269.3|35386.4|35236.4|24
1624149380000|2021-06-20 00:36:20|35417.4|35267.4|35419.9|35269.9|35419.9|35269.9|35414.6|35264.6|26
1624149390000|2021-06-20 00:36:30|35419.4|35269.4|35409.4|35259.4|35419.4|35269.4|35406.7|35256.7|23
1624149400000|2021-06-20 00:36:40|35409.5|35259.5|35414.6|35264.6|35421.4|35271.4|35408.9|35258.9|25
1624149410000|2021-06-20 00:36:50|35412.8|35262.8|35417.7|35267.7|35418.9|35268.9|35412.8|35262.8|23
1624149420000|2021-06-20 00:37:00|35417.9|35267.9|35423.6|35273.6|35426|35276|35408.5|35258.5|20
1624149430000|2021-06-20 00:37:10|35424.1|35274.1|35434|35284|35434.3|35284.3|35424.1|35274.1|21
1624149440000|2021-06-20 00:37:20|35433.8|35283.8|35440.3|35290.3|35442.7|35292.7|35433.8|35283.8|19
1624149450000|2021-06-20 00:37:30|35439.4|35289.4|35458.5|35308.5|35459.7|35309.7|35439.4|35289.4|21
1624149460000|2021-06-20 00:37:40|35458.6|35308.6|35442.5|35292.5|35459.4|35309.4|35442|35292|25
1624149470000|2021-06-20 00:37:50|35443.7|35293.7|35447|35297|35447|35297|35437.2|35287.2|26
1624149480000|2021-06-20 00:38:00|35446.6|35296.6|35445.1|35295.1|35448.9|35298.9|35442.8|35292.8|22
1624149490000|2021-06-20 00:38:10|35444.2|35294.2|35446.6|35296.6|35447.4|35297.4|35444.1|35294.1|14
1624149500000|2021-06-20 00:38:20|35445.5|35295.5|35454.7|35304.7|35458.1|35308.1|35444.9|35294.9|16
1624149510000|2021-06-20 00:38:30|35455.1|35305.1|35451.3|35301.3|35460|35310|35451.3|35301.3|24
1624149520000|2021-06-20 00:38:40|35451.2|35301.2|35455.5|35305.5|35455.5|35305.5|35451.2|35301.2|15
1624149530000|2021-06-20 00:38:50|35456.2|35306.2|35454.3|35304.3|35456.5|35306.5|35449|35299|24
1624149540000|2021-06-20 00:39:00|35452.4|35302.4|35448.2|35298.2|35452.4|35302.4|35447.3|35297.3|19
1624149550000|2021-06-20 00:39:10|35447.8|35297.8|35446.9|35296.9|35447.8|35297.8|35445.1|35295.1|20
1624149560000|2021-06-20 00:39:20|35445.2|35295.2|35437.4|35287.4|35446.2|35296.2|35437.4|35287.4|19
1624149570000|2021-06-20 00:39:30|35437.3|35287.3|35420|35270|35437.3|35287.3|35419.8|35269.8|20
1624149580000|2021-06-20 00:39:40|35420.7|35270.7|35422.9|35272.9|35423|35273|35417.9|35267.9|15
1624149590000|2021-06-20 00:39:50|35422.5|35272.5|35422.4|35272.4|35422.9|35272.9|35417.3|35267.3|24
1624149600000|2021-06-20 00:40:00|35422.6|35272.6|35422.7|35272.7|35423.4|35273.4|35422.3|35272.3|18
1624149610000|2021-06-20 00:40:10|35422.8|35272.8|35421.7|35271.7|35422.8|35272.8|35417.8|35267.8|21
1624149620000|2021-06-20 00:40:20|35421.8|35271.8|35412|35262|35421.8|35271.8|35411.9|35261.9|19
1624149630000|2021-06-20 00:40:30|35412.2|35262.2|35405.5|35255.5|35412.9|35262.9|35405.2|35255.2|22
1624149640000|2021-06-20 00:40:40|35405.4|35255.4|35398.8|35248.8|35405.8|35255.8|35391.2|35241.2|24
1624149650000|2021-06-20 00:40:50|35397|35247|35383.5|35233.5|35397|35247|35380|35230|26
1624149660000|2021-06-20 00:41:00|35383.7|35233.7|35394|35244|35395.2|35245.2|35383.5|35233.5|23
1624149670000|2021-06-20 00:41:10|35393|35243|35392.6|35242.6|35397.1|35247.1|35379.8|35229.8|24
1624149680000|2021-06-20 00:41:20|35393.4|35243.4|35397.6|35247.6|35397.8|35247.8|35393|35243|25
1624149690000|2021-06-20 00:41:30|35398.2|35248.2|35389.6|35239.6|35398.4|35248.4|35387.4|35237.4|24
1624149700000|2021-06-20 00:41:40|35389.4|35239.4|35394.6|35244.6|35394.7|35244.7|35389.4|35239.4|21
1624149710000|2021-06-20 00:41:50|35394.5|35244.5|35393.1|35243.1|35394.6|35244.6|35391.4|35241.4|17
1624149720000|2021-06-20 00:42:00|35393.6|35243.6|35394.3|35244.3|35394.4|35244.4|35392.7|35242.7|21
1624149730000|2021-06-20 00:42:10|35394.7|35244.7|35394.6|35244.6|35396.2|35246.2|35394.3|35244.3|9
1624149740000|2021-06-20 00:42:20|35394.4|35244.4|35396.8|35246.8|35396.8|35246.8|35393.9|35243.9|6
1624149750000|2021-06-20 00:42:30|35395.7|35245.7|35402|35252|35402.6|35252.6|35395.7|35245.7|18
1624149760000|2021-06-20 00:42:40|35402.5|35252.5|35415.1|35265.1|35415.1|35265.1|35402.5|35252.5|24
1624149770000|2021-06-20 00:42:50|35413.7|35263.7|35412.5|35262.5|35415.3|35265.3|35410.9|35260.9|16
1624149780000|2021-06-20 00:43:00|35411.8|35261.8|35417.8|35267.8|35417.8|35267.8|35411.8|35261.8|19
1624149790000|2021-06-20 00:43:10|35417.9|35267.9|35422.2|35272.2|35424|35274|35417.6|35267.6|21
1624149800000|2021-06-20 00:43:20|35421.5|35271.5|35408.6|35258.6|35421.5|35271.5|35407.6|35257.6|23
1624149810000|2021-06-20 00:43:30|35407.9|35257.9|35408.7|35258.7|35408.7|35258.7|35405.7|35255.7|18
1624149820000|2021-06-20 00:43:40|35408.3|35258.3|35407.3|35257.3|35408.4|35258.4|35404.6|35254.6|12
1624149830000|2021-06-20 00:43:50|35405.9|35255.9|35407.9|35257.9|35408.7|35258.7|35405.9|35255.9|18
1624149840000|2021-06-20 00:44:00|35407.3|35257.3|35401.4|35251.4|35407.3|35257.3|35400.2|35250.2|18
1624149850000|2021-06-20 00:44:10|35401.5|35251.5|35393|35243|35402.1|35252.1|35392.5|35242.5|22
1624149860000|2021-06-20 00:44:20|35393.6|35243.6|35387.6|35237.6|35394.4|35244.4|35383.8|35233.8|21
1624149870000|2021-06-20 00:44:30|35387.4|35237.4|35391.7|35241.7|35391.7|35241.7|35384.5|35234.5|23
1624149880000|2021-06-20 00:44:40|35392|35242|35395.4|35245.4|35400.5|35250.5|35392|35242|25
1624149890000|2021-06-20 00:44:50|35395.7|35245.7|35396.1|35246.1|35398.9|35248.9|35395.7|35245.7|25
1624149900000|2021-06-20 00:45:00|35395.8|35245.8|35373.7|35223.7|35395.8|35245.8|35373.4|35223.4|23
1624149910000|2021-06-20 00:45:10|35373.5|35223.5|35353.1|35203.1|35375|35225|35353.1|35203.1|25
1624149920000|2021-06-20 00:45:20|35353.8|35203.8|35353.3|35203.3|35354.8|35204.8|35350.6|35200.6|26
1624149930000|2021-06-20 00:45:30|35353.2|35203.2|35344.1|35194.1|35353.4|35203.4|35344.1|35194.1|23
1624149940000|2021-06-20 00:45:40|35343.6|35193.6|35342|35192|35343.6|35193.6|35334.6|35184.6|26
1624149950000|2021-06-20 00:45:50|35342.2|35192.2|35344.6|35194.6|35346.4|35196.4|35341.6|35191.6|25
1624149960000|2021-06-20 00:46:00|35342.8|35192.8|35338.4|35188.4|35343|35193|35338.4|35188.4|23
1624149970000|2021-06-20 00:46:10|35338.3|35188.3|35342.7|35192.7|35342.7|35192.7|35337.2|35187.2|17
1624149980000|2021-06-20 00:46:20|35343.8|35193.8|35330.9|35180.9|35346.5|35196.5|35330.8|35180.8|22
1624149990000|2021-06-20 00:46:30|35331.6|35181.6|35324.2|35174.2|35331.6|35181.6|35323.9|35173.9|26
1624150000000|2021-06-20 00:46:40|35324.6|35174.6|35320.6|35170.6|35326.1|35176.1|35320.2|35170.2|13
1624150010000|2021-06-20 00:46:50|35320.4|35170.4|35315.8|35165.8|35320.4|35170.4|35309.5|35159.5|23
1624150020000|2021-06-20 00:47:00|35316.5|35166.5|35316.6|35166.6|35322.3|35172.3|35316.5|35166.5|25
1624150030000|2021-06-20 00:47:10|35316.5|35166.5|35319.9|35169.9|35321.8|35171.8|35315.4|35165.4|27
1624150040000|2021-06-20 00:47:20|35320.9|35170.9|35340.5|35190.5|35340.5|35190.5|35320.6|35170.6|26
1624150050000|2021-06-20 00:47:30|35341.2|35191.2|35339.5|35189.5|35341.2|35191.2|35339.5|35189.5|12
1624150060000|2021-06-20 00:47:40|35341|35191|35360.4|35210.4|35361.4|35211.4|35341|35191|24
1624150070000|2021-06-20 00:47:50|35359.8|35209.8|35371.4|35221.4|35376.7|35226.7|35359.4|35209.4|26
1624150080000|2021-06-20 00:48:00|35370.9|35220.9|35372.9|35222.9|35378.2|35228.2|35367.6|35217.6|25
1624150090000|2021-06-20 00:48:10|35372.8|35222.8|35372.3|35222.3|35375.3|35225.3|35371|35221|21
1624150100000|2021-06-20 00:48:20|35372.1|35222.1|35393.3|35243.3|35393.3|35243.3|35370.3|35220.3|23
1624150110000|2021-06-20 00:48:30|35394.8|35244.8|35411.3|35261.3|35412.1|35262.1|35394.8|35244.8|17
1624150120000|2021-06-20 00:48:40|35411.2|35261.2|35420.7|35270.7|35420.7|35270.7|35411.2|35261.2|19
1624150130000|2021-06-20 00:48:50|35420.5|35270.5|35421.9|35271.9|35422|35272|35420|35270|25
1624150140000|2021-06-20 00:49:00|35422.7|35272.7|35449.1|35299.1|35449.1|35299.1|35421.7|35271.7|24
1624150150000|2021-06-20 00:49:10|35449|35299|35429.8|35279.8|35449|35299|35429.8|35279.8|24
1624150160000|2021-06-20 00:49:20|35430|35280|35435|35285|35435.3|35285.3|35429.9|35279.9|21
1624150170000|2021-06-20 00:49:30|35434.6|35284.6|35441.4|35291.4|35442.3|35292.3|35433.7|35283.7|17
1624150180000|2021-06-20 00:49:40|35441.9|35291.9|35448.1|35298.1|35450.1|35300.1|35441.9|35291.9|28
1624150190000|2021-06-20 00:49:50|35447.6|35297.6|35445.9|35295.9|35448.3|35298.3|35445.8|35295.8|16
1624150200000|2021-06-20 00:50:00|35445.8|35295.8|35438.6|35288.6|35445.8|35295.8|35437|35287|23
1624150210000|2021-06-20 00:50:10|35438.7|35288.7|35455.2|35305.2|35455.2|35305.2|35438|35288|22
1624150220000|2021-06-20 00:50:20|35456.7|35306.7|35463.4|35313.4|35463.4|35313.4|35456.7|35306.7|19
1624150230000|2021-06-20 00:50:30|35462.1|35312.1|35474.9|35324.9|35474.9|35324.9|35461.4|35311.4|22
1624150240000|2021-06-20 00:50:40|35475.7|35325.7|35488.5|35338.5|35489.7|35339.7|35475.4|35325.4|26
1624150250000|2021-06-20 00:50:50|35488.7|35338.7|35478.7|35328.7|35488.7|35338.7|35476.8|35326.8|26
1624150260000|2021-06-20 00:51:00|35477.6|35327.6|35480.6|35330.6|35484.4|35334.4|35477.6|35327.6|24
1624150270000|2021-06-20 00:51:10|35479.8|35329.8|35466.3|35316.3|35479.8|35329.8|35466|35316|24
1624150280000|2021-06-20 00:51:20|35466|35316|35458.7|35308.7|35466|35316|35456.4|35306.4|20
1624150290000|2021-06-20 00:51:30|35462.5|35312.5|35460.5|35310.5|35462.5|35312.5|35456|35306|24
1624150300000|2021-06-20 00:51:40|35462.6|35312.6|35457.9|35307.9|35463.6|35313.6|35457.9|35307.9|23
1624150310000|2021-06-20 00:51:50|35453.4|35303.4|35454.6|35304.6|35459.9|35309.9|35453.4|35303.4|17
1624150320000|2021-06-20 00:52:00|35453.6|35303.6|35457|35307|35457.4|35307.4|35451.2|35301.2|21
1624150330000|2021-06-20 00:52:10|35455.3|35305.3|35463.2|35313.2|35463.2|35313.2|35446.9|35296.9|26
1624150340000|2021-06-20 00:52:20|35464.5|35314.5|35461|35311|35474.6|35324.6|35460.8|35310.8|21
1624150350000|2021-06-20 00:52:30|35460.9|35310.9|35466.3|35316.3|35467.8|35317.8|35460.8|35310.8|22
1624150360000|2021-06-20 00:52:40|35466.4|35316.4|35475.4|35325.4|35475.4|35325.4|35465.9|35315.9|26
1624150370000|2021-06-20 00:52:50|35474.2|35324.2|35477.9|35327.9|35478.2|35328.2|35474.2|35324.2|21
1624150380000|2021-06-20 00:53:00|35478.1|35328.1|35479.3|35329.3|35480.8|35330.8|35478|35328|21
1624150390000|2021-06-20 00:53:10|35478.7|35328.7|35479.8|35329.8|35480.2|35330.2|35478.7|35328.7|11
1624150400000|2021-06-20 00:53:20|35484.5|35334.5|35483.2|35333.2|35484.5|35334.5|35482.3|35332.3|12
1624150410000|2021-06-20 00:53:30|35483.3|35333.3|35477.3|35327.3|35484.9|35334.9|35476|35326|19
1624150420000|2021-06-20 00:53:40|35483.9|35333.9|35476.1|35326.1|35483.9|35333.9|35476|35326|20
1624150430000|2021-06-20 00:53:50|35477.2|35327.2|35478.7|35328.7|35481.1|35331.1|35477.2|35327.2|18
1624150440000|2021-06-20 00:54:00|35478.8|35328.8|35479|35329|35481|35331|35478.4|35328.4|18
1624150450000|2021-06-20 00:54:10|35478.9|35328.9|35474.5|35324.5|35480.5|35330.5|35474|35324|14
1624150460000|2021-06-20 00:54:20|35474.7|35324.7|35479.9|35329.9|35481.1|35331.1|35474.7|35324.7|18
1624150470000|2021-06-20 00:54:30|35477.3|35327.3|35473.1|35323.1|35477.3|35327.3|35473|35323|18
1624150480000|2021-06-20 00:54:40|35473.2|35323.2|35476.6|35326.6|35481.1|35331.1|35473.2|35323.2|21
1624150490000|2021-06-20 00:54:50|35477.4|35327.4|35474.6|35324.6|35478|35328|35474.3|35324.3|21
1624150500000|2021-06-20 00:55:00|35474.8|35324.8|35446.2|35296.2|35474.8|35324.8|35446.2|35296.2|20
1624150510000|2021-06-20 00:55:10|35446.6|35296.6|35451.3|35301.3|35452.8|35302.8|35446.6|35296.6|19
1624150520000|2021-06-20 00:55:20|35451|35301|35447.8|35297.8|35451|35301|35447.5|35297.5|20
1624150530000|2021-06-20 00:55:30|35447.6|35297.6|35445.6|35295.6|35448.2|35298.2|35444.7|35294.7|22
1624150540000|2021-06-20 00:55:40|35445.8|35295.8|35435|35285|35445.8|35295.8|35431.5|35281.5|22
1624150550000|2021-06-20 00:55:50|35436.2|35286.2|35434.9|35284.9|35437.1|35287.1|35429.8|35279.8|19
1624150560000|2021-06-20 00:56:00|35435.1|35285.1|35423.5|35273.5|35438.3|35288.3|35423.5|35273.5|11
1624150570000|2021-06-20 00:56:10|35423.1|35273.1|35421.4|35271.4|35423.1|35273.1|35419.4|35269.4|15
1624150580000|2021-06-20 00:56:20|35422.2|35272.2|35433.1|35283.1|35433.1|35283.1|35421|35271|22
1624150590000|2021-06-20 00:56:30|35433.4|35283.4|35421.7|35271.7|35433.4|35283.4|35421|35271|23
1624150600000|2021-06-20 00:56:40|35421.3|35271.3|35417|35267|35421.7|35271.7|35411.1|35261.1|20
1624150610000|2021-06-20 00:56:50|35416.6|35266.6|35415.6|35265.6|35416.6|35266.6|35414.7|35264.7|8
1624150620000|2021-06-20 00:57:00|35415.5|35265.5|35413|35263|35415.7|35265.7|35413|35263|17
1624150630000|2021-06-20 00:57:10|35413.1|35263.1|35414.7|35264.7|35414.7|35264.7|35413|35263|17
1624150640000|2021-06-20 00:57:20|35415.5|35265.5|35419.4|35269.4|35421.8|35271.8|35415.5|35265.5|19
1624150650000|2021-06-20 00:57:30|35419.1|35269.1|35431.7|35281.7|35431.7|35281.7|35419.1|35269.1|21
1624150660000|2021-06-20 00:57:40|35431.9|35281.9|35437.8|35287.8|35438.2|35288.2|35431.9|35281.9|23
1624150670000|2021-06-20 00:57:50|35438.1|35288.1|35443.7|35293.7|35446.7|35296.7|35437.2|35287.2|22
1624150680000|2021-06-20 00:58:00|35442.1|35292.1|35441.8|35291.8|35442.8|35292.8|35439.6|35289.6|18
1624150690000|2021-06-20 00:58:10|35441.9|35291.9|35443.1|35293.1|35443.1|35293.1|35440.9|35290.9|8
1624150700000|2021-06-20 00:58:20|35442.9|35292.9|35442.8|35292.8|35444.8|35294.8|35442.8|35292.8|16
1624150710000|2021-06-20 00:58:30|35442.9|35292.9|35449.8|35299.8|35451.1|35301.1|35442.9|35292.9|16
1624150720000|2021-06-20 00:58:40|35449.3|35299.3|35448.9|35298.9|35450|35300|35447.7|35297.7|22
1624150730000|2021-06-20 00:58:50|35448.6|35298.6|35450.9|35300.9|35451.4|35301.4|35448.3|35298.3|24
1624150740000|2021-06-20 00:59:00|35450.2|35300.2|35451.9|35301.9|35452.1|35302.1|35450.2|35300.2|14
1624150750000|2021-06-20 00:59:10|35451.4|35301.4|35444.7|35294.7|35452.1|35302.1|35444.7|35294.7|21
1624150760000|2021-06-20 00:59:20|35444.4|35294.4|35464.3|35314.3|35464.3|35314.3|35444.4|35294.4|21
1624150770000|2021-06-20 00:59:30|35465.1|35315.1|35460.1|35310.1|35465.5|35315.5|35458.4|35308.4|19
1624150780000|2021-06-20 00:59:40|35459.9|35309.9|35460.1|35310.1|35460.3|35310.3|35457|35307|27
1624150790000|2021-06-20 00:59:50|35461.8|35311.8|35465.6|35315.6|35466.7|35316.7|35460.2|35310.2|27
1624150800000|2021-06-20 01:00:00|35466|35316|35453|35303|35466.8|35316.8|35453|35303|24
1624150810000|2021-06-20 01:00:10|35453.2|35303.2|35453.8|35303.8|35453.8|35303.8|35448.7|35298.7|20
1624150820000|2021-06-20 01:00:20|35453.1|35303.1|35446.9|35296.9|35453.1|35303.1|35445.3|35295.3|23
1624150830000|2021-06-20 01:00:30|35446.5|35296.5|35447.1|35297.1|35449.7|35299.7|35446.1|35296.1|26
1624150840000|2021-06-20 01:00:40|35448.1|35298.1|35447.6|35297.6|35448.8|35298.8|35446.3|35296.3|22
1624150850000|2021-06-20 01:00:50|35447.5|35297.5|35447.3|35297.3|35448.8|35298.8|35446.7|35296.7|20
1624150860000|2021-06-20 01:01:00|35447.4|35297.4|35440.9|35290.9|35447.7|35297.7|35440.9|35290.9|26
1624150870000|2021-06-20 01:01:10|35441.2|35291.2|35447.1|35297.1|35448.1|35298.1|35441.2|35291.2|17
1624150880000|2021-06-20 01:01:20|35446.3|35296.3|35446.2|35296.2|35446.6|35296.6|35441.9|35291.9|15
1624150890000|2021-06-20 01:01:30|35448.8|35298.8|35452.7|35302.7|35453.7|35303.7|35448.8|35298.8|16
1624150900000|2021-06-20 01:01:40|35453.2|35303.2|35455.3|35305.3|35457.3|35307.3|35453.2|35303.2|9
1624150910000|2021-06-20 01:01:50|35454.5|35304.5|35467.5|35317.5|35467.5|35317.5|35454.3|35304.3|25
1624150920000|2021-06-20 01:02:00|35467.8|35317.8|35540|35390|35545.8|35395.8|35466.6|35316.6|28
1624150930000|2021-06-20 01:02:10|35538.9|35388.9|35539.4|35389.4|35562.5|35412.5|35538.9|35388.9|25
1624150940000|2021-06-20 01:02:20|35538.7|35388.7|35539.7|35389.7|35540.2|35390.2|35528.2|35378.2|23
1624150950000|2021-06-20 01:02:30|35539.6|35389.6|35547|35397|35549.9|35399.9|35538.4|35388.4|22
1624150960000|2021-06-20 01:02:40|35547.5|35397.5|35585.6|35435.6|35590.4|35440.4|35546.2|35396.2|25
1624150970000|2021-06-20 01:02:50|35583.9|35433.9|35608.2|35458.2|35611.8|35461.8|35575.3|35425.3|28
1624150980000|2021-06-20 01:03:00|35608|35458|35628.6|35478.6|35628.6|35478.6|35607.3|35457.3|25
1624150990000|2021-06-20 01:03:10|35629.1|35479.1|35645.1|35495.1|35656.8|35506.8|35629.1|35479.1|27
1624151000000|2021-06-20 01:03:20|35643.9|35493.9|35630.3|35480.3|35651.1|35501.1|35630.3|35480.3|27
1624151010000|2021-06-20 01:03:30|35628.8|35478.8|35644.1|35494.1|35645.6|35495.6|35625.8|35475.8|24
1624151020000|2021-06-20 01:03:40|35640.8|35490.8|35631.5|35481.5|35640.8|35490.8|35625.3|35475.3|22
1624151030000|2021-06-20 01:03:50|35631.6|35481.6|35715.7|35565.7|35715.7|35565.7|35627.8|35477.8|18
1624151040000|2021-06-20 01:04:00|35726|35576|35710.2|35560.2|35728|35578|35679.6|35529.6|29
1624151050000|2021-06-20 01:04:10|35704.4|35554.4|35709|35559|35711.6|35561.6|35690.6|35540.6|26
1624151060000|2021-06-20 01:04:20|35707.7|35557.7|35671.7|35521.7|35708|35558|35671.7|35521.7|27
1624151070000|2021-06-20 01:04:30|35669.2|35519.2|35684.1|35534.1|35688.3|35538.3|35669.1|35519.1|26
1624151080000|2021-06-20 01:04:40|35687.8|35537.8|35686.2|35536.2|35693.7|35543.7|35685.6|35535.6|27
1624151090000|2021-06-20 01:04:50|35685.9|35535.9|35683.1|35533.1|35692.3|35542.3|35683.1|35533.1|23
1624151100000|2021-06-20 01:05:00|35683.4|35533.4|35661.6|35511.6|35683.6|35533.6|35661.6|35511.6|24
1624151110000|2021-06-20 01:05:10|35661.3|35511.3|35668.4|35518.4|35671.6|35521.6|35661.3|35511.3|20
1624151120000|2021-06-20 01:05:20|35669.6|35519.6|35667.5|35517.5|35670.1|35520.1|35666.9|35516.9|20
1624151130000|2021-06-20 01:05:30|35668.7|35518.7|35681.3|35531.3|35681.3|35531.3|35661.4|35511.4|19
1624151140000|2021-06-20 01:05:40|35681.5|35531.5|35685.4|35535.4|35686.1|35536.1|35672.8|35522.8|20
1624151150000|2021-06-20 01:05:50|35685.3|35535.3|35684|35534|35685.6|35535.6|35682.2|35532.2|22
1624151160000|2021-06-20 01:06:00|35684.2|35534.2|35692.8|35542.8|35692.8|35542.8|35683.7|35533.7|13
1624151170000|2021-06-20 01:06:10|35690.4|35540.4|35686.1|35536.1|35690.8|35540.8|35686|35536|17
1624151180000|2021-06-20 01:06:20|35686|35536|35684.1|35534.1|35686|35536|35681.6|35531.6|20
1624151190000|2021-06-20 01:06:30|35683.5|35533.5|35699.2|35549.2|35700.9|35550.9|35683.5|35533.5|25
1624151200000|2021-06-20 01:06:40|35699.1|35549.1|35713.9|35563.9|35713.9|35563.9|35698.6|35548.6|22
1624151210000|2021-06-20 01:06:50|35713.1|35563.1|35717.6|35567.6|35717.6|35567.6|35710.1|35560.1|19
1624151220000|2021-06-20 01:07:00|35717.5|35567.5|35716|35566|35717.5|35567.5|35706.9|35556.9|21
1624151230000|2021-06-20 01:07:10|35712.1|35562.1|35701.5|35551.5|35714|35564|35697.8|35547.8|24
1624151240000|2021-06-20 01:07:20|35701.4|35551.4|35700|35550|35701.4|35551.4|35699|35549|20
1624151250000|2021-06-20 01:07:30|35701.5|35551.5|35700.4|35550.4|35701.9|35551.9|35700.3|35550.3|17
1624151260000|2021-06-20 01:07:40|35699.1|35549.1|35684.2|35534.2|35699.1|35549.1|35681.3|35531.3|20
1624151270000|2021-06-20 01:07:50|35683.8|35533.8|35680.6|35530.6|35684.5|35534.5|35680.2|35530.2|23
1624151280000|2021-06-20 01:08:00|35680.7|35530.7|35677.9|35527.9|35680.7|35530.7|35675.2|35525.2|20
1624151290000|2021-06-20 01:08:10|35678|35528|35676.5|35526.5|35678|35528|35676.1|35526.1|24
1624151300000|2021-06-20 01:08:20|35676.1|35526.1|35667.4|35517.4|35677.2|35527.2|35667.4|35517.4|25
1624151310000|2021-06-20 01:08:30|35666.7|35516.7|35666.9|35516.9|35671.4|35521.4|35665.9|35515.9|21
1624151320000|2021-06-20 01:08:40|35666.4|35516.4|35652.3|35502.3|35666.4|35516.4|35651.8|35501.8|22
1624151330000|2021-06-20 01:08:50|35651.6|35501.6|35656.2|35506.2|35656.2|35506.2|35651.6|35501.6|24
1624151340000|2021-06-20 01:09:00|35655.3|35505.3|35680.8|35530.8|35686.8|35536.8|35655.3|35505.3|26
1624151350000|2021-06-20 01:09:10|35680.1|35530.1|35674.4|35524.4|35681.3|35531.3|35673.9|35523.9|22
1624151360000|2021-06-20 01:09:20|35676.1|35526.1|35672.7|35522.7|35677|35527|35672.1|35522.1|25
1624151370000|2021-06-20 01:09:30|35672.3|35522.3|35674.6|35524.6|35679.8|35529.8|35672.3|35522.3|18
1624151380000|2021-06-20 01:09:40|35672|35522|35668.6|35518.6|35672.4|35522.4|35668.2|35518.2|18
1624151390000|2021-06-20 01:09:50|35669.1|35519.1|35666|35516|35670|35520|35665.4|35515.4|23
1624151400000|2021-06-20 01:10:00|35666.4|35516.4|35667.1|35517.1|35668|35518|35661.2|35511.2|18
1624151410000|2021-06-20 01:10:10|35666.3|35516.3|35669.6|35519.6|35669.6|35519.6|35665.8|35515.8|11
1624151420000|2021-06-20 01:10:20|35669.8|35519.8|35670.3|35520.3|35671.1|35521.1|35656.3|35506.3|21
1624151430000|2021-06-20 01:10:30|35670.4|35520.4|35672|35522|35672|35522|35669.8|35519.8|13
1624151440000|2021-06-20 01:10:40|35672.4|35522.4|35668.7|35518.7|35672.4|35522.4|35668.2|35518.2|23
1624151450000|2021-06-20 01:10:50|35668.6|35518.6|35653.4|35503.4|35669|35519|35653.4|35503.4|18
1624151460000|2021-06-20 01:11:00|35653.2|35503.2|35644.5|35494.5|35653.2|35503.2|35644.5|35494.5|16
1624151470000|2021-06-20 01:11:10|35644.4|35494.4|35634.6|35484.6|35644.5|35494.5|35634.6|35484.6|21
1624151480000|2021-06-20 01:11:20|35634|35484|35636.5|35486.5|35639|35489|35632.6|35482.6|23
1624151490000|2021-06-20 01:11:30|35636.7|35486.7|35626.2|35476.2|35636.7|35486.7|35625.6|35475.6|27
1624151500000|2021-06-20 01:11:40|35626.8|35476.8|35630|35480|35630.2|35480.2|35624.3|35474.3|21
1624151510000|2021-06-20 01:11:50|35626.7|35476.7|35642.1|35492.1|35642.4|35492.4|35623.9|35473.9|24
1624151520000|2021-06-20 01:12:00|35641.4|35491.4|35641|35491|35642.6|35492.6|35640.9|35490.9|19
1624151530000|2021-06-20 01:12:10|35641.7|35491.7|35660.5|35510.5|35663.9|35513.9|35641.7|35491.7|20
1624151540000|2021-06-20 01:12:20|35660.3|35510.3|35655.5|35505.5|35662.2|35512.2|35650.4|35500.4|19
1624151550000|2021-06-20 01:12:30|35656.5|35506.5|35667.7|35517.7|35668.1|35518.1|35651.8|35501.8|25
1624151560000|2021-06-20 01:12:40|35667.8|35517.8|35660.3|35510.3|35671.1|35521.1|35660.3|35510.3|24
1624151570000|2021-06-20 01:12:50|35659.3|35509.3|35669.2|35519.2|35669.7|35519.7|35659|35509|28
1624151580000|2021-06-20 01:13:00|35668.8|35518.8|35673.8|35523.8|35675.1|35525.1|35668.8|35518.8|25
1624151590000|2021-06-20 01:13:10|35673.5|35523.5|35662.7|35512.7|35674|35524|35662.7|35512.7|23
1624151600000|2021-06-20 01:13:20|35663.7|35513.7|35661.4|35511.4|35663.7|35513.7|35661.2|35511.2|9
1624151610000|2021-06-20 01:13:30|35661.5|35511.5|35661.1|35511.1|35662.1|35512.1|35661.1|35511.1|14
1624151620000|2021-06-20 01:13:40|35659.9|35509.9|35648.9|35498.9|35659.9|35509.9|35648.3|35498.3|22
1624151630000|2021-06-20 01:13:50|35649.2|35499.2|35650|35500|35650|35500|35649.1|35499.1|15
1624151640000|2021-06-20 01:14:00|35649.8|35499.8|35650.4|35500.4|35650.4|35500.4|35649.8|35499.8|3
1624151650000|2021-06-20 01:14:10|35650.5|35500.5|35648.4|35498.4|35650.7|35500.7|35647.5|35497.5|19
1624151660000|2021-06-20 01:14:20|35648.8|35498.8|35646.4|35496.4|35648.8|35498.8|35645.9|35495.9|15
1624151670000|2021-06-20 01:14:30|35646.7|35496.7|35646.8|35496.8|35646.8|35496.8|35646.4|35496.4|5
1624151680000|2021-06-20 01:14:40|35646.2|35496.2|35645.8|35495.8|35649|35499|35645.8|35495.8|18
1624151690000|2021-06-20 01:14:50|35645.9|35495.9|35638.5|35488.5|35645.9|35495.9|35638.5|35488.5|15
1624151700000|2021-06-20 01:15:00|35638.6|35488.6|35634.2|35484.2|35639.2|35489.2|35633.9|35483.9|26
1624151710000|2021-06-20 01:15:10|35637.4|35487.4|35639.3|35489.3|35640|35490|35635.6|35485.6|21
1624151720000|2021-06-20 01:15:20|35639.6|35489.6|35639.1|35489.1|35640.7|35490.7|35638.6|35488.6|24
1624151730000|2021-06-20 01:15:30|35639.3|35489.3|35639.1|35489.1|35640.2|35490.2|35639.1|35489.1|22
1624151740000|2021-06-20 01:15:40|35639.8|35489.8|35638.4|35488.4|35640|35490|35638.4|35488.4|21
1624151750000|2021-06-20 01:15:50|35638.5|35488.5|35640.5|35490.5|35640.6|35490.6|35638.1|35488.1|23
1624151760000|2021-06-20 01:16:00|35640|35490|35635.4|35485.4|35640.7|35490.7|35633.2|35483.2|26
1624151770000|2021-06-20 01:16:10|35636|35486|35644.8|35494.8|35644.8|35494.8|35635.6|35485.6|23
1624151780000|2021-06-20 01:16:20|35648.5|35498.5|35656.3|35506.3|35657.9|35507.9|35648.5|35498.5|24
1624151790000|2021-06-20 01:16:30|35650.8|35500.8|35654.5|35504.5|35654.5|35504.5|35650.2|35500.2|28
1624151800000|2021-06-20 01:16:40|35654.6|35504.6|35654.3|35504.3|35657.7|35507.7|35646.5|35496.5|27
1624151810000|2021-06-20 01:16:50|35654.4|35504.4|35643.1|35493.1|35655.4|35505.4|35642.1|35492.1|24
1624151820000|2021-06-20 01:17:00|35645.1|35495.1|35652.5|35502.5|35652.5|35502.5|35644.4|35494.4|22
1624151830000|2021-06-20 01:17:10|35655.4|35505.4|35676.2|35526.2|35683.3|35533.3|35655.4|35505.4|27
1624151840000|2021-06-20 01:17:20|35676.3|35526.3|35682.8|35532.8|35683.2|35533.2|35673.4|35523.4|23
1624151850000|2021-06-20 01:17:30|35683.5|35533.5|35689.7|35539.7|35690.6|35540.6|35681|35531|24
1624151860000|2021-06-20 01:17:40|35690.1|35540.1|35691.5|35541.5|35691.5|35541.5|35689.5|35539.5|17
1624151870000|2021-06-20 01:17:50|35691.1|35541.1|35696.3|35546.3|35696.4|35546.4|35687.5|35537.5|24
1624151880000|2021-06-20 01:18:00|35697.9|35547.9|35728.1|35578.1|35728.6|35578.6|35697.9|35547.9|23
1624151890000|2021-06-20 01:18:10|35728.3|35578.3|35730.5|35580.5|35731.3|35581.3|35728.3|35578.3|21
1624151900000|2021-06-20 01:18:20|35730.6|35580.6|35721.7|35571.7|35731.3|35581.3|35718.4|35568.4|19
1624151910000|2021-06-20 01:18:30|35721|35571|35716|35566|35721|35571|35715.1|35565.1|20
1624151920000|2021-06-20 01:18:40|35716.9|35566.9|35716.6|35566.6|35718.4|35568.4|35713.3|35563.3|17
1624151930000|2021-06-20 01:18:50|35716.3|35566.3|35715.4|35565.4|35716.8|35566.8|35713.9|35563.9|18
1624151940000|2021-06-20 01:19:00|35715.5|35565.5|35708.2|35558.2|35715.5|35565.5|35707.5|35557.5|25
1624151950000|2021-06-20 01:19:10|35708|35558|35705.3|35555.3|35708|35558|35704.9|35554.9|24
1624151960000|2021-06-20 01:19:20|35705.7|35555.7|35693.7|35543.7|35706|35556|35693.7|35543.7|23
1624151970000|2021-06-20 01:19:30|35694.1|35544.1|35691.1|35541.1|35694.9|35544.9|35690.6|35540.6|21
1624151980000|2021-06-20 01:19:40|35692.4|35542.4|35692.3|35542.3|35701|35551|35691.4|35541.4|21
1624151990000|2021-06-20 01:19:50|35693.3|35543.3|35703.1|35553.1|35703.1|35553.1|35692.9|35542.9|18
1624152000000|2021-06-20 01:20:00|35703.2|35553.2|35712.2|35562.2|35712.9|35562.9|35698.9|35548.9|26
1624152010000|2021-06-20 01:20:10|35711|35561|35706.6|35556.6|35711|35561|35706.6|35556.6|20
1624152020000|2021-06-20 01:20:20|35705.4|35555.4|35715.8|35565.8|35716|35566|35705.4|35555.4|20
1624152030000|2021-06-20 01:20:30|35716.1|35566.1|35721.4|35571.4|35721.4|35571.4|35713.3|35563.3|24
1624152040000|2021-06-20 01:20:40|35721.5|35571.5|35709.5|35559.5|35721.9|35571.9|35709.4|35559.4|27
1624152050000|2021-06-20 01:20:50|35709.6|35559.6|35710|35560|35711.5|35561.5|35709.5|35559.5|18
1624152060000|2021-06-20 01:21:00|35710.2|35560.2|35705.1|35555.1|35711.2|35561.2|35705|35555|22
1624152070000|2021-06-20 01:21:10|35705.2|35555.2|35703.2|35553.2|35706.6|35556.6|35703.2|35553.2|16
1624152080000|2021-06-20 01:21:20|35703|35553|35702.7|35552.7|35703.4|35553.4|35701.8|35551.8|17
1624152090000|2021-06-20 01:21:30|35702.9|35552.9|35709.7|35559.7|35711|35561|35702.9|35552.9|21
1624152100000|2021-06-20 01:21:40|35709.3|35559.3|35717|35567|35717.4|35567.4|35709.3|35559.3|27
1624152110000|2021-06-20 01:21:50|35716.4|35566.4|35721.3|35571.3|35726.3|35576.3|35716.2|35566.2|26
1624152120000|2021-06-20 01:22:00|35720.9|35570.9|35727.4|35577.4|35728|35578|35719.8|35569.8|22
1624152130000|2021-06-20 01:22:10|35728.6|35578.6|35723.3|35573.3|35728.7|35578.7|35719.7|35569.7|21
1624152140000|2021-06-20 01:22:20|35721.2|35571.2|35718.5|35568.5|35722.1|35572.1|35718.5|35568.5|15
1624152150000|2021-06-20 01:22:30|35718|35568|35705.6|35555.6|35718|35568|35705.1|35555.1|26
1624152160000|2021-06-20 01:22:40|35705.5|35555.5|35707.2|35557.2|35708.8|35558.8|35705.4|35555.4|25
1624152170000|2021-06-20 01:22:50|35705.6|35555.6|35700.3|35550.3|35706.4|35556.4|35696.8|35546.8|21
1624152180000|2021-06-20 01:23:00|35700.4|35550.4|35699.1|35549.1|35702.3|35552.3|35699.1|35549.1|19
1624152190000|2021-06-20 01:23:10|35698.9|35548.9|35699.5|35549.5|35699.6|35549.6|35697.6|35547.6|21
1624152200000|2021-06-20 01:23:20|35698.7|35548.7|35695.6|35545.6|35699.3|35549.3|35694.8|35544.8|24
1624152210000|2021-06-20 01:23:30|35695.2|35545.2|35692.9|35542.9|35695.7|35545.7|35692.9|35542.9|23
1624152220000|2021-06-20 01:23:40|35693.8|35543.8|35692.7|35542.7|35694.2|35544.2|35692.4|35542.4|22
1624152230000|2021-06-20 01:23:50|35692|35542|35691.6|35541.6|35692.7|35542.7|35690.4|35540.4|13
1624152240000|2021-06-20 01:24:00|35692.3|35542.3|35691.8|35541.8|35692.3|35542.3|35690.6|35540.6|7
1624152250000|2021-06-20 01:24:10|35692|35542|35705.6|35555.6|35705.6|35555.6|35691|35541|13
1624152260000|2021-06-20 01:24:20|35705.1|35555.1|35702.9|35552.9|35706.3|35556.3|35702.5|35552.5|20
1624152270000|2021-06-20 01:24:30|35703|35553|35730.2|35580.2|35731.2|35581.2|35702.8|35552.8|18
1624152280000|2021-06-20 01:24:40|35729.8|35579.8|35732.3|35582.3|35732.7|35582.7|35729.8|35579.8|10
1624152290000|2021-06-20 01:24:50|35732.6|35582.6|35794|35644|35794|35644|35732.6|35582.6|28
1624152300000|2021-06-20 01:25:00|35794.1|35644.1|35782.4|35632.4|35794.1|35644.1|35775.5|35625.5|27
1624152310000|2021-06-20 01:25:10|35784.4|35634.4|35794.3|35644.3|35800.2|35650.2|35784.4|35634.4|24
1624152320000|2021-06-20 01:25:20|35793|35643|35791.6|35641.6|35795.7|35645.7|35787.8|35637.8|25
1624152330000|2021-06-20 01:25:30|35789.2|35639.2|35797.5|35647.5|35798|35648|35786.1|35636.1|19
1624152340000|2021-06-20 01:25:40|35798|35648|35797.5|35647.5|35798|35648|35797.3|35647.3|17
1624152350000|2021-06-20 01:25:50|35796.8|35646.8|35786.9|35636.9|35796.8|35646.8|35782.3|35632.3|25
1624152360000|2021-06-20 01:26:00|35787.6|35637.6|35777.5|35627.5|35787.6|35637.6|35774.2|35624.2|23
1624152370000|2021-06-20 01:26:10|35775.7|35625.7|35776.8|35626.8|35777.6|35627.6|35774.6|35624.6|26
1624152380000|2021-06-20 01:26:20|35776.7|35626.7|35778.4|35628.4|35778.4|35628.4|35774|35624|23
1624152390000|2021-06-20 01:26:30|35779.2|35629.2|35778.4|35628.4|35779.2|35629.2|35776.9|35626.9|25
1624152400000|2021-06-20 01:26:40|35779.7|35629.7|35782.5|35632.5|35785.9|35635.9|35778.2|35628.2|23
1624152410000|2021-06-20 01:26:50|35783|35633|35788.2|35638.2|35789.2|35639.2|35781.5|35631.5|26
1624152420000|2021-06-20 01:27:00|35787.9|35637.9|35787.6|35637.6|35788.7|35638.7|35786.1|35636.1|21
1624152430000|2021-06-20 01:27:10|35786.7|35636.7|35784.4|35634.4|35786.7|35636.7|35782.9|35632.9|20
1624152440000|2021-06-20 01:27:20|35783.1|35633.1|35775.4|35625.4|35784.3|35634.3|35775.4|35625.4|17
1624152450000|2021-06-20 01:27:30|35772.1|35622.1|35769.3|35619.3|35772.1|35622.1|35768.3|35618.3|18
1624152460000|2021-06-20 01:27:40|35769.4|35619.4|35768.2|35618.2|35769.4|35619.4|35768.2|35618.2|4
1624152470000|2021-06-20 01:27:50|35767.9|35617.9|35762.3|35612.3|35767.9|35617.9|35759.6|35609.6|19
1624152480000|2021-06-20 01:28:00|35762.1|35612.1|35762.6|35612.6|35763.1|35613.1|35761.2|35611.2|17
1624152490000|2021-06-20 01:28:10|35762.7|35612.7|35761.8|35611.8|35762.7|35612.7|35761.8|35611.8|8
1624152500000|2021-06-20 01:28:20|35761.6|35611.6|35778.4|35628.4|35778.4|35628.4|35759.5|35609.5|13
1624152510000|2021-06-20 01:28:30|35780.2|35630.2|35782|35632|35784|35634|35780.2|35630.2|14
1624152520000|2021-06-20 01:28:40|35781.9|35631.9|35782.2|35632.2|35782.2|35632.2|35779.1|35629.1|21
1624152530000|2021-06-20 01:28:50|35781.9|35631.9|35780.6|35630.6|35781.9|35631.9|35780.5|35630.5|7
1624152540000|2021-06-20 01:29:00|35780.8|35630.8|35769.8|35619.8|35780.8|35630.8|35769.2|35619.2|14
1624152550000|2021-06-20 01:29:10|35769.7|35619.7|35766.2|35616.2|35770.3|35620.3|35765.6|35615.6|14
1624152560000|2021-06-20 01:29:20|35766.1|35616.1|35762.7|35612.7|35766.6|35616.6|35762.5|35612.5|17
1624152570000|2021-06-20 01:29:30|35762.6|35612.6|35765.2|35615.2|35766|35616|35762.6|35612.6|16
1624152580000|2021-06-20 01:29:40|35765.7|35615.7|35764.8|35614.8|35765.7|35615.7|35764.8|35614.8|7
1624152590000|2021-06-20 01:29:50|35765.4|35615.4|35756.7|35606.7|35765.4|35615.4|35756.5|35606.5|16
1624152600000|2021-06-20 01:30:00|35756.8|35606.8|35757.7|35607.7|35758.9|35608.9|35755.8|35605.8|15
1624152610000|2021-06-20 01:30:10|35753.5|35603.5|35755.9|35605.9|35756|35606|35753.2|35603.2|14
1624152620000|2021-06-20 01:30:20|35756|35606|35765.4|35615.4|35765.4|35615.4|35755.2|35605.2|18
1624152630000|2021-06-20 01:30:30|35767.5|35617.5|35770.3|35620.3|35770.5|35620.5|35767.5|35617.5|16
1624152640000|2021-06-20 01:30:40|35770.1|35620.1|35769.6|35619.6|35771|35621|35764.7|35614.7|22
1624152650000|2021-06-20 01:30:50|35770|35620|35771.2|35621.2|35772|35622|35768.2|35618.2|17
1624152660000|2021-06-20 01:31:00|35771.9|35621.9|35778.9|35628.9|35781.2|35631.2|35771.9|35621.9|21
1624152670000|2021-06-20 01:31:10|35778.4|35628.4|35780.8|35630.8|35780.8|35630.8|35777.5|35627.5|18
1624152680000|2021-06-20 01:31:20|35780.2|35630.2|35783.9|35633.9|35793.1|35643.1|35780.2|35630.2|17
1624152690000|2021-06-20 01:31:30|35781.3|35631.3|35780.9|35630.9|35782.1|35632.1|35779.9|35629.9|22
1624152700000|2021-06-20 01:31:40|35780.8|35630.8|35777.9|35627.9|35780.8|35630.8|35776.9|35626.9|21
1624152710000|2021-06-20 01:31:50|35780.3|35630.3|35777.5|35627.5|35780.3|35630.3|35773.7|35623.7|21
1624152720000|2021-06-20 01:32:00|35775.5|35625.5|35774.2|35624.2|35776.2|35626.2|35773.9|35623.9|19
1624152730000|2021-06-20 01:32:10|35773.9|35623.9|35773.8|35623.8|35775.7|35625.7|35773.4|35623.4|19
1624152740000|2021-06-20 01:32:20|35773.7|35623.7|35765.5|35615.5|35773.7|35623.7|35765.4|35615.4|18
1624152750000|2021-06-20 01:32:30|35765.8|35615.8|35780.5|35630.5|35781.3|35631.3|35765.7|35615.7|24
1624152760000|2021-06-20 01:32:40|35780|35630|35769.9|35619.9|35780|35630|35769.9|35619.9|21
1624152770000|2021-06-20 01:32:50|35769.7|35619.7|35772.1|35622.1|35773.2|35623.2|35769.7|35619.7|18
1624152780000|2021-06-20 01:33:00|35772|35622|35769.7|35619.7|35772|35622|35768.7|35618.7|11
1624152790000|2021-06-20 01:33:10|35769.8|35619.8|35772.1|35622.1|35773.5|35623.5|35769.4|35619.4|19
1624152800000|2021-06-20 01:33:20|35771.9|35621.9|35771.7|35621.7|35772.7|35622.7|35760.1|35610.1|16
1624152810000|2021-06-20 01:33:30|35770.1|35620.1|35772.1|35622.1|35772.1|35622.1|35770.1|35620.1|9
1624152820000|2021-06-20 01:33:40|35771.9|35621.9|35771.6|35621.6|35772.3|35622.3|35771.2|35621.2|10
1624152830000|2021-06-20 01:33:50|35771.7|35621.7|35775.2|35625.2|35775.2|35625.2|35771.4|35621.4|13
1624152840000|2021-06-20 01:34:00|35776.7|35626.7|35765.2|35615.2|35781|35631|35764.4|35614.4|26
1624152850000|2021-06-20 01:34:10|35765.4|35615.4|35764.9|35614.9|35765.6|35615.6|35764.5|35614.5|18
1624152860000|2021-06-20 01:34:20|35762|35612|35756.7|35606.7|35762|35612|35756.7|35606.7|12
1624152870000|2021-06-20 01:34:30|35757.2|35607.2|35764.5|35614.5|35767.4|35617.4|35757.2|35607.2|17
1624152880000|2021-06-20 01:34:40|35764|35614|35758.7|35608.7|35764|35614|35758.3|35608.3|15
1624152890000|2021-06-20 01:34:50|35758.8|35608.8|35754.5|35604.5|35758.8|35608.8|35754.4|35604.4|15
1624152900000|2021-06-20 01:35:00|35755.1|35605.1|35757.1|35607.1|35757.9|35607.9|35754.3|35604.3|18
1624152910000|2021-06-20 01:35:10|35757|35607|35775|35625|35775.7|35625.7|35757|35607|27
1624152920000|2021-06-20 01:35:20|35775.6|35625.6|35777.3|35627.3|35777.5|35627.5|35774.9|35624.9|21
1624152930000|2021-06-20 01:35:30|35777.5|35627.5|35794.3|35644.3|35794.6|35644.6|35777|35627|23
1624152940000|2021-06-20 01:35:40|35793.7|35643.7|35803.6|35653.6|35805.7|35655.7|35793.7|35643.7|23
1624152950000|2021-06-20 01:35:50|35804|35654|35803.5|35653.5|35804.9|35654.9|35802.8|35652.8|16
1624152960000|2021-06-20 01:36:00|35807.6|35657.6|35823.4|35673.4|35823.4|35673.4|35807.5|35657.5|25
1624152970000|2021-06-20 01:36:10|35824.4|35674.4|35838.2|35688.2|35838.2|35688.2|35824.1|35674.1|20
1624152980000|2021-06-20 01:36:20|35838.1|35688.1|35854.8|35704.8|35854.8|35704.8|35838.1|35688.1|23
1624152990000|2021-06-20 01:36:30|35855|35705|35845|35695|35860.2|35710.2|35841.3|35691.3|26
1624153000000|2021-06-20 01:36:40|35846.1|35696.1|35849.5|35699.5|35858.9|35708.9|35845.2|35695.2|25
1624153010000|2021-06-20 01:36:50|35849.9|35699.9|35864.4|35714.4|35864.8|35714.8|35849.9|35699.9|17
1624153020000|2021-06-20 01:37:00|35863.8|35713.8|35864.9|35714.9|35874|35724|35862.9|35712.9|26
1624153030000|2021-06-20 01:37:10|35864.3|35714.3|35845.5|35695.5|35864.3|35714.3|35845|35695|23
1624153040000|2021-06-20 01:37:20|35844.1|35694.1|35834.3|35684.3|35847.2|35697.2|35833.8|35683.8|20
1624153050000|2021-06-20 01:37:30|35834.1|35684.1|35836.1|35686.1|35836.2|35686.2|35833.2|35683.2|11
1624153060000|2021-06-20 01:37:40|35836|35686|35837.8|35687.8|35844.5|35694.5|35835.9|35685.9|22
1624153070000|2021-06-20 01:37:50|35834.3|35684.3|35836.7|35686.7|35839.2|35689.2|35832.9|35682.9|21
1624153080000|2021-06-20 01:38:00|35837.1|35687.1|35821.2|35671.2|35837.1|35687.1|35821.2|35671.2|21
1624153090000|2021-06-20 01:38:10|35821.5|35671.5|35814.9|35664.9|35821.5|35671.5|35813.4|35663.4|26
1624153100000|2021-06-20 01:38:20|35815.1|35665.1|35811.2|35661.2|35817.6|35667.6|35811.1|35661.1|18
1624153110000|2021-06-20 01:38:30|35811.3|35661.3|35814.1|35664.1|35816.5|35666.5|35811.3|35661.3|19
1624153120000|2021-06-20 01:38:40|35814|35664|35811.4|35661.4|35814.3|35664.3|35811.2|35661.2|19
1624153130000|2021-06-20 01:38:50|35811.5|35661.5|35791.9|35641.9|35812.2|35662.2|35791.9|35641.9|23
1624153140000|2021-06-20 01:39:00|35789.6|35639.6|35790.9|35640.9|35793.4|35643.4|35788.8|35638.8|17
1624153150000|2021-06-20 01:39:10|35791.4|35641.4|35802.8|35652.8|35802.8|35652.8|35782.4|35632.4|22
1624153160000|2021-06-20 01:39:20|35805.2|35655.2|35811.2|35661.2|35811.5|35661.5|35805.1|35655.1|14
1624153170000|2021-06-20 01:39:30|35811.1|35661.1|35804.1|35654.1|35811.2|35661.2|35804.1|35654.1|23
1624153180000|2021-06-20 01:39:40|35803.8|35653.8|35804.4|35654.4|35804.7|35654.7|35799.8|35649.8|19
1624153190000|2021-06-20 01:39:50|35804.3|35654.3|35804.6|35654.6|35808.1|35658.1|35800.9|35650.9|25
1624153200000|2021-06-20 01:40:00|35806.2|35656.2|35793.4|35643.4|35806.2|35656.2|35793.4|35643.4|20
1624153210000|2021-06-20 01:40:10|35792.9|35642.9|35793.6|35643.6|35795.1|35645.1|35792.9|35642.9|15
1624153220000|2021-06-20 01:40:20|35795.3|35645.3|35787.5|35637.5|35796.9|35646.9|35782.6|35632.6|18
1624153230000|2021-06-20 01:40:30|35789.1|35639.1|35800.3|35650.3|35800.3|35650.3|35789.1|35639.1|24
1624153240000|2021-06-20 01:40:40|35801|35651|35795|35645|35802|35652|35794.9|35644.9|22
1624153250000|2021-06-20 01:40:50|35794.8|35644.8|35793.3|35643.3|35794.8|35644.8|35792.8|35642.8|13
1624153260000|2021-06-20 01:41:00|35792.7|35642.7|35785.5|35635.5|35792.7|35642.7|35785|35635|18
1624153270000|2021-06-20 01:41:10|35785.4|35635.4|35782.1|35632.1|35786.2|35636.2|35782.1|35632.1|18
1624153280000|2021-06-20 01:41:20|35782|35632|35781.6|35631.6|35782.2|35632.2|35781.4|35631.4|13
1624153290000|2021-06-20 01:41:30|35781.8|35631.8|35783.1|35633.1|35786.3|35636.3|35780.7|35630.7|27
1624153300000|2021-06-20 01:41:40|35780.9|35630.9|35779.4|35629.4|35781.2|35631.2|35778.5|35628.5|22
1624153310000|2021-06-20 01:41:50|35779.5|35629.5|35788.2|35638.2|35789.3|35639.3|35778.9|35628.9|22
1624153320000|2021-06-20 01:42:00|35787.8|35637.8|35792.3|35642.3|35793.2|35643.2|35787.8|35637.8|22
1624153330000|2021-06-20 01:42:10|35794.4|35644.4|35791.9|35641.9|35794.4|35644.4|35791.2|35641.2|18
1624153340000|2021-06-20 01:42:20|35792.9|35642.9|35798.3|35648.3|35798.3|35648.3|35792.3|35642.3|11
1624153350000|2021-06-20 01:42:30|35797.5|35647.5|35798.2|35648.2|35798.2|35648.2|35794.8|35644.8|16
1624153360000|2021-06-20 01:42:40|35798.1|35648.1|35803.7|35653.7|35804.7|35654.7|35797.3|35647.3|14
1624153370000|2021-06-20 01:42:50|35803.5|35653.5|35803.2|35653.2|35803.6|35653.6|35802.4|35652.4|25
1624153380000|2021-06-20 01:43:00|35804.9|35654.9|35813.5|35663.5|35814|35664|35803.5|35653.5|21
1624153390000|2021-06-20 01:43:10|35813.3|35663.3|35819.1|35669.1|35819.2|35669.2|35813.3|35663.3|23
1624153400000|2021-06-20 01:43:20|35819|35669|35813.8|35663.8|35819|35669|35813.2|35663.2|18
1624153410000|2021-06-20 01:43:30|35815.5|35665.5|35814.7|35664.7|35815.6|35665.6|35813.7|35663.7|15
1624153420000|2021-06-20 01:43:40|35814.6|35664.6|35814.9|35664.9|35815.1|35665.1|35813.6|35663.6|21
1624153430000|2021-06-20 01:43:50|35815.7|35665.7|35812.6|35662.6|35815.7|35665.7|35812.1|35662.1|19
1624153440000|2021-06-20 01:44:00|35812.7|35662.7|35813.7|35663.7|35814.5|35664.5|35810.2|35660.2|19
1624153450000|2021-06-20 01:44:10|35813.8|35663.8|35814.4|35664.4|35815.3|35665.3|35813.1|35663.1|22
1624153460000|2021-06-20 01:44:20|35814.6|35664.6|35810.7|35660.7|35815|35665|35810|35660|14
1624153470000|2021-06-20 01:44:30|35810.6|35660.6|35812.4|35662.4|35812.4|35662.4|35810|35660|11
1624153480000|2021-06-20 01:44:40|35811.9|35661.9|35810.8|35660.8|35811.9|35661.9|35803.3|35653.3|9
1624153490000|2021-06-20 01:44:50|35810.9|35660.9|35810.7|35660.7|35812.1|35662.1|35810.1|35660.1|12
1624153500000|2021-06-20 01:45:00|35812.2|35662.2|35812.9|35662.9|35813.6|35663.6|35812|35662|19
1624153510000|2021-06-20 01:45:10|35812.8|35662.8|35810.7|35660.7|35813.4|35663.4|35810.2|35660.2|14
1624153520000|2021-06-20 01:45:20|35809.7|35659.7|35807.4|35657.4|35810.3|35660.3|35807|35657|21
1624153530000|2021-06-20 01:45:30|35807.7|35657.7|35803.7|35653.7|35807.7|35657.7|35799.7|35649.7|24
1624153540000|2021-06-20 01:45:40|35800.2|35650.2|35795.1|35645.1|35803.7|35653.7|35794.3|35644.3|23
1624153550000|2021-06-20 01:45:50|35794.8|35644.8|35788.5|35638.5|35794.8|35644.8|35787.2|35637.2|20
1624153560000|2021-06-20 01:46:00|35788.1|35638.1|35772.3|35622.3|35792.2|35642.2|35772.1|35622.1|25
1624153570000|2021-06-20 01:46:10|35772.1|35622.1|35770.9|35620.9|35772.1|35622.1|35770|35620|23
1624153580000|2021-06-20 01:46:20|35771.2|35621.2|35771.3|35621.3|35772.7|35622.7|35770.8|35620.8|19
1624153590000|2021-06-20 01:46:30|35772.5|35622.5|35771.7|35621.7|35772.7|35622.7|35770.5|35620.5|18
1624153600000|2021-06-20 01:46:40|35771.8|35621.8|35778|35628|35778.5|35628.5|35771.7|35621.7|21
1624153610000|2021-06-20 01:46:50|35778.1|35628.1|35775.7|35625.7|35778.5|35628.5|35775.7|35625.7|20
1624153620000|2021-06-20 01:47:00|35775.6|35625.6|35759.3|35609.3|35776.5|35626.5|35758.8|35608.8|20
1624153630000|2021-06-20 01:47:10|35759.6|35609.6|35753.8|35603.8|35759.7|35609.7|35751.4|35601.4|23
1624153640000|2021-06-20 01:47:20|35753.9|35603.9|35764|35614|35764|35614|35753.9|35603.9|20
1624153650000|2021-06-20 01:47:30|35764.9|35614.9|35761|35611|35765|35615|35761|35611|20
1624153660000|2021-06-20 01:47:40|35762.1|35612.1|35758.8|35608.8|35762.1|35612.1|35758.8|35608.8|16
1624153670000|2021-06-20 01:47:50|35759.3|35609.3|35758.1|35608.1|35759.3|35609.3|35754.9|35604.9|16
1624153680000|2021-06-20 01:48:00|35758.3|35608.3|35756.1|35606.1|35758.3|35608.3|35755.8|35605.8|12
1624153690000|2021-06-20 01:48:10|35755.7|35605.7|35757.1|35607.1|35758.6|35608.6|35755.7|35605.7|17
1624153700000|2021-06-20 01:48:20|35757.2|35607.2|35762.2|35612.2|35762.2|35612.2|35755.8|35605.8|18
1624153710000|2021-06-20 01:48:30|35761.4|35611.4|35760.3|35610.3|35762.1|35612.1|35759.2|35609.2|17
1624153720000|2021-06-20 01:48:40|35758|35608|35743.7|35593.7|35758|35608|35743.7|35593.7|22
1624153730000|2021-06-20 01:48:50|35744.9|35594.9|35752.6|35602.6|35753.4|35603.4|35744.5|35594.5|21
1624153740000|2021-06-20 01:49:00|35753.1|35603.1|35751.6|35601.6|35753.8|35603.8|35751.3|35601.3|24
1624153750000|2021-06-20 01:49:10|35751.9|35601.9|35759|35609|35759.3|35609.3|35751.9|35601.9|17
1624153760000|2021-06-20 01:49:20|35758.8|35608.8|35763.1|35613.1|35763.1|35613.1|35754.6|35604.6|20
1624153770000|2021-06-20 01:49:30|35762.6|35612.6|35767.2|35617.2|35767.9|35617.9|35762.6|35612.6|16
1624153780000|2021-06-20 01:49:40|35766.9|35616.9|35767.5|35617.5|35767.5|35617.5|35766.9|35616.9|4
1624153790000|2021-06-20 01:49:50|35767.6|35617.6|35777.7|35627.7|35779.2|35629.2|35767.5|35617.5|15
1624153800000|2021-06-20 01:50:00|35777.4|35627.4|35777.9|35627.9|35778|35628|35776.3|35626.3|21
1624153810000|2021-06-20 01:50:10|35778|35628|35783.8|35633.8|35786|35636|35778|35628|12
1624153820000|2021-06-20 01:50:20|35784.1|35634.1|35777.1|35627.1|35784.1|35634.1|35777.1|35627.1|19
1624153830000|2021-06-20 01:50:30|35776.9|35626.9|35777.5|35627.5|35777.6|35627.6|35776|35626|9
1624153840000|2021-06-20 01:50:40|35777.6|35627.6|35776.1|35626.1|35778.4|35628.4|35776.1|35626.1|17
1624153850000|2021-06-20 01:50:50|35776.3|35626.3|35772.7|35622.7|35776.8|35626.8|35772.7|35622.7|20
1624153860000|2021-06-20 01:51:00|35772.8|35622.8|35771.9|35621.9|35773.9|35623.9|35771.3|35621.3|13
1624153870000|2021-06-20 01:51:10|35772.7|35622.7|35767.5|35617.5|35773.2|35623.2|35762.2|35612.2|17
1624153880000|2021-06-20 01:51:20|35766.5|35616.5|35767.1|35617.1|35768.1|35618.1|35749.1|35599.1|19
1624153890000|2021-06-20 01:51:30|35767.3|35617.3|35761.4|35611.4|35767.3|35617.3|35760|35610|15
1624153900000|2021-06-20 01:51:40|35760.8|35610.8|35741.4|35591.4|35761.9|35611.9|35740.5|35590.5|20
1624153910000|2021-06-20 01:51:50|35741.7|35591.7|35726.1|35576.1|35741.7|35591.7|35725.9|35575.9|18
1624153920000|2021-06-20 01:52:00|35726.6|35576.6|35727|35577|35727|35577|35725.9|35575.9|15
1624153930000|2021-06-20 01:52:10|35726.9|35576.9|35727.5|35577.5|35727.5|35577.5|35726.3|35576.3|17
1624153940000|2021-06-20 01:52:20|35726|35576|35736|35586|35736.4|35586.4|35725.2|35575.2|28
1624153950000|2021-06-20 01:52:30|35736.1|35586.1|35728.5|35578.5|35736.1|35586.1|35727.5|35577.5|23
1624153960000|2021-06-20 01:52:40|35727.8|35577.8|35726.2|35576.2|35728.1|35578.1|35725.9|35575.9|15
1624153970000|2021-06-20 01:52:50|35722.7|35572.7|35723|35573|35723.3|35573.3|35722.7|35572.7|6
1624153980000|2021-06-20 01:53:00|35723.2|35573.2|35723.6|35573.6|35723.6|35573.6|35722.7|35572.7|10
1624153990000|2021-06-20 01:53:10|35723.4|35573.4|35719.5|35569.5|35723.4|35573.4|35719.5|35569.5|15
1624154000000|2021-06-20 01:53:20|35720|35570|35717.9|35567.9|35720.5|35570.5|35716|35566|16
1624154010000|2021-06-20 01:53:30|35717.7|35567.7|35718.2|35568.2|35718.6|35568.6|35712.5|35562.5|23
1624154020000|2021-06-20 01:53:40|35718.1|35568.1|35706.8|35556.8|35718.1|35568.1|35704.3|35554.3|21
1624154030000|2021-06-20 01:53:50|35707|35557|35709.6|35559.6|35710.2|35560.2|35705.4|35555.4|17
1624154040000|2021-06-20 01:54:00|35709.7|35559.7|35712.8|35562.8|35712.8|35562.8|35708.8|35558.8|18
1624154050000|2021-06-20 01:54:10|35713.1|35563.1|35712.7|35562.7|35713.1|35563.1|35704.4|35554.4|21
1624154060000|2021-06-20 01:54:20|35712.6|35562.6|35712.8|35562.8|35716.6|35566.6|35712|35562|20
1624154070000|2021-06-20 01:54:30|35712.5|35562.5|35711.4|35561.4|35712.5|35562.5|35709.8|35559.8|20
1624154080000|2021-06-20 01:54:40|35711.1|35561.1|35710.6|35560.6|35715.2|35565.2|35710.6|35560.6|20
1624154090000|2021-06-20 01:54:50|35710.5|35560.5|35709.7|35559.7|35710.5|35560.5|35709|35559|12
1624154100000|2021-06-20 01:55:00|35709.6|35559.6|35713|35563|35713.2|35563.2|35708.6|35558.6|18
1624154110000|2021-06-20 01:55:10|35713.2|35563.2|35720|35570|35727.7|35577.7|35713.1|35563.1|24
1624154120000|2021-06-20 01:55:20|35719.8|35569.8|35718.4|35568.4|35719.8|35569.8|35716.4|35566.4|22
1624154130000|2021-06-20 01:55:30|35718.9|35568.9|35727.3|35577.3|35727.3|35577.3|35718|35568|23
1624154140000|2021-06-20 01:55:40|35731|35581|35727.2|35577.2|35731.3|35581.3|35726.5|35576.5|16
1624154150000|2021-06-20 01:55:50|35726.4|35576.4|35726.2|35576.2|35727.2|35577.2|35725.3|35575.3|19
1624154160000|2021-06-20 01:56:00|35725.4|35575.4|35731.5|35581.5|35732.3|35582.3|35725.4|35575.4|22
1624154170000|2021-06-20 01:56:10|35732.1|35582.1|35736.7|35586.7|35737.7|35587.7|35730.3|35580.3|19
1624154180000|2021-06-20 01:56:20|35737.4|35587.4|35736.9|35586.9|35738.4|35588.4|35735.9|35585.9|14
1624154190000|2021-06-20 01:56:30|35735.4|35585.4|35739.3|35589.3|35739.5|35589.5|35735.4|35585.4|20
1624154200000|2021-06-20 01:56:40|35739.1|35589.1|35738.8|35588.8|35739.6|35589.6|35738.8|35588.8|8
1624154210000|2021-06-20 01:56:50|35739.2|35589.2|35748.1|35598.1|35749.1|35599.1|35739.2|35589.2|21
1624154220000|2021-06-20 01:57:00|35748.4|35598.4|35753.2|35603.2|35753.5|35603.5|35748.1|35598.1|17
1624154230000|2021-06-20 01:57:10|35754.2|35604.2|35746.6|35596.6|35754.2|35604.2|35746.6|35596.6|16
1624154240000|2021-06-20 01:57:20|35745.8|35595.8|35747.5|35597.5|35748.1|35598.1|35745.8|35595.8|21
1624154250000|2021-06-20 01:57:30|35747.8|35597.8|35746.5|35596.5|35747.9|35597.9|35746.3|35596.3|13
1624154260000|2021-06-20 01:57:40|35746.3|35596.3|35746.8|35596.8|35746.8|35596.8|35746|35596|15
1624154270000|2021-06-20 01:57:50|35746.5|35596.5|35744.9|35594.9|35746.6|35596.6|35743.6|35593.6|8
1624154280000|2021-06-20 01:58:00|35744.2|35594.2|35746.8|35596.8|35750|35600|35743.4|35593.4|19
1624154290000|2021-06-20 01:58:10|35742.3|35592.3|35738.9|35588.9|35742.3|35592.3|35738.9|35588.9|13
1624154300000|2021-06-20 01:58:20|35739.1|35589.1|35740.5|35590.5|35740.8|35590.8|35738.9|35588.9|8
1624154310000|2021-06-20 01:58:30|35739.8|35589.8|35740.4|35590.4|35740.4|35590.4|35739.6|35589.6|6
1624154320000|2021-06-20 01:58:40|35740.5|35590.5|35715.9|35565.9|35741.4|35591.4|35715.9|35565.9|16
1624154330000|2021-06-20 01:58:50|35715.8|35565.8|35713.6|35563.6|35725|35575|35713.2|35563.2|21
1624154340000|2021-06-20 01:59:00|35709.7|35559.7|35711.8|35561.8|35713.9|35563.9|35709.7|35559.7|17
1624154350000|2021-06-20 01:59:10|35712.5|35562.5|35717.5|35567.5|35717.5|35567.5|35711.3|35561.3|21
1624154360000|2021-06-20 01:59:20|35717.6|35567.6|35716.8|35566.8|35717.6|35567.6|35716.6|35566.6|16
1624154370000|2021-06-20 01:59:30|35716.7|35566.7|35716|35566|35716.7|35566.7|35715.5|35565.5|12
1624154380000|2021-06-20 01:59:40|35715.2|35565.2|35714.4|35564.4|35715.3|35565.3|35714.4|35564.4|7
1624154390000|2021-06-20 01:59:50|35714.8|35564.8|35715.2|35565.2|35715.2|35565.2|35710.6|35560.6|18
1624154400000|2021-06-20 02:00:00|35716.2|35566.2|35709.5|35559.5|35717.9|35567.9|35709.5|35559.5|21
1624154410000|2021-06-20 02:00:10|35709.4|35559.4|35696|35546|35709.4|35559.4|35694.9|35544.9|28
1624154420000|2021-06-20 02:00:20|35696.7|35546.7|35686.2|35536.2|35696.7|35546.7|35686.2|35536.2|20
1624154430000|2021-06-20 02:00:30|35684.6|35534.6|35677.8|35527.8|35684.8|35534.8|35676.2|35526.2|26
1624154440000|2021-06-20 02:00:40|35678.4|35528.4|35678.7|35528.7|35679.6|35529.6|35677.3|35527.3|19
1624154450000|2021-06-20 02:00:50|35678.6|35528.6|35673.6|35523.6|35678.6|35528.6|35670.7|35520.7|24
1624154460000|2021-06-20 02:01:00|35673.7|35523.7|35669.8|35519.8|35673.7|35523.7|35669.2|35519.2|21
1624154470000|2021-06-20 02:01:10|35669.7|35519.7|35667.7|35517.7|35669.7|35519.7|35667.7|35517.7|18
1624154480000|2021-06-20 02:01:20|35668|35518|35661.5|35511.5|35668|35518|35660.4|35510.4|25
1624154490000|2021-06-20 02:01:30|35661.3|35511.3|35654.6|35504.6|35662.1|35512.1|35654.6|35504.6|19
1624154500000|2021-06-20 02:01:40|35655.3|35505.3|35658.3|35508.3|35659.3|35509.3|35651.1|35501.1|19
1624154510000|2021-06-20 02:01:50|35658|35508|35659|35509|35660.2|35510.2|35657.8|35507.8|11
1624154520000|2021-06-20 02:02:00|35658.9|35508.9|35665.7|35515.7|35665.7|35515.7|35657.9|35507.9|20
1624154530000|2021-06-20 02:02:10|35665.4|35515.4|35665.1|35515.1|35665.7|35515.7|35664.8|35514.8|14
1624154540000|2021-06-20 02:02:20|35665.4|35515.4|35667.8|35517.8|35667.9|35517.9|35664.9|35514.9|11
1624154550000|2021-06-20 02:02:30|35667.9|35517.9|35670.9|35520.9|35670.9|35520.9|35667.8|35517.8|12
1624154560000|2021-06-20 02:02:40|35671|35521|35661.9|35511.9|35671|35521|35661.9|35511.9|20
1624154570000|2021-06-20 02:02:50|35661.8|35511.8|35653.6|35503.6|35661.8|35511.8|35653.6|35503.6|19
1624154580000|2021-06-20 02:03:00|35653.7|35503.7|35654.3|35504.3|35655.1|35505.1|35653.5|35503.5|16
1624154590000|2021-06-20 02:03:10|35654.1|35504.1|35654.6|35504.6|35655.3|35505.3|35654.1|35504.1|7
1624154600000|2021-06-20 02:03:20|35654.5|35504.5|35655|35505|35655|35505|35654.5|35504.5|3
1624154610000|2021-06-20 02:03:30|35654.9|35504.9|35646.9|35496.9|35654.9|35504.9|35646.9|35496.9|15
1624154620000|2021-06-20 02:03:40|35647.2|35497.2|35647.4|35497.4|35647.4|35497.4|35647.2|35497.2|6
1624154630000|2021-06-20 02:03:50|35647.3|35497.3|35647.5|35497.5|35648|35498|35647.3|35497.3|11
1624154640000|2021-06-20 02:04:00|35647.4|35497.4|35651.6|35501.6|35652.5|35502.5|35645.4|35495.4|18
1624154650000|2021-06-20 02:04:10|35651.8|35501.8|35632.7|35482.7|35651.8|35501.8|35632.7|35482.7|16
1624154660000|2021-06-20 02:04:20|35623.5|35473.5|35636|35486|35640|35490|35623.5|35473.5|17
1624154670000|2021-06-20 02:04:30|35635.8|35485.8|35637.3|35487.3|35637.3|35487.3|35635.1|35485.1|14
1624154680000|2021-06-20 02:04:40|35639.1|35489.1|35643.8|35493.8|35644.2|35494.2|35639.1|35489.1|18
1624154690000|2021-06-20 02:04:50|35644.2|35494.2|35642.4|35492.4|35646.3|35496.3|35642.4|35492.4|14
1624154700000|2021-06-20 02:05:00|35642.6|35492.6|35644.1|35494.1|35645.1|35495.1|35642.4|35492.4|18
1624154710000|2021-06-20 02:05:10|35644.6|35494.6|35650.1|35500.1|35650.1|35500.1|35644.6|35494.6|14
1624154720000|2021-06-20 02:05:20|35649.8|35499.8|35651|35501|35652.2|35502.2|35646.7|35496.7|18
1624154730000|2021-06-20 02:05:30|35651.7|35501.7|35647.8|35497.8|35652.4|35502.4|35647.8|35497.8|8
1624154740000|2021-06-20 02:05:40|35638|35488|35628.6|35478.6|35643.4|35493.4|35628.6|35478.6|25
1624154750000|2021-06-20 02:05:50|35628.7|35478.7|35621.4|35471.4|35628.7|35478.7|35620.9|35470.9|22
1624154760000|2021-06-20 02:06:00|35621|35471|35615.2|35465.2|35621.3|35471.3|35615.2|35465.2|15
1624154770000|2021-06-20 02:06:10|35615.7|35465.7|35610.8|35460.8|35615.7|35465.7|35610.3|35460.3|19
1624154780000|2021-06-20 02:06:20|35609.9|35459.9|35604|35454|35610|35460|35603.6|35453.6|15
1624154790000|2021-06-20 02:06:30|35603.5|35453.5|35595.3|35445.3|35604.1|35454.1|35595.3|35445.3|23
1624154800000|2021-06-20 02:06:40|35595.2|35445.2|35582.8|35432.8|35595.2|35445.2|35581.9|35431.9|26
1624154810000|2021-06-20 02:06:50|35582.7|35432.7|35587.5|35437.5|35589.9|35439.9|35578.5|35428.5|23
1624154820000|2021-06-20 02:07:00|35588.3|35438.3|35597|35447|35597|35447|35587|35437|19
1624154830000|2021-06-20 02:07:10|35593.7|35443.7|35590.6|35440.6|35593.7|35443.7|35589.2|35439.2|22
1624154840000|2021-06-20 02:07:20|35593|35443|35590.5|35440.5|35593|35443|35589.5|35439.5|22
1624154850000|2021-06-20 02:07:30|35590.4|35440.4|35575.8|35425.8|35590.4|35440.4|35572.7|35422.7|26
1624154860000|2021-06-20 02:07:40|35575.3|35425.3|35577.4|35427.4|35577.5|35427.5|35575.3|35425.3|14
1624154870000|2021-06-20 02:07:50|35577|35427|35575.1|35425.1|35577|35427|35574.2|35424.2|20
1624154880000|2021-06-20 02:08:00|35575|35425|35563|35413|35576.8|35426.8|35563|35413|23
1624154890000|2021-06-20 02:08:10|35563.9|35413.9|35561.4|35411.4|35563.9|35413.9|35561|35411|18
1624154900000|2021-06-20 02:08:20|35561.3|35411.3|35561.3|35411.3|35565.6|35415.6|35561.1|35411.1|24
1624154910000|2021-06-20 02:08:30|35561.2|35411.2|35556.2|35406.2|35562.4|35412.4|35555.9|35405.9|22
1624154920000|2021-06-20 02:08:40|35556.4|35406.4|35553.9|35403.9|35558.9|35408.9|35549.3|35399.3|18
1624154930000|2021-06-20 02:08:50|35553.7|35403.7|35559.8|35409.8|35560|35410|35552.1|35402.1|23
1624154940000|2021-06-20 02:09:00|35559.7|35409.7|35559.5|35409.5|35560.1|35410.1|35558.5|35408.5|16
1624154950000|2021-06-20 02:09:10|35560.1|35410.1|35571.4|35421.4|35571.4|35421.4|35560.1|35410.1|22
1624154960000|2021-06-20 02:09:20|35571.3|35421.3|35562|35412|35571.3|35421.3|35562|35412|26
1624154970000|2021-06-20 02:09:30|35561.4|35411.4|35560|35410|35562.1|35412.1|35560|35410|15
1624154980000|2021-06-20 02:09:40|35559.9|35409.9|35564.1|35414.1|35565.4|35415.4|35559.7|35409.7|18
1624154990000|2021-06-20 02:09:50|35564.2|35414.2|35564.4|35414.4|35567.1|35417.1|35563.6|35413.6|19
1624155000000|2021-06-20 02:10:00|35564.1|35414.1|35561.9|35411.9|35564.5|35414.5|35561.9|35411.9|19
1624155010000|2021-06-20 02:10:10|35562.8|35412.8|35561.6|35411.6|35562.8|35412.8|35561|35411|11
1624155020000|2021-06-20 02:10:20|35562.2|35412.2|35568.7|35418.7|35568.7|35418.7|35561.3|35411.3|19
1624155030000|2021-06-20 02:10:30|35569.8|35419.8|35576.2|35426.2|35576.2|35426.2|35569.7|35419.7|18
1624155040000|2021-06-20 02:10:40|35577|35427|35582.8|35432.8|35582.8|35432.8|35576.9|35426.9|16
1624155050000|2021-06-20 02:10:50|35582.7|35432.7|35582.4|35432.4|35582.7|35432.7|35582.1|35432.1|8
1624155060000|2021-06-20 02:11:00|35588.1|35438.1|35590.2|35440.2|35600.2|35450.2|35588.1|35438.1|15
1624155070000|2021-06-20 02:11:10|35588.9|35438.9|35588.8|35438.8|35597.5|35447.5|35588.8|35438.8|19
1624155080000|2021-06-20 02:11:20|35588.7|35438.7|35588.8|35438.8|35590.5|35440.5|35588.7|35438.7|8
1624155090000|2021-06-20 02:11:30|35589.8|35439.8|35597.8|35447.8|35599|35449|35589.8|35439.8|20
1624155100000|2021-06-20 02:11:40|35597.7|35447.7|35599.7|35449.7|35600.6|35450.6|35597.6|35447.6|17
1624155110000|2021-06-20 02:11:50|35600|35450|35607.8|35457.8|35608|35458|35599.5|35449.5|24
1624155120000|2021-06-20 02:12:00|35608.2|35458.2|35591.9|35441.9|35608.3|35458.3|35591|35441|22
1624155130000|2021-06-20 02:12:10|35593.4|35443.4|35593.5|35443.5|35597.4|35447.4|35593.4|35443.4|21
1624155140000|2021-06-20 02:12:20|35593.6|35443.6|35590.1|35440.1|35594.1|35444.1|35589.8|35439.8|22
1624155150000|2021-06-20 02:12:30|35590.5|35440.5|35586.6|35436.6|35590.5|35440.5|35586.6|35436.6|7
1624155160000|2021-06-20 02:12:40|35586.3|35436.3|35586.5|35436.5|35587.1|35437.1|35586.3|35436.3|8
1624155170000|2021-06-20 02:12:50|35586.4|35436.4|35585.7|35435.7|35586.8|35436.8|35585.3|35435.3|15
1624155180000|2021-06-20 02:13:00|35586.2|35436.2|35581.3|35431.3|35587.2|35437.2|35575.2|35425.2|20
1624155190000|2021-06-20 02:13:10|35580.7|35430.7|35572.8|35422.8|35581.8|35431.8|35572.3|35422.3|17
1624155200000|2021-06-20 02:13:20|35572.7|35422.7|35577.7|35427.7|35577.7|35427.7|35571.2|35421.2|15
1624155210000|2021-06-20 02:13:30|35576.9|35426.9|35579.3|35429.3|35580.2|35430.2|35576.9|35426.9|12
1624155220000|2021-06-20 02:13:40|35579.2|35429.2|35573.3|35423.3|35579.2|35429.2|35572.2|35422.2|11
1624155230000|2021-06-20 02:13:50|35572.4|35422.4|35574.2|35424.2|35574.9|35424.9|35572.1|35422.1|13
1624155240000|2021-06-20 02:14:00|35573.9|35423.9|35574.8|35424.8|35575|35425|35573.9|35423.9|8
1624155250000|2021-06-20 02:14:10|35575.5|35425.5|35587.8|35437.8|35587.8|35437.8|35575.3|35425.3|21
1624155260000|2021-06-20 02:14:20|35586.9|35436.9|35587.6|35437.6|35590|35440|35585|35435|18
1624155270000|2021-06-20 02:14:30|35587.4|35437.4|35589.2|35439.2|35590.4|35440.4|35587.4|35437.4|19
1624155280000|2021-06-20 02:14:40|35588.8|35438.8|35586.5|35436.5|35591.8|35441.8|35578.8|35428.8|22
1624155290000|2021-06-20 02:14:50|35586.8|35436.8|35586.3|35436.3|35587.8|35437.8|35585.6|35435.6|13
1624155300000|2021-06-20 02:15:00|35585.9|35435.9|35579.4|35429.4|35586.7|35436.7|35578.4|35428.4|17
1624155310000|2021-06-20 02:15:10|35579.2|35429.2|35574.3|35424.3|35579.3|35429.3|35574.3|35424.3|18
1624155320000|2021-06-20 02:15:20|35570.6|35420.6|35561.4|35411.4|35570.9|35420.9|35560.6|35410.6|20
1624155330000|2021-06-20 02:15:30|35561.3|35411.3|35559.2|35409.2|35566.4|35416.4|35559.2|35409.2|22
1624155340000|2021-06-20 02:15:40|35556.3|35406.3|35531.4|35381.4|35556.3|35406.3|35530.5|35380.5|26
1624155350000|2021-06-20 02:15:50|35531.2|35381.2|35534|35384|35537.7|35387.7|35530.8|35380.8|25
1624155360000|2021-06-20 02:16:00|35534.2|35384.2|35516|35366|35538.7|35388.7|35515.1|35365.1|21
1624155370000|2021-06-20 02:16:10|35515.6|35365.6|35516.1|35366.1|35517.3|35367.3|35509.5|35359.5|20
1624155380000|2021-06-20 02:16:20|35516.9|35366.9|35518.9|35368.9|35523.7|35373.7|35515.4|35365.4|24
1624155390000|2021-06-20 02:16:30|35521|35371|35516.9|35366.9|35521|35371|35515.7|35365.7|20
1624155400000|2021-06-20 02:16:40|35516.8|35366.8|35514.2|35364.2|35518.3|35368.3|35513.8|35363.8|15
1624155410000|2021-06-20 02:16:50|35513.8|35363.8|35510.5|35360.5|35513.8|35363.8|35509.8|35359.8|14
1624155420000|2021-06-20 02:17:00|35511.3|35361.3|35514.5|35364.5|35514.5|35364.5|35510.1|35360.1|22
1624155430000|2021-06-20 02:17:10|35515.2|35365.2|35511.7|35361.7|35515.2|35365.2|35511.7|35361.7|12
1624155440000|2021-06-20 02:17:20|35509.8|35359.8|35503.8|35353.8|35509.8|35359.8|35502.3|35352.3|16
1624155450000|2021-06-20 02:17:30|35503.6|35353.6|35483.8|35333.8|35503.6|35353.6|35483.8|35333.8|18
1624155460000|2021-06-20 02:17:40|35483.1|35333.1|35484|35334|35484|35334|35470.9|35320.9|29
1624155470000|2021-06-20 02:17:50|35483.4|35333.4|35486.4|35336.4|35486.4|35336.4|35478.6|35328.6|24
1624155480000|2021-06-20 02:18:00|35484.9|35334.9|35485.1|35335.1|35487.4|35337.4|35484|35334|22
1624155490000|2021-06-20 02:18:10|35485.3|35335.3|35484.4|35334.4|35485.5|35335.5|35484.2|35334.2|16
1624155500000|2021-06-20 02:18:20|35483.7|35333.7|35489.5|35339.5|35491.8|35341.8|35483.3|35333.3|19
1624155510000|2021-06-20 02:18:30|35491.2|35341.2|35492.7|35342.7|35494|35344|35490.3|35340.3|24
1624155520000|2021-06-20 02:18:40|35492.8|35342.8|35505|35355|35507.5|35357.5|35492.7|35342.7|22
1624155530000|2021-06-20 02:18:50|35509.2|35359.2|35509.3|35359.3|35509.3|35359.3|35508.2|35358.2|17
1624155540000|2021-06-20 02:19:00|35509.2|35359.2|35511|35361|35511.8|35361.8|35509.2|35359.2|15
1624155550000|2021-06-20 02:19:10|35511.4|35361.4|35508.9|35358.9|35511.9|35361.9|35508.8|35358.8|18
1624155560000|2021-06-20 02:19:20|35508.6|35358.6|35503.1|35353.1|35508.6|35358.6|35503.1|35353.1|18
1624155570000|2021-06-20 02:19:30|35501.5|35351.5|35491.5|35341.5|35501.5|35351.5|35490.3|35340.3|16
1624155580000|2021-06-20 02:19:40|35489.6|35339.6|35488.7|35338.7|35489.6|35339.6|35486.4|35336.4|20
1624155590000|2021-06-20 02:19:50|35488.2|35338.2|35475.2|35325.2|35489.2|35339.2|35474.8|35324.8|22
1624155600000|2021-06-20 02:20:00|35474.9|35324.9|35469.2|35319.2|35475|35325|35468|35318|16
1624155610000|2021-06-20 02:20:10|35469.6|35319.6|35457.3|35307.3|35469.6|35319.6|35456.9|35306.9|17
1624155620000|2021-06-20 02:20:20|35456.8|35306.8|35464.1|35314.1|35465.8|35315.8|35456.8|35306.8|24
1624155630000|2021-06-20 02:20:30|35463.4|35313.4|35482.5|35332.5|35483.6|35333.6|35461.7|35311.7|26
1624155640000|2021-06-20 02:20:40|35483.7|35333.7|35481.2|35331.2|35483.8|35333.8|35480.7|35330.7|26
1624155650000|2021-06-20 02:20:50|35480.3|35330.3|35480.5|35330.5|35482.5|35332.5|35479.6|35329.6|23
1624155660000|2021-06-20 02:21:00|35479.5|35329.5|35483|35333|35483|35333|35479.5|35329.5|25
1624155670000|2021-06-20 02:21:10|35482.3|35332.3|35489.6|35339.6|35493|35343|35482.3|35332.3|23
1624155680000|2021-06-20 02:21:20|35489.1|35339.1|35494.3|35344.3|35494.3|35344.3|35487.3|35337.3|23
1624155690000|2021-06-20 02:21:30|35498.9|35348.9|35501.2|35351.2|35501.7|35351.7|35497.8|35347.8|15
1624155700000|2021-06-20 02:21:40|35500.8|35350.8|35500.7|35350.7|35500.8|35350.8|35498.7|35348.7|19
1624155710000|2021-06-20 02:21:50|35500.8|35350.8|35499.2|35349.2|35501|35351|35499.2|35349.2|20
1624155720000|2021-06-20 02:22:00|35498.3|35348.3|35493.5|35343.5|35501.6|35351.6|35492.8|35342.8|15
1624155730000|2021-06-20 02:22:10|35493.4|35343.4|35499.1|35349.1|35500.6|35350.6|35493.2|35343.2|26
1624155740000|2021-06-20 02:22:20|35497.6|35347.6|35507.5|35357.5|35507.6|35357.6|35497.6|35347.6|25
1624155750000|2021-06-20 02:22:30|35507.1|35357.1|35504.4|35354.4|35507.4|35357.4|35504.1|35354.1|21
1624155760000|2021-06-20 02:22:40|35505.5|35355.5|35503.9|35353.9|35505.7|35355.7|35502.4|35352.4|18
1624155770000|2021-06-20 02:22:50|35504|35354|35504.5|35354.5|35505.1|35355.1|35503.1|35353.1|18
1624155780000|2021-06-20 02:23:00|35503.3|35353.3|35505.8|35355.8|35505.8|35355.8|35503.3|35353.3|7
1624155790000|2021-06-20 02:23:10|35506.3|35356.3|35511.4|35361.4|35511.9|35361.9|35506.3|35356.3|17
1624155800000|2021-06-20 02:23:20|35515.1|35365.1|35515.3|35365.3|35515.3|35365.3|35514.5|35364.5|8
1624155810000|2021-06-20 02:23:30|35515|35365|35489.8|35339.8|35515|35365|35488|35338|20
1624155820000|2021-06-20 02:23:40|35489.1|35339.1|35484|35334|35489.1|35339.1|35484|35334|17
1624155830000|2021-06-20 02:23:50|35485.6|35335.6|35487.4|35337.4|35487.4|35337.4|35484.3|35334.3|15
1624155840000|2021-06-20 02:24:00|35487.5|35337.5|35499.7|35349.7|35499.7|35349.7|35487.5|35337.5|25
1624155850000|2021-06-20 02:24:10|35499|35349|35492|35342|35500.1|35350.1|35492|35342|19
1624155860000|2021-06-20 02:24:20|35492.6|35342.6|35498|35348|35498.5|35348.5|35492.6|35342.6|23
1624155870000|2021-06-20 02:24:30|35497.9|35347.9|35499.4|35349.4|35500.8|35350.8|35496.6|35346.6|21
1624155880000|2021-06-20 02:24:40|35502.8|35352.8|35501|35351|35503.7|35353.7|35500.3|35350.3|25
1624155890000|2021-06-20 02:24:50|35501.7|35351.7|35503.6|35353.6|35504.3|35354.3|35500.7|35350.7|16
1624155900000|2021-06-20 02:25:00|35503.5|35353.5|35493.3|35343.3|35503.5|35353.5|35491.4|35341.4|19
1624155910000|2021-06-20 02:25:10|35496|35346|35496.5|35346.5|35496.5|35346.5|35494.4|35344.4|11
1624155920000|2021-06-20 02:25:20|35496|35346|35495.7|35345.7|35496.1|35346.1|35494.5|35344.5|15
1624155930000|2021-06-20 02:25:30|35495.8|35345.8|35497.9|35347.9|35500.1|35350.1|35495.8|35345.8|17
1624155940000|2021-06-20 02:25:40|35498.9|35348.9|35491.7|35341.7|35498.9|35348.9|35489.5|35339.5|18
1624155950000|2021-06-20 02:25:50|35488.2|35338.2|35490.8|35340.8|35491.5|35341.5|35487.5|35337.5|18
1624155960000|2021-06-20 02:26:00|35490.7|35340.7|35490.9|35340.9|35491|35341|35489.6|35339.6|17
1624155970000|2021-06-20 02:26:10|35483.7|35333.7|35474.4|35324.4|35484.2|35334.2|35474.4|35324.4|17
1624155980000|2021-06-20 02:26:20|35475|35325|35461.6|35311.6|35475|35325|35461.6|35311.6|19
1624155990000|2021-06-20 02:26:30|35461.7|35311.7|35461.7|35311.7|35462.7|35312.7|35461.5|35311.5|14
1624156000000|2021-06-20 02:26:40|35460.6|35310.6|35458.6|35308.6|35460.6|35310.6|35457.6|35307.6|13
1624156010000|2021-06-20 02:26:50|35457.3|35307.3|35451.7|35301.7|35457.3|35307.3|35451.4|35301.4|21
1624156020000|2021-06-20 02:27:00|35451.8|35301.8|35450.1|35300.1|35451.8|35301.8|35450.1|35300.1|12
1624156030000|2021-06-20 02:27:10|35450|35300|35448.3|35298.3|35450|35300|35448|35298|16
1624156040000|2021-06-20 02:27:20|35447.4|35297.4|35432.6|35282.6|35448.1|35298.1|35432.6|35282.6|21
1624156050000|2021-06-20 02:27:30|35434|35284|35451.3|35301.3|35451.7|35301.7|35434|35284|22
1624156060000|2021-06-20 02:27:40|35450.5|35300.5|35450.7|35300.7|35454.1|35304.1|35450.3|35300.3|20
1624156070000|2021-06-20 02:27:50|35451.1|35301.1|35453.8|35303.8|35453.8|35303.8|35450.4|35300.4|19
1624156080000|2021-06-20 02:28:00|35453.2|35303.2|35463.6|35313.6|35468.5|35318.5|35451.5|35301.5|27
1624156090000|2021-06-20 02:28:10|35463.4|35313.4|35445.9|35295.9|35464|35314|35445.9|35295.9|24
1624156100000|2021-06-20 02:28:20|35445|35295|35443.9|35293.9|35445.4|35295.4|35442.1|35292.1|21
1624156110000|2021-06-20 02:28:30|35444|35294|35438.5|35288.5|35444|35294|35435.4|35285.4|18
1624156120000|2021-06-20 02:28:40|35438.4|35288.4|35437.2|35287.2|35440.6|35290.6|35436.7|35286.7|15
1624156130000|2021-06-20 02:28:50|35437.1|35287.1|35430.7|35280.7|35437.2|35287.2|35430.6|35280.6|21
1624156140000|2021-06-20 02:29:00|35433.8|35283.8|35435|35285|35438.5|35288.5|35433.1|35283.1|18
1624156150000|2021-06-20 02:29:10|35434.2|35284.2|35422.5|35272.5|35434.9|35284.9|35422.5|35272.5|19
1624156160000|2021-06-20 02:29:20|35421.7|35271.7|35420|35270|35423.4|35273.4|35419.2|35269.2|21
1624156170000|2021-06-20 02:29:30|35420.9|35270.9|35421.9|35271.9|35423.2|35273.2|35419.4|35269.4|23
1624156180000|2021-06-20 02:29:40|35419.1|35269.1|35409.8|35259.8|35419.1|35269.1|35409.5|35259.5|25
1624156190000|2021-06-20 02:29:50|35409.4|35259.4|35410.7|35260.7|35411.7|35261.7|35407.4|35257.4|23
1624156200000|2021-06-20 02:30:00|35407.5|35257.5|35396.9|35246.9|35407.5|35257.5|35396.8|35246.8|19
1624156210000|2021-06-20 02:30:10|35397|35247|35385.1|35235.1|35397|35247|35385.1|35235.1|24
1624156220000|2021-06-20 02:30:20|35388|35238|35394.2|35244.2|35394.2|35244.2|35388|35238|22
1624156230000|2021-06-20 02:30:30|35395.5|35245.5|35408.8|35258.8|35409|35259|35395.5|35245.5|17
1624156240000|2021-06-20 02:30:40|35408.9|35258.9|35423.4|35273.4|35423.4|35273.4|35408.2|35258.2|28
1624156250000|2021-06-20 02:30:50|35425.4|35275.4|35430.3|35280.3|35430.5|35280.5|35424.1|35274.1|23
1624156260000|2021-06-20 02:31:00|35432.6|35282.6|35455|35305|35455|35305|35432.6|35282.6|26
1624156270000|2021-06-20 02:31:10|35455.8|35305.8|35459.8|35309.8|35460|35310|35452.7|35302.7|25
1624156280000|2021-06-20 02:31:20|35459.9|35309.9|35447.6|35297.6|35460|35310|35447.6|35297.6|23
1624156290000|2021-06-20 02:31:30|35447.2|35297.2|35448.3|35298.3|35448.3|35298.3|35445.4|35295.4|21
1624156300000|2021-06-20 02:31:40|35449.6|35299.6|35450.9|35300.9|35451.8|35301.8|35449.1|35299.1|12
1624156310000|2021-06-20 02:31:50|35451.8|35301.8|35451.7|35301.7|35453.3|35303.3|35449.7|35299.7|21
1624156320000|2021-06-20 02:32:00|35451.8|35301.8|35458.7|35308.7|35458.8|35308.8|35451.4|35301.4|19
1624156330000|2021-06-20 02:32:10|35456.7|35306.7|35463.1|35313.1|35465.1|35315.1|35456.5|35306.5|20
1624156340000|2021-06-20 02:32:20|35463.2|35313.2|35463.4|35313.4|35468|35318|35463.2|35313.2|19
1624156350000|2021-06-20 02:32:30|35463.6|35313.6|35467.8|35317.8|35467.8|35317.8|35463.3|35313.3|18
1624156360000|2021-06-20 02:32:40|35467.9|35317.9|35468.7|35318.7|35470.5|35320.5|35467.6|35317.6|17
1624156370000|2021-06-20 02:32:50|35467.4|35317.4|35472|35322|35472.9|35322.9|35467.4|35317.4|22
1624156380000|2021-06-20 02:33:00|35472.3|35322.3|35471.8|35321.8|35473.7|35323.7|35471.1|35321.1|20
1624156390000|2021-06-20 02:33:10|35471.7|35321.7|35464.8|35314.8|35471.7|35321.7|35464.8|35314.8|11
1624156400000|2021-06-20 02:33:20|35463.8|35313.8|35450.2|35300.2|35463.8|35313.8|35450.2|35300.2|19
1624156410000|2021-06-20 02:33:30|35450.5|35300.5|35456.3|35306.3|35457.2|35307.2|35450.5|35300.5|22
1624156420000|2021-06-20 02:33:40|35457|35307|35463.3|35313.3|35464.7|35314.7|35457|35307|23
1624156430000|2021-06-20 02:33:50|35463.1|35313.1|35463.9|35313.9|35465.1|35315.1|35463.1|35313.1|21
1624156440000|2021-06-20 02:34:00|35463.7|35313.7|35464.3|35314.3|35465.1|35315.1|35463|35313|17
1624156450000|2021-06-20 02:34:10|35464|35314|35463.1|35313.1|35465.2|35315.2|35462.6|35312.6|17
1624156460000|2021-06-20 02:34:20|35463.2|35313.2|35464.6|35314.6|35466.5|35316.5|35463.1|35313.1|16
1624156470000|2021-06-20 02:34:30|35463.8|35313.8|35470.7|35320.7|35470.9|35320.9|35463.2|35313.2|17
1624156480000|2021-06-20 02:34:40|35468.9|35318.9|35472|35322|35473.5|35323.5|35468.8|35318.8|22
1624156490000|2021-06-20 02:34:50|35473.6|35323.6|35483.2|35333.2|35483.8|35333.8|35473.6|35323.6|22
1624156500000|2021-06-20 02:35:00|35482.8|35332.8|35470.1|35320.1|35482.8|35332.8|35465.2|35315.2|23
1624156510000|2021-06-20 02:35:10|35469.7|35319.7|35463.5|35313.5|35470.2|35320.2|35452.9|35302.9|18
1624156520000|2021-06-20 02:35:20|35464|35314|35464.6|35314.6|35464.6|35314.6|35463.7|35313.7|19
1624156530000|2021-06-20 02:35:30|35464.5|35314.5|35465.1|35315.1|35465.4|35315.4|35463.9|35313.9|15
1624156540000|2021-06-20 02:35:40|35465.3|35315.3|35472.7|35322.7|35472.7|35322.7|35464.5|35314.5|16
1624156550000|2021-06-20 02:35:50|35472.2|35322.2|35492|35342|35492|35342|35472.2|35322.2|24
1624156560000|2021-06-20 02:36:00|35491.1|35341.1|35491.6|35341.6|35492.1|35342.1|35490.5|35340.5|17
1624156570000|2021-06-20 02:36:10|35492.4|35342.4|35492.6|35342.6|35492.7|35342.7|35491.7|35341.7|19
1624156580000|2021-06-20 02:36:20|35493.7|35343.7|35500.9|35350.9|35500.9|35350.9|35493.5|35343.5|26
1624156590000|2021-06-20 02:36:30|35501|35351|35510.2|35360.2|35510.6|35360.6|35500.8|35350.8|23
1624156600000|2021-06-20 02:36:40|35510.3|35360.3|35513.1|35363.1|35516.6|35366.6|35507|35357|25
1624156610000|2021-06-20 02:36:50|35514.3|35364.3|35522.5|35372.5|35522.8|35372.8|35514.3|35364.3|19
1624156620000|2021-06-20 02:37:00|35523.5|35373.5|35524.5|35374.5|35524.6|35374.6|35523.4|35373.4|7
1624156630000|2021-06-20 02:37:10|35523.7|35373.7|35520.9|35370.9|35523.7|35373.7|35520.9|35370.9|17
1624156640000|2021-06-20 02:37:20|35520|35370|35509.9|35359.9|35520.1|35370.1|35509|35359|15
1624156650000|2021-06-20 02:37:30|35509.4|35359.4|35520.1|35370.1|35520.6|35370.6|35509.4|35359.4|20
1624156660000|2021-06-20 02:37:40|35520.4|35370.4|35517|35367|35520.4|35370.4|35517|35367|18
1624156670000|2021-06-20 02:37:50|35516.5|35366.5|35517.9|35367.9|35517.9|35367.9|35516.1|35366.1|16
1624156680000|2021-06-20 02:38:00|35517.3|35367.3|35517.1|35367.1|35517.9|35367.9|35513.3|35363.3|12
1624156690000|2021-06-20 02:38:10|35517.6|35367.6|35506.3|35356.3|35518.1|35368.1|35505.4|35355.4|18
1624156700000|2021-06-20 02:38:20|35506.9|35356.9|35506.3|35356.3|35507.1|35357.1|35498.1|35348.1|15
1624156710000|2021-06-20 02:38:30|35506.9|35356.9|35505.1|35355.1|35506.9|35356.9|35504.3|35354.3|16
1624156720000|2021-06-20 02:38:40|35504.9|35354.9|35506.4|35356.4|35507.1|35357.1|35504.8|35354.8|12
1624156730000|2021-06-20 02:38:50|35507.1|35357.1|35500.4|35350.4|35507.8|35357.8|35499.2|35349.2|18
1624156740000|2021-06-20 02:39:00|35500|35350|35502.5|35352.5|35502.5|35352.5|35500|35350|15
1624156750000|2021-06-20 02:39:10|35502.6|35352.6|35503.1|35353.1|35504.3|35354.3|35502.6|35352.6|8
1624156760000|2021-06-20 02:39:20|35503|35353|35503.2|35353.2|35503.6|35353.6|35502.5|35352.5|8
1624156770000|2021-06-20 02:39:30|35503.4|35353.4|35503.1|35353.1|35503.9|35353.9|35502.1|35352.1|12
1624156780000|2021-06-20 02:39:40|35503.5|35353.5|35497|35347|35503.5|35353.5|35496.5|35346.5|13
1624156790000|2021-06-20 02:39:50|35496.8|35346.8|35496.7|35346.7|35497.3|35347.3|35496.7|35346.7|6
1624156800000|2021-06-20 02:40:00|35497.2|35347.2|35501.4|35351.4|35503.3|35353.3|35497.2|35347.2|20
1624156810000|2021-06-20 02:40:10|35501.1|35351.1|35506.1|35356.1|35506.1|35356.1|35501.1|35351.1|10
1624156820000|2021-06-20 02:40:20|35506.2|35356.2|35502.9|35352.9|35506.2|35356.2|35502.1|35352.1|18
1624156830000|2021-06-20 02:40:30|35502.8|35352.8|35502.6|35352.6|35502.8|35352.8|35501|35351|13
1624156840000|2021-06-20 02:40:40|35502.5|35352.5|35488.5|35338.5|35502.6|35352.6|35488.4|35338.4|14
1624156850000|2021-06-20 02:40:50|35488.3|35338.3|35479.8|35329.8|35488.8|35338.8|35478.8|35328.8|24
1624156860000|2021-06-20 02:41:00|35480.4|35330.4|35461.8|35311.8|35480.8|35330.8|35461.6|35311.6|22
1624156870000|2021-06-20 02:41:10|35461.7|35311.7|35450.3|35300.3|35461.7|35311.7|35450.3|35300.3|20
1624156880000|2021-06-20 02:41:20|35450.9|35300.9|35444|35294|35452.6|35302.6|35436.2|35286.2|23
1624156890000|2021-06-20 02:41:30|35433.1|35283.1|35411.1|35261.1|35433.1|35283.1|35408.3|35258.3|28
1624156900000|2021-06-20 02:41:40|35410.6|35260.6|35425.5|35275.5|35427.8|35277.8|35410.6|35260.6|27
1624156910000|2021-06-20 02:41:50|35426.6|35276.6|35426.1|35276.1|35438.3|35288.3|35421.8|35271.8|23
1624156920000|2021-06-20 02:42:00|35429.1|35279.1|35397.2|35247.2|35436.2|35286.2|35397.2|35247.2|25
1624156930000|2021-06-20 02:42:10|35397|35247|35399.4|35249.4|35403.9|35253.9|35391|35241|28
1624156940000|2021-06-20 02:42:20|35397.2|35247.2|35411|35261|35411.6|35261.6|35397.1|35247.1|26
1624156950000|2021-06-20 02:42:30|35410.8|35260.8|35395.5|35245.5|35410.8|35260.8|35393.9|35243.9|27
1624156960000|2021-06-20 02:42:40|35395.4|35245.4|35395.8|35245.8|35396.4|35246.4|35394.2|35244.2|22
1624156970000|2021-06-20 02:42:50|35396.1|35246.1|35397.4|35247.4|35397.4|35247.4|35395|35245|20
1624156980000|2021-06-20 02:43:00|35397.8|35247.8|35409.7|35259.7|35409.7|35259.7|35397.8|35247.8|26
1624156990000|2021-06-20 02:43:10|35409.6|35259.6|35397.3|35247.3|35410.5|35260.5|35397.2|35247.2|21
1624157000000|2021-06-20 02:43:20|35397|35247|35397.4|35247.4|35397.9|35247.9|35396.4|35246.4|20
1624157010000|2021-06-20 02:43:30|35396.7|35246.7|35398.8|35248.8|35399.2|35249.2|35396.2|35246.2|19
1624157020000|2021-06-20 02:43:40|35399.2|35249.2|35402.7|35252.7|35405.6|35255.6|35396.6|35246.6|21
1624157030000|2021-06-20 02:43:50|35402.6|35252.6|35405.5|35255.5|35405.8|35255.8|35401.4|35251.4|18
1624157040000|2021-06-20 02:44:00|35406.9|35256.9|35415.7|35265.7|35415.7|35265.7|35406.8|35256.8|24
1624157050000|2021-06-20 02:44:10|35415.8|35265.8|35418.9|35268.9|35419.3|35269.3|35415|35265|22
1624157060000|2021-06-20 02:44:20|35418.8|35268.8|35412.8|35262.8|35420|35270|35412.6|35262.6|21
1624157070000|2021-06-20 02:44:30|35412.4|35262.4|35425.7|35275.7|35425.7|35275.7|35412.4|35262.4|18
1624157080000|2021-06-20 02:44:40|35426.4|35276.4|35427.3|35277.3|35428.5|35278.5|35426.4|35276.4|21
1624157090000|2021-06-20 02:44:50|35427|35277|35427.2|35277.2|35431.1|35281.1|35422.2|35272.2|28
1624157100000|2021-06-20 02:45:00|35429.8|35279.8|35419.3|35269.3|35431.6|35281.6|35419.3|35269.3|24
1624157110000|2021-06-20 02:45:10|35419.5|35269.5|35411|35261|35419.5|35269.5|35408.5|35258.5|17
1624157120000|2021-06-20 02:45:20|35410.4|35260.4|35429.4|35279.4|35431.8|35281.8|35409.5|35259.5|19
1624157130000|2021-06-20 02:45:30|35429.3|35279.3|35436.1|35286.1|35437.2|35287.2|35428.2|35278.2|26
1624157140000|2021-06-20 02:45:40|35439.5|35289.5|35476.9|35326.9|35476.9|35326.9|35439.5|35289.5|24
1624157150000|2021-06-20 02:45:50|35477.1|35327.1|35479.9|35329.9|35479.9|35329.9|35472|35322|22
1624157160000|2021-06-20 02:46:00|35481.4|35331.4|35481.9|35331.9|35483|35333|35478.6|35328.6|19
1624157170000|2021-06-20 02:46:10|35481.5|35331.5|35478.3|35328.3|35493|35343|35478.3|35328.3|15
1624157180000|2021-06-20 02:46:20|35479.9|35329.9|35485.1|35335.1|35485.1|35335.1|35479.9|35329.9|18
1624157190000|2021-06-20 02:46:30|35485.2|35335.2|35490|35340|35490|35340|35485.1|35335.1|24
1624157200000|2021-06-20 02:46:40|35490.7|35340.7|35491.5|35341.5|35493.5|35343.5|35490.7|35340.7|19
1624157210000|2021-06-20 02:46:50|35491.4|35341.4|35491.2|35341.2|35493|35343|35490.4|35340.4|22
1624157220000|2021-06-20 02:47:00|35490.7|35340.7|35492|35342|35493.1|35343.1|35490.7|35340.7|14
1624157230000|2021-06-20 02:47:10|35490.6|35340.6|35483.6|35333.6|35494.1|35344.1|35483.5|35333.5|18
1624157240000|2021-06-20 02:47:20|35484|35334|35487.6|35337.6|35491.5|35341.5|35481.8|35331.8|24
1624157250000|2021-06-20 02:47:30|35487.2|35337.2|35482.1|35332.1|35487.2|35337.2|35482|35332|18
1624157260000|2021-06-20 02:47:40|35482.3|35332.3|35479.2|35329.2|35483.3|35333.3|35479.2|35329.2|18
1624157270000|2021-06-20 02:47:50|35479.6|35329.6|35478.6|35328.6|35479.6|35329.6|35478.2|35328.2|13
1624157280000|2021-06-20 02:48:00|35479.2|35329.2|35474.5|35324.5|35479.2|35329.2|35474.5|35324.5|18
1624157290000|2021-06-20 02:48:10|35475.8|35325.8|35456.5|35306.5|35476.5|35326.5|35456.5|35306.5|21
1624157300000|2021-06-20 02:48:20|35454.8|35304.8|35443.5|35293.5|35461.3|35311.3|35443|35293|23
1624157310000|2021-06-20 02:48:30|35443.7|35293.7|35446|35296|35447.3|35297.3|35443|35293|10
1624157320000|2021-06-20 02:48:40|35446.1|35296.1|35445.1|35295.1|35452.2|35302.2|35445|35295|25
1624157330000|2021-06-20 02:48:50|35445.7|35295.7|35446.7|35296.7|35446.8|35296.8|35444.5|35294.5|19
1624157340000|2021-06-20 02:49:00|35446.9|35296.9|35444.5|35294.5|35446.9|35296.9|35444.1|35294.1|20
1624157350000|2021-06-20 02:49:10|35445.7|35295.7|35458.1|35308.1|35458.5|35308.5|35445.7|35295.7|22
1624157360000|2021-06-20 02:49:20|35457.8|35307.8|35472.7|35322.7|35473|35323|35457.8|35307.8|20
1624157370000|2021-06-20 02:49:30|35473.8|35323.8|35473.2|35323.2|35474.5|35324.5|35470.9|35320.9|21
1624157380000|2021-06-20 02:49:40|35473.9|35323.9|35483.8|35333.8|35483.8|35333.8|35472.9|35322.9|19
1624157390000|2021-06-20 02:49:50|35485.5|35335.5|35494.9|35344.9|35496|35346|35480|35330|25
1624157400000|2021-06-20 02:50:00|35495.3|35345.3|35482.5|35332.5|35495.5|35345.5|35482.5|35332.5|22
1624157410000|2021-06-20 02:50:10|35482.6|35332.6|35483.3|35333.3|35484.5|35334.5|35482.3|35332.3|15
1624157420000|2021-06-20 02:50:20|35483.7|35333.7|35481.7|35331.7|35484.4|35334.4|35481.6|35331.6|12
1624157430000|2021-06-20 02:50:30|35482.2|35332.2|35482.1|35332.1|35483|35333|35481.6|35331.6|15
1624157440000|2021-06-20 02:50:40|35485.6|35335.6|35501.8|35351.8|35501.8|35351.8|35485.6|35335.6|27
1624157450000|2021-06-20 02:50:50|35502.3|35352.3|35516.6|35366.6|35516.6|35366.6|35502.3|35352.3|22
1624157460000|2021-06-20 02:51:00|35519.4|35369.4|35523.4|35373.4|35524.7|35374.7|35517.3|35367.3|19
1624157470000|2021-06-20 02:51:10|35525.8|35375.8|35548.2|35398.2|35560|35410|35525.8|35375.8|28
1624157480000|2021-06-20 02:51:20|35546.3|35396.3|35521.9|35371.9|35546.3|35396.3|35521.5|35371.5|24
1624157490000|2021-06-20 02:51:30|35522.5|35372.5|35544.2|35394.2|35547.6|35397.6|35522.5|35372.5|19
1624157500000|2021-06-20 02:51:40|35551.4|35401.4|35545.7|35395.7|35551.9|35401.9|35544.2|35394.2|23
1624157510000|2021-06-20 02:51:50|35545.8|35395.8|35554.7|35404.7|35558.8|35408.8|35544.8|35394.8|20
1624157520000|2021-06-20 02:52:00|35554.2|35404.2|35561|35411|35561.1|35411.1|35554.1|35404.1|25
1624157530000|2021-06-20 02:52:10|35561.5|35411.5|35581.5|35431.5|35581.5|35431.5|35561|35411|25
1624157540000|2021-06-20 02:52:20|35579.2|35429.2|35581|35431|35581.8|35431.8|35578.9|35428.9|17
1624157550000|2021-06-20 02:52:30|35580.9|35430.9|35610.5|35460.5|35613.5|35463.5|35580.9|35430.9|17
1624157560000|2021-06-20 02:52:40|35611.3|35461.3|35606.9|35456.9|35611.3|35461.3|35598.9|35448.9|28
1624157570000|2021-06-20 02:52:50|35607|35457|35600|35450|35608.9|35458.9|35597|35447|24
1624157580000|2021-06-20 02:53:00|35600.3|35450.3|35585.9|35435.9|35600.3|35450.3|35585.6|35435.6|22
1624157590000|2021-06-20 02:53:10|35585.6|35435.6|35595.1|35445.1|35595.8|35445.8|35585.6|35435.6|20
1624157600000|2021-06-20 02:53:20|35595.2|35445.2|35597|35447|35598|35448|35595.2|35445.2|16
1624157610000|2021-06-20 02:53:30|35597.4|35447.4|35589.3|35439.3|35599.4|35449.4|35589.3|35439.3|24
1624157620000|2021-06-20 02:53:40|35590.4|35440.4|35588.9|35438.9|35590.4|35440.4|35588.4|35438.4|14
1624157630000|2021-06-20 02:53:50|35589.5|35439.5|35588.2|35438.2|35589.8|35439.8|35588.1|35438.1|13
1624157640000|2021-06-20 02:54:00|35588.6|35438.6|35594.6|35444.6|35595.7|35445.7|35588.2|35438.2|16
1624157650000|2021-06-20 02:54:10|35594.9|35444.9|35607.3|35457.3|35607.3|35457.3|35592.8|35442.8|24
1624157660000|2021-06-20 02:54:20|35607.4|35457.4|35610.7|35460.7|35611.9|35461.9|35607.4|35457.4|17
1624157670000|2021-06-20 02:54:30|35609.5|35459.5|35615|35465|35615.7|35465.7|35600.8|35450.8|21
1624157680000|2021-06-20 02:54:40|35615.8|35465.8|35627.9|35477.9|35630.2|35480.2|35615.4|35465.4|23
1624157690000|2021-06-20 02:54:50|35631.2|35481.2|35671.7|35521.7|35678.6|35528.6|35631.2|35481.2|29
1624157700000|2021-06-20 02:55:00|35671.2|35521.2|35669.6|35519.6|35671.2|35521.2|35666.4|35516.4|18
1624157710000|2021-06-20 02:55:10|35671|35521|35670.6|35520.6|35676.2|35526.2|35667.3|35517.3|26
1624157720000|2021-06-20 02:55:20|35670.3|35520.3|35662.4|35512.4|35670.3|35520.3|35660.6|35510.6|20
1624157730000|2021-06-20 02:55:30|35661.7|35511.7|35663.3|35513.3|35663.3|35513.3|35655.8|35505.8|14
1624157740000|2021-06-20 02:55:40|35663.4|35513.4|35669.9|35519.9|35673.6|35523.6|35663.4|35513.4|20
1624157750000|2021-06-20 02:55:50|35669.1|35519.1|35661.9|35511.9|35669.4|35519.4|35661.8|35511.8|14
1624157760000|2021-06-20 02:56:00|35658.4|35508.4|35659|35509|35660.8|35510.8|35657.9|35507.9|17
1624157770000|2021-06-20 02:56:10|35658.4|35508.4|35659.2|35509.2|35659.8|35509.8|35653.4|35503.4|17
1624157780000|2021-06-20 02:56:20|35659.1|35509.1|35662.3|35512.3|35663.4|35513.4|35659.1|35509.1|12
1624157790000|2021-06-20 02:56:30|35662.4|35512.4|35661|35511|35662.6|35512.6|35656.3|35506.3|23
1624157800000|2021-06-20 02:56:40|35660.5|35510.5|35659.5|35509.5|35660.8|35510.8|35657|35507|18
1624157810000|2021-06-20 02:56:50|35657.6|35507.6|35659.9|35509.9|35659.9|35509.9|35657.5|35507.5|19
1624157820000|2021-06-20 02:57:00|35660|35510|35659.8|35509.8|35660.2|35510.2|35659.5|35509.5|8
1624157830000|2021-06-20 02:57:10|35659.5|35509.5|35661.6|35511.6|35663.4|35513.4|35658.3|35508.3|15
1624157840000|2021-06-20 02:57:20|35660.8|35510.8|35661.3|35511.3|35661.6|35511.6|35660.2|35510.2|11
1624157850000|2021-06-20 02:57:30|35662|35512|35668.4|35518.4|35668.4|35518.4|35661.4|35511.4|19
1624157860000|2021-06-20 02:57:40|35668.8|35518.8|35680.3|35530.3|35680.3|35530.3|35668.8|35518.8|21
1624157870000|2021-06-20 02:57:50|35683.6|35533.6|35697.8|35547.8|35708|35558|35683.6|35533.6|27
1624157880000|2021-06-20 02:58:00|35697.7|35547.7|35700.3|35550.3|35709.1|35559.1|35697.7|35547.7|28
1624157890000|2021-06-20 02:58:10|35700.2|35550.2|35687.8|35537.8|35700.9|35550.9|35687.4|35537.4|25
1624157900000|2021-06-20 02:58:20|35688.1|35538.1|35684.6|35534.6|35689.4|35539.4|35684.6|35534.6|24
1624157910000|2021-06-20 02:58:30|35685.1|35535.1|35688.6|35538.6|35690.1|35540.1|35685|35535|20
1624157920000|2021-06-20 02:58:40|35688.2|35538.2|35691.9|35541.9|35693.2|35543.2|35686.7|35536.7|16
1624157930000|2021-06-20 02:58:50|35691.8|35541.8|35693|35543|35693|35543|35686.9|35536.9|16
1624157940000|2021-06-20 02:59:00|35692.8|35542.8|35691.5|35541.5|35692.8|35542.8|35691.1|35541.1|22
1624157950000|2021-06-20 02:59:10|35691.6|35541.6|35684.5|35534.5|35691.6|35541.6|35684.5|35534.5|20
1624157960000|2021-06-20 02:59:20|35683.2|35533.2|35681.7|35531.7|35683.7|35533.7|35681.2|35531.2|15
1624157970000|2021-06-20 02:59:30|35681.8|35531.8|35692.6|35542.6|35704.1|35554.1|35681.8|35531.8|26
1624157980000|2021-06-20 02:59:40|35692.7|35542.7|35691.1|35541.1|35693.1|35543.1|35690.7|35540.7|19
1624157990000|2021-06-20 02:59:50|35691|35541|35693.8|35543.8|35693.8|35543.8|35689.4|35539.4|24
1624158000000|2021-06-20 03:00:00|35693.6|35543.6|35692.6|35542.6|35694.4|35544.4|35691.3|35541.3|29
1624158010000|2021-06-20 03:00:10|35692|35542|35683.3|35533.3|35692.3|35542.3|35679|35529|26
1624158020000|2021-06-20 03:00:20|35682.8|35532.8|35669.6|35519.6|35682.8|35532.8|35669.6|35519.6|25
1624158030000|2021-06-20 03:00:30|35669.3|35519.3|35661.8|35511.8|35669.3|35519.3|35660.1|35510.1|21
1624158040000|2021-06-20 03:00:40|35661.5|35511.5|35628.2|35478.2|35661.5|35511.5|35628|35478|25
1624158050000|2021-06-20 03:00:50|35628.4|35478.4|35621|35471|35630.8|35480.8|35611.8|35461.8|27
1624158060000|2021-06-20 03:01:00|35622.2|35472.2|35603.9|35453.9|35622.8|35472.8|35597.1|35447.1|28
1624158070000|2021-06-20 03:01:10|35603.7|35453.7|35597.2|35447.2|35608.3|35458.3|35597.2|35447.2|27
1624158080000|2021-06-20 03:01:20|35597.7|35447.7|35593.5|35443.5|35597.7|35447.7|35593|35443|21
1624158090000|2021-06-20 03:01:30|35593.7|35443.7|35601.9|35451.9|35602.8|35452.8|35593.5|35443.5|24
1624158100000|2021-06-20 03:01:40|35601.6|35451.6|35598.6|35448.6|35602.4|35452.4|35598.6|35448.6|24
1624158110000|2021-06-20 03:01:50|35599.7|35449.7|35585.3|35435.3|35599.8|35449.8|35585.3|35435.3|22
1624158120000|2021-06-20 03:02:00|35585.1|35435.1|35585.8|35435.8|35586.3|35436.3|35585|35435|19
1624158130000|2021-06-20 03:02:10|35585.6|35435.6|35585.5|35435.5|35586.1|35436.1|35585|35435|16
1624158140000|2021-06-20 03:02:20|35585.6|35435.6|35585.5|35435.5|35585.6|35435.6|35584.6|35434.6|11
1624158150000|2021-06-20 03:02:30|35585.2|35435.2|35582.7|35432.7|35585.4|35435.4|35582.2|35432.2|16
1624158160000|2021-06-20 03:02:40|35582.6|35432.6|35591.5|35441.5|35592.1|35442.1|35582.6|35432.6|18
1624158170000|2021-06-20 03:02:50|35591.8|35441.8|35592.2|35442.2|35592.4|35442.4|35590.6|35440.6|20
1624158180000|2021-06-20 03:03:00|35592.1|35442.1|35591.4|35441.4|35592.5|35442.5|35588.9|35438.9|24
1624158190000|2021-06-20 03:03:10|35591.3|35441.3|35587.3|35437.3|35594.8|35444.8|35586.8|35436.8|14
1624158200000|2021-06-20 03:03:20|35587.5|35437.5|35576.9|35426.9|35587.5|35437.5|35576.4|35426.4|20
1624158210000|2021-06-20 03:03:30|35577|35427|35573.6|35423.6|35577.1|35427.1|35572.9|35422.9|20
1624158220000|2021-06-20 03:03:40|35573.5|35423.5|35575|35425|35577.1|35427.1|35569.4|35419.4|19
1624158230000|2021-06-20 03:03:50|35574.8|35424.8|35573.9|35423.9|35575.5|35425.5|35571.6|35421.6|14
1624158240000|2021-06-20 03:04:00|35574.1|35424.1|35563.9|35413.9|35574.7|35424.7|35563.8|35413.8|24
1624158250000|2021-06-20 03:04:10|35564.1|35414.1|35558.4|35408.4|35564.3|35414.3|35550.1|35400.1|22
1624158260000|2021-06-20 03:04:20|35558.7|35408.7|35560|35410|35560.3|35410.3|35558.7|35408.7|14
1624158270000|2021-06-20 03:04:30|35558.8|35408.8|35557|35407|35559.7|35409.7|35556.7|35406.7|19
1624158280000|2021-06-20 03:04:40|35556.9|35406.9|35558.1|35408.1|35558.1|35408.1|35556.9|35406.9|7
1624158290000|2021-06-20 03:04:50|35562.5|35412.5|35567.9|35417.9|35569.9|35419.9|35562.5|35412.5|23
1624158300000|2021-06-20 03:05:00|35568.5|35418.5|35581.6|35431.6|35581.6|35431.6|35568.5|35418.5|23
1624158310000|2021-06-20 03:05:10|35581.4|35431.4|35595.7|35445.7|35595.7|35445.7|35580.6|35430.6|21
1624158320000|2021-06-20 03:05:20|35597.2|35447.2|35614.1|35464.1|35615|35465|35597.2|35447.2|22
1624158330000|2021-06-20 03:05:30|35613.8|35463.8|35613.8|35463.8|35614.6|35464.6|35613.8|35463.8|13
1624158340000|2021-06-20 03:05:40|35614.1|35464.1|35625.9|35475.9|35627.2|35477.2|35614.1|35464.1|21
1624158350000|2021-06-20 03:05:50|35626.3|35476.3|35620.9|35470.9|35627.1|35477.1|35620.9|35470.9|26
1624158360000|2021-06-20 03:06:00|35621.1|35471.1|35625.6|35475.6|35625.6|35475.6|35619.8|35469.8|10
1624158370000|2021-06-20 03:06:10|35625.8|35475.8|35653.7|35503.7|35655.5|35505.5|35625.8|35475.8|24
1624158380000|2021-06-20 03:06:20|35654.4|35504.4|35665.5|35515.5|35667.1|35517.1|35654.1|35504.1|25
1624158390000|2021-06-20 03:06:30|35665.9|35515.9|35679.5|35529.5|35685.7|35535.7|35665.9|35515.9|28
1624158400000|2021-06-20 03:06:40|35678.8|35528.8|35717.3|35567.3|35717.3|35567.3|35678.8|35528.8|27
1624158410000|2021-06-20 03:06:50|35717.9|35567.9|35738.9|35588.9|35739.6|35589.6|35717.9|35567.9|24
1624158420000|2021-06-20 03:07:00|35739|35589|35712.4|35562.4|35741.8|35591.8|35712.4|35562.4|26
1624158430000|2021-06-20 03:07:10|35712.3|35562.3|35695.2|35545.2|35712.3|35562.3|35695|35545|26
1624158440000|2021-06-20 03:07:20|35692|35542|35693.3|35543.3|35700.3|35550.3|35689.7|35539.7|21
1624158450000|2021-06-20 03:07:30|35692.5|35542.5|35722|35572|35722|35572|35692.5|35542.5|23
1624158460000|2021-06-20 03:07:40|35722.2|35572.2|35728.3|35578.3|35728.9|35578.9|35721.2|35571.2|23
1624158470000|2021-06-20 03:07:50|35729.7|35579.7|35731.5|35581.5|35733.2|35583.2|35729.2|35579.2|19
1624158480000|2021-06-20 03:08:00|35731.1|35581.1|35755.1|35605.1|35755.1|35605.1|35731.1|35581.1|22
1624158490000|2021-06-20 03:08:10|35754.5|35604.5|35768.3|35618.3|35773|35623|35754.5|35604.5|26
1624158500000|2021-06-20 03:08:20|35768.2|35618.2|35781.3|35631.3|35781.9|35631.9|35768.2|35618.2|25
1624158510000|2021-06-20 03:08:30|35786.1|35636.1|35788.3|35638.3|35803.2|35653.2|35786.1|35636.1|25
1624158520000|2021-06-20 03:08:40|35787.7|35637.7|35781.5|35631.5|35798.8|35648.8|35781.4|35631.4|28
1624158530000|2021-06-20 03:08:50|35781.2|35631.2|35778.9|35628.9|35781.2|35631.2|35774.8|35624.8|26
1624158540000|2021-06-20 03:09:00|35779.2|35629.2|35780.8|35630.8|35781.4|35631.4|35779.1|35629.1|15
1624158550000|2021-06-20 03:09:10|35780.9|35630.9|35795.7|35645.7|35796.2|35646.2|35778.9|35628.9|19
1624158560000|2021-06-20 03:09:20|35795.2|35645.2|35805.8|35655.8|35806.1|35656.1|35795.2|35645.2|26
1624158570000|2021-06-20 03:09:30|35806|35656|35805.7|35655.7|35806.5|35656.5|35803|35653|25
1624158580000|2021-06-20 03:09:40|35805.9|35655.9|35796.1|35646.1|35807|35657|35793|35643|26
1624158590000|2021-06-20 03:09:50|35795|35645|35797.5|35647.5|35799|35649|35793.9|35643.9|27
1624158600000|2021-06-20 03:10:00|35798.1|35648.1|35775|35625|35798.1|35648.1|35775|35625|26
1624158610000|2021-06-20 03:10:10|35775.1|35625.1|35763|35613|35775.1|35625.1|35762.8|35612.8|28
1624158620000|2021-06-20 03:10:20|35761.8|35611.8|35778.2|35628.2|35790.3|35640.3|35761.7|35611.7|24
1624158630000|2021-06-20 03:10:30|35778.1|35628.1|35762.1|35612.1|35779.3|35629.3|35758|35608|24
1624158640000|2021-06-20 03:10:40|35762.2|35612.2|35746.2|35596.2|35762.2|35612.2|35743.8|35593.8|23
1624158650000|2021-06-20 03:10:50|35746|35596|35744.3|35594.3|35748.1|35598.1|35744.1|35594.1|19
1624158660000|2021-06-20 03:11:00|35744.7|35594.7|35740.9|35590.9|35745.6|35595.6|35740.2|35590.2|24
1624158670000|2021-06-20 03:11:10|35740.8|35590.8|35735|35585|35742.3|35592.3|35733|35583|25
1624158680000|2021-06-20 03:11:20|35735.2|35585.2|35733.5|35583.5|35735.2|35585.2|35731.3|35581.3|20
1624158690000|2021-06-20 03:11:30|35735.4|35585.4|35738.2|35588.2|35741.2|35591.2|35735.4|35585.4|26
1624158700000|2021-06-20 03:11:40|35736.8|35586.8|35730.6|35580.6|35736.8|35586.8|35730.3|35580.3|27
1624158710000|2021-06-20 03:11:50|35730.7|35580.7|35725.1|35575.1|35732.6|35582.6|35724.6|35574.6|22
1624158720000|2021-06-20 03:12:00|35724.9|35574.9|35730.3|35580.3|35730.3|35580.3|35724|35574|22
1624158730000|2021-06-20 03:12:10|35731.3|35581.3|35721.7|35571.7|35735|35585|35721.2|35571.2|16
1624158740000|2021-06-20 03:12:20|35721.5|35571.5|35719.3|35569.3|35721.5|35571.5|35718.9|35568.9|24
1624158750000|2021-06-20 03:12:30|35718.6|35568.6|35710.1|35560.1|35718.6|35568.6|35710|35560|19
1624158760000|2021-06-20 03:12:40|35710.2|35560.2|35710.5|35560.5|35711.8|35561.8|35708|35558|25
1624158770000|2021-06-20 03:12:50|35711.2|35561.2|35705.4|35555.4|35711.2|35561.2|35705|35555|22
1624158780000|2021-06-20 03:13:00|35706.3|35556.3|35707.3|35557.3|35708.8|35558.8|35706.2|35556.2|18
1624158790000|2021-06-20 03:13:10|35708.5|35558.5|35712.1|35562.1|35712.1|35562.1|35708.5|35558.5|11
1624158800000|2021-06-20 03:13:20|35714.1|35564.1|35724.5|35574.5|35725.4|35575.4|35714.1|35564.1|18
1624158810000|2021-06-20 03:13:30|35724.6|35574.6|35712.6|35562.6|35724.7|35574.7|35712.6|35562.6|16
1624158820000|2021-06-20 03:13:40|35711.1|35561.1|35713.2|35563.2|35713.7|35563.7|35711|35561|15
1624158830000|2021-06-20 03:13:50|35713|35563|35712.1|35562.1|35713.9|35563.9|35712.1|35562.1|19
1624158840000|2021-06-20 03:14:00|35712.6|35562.6|35715.5|35565.5|35716.3|35566.3|35711.8|35561.8|23
1624158850000|2021-06-20 03:14:10|35715.9|35565.9|35719.2|35569.2|35719.4|35569.4|35712.5|35562.5|21
1624158860000|2021-06-20 03:14:20|35718.6|35568.6|35735|35585|35735|35585|35718.4|35568.4|18
1624158870000|2021-06-20 03:14:30|35733.9|35583.9|35734.2|35584.2|35735.2|35585.2|35733.1|35583.1|22
1624158880000|2021-06-20 03:14:40|35733.3|35583.3|35732.1|35582.1|35733.3|35583.3|35731.8|35581.8|23
1624158890000|2021-06-20 03:14:50|35732.5|35582.5|35732.6|35582.6|35733.4|35583.4|35731.1|35581.1|21
1624158900000|2021-06-20 03:15:00|35732.4|35582.4|35734.5|35584.5|35734.8|35584.8|35732.4|35582.4|24
1624158910000|2021-06-20 03:15:10|35734.4|35584.4|35729.5|35579.5|35734.5|35584.5|35727.8|35577.8|23
1624158920000|2021-06-20 03:15:20|35729.6|35579.6|35727.4|35577.4|35729.7|35579.7|35726.8|35576.8|8
1624158930000|2021-06-20 03:15:30|35727.5|35577.5|35707.7|35557.7|35729.1|35579.1|35706.6|35556.6|22
1624158940000|2021-06-20 03:15:40|35706.7|35556.7|35694.2|35544.2|35709.8|35559.8|35694.2|35544.2|22
1624158950000|2021-06-20 03:15:50|35696.2|35546.2|35694.7|35544.7|35696.2|35546.2|35686.4|35536.4|26
1624158960000|2021-06-20 03:16:00|35695.8|35545.8|35694.9|35544.9|35698.2|35548.2|35694.9|35544.9|17
1624158970000|2021-06-20 03:16:10|35694.8|35544.8|35699.9|35549.9|35699.9|35549.9|35694.7|35544.7|24
1624158980000|2021-06-20 03:16:20|35700|35550|35708.4|35558.4|35709.2|35559.2|35700|35550|18
1624158990000|2021-06-20 03:16:30|35706.1|35556.1|35688.9|35538.9|35706.4|35556.4|35685.4|35535.4|23
1624159000000|2021-06-20 03:16:40|35688.3|35538.3|35685.3|35535.3|35688.3|35538.3|35685.3|35535.3|20
1624159010000|2021-06-20 03:16:50|35684.8|35534.8|35680.4|35530.4|35685.8|35535.8|35678.8|35528.8|23
1624159020000|2021-06-20 03:17:00|35680.6|35530.6|35686.7|35536.7|35686.7|35536.7|35678.4|35528.4|23
1624159030000|2021-06-20 03:17:10|35686.8|35536.8|35682.4|35532.4|35686.8|35536.8|35681.1|35531.1|13
1624159040000|2021-06-20 03:17:20|35683.5|35533.5|35680.3|35530.3|35683.5|35533.5|35679.9|35529.9|17
1624159050000|2021-06-20 03:17:30|35679.6|35529.6|35678.7|35528.7|35681.4|35531.4|35678.4|35528.4|19
1624159060000|2021-06-20 03:17:40|35678.4|35528.4|35678|35528|35679.4|35529.4|35664.7|35514.7|21
1624159070000|2021-06-20 03:17:50|35675.7|35525.7|35674.6|35524.6|35676.2|35526.2|35673.6|35523.6|16
1624159080000|2021-06-20 03:18:00|35674.5|35524.5|35678.5|35528.5|35679.7|35529.7|35674.5|35524.5|17
1624159090000|2021-06-20 03:18:10|35679.7|35529.7|35675|35525|35680.3|35530.3|35674.1|35524.1|11
1624159100000|2021-06-20 03:18:20|35675.1|35525.1|35674.2|35524.2|35675.2|35525.2|35672.1|35522.1|12
1624159110000|2021-06-20 03:18:30|35674.1|35524.1|35674|35524|35674.2|35524.2|35674|35524|3
1624159120000|2021-06-20 03:18:40|35673.9|35523.9|35673.1|35523.1|35673.9|35523.9|35673.1|35523.1|3
1624159130000|2021-06-20 03:18:50|35673.4|35523.4|35667.6|35517.6|35673.4|35523.4|35667.6|35517.6|7
1624159140000|2021-06-20 03:19:00|35668.5|35518.5|35668.8|35518.8|35668.8|35518.8|35667|35517|10
1624159150000|2021-06-20 03:19:10|35668.7|35518.7|35667|35517|35668.7|35518.7|35667|35517|8
1624159160000|2021-06-20 03:19:20|35666.9|35516.9|35667.2|35517.2|35667.8|35517.8|35666.4|35516.4|11
1624159170000|2021-06-20 03:19:30|35666.2|35516.2|35663.5|35513.5|35666.8|35516.8|35663.5|35513.5|6
1624159180000|2021-06-20 03:19:40|35663.3|35513.3|35664.5|35514.5|35664.5|35514.5|35663.3|35513.3|3
1624159190000|2021-06-20 03:19:50|35664.6|35514.6|35663.6|35513.6|35664.6|35514.6|35662.7|35512.7|6
1624159200000|2021-06-20 03:20:00|35662.9|35512.9|35661.4|35511.4|35664.6|35514.6|35660.8|35510.8|16
1624159210000|2021-06-20 03:20:10|35661.3|35511.3|35661.8|35511.8|35662|35512|35661|35511|12
1624159220000|2021-06-20 03:20:20|35659.1|35509.1|35660.9|35510.9|35660.9|35510.9|35658.5|35508.5|9
1624159230000|2021-06-20 03:20:30|35661.1|35511.1|35660.2|35510.2|35661.1|35511.1|35658.8|35508.8|13
1624159240000|2021-06-20 03:20:40|35659.3|35509.3|35659.7|35509.7|35659.7|35509.7|35649.7|35499.7|10
1624159250000|2021-06-20 03:20:50|35659.8|35509.8|35657.4|35507.4|35660.1|35510.1|35656.3|35506.3|12
1624159260000|2021-06-20 03:21:00|35656.9|35506.9|35677.7|35527.7|35677.7|35527.7|35656.9|35506.9|25
1624159270000|2021-06-20 03:21:10|35677.2|35527.2|35676.8|35526.8|35677.7|35527.7|35676.8|35526.8|14
1624159280000|2021-06-20 03:21:20|35677.5|35527.5|35676.9|35526.9|35677.6|35527.6|35676.9|35526.9|10
1624159290000|2021-06-20 03:21:30|35676.8|35526.8|35686.2|35536.2|35686.6|35536.6|35676.6|35526.6|18
1624159300000|2021-06-20 03:21:40|35686.1|35536.1|35694.1|35544.1|35694.1|35544.1|35686.1|35536.1|5
1624159310000|2021-06-20 03:21:50|35693.5|35543.5|35692.9|35542.9|35694.2|35544.2|35692.9|35542.9|11
1624159320000|2021-06-20 03:22:00|35692.7|35542.7|35702.8|35552.8|35702.8|35552.8|35692.7|35542.7|22
1624159330000|2021-06-20 03:22:10|35701.9|35551.9|35706.6|35556.6|35708.2|35558.2|35701.8|35551.8|15
1624159340000|2021-06-20 03:22:20|35709.7|35559.7|35713.6|35563.6|35714.8|35564.8|35708.7|35558.7|14
1624159350000|2021-06-20 03:22:30|35714.1|35564.1|35717.5|35567.5|35722.7|35572.7|35712.7|35562.7|22
1624159360000|2021-06-20 03:22:40|35716.5|35566.5|35719.7|35569.7|35722.4|35572.4|35714.5|35564.5|24
1624159370000|2021-06-20 03:22:50|35721.7|35571.7|35730|35580|35732.3|35582.3|35721.7|35571.7|23
1624159380000|2021-06-20 03:23:00|35730.1|35580.1|35732|35582|35733.4|35583.4|35730.1|35580.1|15
1624159390000|2021-06-20 03:23:10|35732.5|35582.5|35741.8|35591.8|35741.9|35591.9|35732.5|35582.5|16
1624159400000|2021-06-20 03:23:20|35741.9|35591.9|35737.6|35587.6|35741.9|35591.9|35735.9|35585.9|19
1624159410000|2021-06-20 03:23:30|35736.9|35586.9|35726.5|35576.5|35736.9|35586.9|35726.1|35576.1|19
1624159420000|2021-06-20 03:23:40|35726.2|35576.2|35724.6|35574.6|35726.6|35576.6|35724.1|35574.1|17
1624159430000|2021-06-20 03:23:50|35723.7|35573.7|35725|35575|35725|35575|35723.7|35573.7|13
1624159440000|2021-06-20 03:24:00|35722.8|35572.8|35726.8|35576.8|35727.1|35577.1|35722.6|35572.6|17
1624159450000|2021-06-20 03:24:10|35726.7|35576.7|35721.8|35571.8|35726.7|35576.7|35720.2|35570.2|18
1624159460000|2021-06-20 03:24:20|35720.5|35570.5|35715.3|35565.3|35720.5|35570.5|35714.7|35564.7|14
1624159470000|2021-06-20 03:24:30|35714.7|35564.7|35697.4|35547.4|35718.3|35568.3|35697.4|35547.4|24
1624159480000|2021-06-20 03:24:40|35698.6|35548.6|35692.5|35542.5|35700.2|35550.2|35692.5|35542.5|23
1624159490000|2021-06-20 03:24:50|35693|35543|35688.2|35538.2|35693|35543|35688.2|35538.2|19
1624159500000|2021-06-20 03:25:00|35688.1|35538.1|35688.8|35538.8|35688.8|35538.8|35686.3|35536.3|15
1624159510000|2021-06-20 03:25:10|35690.8|35540.8|35690.2|35540.2|35691.5|35541.5|35688.7|35538.7|24
1624159520000|2021-06-20 03:25:20|35690.4|35540.4|35690.8|35540.8|35692.1|35542.1|35690.3|35540.3|23
1624159530000|2021-06-20 03:25:30|35690.9|35540.9|35690.5|35540.5|35692|35542|35689.5|35539.5|18
1624159540000|2021-06-20 03:25:40|35690.3|35540.3|35710.4|35560.4|35710.4|35560.4|35690.3|35540.3|23
1624159550000|2021-06-20 03:25:50|35709.6|35559.6|35714|35564|35714.1|35564.1|35709.6|35559.6|23
1624159560000|2021-06-20 03:26:00|35714.2|35564.2|35717.5|35567.5|35718.4|35568.4|35713.8|35563.8|11
1624159570000|2021-06-20 03:26:10|35717.2|35567.2|35714.3|35564.3|35720.7|35570.7|35714.3|35564.3|11
1624159580000|2021-06-20 03:26:20|35712.2|35562.2|35721.6|35571.6|35725.3|35575.3|35711.9|35561.9|25
1624159590000|2021-06-20 03:26:30|35722.1|35572.1|35730.3|35580.3|35730.3|35580.3|35722|35572|16
1624159600000|2021-06-20 03:26:40|35730.9|35580.9|35730.8|35580.8|35733|35583|35730|35580|19
1624159610000|2021-06-20 03:26:50|35731|35581|35732|35582|35732.8|35582.8|35729.7|35579.7|16
1624159620000|2021-06-20 03:27:00|35731.9|35581.9|35730|35580|35731.9|35581.9|35730|35580|8
1624159630000|2021-06-20 03:27:10|35730.6|35580.6|35731.1|35581.1|35731.2|35581.2|35729|35579|13
1624159640000|2021-06-20 03:27:20|35731.2|35581.2|35758.4|35608.4|35759.3|35609.3|35731.2|35581.2|22
1624159650000|2021-06-20 03:27:30|35758.9|35608.9|35767.5|35617.5|35767.6|35617.6|35758.5|35608.5|12
1624159660000|2021-06-20 03:27:40|35767.6|35617.6|35780.4|35630.4|35780.4|35630.4|35766.5|35616.5|15
1624159670000|2021-06-20 03:27:50|35780.6|35630.6|35769.6|35619.6|35780.6|35630.6|35756.9|35606.9|25
1624159680000|2021-06-20 03:28:00|35770.4|35620.4|35770.3|35620.3|35772.9|35622.9|35769.1|35619.1|25
1624159690000|2021-06-20 03:28:10|35770.4|35620.4|35761.4|35611.4|35771.3|35621.3|35760.3|35610.3|16
1624159700000|2021-06-20 03:28:20|35761.2|35611.2|35756.7|35606.7|35761.3|35611.3|35756.7|35606.7|22
1624159710000|2021-06-20 03:28:30|35756.8|35606.8|35763.8|35613.8|35763.8|35613.8|35756.8|35606.8|18
1624159720000|2021-06-20 03:28:40|35763.3|35613.3|35762.8|35612.8|35763.3|35613.3|35753.3|35603.3|20
1624159730000|2021-06-20 03:28:50|35763.8|35613.8|35764.7|35614.7|35764.7|35614.7|35762.3|35612.3|23
1624159740000|2021-06-20 03:29:00|35764.8|35614.8|35769|35619|35771.3|35621.3|35763.3|35613.3|21
1624159750000|2021-06-20 03:29:10|35768.8|35618.8|35767.1|35617.1|35768.8|35618.8|35765.8|35615.8|14
1624159760000|2021-06-20 03:29:20|35767|35617|35758.7|35608.7|35771|35621|35758.1|35608.1|20
1624159770000|2021-06-20 03:29:30|35758.2|35608.2|35759.1|35609.1|35759.3|35609.3|35758.1|35608.1|17
1624159780000|2021-06-20 03:29:40|35758.6|35608.6|35754.1|35604.1|35759.1|35609.1|35754.1|35604.1|19
1624159790000|2021-06-20 03:29:50|35753.9|35603.9|35752.7|35602.7|35753.9|35603.9|35750.1|35600.1|19
1624159800000|2021-06-20 03:30:00|35753.7|35603.7|35743.4|35593.4|35753.7|35603.7|35743.4|35593.4|12
1624159810000|2021-06-20 03:30:10|35743|35593|35719.3|35569.3|35743|35593|35719.3|35569.3|25
1624159820000|2021-06-20 03:30:20|35723.6|35573.6|35713.4|35563.4|35723.6|35573.6|35705.5|35555.5|23
1624159830000|2021-06-20 03:30:30|35711.5|35561.5|35696|35546|35711.5|35561.5|35696|35546|20
1624159840000|2021-06-20 03:30:40|35696.5|35546.5|35698.5|35548.5|35698.9|35548.9|35696.5|35546.5|10
1624159850000|2021-06-20 03:30:50|35698.1|35548.1|35697|35547|35698.7|35548.7|35694.2|35544.2|17
1624159860000|2021-06-20 03:31:00|35699.6|35549.6|35698.6|35548.6|35700.9|35550.9|35698.5|35548.5|20
1624159870000|2021-06-20 03:31:10|35693.7|35543.7|35686.1|35536.1|35693.7|35543.7|35684.1|35534.1|27
1624159880000|2021-06-20 03:31:20|35686.2|35536.2|35683.9|35533.9|35687.9|35537.9|35683.7|35533.7|20
1624159890000|2021-06-20 03:31:30|35684.4|35534.4|35676.9|35526.9|35685.6|35535.6|35676.9|35526.9|24
1624159900000|2021-06-20 03:31:40|35676.8|35526.8|35679.7|35529.7|35679.8|35529.8|35676.6|35526.6|18
1624159910000|2021-06-20 03:31:50|35679.5|35529.5|35677.7|35527.7|35680.3|35530.3|35677.5|35527.5|22
1624159920000|2021-06-20 03:32:00|35677.5|35527.5|35684.7|35534.7|35684.7|35534.7|35677.5|35527.5|23
1624159930000|2021-06-20 03:32:10|35684.9|35534.9|35686.1|35536.1|35686.1|35536.1|35684.3|35534.3|16
1624159940000|2021-06-20 03:32:20|35685.7|35535.7|35691.7|35541.7|35691.7|35541.7|35685.7|35535.7|7
1624159950000|2021-06-20 03:32:30|35691.3|35541.3|35700.4|35550.4|35701|35551|35691.3|35541.3|15
1624159960000|2021-06-20 03:32:40|35700.3|35550.3|35692.5|35542.5|35701|35551|35692.5|35542.5|17
1624159970000|2021-06-20 03:32:50|35692.4|35542.4|35678.6|35528.6|35692.4|35542.4|35670.9|35520.9|24
1624159980000|2021-06-20 03:33:00|35678.5|35528.5|35671.6|35521.6|35678.8|35528.8|35670.8|35520.8|23
1624159990000|2021-06-20 03:33:10|35671.4|35521.4|35665.7|35515.7|35673.8|35523.8|35664.4|35514.4|26
1624160000000|2021-06-20 03:33:20|35665.4|35515.4|35665.7|35515.7|35666.3|35516.3|35664.6|35514.6|14
1624160010000|2021-06-20 03:33:30|35667.2|35517.2|35668|35518|35669.5|35519.5|35667|35517|12
1624160020000|2021-06-20 03:33:40|35668.5|35518.5|35668.5|35518.5|35669.2|35519.2|35668.1|35518.1|11
1624160030000|2021-06-20 03:33:50|35669.4|35519.4|35668.9|35518.9|35669.5|35519.5|35668.9|35518.9|3
1624160040000|2021-06-20 03:34:00|35667.4|35517.4|35677.1|35527.1|35678.6|35528.6|35667.4|35517.4|14
1624160050000|2021-06-20 03:34:10|35677.6|35527.6|35677.4|35527.4|35677.6|35527.6|35674.4|35524.4|17
1624160060000|2021-06-20 03:34:20|35677.6|35527.6|35677.6|35527.6|35682.5|35532.5|35677|35527|15
1624160070000|2021-06-20 03:34:30|35677.1|35527.1|35679.2|35529.2|35679.2|35529.2|35675.8|35525.8|21
1624160080000|2021-06-20 03:34:40|35682.6|35532.6|35686.4|35536.4|35688.6|35538.6|35681.7|35531.7|17
1624160090000|2021-06-20 03:34:50|35684.8|35534.8|35676.5|35526.5|35685.2|35535.2|35676.3|35526.3|21
1624160100000|2021-06-20 03:35:00|35676|35526|35667.1|35517.1|35677.1|35527.1|35667.1|35517.1|19
1624160110000|2021-06-20 03:35:10|35666.8|35516.8|35668.1|35518.1|35668.1|35518.1|35665.8|35515.8|19
1624160120000|2021-06-20 03:35:20|35669.9|35519.9|35668.8|35518.8|35672.5|35522.5|35668.1|35518.1|24
1624160130000|2021-06-20 03:35:30|35667.1|35517.1|35670.6|35520.6|35671.3|35521.3|35666.4|35516.4|23
1624160140000|2021-06-20 03:35:40|35670.7|35520.7|35665.4|35515.4|35670.8|35520.8|35665.4|35515.4|11
1624160150000|2021-06-20 03:35:50|35665.6|35515.6|35667.9|35517.9|35668.8|35518.8|35665.5|35515.5|26
1624160160000|2021-06-20 03:36:00|35668.1|35518.1|35673.5|35523.5|35676.1|35526.1|35668.1|35518.1|21
1624160170000|2021-06-20 03:36:10|35673.8|35523.8|35669.1|35519.1|35673.8|35523.8|35665.5|35515.5|8
1624160180000|2021-06-20 03:36:20|35669.8|35519.8|35685.3|35535.3|35685.3|35535.3|35669.1|35519.1|19
1624160190000|2021-06-20 03:36:30|35684.8|35534.8|35684.7|35534.7|35687.1|35537.1|35684.7|35534.7|15
1624160200000|2021-06-20 03:36:40|35684.6|35534.6|35682.1|35532.1|35686.5|35536.5|35679.5|35529.5|13
1624160210000|2021-06-20 03:36:50|35682.7|35532.7|35682.1|35532.1|35684.4|35534.4|35681.3|35531.3|16
1624160220000|2021-06-20 03:37:00|35683.3|35533.3|35675.4|35525.4|35684|35534|35675.4|35525.4|21
1624160230000|2021-06-20 03:37:10|35676.5|35526.5|35675.6|35525.6|35677.3|35527.3|35674.3|35524.3|17
1624160240000|2021-06-20 03:37:20|35674|35524|35676.4|35526.4|35678.4|35528.4|35671.1|35521.1|21
1624160250000|2021-06-20 03:37:30|35676.8|35526.8|35680.5|35530.5|35680.8|35530.8|35676.8|35526.8|5
1624160260000|2021-06-20 03:37:40|35680.2|35530.2|35676.3|35526.3|35680.2|35530.2|35676.3|35526.3|6
1624160270000|2021-06-20 03:37:50|35676.8|35526.8|35663.7|35513.7|35676.8|35526.8|35663.7|35513.7|15
1624160280000|2021-06-20 03:38:00|35663.2|35513.2|35668|35518|35669.4|35519.4|35663.2|35513.2|18
1624160290000|2021-06-20 03:38:10|35667.9|35517.9|35670.1|35520.1|35670.2|35520.2|35667.1|35517.1|14
1624160300000|2021-06-20 03:38:20|35669.4|35519.4|35670|35520|35670.1|35520.1|35669.4|35519.4|7
1624160310000|2021-06-20 03:38:30|35670.1|35520.1|35669.2|35519.2|35670.1|35520.1|35669.2|35519.2|10
1624160320000|2021-06-20 03:38:40|35669.1|35519.1|35664|35514|35670.4|35520.4|35663.9|35513.9|19
1624160330000|2021-06-20 03:38:50|35664.8|35514.8|35664.4|35514.4|35665|35515|35663.8|35513.8|15
1624160340000|2021-06-20 03:39:00|35663.9|35513.9|35661.5|35511.5|35664.1|35514.1|35661.5|35511.5|8
1624160350000|2021-06-20 03:39:10|35661.4|35511.4|35660.3|35510.3|35661.7|35511.7|35660.3|35510.3|7
1624160360000|2021-06-20 03:39:20|35660|35510|35661|35511|35661|35511|35658.1|35508.1|13
1624160370000|2021-06-20 03:39:30|35660.8|35510.8|35661.3|35511.3|35662|35512|35660.6|35510.6|15
1624160380000|2021-06-20 03:39:40|35660.9|35510.9|35641|35491|35661.5|35511.5|35641|35491|17
1624160390000|2021-06-20 03:39:50|35641.3|35491.3|35659.2|35509.2|35659.2|35509.2|35641.3|35491.3|25
1624160400000|2021-06-20 03:40:00|35660.2|35510.2|35665.2|35515.2|35665.2|35515.2|35660.1|35510.1|17
1624160410000|2021-06-20 03:40:10|35664.7|35514.7|35670.5|35520.5|35671.6|35521.6|35664.4|35514.4|20
1624160420000|2021-06-20 03:40:20|35671.2|35521.2|35673|35523|35674.3|35524.3|35670.4|35520.4|15
1624160430000|2021-06-20 03:40:30|35674.2|35524.2|35682.2|35532.2|35682.2|35532.2|35673.2|35523.2|19
1624160440000|2021-06-20 03:40:40|35682.3|35532.3|35684|35534|35684|35534|35680.4|35530.4|8
1624160450000|2021-06-20 03:40:50|35683.8|35533.8|35683.8|35533.8|35683.9|35533.9|35682.8|35532.8|16
1624160460000|2021-06-20 03:41:00|35684|35534|35702.8|35552.8|35704.8|35554.8|35683.8|35533.8|23
1624160470000|2021-06-20 03:41:10|35703.1|35553.1|35706.3|35556.3|35706.3|35556.3|35703.1|35553.1|16
1624160480000|2021-06-20 03:41:20|35707|35557|35721.2|35571.2|35721.2|35571.2|35706.9|35556.9|13
1624160490000|2021-06-20 03:41:30|35721.5|35571.5|35727.9|35577.9|35727.9|35577.9|35721.5|35571.5|13
1624160500000|2021-06-20 03:41:40|35728.2|35578.2|35728.6|35578.6|35731|35581|35728.2|35578.2|14
1624160510000|2021-06-20 03:41:50|35725.5|35575.5|35735|35585|35736.2|35586.2|35722.7|35572.7|16
1624160520000|2021-06-20 03:42:00|35735.2|35585.2|35735.7|35585.7|35735.7|35585.7|35735.1|35585.1|10
1624160530000|2021-06-20 03:42:10|35736.1|35586.1|35723|35573|35736.1|35586.1|35723|35573|22
1624160540000|2021-06-20 03:42:20|35723.5|35573.5|35720.8|35570.8|35723.9|35573.9|35720.8|35570.8|16
1624160550000|2021-06-20 03:42:30|35720.7|35570.7|35715.7|35565.7|35721.6|35571.6|35715.1|35565.1|18
1624160560000|2021-06-20 03:42:40|35715.1|35565.1|35712.1|35562.1|35715.7|35565.7|35709.8|35559.8|16
1624160570000|2021-06-20 03:42:50|35711.5|35561.5|35711.7|35561.7|35712.3|35562.3|35710.5|35560.5|13
1624160580000|2021-06-20 03:43:00|35712.2|35562.2|35725|35575|35725|35575|35712.2|35562.2|20
1624160590000|2021-06-20 03:43:10|35725.1|35575.1|35730.3|35580.3|35730.3|35580.3|35725.1|35575.1|18
1624160600000|2021-06-20 03:43:20|35729.7|35579.7|35732.9|35582.9|35735.8|35585.8|35728.1|35578.1|19
1624160610000|2021-06-20 03:43:30|35734.2|35584.2|35731.7|35581.7|35734.4|35584.4|35731.7|35581.7|13
1624160620000|2021-06-20 03:43:40|35731.8|35581.8|35774.3|35624.3|35774.3|35624.3|35731.8|35581.8|19
1624160630000|2021-06-20 03:43:50|35777|35627|35759.9|35609.9|35777.1|35627.1|35758.1|35608.1|25
1624160640000|2021-06-20 03:44:00|35760.4|35610.4|35754.9|35604.9|35765.2|35615.2|35754.9|35604.9|24
1624160650000|2021-06-20 03:44:10|35754.3|35604.3|35753.2|35603.2|35754.3|35604.3|35748.1|35598.1|22
1624160660000|2021-06-20 03:44:20|35753.1|35603.1|35753.7|35603.7|35757.1|35607.1|35749.7|35599.7|22
1624160670000|2021-06-20 03:44:30|35753.9|35603.9|35758.2|35608.2|35759.5|35609.5|35753|35603|22
1624160680000|2021-06-20 03:44:40|35758.5|35608.5|35761.2|35611.2|35761.4|35611.4|35757|35607|19
1624160690000|2021-06-20 03:44:50|35761.1|35611.1|35760.7|35610.7|35761.1|35611.1|35760.5|35610.5|20
1624160700000|2021-06-20 03:45:00|35761.2|35611.2|35761.6|35611.6|35763.4|35613.4|35760.5|35610.5|18
1624160710000|2021-06-20 03:45:10|35761.5|35611.5|35760.2|35610.2|35762.2|35612.2|35754.9|35604.9|24
1624160720000|2021-06-20 03:45:20|35760.8|35610.8|35764.7|35614.7|35765.6|35615.6|35760.8|35610.8|24
1624160730000|2021-06-20 03:45:30|35764.4|35614.4|35768.7|35618.7|35768.7|35618.7|35764.4|35614.4|17
1624160740000|2021-06-20 03:45:40|35768.4|35618.4|35774|35624|35774|35624|35768.4|35618.4|24
1624160750000|2021-06-20 03:45:50|35779.6|35629.6|35809.9|35659.9|35809.9|35659.9|35779.2|35629.2|24
1624160760000|2021-06-20 03:46:00|35816.3|35666.3|35815.8|35665.8|35818.6|35668.6|35803.2|35653.2|26
1624160770000|2021-06-20 03:46:10|35816.1|35666.1|35828.1|35678.1|35828.1|35678.1|35816.1|35666.1|23
1624160780000|2021-06-20 03:46:20|35829.6|35679.6|35826|35676|35832.5|35682.5|35823.4|35673.4|19
1624160790000|2021-06-20 03:46:30|35825.8|35675.8|35821.5|35671.5|35828.4|35678.4|35816|35666|23
1624160800000|2021-06-20 03:46:40|35824.1|35674.1|35823.1|35673.1|35824.9|35674.9|35820|35670|26
1624160810000|2021-06-20 03:46:50|35823|35673|35813.5|35663.5|35823.1|35673.1|35813.4|35663.4|18
1624160820000|2021-06-20 03:47:00|35813|35663|35808|35658|35816.7|35666.7|35804.9|35654.9|26
1624160830000|2021-06-20 03:47:10|35807.8|35657.8|35789|35639|35807.8|35657.8|35786.9|35636.9|21
1624160840000|2021-06-20 03:47:20|35788.3|35638.3|35789.9|35639.9|35791.2|35641.2|35783.7|35633.7|20
1624160850000|2021-06-20 03:47:30|35788.8|35638.8|35798.6|35648.6|35798.7|35648.7|35788.3|35638.3|20
1624160860000|2021-06-20 03:47:40|35798.5|35648.5|35806.5|35656.5|35806.5|35656.5|35797.6|35647.6|23
1624160870000|2021-06-20 03:47:50|35806.3|35656.3|35799.8|35649.8|35806.8|35656.8|35798.7|35648.7|22
1624160880000|2021-06-20 03:48:00|35802.1|35652.1|35791.6|35641.6|35802.1|35652.1|35790.6|35640.6|18
1624160890000|2021-06-20 03:48:10|35791.5|35641.5|35790.9|35640.9|35792.1|35642.1|35790.9|35640.9|15
1624160900000|2021-06-20 03:48:20|35792.1|35642.1|35791.5|35641.5|35792.3|35642.3|35790.6|35640.6|13
1624160910000|2021-06-20 03:48:30|35791.7|35641.7|35785.7|35635.7|35792.1|35642.1|35785.7|35635.7|10
1624160920000|2021-06-20 03:48:40|35785.4|35635.4|35776.3|35626.3|35785.4|35635.4|35776.3|35626.3|19
1624160930000|2021-06-20 03:48:50|35779.2|35629.2|35763.7|35613.7|35785.5|35635.5|35763.1|35613.1|25
1624160940000|2021-06-20 03:49:00|35763.5|35613.5|35758.1|35608.1|35765.6|35615.6|35757.9|35607.9|19
1624160950000|2021-06-20 03:49:10|35758.4|35608.4|35772.6|35622.6|35774.1|35624.1|35757.9|35607.9|22
1624160960000|2021-06-20 03:49:20|35772.9|35622.9|35766.4|35616.4|35775.8|35625.8|35766.4|35616.4|22
1624160970000|2021-06-20 03:49:30|35766.3|35616.3|35760.2|35610.2|35766.3|35616.3|35759.3|35609.3|22
1624160980000|2021-06-20 03:49:40|35759.4|35609.4|35756.9|35606.9|35761|35611|35756.9|35606.9|15
1624160990000|2021-06-20 03:49:50|35757.4|35607.4|35740.9|35590.9|35757.4|35607.4|35740.4|35590.4|18
1624161000000|2021-06-20 03:50:00|35741|35591|35739.2|35589.2|35741.7|35591.7|35738.2|35588.2|10
1624161010000|2021-06-20 03:50:10|35739|35589|35738.9|35588.9|35739.9|35589.9|35738.6|35588.6|12
1624161020000|2021-06-20 03:50:20|35739.6|35589.6|35739.7|35589.7|35741.6|35591.6|35739.6|35589.6|10
1624161030000|2021-06-20 03:50:30|35741.4|35591.4|35741.2|35591.2|35745.3|35595.3|35737.9|35587.9|25
1624161040000|2021-06-20 03:50:40|35741.1|35591.1|35740.1|35590.1|35741.4|35591.4|35739.9|35589.9|16
1624161050000|2021-06-20 03:50:50|35740.6|35590.6|35739.7|35589.7|35740.7|35590.7|35738.5|35588.5|16
1624161060000|2021-06-20 03:51:00|35740.3|35590.3|35739.4|35589.4|35740.4|35590.4|35739.4|35589.4|12
1624161070000|2021-06-20 03:51:10|35739.5|35589.5|35736.5|35586.5|35739.5|35589.5|35732.1|35582.1|19
1624161080000|2021-06-20 03:51:20|35736.2|35586.2|35728|35578|35737.1|35587.1|35726.9|35576.9|24
1624161090000|2021-06-20 03:51:30|35726.1|35576.1|35720.9|35570.9|35727.7|35577.7|35718|35568|26
1624161100000|2021-06-20 03:51:40|35721|35571|35724.2|35574.2|35724.2|35574.2|35719.3|35569.3|14
1624161110000|2021-06-20 03:51:50|35724|35574|35726.8|35576.8|35728.3|35578.3|35724|35574|17
1624161120000|2021-06-20 03:52:00|35726.6|35576.6|35726.9|35576.9|35727.2|35577.2|35726.6|35576.6|12
1624161130000|2021-06-20 03:52:10|35728.8|35578.8|35736.4|35586.4|35736.4|35586.4|35728.8|35578.8|12
1624161140000|2021-06-20 03:52:20|35736.6|35586.6|35731.2|35581.2|35736.8|35586.8|35731.2|35581.2|12
1624161150000|2021-06-20 03:52:30|35729.9|35579.9|35732.3|35582.3|35732.6|35582.6|35728.1|35578.1|15
1624161160000|2021-06-20 03:52:40|35732.4|35582.4|35735.4|35585.4|35735.5|35585.5|35730.7|35580.7|12
1624161170000|2021-06-20 03:52:50|35735.5|35585.5|35740.7|35590.7|35740.9|35590.9|35735.4|35585.4|19
1624161180000|2021-06-20 03:53:00|35740.8|35590.8|35742|35592|35742.8|35592.8|35740.8|35590.8|16
1624161190000|2021-06-20 03:53:10|35740.8|35590.8|35722.8|35572.8|35740.8|35590.8|35718.7|35568.7|23
1624161200000|2021-06-20 03:53:20|35722.9|35572.9|35724.1|35574.1|35724.4|35574.4|35722.3|35572.3|19
1624161210000|2021-06-20 03:53:30|35721.8|35571.8|35708.6|35558.6|35721.8|35571.8|35708.6|35558.6|13
1624161220000|2021-06-20 03:53:40|35709.3|35559.3|35712.2|35562.2|35720.7|35570.7|35708.2|35558.2|18
1624161230000|2021-06-20 03:53:50|35712.5|35562.5|35713.2|35563.2|35713.6|35563.6|35712.1|35562.1|18
1624161240000|2021-06-20 03:54:00|35713.1|35563.1|35711.6|35561.6|35713.2|35563.2|35711.6|35561.6|8
1624161250000|2021-06-20 03:54:10|35711.7|35561.7|35717.6|35567.6|35718.1|35568.1|35711|35561|16
1624161260000|2021-06-20 03:54:20|35718.4|35568.4|35719.6|35569.6|35719.6|35569.6|35717.9|35567.9|21
1624161270000|2021-06-20 03:54:30|35719.4|35569.4|35717.9|35567.9|35720.2|35570.2|35717.6|35567.6|22
1624161280000|2021-06-20 03:54:40|35717.4|35567.4|35713.1|35563.1|35717.4|35567.4|35712.9|35562.9|24
1624161290000|2021-06-20 03:54:50|35712.4|35562.4|35711.7|35561.7|35712.8|35562.8|35710.6|35560.6|18
1624161300000|2021-06-20 03:55:00|35711.8|35561.8|35713.2|35563.2|35713.6|35563.6|35711.1|35561.1|22
1624161310000|2021-06-20 03:55:10|35712.9|35562.9|35712.7|35562.7|35713.4|35563.4|35712.1|35562.1|14
1624161320000|2021-06-20 03:55:20|35712.1|35562.1|35710|35560|35712.1|35562.1|35710|35560|8
1624161330000|2021-06-20 03:55:30|35709.9|35559.9|35682.7|35532.7|35710.5|35560.5|35682.7|35532.7|24
1624161340000|2021-06-20 03:55:40|35682.4|35532.4|35676.8|35526.8|35692.4|35542.4|35676.8|35526.8|26
1624161350000|2021-06-20 03:55:50|35660.2|35510.2|35642.6|35492.6|35660.2|35510.2|35637.8|35487.8|26
1624161360000|2021-06-20 03:56:00|35642.4|35492.4|35628.1|35478.1|35646.8|35496.8|35627.8|35477.8|22
1624161370000|2021-06-20 03:56:10|35628.5|35478.5|35625.3|35475.3|35628.7|35478.7|35625.3|35475.3|22
1624161380000|2021-06-20 03:56:20|35620.6|35470.6|35614.5|35464.5|35620.6|35470.6|35612.7|35462.7|21
1624161390000|2021-06-20 03:56:30|35613.9|35463.9|35624.5|35474.5|35624.5|35474.5|35613.4|35463.4|26
1624161400000|2021-06-20 03:56:40|35623.6|35473.6|35623.3|35473.3|35626.7|35476.7|35620.5|35470.5|21
1624161410000|2021-06-20 03:56:50|35624.6|35474.6|35624.6|35474.6|35627.3|35477.3|35623.7|35473.7|26
1624161420000|2021-06-20 03:57:00|35624.8|35474.8|35628.6|35478.6|35633.8|35483.8|35624.8|35474.8|23
1624161430000|2021-06-20 03:57:10|35628.8|35478.8|35628.1|35478.1|35629.5|35479.5|35622.4|35472.4|24
1624161440000|2021-06-20 03:57:20|35628.7|35478.7|35623.6|35473.6|35636.5|35486.5|35623.6|35473.6|25
1624161450000|2021-06-20 03:57:30|35624.1|35474.1|35623|35473|35628.1|35478.1|35623|35473|22
1624161460000|2021-06-20 03:57:40|35622.6|35472.6|35619.1|35469.1|35622.6|35472.6|35618.1|35468.1|24
1624161470000|2021-06-20 03:57:50|35619.6|35469.6|35611|35461|35619.6|35469.6|35609|35459|24
1624161480000|2021-06-20 03:58:00|35612.7|35462.7|35614.2|35464.2|35614.6|35464.6|35612.6|35462.6|22
1624161490000|2021-06-20 03:58:10|35613.4|35463.4|35618.4|35468.4|35619.4|35469.4|35613|35463|26
1624161500000|2021-06-20 03:58:20|35618.9|35468.9|35620.2|35470.2|35620.6|35470.6|35618.8|35468.8|17
1624161510000|2021-06-20 03:58:30|35622.4|35472.4|35626.7|35476.7|35626.9|35476.9|35621.8|35471.8|21
1624161520000|2021-06-20 03:58:40|35626.2|35476.2|35629.8|35479.8|35631.7|35481.7|35626.2|35476.2|21
1624161530000|2021-06-20 03:58:50|35627.4|35477.4|35623.4|35473.4|35627.4|35477.4|35623.1|35473.1|22
1624161540000|2021-06-20 03:59:00|35623.5|35473.5|35611.7|35461.7|35623.5|35473.5|35611.3|35461.3|22
1624161550000|2021-06-20 03:59:10|35612.2|35462.2|35616.9|35466.9|35620.8|35470.8|35611.7|35461.7|28
1624161560000|2021-06-20 03:59:20|35617.1|35467.1|35616.6|35466.6|35618.1|35468.1|35615.4|35465.4|14
1624161570000|2021-06-20 03:59:30|35616.4|35466.4|35615|35465|35616.6|35466.6|35611.1|35461.1|21
1624161580000|2021-06-20 03:59:40|35615.3|35465.3|35608.7|35458.7|35615.8|35465.8|35606.2|35456.2|19
1624161590000|2021-06-20 03:59:50|35610.9|35460.9|35615.6|35465.6|35619.4|35469.4|35610.9|35460.9|22
1624161600000|2021-06-20 04:00:00|35615.5|35465.5|35571.9|35421.9|35615.5|35465.5|35571.4|35421.4|25
1624161610000|2021-06-20 04:00:10|35571.3|35421.3|35580.1|35430.1|35580.1|35430.1|35570.7|35420.7|29
1624161620000|2021-06-20 04:00:20|35578.2|35428.2|35581.3|35431.3|35585.3|35435.3|35570.7|35420.7|26
1624161630000|2021-06-20 04:00:30|35580.5|35430.5|35575|35425|35581.7|35431.7|35575|35425|26
1624161640000|2021-06-20 04:00:40|35574.7|35424.7|35570.6|35420.6|35574.7|35424.7|35568.6|35418.6|22
1624161650000|2021-06-20 04:00:50|35573.1|35423.1|35579.8|35429.8|35581.1|35431.1|35573.1|35423.1|25
1624161660000|2021-06-20 04:01:00|35578.5|35428.5|35582.9|35432.9|35584.5|35434.5|35578.5|35428.5|25
1624161670000|2021-06-20 04:01:10|35583.3|35433.3|35580.8|35430.8|35585|35435|35580.6|35430.6|15
1624161680000|2021-06-20 04:01:20|35580.7|35430.7|35580.5|35430.5|35585.6|35435.6|35580.5|35430.5|20
1624161690000|2021-06-20 04:01:30|35580.4|35430.4|35575.9|35425.9|35580.6|35430.6|35575.9|35425.9|13
1624161700000|2021-06-20 04:01:40|35573.3|35423.3|35558.5|35408.5|35573.3|35423.3|35558.5|35408.5|27
1624161710000|2021-06-20 04:01:50|35557.8|35407.8|35554.8|35404.8|35559.9|35409.9|35553.2|35403.2|22
1624161720000|2021-06-20 04:02:00|35553.7|35403.7|35552.2|35402.2|35554.1|35404.1|35551.6|35401.6|22
1624161730000|2021-06-20 04:02:10|35552|35402|35556.7|35406.7|35557.1|35407.1|35551|35401|22
1624161740000|2021-06-20 04:02:20|35555.8|35405.8|35567.3|35417.3|35567.3|35417.3|35555.6|35405.6|24
1624161750000|2021-06-20 04:02:30|35569.4|35419.4|35556.7|35406.7|35569.4|35419.4|35556.7|35406.7|24
1624161760000|2021-06-20 04:02:40|35556.4|35406.4|35562.1|35412.1|35563|35413|35555.2|35405.2|12
1624161770000|2021-06-20 04:02:50|35561.3|35411.3|35563|35413|35564.1|35414.1|35559.3|35409.3|17
1624161780000|2021-06-20 04:03:00|35562.9|35412.9|35546.8|35396.8|35562.9|35412.9|35546.8|35396.8|21
1624161790000|2021-06-20 04:03:10|35546.7|35396.7|35547|35397|35547.2|35397.2|35545.1|35395.1|20
1624161800000|2021-06-20 04:03:20|35547.1|35397.1|35553.2|35403.2|35553.6|35403.6|35546.3|35396.3|17
1624161810000|2021-06-20 04:03:30|35553.1|35403.1|35563.4|35413.4|35563.4|35413.4|35553|35403|16
1624161820000|2021-06-20 04:03:40|35562.7|35412.7|35560.8|35410.8|35567.4|35417.4|35558.8|35408.8|26
1624161830000|2021-06-20 04:03:50|35559.8|35409.8|35556.2|35406.2|35559.8|35409.8|35556.2|35406.2|13
1624161840000|2021-06-20 04:04:00|35556.7|35406.7|35552.3|35402.3|35556.7|35406.7|35552.3|35402.3|22
1624161850000|2021-06-20 04:04:10|35553|35403|35554|35404|35554.8|35404.8|35549.8|35399.8|23
1624161860000|2021-06-20 04:04:20|35554.1|35404.1|35564|35414|35564|35414|35552.5|35402.5|28
1624161870000|2021-06-20 04:04:30|35564.2|35414.2|35569.1|35419.1|35569.5|35419.5|35563.3|35413.3|22
1624161880000|2021-06-20 04:04:40|35569|35419|35575.9|35425.9|35576|35426|35566.6|35416.6|18
1624161890000|2021-06-20 04:04:50|35577.1|35427.1|35579.9|35429.9|35580.8|35430.8|35577|35427|21
1624161900000|2021-06-20 04:05:00|35580.4|35430.4|35569.3|35419.3|35580.4|35430.4|35566|35416|22
1624161910000|2021-06-20 04:05:10|35569.4|35419.4|35581.9|35431.9|35582|35432|35569.4|35419.4|16
1624161920000|2021-06-20 04:05:20|35581|35431|35582.8|35432.8|35584|35434|35581|35431|15
1624161930000|2021-06-20 04:05:30|35582.6|35432.6|35604.4|35454.4|35604.4|35454.4|35582.6|35432.6|27
1624161940000|2021-06-20 04:05:40|35605.6|35455.6|35614.7|35464.7|35617.9|35467.9|35605.5|35455.5|24
1624161950000|2021-06-20 04:05:50|35614.9|35464.9|35610.9|35460.9|35620.5|35470.5|35610.1|35460.1|24
1624161960000|2021-06-20 04:06:00|35611.1|35461.1|35622.2|35472.2|35622.4|35472.4|35609.3|35459.3|21
1624161970000|2021-06-20 04:06:10|35621.5|35471.5|35626.7|35476.7|35626.8|35476.8|35619.6|35469.6|13
1624161980000|2021-06-20 04:06:20|35628.4|35478.4|35639.6|35489.6|35639.6|35489.6|35628.4|35478.4|22
1624161990000|2021-06-20 04:06:30|35639.9|35489.9|35658.2|35508.2|35658.2|35508.2|35639.9|35489.9|21
1624162000000|2021-06-20 04:06:40|35657.6|35507.6|35669.4|35519.4|35669.4|35519.4|35656.9|35506.9|23
1624162010000|2021-06-20 04:06:50|35669.8|35519.8|35676.1|35526.1|35677.3|35527.3|35665.2|35515.2|23
1624162020000|2021-06-20 04:07:00|35676|35526|35672.3|35522.3|35678.6|35528.6|35672.3|35522.3|19
1624162030000|2021-06-20 04:07:10|35671.5|35521.5|35707.1|35557.1|35707.9|35557.9|35671.5|35521.5|27
1624162040000|2021-06-20 04:07:20|35706.3|35556.3|35711.7|35561.7|35721.1|35571.1|35706.2|35556.2|21
1624162050000|2021-06-20 04:07:30|35709.7|35559.7|35715.5|35565.5|35725.3|35575.3|35709.7|35559.7|27
1624162060000|2021-06-20 04:07:40|35713.8|35563.8|35698.4|35548.4|35715.4|35565.4|35698.3|35548.3|21
1624162070000|2021-06-20 04:07:50|35698.3|35548.3|35697|35547|35699.4|35549.4|35695.1|35545.1|25
1624162080000|2021-06-20 04:08:00|35697.4|35547.4|35700.5|35550.5|35700.5|35550.5|35696.1|35546.1|20
1624162090000|2021-06-20 04:08:10|35709.6|35559.6|35719.5|35569.5|35719.5|35569.5|35708.9|35558.9|19
1624162100000|2021-06-20 04:08:20|35719.2|35569.2|35722.6|35572.6|35724.1|35574.1|35718|35568|13
1624162110000|2021-06-20 04:08:30|35723.5|35573.5|35725.9|35575.9|35726|35576|35721.5|35571.5|14
1624162120000|2021-06-20 04:08:40|35727.6|35577.6|35727.5|35577.5|35728.3|35578.3|35727.5|35577.5|7
1624162130000|2021-06-20 04:08:50|35727.6|35577.6|35735.9|35585.9|35737.4|35587.4|35726.7|35576.7|17
1624162140000|2021-06-20 04:09:00|35737.1|35587.1|35737.5|35587.5|35737.5|35587.5|35736.7|35586.7|12
1624162150000|2021-06-20 04:09:10|35737.3|35587.3|35742.8|35592.8|35748.4|35598.4|35737|35587|20
1624162160000|2021-06-20 04:09:20|35742.9|35592.9|35727.4|35577.4|35742.9|35592.9|35727.4|35577.4|26
1624162170000|2021-06-20 04:09:30|35728.4|35578.4|35721.7|35571.7|35728.4|35578.4|35721.4|35571.4|15
1624162180000|2021-06-20 04:09:40|35722.1|35572.1|35730.9|35580.9|35730.9|35580.9|35722.1|35572.1|24
1624162190000|2021-06-20 04:09:50|35730.8|35580.8|35713.9|35563.9|35733.4|35583.4|35713.9|35563.9|24
1624162200000|2021-06-20 04:10:00|35713.8|35563.8|35724|35574|35724|35574|35713.8|35563.8|27
1624162210000|2021-06-20 04:10:10|35721.8|35571.8|35710.3|35560.3|35722.5|35572.5|35710.2|35560.2|23
1624162220000|2021-06-20 04:10:20|35711.7|35561.7|35700.3|35550.3|35711.8|35561.8|35700.3|35550.3|23
1624162230000|2021-06-20 04:10:30|35700.1|35550.1|35695.4|35545.4|35700.9|35550.9|35692.6|35542.6|17
1624162240000|2021-06-20 04:10:40|35690.3|35540.3|35695.4|35545.4|35698.7|35548.7|35690.3|35540.3|20
1624162250000|2021-06-20 04:10:50|35695.5|35545.5|35701.3|35551.3|35703.1|35553.1|35693.4|35543.4|15
1624162260000|2021-06-20 04:11:00|35696|35546|35696.5|35546.5|35698.1|35548.1|35695.7|35545.7|22
1624162270000|2021-06-20 04:11:10|35697.6|35547.6|35686.1|35536.1|35697.6|35547.6|35686|35536|24
1624162280000|2021-06-20 04:11:20|35686|35536|35689.3|35539.3|35691.1|35541.1|35685.4|35535.4|22
1624162290000|2021-06-20 04:11:30|35689.2|35539.2|35701.8|35551.8|35707.1|35557.1|35689.2|35539.2|25
1624162300000|2021-06-20 04:11:40|35701.7|35551.7|35690.9|35540.9|35701.7|35551.7|35690.8|35540.8|23
1624162310000|2021-06-20 04:11:50|35690.8|35540.8|35684.6|35534.6|35691.4|35541.4|35683.4|35533.4|24
1624162320000|2021-06-20 04:12:00|35684.8|35534.8|35685.1|35535.1|35689.1|35539.1|35683.8|35533.8|21
1624162330000|2021-06-20 04:12:10|35684.3|35534.3|35682|35532|35684.3|35534.3|35680.6|35530.6|23
1624162340000|2021-06-20 04:12:20|35682.6|35532.6|35675.7|35525.7|35682.6|35532.6|35675.7|35525.7|17
1624162350000|2021-06-20 04:12:30|35676.6|35526.6|35682.9|35532.9|35682.9|35532.9|35676.2|35526.2|23
1624162360000|2021-06-20 04:12:40|35680.3|35530.3|35680.3|35530.3|35683|35533|35680.1|35530.1|13
1624162370000|2021-06-20 04:12:50|35678|35528|35678.4|35528.4|35678.9|35528.9|35677.5|35527.5|11
1624162380000|2021-06-20 04:13:00|35678.5|35528.5|35677.4|35527.4|35678.5|35528.5|35676.1|35526.1|18
1624162390000|2021-06-20 04:13:10|35677.6|35527.6|35687.5|35537.5|35687.5|35537.5|35677|35527|20
1624162400000|2021-06-20 04:13:20|35687.4|35537.4|35691.3|35541.3|35692.5|35542.5|35687.4|35537.4|18
1624162410000|2021-06-20 04:13:30|35690.8|35540.8|35698.9|35548.9|35698.9|35548.9|35690.6|35540.6|16
1624162420000|2021-06-20 04:13:40|35698.3|35548.3|35693.1|35543.1|35698.3|35548.3|35691.8|35541.8|21
1624162430000|2021-06-20 04:13:50|35692.1|35542.1|35691.3|35541.3|35692.4|35542.4|35691.3|35541.3|8
1624162440000|2021-06-20 04:14:00|35692.5|35542.5|35691.4|35541.4|35692.6|35542.6|35690.7|35540.7|12
1624162450000|2021-06-20 04:14:10|35690.7|35540.7|35691.9|35541.9|35691.9|35541.9|35690.1|35540.1|4
1624162460000|2021-06-20 04:14:20|35691.6|35541.6|35692.4|35542.4|35692.8|35542.8|35691.6|35541.6|8
1624162470000|2021-06-20 04:14:30|35692.9|35542.9|35691.6|35541.6|35692.9|35542.9|35691.6|35541.6|12
1624162480000|2021-06-20 04:14:40|35691.5|35541.5|35690.3|35540.3|35691.5|35541.5|35689.6|35539.6|11
1624162490000|2021-06-20 04:14:50|35689.7|35539.7|35691.4|35541.4|35691.5|35541.5|35689.7|35539.7|17
1624162500000|2021-06-20 04:15:00|35691.2|35541.2|35692|35542|35692|35542|35691.2|35541.2|13
1624162510000|2021-06-20 04:15:10|35693.2|35543.2|35679.2|35529.2|35694.8|35544.8|35678|35528|22
1624162520000|2021-06-20 04:15:20|35678.1|35528.1|35663.1|35513.1|35678.1|35528.1|35662.8|35512.8|26
1624162530000|2021-06-20 04:15:30|35662.4|35512.4|35662.2|35512.2|35663.4|35513.4|35661.7|35511.7|14
1624162540000|2021-06-20 04:15:40|35662.3|35512.3|35661.6|35511.6|35662.3|35512.3|35661.3|35511.3|7
1624162550000|2021-06-20 04:15:50|35661.4|35511.4|35653.2|35503.2|35661.7|35511.7|35653.2|35503.2|19
1624162560000|2021-06-20 04:16:00|35652.3|35502.3|35648|35498|35652.7|35502.7|35648|35498|11
1624162570000|2021-06-20 04:16:10|35648.5|35498.5|35651.4|35501.4|35651.4|35501.4|35647.9|35497.9|5
1624162580000|2021-06-20 04:16:20|35650.8|35500.8|35661.6|35511.6|35665.1|35515.1|35650.8|35500.8|27
1624162590000|2021-06-20 04:16:30|35662|35512|35671.6|35521.6|35671.7|35521.7|35662|35512|23
1624162600000|2021-06-20 04:16:40|35673.4|35523.4|35665.7|35515.7|35673.4|35523.4|35665.5|35515.5|20
1624162610000|2021-06-20 04:16:50|35667.8|35517.8|35670.7|35520.7|35671|35521|35667.5|35517.5|18
1624162620000|2021-06-20 04:17:00|35671|35521|35677.4|35527.4|35678.6|35528.6|35671|35521|22
1624162630000|2021-06-20 04:17:10|35676.8|35526.8|35687.8|35537.8|35687.8|35537.8|35676.8|35526.8|21
1624162640000|2021-06-20 04:17:20|35687.4|35537.4|35679.7|35529.7|35687.4|35537.4|35678.9|35528.9|14
1624162650000|2021-06-20 04:17:30|35680.8|35530.8|35685.4|35535.4|35685.5|35535.5|35678.7|35528.7|20
1624162660000|2021-06-20 04:17:40|35685.2|35535.2|35688.5|35538.5|35689.3|35539.3|35684.1|35534.1|19
1624162670000|2021-06-20 04:17:50|35689|35539|35689.1|35539.1|35690.7|35540.7|35688.4|35538.4|15
1624162680000|2021-06-20 04:18:00|35690.2|35540.2|35688.7|35538.7|35691|35541|35687.6|35537.6|23
1624162690000|2021-06-20 04:18:10|35689.3|35539.3|35697.1|35547.1|35697.1|35547.1|35689.3|35539.3|23
1624162700000|2021-06-20 04:18:20|35697.2|35547.2|35736.8|35586.8|35736.8|35586.8|35697.2|35547.2|27
1624162710000|2021-06-20 04:18:30|35738|35588|35754.3|35604.3|35754.3|35604.3|35737.3|35587.3|21
1624162720000|2021-06-20 04:18:40|35755.9|35605.9|35790.6|35640.6|35790.7|35640.7|35755.9|35605.9|25
1624162730000|2021-06-20 04:18:50|35791|35641|35788.7|35638.7|35795.1|35645.1|35788.1|35638.1|24
1624162740000|2021-06-20 04:19:00|35788.6|35638.6|35766.2|35616.2|35792|35642|35763.9|35613.9|26
1624162750000|2021-06-20 04:19:10|35767.5|35617.5|35776.3|35626.3|35778|35628|35767.5|35617.5|23
1624162760000|2021-06-20 04:19:20|35775.3|35625.3|35783.8|35633.8|35783.8|35633.8|35775.3|35625.3|23
1624162770000|2021-06-20 04:19:30|35784.5|35634.5|35800.5|35650.5|35800.5|35650.5|35777.6|35627.6|23
1624162780000|2021-06-20 04:19:40|35802.6|35652.6|35805.4|35655.4|35805.4|35655.4|35802.6|35652.6|19
1624162790000|2021-06-20 04:19:50|35805.9|35655.9|35796|35646|35810.5|35660.5|35794.3|35644.3|27
1624162800000|2021-06-20 04:20:00|35795.8|35645.8|35781.4|35631.4|35796.8|35646.8|35781.4|35631.4|22
1624162810000|2021-06-20 04:20:10|35781.6|35631.6|35769.9|35619.9|35782.3|35632.3|35768.9|35618.9|23
1624162820000|2021-06-20 04:20:20|35770.7|35620.7|35759.1|35609.1|35773.3|35623.3|35758.3|35608.3|26
1624162830000|2021-06-20 04:20:30|35759.5|35609.5|35762.6|35612.6|35763.9|35613.9|35757.5|35607.5|25
1624162840000|2021-06-20 04:20:40|35762.9|35612.9|35759.9|35609.9|35763.1|35613.1|35759.8|35609.8|15
1624162850000|2021-06-20 04:20:50|35760.4|35610.4|35764.8|35614.8|35771.8|35621.8|35760.4|35610.4|24
1624162860000|2021-06-20 04:21:00|35763.9|35613.9|35763.5|35613.5|35765.9|35615.9|35762.9|35612.9|17
1624162870000|2021-06-20 04:21:10|35764.5|35614.5|35761.1|35611.1|35767.4|35617.4|35761.1|35611.1|21
1624162880000|2021-06-20 04:21:20|35763.1|35613.1|35754.8|35604.8|35763.1|35613.1|35754.6|35604.6|15
1624162890000|2021-06-20 04:21:30|35750.1|35600.1|35758.5|35608.5|35758.5|35608.5|35750.1|35600.1|14
1624162900000|2021-06-20 04:21:40|35758.4|35608.4|35756.9|35606.9|35760.7|35610.7|35755.3|35605.3|21
1624162910000|2021-06-20 04:21:50|35757.2|35607.2|35755.4|35605.4|35757.4|35607.4|35755.4|35605.4|19
1624162920000|2021-06-20 04:22:00|35756.3|35606.3|35752.8|35602.8|35757|35607|35752.8|35602.8|19
1624162930000|2021-06-20 04:22:10|35753.8|35603.8|35752.9|35602.9|35754.5|35604.5|35752.9|35602.9|15
1624162940000|2021-06-20 04:22:20|35753.3|35603.3|35746.4|35596.4|35753.4|35603.4|35744.3|35594.3|19
1624162950000|2021-06-20 04:22:30|35746.1|35596.1|35748.5|35598.5|35749.3|35599.3|35744.7|35594.7|23
1624162960000|2021-06-20 04:22:40|35748.4|35598.4|35749.3|35599.3|35749.3|35599.3|35746|35596|14
1624162970000|2021-06-20 04:22:50|35748.8|35598.8|35750.3|35600.3|35751.2|35601.2|35748.3|35598.3|10
1624162980000|2021-06-20 04:23:00|35750.1|35600.1|35752.7|35602.7|35753.9|35603.9|35749|35599|17
1624162990000|2021-06-20 04:23:10|35750|35600|35743.2|35593.2|35751|35601|35743|35593|21
1624163000000|2021-06-20 04:23:20|35742.2|35592.2|35745.7|35595.7|35746.6|35596.6|35742.2|35592.2|21
1624163010000|2021-06-20 04:23:30|35745.8|35595.8|35746|35596|35747.2|35597.2|35745.2|35595.2|19
1624163020000|2021-06-20 04:23:40|35746.6|35596.6|35747.9|35597.9|35750|35600|35746.6|35596.6|15
1624163030000|2021-06-20 04:23:50|35748.3|35598.3|35752.1|35602.1|35752.1|35602.1|35747.7|35597.7|13
1624163040000|2021-06-20 04:24:00|35752.2|35602.2|35753.1|35603.1|35753.2|35603.2|35749.6|35599.6|20
1624163050000|2021-06-20 04:24:10|35753|35603|35746.1|35596.1|35754.1|35604.1|35744.7|35594.7|22
1624163060000|2021-06-20 04:24:20|35746.2|35596.2|35741.7|35591.7|35746.3|35596.3|35741.7|35591.7|21
1624163070000|2021-06-20 04:24:30|35742.9|35592.9|35738.7|35588.7|35743.5|35593.5|35738.6|35588.6|21
1624163080000|2021-06-20 04:24:40|35738.6|35588.6|35724.7|35574.7|35738.6|35588.6|35724.7|35574.7|10
1624163090000|2021-06-20 04:24:50|35738|35588|35727.7|35577.7|35738.8|35588.8|35726.6|35576.6|12
1624163100000|2021-06-20 04:25:00|35728.6|35578.6|35728.4|35578.4|35728.6|35578.6|35727.5|35577.5|11
1624163110000|2021-06-20 04:25:10|35727.7|35577.7|35727.6|35577.6|35728.7|35578.7|35727.6|35577.6|10
1624163120000|2021-06-20 04:25:20|35728.3|35578.3|35728.1|35578.1|35728.6|35578.6|35726.8|35576.8|6
1624163130000|2021-06-20 04:25:30|35728.7|35578.7|35726.1|35576.1|35728.7|35578.7|35726.1|35576.1|9
1624163140000|2021-06-20 04:25:40|35727.1|35577.1|35710.2|35560.2|35727.1|35577.1|35708.5|35558.5|20
1624163150000|2021-06-20 04:25:50|35709|35559|35709|35559|35709.4|35559.4|35709|35559|4
1624163160000|2021-06-20 04:26:00|35712.6|35562.6|35712.5|35562.5|35713|35563|35711.7|35561.7|17
1624163170000|2021-06-20 04:26:10|35712.4|35562.4|35701.9|35551.9|35712.6|35562.6|35700.9|35550.9|22
1624163180000|2021-06-20 04:26:20|35701.2|35551.2|35697.5|35547.5|35702.1|35552.1|35697.4|35547.4|17
1624163190000|2021-06-20 04:26:30|35697.9|35547.9|35701.7|35551.7|35701.8|35551.8|35697.9|35547.9|19
1624163200000|2021-06-20 04:26:40|35701.2|35551.2|35701|35551|35701.3|35551.3|35699.9|35549.9|14
1624163210000|2021-06-20 04:26:50|35701.1|35551.1|35703.5|35553.5|35703.5|35553.5|35700.5|35550.5|18
1624163220000|2021-06-20 04:27:00|35703.7|35553.7|35708.7|35558.7|35709.2|35559.2|35703.1|35553.1|20
1624163230000|2021-06-20 04:27:10|35707.9|35557.9|35707|35557|35707.9|35557.9|35703.4|35553.4|19
1624163240000|2021-06-20 04:27:20|35706.9|35556.9|35729.2|35579.2|35729.2|35579.2|35706.9|35556.9|15
1624163250000|2021-06-20 04:27:30|35731.7|35581.7|35729.8|35579.8|35745.1|35595.1|35729|35579|22
1624163260000|2021-06-20 04:27:40|35729.5|35579.5|35727|35577|35729.5|35579.5|35725.7|35575.7|20
1624163270000|2021-06-20 04:27:50|35726.3|35576.3|35734.9|35584.9|35735.4|35585.4|35725.7|35575.7|16
1624163280000|2021-06-20 04:28:00|35734.8|35584.8|35720|35570|35735.7|35585.7|35717.9|35567.9|21
1624163290000|2021-06-20 04:28:10|35718.7|35568.7|35702.1|35552.1|35718.7|35568.7|35701.5|35551.5|24
1624163300000|2021-06-20 04:28:20|35702|35552|35701.8|35551.8|35703.3|35553.3|35701.6|35551.6|19
1624163310000|2021-06-20 04:28:30|35701.7|35551.7|35702.6|35552.6|35703.2|35553.2|35701.6|35551.6|23
1624163320000|2021-06-20 04:28:40|35702.2|35552.2|35701|35551|35702.2|35552.2|35700.3|35550.3|15
1624163330000|2021-06-20 04:28:50|35700.9|35550.9|35701|35551|35701|35551|35700.9|35550.9|2
1624163340000|2021-06-20 04:29:00|35702.2|35552.2|35714.6|35564.6|35717.1|35567.1|35702.2|35552.2|25
1624163350000|2021-06-20 04:29:10|35716.8|35566.8|35724.3|35574.3|35724.4|35574.4|35715|35565|17
1624163360000|2021-06-20 04:29:20|35724.2|35574.2|35735.7|35585.7|35735.8|35585.8|35722.8|35572.8|22
1624163370000|2021-06-20 04:29:30|35736.1|35586.1|35734.9|35584.9|35736.3|35586.3|35734.9|35584.9|19
1624163380000|2021-06-20 04:29:40|35735.1|35585.1|35734.8|35584.8|35736|35586|35734.8|35584.8|16
1624163390000|2021-06-20 04:29:50|35735.7|35585.7|35736|35586|35736|35586|35734.8|35584.8|16
1624163400000|2021-06-20 04:30:00|35736.4|35586.4|35761|35611|35761|35611|35736.4|35586.4|23
1624163410000|2021-06-20 04:30:10|35764.7|35614.7|35795.4|35645.4|35795.4|35645.4|35764.7|35614.7|25
1624163420000|2021-06-20 04:30:20|35794.5|35644.5|35805.2|35655.2|35808.8|35658.8|35793.9|35643.9|20
1624163430000|2021-06-20 04:30:30|35805.7|35655.7|35813|35663|35813|35663|35805.7|35655.7|22
1624163440000|2021-06-20 04:30:40|35814.3|35664.3|35813.2|35663.2|35819.3|35669.3|35812.1|35662.1|20
1624163450000|2021-06-20 04:30:50|35813.5|35663.5|35814.8|35664.8|35815.1|35665.1|35811.5|35661.5|22
1624163460000|2021-06-20 04:31:00|35814|35664|35812.7|35662.7|35815.1|35665.1|35812.5|35662.5|20
1624163470000|2021-06-20 04:31:10|35811.6|35661.6|35808.7|35658.7|35813.5|35663.5|35805.9|35655.9|23
1624163480000|2021-06-20 04:31:20|35805.8|35655.8|35797|35647|35805.8|35655.8|35796.8|35646.8|25
1624163490000|2021-06-20 04:31:30|35798.4|35648.4|35805.9|35655.9|35808.3|35658.3|35797.6|35647.6|16
1624163500000|2021-06-20 04:31:40|35803.5|35653.5|35798.1|35648.1|35803.5|35653.5|35798.1|35648.1|17
1624163510000|2021-06-20 04:31:50|35798|35648|35796.7|35646.7|35798|35648|35793.6|35643.6|19
1624163520000|2021-06-20 04:32:00|35796.6|35646.6|35803.9|35653.9|35804.9|35654.9|35796.4|35646.4|20
1624163530000|2021-06-20 04:32:10|35802.6|35652.6|35797.2|35647.2|35802.6|35652.6|35797.2|35647.2|20
1624163540000|2021-06-20 04:32:20|35796.5|35646.5|35804.6|35654.6|35804.6|35654.6|35796.5|35646.5|14
1624163550000|2021-06-20 04:32:30|35803.7|35653.7|35784.6|35634.6|35805.3|35655.3|35784.6|35634.6|21
1624163560000|2021-06-20 04:32:40|35785.1|35635.1|35783.3|35633.3|35786.5|35636.5|35782.9|35632.9|23
1624163570000|2021-06-20 04:32:50|35784.3|35634.3|35782.6|35632.6|35784.8|35634.8|35782.5|35632.5|16
1624163580000|2021-06-20 04:33:00|35782.9|35632.9|35786.6|35636.6|35789.4|35639.4|35780|35630|17
1624163590000|2021-06-20 04:33:10|35786.8|35636.8|35781.7|35631.7|35787.3|35637.3|35781.7|35631.7|14
1624163600000|2021-06-20 04:33:20|35781.8|35631.8|35776.7|35626.7|35784.7|35634.7|35776.7|35626.7|17
1624163610000|2021-06-20 04:33:30|35777.1|35627.1|35778.6|35628.6|35778.6|35628.6|35776|35626|10
1624163620000|2021-06-20 04:33:40|35779|35629|35774.3|35624.3|35779|35629|35774.3|35624.3|10
1624163630000|2021-06-20 04:33:50|35773.9|35623.9|35777.2|35627.2|35777.8|35627.8|35773.9|35623.9|19
1624163640000|2021-06-20 04:34:00|35777.1|35627.1|35778.2|35628.2|35778.4|35628.4|35776.5|35626.5|13
1624163650000|2021-06-20 04:34:10|35778.9|35628.9|35780.9|35630.9|35781.1|35631.1|35778.5|35628.5|19
1624163660000|2021-06-20 04:34:20|35781.3|35631.3|35782.5|35632.5|35782.5|35632.5|35779.9|35629.9|14
1624163670000|2021-06-20 04:34:30|35782.6|35632.6|35788.1|35638.1|35790.1|35640.1|35781.8|35631.8|19
1624163680000|2021-06-20 04:34:40|35788|35638|35790.1|35640.1|35790.3|35640.3|35788|35638|18
1624163690000|2021-06-20 04:34:50|35788.9|35638.9|35801.8|35651.8|35801.9|35651.9|35787.6|35637.6|22
1624163700000|2021-06-20 04:35:00|35803.3|35653.3|35805.5|35655.5|35806.4|35656.4|35801.8|35651.8|18
1624163710000|2021-06-20 04:35:10|35805.4|35655.4|35813.9|35663.9|35813.9|35663.9|35805.4|35655.4|25
1624163720000|2021-06-20 04:35:20|35814.4|35664.4|35818.1|35668.1|35824.3|35674.3|35814.4|35664.4|24
1624163730000|2021-06-20 04:35:30|35820.4|35670.4|35833.1|35683.1|35833.3|35683.3|35820.4|35670.4|23
1624163740000|2021-06-20 04:35:40|35833.2|35683.2|35838.4|35688.4|35838.4|35688.4|35829.6|35679.6|18
1624163750000|2021-06-20 04:35:50|35845.4|35695.4|35862.5|35712.5|35885.9|35735.9|35845.4|35695.4|28
1624163760000|2021-06-20 04:36:00|35863.5|35713.5|35846.8|35696.8|35870.6|35720.6|35846.8|35696.8|22
1624163770000|2021-06-20 04:36:10|35845.3|35695.3|35849.2|35699.2|35852.7|35702.7|35833.8|35683.8|24
1624163780000|2021-06-20 04:36:20|35850.7|35700.7|35851.2|35701.2|35852.4|35702.4|35846.8|35696.8|24
1624163790000|2021-06-20 04:36:30|35864|35714|35913.1|35763.1|35920|35770|35864|35714|28
1624163800000|2021-06-20 04:36:40|35905.5|35755.5|35886.5|35736.5|35905.5|35755.5|35885.4|35735.4|23
1624163810000|2021-06-20 04:36:50|35886.8|35736.8|35889.4|35739.4|35891.3|35741.3|35885.9|35735.9|21
1624163820000|2021-06-20 04:37:00|35889.6|35739.6|35895.2|35745.2|35898.7|35748.7|35888.8|35738.8|24
1624163830000|2021-06-20 04:37:10|35894.3|35744.3|35896.6|35746.6|35897.4|35747.4|35884.2|35734.2|28
1624163840000|2021-06-20 04:37:20|35895.3|35745.3|35891.4|35741.4|35895.3|35745.3|35890.6|35740.6|24
1624163850000|2021-06-20 04:37:30|35891.5|35741.5|35895.6|35745.6|35895.7|35745.7|35891.3|35741.3|27
1624163860000|2021-06-20 04:37:40|35896.4|35746.4|35901.9|35751.9|35904.5|35754.5|35896.4|35746.4|26
1624163870000|2021-06-20 04:37:50|35902|35752|35897.1|35747.1|35902.3|35752.3|35897.1|35747.1|24
1624163880000|2021-06-20 04:38:00|35894.7|35744.7|35895.4|35745.4|35897.9|35747.9|35890.9|35740.9|23
1624163890000|2021-06-20 04:38:10|35894.8|35744.8|35895|35745|35896.3|35746.3|35890.7|35740.7|26
1624163900000|2021-06-20 04:38:20|35893.6|35743.6|35900|35750|35900.6|35750.6|35893.6|35743.6|25
1624163910000|2021-06-20 04:38:30|35900.7|35750.7|35903.4|35753.4|35903.4|35753.4|35900.3|35750.3|22
1624163920000|2021-06-20 04:38:40|35902.7|35752.7|35902.2|35752.2|35904|35754|35901.7|35751.7|18
1624163930000|2021-06-20 04:38:50|35902.3|35752.3|35898.2|35748.2|35903|35753|35897.9|35747.9|17
1624163940000|2021-06-20 04:39:00|35898.9|35748.9|35905.5|35755.5|35908.1|35758.1|35898.9|35748.9|24
1624163950000|2021-06-20 04:39:10|35905.2|35755.2|35879.7|35729.7|35905.6|35755.6|35879.7|35729.7|23
1624163960000|2021-06-20 04:39:20|35878.7|35728.7|35866.3|35716.3|35878.8|35728.8|35865.2|35715.2|26
1624163970000|2021-06-20 04:39:30|35865.7|35715.7|35866.6|35716.6|35869.1|35719.1|35865.7|35715.7|16
1624163980000|2021-06-20 04:39:40|35868.5|35718.5|35863.5|35713.5|35879.6|35729.6|35863.5|35713.5|21
1624163990000|2021-06-20 04:39:50|35863.4|35713.4|35860.7|35710.7|35864.4|35714.4|35860.7|35710.7|25
1624164000000|2021-06-20 04:40:00|35860.1|35710.1|35872.4|35722.4|35875.8|35725.8|35860.1|35710.1|26
1624164010000|2021-06-20 04:40:10|35872.9|35722.9|35870|35720|35874.7|35724.7|35868.2|35718.2|18
1624164020000|2021-06-20 04:40:20|35870.8|35720.8|35876.6|35726.6|35880.5|35730.5|35870.8|35720.8|19
1624164030000|2021-06-20 04:40:30|35877.1|35727.1|35866.3|35716.3|35877.1|35727.1|35865.4|35715.4|20
1624164040000|2021-06-20 04:40:40|35861.9|35711.9|35861|35711|35865.1|35715.1|35859.2|35709.2|25
1624164050000|2021-06-20 04:40:50|35861.3|35711.3|35862.1|35712.1|35866.3|35716.3|35861.3|35711.3|17
1624164060000|2021-06-20 04:41:00|35864|35714|35859.8|35709.8|35864|35714|35858.9|35708.9|19
1624164070000|2021-06-20 04:41:10|35860.2|35710.2|35859.7|35709.7|35860.4|35710.4|35858.4|35708.4|14
1624164080000|2021-06-20 04:41:20|35859.5|35709.5|35861.2|35711.2|35862.9|35712.9|35859.5|35709.5|17
1624164090000|2021-06-20 04:41:30|35862.3|35712.3|35864.9|35714.9|35864.9|35714.9|35862.1|35712.1|19
1624164100000|2021-06-20 04:41:40|35866.3|35716.3|35867.2|35717.2|35868.6|35718.6|35865.9|35715.9|25
1624164110000|2021-06-20 04:41:50|35866.4|35716.4|35871.8|35721.8|35873.2|35723.2|35866.4|35716.4|20
1624164120000|2021-06-20 04:42:00|35871.9|35721.9|35874.7|35724.7|35874.9|35724.9|35871.6|35721.6|16
1624164130000|2021-06-20 04:42:10|35874.2|35724.2|35877.8|35727.8|35878.5|35728.5|35873.7|35723.7|26
1624164140000|2021-06-20 04:42:20|35877.2|35727.2|35879.9|35729.9|35879.9|35729.9|35876.9|35726.9|9
1624164150000|2021-06-20 04:42:30|35882.6|35732.6|35911.1|35761.1|35916.9|35766.9|35882.3|35732.3|29
1624164160000|2021-06-20 04:42:40|35912.3|35762.3|35902.7|35752.7|35912.3|35762.3|35902.2|35752.2|23
1624164170000|2021-06-20 04:42:50|35903.1|35753.1|35902|35752|35904|35754|35902|35752|22
1624164180000|2021-06-20 04:43:00|35901.3|35751.3|35899.4|35749.4|35902.1|35752.1|35892|35742|21
1624164190000|2021-06-20 04:43:10|35899|35749|35911.2|35761.2|35912.5|35762.5|35899|35749|19
1624164200000|2021-06-20 04:43:20|35911.5|35761.5|35897.3|35747.3|35912.5|35762.5|35897.3|35747.3|16
1624164210000|2021-06-20 04:43:30|35894.5|35744.5|35904.5|35754.5|35905|35755|35892.5|35742.5|25
1624164220000|2021-06-20 04:43:40|35900.3|35750.3|35897.9|35747.9|35904.2|35754.2|35897.7|35747.7|19
1624164230000|2021-06-20 04:43:50|35897.5|35747.5|35901.5|35751.5|35901.5|35751.5|35897.5|35747.5|15
1624164240000|2021-06-20 04:44:00|35901.9|35751.9|35902.3|35752.3|35905.6|35755.6|35901.5|35751.5|20
1624164250000|2021-06-20 04:44:10|35901.2|35751.2|35871.6|35721.6|35901.2|35751.2|35868.8|35718.8|26
1624164260000|2021-06-20 04:44:20|35864.8|35714.8|35868.9|35718.9|35872.3|35722.3|35864.8|35714.8|20
1624164270000|2021-06-20 04:44:30|35867.2|35717.2|35854|35704|35868|35718|35853.5|35703.5|26
1624164280000|2021-06-20 04:44:40|35856.6|35706.6|35862.5|35712.5|35862.5|35712.5|35849.8|35699.8|20
1624164290000|2021-06-20 04:44:50|35861.8|35711.8|35856.6|35706.6|35862.1|35712.1|35855.4|35705.4|26
1624164300000|2021-06-20 04:45:00|35857.7|35707.7|35833.1|35683.1|35857.7|35707.7|35832.9|35682.9|27
1624164310000|2021-06-20 04:45:10|35833.5|35683.5|35837.7|35687.7|35838.7|35688.7|35828.3|35678.3|26
1624164320000|2021-06-20 04:45:20|35836.8|35686.8|35841.3|35691.3|35841.5|35691.5|35835|35685|25
1624164330000|2021-06-20 04:45:30|35840.9|35690.9|35851|35701|35851.2|35701.2|35840.9|35690.9|21
1624164340000|2021-06-20 04:45:40|35851.1|35701.1|35851.1|35701.1|35856.3|35706.3|35851.1|35701.1|22
1624164350000|2021-06-20 04:45:50|35850.2|35700.2|35847.1|35697.1|35851|35701|35846.1|35696.1|19
1624164360000|2021-06-20 04:46:00|35847|35697|35846.8|35696.8|35847.6|35697.6|35846.6|35696.6|15
1624164370000|2021-06-20 04:46:10|35847|35697|35845|35695|35847.1|35697.1|35843.5|35693.5|24
1624164380000|2021-06-20 04:46:20|35845.4|35695.4|35838.7|35688.7|35846.1|35696.1|35838.7|35688.7|17
1624164390000|2021-06-20 04:46:30|35842.2|35692.2|35842.6|35692.6|35842.6|35692.6|35841.9|35691.9|10
1624164400000|2021-06-20 04:46:40|35842.7|35692.7|35837.5|35687.5|35842.8|35692.8|35836.7|35686.7|22
1624164410000|2021-06-20 04:46:50|35837.7|35687.7|35839.4|35689.4|35840.5|35690.5|35836.7|35686.7|20
1624164420000|2021-06-20 04:47:00|35840.1|35690.1|35844.1|35694.1|35844.7|35694.7|35840.1|35690.1|16
1624164430000|2021-06-20 04:47:10|35844|35694|35845|35695|35847|35697|35843.9|35693.9|19
1624164440000|2021-06-20 04:47:20|35844.6|35694.6|35838.7|35688.7|35844.6|35694.6|35838.2|35688.2|23
1624164450000|2021-06-20 04:47:30|35837.6|35687.6|35829.8|35679.8|35838.4|35688.4|35829.8|35679.8|20
1624164460000|2021-06-20 04:47:40|35829.4|35679.4|35835|35685|35836.5|35686.5|35825.6|35675.6|22
1624164470000|2021-06-20 04:47:50|35834.8|35684.8|35832.7|35682.7|35834.9|35684.9|35832.2|35682.2|19
1624164480000|2021-06-20 04:48:00|35832.6|35682.6|35833.6|35683.6|35833.8|35683.8|35831.4|35681.4|15
1624164490000|2021-06-20 04:48:10|35833.3|35683.3|35826.3|35676.3|35833.9|35683.9|35826.3|35676.3|16
1624164500000|2021-06-20 04:48:20|35827.6|35677.6|35812.5|35662.5|35828.3|35678.3|35811.8|35661.8|18
1624164510000|2021-06-20 04:48:30|35811.8|35661.8|35810|35660|35812.2|35662.2|35809.6|35659.6|20
1624164520000|2021-06-20 04:48:40|35809.6|35659.6|35809.4|35659.4|35810.4|35660.4|35808.8|35658.8|15
1624164530000|2021-06-20 04:48:50|35809.3|35659.3|35810.5|35660.5|35811|35661|35809.1|35659.1|13
1624164540000|2021-06-20 04:49:00|35808.4|35658.4|35822.3|35672.3|35823.7|35673.7|35804.7|35654.7|20
1624164550000|2021-06-20 04:49:10|35822.2|35672.2|35823.2|35673.2|35823.2|35673.2|35821.8|35671.8|11
1624164560000|2021-06-20 04:49:20|35823.6|35673.6|35827.2|35677.2|35831.2|35681.2|35823.6|35673.6|24
1624164570000|2021-06-20 04:49:30|35826.8|35676.8|35830|35680|35830.9|35680.9|35822.8|35672.8|23
1624164580000|2021-06-20 04:49:40|35830.1|35680.1|35831.3|35681.3|35831.3|35681.3|35829.4|35679.4|13
1624164590000|2021-06-20 04:49:50|35831|35681|35843.3|35693.3|35843.3|35693.3|35831|35681|14
1624164600000|2021-06-20 04:50:00|35843.4|35693.4|35848.3|35698.3|35848.3|35698.3|35842.6|35692.6|21
1624164610000|2021-06-20 04:50:10|35847.4|35697.4|35849|35699|35849.8|35699.8|35842.2|35692.2|26
1624164620000|2021-06-20 04:50:20|35849.9|35699.9|35838.9|35688.9|35850.3|35700.3|35837.6|35687.6|21
1624164630000|2021-06-20 04:50:30|35837.9|35687.9|35835.9|35685.9|35838.9|35688.9|35835.9|35685.9|20
1624164640000|2021-06-20 04:50:40|35836.2|35686.2|35844.1|35694.1|35845|35695|35830.1|35680.1|26
1624164650000|2021-06-20 04:50:50|35844.2|35694.2|35844.3|35694.3|35853.6|35703.6|35843.9|35693.9|21
1624164660000|2021-06-20 04:51:00|35844.5|35694.5|35842.9|35692.9|35844.7|35694.7|35831.2|35681.2|26
1624164670000|2021-06-20 04:51:10|35843|35693|35850.7|35700.7|35850.7|35700.7|35842.9|35692.9|20
1624164680000|2021-06-20 04:51:20|35850.8|35700.8|35850.7|35700.7|35851.6|35701.6|35850.4|35700.4|20
1624164690000|2021-06-20 04:51:30|35850.6|35700.6|35861.8|35711.8|35861.8|35711.8|35850.5|35700.5|25
1624164700000|2021-06-20 04:51:40|35861.1|35711.1|35858.1|35708.1|35862.9|35712.9|35855.3|35705.3|25
1624164710000|2021-06-20 04:51:50|35858.4|35708.4|35859.8|35709.8|35860|35710|35858.2|35708.2|23
1624164720000|2021-06-20 04:52:00|35860.4|35710.4|35860.7|35710.7|35860.7|35710.7|35859.2|35709.2|22
1624164730000|2021-06-20 04:52:10|35864.9|35714.9|35868.3|35718.3|35869.5|35719.5|35864.9|35714.9|23
1624164740000|2021-06-20 04:52:20|35868.7|35718.7|35866|35716|35868.7|35718.7|35861.9|35711.9|25
1624164750000|2021-06-20 04:52:30|35865.3|35715.3|35863.2|35713.2|35867|35717|35862.9|35712.9|24
1624164760000|2021-06-20 04:52:40|35864.7|35714.7|35863.2|35713.2|35864.9|35714.9|35863.2|35713.2|15
1624164770000|2021-06-20 04:52:50|35863|35713|35859.4|35709.4|35863.1|35713.1|35859.4|35709.4|21
1624164780000|2021-06-20 04:53:00|35859.3|35709.3|35866.5|35716.5|35866.5|35716.5|35859.2|35709.2|12
1624164790000|2021-06-20 04:53:10|35866.9|35716.9|35864.7|35714.7|35869.6|35719.6|35864.6|35714.6|25
1624164800000|2021-06-20 04:53:20|35864.6|35714.6|35866.3|35716.3|35866.5|35716.5|35864.3|35714.3|13
1624164810000|2021-06-20 04:53:30|35866.4|35716.4|35877.6|35727.6|35877.6|35727.6|35858.9|35708.9|22
1624164820000|2021-06-20 04:53:40|35877.4|35727.4|35886.3|35736.3|35886.3|35736.3|35877.2|35727.2|16
1624164830000|2021-06-20 04:53:50|35886|35736|35898.6|35748.6|35899|35749|35885.1|35735.1|25
1624164840000|2021-06-20 04:54:00|35897.8|35747.8|35899.9|35749.9|35900.4|35750.4|35896.9|35746.9|17
1624164850000|2021-06-20 04:54:10|35900|35750|35891.3|35741.3|35901.5|35751.5|35891.3|35741.3|21
1624164860000|2021-06-20 04:54:20|35891|35741|35884.1|35734.1|35891|35741|35883.8|35733.8|17
1624164870000|2021-06-20 04:54:30|35884|35734|35882.1|35732.1|35884.2|35734.2|35882|35732|12
1624164880000|2021-06-20 04:54:40|35881.7|35731.7|35884.9|35734.9|35884.9|35734.9|35881.5|35731.5|19
1624164890000|2021-06-20 04:54:50|35886|35736|35897.4|35747.4|35898.8|35748.8|35885.9|35735.9|20
1624164900000|2021-06-20 04:55:00|35896.8|35746.8|35888.1|35738.1|35896.8|35746.8|35885.1|35735.1|25
1624164910000|2021-06-20 04:55:10|35887.7|35737.7|35886.9|35736.9|35892.9|35742.9|35886.3|35736.3|25
1624164920000|2021-06-20 04:55:20|35886.6|35736.6|35890.9|35740.9|35891|35741|35884.2|35734.2|23
1624164930000|2021-06-20 04:55:30|35890.8|35740.8|35896.7|35746.7|35900|35750|35890.8|35740.8|24
1624164940000|2021-06-20 04:55:40|35896.5|35746.5|35898.2|35748.2|35899.4|35749.4|35895.6|35745.6|24
1624164950000|2021-06-20 04:55:50|35898.7|35748.7|35898.8|35748.8|35901.9|35751.9|35897.7|35747.7|19
1624164960000|2021-06-20 04:56:00|35898.3|35748.3|35890.3|35740.3|35898.3|35748.3|35890.1|35740.1|21
1624164970000|2021-06-20 04:56:10|35886.2|35736.2|35885.2|35735.2|35886.6|35736.6|35884.2|35734.2|9
1624164980000|2021-06-20 04:56:20|35885.3|35735.3|35892.7|35742.7|35901.4|35751.4|35885.3|35735.3|26
1624164990000|2021-06-20 04:56:30|35893.3|35743.3|35897.2|35747.2|35897.2|35747.2|35889.8|35739.8|24
1624165000000|2021-06-20 04:56:40|35896.9|35746.9|35904.7|35754.7|35905.9|35755.9|35896.9|35746.9|24
1624165010000|2021-06-20 04:56:50|35904.3|35754.3|35920|35770|35920|35770|35902.7|35752.7|25
1624165020000|2021-06-20 04:57:00|35918.9|35768.9|35920.4|35770.4|35922.6|35772.6|35913.6|35763.6|26
1624165030000|2021-06-20 04:57:10|35922.4|35772.4|35929.9|35779.9|35934.8|35784.8|35922.4|35772.4|29
1624165040000|2021-06-20 04:57:20|35927.6|35777.6|35920|35770|35932|35782|35920|35770|22
1624165050000|2021-06-20 04:57:30|35920.1|35770.1|35932|35782|35935.2|35785.2|35918.8|35768.8|26
1624165060000|2021-06-20 04:57:40|35933.6|35783.6|35933|35783|35933.6|35783.6|35930.1|35780.1|23
1624165070000|2021-06-20 04:57:50|35932.8|35782.8|35929.7|35779.7|35932.8|35782.8|35928.8|35778.8|24
1624165080000|2021-06-20 04:58:00|35930.1|35780.1|35952.9|35802.9|35952.9|35802.9|35929.6|35779.6|17
1624165090000|2021-06-20 04:58:10|35952.6|35802.6|35951.6|35801.6|35953.3|35803.3|35949.7|35799.7|22
1624165100000|2021-06-20 04:58:20|35950|35800|35939.3|35789.3|35954.5|35804.5|35936.1|35786.1|28
1624165110000|2021-06-20 04:58:30|35938.5|35788.5|35933.2|35783.2|35938.5|35788.5|35932.3|35782.3|21
1624165120000|2021-06-20 04:58:40|35933.5|35783.5|35925.4|35775.4|35934|35784|35923.9|35773.9|19
1624165130000|2021-06-20 04:58:50|35925.7|35775.7|35926.1|35776.1|35927.9|35777.9|35924.9|35774.9|23
1624165140000|2021-06-20 04:59:00|35926.6|35776.6|35916.5|35766.5|35927|35777|35916.5|35766.5|22
1624165150000|2021-06-20 04:59:10|35915.2|35765.2|35910.1|35760.1|35915.2|35765.2|35909.6|35759.6|22
1624165160000|2021-06-20 04:59:20|35909.3|35759.3|35910|35760|35912.7|35762.7|35909.3|35759.3|24
1624165170000|2021-06-20 04:59:30|35911.3|35761.3|35910.6|35760.6|35911.4|35761.4|35910.2|35760.2|24
1624165180000|2021-06-20 04:59:40|35910.8|35760.8|35890.9|35740.9|35910.8|35760.8|35890.9|35740.9|25
1624165190000|2021-06-20 04:59:50|35890.2|35740.2|35887.4|35737.4|35890.2|35740.2|35887|35737|20
1624165200000|2021-06-20 05:00:00|35887.3|35737.3|35881.2|35731.2|35887.4|35737.4|35874.5|35724.5|26
1624165210000|2021-06-20 05:00:10|35880.6|35730.6|35879.4|35729.4|35881.2|35731.2|35878.6|35728.6|20
1624165220000|2021-06-20 05:00:20|35879.2|35729.2|35867|35717|35879.2|35729.2|35862.1|35712.1|23
1624165230000|2021-06-20 05:00:30|35868.1|35718.1|35878.5|35728.5|35880.3|35730.3|35868.1|35718.1|26
1624165240000|2021-06-20 05:00:40|35878.7|35728.7|35887|35737|35889.1|35739.1|35878.1|35728.1|23
1624165250000|2021-06-20 05:00:50|35886.1|35736.1|35888.1|35738.1|35889.7|35739.7|35886.1|35736.1|25
1624165260000|2021-06-20 05:01:00|35888.3|35738.3|35888.3|35738.3|35888.9|35738.9|35887|35737|20
1624165270000|2021-06-20 05:01:10|35888|35738|35887.3|35737.3|35889.1|35739.1|35885|35735|24
1624165280000|2021-06-20 05:01:20|35886.9|35736.9|35881.5|35731.5|35886.9|35736.9|35880.4|35730.4|24
1624165290000|2021-06-20 05:01:30|35881.7|35731.7|35881.6|35731.6|35881.8|35731.8|35880.8|35730.8|12
1624165300000|2021-06-20 05:01:40|35881.1|35731.1|35876.1|35726.1|35881.7|35731.7|35876.1|35726.1|19
1624165310000|2021-06-20 05:01:50|35876|35726|35878|35728|35879.7|35729.7|35876|35726|13
1624165320000|2021-06-20 05:02:00|35880.3|35730.3|35879.1|35729.1|35880.7|35730.7|35871.4|35721.4|20
1624165330000|2021-06-20 05:02:10|35879.4|35729.4|35872.6|35722.6|35882|35732|35872|35722|20
1624165340000|2021-06-20 05:02:20|35871.8|35721.8|35867.1|35717.1|35871.8|35721.8|35865.6|35715.6|22
1624165350000|2021-06-20 05:02:30|35867|35717|35863.5|35713.5|35867.3|35717.3|35863.5|35713.5|15
1624165360000|2021-06-20 05:02:40|35864.2|35714.2|35865.6|35715.6|35866.9|35716.9|35864.2|35714.2|24
1624165370000|2021-06-20 05:02:50|35865.7|35715.7|35866.9|35716.9|35867.9|35717.9|35865.7|35715.7|18
1624165380000|2021-06-20 05:03:00|35867.5|35717.5|35866|35716|35867.6|35717.6|35865.7|35715.7|21
1624165390000|2021-06-20 05:03:10|35853|35703|35857.6|35707.6|35859.6|35709.6|35848.4|35698.4|23
1624165400000|2021-06-20 05:03:20|35858.3|35708.3|35855.4|35705.4|35859.3|35709.3|35855|35705|21
1624165410000|2021-06-20 05:03:30|35856.2|35706.2|35856.8|35706.8|35857.2|35707.2|35855|35705|22
1624165420000|2021-06-20 05:03:40|35856.6|35706.6|35856.2|35706.2|35856.9|35706.9|35855.7|35705.7|17
1624165430000|2021-06-20 05:03:50|35855.7|35705.7|35856.5|35706.5|35856.8|35706.8|35855.6|35705.6|10
1624165440000|2021-06-20 05:04:00|35856|35706|35852.7|35702.7|35856.3|35706.3|35850.6|35700.6|23
1624165450000|2021-06-20 05:04:10|35852.3|35702.3|35854.1|35704.1|35854.8|35704.8|35849.5|35699.5|22
1624165460000|2021-06-20 05:04:20|35853.8|35703.8|35853.3|35703.3|35853.9|35703.9|35852.7|35702.7|15
1624165470000|2021-06-20 05:04:30|35853.9|35703.9|35860.4|35710.4|35860.4|35710.4|35853.8|35703.8|24
1624165480000|2021-06-20 05:04:40|35860.6|35710.6|35862.4|35712.4|35864.1|35714.1|35860.2|35710.2|24
1624165490000|2021-06-20 05:04:50|35862.9|35712.9|35866.7|35716.7|35867.1|35717.1|35862.9|35712.9|23
1624165500000|2021-06-20 05:05:00|35867.7|35717.7|35885.2|35735.2|35885.2|35735.2|35867.7|35717.7|27
1624165510000|2021-06-20 05:05:10|35882.8|35732.8|35881.4|35731.4|35885.5|35735.5|35879.7|35729.7|19
1624165520000|2021-06-20 05:05:20|35881.7|35731.7|35878|35728|35885.4|35735.4|35878|35728|18
1624165530000|2021-06-20 05:05:30|35876.4|35726.4|35881.8|35731.8|35881.8|35731.8|35871.8|35721.8|18
1624165540000|2021-06-20 05:05:40|35883.5|35733.5|35890.5|35740.5|35893.1|35743.1|35883.3|35733.3|21
1624165550000|2021-06-20 05:05:50|35890.7|35740.7|35892.2|35742.2|35892.9|35742.9|35889.6|35739.6|25
1624165560000|2021-06-20 05:06:00|35892.9|35742.9|35897.1|35747.1|35897.5|35747.5|35892.3|35742.3|23
1624165570000|2021-06-20 05:06:10|35896.2|35746.2|35905.9|35755.9|35907.6|35757.6|35896.2|35746.2|24
1624165580000|2021-06-20 05:06:20|35906.7|35756.7|35902.4|35752.4|35906.7|35756.7|35895|35745|21
1624165590000|2021-06-20 05:06:30|35902.6|35752.6|35910.9|35760.9|35911.6|35761.6|35902.4|35752.4|22
1624165600000|2021-06-20 05:06:40|35914.3|35764.3|35921.8|35771.8|35922.8|35772.8|35912.4|35762.4|26
1624165610000|2021-06-20 05:06:50|35921.9|35771.9|35922.1|35772.1|35922.6|35772.6|35920.1|35770.1|23
1624165620000|2021-06-20 05:07:00|35922.3|35772.3|35929|35779|35929|35779|35921.2|35771.2|13
1624165630000|2021-06-20 05:07:10|35929.1|35779.1|35928.3|35778.3|35929.2|35779.2|35928.2|35778.2|13
1624165640000|2021-06-20 05:07:20|35928.7|35778.7|35931.1|35781.1|35936.4|35786.4|35928.7|35778.7|20
1624165650000|2021-06-20 05:07:30|35931.4|35781.4|35942.4|35792.4|35944.1|35794.1|35930.8|35780.8|26
1624165660000|2021-06-20 05:07:40|35941.7|35791.7|35943.7|35793.7|35947.3|35797.3|35940.3|35790.3|26
1624165670000|2021-06-20 05:07:50|35944|35794|35944.2|35794.2|35946.8|35796.8|35941|35791|23
1624165680000|2021-06-20 05:08:00|35944.1|35794.1|35929|35779|35944.1|35794.1|35929|35779|21
1624165690000|2021-06-20 05:08:10|35929.5|35779.5|35929.2|35779.2|35931.3|35781.3|35927.2|35777.2|20
1624165700000|2021-06-20 05:08:20|35930.5|35780.5|35923.7|35773.7|35930.5|35780.5|35923.7|35773.7|12
1624165710000|2021-06-20 05:08:30|35920.7|35770.7|35921.3|35771.3|35921.3|35771.3|35920.4|35770.4|8
1624165720000|2021-06-20 05:08:40|35921.4|35771.4|35928.5|35778.5|35929.3|35779.3|35921.3|35771.3|22
1624165730000|2021-06-20 05:08:50|35928.4|35778.4|35937.6|35787.6|35937.6|35787.6|35928.3|35778.3|20
1624165740000|2021-06-20 05:09:00|35940.3|35790.3|35933.5|35783.5|35941.2|35791.2|35932.4|35782.4|27
1624165750000|2021-06-20 05:09:10|35932.8|35782.8|35934.4|35784.4|35935.4|35785.4|35932.8|35782.8|21
1624165760000|2021-06-20 05:09:20|35934.3|35784.3|35934.8|35784.8|35935.1|35785.1|35934.3|35784.3|10
1624165770000|2021-06-20 05:09:30|35934.7|35784.7|35933.7|35783.7|35935|35785|35933.7|35783.7|10
1624165780000|2021-06-20 05:09:40|35933.6|35783.6|35931.3|35781.3|35934.4|35784.4|35931.1|35781.1|19
1624165790000|2021-06-20 05:09:50|35931.4|35781.4|35931.6|35781.6|35932.4|35782.4|35930.8|35780.8|16
1624165800000|2021-06-20 05:10:00|35931.8|35781.8|35928.9|35778.9|35932.3|35782.3|35928.1|35778.1|15
1624165810000|2021-06-20 05:10:10|35929|35779|35928.5|35778.5|35929.1|35779.1|35928.1|35778.1|13
1624165820000|2021-06-20 05:10:20|35928.8|35778.8|35923.7|35773.7|35928.8|35778.8|35923.3|35773.3|8
1624165830000|2021-06-20 05:10:30|35924|35774|35928.2|35778.2|35928.9|35778.9|35924|35774|12
1624165840000|2021-06-20 05:10:40|35928.1|35778.1|35928.7|35778.7|35928.9|35778.9|35928|35778|6
1624165850000|2021-06-20 05:10:50|35928.6|35778.6|35926.9|35776.9|35928.6|35778.6|35926.9|35776.9|7
1624165860000|2021-06-20 05:11:00|35926.3|35776.3|35925.1|35775.1|35927.1|35777.1|35925|35775|10
1624165870000|2021-06-20 05:11:10|35925.2|35775.2|35925.7|35775.7|35925.7|35775.7|35925.1|35775.1|6
1624165880000|2021-06-20 05:11:20|35926.2|35776.2|35934.9|35784.9|35935.1|35785.1|35926.2|35776.2|16
1624165890000|2021-06-20 05:11:30|35934.2|35784.2|35925.2|35775.2|35934.2|35784.2|35923.3|35773.3|17
1624165900000|2021-06-20 05:11:40|35924.8|35774.8|35929.7|35779.7|35930.1|35780.1|35924.5|35774.5|18
1624165910000|2021-06-20 05:11:50|35929.5|35779.5|35931.3|35781.3|35931.6|35781.6|35928.9|35778.9|20
1624165920000|2021-06-20 05:12:00|35931.5|35781.5|35935.1|35785.1|35935.1|35785.1|35931|35781|17
1624165930000|2021-06-20 05:12:10|35935.2|35785.2|35931.9|35781.9|35936|35786|35931.7|35781.7|26
1624165940000|2021-06-20 05:12:20|35932.2|35782.2|35931|35781|35932.2|35782.2|35931|35781|5
1624165950000|2021-06-20 05:12:30|35931.8|35781.8|35929.4|35779.4|35931.8|35781.8|35928.5|35778.5|10
1624165960000|2021-06-20 05:12:40|35929.1|35779.1|35928.7|35778.7|35929.4|35779.4|35928.4|35778.4|8
1624165970000|2021-06-20 05:12:50|35929.3|35779.3|35929.7|35779.7|35929.7|35779.7|35929|35779|8
1624165980000|2021-06-20 05:13:00|35929.3|35779.3|35930.2|35780.2|35930.2|35780.2|35929.2|35779.2|3
1624165990000|2021-06-20 05:13:10|35930.3|35780.3|35928.3|35778.3|35930.7|35780.7|35928.3|35778.3|13
1624166000000|2021-06-20 05:13:20|35928.4|35778.4|35920.1|35770.1|35928.4|35778.4|35920.1|35770.1|13
1624166010000|2021-06-20 05:13:30|35918.5|35768.5|35918.5|35768.5|35920.2|35770.2|35916.6|35766.6|17
1624166020000|2021-06-20 05:13:40|35918.3|35768.3|35916.2|35766.2|35918.3|35768.3|35916.2|35766.2|6
1624166030000|2021-06-20 05:13:50|35916.5|35766.5|35917.5|35767.5|35919.7|35769.7|35916.5|35766.5|13
1624166040000|2021-06-20 05:14:00|35917.6|35767.6|35919.3|35769.3|35921.8|35771.8|35907.2|35757.2|21
1624166050000|2021-06-20 05:14:10|35919.2|35769.2|35905.7|35755.7|35922|35772|35905.7|35755.7|21
1624166060000|2021-06-20 05:14:20|35905.6|35755.6|35903.7|35753.7|35905.7|35755.7|35902.2|35752.2|10
1624166070000|2021-06-20 05:14:30|35901.9|35751.9|35905.2|35755.2|35908.1|35758.1|35901.9|35751.9|13
1624166080000|2021-06-20 05:14:40|35905.7|35755.7|35906.5|35756.5|35906.5|35756.5|35904.2|35754.2|20
1624166090000|2021-06-20 05:14:50|35905.4|35755.4|35906.2|35756.2|35906.2|35756.2|35904.7|35754.7|16
1624166100000|2021-06-20 05:15:00|35906.7|35756.7|35900.2|35750.2|35906.7|35756.7|35900.2|35750.2|8
1624166110000|2021-06-20 05:15:10|35901|35751|35886|35736|35901|35751|35886|35736|21
1624166120000|2021-06-20 05:15:20|35884.1|35734.1|35898.2|35748.2|35900.9|35750.9|35884.1|35734.1|24
1624166130000|2021-06-20 05:15:30|35898.8|35748.8|35900.7|35750.7|35901.1|35751.1|35892.4|35742.4|22
1624166140000|2021-06-20 05:15:40|35902|35752|35903.3|35753.3|35903.3|35753.3|35901.4|35751.4|7
1624166150000|2021-06-20 05:15:50|35903.2|35753.2|35901.7|35751.7|35903.3|35753.3|35901.7|35751.7|5
1624166160000|2021-06-20 05:16:00|35901.8|35751.8|35903|35753|35903.3|35753.3|35901.7|35751.7|10
1624166170000|2021-06-20 05:16:10|35902.9|35752.9|35904.8|35754.8|35905|35755|35902.9|35752.9|10
1624166180000|2021-06-20 05:16:20|35905|35755|35905.2|35755.2|35905.2|35755.2|35904.7|35754.7|10
1624166190000|2021-06-20 05:16:30|35904.1|35754.1|35905.2|35755.2|35905.3|35755.3|35904.1|35754.1|7
1624166200000|2021-06-20 05:16:40|35906.7|35756.7|35906.5|35756.5|35907.4|35757.4|35906.4|35756.4|11
1624166210000|2021-06-20 05:16:50|35906.3|35756.3|35907.8|35757.8|35907.8|35757.8|35906.3|35756.3|13
1624166220000|2021-06-20 05:17:00|35909.6|35759.6|35929.4|35779.4|35929.4|35779.4|35909.6|35759.6|19
1624166230000|2021-06-20 05:17:10|35929.1|35779.1|35929.5|35779.5|35932.9|35782.9|35929.1|35779.1|24
1624166240000|2021-06-20 05:17:20|35929.4|35779.4|35937.4|35787.4|35938.2|35788.2|35929.3|35779.3|23
1624166250000|2021-06-20 05:17:30|35938.2|35788.2|35939.3|35789.3|35940.4|35790.4|35935.8|35785.8|22
1624166260000|2021-06-20 05:17:40|35939.9|35789.9|35947.9|35797.9|35948.3|35798.3|35938.3|35788.3|15
1624166270000|2021-06-20 05:17:50|35947.8|35797.8|35953.3|35803.3|35953.3|35803.3|35935.5|35785.5|22
1624166280000|2021-06-20 05:18:00|35952.9|35802.9|35954.8|35804.8|35955|35805|35952.8|35802.8|11
1624166290000|2021-06-20 05:18:10|35954.7|35804.7|35947.3|35797.3|35954.9|35804.9|35947.3|35797.3|21
1624166300000|2021-06-20 05:18:20|35947.7|35797.7|35949.9|35799.9|35949.9|35799.9|35947.7|35797.7|22
1624166310000|2021-06-20 05:18:30|35949.2|35799.2|35949.1|35799.1|35949.2|35799.2|35948.2|35798.2|7
1624166320000|2021-06-20 05:18:40|35949|35799|35950|35800|35950.2|35800.2|35949|35799|8
1624166330000|2021-06-20 05:18:50|35950.2|35800.2|35949.6|35799.6|35950.2|35800.2|35949.4|35799.4|10
1624166340000|2021-06-20 05:19:00|35949.7|35799.7|35950.9|35800.9|35951.6|35801.6|35949.1|35799.1|14
1624166350000|2021-06-20 05:19:10|35951|35801|35953.1|35803.1|35953.1|35803.1|35950.4|35800.4|17
1624166360000|2021-06-20 05:19:20|35952.9|35802.9|35958.5|35808.5|35958.5|35808.5|35951.8|35801.8|23
1624166370000|2021-06-20 05:19:30|35958.7|35808.7|35959|35809|35960|35810|35956.9|35806.9|16
1624166380000|2021-06-20 05:19:40|35958.9|35808.9|35957.4|35807.4|35959|35809|35957.4|35807.4|8
1624166390000|2021-06-20 05:19:50|35957.5|35807.5|35960.4|35810.4|35964.3|35814.3|35957.5|35807.5|21
1624166400000|2021-06-20 05:20:00|35960.2|35810.2|35959.2|35809.2|35960.3|35810.3|35959|35809|18
1624166410000|2021-06-20 05:20:10|35959.3|35809.3|35959.6|35809.6|35959.7|35809.7|35958.8|35808.8|15
1624166420000|2021-06-20 05:20:20|35959.8|35809.8|35980.1|35830.1|35980.1|35830.1|35959.8|35809.8|25
1624166430000|2021-06-20 05:20:30|35983.2|35833.2|35959.2|35809.2|35983.7|35833.7|35958.6|35808.6|24
1624166440000|2021-06-20 05:20:40|35959|35809|35948.2|35798.2|35959.7|35809.7|35946.6|35796.6|24
1624166450000|2021-06-20 05:20:50|35947.6|35797.6|35948.3|35798.3|35953.1|35803.1|35944.1|35794.1|19
1624166460000|2021-06-20 05:21:00|35947|35797|35925.5|35775.5|35947|35797|35923.5|35773.5|25
1624166470000|2021-06-20 05:21:10|35925.9|35775.9|35924.5|35774.5|35926.1|35776.1|35922.7|35772.7|18
1624166480000|2021-06-20 05:21:20|35923.7|35773.7|35924|35774|35925.5|35775.5|35922.9|35772.9|16
1624166490000|2021-06-20 05:21:30|35924.5|35774.5|35923.8|35773.8|35924.8|35774.8|35919.3|35769.3|20
1624166500000|2021-06-20 05:21:40|35923.3|35773.3|35923.2|35773.2|35923.8|35773.8|35921.1|35771.1|18
1624166510000|2021-06-20 05:21:50|35919.8|35769.8|35919.7|35769.7|35920.1|35770.1|35918.9|35768.9|10
1624166520000|2021-06-20 05:22:00|35919.9|35769.9|35918.3|35768.3|35922.6|35772.6|35918.3|35768.3|25
1624166530000|2021-06-20 05:22:10|35918.2|35768.2|35920.7|35770.7|35921|35771|35917.5|35767.5|20
1624166540000|2021-06-20 05:22:20|35920.8|35770.8|35940.3|35790.3|35940.3|35790.3|35920.5|35770.5|23
1624166550000|2021-06-20 05:22:30|35939.8|35789.8|35938.2|35788.2|35939.9|35789.9|35936.5|35786.5|21
1624166560000|2021-06-20 05:22:40|35938.4|35788.4|35943.8|35793.8|35943.8|35793.8|35936.6|35786.6|17
1624166570000|2021-06-20 05:22:50|35944.4|35794.4|35947.9|35797.9|35948.1|35798.1|35944.4|35794.4|21
1624166580000|2021-06-20 05:23:00|35950.3|35800.3|35933.3|35783.3|35952.5|35802.5|35933.3|35783.3|26
1624166590000|2021-06-20 05:23:10|35933.4|35783.4|35935.4|35785.4|35936.1|35786.1|35933.2|35783.2|19
1624166600000|2021-06-20 05:23:20|35935.9|35785.9|35935.5|35785.5|35935.9|35785.9|35935.2|35785.2|17
1624166610000|2021-06-20 05:23:30|35935.7|35785.7|35928.6|35778.6|35935.7|35785.7|35928.1|35778.1|16
1624166620000|2021-06-20 05:23:40|35930.8|35780.8|35931|35781|35931.2|35781.2|35930.1|35780.1|15
1624166630000|2021-06-20 05:23:50|35930.3|35780.3|35930.7|35780.7|35931.3|35781.3|35930.3|35780.3|8
1624166640000|2021-06-20 05:24:00|35930.6|35780.6|35921.5|35771.5|35930.6|35780.6|35921.3|35771.3|17
1624166650000|2021-06-20 05:24:10|35921.1|35771.1|35923|35773|35923.9|35773.9|35921|35771|14
1624166660000|2021-06-20 05:24:20|35923.9|35773.9|35923.5|35773.5|35923.9|35773.9|35921.6|35771.6|7
1624166670000|2021-06-20 05:24:30|35923.6|35773.6|35923.3|35773.3|35923.6|35773.6|35923.3|35773.3|4
1624166680000|2021-06-20 05:24:40|35923.2|35773.2|35927.4|35777.4|35927.4|35777.4|35912.7|35762.7|12
1624166690000|2021-06-20 05:24:50|35928.9|35778.9|35922.3|35772.3|35933.9|35783.9|35922.3|35772.3|21
1624166700000|2021-06-20 05:25:00|35924.6|35774.6|35924.5|35774.5|35924.7|35774.7|35922.9|35772.9|16
1624166710000|2021-06-20 05:25:10|35923.3|35773.3|35927.8|35777.8|35928.5|35778.5|35923.1|35773.1|19
1624166720000|2021-06-20 05:25:20|35927.7|35777.7|35928.6|35778.6|35928.6|35778.6|35926.4|35776.4|15
1624166730000|2021-06-20 05:25:30|35928.3|35778.3|35932.7|35782.7|35932.8|35782.8|35928.3|35778.3|9
1624166740000|2021-06-20 05:25:40|35933.1|35783.1|35937.2|35787.2|35937.8|35787.8|35930.9|35780.9|23
1624166750000|2021-06-20 05:25:50|35936.7|35786.7|35941.1|35791.1|35941.9|35791.9|35936.6|35786.6|14
1624166760000|2021-06-20 05:26:00|35940.7|35790.7|35931.5|35781.5|35940.7|35790.7|35931.3|35781.3|16
1624166770000|2021-06-20 05:26:10|35931.6|35781.6|35931.1|35781.1|35932.5|35782.5|35930.6|35780.6|21
1624166780000|2021-06-20 05:26:20|35931.8|35781.8|35932.4|35782.4|35933.2|35783.2|35930.8|35780.8|15
1624166790000|2021-06-20 05:26:30|35929.4|35779.4|35930.7|35780.7|35931|35781|35928.1|35778.1|19
1624166800000|2021-06-20 05:26:40|35931.3|35781.3|35938.3|35788.3|35939.8|35789.8|35931.2|35781.2|16
1624166810000|2021-06-20 05:26:50|35938.1|35788.1|35938.2|35788.2|35938.4|35788.4|35936.6|35786.6|17
1624166820000|2021-06-20 05:27:00|35938|35788|35938.5|35788.5|35939.1|35789.1|35936.8|35786.8|19
1624166830000|2021-06-20 05:27:10|35938.1|35788.1|35930.5|35780.5|35939.2|35789.2|35929|35779|24
1624166840000|2021-06-20 05:27:20|35930.4|35780.4|35929.8|35779.8|35931.4|35781.4|35926.9|35776.9|22
1624166850000|2021-06-20 05:27:30|35930|35780|35927.7|35777.7|35930.3|35780.3|35927.7|35777.7|15
1624166860000|2021-06-20 05:27:40|35927.8|35777.8|35915.4|35765.4|35927.8|35777.8|35913.8|35763.8|26
1624166870000|2021-06-20 05:27:50|35916.3|35766.3|35911|35761|35916.6|35766.6|35911|35761|18
1624166880000|2021-06-20 05:28:00|35910.7|35760.7|35910.9|35760.9|35912.4|35762.4|35910.7|35760.7|12
1624166890000|2021-06-20 05:28:10|35910.4|35760.4|35901|35751|35910.4|35760.4|35898.3|35748.3|20
1624166900000|2021-06-20 05:28:20|35900.3|35750.3|35899.9|35749.9|35902.1|35752.1|35898.8|35748.8|18
1624166910000|2021-06-20 05:28:30|35899.2|35749.2|35881.1|35731.1|35899.2|35749.2|35881.1|35731.1|20
1624166920000|2021-06-20 05:28:40|35881.3|35731.3|35873|35723|35881.3|35731.3|35871.1|35721.1|18
1624166930000|2021-06-20 05:28:50|35873.3|35723.3|35875.7|35725.7|35876.9|35726.9|35869.7|35719.7|23
1624166940000|2021-06-20 05:29:00|35875|35725|35862.4|35712.4|35875|35725|35862.4|35712.4|23
1624166950000|2021-06-20 05:29:10|35862.3|35712.3|35852.2|35702.2|35862.7|35712.7|35850.9|35700.9|23
1624166960000|2021-06-20 05:29:20|35851.8|35701.8|35853|35703|35854.1|35704.1|35851.8|35701.8|19
1624166970000|2021-06-20 05:29:30|35851.6|35701.6|35845|35695|35852.8|35702.8|35844.7|35694.7|23
1624166980000|2021-06-20 05:29:40|35844.8|35694.8|35835|35685|35844.8|35694.8|35835|35685|10
1624166990000|2021-06-20 05:29:50|35835.4|35685.4|35831.9|35681.9|35836.2|35686.2|35831.6|35681.6|17
1624167000000|2021-06-20 05:30:00|35832|35682|35836.8|35686.8|35837.9|35687.9|35831.7|35681.7|19
1624167010000|2021-06-20 05:30:10|35836.4|35686.4|35843.3|35693.3|35843.5|35693.5|35835|35685|20
1624167020000|2021-06-20 05:30:20|35843.2|35693.2|35846.1|35696.1|35846.2|35696.2|35843.2|35693.2|13
1624167030000|2021-06-20 05:30:30|35845.5|35695.5|35847.1|35697.1|35847.1|35697.1|35845.5|35695.5|7
1624167040000|2021-06-20 05:30:40|35846.6|35696.6|35851.4|35701.4|35852.7|35702.7|35846.2|35696.2|17
1624167050000|2021-06-20 05:30:50|35851.5|35701.5|35851.7|35701.7|35852.1|35702.1|35851.5|35701.5|18
1624167060000|2021-06-20 05:31:00|35851.9|35701.9|35849.3|35699.3|35852.7|35702.7|35848.3|35698.3|14
1624167070000|2021-06-20 05:31:10|35848.6|35698.6|35843.5|35693.5|35849.6|35699.6|35843|35693|16
1624167080000|2021-06-20 05:31:20|35842.8|35692.8|35835.2|35685.2|35842.8|35692.8|35834.8|35684.8|20
1624167090000|2021-06-20 05:31:30|35835.4|35685.4|35830.8|35680.8|35835.4|35685.4|35830.4|35680.4|13
1624167100000|2021-06-20 05:31:40|35831.5|35681.5|35821.8|35671.8|35831.5|35681.5|35821.8|35671.8|21
1624167110000|2021-06-20 05:31:50|35820.3|35670.3|35806.1|35656.1|35820.3|35670.3|35805.1|35655.1|25
1624167120000|2021-06-20 05:32:00|35806.9|35656.9|35808.6|35658.6|35810.8|35660.8|35801.3|35651.3|22
1624167130000|2021-06-20 05:32:10|35808.9|35658.9|35810|35660|35811.8|35661.8|35808.9|35658.9|23
1624167140000|2021-06-20 05:32:20|35810.7|35660.7|35809.6|35659.6|35811.2|35661.2|35808.8|35658.8|19
1624167150000|2021-06-20 05:32:30|35809.9|35659.9|35805.3|35655.3|35810.7|35660.7|35804.7|35654.7|17
1624167160000|2021-06-20 05:32:40|35804.7|35654.7|35810.5|35660.5|35812|35662|35802.4|35652.4|21
1624167170000|2021-06-20 05:32:50|35810.8|35660.8|35808.3|35658.3|35810.9|35660.9|35808.3|35658.3|20
1624167180000|2021-06-20 05:33:00|35808.6|35658.6|35808.8|35658.8|35809.5|35659.5|35803.1|35653.1|21
1624167190000|2021-06-20 05:33:10|35808.2|35658.2|35815|35665|35816.6|35666.6|35808.2|35658.2|19
1624167200000|2021-06-20 05:33:20|35814.8|35664.8|35810.4|35660.4|35824.7|35674.7|35810.4|35660.4|25
1624167210000|2021-06-20 05:33:30|35809|35659|35806.1|35656.1|35809|35659|35802.6|35652.6|21
1624167220000|2021-06-20 05:33:40|35806.6|35656.6|35805.3|35655.3|35807.4|35657.4|35804.4|35654.4|25
1624167230000|2021-06-20 05:33:50|35805|35655|35804.1|35654.1|35806.7|35656.7|35803.7|35653.7|20
1624167240000|2021-06-20 05:34:00|35803.7|35653.7|35803|35653|35804|35654|35802.5|35652.5|12
1624167250000|2021-06-20 05:34:10|35803.6|35653.6|35810|35660|35810|35660|35803.6|35653.6|12
1624167260000|2021-06-20 05:34:20|35809.9|35659.9|35812.8|35662.8|35812.8|35662.8|35807|35657|18
1624167270000|2021-06-20 05:34:30|35814.4|35664.4|35826.8|35676.8|35826.9|35676.9|35807.6|35657.6|21
1624167280000|2021-06-20 05:34:40|35826.7|35676.7|35824.3|35674.3|35828.6|35678.6|35824.3|35674.3|18
1624167290000|2021-06-20 05:34:50|35824|35674|35824.7|35674.7|35825.1|35675.1|35822.9|35672.9|19
1624167300000|2021-06-20 05:35:00|35824.9|35674.9|35836.7|35686.7|35836.7|35686.7|35824.9|35674.9|24
1624167310000|2021-06-20 05:35:10|35836.8|35686.8|35843.7|35693.7|35843.7|35693.7|35836.4|35686.4|23
1624167320000|2021-06-20 05:35:20|35843.8|35693.8|35848.6|35698.6|35849.6|35699.6|35842.6|35692.6|21
1624167330000|2021-06-20 05:35:30|35848.1|35698.1|35847.3|35697.3|35851.2|35701.2|35845.7|35695.7|17
1624167340000|2021-06-20 05:35:40|35846.6|35696.6|35848|35698|35848|35698|35846.3|35696.3|14
1624167350000|2021-06-20 05:35:50|35847.8|35697.8|35850.5|35700.5|35852.9|35702.9|35847.8|35697.8|16
1624167360000|2021-06-20 05:36:00|35855.2|35705.2|35846.7|35696.7|35855.6|35705.6|35846.7|35696.7|20
1624167370000|2021-06-20 05:36:10|35847.1|35697.1|35851.4|35701.4|35851.5|35701.5|35845.5|35695.5|17
1624167380000|2021-06-20 05:36:20|35851.6|35701.6|35846.1|35696.1|35851.7|35701.7|35846.1|35696.1|13
1624167390000|2021-06-20 05:36:30|35846.3|35696.3|35847.3|35697.3|35847.3|35697.3|35843.9|35693.9|14
1624167400000|2021-06-20 05:36:40|35847|35697|35845.3|35695.3|35847|35697|35845.3|35695.3|17
1624167410000|2021-06-20 05:36:50|35846.5|35696.5|35844.4|35694.4|35846.5|35696.5|35844.4|35694.4|6
1624167420000|2021-06-20 05:37:00|35846.5|35696.5|35846.2|35696.2|35847.2|35697.2|35844.7|35694.7|14
1624167430000|2021-06-20 05:37:10|35846.9|35696.9|35841.6|35691.6|35847.1|35697.1|35841.6|35691.6|16
1624167440000|2021-06-20 05:37:20|35842.7|35692.7|35837.5|35687.5|35843.2|35693.2|35836|35686|15
1624167450000|2021-06-20 05:37:30|35838.3|35688.3|35838.5|35688.5|35838.5|35688.5|35836.3|35686.3|12
1624167460000|2021-06-20 05:37:40|35839.5|35689.5|35847.7|35697.7|35848.4|35698.4|35839.5|35689.5|15
1624167470000|2021-06-20 05:37:50|35848.4|35698.4|35848.3|35698.3|35849|35699|35846.2|35696.2|8
1624167480000|2021-06-20 05:38:00|35849|35699|35863.5|35713.5|35863.5|35713.5|35848.7|35698.7|19
1624167490000|2021-06-20 05:38:10|35864.1|35714.1|35866|35716|35866.2|35716.2|35863.3|35713.3|17
1624167500000|2021-06-20 05:38:20|35867.4|35717.4|35874.5|35724.5|35876|35726|35867.4|35717.4|20
1624167510000|2021-06-20 05:38:30|35873.1|35723.1|35874.9|35724.9|35875.4|35725.4|35871.5|35721.5|13
1624167520000|2021-06-20 05:38:40|35875.7|35725.7|35874.1|35724.1|35876.6|35726.6|35873.4|35723.4|18
1624167530000|2021-06-20 05:38:50|35873.5|35723.5|35888.8|35738.8|35889.6|35739.6|35873.4|35723.4|24
1624167540000|2021-06-20 05:39:00|35888.1|35738.1|35881.9|35731.9|35888.6|35738.6|35878.8|35728.8|21
1624167550000|2021-06-20 05:39:10|35880.6|35730.6|35889|35739|35889.2|35739.2|35879.3|35729.3|19
1624167560000|2021-06-20 05:39:20|35889.1|35739.1|35896.2|35746.2|35896.2|35746.2|35889.1|35739.1|17
1624167570000|2021-06-20 05:39:30|35896.9|35746.9|35906|35756|35906.5|35756.5|35896.9|35746.9|15
1624167580000|2021-06-20 05:39:40|35906.3|35756.3|35910.6|35760.6|35910.6|35760.6|35901|35751|18
1624167590000|2021-06-20 05:39:50|35911.1|35761.1|35912.2|35762.2|35914.2|35764.2|35910.2|35760.2|14
1624167600000|2021-06-20 05:40:00|35912.1|35762.1|35907.9|35757.9|35912.1|35762.1|35907.8|35757.8|11
1624167610000|2021-06-20 05:40:10|35907.8|35757.8|35902.8|35752.8|35908|35758|35902.8|35752.8|10
1624167620000|2021-06-20 05:40:20|35902.7|35752.7|35882|35732|35902.7|35752.7|35881.3|35731.3|23
1624167630000|2021-06-20 05:40:30|35881.9|35731.9|35881.9|35731.9|35884.3|35734.3|35881.9|35731.9|12
1624167640000|2021-06-20 05:40:40|35881.4|35731.4|35879.5|35729.5|35881.4|35731.4|35875.5|35725.5|19
1624167650000|2021-06-20 05:40:50|35880|35730|35878.1|35728.1|35880.4|35730.4|35876.2|35726.2|10
1624167660000|2021-06-20 05:41:00|35880.3|35730.3|35869.7|35719.7|35880.6|35730.6|35869.7|35719.7|19
1624167670000|2021-06-20 05:41:10|35870.7|35720.7|35859.7|35709.7|35870.7|35720.7|35859.7|35709.7|20
1624167680000|2021-06-20 05:41:20|35859.6|35709.6|35859|35709|35860|35710|35858.1|35708.1|11
1624167690000|2021-06-20 05:41:30|35858.4|35708.4|35858.3|35708.3|35858.4|35708.4|35858|35708|6
1624167700000|2021-06-20 05:41:40|35858.4|35708.4|35855.2|35705.2|35858.6|35708.6|35855.2|35705.2|9
1624167710000|2021-06-20 05:41:50|35855.7|35705.7|35856.3|35706.3|35856.6|35706.6|35853.6|35703.6|16
1624167720000|2021-06-20 05:42:00|35859.1|35709.1|35852.9|35702.9|35866.8|35716.8|35851.5|35701.5|23
1624167730000|2021-06-20 05:42:10|35852.4|35702.4|35839.6|35689.6|35852.4|35702.4|35839.5|35689.5|15
1624167740000|2021-06-20 05:42:20|35839.9|35689.9|35835.4|35685.4|35840|35690|35834.3|35684.3|18
1624167750000|2021-06-20 05:42:30|35835.9|35685.9|35842.6|35692.6|35843|35693|35835|35685|10
1624167760000|2021-06-20 05:42:40|35843|35693|35842.1|35692.1|35843|35693|35840.8|35690.8|17
1624167770000|2021-06-20 05:42:50|35842|35692|35841.6|35691.6|35842.6|35692.6|35840.7|35690.7|24
1624167780000|2021-06-20 05:43:00|35841.7|35691.7|35853.5|35703.5|35854.2|35704.2|35841.3|35691.3|22
1624167790000|2021-06-20 05:43:10|35853.2|35703.2|35833.5|35683.5|35853.2|35703.2|35833.4|35683.4|22
1624167800000|2021-06-20 05:43:20|35834.7|35684.7|35830.2|35680.2|35837.5|35687.5|35829.2|35679.2|18
1624167810000|2021-06-20 05:43:30|35830.1|35680.1|35829.3|35679.3|35830.5|35680.5|35827.9|35677.9|22
1624167820000|2021-06-20 05:43:40|35828.1|35678.1|35828.9|35678.9|35829|35679|35828.1|35678.1|9
1624167830000|2021-06-20 05:43:50|35828.6|35678.6|35826.8|35676.8|35829|35679|35826.7|35676.7|14
1624167840000|2021-06-20 05:44:00|35827.5|35677.5|35826.5|35676.5|35827.5|35677.5|35825.7|35675.7|16
1624167850000|2021-06-20 05:44:10|35826|35676|35827|35677|35828.2|35678.2|35825.6|35675.6|17
1624167860000|2021-06-20 05:44:20|35827.1|35677.1|35841.8|35691.8|35841.9|35691.9|35826.5|35676.5|22
1624167870000|2021-06-20 05:44:30|35844.2|35694.2|35856.7|35706.7|35856.8|35706.8|35844.2|35694.2|21
1624167880000|2021-06-20 05:44:40|35856.3|35706.3|35853.6|35703.6|35856.3|35706.3|35852.8|35702.8|15
1624167890000|2021-06-20 05:44:50|35853.3|35703.3|35851|35701|35853.3|35703.3|35850.7|35700.7|16
1624167900000|2021-06-20 05:45:00|35850.3|35700.3|35860.5|35710.5|35860.5|35710.5|35847.3|35697.3|22
1624167910000|2021-06-20 05:45:10|35860.4|35710.4|35878.8|35728.8|35878.8|35728.8|35860.4|35710.4|21
1624167920000|2021-06-20 05:45:20|35880.1|35730.1|35880.4|35730.4|35880.8|35730.8|35878.3|35728.3|20
1624167930000|2021-06-20 05:45:30|35879.1|35729.1|35872.7|35722.7|35879.1|35729.1|35871.9|35721.9|16
1624167940000|2021-06-20 05:45:40|35872.2|35722.2|35870.6|35720.6|35872.6|35722.6|35870.6|35720.6|8
1624167950000|2021-06-20 05:45:50|35870.4|35720.4|35877.7|35727.7|35877.7|35727.7|35870.4|35720.4|12
1624167960000|2021-06-20 05:46:00|35877.8|35727.8|35875.4|35725.4|35877.8|35727.8|35874.8|35724.8|15
1624167970000|2021-06-20 05:46:10|35874.8|35724.8|35874|35724|35875.5|35725.5|35874|35724|10
1624167980000|2021-06-20 05:46:20|35874.5|35724.5|35871.8|35721.8|35874.5|35724.5|35871.7|35721.7|12
1624167990000|2021-06-20 05:46:30|35872.1|35722.1|35870.9|35720.9|35872.1|35722.1|35869.6|35719.6|10
1624168000000|2021-06-20 05:46:40|35870.4|35720.4|35870.8|35720.8|35871.2|35721.2|35869.9|35719.9|8
1624168010000|2021-06-20 05:46:50|35870.1|35720.1|35866.7|35716.7|35870.1|35720.1|35865.5|35715.5|12
1624168020000|2021-06-20 05:47:00|35865.1|35715.1|35845.1|35695.1|35865.6|35715.6|35845.1|35695.1|20
1624168030000|2021-06-20 05:47:10|35845|35695|35846.4|35696.4|35846.4|35696.4|35844.8|35694.8|17
1624168040000|2021-06-20 05:47:20|35846.3|35696.3|35843.1|35693.1|35846.6|35696.6|35843.1|35693.1|16
1624168050000|2021-06-20 05:47:30|35843|35693|35843.4|35693.4|35843.4|35693.4|35843|35693|8
1624168060000|2021-06-20 05:47:40|35843.3|35693.3|35843.3|35693.3|35843.5|35693.5|35843|35693|7
1624168070000|2021-06-20 05:47:50|35843.4|35693.4|35846|35696|35850.8|35700.8|35843.4|35693.4|19
1624168080000|2021-06-20 05:48:00|35846.4|35696.4|35837.6|35687.6|35846.4|35696.4|35837.6|35687.6|13
1624168090000|2021-06-20 05:48:10|35837.5|35687.5|35830.4|35680.4|35838.8|35688.8|35829.7|35679.7|21
1624168100000|2021-06-20 05:48:20|35830.3|35680.3|35823.7|35673.7|35830.3|35680.3|35823.7|35673.7|16
1624168110000|2021-06-20 05:48:30|35824.1|35674.1|35826|35676|35826.6|35676.6|35823.9|35673.9|18
1624168120000|2021-06-20 05:48:40|35826.1|35676.1|35826.4|35676.4|35828|35678|35826.1|35676.1|8
1624168130000|2021-06-20 05:48:50|35826.2|35676.2|35824.8|35674.8|35826.2|35676.2|35823|35673|6
1624168140000|2021-06-20 05:49:00|35824.2|35674.2|35822.9|35672.9|35824.6|35674.6|35820.7|35670.7|19
1624168150000|2021-06-20 05:49:10|35823|35673|35819.3|35669.3|35823|35673|35819.3|35669.3|21
1624168160000|2021-06-20 05:49:20|35820.2|35670.2|35816.9|35666.9|35820.2|35670.2|35815.5|35665.5|21
1624168170000|2021-06-20 05:49:30|35816.8|35666.8|35818|35668|35818|35668|35816.8|35666.8|11
1624168180000|2021-06-20 05:49:40|35818.4|35668.4|35824.9|35674.9|35826.1|35676.1|35818.4|35668.4|16
1624168190000|2021-06-20 05:49:50|35822.4|35672.4|35823.1|35673.1|35823.1|35673.1|35820.3|35670.3|7
1624168200000|2021-06-20 05:50:00|35822|35672|35821.8|35671.8|35822.8|35672.8|35821.7|35671.7|10
1624168210000|2021-06-20 05:50:10|35821.7|35671.7|35817.1|35667.1|35821.8|35671.8|35817.1|35667.1|12
1624168220000|2021-06-20 05:50:20|35817.7|35667.7|35818.2|35668.2|35818.6|35668.6|35817.5|35667.5|9
1624168230000|2021-06-20 05:50:30|35818.4|35668.4|35817.1|35667.1|35818.4|35668.4|35817.1|35667.1|7
1624168240000|2021-06-20 05:50:40|35815.8|35665.8|35815.4|35665.4|35816.1|35666.1|35815.4|35665.4|9
1624168250000|2021-06-20 05:50:50|35815.3|35665.3|35810.5|35660.5|35815.3|35665.3|35810.5|35660.5|20
1624168260000|2021-06-20 05:51:00|35810.9|35660.9|35810.5|35660.5|35811.8|35661.8|35809.8|35659.8|9
1624168270000|2021-06-20 05:51:10|35810.7|35660.7|35820.1|35670.1|35820.2|35670.2|35810|35660|22
1624168280000|2021-06-20 05:51:20|35819.2|35669.2|35823.9|35673.9|35823.9|35673.9|35817.4|35667.4|17
1624168290000|2021-06-20 05:51:30|35825.7|35675.7|35829.2|35679.2|35829.5|35679.5|35825.7|35675.7|14
1624168300000|2021-06-20 05:51:40|35830.2|35680.2|35828.7|35678.7|35830.5|35680.5|35828.6|35678.6|15
1624168310000|2021-06-20 05:51:50|35828.6|35678.6|35828.5|35678.5|35829.4|35679.4|35828.1|35678.1|21
1624168320000|2021-06-20 05:52:00|35828.6|35678.6|35830.6|35680.6|35830.7|35680.7|35828.3|35678.3|16
1624168330000|2021-06-20 05:52:10|35830.2|35680.2|35838.4|35688.4|35838.4|35688.4|35830.2|35680.2|19
1624168340000|2021-06-20 05:52:20|35838.5|35688.5|35839.5|35689.5|35839.8|35689.8|35837.1|35687.1|15
1624168350000|2021-06-20 05:52:30|35839.9|35689.9|35834.7|35684.7|35839.9|35689.9|35834|35684|6
1624168360000|2021-06-20 05:52:40|35834.6|35684.6|35834.5|35684.5|35834.6|35684.6|35834.5|35684.5|2
1624168370000|2021-06-20 05:52:50|35833.9|35683.9|35834|35684|35834.6|35684.6|35833.9|35683.9|3
1624168380000|2021-06-20 05:53:00|35830.1|35680.1|35826.4|35676.4|35830.1|35680.1|35825.7|35675.7|17
1624168390000|2021-06-20 05:53:10|35826.3|35676.3|35812.5|35662.5|35826.6|35676.6|35812.5|35662.5|18
1624168400000|2021-06-20 05:53:20|35812.7|35662.7|35813.5|35663.5|35814.9|35664.9|35812|35662|13
1624168410000|2021-06-20 05:53:30|35813.7|35663.7|35807.7|35657.7|35813.7|35663.7|35801.7|35651.7|13
1624168420000|2021-06-20 05:53:40|35807.4|35657.4|35809.9|35659.9|35810.3|35660.3|35806.6|35656.6|21
1624168430000|2021-06-20 05:53:50|35810.3|35660.3|35812.8|35662.8|35812.8|35662.8|35809.7|35659.7|19
1624168440000|2021-06-20 05:54:00|35811.8|35661.8|35820.3|35670.3|35823.2|35673.2|35808.4|35658.4|24
1624168450000|2021-06-20 05:54:10|35820.1|35670.1|35821.6|35671.6|35822.1|35672.1|35819.2|35669.2|19
1624168460000|2021-06-20 05:54:20|35822.4|35672.4|35821.5|35671.5|35822.7|35672.7|35821.5|35671.5|7
1624168470000|2021-06-20 05:54:30|35821.7|35671.7|35824|35674|35824.9|35674.9|35821.5|35671.5|19
1624168480000|2021-06-20 05:54:40|35824.3|35674.3|35824.7|35674.7|35824.7|35674.7|35822.9|35672.9|17
1624168490000|2021-06-20 05:54:50|35824.3|35674.3|35821.5|35671.5|35825|35675|35821.5|35671.5|16
1624168500000|2021-06-20 05:55:00|35822.5|35672.5|35821.7|35671.7|35822.5|35672.5|35821.1|35671.1|15
1624168510000|2021-06-20 05:55:10|35822.5|35672.5|35826.2|35676.2|35827.5|35677.5|35821.9|35671.9|17
1624168520000|2021-06-20 05:55:20|35826.8|35676.8|35841|35691|35841.2|35691.2|35826.8|35676.8|14
1624168530000|2021-06-20 05:55:30|35840.6|35690.6|35839.4|35689.4|35841|35691|35838.7|35688.7|18
1624168540000|2021-06-20 05:55:40|35838.6|35688.6|35838.2|35688.2|35840.1|35690.1|35838.2|35688.2|20
1624168550000|2021-06-20 05:55:50|35835.9|35685.9|35840|35690|35840.1|35690.1|35835.9|35685.9|18
1624168560000|2021-06-20 05:56:00|35840.2|35690.2|35835.3|35685.3|35840.2|35690.2|35834.3|35684.3|17
1624168570000|2021-06-20 05:56:10|35835.8|35685.8|35838.5|35688.5|35838.5|35688.5|35835.8|35685.8|14
1624168580000|2021-06-20 05:56:20|35838.4|35688.4|35839.5|35689.5|35839.7|35689.7|35837.9|35687.9|17
1624168590000|2021-06-20 05:56:30|35839.4|35689.4|35843.9|35693.9|35843.9|35693.9|35837.2|35687.2|20
1624168600000|2021-06-20 05:56:40|35843.8|35693.8|35843.9|35693.9|35843.9|35693.9|35835.9|35685.9|18
1624168610000|2021-06-20 05:56:50|35843.8|35693.8|35859.8|35709.8|35859.8|35709.8|35843.8|35693.8|22
1624168620000|2021-06-20 05:57:00|35859.6|35709.6|35859.8|35709.8|35859.8|35709.8|35856.5|35706.5|19
1624168630000|2021-06-20 05:57:10|35859.9|35709.9|35859.7|35709.7|35860.9|35710.9|35859.6|35709.6|7
1624168640000|2021-06-20 05:57:20|35858.9|35708.9|35861|35711|35861|35711|35858.9|35708.9|8
1624168650000|2021-06-20 05:57:30|35862.3|35712.3|35860.7|35710.7|35862.3|35712.3|35860.6|35710.6|15
1624168660000|2021-06-20 05:57:40|35861.2|35711.2|35860.7|35710.7|35861.2|35711.2|35860.5|35710.5|5
1624168670000|2021-06-20 05:57:50|35861.1|35711.1|35862.9|35712.9|35863.8|35713.8|35860.9|35710.9|11
1624168680000|2021-06-20 05:58:00|35861.3|35711.3|35861.9|35711.9|35862.4|35712.4|35861.3|35711.3|6
1624168690000|2021-06-20 05:58:10|35862.4|35712.4|35858.5|35708.5|35863.2|35713.2|35858.4|35708.4|14
1624168700000|2021-06-20 05:58:20|35857.6|35707.6|35850.2|35700.2|35859|35709|35849|35699|16
1624168710000|2021-06-20 05:58:30|35848.9|35698.9|35834.9|35684.9|35848.9|35698.9|35834.5|35684.5|23
1624168720000|2021-06-20 05:58:40|35835.1|35685.1|35824.8|35674.8|35835.4|35685.4|35824.8|35674.8|22
1624168730000|2021-06-20 05:58:50|35825|35675|35820.5|35670.5|35825|35675|35820.5|35670.5|13
1624168740000|2021-06-20 05:59:00|35819.4|35669.4|35820.7|35670.7|35820.7|35670.7|35819|35669|14
1624168750000|2021-06-20 05:59:10|35820.6|35670.6|35818.3|35668.3|35821.1|35671.1|35817.5|35667.5|16
1624168760000|2021-06-20 05:59:20|35818.2|35668.2|35819.1|35669.1|35819.6|35669.6|35818.2|35668.2|16
1624168770000|2021-06-20 05:59:30|35818.6|35668.6|35820.1|35670.1|35823.2|35673.2|35818.2|35668.2|17
1624168780000|2021-06-20 05:59:40|35820.3|35670.3|35818.1|35668.1|35820.3|35670.3|35818|35668|23
1624168790000|2021-06-20 05:59:50|35818|35668|35814.7|35664.7|35818.8|35668.8|35813.5|35663.5|18
1624168800000|2021-06-20 06:00:00|35814|35664|35823.6|35673.6|35823.9|35673.9|35813.9|35663.9|22
1624168810000|2021-06-20 06:00:10|35824.6|35674.6|35825.8|35675.8|35826.3|35676.3|35824.4|35674.4|17
1624168820000|2021-06-20 06:00:20|35826|35676|35833.8|35683.8|35836|35686|35825.8|35675.8|19
1624168830000|2021-06-20 06:00:30|35833.9|35683.9|35835|35685|35839.5|35689.5|35833.9|35683.9|19
1624168840000|2021-06-20 06:00:40|35834.9|35684.9|35831.6|35681.6|35835.6|35685.6|35830.8|35680.8|18
1624168850000|2021-06-20 06:00:50|35828.6|35678.6|35822.8|35672.8|35830|35680|35822.8|35672.8|22
1624168860000|2021-06-20 06:01:00|35823.6|35673.6|35818|35668|35825.4|35675.4|35815.2|35665.2|20
1624168870000|2021-06-20 06:01:10|35818.6|35668.6|35797.2|35647.2|35819.4|35669.4|35797.2|35647.2|25
1624168880000|2021-06-20 06:01:20|35797.4|35647.4|35798.1|35648.1|35800.3|35650.3|35796.9|35646.9|22
1624168890000|2021-06-20 06:01:30|35799|35649|35795.2|35645.2|35800.9|35650.9|35794.3|35644.3|24
1624168900000|2021-06-20 06:01:40|35791.9|35641.9|35789.6|35639.6|35791.9|35641.9|35788.2|35638.2|17
1624168910000|2021-06-20 06:01:50|35789.5|35639.5|35761.5|35611.5|35789.5|35639.5|35744.6|35594.6|22
1624168920000|2021-06-20 06:02:00|35761.7|35611.7|35751.1|35601.1|35761.7|35611.7|35751.1|35601.1|16
1624168930000|2021-06-20 06:02:10|35751.7|35601.7|35755.8|35605.8|35770.7|35620.7|35749.4|35599.4|23
1624168940000|2021-06-20 06:02:20|35756.9|35606.9|35755.2|35605.2|35759.7|35609.7|35755.2|35605.2|23
1624168950000|2021-06-20 06:02:30|35754.8|35604.8|35754.7|35604.7|35756.2|35606.2|35753.7|35603.7|17
1624168960000|2021-06-20 06:02:40|35754.1|35604.1|35760.3|35610.3|35761.2|35611.2|35753.5|35603.5|19
1624168970000|2021-06-20 06:02:50|35760.4|35610.4|35773.4|35623.4|35775.2|35625.2|35759.8|35609.8|24
1624168980000|2021-06-20 06:03:00|35774|35624|35764.8|35614.8|35774.2|35624.2|35764.4|35614.4|24
1624168990000|2021-06-20 06:03:10|35763.7|35613.7|35756.3|35606.3|35764.7|35614.7|35755.5|35605.5|26
1624169000000|2021-06-20 06:03:20|35755.7|35605.7|35746.3|35596.3|35755.7|35605.7|35746|35596|22
1624169010000|2021-06-20 06:03:30|35746.2|35596.2|35757.3|35607.3|35759.3|35609.3|35746.2|35596.2|19
1624169020000|2021-06-20 06:03:40|35756.9|35606.9|35754.4|35604.4|35757.1|35607.1|35753.3|35603.3|20
1624169030000|2021-06-20 06:03:50|35753.3|35603.3|35757.9|35607.9|35758|35608|35753.2|35603.2|21
1624169040000|2021-06-20 06:04:00|35758|35608|35755.9|35605.9|35758|35608|35755.9|35605.9|16
1624169050000|2021-06-20 06:04:10|35755.2|35605.2|35754.5|35604.5|35756.3|35606.3|35753.7|35603.7|25
1624169060000|2021-06-20 06:04:20|35754.2|35604.2|35749.9|35599.9|35754.4|35604.4|35749.8|35599.8|16
1624169070000|2021-06-20 06:04:30|35749.1|35599.1|35746.8|35596.8|35753.8|35603.8|35745.8|35595.8|18
1624169080000|2021-06-20 06:04:40|35746.9|35596.9|35752.6|35602.6|35755.8|35605.8|35746.9|35596.9|25
1624169090000|2021-06-20 06:04:50|35751.9|35601.9|35755.3|35605.3|35755.4|35605.4|35751.9|35601.9|18
1624169100000|2021-06-20 06:05:00|35755.2|35605.2|35756.9|35606.9|35756.9|35606.9|35754.7|35604.7|22
1624169110000|2021-06-20 06:05:10|35758.8|35608.8|35759.9|35609.9|35761.2|35611.2|35758.3|35608.3|15
1624169120000|2021-06-20 06:05:20|35760|35610|35760.7|35610.7|35765.1|35615.1|35759.9|35609.9|21
1624169130000|2021-06-20 06:05:30|35760.9|35610.9|35754.5|35604.5|35760.9|35610.9|35754.5|35604.5|14
1624169140000|2021-06-20 06:05:40|35754.7|35604.7|35752.9|35602.9|35754.8|35604.8|35748.7|35598.7|22
1624169150000|2021-06-20 06:05:50|35753.3|35603.3|35762.6|35612.6|35762.8|35612.8|35753.3|35603.3|23
1624169160000|2021-06-20 06:06:00|35762.8|35612.8|35762.1|35612.1|35763.8|35613.8|35762|35612|13
1624169170000|2021-06-20 06:06:10|35761.1|35611.1|35754.7|35604.7|35761.1|35611.1|35754.6|35604.6|15
1624169180000|2021-06-20 06:06:20|35755.6|35605.6|35756.9|35606.9|35757.4|35607.4|35755.2|35605.2|19
1624169190000|2021-06-20 06:06:30|35756.8|35606.8|35763.3|35613.3|35763.3|35613.3|35750.5|35600.5|16
1624169200000|2021-06-20 06:06:40|35762.7|35612.7|35758.3|35608.3|35762.7|35612.7|35758.3|35608.3|15
1624169210000|2021-06-20 06:06:50|35758.1|35608.1|35758.1|35608.1|35758.5|35608.5|35757.6|35607.6|8
1624169220000|2021-06-20 06:07:00|35758.5|35608.5|35762.2|35612.2|35762.3|35612.3|35758.3|35608.3|15
1624169230000|2021-06-20 06:07:10|35761.9|35611.9|35772.5|35622.5|35774.3|35624.3|35761.6|35611.6|23
1624169240000|2021-06-20 06:07:20|35772.4|35622.4|35775.5|35625.5|35775.5|35625.5|35771.6|35621.6|21
1624169250000|2021-06-20 06:07:30|35775.3|35625.3|35774.3|35624.3|35776.9|35626.9|35774.3|35624.3|13
1624169260000|2021-06-20 06:07:40|35774|35624|35768.5|35618.5|35774.7|35624.7|35768.5|35618.5|13
1624169270000|2021-06-20 06:07:50|35768.3|35618.3|35762.3|35612.3|35768.3|35618.3|35761.4|35611.4|21
1624169280000|2021-06-20 06:08:00|35762.6|35612.6|35759.7|35609.7|35763|35613|35759.7|35609.7|15
1624169290000|2021-06-20 06:08:10|35759.9|35609.9|35758.2|35608.2|35760.6|35610.6|35758.2|35608.2|10
1624169300000|2021-06-20 06:08:20|35759.1|35609.1|35758|35608|35759.1|35609.1|35758|35608|14
1624169310000|2021-06-20 06:08:30|35758.1|35608.1|35758.3|35608.3|35758.4|35608.4|35758.1|35608.1|4
1624169320000|2021-06-20 06:08:40|35758.1|35608.1|35751.4|35601.4|35759.1|35609.1|35751.4|35601.4|9
1624169330000|2021-06-20 06:08:50|35751.6|35601.6|35748.8|35598.8|35752.4|35602.4|35744.5|35594.5|19
1624169340000|2021-06-20 06:09:00|35749|35599|35750.2|35600.2|35752.3|35602.3|35749|35599|19
1624169350000|2021-06-20 06:09:10|35750.5|35600.5|35753.4|35603.4|35753.6|35603.6|35750.5|35600.5|15
1624169360000|2021-06-20 06:09:20|35746.7|35596.7|35739.4|35589.4|35747.1|35597.1|35738|35588|23
1624169370000|2021-06-20 06:09:30|35738.6|35588.6|35726.5|35576.5|35739.8|35589.8|35726.5|35576.5|19
1624169380000|2021-06-20 06:09:40|35725.9|35575.9|35719.5|35569.5|35725.9|35575.9|35718|35568|24
1624169390000|2021-06-20 06:09:50|35718.6|35568.6|35716.4|35566.4|35719.5|35569.5|35716|35566|19
1624169400000|2021-06-20 06:10:00|35717.3|35567.3|35728|35578|35730.5|35580.5|35716.4|35566.4|20
1624169410000|2021-06-20 06:10:10|35727.5|35577.5|35728.4|35578.4|35728.4|35578.4|35725.6|35575.6|21
1624169420000|2021-06-20 06:10:20|35727.1|35577.1|35723.3|35573.3|35727.8|35577.8|35719.3|35569.3|17
1624169430000|2021-06-20 06:10:30|35724.1|35574.1|35724.9|35574.9|35728.6|35578.6|35724|35574|20
1624169440000|2021-06-20 06:10:40|35725|35575|35725.1|35575.1|35725.7|35575.7|35723.7|35573.7|14
1624169450000|2021-06-20 06:10:50|35723.7|35573.7|35726.1|35576.1|35726.8|35576.8|35723.7|35573.7|14
1624169460000|2021-06-20 06:11:00|35726.2|35576.2|35719.1|35569.1|35726.2|35576.2|35715.9|35565.9|20
1624169470000|2021-06-20 06:11:10|35719.6|35569.6|35719.9|35569.9|35721.4|35571.4|35718.9|35568.9|20
1624169480000|2021-06-20 06:11:20|35719.6|35569.6|35721.5|35571.5|35721.5|35571.5|35718.5|35568.5|23
1624169490000|2021-06-20 06:11:30|35722|35572|35727.9|35577.9|35729.8|35579.8|35722|35572|17
1624169500000|2021-06-20 06:11:40|35729.2|35579.2|35731.8|35581.8|35733|35583|35729.2|35579.2|18
1624169510000|2021-06-20 06:11:50|35731.5|35581.5|35725.3|35575.3|35731.8|35581.8|35724.6|35574.6|24
1624169520000|2021-06-20 06:12:00|35725.2|35575.2|35723.3|35573.3|35725.2|35575.2|35723.3|35573.3|10
1624169530000|2021-06-20 06:12:10|35724|35574|35727.7|35577.7|35729.7|35579.7|35724|35574|15
1624169540000|2021-06-20 06:12:20|35727.9|35577.9|35732.5|35582.5|35732.5|35582.5|35727.7|35577.7|14
1624169550000|2021-06-20 06:12:30|35732.9|35582.9|35733.7|35583.7|35734.4|35584.4|35732.8|35582.8|15
1624169560000|2021-06-20 06:12:40|35733.3|35583.3|35733.3|35583.3|35733.3|35583.3|35732.9|35582.9|7
1624169570000|2021-06-20 06:12:50|35733|35583|35732.4|35582.4|35733.1|35583.1|35731.4|35581.4|10
1624169580000|2021-06-20 06:13:00|35732.3|35582.3|35728.3|35578.3|35732.9|35582.9|35728|35578|11
1624169590000|2021-06-20 06:13:10|35729.3|35579.3|35714.8|35564.8|35731.7|35581.7|35714.8|35564.8|15
1624169600000|2021-06-20 06:13:20|35714.9|35564.9|35710|35560|35714.9|35564.9|35710|35560|13
1624169610000|2021-06-20 06:13:30|35710.2|35560.2|35700.7|35550.7|35710.2|35560.2|35698.9|35548.9|17
1624169620000|2021-06-20 06:13:40|35700.2|35550.2|35694.9|35544.9|35700.5|35550.5|35694.8|35544.8|15
1624169630000|2021-06-20 06:13:50|35694.8|35544.8|35694.5|35544.5|35696.6|35546.6|35694.1|35544.1|14
1624169640000|2021-06-20 06:14:00|35694.6|35544.6|35701.1|35551.1|35701.1|35551.1|35686.6|35536.6|24
1624169650000|2021-06-20 06:14:10|35701.3|35551.3|35708|35558|35708|35558|35698.9|35548.9|22
1624169660000|2021-06-20 06:14:20|35708.8|35558.8|35718.5|35568.5|35718.9|35568.9|35708.2|35558.2|22
1624169670000|2021-06-20 06:14:30|35718.7|35568.7|35723.3|35573.3|35725.3|35575.3|35718.7|35568.7|17
1624169680000|2021-06-20 06:14:40|35723.5|35573.5|35723.4|35573.4|35724.5|35574.5|35723.3|35573.3|11
1624169690000|2021-06-20 06:14:50|35724.7|35574.7|35724.8|35574.8|35727.5|35577.5|35724.7|35574.7|11
1624169700000|2021-06-20 06:15:00|35724.9|35574.9|35716.5|35566.5|35724.9|35574.9|35716.1|35566.1|18
1624169710000|2021-06-20 06:15:10|35716.4|35566.4|35710.2|35560.2|35716.5|35566.5|35709.9|35559.9|22
1624169720000|2021-06-20 06:15:20|35710.5|35560.5|35708.9|35558.9|35711.2|35561.2|35708.9|35558.9|15
1624169730000|2021-06-20 06:15:30|35704.3|35554.3|35698.8|35548.8|35704.3|35554.3|35698.3|35548.3|14
1624169740000|2021-06-20 06:15:40|35699|35549|35707.4|35557.4|35707.4|35557.4|35696.8|35546.8|13
1624169750000|2021-06-20 06:15:50|35707.7|35557.7|35707.7|35557.7|35707.9|35557.9|35706.4|35556.4|17
1624169760000|2021-06-20 06:16:00|35704.1|35554.1|35707.7|35557.7|35707.7|35557.7|35703.7|35553.7|19
1624169770000|2021-06-20 06:16:10|35707.4|35557.4|35715.9|35565.9|35715.9|35565.9|35707.4|35557.4|16
1624169780000|2021-06-20 06:16:20|35715.4|35565.4|35702.3|35552.3|35715.4|35565.4|35702.3|35552.3|22
1624169790000|2021-06-20 06:16:30|35703|35553|35701.9|35551.9|35703|35553|35699.4|35549.4|18
1624169800000|2021-06-20 06:16:40|35702.9|35552.9|35700.2|35550.2|35703.8|35553.8|35697.2|35547.2|21
1624169810000|2021-06-20 06:16:50|35702|35552|35691.8|35541.8|35706|35556|35691.8|35541.8|22
1624169820000|2021-06-20 06:17:00|35691.1|35541.1|35689.5|35539.5|35692.7|35542.7|35688.4|35538.4|27
1624169830000|2021-06-20 06:17:10|35689.1|35539.1|35688.1|35538.1|35689.1|35539.1|35686.3|35536.3|23
1624169840000|2021-06-20 06:17:20|35689|35539|35677.5|35527.5|35689.5|35539.5|35677.5|35527.5|19
1624169850000|2021-06-20 06:17:30|35678.3|35528.3|35677.3|35527.3|35678.3|35528.3|35676.9|35526.9|18
1624169860000|2021-06-20 06:17:40|35677.4|35527.4|35665.4|35515.4|35677.4|35527.4|35663.6|35513.6|18
1624169870000|2021-06-20 06:17:50|35665.7|35515.7|35661.7|35511.7|35665.7|35515.7|35660.9|35510.9|17
1624169880000|2021-06-20 06:18:00|35661.3|35511.3|35651.5|35501.5|35661.3|35511.3|35647.8|35497.8|19
1624169890000|2021-06-20 06:18:10|35652.5|35502.5|35647.7|35497.7|35653.6|35503.6|35645.8|35495.8|17
1624169900000|2021-06-20 06:18:20|35647.8|35497.8|35654.6|35504.6|35664.1|35514.1|35646.3|35496.3|25
1624169910000|2021-06-20 06:18:30|35654.2|35504.2|35653.1|35503.1|35657.2|35507.2|35650.6|35500.6|25
1624169920000|2021-06-20 06:18:40|35653.9|35503.9|35650.3|35500.3|35653.9|35503.9|35644.1|35494.1|17
1624169930000|2021-06-20 06:18:50|35651.7|35501.7|35647.7|35497.7|35651.7|35501.7|35647.7|35497.7|12
1624169940000|2021-06-20 06:19:00|35648.1|35498.1|35620|35470|35649.9|35499.9|35620|35470|15
1624169950000|2021-06-20 06:19:10|35619.3|35469.3|35622.7|35472.7|35625|35475|35618.8|35468.8|23
1624169960000|2021-06-20 06:19:20|35623.1|35473.1|35616.1|35466.1|35624.1|35474.1|35611.7|35461.7|22
1624169970000|2021-06-20 06:19:30|35618.8|35468.8|35618.7|35468.7|35618.8|35468.8|35616.8|35466.8|18
1624169980000|2021-06-20 06:19:40|35619.3|35469.3|35637.9|35487.9|35638|35488|35619.3|35469.3|23
1624169990000|2021-06-20 06:19:50|35637.8|35487.8|35639.1|35489.1|35639.2|35489.2|35637.8|35487.8|12
1624170000000|2021-06-20 06:20:00|35639|35489|35638.8|35488.8|35639.2|35489.2|35638|35488|18
1624170010000|2021-06-20 06:20:10|35638.7|35488.7|35638|35488|35638.8|35488.8|35637.8|35487.8|7
1624170020000|2021-06-20 06:20:20|35638.1|35488.1|35641|35491|35641|35491|35638.1|35488.1|10
1624170030000|2021-06-20 06:20:30|35641.8|35491.8|35651.3|35501.3|35651.3|35501.3|35641.8|35491.8|18
1624170040000|2021-06-20 06:20:40|35652.3|35502.3|35655.4|35505.4|35655.8|35505.8|35651.9|35501.9|17
1624170050000|2021-06-20 06:20:50|35655.8|35505.8|35664.9|35514.9|35665.4|35515.4|35655.8|35505.8|22
1624170060000|2021-06-20 06:21:00|35665.8|35515.8|35651.9|35501.9|35667.5|35517.5|35651.5|35501.5|23
1624170070000|2021-06-20 06:21:10|35651.8|35501.8|35653.1|35503.1|35653.1|35503.1|35651.3|35501.3|13
1624170080000|2021-06-20 06:21:20|35652.8|35502.8|35653.8|35503.8|35654.6|35504.6|35652.3|35502.3|19
1624170090000|2021-06-20 06:21:30|35653.4|35503.4|35653.6|35503.6|35654.1|35504.1|35653.4|35503.4|10
1624170100000|2021-06-20 06:21:40|35654|35504|35647.3|35497.3|35656.2|35506.2|35647.3|35497.3|21
1624170110000|2021-06-20 06:21:50|35642.1|35492.1|35632|35482|35644.7|35494.7|35627.5|35477.5|28
1624170120000|2021-06-20 06:22:00|35630.4|35480.4|35624|35474|35632.9|35482.9|35623.3|35473.3|23
1624170130000|2021-06-20 06:22:10|35623.8|35473.8|35641|35491|35643.9|35493.9|35623.8|35473.8|21
1624170140000|2021-06-20 06:22:20|35640.7|35490.7|35640.9|35490.9|35641|35491|35640.4|35490.4|14
1624170150000|2021-06-20 06:22:30|35640.6|35490.6|35640.9|35490.9|35641|35491|35640.6|35490.6|11
1624170160000|2021-06-20 06:22:40|35640.7|35490.7|35643.1|35493.1|35643.1|35493.1|35640.5|35490.5|16
1624170170000|2021-06-20 06:22:50|35643.9|35493.9|35656.9|35506.9|35656.9|35506.9|35643.1|35493.1|22
1624170180000|2021-06-20 06:23:00|35656.8|35506.8|35656.3|35506.3|35656.8|35506.8|35655.7|35505.7|12
1624170190000|2021-06-20 06:23:10|35656.4|35506.4|35656.3|35506.3|35656.4|35506.4|35656.2|35506.2|4
1624170200000|2021-06-20 06:23:20|35656.1|35506.1|35648.3|35498.3|35656.4|35506.4|35648.2|35498.2|10
1624170210000|2021-06-20 06:23:30|35648.1|35498.1|35647.8|35497.8|35648.8|35498.8|35647.5|35497.5|13
1624170220000|2021-06-20 06:23:40|35647.6|35497.6|35645.2|35495.2|35647.9|35497.9|35645.2|35495.2|10
1624170230000|2021-06-20 06:23:50|35646.7|35496.7|35642.4|35492.4|35646.7|35496.7|35640.5|35490.5|19
1624170240000|2021-06-20 06:24:00|35642|35492|35640.9|35490.9|35642|35492|35638.9|35488.9|16
1624170250000|2021-06-20 06:24:10|35641.2|35491.2|35646.2|35496.2|35646.4|35496.4|35641.2|35491.2|19
1624170260000|2021-06-20 06:24:20|35645.7|35495.7|35646.1|35496.1|35646.7|35496.7|35645.3|35495.3|16
1624170270000|2021-06-20 06:24:30|35646.2|35496.2|35647.8|35497.8|35648.7|35498.7|35646.2|35496.2|17
1624170280000|2021-06-20 06:24:40|35647.7|35497.7|35649.8|35499.8|35650|35500|35647.7|35497.7|13
1624170290000|2021-06-20 06:24:50|35649.4|35499.4|35652.4|35502.4|35652.4|35502.4|35649.4|35499.4|9
1624170300000|2021-06-20 06:25:00|35652.1|35502.1|35658.5|35508.5|35658.5|35508.5|35652.1|35502.1|13
1624170310000|2021-06-20 06:25:10|35660.9|35510.9|35667.1|35517.1|35667.6|35517.6|35660.8|35510.8|15
1624170320000|2021-06-20 06:25:20|35667.2|35517.2|35668.8|35518.8|35668.8|35518.8|35666.2|35516.2|11
1624170330000|2021-06-20 06:25:30|35668.5|35518.5|35668.2|35518.2|35668.7|35518.7|35666.4|35516.4|12
1624170340000|2021-06-20 06:25:40|35668.4|35518.4|35671|35521|35671.2|35521.2|35668.4|35518.4|12
1624170350000|2021-06-20 06:25:50|35672|35522|35669.2|35519.2|35675.6|35525.6|35668.5|35518.5|17
1624170360000|2021-06-20 06:26:00|35670.7|35520.7|35668.8|35518.8|35670.7|35520.7|35668.2|35518.2|10
1624170370000|2021-06-20 06:26:10|35667.7|35517.7|35658.4|35508.4|35668|35518|35657.2|35507.2|22
1624170380000|2021-06-20 06:26:20|35658.8|35508.8|35650.3|35500.3|35658.8|35508.8|35649.8|35499.8|18
1624170390000|2021-06-20 06:26:30|35650.9|35500.9|35648.7|35498.7|35653.4|35503.4|35648.6|35498.6|18
1624170400000|2021-06-20 06:26:40|35648.3|35498.3|35651.6|35501.6|35651.7|35501.7|35648.3|35498.3|13
1624170410000|2021-06-20 06:26:50|35651.2|35501.2|35651.3|35501.3|35651.7|35501.7|35649.8|35499.8|13
1624170420000|2021-06-20 06:27:00|35651|35501|35653.8|35503.8|35654|35504|35650.7|35500.7|14
1624170430000|2021-06-20 06:27:10|35654.5|35504.5|35663.2|35513.2|35666.1|35516.1|35654.5|35504.5|23
1624170440000|2021-06-20 06:27:20|35663.4|35513.4|35665.7|35515.7|35666.7|35516.7|35663.4|35513.4|13
1624170450000|2021-06-20 06:27:30|35666.9|35516.9|35666.7|35516.7|35666.9|35516.9|35665.5|35515.5|14
1624170460000|2021-06-20 06:27:40|35666|35516|35666|35516|35666.8|35516.8|35666|35516|11
1624170470000|2021-06-20 06:27:50|35666.8|35516.8|35672|35522|35672.4|35522.4|35666.8|35516.8|22
1624170480000|2021-06-20 06:28:00|35673|35523|35667.6|35517.6|35674.6|35524.6|35667.6|35517.6|15
1624170490000|2021-06-20 06:28:10|35668.2|35518.2|35666.9|35516.9|35668.4|35518.4|35666.5|35516.5|14
1624170500000|2021-06-20 06:28:20|35666.1|35516.1|35666.1|35516.1|35666.4|35516.4|35666|35516|8
1624170510000|2021-06-20 06:28:30|35666|35516|35674.4|35524.4|35674.5|35524.5|35666|35516|19
1624170520000|2021-06-20 06:28:40|35675.5|35525.5|35676.5|35526.5|35677.4|35527.4|35675.4|35525.4|16
1624170530000|2021-06-20 06:28:50|35677|35527|35690.3|35540.3|35690.7|35540.7|35677|35527|15
1624170540000|2021-06-20 06:29:00|35691.3|35541.3|35694|35544|35695.7|35545.7|35679.4|35529.4|17
1624170550000|2021-06-20 06:29:10|35693.5|35543.5|35709.6|35559.6|35710.4|35560.4|35693.5|35543.5|19
1624170560000|2021-06-20 06:29:20|35709.3|35559.3|35711.6|35561.6|35711.8|35561.8|35707.1|35557.1|12
1624170570000|2021-06-20 06:29:30|35710.8|35560.8|35708.2|35558.2|35711.3|35561.3|35708.2|35558.2|20
1624170580000|2021-06-20 06:29:40|35709|35559|35701.6|35551.6|35709.4|35559.4|35700.8|35550.8|20
1624170590000|2021-06-20 06:29:50|35701.9|35551.9|35701.7|35551.7|35702.1|35552.1|35700.9|35550.9|11
1624170600000|2021-06-20 06:30:00|35701.6|35551.6|35705|35555|35705|35555|35701.6|35551.6|7
1624170610000|2021-06-20 06:30:10|35705.4|35555.4|35716.8|35566.8|35716.8|35566.8|35705.4|35555.4|17
1624170620000|2021-06-20 06:30:20|35717.5|35567.5|35724.8|35574.8|35726.9|35576.9|35717.5|35567.5|21
1624170630000|2021-06-20 06:30:30|35726|35576|35718.5|35568.5|35726.5|35576.5|35718.4|35568.4|22
1624170640000|2021-06-20 06:30:40|35718.8|35568.8|35723.1|35573.1|35723.3|35573.3|35718|35568|18
1624170650000|2021-06-20 06:30:50|35723|35573|35717.8|35567.8|35725.2|35575.2|35717.2|35567.2|13
1624170660000|2021-06-20 06:31:00|35717.5|35567.5|35725.5|35575.5|35725.5|35575.5|35716.4|35566.4|22
1624170670000|2021-06-20 06:31:10|35725.1|35575.1|35723.7|35573.7|35727.5|35577.5|35723.7|35573.7|20
1624170680000|2021-06-20 06:31:20|35722.9|35572.9|35724.7|35574.7|35725.4|35575.4|35720.8|35570.8|23
1624170690000|2021-06-20 06:31:30|35724.5|35574.5|35723.3|35573.3|35724.7|35574.7|35721.7|35571.7|17
1624170700000|2021-06-20 06:31:40|35722.9|35572.9|35721.3|35571.3|35722.9|35572.9|35721|35571|13
1624170710000|2021-06-20 06:31:50|35721.4|35571.4|35714.2|35564.2|35722.4|35572.4|35714.2|35564.2|18
1624170720000|2021-06-20 06:32:00|35715.4|35565.4|35705|35555|35716.3|35566.3|35704.8|35554.8|20
1624170730000|2021-06-20 06:32:10|35705.1|35555.1|35704.8|35554.8|35705.7|35555.7|35704.4|35554.4|17
1624170740000|2021-06-20 06:32:20|35704.9|35554.9|35705.5|35555.5|35706|35556|35704.9|35554.9|20
1624170750000|2021-06-20 06:32:30|35706|35556|35705.3|35555.3|35706.1|35556.1|35705.3|35555.3|6
1624170760000|2021-06-20 06:32:40|35705.5|35555.5|35699|35549|35705.5|35555.5|35699|35549|12
1624170770000|2021-06-20 06:32:50|35698.1|35548.1|35695.8|35545.8|35702|35552|35692.2|35542.2|16
1624170780000|2021-06-20 06:33:00|35697.3|35547.3|35695.6|35545.6|35697.3|35547.3|35694.4|35544.4|21
1624170790000|2021-06-20 06:33:10|35694.3|35544.3|35686.9|35536.9|35694.4|35544.4|35686|35536|21
1624170800000|2021-06-20 06:33:20|35687.5|35537.5|35687.2|35537.2|35691.7|35541.7|35685.7|35535.7|16
1624170810000|2021-06-20 06:33:30|35687.4|35537.4|35690.5|35540.5|35691.7|35541.7|35681.8|35531.8|18
1624170820000|2021-06-20 06:33:40|35691.7|35541.7|35686.9|35536.9|35692.1|35542.1|35684.4|35534.4|18
1624170830000|2021-06-20 06:33:50|35686.3|35536.3|35686.3|35536.3|35686.8|35536.8|35684.5|35534.5|15
1624170840000|2021-06-20 06:34:00|35686.1|35536.1|35686|35536|35686.4|35536.4|35683.1|35533.1|19
1624170850000|2021-06-20 06:34:10|35685.3|35535.3|35702.6|35552.6|35702.6|35552.6|35684.7|35534.7|23
1624170860000|2021-06-20 06:34:20|35701.9|35551.9|35699|35549|35702|35552|35699|35549|23
1624170870000|2021-06-20 06:34:30|35699.1|35549.1|35699.9|35549.9|35700.8|35550.8|35699|35549|17
1624170880000|2021-06-20 06:34:40|35700.9|35550.9|35699.6|35549.6|35700.9|35550.9|35698.8|35548.8|8
1624170890000|2021-06-20 06:34:50|35698.7|35548.7|35699.9|35549.9|35699.9|35549.9|35698.7|35548.7|9
1624170900000|2021-06-20 06:35:00|35699.3|35549.3|35718.3|35568.3|35718.3|35568.3|35699.3|35549.3|25
1624170910000|2021-06-20 06:35:10|35718.8|35568.8|35718.5|35568.5|35720.4|35570.4|35718.2|35568.2|17
1624170920000|2021-06-20 06:35:20|35718.7|35568.7|35720.1|35570.1|35723.1|35573.1|35718.7|35568.7|19
1624170930000|2021-06-20 06:35:30|35719.9|35569.9|35719.9|35569.9|35720.4|35570.4|35718.4|35568.4|21
1624170940000|2021-06-20 06:35:40|35720.1|35570.1|35718.3|35568.3|35721|35571|35718.3|35568.3|21
1624170950000|2021-06-20 06:35:50|35718.4|35568.4|35725.3|35575.3|35726.6|35576.6|35718.4|35568.4|17
1624170960000|2021-06-20 06:36:00|35725.6|35575.6|35724.4|35574.4|35726.9|35576.9|35724|35574|16
1624170970000|2021-06-20 06:36:10|35724.3|35574.3|35732.9|35582.9|35732.9|35582.9|35723.9|35573.9|14
1624170980000|2021-06-20 06:36:20|35732.3|35582.3|35745.8|35595.8|35745.8|35595.8|35732.1|35582.1|14
1624170990000|2021-06-20 06:36:30|35746.8|35596.8|35746.9|35596.9|35748.1|35598.1|35743.1|35593.1|17
1624171000000|2021-06-20 06:36:40|35746.8|35596.8|35750|35600|35750.5|35600.5|35746.8|35596.8|16
1624171010000|2021-06-20 06:36:50|35749.7|35599.7|35754|35604|35754.9|35604.9|35743.2|35593.2|19
1624171020000|2021-06-20 06:37:00|35753.3|35603.3|35745.2|35595.2|35753.6|35603.6|35740.9|35590.9|23
1624171030000|2021-06-20 06:37:10|35746.9|35596.9|35747|35597|35749.3|35599.3|35746.7|35596.7|17
1624171040000|2021-06-20 06:37:20|35747.1|35597.1|35752.8|35602.8|35753.5|35603.5|35747.1|35597.1|16
1624171050000|2021-06-20 06:37:30|35752.7|35602.7|35759.2|35609.2|35759.2|35609.2|35752.4|35602.4|16
1624171060000|2021-06-20 06:37:40|35759.5|35609.5|35763.3|35613.3|35764.1|35614.1|35759.3|35609.3|18
1624171070000|2021-06-20 06:37:50|35762|35612|35760.6|35610.6|35762.1|35612.1|35756.8|35606.8|16
1624171080000|2021-06-20 06:38:00|35761.2|35611.2|35761.7|35611.7|35763.3|35613.3|35761.2|35611.2|21
1624171090000|2021-06-20 06:38:10|35761.3|35611.3|35762.7|35612.7|35763.2|35613.2|35761.2|35611.2|23
1624171100000|2021-06-20 06:38:20|35762.6|35612.6|35763.6|35613.6|35764.7|35614.7|35762.6|35612.6|15
1624171110000|2021-06-20 06:38:30|35762.6|35612.6|35759.7|35609.7|35762.6|35612.6|35757.5|35607.5|18
1624171120000|2021-06-20 06:38:40|35761.9|35611.9|35765|35615|35767.6|35617.6|35761.9|35611.9|16
1624171130000|2021-06-20 06:38:50|35766.2|35616.2|35763.2|35613.2|35766.3|35616.3|35763.2|35613.2|12
1624171140000|2021-06-20 06:39:00|35763.1|35613.1|35766.8|35616.8|35766.8|35616.8|35763.1|35613.1|16
1624171150000|2021-06-20 06:39:10|35767|35617|35778.1|35628.1|35794|35644|35766.7|35616.7|22
1624171160000|2021-06-20 06:39:20|35778.2|35628.2|35774.8|35624.8|35778.2|35628.2|35770.9|35620.9|23
1624171170000|2021-06-20 06:39:30|35775.8|35625.8|35775.8|35625.8|35783.2|35633.2|35773|35623|28
1624171180000|2021-06-20 06:39:40|35777.1|35627.1|35778.6|35628.6|35778.7|35628.7|35777|35627|12
1624171190000|2021-06-20 06:39:50|35778.7|35628.7|35769.1|35619.1|35778.7|35628.7|35769.1|35619.1|19
1624171200000|2021-06-20 06:40:00|35769|35619|35763|35613|35769|35619|35759.2|35609.2|20
1624171210000|2021-06-20 06:40:10|35761.3|35611.3|35764.1|35614.1|35764.1|35614.1|35758.4|35608.4|18
1624171220000|2021-06-20 06:40:20|35764.4|35614.4|35771.2|35621.2|35774.1|35624.1|35764.4|35614.4|26
1624171230000|2021-06-20 06:40:30|35770|35620|35776.7|35626.7|35777.5|35627.5|35769.4|35619.4|21
1624171240000|2021-06-20 06:40:40|35777.3|35627.3|35769.7|35619.7|35777.3|35627.3|35769.7|35619.7|14
1624171250000|2021-06-20 06:40:50|35769.2|35619.2|35768.7|35618.7|35769.2|35619.2|35768.3|35618.3|11
1624171260000|2021-06-20 06:41:00|35768.6|35618.6|35759.2|35609.2|35768.6|35618.6|35759.2|35609.2|18
1624171270000|2021-06-20 06:41:10|35759|35609|35752.3|35602.3|35759|35609|35752.3|35602.3|21
1624171280000|2021-06-20 06:41:20|35752.8|35602.8|35737|35587|35752.8|35602.8|35737|35587|23
1624171290000|2021-06-20 06:41:30|35736.9|35586.9|35734.1|35584.1|35737.3|35587.3|35734|35584|21
1624171300000|2021-06-20 06:41:40|35734.3|35584.3|35735.9|35585.9|35738|35588|35734|35584|23
1624171310000|2021-06-20 06:41:50|35735.8|35585.8|35736.4|35586.4|35737.7|35587.7|35735.7|35585.7|17
1624171320000|2021-06-20 06:42:00|35736.5|35586.5|35737.5|35587.5|35743|35593|35736.5|35586.5|21
1624171330000|2021-06-20 06:42:10|35736.1|35586.1|35733.2|35583.2|35736.1|35586.1|35733.2|35583.2|18
1624171340000|2021-06-20 06:42:20|35733.5|35583.5|35724.7|35574.7|35733.5|35583.5|35724.7|35574.7|9
1624171350000|2021-06-20 06:42:30|35724.3|35574.3|35715.5|35565.5|35724.3|35574.3|35714.6|35564.6|23
1624171360000|2021-06-20 06:42:40|35715.4|35565.4|35716|35566|35716.3|35566.3|35715.2|35565.2|15
1624171370000|2021-06-20 06:42:50|35715.7|35565.7|35714.4|35564.4|35716.1|35566.1|35714.4|35564.4|20
1624171380000|2021-06-20 06:43:00|35714.1|35564.1|35714.5|35564.5|35717.9|35567.9|35714.1|35564.1|23
1624171390000|2021-06-20 06:43:10|35714.9|35564.9|35716.4|35566.4|35716.6|35566.6|35713.7|35563.7|15
1624171400000|2021-06-20 06:43:20|35717.5|35567.5|35714.9|35564.9|35718.9|35568.9|35714.7|35564.7|13
1624171410000|2021-06-20 06:43:30|35714.8|35564.8|35715.2|35565.2|35715.2|35565.2|35714.8|35564.8|9
1624171420000|2021-06-20 06:43:40|35715.3|35565.3|35716.2|35566.2|35717.6|35567.6|35715.3|35565.3|14
1624171430000|2021-06-20 06:43:50|35716.3|35566.3|35717.6|35567.6|35718|35568|35716.3|35566.3|12
1624171440000|2021-06-20 06:44:00|35717.8|35567.8|35724.7|35574.7|35724.7|35574.7|35717.8|35567.8|6
1624171450000|2021-06-20 06:44:10|35725.4|35575.4|35730|35580|35731.1|35581.1|35725.4|35575.4|17
1624171460000|2021-06-20 06:44:20|35730.1|35580.1|35730.4|35580.4|35730.6|35580.6|35730|35580|8
1624171470000|2021-06-20 06:44:30|35730.5|35580.5|35731.5|35581.5|35731.6|35581.6|35730.5|35580.5|7
1624171480000|2021-06-20 06:44:40|35731.9|35581.9|35729.8|35579.8|35732.1|35582.1|35728.6|35578.6|12
1624171490000|2021-06-20 06:44:50|35729.5|35579.5|35725.3|35575.3|35730.3|35580.3|35724.6|35574.6|15
1624171500000|2021-06-20 06:45:00|35724.9|35574.9|35733.6|35583.6|35733.8|35583.8|35724.9|35574.9|25
1624171510000|2021-06-20 06:45:10|35734|35584|35734.8|35584.8|35735|35585|35733.9|35583.9|8
1624171520000|2021-06-20 06:45:20|35736.7|35586.7|35734|35584|35738.1|35588.1|35733.9|35583.9|16
1624171530000|2021-06-20 06:45:30|35733.9|35583.9|35733.6|35583.6|35733.9|35583.9|35733.6|35583.6|5
1624171540000|2021-06-20 06:45:40|35733.8|35583.8|35726.7|35576.7|35733.8|35583.8|35726.7|35576.7|13
1624171550000|2021-06-20 06:45:50|35725.8|35575.8|35721.5|35571.5|35725.8|35575.8|35721.5|35571.5|20
1624171560000|2021-06-20 06:46:00|35721.4|35571.4|35707.6|35557.6|35721.4|35571.4|35707.6|35557.6|14
1624171570000|2021-06-20 06:46:10|35705.4|35555.4|35695.5|35545.5|35705.4|35555.4|35695.2|35545.2|22
1624171580000|2021-06-20 06:46:20|35694.7|35544.7|35690|35540|35695.8|35545.8|35690|35540|19
1624171590000|2021-06-20 06:46:30|35690.1|35540.1|35682.3|35532.3|35690.7|35540.7|35682.3|35532.3|17
1624171600000|2021-06-20 06:46:40|35682.6|35532.6|35682.5|35532.5|35682.6|35532.6|35681.1|35531.1|11
1624171610000|2021-06-20 06:46:50|35683.5|35533.5|35681.3|35531.3|35683.5|35533.5|35680.5|35530.5|9
1624171620000|2021-06-20 06:47:00|35681.4|35531.4|35686.8|35536.8|35688.2|35538.2|35681.4|35531.4|15
1624171630000|2021-06-20 06:47:10|35682.8|35532.8|35671.6|35521.6|35682.8|35532.8|35670.1|35520.1|23
1624171640000|2021-06-20 06:47:20|35670.8|35520.8|35667.4|35517.4|35670.8|35520.8|35664.1|35514.1|20
1624171650000|2021-06-20 06:47:30|35668.8|35518.8|35663.9|35513.9|35668.9|35518.9|35663.1|35513.1|22
1624171660000|2021-06-20 06:47:40|35664.6|35514.6|35663.1|35513.1|35664.9|35514.9|35661.8|35511.8|12
1624171670000|2021-06-20 06:47:50|35656.1|35506.1|35655.2|35505.2|35656.5|35506.5|35654.6|35504.6|21
1624171680000|2021-06-20 06:48:00|35654.6|35504.6|35657.7|35507.7|35661.7|35511.7|35654.4|35504.4|21
1624171690000|2021-06-20 06:48:10|35658.1|35508.1|35653.4|35503.4|35658.8|35508.8|35648.1|35498.1|22
1624171700000|2021-06-20 06:48:20|35654.9|35504.9|35658.8|35508.8|35660.2|35510.2|35654.6|35504.6|25
1624171710000|2021-06-20 06:48:30|35654.2|35504.2|35650.2|35500.2|35654.2|35504.2|35648.5|35498.5|22
1624171720000|2021-06-20 06:48:40|35650.1|35500.1|35653.6|35503.6|35655.6|35505.6|35650.1|35500.1|18
1624171730000|2021-06-20 06:48:50|35653.7|35503.7|35650.7|35500.7|35654.6|35504.6|35649.9|35499.9|15
1624171740000|2021-06-20 06:49:00|35650.6|35500.6|35652|35502|35652.1|35502.1|35650.6|35500.6|10
1624171750000|2021-06-20 06:49:10|35651.6|35501.6|35645.9|35495.9|35653.2|35503.2|35642.8|35492.8|20
1624171760000|2021-06-20 06:49:20|35648.9|35498.9|35650.7|35500.7|35656.8|35506.8|35648.9|35498.9|23
1624171770000|2021-06-20 06:49:30|35650.1|35500.1|35651.1|35501.1|35651.1|35501.1|35650|35500|12
1624171780000|2021-06-20 06:49:40|35650.6|35500.6|35652.8|35502.8|35652.8|35502.8|35650.6|35500.6|12
1624171790000|2021-06-20 06:49:50|35652|35502|35646.5|35496.5|35652.8|35502.8|35646.5|35496.5|12
1624171800000|2021-06-20 06:50:00|35647|35497|35652.4|35502.4|35652.5|35502.5|35646.1|35496.1|19
1624171810000|2021-06-20 06:50:10|35652.1|35502.1|35650.8|35500.8|35652.2|35502.2|35649.8|35499.8|17
1624171820000|2021-06-20 06:50:20|35650.7|35500.7|35649.5|35499.5|35650.9|35500.9|35649.5|35499.5|6
1624171830000|2021-06-20 06:50:30|35649.2|35499.2|35642.9|35492.9|35649.2|35499.2|35642.9|35492.9|13
1624171840000|2021-06-20 06:50:40|35641.9|35491.9|35623.4|35473.4|35641.9|35491.9|35623.4|35473.4|19
1624171850000|2021-06-20 06:50:50|35610.6|35460.6|35607.5|35457.5|35610.6|35460.6|35605.5|35455.5|24
1624171860000|2021-06-20 06:51:00|35606.7|35456.7|35600|35450|35607.3|35457.3|35600|35450|18
1624171870000|2021-06-20 06:51:10|35598.8|35448.8|35579.3|35429.3|35610.5|35460.5|35576.5|35426.5|28
1624171880000|2021-06-20 06:51:20|35578.1|35428.1|35576|35426|35582|35432|35575.8|35425.8|25
1624171890000|2021-06-20 06:51:30|35575.7|35425.7|35586.1|35436.1|35588.5|35438.5|35575.5|35425.5|26
1624171900000|2021-06-20 06:51:40|35583.1|35433.1|35588.9|35438.9|35588.9|35438.9|35582.3|35432.3|23
1624171910000|2021-06-20 06:51:50|35590.3|35440.3|35597|35447|35597|35447|35589.9|35439.9|23
1624171920000|2021-06-20 06:52:00|35595.9|35445.9|35598.4|35448.4|35598.8|35448.8|35595.9|35445.9|20
1624171930000|2021-06-20 06:52:10|35598.2|35448.2|35595.2|35445.2|35600.9|35450.9|35595|35445|20
1624171940000|2021-06-20 06:52:20|35591.9|35441.9|35578.2|35428.2|35591.9|35441.9|35577.9|35427.9|26
1624171950000|2021-06-20 06:52:30|35578.3|35428.3|35578.8|35428.8|35579.5|35429.5|35578.2|35428.2|23
1624171960000|2021-06-20 06:52:40|35578.7|35428.7|35580.5|35430.5|35580.5|35430.5|35578.2|35428.2|16
1624171970000|2021-06-20 06:52:50|35580.1|35430.1|35583.7|35433.7|35584|35434|35578.3|35428.3|17
1624171980000|2021-06-20 06:53:00|35583.3|35433.3|35588.4|35438.4|35590.1|35440.1|35580.7|35430.7|22
1624171990000|2021-06-20 06:53:10|35588.1|35438.1|35581.2|35431.2|35591.9|35441.9|35579.3|35429.3|20
1624172000000|2021-06-20 06:53:20|35580.6|35430.6|35576.8|35426.8|35580.7|35430.7|35576.3|35426.3|21
1624172010000|2021-06-20 06:53:30|35576.6|35426.6|35579.4|35429.4|35580.1|35430.1|35576.6|35426.6|22
1624172020000|2021-06-20 06:53:40|35579.6|35429.6|35577.7|35427.7|35580.8|35430.8|35577.4|35427.4|19
1624172030000|2021-06-20 06:53:50|35576|35426|35585.3|35435.3|35585.5|35435.5|35575|35425|21
1624172040000|2021-06-20 06:54:00|35584.9|35434.9|35592.8|35442.8|35593.2|35443.2|35584.6|35434.6|22
1624172050000|2021-06-20 06:54:10|35592.7|35442.7|35595.9|35445.9|35596.2|35446.2|35589.7|35439.7|17
1624172060000|2021-06-20 06:54:20|35594.8|35444.8|35594.2|35444.2|35595.4|35445.4|35594.1|35444.1|13
1624172070000|2021-06-20 06:54:30|35593.7|35443.7|35599.9|35449.9|35599.9|35449.9|35593.7|35443.7|14
1624172080000|2021-06-20 06:54:40|35600.8|35450.8|35602.1|35452.1|35604.4|35454.4|35600.2|35450.2|21
1624172090000|2021-06-20 06:54:50|35603.5|35453.5|35605.3|35455.3|35609.1|35459.1|35603|35453|17
1624172100000|2021-06-20 06:55:00|35605.5|35455.5|35605.2|35455.2|35605.9|35455.9|35604.8|35454.8|14
1624172110000|2021-06-20 06:55:10|35605|35455|35606.9|35456.9|35612.2|35462.2|35604.8|35454.8|24
1624172120000|2021-06-20 06:55:20|35606.4|35456.4|35612.1|35462.1|35612.5|35462.5|35605.7|35455.7|19
1624172130000|2021-06-20 06:55:30|35611|35461|35611.2|35461.2|35615.6|35465.6|35610.6|35460.6|21
1624172140000|2021-06-20 06:55:40|35609.4|35459.4|35602.1|35452.1|35609.4|35459.4|35602.1|35452.1|17
1624172150000|2021-06-20 06:55:50|35603|35453|35589.3|35439.3|35603.3|35453.3|35589.2|35439.2|18
1624172160000|2021-06-20 06:56:00|35587.8|35437.8|35586|35436|35587.8|35437.8|35584.6|35434.6|12
1624172170000|2021-06-20 06:56:10|35586.2|35436.2|35603.5|35453.5|35604.2|35454.2|35586.2|35436.2|13
1624172180000|2021-06-20 06:56:20|35604.4|35454.4|35603.8|35453.8|35609|35459|35602.2|35452.2|27
1624172190000|2021-06-20 06:56:30|35604|35454|35623.6|35473.6|35623.6|35473.6|35604|35454|24
1624172200000|2021-06-20 06:56:40|35623.3|35473.3|35623.7|35473.7|35624.8|35474.8|35619.8|35469.8|18
1624172210000|2021-06-20 06:56:50|35623.9|35473.9|35631|35481|35631.3|35481.3|35623.9|35473.9|22
1624172220000|2021-06-20 06:57:00|35630.8|35480.8|35628.4|35478.4|35633.4|35483.4|35627.4|35477.4|23
1624172230000|2021-06-20 06:57:10|35627.9|35477.9|35629|35479|35629.2|35479.2|35627.9|35477.9|17
1624172240000|2021-06-20 06:57:20|35628.9|35478.9|35629|35479|35629.4|35479.4|35627.9|35477.9|20
1624172250000|2021-06-20 06:57:30|35628.5|35478.5|35623.5|35473.5|35629.6|35479.6|35623.5|35473.5|16
1624172260000|2021-06-20 06:57:40|35624|35474|35628|35478|35629.8|35479.8|35624|35474|25
1624172270000|2021-06-20 06:57:50|35628.8|35478.8|35626.8|35476.8|35628.8|35478.8|35625.9|35475.9|16
1624172280000|2021-06-20 06:58:00|35626.3|35476.3|35625.3|35475.3|35627.6|35477.6|35620.4|35470.4|22
1624172290000|2021-06-20 06:58:10|35625.9|35475.9|35614.2|35464.2|35628.4|35478.4|35614.2|35464.2|21
1624172300000|2021-06-20 06:58:20|35614.1|35464.1|35609.7|35459.7|35614.1|35464.1|35608.6|35458.6|20
1624172310000|2021-06-20 06:58:30|35609.3|35459.3|35603.6|35453.6|35609.7|35459.7|35603.2|35453.2|19
1624172320000|2021-06-20 06:58:40|35604.3|35454.3|35598.7|35448.7|35604.3|35454.3|35596.8|35446.8|22
1624172330000|2021-06-20 06:58:50|35598.5|35448.5|35583.7|35433.7|35598.5|35448.5|35583.6|35433.6|24
1624172340000|2021-06-20 06:59:00|35583.6|35433.6|35580.5|35430.5|35584.3|35434.3|35580.4|35430.4|18
1624172350000|2021-06-20 06:59:10|35580.6|35430.6|35578.3|35428.3|35585.5|35435.5|35578|35428|14
1624172360000|2021-06-20 06:59:20|35578.5|35428.5|35573.6|35423.6|35578.5|35428.5|35573.4|35423.4|18
1624172370000|2021-06-20 06:59:30|35575.4|35425.4|35583.1|35433.1|35583.2|35433.2|35575.4|35425.4|22
1624172380000|2021-06-20 06:59:40|35583.2|35433.2|35586.3|35436.3|35586.3|35436.3|35583.2|35433.2|11
1624172390000|2021-06-20 06:59:50|35587.1|35437.1|35586.5|35436.5|35600.3|35450.3|35586.5|35436.5|24
1624172400000|2021-06-20 07:00:00|35585.8|35435.8|35580.6|35430.6|35585.8|35435.8|35579.8|35429.8|17
1624172410000|2021-06-20 07:00:10|35580.1|35430.1|35617.6|35467.6|35617.6|35467.6|35580.1|35430.1|25
1624172420000|2021-06-20 07:00:20|35619.4|35469.4|35636.7|35486.7|35644.5|35494.5|35619.4|35469.4|27
1624172430000|2021-06-20 07:00:30|35636.5|35486.5|35640.5|35490.5|35645.5|35495.5|35636.5|35486.5|27
1624172440000|2021-06-20 07:00:40|35640.9|35490.9|35644.7|35494.7|35644.8|35494.8|35639|35489|24
1624172450000|2021-06-20 07:00:50|35644.8|35494.8|35628|35478|35648.2|35498.2|35623.1|35473.1|25
1624172460000|2021-06-20 07:01:00|35627.3|35477.3|35661.2|35511.2|35667.9|35517.9|35627.3|35477.3|27
1624172470000|2021-06-20 07:01:10|35660.8|35510.8|35662|35512|35663.4|35513.4|35660.7|35510.7|21
1624172480000|2021-06-20 07:01:20|35661.3|35511.3|35653.5|35503.5|35662|35512|35653.5|35503.5|18
1624172490000|2021-06-20 07:01:30|35653.6|35503.6|35665.5|35515.5|35665.5|35515.5|35653.5|35503.5|21
1624172500000|2021-06-20 07:01:40|35666.4|35516.4|35665.9|35515.9|35666.9|35516.9|35665.6|35515.6|22
1624172510000|2021-06-20 07:01:50|35665.8|35515.8|35661.6|35511.6|35665.8|35515.8|35661.1|35511.1|17
1624172520000|2021-06-20 07:02:00|35661.8|35511.8|35639.9|35489.9|35661.8|35511.8|35638.7|35488.7|21
1624172530000|2021-06-20 07:02:10|35640|35490|35637.2|35487.2|35640|35490|35635.3|35485.3|25
1624172540000|2021-06-20 07:02:20|35638.8|35488.8|35639.1|35489.1|35641.5|35491.5|35637.2|35487.2|22
1624172550000|2021-06-20 07:02:30|35639.2|35489.2|35638|35488|35640.1|35490.1|35638|35488|9
1624172560000|2021-06-20 07:02:40|35637|35487|35635|35485|35637.4|35487.4|35633.9|35483.9|15
1624172570000|2021-06-20 07:02:50|35635.1|35485.1|35646.8|35496.8|35647.2|35497.2|35635|35485|15
1624172580000|2021-06-20 07:03:00|35645.4|35495.4|35637.1|35487.1|35646.2|35496.2|35637.1|35487.1|15
1624172590000|2021-06-20 07:03:10|35637|35487|35633.8|35483.8|35638.4|35488.4|35633.8|35483.8|9
1624172600000|2021-06-20 07:03:20|35633.4|35483.4|35633.2|35483.2|35636.1|35486.1|35633.1|35483.1|19
1624172610000|2021-06-20 07:03:30|35635|35485|35630.8|35480.8|35635.4|35485.4|35627|35477|21
1624172620000|2021-06-20 07:03:40|35631|35481|35632.1|35482.1|35632.1|35482.1|35630.8|35480.8|12
1624172630000|2021-06-20 07:03:50|35632.3|35482.3|35632.3|35482.3|35632.6|35482.6|35630.8|35480.8|10
1624172640000|2021-06-20 07:04:00|35632.1|35482.1|35628.2|35478.2|35632.2|35482.2|35623.9|35473.9|22
1624172650000|2021-06-20 07:04:10|35628.5|35478.5|35630.8|35480.8|35631|35481|35628.2|35478.2|21
1624172660000|2021-06-20 07:04:20|35631.1|35481.1|35638.2|35488.2|35638.2|35488.2|35630.5|35480.5|10
1624172670000|2021-06-20 07:04:30|35637.5|35487.5|35641.3|35491.3|35641.4|35491.4|35637.5|35487.5|23
1624172680000|2021-06-20 07:04:40|35641.4|35491.4|35628.4|35478.4|35641.8|35491.8|35628.4|35478.4|22
1624172690000|2021-06-20 07:04:50|35628.3|35478.3|35606.8|35456.8|35628.5|35478.5|35606.8|35456.8|21
1624172700000|2021-06-20 07:05:00|35606.7|35456.7|35606.8|35456.8|35614|35464|35606.4|35456.4|22
1624172710000|2021-06-20 07:05:10|35606.6|35456.6|35610.5|35460.5|35611.8|35461.8|35606.6|35456.6|17
1624172720000|2021-06-20 07:05:20|35610.7|35460.7|35608.1|35458.1|35611.4|35461.4|35605.1|35455.1|18
1624172730000|2021-06-20 07:05:30|35607.8|35457.8|35602.9|35452.9|35609.2|35459.2|35602.9|35452.9|24
1624172740000|2021-06-20 07:05:40|35603|35453|35591.7|35441.7|35603|35453|35591.2|35441.2|18
1624172750000|2021-06-20 07:05:50|35591.8|35441.8|35576.9|35426.9|35591.8|35441.8|35576.9|35426.9|21
1624172760000|2021-06-20 07:06:00|35574|35424|35574|35424|35577.6|35427.6|35574|35424|24
1624172770000|2021-06-20 07:06:10|35573.6|35423.6|35568.4|35418.4|35574.5|35424.5|35567.7|35417.7|20
1624172780000|2021-06-20 07:06:20|35568.2|35418.2|35578.4|35428.4|35581.7|35431.7|35563.6|35413.6|27
1624172790000|2021-06-20 07:06:30|35578.1|35428.1|35568.8|35418.8|35578.7|35428.7|35568.8|35418.8|23
1624172800000|2021-06-20 07:06:40|35568.9|35418.9|35574.3|35424.3|35575.5|35425.5|35568.9|35418.9|22
1624172810000|2021-06-20 07:06:50|35574.5|35424.5|35568.3|35418.3|35574.6|35424.6|35567|35417|20
1624172820000|2021-06-20 07:07:00|35570.4|35420.4|35568.1|35418.1|35570.4|35420.4|35561.2|35411.2|23
1624172830000|2021-06-20 07:07:10|35564.1|35414.1|35541.9|35391.9|35565.4|35415.4|35539.6|35389.6|27
1624172840000|2021-06-20 07:07:20|35540.1|35390.1|35540.1|35390.1|35540.4|35390.4|35533.1|35383.1|23
1624172850000|2021-06-20 07:07:30|35540.4|35390.4|35540.2|35390.2|35540.4|35390.4|35539.1|35389.1|12
1624172860000|2021-06-20 07:07:40|35544|35394|35544.6|35394.6|35552.2|35402.2|35544|35394|18
1624172870000|2021-06-20 07:07:50|35544.3|35394.3|35549.5|35399.5|35549.5|35399.5|35544.3|35394.3|24
1624172880000|2021-06-20 07:08:00|35549.9|35399.9|35557.3|35407.3|35558.6|35408.6|35549.9|35399.9|23
1624172890000|2021-06-20 07:08:10|35557.2|35407.2|35565.5|35415.5|35566.8|35416.8|35556.6|35406.6|26
1624172900000|2021-06-20 07:08:20|35565.4|35415.4|35568.3|35418.3|35568.3|35418.3|35564.6|35414.6|19
1624172910000|2021-06-20 07:08:30|35568.7|35418.7|35554.8|35404.8|35568.7|35418.7|35554.8|35404.8|20
1624172920000|2021-06-20 07:08:40|35555.2|35405.2|35543.5|35393.5|35556|35406|35543.5|35393.5|16
1624172930000|2021-06-20 07:08:50|35543.4|35393.4|35539.3|35389.3|35550.9|35400.9|35538.1|35388.1|24
1624172940000|2021-06-20 07:09:00|35539.2|35389.2|35541.1|35391.1|35542.3|35392.3|35531.2|35381.2|26
1624172950000|2021-06-20 07:09:10|35542.2|35392.2|35550|35400|35553.7|35403.7|35535.7|35385.7|21
1624172960000|2021-06-20 07:09:20|35549.5|35399.5|35547.4|35397.4|35549.5|35399.5|35539.9|35389.9|23
1624172970000|2021-06-20 07:09:30|35547.7|35397.7|35546.2|35396.2|35550.1|35400.1|35545.7|35395.7|22
1624172980000|2021-06-20 07:09:40|35546.9|35396.9|35547.3|35397.3|35547.7|35397.7|35543.8|35393.8|19
1624172990000|2021-06-20 07:09:50|35547.4|35397.4|35546.8|35396.8|35550.5|35400.5|35546.8|35396.8|17
1624173000000|2021-06-20 07:10:00|35547.1|35397.1|35540.7|35390.7|35547.2|35397.2|35539.6|35389.6|22
1624173010000|2021-06-20 07:10:10|35540.9|35390.9|35534.8|35384.8|35541.4|35391.4|35534.8|35384.8|21
1624173020000|2021-06-20 07:10:20|35534.7|35384.7|35540.2|35390.2|35540.2|35390.2|35534.7|35384.7|17
1624173030000|2021-06-20 07:10:30|35545.6|35395.6|35549.5|35399.5|35551.1|35401.1|35545.6|35395.6|24
1624173040000|2021-06-20 07:10:40|35553|35403|35557.2|35407.2|35557.8|35407.8|35553|35403|23
1624173050000|2021-06-20 07:10:50|35557.4|35407.4|35555.5|35405.5|35558.1|35408.1|35555.5|35405.5|19
1624173060000|2021-06-20 07:11:00|35556|35406|35555.3|35405.3|35556.2|35406.2|35555.1|35405.1|19
1624173070000|2021-06-20 07:11:10|35555|35405|35568.3|35418.3|35568.7|35418.7|35554.9|35404.9|25
1624173080000|2021-06-20 07:11:20|35567.6|35417.6|35560.7|35410.7|35568.1|35418.1|35560.4|35410.4|23
1624173090000|2021-06-20 07:11:30|35560.3|35410.3|35549.5|35399.5|35560.3|35410.3|35549.4|35399.4|22
1624173100000|2021-06-20 07:11:40|35548.6|35398.6|35544.9|35394.9|35549.1|35399.1|35544.9|35394.9|18
1624173110000|2021-06-20 07:11:50|35544.7|35394.7|35546.2|35396.2|35546.7|35396.7|35544.3|35394.3|25
1624173120000|2021-06-20 07:12:00|35546.6|35396.6|35541.6|35391.6|35546.6|35396.6|35541.6|35391.6|21
1624173130000|2021-06-20 07:12:10|35541.9|35391.9|35540.7|35390.7|35543.1|35393.1|35539.1|35389.1|20
1624173140000|2021-06-20 07:12:20|35541.3|35391.3|35544.3|35394.3|35544.3|35394.3|35540.6|35390.6|14
1624173150000|2021-06-20 07:12:30|35543.6|35393.6|35541.7|35391.7|35543.7|35393.7|35541.7|35391.7|13
1624173160000|2021-06-20 07:12:40|35541.8|35391.8|35543|35393|35543.1|35393.1|35541.3|35391.3|17
1624173170000|2021-06-20 07:12:50|35543.5|35393.5|35543.5|35393.5|35544.4|35394.4|35540.1|35390.1|21
1624173180000|2021-06-20 07:13:00|35543.4|35393.4|35542.4|35392.4|35546.1|35396.1|35541.9|35391.9|22
1624173190000|2021-06-20 07:13:10|35541.8|35391.8|35539.7|35389.7|35542.6|35392.6|35538.5|35388.5|22
1624173200000|2021-06-20 07:13:20|35539.3|35389.3|35537.6|35387.6|35540|35390|35533.9|35383.9|21
1624173210000|2021-06-20 07:13:30|35537.3|35387.3|35536.4|35386.4|35537.3|35387.3|35535.1|35385.1|22
1624173220000|2021-06-20 07:13:40|35536.7|35386.7|35535|35385|35541|35391|35535|35385|22
1624173230000|2021-06-20 07:13:50|35534.9|35384.9|35536.8|35386.8|35537.1|35387.1|35534.3|35384.3|20
1624173240000|2021-06-20 07:14:00|35536.4|35386.4|35536.9|35386.9|35538.5|35388.5|35536.4|35386.4|16
1624173250000|2021-06-20 07:14:10|35537.2|35387.2|35535.9|35385.9|35539|35389|35535.9|35385.9|20
1624173260000|2021-06-20 07:14:20|35535.4|35385.4|35527.4|35377.4|35535.4|35385.4|35523.5|35373.5|21
1624173270000|2021-06-20 07:14:30|35527.6|35377.6|35498.5|35348.5|35528.9|35378.9|35498.5|35348.5|21
1624173280000|2021-06-20 07:14:40|35500|35350|35509|35359|35510.5|35360.5|35500|35350|25
1624173290000|2021-06-20 07:14:50|35509.9|35359.9|35521.4|35371.4|35522.3|35372.3|35509.5|35359.5|21
1624173300000|2021-06-20 07:15:00|35520.9|35370.9|35517.2|35367.2|35520.9|35370.9|35514.7|35364.7|21
1624173310000|2021-06-20 07:15:10|35516.8|35366.8|35528.5|35378.5|35528.5|35378.5|35516.1|35366.1|25
1624173320000|2021-06-20 07:15:20|35528.4|35378.4|35532.5|35382.5|35532.5|35382.5|35528.4|35378.4|21
1624173330000|2021-06-20 07:15:30|35531.5|35381.5|35542.9|35392.9|35544|35394|35530.7|35380.7|25
1624173340000|2021-06-20 07:15:40|35543.6|35393.6|35553|35403|35553.7|35403.7|35543.6|35393.6|18
1624173350000|2021-06-20 07:15:50|35553.8|35403.8|35555.6|35405.6|35557|35407|35552.4|35402.4|17
1624173360000|2021-06-20 07:16:00|35554.4|35404.4|35568.3|35418.3|35568.3|35418.3|35553.3|35403.3|17
1624173370000|2021-06-20 07:16:10|35569.5|35419.5|35570.8|35420.8|35570.9|35420.9|35561.5|35411.5|25
1624173380000|2021-06-20 07:16:20|35569.3|35419.3|35567.7|35417.7|35569.7|35419.7|35563.1|35413.1|26
1624173390000|2021-06-20 07:16:30|35568.6|35418.6|35580.4|35430.4|35580.4|35430.4|35568.6|35418.6|24
1624173400000|2021-06-20 07:16:40|35580.6|35430.6|35582.5|35432.5|35588.4|35438.4|35579.9|35429.9|22
1624173410000|2021-06-20 07:16:50|35583|35433|35583.1|35433.1|35587|35437|35582.4|35432.4|18
1624173420000|2021-06-20 07:17:00|35583.5|35433.5|35589.6|35439.6|35589.8|35439.8|35583.5|35433.5|19
1624173430000|2021-06-20 07:17:10|35589.5|35439.5|35576.6|35426.6|35592.5|35442.5|35576.6|35426.6|24
1624173440000|2021-06-20 07:17:20|35577.2|35427.2|35578.8|35428.8|35579.6|35429.6|35577.2|35427.2|16
1624173450000|2021-06-20 07:17:30|35578.3|35428.3|35584|35434|35584|35434|35577.7|35427.7|15
1624173460000|2021-06-20 07:17:40|35584.7|35434.7|35582.5|35432.5|35585.8|35435.8|35581.1|35431.1|19
1624173470000|2021-06-20 07:17:50|35582.6|35432.6|35567.1|35417.1|35582.6|35432.6|35567.1|35417.1|20
1624173480000|2021-06-20 07:18:00|35567.4|35417.4|35567.8|35417.8|35571.6|35421.6|35567.4|35417.4|17
1624173490000|2021-06-20 07:18:10|35567.1|35417.1|35565.5|35415.5|35567.1|35417.1|35563.9|35413.9|21
1624173500000|2021-06-20 07:18:20|35565.6|35415.6|35566.9|35416.9|35567.6|35417.6|35565.6|35415.6|14
1624173510000|2021-06-20 07:18:30|35567.1|35417.1|35570.9|35420.9|35571.6|35421.6|35567.1|35417.1|17
1624173520000|2021-06-20 07:18:40|35570.2|35420.2|35556.1|35406.1|35570.2|35420.2|35556|35406|20
1624173530000|2021-06-20 07:18:50|35556|35406|35552.6|35402.6|35556.8|35406.8|35552.5|35402.5|15
1624173540000|2021-06-20 07:19:00|35552.1|35402.1|35551.6|35401.6|35552.4|35402.4|35551|35401|14
1624173550000|2021-06-20 07:19:10|35551.1|35401.1|35551.2|35401.2|35551.4|35401.4|35550.4|35400.4|11
1624173560000|2021-06-20 07:19:20|35551.3|35401.3|35551.7|35401.7|35552|35402|35551.1|35401.1|15
1624173570000|2021-06-20 07:19:30|35551.1|35401.1|35548.2|35398.2|35553|35403|35547.5|35397.5|17
1624173580000|2021-06-20 07:19:40|35548.3|35398.3|35548.4|35398.4|35549.4|35399.4|35548.1|35398.1|15
1624173590000|2021-06-20 07:19:50|35548|35398|35548.6|35398.6|35549.3|35399.3|35543.8|35393.8|21
1624173600000|2021-06-20 07:20:00|35549.3|35399.3|35526.9|35376.9|35549.3|35399.3|35526.9|35376.9|25
1624173610000|2021-06-20 07:20:10|35523.3|35373.3|35513.2|35363.2|35523.3|35373.3|35512.4|35362.4|23
1624173620000|2021-06-20 07:20:20|35513.1|35363.1|35472.3|35322.3|35513.1|35363.1|35468.7|35318.7|28
1624173630000|2021-06-20 07:20:30|35475|35325|35478.3|35328.3|35478.7|35328.7|35471.9|35321.9|27
1624173640000|2021-06-20 07:20:40|35477.6|35327.6|35475.2|35325.2|35479.4|35329.4|35472.8|35322.8|29
1624173650000|2021-06-20 07:20:50|35475|35325|35482.4|35332.4|35496.7|35346.7|35475|35325|18
1624173660000|2021-06-20 07:21:00|35482.3|35332.3|35489|35339|35495.1|35345.1|35481.1|35331.1|19
1624173670000|2021-06-20 07:21:10|35489.9|35339.9|35481.7|35331.7|35490.9|35340.9|35481.4|35331.4|23
1624173680000|2021-06-20 07:21:20|35481.9|35331.9|35489|35339|35489|35339|35481.9|35331.9|24
1624173690000|2021-06-20 07:21:30|35489.7|35339.7|35499.5|35349.5|35499.5|35349.5|35489.7|35339.7|22
1624173700000|2021-06-20 07:21:40|35498.8|35348.8|35498.3|35348.3|35503.7|35353.7|35498.3|35348.3|20
1624173710000|2021-06-20 07:21:50|35497.8|35347.8|35495.2|35345.2|35498.1|35348.1|35493.5|35343.5|17
1624173720000|2021-06-20 07:22:00|35495|35345|35468.1|35318.1|35495|35345|35468.1|35318.1|12
1624173730000|2021-06-20 07:22:10|35468.3|35318.3|35460.7|35310.7|35468.3|35318.3|35457.4|35307.4|20
1624173740000|2021-06-20 07:22:20|35458.9|35308.9|35453.9|35303.9|35460.8|35310.8|35453.9|35303.9|24
1624173750000|2021-06-20 07:22:30|35454.6|35304.6|35460.7|35310.7|35465.8|35315.8|35454.6|35304.6|21
1624173760000|2021-06-20 07:22:40|35461.7|35311.7|35475.9|35325.9|35476|35326|35461.7|35311.7|24
1624173770000|2021-06-20 07:22:50|35474.8|35324.8|35473.7|35323.7|35474.8|35324.8|35471.4|35321.4|20
1624173780000|2021-06-20 07:23:00|35472.8|35322.8|35479.5|35329.5|35481.7|35331.7|35472.8|35322.8|22
1624173790000|2021-06-20 07:23:10|35479.6|35329.6|35484.1|35334.1|35486.9|35336.9|35479.6|35329.6|25
1624173800000|2021-06-20 07:23:20|35484.2|35334.2|35474.2|35324.2|35485.9|35335.9|35472.3|35322.3|25
1624173810000|2021-06-20 07:23:30|35474.3|35324.3|35464.3|35314.3|35474.4|35324.4|35464.3|35314.3|21
1624173820000|2021-06-20 07:23:40|35464.6|35314.6|35464.7|35314.7|35465.2|35315.2|35462.8|35312.8|18
1624173830000|2021-06-20 07:23:50|35464.8|35314.8|35464.3|35314.3|35466.1|35316.1|35464.2|35314.2|19
1624173840000|2021-06-20 07:24:00|35464.4|35314.4|35471.3|35321.3|35471.3|35321.3|35462.1|35312.1|22
1624173850000|2021-06-20 07:24:10|35472.3|35322.3|35473.3|35323.3|35481.6|35331.6|35472.3|35322.3|28
1624173860000|2021-06-20 07:24:20|35473.4|35323.4|35474.2|35324.2|35474.8|35324.8|35473.4|35323.4|17
1624173870000|2021-06-20 07:24:30|35474.1|35324.1|35475.5|35325.5|35475.8|35325.8|35474.1|35324.1|17
1624173880000|2021-06-20 07:24:40|35475.7|35325.7|35458.9|35308.9|35475.7|35325.7|35458|35308|23
1624173890000|2021-06-20 07:24:50|35453|35303|35461.7|35311.7|35464.2|35314.2|35452|35302|19
1624173900000|2021-06-20 07:25:00|35461.9|35311.9|35468.8|35318.8|35468.8|35318.8|35461.9|35311.9|19
1624173910000|2021-06-20 07:25:10|35468.5|35318.5|35475.6|35325.6|35477.7|35327.7|35468.1|35318.1|17
1624173920000|2021-06-20 07:25:20|35475.5|35325.5|35471.8|35321.8|35475.9|35325.9|35471.8|35321.8|21
1624173930000|2021-06-20 07:25:30|35472.1|35322.1|35474.7|35324.7|35475.1|35325.1|35471.9|35321.9|19
1624173940000|2021-06-20 07:25:40|35474.5|35324.5|35474|35324|35475.2|35325.2|35473|35323|21
1624173950000|2021-06-20 07:25:50|35474.3|35324.3|35481.1|35331.1|35481.8|35331.8|35474.2|35324.2|20
1624173960000|2021-06-20 07:26:00|35481|35331|35491|35341|35491.5|35341.5|35481|35331|27
1624173970000|2021-06-20 07:26:10|35490|35340|35494.4|35344.4|35494.4|35344.4|35488.1|35338.1|19
1624173980000|2021-06-20 07:26:20|35494.9|35344.9|35494.5|35344.5|35495.3|35345.3|35494.1|35344.1|18
1624173990000|2021-06-20 07:26:30|35494.3|35344.3|35496|35346|35496.2|35346.2|35494.3|35344.3|18
1624174000000|2021-06-20 07:26:40|35497.4|35347.4|35507.3|35357.3|35507.3|35357.3|35497.4|35347.4|19
1624174010000|2021-06-20 07:26:50|35507.9|35357.9|35510.4|35360.4|35521.6|35371.6|35507.9|35357.9|24
1624174020000|2021-06-20 07:27:00|35510.7|35360.7|35500.1|35350.1|35512.7|35362.7|35500|35350|21
1624174030000|2021-06-20 07:27:10|35500.2|35350.2|35503|35353|35504.4|35354.4|35499.4|35349.4|25
1624174040000|2021-06-20 07:27:20|35502.6|35352.6|35514.4|35364.4|35517|35367|35502.6|35352.6|22
1624174050000|2021-06-20 07:27:30|35513.4|35363.4|35514.8|35364.8|35514.8|35364.8|35510.8|35360.8|14
1624174060000|2021-06-20 07:27:40|35515.1|35365.1|35513.4|35363.4|35515.1|35365.1|35511.8|35361.8|26
1624174070000|2021-06-20 07:27:50|35513.3|35363.3|35511.3|35361.3|35514.9|35364.9|35510.5|35360.5|23
1624174080000|2021-06-20 07:28:00|35510.8|35360.8|35510.3|35360.3|35511.1|35361.1|35510.1|35360.1|16
1624174090000|2021-06-20 07:28:10|35511.3|35361.3|35512|35362|35514.2|35364.2|35510.2|35360.2|21
1624174100000|2021-06-20 07:28:20|35512.1|35362.1|35509.4|35359.4|35516.1|35366.1|35509.4|35359.4|20
1624174110000|2021-06-20 07:28:30|35506.7|35356.7|35503.9|35353.9|35506.7|35356.7|35503.9|35353.9|13
1624174120000|2021-06-20 07:28:40|35504|35354|35503.9|35353.9|35504.9|35354.9|35503.9|35353.9|14
1624174130000|2021-06-20 07:28:50|35504|35354|35498.6|35348.6|35504.9|35354.9|35498.6|35348.6|17
1624174140000|2021-06-20 07:29:00|35499.6|35349.6|35499.4|35349.4|35500.6|35350.6|35497.6|35347.6|20
1624174150000|2021-06-20 07:29:10|35500.1|35350.1|35485.1|35335.1|35500.1|35350.1|35480|35330|26
1624174160000|2021-06-20 07:29:20|35484.4|35334.4|35486.3|35336.3|35486.3|35336.3|35480.7|35330.7|24
1624174170000|2021-06-20 07:29:30|35490.1|35340.1|35489.1|35339.1|35493.2|35343.2|35486.5|35336.5|23
1624174180000|2021-06-20 07:29:40|35489.2|35339.2|35485.5|35335.5|35497.2|35347.2|35485.5|35335.5|26
1624174190000|2021-06-20 07:29:50|35485.4|35335.4|35486.2|35336.2|35487|35337|35485.4|35335.4|21
1624174200000|2021-06-20 07:30:00|35486.5|35336.5|35485.1|35335.1|35486.5|35336.5|35485.1|35335.1|13
1624174210000|2021-06-20 07:30:10|35485.6|35335.6|35486.4|35336.4|35486.4|35336.4|35479.9|35329.9|19
1624174220000|2021-06-20 07:30:20|35486.5|35336.5|35497.8|35347.8|35497.9|35347.9|35486.3|35336.3|19
1624174230000|2021-06-20 07:30:30|35497.9|35347.9|35487.9|35337.9|35498.7|35348.7|35487.9|35337.9|21
1624174240000|2021-06-20 07:30:40|35487.7|35337.7|35487.9|35337.9|35488.2|35338.2|35487.7|35337.7|12
1624174250000|2021-06-20 07:30:50|35488.1|35338.1|35487.8|35337.8|35488.3|35338.3|35487.8|35337.8|13
1624174260000|2021-06-20 07:31:00|35487.9|35337.9|35495|35345|35495.7|35345.7|35487.9|35337.9|20
1624174270000|2021-06-20 07:31:10|35496.1|35346.1|35502.6|35352.6|35502.6|35352.6|35496|35346|21
1624174280000|2021-06-20 07:31:20|35503.8|35353.8|35501.9|35351.9|35504.4|35354.4|35500.6|35350.6|23
1624174290000|2021-06-20 07:31:30|35502.2|35352.2|35508.5|35358.5|35508.8|35358.8|35502.2|35352.2|16
1624174300000|2021-06-20 07:31:40|35508.6|35358.6|35506.3|35356.3|35511.9|35361.9|35506.3|35356.3|17
1624174310000|2021-06-20 07:31:50|35503.3|35353.3|35521.5|35371.5|35522.1|35372.1|35502.6|35352.6|28
1624174320000|2021-06-20 07:32:00|35523.2|35373.2|35523.6|35373.6|35525|35375|35523.2|35373.2|24
1624174330000|2021-06-20 07:32:10|35523.5|35373.5|35538.5|35388.5|35550.6|35400.6|35523.5|35373.5|22
1624174340000|2021-06-20 07:32:20|35538.4|35388.4|35538.4|35388.4|35538.8|35388.8|35536.2|35386.2|24
1624174350000|2021-06-20 07:32:30|35537.5|35387.5|35538.5|35388.5|35543.8|35393.8|35537.4|35387.4|22
1624174360000|2021-06-20 07:32:40|35538.6|35388.6|35538.6|35388.6|35539.1|35389.1|35538|35388|15
1624174370000|2021-06-20 07:32:50|35538.3|35388.3|35540.2|35390.2|35540.9|35390.9|35538.1|35388.1|17
1624174380000|2021-06-20 07:33:00|35541|35391|35548.3|35398.3|35548.3|35398.3|35541|35391|21
1624174390000|2021-06-20 07:33:10|35548.8|35398.8|35582.4|35432.4|35582.4|35432.4|35548.8|35398.8|27
1624174400000|2021-06-20 07:33:20|35579.5|35429.5|35569.8|35419.8|35582.8|35432.8|35569.8|35419.8|24
1624174410000|2021-06-20 07:33:30|35569.5|35419.5|35571.1|35421.1|35571.7|35421.7|35569.5|35419.5|12
1624174420000|2021-06-20 07:33:40|35571|35421|35571.1|35421.1|35571.1|35421.1|35568.9|35418.9|17
1624174430000|2021-06-20 07:33:50|35574.2|35424.2|35578|35428|35579.1|35429.1|35572.9|35422.9|25
1624174440000|2021-06-20 07:34:00|35579.1|35429.1|35574.7|35424.7|35579.1|35429.1|35574.7|35424.7|17
1624174450000|2021-06-20 07:34:10|35573.2|35423.2|35556.9|35406.9|35573.2|35423.2|35556.6|35406.6|25
1624174460000|2021-06-20 07:34:20|35556.7|35406.7|35556.3|35406.3|35557.7|35407.7|35556.1|35406.1|12
1624174470000|2021-06-20 07:34:30|35556.2|35406.2|35556.7|35406.7|35557|35407|35556.2|35406.2|9
1624174480000|2021-06-20 07:34:40|35556|35406|35555.8|35405.8|35556.2|35406.2|35555.6|35405.6|14
1624174490000|2021-06-20 07:34:50|35555.7|35405.7|35570|35420|35570.9|35420.9|35555.7|35405.7|22
1624174500000|2021-06-20 07:35:00|35569.8|35419.8|35559.4|35409.4|35569.8|35419.8|35557.6|35407.6|20
1624174510000|2021-06-20 07:35:10|35558.5|35408.5|35557.3|35407.3|35560.3|35410.3|35557.3|35407.3|13
1624174520000|2021-06-20 07:35:20|35557.2|35407.2|35557.8|35407.8|35557.9|35407.9|35556.8|35406.8|16
1624174530000|2021-06-20 07:35:30|35557.7|35407.7|35557.5|35407.5|35557.8|35407.8|35557.5|35407.5|7
1624174540000|2021-06-20 07:35:40|35557.4|35407.4|35559.9|35409.9|35559.9|35409.9|35557.4|35407.4|9
1624174550000|2021-06-20 07:35:50|35558.6|35408.6|35558.6|35408.6|35558.8|35408.8|35557.4|35407.4|14
1624174560000|2021-06-20 07:36:00|35560.2|35410.2|35561.6|35411.6|35562|35412|35560.2|35410.2|13
1624174570000|2021-06-20 07:36:10|35561|35411|35566.4|35416.4|35566.4|35416.4|35561|35411|13
1624174580000|2021-06-20 07:36:20|35567.8|35417.8|35574.7|35424.7|35574.7|35424.7|35567.8|35417.8|22
1624174590000|2021-06-20 07:36:30|35574.8|35424.8|35571.1|35421.1|35575.4|35425.4|35571.1|35421.1|17
1624174600000|2021-06-20 07:36:40|35571.3|35421.3|35569.4|35419.4|35571.3|35421.3|35569.4|35419.4|7
1624174610000|2021-06-20 07:36:50|35569.2|35419.2|35572.5|35422.5|35573.1|35423.1|35569.2|35419.2|14
1624174620000|2021-06-20 07:37:00|35572.6|35422.6|35572.6|35422.6|35573|35423|35572.6|35422.6|6
1624174630000|2021-06-20 07:37:10|35572.4|35422.4|35572.7|35422.7|35572.7|35422.7|35572.4|35422.4|4
1624174640000|2021-06-20 07:37:20|35574.7|35424.7|35572.4|35422.4|35574.9|35424.9|35572.4|35422.4|9
1624174650000|2021-06-20 07:37:30|35572.3|35422.3|35567.9|35417.9|35572.5|35422.5|35566.8|35416.8|9
1624174660000|2021-06-20 07:37:40|35568.2|35418.2|35568.1|35418.1|35568.6|35418.6|35566.9|35416.9|11
1624174670000|2021-06-20 07:37:50|35568|35418|35567.2|35417.2|35568.1|35418.1|35566.2|35416.2|6
1624174680000|2021-06-20 07:38:00|35566|35416|35566.7|35416.7|35567.4|35417.4|35566|35416|7
1624174690000|2021-06-20 07:38:10|35566.5|35416.5|35553.3|35403.3|35566.5|35416.5|35553.3|35403.3|17
1624174700000|2021-06-20 07:38:20|35553.1|35403.1|35550.1|35400.1|35553.5|35403.5|35550.1|35400.1|3
1624174710000|2021-06-20 07:38:30|35550.2|35400.2|35550.7|35400.7|35551.4|35401.4|35550.2|35400.2|5
1624174720000|2021-06-20 07:38:40|35549.4|35399.4|35549.7|35399.7|35550.2|35400.2|35549.4|35399.4|4
1624174730000|2021-06-20 07:38:50|35549.8|35399.8|35552.8|35402.8|35552.8|35402.8|35549.8|35399.8|9
1624174740000|2021-06-20 07:39:00|35552.7|35402.7|35535|35385|35552.8|35402.8|35534.3|35384.3|25
1624174750000|2021-06-20 07:39:10|35534.3|35384.3|35528.4|35378.4|35536.7|35386.7|35527.7|35377.7|20
1624174760000|2021-06-20 07:39:20|35528.7|35378.7|35517.8|35367.8|35529.8|35379.8|35516.3|35366.3|24
1624174770000|2021-06-20 07:39:30|35517.1|35367.1|35519|35369|35527.3|35377.3|35516.1|35366.1|25
1624174780000|2021-06-20 07:39:40|35514.1|35364.1|35504.6|35354.6|35514.4|35364.4|35502.6|35352.6|25
1624174790000|2021-06-20 07:39:50|35505.2|35355.2|35505.4|35355.4|35506.3|35356.3|35504|35354|25
1624174800000|2021-06-20 07:40:00|35505.9|35355.9|35508.5|35358.5|35509|35359|35505.4|35355.4|23
1624174810000|2021-06-20 07:40:10|35508.3|35358.3|35509.8|35359.8|35509.8|35359.8|35508|35358|16
1624174820000|2021-06-20 07:40:20|35509.9|35359.9|35507.4|35357.4|35509.9|35359.9|35507.4|35357.4|14
1624174830000|2021-06-20 07:40:30|35509.2|35359.2|35510.6|35360.6|35512|35362|35509.2|35359.2|20
1624174840000|2021-06-20 07:40:40|35509.7|35359.7|35518.6|35368.6|35519.7|35369.7|35509.5|35359.5|14
1624174850000|2021-06-20 07:40:50|35518.1|35368.1|35521.3|35371.3|35522.2|35372.2|35518.1|35368.1|20
1624174860000|2021-06-20 07:41:00|35521.7|35371.7|35520|35370|35521.7|35371.7|35518.7|35368.7|16
1624174870000|2021-06-20 07:41:10|35519.6|35369.6|35518.6|35368.6|35519.6|35369.6|35515.9|35365.9|19
1624174880000|2021-06-20 07:41:20|35518.7|35368.7|35521.5|35371.5|35521.5|35371.5|35517.2|35367.2|20
1624174890000|2021-06-20 07:41:30|35521.1|35371.1|35523.4|35373.4|35526.2|35376.2|35521.1|35371.1|18
1624174900000|2021-06-20 07:41:40|35523.1|35373.1|35521.2|35371.2|35523.1|35373.1|35520.2|35370.2|17
1624174910000|2021-06-20 07:41:50|35521.9|35371.9|35527.3|35377.3|35527.3|35377.3|35519.2|35369.2|24
1624174920000|2021-06-20 07:42:00|35527|35377|35523.7|35373.7|35527.1|35377.1|35523.7|35373.7|21
1624174930000|2021-06-20 07:42:10|35523.1|35373.1|35523.6|35373.6|35524.3|35374.3|35522.6|35372.6|13
1624174940000|2021-06-20 07:42:20|35523.8|35373.8|35526.5|35376.5|35526.5|35376.5|35523.1|35373.1|21
1624174950000|2021-06-20 07:42:30|35525.7|35375.7|35531|35381|35531|35381|35524|35374|18
1624174960000|2021-06-20 07:42:40|35530|35380|35531.3|35381.3|35531.3|35381.3|35530|35380|18
1624174970000|2021-06-20 07:42:50|35531.7|35381.7|35528.7|35378.7|35532.7|35382.7|35513.9|35363.9|24
1624174980000|2021-06-20 07:43:00|35528.8|35378.8|35531.3|35381.3|35532.1|35382.1|35528.3|35378.3|18
1624174990000|2021-06-20 07:43:10|35531.1|35381.1|35533.5|35383.5|35534.1|35384.1|35531.1|35381.1|16
1624175000000|2021-06-20 07:43:20|35533.8|35383.8|35524.2|35374.2|35533.8|35383.8|35524|35374|16
1624175010000|2021-06-20 07:43:30|35524.3|35374.3|35522.6|35372.6|35524.3|35374.3|35521.8|35371.8|17
1624175020000|2021-06-20 07:43:40|35521.8|35371.8|35517.8|35367.8|35522.7|35372.7|35516.4|35366.4|17
1624175030000|2021-06-20 07:43:50|35517.2|35367.2|35515.6|35365.6|35522.6|35372.6|35513.9|35363.9|24
1624175040000|2021-06-20 07:44:00|35516.1|35366.1|35511.9|35361.9|35516.6|35366.6|35511.6|35361.6|24
1624175050000|2021-06-20 07:44:10|35511.4|35361.4|35511.2|35361.2|35512.3|35362.3|35509.7|35359.7|22
1624175060000|2021-06-20 07:44:20|35510.4|35360.4|35511.4|35361.4|35511.4|35361.4|35505|35355|25
1624175070000|2021-06-20 07:44:30|35511.5|35361.5|35506|35356|35512.2|35362.2|35503.9|35353.9|25
1624175080000|2021-06-20 07:44:40|35505.9|35355.9|35495.9|35345.9|35505.9|35355.9|35495.6|35345.6|21
1624175090000|2021-06-20 07:44:50|35495.8|35345.8|35496.7|35346.7|35496.7|35346.7|35491.9|35341.9|15
1624175100000|2021-06-20 07:45:00|35496.4|35346.4|35493.3|35343.3|35497|35347|35491.9|35341.9|14
1624175110000|2021-06-20 07:45:10|35493.6|35343.6|35505.8|35355.8|35507.4|35357.4|35491.9|35341.9|22
1624175120000|2021-06-20 07:45:20|35506|35356|35531.8|35381.8|35531.8|35381.8|35505.9|35355.9|26
1624175130000|2021-06-20 07:45:30|35531.7|35381.7|35529.4|35379.4|35531.7|35381.7|35529.4|35379.4|13
1624175140000|2021-06-20 07:45:40|35530.3|35380.3|35560.6|35410.6|35561.7|35411.7|35530.3|35380.3|24
1624175150000|2021-06-20 07:45:50|35560.7|35410.7|35555.3|35405.3|35561.6|35411.6|35555.2|35405.2|23
1624175160000|2021-06-20 07:46:00|35556.4|35406.4|35556.8|35406.8|35557.7|35407.7|35555.9|35405.9|22
1624175170000|2021-06-20 07:46:10|35557.1|35407.1|35567.2|35417.2|35567.2|35417.2|35554|35404|23
1624175180000|2021-06-20 07:46:20|35567.6|35417.6|35568.6|35418.6|35571.1|35421.1|35567.4|35417.4|22
1624175190000|2021-06-20 07:46:30|35568.7|35418.7|35587.4|35437.4|35587.4|35437.4|35568.7|35418.7|22
1624175200000|2021-06-20 07:46:40|35587.5|35437.5|35593.8|35443.8|35593.8|35443.8|35587.4|35437.4|16
1624175210000|2021-06-20 07:46:50|35594.2|35444.2|35593.5|35443.5|35594.8|35444.8|35593.1|35443.1|19
1624175220000|2021-06-20 07:47:00|35594.4|35444.4|35594.1|35444.1|35595.6|35445.6|35593.7|35443.7|21
1624175230000|2021-06-20 07:47:10|35593.4|35443.4|35588|35438|35593.4|35443.4|35588|35438|23
1624175240000|2021-06-20 07:47:20|35589.2|35439.2|35590.2|35440.2|35590.2|35440.2|35588.4|35438.4|17
1624175250000|2021-06-20 07:47:30|35590.1|35440.1|35586.5|35436.5|35591.1|35441.1|35586.5|35436.5|16
1624175260000|2021-06-20 07:47:40|35585.9|35435.9|35591.3|35441.3|35591.5|35441.5|35585.4|35435.4|18
1624175270000|2021-06-20 07:47:50|35590.7|35440.7|35598.1|35448.1|35599.1|35449.1|35590.1|35440.1|21
1624175280000|2021-06-20 07:48:00|35598|35448|35596.9|35446.9|35598.4|35448.4|35594.9|35444.9|18
1624175290000|2021-06-20 07:48:10|35597.1|35447.1|35601.6|35451.6|35603.3|35453.3|35597.1|35447.1|21
1624175300000|2021-06-20 07:48:20|35601.1|35451.1|35604.4|35454.4|35605.6|35455.6|35601.1|35451.1|18
1624175310000|2021-06-20 07:48:30|35605|35455|35622.3|35472.3|35622.7|35472.7|35605|35455|23
1624175320000|2021-06-20 07:48:40|35630|35480|35642.1|35492.1|35652|35502|35625|35475|27
1624175330000|2021-06-20 07:48:50|35648.8|35498.8|35646.2|35496.2|35651.3|35501.3|35642|35492|22
1624175340000|2021-06-20 07:49:00|35646.9|35496.9|35718.3|35568.3|35720.7|35570.7|35644.2|35494.2|25
1624175350000|2021-06-20 07:49:10|35713.2|35563.2|35689.5|35539.5|35713.5|35563.5|35689.5|35539.5|23
1624175360000|2021-06-20 07:49:20|35687.1|35537.1|35677.8|35527.8|35689.2|35539.2|35677.8|35527.8|28
1624175370000|2021-06-20 07:49:30|35677.6|35527.6|35676.6|35526.6|35678.2|35528.2|35674.3|35524.3|23
1624175380000|2021-06-20 07:49:40|35676.3|35526.3|35678.2|35528.2|35681|35531|35675.7|35525.7|21
1624175390000|2021-06-20 07:49:50|35675.7|35525.7|35668.5|35518.5|35675.7|35525.7|35667.5|35517.5|18
1624175400000|2021-06-20 07:50:00|35667.8|35517.8|35668|35518|35668.5|35518.5|35667.2|35517.2|13
1624175410000|2021-06-20 07:50:10|35667.5|35517.5|35668.3|35518.3|35668.6|35518.6|35667.4|35517.4|11
1624175420000|2021-06-20 07:50:20|35669.6|35519.6|35670.1|35520.1|35699.8|35549.8|35669.3|35519.3|24
1624175430000|2021-06-20 07:50:30|35669.6|35519.6|35666.8|35516.8|35676.6|35526.6|35666.8|35516.8|23
1624175440000|2021-06-20 07:50:40|35661.2|35511.2|35655.9|35505.9|35661.2|35511.2|35655.8|35505.8|22
1624175450000|2021-06-20 07:50:50|35655.7|35505.7|35656|35506|35656.7|35506.7|35655.7|35505.7|15
1624175460000|2021-06-20 07:51:00|35656.1|35506.1|35643.2|35493.2|35656.6|35506.6|35643.2|35493.2|18
1624175470000|2021-06-20 07:51:10|35643.1|35493.1|35640.4|35490.4|35643.1|35493.1|35640.4|35490.4|11
1624175480000|2021-06-20 07:51:20|35640.3|35490.3|35644.8|35494.8|35645.6|35495.6|35640.3|35490.3|12
1624175490000|2021-06-20 07:51:30|35645|35495|35651.4|35501.4|35652|35502|35644.7|35494.7|18
1624175500000|2021-06-20 07:51:40|35651.2|35501.2|35662.7|35512.7|35663.7|35513.7|35651.2|35501.2|22
1624175510000|2021-06-20 07:51:50|35662.8|35512.8|35666.1|35516.1|35666.1|35516.1|35662.6|35512.6|13
1624175520000|2021-06-20 07:52:00|35666.2|35516.2|35665.6|35515.6|35667.2|35517.2|35664.9|35514.9|19
1624175530000|2021-06-20 07:52:10|35668.8|35518.8|35667.9|35517.9|35668.9|35518.9|35667.9|35517.9|13
1624175540000|2021-06-20 07:52:20|35667.8|35517.8|35668|35518|35668.4|35518.4|35667.8|35517.8|5
1624175550000|2021-06-20 07:52:30|35668.1|35518.1|35667.2|35517.2|35668.1|35518.1|35667.2|35517.2|7
1624175560000|2021-06-20 07:52:40|35669.5|35519.5|35686.9|35536.9|35686.9|35536.9|35669.5|35519.5|23
1624175570000|2021-06-20 07:52:50|35688.4|35538.4|35688|35538|35691.4|35541.4|35687|35537|18
1624175580000|2021-06-20 07:53:00|35688.1|35538.1|35688|35538|35689.1|35539.1|35687.3|35537.3|14
1624175590000|2021-06-20 07:53:10|35687.9|35537.9|35687.9|35537.9|35687.9|35537.9|35687.9|35537.9|1
1624175600000|2021-06-20 07:53:20|35687.3|35537.3|35688.4|35538.4|35688.6|35538.6|35687|35537|15
1624175610000|2021-06-20 07:53:30|35687.5|35537.5|35684.7|35534.7|35687.8|35537.8|35684.4|35534.4|14
1624175620000|2021-06-20 07:53:40|35684.8|35534.8|35684.9|35534.9|35685|35535|35683.2|35533.2|8
1624175630000|2021-06-20 07:53:50|35684.8|35534.8|35673.8|35523.8|35684.8|35534.8|35673.7|35523.7|10
1624175640000|2021-06-20 07:54:00|35673.9|35523.9|35668.5|35518.5|35673.9|35523.9|35668.1|35518.1|14
1624175650000|2021-06-20 07:54:10|35665.9|35515.9|35658.2|35508.2|35666.2|35516.2|35656.4|35506.4|20
1624175660000|2021-06-20 07:54:20|35658.3|35508.3|35659.4|35509.4|35659.4|35509.4|35657.8|35507.8|15
1624175670000|2021-06-20 07:54:30|35660.3|35510.3|35676.2|35526.2|35677.1|35527.1|35660.3|35510.3|25
1624175680000|2021-06-20 07:54:40|35676.5|35526.5|35681|35531|35681.4|35531.4|35676.5|35526.5|25
1624175690000|2021-06-20 07:54:50|35681.1|35531.1|35681.3|35531.3|35682.3|35532.3|35681.1|35531.1|19
1624175700000|2021-06-20 07:55:00|35683.2|35533.2|35695.1|35545.1|35699|35549|35683.1|35533.1|22
1624175710000|2021-06-20 07:55:10|35695|35545|35688.3|35538.3|35697.3|35547.3|35687|35537|19
1624175720000|2021-06-20 07:55:20|35687.8|35537.8|35694.6|35544.6|35695.6|35545.6|35687.6|35537.6|19
1624175730000|2021-06-20 07:55:30|35693.1|35543.1|35698.8|35548.8|35704.5|35554.5|35690.8|35540.8|26
1624175740000|2021-06-20 07:55:40|35697.6|35547.6|35701.5|35551.5|35703.2|35553.2|35697.6|35547.6|23
1624175750000|2021-06-20 07:55:50|35701|35551|35701.8|35551.8|35703.5|35553.5|35700.8|35550.8|17
1624175760000|2021-06-20 07:56:00|35704.8|35554.8|35703.3|35553.3|35710|35560|35703.2|35553.2|25
1624175770000|2021-06-20 07:56:10|35701.1|35551.1|35701.6|35551.6|35702.3|35552.3|35698.2|35548.2|22
1624175780000|2021-06-20 07:56:20|35701.7|35551.7|35701|35551|35702.7|35552.7|35701|35551|9
1624175790000|2021-06-20 07:56:30|35700|35550|35699.8|35549.8|35701.1|35551.1|35699.7|35549.7|14
1624175800000|2021-06-20 07:56:40|35699.9|35549.9|35693|35543|35700.6|35550.6|35689.5|35539.5|27
1624175810000|2021-06-20 07:56:50|35691.8|35541.8|35702.1|35552.1|35702.1|35552.1|35691.8|35541.8|23
1624175820000|2021-06-20 07:57:00|35702.3|35552.3|35706.8|35556.8|35707.2|35557.2|35702.1|35552.1|24
1624175830000|2021-06-20 07:57:10|35707.1|35557.1|35704.3|35554.3|35707.3|35557.3|35704.3|35554.3|24
1624175840000|2021-06-20 07:57:20|35704.2|35554.2|35705.7|35555.7|35707.1|35557.1|35704.2|35554.2|22
1624175850000|2021-06-20 07:57:30|35707.1|35557.1|35705.5|35555.5|35707.8|35557.8|35705.4|35555.4|12
1624175860000|2021-06-20 07:57:40|35705.4|35555.4|35689.4|35539.4|35705.4|35555.4|35689.4|35539.4|26
1624175870000|2021-06-20 07:57:50|35689.2|35539.2|35688.9|35538.9|35690|35540|35688.9|35538.9|11
1624175880000|2021-06-20 07:58:00|35689.2|35539.2|35692|35542|35692|35542|35688.8|35538.8|13
1624175890000|2021-06-20 07:58:10|35691.2|35541.2|35703|35553|35703.6|35553.6|35691.2|35541.2|21
1624175900000|2021-06-20 07:58:20|35695.8|35545.8|35716.2|35566.2|35716.2|35566.2|35695.5|35545.5|24
1624175910000|2021-06-20 07:58:30|35717.4|35567.4|35724.4|35574.4|35725.7|35575.7|35708|35558|28
1624175920000|2021-06-20 07:58:40|35724.5|35574.5|35730.2|35580.2|35730.6|35580.6|35723|35573|20
1624175930000|2021-06-20 07:58:50|35730.1|35580.1|35728.8|35578.8|35730.6|35580.6|35727.4|35577.4|14
1624175940000|2021-06-20 07:59:00|35727.7|35577.7|35728.3|35578.3|35730.4|35580.4|35727.7|35577.7|17
1624175950000|2021-06-20 07:59:10|35727.9|35577.9|35729.7|35579.7|35729.7|35579.7|35725.4|35575.4|16
1624175960000|2021-06-20 07:59:20|35733.6|35583.6|35721.9|35571.9|35740.5|35590.5|35720.8|35570.8|24
1624175970000|2021-06-20 07:59:30|35721.8|35571.8|35724.4|35574.4|35727.7|35577.7|35721.7|35571.7|22
1624175980000|2021-06-20 07:59:40|35725.5|35575.5|35728.7|35578.7|35728.9|35578.9|35723.6|35573.6|25
1624175990000|2021-06-20 07:59:50|35727.9|35577.9|35725.3|35575.3|35728.4|35578.4|35723.9|35573.9|23
1624176000000|2021-06-20 08:00:00|35724.2|35574.2|35714.3|35564.3|35724.2|35574.2|35714|35564|21
1624176010000|2021-06-20 08:00:10|35714.6|35564.6|35725.4|35575.4|35725.4|35575.4|35714.3|35564.3|20
1624176020000|2021-06-20 08:00:20|35724.9|35574.9|35727.1|35577.1|35727.1|35577.1|35724.8|35574.8|22
1624176030000|2021-06-20 08:00:30|35726.9|35576.9|35731|35581|35731.2|35581.2|35726|35576|20
1624176040000|2021-06-20 08:00:40|35731.7|35581.7|35740.9|35590.9|35742.2|35592.2|35731.7|35581.7|26
1624176050000|2021-06-20 08:00:50|35739.4|35589.4|35739.3|35589.3|35740.1|35590.1|35738.5|35588.5|20
1624176060000|2021-06-20 08:01:00|35739.2|35589.2|35717.9|35567.9|35739.2|35589.2|35717.8|35567.8|27
1624176070000|2021-06-20 08:01:10|35716.3|35566.3|35699.7|35549.7|35716.3|35566.3|35699.7|35549.7|25
1624176080000|2021-06-20 08:01:20|35698.3|35548.3|35701.6|35551.6|35702.1|35552.1|35697.5|35547.5|20
1624176090000|2021-06-20 08:01:30|35701.1|35551.1|35694.8|35544.8|35701.1|35551.1|35694.6|35544.6|23
1624176100000|2021-06-20 08:01:40|35694.7|35544.7|35682.7|35532.7|35694.7|35544.7|35682.7|35532.7|21
1624176110000|2021-06-20 08:01:50|35677.7|35527.7|35671.9|35521.9|35677.7|35527.7|35671.4|35521.4|25
1624176120000|2021-06-20 08:02:00|35672.1|35522.1|35659.6|35509.6|35676.9|35526.9|35659.6|35509.6|24
1624176130000|2021-06-20 08:02:10|35659.8|35509.8|35639.3|35489.3|35659.8|35509.8|35639.3|35489.3|24
1624176140000|2021-06-20 08:02:20|35627.9|35477.9|35632.3|35482.3|35648|35498|35626.6|35476.6|26
1624176150000|2021-06-20 08:02:30|35631.7|35481.7|35639.1|35489.1|35640.9|35490.9|35625.6|35475.6|24
1624176160000|2021-06-20 08:02:40|35638.2|35488.2|35638.6|35488.6|35640.4|35490.4|35638|35488|20
1624176170000|2021-06-20 08:02:50|35638.7|35488.7|35633.9|35483.9|35639.5|35489.5|35631.2|35481.2|14
1624176180000|2021-06-20 08:03:00|35634.5|35484.5|35644.4|35494.4|35645.9|35495.9|35634.5|35484.5|27
1624176190000|2021-06-20 08:03:10|35645.3|35495.3|35644.3|35494.3|35647|35497|35642.7|35492.7|21
1624176200000|2021-06-20 08:03:20|35644.8|35494.8|35648.4|35498.4|35648.4|35498.4|35644.8|35494.8|17
1624176210000|2021-06-20 08:03:30|35648.3|35498.3|35652.2|35502.2|35652.2|35502.2|35647.9|35497.9|13
1624176220000|2021-06-20 08:03:40|35652.1|35502.1|35658.4|35508.4|35660.8|35510.8|35652.1|35502.1|19
1624176230000|2021-06-20 08:03:50|35657.3|35507.3|35652.9|35502.9|35657.4|35507.4|35652.4|35502.4|17
1624176240000|2021-06-20 08:04:00|35652.6|35502.6|35652.5|35502.5|35654.5|35504.5|35652.4|35502.4|10
1624176250000|2021-06-20 08:04:10|35651.4|35501.4|35649.6|35499.6|35651.4|35501.4|35649.4|35499.4|16
1624176260000|2021-06-20 08:04:20|35649.3|35499.3|35650.7|35500.7|35652.5|35502.5|35649.3|35499.3|17
1624176270000|2021-06-20 08:04:30|35650.8|35500.8|35650.8|35500.8|35651.7|35501.7|35650.6|35500.6|15
1624176280000|2021-06-20 08:04:40|35650.4|35500.4|35648.5|35498.5|35651.1|35501.1|35648.1|35498.1|16
1624176290000|2021-06-20 08:04:50|35649.2|35499.2|35648.2|35498.2|35649.6|35499.6|35647.3|35497.3|18
1624176300000|2021-06-20 08:05:00|35648.3|35498.3|35666.8|35516.8|35666.8|35516.8|35647.8|35497.8|20
1624176310000|2021-06-20 08:05:10|35670.2|35520.2|35681.5|35531.5|35681.5|35531.5|35670.2|35520.2|17
1624176320000|2021-06-20 08:05:20|35681.3|35531.3|35679.4|35529.4|35681.3|35531.3|35679.4|35529.4|15
1624176330000|2021-06-20 08:05:30|35679.3|35529.3|35674.9|35524.9|35679.3|35529.3|35672.6|35522.6|17
1624176340000|2021-06-20 08:05:40|35675|35525|35674|35524|35675.4|35525.4|35674|35524|11
1624176350000|2021-06-20 08:05:50|35673.6|35523.6|35673.2|35523.2|35673.8|35523.8|35668.1|35518.1|19
1624176360000|2021-06-20 08:06:00|35673.6|35523.6|35673.6|35523.6|35674.3|35524.3|35673.5|35523.5|6
1624176370000|2021-06-20 08:06:10|35673.7|35523.7|35691.9|35541.9|35692.6|35542.6|35673.7|35523.7|19
1624176380000|2021-06-20 08:06:20|35691.4|35541.4|35698.2|35548.2|35698.2|35548.2|35691.3|35541.3|14
1624176390000|2021-06-20 08:06:30|35698.3|35548.3|35713.6|35563.6|35714.9|35564.9|35698.3|35548.3|21
1624176400000|2021-06-20 08:06:40|35713.7|35563.7|35714.7|35564.7|35716.2|35566.2|35711.5|35561.5|23
1624176410000|2021-06-20 08:06:50|35714.2|35564.2|35708.1|35558.1|35714.9|35564.9|35707.4|35557.4|10
1624176420000|2021-06-20 08:07:00|35707.4|35557.4|35717.7|35567.7|35718.9|35568.9|35707.4|35557.4|20
1624176430000|2021-06-20 08:07:10|35720.9|35570.9|35720.6|35570.6|35721.5|35571.5|35720|35570|18
1624176440000|2021-06-20 08:07:20|35720.7|35570.7|35738.3|35588.3|35738.3|35588.3|35720.6|35570.6|21
1624176450000|2021-06-20 08:07:30|35741.5|35591.5|35732.6|35582.6|35741.8|35591.8|35732.3|35582.3|21
1624176460000|2021-06-20 08:07:40|35731.3|35581.3|35732.7|35582.7|35733.1|35583.1|35730.1|35580.1|19
1624176470000|2021-06-20 08:07:50|35732.4|35582.4|35751.1|35601.1|35751.4|35601.4|35732|35582|21
1624176480000|2021-06-20 08:08:00|35751.4|35601.4|35749.6|35599.6|35752.1|35602.1|35748.6|35598.6|25
1624176490000|2021-06-20 08:08:10|35750.9|35600.9|35749.9|35599.9|35751.7|35601.7|35749.8|35599.8|19
1624176500000|2021-06-20 08:08:20|35749.6|35599.6|35744.6|35594.6|35750.6|35600.6|35743.5|35593.5|21
1624176510000|2021-06-20 08:08:30|35744.1|35594.1|35739.6|35589.6|35744.1|35594.1|35739.6|35589.6|18
1624176520000|2021-06-20 08:08:40|35738.9|35588.9|35729.7|35579.7|35738.9|35588.9|35728.5|35578.5|22
1624176530000|2021-06-20 08:08:50|35731.4|35581.4|35734|35584|35735.4|35585.4|35731.4|35581.4|17
1624176540000|2021-06-20 08:09:00|35734.2|35584.2|35744.3|35594.3|35746.2|35596.2|35734.2|35584.2|21
1624176550000|2021-06-20 08:09:10|35744.4|35594.4|35744.6|35594.6|35747.2|35597.2|35744.1|35594.1|21
1624176560000|2021-06-20 08:09:20|35744.8|35594.8|35746.1|35596.1|35746.4|35596.4|35744.2|35594.2|19
1624176570000|2021-06-20 08:09:30|35745.1|35595.1|35747.7|35597.7|35748.7|35598.7|35745.1|35595.1|14
1624176580000|2021-06-20 08:09:40|35747.4|35597.4|35750.8|35600.8|35751.2|35601.2|35745.6|35595.6|15
1624176590000|2021-06-20 08:09:50|35750.9|35600.9|35738.5|35588.5|35751.2|35601.2|35738.5|35588.5|18
1624176600000|2021-06-20 08:10:00|35738.4|35588.4|35742.5|35592.5|35742.5|35592.5|35738.1|35588.1|22
1624176610000|2021-06-20 08:10:10|35742.3|35592.3|35735.9|35585.9|35742.9|35592.9|35735.4|35585.4|18
1624176620000|2021-06-20 08:10:20|35735.7|35585.7|35733.9|35583.9|35735.7|35585.7|35733.2|35583.2|23
1624176630000|2021-06-20 08:10:30|35736|35586|35733.5|35583.5|35737.9|35587.9|35733.5|35583.5|20
1624176640000|2021-06-20 08:10:40|35733.4|35583.4|35729.5|35579.5|35734.2|35584.2|35729.4|35579.4|20
1624176650000|2021-06-20 08:10:50|35729.4|35579.4|35726.4|35576.4|35729.8|35579.8|35726.3|35576.3|13
1624176660000|2021-06-20 08:11:00|35726.3|35576.3|35726.2|35576.2|35728.9|35578.9|35726.1|35576.1|14
1624176670000|2021-06-20 08:11:10|35726|35576|35719.3|35569.3|35726|35576|35711.8|35561.8|21
1624176680000|2021-06-20 08:11:20|35718.7|35568.7|35717.2|35567.2|35719.8|35569.8|35717.2|35567.2|16
1624176690000|2021-06-20 08:11:30|35718.6|35568.6|35716.9|35566.9|35718.6|35568.6|35715.5|35565.5|19
1624176700000|2021-06-20 08:11:40|35717.1|35567.1|35719.2|35569.2|35720.9|35570.9|35716.6|35566.6|19
1624176710000|2021-06-20 08:11:50|35719.7|35569.7|35711.6|35561.6|35719.7|35569.7|35710.3|35560.3|20
1624176720000|2021-06-20 08:12:00|35714.1|35564.1|35710.3|35560.3|35714.1|35564.1|35708.7|35558.7|19
1624176730000|2021-06-20 08:12:10|35710.5|35560.5|35712.6|35562.6|35714|35564|35710.5|35560.5|12
1624176740000|2021-06-20 08:12:20|35713.6|35563.6|35715.2|35565.2|35719.6|35569.6|35713.2|35563.2|20
1624176750000|2021-06-20 08:12:30|35715.5|35565.5|35714.5|35564.5|35716.3|35566.3|35713.6|35563.6|22
1624176760000|2021-06-20 08:12:40|35714.4|35564.4|35714.1|35564.1|35715.8|35565.8|35713.3|35563.3|20
1624176770000|2021-06-20 08:12:50|35713.8|35563.8|35711.4|35561.4|35713.8|35563.8|35710.9|35560.9|11
1624176780000|2021-06-20 08:13:00|35711.5|35561.5|35708.6|35558.6|35711.5|35561.5|35708.2|35558.2|20
1624176790000|2021-06-20 08:13:10|35709.4|35559.4|35710.7|35560.7|35710.9|35560.9|35709|35559|18
1624176800000|2021-06-20 08:13:20|35710.5|35560.5|35710.3|35560.3|35712.1|35562.1|35709.7|35559.7|16
1624176810000|2021-06-20 08:13:30|35710.6|35560.6|35710.8|35560.8|35710.8|35560.8|35709.9|35559.9|12
1624176820000|2021-06-20 08:13:40|35710.9|35560.9|35709.4|35559.4|35711|35561|35708.8|35558.8|13
1624176830000|2021-06-20 08:13:50|35710.1|35560.1|35703.7|35553.7|35710.1|35560.1|35703.5|35553.5|18
1624176840000|2021-06-20 08:14:00|35703.3|35553.3|35702.4|35552.4|35704|35554|35701.8|35551.8|16
1624176850000|2021-06-20 08:14:10|35702.5|35552.5|35691.5|35541.5|35702.5|35552.5|35691.5|35541.5|20
1624176860000|2021-06-20 08:14:20|35691.3|35541.3|35691.7|35541.7|35693.7|35543.7|35682.1|35532.1|13
1624176870000|2021-06-20 08:14:30|35692.3|35542.3|35685.6|35535.6|35692.3|35542.3|35682.5|35532.5|22
1624176880000|2021-06-20 08:14:40|35681.3|35531.3|35687.8|35537.8|35690.8|35540.8|35681.3|35531.3|20
1624176890000|2021-06-20 08:14:50|35691.6|35541.6|35686.4|35536.4|35691.6|35541.6|35686.4|35536.4|18
1624176900000|2021-06-20 08:15:00|35679.5|35529.5|35675.7|35525.7|35679.7|35529.7|35675.6|35525.6|22
1624176910000|2021-06-20 08:15:10|35670.3|35520.3|35665.3|35515.3|35671.4|35521.4|35664.9|35514.9|21
1624176920000|2021-06-20 08:15:20|35665.2|35515.2|35660.7|35510.7|35665.2|35515.2|35659.4|35509.4|22
1624176930000|2021-06-20 08:15:30|35662.5|35512.5|35655.7|35505.7|35662.5|35512.5|35655.7|35505.7|14
1624176940000|2021-06-20 08:15:40|35657.8|35507.8|35648.1|35498.1|35657.8|35507.8|35648.1|35498.1|16
1624176950000|2021-06-20 08:15:50|35647.4|35497.4|35649.7|35499.7|35649.7|35499.7|35646.8|35496.8|20
1624176960000|2021-06-20 08:16:00|35647.3|35497.3|35647.4|35497.4|35652.8|35502.8|35647.2|35497.2|15
1624176970000|2021-06-20 08:16:10|35646.5|35496.5|35643.5|35493.5|35646.5|35496.5|35642.4|35492.4|21
1624176980000|2021-06-20 08:16:20|35644|35494|35638.5|35488.5|35644|35494|35638.4|35488.4|19
1624176990000|2021-06-20 08:16:30|35638.2|35488.2|35634.6|35484.6|35638.4|35488.4|35634.5|35484.5|18
1624177000000|2021-06-20 08:16:40|35634.5|35484.5|35637.2|35487.2|35638.1|35488.1|35634.5|35484.5|21
1624177010000|2021-06-20 08:16:50|35637.4|35487.4|35637.5|35487.5|35637.9|35487.9|35636.3|35486.3|17
1624177020000|2021-06-20 08:17:00|35637.6|35487.6|35638.6|35488.6|35640.1|35490.1|35637.3|35487.3|15
1624177030000|2021-06-20 08:17:10|35638.3|35488.3|35638.5|35488.5|35639.5|35489.5|35636.5|35486.5|20
1624177040000|2021-06-20 08:17:20|35638.4|35488.4|35639.1|35489.1|35639.2|35489.2|35636.7|35486.7|24
1624177050000|2021-06-20 08:17:30|35639.7|35489.7|35649.8|35499.8|35650.2|35500.2|35633|35483|19
1624177060000|2021-06-20 08:17:40|35649.4|35499.4|35645.2|35495.2|35651.6|35501.6|35645.2|35495.2|17
1624177070000|2021-06-20 08:17:50|35645.3|35495.3|35642.2|35492.2|35645.9|35495.9|35642|35492|13
1624177080000|2021-06-20 08:18:00|35641.9|35491.9|35648.7|35498.7|35650.5|35500.5|35641.9|35491.9|22
1624177090000|2021-06-20 08:18:10|35652.6|35502.6|35661.9|35511.9|35662.8|35512.8|35651.3|35501.3|24
1624177100000|2021-06-20 08:18:20|35662.2|35512.2|35661|35511|35662.2|35512.2|35660.5|35510.5|15
1624177110000|2021-06-20 08:18:30|35661.1|35511.1|35664.4|35514.4|35664.4|35514.4|35661.1|35511.1|12
1624177120000|2021-06-20 08:18:40|35664.7|35514.7|35662.8|35512.8|35664.7|35514.7|35662.5|35512.5|13
1624177130000|2021-06-20 08:18:50|35662.7|35512.7|35656.3|35506.3|35662.8|35512.8|35656.2|35506.2|20
1624177140000|2021-06-20 08:19:00|35655.4|35505.4|35654.3|35504.3|35655.7|35505.7|35652.5|35502.5|17
1624177150000|2021-06-20 08:19:10|35653.9|35503.9|35649.7|35499.7|35654.4|35504.4|35649.5|35499.5|17
1624177160000|2021-06-20 08:19:20|35649.6|35499.6|35650.7|35500.7|35650.7|35500.7|35646.8|35496.8|10
1624177170000|2021-06-20 08:19:30|35650.9|35500.9|35655.6|35505.6|35656|35506|35650.6|35500.6|13
1624177180000|2021-06-20 08:19:40|35655.3|35505.3|35645|35495|35655.3|35505.3|35645|35495|18
1624177190000|2021-06-20 08:19:50|35645.7|35495.7|35646.9|35496.9|35647.6|35497.6|35645.7|35495.7|12
1624177200000|2021-06-20 08:20:00|35647.8|35497.8|35660.6|35510.6|35660.6|35510.6|35647.8|35497.8|18
1624177210000|2021-06-20 08:20:10|35663.9|35513.9|35673.4|35523.4|35673.4|35523.4|35663.9|35513.9|13
1624177220000|2021-06-20 08:20:20|35674.6|35524.6|35673.4|35523.4|35677.2|35527.2|35673.2|35523.2|11
1624177230000|2021-06-20 08:20:30|35674.6|35524.6|35674.5|35524.5|35675.2|35525.2|35674.1|35524.1|11
1624177240000|2021-06-20 08:20:40|35674.9|35524.9|35673.9|35523.9|35674.9|35524.9|35673.9|35523.9|11
1624177250000|2021-06-20 08:20:50|35673.8|35523.8|35674.1|35524.1|35674.1|35524.1|35673.5|35523.5|5
1624177260000|2021-06-20 08:21:00|35673.5|35523.5|35676|35526|35676|35526|35668.6|35518.6|16
1624177270000|2021-06-20 08:21:10|35677.1|35527.1|35660.9|35510.9|35678.4|35528.4|35660.9|35510.9|17
1624177280000|2021-06-20 08:21:20|35652.4|35502.4|35652|35502|35653.6|35503.6|35650.4|35500.4|14
1624177290000|2021-06-20 08:21:30|35652.1|35502.1|35639.6|35489.6|35652.1|35502.1|35639.6|35489.6|14
1624177300000|2021-06-20 08:21:40|35635.8|35485.8|35636|35486|35637.1|35487.1|35635.5|35485.5|19
1624177310000|2021-06-20 08:21:50|35636.2|35486.2|35634.5|35484.5|35636.2|35486.2|35633.5|35483.5|10
1624177320000|2021-06-20 08:22:00|35633.7|35483.7|35599.4|35449.4|35633.7|35483.7|35594.1|35444.1|28
1624177330000|2021-06-20 08:22:10|35600.2|35450.2|35571|35421|35604.7|35454.7|35569.6|35419.6|26
1624177340000|2021-06-20 08:22:20|35570.6|35420.6|35568.3|35418.3|35570.6|35420.6|35567.7|35417.7|22
1624177350000|2021-06-20 08:22:30|35568.4|35418.4|35557|35407|35568.5|35418.5|35557|35407|20
1624177360000|2021-06-20 08:22:40|35559.1|35409.1|35562.5|35412.5|35564.1|35414.1|35559.1|35409.1|20
1624177370000|2021-06-20 08:22:50|35559.9|35409.9|35563.9|35413.9|35566.7|35416.7|35559.3|35409.3|22
1624177380000|2021-06-20 08:23:00|35564.4|35414.4|35566.2|35416.2|35568.7|35418.7|35564.4|35414.4|23
1624177390000|2021-06-20 08:23:10|35563.9|35413.9|35550.5|35400.5|35563.9|35413.9|35547.7|35397.7|24
1624177400000|2021-06-20 08:23:20|35550.4|35400.4|35551.9|35401.9|35552.8|35402.8|35549.3|35399.3|17
1624177410000|2021-06-20 08:23:30|35551.6|35401.6|35551.5|35401.5|35552.6|35402.6|35550.8|35400.8|15
1624177420000|2021-06-20 08:23:40|35551.1|35401.1|35551.1|35401.1|35553|35403|35548.9|35398.9|14
1624177430000|2021-06-20 08:23:50|35551.7|35401.7|35554.8|35404.8|35554.9|35404.9|35550.7|35400.7|15
1624177440000|2021-06-20 08:24:00|35556.5|35406.5|35560.3|35410.3|35563.4|35413.4|35554.4|35404.4|16
1624177450000|2021-06-20 08:24:10|35561.5|35411.5|35563.8|35413.8|35568.9|35418.9|35560.2|35410.2|23
1624177460000|2021-06-20 08:24:20|35564.1|35414.1|35551.7|35401.7|35565.8|35415.8|35551.3|35401.3|19
1624177470000|2021-06-20 08:24:30|35550.6|35400.6|35532.3|35382.3|35550.7|35400.7|35532.3|35382.3|24
1624177480000|2021-06-20 08:24:40|35532.9|35382.9|35538.2|35388.2|35539.2|35389.2|35531.9|35381.9|24
1624177490000|2021-06-20 08:24:50|35537.7|35387.7|35534.2|35384.2|35538.4|35388.4|35529.1|35379.1|22
1624177500000|2021-06-20 08:25:00|35532.8|35382.8|35529.3|35379.3|35534.9|35384.9|35527.5|35377.5|28
1624177510000|2021-06-20 08:25:10|35527.7|35377.7|35521.2|35371.2|35531.3|35381.3|35521.2|35371.2|25
1624177520000|2021-06-20 08:25:20|35521.3|35371.3|35517.9|35367.9|35522.6|35372.6|35517.2|35367.2|24
1624177530000|2021-06-20 08:25:30|35517.2|35367.2|35513.4|35363.4|35517.2|35367.2|35512.8|35362.8|22
1624177540000|2021-06-20 08:25:40|35513.3|35363.3|35515.4|35365.4|35516|35366|35512.9|35362.9|22
1624177550000|2021-06-20 08:25:50|35515.2|35365.2|35522.8|35372.8|35523.3|35373.3|35515.2|35365.2|22
1624177560000|2021-06-20 08:26:00|35523.3|35373.3|35525.9|35375.9|35527.6|35377.6|35517.5|35367.5|23
1624177570000|2021-06-20 08:26:10|35526|35376|35544.8|35394.8|35544.8|35394.8|35525.1|35375.1|23
1624177580000|2021-06-20 08:26:20|35544.3|35394.3|35542.1|35392.1|35544.3|35394.3|35541.8|35391.8|19
1624177590000|2021-06-20 08:26:30|35542.7|35392.7|35541.4|35391.4|35547.3|35397.3|35540.5|35390.5|21
1624177600000|2021-06-20 08:26:40|35540.6|35390.6|35540.6|35390.6|35541.8|35391.8|35540.2|35390.2|18
1624177610000|2021-06-20 08:26:50|35540.2|35390.2|35540.5|35390.5|35540.5|35390.5|35537.8|35387.8|21
1624177620000|2021-06-20 08:27:00|35540.6|35390.6|35553.1|35403.1|35554|35404|35540.6|35390.6|19
1624177630000|2021-06-20 08:27:10|35553|35403|35547.4|35397.4|35553|35403|35547.4|35397.4|15
1624177640000|2021-06-20 08:27:20|35547.8|35397.8|35548.8|35398.8|35551.9|35401.9|35547.8|35397.8|16
1624177650000|2021-06-20 08:27:30|35549.2|35399.2|35549.4|35399.4|35550.5|35400.5|35549|35399|13
1624177660000|2021-06-20 08:27:40|35549.3|35399.3|35550|35400|35551.7|35401.7|35548.7|35398.7|16
1624177670000|2021-06-20 08:27:50|35550.2|35400.2|35551.2|35401.2|35551.5|35401.5|35550|35400|10
1624177680000|2021-06-20 08:28:00|35550.4|35400.4|35552.9|35402.9|35553.3|35403.3|35550.4|35400.4|16
1624177690000|2021-06-20 08:28:10|35553|35403|35562.4|35412.4|35563.9|35413.9|35553|35403|16
1624177700000|2021-06-20 08:28:20|35562.7|35412.7|35561.8|35411.8|35563.5|35413.5|35560.2|35410.2|20
1624177710000|2021-06-20 08:28:30|35562.2|35412.2|35562.6|35412.6|35563.7|35413.7|35562.2|35412.2|8
1624177720000|2021-06-20 08:28:40|35562.2|35412.2|35562.4|35412.4|35562.8|35412.8|35562.2|35412.2|4
1624177730000|2021-06-20 08:28:50|35562.5|35412.5|35562.3|35412.3|35562.5|35412.5|35562|35412|7
1624177740000|2021-06-20 08:29:00|35561.8|35411.8|35567.4|35417.4|35569.1|35419.1|35561.6|35411.6|17
1624177750000|2021-06-20 08:29:10|35567.5|35417.5|35571.8|35421.8|35571.8|35421.8|35567.3|35417.3|22
1624177760000|2021-06-20 08:29:20|35571.5|35421.5|35571.8|35421.8|35571.8|35421.8|35570.8|35420.8|15
1624177770000|2021-06-20 08:29:30|35571.7|35421.7|35572.2|35422.2|35572.2|35422.2|35570.4|35420.4|18
1624177780000|2021-06-20 08:29:40|35572|35422|35569|35419|35572|35422|35566|35416|21
1624177790000|2021-06-20 08:29:50|35568.9|35418.9|35571.4|35421.4|35571.5|35421.5|35568.7|35418.7|15
1624177800000|2021-06-20 08:30:00|35571.3|35421.3|35557.9|35407.9|35571.3|35421.3|35557.9|35407.9|22
1624177810000|2021-06-20 08:30:10|35557.4|35407.4|35558.4|35408.4|35558.9|35408.9|35556.8|35406.8|21
1624177820000|2021-06-20 08:30:20|35557.1|35407.1|35539.6|35389.6|35557.1|35407.1|35539.6|35389.6|16
1624177830000|2021-06-20 08:30:30|35538.7|35388.7|35542.4|35392.4|35542.5|35392.5|35536.9|35386.9|23
1624177840000|2021-06-20 08:30:40|35542.2|35392.2|35542.9|35392.9|35545.4|35395.4|35538.2|35388.2|26
1624177850000|2021-06-20 08:30:50|35543.2|35393.2|35541.3|35391.3|35544.1|35394.1|35541.3|35391.3|16
1624177860000|2021-06-20 08:31:00|35541.7|35391.7|35535.4|35385.4|35542|35392|35535.1|35385.1|17
1624177870000|2021-06-20 08:31:10|35534.9|35384.9|35529.3|35379.3|35534.9|35384.9|35529.1|35379.1|24
1624177880000|2021-06-20 08:31:20|35529.1|35379.1|35533.3|35383.3|35535.4|35385.4|35529|35379|18
1624177890000|2021-06-20 08:31:30|35534|35384|35534|35384|35534.6|35384.6|35531.4|35381.4|20
1624177900000|2021-06-20 08:31:40|35537|35387|35540.2|35390.2|35540.3|35390.3|35537|35387|17
1624177910000|2021-06-20 08:31:50|35541|35391|35536.6|35386.6|35543.5|35393.5|35536.6|35386.6|20
1624177920000|2021-06-20 08:32:00|35533.7|35383.7|35542.1|35392.1|35542.1|35392.1|35530.5|35380.5|24
1624177930000|2021-06-20 08:32:10|35541.5|35391.5|35543.2|35393.2|35543.9|35393.9|35541.5|35391.5|13
1624177940000|2021-06-20 08:32:20|35542.9|35392.9|35542.8|35392.8|35545.4|35395.4|35542.2|35392.2|15
1624177950000|2021-06-20 08:32:30|35542.7|35392.7|35534.1|35384.1|35542.7|35392.7|35533.1|35383.1|16
1624177960000|2021-06-20 08:32:40|35534.2|35384.2|35533.8|35383.8|35534.2|35384.2|35533.1|35383.1|11
1624177970000|2021-06-20 08:32:50|35533.7|35383.7|35534.1|35384.1|35535.3|35385.3|35533|35383|20
1624177980000|2021-06-20 08:33:00|35534|35384|35531.9|35381.9|35534|35384|35531.9|35381.9|13
1624177990000|2021-06-20 08:33:10|35532.3|35382.3|35521.9|35371.9|35532.7|35382.7|35521.7|35371.7|18
1624178000000|2021-06-20 08:33:20|35521.7|35371.7|35519.6|35369.6|35524.3|35374.3|35516.2|35366.2|22
1624178010000|2021-06-20 08:33:30|35519.2|35369.2|35518.1|35368.1|35519.2|35369.2|35518.1|35368.1|15
1624178020000|2021-06-20 08:33:40|35518.2|35368.2|35503.9|35353.9|35518.7|35368.7|35503.9|35353.9|17
1624178030000|2021-06-20 08:33:50|35502.8|35352.8|35510.9|35360.9|35510.9|35360.9|35501.7|35351.7|26
1624178040000|2021-06-20 08:34:00|35509.1|35359.1|35530|35380|35532.4|35382.4|35509|35359|24
1624178050000|2021-06-20 08:34:10|35530.1|35380.1|35528.7|35378.7|35531.5|35381.5|35528.2|35378.2|21
1624178060000|2021-06-20 08:34:20|35528.8|35378.8|35530|35380|35532.8|35382.8|35528.8|35378.8|16
1624178070000|2021-06-20 08:34:30|35531.6|35381.6|35546.1|35396.1|35546.1|35396.1|35531.6|35381.6|15
1624178080000|2021-06-20 08:34:40|35545.9|35395.9|35543.3|35393.3|35546.8|35396.8|35542.8|35392.8|14
1624178090000|2021-06-20 08:34:50|35543.7|35393.7|35546.9|35396.9|35549.6|35399.6|35543.7|35393.7|19
1624178100000|2021-06-20 08:35:00|35546.8|35396.8|35541.3|35391.3|35546.9|35396.9|35540.7|35390.7|19
1624178110000|2021-06-20 08:35:10|35541.4|35391.4|35538.2|35388.2|35541.9|35391.9|35537.3|35387.3|17
1624178120000|2021-06-20 08:35:20|35538|35388|35539.3|35389.3|35540.6|35390.6|35537.5|35387.5|10
1624178130000|2021-06-20 08:35:30|35539.5|35389.5|35538|35388|35540.9|35390.9|35538|35388|13
1624178140000|2021-06-20 08:35:40|35533|35383|35533.2|35383.2|35533.9|35383.9|35533|35383|15
1624178150000|2021-06-20 08:35:50|35533.9|35383.9|35532.9|35382.9|35533.9|35383.9|35532.5|35382.5|7
1624178160000|2021-06-20 08:36:00|35532.5|35382.5|35533.8|35383.8|35533.8|35383.8|35532.3|35382.3|14
1624178170000|2021-06-20 08:36:10|35533.7|35383.7|35541.3|35391.3|35542.4|35392.4|35533.5|35383.5|21
1624178180000|2021-06-20 08:36:20|35540.8|35390.8|35540.9|35390.9|35540.9|35390.9|35539.9|35389.9|20
1624178190000|2021-06-20 08:36:30|35540.7|35390.7|35537.7|35387.7|35541.4|35391.4|35537.7|35387.7|17
1624178200000|2021-06-20 08:36:40|35537|35387|35543.5|35393.5|35543.5|35393.5|35536.9|35386.9|16
1624178210000|2021-06-20 08:36:50|35543.7|35393.7|35558.4|35408.4|35558.4|35408.4|35543.7|35393.7|15
1624178220000|2021-06-20 08:37:00|35558.3|35408.3|35552.5|35402.5|35561.5|35411.5|35552.5|35402.5|20
1624178230000|2021-06-20 08:37:10|35552.7|35402.7|35540.3|35390.3|35554.4|35404.4|35540.3|35390.3|22
1624178240000|2021-06-20 08:37:20|35539.7|35389.7|35534.3|35384.3|35539.7|35389.7|35531.9|35381.9|18
1624178250000|2021-06-20 08:37:30|35534.6|35384.6|35534.2|35384.2|35535.2|35385.2|35534.2|35384.2|12
1624178260000|2021-06-20 08:37:40|35534.1|35384.1|35533.1|35383.1|35534.6|35384.6|35533.1|35383.1|16
1624178270000|2021-06-20 08:37:50|35532.8|35382.8|35534.7|35384.7|35534.7|35384.7|35532.6|35382.6|11
1624178280000|2021-06-20 08:38:00|35534.1|35384.1|35542.7|35392.7|35544.4|35394.4|35534.1|35384.1|22
1624178290000|2021-06-20 08:38:10|35542.3|35392.3|35542.2|35392.2|35542.7|35392.7|35541.6|35391.6|22
1624178300000|2021-06-20 08:38:20|35542|35392|35540.2|35390.2|35542|35392|35540.2|35390.2|6
1624178310000|2021-06-20 08:38:30|35539.8|35389.8|35539.6|35389.6|35541.1|35391.1|35539.6|35389.6|15
1624178320000|2021-06-20 08:38:40|35540|35390|35540.2|35390.2|35540.3|35390.3|35539.2|35389.2|15
1624178330000|2021-06-20 08:38:50|35539.5|35389.5|35510.4|35360.4|35540.3|35390.3|35506|35356|22
1624178340000|2021-06-20 08:39:00|35504.3|35354.3|35491|35341|35504.6|35354.6|35487.3|35337.3|24
1624178350000|2021-06-20 08:39:10|35488.4|35338.4|35481.6|35331.6|35492.9|35342.9|35480.2|35330.2|21
1624178360000|2021-06-20 08:39:20|35481.3|35331.3|35470.1|35320.1|35481.3|35331.3|35470.1|35320.1|22
1624178370000|2021-06-20 08:39:30|35469.6|35319.6|35477.8|35327.8|35479.7|35329.7|35468.1|35318.1|21
1624178380000|2021-06-20 08:39:40|35477.7|35327.7|35473.1|35323.1|35477.7|35327.7|35471.8|35321.8|26
1624178390000|2021-06-20 08:39:50|35473|35323|35456.6|35306.6|35477.7|35327.7|35456.6|35306.6|21
1624178400000|2021-06-20 08:40:00|35453.1|35303.1|35482|35332|35489|35339|35453.1|35303.1|27
1624178410000|2021-06-20 08:40:10|35478.6|35328.6|35475.7|35325.7|35478.6|35328.6|35473.8|35323.8|23
1624178420000|2021-06-20 08:40:20|35475.5|35325.5|35456.6|35306.6|35475.5|35325.5|35456.6|35306.6|22
1624178430000|2021-06-20 08:40:30|35457.9|35307.9|35463.4|35313.4|35463.4|35313.4|35454.9|35304.9|24
1624178440000|2021-06-20 08:40:40|35457.1|35307.1|35434.1|35284.1|35459.5|35309.5|35434.1|35284.1|25
1624178450000|2021-06-20 08:40:50|35430.5|35280.5|35429.1|35279.1|35439.4|35289.4|35421.5|35271.5|25
1624178460000|2021-06-20 08:41:00|35423|35273|35411.5|35261.5|35423.5|35273.5|35406|35256|24
1624178470000|2021-06-20 08:41:10|35412.1|35262.1|35406|35256|35412.1|35262.1|35398.8|35248.8|23
1624178480000|2021-06-20 08:41:20|35404.7|35254.7|35420|35270|35421.9|35271.9|35404.7|35254.7|24
1624178490000|2021-06-20 08:41:30|35420.1|35270.1|35427.5|35277.5|35434.3|35284.3|35417.4|35267.4|26
1624178500000|2021-06-20 08:41:40|35426.6|35276.6|35414.5|35264.5|35428.3|35278.3|35414.5|35264.5|24
1624178510000|2021-06-20 08:41:50|35413.9|35263.9|35418.7|35268.7|35422.8|35272.8|35413|35263|23
1624178520000|2021-06-20 08:42:00|35418.6|35268.6|35416.4|35266.4|35431.9|35281.9|35414.8|35264.8|25
1624178530000|2021-06-20 08:42:10|35416.3|35266.3|35413.9|35263.9|35416.3|35266.3|35413|35263|16
1624178540000|2021-06-20 08:42:20|35413.8|35263.8|35422.6|35272.6|35425.7|35275.7|35413.1|35263.1|17
1624178550000|2021-06-20 08:42:30|35422.9|35272.9|35415.9|35265.9|35422.9|35272.9|35415.1|35265.1|22
1624178560000|2021-06-20 08:42:40|35415.4|35265.4|35411.6|35261.6|35415.4|35265.4|35407.9|35257.9|25
1624178570000|2021-06-20 08:42:50|35411.3|35261.3|35408.2|35258.2|35411.3|35261.3|35407.9|35257.9|16
1624178580000|2021-06-20 08:43:00|35408.1|35258.1|35408.3|35258.3|35409.4|35259.4|35406.7|35256.7|18
1624178590000|2021-06-20 08:43:10|35408.8|35258.8|35408.8|35258.8|35408.8|35258.8|35408.4|35258.4|3
1624178600000|2021-06-20 08:43:20|35411.7|35261.7|35429.1|35279.1|35429.1|35279.1|35411.7|35261.7|23
1624178610000|2021-06-20 08:43:30|35428.9|35278.9|35430.4|35280.4|35430.9|35280.9|35421.8|35271.8|25
1624178620000|2021-06-20 08:43:40|35430.8|35280.8|35433.4|35283.4|35434|35284|35430.1|35280.1|20
1624178630000|2021-06-20 08:43:50|35433.3|35283.3|35419.3|35269.3|35433.3|35283.3|35415.2|35265.2|23
1624178640000|2021-06-20 08:44:00|35418.8|35268.8|35426.2|35276.2|35428.9|35278.9|35418.8|35268.8|25
1624178650000|2021-06-20 08:44:10|35423.2|35273.2|35421.5|35271.5|35423.2|35273.2|35419.3|35269.3|22
1624178660000|2021-06-20 08:44:20|35421.6|35271.6|35416.9|35266.9|35422.8|35272.8|35415.9|35265.9|22
1624178670000|2021-06-20 08:44:30|35417.6|35267.6|35423.7|35273.7|35427.2|35277.2|35415.2|35265.2|24
1624178680000|2021-06-20 08:44:40|35424.1|35274.1|35422.5|35272.5|35424.1|35274.1|35421.5|35271.5|20
1624178690000|2021-06-20 08:44:50|35422.2|35272.2|35422.8|35272.8|35423.2|35273.2|35421.3|35271.3|15
1624178700000|2021-06-20 08:45:00|35422.7|35272.7|35418.9|35268.9|35436.5|35286.5|35418.9|35268.9|28
1624178710000|2021-06-20 08:45:10|35418.6|35268.6|35418.8|35268.8|35421.1|35271.1|35417.5|35267.5|23
1624178720000|2021-06-20 08:45:20|35418.9|35268.9|35409.7|35259.7|35418.9|35268.9|35404.4|35254.4|26
1624178730000|2021-06-20 08:45:30|35410.3|35260.3|35401.2|35251.2|35410.3|35260.3|35400.2|35250.2|22
1624178740000|2021-06-20 08:45:40|35401.4|35251.4|35398.8|35248.8|35402|35252|35398.5|35248.5|24
1624178750000|2021-06-20 08:45:50|35398.5|35248.5|35393.8|35243.8|35398.5|35248.5|35393.6|35243.6|23
1624178760000|2021-06-20 08:46:00|35395.4|35245.4|35396.3|35246.3|35397.1|35247.1|35395.3|35245.3|18
1624178770000|2021-06-20 08:46:10|35396.2|35246.2|35396|35246|35396.3|35246.3|35393.3|35243.3|24
1624178780000|2021-06-20 08:46:20|35396.2|35246.2|35395.5|35245.5|35410.6|35260.6|35395.1|35245.1|28
1624178790000|2021-06-20 08:46:30|35395|35245|35396.3|35246.3|35396.4|35246.4|35393.8|35243.8|18
1624178800000|2021-06-20 08:46:40|35396.2|35246.2|35390.9|35240.9|35396.2|35246.2|35390.9|35240.9|19
1624178810000|2021-06-20 08:46:50|35392|35242|35392.2|35242.2|35393.4|35243.4|35389.4|35239.4|19
1624178820000|2021-06-20 08:47:00|35392.1|35242.1|35392.3|35242.3|35392.6|35242.6|35391.9|35241.9|11
1624178830000|2021-06-20 08:47:10|35392.2|35242.2|35386.9|35236.9|35392.2|35242.2|35386.7|35236.7|16
1624178840000|2021-06-20 08:47:20|35387.4|35237.4|35384.7|35234.7|35387.9|35237.9|35384.6|35234.6|15
1624178850000|2021-06-20 08:47:30|35385|35235|35384.7|35234.7|35390.7|35240.7|35382.6|35232.6|21
1624178860000|2021-06-20 08:47:40|35384.8|35234.8|35396.4|35246.4|35396.9|35246.9|35383|35233|26
1624178870000|2021-06-20 08:47:50|35396.7|35246.7|35414.5|35264.5|35415.4|35265.4|35396.7|35246.7|23
1624178880000|2021-06-20 08:48:00|35415.2|35265.2|35418.8|35268.8|35418.8|35268.8|35413.6|35263.6|24
1624178890000|2021-06-20 08:48:10|35419.1|35269.1|35413.2|35263.2|35419.1|35269.1|35412.8|35262.8|23
1624178900000|2021-06-20 08:48:20|35412.4|35262.4|35432.6|35282.6|35432.7|35282.7|35411.9|35261.9|24
1624178910000|2021-06-20 08:48:30|35432.1|35282.1|35437.8|35287.8|35439|35289|35432.1|35282.1|19
1624178920000|2021-06-20 08:48:40|35437.9|35287.9|35434.2|35284.2|35438.6|35288.6|35433|35283|21
1624178930000|2021-06-20 08:48:50|35434.7|35284.7|35430|35280|35434.7|35284.7|35424.7|35274.7|22
1624178940000|2021-06-20 08:49:00|35429|35279|35422.9|35272.9|35430.1|35280.1|35421.8|35271.8|18
1624178950000|2021-06-20 08:49:10|35423|35273|35410.2|35260.2|35424.5|35274.5|35407.1|35257.1|20
1624178960000|2021-06-20 08:49:20|35410.3|35260.3|35390.6|35240.6|35410.3|35260.3|35390.3|35240.3|23
1624178970000|2021-06-20 08:49:30|35390.7|35240.7|35378.2|35228.2|35394.5|35244.5|35377|35227|24
1624178980000|2021-06-20 08:49:40|35380.1|35230.1|35365.4|35215.4|35380.1|35230.1|35358.9|35208.9|22
1624178990000|2021-06-20 08:49:50|35366.5|35216.5|35378.6|35228.6|35379.8|35229.8|35366.5|35216.5|25
1624179000000|2021-06-20 08:50:00|35378.9|35228.9|35373.6|35223.6|35382.7|35232.7|35373.6|35223.6|26
1624179010000|2021-06-20 08:50:10|35373.7|35223.7|35372.3|35222.3|35373.7|35223.7|35371.2|35221.2|18
1624179020000|2021-06-20 08:50:20|35373.2|35223.2|35372.3|35222.3|35373.4|35223.4|35371.9|35221.9|7
1624179030000|2021-06-20 08:50:30|35372.6|35222.6|35372.1|35222.1|35373.3|35223.3|35371.7|35221.7|12
1624179040000|2021-06-20 08:50:40|35372.5|35222.5|35371.7|35221.7|35372.8|35222.8|35371.7|35221.7|17
1624179050000|2021-06-20 08:50:50|35372.6|35222.6|35380.3|35230.3|35380.3|35230.3|35370.7|35220.7|20
1624179060000|2021-06-20 08:51:00|35380.5|35230.5|35374.8|35224.8|35383.3|35233.3|35372.9|35222.9|19
1624179070000|2021-06-20 08:51:10|35374.6|35224.6|35393|35243|35393|35243|35374.2|35224.2|24
1624179080000|2021-06-20 08:51:20|35394.1|35244.1|35401.7|35251.7|35404.1|35254.1|35394.1|35244.1|23
1624179090000|2021-06-20 08:51:30|35404|35254|35412.7|35262.7|35415.3|35265.3|35402.8|35252.8|23
1624179100000|2021-06-20 08:51:40|35412.8|35262.8|35416.4|35266.4|35421.8|35271.8|35412.8|35262.8|21
1624179110000|2021-06-20 08:51:50|35416|35266|35416.3|35266.3|35416.9|35266.9|35415.9|35265.9|8
1624179120000|2021-06-20 08:52:00|35414.9|35264.9|35413|35263|35414.9|35264.9|35410.9|35260.9|20
1624179130000|2021-06-20 08:52:10|35411.3|35261.3|35409.1|35259.1|35411.3|35261.3|35409.1|35259.1|9
1624179140000|2021-06-20 08:52:20|35409|35259|35402.9|35252.9|35409|35259|35402.4|35252.4|21
1624179150000|2021-06-20 08:52:30|35397.8|35247.8|35394.2|35244.2|35398.5|35248.5|35392.2|35242.2|20
1624179160000|2021-06-20 08:52:40|35378.3|35228.3|35375.9|35225.9|35378.3|35228.3|35373.1|35223.1|22
1624179170000|2021-06-20 08:52:50|35375.8|35225.8|35376.2|35226.2|35376.8|35226.8|35375|35225|14
1624179180000|2021-06-20 08:53:00|35376.1|35226.1|35386.8|35236.8|35392.1|35242.1|35376.1|35226.1|15
1624179190000|2021-06-20 08:53:10|35386.9|35236.9|35386.8|35236.8|35388.7|35238.7|35386.5|35236.5|15
1624179200000|2021-06-20 08:53:20|35386.7|35236.7|35382.2|35232.2|35387.7|35237.7|35382.2|35232.2|17
1624179210000|2021-06-20 08:53:30|35383.3|35233.3|35396.2|35246.2|35397.9|35247.9|35382.3|35232.3|24
1624179220000|2021-06-20 08:53:40|35396.3|35246.3|35394.6|35244.6|35396.4|35246.4|35392.1|35242.1|18
1624179230000|2021-06-20 08:53:50|35396|35246|35399.4|35249.4|35399.4|35249.4|35394.6|35244.6|16
1624179240000|2021-06-20 08:54:00|35399|35249|35391.8|35241.8|35400.6|35250.6|35391.2|35241.2|23
1624179250000|2021-06-20 08:54:10|35392.6|35242.6|35392.7|35242.7|35396.3|35246.3|35392.6|35242.6|19
1624179260000|2021-06-20 08:54:20|35392.1|35242.1|35401.8|35251.8|35401.8|35251.8|35392.1|35242.1|22
1624179270000|2021-06-20 08:54:30|35406.3|35256.3|35409.7|35259.7|35414.2|35264.2|35406.3|35256.3|20
1624179280000|2021-06-20 08:54:40|35409.8|35259.8|35406.8|35256.8|35409.8|35259.8|35406.8|35256.8|12
1624179290000|2021-06-20 08:54:50|35407.4|35257.4|35402|35252|35408.4|35258.4|35401.9|35251.9|17
1624179300000|2021-06-20 08:55:00|35402.3|35252.3|35399|35249|35406|35256|35397.9|35247.9|17
1624179310000|2021-06-20 08:55:10|35398.9|35248.9|35399.1|35249.1|35399.9|35249.9|35398.1|35248.1|18
1624179320000|2021-06-20 08:55:20|35399.2|35249.2|35401|35251|35401.8|35251.8|35399.1|35249.1|13
1624179330000|2021-06-20 08:55:30|35401.2|35251.2|35407.3|35257.3|35407.5|35257.5|35401.2|35251.2|22
1624179340000|2021-06-20 08:55:40|35407.2|35257.2|35408.1|35258.1|35408.6|35258.6|35406.1|35256.1|25
1624179350000|2021-06-20 08:55:50|35409.4|35259.4|35421.5|35271.5|35428.8|35278.8|35409.4|35259.4|21
1624179360000|2021-06-20 08:56:00|35421.6|35271.6|35419.9|35269.9|35421.6|35271.6|35418.1|35268.1|25
1624179370000|2021-06-20 08:56:10|35420|35270|35421.1|35271.1|35421.7|35271.7|35419.9|35269.9|22
1624179380000|2021-06-20 08:56:20|35420.6|35270.6|35436|35286|35436|35286|35420.6|35270.6|21
1624179390000|2021-06-20 08:56:30|35437.1|35287.1|35441.9|35291.9|35441.9|35291.9|35436.1|35286.1|15
1624179400000|2021-06-20 08:56:40|35443.8|35293.8|35449.2|35299.2|35449.2|35299.2|35443.8|35293.8|18
1624179410000|2021-06-20 08:56:50|35449.4|35299.4|35445.4|35295.4|35451.7|35301.7|35445.4|35295.4|18
1624179420000|2021-06-20 08:57:00|35445.5|35295.5|35463.7|35313.7|35464.3|35314.3|35443.8|35293.8|18
1624179430000|2021-06-20 08:57:10|35463.6|35313.6|35455.6|35305.6|35465|35315|35455.6|35305.6|15
1624179440000|2021-06-20 08:57:20|35454.6|35304.6|35457.3|35307.3|35459.8|35309.8|35454.6|35304.6|18
1624179450000|2021-06-20 08:57:30|35457|35307|35430.6|35280.6|35458.7|35308.7|35430.6|35280.6|22
1624179460000|2021-06-20 08:57:40|35430.7|35280.7|35424.4|35274.4|35430.7|35280.7|35420.1|35270.1|20
1624179470000|2021-06-20 08:57:50|35425.5|35275.5|35409.6|35259.6|35426|35276|35409.6|35259.6|20
1624179480000|2021-06-20 08:58:00|35409.2|35259.2|35410.8|35260.8|35412.8|35262.8|35409.2|35259.2|22
1624179490000|2021-06-20 08:58:10|35411.9|35261.9|35408|35258|35411.9|35261.9|35407.9|35257.9|17
1624179500000|2021-06-20 08:58:20|35407.8|35257.8|35403.9|35253.9|35407.8|35257.8|35399.8|35249.8|19
1624179510000|2021-06-20 08:58:30|35402.4|35252.4|35401.9|35251.9|35402.7|35252.7|35401.4|35251.4|20
1624179520000|2021-06-20 08:58:40|35401.7|35251.7|35400.1|35250.1|35402.9|35252.9|35397.1|35247.1|14
1624179530000|2021-06-20 08:58:50|35399.2|35249.2|35394.6|35244.6|35399.3|35249.3|35394.1|35244.1|20
1624179540000|2021-06-20 08:59:00|35394.8|35244.8|35405.8|35255.8|35406.9|35256.9|35394.7|35244.7|21
1624179550000|2021-06-20 08:59:10|35405.7|35255.7|35399|35249|35407.3|35257.3|35399|35249|21
1624179560000|2021-06-20 08:59:20|35399.2|35249.2|35401.2|35251.2|35401.2|35251.2|35398.9|35248.9|20
1624179570000|2021-06-20 08:59:30|35401.5|35251.5|35406.9|35256.9|35406.9|35256.9|35401.5|35251.5|15
1624179580000|2021-06-20 08:59:40|35407.4|35257.4|35408.3|35258.3|35409.1|35259.1|35407.4|35257.4|15
1624179590000|2021-06-20 08:59:50|35408.1|35258.1|35405.9|35255.9|35408.7|35258.7|35405.5|35255.5|20
1624179600000|2021-06-20 09:00:00|35406.1|35256.1|35383.9|35233.9|35406.6|35256.6|35383.8|35233.8|23
1624179610000|2021-06-20 09:00:10|35383.8|35233.8|35377.9|35227.9|35383.8|35233.8|35377.3|35227.3|21
1624179620000|2021-06-20 09:00:20|35378|35228|35384.3|35234.3|35387.2|35237.2|35377.3|35227.3|26
1624179630000|2021-06-20 09:00:30|35384.5|35234.5|35384|35234|35385.6|35235.6|35383.7|35233.7|13
1624179640000|2021-06-20 09:00:40|35384.1|35234.1|35384|35234|35385.2|35235.2|35384|35234|15
1624179650000|2021-06-20 09:00:50|35384.1|35234.1|35394.4|35244.4|35396.3|35246.3|35384.1|35234.1|24
1624179660000|2021-06-20 09:01:00|35394.5|35244.5|35400.7|35250.7|35401.1|35251.1|35393.8|35243.8|17
1624179670000|2021-06-20 09:01:10|35400.3|35250.3|35399.6|35249.6|35401.2|35251.2|35397.7|35247.7|18
1624179680000|2021-06-20 09:01:20|35399.7|35249.7|35413.9|35263.9|35413.9|35263.9|35399.7|35249.7|20
1624179690000|2021-06-20 09:01:30|35414.7|35264.7|35430.2|35280.2|35430.5|35280.5|35413.7|35263.7|21
1624179700000|2021-06-20 09:01:40|35431.1|35281.1|35430.5|35280.5|35431.4|35281.4|35428.3|35278.3|15
1624179710000|2021-06-20 09:01:50|35430.9|35280.9|35431.7|35281.7|35433.2|35283.2|35429.3|35279.3|23
1624179720000|2021-06-20 09:02:00|35431.4|35281.4|35431.4|35281.4|35440.5|35290.5|35430.9|35280.9|19
1624179730000|2021-06-20 09:02:10|35431.7|35281.7|35435.8|35285.8|35437|35287|35430|35280|21
1624179740000|2021-06-20 09:02:20|35438|35288|35433.4|35283.4|35439.4|35289.4|35433.4|35283.4|17
1624179750000|2021-06-20 09:02:30|35433.5|35283.5|35426|35276|35433.5|35283.5|35425.9|35275.9|19
1624179760000|2021-06-20 09:02:40|35426.4|35276.4|35424.8|35274.8|35426.9|35276.9|35424.8|35274.8|10
1624179770000|2021-06-20 09:02:50|35425.6|35275.6|35414.6|35264.6|35425.8|35275.8|35414.6|35264.6|14
1624179780000|2021-06-20 09:03:00|35414.8|35264.8|35425.5|35275.5|35425.5|35275.5|35414.8|35264.8|22
1624179790000|2021-06-20 09:03:10|35426|35276|35422.2|35272.2|35426|35276|35422|35272|11
1624179800000|2021-06-20 09:03:20|35422.4|35272.4|35423.8|35273.8|35424.8|35274.8|35422.3|35272.3|12
1624179810000|2021-06-20 09:03:30|35416.4|35266.4|35423.8|35273.8|35423.8|35273.8|35416.4|35266.4|3
1624179820000|2021-06-20 09:03:40|35423.9|35273.9|35432.5|35282.5|35436.1|35286.1|35423.5|35273.5|10
1624179830000|2021-06-20 09:03:50|35432.6|35282.6|35431.4|35281.4|35432.6|35282.6|35428.9|35278.9|7
1624179840000|2021-06-20 09:04:00|35431.7|35281.7|35428.8|35278.8|35432.3|35282.3|35428.7|35278.7|7
1624179850000|2021-06-20 09:04:10|35428.7|35278.7|35428.3|35278.3|35428.8|35278.8|35428.2|35278.2|9
1624179860000|2021-06-20 09:04:20|35428.5|35278.5|35428.4|35278.4|35430.1|35280.1|35427.1|35277.1|10
1624179870000|2021-06-20 09:04:30|35430.1|35280.1|35424.5|35274.5|35430.1|35280.1|35424.5|35274.5|7
1624179880000|2021-06-20 09:04:40|35425.1|35275.1|35425.8|35275.8|35425.8|35275.8|35425.1|35275.1|4
1624179890000|2021-06-20 09:04:50|35425.1|35275.1|35425.9|35275.9|35426|35276|35425.1|35275.1|13
1624179900000|2021-06-20 09:05:00|35425.4|35275.4|35420.6|35270.6|35425.4|35275.4|35418|35268|16
1624179910000|2021-06-20 09:05:10|35420.8|35270.8|35414.8|35264.8|35420.8|35270.8|35414.8|35264.8|18
1624179920000|2021-06-20 09:05:20|35414.9|35264.9|35414.9|35264.9|35415.8|35265.8|35414.6|35264.6|14
1624179930000|2021-06-20 09:05:30|35415|35265|35411.9|35261.9|35415|35265|35411.4|35261.4|19
1624179940000|2021-06-20 09:05:40|35407.1|35257.1|35400.5|35250.5|35407.1|35257.1|35400.2|35250.2|16
1624179950000|2021-06-20 09:05:50|35400.2|35250.2|35399.9|35249.9|35400.6|35250.6|35399|35249|16
1624179960000|2021-06-20 09:06:00|35396.9|35246.9|35374.8|35224.8|35396.9|35246.9|35374.8|35224.8|24
1624179970000|2021-06-20 09:06:10|35373.3|35223.3|35310.4|35160.4|35374.1|35224.1|35310.3|35160.3|26
1624179980000|2021-06-20 09:06:20|35314.5|35164.5|35332.3|35182.3|35332.9|35182.9|35312.8|35162.8|27
1624179990000|2021-06-20 09:06:30|35332.4|35182.4|35319.6|35169.6|35332.4|35182.4|35318.7|35168.7|24
1624180000000|2021-06-20 09:06:40|35319.9|35169.9|35314.6|35164.6|35320.5|35170.5|35307.9|35157.9|26
1624180010000|2021-06-20 09:06:50|35312.2|35162.2|35292.6|35142.6|35320.9|35170.9|35289.6|35139.6|27
1624180020000|2021-06-20 09:07:00|35269.3|35119.3|35279.9|35129.9|35282.2|35132.2|35268.8|35118.8|25
1624180030000|2021-06-20 09:07:10|35278.4|35128.4|35283.7|35133.7|35283.7|35133.7|35278.3|35128.3|20
1624180040000|2021-06-20 09:07:20|35286|35136|35292.2|35142.2|35297.1|35147.1|35286|35136|26
1624180050000|2021-06-20 09:07:30|35292.1|35142.1|35295.5|35145.5|35296.9|35146.9|35292.1|35142.1|20
1624180060000|2021-06-20 09:07:40|35295.7|35145.7|35304.1|35154.1|35304.6|35154.6|35295.7|35145.7|23
1624180070000|2021-06-20 09:07:50|35306.2|35156.2|35308.9|35158.9|35313.7|35163.7|35306.2|35156.2|27
1624180080000|2021-06-20 09:08:00|35308.8|35158.8|35297.8|35147.8|35310.3|35160.3|35297.8|35147.8|24
1624180090000|2021-06-20 09:08:10|35297.7|35147.7|35297.5|35147.5|35297.9|35147.9|35297|35147|12
1624180100000|2021-06-20 09:08:20|35297.3|35147.3|35291|35141|35297.3|35147.3|35291|35141|22
1624180110000|2021-06-20 09:08:30|35290.9|35140.9|35278.3|35128.3|35290.9|35140.9|35276.7|35126.7|25
1624180120000|2021-06-20 09:08:40|35278.1|35128.1|35271.2|35121.2|35280.9|35130.9|35270.2|35120.2|26
1624180130000|2021-06-20 09:08:50|35270.2|35120.2|35272.4|35122.4|35274.2|35124.2|35270.2|35120.2|21
1624180140000|2021-06-20 09:09:00|35271.7|35121.7|35270.9|35120.9|35275.7|35125.7|35269.9|35119.9|25
1624180150000|2021-06-20 09:09:10|35270.2|35120.2|35262.1|35112.1|35275|35125|35260.3|35110.3|26
1624180160000|2021-06-20 09:09:20|35263.3|35113.3|35217.1|35067.1|35264.1|35114.1|35204.7|35054.7|27
1624180170000|2021-06-20 09:09:30|35215.1|35065.1|35224.6|35074.6|35225.9|35075.9|35214.9|35064.9|26
1624180180000|2021-06-20 09:09:40|35224.2|35074.2|35223.5|35073.5|35225.9|35075.9|35216.6|35066.6|24
1624180190000|2021-06-20 09:09:50|35223.8|35073.8|35221.8|35071.8|35225.9|35075.9|35217.8|35067.8|23
1624180200000|2021-06-20 09:10:00|35222.7|35072.7|35226.9|35076.9|35232.3|35082.3|35222.7|35072.7|23
1624180210000|2021-06-20 09:10:10|35230|35080|35229|35079|35233|35083|35225.2|35075.2|23
1624180220000|2021-06-20 09:10:20|35229.2|35079.2|35226.1|35076.1|35229.9|35079.9|35225.7|35075.7|16
1624180230000|2021-06-20 09:10:30|35225.9|35075.9|35225.9|35075.9|35231.6|35081.6|35222.1|35072.1|24
1624180240000|2021-06-20 09:10:40|35225.6|35075.6|35221.6|35071.6|35226.1|35076.1|35221.3|35071.3|21
1624180250000|2021-06-20 09:10:50|35220.3|35070.3|35227.5|35077.5|35227.6|35077.6|35218.6|35068.6|21
1624180260000|2021-06-20 09:11:00|35228.1|35078.1|35229.2|35079.2|35232.6|35082.6|35228.1|35078.1|26
1624180270000|2021-06-20 09:11:10|35229.1|35079.1|35233.1|35083.1|35234.1|35084.1|35227.6|35077.6|23
1624180280000|2021-06-20 09:11:20|35233|35083|35246.3|35096.3|35247|35097|35232.4|35082.4|21
1624180290000|2021-06-20 09:11:30|35248.3|35098.3|35257|35107|35259.1|35109.1|35248.3|35098.3|19
1624180300000|2021-06-20 09:11:40|35257.1|35107.1|35274.7|35124.7|35274.7|35124.7|35256.6|35106.6|22
1624180310000|2021-06-20 09:11:50|35272.9|35122.9|35279.1|35129.1|35281.5|35131.5|35272.9|35122.9|21
1624180320000|2021-06-20 09:12:00|35277.7|35127.7|35290.7|35140.7|35290.7|35140.7|35277.7|35127.7|19
1624180330000|2021-06-20 09:12:10|35295.2|35145.2|35300.7|35150.7|35300.7|35150.7|35293.7|35143.7|20
1624180340000|2021-06-20 09:12:20|35292.4|35142.4|35294.6|35144.6|35295.3|35145.3|35282.5|35132.5|25
1624180350000|2021-06-20 09:12:30|35293.7|35143.7|35294.9|35144.9|35295.2|35145.2|35292.1|35142.1|21
1624180360000|2021-06-20 09:12:40|35294.7|35144.7|35282.3|35132.3|35294.9|35144.9|35278.5|35128.5|23
1624180370000|2021-06-20 09:12:50|35281.4|35131.4|35286.1|35136.1|35286.1|35136.1|35281.4|35131.4|24
1624180380000|2021-06-20 09:13:00|35286|35136|35281.5|35131.5|35286|35136|35281.5|35131.5|14
1624180390000|2021-06-20 09:13:10|35282.5|35132.5|35282.5|35132.5|35283.7|35133.7|35282.1|35132.1|19
1624180400000|2021-06-20 09:13:20|35282.3|35132.3|35289.6|35139.6|35291|35141|35282.3|35132.3|18
1624180410000|2021-06-20 09:13:30|35290.8|35140.8|35296.7|35146.7|35297|35147|35290.8|35140.8|19
1624180420000|2021-06-20 09:13:40|35298.8|35148.8|35295.1|35145.1|35299.7|35149.7|35294.5|35144.5|17
1624180430000|2021-06-20 09:13:50|35295.2|35145.2|35298.4|35148.4|35298.4|35148.4|35295.2|35145.2|12
1624180440000|2021-06-20 09:14:00|35299.3|35149.3|35301.6|35151.6|35301.6|35151.6|35298.5|35148.5|17
1624180450000|2021-06-20 09:14:10|35301.3|35151.3|35300.8|35150.8|35302.4|35152.4|35299.4|35149.4|22
1624180460000|2021-06-20 09:14:20|35301|35151|35297.7|35147.7|35301.1|35151.1|35297.5|35147.5|23
1624180470000|2021-06-20 09:14:30|35297.6|35147.6|35299.6|35149.6|35301.9|35151.9|35297.5|35147.5|18
1624180480000|2021-06-20 09:14:40|35299.7|35149.7|35301.4|35151.4|35302.5|35152.5|35299.3|35149.3|20
1624180490000|2021-06-20 09:14:50|35300.1|35150.1|35303.1|35153.1|35303.6|35153.6|35300.1|35150.1|20
1624180500000|2021-06-20 09:15:00|35303.8|35153.8|35309.3|35159.3|35311.8|35161.8|35303.8|35153.8|23
1624180510000|2021-06-20 09:15:10|35308.8|35158.8|35307.2|35157.2|35308.8|35158.8|35302.5|35152.5|17
1624180520000|2021-06-20 09:15:20|35310.9|35160.9|35310|35160|35311.8|35161.8|35306.3|35156.3|26
1624180530000|2021-06-20 09:15:30|35315.7|35165.7|35324.6|35174.6|35325.8|35175.8|35308.7|35158.7|27
1624180540000|2021-06-20 09:15:40|35325.2|35175.2|35327.2|35177.2|35328.2|35178.2|35325.1|35175.1|25
1624180550000|2021-06-20 09:15:50|35328.1|35178.1|35332.7|35182.7|35332.7|35182.7|35327.6|35177.6|22
1624180560000|2021-06-20 09:16:00|35332.5|35182.5|35332.4|35182.4|35334.2|35184.2|35331.4|35181.4|20
1624180570000|2021-06-20 09:16:10|35331.2|35181.2|35324.9|35174.9|35331.2|35181.2|35324.8|35174.8|18
1624180580000|2021-06-20 09:16:20|35324.8|35174.8|35323.2|35173.2|35325.4|35175.4|35323|35173|15
1624180590000|2021-06-20 09:16:30|35322.6|35172.6|35323.9|35173.9|35324|35174|35321|35171|20
1624180600000|2021-06-20 09:16:40|35322.5|35172.5|35319.7|35169.7|35323|35173|35319.1|35169.1|17
1624180610000|2021-06-20 09:16:50|35319.6|35169.6|35311.7|35161.7|35320.8|35170.8|35311.3|35161.3|26
1624180620000|2021-06-20 09:17:00|35312|35162|35311.5|35161.5|35312.4|35162.4|35311.3|35161.3|21
1624180630000|2021-06-20 09:17:10|35311.6|35161.6|35310.2|35160.2|35311.6|35161.6|35310.1|35160.1|11
1624180640000|2021-06-20 09:17:20|35309.6|35159.6|35308.9|35158.9|35311.1|35161.1|35308.9|35158.9|10
1624180650000|2021-06-20 09:17:30|35309.6|35159.6|35305.3|35155.3|35309.6|35159.6|35304|35154|15
1624180660000|2021-06-20 09:17:40|35304.8|35154.8|35303.4|35153.4|35305.3|35155.3|35302.5|35152.5|10
1624180670000|2021-06-20 09:17:50|35304.1|35154.1|35299.8|35149.8|35304.2|35154.2|35299.5|35149.5|15
1624180680000|2021-06-20 09:18:00|35301.5|35151.5|35291.5|35141.5|35302.2|35152.2|35290.5|35140.5|20
1624180690000|2021-06-20 09:18:10|35290.1|35140.1|35286.8|35136.8|35290.1|35140.1|35280.1|35130.1|23
1624180700000|2021-06-20 09:18:20|35289.9|35139.9|35294.3|35144.3|35295.5|35145.5|35289.9|35139.9|19
1624180710000|2021-06-20 09:18:30|35294.8|35144.8|35296.4|35146.4|35296.7|35146.7|35294.5|35144.5|20
1624180720000|2021-06-20 09:18:40|35300|35150|35311.3|35161.3|35311.4|35161.4|35300|35150|22
1624180730000|2021-06-20 09:18:50|35311.6|35161.6|35310.7|35160.7|35311.8|35161.8|35309.8|35159.8|18
1624180740000|2021-06-20 09:19:00|35310.6|35160.6|35308.6|35158.6|35310.6|35160.6|35308.2|35158.2|7
1624180750000|2021-06-20 09:19:10|35309.4|35159.4|35312.7|35162.7|35312.7|35162.7|35309.4|35159.4|9
1624180760000|2021-06-20 09:19:20|35312.9|35162.9|35320.1|35170.1|35320.1|35170.1|35311.9|35161.9|13
1624180770000|2021-06-20 09:19:30|35318.6|35168.6|35324|35174|35324.1|35174.1|35318.6|35168.6|17
1624180780000|2021-06-20 09:19:40|35323.3|35173.3|35326.2|35176.2|35327.8|35177.8|35322.8|35172.8|18
1624180790000|2021-06-20 09:19:50|35326.8|35176.8|35325.3|35175.3|35326.9|35176.9|35324.2|35174.2|16
1624180800000|2021-06-20 09:20:00|35325.4|35175.4|35319.5|35169.5|35325.4|35175.4|35319.5|35169.5|14
1624180810000|2021-06-20 09:20:10|35319.7|35169.7|35318.1|35168.1|35322.5|35172.5|35317.8|35167.8|23
1624180820000|2021-06-20 09:20:20|35318.2|35168.2|35319.2|35169.2|35320.2|35170.2|35318|35168|21
1624180830000|2021-06-20 09:20:30|35319.3|35169.3|35319.3|35169.3|35319.5|35169.5|35319|35169|21
1624180840000|2021-06-20 09:20:40|35319.4|35169.4|35317.6|35167.6|35319.5|35169.5|35316.7|35166.7|11
1624180850000|2021-06-20 09:20:50|35317.5|35167.5|35319.2|35169.2|35319.2|35169.2|35316.8|35166.8|18
1624180860000|2021-06-20 09:21:00|35323.6|35173.6|35323.7|35173.7|35325.3|35175.3|35323.6|35173.6|12
1624180870000|2021-06-20 09:21:10|35323.6|35173.6|35322.6|35172.6|35324.7|35174.7|35322.6|35172.6|10
1624180880000|2021-06-20 09:21:20|35322.4|35172.4|35322.8|35172.8|35324.8|35174.8|35322.2|35172.2|13
1624180890000|2021-06-20 09:21:30|35323.8|35173.8|35323.1|35173.1|35323.8|35173.8|35322.2|35172.2|7
1624180900000|2021-06-20 09:21:40|35322.7|35172.7|35326|35176|35326.6|35176.6|35322.7|35172.7|8
1624180910000|2021-06-20 09:21:50|35326.2|35176.2|35325.8|35175.8|35326.2|35176.2|35325.8|35175.8|12
1624180920000|2021-06-20 09:22:00|35326.9|35176.9|35325.7|35175.7|35326.9|35176.9|35324.9|35174.9|17
1624180930000|2021-06-20 09:22:10|35326.1|35176.1|35328|35178|35329.6|35179.6|35325.1|35175.1|11
1624180940000|2021-06-20 09:22:20|35329.2|35179.2|35345.9|35195.9|35347.8|35197.8|35328.2|35178.2|21
1624180950000|2021-06-20 09:22:30|35346|35196|35333.7|35183.7|35346|35196|35333.7|35183.7|21
1624180960000|2021-06-20 09:22:40|35334.3|35184.3|35334.4|35184.4|35335|35185|35333.6|35183.6|18
1624180970000|2021-06-20 09:22:50|35333.8|35183.8|35335.3|35185.3|35335.6|35185.6|35333.8|35183.8|10
1624180980000|2021-06-20 09:23:00|35335.5|35185.5|35335.8|35185.8|35335.8|35185.8|35334.5|35184.5|9
1624180990000|2021-06-20 09:23:10|35335.5|35185.5|35334.7|35184.7|35335.5|35185.5|35334.7|35184.7|10
1624181000000|2021-06-20 09:23:20|35334.3|35184.3|35321.4|35171.4|35336.4|35186.4|35320.2|35170.2|15
1624181010000|2021-06-20 09:23:30|35321.2|35171.2|35320.9|35170.9|35323.2|35173.2|35319.5|35169.5|19
1624181020000|2021-06-20 09:23:40|35321|35171|35319.8|35169.8|35321.4|35171.4|35319.7|35169.7|15
1624181030000|2021-06-20 09:23:50|35320.7|35170.7|35328.9|35178.9|35328.9|35178.9|35317.2|35167.2|10
1624181040000|2021-06-20 09:24:00|35329.8|35179.8|35325|35175|35330.9|35180.9|35323.8|35173.8|17
1624181050000|2021-06-20 09:24:10|35325.1|35175.1|35326.8|35176.8|35326.8|35176.8|35321.8|35171.8|26
1624181060000|2021-06-20 09:24:20|35326.6|35176.6|35324.6|35174.6|35327.4|35177.4|35323.5|35173.5|21
1624181070000|2021-06-20 09:24:30|35324.7|35174.7|35321.4|35171.4|35324.8|35174.8|35318.7|35168.7|20
1624181080000|2021-06-20 09:24:40|35321.5|35171.5|35322.5|35172.5|35326.3|35176.3|35321|35171|14
1624181090000|2021-06-20 09:24:50|35321.5|35171.5|35323.3|35173.3|35324.5|35174.5|35321.4|35171.4|17
1624181100000|2021-06-20 09:25:00|35324.5|35174.5|35335.2|35185.2|35336|35186|35324.5|35174.5|24
1624181110000|2021-06-20 09:25:10|35334.6|35184.6|35332.9|35182.9|35334.6|35184.6|35331.9|35181.9|28
1624181120000|2021-06-20 09:25:20|35332.4|35182.4|35343.4|35193.4|35343.4|35193.4|35332.1|35182.1|17
1624181130000|2021-06-20 09:25:30|35343.5|35193.5|35340.3|35190.3|35344.9|35194.9|35340.1|35190.1|22
1624181140000|2021-06-20 09:25:40|35340.4|35190.4|35336|35186|35340.4|35190.4|35335|35185|15
1624181150000|2021-06-20 09:25:50|35336.8|35186.8|35338.7|35188.7|35340.3|35190.3|35336|35186|21
1624181160000|2021-06-20 09:26:00|35331.3|35181.3|35341.6|35191.6|35341.6|35191.6|35331.3|35181.3|14
1624181170000|2021-06-20 09:26:10|35341.1|35191.1|35335.9|35185.9|35341.2|35191.2|35335.9|35185.9|20
1624181180000|2021-06-20 09:26:20|35336.9|35186.9|35337.7|35187.7|35337.8|35187.8|35336.3|35186.3|16
1624181190000|2021-06-20 09:26:30|35336.8|35186.8|35332.7|35182.7|35342.6|35192.6|35332.7|35182.7|25
1624181200000|2021-06-20 09:26:40|35332.5|35182.5|35334.3|35184.3|35335.1|35185.1|35332.5|35182.5|11
1624181210000|2021-06-20 09:26:50|35334.6|35184.6|35339.7|35189.7|35339.7|35189.7|35334.6|35184.6|21
1624181220000|2021-06-20 09:27:00|35341|35191|35337.2|35187.2|35341|35191|35334.4|35184.4|23
1624181230000|2021-06-20 09:27:10|35337.6|35187.6|35342.4|35192.4|35342.7|35192.7|35337.6|35187.6|18
1624181240000|2021-06-20 09:27:20|35343.3|35193.3|35353.3|35203.3|35353.3|35203.3|35343.3|35193.3|19
1624181250000|2021-06-20 09:27:30|35352.9|35202.9|35352.8|35202.8|35353.8|35203.8|35352|35202|21
1624181260000|2021-06-20 09:27:40|35352.7|35202.7|35355.7|35205.7|35356.8|35206.8|35352.1|35202.1|18
1624181270000|2021-06-20 09:27:50|35357.9|35207.9|35369.6|35219.6|35369.6|35219.6|35357.7|35207.7|21
1624181280000|2021-06-20 09:28:00|35369.9|35219.9|35371.8|35221.8|35373.8|35223.8|35369.7|35219.7|21
1624181290000|2021-06-20 09:28:10|35371.6|35221.6|35382|35232|35385.5|35235.5|35371.5|35221.5|24
1624181300000|2021-06-20 09:28:20|35384.7|35234.7|35395.2|35245.2|35395.2|35245.2|35384.7|35234.7|28
1624181310000|2021-06-20 09:28:30|35396.5|35246.5|35404.6|35254.6|35405.2|35255.2|35396.5|35246.5|23
1624181320000|2021-06-20 09:28:40|35403.8|35253.8|35409.2|35259.2|35410|35260|35403.8|35253.8|19
1624181330000|2021-06-20 09:28:50|35409.4|35259.4|35405.6|35255.6|35412.6|35262.6|35401.2|35251.2|25
1624181340000|2021-06-20 09:29:00|35406.3|35256.3|35415.3|35265.3|35415.3|35265.3|35406.3|35256.3|23
1624181350000|2021-06-20 09:29:10|35415.4|35265.4|35413.1|35263.1|35417.5|35267.5|35413.1|35263.1|19
1624181360000|2021-06-20 09:29:20|35413.7|35263.7|35412.6|35262.6|35413.7|35263.7|35410.9|35260.9|24
1624181370000|2021-06-20 09:29:30|35405.7|35255.7|35413.9|35263.9|35414.7|35264.7|35405.7|35255.7|17
1624181380000|2021-06-20 09:29:40|35414|35264|35403.4|35253.4|35414|35264|35403.4|35253.4|18
1624181390000|2021-06-20 09:29:50|35403.3|35253.3|35403.1|35253.1|35403.3|35253.3|35400.6|35250.6|20
1624181400000|2021-06-20 09:30:00|35403.2|35253.2|35401|35251|35405.2|35255.2|35400.6|35250.6|18
1624181410000|2021-06-20 09:30:10|35400.9|35250.9|35398.2|35248.2|35401|35251|35398.2|35248.2|7
1624181420000|2021-06-20 09:30:20|35398|35248|35395.5|35245.5|35399|35249|35395.1|35245.1|17
1624181430000|2021-06-20 09:30:30|35395.4|35245.4|35388.7|35238.7|35396.3|35246.3|35388.3|35238.3|24
1624181440000|2021-06-20 09:30:40|35386|35236|35392.2|35242.2|35392.2|35242.2|35383.6|35233.6|26
1624181450000|2021-06-20 09:30:50|35390.6|35240.6|35386.4|35236.4|35390.6|35240.6|35382.8|35232.8|21
1624181460000|2021-06-20 09:31:00|35386.3|35236.3|35368.4|35218.4|35386.3|35236.3|35365.4|35215.4|17
1624181470000|2021-06-20 09:31:10|35367.2|35217.2|35367.5|35217.5|35368|35218|35365.2|35215.2|22
1624181480000|2021-06-20 09:31:20|35368|35218|35365.3|35215.3|35368|35218|35365.3|35215.3|7
1624181490000|2021-06-20 09:31:30|35370.9|35220.9|35367.3|35217.3|35370.9|35220.9|35366.8|35216.8|9
1624181500000|2021-06-20 09:31:40|35367.7|35217.7|35360|35210|35368|35218|35358.8|35208.8|20
1624181510000|2021-06-20 09:31:50|35359.7|35209.7|35357.8|35207.8|35359.7|35209.7|35355.8|35205.8|15
1624181520000|2021-06-20 09:32:00|35357.9|35207.9|35389.3|35239.3|35389.8|35239.8|35357.2|35207.2|24
1624181530000|2021-06-20 09:32:10|35395.6|35245.6|35396.2|35246.2|35396.7|35246.7|35391.7|35241.7|18
1624181540000|2021-06-20 09:32:20|35396.1|35246.1|35415.5|35265.5|35415.5|35265.5|35395.6|35245.6|20
1624181550000|2021-06-20 09:32:30|35416.3|35266.3|35437.6|35287.6|35452.3|35302.3|35416.3|35266.3|23
1624181560000|2021-06-20 09:32:40|35438|35288|35445.2|35295.2|35446.1|35296.1|35434.1|35284.1|28
1624181570000|2021-06-20 09:32:50|35446.3|35296.3|35449|35299|35454.2|35304.2|35440.4|35290.4|27
1624181580000|2021-06-20 09:33:00|35446.4|35296.4|35450.6|35300.6|35454.9|35304.9|35446.2|35296.2|19
1624181590000|2021-06-20 09:33:10|35452|35302|35447.6|35297.6|35452.1|35302.1|35447.6|35297.6|25
1624181600000|2021-06-20 09:33:20|35447.7|35297.7|35441.3|35291.3|35448.3|35298.3|35437.1|35287.1|21
1624181610000|2021-06-20 09:33:30|35438.8|35288.8|35447.4|35297.4|35448.7|35298.7|35438.8|35288.8|21
1624181620000|2021-06-20 09:33:40|35447.2|35297.2|35440.7|35290.7|35448.1|35298.1|35440.7|35290.7|24
1624181630000|2021-06-20 09:33:50|35441.7|35291.7|35441.9|35291.9|35443.6|35293.6|35438.4|35288.4|25
1624181640000|2021-06-20 09:34:00|35440.6|35290.6|35424.8|35274.8|35443.7|35293.7|35424.8|35274.8|22
1624181650000|2021-06-20 09:34:10|35425.1|35275.1|35427.3|35277.3|35427.8|35277.8|35424.6|35274.6|25
1624181660000|2021-06-20 09:34:20|35427.4|35277.4|35422.9|35272.9|35427.4|35277.4|35422.9|35272.9|11
1624181670000|2021-06-20 09:34:30|35423.5|35273.5|35415.8|35265.8|35423.5|35273.5|35415.4|35265.4|17
1624181680000|2021-06-20 09:34:40|35415.7|35265.7|35415.9|35265.9|35416.4|35266.4|35414.1|35264.1|12
1624181690000|2021-06-20 09:34:50|35415.3|35265.3|35416.2|35266.2|35417.3|35267.3|35414.5|35264.5|18
1624181700000|2021-06-20 09:35:00|35416.4|35266.4|35417.4|35267.4|35417.5|35267.5|35416.1|35266.1|18
1624181710000|2021-06-20 09:35:10|35418.1|35268.1|35425.2|35275.2|35425.8|35275.8|35417.4|35267.4|20
1624181720000|2021-06-20 09:35:20|35425.9|35275.9|35420.2|35270.2|35426.6|35276.6|35420.2|35270.2|18
1624181730000|2021-06-20 09:35:30|35419.1|35269.1|35425.4|35275.4|35426.5|35276.5|35419.1|35269.1|19
1624181740000|2021-06-20 09:35:40|35425.7|35275.7|35426.3|35276.3|35426.4|35276.4|35424.2|35274.2|22
1624181750000|2021-06-20 09:35:50|35426|35276|35431.9|35281.9|35439.3|35289.3|35425.8|35275.8|24
1624181760000|2021-06-20 09:36:00|35431.8|35281.8|35431.6|35281.6|35432.7|35282.7|35424|35274|16
1624181770000|2021-06-20 09:36:10|35431|35281|35434.1|35284.1|35435.3|35285.3|35430.7|35280.7|24
1624181780000|2021-06-20 09:36:20|35433.1|35283.1|35436.2|35286.2|35436.3|35286.3|35433.1|35283.1|16
1624181790000|2021-06-20 09:36:30|35436.3|35286.3|35435.4|35285.4|35437.2|35287.2|35433.8|35283.8|16
1624181800000|2021-06-20 09:36:40|35436.1|35286.1|35429.5|35279.5|35436.3|35286.3|35428|35278|20
1624181810000|2021-06-20 09:36:50|35429.4|35279.4|35428.6|35278.6|35429.5|35279.5|35428.6|35278.6|12
1624181820000|2021-06-20 09:37:00|35428.7|35278.7|35430.1|35280.1|35431.5|35281.5|35428.5|35278.5|20
1624181830000|2021-06-20 09:37:10|35430.6|35280.6|35432.3|35282.3|35433.5|35283.5|35430.1|35280.1|21
1624181840000|2021-06-20 09:37:20|35432.1|35282.1|35431.1|35281.1|35432.5|35282.5|35430.9|35280.9|17
1624181850000|2021-06-20 09:37:30|35431.3|35281.3|35432.7|35282.7|35432.7|35282.7|35429.4|35279.4|13
1624181860000|2021-06-20 09:37:40|35431.3|35281.3|35427.6|35277.6|35431.3|35281.3|35426.9|35276.9|16
1624181870000|2021-06-20 09:37:50|35428|35278|35428.3|35278.3|35431.8|35281.8|35427.3|35277.3|17
1624181880000|2021-06-20 09:38:00|35428.4|35278.4|35428.3|35278.3|35428.4|35278.4|35427.8|35277.8|6
1624181890000|2021-06-20 09:38:10|35428.5|35278.5|35426.8|35276.8|35428.5|35278.5|35426.8|35276.8|10
1624181900000|2021-06-20 09:38:20|35426.6|35276.6|35426.7|35276.7|35426.7|35276.7|35425.9|35275.9|8
1624181910000|2021-06-20 09:38:30|35426.6|35276.6|35433.5|35283.5|35438|35288|35426.6|35276.6|22
1624181920000|2021-06-20 09:38:40|35435.3|35285.3|35432.3|35282.3|35436.1|35286.1|35432.3|35282.3|19
1624181930000|2021-06-20 09:38:50|35431.5|35281.5|35414.7|35264.7|35431.5|35281.5|35414.7|35264.7|20
1624181940000|2021-06-20 09:39:00|35414.8|35264.8|35394.9|35244.9|35415.4|35265.4|35394.2|35244.2|18
1624181950000|2021-06-20 09:39:10|35394.2|35244.2|35390.7|35240.7|35394.2|35244.2|35389.9|35239.9|14
1624181960000|2021-06-20 09:39:20|35390.6|35240.6|35374|35224|35391|35241|35374|35224|18
1624181970000|2021-06-20 09:39:30|35375|35225|35370.5|35220.5|35375|35225|35370.5|35220.5|12
1624181980000|2021-06-20 09:39:40|35370.8|35220.8|35366.1|35216.1|35371.4|35221.4|35366|35216|12
1624181990000|2021-06-20 09:39:50|35366.4|35216.4|35364|35214|35367|35217|35364|35214|15
1624182000000|2021-06-20 09:40:00|35363.8|35213.8|35360.2|35210.2|35364.6|35214.6|35360.2|35210.2|19
1624182010000|2021-06-20 09:40:10|35360.6|35210.6|35353.5|35203.5|35361.7|35211.7|35349.5|35199.5|23
1624182020000|2021-06-20 09:40:20|35353.3|35203.3|35354.7|35204.7|35355.1|35205.1|35347.5|35197.5|25
1624182030000|2021-06-20 09:40:30|35355.1|35205.1|35353.7|35203.7|35357.9|35207.9|35352.4|35202.4|17
1624182040000|2021-06-20 09:40:40|35354.5|35204.5|35354.1|35204.1|35354.6|35204.6|35352.9|35202.9|21
1624182050000|2021-06-20 09:40:50|35354|35204|35349|35199|35354.4|35204.4|35349|35199|13
1624182060000|2021-06-20 09:41:00|35351|35201|35368.1|35218.1|35368.1|35218.1|35351|35201|21
1624182070000|2021-06-20 09:41:10|35367.9|35217.9|35367.1|35217.1|35368.4|35218.4|35366.8|35216.8|12
1624182080000|2021-06-20 09:41:20|35367.2|35217.2|35366.2|35216.2|35368.4|35218.4|35366|35216|15
1624182090000|2021-06-20 09:41:30|35366.9|35216.9|35371.7|35221.7|35374.3|35224.3|35366.9|35216.9|12
1624182100000|2021-06-20 09:41:40|35372.5|35222.5|35376.4|35226.4|35376.4|35226.4|35372.4|35222.4|5
1624182110000|2021-06-20 09:41:50|35377.2|35227.2|35381.9|35231.9|35381.9|35231.9|35376.4|35226.4|6
1624182120000|2021-06-20 09:42:00|35378.8|35228.8|35379.5|35229.5|35380.9|35230.9|35370.8|35220.8|24
1624182130000|2021-06-20 09:42:10|35378.9|35228.9|35372.2|35222.2|35380.4|35230.4|35371.3|35221.3|20
1624182140000|2021-06-20 09:42:20|35372.3|35222.3|35372.3|35222.3|35373.3|35223.3|35371.3|35221.3|26
1624182150000|2021-06-20 09:42:30|35374.9|35224.9|35382.6|35232.6|35382.6|35232.6|35374.9|35224.9|19
1624182160000|2021-06-20 09:42:40|35382.5|35232.5|35382.3|35232.3|35385.1|35235.1|35382.3|35232.3|6
1624182170000|2021-06-20 09:42:50|35382.6|35232.6|35383.3|35233.3|35384.1|35234.1|35382.6|35232.6|18
1624182180000|2021-06-20 09:43:00|35383.8|35233.8|35371.2|35221.2|35383.9|35233.9|35371.2|35221.2|19
1624182190000|2021-06-20 09:43:10|35370.4|35220.4|35370.8|35220.8|35370.8|35220.8|35370.1|35220.1|11
1624182200000|2021-06-20 09:43:20|35370.7|35220.7|35362.1|35212.1|35370.9|35220.9|35361.7|35211.7|12
1624182210000|2021-06-20 09:43:30|35364.3|35214.3|35357.8|35207.8|35364.3|35214.3|35354.9|35204.9|17
1624182220000|2021-06-20 09:43:40|35358.4|35208.4|35321.5|35171.5|35359.7|35209.7|35317.2|35167.2|25
1624182230000|2021-06-20 09:43:50|35321.6|35171.6|35318.1|35168.1|35321.6|35171.6|35318.1|35168.1|20
1624182240000|2021-06-20 09:44:00|35317.8|35167.8|35314.4|35164.4|35318.3|35168.3|35314.4|35164.4|12
1624182250000|2021-06-20 09:44:10|35314.6|35164.6|35326.5|35176.5|35330.6|35180.6|35308.3|35158.3|17
1624182260000|2021-06-20 09:44:20|35326.8|35176.8|35319.9|35169.9|35326.8|35176.8|35319.9|35169.9|22
1624182270000|2021-06-20 09:44:30|35323.1|35173.1|35321.6|35171.6|35324.4|35174.4|35321|35171|17
1624182280000|2021-06-20 09:44:40|35321.4|35171.4|35320.6|35170.6|35321.5|35171.5|35320.2|35170.2|14
1624182290000|2021-06-20 09:44:50|35320.7|35170.7|35324.3|35174.3|35328.8|35178.8|35320.1|35170.1|23
1624182300000|2021-06-20 09:45:00|35324.4|35174.4|35326|35176|35326|35176|35323.7|35173.7|17
1624182310000|2021-06-20 09:45:10|35326.9|35176.9|35325.4|35175.4|35327.3|35177.3|35325.2|35175.2|13
1624182320000|2021-06-20 09:45:20|35325.7|35175.7|35323.3|35173.3|35326.5|35176.5|35322.4|35172.4|18
1624182330000|2021-06-20 09:45:30|35323.6|35173.6|35323.9|35173.9|35325.1|35175.1|35323.5|35173.5|15
1624182340000|2021-06-20 09:45:40|35323.8|35173.8|35325.5|35175.5|35325.5|35175.5|35323.8|35173.8|18
1624182350000|2021-06-20 09:45:50|35329.3|35179.3|35338.2|35188.2|35338.9|35188.9|35329.3|35179.3|15
1624182360000|2021-06-20 09:46:00|35338.1|35188.1|35340.2|35190.2|35340.2|35190.2|35337.6|35187.6|16
1624182370000|2021-06-20 09:46:10|35340|35190|35345.5|35195.5|35345.5|35195.5|35339.9|35189.9|16
1624182380000|2021-06-20 09:46:20|35346.4|35196.4|35345.5|35195.5|35348.5|35198.5|35344.7|35194.7|16
1624182390000|2021-06-20 09:46:30|35346.5|35196.5|35347.8|35197.8|35347.8|35197.8|35346.1|35196.1|6
1624182400000|2021-06-20 09:46:40|35350.5|35200.5|35351.3|35201.3|35352.6|35202.6|35348.4|35198.4|18
1624182410000|2021-06-20 09:46:50|35351.2|35201.2|35343.5|35193.5|35352|35202|35343.4|35193.4|28
1624182420000|2021-06-20 09:47:00|35344.1|35194.1|35342.2|35192.2|35344.1|35194.1|35342|35192|20
1624182430000|2021-06-20 09:47:10|35342.9|35192.9|35337.6|35187.6|35342.9|35192.9|35337.6|35187.6|8
1624182440000|2021-06-20 09:47:20|35338.3|35188.3|35339.9|35189.9|35342.3|35192.3|35338|35188|15
1624182450000|2021-06-20 09:47:30|35340.6|35190.6|35342|35192|35342.6|35192.6|35340.1|35190.1|9
1624182460000|2021-06-20 09:47:40|35341.8|35191.8|35341.8|35191.8|35341.9|35191.9|35341.6|35191.6|6
1624182470000|2021-06-20 09:47:50|35338|35188|35331.2|35181.2|35338|35188|35331|35181|11
1624182480000|2021-06-20 09:48:00|35331.9|35181.9|35330.7|35180.7|35333|35183|35329.8|35179.8|17
1624182490000|2021-06-20 09:48:10|35330.1|35180.1|35341.2|35191.2|35341.2|35191.2|35330.1|35180.1|14
1624182500000|2021-06-20 09:48:20|35341.4|35191.4|35340.5|35190.5|35342.8|35192.8|35339.4|35189.4|19
1624182510000|2021-06-20 09:48:30|35340.6|35190.6|35342.1|35192.1|35344|35194|35339.4|35189.4|20
1624182520000|2021-06-20 09:48:40|35341.8|35191.8|35343.4|35193.4|35344.3|35194.3|35340.2|35190.2|9
1624182530000|2021-06-20 09:48:50|35343.8|35193.8|35351.2|35201.2|35351.3|35201.3|35341.6|35191.6|16
1624182540000|2021-06-20 09:49:00|35351|35201|35349.3|35199.3|35351|35201|35349|35199|13
1624182550000|2021-06-20 09:49:10|35349.6|35199.6|35341|35191|35349.6|35199.6|35341|35191|22
1624182560000|2021-06-20 09:49:20|35341.7|35191.7|35340.6|35190.6|35342.7|35192.7|35338.6|35188.6|22
1624182570000|2021-06-20 09:49:30|35340.7|35190.7|35340.9|35190.9|35341|35191|35338.9|35188.9|17
1624182580000|2021-06-20 09:49:40|35338.8|35188.8|35330.1|35180.1|35341.3|35191.3|35329.2|35179.2|18
1624182590000|2021-06-20 09:49:50|35329.3|35179.3|35329.7|35179.7|35329.7|35179.7|35329|35179|6
1624182600000|2021-06-20 09:50:00|35328.8|35178.8|35301.6|35151.6|35330|35180|35301.1|35151.1|20
1624182610000|2021-06-20 09:50:10|35302|35152|35301|35151|35302|35152|35300.8|35150.8|14
1624182620000|2021-06-20 09:50:20|35301.2|35151.2|35308.5|35158.5|35309.3|35159.3|35301.2|35151.2|19
1624182630000|2021-06-20 09:50:30|35308.3|35158.3|35309.8|35159.8|35310.6|35160.6|35308.1|35158.1|19
1624182640000|2021-06-20 09:50:40|35309.3|35159.3|35309.5|35159.5|35310.4|35160.4|35309.2|35159.2|12
1624182650000|2021-06-20 09:50:50|35309|35159|35302.6|35152.6|35309|35159|35301.5|35151.5|18
1624182660000|2021-06-20 09:51:00|35303.7|35153.7|35302.6|35152.6|35304.2|35154.2|35302.3|35152.3|21
1624182670000|2021-06-20 09:51:10|35301.2|35151.2|35288.5|35138.5|35301.4|35151.4|35288.5|35138.5|23
1624182680000|2021-06-20 09:51:20|35287.8|35137.8|35273.9|35123.9|35287.8|35137.8|35273.9|35123.9|22
1624182690000|2021-06-20 09:51:30|35271.8|35121.8|35262.1|35112.1|35273.8|35123.8|35262.1|35112.1|21
1624182700000|2021-06-20 09:51:40|35261.6|35111.6|35252.8|35102.8|35263|35113|35252.5|35102.5|23
1624182710000|2021-06-20 09:51:50|35253|35103|35188|35038|35253|35103|35188|35038|19
1624182720000|2021-06-20 09:52:00|35180.7|35030.7|35182.7|35032.7|35203.3|35053.3|35176|35026|27
1624182730000|2021-06-20 09:52:10|35183.9|35033.9|35175.9|35025.9|35188.8|35038.8|35174.4|35024.4|25
1624182740000|2021-06-20 09:52:20|35169.7|35019.7|35114.1|34964.1|35169.7|35019.7|35100.6|34950.6|28
1624182750000|2021-06-20 09:52:30|35105.8|34955.8|35089.5|34939.5|35105.8|34955.8|35078.9|34928.9|28
1624182760000|2021-06-20 09:52:40|35088.5|34938.5|35116.5|34966.5|35119.5|34969.5|35085.7|34935.7|26
1624182770000|2021-06-20 09:52:50|35111|34961|35084.7|34934.7|35111|34961|35082.9|34932.9|25
1624182780000|2021-06-20 09:53:00|35085|34935|35062.5|34912.5|35085.2|34935.2|35062.5|34912.5|24
1624182790000|2021-06-20 09:53:10|35061|34911|35011.6|34861.6|35063|34913|35011.6|34861.6|26
1624182800000|2021-06-20 09:53:20|35011.7|34861.7|35014.1|34864.1|35037.9|34887.9|35011.7|34861.7|26
1624182810000|2021-06-20 09:53:30|35013.8|34863.8|35037.5|34887.5|35037.5|34887.5|34999.7|34849.7|26
1624182820000|2021-06-20 09:53:40|35040|34890|35040.4|34890.4|35040.8|34890.8|35034.6|34884.6|27
1624182830000|2021-06-20 09:53:50|35040.3|34890.3|35034.4|34884.4|35054.9|34904.9|35034.4|34884.4|27
1624182840000|2021-06-20 09:54:00|35025.8|34875.8|35016.4|34866.4|35043.5|34893.5|35010|34860|26
1624182850000|2021-06-20 09:54:10|35015.6|34865.6|35026.3|34876.3|35026.3|34876.3|35008.9|34858.9|28
1624182860000|2021-06-20 09:54:20|35028.1|34878.1|35057.7|34907.7|35057.7|34907.7|35028.1|34878.1|24
1624182870000|2021-06-20 09:54:30|35059.1|34909.1|35044.1|34894.1|35060.9|34910.9|35038.3|34888.3|25
1624182880000|2021-06-20 09:54:40|35049.3|34899.3|35056.8|34906.8|35056.8|34906.8|35049.3|34899.3|26
1624182890000|2021-06-20 09:54:50|35056.6|34906.6|35074.5|34924.5|35074.9|34924.9|35056.6|34906.6|24
1624182900000|2021-06-20 09:55:00|35073.5|34923.5|35061.4|34911.4|35073.5|34923.5|35061|34911|26
1624182910000|2021-06-20 09:55:10|35061.7|34911.7|35040.1|34890.1|35061.7|34911.7|35039|34889|25
1624182920000|2021-06-20 09:55:20|35039.3|34889.3|35005.1|34855.1|35040.2|34890.2|35003.2|34853.2|24
1624182930000|2021-06-20 09:55:30|35003.2|34853.2|34982.6|34832.6|35026.5|34876.5|34982.6|34832.6|28
1624182940000|2021-06-20 09:55:40|34985.4|34835.4|35010.7|34860.7|35010.7|34860.7|34978.6|34828.6|27
1624182950000|2021-06-20 09:55:50|35009.8|34859.8|35027.3|34877.3|35027.3|34877.3|35003.5|34853.5|26
1624182960000|2021-06-20 09:56:00|35029|34879|35008|34858|35029|34879|35005.1|34855.1|28
1624182970000|2021-06-20 09:56:10|35009|34859|35054.9|34904.9|35054.9|34904.9|35009|34859|28
1624182980000|2021-06-20 09:56:20|35055.5|34905.5|35051.8|34901.8|35064.7|34914.7|35051.8|34901.8|27
1624182990000|2021-06-20 09:56:30|35051.9|34901.9|35051.4|34901.4|35053.1|34903.1|35045|34895|28
1624183000000|2021-06-20 09:56:40|35050.9|34900.9|35056.7|34906.7|35059.3|34909.3|35050.9|34900.9|27
1624183010000|2021-06-20 09:56:50|35056.6|34906.6|35071.7|34921.7|35071.8|34921.8|35056.6|34906.6|26
1624183020000|2021-06-20 09:57:00|35071|34921|35075.8|34925.8|35076.8|34926.8|35062.8|34912.8|26
1624183030000|2021-06-20 09:57:10|35076.3|34926.3|35073|34923|35076.7|34926.7|35072.2|34922.2|21
1624183040000|2021-06-20 09:57:20|35072.4|34922.4|35074.8|34924.8|35075.7|34925.7|35067.7|34917.7|20
1624183050000|2021-06-20 09:57:30|35074.5|34924.5|35078|34928|35078|34928|35074.3|34924.3|19
1624183060000|2021-06-20 09:57:40|35078.2|34928.2|35080.4|34930.4|35084.9|34934.9|35077.5|34927.5|28
1624183070000|2021-06-20 09:57:50|35080.3|34930.3|35077.4|34927.4|35080.8|34930.8|35077.3|34927.3|23
1624183080000|2021-06-20 09:58:00|35077.5|34927.5|35070.7|34920.7|35077.5|34927.5|35067.7|34917.7|23
1624183090000|2021-06-20 09:58:10|35069.5|34919.5|35051.1|34901.1|35069.5|34919.5|35051.1|34901.1|17
1624183100000|2021-06-20 09:58:20|35053.5|34903.5|35036.8|34886.8|35053.5|34903.5|35031.4|34881.4|27
1624183110000|2021-06-20 09:58:30|35037.3|34887.3|35021.9|34871.9|35038.4|34888.4|35021.5|34871.5|27
1624183120000|2021-06-20 09:58:40|35021.5|34871.5|35028.8|34878.8|35028.8|34878.8|35018.3|34868.3|26
1624183130000|2021-06-20 09:58:50|35029.5|34879.5|35034.8|34884.8|35046.3|34896.3|35029.5|34879.5|26
1624183140000|2021-06-20 09:59:00|35032.5|34882.5|35032|34882|35033.8|34883.8|35027.5|34877.5|26
1624183150000|2021-06-20 09:59:10|35032.2|34882.2|35063.9|34913.9|35063.9|34913.9|35032.2|34882.2|28
1624183160000|2021-06-20 09:59:20|35063.8|34913.8|35075.4|34925.4|35075.5|34925.5|35060.7|34910.7|23
1624183170000|2021-06-20 09:59:30|35075.3|34925.3|35069.1|34919.1|35075.3|34925.3|35068.2|34918.2|25
1624183180000|2021-06-20 09:59:40|35070.1|34920.1|35075.8|34925.8|35075.8|34925.8|35066.9|34916.9|28
1624183190000|2021-06-20 09:59:50|35075.7|34925.7|35066.7|34916.7|35075.7|34925.7|35066.7|34916.7|27
1624183200000|2021-06-20 10:00:00|35067|34917|35051.4|34901.4|35075.6|34925.6|35051.4|34901.4|27
1624183210000|2021-06-20 10:00:10|35051.6|34901.6|35037.3|34887.3|35051.6|34901.6|35037.3|34887.3|23
1624183220000|2021-06-20 10:00:20|35037.2|34887.2|35053.6|34903.6|35053.6|34903.6|35036.5|34886.5|24
1624183230000|2021-06-20 10:00:30|35055.8|34905.8|35079.7|34929.7|35083.5|34933.5|35055.8|34905.8|26
1624183240000|2021-06-20 10:00:40|35076|34926|35081|34931|35081|34931|35068.6|34918.6|28
1624183250000|2021-06-20 10:00:50|35081.4|34931.4|35079|34929|35085.5|34935.5|35079|34929|25
1624183260000|2021-06-20 10:01:00|35079.4|34929.4|35081.6|34931.6|35081.6|34931.6|35078.8|34928.8|18
1624183270000|2021-06-20 10:01:10|35081.5|34931.5|35085.6|34935.6|35085.6|34935.6|35079.5|34929.5|23
1624183280000|2021-06-20 10:01:20|35086.6|34936.6|35080.7|34930.7|35088.6|34938.6|35077.3|34927.3|28
1624183290000|2021-06-20 10:01:30|35080.4|34930.4|35081.5|34931.5|35082.2|34932.2|35079.6|34929.6|19
1624183300000|2021-06-20 10:01:40|35081.4|34931.4|35083.4|34933.4|35083.4|34933.4|35080|34930|23
1624183310000|2021-06-20 10:01:50|35083.3|34933.3|35086.2|34936.2|35087.2|34937.2|35083.3|34933.3|21
1624183320000|2021-06-20 10:02:00|35086.3|34936.3|35077.8|34927.8|35086.3|34936.3|35077.5|34927.5|21
1624183330000|2021-06-20 10:02:10|35077.9|34927.9|35067.3|34917.3|35077.9|34927.9|35067.1|34917.1|22
1624183340000|2021-06-20 10:02:20|35067.1|34917.1|35063.5|34913.5|35067.3|34917.3|35063.4|34913.4|13
1624183350000|2021-06-20 10:02:30|35063.3|34913.3|35038.6|34888.6|35063.4|34913.4|35038.6|34888.6|17
1624183360000|2021-06-20 10:02:40|35036.7|34886.7|35039.4|34889.4|35047|34897|35036.7|34886.7|26
1624183370000|2021-06-20 10:02:50|35037.6|34887.6|35034.6|34884.6|35037.6|34887.6|35026.4|34876.4|26
1624183380000|2021-06-20 10:03:00|35033.9|34883.9|35030|34880|35037.7|34887.7|35029.3|34879.3|29
1624183390000|2021-06-20 10:03:10|35029.9|34879.9|35022.4|34872.4|35029.9|34879.9|35019|34869|27
1624183400000|2021-06-20 10:03:20|35022.3|34872.3|35010.4|34860.4|35022.3|34872.3|35010.4|34860.4|25
1624183410000|2021-06-20 10:03:30|35010.2|34860.2|34994.5|34844.5|35012.8|34862.8|34987.9|34837.9|28
1624183420000|2021-06-20 10:03:40|34995|34845|35001.6|34851.6|35002.7|34852.7|34993.7|34843.7|26
1624183430000|2021-06-20 10:03:50|35001.4|34851.4|34989.4|34839.4|35001.8|34851.8|34989.4|34839.4|25
1624183440000|2021-06-20 10:04:00|34989.5|34839.5|34989.1|34839.1|34991.1|34841.1|34987.9|34837.9|20
1624183450000|2021-06-20 10:04:10|34990.1|34840.1|34997|34847|34997|34847|34987.7|34837.7|22
1624183460000|2021-06-20 10:04:20|34996.5|34846.5|34998|34848|35004.2|34854.2|34996.5|34846.5|23
1624183470000|2021-06-20 10:04:30|34994.6|34844.6|34989.5|34839.5|34995.2|34845.2|34988.9|34838.9|26
1624183480000|2021-06-20 10:04:40|34989.4|34839.4|34984.5|34834.5|34989.4|34839.4|34984.2|34834.2|20
1624183490000|2021-06-20 10:04:50|34984.6|34834.6|34977.7|34827.7|34984.6|34834.6|34976.2|34826.2|23
1624183500000|2021-06-20 10:05:00|34977.2|34827.2|34834|34684|34978|34828|34802.9|34652.9|28
1624183510000|2021-06-20 10:05:10|34832.6|34682.6|34740.9|34590.9|34833.7|34683.7|34740.9|34590.9|28
1624183520000|2021-06-20 10:05:20|34732.5|34582.5|34703.7|34553.7|34760.9|34610.9|34697.7|34547.7|28
1624183530000|2021-06-20 10:05:30|34704.6|34554.6|34407.1|34257.1|34704.6|34554.6|34406.8|34256.8|28
1624183540000|2021-06-20 10:05:40|34415|34265|34464.9|34314.9|34491.4|34341.4|34415|34265|29
1624183550000|2021-06-20 10:05:50|34460.9|34310.9|34492.8|34342.8|34517.6|34367.6|34454.7|34304.7|29
1624183560000|2021-06-20 10:06:00|34494|34344|34525.2|34375.2|34541.6|34391.6|34492.5|34342.5|28
1624183570000|2021-06-20 10:06:10|34538.5|34388.5|34567.3|34417.3|34570.7|34420.7|34535.3|34385.3|29
1624183580000|2021-06-20 10:06:20|34566.7|34416.7|34558.9|34408.9|34573.6|34423.6|34548|34398|28
1624183590000|2021-06-20 10:06:30|34561|34411|34591.8|34441.8|34611.9|34461.9|34559.4|34409.4|29
1624183600000|2021-06-20 10:06:40|34589.7|34439.7|34595.5|34445.5|34601.7|34451.7|34573.3|34423.3|27
1624183610000|2021-06-20 10:06:50|34595.6|34445.6|34564.4|34414.4|34596.3|34446.3|34564.4|34414.4|28
1624183620000|2021-06-20 10:07:00|34566|34416|34572.7|34422.7|34589.5|34439.5|34563.5|34413.5|29
1624183630000|2021-06-20 10:07:10|34567.5|34417.5|34583.4|34433.4|34587|34437|34563.9|34413.9|28
1624183640000|2021-06-20 10:07:20|34581|34431|34623.9|34473.9|34623.9|34473.9|34579.4|34429.4|26
1624183650000|2021-06-20 10:07:30|34625.8|34475.8|34587.9|34437.9|34636.2|34486.2|34587.9|34437.9|27
1624183660000|2021-06-20 10:07:40|34594.7|34444.7|34588.3|34438.3|34610.4|34460.4|34587.3|34437.3|25
1624183670000|2021-06-20 10:07:50|34590.6|34440.6|34612.9|34462.9|34613|34463|34590.6|34440.6|27
1624183680000|2021-06-20 10:08:00|34612.3|34462.3|34654.3|34504.3|34659.9|34509.9|34612.1|34462.1|28
1624183690000|2021-06-20 10:08:10|34651.7|34501.7|34644.9|34494.9|34652.1|34502.1|34635|34485|27
1624183700000|2021-06-20 10:08:20|34644.6|34494.6|34633.3|34483.3|34659|34509|34630.6|34480.6|28
1624183710000|2021-06-20 10:08:30|34632.3|34482.3|34625.8|34475.8|34636.4|34486.4|34625.1|34475.1|24
1624183720000|2021-06-20 10:08:40|34624.9|34474.9|34625.4|34475.4|34625.7|34475.7|34624.4|34474.4|23
1624183730000|2021-06-20 10:08:50|34626.3|34476.3|34633.4|34483.4|34634.9|34484.9|34626.3|34476.3|23
1624183740000|2021-06-20 10:09:00|34632.8|34482.8|34657.7|34507.7|34659.8|34509.8|34632.8|34482.8|26
1624183750000|2021-06-20 10:09:10|34657.6|34507.6|34628.7|34478.7|34658.2|34508.2|34627.1|34477.1|26
1624183760000|2021-06-20 10:09:20|34627.5|34477.5|34586.6|34436.6|34628|34478|34581.7|34431.7|27
1624183770000|2021-06-20 10:09:30|34585|34435|34568.7|34418.7|34586.4|34436.4|34565.6|34415.6|26
1624183780000|2021-06-20 10:09:40|34566.4|34416.4|34569|34419|34583.9|34433.9|34565.1|34415.1|27
1624183790000|2021-06-20 10:09:50|34565.8|34415.8|34558.3|34408.3|34572.5|34422.5|34551.5|34401.5|28
1624183800000|2021-06-20 10:10:00|34558.4|34408.4|34511.9|34361.9|34558.4|34408.4|34511.9|34361.9|24
1624183810000|2021-06-20 10:10:10|34515.7|34365.7|34564.7|34414.7|34574.3|34424.3|34515.7|34365.7|28
1624183820000|2021-06-20 10:10:20|34560|34410|34538.5|34388.5|34562.1|34412.1|34537.6|34387.6|27
1624183830000|2021-06-20 10:10:30|34538.6|34388.6|34543.2|34393.2|34551.9|34401.9|34538.5|34388.5|25
1624183840000|2021-06-20 10:10:40|34541.7|34391.7|34470|34320|34541.7|34391.7|34470|34320|29
1624183850000|2021-06-20 10:10:50|34469.3|34319.3|34476.4|34326.4|34494.3|34344.3|34469.3|34319.3|28
1624183860000|2021-06-20 10:11:00|34475.9|34325.9|34436.2|34286.2|34479.5|34329.5|34435.7|34285.7|28
1624183870000|2021-06-20 10:11:10|34434.5|34284.5|34435.6|34285.6|34440.4|34290.4|34421.7|34271.7|27
1624183880000|2021-06-20 10:11:20|34429.9|34279.9|34309.8|34159.8|34429.9|34279.9|34309.8|34159.8|29
1624183890000|2021-06-20 10:11:30|34298.1|34148.1|34323.2|34173.2|34323.4|34173.4|34288.3|34138.3|28
1624183900000|2021-06-20 10:11:40|34329|34179|34334.8|34184.8|34346|34196|34326.9|34176.9|28
1624183910000|2021-06-20 10:11:50|34335.9|34185.9|34339|34189|34340.5|34190.5|34319.5|34169.5|28
1624183920000|2021-06-20 10:12:00|34341.5|34191.5|34399.9|34249.9|34399.9|34249.9|34341.5|34191.5|28
1624183930000|2021-06-20 10:12:10|34401.8|34251.8|34385.2|34235.2|34401.8|34251.8|34366.9|34216.9|26
1624183940000|2021-06-20 10:12:20|34382.9|34232.9|34339.5|34189.5|34393.9|34243.9|34331.8|34181.8|28
1624183950000|2021-06-20 10:12:30|34342.9|34192.9|34330.9|34180.9|34342.9|34192.9|34330.4|34180.4|29
1624183960000|2021-06-20 10:12:40|34331.5|34181.5|34304.3|34154.3|34332.7|34182.7|34302.2|34152.2|29
1624183970000|2021-06-20 10:12:50|34304.8|34154.8|34352.8|34202.8|34352.8|34202.8|34304.1|34154.1|27
1624183980000|2021-06-20 10:13:00|34355.8|34205.8|34371.8|34221.8|34391.8|34241.8|34355.8|34205.8|28
1624183990000|2021-06-20 10:13:10|34369.8|34219.8|34402.9|34252.9|34402.9|34252.9|34365.1|34215.1|27
1624184000000|2021-06-20 10:13:20|34404.8|34254.8|34392.6|34242.6|34405.3|34255.3|34370.5|34220.5|29
1624184010000|2021-06-20 10:13:30|34396|34246|34433.1|34283.1|34433.2|34283.2|34396|34246|25
1624184020000|2021-06-20 10:13:40|34433.2|34283.2|34443.2|34293.2|34443.2|34293.2|34422.5|34272.5|27
1624184030000|2021-06-20 10:13:50|34445.3|34295.3|34421.9|34271.9|34453.6|34303.6|34421.9|34271.9|26
1624184040000|2021-06-20 10:14:00|34422.4|34272.4|34440.3|34290.3|34442.1|34292.1|34419.5|34269.5|28
1624184050000|2021-06-20 10:14:10|34441.2|34291.2|34466.2|34316.2|34466.5|34316.5|34441.2|34291.2|26
1624184060000|2021-06-20 10:14:20|34466.4|34316.4|34463.6|34313.6|34475.4|34325.4|34451.5|34301.5|28
1624184070000|2021-06-20 10:14:30|34469.6|34319.6|34478.3|34328.3|34478.3|34328.3|34469.6|34319.6|27
1624184080000|2021-06-20 10:14:40|34478.9|34328.9|34491.5|34341.5|34491.5|34341.5|34465.4|34315.4|26
1624184090000|2021-06-20 10:14:50|34490.5|34340.5|34466.3|34316.3|34495.6|34345.6|34465.7|34315.7|26
1624184100000|2021-06-20 10:15:00|34467.9|34317.9|34459.7|34309.7|34476.3|34326.3|34458.9|34308.9|23
1624184110000|2021-06-20 10:15:10|34460.4|34310.4|34419.4|34269.4|34460.4|34310.4|34416.6|34266.6|26
1624184120000|2021-06-20 10:15:20|34419.5|34269.5|34407.1|34257.1|34419.5|34269.5|34399.5|34249.5|26
1624184130000|2021-06-20 10:15:30|34406.8|34256.8|34413.6|34263.6|34440.2|34290.2|34406.8|34256.8|25
1624184140000|2021-06-20 10:15:40|34413.4|34263.4|34431.4|34281.4|34433.2|34283.2|34413.4|34263.4|27
1624184150000|2021-06-20 10:15:50|34430.7|34280.7|34409.8|34259.8|34434.2|34284.2|34402.4|34252.4|26
1624184160000|2021-06-20 10:16:00|34409.1|34259.1|34386.2|34236.2|34409.4|34259.4|34386.2|34236.2|27
1624184170000|2021-06-20 10:16:10|34380.5|34230.5|34364.4|34214.4|34383.7|34233.7|34364.4|34214.4|25
1624184180000|2021-06-20 10:16:20|34365.5|34215.5|34408.4|34258.4|34408.4|34258.4|34361.7|34211.7|27
1624184190000|2021-06-20 10:16:30|34405.7|34255.7|34407|34257|34407.1|34257.1|34389.3|34239.3|24
1624184200000|2021-06-20 10:16:40|34406|34256|34399.2|34249.2|34407.4|34257.4|34396.7|34246.7|21
1624184210000|2021-06-20 10:16:50|34400|34250|34403.9|34253.9|34403.9|34253.9|34396.2|34246.2|27
1624184220000|2021-06-20 10:17:00|34405.7|34255.7|34417|34267|34421.4|34271.4|34402.9|34252.9|28
1624184230000|2021-06-20 10:17:10|34418.8|34268.8|34466.2|34316.2|34467.1|34317.1|34418.8|34268.8|28
1624184240000|2021-06-20 10:17:20|34464.3|34314.3|34477.3|34327.3|34477.3|34327.3|34464.3|34314.3|25
1624184250000|2021-06-20 10:17:30|34477.2|34327.2|34448|34298|34477.2|34327.2|34448|34298|27
1624184260000|2021-06-20 10:17:40|34447.8|34297.8|34437.8|34287.8|34447.8|34297.8|34433.3|34283.3|25
1624184270000|2021-06-20 10:17:50|34449|34299|34468.6|34318.6|34468.6|34318.6|34446.1|34296.1|22
1624184280000|2021-06-20 10:18:00|34466.6|34316.6|34474.5|34324.5|34474.5|34324.5|34466.6|34316.6|26
1624184290000|2021-06-20 10:18:10|34475.8|34325.8|34446.9|34296.9|34483.4|34333.4|34446.9|34296.9|28
1624184300000|2021-06-20 10:18:20|34446.7|34296.7|34420.2|34270.2|34446.7|34296.7|34420.2|34270.2|27
1624184310000|2021-06-20 10:18:30|34417.4|34267.4|34415.3|34265.3|34417.4|34267.4|34409.6|34259.6|25
1624184320000|2021-06-20 10:18:40|34414.9|34264.9|34411.3|34261.3|34417.1|34267.1|34408.1|34258.1|25
1624184330000|2021-06-20 10:18:50|34406.1|34256.1|34395|34245|34406.1|34256.1|34385.9|34235.9|28
1624184340000|2021-06-20 10:19:00|34395.5|34245.5|34394.4|34244.4|34399.7|34249.7|34391.1|34241.1|27
1624184350000|2021-06-20 10:19:10|34394.7|34244.7|34394.1|34244.1|34396.8|34246.8|34392.8|34242.8|27
1624184360000|2021-06-20 10:19:20|34395.4|34245.4|34404|34254|34404.3|34254.3|34394.9|34244.9|26
1624184370000|2021-06-20 10:19:30|34403.2|34253.2|34426.6|34276.6|34429.2|34279.2|34401.3|34251.3|29
1624184380000|2021-06-20 10:19:40|34426.2|34276.2|34448.4|34298.4|34450.5|34300.5|34425|34275|26
1624184390000|2021-06-20 10:19:50|34448.8|34298.8|34439.4|34289.4|34448.8|34298.8|34439.4|34289.4|27
1624184400000|2021-06-20 10:20:00|34440.1|34290.1|34422|34272|34442.3|34292.3|34421.8|34271.8|27
1624184410000|2021-06-20 10:20:10|34421.2|34271.2|34421.4|34271.4|34422.4|34272.4|34418.6|34268.6|23
1624184420000|2021-06-20 10:20:20|34422|34272|34412|34262|34422|34272|34412|34262|19
1624184430000|2021-06-20 10:20:30|34411.2|34261.2|34399.4|34249.4|34414.7|34264.7|34399.4|34249.4|20
1624184440000|2021-06-20 10:20:40|34395.7|34245.7|34318.3|34168.3|34395.7|34245.7|34318.3|34168.3|28
1624184450000|2021-06-20 10:20:50|34321.6|34171.6|34308.6|34158.6|34344.6|34194.6|34308.6|34158.6|29
1624184460000|2021-06-20 10:21:00|34308.4|34158.4|34295.1|34145.1|34308.4|34158.4|34295.1|34145.1|27
1624184470000|2021-06-20 10:21:10|34295.8|34145.8|34294.7|34144.7|34295.8|34145.8|34264.3|34114.3|28
1624184480000|2021-06-20 10:21:20|34296.3|34146.3|34312.5|34162.5|34316.9|34166.9|34296|34146|25
1624184490000|2021-06-20 10:21:30|34312.8|34162.8|34345.6|34195.6|34345.6|34195.6|34312.8|34162.8|28
1624184500000|2021-06-20 10:21:40|34346.1|34196.1|34315.9|34165.9|34356.1|34206.1|34314.7|34164.7|28
1624184510000|2021-06-20 10:21:50|34314.1|34164.1|34321.6|34171.6|34321.6|34171.6|34310.3|34160.3|24
1624184520000|2021-06-20 10:22:00|34320.3|34170.3|34300.2|34150.2|34323|34173|34300.2|34150.2|27
1624184530000|2021-06-20 10:22:10|34295.5|34145.5|34289.7|34139.7|34295.5|34145.5|34251.2|34101.2|29
1624184540000|2021-06-20 10:22:20|34289.8|34139.8|34273.9|34123.9|34295.4|34145.4|34272.3|34122.3|28
1624184550000|2021-06-20 10:22:30|34273.6|34123.6|34263.6|34113.6|34277.5|34127.5|34261.4|34111.4|27
1624184560000|2021-06-20 10:22:40|34262.9|34112.9|34265.1|34115.1|34266.2|34116.2|34260.5|34110.5|27
1624184570000|2021-06-20 10:22:50|34265|34115|34234.1|34084.1|34265|34115|34234.1|34084.1|28
1624184580000|2021-06-20 10:23:00|34237.5|34087.5|34191.8|34041.8|34237.5|34087.5|34179|34029|29
1624184590000|2021-06-20 10:23:10|34193.9|34043.9|34225.9|34075.9|34231.1|34081.1|34186.9|34036.9|28
1624184600000|2021-06-20 10:23:20|34226.6|34076.6|34233.5|34083.5|34262.7|34112.7|34226.4|34076.4|29
1624184610000|2021-06-20 10:23:30|34233.3|34083.3|34224.4|34074.4|34235.5|34085.5|34224.4|34074.4|26
1624184620000|2021-06-20 10:23:40|34222.4|34072.4|34217.5|34067.5|34223.9|34073.9|34214.5|34064.5|26
1624184630000|2021-06-20 10:23:50|34217.8|34067.8|34161|34011|34218.8|34068.8|34158.3|34008.3|27
1624184640000|2021-06-20 10:24:00|34162.3|34012.3|34160.4|34010.4|34181.5|34031.5|34157.2|34007.2|26
1624184650000|2021-06-20 10:24:10|34151.3|34001.3|34071.9|33921.9|34155.6|34005.6|34060.3|33910.3|28
1624184660000|2021-06-20 10:24:20|34076.8|33926.8|34061|33911|34083.9|33933.9|34043.8|33893.8|28
1624184670000|2021-06-20 10:24:30|34064.3|33914.3|34079.6|33929.6|34088.9|33938.9|34064.3|33914.3|27
1624184680000|2021-06-20 10:24:40|34074.7|33924.7|34093|33943|34093|33943|34067.6|33917.6|27
1624184690000|2021-06-20 10:24:50|34093.4|33943.4|34096.8|33946.8|34114.8|33964.8|34081.8|33931.8|29
1624184700000|2021-06-20 10:25:00|34094.6|33944.6|34088.5|33938.5|34109.7|33959.7|34088.5|33938.5|26
1624184710000|2021-06-20 10:25:10|34077.2|33927.2|34064.9|33914.9|34077.2|33927.2|34059.2|33909.2|27
1624184720000|2021-06-20 10:25:20|34063.6|33913.6|34049.5|33899.5|34064.3|33914.3|34049.5|33899.5|27
1624184730000|2021-06-20 10:25:30|34049.4|33899.4|34026.4|33876.4|34049.4|33899.4|34008.1|33858.1|26
1624184740000|2021-06-20 10:25:40|34028.7|33878.7|33915.1|33765.1|34028.7|33878.7|33915.1|33765.1|26
1624184750000|2021-06-20 10:25:50|33909|33759|33887.8|33737.8|33909|33759|33884.4|33734.4|28
1624184760000|2021-06-20 10:26:00|33886.8|33736.8|33933.2|33783.2|33933.2|33783.2|33872.3|33722.3|29
1624184770000|2021-06-20 10:26:10|33932.6|33782.6|33956.4|33806.4|33956.4|33806.4|33930.9|33780.9|29
1624184780000|2021-06-20 10:26:20|33946.1|33796.1|33916.1|33766.1|33955.2|33805.2|33903.9|33753.9|27
1624184790000|2021-06-20 10:26:30|33917.4|33767.4|33962.4|33812.4|33962.4|33812.4|33917.4|33767.4|29
1624184800000|2021-06-20 10:26:40|33963|33813|33932.5|33782.5|33963|33813|33932.5|33782.5|26
1624184810000|2021-06-20 10:26:50|33927.8|33777.8|33902.7|33752.7|33927.8|33777.8|33902.7|33752.7|29
1624184820000|2021-06-20 10:27:00|33904.6|33754.6|33880.6|33730.6|33907.1|33757.1|33880.6|33730.6|28
1624184830000|2021-06-20 10:27:10|33882.4|33732.4|33973.4|33823.4|33973.4|33823.4|33881.9|33731.9|27
1624184840000|2021-06-20 10:27:20|33975.1|33825.1|33974.4|33824.4|34010.1|33860.1|33957|33807|29
1624184850000|2021-06-20 10:27:30|33975.7|33825.7|33978.7|33828.7|33988.2|33838.2|33973.1|33823.1|28
1624184860000|2021-06-20 10:27:40|33981|33831|33981.9|33831.9|34016.7|33866.7|33981|33831|27
1624184870000|2021-06-20 10:27:50|33981.6|33831.6|33999.4|33849.4|34001.5|33851.5|33981.6|33831.6|27
1624184880000|2021-06-20 10:28:00|33999.5|33849.5|34030.5|33880.5|34033.9|33883.9|33999.1|33849.1|27
1624184890000|2021-06-20 10:28:10|34031.7|33881.7|34041.7|33891.7|34076.5|33926.5|34031.7|33881.7|26
1624184900000|2021-06-20 10:28:20|34039.9|33889.9|34040.3|33890.3|34042.4|33892.4|34008.6|33858.6|28
1624184910000|2021-06-20 10:28:30|34040.7|33890.7|34087.4|33937.4|34087.4|33937.4|34040.7|33890.7|27
1624184920000|2021-06-20 10:28:40|34086.6|33936.6|34089.5|33939.5|34093.3|33943.3|34073.8|33923.8|28
1624184930000|2021-06-20 10:28:50|34090.1|33940.1|34119.9|33969.9|34123.4|33973.4|34079.4|33929.4|27
1624184940000|2021-06-20 10:29:00|34118.6|33968.6|34115.1|33965.1|34119.5|33969.5|34110|33960|27
1624184950000|2021-06-20 10:29:10|34115.2|33965.2|34122.5|33972.5|34126.9|33976.9|34115.2|33965.2|24
1624184960000|2021-06-20 10:29:20|34124.4|33974.4|34156.9|34006.9|34157.5|34007.5|34124.4|33974.4|27
1624184970000|2021-06-20 10:29:30|34159.7|34009.7|34157.7|34007.7|34163.5|34013.5|34145.7|33995.7|29
1624184980000|2021-06-20 10:29:40|34163.2|34013.2|34203.4|34053.4|34203.7|34053.7|34163.2|34013.2|26
1624184990000|2021-06-20 10:29:50|34203.5|34053.5|34174.2|34024.2|34203.5|34053.5|34174.2|34024.2|26
1624185000000|2021-06-20 10:30:00|34173.1|34023.1|34194.2|34044.2|34194.2|34044.2|34170.7|34020.7|27
1624185010000|2021-06-20 10:30:10|34194.4|34044.4|34185|34035|34212.2|34062.2|34183.1|34033.1|28
1624185020000|2021-06-20 10:30:20|34182.5|34032.5|34197.9|34047.9|34199.3|34049.3|34182.5|34032.5|28
1624185030000|2021-06-20 10:30:30|34200.2|34050.2|34212.1|34062.1|34219.8|34069.8|34199.7|34049.7|27
1624185040000|2021-06-20 10:30:40|34211.2|34061.2|34217.1|34067.1|34226.4|34076.4|34207.9|34057.9|27
1624185050000|2021-06-20 10:30:50|34218.5|34068.5|34241.5|34091.5|34241.5|34091.5|34218.1|34068.1|23
1624185060000|2021-06-20 10:31:00|34241.8|34091.8|34217.5|34067.5|34246.7|34096.7|34217.5|34067.5|29
1624185070000|2021-06-20 10:31:10|34219.6|34069.6|34193.7|34043.7|34219.6|34069.6|34192|34042|26
1624185080000|2021-06-20 10:31:20|34192.7|34042.7|34220.7|34070.7|34224.1|34074.1|34189.6|34039.6|27
1624185090000|2021-06-20 10:31:30|34224.1|34074.1|34247.2|34097.2|34254|34104|34224.1|34074.1|25
1624185100000|2021-06-20 10:31:40|34244.9|34094.9|34235.1|34085.1|34244.9|34094.9|34235.1|34085.1|24
1624185110000|2021-06-20 10:31:50|34231|34081|34238.9|34088.9|34239.2|34089.2|34230.5|34080.5|24
1624185120000|2021-06-20 10:32:00|34236.5|34086.5|34218.8|34068.8|34236.5|34086.5|34217.9|34067.9|26
1624185130000|2021-06-20 10:32:10|34221.4|34071.4|34218.5|34068.5|34221.4|34071.4|34202.4|34052.4|24
1624185140000|2021-06-20 10:32:20|34218.7|34068.7|34205.4|34055.4|34218.7|34068.7|34200.9|34050.9|28
1624185150000|2021-06-20 10:32:30|34197.8|34047.8|34164.4|34014.4|34200.6|34050.6|34164.4|34014.4|28
1624185160000|2021-06-20 10:32:40|34164|34014|34141|33991|34164.2|34014.2|34140.4|33990.4|28
1624185170000|2021-06-20 10:32:50|34139.7|33989.7|34123.3|33973.3|34145.2|33995.2|34123.3|33973.3|25
1624185180000|2021-06-20 10:33:00|34122.4|33972.4|34117.1|33967.1|34147|33997|34117.1|33967.1|27
1624185190000|2021-06-20 10:33:10|34117|33967|34062.9|33912.9|34117.6|33967.6|34062.6|33912.6|28
1624185200000|2021-06-20 10:33:20|34062.3|33912.3|34068.4|33918.4|34069.3|33919.3|34049.2|33899.2|29
1624185210000|2021-06-20 10:33:30|34071|33921|34064.3|33914.3|34072.4|33922.4|34050.4|33900.4|26
1624185220000|2021-06-20 10:33:40|34059.4|33909.4|34089.9|33939.9|34089.9|33939.9|34058.5|33908.5|29
1624185230000|2021-06-20 10:33:50|34095.1|33945.1|34118.7|33968.7|34118.7|33968.7|34094.7|33944.7|25
1624185240000|2021-06-20 10:34:00|34117.8|33967.8|34148.1|33998.1|34148.1|33998.1|34103.3|33953.3|27
1624185250000|2021-06-20 10:34:10|34152.4|34002.4|34148.5|33998.5|34171.4|34021.4|34146.5|33996.5|24
1624185260000|2021-06-20 10:34:20|34148.9|33998.9|34176.3|34026.3|34176.3|34026.3|34144|33994|27
1624185270000|2021-06-20 10:34:30|34181.8|34031.8|34190.3|34040.3|34197.3|34047.3|34181.8|34031.8|29
1624185280000|2021-06-20 10:34:40|34190.2|34040.2|34196|34046|34204.4|34054.4|34188.7|34038.7|29
1624185290000|2021-06-20 10:34:50|34194.6|34044.6|34170|34020|34194.6|34044.6|34170|34020|25
1624185300000|2021-06-20 10:35:00|34169.1|34019.1|34195.1|34045.1|34196.6|34046.6|34169.1|34019.1|25
1624185310000|2021-06-20 10:35:10|34195.2|34045.2|34200.2|34050.2|34204.2|34054.2|34195.2|34045.2|28
1624185320000|2021-06-20 10:35:20|34200.7|34050.7|34203.7|34053.7|34206|34056|34199.8|34049.8|25
1624185330000|2021-06-20 10:35:30|34204.8|34054.8|34214.9|34064.9|34214.9|34064.9|34204.7|34054.7|18
1624185340000|2021-06-20 10:35:40|34215.1|34065.1|34215.7|34065.7|34227.3|34077.3|34214.8|34064.8|24
1624185350000|2021-06-20 10:35:50|34215.8|34065.8|34215.9|34065.9|34217.3|34067.3|34214.5|34064.5|24
1624185360000|2021-06-20 10:36:00|34216.2|34066.2|34212.2|34062.2|34217.5|34067.5|34212.2|34062.2|18
1624185370000|2021-06-20 10:36:10|34208.5|34058.5|34200.1|34050.1|34208.5|34058.5|34198.9|34048.9|22
1624185380000|2021-06-20 10:36:20|34200|34050|34177|34027|34200|34050|34172.7|34022.7|22
1624185390000|2021-06-20 10:36:30|34176.9|34026.9|34144.7|33994.7|34177|34027|34144.7|33994.7|27
1624185400000|2021-06-20 10:36:40|34153.2|34003.2|34146.6|33996.6|34169.2|34019.2|34139.6|33989.6|28
1624185410000|2021-06-20 10:36:50|34148.9|33998.9|34095.2|33945.2|34148.9|33998.9|34095.2|33945.2|25
1624185420000|2021-06-20 10:37:00|34094.5|33944.5|34133.6|33983.6|34133.6|33983.6|34094.5|33944.5|27
1624185430000|2021-06-20 10:37:10|34134.5|33984.5|34154.7|34004.7|34188.4|34038.4|34134.5|33984.5|29
1624185440000|2021-06-20 10:37:20|34150.3|34000.3|34153.3|34003.3|34160.1|34010.1|34144.7|33994.7|26
1624185450000|2021-06-20 10:37:30|34152.8|34002.8|34156.9|34006.9|34156.9|34006.9|34151.7|34001.7|25
1624185460000|2021-06-20 10:37:40|34157|34007|34199|34049|34199|34049|34156.1|34006.1|24
1624185470000|2021-06-20 10:37:50|34197.8|34047.8|34194.8|34044.8|34215.8|34065.8|34194.8|34044.8|28
1624185480000|2021-06-20 10:38:00|34194.5|34044.5|34191.9|34041.9|34194.9|34044.9|34189.4|34039.4|24
1624185490000|2021-06-20 10:38:10|34192.7|34042.7|34219.5|34069.5|34219.5|34069.5|34191.9|34041.9|24
1624185500000|2021-06-20 10:38:20|34217.4|34067.4|34211.7|34061.7|34226.6|34076.6|34211|34061|25
1624185510000|2021-06-20 10:38:30|34211.8|34061.8|34210.7|34060.7|34211.8|34061.8|34209.3|34059.3|21
1624185520000|2021-06-20 10:38:40|34210.9|34060.9|34203.3|34053.3|34212.9|34062.9|34199.1|34049.1|28
1624185530000|2021-06-20 10:38:50|34203.6|34053.6|34187.5|34037.5|34203.9|34053.9|34182.1|34032.1|26
1624185540000|2021-06-20 10:39:00|34185.8|34035.8|34192.1|34042.1|34194.6|34044.6|34185.8|34035.8|26
1624185550000|2021-06-20 10:39:10|34182.7|34032.7|34205.3|34055.3|34207.5|34057.5|34182|34032|24
1624185560000|2021-06-20 10:39:20|34206.8|34056.8|34197.9|34047.9|34210.6|34060.6|34196.1|34046.1|28
1624185570000|2021-06-20 10:39:30|34198.3|34048.3|34200.8|34050.8|34211.9|34061.9|34196.4|34046.4|29
1624185580000|2021-06-20 10:39:40|34201.1|34051.1|34197.2|34047.2|34201.3|34051.3|34195.8|34045.8|24
1624185590000|2021-06-20 10:39:50|34197.1|34047.1|34202.7|34052.7|34212.1|34062.1|34197.1|34047.1|29
1624185600000|2021-06-20 10:40:00|34203.1|34053.1|34213|34063|34219.2|34069.2|34203.1|34053.1|27
1624185610000|2021-06-20 10:40:10|34214.6|34064.6|34219|34069|34219.7|34069.7|34212.9|34062.9|25
1624185620000|2021-06-20 10:40:20|34220.1|34070.1|34240.2|34090.2|34243.5|34093.5|34220.1|34070.1|25
1624185630000|2021-06-20 10:40:30|34238.1|34088.1|34250.4|34100.4|34253|34103|34237.2|34087.2|28
1624185640000|2021-06-20 10:40:40|34250.9|34100.9|34253.6|34103.6|34253.6|34103.6|34249.2|34099.2|24
1624185650000|2021-06-20 10:40:50|34253.9|34103.9|34256.9|34106.9|34262.8|34112.8|34253.4|34103.4|27
1624185660000|2021-06-20 10:41:00|34257.3|34107.3|34281.8|34131.8|34286.9|34136.9|34257.3|34107.3|28
1624185670000|2021-06-20 10:41:10|34284.2|34134.2|34276.9|34126.9|34289.1|34139.1|34274.6|34124.6|25
1624185680000|2021-06-20 10:41:20|34276.5|34126.5|34288.1|34138.1|34288.7|34138.7|34276.5|34126.5|24
1624185690000|2021-06-20 10:41:30|34288.9|34138.9|34288|34138|34292.8|34142.8|34283.3|34133.3|26
1624185700000|2021-06-20 10:41:40|34288.1|34138.1|34290.6|34140.6|34291.5|34141.5|34288.1|34138.1|15
1624185710000|2021-06-20 10:41:50|34291.7|34141.7|34349.1|34199.1|34354.1|34204.1|34291.7|34141.7|22
1624185720000|2021-06-20 10:42:00|34341.3|34191.3|34335.6|34185.6|34341.3|34191.3|34331.6|34181.6|25
1624185730000|2021-06-20 10:42:10|34337.6|34187.6|34326.1|34176.1|34338.3|34188.3|34324.1|34174.1|24
1624185740000|2021-06-20 10:42:20|34324.3|34174.3|34328.9|34178.9|34328.9|34178.9|34323|34173|23
1624185750000|2021-06-20 10:42:30|34332.9|34182.9|34328|34178|34332.9|34182.9|34326.1|34176.1|24
1624185760000|2021-06-20 10:42:40|34328.4|34178.4|34323.4|34173.4|34328.4|34178.4|34322.6|34172.6|25
1624185770000|2021-06-20 10:42:50|34323.6|34173.6|34343.4|34193.4|34343.5|34193.5|34320.2|34170.2|28
1624185780000|2021-06-20 10:43:00|34349.4|34199.4|34332.8|34182.8|34349.4|34199.4|34332.8|34182.8|28
1624185790000|2021-06-20 10:43:10|34331.9|34181.9|34310.3|34160.3|34331.9|34181.9|34310.3|34160.3|24
1624185800000|2021-06-20 10:43:20|34309.3|34159.3|34301.1|34151.1|34311|34161|34299.3|34149.3|25
1624185810000|2021-06-20 10:43:30|34303.5|34153.5|34299.3|34149.3|34304.9|34154.9|34299.3|34149.3|26
1624185820000|2021-06-20 10:43:40|34298.4|34148.4|34286|34136|34298.4|34148.4|34284.3|34134.3|25
1624185830000|2021-06-20 10:43:50|34285.7|34135.7|34282.4|34132.4|34286.6|34136.6|34281.9|34131.9|17
1624185840000|2021-06-20 10:44:00|34283|34133|34281.7|34131.7|34283.7|34133.7|34281.3|34131.3|19
1624185850000|2021-06-20 10:44:10|34280.2|34130.2|34266.2|34116.2|34280.2|34130.2|34261.9|34111.9|26
1624185860000|2021-06-20 10:44:20|34267|34117|34269.4|34119.4|34270.8|34120.8|34254.3|34104.3|24
1624185870000|2021-06-20 10:44:30|34269.2|34119.2|34297.6|34147.6|34297.6|34147.6|34267.6|34117.6|26
1624185880000|2021-06-20 10:44:40|34301.6|34151.6|34295.8|34145.8|34306.2|34156.2|34290.3|34140.3|25
1624185890000|2021-06-20 10:44:50|34296.3|34146.3|34306.3|34156.3|34308|34158|34293|34143|24
1624185900000|2021-06-20 10:45:00|34305.6|34155.6|34319.7|34169.7|34325.5|34175.5|34296.9|34146.9|28
1624185910000|2021-06-20 10:45:10|34321|34171|34334.6|34184.6|34334.6|34184.6|34321|34171|23
1624185920000|2021-06-20 10:45:20|34335.2|34185.2|34342.8|34192.8|34344.1|34194.1|34334.8|34184.8|23
1624185930000|2021-06-20 10:45:30|34342.2|34192.2|34344.4|34194.4|34349.5|34199.5|34342.1|34192.1|27
1624185940000|2021-06-20 10:45:40|34343.9|34193.9|34325.3|34175.3|34343.9|34193.9|34324.6|34174.6|26
1624185950000|2021-06-20 10:45:50|34325.5|34175.5|34288.3|34138.3|34331.7|34181.7|34288.3|34138.3|27
1624185960000|2021-06-20 10:46:00|34288.9|34138.9|34292.2|34142.2|34298.1|34148.1|34280.8|34130.8|28
1624185970000|2021-06-20 10:46:10|34292.6|34142.6|34288.5|34138.5|34294.4|34144.4|34288.5|34138.5|20
1624185980000|2021-06-20 10:46:20|34278.3|34128.3|34252.5|34102.5|34281.7|34131.7|34252.5|34102.5|25
1624185990000|2021-06-20 10:46:30|34251.7|34101.7|34216.9|34066.9|34251.7|34101.7|34216.3|34066.3|27
1624186000000|2021-06-20 10:46:40|34217.3|34067.3|34231.9|34081.9|34231.9|34081.9|34214.6|34064.6|24
1624186010000|2021-06-20 10:46:50|34231.2|34081.2|34229|34079|34231.3|34081.3|34227.9|34077.9|25
1624186020000|2021-06-20 10:47:00|34228.8|34078.8|34230.4|34080.4|34232.3|34082.3|34228.5|34078.5|19
1624186030000|2021-06-20 10:47:10|34229.9|34079.9|34217.7|34067.7|34229.9|34079.9|34217.5|34067.5|28
1624186040000|2021-06-20 10:47:20|34216|34066|34214.3|34064.3|34216.2|34066.2|34213.9|34063.9|18
1624186050000|2021-06-20 10:47:30|34214.1|34064.1|34223.9|34073.9|34224.2|34074.2|34214.1|34064.1|17
1624186060000|2021-06-20 10:47:40|34223.8|34073.8|34233.3|34083.3|34233.3|34083.3|34223.8|34073.8|25
1624186070000|2021-06-20 10:47:50|34236.4|34086.4|34265|34115|34267.2|34117.2|34235.3|34085.3|25
1624186080000|2021-06-20 10:48:00|34261.8|34111.8|34212.7|34062.7|34263.1|34113.1|34212.7|34062.7|28
1624186090000|2021-06-20 10:48:10|34209.6|34059.6|34208.9|34058.9|34217.7|34067.7|34208.3|34058.3|25
1624186100000|2021-06-20 10:48:20|34208.3|34058.3|34218.7|34068.7|34219.1|34069.1|34204.7|34054.7|27
1624186110000|2021-06-20 10:48:30|34218.4|34068.4|34194.5|34044.5|34218.4|34068.4|34194.5|34044.5|25
1624186120000|2021-06-20 10:48:40|34193.5|34043.5|34184.8|34034.8|34194.7|34044.7|34179.7|34029.7|26
1624186130000|2021-06-20 10:48:50|34183.2|34033.2|34178.8|34028.8|34183.6|34033.6|34177.8|34027.8|22
1624186140000|2021-06-20 10:49:00|34178.7|34028.7|34191.3|34041.3|34192.3|34042.3|34178|34028|26
1624186150000|2021-06-20 10:49:10|34193.6|34043.6|34195.7|34045.7|34200.5|34050.5|34192|34042|26
1624186160000|2021-06-20 10:49:20|34195.1|34045.1|34181.1|34031.1|34212.5|34062.5|34181.1|34031.1|29
1624186170000|2021-06-20 10:49:30|34180.8|34030.8|34192.8|34042.8|34195.5|34045.5|34180.5|34030.5|26
1624186180000|2021-06-20 10:49:40|34192.6|34042.6|34197|34047|34200.8|34050.8|34192.6|34042.6|24
1624186190000|2021-06-20 10:49:50|34196.7|34046.7|34195.9|34045.9|34198.8|34048.8|34195.7|34045.7|22
1624186200000|2021-06-20 10:50:00|34195.7|34045.7|34196.2|34046.2|34196.2|34046.2|34195.1|34045.1|18
1624186210000|2021-06-20 10:50:10|34195.6|34045.6|34201.5|34051.5|34203.9|34053.9|34195.6|34045.6|17
1624186220000|2021-06-20 10:50:20|34201.7|34051.7|34214.1|34064.1|34219.8|34069.8|34200.1|34050.1|24
1624186230000|2021-06-20 10:50:30|34214.3|34064.3|34206.9|34056.9|34216.2|34066.2|34206.7|34056.7|19
1624186240000|2021-06-20 10:50:40|34206.4|34056.4|34203|34053|34206.4|34056.4|34198.6|34048.6|22
1624186250000|2021-06-20 10:50:50|34203.5|34053.5|34199|34049|34203.5|34053.5|34198.8|34048.8|16
1624186260000|2021-06-20 10:51:00|34200.4|34050.4|34197.9|34047.9|34200.9|34050.9|34197.3|34047.3|14
1624186270000|2021-06-20 10:51:10|34198|34048|34208.6|34058.6|34210.6|34060.6|34198|34048|24
1624186280000|2021-06-20 10:51:20|34207.3|34057.3|34178.5|34028.5|34208.1|34058.1|34177.5|34027.5|27
1624186290000|2021-06-20 10:51:30|34179.3|34029.3|34168.8|34018.8|34179.3|34029.3|34167.8|34017.8|24
1624186300000|2021-06-20 10:51:40|34168.7|34018.7|34156.8|34006.8|34168.8|34018.8|34156.8|34006.8|22
1624186310000|2021-06-20 10:51:50|34156.4|34006.4|34127.9|33977.9|34162.9|34012.9|34126.7|33976.7|26
1624186320000|2021-06-20 10:52:00|34126.3|33976.3|34142.4|33992.4|34144.3|33994.3|34126.3|33976.3|26
1624186330000|2021-06-20 10:52:10|34142.6|33992.6|34144.6|33994.6|34145.3|33995.3|34132.4|33982.4|26
1624186340000|2021-06-20 10:52:20|34146.2|33996.2|34136.9|33986.9|34150|34000|34136.9|33986.9|24
1624186350000|2021-06-20 10:52:30|34137.4|33987.4|34113|33963|34138.9|33988.9|34113|33963|26
1624186360000|2021-06-20 10:52:40|34109.7|33959.7|34083.4|33933.4|34125|33975|34083.4|33933.4|28
1624186370000|2021-06-20 10:52:50|34080.7|33930.7|34031.8|33881.8|34080.7|33930.7|34024.5|33874.5|27
1624186380000|2021-06-20 10:53:00|34031.5|33881.5|34069.7|33919.7|34069.7|33919.7|34030.5|33880.5|26
1624186390000|2021-06-20 10:53:10|34073.1|33923.1|34096.7|33946.7|34096.7|33946.7|34060.7|33910.7|27
1624186400000|2021-06-20 10:53:20|34096.8|33946.8|34077.8|33927.8|34097.1|33947.1|34077.5|33927.5|27
1624186410000|2021-06-20 10:53:30|34077.6|33927.6|34067.1|33917.1|34077.7|33927.7|34064.8|33914.8|26
1624186420000|2021-06-20 10:53:40|34067.6|33917.6|34083.4|33933.4|34084.3|33934.3|34067.6|33917.6|26
1624186430000|2021-06-20 10:53:50|34084.1|33934.1|34089.2|33939.2|34091.3|33941.3|34083.3|33933.3|24
1624186440000|2021-06-20 10:54:00|34090.1|33940.1|34096.9|33946.9|34096.9|33946.9|34090.1|33940.1|27
1624186450000|2021-06-20 10:54:10|34097.2|33947.2|34142.8|33992.8|34142.8|33992.8|34096.6|33946.6|24
1624186460000|2021-06-20 10:54:20|34140.7|33990.7|34123.7|33973.7|34142.3|33992.3|34115|33965|28
1624186470000|2021-06-20 10:54:30|34126.5|33976.5|34150.8|34000.8|34150.8|34000.8|34126.5|33976.5|29
1624186480000|2021-06-20 10:54:40|34151.6|34001.6|34150.9|34000.9|34160.6|34010.6|34148.6|33998.6|28
1624186490000|2021-06-20 10:54:50|34151|34001|34156.9|34006.9|34160.2|34010.2|34148.7|33998.7|25
1624186500000|2021-06-20 10:55:00|34160.1|34010.1|34174.3|34024.3|34176.5|34026.5|34160.1|34010.1|27
1624186510000|2021-06-20 10:55:10|34173.1|34023.1|34165.2|34015.2|34178.2|34028.2|34165.2|34015.2|23
1624186520000|2021-06-20 10:55:20|34164|34014|34164.5|34014.5|34164.5|34014.5|34161.3|34011.3|23
1624186530000|2021-06-20 10:55:30|34164|34014|34163.4|34013.4|34166|34016|34163.3|34013.3|22
1624186540000|2021-06-20 10:55:40|34159.6|34009.6|34165.1|34015.1|34165.1|34015.1|34155.2|34005.2|24
1624186550000|2021-06-20 10:55:50|34168|34018|34160.2|34010.2|34168.2|34018.2|34158.9|34008.9|28
1624186560000|2021-06-20 10:56:00|34159.9|34009.9|34137.5|33987.5|34160.9|34010.9|34137.2|33987.2|25
1624186570000|2021-06-20 10:56:10|34136.9|33986.9|34114.1|33964.1|34136.9|33986.9|34113.4|33963.4|28
1624186580000|2021-06-20 10:56:20|34112.1|33962.1|34103.7|33953.7|34112.1|33962.1|34103|33953|25
1624186590000|2021-06-20 10:56:30|34102.5|33952.5|34105|33955|34106|33956|34097.4|33947.4|22
1624186600000|2021-06-20 10:56:40|34105.4|33955.4|34120|33970|34123.4|33973.4|34105.4|33955.4|26
1624186610000|2021-06-20 10:56:50|34119.9|33969.9|34096.6|33946.6|34119.9|33969.9|34096.2|33946.2|23
1624186620000|2021-06-20 10:57:00|34096.3|33946.3|34079.6|33929.6|34096.3|33946.3|34076|33926|24
1624186630000|2021-06-20 10:57:10|34081.8|33931.8|34114|33964|34114.5|33964.5|34081.8|33931.8|25
1624186640000|2021-06-20 10:57:20|34117.7|33967.7|34103.2|33953.2|34118.3|33968.3|34103.2|33953.2|23
1624186650000|2021-06-20 10:57:30|34102.4|33952.4|34092.1|33942.1|34106.2|33956.2|34091|33941|25
1624186660000|2021-06-20 10:57:40|34093.9|33943.9|34100.8|33950.8|34103.4|33953.4|34093|33943|24
1624186670000|2021-06-20 10:57:50|34100.5|33950.5|34100.3|33950.3|34100.5|33950.5|34098.5|33948.5|22
1624186680000|2021-06-20 10:58:00|34100.4|33950.4|34111.8|33961.8|34117.2|33967.2|34099.8|33949.8|27
1624186690000|2021-06-20 10:58:10|34112.3|33962.3|34136.2|33986.2|34137.6|33987.6|34112.3|33962.3|27
1624186700000|2021-06-20 10:58:20|34135.2|33985.2|34140.4|33990.4|34146.4|33996.4|34133.3|33983.3|27
1624186710000|2021-06-20 10:58:30|34136.5|33986.5|34145.4|33995.4|34145.6|33995.6|34136.5|33986.5|25
1624186720000|2021-06-20 10:58:40|34145.1|33995.1|34142|33992|34145.2|33995.2|34142|33992|19
1624186730000|2021-06-20 10:58:50|34142.7|33992.7|34155|34005|34155.9|34005.9|34141.9|33991.9|22
1624186740000|2021-06-20 10:59:00|34153.8|34003.8|34169.9|34019.9|34169.9|34019.9|34153.8|34003.8|22
1624186750000|2021-06-20 10:59:10|34170.1|34020.1|34184.5|34034.5|34184.5|34034.5|34170|34020|25
1624186760000|2021-06-20 10:59:20|34187.6|34037.6|34187.5|34037.5|34193.9|34043.9|34187.5|34037.5|20
1624186770000|2021-06-20 10:59:30|34186.8|34036.8|34180.7|34030.7|34186.8|34036.8|34178.1|34028.1|20
1624186780000|2021-06-20 10:59:40|34180.9|34030.9|34178.3|34028.3|34180.9|34030.9|34177.4|34027.4|23
1624186790000|2021-06-20 10:59:50|34178.2|34028.2|34175.5|34025.5|34180.4|34030.4|34175.5|34025.5|20
1624186800000|2021-06-20 11:00:00|34175.9|34025.9|34132.9|33982.9|34175.9|34025.9|34132.4|33982.4|27
1624186810000|2021-06-20 11:00:10|34132.8|33982.8|34125.7|33975.7|34134.7|33984.7|34121.9|33971.9|25
1624186820000|2021-06-20 11:00:20|34124.8|33974.8|34097|33947|34126.7|33976.7|34096.2|33946.2|26
1624186830000|2021-06-20 11:00:30|34097.7|33947.7|34097.1|33947.1|34102.4|33952.4|34096.1|33946.1|22
1624186840000|2021-06-20 11:00:40|34097|33947|34095.8|33945.8|34097.3|33947.3|34094.2|33944.2|25
1624186850000|2021-06-20 11:00:50|34097.2|33947.2|34094|33944|34097.5|33947.5|34092.3|33942.3|23
1624186860000|2021-06-20 11:01:00|34093.9|33943.9|34072|33922|34094|33944|34068.7|33918.7|24
1624186870000|2021-06-20 11:01:10|34067|33917|34016.9|33866.9|34081.9|33931.9|34016.9|33866.9|25
1624186880000|2021-06-20 11:01:20|34017.8|33867.8|34009.9|33859.9|34029.4|33879.4|34002.7|33852.7|27
1624186890000|2021-06-20 11:01:30|34011.1|33861.1|34002.4|33852.4|34012.6|33862.6|34002.1|33852.1|29
1624186900000|2021-06-20 11:01:40|34002.6|33852.6|34011.2|33861.2|34011.2|33861.2|34001.8|33851.8|25
1624186910000|2021-06-20 11:01:50|34011.3|33861.3|34029.1|33879.1|34029.1|33879.1|34010.8|33860.8|27
1624186920000|2021-06-20 11:02:00|34031|33881|34057|33907|34057|33907|34023.1|33873.1|27
1624186930000|2021-06-20 11:02:10|34064.4|33914.4|34094.4|33944.4|34097.1|33947.1|34053.8|33903.8|28
1624186940000|2021-06-20 11:02:20|34084.8|33934.8|34072.6|33922.6|34084.8|33934.8|34067.6|33917.6|25
1624186950000|2021-06-20 11:02:30|34073|33923|34106.4|33956.4|34107.9|33957.9|34060.9|33910.9|29
1624186960000|2021-06-20 11:02:40|34106.3|33956.3|34121.6|33971.6|34122.3|33972.3|34106.3|33956.3|24
1624186970000|2021-06-20 11:02:50|34122|33972|34094.4|33944.4|34122|33972|34094.4|33944.4|29
1624186980000|2021-06-20 11:03:00|34094.8|33944.8|34091.1|33941.1|34095.6|33945.6|34088.7|33938.7|26
1624186990000|2021-06-20 11:03:10|34088.7|33938.7|34089.4|33939.4|34091.3|33941.3|34085.7|33935.7|27
1624187000000|2021-06-20 11:03:20|34090.7|33940.7|34123.6|33973.6|34123.6|33973.6|34090.2|33940.2|26
1624187010000|2021-06-20 11:03:30|34127|33977|34144|33994|34144|33994|34124.8|33974.8|26
1624187020000|2021-06-20 11:03:40|34142.1|33992.1|34128.2|33978.2|34144.3|33994.3|34125.6|33975.6|26
1624187030000|2021-06-20 11:03:50|34126.9|33976.9|34138.9|33988.9|34138.9|33988.9|34126.9|33976.9|25
1624187040000|2021-06-20 11:04:00|34139|33989|34142.3|33992.3|34148.4|33998.4|34136.6|33986.6|25
1624187050000|2021-06-20 11:04:10|34143.1|33993.1|34151.9|34001.9|34152.6|34002.6|34139.3|33989.3|26
1624187060000|2021-06-20 11:04:20|34152|34002|34177.3|34027.3|34177.3|34027.3|34151.9|34001.9|20
1624187070000|2021-06-20 11:04:30|34177.1|34027.1|34155.2|34005.2|34181.7|34031.7|34154.8|34004.8|20
1624187080000|2021-06-20 11:04:40|34157.8|34007.8|34162.9|34012.9|34162.9|34012.9|34155.9|34005.9|25
1624187090000|2021-06-20 11:04:50|34165.4|34015.4|34169.1|34019.1|34169.1|34019.1|34164.4|34014.4|22
1624187100000|2021-06-20 11:05:00|34169.2|34019.2|34163.3|34013.3|34169.2|34019.2|34163.3|34013.3|21
1624187110000|2021-06-20 11:05:10|34163.7|34013.7|34165.1|34015.1|34165.1|34015.1|34161.3|34011.3|19
1624187120000|2021-06-20 11:05:20|34173.2|34023.2|34191|34041|34191|34041|34163.2|34013.2|25
1624187130000|2021-06-20 11:05:30|34191.9|34041.9|34195.3|34045.3|34199.4|34049.4|34191.9|34041.9|24
1624187140000|2021-06-20 11:05:40|34195.5|34045.5|34187.4|34037.4|34196.8|34046.8|34186.7|34036.7|24
1624187150000|2021-06-20 11:05:50|34189.2|34039.2|34195.3|34045.3|34195.3|34045.3|34189.2|34039.2|18
1624187160000|2021-06-20 11:06:00|34195.9|34045.9|34200.5|34050.5|34200.5|34050.5|34195|34045|23
1624187170000|2021-06-20 11:06:10|34200|34050|34189.1|34039.1|34200.2|34050.2|34189.1|34039.1|23
1624187180000|2021-06-20 11:06:20|34188.8|34038.8|34185.6|34035.6|34188.8|34038.8|34181.7|34031.7|24
1624187190000|2021-06-20 11:06:30|34184.8|34034.8|34186.7|34036.7|34187.4|34037.4|34184.4|34034.4|14
1624187200000|2021-06-20 11:06:40|34187.2|34037.2|34195.5|34045.5|34196.1|34046.1|34185.9|34035.9|21
1624187210000|2021-06-20 11:06:50|34196.6|34046.6|34197|34047|34197.6|34047.6|34195.5|34045.5|12
1624187220000|2021-06-20 11:07:00|34196.9|34046.9|34193.4|34043.4|34196.9|34046.9|34193.4|34043.4|17
1624187230000|2021-06-20 11:07:10|34193.7|34043.7|34178.3|34028.3|34194.1|34044.1|34178.1|34028.1|21
1624187240000|2021-06-20 11:07:20|34179|34029|34179|34029|34179|34029|34170.8|34020.8|25
1624187250000|2021-06-20 11:07:30|34179.8|34029.8|34178.8|34028.8|34179.8|34029.8|34178.1|34028.1|20
1624187260000|2021-06-20 11:07:40|34179.6|34029.6|34172.4|34022.4|34179.8|34029.8|34172.4|34022.4|22
1624187270000|2021-06-20 11:07:50|34172|34022|34147.2|33997.2|34172|34022|34147.2|33997.2|22
1624187280000|2021-06-20 11:08:00|34147.7|33997.7|34136.4|33986.4|34147.7|33997.7|34128.2|33978.2|28
1624187290000|2021-06-20 11:08:10|34138.1|33988.1|34139.5|33989.5|34141.4|33991.4|34136.6|33986.6|27
1624187300000|2021-06-20 11:08:20|34138.1|33988.1|34144.6|33994.6|34144.6|33994.6|34138.1|33988.1|24
1624187310000|2021-06-20 11:08:30|34144.1|33994.1|34137.8|33987.8|34144.2|33994.2|34137.8|33987.8|24
1624187320000|2021-06-20 11:08:40|34137.2|33987.2|34125.9|33975.9|34137.2|33987.2|34125.7|33975.7|23
1624187330000|2021-06-20 11:08:50|34124.6|33974.6|34121.3|33971.3|34125.9|33975.9|34121.3|33971.3|21
1624187340000|2021-06-20 11:09:00|34121.2|33971.2|34118.1|33968.1|34121.4|33971.4|34117.5|33967.5|22
1624187350000|2021-06-20 11:09:10|34117.9|33967.9|34106.8|33956.8|34122.9|33972.9|34106.4|33956.4|28
1624187360000|2021-06-20 11:09:20|34106.2|33956.2|34096.4|33946.4|34106.8|33956.8|34090.1|33940.1|13
1624187370000|2021-06-20 11:09:30|34094.4|33944.4|34100|33950|34104.1|33954.1|34094.4|33944.4|24
1624187380000|2021-06-20 11:09:40|34099.7|33949.7|34097.5|33947.5|34099.9|33949.9|34096.7|33946.7|18
1624187390000|2021-06-20 11:09:50|34096.7|33946.7|34173.5|34023.5|34173.5|34023.5|34091.6|33941.6|22
1624187400000|2021-06-20 11:10:00|34178.5|34028.5|34190.3|34040.3|34202.6|34052.6|34177.9|34027.9|29
1624187410000|2021-06-20 11:10:10|34194|34044|34194.3|34044.3|34197.5|34047.5|34188.2|34038.2|23
1624187420000|2021-06-20 11:10:20|34195.5|34045.5|34197.8|34047.8|34199.1|34049.1|34194.2|34044.2|25
1624187430000|2021-06-20 11:10:30|34203.8|34053.8|34228.9|34078.9|34228.9|34078.9|34203.8|34053.8|26
1624187440000|2021-06-20 11:10:40|34231.3|34081.3|34230.8|34080.8|34231.8|34081.8|34209.1|34059.1|28
1624187450000|2021-06-20 11:10:50|34230.7|34080.7|34318|34168|34327.1|34177.1|34230.7|34080.7|21
1624187460000|2021-06-20 11:11:00|34320.5|34170.5|34340.4|34190.4|34348.2|34198.2|34320.5|34170.5|25
1624187470000|2021-06-20 11:11:10|34338.4|34188.4|34323.5|34173.5|34338.4|34188.4|34309.7|34159.7|24
1624187480000|2021-06-20 11:11:20|34323.7|34173.7|34318|34168|34328.4|34178.4|34309.1|34159.1|25
1624187490000|2021-06-20 11:11:30|34317.3|34167.3|34302|34152|34318.2|34168.2|34293|34143|22
1624187500000|2021-06-20 11:11:40|34302.1|34152.1|34283.9|34133.9|34302.1|34152.1|34266.6|34116.6|26
1624187510000|2021-06-20 11:11:50|34268.6|34118.6|34260.7|34110.7|34276.2|34126.2|34257.8|34107.8|23
1624187520000|2021-06-20 11:12:00|34259.2|34109.2|34283.3|34133.3|34289.5|34139.5|34246.2|34096.2|25
1624187530000|2021-06-20 11:12:10|34284|34134|34268.2|34118.2|34284.1|34134.1|34265.6|34115.6|26
1624187540000|2021-06-20 11:12:20|34270.7|34120.7|34282.9|34132.9|34285.7|34135.7|34270|34120|25
1624187550000|2021-06-20 11:12:30|34283.5|34133.5|34283.2|34133.2|34286.2|34136.2|34281|34131|23
1624187560000|2021-06-20 11:12:40|34285.3|34135.3|34293.1|34143.1|34293.1|34143.1|34285.3|34135.3|18
1624187570000|2021-06-20 11:12:50|34292.7|34142.7|34283.2|34133.2|34293.9|34143.9|34282.5|34132.5|19
1624187580000|2021-06-20 11:13:00|34280.6|34130.6|34285|34135|34285|34135|34280.6|34130.6|23
1624187590000|2021-06-20 11:13:10|34287.4|34137.4|34287.2|34137.2|34290|34140|34286.2|34136.2|18
1624187600000|2021-06-20 11:13:20|34282.8|34132.8|34279.1|34129.1|34284.3|34134.3|34275.9|34125.9|26
1624187610000|2021-06-20 11:13:30|34275.9|34125.9|34279.5|34129.5|34283.2|34133.2|34275.9|34125.9|25
1624187620000|2021-06-20 11:13:40|34281.7|34131.7|34272.5|34122.5|34284.7|34134.7|34272.5|34122.5|23
1624187630000|2021-06-20 11:13:50|34272.3|34122.3|34272.2|34122.2|34279|34129|34269|34119|26
1624187640000|2021-06-20 11:14:00|34272.4|34122.4|34263.2|34113.2|34272.4|34122.4|34263.2|34113.2|25
1624187650000|2021-06-20 11:14:10|34261.9|34111.9|34262.3|34112.3|34263.7|34113.7|34261.9|34111.9|22
1624187660000|2021-06-20 11:14:20|34261.9|34111.9|34255.2|34105.2|34271.2|34121.2|34254.8|34104.8|24
1624187670000|2021-06-20 11:14:30|34254.3|34104.3|34249.9|34099.9|34254.3|34104.3|34249|34099|21
1624187680000|2021-06-20 11:14:40|34249.8|34099.8|34247|34097|34250.5|34100.5|34245|34095|20
1624187690000|2021-06-20 11:14:50|34246.7|34096.7|34260.4|34110.4|34260.4|34110.4|34246.6|34096.6|14
1624187700000|2021-06-20 11:15:00|34260.5|34110.5|34245.5|34095.5|34260.9|34110.9|34245.5|34095.5|28
1624187710000|2021-06-20 11:15:10|34244.6|34094.6|34238.6|34088.6|34246.6|34096.6|34234.3|34084.3|26
1624187720000|2021-06-20 11:15:20|34238.5|34088.5|34240.6|34090.6|34242.4|34092.4|34227.8|34077.8|23
1624187730000|2021-06-20 11:15:30|34238.1|34088.1|34213.6|34063.6|34239.3|34089.3|34207.1|34057.1|24
1624187740000|2021-06-20 11:15:40|34212.7|34062.7|34208.5|34058.5|34215.2|34065.2|34208.5|34058.5|15
1624187750000|2021-06-20 11:15:50|34208.8|34058.8|34201.8|34051.8|34209|34059|34199.2|34049.2|21
1624187760000|2021-06-20 11:16:00|34202.1|34052.1|34201|34051|34202.1|34052.1|34198.6|34048.6|17
1624187770000|2021-06-20 11:16:10|34200.7|34050.7|34192.5|34042.5|34200.7|34050.7|34191.1|34041.1|19
1624187780000|2021-06-20 11:16:20|34192.2|34042.2|34170.3|34020.3|34192.2|34042.2|34170.3|34020.3|25
1624187790000|2021-06-20 11:16:30|34168.1|34018.1|34177.6|34027.6|34180.8|34030.8|34168.1|34018.1|26
1624187800000|2021-06-20 11:16:40|34178|34028|34201.3|34051.3|34201.3|34051.3|34178|34028|26
1624187810000|2021-06-20 11:16:50|34202.3|34052.3|34190.4|34040.4|34202.3|34052.3|34189.8|34039.8|26
1624187820000|2021-06-20 11:17:00|34190.8|34040.8|34194.1|34044.1|34194.8|34044.8|34190.5|34040.5|19
1624187830000|2021-06-20 11:17:10|34193.8|34043.8|34159.7|34009.7|34196|34046|34159.7|34009.7|24
1624187840000|2021-06-20 11:17:20|34159.9|34009.9|34151.2|34001.2|34159.9|34009.9|34146.7|33996.7|21
1624187850000|2021-06-20 11:17:30|34154.7|34004.7|34128.1|33978.1|34161.1|34011.1|34128.1|33978.1|25
1624187860000|2021-06-20 11:17:40|34131.5|33981.5|34124.1|33974.1|34131.5|33981.5|34120.3|33970.3|25
1624187870000|2021-06-20 11:17:50|34123.9|33973.9|34119.1|33969.1|34124.6|33974.6|34118.1|33968.1|26
1624187880000|2021-06-20 11:18:00|34119.8|33969.8|34141.9|33991.9|34154|34004|34117.2|33967.2|27
1624187890000|2021-06-20 11:18:10|34142|33992|34135.5|33985.5|34143.8|33993.8|34135.4|33985.4|27
1624187900000|2021-06-20 11:18:20|34131|33981|34124.8|33974.8|34132.4|33982.4|34124.1|33974.1|21
1624187910000|2021-06-20 11:18:30|34126.6|33976.6|34112.6|33962.6|34128.1|33978.1|34112.4|33962.4|25
1624187920000|2021-06-20 11:18:40|34112.5|33962.5|34114.3|33964.3|34118.5|33968.5|34110.6|33960.6|25
1624187930000|2021-06-20 11:18:50|34111.9|33961.9|34105.4|33955.4|34111.9|33961.9|34104.6|33954.6|25
1624187940000|2021-06-20 11:19:00|34105.3|33955.3|34104.1|33954.1|34106.8|33956.8|34099.4|33949.4|28
1624187950000|2021-06-20 11:19:10|34106.2|33956.2|34098.8|33948.8|34107.5|33957.5|34098.8|33948.8|27
1624187960000|2021-06-20 11:19:20|34098.7|33948.7|34090.7|33940.7|34102.3|33952.3|34090.6|33940.6|21
1624187970000|2021-06-20 11:19:30|34090.6|33940.6|34115.3|33965.3|34116.9|33966.9|34087.3|33937.3|20
1624187980000|2021-06-20 11:19:40|34120.9|33970.9|34130.1|33980.1|34138.6|33988.6|34120.1|33970.1|28
1624187990000|2021-06-20 11:19:50|34128.7|33978.7|34142.1|33992.1|34142.6|33992.6|34128.7|33978.7|22
1624188000000|2021-06-20 11:20:00|34142|33992|34165.6|34015.6|34166.7|34016.7|34141|33991|25
1624188010000|2021-06-20 11:20:10|34165.3|34015.3|34163.5|34013.5|34171.7|34021.7|34163.5|34013.5|26
1624188020000|2021-06-20 11:20:20|34164|34014|34156.2|34006.2|34164.6|34014.6|34155.6|34005.6|17
1624188030000|2021-06-20 11:20:30|34157.9|34007.9|34135|33985|34158.1|34008.1|34135|33985|25
1624188040000|2021-06-20 11:20:40|34133|33983|34093.9|33943.9|34147.9|33997.9|34092.9|33942.9|26
1624188050000|2021-06-20 11:20:50|34094.9|33944.9|34105|33955|34106.4|33956.4|34094.9|33944.9|25
1624188060000|2021-06-20 11:21:00|34108.7|33958.7|34093.7|33943.7|34108.7|33958.7|34093.7|33943.7|23
1624188070000|2021-06-20 11:21:10|34093.9|33943.9|34100.8|33950.8|34102.9|33952.9|34092.5|33942.5|18
1624188080000|2021-06-20 11:21:20|34100.7|33950.7|34102.1|33952.1|34102.8|33952.8|34099.9|33949.9|24
1624188090000|2021-06-20 11:21:30|34102.3|33952.3|34101.6|33951.6|34105.4|33955.4|34101.3|33951.3|23
1624188100000|2021-06-20 11:21:40|34101.8|33951.8|34101.5|33951.5|34105.4|33955.4|34099.4|33949.4|21
1624188110000|2021-06-20 11:21:50|34101.8|33951.8|34098.2|33948.2|34102.1|33952.1|34095.9|33945.9|19
1624188120000|2021-06-20 11:22:00|34097.6|33947.6|34094.6|33944.6|34097.6|33947.6|34094.6|33944.6|20
1624188130000|2021-06-20 11:22:10|34094.7|33944.7|34093.2|33943.2|34098.9|33948.9|34092.6|33942.6|18
1624188140000|2021-06-20 11:22:20|34093.1|33943.1|34105|33955|34106.7|33956.7|34093.1|33943.1|25
1624188150000|2021-06-20 11:22:30|34105.2|33955.2|34116|33966|34125.3|33975.3|34104.3|33954.3|28
1624188160000|2021-06-20 11:22:40|34115.8|33965.8|34104.9|33954.9|34117.7|33967.7|34103|33953|20
1624188170000|2021-06-20 11:22:50|34106.6|33956.6|34104.9|33954.9|34106.6|33956.6|34099.5|33949.5|22
1624188180000|2021-06-20 11:23:00|34104.8|33954.8|34106.8|33956.8|34111.1|33961.1|34104.8|33954.8|23
1624188190000|2021-06-20 11:23:10|34107.1|33957.1|34099.8|33949.8|34107.5|33957.5|34099.5|33949.5|21
1624188200000|2021-06-20 11:23:20|34099.9|33949.9|34112.4|33962.4|34112.4|33962.4|34099.9|33949.9|25
1624188210000|2021-06-20 11:23:30|34112.8|33962.8|34103.3|33953.3|34113.8|33963.8|34103|33953|20
1624188220000|2021-06-20 11:23:40|34103.6|33953.6|34102.7|33952.7|34104|33954|34102.7|33952.7|12
1624188230000|2021-06-20 11:23:50|34102.8|33952.8|34092|33942|34104.9|33954.9|34092|33942|23
1624188240000|2021-06-20 11:24:00|34090.2|33940.2|34076.3|33926.3|34092.3|33942.3|34071.6|33921.6|23
1624188250000|2021-06-20 11:24:10|34078.4|33928.4|34047.5|33897.5|34078.4|33928.4|34040.1|33890.1|26
1624188260000|2021-06-20 11:24:20|34040.7|33890.7|34044.6|33894.6|34052.4|33902.4|34030.6|33880.6|26
1624188270000|2021-06-20 11:24:30|34038.8|33888.8|34027.5|33877.5|34038.8|33888.8|34027|33877|29
1624188280000|2021-06-20 11:24:40|34029.8|33879.8|34015.1|33865.1|34030|33880|34009.8|33859.8|27
1624188290000|2021-06-20 11:24:50|34013.9|33863.9|34016.3|33866.3|34016.7|33866.7|34009.9|33859.9|25
1624188300000|2021-06-20 11:25:00|34016.1|33866.1|34058|33908|34059|33909|34013.6|33863.6|27
1624188310000|2021-06-20 11:25:10|34057.3|33907.3|34069.3|33919.3|34072.5|33922.5|34050.4|33900.4|29
1624188320000|2021-06-20 11:25:20|34069.8|33919.8|34068|33918|34073.5|33923.5|34068|33918|22
1624188330000|2021-06-20 11:25:30|34069|33919|34052.6|33902.6|34070.9|33920.9|34051.8|33901.8|23
1624188340000|2021-06-20 11:25:40|34053.1|33903.1|34053|33903|34056.7|33906.7|34051.4|33901.4|25
1624188350000|2021-06-20 11:25:50|34053.9|33903.9|34065.6|33915.6|34066.9|33916.9|34052.6|33902.6|27
1624188360000|2021-06-20 11:26:00|34065.9|33915.9|34063.3|33913.3|34067.7|33917.7|34063.1|33913.1|22
1624188370000|2021-06-20 11:26:10|34063.9|33913.9|34067.8|33917.8|34070.7|33920.7|34063.4|33913.4|25
1624188380000|2021-06-20 11:26:20|34068.1|33918.1|34063.8|33913.8|34068.1|33918.1|34062.2|33912.2|26
1624188390000|2021-06-20 11:26:30|34063.2|33913.2|34064.4|33914.4|34065.4|33915.4|34063.2|33913.2|24
1624188400000|2021-06-20 11:26:40|34063.7|33913.7|34062.7|33912.7|34063.8|33913.8|34062|33912|20
1624188410000|2021-06-20 11:26:50|34062.8|33912.8|34062.8|33912.8|34063|33913|34062.6|33912.6|15
1624188420000|2021-06-20 11:27:00|34062.9|33912.9|34057|33907|34063.5|33913.5|34057|33907|20
1624188430000|2021-06-20 11:27:10|34057.5|33907.5|34059.5|33909.5|34059.5|33909.5|34055.2|33905.2|27
1624188440000|2021-06-20 11:27:20|34059.9|33909.9|34079.1|33929.1|34079.1|33929.1|34057.5|33907.5|24
1624188450000|2021-06-20 11:27:30|34078.7|33928.7|34080.9|33930.9|34084.3|33934.3|34077|33927|29
1624188460000|2021-06-20 11:27:40|34081.6|33931.6|34096|33946|34096|33946|34068.9|33918.9|26
1624188470000|2021-06-20 11:27:50|34095.4|33945.4|34111.6|33961.6|34112.5|33962.5|34095.4|33945.4|27
1624188480000|2021-06-20 11:28:00|34110.2|33960.2|34095.2|33945.2|34110.2|33960.2|34092.1|33942.1|29
1624188490000|2021-06-20 11:28:10|34096.6|33946.6|34088.6|33938.6|34096.6|33946.6|34086.9|33936.9|18
1624188500000|2021-06-20 11:28:20|34088.3|33938.3|34089.1|33939.1|34090.4|33940.4|34087.5|33937.5|18
1624188510000|2021-06-20 11:28:30|34088.9|33938.9|34077.8|33927.8|34089.6|33939.6|34077.8|33927.8|19
1624188520000|2021-06-20 11:28:40|34077.7|33927.7|34073.2|33923.2|34078.7|33928.7|34065.9|33915.9|23
1624188530000|2021-06-20 11:28:50|34065.1|33915.1|34067.9|33917.9|34071.8|33921.8|34059.4|33909.4|21
1624188540000|2021-06-20 11:29:00|34070.8|33920.8|34051.5|33901.5|34070.8|33920.8|34050.9|33900.9|9
1624188550000|2021-06-20 11:29:10|34049.2|33899.2|34020.4|33870.4|34052.4|33902.4|34020.1|33870.1|26
1624188560000|2021-06-20 11:29:20|34020.8|33870.8|34018.9|33868.9|34025.1|33875.1|34017.9|33867.9|25
1624188570000|2021-06-20 11:29:30|34020.1|33870.1|34022.3|33872.3|34022.9|33872.9|34018.2|33868.2|22
1624188580000|2021-06-20 11:29:40|34025.7|33875.7|34027.7|33877.7|34031.8|33881.8|34024.1|33874.1|25
1624188590000|2021-06-20 11:29:50|34027.4|33877.4|34029.4|33879.4|34030.4|33880.4|34027.4|33877.4|24
1624188600000|2021-06-20 11:30:00|34036.5|33886.5|34020|33870|34036.5|33886.5|34019.5|33869.5|25
1624188610000|2021-06-20 11:30:10|34020.1|33870.1|33999.4|33849.4|34022.9|33872.9|33999.4|33849.4|27
1624188620000|2021-06-20 11:30:20|34000.4|33850.4|33965.2|33815.2|34002|33852|33965.2|33815.2|26
1624188630000|2021-06-20 11:30:30|33967.2|33817.2|34003.7|33853.7|34004.2|33854.2|33960.4|33810.4|29
1624188640000|2021-06-20 11:30:40|34003.1|33853.1|34001.9|33851.9|34011.3|33861.3|33998.8|33848.8|24
1624188650000|2021-06-20 11:30:50|34002.1|33852.1|33998.4|33848.4|34003.6|33853.6|33977.1|33827.1|20
1624188660000|2021-06-20 11:31:00|33999.1|33849.1|33989.2|33839.2|33999.6|33849.6|33989.2|33839.2|28
1624188670000|2021-06-20 11:31:10|33987.8|33837.8|33977.2|33827.2|33987.8|33837.8|33957.8|33807.8|25
1624188680000|2021-06-20 11:31:20|33975.6|33825.6|34013.8|33863.8|34013.8|33863.8|33975.6|33825.6|29
1624188690000|2021-06-20 11:31:30|34012.9|33862.9|34008.9|33858.9|34012.9|33862.9|33995.3|33845.3|25
1624188700000|2021-06-20 11:31:40|34008.6|33858.6|33999.5|33849.5|34008.6|33858.6|33999.5|33849.5|25
1624188710000|2021-06-20 11:31:50|33999.3|33849.3|33990.8|33840.8|33999.3|33849.3|33988.9|33838.9|26
1624188720000|2021-06-20 11:32:00|33990.7|33840.7|33980.6|33830.6|33990.7|33840.7|33980.6|33830.6|26
1624188730000|2021-06-20 11:32:10|33980.5|33830.5|33972.9|33822.9|33981|33831|33972.9|33822.9|24
1624188740000|2021-06-20 11:32:20|33973.1|33823.1|33977.8|33827.8|33977.8|33827.8|33972.2|33822.2|26
1624188750000|2021-06-20 11:32:30|33976.6|33826.6|33979.1|33829.1|33982.4|33832.4|33976.6|33826.6|22
1624188760000|2021-06-20 11:32:40|33978|33828|33970.3|33820.3|33978|33828|33969.7|33819.7|22
1624188770000|2021-06-20 11:32:50|33971.2|33821.2|33975.6|33825.6|33975.6|33825.6|33969.5|33819.5|25
1624188780000|2021-06-20 11:33:00|33975|33825|33963.4|33813.4|33975.6|33825.6|33952.1|33802.1|26
1624188790000|2021-06-20 11:33:10|33963.8|33813.8|33962.4|33812.4|33965.2|33815.2|33957|33807|26
1624188800000|2021-06-20 11:33:20|33962.1|33812.1|33937.8|33787.8|33962.1|33812.1|33937.8|33787.8|26
1624188810000|2021-06-20 11:33:30|33935.8|33785.8|33914.7|33764.7|33946.4|33796.4|33914.7|33764.7|27
1624188820000|2021-06-20 11:33:40|33915.5|33765.5|33901|33751|33915.5|33765.5|33900|33750|26
1624188830000|2021-06-20 11:33:50|33897.1|33747.1|33882.7|33732.7|33897.1|33747.1|33872.5|33722.5|28
1624188840000|2021-06-20 11:34:00|33882.6|33732.6|33893.8|33743.8|33896.5|33746.5|33879.9|33729.9|29
1624188850000|2021-06-20 11:34:10|33894|33744|33906.2|33756.2|33907.5|33757.5|33894|33744|26
1624188860000|2021-06-20 11:34:20|33904.8|33754.8|33912.4|33762.4|33922.5|33772.5|33904.8|33754.8|29
1624188870000|2021-06-20 11:34:30|33911.5|33761.5|33882.3|33732.3|33911.5|33761.5|33882.3|33732.3|25
1624188880000|2021-06-20 11:34:40|33882.4|33732.4|33880.7|33730.7|33890.9|33740.9|33880.7|33730.7|24
1624188890000|2021-06-20 11:34:50|33880.5|33730.5|33887|33737|33887|33737|33879.8|33729.8|26
1624188900000|2021-06-20 11:35:00|33887.1|33737.1|33924.5|33774.5|33924.5|33774.5|33887.1|33737.1|28
1624188910000|2021-06-20 11:35:10|33928.7|33778.7|33926.1|33776.1|33928.7|33778.7|33909.5|33759.5|26
1624188920000|2021-06-20 11:35:20|33926.4|33776.4|33931.8|33781.8|33935.4|33785.4|33926.4|33776.4|23
1624188930000|2021-06-20 11:35:30|33931.9|33781.9|33937.4|33787.4|33937.4|33787.4|33927.9|33777.9|23
1624188940000|2021-06-20 11:35:40|33937.2|33787.2|33949.1|33799.1|33949.1|33799.1|33936|33786|25
1624188950000|2021-06-20 11:35:50|33951.3|33801.3|33946.2|33796.2|33958.8|33808.8|33945.6|33795.6|25
1624188960000|2021-06-20 11:36:00|33948.1|33798.1|33968.6|33818.6|33977.3|33827.3|33948.1|33798.1|25
1624188970000|2021-06-20 11:36:10|33968.3|33818.3|33994.5|33844.5|34001.1|33851.1|33968.3|33818.3|27
1624188980000|2021-06-20 11:36:20|33987.3|33837.3|34021.7|33871.7|34021.7|33871.7|33987.3|33837.3|27
1624188990000|2021-06-20 11:36:30|34023.8|33873.8|34017.2|33867.2|34030.6|33880.6|34014.9|33864.9|28
1624189000000|2021-06-20 11:36:40|34016.3|33866.3|34019.8|33869.8|34028.7|33878.7|34016.3|33866.3|24
1624189010000|2021-06-20 11:36:50|34020.1|33870.1|34025.9|33875.9|34025.9|33875.9|34012|33862|28
1624189020000|2021-06-20 11:37:00|34026.4|33876.4|34037.1|33887.1|34037.1|33887.1|34025.2|33875.2|27
1624189030000|2021-06-20 11:37:10|34037|33887|34055.1|33905.1|34055.1|33905.1|34032.6|33882.6|28
1624189040000|2021-06-20 11:37:20|34056.6|33906.6|34063|33913|34064.7|33914.7|34051|33901|28
1624189050000|2021-06-20 11:37:30|34062.8|33912.8|34068.9|33918.9|34070.9|33920.9|34057.1|33907.1|27
1624189060000|2021-06-20 11:37:40|34068.8|33918.8|34056.6|33906.6|34069|33919|34053.8|33903.8|25
1624189070000|2021-06-20 11:37:50|34055.1|33905.1|34068.1|33918.1|34068.3|33918.3|34053.2|33903.2|25
1624189080000|2021-06-20 11:38:00|34071.6|33921.6|34055.3|33905.3|34071.8|33921.8|34055.1|33905.1|26
1624189090000|2021-06-20 11:38:10|34055.7|33905.7|34055.3|33905.3|34057.3|33907.3|34055.3|33905.3|23
1624189100000|2021-06-20 11:38:20|34054.8|33904.8|34085.4|33935.4|34091.2|33941.2|34054.8|33904.8|26
1624189110000|2021-06-20 11:38:30|34086.1|33936.1|34106.4|33956.4|34106.4|33956.4|34086.1|33936.1|26
1624189120000|2021-06-20 11:38:40|34109.1|33959.1|34086|33936|34122.8|33972.8|34082.7|33932.7|28
1624189130000|2021-06-20 11:38:50|34085.4|33935.4|34094.2|33944.2|34094.2|33944.2|34085.4|33935.4|27
1624189140000|2021-06-20 11:39:00|34093.9|33943.9|34087.7|33937.7|34094|33944|34085|33935|26
1624189150000|2021-06-20 11:39:10|34087.9|33937.9|34091|33941|34094.1|33944.1|34085.8|33935.8|25
1624189160000|2021-06-20 11:39:20|34087.7|33937.7|34081.7|33931.7|34088.3|33938.3|34081.5|33931.5|22
1624189170000|2021-06-20 11:39:30|34080.4|33930.4|34076.1|33926.1|34082.7|33932.7|34076.1|33926.1|17
1624189180000|2021-06-20 11:39:40|34076.2|33926.2|34062.1|33912.1|34077.8|33927.8|34059.2|33909.2|23
1624189190000|2021-06-20 11:39:50|34060.7|33910.7|34015.8|33865.8|34060.7|33910.7|34015.8|33865.8|26
1624189200000|2021-06-20 11:40:00|34015.7|33865.7|34025|33875|34028.1|33878.1|34015.2|33865.2|27
1624189210000|2021-06-20 11:40:10|34024.9|33874.9|34046.8|33896.8|34048.1|33898.1|34024.9|33874.9|24
1624189220000|2021-06-20 11:40:20|34046.1|33896.1|34042.1|33892.1|34047.5|33897.5|34041.1|33891.1|27
1624189230000|2021-06-20 11:40:30|34043.1|33893.1|34060.7|33910.7|34061.2|33911.2|34043|33893|25
1624189240000|2021-06-20 11:40:40|34061.1|33911.1|34234.6|34084.6|34245.9|34095.9|34061.1|33911.1|27
1624189250000|2021-06-20 11:40:50|34240.2|34090.2|34252.2|34102.2|34255|34105|34235|34085|26
1624189260000|2021-06-20 11:41:00|34250.8|34100.8|34246.6|34096.6|34250.8|34100.8|34233.4|34083.4|20
1624189270000|2021-06-20 11:41:10|34244.9|34094.9|34179.4|34029.4|34251.6|34101.6|34177.6|34027.6|24
1624189280000|2021-06-20 11:41:20|34177.8|34027.8|34176.8|34026.8|34180.1|34030.1|34176.8|34026.8|12
1624189290000|2021-06-20 11:41:30|34176.3|34026.3|34165.1|34015.1|34176.3|34026.3|34163.2|34013.2|28
1624189300000|2021-06-20 11:41:40|34165|34015|34162.2|34012.2|34167.2|34017.2|34155.2|34005.2|23
1624189310000|2021-06-20 11:41:50|34164.7|34014.7|34164.1|34014.1|34168.6|34018.6|34158.6|34008.6|23
1624189320000|2021-06-20 11:42:00|34164.3|34014.3|34158.4|34008.4|34167.7|34017.7|34157.7|34007.7|26
1624189330000|2021-06-20 11:42:10|34158.6|34008.6|34127.3|33977.3|34158.7|34008.7|34127.3|33977.3|26
1624189340000|2021-06-20 11:42:20|34107.5|33957.5|34114.4|33964.4|34114.4|33964.4|34101.4|33951.4|28
1624189350000|2021-06-20 11:42:30|34114.5|33964.5|34107.4|33957.4|34114.5|33964.5|34106.5|33956.5|26
1624189360000|2021-06-20 11:42:40|34107.3|33957.3|34106.6|33956.6|34108.8|33958.8|34106|33956|16
1624189370000|2021-06-20 11:42:50|34105.6|33955.6|34107.1|33957.1|34109.8|33959.8|34104.3|33954.3|15
1624189380000|2021-06-20 11:43:00|34106.4|33956.4|34088.2|33938.2|34106.4|33956.4|34088.2|33938.2|24
1624189390000|2021-06-20 11:43:10|34088.6|33938.6|34107.2|33957.2|34108.4|33958.4|34088.6|33938.6|24
1624189400000|2021-06-20 11:43:20|34107.5|33957.5|34105.7|33955.7|34108.4|33958.4|34105.7|33955.7|18
1624189410000|2021-06-20 11:43:30|34105.8|33955.8|34114.7|33964.7|34116|33966|34104.9|33954.9|24
1624189420000|2021-06-20 11:43:40|34112.4|33962.4|34110.7|33960.7|34116.1|33966.1|34108.8|33958.8|25
1624189430000|2021-06-20 11:43:50|34110.4|33960.4|34069.7|33919.7|34110.4|33960.4|34066.7|33916.7|26
1624189440000|2021-06-20 11:44:00|34069.8|33919.8|34068.9|33918.9|34071.4|33921.4|34066.8|33916.8|25
1624189450000|2021-06-20 11:44:10|34068.8|33918.8|34062.7|33912.7|34069.3|33919.3|34062.7|33912.7|28
1624189460000|2021-06-20 11:44:20|34062.4|33912.4|34059|33909|34064.6|33914.6|34058|33908|23
1624189470000|2021-06-20 11:44:30|34058.2|33908.2|34066.5|33916.5|34069.5|33919.5|34057.6|33907.6|25
1624189480000|2021-06-20 11:44:40|34065.5|33915.5|34057.9|33907.9|34066.1|33916.1|34055.7|33905.7|19
1624189490000|2021-06-20 11:44:50|34057.6|33907.6|34057.5|33907.5|34068.7|33918.7|34052|33902|27
1624189500000|2021-06-20 11:45:00|34055.7|33905.7|34044.8|33894.8|34055.7|33905.7|34042|33892|22
1624189510000|2021-06-20 11:45:10|34044|33894|34047.2|33897.2|34048.8|33898.8|34044|33894|19
1624189520000|2021-06-20 11:45:20|34047.1|33897.1|34038.2|33888.2|34047.6|33897.6|34038.2|33888.2|22
1624189530000|2021-06-20 11:45:30|34034.8|33884.8|34039.5|33889.5|34041.5|33891.5|34029.1|33879.1|24
1624189540000|2021-06-20 11:45:40|34040.1|33890.1|34039.1|33889.1|34040.1|33890.1|34031.2|33881.2|26
1624189550000|2021-06-20 11:45:50|34039.9|33889.9|34064.9|33914.9|34066.9|33916.9|34039.9|33889.9|23
1624189560000|2021-06-20 11:46:00|34065.7|33915.7|34070.2|33920.2|34076.4|33926.4|34065.7|33915.7|23
1624189570000|2021-06-20 11:46:10|34070.6|33920.6|34108.1|33958.1|34108.1|33958.1|34070.6|33920.6|29
1624189580000|2021-06-20 11:46:20|34107.1|33957.1|34083.7|33933.7|34107.1|33957.1|34067.8|33917.8|26
1624189590000|2021-06-20 11:46:30|34084.9|33934.9|34091.9|33941.9|34092|33942|34083.3|33933.3|25
1624189600000|2021-06-20 11:46:40|34091.3|33941.3|34095.9|33945.9|34105|33955|34091.2|33941.2|20
1624189610000|2021-06-20 11:46:50|34096.7|33946.7|34111.5|33961.5|34120.7|33970.7|34096.7|33946.7|25
1624189620000|2021-06-20 11:47:00|34111.4|33961.4|34105.1|33955.1|34111.4|33961.4|34102.4|33952.4|28
1624189630000|2021-06-20 11:47:10|34105.4|33955.4|34081.3|33931.3|34105.4|33955.4|34076.6|33926.6|27
1624189640000|2021-06-20 11:47:20|34081.5|33931.5|34079.2|33929.2|34084.4|33934.4|34077.8|33927.8|22
1624189650000|2021-06-20 11:47:30|34081.2|33931.2|34074.6|33924.6|34081.2|33931.2|34074.4|33924.4|18
1624189660000|2021-06-20 11:47:40|34074.2|33924.2|34078.6|33928.6|34084.7|33934.7|34073.7|33923.7|25
1624189670000|2021-06-20 11:47:50|34078|33928|34066|33916|34078|33928|34066|33916|23
1624189680000|2021-06-20 11:48:00|34064.5|33914.5|34052.6|33902.6|34068|33918|34052.6|33902.6|27
1624189690000|2021-06-20 11:48:10|34052.9|33902.9|34025.7|33875.7|34053|33903|34025.1|33875.1|27
1624189700000|2021-06-20 11:48:20|34025.9|33875.9|34014.1|33864.1|34030.8|33880.8|34014.1|33864.1|28
1624189710000|2021-06-20 11:48:30|34015.3|33865.3|34011.1|33861.1|34017.1|33867.1|34010.4|33860.4|22
1624189720000|2021-06-20 11:48:40|34011.4|33861.4|34009.6|33859.6|34013.5|33863.5|34008.2|33858.2|25
1624189730000|2021-06-20 11:48:50|34010.1|33860.1|34011.7|33861.7|34014.6|33864.6|34003.1|33853.1|21
1624189740000|2021-06-20 11:49:00|34011.9|33861.9|34018.9|33868.9|34020.3|33870.3|34011.9|33861.9|23
1624189750000|2021-06-20 11:49:10|34018.7|33868.7|34007.6|33857.6|34020.5|33870.5|34007.6|33857.6|22
1624189760000|2021-06-20 11:49:20|34006.9|33856.9|33990.2|33840.2|34006.9|33856.9|33990.2|33840.2|21
1624189770000|2021-06-20 11:49:30|33987.8|33837.8|33939.3|33789.3|33987.8|33837.8|33939.3|33789.3|28
1624189780000|2021-06-20 11:49:40|33939|33789|33957.1|33807.1|33957.1|33807.1|33933.1|33783.1|27
1624189790000|2021-06-20 11:49:50|33956.3|33806.3|33949.8|33799.8|33962|33812|33940.5|33790.5|23
1624189800000|2021-06-20 11:50:00|33949.1|33799.1|33963|33813|33983.1|33833.1|33949.1|33799.1|26
1624189810000|2021-06-20 11:50:10|33963.4|33813.4|33972.1|33822.1|33972.1|33822.1|33963.3|33813.3|25
1624189820000|2021-06-20 11:50:20|33971.5|33821.5|33984.1|33834.1|33984.1|33834.1|33969.7|33819.7|25
1624189830000|2021-06-20 11:50:30|33984.3|33834.3|33987.3|33837.3|33988.3|33838.3|33974.7|33824.7|18
1624189840000|2021-06-20 11:50:40|33985.9|33835.9|33972.2|33822.2|33985.9|33835.9|33965.2|33815.2|25
1624189850000|2021-06-20 11:50:50|33971.9|33821.9|33978|33828|33978.9|33828.9|33971.2|33821.2|26
1624189860000|2021-06-20 11:51:00|33977.6|33827.6|33996.7|33846.7|33996.7|33846.7|33977.6|33827.6|24
1624189870000|2021-06-20 11:51:10|33995.8|33845.8|33994|33844|34002.6|33852.6|33992.6|33842.6|25
1624189880000|2021-06-20 11:51:20|33994.1|33844.1|33962.9|33812.9|33994.2|33844.2|33962.9|33812.9|23
1624189890000|2021-06-20 11:51:30|33961.1|33811.1|33992.6|33842.6|33992.9|33842.9|33960.1|33810.1|24
1624189900000|2021-06-20 11:51:40|33993.4|33843.4|33995.3|33845.3|33999.4|33849.4|33993.4|33843.4|24
1624189910000|2021-06-20 11:51:50|33995.1|33845.1|33998.7|33848.7|33999|33849|33995.1|33845.1|24
1624189920000|2021-06-20 11:52:00|33998.5|33848.5|34007.6|33857.6|34008.4|33858.4|33994.8|33844.8|24
1624189930000|2021-06-20 11:52:10|34005.8|33855.8|34014.8|33864.8|34014.8|33864.8|34001|33851|26
1624189940000|2021-06-20 11:52:20|34014.6|33864.6|34022.6|33872.6|34022.9|33872.9|34014.3|33864.3|25
1624189950000|2021-06-20 11:52:30|34022.7|33872.7|34000.9|33850.9|34025.8|33875.8|33997.3|33847.3|27
1624189960000|2021-06-20 11:52:40|34001.2|33851.2|33997.7|33847.7|34004.3|33854.3|33997.2|33847.2|22
1624189970000|2021-06-20 11:52:50|33999|33849|33994.8|33844.8|33999.1|33849.1|33989.2|33839.2|23
1624189980000|2021-06-20 11:53:00|33995.3|33845.3|33987.7|33837.7|34002.9|33852.9|33987.7|33837.7|27
1624189990000|2021-06-20 11:53:10|33987.3|33837.3|33986.3|33836.3|33988.8|33838.8|33985.5|33835.5|21
1624190000000|2021-06-20 11:53:20|33985.6|33835.6|33993.4|33843.4|33997.3|33847.3|33985.6|33835.6|27
1624190010000|2021-06-20 11:53:30|33994|33844|33989.4|33839.4|33994|33844|33989.2|33839.2|19
1624190020000|2021-06-20 11:53:40|33989.9|33839.9|33995.8|33845.8|33995.8|33845.8|33987.5|33837.5|21
1624190030000|2021-06-20 11:53:50|33996.8|33846.8|34003.8|33853.8|34003.8|33853.8|33993.8|33843.8|15
1624190040000|2021-06-20 11:54:00|34004.4|33854.4|34003.2|33853.2|34008.7|33858.7|34002.9|33852.9|24
1624190050000|2021-06-20 11:54:10|34003.1|33853.1|34001.4|33851.4|34012.2|33862.2|33999.4|33849.4|26
1624190060000|2021-06-20 11:54:20|34001.2|33851.2|34002.1|33852.1|34002.2|33852.2|34000|33850|17
1624190070000|2021-06-20 11:54:30|34003.1|33853.1|34007.4|33857.4|34009.6|33859.6|34003.1|33853.1|22
1624190080000|2021-06-20 11:54:40|34006.7|33856.7|34007.5|33857.5|34007.5|33857.5|33995.1|33845.1|21
1624190090000|2021-06-20 11:54:50|34008.3|33858.3|34017.8|33867.8|34019.5|33869.5|34008.3|33858.3|26
1624190100000|2021-06-20 11:55:00|34018.3|33868.3|34050.2|33900.2|34052.9|33902.9|34017|33867|26
1624190110000|2021-06-20 11:55:10|34050|33900|34040.9|33890.9|34050|33900|34040.1|33890.1|22
1624190120000|2021-06-20 11:55:20|34041.3|33891.3|34039.9|33889.9|34041.9|33891.9|34039.5|33889.5|26
1624190130000|2021-06-20 11:55:30|34040|33890|34028.2|33878.2|34051.1|33901.1|34026|33876|24
1624190140000|2021-06-20 11:55:40|34027.3|33877.3|34046.3|33896.3|34048.6|33898.6|34027|33877|23
1624190150000|2021-06-20 11:55:50|34046.4|33896.4|34051.3|33901.3|34052.6|33902.6|34046.4|33896.4|21
1624190160000|2021-06-20 11:56:00|34051.2|33901.2|34042.8|33892.8|34053.1|33903.1|34042.8|33892.8|12
1624190170000|2021-06-20 11:56:10|34041.4|33891.4|34032.5|33882.5|34041.9|33891.9|34031.3|33881.3|14
1624190180000|2021-06-20 11:56:20|34032.3|33882.3|34027.3|33877.3|34032.4|33882.4|34027.3|33877.3|12
1624190190000|2021-06-20 11:56:30|34027.9|33877.9|34024.6|33874.6|34027.9|33877.9|34023.2|33873.2|18
1624190200000|2021-06-20 11:56:40|34024.5|33874.5|34014.8|33864.8|34025.7|33875.7|34014.8|33864.8|24
1624190210000|2021-06-20 11:56:50|34014.9|33864.9|34018.2|33868.2|34018.5|33868.5|34014.7|33864.7|22
1624190220000|2021-06-20 11:57:00|34018.3|33868.3|34017.3|33867.3|34021.6|33871.6|34015.8|33865.8|16
1624190230000|2021-06-20 11:57:10|33990.1|33840.1|33988.9|33838.9|33994.3|33844.3|33988.9|33838.9|20
1624190240000|2021-06-20 11:57:20|33988.7|33838.7|33989.1|33839.1|33993.1|33843.1|33982.2|33832.2|22
1624190250000|2021-06-20 11:57:30|33990.6|33840.6|33998.9|33848.9|34001.3|33851.3|33990.1|33840.1|24
1624190260000|2021-06-20 11:57:40|33999|33849|33995.8|33845.8|33999.4|33849.4|33994.3|33844.3|24
1624190270000|2021-06-20 11:57:50|33995.7|33845.7|33999.6|33849.6|33999.7|33849.7|33995.5|33845.5|20
1624190280000|2021-06-20 11:58:00|33999.7|33849.7|33999.8|33849.8|34000.5|33850.5|33999|33849|15
1624190290000|2021-06-20 11:58:10|33999.1|33849.1|33996.1|33846.1|34001.3|33851.3|33993.6|33843.6|23
1624190300000|2021-06-20 11:58:20|33996|33846|34001.6|33851.6|34003.4|33853.4|33996|33846|27
1624190310000|2021-06-20 11:58:30|34001.5|33851.5|34007.7|33857.7|34007.7|33857.7|33999.1|33849.1|27
1624190320000|2021-06-20 11:58:40|34007.9|33857.9|34008|33858|34008.6|33858.6|34006.9|33856.9|14
1624190330000|2021-06-20 11:58:50|34007.6|33857.6|34002.9|33852.9|34013.4|33863.4|34002.9|33852.9|23
1624190340000|2021-06-20 11:59:00|34002.3|33852.3|34001.4|33851.4|34002.5|33852.5|33988.7|33838.7|18
1624190350000|2021-06-20 11:59:10|34001.5|33851.5|33998.5|33848.5|34001.5|33851.5|33995.8|33845.8|24
1624190360000|2021-06-20 11:59:20|33997.7|33847.7|34000.3|33850.3|34001|33851|33997.7|33847.7|22
1624190370000|2021-06-20 11:59:30|33999.7|33849.7|33996.4|33846.4|34000.6|33850.6|33994.7|33844.7|22
1624190380000|2021-06-20 11:59:40|33996.3|33846.3|33983.7|33833.7|34001|33851|33983.6|33833.6|26
1624190390000|2021-06-20 11:59:50|33983.8|33833.8|33969.9|33819.9|33992.4|33842.4|33968.5|33818.5|24
1624190400000|2021-06-20 12:00:00|33970.1|33820.1|33962.5|33812.5|33971.6|33821.6|33961.7|33811.7|22
1624190410000|2021-06-20 12:00:10|33962.9|33812.9|33946.3|33796.3|33963.9|33813.9|33946.3|33796.3|26
1624190420000|2021-06-20 12:00:20|33953.1|33803.1|33910.5|33760.5|33953.7|33803.7|33908.1|33758.1|27
1624190430000|2021-06-20 12:00:30|33911.9|33761.9|33925.2|33775.2|33925.9|33775.9|33909.2|33759.2|28
1624190440000|2021-06-20 12:00:40|33927|33777|33960.6|33810.6|33960.6|33810.6|33927|33777|27
1624190450000|2021-06-20 12:00:50|33965.3|33815.3|34015.2|33865.2|34029.4|33879.4|33965.3|33815.3|28
1624190460000|2021-06-20 12:01:00|34008.8|33858.8|33973.7|33823.7|34014.3|33864.3|33973.7|33823.7|28
1624190470000|2021-06-20 12:01:10|33971.4|33821.4|33970.9|33820.9|33975.6|33825.6|33969.4|33819.4|27
1624190480000|2021-06-20 12:01:20|33970.1|33820.1|34008.1|33858.1|34011|33861|33970.1|33820.1|28
1624190490000|2021-06-20 12:01:30|34009.6|33859.6|34020.2|33870.2|34024.7|33874.7|34007.2|33857.2|26
1624190500000|2021-06-20 12:01:40|34019|33869|34016.5|33866.5|34019.7|33869.7|34011.7|33861.7|24
1624190510000|2021-06-20 12:01:50|34020.7|33870.7|34039.9|33889.9|34040.9|33890.9|34020.7|33870.7|27
1624190520000|2021-06-20 12:02:00|34040.9|33890.9|34033.6|33883.6|34041.8|33891.8|34026.7|33876.7|25
1624190530000|2021-06-20 12:02:10|34035.6|33885.6|34067.7|33917.7|34067.7|33917.7|34035.3|33885.3|26
1624190540000|2021-06-20 12:02:20|34068|33918|34066.8|33916.8|34074.4|33924.4|34052.1|33902.1|28
1624190550000|2021-06-20 12:02:30|34063.7|33913.7|34057.5|33907.5|34069.4|33919.4|34054.6|33904.6|23
1624190560000|2021-06-20 12:02:40|34056.8|33906.8|34059.2|33909.2|34059.7|33909.7|34055.4|33905.4|26
1624190570000|2021-06-20 12:02:50|34058.4|33908.4|34067.1|33917.1|34068.1|33918.1|34058.2|33908.2|23
1624190580000|2021-06-20 12:03:00|34065.8|33915.8|34062.1|33912.1|34065.8|33915.8|34061.3|33911.3|19
1624190590000|2021-06-20 12:03:10|34062.8|33912.8|34063.8|33913.8|34064.5|33914.5|34062.1|33912.1|24
1624190600000|2021-06-20 12:03:20|34063.5|33913.5|34062.8|33912.8|34063.6|33913.6|34061.6|33911.6|25
1624190610000|2021-06-20 12:03:30|34062.6|33912.6|34050.5|33900.5|34063|33913|34050.5|33900.5|26
1624190620000|2021-06-20 12:03:40|34046.5|33896.5|34025.7|33875.7|34046.5|33896.5|34021.9|33871.9|25
1624190630000|2021-06-20 12:03:50|34025.6|33875.6|33980.2|33830.2|34027.9|33877.9|33979.7|33829.7|26
1624190640000|2021-06-20 12:04:00|33980.3|33830.3|33993.8|33843.8|33996.1|33846.1|33980.3|33830.3|28
1624190650000|2021-06-20 12:04:10|33994|33844|33973.7|33823.7|33997.7|33847.7|33973.7|33823.7|28
1624190660000|2021-06-20 12:04:20|33973.4|33823.4|33962.5|33812.5|33974|33824|33955.8|33805.8|27
1624190670000|2021-06-20 12:04:30|33960.7|33810.7|33913.2|33763.2|33964.7|33814.7|33898.3|33748.3|28
1624190680000|2021-06-20 12:04:40|33916.7|33766.7|33935.8|33785.8|33935.9|33785.9|33898.6|33748.6|27
1624190690000|2021-06-20 12:04:50|33935.4|33785.4|33899.7|33749.7|33941.1|33791.1|33899.7|33749.7|28
1624190700000|2021-06-20 12:05:00|33907.9|33757.9|33859.7|33709.7|33907.9|33757.9|33859.7|33709.7|29
1624190710000|2021-06-20 12:05:10|33859.3|33709.3|33790.7|33640.7|33873.5|33723.5|33790.7|33640.7|27
1624190720000|2021-06-20 12:05:20|33781|33631|33808.8|33658.8|33808.8|33658.8|33761.6|33611.6|28
1624190730000|2021-06-20 12:05:30|33796.3|33646.3|33803.6|33653.6|33824.7|33674.7|33795|33645|28
1624190740000|2021-06-20 12:05:40|33814.3|33664.3|33810.4|33660.4|33817.3|33667.3|33794.4|33644.4|27
1624190750000|2021-06-20 12:05:50|33799.2|33649.2|33767.8|33617.8|33801.7|33651.7|33753.2|33603.2|27
1624190760000|2021-06-20 12:06:00|33767.2|33617.2|33821.4|33671.4|33821.4|33671.4|33767.2|33617.2|25
1624190770000|2021-06-20 12:06:10|33814.6|33664.6|33775.5|33625.5|33814.6|33664.6|33775.5|33625.5|26
1624190780000|2021-06-20 12:06:20|33774.1|33624.1|33757|33607|33774.8|33624.8|33756.5|33606.5|25
1624190790000|2021-06-20 12:06:30|33756.8|33606.8|33740.9|33590.9|33756.8|33606.8|33740|33590|26
1624190800000|2021-06-20 12:06:40|33742.1|33592.1|33663|33513|33743.3|33593.3|33663|33513|25
1624190810000|2021-06-20 12:06:50|33668.5|33518.5|33680.8|33530.8|33685.8|33535.8|33663.4|33513.4|28
1624190820000|2021-06-20 12:07:00|33679.6|33529.6|33708.3|33558.3|33708.3|33558.3|33673|33523|27
1624190830000|2021-06-20 12:07:10|33706.9|33556.9|33703|33553|33710|33560|33694.7|33544.7|26
1624190840000|2021-06-20 12:07:20|33702.7|33552.7|33661.5|33511.5|33705.2|33555.2|33661.5|33511.5|28
1624190850000|2021-06-20 12:07:30|33661.7|33511.7|33662.2|33512.2|33674.2|33524.2|33654|33504|25
1624190860000|2021-06-20 12:07:40|33662.3|33512.3|33667.3|33517.3|33669|33519|33654.5|33504.5|27
1624190870000|2021-06-20 12:07:50|33668.9|33518.9|33674.7|33524.7|33711.3|33561.3|33668.9|33518.9|28
1624190880000|2021-06-20 12:08:00|33674|33524|33679.8|33529.8|33680.4|33530.4|33654.7|33504.7|29
1624190890000|2021-06-20 12:08:10|33674.2|33524.2|33656.9|33506.9|33674.2|33524.2|33646.4|33496.4|28
1624190900000|2021-06-20 12:08:20|33655.9|33505.9|33645.5|33495.5|33660.4|33510.4|33645.5|33495.5|28
1624190910000|2021-06-20 12:08:30|33650.4|33500.4|33620.9|33470.9|33650.4|33500.4|33617.7|33467.7|28
1624190920000|2021-06-20 12:08:40|33607.7|33457.7|33592.9|33442.9|33619|33469|33583.7|33433.7|28
1624190930000|2021-06-20 12:08:50|33596.9|33446.9|33616.1|33466.1|33623.8|33473.8|33589|33439|28
1624190940000|2021-06-20 12:09:00|33607.6|33457.6|33624.4|33474.4|33624.8|33474.8|33607.6|33457.6|27
1624190950000|2021-06-20 12:09:10|33623|33473|33632.2|33482.2|33632.2|33482.2|33618.2|33468.2|26
1624190960000|2021-06-20 12:09:20|33635.6|33485.6|33647.4|33497.4|33657.4|33507.4|33635.2|33485.2|28
1624190970000|2021-06-20 12:09:30|33648.1|33498.1|33667.3|33517.3|33679.2|33529.2|33648.1|33498.1|29
1624190980000|2021-06-20 12:09:40|33669.3|33519.3|33687.2|33537.2|33693.1|33543.1|33669.3|33519.3|25
1624190990000|2021-06-20 12:09:50|33687.6|33537.6|33688.8|33538.8|33693.3|33543.3|33671.7|33521.7|27
1624191000000|2021-06-20 12:10:00|33689.3|33539.3|33721.1|33571.1|33723.9|33573.9|33686.6|33536.6|28
1624191010000|2021-06-20 12:10:10|33714.6|33564.6|33761.6|33611.6|33761.6|33611.6|33711.4|33561.4|28
1624191020000|2021-06-20 12:10:20|33759.6|33609.6|33752.8|33602.8|33759.8|33609.8|33745.9|33595.9|29
1624191030000|2021-06-20 12:10:30|33752.9|33602.9|33747.4|33597.4|33761.5|33611.5|33746.7|33596.7|25
1624191040000|2021-06-20 12:10:40|33747.7|33597.7|33756.2|33606.2|33756.2|33606.2|33739.5|33589.5|28
1624191050000|2021-06-20 12:10:50|33755.2|33605.2|33776.9|33626.9|33776.9|33626.9|33754|33604|27
1624191060000|2021-06-20 12:11:00|33777.2|33627.2|33793.8|33643.8|33793.8|33643.8|33777.2|33627.2|26
1624191070000|2021-06-20 12:11:10|33791.9|33641.9|33795.8|33645.8|33805.6|33655.6|33791.9|33641.9|28
1624191080000|2021-06-20 12:11:20|33793.8|33643.8|33770|33620|33804.5|33654.5|33770|33620|27
1624191090000|2021-06-20 12:11:30|33770.7|33620.7|33768.2|33618.2|33772.9|33622.9|33757.6|33607.6|26
1624191100000|2021-06-20 12:11:40|33770.8|33620.8|33763.8|33613.8|33770.8|33620.8|33752.6|33602.6|26
1624191110000|2021-06-20 12:11:50|33760.5|33610.5|33749.9|33599.9|33762.9|33612.9|33745.5|33595.5|24
1624191120000|2021-06-20 12:12:00|33750|33600|33755.6|33605.6|33762.9|33612.9|33750|33600|22
1624191130000|2021-06-20 12:12:10|33753.7|33603.7|33711|33561|33753.7|33603.7|33711|33561|28
1624191140000|2021-06-20 12:12:20|33710.8|33560.8|33676.5|33526.5|33710.8|33560.8|33672.4|33522.4|27
1624191150000|2021-06-20 12:12:30|33675|33525|33675.1|33525.1|33678.8|33528.8|33667|33517|27
1624191160000|2021-06-20 12:12:40|33671.3|33521.3|33681.1|33531.1|33683.2|33533.2|33671.3|33521.3|26
1624191170000|2021-06-20 12:12:50|33681|33531|33680.6|33530.6|33693.3|33543.3|33680|33530|28
1624191180000|2021-06-20 12:13:00|33680.3|33530.3|33662.4|33512.4|33685.3|33535.3|33649.9|33499.9|28
1624191190000|2021-06-20 12:13:10|33662.8|33512.8|33657.4|33507.4|33664.1|33514.1|33656.9|33506.9|24
1624191200000|2021-06-20 12:13:20|33658.1|33508.1|33657.8|33507.8|33661|33511|33657|33507|25
1624191210000|2021-06-20 12:13:30|33657.7|33507.7|33674.7|33524.7|33674.7|33524.7|33656.9|33506.9|27
1624191220000|2021-06-20 12:13:40|33675|33525|33685|33535|33685.1|33535.1|33675|33525|24
1624191230000|2021-06-20 12:13:50|33684.7|33534.7|33676.4|33526.4|33689|33539|33676.4|33526.4|23
1624191240000|2021-06-20 12:14:00|33675.1|33525.1|33675.7|33525.7|33678.7|33528.7|33668.2|33518.2|26
1624191250000|2021-06-20 12:14:10|33675.6|33525.6|33679|33529|33679|33529|33675|33525|21
1624191260000|2021-06-20 12:14:20|33680.3|33530.3|33680.5|33530.5|33681|33531|33678|33528|17
1624191270000|2021-06-20 12:14:30|33680.4|33530.4|33684.7|33534.7|33691.6|33541.6|33680.4|33530.4|24
1624191280000|2021-06-20 12:14:40|33683.1|33533.1|33677.6|33527.6|33689.5|33539.5|33677.5|33527.5|25
1624191290000|2021-06-20 12:14:50|33679|33529|33677.7|33527.7|33681.8|33531.8|33677.7|33527.7|28
1624191300000|2021-06-20 12:15:00|33677.3|33527.3|33682.3|33532.3|33682.3|33532.3|33677.3|33527.3|18
1624191310000|2021-06-20 12:15:10|33687.9|33537.9|33705.2|33555.2|33705.2|33555.2|33687.9|33537.9|26
1624191320000|2021-06-20 12:15:20|33704.9|33554.9|33701.6|33551.6|33706.9|33556.9|33701.6|33551.6|27
1624191330000|2021-06-20 12:15:30|33700.5|33550.5|33681.8|33531.8|33705.6|33555.6|33681.8|33531.8|29
1624191340000|2021-06-20 12:15:40|33680.3|33530.3|33661.5|33511.5|33680.6|33530.6|33659.9|33509.9|26
1624191350000|2021-06-20 12:15:50|33660.9|33510.9|33643.5|33493.5|33661.6|33511.6|33643.5|33493.5|27
1624191360000|2021-06-20 12:16:00|33640.2|33490.2|33656.3|33506.3|33656.3|33506.3|33624|33474|28
1624191370000|2021-06-20 12:16:10|33657.2|33507.2|33672.6|33522.6|33672.6|33522.6|33646.2|33496.2|28
1624191380000|2021-06-20 12:16:20|33678.7|33528.7|33702.2|33552.2|33702.4|33552.4|33678.7|33528.7|27
1624191390000|2021-06-20 12:16:30|33701|33551|33723.5|33573.5|33725.8|33575.8|33697.9|33547.9|27
1624191400000|2021-06-20 12:16:40|33722|33572|33724.8|33574.8|33739.5|33589.5|33720.8|33570.8|29
1624191410000|2021-06-20 12:16:50|33734|33584|33762.4|33612.4|33763.2|33613.2|33734|33584|27
1624191420000|2021-06-20 12:17:00|33764.8|33614.8|33744.7|33594.7|33765.3|33615.3|33725.2|33575.2|29
1624191430000|2021-06-20 12:17:10|33748.2|33598.2|33768.5|33618.5|33771.3|33621.3|33748.2|33598.2|27
1624191440000|2021-06-20 12:17:20|33768.2|33618.2|33769.7|33619.7|33770.7|33620.7|33768|33618|24
1624191450000|2021-06-20 12:17:30|33770.3|33620.3|33769.7|33619.7|33770.6|33620.6|33768.3|33618.3|24
1624191460000|2021-06-20 12:17:40|33768.9|33618.9|33759.5|33609.5|33770.6|33620.6|33759.5|33609.5|24
1624191470000|2021-06-20 12:17:50|33759.7|33609.7|33734.5|33584.5|33759.7|33609.7|33729.5|33579.5|26
1624191480000|2021-06-20 12:18:00|33733.9|33583.9|33750.7|33600.7|33756.2|33606.2|33733.9|33583.9|27
1624191490000|2021-06-20 12:18:10|33751.2|33601.2|33753.4|33603.4|33757.8|33607.8|33749.2|33599.2|23
1624191500000|2021-06-20 12:18:20|33751.7|33601.7|33751.8|33601.8|33751.8|33601.8|33747.6|33597.6|25
1624191510000|2021-06-20 12:18:30|33751.3|33601.3|33741.7|33591.7|33752.9|33602.9|33741.7|33591.7|27
1624191520000|2021-06-20 12:18:40|33743.2|33593.2|33730.2|33580.2|33743.2|33593.2|33730.2|33580.2|24
1624191530000|2021-06-20 12:18:50|33730|33580|33719.4|33569.4|33730|33580|33715.4|33565.4|27
1624191540000|2021-06-20 12:19:00|33705.6|33555.6|33677.9|33527.9|33712.5|33562.5|33676.7|33526.7|28
1624191550000|2021-06-20 12:19:10|33677.2|33527.2|33638|33488|33677.2|33527.2|33636.9|33486.9|28
1624191560000|2021-06-20 12:19:20|33638.4|33488.4|33636.4|33486.4|33638.9|33488.9|33633.5|33483.5|22
1624191570000|2021-06-20 12:19:30|33635.8|33485.8|33600.3|33450.3|33635.8|33485.8|33595.3|33445.3|29
1624191580000|2021-06-20 12:19:40|33600.1|33450.1|33593.5|33443.5|33601.4|33451.4|33590.3|33440.3|28
1624191590000|2021-06-20 12:19:50|33594.7|33444.7|33592.7|33442.7|33596.3|33446.3|33575.3|33425.3|28
1624191600000|2021-06-20 12:20:00|33588.8|33438.8|33585.4|33435.4|33591.5|33441.5|33581.2|33431.2|29
1624191610000|2021-06-20 12:20:10|33585.1|33435.1|33580.7|33430.7|33609.7|33459.7|33580.7|33430.7|27
1624191620000|2021-06-20 12:20:20|33583.5|33433.5|33585|33435|33586.6|33436.6|33572.6|33422.6|27
1624191630000|2021-06-20 12:20:30|33584.1|33434.1|33561.4|33411.4|33585.3|33435.3|33561.4|33411.4|28
1624191640000|2021-06-20 12:20:40|33560.4|33410.4|33571.1|33421.1|33572.4|33422.4|33555.4|33405.4|27
1624191650000|2021-06-20 12:20:50|33569.8|33419.8|33577|33427|33577.3|33427.3|33569.5|33419.5|27
1624191660000|2021-06-20 12:21:00|33576.6|33426.6|33578|33428|33578|33428|33575.7|33425.7|22
1624191670000|2021-06-20 12:21:10|33577.5|33427.5|33572.7|33422.7|33577.5|33427.5|33561|33411|27
1624191680000|2021-06-20 12:21:20|33575.4|33425.4|33532.6|33382.6|33576.6|33426.6|33532.6|33382.6|28
1624191690000|2021-06-20 12:21:30|33534.4|33384.4|33514.4|33364.4|33544.4|33394.4|33514.4|33364.4|29
1624191700000|2021-06-20 12:21:40|33514.1|33364.1|33489.6|33339.6|33522|33372|33489.6|33339.6|29
1624191710000|2021-06-20 12:21:50|33484.8|33334.8|33493|33343|33510.1|33360.1|33483.9|33333.9|28
1624191720000|2021-06-20 12:22:00|33494.3|33344.3|33495.6|33345.6|33498.9|33348.9|33484.3|33334.3|26
1624191730000|2021-06-20 12:22:10|33500.9|33350.9|33543.9|33393.9|33544.9|33394.9|33500.9|33350.9|28
1624191740000|2021-06-20 12:22:20|33542.6|33392.6|33543.9|33393.9|33549.9|33399.9|33529.4|33379.4|28
1624191750000|2021-06-20 12:22:30|33543.7|33393.7|33529.8|33379.8|33551.8|33401.8|33529.8|33379.8|27
1624191760000|2021-06-20 12:22:40|33532.2|33382.2|33515.4|33365.4|33532.2|33382.2|33486.3|33336.3|28
1624191770000|2021-06-20 12:22:50|33518.4|33368.4|33478.4|33328.4|33518.4|33368.4|33473.5|33323.5|28
1624191780000|2021-06-20 12:23:00|33480.9|33330.9|33498.3|33348.3|33510.2|33360.2|33477.9|33327.9|27
1624191790000|2021-06-20 12:23:10|33497.9|33347.9|33496.9|33346.9|33498.5|33348.5|33493.4|33343.4|23
1624191800000|2021-06-20 12:23:20|33496|33346|33481|33331|33496.3|33346.3|33481|33331|21
1624191810000|2021-06-20 12:23:30|33480.8|33330.8|33455.2|33305.2|33481.3|33331.3|33455|33305|24
1624191820000|2021-06-20 12:23:40|33455.1|33305.1|33476.4|33326.4|33478.4|33328.4|33450.7|33300.7|28
1624191830000|2021-06-20 12:23:50|33480.8|33330.8|33482.5|33332.5|33486|33336|33480.5|33330.5|27
1624191840000|2021-06-20 12:24:00|33485.6|33335.6|33515.3|33365.3|33515.3|33365.3|33484.9|33334.9|27
1624191850000|2021-06-20 12:24:10|33515.9|33365.9|33524.1|33374.1|33528.2|33378.2|33508.3|33358.3|29
1624191860000|2021-06-20 12:24:20|33523.2|33373.2|33572.9|33422.9|33573.7|33423.7|33523.2|33373.2|27
1624191870000|2021-06-20 12:24:30|33573|33423|33567.6|33417.6|33575.8|33425.8|33563.7|33413.7|27
1624191880000|2021-06-20 12:24:40|33566.9|33416.9|33561|33411|33568|33418|33550.4|33400.4|27
1624191890000|2021-06-20 12:24:50|33560.6|33410.6|33525.1|33375.1|33560.6|33410.6|33517.5|33367.5|25
1624191900000|2021-06-20 12:25:00|33511.4|33361.4|33520.3|33370.3|33520.8|33370.8|33509.3|33359.3|26
1624191910000|2021-06-20 12:25:10|33520.6|33370.6|33521.7|33371.7|33541.5|33391.5|33514.8|33364.8|28
1624191920000|2021-06-20 12:25:20|33521.8|33371.8|33514.2|33364.2|33521.8|33371.8|33514.2|33364.2|25
1624191930000|2021-06-20 12:25:30|33514.1|33364.1|33525.2|33375.2|33526.7|33376.7|33513.7|33363.7|25
1624191940000|2021-06-20 12:25:40|33526.3|33376.3|33538.9|33388.9|33538.9|33388.9|33526.3|33376.3|26
1624191950000|2021-06-20 12:25:50|33546.9|33396.9|33553.5|33403.5|33553.9|33403.9|33545.2|33395.2|28
1624191960000|2021-06-20 12:26:00|33552.4|33402.4|33520.9|33370.9|33552.4|33402.4|33515.7|33365.7|29
1624191970000|2021-06-20 12:26:10|33521.6|33371.6|33509.9|33359.9|33521.7|33371.7|33502|33352|27
1624191980000|2021-06-20 12:26:20|33510.1|33360.1|33504|33354|33520.6|33370.6|33503.7|33353.7|29
1624191990000|2021-06-20 12:26:30|33501.2|33351.2|33485.5|33335.5|33501.2|33351.2|33478.7|33328.7|23
1624192000000|2021-06-20 12:26:40|33484.8|33334.8|33501.7|33351.7|33502.1|33352.1|33482.2|33332.2|24
1624192010000|2021-06-20 12:26:50|33502.5|33352.5|33498.6|33348.6|33508.6|33358.6|33498.6|33348.6|26
1624192020000|2021-06-20 12:27:00|33499.8|33349.8|33520.1|33370.1|33521|33371|33499.8|33349.8|22
1624192030000|2021-06-20 12:27:10|33520.8|33370.8|33535.7|33385.7|33539.4|33389.4|33520.8|33370.8|26
1624192040000|2021-06-20 12:27:20|33536|33386|33550.7|33400.7|33550.7|33400.7|33532.8|33382.8|24
1624192050000|2021-06-20 12:27:30|33548.1|33398.1|33552.2|33402.2|33555.4|33405.4|33545.7|33395.7|24
1624192060000|2021-06-20 12:27:40|33552.7|33402.7|33569.4|33419.4|33570.2|33420.2|33549.6|33399.6|23
1624192070000|2021-06-20 12:27:50|33570.2|33420.2|33582.4|33432.4|33582.8|33432.8|33570.2|33420.2|26
1624192080000|2021-06-20 12:28:00|33582.6|33432.6|33558.7|33408.7|33583.6|33433.6|33558.6|33408.6|28
1624192090000|2021-06-20 12:28:10|33558.6|33408.6|33555|33405|33558.6|33408.6|33541.2|33391.2|28
1624192100000|2021-06-20 12:28:20|33555.3|33405.3|33569.2|33419.2|33570.9|33420.9|33555.3|33405.3|20
1624192110000|2021-06-20 12:28:30|33568.7|33418.7|33571.9|33421.9|33571.9|33421.9|33565.8|33415.8|22
1624192120000|2021-06-20 12:28:40|33571.2|33421.2|33574.5|33424.5|33574.5|33424.5|33567.1|33417.1|18
1624192130000|2021-06-20 12:28:50|33573.8|33423.8|33576.4|33426.4|33576.4|33426.4|33573.1|33423.1|12
1624192140000|2021-06-20 12:29:00|33573.4|33423.4|33563.4|33413.4|33573.4|33423.4|33558.6|33408.6|25
1624192150000|2021-06-20 12:29:10|33563.8|33413.8|33578.6|33428.6|33578.6|33428.6|33563.8|33413.8|26
1624192160000|2021-06-20 12:29:20|33578.5|33428.5|33577.9|33427.9|33579.5|33429.5|33576.3|33426.3|18
1624192170000|2021-06-20 12:29:30|33578.1|33428.1|33572|33422|33578.1|33428.1|33572|33422|21
1624192180000|2021-06-20 12:29:40|33571.8|33421.8|33574.2|33424.2|33575.6|33425.6|33570.8|33420.8|25
1624192190000|2021-06-20 12:29:50|33574.3|33424.3|33564.7|33414.7|33576.9|33426.9|33564.7|33414.7|24
1624192200000|2021-06-20 12:30:00|33564.8|33414.8|33555.3|33405.3|33568.1|33418.1|33552|33402|28
1624192210000|2021-06-20 12:30:10|33553.2|33403.2|33539.3|33389.3|33560|33410|33539.3|33389.3|26
1624192220000|2021-06-20 12:30:20|33538.9|33388.9|33572.7|33422.7|33572.7|33422.7|33538.2|33388.2|27
1624192230000|2021-06-20 12:30:30|33574.2|33424.2|33582.7|33432.7|33583.4|33433.4|33574.1|33424.1|24
1624192240000|2021-06-20 12:30:40|33582.4|33432.4|33593.9|33443.9|33593.9|33443.9|33582.3|33432.3|22
1624192250000|2021-06-20 12:30:50|33595.6|33445.6|33637.7|33487.7|33649.4|33499.4|33594.1|33444.1|29
1624192260000|2021-06-20 12:31:00|33639.2|33489.2|33662.9|33512.9|33662.9|33512.9|33631.1|33481.1|26
1624192270000|2021-06-20 12:31:10|33672.9|33522.9|33710.1|33560.1|33716.3|33566.3|33672.9|33522.9|29
1624192280000|2021-06-20 12:31:20|33710.3|33560.3|33735.4|33585.4|33739.7|33589.7|33710.2|33560.2|27
1624192290000|2021-06-20 12:31:30|33736|33586|33750.1|33600.1|33754.8|33604.8|33735.1|33585.1|28
1624192300000|2021-06-20 12:31:40|33748.8|33598.8|33710.3|33560.3|33748.8|33598.8|33710.3|33560.3|27
1624192310000|2021-06-20 12:31:50|33711.6|33561.6|33723.7|33573.7|33729.8|33579.8|33708.4|33558.4|27
1624192320000|2021-06-20 12:32:00|33726.5|33576.5|33714.9|33564.9|33729.8|33579.8|33714.9|33564.9|28
1624192330000|2021-06-20 12:32:10|33713|33563|33701.2|33551.2|33713|33563|33698.2|33548.2|27
1624192340000|2021-06-20 12:32:20|33697.1|33547.1|33707.9|33557.9|33711.2|33561.2|33687.4|33537.4|28
1624192350000|2021-06-20 12:32:30|33706.7|33556.7|33702.3|33552.3|33708.4|33558.4|33702.3|33552.3|25
1624192360000|2021-06-20 12:32:40|33702.1|33552.1|33694|33544|33703.1|33553.1|33691.4|33541.4|28
1624192370000|2021-06-20 12:32:50|33695.6|33545.6|33693.4|33543.4|33699.8|33549.8|33693.4|33543.4|22
1624192380000|2021-06-20 12:33:00|33692|33542|33704.3|33554.3|33704.3|33554.3|33680.7|33530.7|27
1624192390000|2021-06-20 12:33:10|33703.8|33553.8|33718|33568|33720|33570|33693.6|33543.6|26
1624192400000|2021-06-20 12:33:20|33717.8|33567.8|33698.8|33548.8|33718.6|33568.6|33698.8|33548.8|24
1624192410000|2021-06-20 12:33:30|33699.7|33549.7|33709.6|33559.6|33711.2|33561.2|33698.7|33548.7|22
1624192420000|2021-06-20 12:33:40|33710.2|33560.2|33716.3|33566.3|33718.1|33568.1|33710.2|33560.2|23
1624192430000|2021-06-20 12:33:50|33715.9|33565.9|33714.3|33564.3|33716.8|33566.8|33713.6|33563.6|27
1624192440000|2021-06-20 12:34:00|33714.6|33564.6|33711.9|33561.9|33714.6|33564.6|33711|33561|21
1624192450000|2021-06-20 12:34:10|33711.8|33561.8|33713.2|33563.2|33714.2|33564.2|33710.9|33560.9|21
1624192460000|2021-06-20 12:34:20|33713.7|33563.7|33710|33560|33713.9|33563.9|33709.9|33559.9|23
1624192470000|2021-06-20 12:34:30|33710.7|33560.7|33711.4|33561.4|33712|33562|33707.4|33557.4|24
1624192480000|2021-06-20 12:34:40|33711.5|33561.5|33709.3|33559.3|33711.5|33561.5|33708.7|33558.7|20
1624192490000|2021-06-20 12:34:50|33709|33559|33720.1|33570.1|33720.4|33570.4|33708.2|33558.2|23
1624192500000|2021-06-20 12:35:00|33720.8|33570.8|33733.3|33583.3|33734.3|33584.3|33719.4|33569.4|26
1624192510000|2021-06-20 12:35:10|33733.2|33583.2|33736.8|33586.8|33736.8|33586.8|33732.2|33582.2|20
1624192520000|2021-06-20 12:35:20|33737.5|33587.5|33739.8|33589.8|33739.8|33589.8|33732|33582|22
1624192530000|2021-06-20 12:35:30|33740.5|33590.5|33740.4|33590.4|33740.5|33590.5|33739.3|33589.3|22
1624192540000|2021-06-20 12:35:40|33740.1|33590.1|33742.8|33592.8|33742.8|33592.8|33739.9|33589.9|19
1624192550000|2021-06-20 12:35:50|33743.2|33593.2|33755.5|33605.5|33755.5|33605.5|33742.1|33592.1|20
1624192560000|2021-06-20 12:36:00|33759.6|33609.6|33744.3|33594.3|33759.7|33609.7|33741.4|33591.4|25
1624192570000|2021-06-20 12:36:10|33743.4|33593.4|33757.1|33607.1|33757.1|33607.1|33739.7|33589.7|29
1624192580000|2021-06-20 12:36:20|33756.9|33606.9|33768|33618|33769.4|33619.4|33756.9|33606.9|26
1624192590000|2021-06-20 12:36:30|33768.2|33618.2|33784.8|33634.8|33785.5|33635.5|33768.2|33618.2|26
1624192600000|2021-06-20 12:36:40|33785.2|33635.2|33773.4|33623.4|33789.5|33639.5|33767.8|33617.8|26
1624192610000|2021-06-20 12:36:50|33777.1|33627.1|33766.1|33616.1|33777.1|33627.1|33766.1|33616.1|23
1624192620000|2021-06-20 12:37:00|33762.7|33612.7|33762|33612|33762.7|33612.7|33758.7|33608.7|26
1624192630000|2021-06-20 12:37:10|33762.9|33612.9|33762.2|33612.2|33768.7|33618.7|33762.2|33612.2|22
1624192640000|2021-06-20 12:37:20|33762.7|33612.7|33753.5|33603.5|33764|33614|33753|33603|22
1624192650000|2021-06-20 12:37:30|33753.1|33603.1|33746.9|33596.9|33754.3|33604.3|33745.5|33595.5|22
1624192660000|2021-06-20 12:37:40|33747.7|33597.7|33742.9|33592.9|33747.7|33597.7|33742.6|33592.6|22
1624192670000|2021-06-20 12:37:50|33739.7|33589.7|33745.5|33595.5|33747.7|33597.7|33739.7|33589.7|20
1624192680000|2021-06-20 12:38:00|33745.2|33595.2|33737.2|33587.2|33745.2|33595.2|33732|33582|25
1624192690000|2021-06-20 12:38:10|33730.3|33580.3|33713.2|33563.2|33737|33587|33700.5|33550.5|28
1624192700000|2021-06-20 12:38:20|33714|33564|33714.1|33564.1|33715.3|33565.3|33713|33563|19
1624192710000|2021-06-20 12:38:30|33713.3|33563.3|33704.1|33554.1|33713.5|33563.5|33694.6|33544.6|21
1624192720000|2021-06-20 12:38:40|33705|33555|33704.3|33554.3|33706.3|33556.3|33702|33552|23
1624192730000|2021-06-20 12:38:50|33703.3|33553.3|33705.1|33555.1|33705.2|33555.2|33703.1|33553.1|20
1624192740000|2021-06-20 12:39:00|33705.3|33555.3|33690.8|33540.8|33705.3|33555.3|33685.9|33535.9|22
1624192750000|2021-06-20 12:39:10|33691.5|33541.5|33698.7|33548.7|33698.7|33548.7|33682.9|33532.9|22
1624192760000|2021-06-20 12:39:20|33697.1|33547.1|33701.5|33551.5|33706.5|33556.5|33697.1|33547.1|25
1624192770000|2021-06-20 12:39:30|33699.6|33549.6|33700.3|33550.3|33700.3|33550.3|33697.3|33547.3|24
1624192780000|2021-06-20 12:39:40|33702.6|33552.6|33697.9|33547.9|33713.4|33563.4|33697.3|33547.3|28
1624192790000|2021-06-20 12:39:50|33697.8|33547.8|33705.2|33555.2|33709.3|33559.3|33697.1|33547.1|24
1624192800000|2021-06-20 12:40:00|33705.1|33555.1|33703.5|33553.5|33705.1|33555.1|33702.7|33552.7|12
1624192810000|2021-06-20 12:40:10|33703.6|33553.6|33706.2|33556.2|33706.9|33556.9|33702.7|33552.7|16
1624192820000|2021-06-20 12:40:20|33708.3|33558.3|33713.2|33563.2|33716.6|33566.6|33708.3|33558.3|20
1624192830000|2021-06-20 12:40:30|33713|33563|33711.5|33561.5|33713|33563|33711.5|33561.5|14
1624192840000|2021-06-20 12:40:40|33711.4|33561.4|33710.5|33560.5|33714.8|33564.8|33705.1|33555.1|23
1624192850000|2021-06-20 12:40:50|33705.7|33555.7|33725.3|33575.3|33725.3|33575.3|33705.7|33555.7|27
1624192860000|2021-06-20 12:41:00|33726.2|33576.2|33728.4|33578.4|33731.5|33581.5|33725.5|33575.5|25
1624192870000|2021-06-20 12:41:10|33728.5|33578.5|33728.3|33578.3|33728.9|33578.9|33726.3|33576.3|11
1624192880000|2021-06-20 12:41:20|33728.4|33578.4|33734.1|33584.1|33736.9|33586.9|33727|33577|23
1624192890000|2021-06-20 12:41:30|33737.3|33587.3|33747.1|33597.1|33754.3|33604.3|33737.3|33587.3|24
1624192900000|2021-06-20 12:41:40|33747.2|33597.2|33746.1|33596.1|33752.2|33602.2|33738.7|33588.7|22
1624192910000|2021-06-20 12:41:50|33745.8|33595.8|33738|33588|33747.1|33597.1|33736|33586|26
1624192920000|2021-06-20 12:42:00|33737.1|33587.1|33737.9|33587.9|33738.5|33588.5|33736.3|33586.3|17
1624192930000|2021-06-20 12:42:10|33738|33588|33731.4|33581.4|33744|33594|33731.4|33581.4|24
1624192940000|2021-06-20 12:42:20|33731.6|33581.6|33715.5|33565.5|33734.8|33584.8|33713.4|33563.4|26
1624192950000|2021-06-20 12:42:30|33716.1|33566.1|33713.6|33563.6|33720|33570|33712.7|33562.7|26
1624192960000|2021-06-20 12:42:40|33715.3|33565.3|33723.1|33573.1|33726.9|33576.9|33715.3|33565.3|26
1624192970000|2021-06-20 12:42:50|33723|33573|33717.7|33567.7|33723.2|33573.2|33715.6|33565.6|26
1624192980000|2021-06-20 12:43:00|33717.8|33567.8|33709.3|33559.3|33719.9|33569.9|33709.3|33559.3|25
1624192990000|2021-06-20 12:43:10|33711.4|33561.4|33698.2|33548.2|33712.7|33562.7|33696.6|33546.6|24
1624193000000|2021-06-20 12:43:20|33698.9|33548.9|33710.9|33560.9|33713.9|33563.9|33698.9|33548.9|26
1624193010000|2021-06-20 12:43:30|33711.4|33561.4|33710.4|33560.4|33713.6|33563.6|33708.9|33558.9|26
1624193020000|2021-06-20 12:43:40|33711.2|33561.2|33722.9|33572.9|33722.9|33572.9|33710.5|33560.5|25
1624193030000|2021-06-20 12:43:50|33722.7|33572.7|33720.6|33570.6|33722.9|33572.9|33719.8|33569.8|26
1624193040000|2021-06-20 12:44:00|33720.8|33570.8|33721.6|33571.6|33722.1|33572.1|33720.6|33570.6|12
1624193050000|2021-06-20 12:44:10|33722.1|33572.1|33718.3|33568.3|33727.7|33577.7|33715.9|33565.9|25
1624193060000|2021-06-20 12:44:20|33719.1|33569.1|33720.6|33570.6|33723.8|33573.8|33718.5|33568.5|23
1624193070000|2021-06-20 12:44:30|33720.5|33570.5|33720.3|33570.3|33724.2|33574.2|33717.6|33567.6|24
1624193080000|2021-06-20 12:44:40|33720.2|33570.2|33722.4|33572.4|33724.5|33574.5|33719.6|33569.6|24
1624193090000|2021-06-20 12:44:50|33722.7|33572.7|33722.4|33572.4|33722.7|33572.7|33718.6|33568.6|17
1624193100000|2021-06-20 12:45:00|33722.7|33572.7|33725.4|33575.4|33725.5|33575.5|33722.6|33572.6|21
1624193110000|2021-06-20 12:45:10|33726.1|33576.1|33724.8|33574.8|33726.1|33576.1|33713.4|33563.4|24
1624193120000|2021-06-20 12:45:20|33725.7|33575.7|33731.1|33581.1|33735.6|33585.6|33725.7|33575.7|21
1624193130000|2021-06-20 12:45:30|33732.9|33582.9|33743.1|33593.1|33743.1|33593.1|33732|33582|25
1624193140000|2021-06-20 12:45:40|33744.5|33594.5|33758.4|33608.4|33759|33609|33744.5|33594.5|27
1624193150000|2021-06-20 12:45:50|33758.7|33608.7|33767.9|33617.9|33769.4|33619.4|33758.7|33608.7|23
1624193160000|2021-06-20 12:46:00|33768|33618|33784.5|33634.5|33784.5|33634.5|33768|33618|21
1624193170000|2021-06-20 12:46:10|33784.8|33634.8|33793.7|33643.7|33807.7|33657.7|33784.8|33634.8|25
1624193180000|2021-06-20 12:46:20|33798.4|33648.4|33805.7|33655.7|33806.1|33656.1|33787.4|33637.4|26
1624193190000|2021-06-20 12:46:30|33806.6|33656.6|33831.7|33681.7|33843.9|33693.9|33806.5|33656.5|29
1624193200000|2021-06-20 12:46:40|33832.3|33682.3|33841.1|33691.1|33841.4|33691.4|33832.3|33682.3|25
1624193210000|2021-06-20 12:46:50|33838.9|33688.9|33835.7|33685.7|33839.7|33689.7|33828.5|33678.5|22
1624193220000|2021-06-20 12:47:00|33836.1|33686.1|33861.5|33711.5|33861.5|33711.5|33836.1|33686.1|27
1624193230000|2021-06-20 12:47:10|33857.1|33707.1|33863.2|33713.2|33863.2|33713.2|33856.7|33706.7|27
1624193240000|2021-06-20 12:47:20|33863.3|33713.3|33862.9|33712.9|33863.3|33713.3|33851.5|33701.5|21
1624193250000|2021-06-20 12:47:30|33862.8|33712.8|33863.9|33713.9|33863.9|33713.9|33854.5|33704.5|24
1624193260000|2021-06-20 12:47:40|33863.1|33713.1|33865.5|33715.5|33866.1|33716.1|33860.7|33710.7|24
1624193270000|2021-06-20 12:47:50|33864.5|33714.5|33866.3|33716.3|33868.1|33718.1|33861.9|33711.9|27
1624193280000|2021-06-20 12:48:00|33865.8|33715.8|33869.5|33719.5|33869.5|33719.5|33862.5|33712.5|21
1624193290000|2021-06-20 12:48:10|33867.9|33717.9|33872.9|33722.9|33873.4|33723.4|33867.2|33717.2|21
1624193300000|2021-06-20 12:48:20|33874.6|33724.6|33858.3|33708.3|33875.1|33725.1|33858.3|33708.3|28
1624193310000|2021-06-20 12:48:30|33858.4|33708.4|33855|33705|33861.2|33711.2|33851.4|33701.4|26
1624193320000|2021-06-20 12:48:40|33852.8|33702.8|33846|33696|33854.9|33704.9|33845.9|33695.9|24
1624193330000|2021-06-20 12:48:50|33846.4|33696.4|33841.2|33691.2|33846.4|33696.4|33838.1|33688.1|24
1624193340000|2021-06-20 12:49:00|33841.1|33691.1|33849.3|33699.3|33853|33703|33840.8|33690.8|20
1624193350000|2021-06-20 12:49:10|33848.3|33698.3|33841.6|33691.6|33849.8|33699.8|33840.1|33690.1|25
1624193360000|2021-06-20 12:49:20|33840.7|33690.7|33843.3|33693.3|33847.3|33697.3|33840.5|33690.5|27
1624193370000|2021-06-20 12:49:30|33843.1|33693.1|33857.4|33707.4|33864.6|33714.6|33839.7|33689.7|26
1624193380000|2021-06-20 12:49:40|33857|33707|33858.3|33708.3|33858.6|33708.6|33855.6|33705.6|20
1624193390000|2021-06-20 12:49:50|33857.6|33707.6|33857.5|33707.5|33858|33708|33855.9|33705.9|24
1624193400000|2021-06-20 12:50:00|33858.1|33708.1|33861.2|33711.2|33861.2|33711.2|33858.1|33708.1|25
1624193410000|2021-06-20 12:50:10|33860.6|33710.6|33856.9|33706.9|33861.1|33711.1|33856.8|33706.8|18
1624193420000|2021-06-20 12:50:20|33856.6|33706.6|33856.9|33706.9|33857.1|33707.1|33855|33705|21
1624193430000|2021-06-20 12:50:30|33856.8|33706.8|33856.7|33706.7|33857.6|33707.6|33850.2|33700.2|27
1624193440000|2021-06-20 12:50:40|33856.3|33706.3|33855.9|33705.9|33858|33708|33855.8|33705.8|19
1624193450000|2021-06-20 12:50:50|33855.7|33705.7|33857.1|33707.1|33857.7|33707.7|33855.2|33705.2|23
1624193460000|2021-06-20 12:51:00|33857.3|33707.3|33855.9|33705.9|33870.4|33720.4|33855.9|33705.9|25
1624193470000|2021-06-20 12:51:10|33855.2|33705.2|33861.1|33711.1|33862.9|33712.9|33855.2|33705.2|22
1624193480000|2021-06-20 12:51:20|33861.2|33711.2|33857.9|33707.9|33861.5|33711.5|33852.4|33702.4|19
1624193490000|2021-06-20 12:51:30|33863.3|33713.3|33871.3|33721.3|33871.3|33721.3|33862.5|33712.5|21
1624193500000|2021-06-20 12:51:40|33872.1|33722.1|33875.8|33725.8|33876.5|33726.5|33872.1|33722.1|21
1624193510000|2021-06-20 12:51:50|33877.4|33727.4|33893.6|33743.6|33893.6|33743.6|33876|33726|17
1624193520000|2021-06-20 12:52:00|33892|33742|33936.6|33786.6|33941.7|33791.7|33891|33741|28
1624193530000|2021-06-20 12:52:10|33936.1|33786.1|33925.1|33775.1|33938.6|33788.6|33921.4|33771.4|27
1624193540000|2021-06-20 12:52:20|33923.4|33773.4|33947.3|33797.3|33947.4|33797.4|33923.4|33773.4|26
1624193550000|2021-06-20 12:52:30|33947.1|33797.1|33949.3|33799.3|33951|33801|33944.7|33794.7|27
1624193560000|2021-06-20 12:52:40|33941.9|33791.9|33957.3|33807.3|33958.5|33808.5|33941.5|33791.5|24
1624193570000|2021-06-20 12:52:50|33960.5|33810.5|33976.2|33826.2|33977.6|33827.6|33960.5|33810.5|27
1624193580000|2021-06-20 12:53:00|33977.8|33827.8|33952.8|33802.8|33978.2|33828.2|33952.8|33802.8|26
1624193590000|2021-06-20 12:53:10|33950.9|33800.9|33949.5|33799.5|33950.9|33800.9|33949.4|33799.4|20
1624193600000|2021-06-20 12:53:20|33950.3|33800.3|33950.2|33800.2|33951.7|33801.7|33950.1|33800.1|20
1624193610000|2021-06-20 12:53:30|33949.7|33799.7|33955.2|33805.2|33958.4|33808.4|33949.4|33799.4|19
1624193620000|2021-06-20 12:53:40|33956.2|33806.2|33975.2|33825.2|33975.2|33825.2|33955|33805|24
1624193630000|2021-06-20 12:53:50|33974.8|33824.8|34000.4|33850.4|34000.4|33850.4|33974.8|33824.8|27
1624193640000|2021-06-20 12:54:00|33999.6|33849.6|34023.5|33873.5|34031.9|33881.9|33986.5|33836.5|26
1624193650000|2021-06-20 12:54:10|34020|33870|34042.3|33892.3|34063.4|33913.4|34020|33870|29
1624193660000|2021-06-20 12:54:20|34048.4|33898.4|34034.7|33884.7|34050.6|33900.6|34028.4|33878.4|27
1624193670000|2021-06-20 12:54:30|34032.8|33882.8|34046.7|33896.7|34052.7|33902.7|34032.8|33882.8|25
1624193680000|2021-06-20 12:54:40|34048|33898|34061.7|33911.7|34063.8|33913.8|34047.2|33897.2|22
1624193690000|2021-06-20 12:54:50|34060.8|33910.8|34055.3|33905.3|34060.8|33910.8|34053.2|33903.2|19
1624193700000|2021-06-20 12:55:00|34067.4|33917.4|34051.8|33901.8|34068|33918|34051.8|33901.8|29
1624193710000|2021-06-20 12:55:10|34052.2|33902.2|34042.1|33892.1|34052.4|33902.4|34041.5|33891.5|24
1624193720000|2021-06-20 12:55:20|34043.4|33893.4|34010|33860|34043.4|33893.4|34008.4|33858.4|26
1624193730000|2021-06-20 12:55:30|34013|33863|33998.2|33848.2|34014.2|33864.2|33997.5|33847.5|27
1624193740000|2021-06-20 12:55:40|33997.4|33847.4|33996.9|33846.9|34007.3|33857.3|33996.5|33846.5|23
1624193750000|2021-06-20 12:55:50|33996.1|33846.1|33994.5|33844.5|33998.1|33848.1|33993.6|33843.6|24
1624193760000|2021-06-20 12:56:00|33994.6|33844.6|33999.2|33849.2|34000.1|33850.1|33992.5|33842.5|24
1624193770000|2021-06-20 12:56:10|33999.7|33849.7|34002.6|33852.6|34002.6|33852.6|33998.4|33848.4|22
1624193780000|2021-06-20 12:56:20|34003|33853|33993.3|33843.3|34003|33853|33992.4|33842.4|24
1624193790000|2021-06-20 12:56:30|33994.1|33844.1|33987.5|33837.5|33994.3|33844.3|33982.8|33832.8|28
1624193800000|2021-06-20 12:56:40|33984.6|33834.6|33992.9|33842.9|33992.9|33842.9|33984|33834|19
1624193810000|2021-06-20 12:56:50|33993.2|33843.2|33986.7|33836.7|33999.9|33849.9|33985.3|33835.3|28
1624193820000|2021-06-20 12:57:00|33984.5|33834.5|33978.1|33828.1|33987|33837|33977.4|33827.4|23
1624193830000|2021-06-20 12:57:10|33974|33824|33979.6|33829.6|33984.2|33834.2|33974|33824|27
1624193840000|2021-06-20 12:57:20|33978|33828|33976.1|33826.1|33981.2|33831.2|33976|33826|25
1624193850000|2021-06-20 12:57:30|33980.7|33830.7|33964|33814|33980.7|33830.7|33964|33814|23
1624193860000|2021-06-20 12:57:40|33960.1|33810.1|33970.4|33820.4|33977.8|33827.8|33955.3|33805.3|24
1624193870000|2021-06-20 12:57:50|33968.4|33818.4|33947.6|33797.6|33968.4|33818.4|33947.5|33797.5|24
1624193880000|2021-06-20 12:58:00|33947.7|33797.7|33958.8|33808.8|33961.7|33811.7|33947.7|33797.7|24
1624193890000|2021-06-20 12:58:10|33955.5|33805.5|33961.8|33811.8|33961.8|33811.8|33952.6|33802.6|22
1624193900000|2021-06-20 12:58:20|33961.4|33811.4|33975.3|33825.3|33977.9|33827.9|33961.4|33811.4|24
1624193910000|2021-06-20 12:58:30|33973.9|33823.9|33971|33821|33975.4|33825.4|33968.8|33818.8|24
1624193920000|2021-06-20 12:58:40|33965.3|33815.3|33966|33816|33971.9|33821.9|33964.8|33814.8|18
1624193930000|2021-06-20 12:58:50|33965.6|33815.6|33967.6|33817.6|33970.4|33820.4|33965.5|33815.5|24
1624193940000|2021-06-20 12:59:00|33970.6|33820.6|33956.3|33806.3|33970.8|33820.8|33955.4|33805.4|26
1624193950000|2021-06-20 12:59:10|33957.1|33807.1|33974.8|33824.8|33976.6|33826.6|33957|33807|24
1624193960000|2021-06-20 12:59:20|33974.2|33824.2|33973.6|33823.6|33974.2|33824.2|33963.8|33813.8|20
1624193970000|2021-06-20 12:59:30|33973.5|33823.5|33972.3|33822.3|33974|33824|33971.7|33821.7|21
1624193980000|2021-06-20 12:59:40|33972.2|33822.2|33983.5|33833.5|33983.6|33833.6|33972.2|33822.2|22
1624193990000|2021-06-20 12:59:50|33983.6|33833.6|33998.3|33848.3|33998.5|33848.5|33983.1|33833.1|25
1624194000000|2021-06-20 13:00:00|34000.2|33850.2|33999.4|33849.4|34001.9|33851.9|33994.1|33844.1|24
1624194010000|2021-06-20 13:00:10|33999.7|33849.7|33986.3|33836.3|34002.1|33852.1|33984.8|33834.8|26
1624194020000|2021-06-20 13:00:20|33983|33833|33972.2|33822.2|33984.1|33834.1|33972|33822|26
1624194030000|2021-06-20 13:00:30|33972.7|33822.7|33965.9|33815.9|33974|33824|33965.1|33815.1|22
1624194040000|2021-06-20 13:00:40|33965.8|33815.8|33964.7|33814.7|33966.9|33816.9|33963.7|33813.7|11
1624194050000|2021-06-20 13:00:50|33965.1|33815.1|33962.2|33812.2|33965.5|33815.5|33962.2|33812.2|18
1624194060000|2021-06-20 13:01:00|33962.7|33812.7|33966.9|33816.9|33966.9|33816.9|33962.5|33812.5|19
1624194070000|2021-06-20 13:01:10|33964.4|33814.4|33992.9|33842.9|33992.9|33842.9|33960.3|33810.3|26
1624194080000|2021-06-20 13:01:20|33996.8|33846.8|33990.4|33840.4|34008.1|33858.1|33989.8|33839.8|27
1624194090000|2021-06-20 13:01:30|33997.8|33847.8|34001.3|33851.3|34002.3|33852.3|33997.8|33847.8|26
1624194100000|2021-06-20 13:01:40|34002.4|33852.4|34040.1|33890.1|34044.1|33894.1|34002.4|33852.4|29
1624194110000|2021-06-20 13:01:50|34038.1|33888.1|34059.6|33909.6|34062.8|33912.8|34038.1|33888.1|27
1624194120000|2021-06-20 13:02:00|34061.9|33911.9|34131.1|33981.1|34131.1|33981.1|34061.1|33911.1|29
1624194130000|2021-06-20 13:02:10|34135|33985|34153.3|34003.3|34154.9|34004.9|34135|33985|27
1624194140000|2021-06-20 13:02:20|34152.3|34002.3|34111.6|33961.6|34152.4|34002.4|34111.6|33961.6|28
1624194150000|2021-06-20 13:02:30|34107.5|33957.5|34140.4|33990.4|34140.4|33990.4|34107.5|33957.5|27
1624194160000|2021-06-20 13:02:40|34140.7|33990.7|34147.2|33997.2|34147.9|33997.9|34140.3|33990.3|27
1624194170000|2021-06-20 13:02:50|34148.7|33998.7|34125.8|33975.8|34154.4|34004.4|34116.3|33966.3|28
1624194180000|2021-06-20 13:03:00|34125.1|33975.1|34131.4|33981.4|34134.2|33984.2|34122.3|33972.3|27
1624194190000|2021-06-20 13:03:10|34131.7|33981.7|34132.4|33982.4|34137.2|33987.2|34127.9|33977.9|27
1624194200000|2021-06-20 13:03:20|34135.4|33985.4|34134.1|33984.1|34142.6|33992.6|34134.1|33984.1|26
1624194210000|2021-06-20 13:03:30|34134.2|33984.2|34129.7|33979.7|34134.2|33984.2|34128|33978|27
1624194220000|2021-06-20 13:03:40|34131.3|33981.3|34131.1|33981.1|34132.7|33982.7|34127.9|33977.9|25
1624194230000|2021-06-20 13:03:50|34130.9|33980.9|34131.8|33981.8|34132.7|33982.7|34128.8|33978.8|25
1624194240000|2021-06-20 13:04:00|34133|33983|34131|33981|34134.6|33984.6|34130|33980|25
1624194250000|2021-06-20 13:04:10|34130.1|33980.1|34131|33981|34132.5|33982.5|34130|33980|17
1624194260000|2021-06-20 13:04:20|34131.2|33981.2|34132.4|33982.4|34134|33984|34131.2|33981.2|26
1624194270000|2021-06-20 13:04:30|34133|33983|34136.6|33986.6|34138.8|33988.8|34132.6|33982.6|23
1624194280000|2021-06-20 13:04:40|34136.5|33986.5|34144|33994|34148.4|33998.4|34136.5|33986.5|27
1624194290000|2021-06-20 13:04:50|34144.9|33994.9|34162.6|34012.6|34162.6|34012.6|34144.9|33994.9|27
1624194300000|2021-06-20 13:05:00|34162.2|34012.2|34166.2|34016.2|34169.3|34019.3|34154.7|34004.7|25
1624194310000|2021-06-20 13:05:10|34165.2|34015.2|34164.7|34014.7|34166.2|34016.2|34159.6|34009.6|27
1624194320000|2021-06-20 13:05:20|34164.8|34014.8|34189.3|34039.3|34189.8|34039.8|34164.1|34014.1|28
1624194330000|2021-06-20 13:05:30|34188.5|34038.5|34202.9|34052.9|34202.9|34052.9|34186.8|34036.8|27
1624194340000|2021-06-20 13:05:40|34204.2|34054.2|34241.6|34091.6|34241.6|34091.6|34204.2|34054.2|25
1624194350000|2021-06-20 13:05:50|34242.9|34092.9|34242.1|34092.1|34245.1|34095.1|34236.3|34086.3|27
1624194360000|2021-06-20 13:06:00|34241.7|34091.7|34231.9|34081.9|34248.8|34098.8|34231.7|34081.7|24
1624194370000|2021-06-20 13:06:10|34232.2|34082.2|34209.2|34059.2|34233.6|34083.6|34209.2|34059.2|25
1624194380000|2021-06-20 13:06:20|34207|34057|34234.6|34084.6|34235.6|34085.6|34206.8|34056.8|24
1624194390000|2021-06-20 13:06:30|34232.3|34082.3|34237.9|34087.9|34243.9|34093.9|34211.7|34061.7|26
1624194400000|2021-06-20 13:06:40|34235.6|34085.6|34264.5|34114.5|34264.5|34114.5|34235.6|34085.6|24
1624194410000|2021-06-20 13:06:50|34263.2|34113.2|34261.2|34111.2|34265.5|34115.5|34260.4|34110.4|25
1624194420000|2021-06-20 13:07:00|34261.7|34111.7|34265.6|34115.6|34271.1|34121.1|34259.9|34109.9|29
1624194430000|2021-06-20 13:07:10|34263.1|34113.1|34284|34134|34288.1|34138.1|34262.7|34112.7|27
1624194440000|2021-06-20 13:07:20|34282.9|34132.9|34273.7|34123.7|34288|34138|34273.7|34123.7|26
1624194450000|2021-06-20 13:07:30|34269.3|34119.3|34255.9|34105.9|34274.4|34124.4|34255.9|34105.9|25
1624194460000|2021-06-20 13:07:40|34253.7|34103.7|34263.3|34113.3|34266.5|34116.5|34247.2|34097.2|29
1624194470000|2021-06-20 13:07:50|34264.1|34114.1|34260.8|34110.8|34272.9|34122.9|34260.5|34110.5|23
1624194480000|2021-06-20 13:08:00|34259|34109|34244.9|34094.9|34259|34109|34244.9|34094.9|24
1624194490000|2021-06-20 13:08:10|34245.2|34095.2|34224.4|34074.4|34245.2|34095.2|34224.4|34074.4|25
1624194500000|2021-06-20 13:08:20|34225.6|34075.6|34218.9|34068.9|34225.6|34075.6|34218.4|34068.4|25
1624194510000|2021-06-20 13:08:30|34219.2|34069.2|34226.8|34076.8|34226.8|34076.8|34218.1|34068.1|27
1624194520000|2021-06-20 13:08:40|34227.1|34077.1|34225.9|34075.9|34227.4|34077.4|34220.8|34070.8|24
1624194530000|2021-06-20 13:08:50|34229.5|34079.5|34231|34081|34232.2|34082.2|34228|34078|25
1624194540000|2021-06-20 13:09:00|34229.6|34079.6|34228.2|34078.2|34230.2|34080.2|34223|34073|25
1624194550000|2021-06-20 13:09:10|34227|34077|34223.1|34073.1|34227.9|34077.9|34222.3|34072.3|23
1624194560000|2021-06-20 13:09:20|34223.2|34073.2|34222|34072|34223.4|34073.4|34221|34071|17
1624194570000|2021-06-20 13:09:30|34221|34071|34225.4|34075.4|34232.9|34082.9|34218.4|34068.4|23
1624194580000|2021-06-20 13:09:40|34222.7|34072.7|34216.4|34066.4|34223.1|34073.1|34215.3|34065.3|22
1624194590000|2021-06-20 13:09:50|34216.2|34066.2|34223.7|34073.7|34223.7|34073.7|34213.8|34063.8|23
1624194600000|2021-06-20 13:10:00|34223|34073|34212.9|34062.9|34225.8|34075.8|34211.4|34061.4|27
1624194610000|2021-06-20 13:10:10|34213.2|34063.2|34215.5|34065.5|34215.6|34065.6|34207.9|34057.9|23
1624194620000|2021-06-20 13:10:20|34216.6|34066.6|34203.9|34053.9|34218.8|34068.8|34203.7|34053.7|22
1624194630000|2021-06-20 13:10:30|34202.5|34052.5|34206.4|34056.4|34207.7|34057.7|34201.1|34051.1|25
1624194640000|2021-06-20 13:10:40|34207.3|34057.3|34204.8|34054.8|34211.5|34061.5|34204.8|34054.8|27
1624194650000|2021-06-20 13:10:50|34203.2|34053.2|34201.9|34051.9|34203.2|34053.2|34201.1|34051.1|23
1624194660000|2021-06-20 13:11:00|34202.7|34052.7|34206.9|34056.9|34207.8|34057.8|34200.6|34050.6|26
1624194670000|2021-06-20 13:11:10|34205.8|34055.8|34206|34056|34206.3|34056.3|34204.4|34054.4|21
1624194680000|2021-06-20 13:11:20|34205.5|34055.5|34198.2|34048.2|34208.4|34058.4|34197.8|34047.8|25
1624194690000|2021-06-20 13:11:30|34197.9|34047.9|34192.7|34042.7|34198.6|34048.6|34192.1|34042.1|22
1624194700000|2021-06-20 13:11:40|34192.5|34042.5|34191.1|34041.1|34192.9|34042.9|34189.7|34039.7|26
1624194710000|2021-06-20 13:11:50|34190.9|34040.9|34189.4|34039.4|34190.9|34040.9|34187.4|34037.4|21
1624194720000|2021-06-20 13:12:00|34189.5|34039.5|34196.7|34046.7|34198.2|34048.2|34188.2|34038.2|28
1624194730000|2021-06-20 13:12:10|34197.1|34047.1|34196.7|34046.7|34197.3|34047.3|34195.2|34045.2|22
1624194740000|2021-06-20 13:12:20|34197.1|34047.1|34207.8|34057.8|34208.9|34058.9|34197.1|34047.1|28
1624194750000|2021-06-20 13:12:30|34208|34058|34213.8|34063.8|34215.2|34065.2|34207.6|34057.6|24
1624194760000|2021-06-20 13:12:40|34213.9|34063.9|34209.6|34059.6|34218.3|34068.3|34209.6|34059.6|24
1624194770000|2021-06-20 13:12:50|34208.8|34058.8|34201.4|34051.4|34208.8|34058.8|34199|34049|24
1624194780000|2021-06-20 13:13:00|34200.1|34050.1|34211.4|34061.4|34212.1|34062.1|34195.7|34045.7|23
1624194790000|2021-06-20 13:13:10|34210.9|34060.9|34213|34063|34213|34063|34209.6|34059.6|22
1624194800000|2021-06-20 13:13:20|34212.1|34062.1|34209.6|34059.6|34215.1|34065.1|34209.1|34059.1|20
1624194810000|2021-06-20 13:13:30|34206.9|34056.9|34203.1|34053.1|34207.4|34057.4|34202.5|34052.5|22
1624194820000|2021-06-20 13:13:40|34202|34052|34201|34051|34202.6|34052.6|34200.3|34050.3|20
1624194830000|2021-06-20 13:13:50|34200.8|34050.8|34200.4|34050.4|34201|34051|34199.5|34049.5|24
1624194840000|2021-06-20 13:14:00|34199.7|34049.7|34195.7|34045.7|34200.1|34050.1|34195.4|34045.4|20
1624194850000|2021-06-20 13:14:10|34195.6|34045.6|34202.2|34052.2|34202.4|34052.4|34193.9|34043.9|24
1624194860000|2021-06-20 13:14:20|34200.8|34050.8|34204.9|34054.9|34204.9|34054.9|34195.9|34045.9|19
1624194870000|2021-06-20 13:14:30|34205.2|34055.2|34206.6|34056.6|34207.9|34057.9|34202.2|34052.2|24
1624194880000|2021-06-20 13:14:40|34207.2|34057.2|34210.3|34060.3|34211.8|34061.8|34205.6|34055.6|25
1624194890000|2021-06-20 13:14:50|34210|34060|34210.9|34060.9|34212.4|34062.4|34209.5|34059.5|25
1624194900000|2021-06-20 13:15:00|34210.5|34060.5|34183.1|34033.1|34210.6|34060.6|34177.1|34027.1|22
1624194910000|2021-06-20 13:15:10|34184.5|34034.5|34186.2|34036.2|34187.6|34037.6|34181.2|34031.2|19
1624194920000|2021-06-20 13:15:20|34185.9|34035.9|34193.1|34043.1|34196.2|34046.2|34185.9|34035.9|24
1624194930000|2021-06-20 13:15:30|34193.8|34043.8|34170.7|34020.7|34194.2|34044.2|34170.7|34020.7|27
1624194940000|2021-06-20 13:15:40|34171.3|34021.3|34160.7|34010.7|34173.2|34023.2|34160.7|34010.7|26
1624194950000|2021-06-20 13:15:50|34159.5|34009.5|34154.8|34004.8|34159.8|34009.8|34154.2|34004.2|25
1624194960000|2021-06-20 13:16:00|34154.7|34004.7|34142.2|33992.2|34154.7|34004.7|34142.2|33992.2|27
1624194970000|2021-06-20 13:16:10|34131.5|33981.5|34124.9|33974.9|34132.6|33982.6|34124.3|33974.3|26
1624194980000|2021-06-20 13:16:20|34124.7|33974.7|34120.2|33970.2|34129.5|33979.5|34119.5|33969.5|28
1624194990000|2021-06-20 13:16:30|34123.2|33973.2|34127.3|33977.3|34128.9|33978.9|34118.5|33968.5|25
1624195000000|2021-06-20 13:16:40|34127.2|33977.2|34121.1|33971.1|34130.7|33980.7|34119.8|33969.8|26
1624195010000|2021-06-20 13:16:50|34120.6|33970.6|34082|33932|34121.2|33971.2|34082|33932|22
1624195020000|2021-06-20 13:17:00|34071.6|33921.6|34091.1|33941.1|34093.6|33943.6|34071.5|33921.5|26
1624195030000|2021-06-20 13:17:10|34090.2|33940.2|34090.8|33940.8|34098|33948|34085.9|33935.9|28
1624195040000|2021-06-20 13:17:20|34090.7|33940.7|34085.1|33935.1|34092.7|33942.7|34083.1|33933.1|25
1624195050000|2021-06-20 13:17:30|34085.5|33935.5|34084|33934|34087.4|33937.4|34084|33934|23
1624195060000|2021-06-20 13:17:40|34088|33938|34089.5|33939.5|34090.7|33940.7|34088|33938|22
1624195070000|2021-06-20 13:17:50|34090.4|33940.4|34089.9|33939.9|34097|33947|34089.9|33939.9|23
1624195080000|2021-06-20 13:18:00|34092|33942|34096.4|33946.4|34098|33948|34091.7|33941.7|26
1624195090000|2021-06-20 13:18:10|34096.6|33946.6|34111.2|33961.2|34111.2|33961.2|34096.6|33946.6|26
1624195100000|2021-06-20 13:18:20|34110.9|33960.9|34112.5|33962.5|34113.1|33963.1|34110.9|33960.9|20
1624195110000|2021-06-20 13:18:30|34112.8|33962.8|34115.2|33965.2|34117.4|33967.4|34110.5|33960.5|27
1624195120000|2021-06-20 13:18:40|34115.7|33965.7|34122|33972|34123.8|33973.8|34115.7|33965.7|24
1624195130000|2021-06-20 13:18:50|34121.8|33971.8|34124.3|33974.3|34127.1|33977.1|34121.8|33971.8|25
1624195140000|2021-06-20 13:19:00|34123.7|33973.7|34108.4|33958.4|34123.7|33973.7|34107.5|33957.5|28
1624195150000|2021-06-20 13:19:10|34109.4|33959.4|34106.1|33956.1|34109.7|33959.7|34102.6|33952.6|26
1624195160000|2021-06-20 13:19:20|34104.9|33954.9|34108|33958|34108.8|33958.8|34091.6|33941.6|28
1624195170000|2021-06-20 13:19:30|34109.9|33959.9|34087.8|33937.8|34109.9|33959.9|34087.8|33937.8|26
1624195180000|2021-06-20 13:19:40|34088.7|33938.7|34094.2|33944.2|34095|33945|34088.7|33938.7|26
1624195190000|2021-06-20 13:19:50|34094|33944|34098|33948|34099.7|33949.7|34090.6|33940.6|23
1624195200000|2021-06-20 13:20:00|34097.8|33947.8|34089.6|33939.6|34098.4|33948.4|34088.2|33938.2|21
1624195210000|2021-06-20 13:20:10|34088.5|33938.5|34070.8|33920.8|34089|33939|34070.8|33920.8|20
1624195220000|2021-06-20 13:20:20|34070.7|33920.7|34056.9|33906.9|34070.9|33920.9|34056.8|33906.8|23
1624195230000|2021-06-20 13:20:30|34056.7|33906.7|34050.5|33900.5|34056.8|33906.8|34038.8|33888.8|28
1624195240000|2021-06-20 13:20:40|34051.4|33901.4|34034.5|33884.5|34051.4|33901.4|34033.9|33883.9|28
1624195250000|2021-06-20 13:20:50|34036|33886|34012.6|33862.6|34036|33886|34012.6|33862.6|25
1624195260000|2021-06-20 13:21:00|34011.9|33861.9|33991.2|33841.2|34014.1|33864.1|33991.2|33841.2|28
1624195270000|2021-06-20 13:21:10|33989.9|33839.9|33983.1|33833.1|33991.4|33841.4|33978.7|33828.7|28
1624195280000|2021-06-20 13:21:20|33982.3|33832.3|33992.4|33842.4|33995.1|33845.1|33979.9|33829.9|25
1624195290000|2021-06-20 13:21:30|33992|33842|33967.3|33817.3|33992.1|33842.1|33967.3|33817.3|22
1624195300000|2021-06-20 13:21:40|33968.7|33818.7|33947.9|33797.9|33968.8|33818.8|33947.1|33797.1|20
1624195310000|2021-06-20 13:21:50|33939.6|33789.6|33941.8|33791.8|33951.6|33801.6|33936.6|33786.6|20
1624195320000|2021-06-20 13:22:00|33941.6|33791.6|33939.4|33789.4|33942.6|33792.6|33933.2|33783.2|25
1624195330000|2021-06-20 13:22:10|33942.1|33792.1|33947.6|33797.6|33952.5|33802.5|33938|33788|28
1624195340000|2021-06-20 13:22:20|33947.7|33797.7|33942.6|33792.6|33947.7|33797.7|33942.4|33792.4|23
1624195350000|2021-06-20 13:22:30|33941.8|33791.8|33917|33767|33941.8|33791.8|33916.3|33766.3|23
1624195360000|2021-06-20 13:22:40|33917.1|33767.1|33914.2|33764.2|33917.2|33767.2|33911.3|33761.3|24
1624195370000|2021-06-20 13:22:50|33915.3|33765.3|33942.8|33792.8|33947.7|33797.7|33915.3|33765.3|27
1624195380000|2021-06-20 13:23:00|33944.7|33794.7|33958.9|33808.9|33958.9|33808.9|33944.7|33794.7|23
1624195390000|2021-06-20 13:23:10|33960.4|33810.4|33977.1|33827.1|33982.2|33832.2|33960|33810|28
1624195400000|2021-06-20 13:23:20|33976.4|33826.4|33975.1|33825.1|33979.6|33829.6|33971.4|33821.4|28
1624195410000|2021-06-20 13:23:30|33975.5|33825.5|33981.7|33831.7|33986|33836|33975.5|33825.5|28
1624195420000|2021-06-20 13:23:40|33982.4|33832.4|33984.7|33834.7|33987.3|33837.3|33981.3|33831.3|23
1624195430000|2021-06-20 13:23:50|33983.1|33833.1|33990.5|33840.5|33990.5|33840.5|33975.6|33825.6|26
1624195440000|2021-06-20 13:24:00|33990.2|33840.2|33997.3|33847.3|33997.3|33847.3|33989.1|33839.1|22
1624195450000|2021-06-20 13:24:10|33998.8|33848.8|34022.4|33872.4|34022.4|33872.4|33998.8|33848.8|26
1624195460000|2021-06-20 13:24:20|34023.1|33873.1|34030.6|33880.6|34030.6|33880.6|34018.1|33868.1|26
1624195470000|2021-06-20 13:24:30|34033.2|33883.2|34036.1|33886.1|34042|33892|34033.1|33883.1|26
1624195480000|2021-06-20 13:24:40|34032.1|33882.1|34019.9|33869.9|34035.5|33885.5|34015.9|33865.9|22
1624195490000|2021-06-20 13:24:50|34020.2|33870.2|34019.9|33869.9|34021.4|33871.4|34019.9|33869.9|25
1624195500000|2021-06-20 13:25:00|34018.2|33868.2|33977.3|33827.3|34018.2|33868.2|33977.3|33827.3|21
1624195510000|2021-06-20 13:25:10|33973.2|33823.2|33964.1|33814.1|33985.8|33835.8|33964.1|33814.1|27
1624195520000|2021-06-20 13:25:20|33964.8|33814.8|33965.6|33815.6|33967.3|33817.3|33962.9|33812.9|25
1624195530000|2021-06-20 13:25:30|33965.5|33815.5|33976|33826|33978.4|33828.4|33964.2|33814.2|22
1624195540000|2021-06-20 13:25:40|33978.2|33828.2|33980.8|33830.8|33982.7|33832.7|33966.5|33816.5|27
1624195550000|2021-06-20 13:25:50|33983.9|33833.9|33975.1|33825.1|33986.4|33836.4|33974.3|33824.3|24
1624195560000|2021-06-20 13:26:00|33976.1|33826.1|33993.2|33843.2|33993.2|33843.2|33975.8|33825.8|22
1624195570000|2021-06-20 13:26:10|33992.6|33842.6|33993.5|33843.5|33998.5|33848.5|33990.3|33840.3|20
1624195580000|2021-06-20 13:26:20|33993.7|33843.7|33986.1|33836.1|33993.7|33843.7|33985.7|33835.7|25
1624195590000|2021-06-20 13:26:30|33986|33836|33989.8|33839.8|33991.1|33841.1|33986|33836|24
1624195600000|2021-06-20 13:26:40|33989.6|33839.6|33979.2|33829.2|33989.6|33839.6|33979.2|33829.2|21
1624195610000|2021-06-20 13:26:50|33978.9|33828.9|33977.9|33827.9|33979.8|33829.8|33977.9|33827.9|12
1624195620000|2021-06-20 13:27:00|33978.2|33828.2|33984|33834|33986.6|33836.6|33978.2|33828.2|17
1624195630000|2021-06-20 13:27:10|33981.1|33831.1|33974.2|33824.2|33981.1|33831.1|33972.9|33822.9|23
1624195640000|2021-06-20 13:27:20|33977.1|33827.1|33985.1|33835.1|33985.2|33835.2|33970.7|33820.7|16
1624195650000|2021-06-20 13:27:30|33983.1|33833.1|33987.3|33837.3|33990|33840|33983.1|33833.1|17
1624195660000|2021-06-20 13:27:40|33987.4|33837.4|33982.3|33832.3|33988.1|33838.1|33968|33818|22
1624195670000|2021-06-20 13:27:50|33982.2|33832.2|33965.5|33815.5|33983.3|33833.3|33965.5|33815.5|21
1624195680000|2021-06-20 13:28:00|33966.5|33816.5|33967.6|33817.6|33968|33818|33965.6|33815.6|16
1624195690000|2021-06-20 13:28:10|33968.4|33818.4|33966.3|33816.3|33969.4|33819.4|33966.3|33816.3|10
1624195700000|2021-06-20 13:28:20|33966.2|33816.2|33966.4|33816.4|33966.7|33816.7|33965.5|33815.5|14
1624195710000|2021-06-20 13:28:30|33962.2|33812.2|33963|33813|33969.4|33819.4|33962.2|33812.2|17
1624195720000|2021-06-20 13:28:40|33960.4|33810.4|33952.9|33802.9|33960.4|33810.4|33952.9|33802.9|22
1624195730000|2021-06-20 13:28:50|33951.9|33801.9|33944.3|33794.3|33951.9|33801.9|33942.4|33792.4|24
1624195740000|2021-06-20 13:29:00|33945.5|33795.5|33942.5|33792.5|33945.8|33795.8|33941.3|33791.3|22
1624195750000|2021-06-20 13:29:10|33943.1|33793.1|33944.3|33794.3|33944.8|33794.8|33939|33789|23
1624195760000|2021-06-20 13:29:20|33946.7|33796.7|33958.8|33808.8|33958.8|33808.8|33943.6|33793.6|24
1624195770000|2021-06-20 13:29:30|33959.8|33809.8|33995.2|33845.2|33995.2|33845.2|33959.8|33809.8|23
1624195780000|2021-06-20 13:29:40|33995.3|33845.3|33955.3|33805.3|33995.9|33845.9|33955.3|33805.3|27
1624195790000|2021-06-20 13:29:50|33952.5|33802.5|33963|33813|33965.8|33815.8|33951.6|33801.6|28
1624195800000|2021-06-20 13:30:00|33963.2|33813.2|33969.8|33819.8|33976|33826|33963.1|33813.1|24
1624195810000|2021-06-20 13:30:10|33969.7|33819.7|33969.1|33819.1|33971.3|33821.3|33966.5|33816.5|19
1624195820000|2021-06-20 13:30:20|33969|33819|33986.3|33836.3|33986.3|33836.3|33969|33819|20
1624195830000|2021-06-20 13:30:30|33987.9|33837.9|33996.8|33846.8|34000.5|33850.5|33987.9|33837.9|23
1624195840000|2021-06-20 13:30:40|33993.8|33843.8|33984.8|33834.8|33994.3|33844.3|33984.7|33834.7|23
1624195850000|2021-06-20 13:30:50|33985.4|33835.4|33992.8|33842.8|33992.8|33842.8|33974.9|33824.9|22
1624195860000|2021-06-20 13:31:00|33990.8|33840.8|33999.8|33849.8|34005|33855|33990.8|33840.8|25
1624195870000|2021-06-20 13:31:10|33999.9|33849.9|34019.2|33869.2|34019.2|33869.2|33999.6|33849.6|24
1624195880000|2021-06-20 13:31:20|34019.8|33869.8|34018.7|33868.7|34035|33885|34011.9|33861.9|26
1624195890000|2021-06-20 13:31:30|34018.3|33868.3|34063.3|33913.3|34063.3|33913.3|34018.3|33868.3|25
1624195900000|2021-06-20 13:31:40|34064.8|33914.8|34078.1|33928.1|34082.1|33932.1|34060.7|33910.7|26
1624195910000|2021-06-20 13:31:50|34078.5|33928.5|34069|33919|34078.7|33928.7|34068.9|33918.9|26
1624195920000|2021-06-20 13:32:00|34068.9|33918.9|34063.2|33913.2|34069.9|33919.9|34060.4|33910.4|22
1624195930000|2021-06-20 13:32:10|34063.1|33913.1|34087.5|33937.5|34088.4|33938.4|34063.1|33913.1|26
1624195940000|2021-06-20 13:32:20|34089.2|33939.2|34105.7|33955.7|34105.7|33955.7|34088.8|33938.8|27
1624195950000|2021-06-20 13:32:30|34104.8|33954.8|34099.4|33949.4|34105.8|33955.8|34094.7|33944.7|28
1624195960000|2021-06-20 13:32:40|34100.5|33950.5|34089.9|33939.9|34100.5|33950.5|34089.7|33939.7|23
1624195970000|2021-06-20 13:32:50|34088.7|33938.7|34079.5|33929.5|34090.8|33940.8|34078.1|33928.1|23
1624195980000|2021-06-20 13:33:00|34079.9|33929.9|34089.9|33939.9|34092.3|33942.3|34076.3|33926.3|27
1624195990000|2021-06-20 13:33:10|34090.1|33940.1|34081.8|33931.8|34090.7|33940.7|34081.7|33931.7|21
1624196000000|2021-06-20 13:33:20|34081.4|33931.4|34076.8|33926.8|34082.1|33932.1|34075.9|33925.9|23
1624196010000|2021-06-20 13:33:30|34077|33927|34072.7|33922.7|34079.3|33929.3|34072.1|33922.1|26
1624196020000|2021-06-20 13:33:40|34072.5|33922.5|34063.1|33913.1|34075|33925|34062|33912|20
1624196030000|2021-06-20 13:33:50|34062.9|33912.9|34048.4|33898.4|34062.9|33912.9|34044.3|33894.3|23
1624196040000|2021-06-20 13:34:00|34048.5|33898.5|34063.4|33913.4|34063.7|33913.7|34037.1|33887.1|27
1624196050000|2021-06-20 13:34:10|34064.8|33914.8|34055.1|33905.1|34071.2|33921.2|34053.2|33903.2|26
1624196060000|2021-06-20 13:34:20|34053.6|33903.6|34045.9|33895.9|34053.6|33903.6|34045.6|33895.6|27
1624196070000|2021-06-20 13:34:30|34045.7|33895.7|34032.5|33882.5|34045.7|33895.7|34026.5|33876.5|28
1624196080000|2021-06-20 13:34:40|34030.7|33880.7|34032|33882|34032.5|33882.5|34030|33880|24
1624196090000|2021-06-20 13:34:50|34034.7|33884.7|34010.2|33860.2|34037.4|33887.4|34009.2|33859.2|27
1624196100000|2021-06-20 13:35:00|34010.4|33860.4|34012.5|33862.5|34029.6|33879.6|34007.5|33857.5|26
1624196110000|2021-06-20 13:35:10|34011.8|33861.8|34011.7|33861.7|34014.9|33864.9|34005.7|33855.7|27
1624196120000|2021-06-20 13:35:20|34010.7|33860.7|34030.1|33880.1|34030.1|33880.1|34010.7|33860.7|26
1624196130000|2021-06-20 13:35:30|34029.6|33879.6|34040.6|33890.6|34040.6|33890.6|34029.3|33879.3|22
1624196140000|2021-06-20 13:35:40|34043.5|33893.5|34044.8|33894.8|34046|33896|34038.5|33888.5|26
1624196150000|2021-06-20 13:35:50|34042.8|33892.8|34062.6|33912.6|34062.6|33912.6|34040.7|33890.7|28
1624196160000|2021-06-20 13:36:00|34061.9|33911.9|34064.3|33914.3|34065.7|33915.7|34061.5|33911.5|29
1624196170000|2021-06-20 13:36:10|34064.4|33914.4|34074.4|33924.4|34074.4|33924.4|34064.4|33914.4|26
1624196180000|2021-06-20 13:36:20|34072.3|33922.3|34074.7|33924.7|34075.3|33925.3|34061.5|33911.5|24
1624196190000|2021-06-20 13:36:30|34074.8|33924.8|34087.8|33937.8|34087.8|33937.8|34074.8|33924.8|23
1624196200000|2021-06-20 13:36:40|34087.7|33937.7|34075.8|33925.8|34087.7|33937.7|34075.1|33925.1|26
1624196210000|2021-06-20 13:36:50|34075.9|33925.9|34076.7|33926.7|34077.4|33927.4|34075.5|33925.5|22
1624196220000|2021-06-20 13:37:00|34076.8|33926.8|34079.3|33929.3|34080.1|33930.1|34075.3|33925.3|21
1624196230000|2021-06-20 13:37:10|34078.5|33928.5|34076.5|33926.5|34078.5|33928.5|34074.3|33924.3|20
1624196240000|2021-06-20 13:37:20|34075|33925|34074.7|33924.7|34076.5|33926.5|34072.8|33922.8|11
1624196250000|2021-06-20 13:37:30|34076|33926|34048.1|33898.1|34076|33926|34047.1|33897.1|25
1624196260000|2021-06-20 13:37:40|34043.4|33893.4|34040.9|33890.9|34053.3|33903.3|34040.9|33890.9|27
1624196270000|2021-06-20 13:37:50|34041.7|33891.7|34059.7|33909.7|34059.8|33909.8|34039.5|33889.5|28
1624196280000|2021-06-20 13:38:00|34060.4|33910.4|34061.3|33911.3|34062.3|33912.3|34058.9|33908.9|23
1624196290000|2021-06-20 13:38:10|34061.2|33911.2|34075.8|33925.8|34077.5|33927.5|34059.3|33909.3|25
1624196300000|2021-06-20 13:38:20|34076.1|33926.1|34085.3|33935.3|34088.6|33938.6|34072.5|33922.5|27
1624196310000|2021-06-20 13:38:30|34084.9|33934.9|34089.5|33939.5|34092.3|33942.3|34082|33932|29
1624196320000|2021-06-20 13:38:40|34090.1|33940.1|34096.5|33946.5|34096.9|33946.9|34089.9|33939.9|25
1624196330000|2021-06-20 13:38:50|34097.7|33947.7|34096.1|33946.1|34097.7|33947.7|34094.8|33944.8|27
1624196340000|2021-06-20 13:39:00|34094.6|33944.6|34086.2|33936.2|34094.6|33944.6|34086.2|33936.2|27
1624196350000|2021-06-20 13:39:10|34092.5|33942.5|34083.7|33933.7|34092.5|33942.5|34083|33933|25
1624196360000|2021-06-20 13:39:20|34081.9|33931.9|34089.8|33939.8|34090|33940|34078.3|33928.3|26
1624196370000|2021-06-20 13:39:30|34090.3|33940.3|34091.8|33941.8|34093.6|33943.6|34090.3|33940.3|23
1624196380000|2021-06-20 13:39:40|34091.9|33941.9|34093.6|33943.6|34095.9|33945.9|34091.1|33941.1|26
1624196390000|2021-06-20 13:39:50|34094|33944|34090.8|33940.8|34094|33944|34089.5|33939.5|19
1624196400000|2021-06-20 13:40:00|34089.8|33939.8|34120|33970|34120|33970|34089.8|33939.8|26
1624196410000|2021-06-20 13:40:10|34119|33969|34115.4|33965.4|34119.1|33969.1|34112.2|33962.2|26
1624196420000|2021-06-20 13:40:20|34114.9|33964.9|34115.2|33965.2|34115.9|33965.9|34111.1|33961.1|26
1624196430000|2021-06-20 13:40:30|34113.9|33963.9|34116.2|33966.2|34116.4|33966.4|34113.1|33963.1|24
1624196440000|2021-06-20 13:40:40|34116.6|33966.6|34132.4|33982.4|34132.4|33982.4|34116.6|33966.6|25
1624196450000|2021-06-20 13:40:50|34133.5|33983.5|34143.5|33993.5|34144.5|33994.5|34133.5|33983.5|24
1624196460000|2021-06-20 13:41:00|34145.6|33995.6|34134.8|33984.8|34146.5|33996.5|34130.2|33980.2|23
1624196470000|2021-06-20 13:41:10|34134.7|33984.7|34138.8|33988.8|34141.3|33991.3|34132.4|33982.4|24
1624196480000|2021-06-20 13:41:20|34138.6|33988.6|34129.1|33979.1|34141.8|33991.8|34129.1|33979.1|27
1624196490000|2021-06-20 13:41:30|34125.8|33975.8|34122.6|33972.6|34125.8|33975.8|34113.4|33963.4|24
1624196500000|2021-06-20 13:41:40|34124.8|33974.8|34128.5|33978.5|34139.3|33989.3|34124.8|33974.8|28
1624196510000|2021-06-20 13:41:50|34128|33978|34124.7|33974.7|34128|33978|34122.8|33972.8|23
1624196520000|2021-06-20 13:42:00|34124.3|33974.3|34123.7|33973.7|34124.5|33974.5|34122|33972|23
1624196530000|2021-06-20 13:42:10|34123.6|33973.6|34130.9|33980.9|34132.6|33982.6|34123.3|33973.3|25
1624196540000|2021-06-20 13:42:20|34130.6|33980.6|34119.3|33969.3|34130.6|33980.6|34119.3|33969.3|24
1624196550000|2021-06-20 13:42:30|34118.4|33968.4|34114.8|33964.8|34118.4|33968.4|34112.4|33962.4|26
1624196560000|2021-06-20 13:42:40|34111.2|33961.2|34087.9|33937.9|34112.5|33962.5|34087.9|33937.9|24
1624196570000|2021-06-20 13:42:50|34088|33938|34062.7|33912.7|34093.8|33943.8|34059.7|33909.7|23
1624196580000|2021-06-20 13:43:00|34071.3|33921.3|34064.2|33914.2|34072.8|33922.8|34063.2|33913.2|29
1624196590000|2021-06-20 13:43:10|34064|33914|34082.3|33932.3|34083|33933|34063.3|33913.3|26
1624196600000|2021-06-20 13:43:20|34081.6|33931.6|34078.9|33928.9|34085.8|33935.8|34078|33928|24
1624196610000|2021-06-20 13:43:30|34078.8|33928.8|34060.6|33910.6|34078.8|33928.8|34060.6|33910.6|25
1624196620000|2021-06-20 13:43:40|34060.8|33910.8|34064.2|33914.2|34065.6|33915.6|34054.9|33904.9|23
1624196630000|2021-06-20 13:43:50|34063.4|33913.4|34059.6|33909.6|34065.1|33915.1|34059.5|33909.5|20
1624196640000|2021-06-20 13:44:00|34057.8|33907.8|34070.1|33920.1|34070.1|33920.1|34055.2|33905.2|22
1624196650000|2021-06-20 13:44:10|34071.7|33921.7|34090.5|33940.5|34090.5|33940.5|34071.1|33921.1|27
1624196660000|2021-06-20 13:44:20|34091.7|33941.7|34113.1|33963.1|34119.1|33969.1|34091.7|33941.7|27
1624196670000|2021-06-20 13:44:30|34113.7|33963.7|34110.1|33960.1|34113.7|33963.7|34110.1|33960.1|21
1624196680000|2021-06-20 13:44:40|34110|33960|34090.7|33940.7|34110.3|33960.3|34090.7|33940.7|20
1624196690000|2021-06-20 13:44:50|34090.6|33940.6|34091.4|33941.4|34097.9|33947.9|34084.6|33934.6|23
1624196700000|2021-06-20 13:45:00|34089.7|33939.7|34088.9|33938.9|34094.8|33944.8|34088|33938|24
1624196710000|2021-06-20 13:45:10|34088.8|33938.8|34087.7|33937.7|34092.3|33942.3|34087.5|33937.5|24
1624196720000|2021-06-20 13:45:20|34092.1|33942.1|34094.6|33944.6|34094.6|33944.6|34080.6|33930.6|25
1624196730000|2021-06-20 13:45:30|34094.5|33944.5|34112.1|33962.1|34113.5|33963.5|34094.5|33944.5|24
1624196740000|2021-06-20 13:45:40|34113|33963|34117.3|33967.3|34118.6|33968.6|34106.8|33956.8|26
1624196750000|2021-06-20 13:45:50|34118.4|33968.4|34134.1|33984.1|34134.6|33984.6|34113.7|33963.7|18
1624196760000|2021-06-20 13:46:00|34134.4|33984.4|34132.9|33982.9|34135.2|33985.2|34132.9|33982.9|15
1624196770000|2021-06-20 13:46:10|34132.7|33982.7|34137|33987|34137.4|33987.4|34132.2|33982.2|17
1624196780000|2021-06-20 13:46:20|34137.2|33987.2|34138.8|33988.8|34138.8|33988.8|34136.1|33986.1|19
1624196790000|2021-06-20 13:46:30|34139.4|33989.4|34151.1|34001.1|34154.8|34004.8|34139.4|33989.4|28
1624196800000|2021-06-20 13:46:40|34152.3|34002.3|34145.9|33995.9|34159.8|34009.8|34145.9|33995.9|25
1624196810000|2021-06-20 13:46:50|34145.5|33995.5|34137.8|33987.8|34145.5|33995.5|34137.8|33987.8|26
1624196820000|2021-06-20 13:47:00|34137.3|33987.3|34129.3|33979.3|34145|33995|34128.5|33978.5|23
1624196830000|2021-06-20 13:47:10|34130.2|33980.2|34106.1|33956.1|34130.2|33980.2|34104.8|33954.8|26
1624196840000|2021-06-20 13:47:20|34103|33953|34094.3|33944.3|34104.2|33954.2|34093.4|33943.4|26
1624196850000|2021-06-20 13:47:30|34094.4|33944.4|34118.5|33968.5|34118.5|33968.5|34094.4|33944.4|25
1624196860000|2021-06-20 13:47:40|34118.4|33968.4|34089.9|33939.9|34118.5|33968.5|34089.9|33939.9|22
1624196870000|2021-06-20 13:47:50|34089.7|33939.7|34081.4|33931.4|34089.7|33939.7|34080|33930|21
1624196880000|2021-06-20 13:48:00|34081.2|33931.2|34101.9|33951.9|34101.9|33951.9|34078.9|33928.9|19
1624196890000|2021-06-20 13:48:10|34106.2|33956.2|34097.5|33947.5|34106.6|33956.6|34097.5|33947.5|25
1624196900000|2021-06-20 13:48:20|34096.4|33946.4|34088.6|33938.6|34096.4|33946.4|34087.8|33937.8|21
1624196910000|2021-06-20 13:48:30|34088.7|33938.7|34106.2|33956.2|34106.4|33956.4|34088.2|33938.2|15
1624196920000|2021-06-20 13:48:40|34105.9|33955.9|34114.8|33964.8|34115.7|33965.7|34105.9|33955.9|22
1624196930000|2021-06-20 13:48:50|34115.2|33965.2|34108.6|33958.6|34115.8|33965.8|34108.6|33958.6|16
1624196940000|2021-06-20 13:49:00|34107.8|33957.8|34120.9|33970.9|34120.9|33970.9|34107.2|33957.2|25
1624196950000|2021-06-20 13:49:10|34120.5|33970.5|34130.5|33980.5|34132.1|33982.1|34117.5|33967.5|25
1624196960000|2021-06-20 13:49:20|34130.9|33980.9|34142.4|33992.4|34144.5|33994.5|34130.9|33980.9|24
1624196970000|2021-06-20 13:49:30|34142.1|33992.1|34131.8|33981.8|34144.3|33994.3|34131.8|33981.8|21
1624196980000|2021-06-20 13:49:40|34130.6|33980.6|34128.6|33978.6|34132.4|33982.4|34127.9|33977.9|22
1624196990000|2021-06-20 13:49:50|34128.9|33978.9|34140.1|33990.1|34143.3|33993.3|34128.9|33978.9|27
1624197000000|2021-06-20 13:50:00|34140.4|33990.4|34147.9|33997.9|34147.9|33997.9|34136.1|33986.1|23
1624197010000|2021-06-20 13:50:10|34145.4|33995.4|34151.4|34001.4|34151.8|34001.8|34145.4|33995.4|21
1624197020000|2021-06-20 13:50:20|34151.6|34001.6|34160.6|34010.6|34160.6|34010.6|34151.6|34001.6|22
1624197030000|2021-06-20 13:50:30|34161.8|34011.8|34164.8|34014.8|34165.8|34015.8|34160.5|34010.5|19
1624197040000|2021-06-20 13:50:40|34165.1|34015.1|34176.4|34026.4|34176.4|34026.4|34164.2|34014.2|25
1624197050000|2021-06-20 13:50:50|34175.8|34025.8|34180.3|34030.3|34183.9|34033.9|34175.8|34025.8|27
1624197060000|2021-06-20 13:51:00|34180.7|34030.7|34174.9|34024.9|34181.3|34031.3|34174.3|34024.3|23
1624197070000|2021-06-20 13:51:10|34171.8|34021.8|34164.5|34014.5|34174.4|34024.4|34160.9|34010.9|24
1624197080000|2021-06-20 13:51:20|34164.1|34014.1|34141.6|33991.6|34168.3|34018.3|34140.5|33990.5|23
1624197090000|2021-06-20 13:51:30|34141.8|33991.8|34150.6|34000.6|34155.5|34005.5|34141.8|33991.8|25
1624197100000|2021-06-20 13:51:40|34150.5|34000.5|34151.5|34001.5|34153.1|34003.1|34149.4|33999.4|25
1624197110000|2021-06-20 13:51:50|34150.7|34000.7|34138.5|33988.5|34151.5|34001.5|34138.5|33988.5|22
1624197120000|2021-06-20 13:52:00|34137.9|33987.9|34137|33987|34138.4|33988.4|34136.1|33986.1|23
1624197130000|2021-06-20 13:52:10|34137.3|33987.3|34137.6|33987.6|34138.8|33988.8|34134.7|33984.7|23
1624197140000|2021-06-20 13:52:20|34137|33987|34145.2|33995.2|34145.8|33995.8|34136.6|33986.6|24
1624197150000|2021-06-20 13:52:30|34145.1|33995.1|34148.3|33998.3|34148.9|33998.9|34144.1|33994.1|18
1624197160000|2021-06-20 13:52:40|34149.6|33999.6|34149.9|33999.9|34152.4|34002.4|34149.4|33999.4|20
1624197170000|2021-06-20 13:52:50|34150.1|34000.1|34170.5|34020.5|34172.3|34022.3|34150.1|34000.1|27
1624197180000|2021-06-20 13:53:00|34171|34021|34149.9|33999.9|34171|34021|34149.8|33999.8|27
1624197190000|2021-06-20 13:53:10|34150.2|34000.2|34154.8|34004.8|34155.5|34005.5|34150.2|34000.2|25
1624197200000|2021-06-20 13:53:20|34154.4|34004.4|34164.1|34014.1|34164.1|34014.1|34154.4|34004.4|24
1624197210000|2021-06-20 13:53:30|34163.7|34013.7|34164.8|34014.8|34165.7|34015.7|34161.8|34011.8|23
1624197220000|2021-06-20 13:53:40|34164.3|34014.3|34149.8|33999.8|34165.7|34015.7|34149.8|33999.8|23
1624197230000|2021-06-20 13:53:50|34150|34000|34147.2|33997.2|34150.3|34000.3|34146.8|33996.8|22
1624197240000|2021-06-20 13:54:00|34147.4|33997.4|34160.8|34010.8|34161.9|34011.9|34146|33996|26
1624197250000|2021-06-20 13:54:10|34160.9|34010.9|34169|34019|34169.2|34019.2|34158.7|34008.7|23
1624197260000|2021-06-20 13:54:20|34169.2|34019.2|34164.2|34014.2|34169.2|34019.2|34164.2|34014.2|18
1624197270000|2021-06-20 13:54:30|34165.1|34015.1|34162|34012|34165.1|34015.1|34155.6|34005.6|21
1624197280000|2021-06-20 13:54:40|34162.8|34012.8|34139.9|33989.9|34164.8|34014.8|34139.9|33989.9|26
1624197290000|2021-06-20 13:54:50|34140|33990|34130.1|33980.1|34140|33990|34129.2|33979.2|23
1624197300000|2021-06-20 13:55:00|34130|33980|34131.1|33981.1|34131.1|33981.1|34123.9|33973.9|23
1624197310000|2021-06-20 13:55:10|34132|33982|34105.6|33955.6|34133.2|33983.2|34105.6|33955.6|28
1624197320000|2021-06-20 13:55:20|34104.9|33954.9|34099.9|33949.9|34104.9|33954.9|34081.5|33931.5|24
1624197330000|2021-06-20 13:55:30|34099.1|33949.1|34097.6|33947.6|34103.7|33953.7|34088.1|33938.1|28
1624197340000|2021-06-20 13:55:40|34097.9|33947.9|34089.6|33939.6|34097.9|33947.9|34089.6|33939.6|21
1624197350000|2021-06-20 13:55:50|34089.4|33939.4|34081.4|33931.4|34089.4|33939.4|34080.7|33930.7|23
1624197360000|2021-06-20 13:56:00|34080.8|33930.8|34054|33904|34081.3|33931.3|34054|33904|25
1624197370000|2021-06-20 13:56:10|34051.9|33901.9|34054.8|33904.8|34066.1|33916.1|34041.9|33891.9|28
1624197380000|2021-06-20 13:56:20|34051.6|33901.6|34042.6|33892.6|34052.9|33902.9|34041.6|33891.6|24
1624197390000|2021-06-20 13:56:30|34042|33892|34030.6|33880.6|34046.1|33896.1|34030.6|33880.6|25
1624197400000|2021-06-20 13:56:40|34029.2|33879.2|34028.1|33878.1|34042.2|33892.2|34024.3|33874.3|27
1624197410000|2021-06-20 13:56:50|34028|33878|34021.5|33871.5|34029.5|33879.5|34020.9|33870.9|28
1624197420000|2021-06-20 13:57:00|34020|33870|34022.9|33872.9|34022.9|33872.9|34016.3|33866.3|26
1624197430000|2021-06-20 13:57:10|34021.7|33871.7|34032.5|33882.5|34033.6|33883.6|34019.9|33869.9|24
1624197440000|2021-06-20 13:57:20|34032.4|33882.4|34025.4|33875.4|34042.8|33892.8|34025.4|33875.4|25
1624197450000|2021-06-20 13:57:30|34026.2|33876.2|34010.3|33860.3|34026.3|33876.3|34010.3|33860.3|26
1624197460000|2021-06-20 13:57:40|34010.5|33860.5|33993.1|33843.1|34010.9|33860.9|33993.1|33843.1|27
1624197470000|2021-06-20 13:57:50|33993.4|33843.4|33990.6|33840.6|33993.6|33843.6|33976.7|33826.7|26
1624197480000|2021-06-20 13:58:00|33993.1|33843.1|33980.9|33830.9|33994.2|33844.2|33980.9|33830.9|24
1624197490000|2021-06-20 13:58:10|33981|33831|33995.2|33845.2|33998|33848|33976.1|33826.1|23
1624197500000|2021-06-20 13:58:20|33995|33845|34011.7|33861.7|34012.1|33862.1|33991.5|33841.5|27
1624197510000|2021-06-20 13:58:30|34011.5|33861.5|34005.3|33855.3|34016.5|33866.5|34005.3|33855.3|24
1624197520000|2021-06-20 13:58:40|34005.1|33855.1|33984.1|33834.1|34005.1|33855.1|33981.3|33831.3|28
1624197530000|2021-06-20 13:58:50|33985|33835|33992.8|33842.8|33995.2|33845.2|33983.7|33833.7|26
1624197540000|2021-06-20 13:59:00|33994.3|33844.3|33998.4|33848.4|34000.2|33850.2|33993.6|33843.6|27
1624197550000|2021-06-20 13:59:10|33998.8|33848.8|33989.4|33839.4|34000|33850|33988.9|33838.9|23
1624197560000|2021-06-20 13:59:20|33988.5|33838.5|33994.6|33844.6|33995.2|33845.2|33988.5|33838.5|23
1624197570000|2021-06-20 13:59:30|33995.2|33845.2|33990.9|33840.9|33996.7|33846.7|33990.9|33840.9|22
1624197580000|2021-06-20 13:59:40|33991.5|33841.5|33990.7|33840.7|33991.5|33841.5|33986.7|33836.7|26
1624197590000|2021-06-20 13:59:50|33995|33845|33994.2|33844.2|33998.6|33848.6|33990|33840|28
1624197600000|2021-06-20 14:00:00|33994|33844|33985.9|33835.9|33994|33844|33985.3|33835.3|28
1624197610000|2021-06-20 14:00:10|33984.9|33834.9|33980.4|33830.4|33984.9|33834.9|33980.4|33830.4|25
1624197620000|2021-06-20 14:00:20|33981|33831|33980|33830|33983.2|33833.2|33977.5|33827.5|24
1624197630000|2021-06-20 14:00:30|33979.8|33829.8|33974|33824|33980.4|33830.4|33974|33824|20
1624197640000|2021-06-20 14:00:40|33973.7|33823.7|33956.1|33806.1|33973.7|33823.7|33953.5|33803.5|26
1624197650000|2021-06-20 14:00:50|33954.2|33804.2|33933.9|33783.9|33954.2|33804.2|33933.4|33783.4|24
1624197660000|2021-06-20 14:01:00|33933.7|33783.7|33938.6|33788.6|33940.1|33790.1|33928.8|33778.8|27
1624197670000|2021-06-20 14:01:10|33932.7|33782.7|33942.4|33792.4|33944.3|33794.3|33928.2|33778.2|28
1624197680000|2021-06-20 14:01:20|33942.2|33792.2|33941|33791|33943.6|33793.6|33937|33787|24
1624197690000|2021-06-20 14:01:30|33939.6|33789.6|33934.3|33784.3|33940.3|33790.3|33932.4|33782.4|20
1624197700000|2021-06-20 14:01:40|33934.8|33784.8|33923.8|33773.8|33936.2|33786.2|33923.8|33773.8|22
1624197710000|2021-06-20 14:01:50|33923.7|33773.7|33922.9|33772.9|33923.7|33773.7|33920.1|33770.1|20
1624197720000|2021-06-20 14:02:00|33923|33773|33920.2|33770.2|33923.7|33773.7|33919.3|33769.3|25
1624197730000|2021-06-20 14:02:10|33920.5|33770.5|33900.5|33750.5|33921|33771|33884.6|33734.6|24
1624197740000|2021-06-20 14:02:20|33900|33750|33868.1|33718.1|33900.4|33750.4|33868.1|33718.1|28
1624197750000|2021-06-20 14:02:30|33865.9|33715.9|33828.1|33678.1|33866.3|33716.3|33825.5|33675.5|26
1624197760000|2021-06-20 14:02:40|33814.9|33664.9|33817.5|33667.5|33830.2|33680.2|33814.9|33664.9|28
1624197770000|2021-06-20 14:02:50|33816.8|33666.8|33845.2|33695.2|33848.6|33698.6|33816.5|33666.5|28
1624197780000|2021-06-20 14:03:00|33845.5|33695.5|33841.5|33691.5|33846.3|33696.3|33838.1|33688.1|25
1624197790000|2021-06-20 14:03:10|33842.1|33692.1|33873.6|33723.6|33887.5|33737.5|33841.8|33691.8|25
1624197800000|2021-06-20 14:03:20|33873.3|33723.3|33872.2|33722.2|33878.3|33728.3|33870.4|33720.4|27
1624197810000|2021-06-20 14:03:30|33875.5|33725.5|33876.3|33726.3|33880.9|33730.9|33870.9|33720.9|26
1624197820000|2021-06-20 14:03:40|33878.2|33728.2|33874.6|33724.6|33878.2|33728.2|33872.7|33722.7|26
1624197830000|2021-06-20 14:03:50|33875.4|33725.4|33861.9|33711.9|33876|33726|33861.8|33711.8|26
1624197840000|2021-06-20 14:04:00|33861|33711|33875.2|33725.2|33875.2|33725.2|33860.9|33710.9|25
1624197850000|2021-06-20 14:04:10|33880|33730|33899.6|33749.6|33901.6|33751.6|33880|33730|25
1624197860000|2021-06-20 14:04:20|33898.9|33748.9|33934.1|33784.1|33934.1|33784.1|33898.9|33748.9|28
1624197870000|2021-06-20 14:04:30|33934.4|33784.4|33954.2|33804.2|33954.2|33804.2|33933.1|33783.1|26
1624197880000|2021-06-20 14:04:40|33956.2|33806.2|33934.1|33784.1|33962.4|33812.4|33934.1|33784.1|23
1624197890000|2021-06-20 14:04:50|33934|33784|33944.3|33794.3|33946.7|33796.7|33929.1|33779.1|23
1624197900000|2021-06-20 14:05:00|33944.4|33794.4|33948.2|33798.2|33948.4|33798.4|33943.9|33793.9|19
1624197910000|2021-06-20 14:05:10|33948.3|33798.3|33939.2|33789.2|33948.7|33798.7|33938.9|33788.9|17
1624197920000|2021-06-20 14:05:20|33939.6|33789.6|33950|33800|33950.5|33800.5|33939.5|33789.5|22
1624197930000|2021-06-20 14:05:30|33950.3|33800.3|33948.3|33798.3|33959.8|33809.8|33948.3|33798.3|25
1624197940000|2021-06-20 14:05:40|33948.7|33798.7|33956.1|33806.1|33956.5|33806.5|33947.4|33797.4|25
1624197950000|2021-06-20 14:05:50|33956|33806|33965.2|33815.2|33966.9|33816.9|33956|33806|23
1624197960000|2021-06-20 14:06:00|33965.6|33815.6|33945|33795|33965.6|33815.6|33944.9|33794.9|27
1624197970000|2021-06-20 14:06:10|33946.2|33796.2|33948.6|33798.6|33948.7|33798.7|33945|33795|22
1624197980000|2021-06-20 14:06:20|33949.2|33799.2|33936.7|33786.7|33949.2|33799.2|33936.7|33786.7|23
1624197990000|2021-06-20 14:06:30|33937.2|33787.2|33936.7|33786.7|33938.2|33788.2|33936.5|33786.5|21
1624198000000|2021-06-20 14:06:40|33936.8|33786.8|33944.2|33794.2|33946.9|33796.9|33936.1|33786.1|23
1624198010000|2021-06-20 14:06:50|33944.6|33794.6|33942.6|33792.6|33947.3|33797.3|33941.6|33791.6|23
1624198020000|2021-06-20 14:07:00|33942.7|33792.7|33947.5|33797.5|33947.7|33797.7|33937.5|33787.5|28
1624198030000|2021-06-20 14:07:10|33947.7|33797.7|33964.1|33814.1|33976.1|33826.1|33947.2|33797.2|28
1624198040000|2021-06-20 14:07:20|33965.9|33815.9|33979.9|33829.9|33979.9|33829.9|33964.4|33814.4|23
1624198050000|2021-06-20 14:07:30|33980|33830|33988.9|33838.9|33989.6|33839.6|33979.8|33829.8|27
1624198060000|2021-06-20 14:07:40|33987.9|33837.9|34012.3|33862.3|34012.3|33862.3|33979.6|33829.6|27
1624198070000|2021-06-20 14:07:50|34018.8|33868.8|34064.3|33914.3|34064.3|33914.3|34018.8|33868.8|24
1624198080000|2021-06-20 14:08:00|34066.5|33916.5|34038.8|33888.8|34066.6|33916.6|34028.3|33878.3|27
1624198090000|2021-06-20 14:08:10|34040.9|33890.9|34049.4|33899.4|34051.4|33901.4|34040.9|33890.9|28
1624198100000|2021-06-20 14:08:20|34055.3|33905.3|34080.1|33930.1|34080.1|33930.1|34055.3|33905.3|24
1624198110000|2021-06-20 14:08:30|34080.5|33930.5|34099.5|33949.5|34102.4|33952.4|34079|33929|28
1624198120000|2021-06-20 14:08:40|34098.9|33948.9|34094.4|33944.4|34099.3|33949.3|34090.8|33940.8|26
1624198130000|2021-06-20 14:08:50|34093.6|33943.6|34082.8|33932.8|34096.6|33946.6|34082.8|33932.8|24
1624198140000|2021-06-20 14:09:00|34080.9|33930.9|34114.9|33964.9|34114.9|33964.9|34080.9|33930.9|28
1624198150000|2021-06-20 14:09:10|34115.2|33965.2|34114.9|33964.9|34123.7|33973.7|34113.2|33963.2|26
1624198160000|2021-06-20 14:09:20|34119.2|33969.2|34147.1|33997.1|34149.2|33999.2|34119.2|33969.2|25
1624198170000|2021-06-20 14:09:30|34147.3|33997.3|34141.2|33991.2|34147.3|33997.3|34141.2|33991.2|25
1624198180000|2021-06-20 14:09:40|34141.1|33991.1|34138.3|33988.3|34142|33992|34132.5|33982.5|27
1624198190000|2021-06-20 14:09:50|34138.5|33988.5|34121.1|33971.1|34138.6|33988.6|34121.1|33971.1|25
1624198200000|2021-06-20 14:10:00|34121|33971|34108|33958|34121.4|33971.4|34107.1|33957.1|26
1624198210000|2021-06-20 14:10:10|34107.8|33957.8|34105.4|33955.4|34107.8|33957.8|34091.8|33941.8|26
1624198220000|2021-06-20 14:10:20|34106.3|33956.3|34144|33994|34144|33994|34106.1|33956.1|26
1624198230000|2021-06-20 14:10:30|34145.5|33995.5|34162.9|34012.9|34174.8|34024.8|34144.5|33994.5|28
1624198240000|2021-06-20 14:10:40|34162.6|34012.6|34184.3|34034.3|34202.1|34052.1|34160.2|34010.2|27
1624198250000|2021-06-20 14:10:50|34185.6|34035.6|34162.5|34012.5|34187.5|34037.5|34162.4|34012.4|24
1624198260000|2021-06-20 14:11:00|34166.6|34016.6|34191.4|34041.4|34212.7|34062.7|34166.6|34016.6|26
1624198270000|2021-06-20 14:11:10|34193.4|34043.4|34221.2|34071.2|34226.8|34076.8|34188.9|34038.9|27
1624198280000|2021-06-20 14:11:20|34221.3|34071.3|34225.9|34075.9|34231.2|34081.2|34215.9|34065.9|27
1624198290000|2021-06-20 14:11:30|34225|34075|34214.2|34064.2|34236.7|34086.7|34214.2|34064.2|25
1624198300000|2021-06-20 14:11:40|34211.3|34061.3|34195.5|34045.5|34211.3|34061.3|34190|34040|28
1624198310000|2021-06-20 14:11:50|34193.3|34043.3|34210.6|34060.6|34211|34061|34193.3|34043.3|25
1624198320000|2021-06-20 14:12:00|34210.8|34060.8|34180.9|34030.9|34212.1|34062.1|34180.9|34030.9|25
1624198330000|2021-06-20 14:12:10|34180.2|34030.2|34177.6|34027.6|34183.2|34033.2|34177.6|34027.6|21
1624198340000|2021-06-20 14:12:20|34176.5|34026.5|34179.5|34029.5|34181.9|34031.9|34176.5|34026.5|25
1624198350000|2021-06-20 14:12:30|34179.6|34029.6|34179.5|34029.5|34180.7|34030.7|34160.6|34010.6|23
1624198360000|2021-06-20 14:12:40|34178.9|34028.9|34166.3|34016.3|34178.9|34028.9|34155.7|34005.7|29
1624198370000|2021-06-20 14:12:50|34167.2|34017.2|34158.3|34008.3|34167.2|34017.2|34156.3|34006.3|28
1624198380000|2021-06-20 14:13:00|34158.5|34008.5|34161.8|34011.8|34161.8|34011.8|34156.2|34006.2|16
1624198390000|2021-06-20 14:13:10|34165.1|34015.1|34184|34034|34190.5|34040.5|34165.1|34015.1|28
1624198400000|2021-06-20 14:13:20|34185|34035|34178.8|34028.8|34187.4|34037.4|34178.8|34028.8|26
1624198410000|2021-06-20 14:13:30|34178.4|34028.4|34184.1|34034.1|34188.6|34038.6|34178.4|34028.4|22
1624198420000|2021-06-20 14:13:40|34184|34034|34187.4|34037.4|34188.1|34038.1|34184|34034|22
1624198430000|2021-06-20 14:13:50|34186.8|34036.8|34194.7|34044.7|34195.6|34045.6|34186.8|34036.8|14
1624198440000|2021-06-20 14:14:00|34194.9|34044.9|34202.3|34052.3|34204|34054|34193.8|34043.8|26
1624198450000|2021-06-20 14:14:10|34199.4|34049.4|34204.6|34054.6|34206.1|34056.1|34199.4|34049.4|24
1624198460000|2021-06-20 14:14:20|34204.7|34054.7|34184.1|34034.1|34204.7|34054.7|34184.1|34034.1|28
1624198470000|2021-06-20 14:14:30|34186.1|34036.1|34205.4|34055.4|34213.3|34063.3|34184.4|34034.4|25
1624198480000|2021-06-20 14:14:40|34205.8|34055.8|34203.7|34053.7|34206.6|34056.6|34203.6|34053.6|25
1624198490000|2021-06-20 14:14:50|34204|34054|34193.8|34043.8|34204|34054|34193.8|34043.8|27
1624198500000|2021-06-20 14:15:00|34194.1|34044.1|34184.2|34034.2|34195.1|34045.1|34182|34032|24
1624198510000|2021-06-20 14:15:10|34184|34034|34173.2|34023.2|34184|34034|34168|34018|21
1624198520000|2021-06-20 14:15:20|34174.8|34024.8|34176.4|34026.4|34176.4|34026.4|34167.4|34017.4|22
1624198530000|2021-06-20 14:15:30|34178.7|34028.7|34175.2|34025.2|34187.4|34037.4|34173.6|34023.6|20
1624198540000|2021-06-20 14:15:40|34175.9|34025.9|34180.3|34030.3|34184.4|34034.4|34175.9|34025.9|26
1624198550000|2021-06-20 14:15:50|34180.2|34030.2|34181.4|34031.4|34184.4|34034.4|34179.8|34029.8|24
1624198560000|2021-06-20 14:16:00|34180.7|34030.7|34182.8|34032.8|34184.4|34034.4|34180.7|34030.7|18
1624198570000|2021-06-20 14:16:10|34182.6|34032.6|34193.7|34043.7|34193.7|34043.7|34181.4|34031.4|23
1624198580000|2021-06-20 14:16:20|34193.6|34043.6|34220.5|34070.5|34220.5|34070.5|34193.6|34043.6|24
1624198590000|2021-06-20 14:16:30|34221.3|34071.3|34253.9|34103.9|34253.9|34103.9|34220.1|34070.1|26
1624198600000|2021-06-20 14:16:40|34252.9|34102.9|34255.2|34105.2|34257.3|34107.3|34242.9|34092.9|25
1624198610000|2021-06-20 14:16:50|34256|34106|34258.6|34108.6|34266.2|34116.2|34252.8|34102.8|27
1624198620000|2021-06-20 14:17:00|34260.2|34110.2|34254.9|34104.9|34260.2|34110.2|34254.1|34104.1|24
1624198630000|2021-06-20 14:17:10|34254.8|34104.8|34256.5|34106.5|34256.5|34106.5|34245.4|34095.4|23
1624198640000|2021-06-20 14:17:20|34256.2|34106.2|34257.6|34107.6|34257.6|34107.6|34254.9|34104.9|20
1624198650000|2021-06-20 14:17:30|34257.7|34107.7|34258.8|34108.8|34259.8|34109.8|34257.7|34107.7|21
1624198660000|2021-06-20 14:17:40|34257.6|34107.6|34258.6|34108.6|34259.2|34109.2|34256.9|34106.9|21
1624198670000|2021-06-20 14:17:50|34257.5|34107.5|34251|34101|34257.5|34107.5|34248.9|34098.9|26
1624198680000|2021-06-20 14:18:00|34250.8|34100.8|34248|34098|34250.8|34100.8|34242|34092|26
1624198690000|2021-06-20 14:18:10|34247.8|34097.8|34254.7|34104.7|34254.7|34104.7|34247.2|34097.2|25
1624198700000|2021-06-20 14:18:20|34259.2|34109.2|34309.9|34159.9|34313.7|34163.7|34259.2|34109.2|28
1624198710000|2021-06-20 14:18:30|34310.4|34160.4|34326|34176|34327.4|34177.4|34308.3|34158.3|29
1624198720000|2021-06-20 14:18:40|34326.5|34176.5|34295.1|34145.1|34328.3|34178.3|34295.1|34145.1|28
1624198730000|2021-06-20 14:18:50|34295.9|34145.9|34298.1|34148.1|34300.6|34150.6|34291.9|34141.9|22
1624198740000|2021-06-20 14:19:00|34298|34148|34287.5|34137.5|34306.9|34156.9|34287.3|34137.3|25
1624198750000|2021-06-20 14:19:10|34282.4|34132.4|34271.4|34121.4|34283.1|34133.1|34268.8|34118.8|25
1624198760000|2021-06-20 14:19:20|34271.8|34121.8|34275.8|34125.8|34280.2|34130.2|34260.6|34110.6|26
1624198770000|2021-06-20 14:19:30|34276.4|34126.4|34268.6|34118.6|34278|34128|34263.6|34113.6|27
1624198780000|2021-06-20 14:19:40|34268|34118|34252.7|34102.7|34269.5|34119.5|34251.8|34101.8|28
1624198790000|2021-06-20 14:19:50|34252.8|34102.8|34258.4|34108.4|34258.6|34108.6|34251.5|34101.5|23
1624198800000|2021-06-20 14:20:00|34257.7|34107.7|34282.4|34132.4|34282.9|34132.9|34257.7|34107.7|22
1624198810000|2021-06-20 14:20:10|34280.4|34130.4|34280.5|34130.5|34281|34131|34266.6|34116.6|27
1624198820000|2021-06-20 14:20:20|34278|34128|34276.9|34126.9|34280.7|34130.7|34276|34126|18
1624198830000|2021-06-20 14:20:30|34275.8|34125.8|34256.6|34106.6|34278.6|34128.6|34255.4|34105.4|24
1624198840000|2021-06-20 14:20:40|34257.1|34107.1|34263.7|34113.7|34265.2|34115.2|34255|34105|20
1624198850000|2021-06-20 14:20:50|34267.9|34117.9|34262.6|34112.6|34269.9|34119.9|34262.6|34112.6|21
1624198860000|2021-06-20 14:21:00|34261.9|34111.9|34284.6|34134.6|34286.1|34136.1|34258.9|34108.9|24
1624198870000|2021-06-20 14:21:10|34284.4|34134.4|34281.2|34131.2|34285.4|34135.4|34272|34122|24
1624198880000|2021-06-20 14:21:20|34281.4|34131.4|34260.9|34110.9|34281.5|34131.5|34260.4|34110.4|26
1624198890000|2021-06-20 14:21:30|34260.8|34110.8|34259.7|34109.7|34262.7|34112.7|34259.2|34109.2|26
1624198900000|2021-06-20 14:21:40|34260.7|34110.7|34260.3|34110.3|34261.5|34111.5|34259|34109|18
1624198910000|2021-06-20 14:21:50|34261.2|34111.2|34262.7|34112.7|34263.4|34113.4|34254.1|34104.1|17
1624198920000|2021-06-20 14:22:00|34262.8|34112.8|34265.2|34115.2|34274.3|34124.3|34262.8|34112.8|25
1624198930000|2021-06-20 14:22:10|34263.9|34113.9|34259.1|34109.1|34264.2|34114.2|34259.1|34109.1|23
1624198940000|2021-06-20 14:22:20|34259.7|34109.7|34262.9|34112.9|34263.3|34113.3|34258.1|34108.1|18
1624198950000|2021-06-20 14:22:30|34263|34113|34273.6|34123.6|34275.2|34125.2|34262.8|34112.8|25
1624198960000|2021-06-20 14:22:40|34267.3|34117.3|34264.2|34114.2|34268.3|34118.3|34264.2|34114.2|26
1624198970000|2021-06-20 14:22:50|34264|34114|34262.6|34112.6|34266.6|34116.6|34262.6|34112.6|26
1624198980000|2021-06-20 14:23:00|34264.3|34114.3|34278.6|34128.6|34279.5|34129.5|34264.3|34114.3|24
1624198990000|2021-06-20 14:23:10|34278.5|34128.5|34279|34129|34281.2|34131.2|34278.5|34128.5|22
1624199000000|2021-06-20 14:23:20|34280.2|34130.2|34268.1|34118.1|34280.2|34130.2|34266.3|34116.3|23
1624199010000|2021-06-20 14:23:30|34267.1|34117.1|34249|34099|34267.1|34117.1|34246.7|34096.7|23
1624199020000|2021-06-20 14:23:40|34249.2|34099.2|34245.9|34095.9|34249.3|34099.3|34245.9|34095.9|18
1624199030000|2021-06-20 14:23:50|34245.7|34095.7|34243.4|34093.4|34246|34096|34241.3|34091.3|28
1624199040000|2021-06-20 14:24:00|34241.1|34091.1|34252.2|34102.2|34253.4|34103.4|34241.1|34091.1|23
1624199050000|2021-06-20 14:24:10|34252.5|34102.5|34251.9|34101.9|34253.4|34103.4|34247|34097|23
1624199060000|2021-06-20 14:24:20|34252|34102|34253.9|34103.9|34254.3|34104.3|34251.9|34101.9|18
1624199070000|2021-06-20 14:24:30|34255.7|34105.7|34236.8|34086.8|34259.9|34109.9|34236.8|34086.8|27
1624199080000|2021-06-20 14:24:40|34245.5|34095.5|34243|34093|34247.4|34097.4|34243|34093|24
1624199090000|2021-06-20 14:24:50|34244.1|34094.1|34241.2|34091.2|34244.1|34094.1|34239|34089|23
1624199100000|2021-06-20 14:25:00|34242.2|34092.2|34233|34083|34242.6|34092.6|34233|34083|27
1624199110000|2021-06-20 14:25:10|34233.2|34083.2|34231.2|34081.2|34233.2|34083.2|34228.5|34078.5|20
1624199120000|2021-06-20 14:25:20|34231.6|34081.6|34242|34092|34244|34094|34231.1|34081.1|27
1624199130000|2021-06-20 14:25:30|34243.9|34093.9|34244.7|34094.7|34244.8|34094.8|34239.6|34089.6|21
1624199140000|2021-06-20 14:25:40|34243.4|34093.4|34257.7|34107.7|34257.7|34107.7|34243.1|34093.1|28
1624199150000|2021-06-20 14:25:50|34255.1|34105.1|34236.8|34086.8|34256.3|34106.3|34236.8|34086.8|23
1624199160000|2021-06-20 14:26:00|34236.3|34086.3|34231.4|34081.4|34238.1|34088.1|34228.7|34078.7|23
1624199170000|2021-06-20 14:26:10|34231.7|34081.7|34233.1|34083.1|34233.1|34083.1|34227.3|34077.3|24
1624199180000|2021-06-20 14:26:20|34232.1|34082.1|34226.2|34076.2|34235.7|34085.7|34226.2|34076.2|28
1624199190000|2021-06-20 14:26:30|34223.4|34073.4|34215.6|34065.6|34223.5|34073.5|34212.5|34062.5|26
1624199200000|2021-06-20 14:26:40|34217.9|34067.9|34214.8|34064.8|34217.9|34067.9|34209.8|34059.8|23
1624199210000|2021-06-20 14:26:50|34208.3|34058.3|34204.2|34054.2|34208.5|34058.5|34204.2|34054.2|21
1624199220000|2021-06-20 14:27:00|34204.3|34054.3|34203.7|34053.7|34204.3|34054.3|34202.7|34052.7|17
1624199230000|2021-06-20 14:27:10|34203|34053|34208.3|34058.3|34209.1|34059.1|34192.9|34042.9|15
1624199240000|2021-06-20 14:27:20|34212|34062|34215.6|34065.6|34216.2|34066.2|34211.7|34061.7|26
1624199250000|2021-06-20 14:27:30|34216.1|34066.1|34205.5|34055.5|34216.1|34066.1|34205.5|34055.5|23
1624199260000|2021-06-20 14:27:40|34205.3|34055.3|34193.3|34043.3|34205.3|34055.3|34190.8|34040.8|23
1624199270000|2021-06-20 14:27:50|34193.4|34043.4|34208.7|34058.7|34208.7|34058.7|34191.7|34041.7|24
1624199280000|2021-06-20 14:28:00|34211|34061|34213|34063|34215.1|34065.1|34211|34061|21
1624199290000|2021-06-20 14:28:10|34212.8|34062.8|34220.7|34070.7|34221.9|34071.9|34212.3|34062.3|25
1624199300000|2021-06-20 14:28:20|34221.2|34071.2|34243.8|34093.8|34244.4|34094.4|34221.2|34071.2|28
1624199310000|2021-06-20 14:28:30|34243.3|34093.3|34237.9|34087.9|34246.1|34096.1|34236.9|34086.9|25
1624199320000|2021-06-20 14:28:40|34237.2|34087.2|34243.4|34093.4|34244.2|34094.2|34237|34087|24
1624199330000|2021-06-20 14:28:50|34243.8|34093.8|34252.5|34102.5|34253|34103|34242.7|34092.7|22
1624199340000|2021-06-20 14:29:00|34254|34104|34258.8|34108.8|34259|34109|34252|34102|23
1624199350000|2021-06-20 14:29:10|34258.1|34108.1|34248.5|34098.5|34259.2|34109.2|34248.5|34098.5|23
1624199360000|2021-06-20 14:29:20|34247.8|34097.8|34249.4|34099.4|34249.4|34099.4|34244.1|34094.1|23
1624199370000|2021-06-20 14:29:30|34250.2|34100.2|34248.6|34098.6|34250.2|34100.2|34247.1|34097.1|23
1624199380000|2021-06-20 14:29:40|34248.9|34098.9|34228.4|34078.4|34250.3|34100.3|34226.5|34076.5|24
1624199390000|2021-06-20 14:29:50|34228.6|34078.6|34218.6|34068.6|34236.4|34086.4|34218.6|34068.6|27
1624199400000|2021-06-20 14:30:00|34218.2|34068.2|34217.2|34067.2|34224.8|34074.8|34216.4|34066.4|25
1624199410000|2021-06-20 14:30:10|34217.3|34067.3|34219.8|34069.8|34220.8|34070.8|34217.1|34067.1|25
1624199420000|2021-06-20 14:30:20|34219.1|34069.1|34215.8|34065.8|34219.9|34069.9|34214.5|34064.5|24
1624199430000|2021-06-20 14:30:30|34220.2|34070.2|34220.5|34070.5|34221.3|34071.3|34215.7|34065.7|22
1624199440000|2021-06-20 14:30:40|34219.9|34069.9|34222.8|34072.8|34232.9|34082.9|34219.5|34069.5|24
1624199450000|2021-06-20 14:30:50|34219.2|34069.2|34212.3|34062.3|34221.8|34071.8|34212|34062|28
1624199460000|2021-06-20 14:31:00|34212|34062|34185.2|34035.2|34215.5|34065.5|34185.2|34035.2|27
1624199470000|2021-06-20 14:31:10|34185.1|34035.1|34207.8|34057.8|34207.8|34057.8|34184.6|34034.6|25
1624199480000|2021-06-20 14:31:20|34207.4|34057.4|34217.1|34067.1|34219.3|34069.3|34207.3|34057.3|23
1624199490000|2021-06-20 14:31:30|34219|34069|34238|34088|34238|34088|34219|34069|21
1624199500000|2021-06-20 14:31:40|34238.7|34088.7|34238.9|34088.9|34250|34100|34238.7|34088.7|21
1624199510000|2021-06-20 14:31:50|34236.3|34086.3|34238.3|34088.3|34239.2|34089.2|34235.5|34085.5|20
1624199520000|2021-06-20 14:32:00|34238.7|34088.7|34252|34102|34255.3|34105.3|34238.7|34088.7|24
1624199530000|2021-06-20 14:32:10|34251.7|34101.7|34274.1|34124.1|34275.8|34125.8|34250|34100|27
1624199540000|2021-06-20 14:32:20|34269.6|34119.6|34273.3|34123.3|34275.5|34125.5|34263.8|34113.8|26
1624199550000|2021-06-20 14:32:30|34273.1|34123.1|34272|34122|34275.7|34125.7|34272|34122|23
1624199560000|2021-06-20 14:32:40|34266.6|34116.6|34264.4|34114.4|34267.5|34117.5|34260.3|34110.3|27
1624199570000|2021-06-20 14:32:50|34265.5|34115.5|34274.9|34124.9|34275.1|34125.1|34259.1|34109.1|27
1624199580000|2021-06-20 14:33:00|34274.2|34124.2|34268.6|34118.6|34274.2|34124.2|34265.1|34115.1|25
1624199590000|2021-06-20 14:33:10|34268.8|34118.8|34266.9|34116.9|34274.4|34124.4|34265.9|34115.9|24
1624199600000|2021-06-20 14:33:20|34266.6|34116.6|34264.1|34114.1|34266.6|34116.6|34263|34113|20
1624199610000|2021-06-20 14:33:30|34263.7|34113.7|34259.6|34109.6|34264.9|34114.9|34259.6|34109.6|24
1624199620000|2021-06-20 14:33:40|34259.4|34109.4|34251|34101|34260.2|34110.2|34248.4|34098.4|25
1624199630000|2021-06-20 14:33:50|34249.8|34099.8|34260.9|34110.9|34263.6|34113.6|34249.8|34099.8|26
1624199640000|2021-06-20 14:34:00|34260.6|34110.6|34261.1|34111.1|34263.2|34113.2|34257.8|34107.8|27
1624199650000|2021-06-20 14:34:10|34261.3|34111.3|34263.3|34113.3|34268.4|34118.4|34258.7|34108.7|25
1624199660000|2021-06-20 14:34:20|34262.5|34112.5|34258.2|34108.2|34262.7|34112.7|34258.2|34108.2|23
1624199670000|2021-06-20 14:34:30|34258.6|34108.6|34264.2|34114.2|34265.5|34115.5|34257.9|34107.9|24
1624199680000|2021-06-20 14:34:40|34261.1|34111.1|34257.1|34107.1|34261.1|34111.1|34256.4|34106.4|24
1624199690000|2021-06-20 14:34:50|34256.1|34106.1|34258.3|34108.3|34258.3|34108.3|34255.8|34105.8|14
1624199700000|2021-06-20 14:35:00|34258|34108|34256.8|34106.8|34259|34109|34254.9|34104.9|19
1624199710000|2021-06-20 14:35:10|34255|34105|34248.7|34098.7|34257.4|34107.4|34247|34097|17
1624199720000|2021-06-20 14:35:20|34249.3|34099.3|34224.7|34074.7|34251.4|34101.4|34214.2|34064.2|17
1624199730000|2021-06-20 14:35:30|34224.9|34074.9|34232.5|34082.5|34235|34085|34224.9|34074.9|27
1624199740000|2021-06-20 14:35:40|34232.3|34082.3|34216.4|34066.4|34232.7|34082.7|34216.4|34066.4|25
1624199750000|2021-06-20 14:35:50|34216.3|34066.3|34214.1|34064.1|34216.9|34066.9|34213.6|34063.6|20
1624199760000|2021-06-20 14:36:00|34213.4|34063.4|34224.4|34074.4|34224.4|34074.4|34213.4|34063.4|24
1624199770000|2021-06-20 14:36:10|34229|34079|34219|34069|34229.3|34079.3|34216.5|34066.5|25
1624199780000|2021-06-20 14:36:20|34219.7|34069.7|34241.2|34091.2|34241.2|34091.2|34219.7|34069.7|26
1624199790000|2021-06-20 14:36:30|34241.5|34091.5|34243.8|34093.8|34248.8|34098.8|34240.6|34090.6|25
1624199800000|2021-06-20 14:36:40|34242.3|34092.3|34240.8|34090.8|34244|34094|34235.2|34085.2|25
1624199810000|2021-06-20 14:36:50|34242.6|34092.6|34258.9|34108.9|34259|34109|34242.2|34092.2|24
1624199820000|2021-06-20 14:37:00|34259|34109|34263.1|34113.1|34263.2|34113.2|34259|34109|21
1624199830000|2021-06-20 14:37:10|34263|34113|34264.2|34114.2|34267.5|34117.5|34262.5|34112.5|25
1624199840000|2021-06-20 14:37:20|34266.4|34116.4|34289.5|34139.5|34289.5|34139.5|34265.5|34115.5|27
1624199850000|2021-06-20 14:37:30|34288.1|34138.1|34285.2|34135.2|34289.7|34139.7|34283.8|34133.8|25
1624199860000|2021-06-20 14:37:40|34288|34138|34285.4|34135.4|34288|34138|34282|34132|23
1624199870000|2021-06-20 14:37:50|34285.2|34135.2|34268.6|34118.6|34285.2|34135.2|34267.2|34117.2|25
1624199880000|2021-06-20 14:38:00|34268.8|34118.8|34257.5|34107.5|34268.8|34118.8|34255.5|34105.5|28
1624199890000|2021-06-20 14:38:10|34257.8|34107.8|34264.4|34114.4|34267.1|34117.1|34257.8|34107.8|24
1624199900000|2021-06-20 14:38:20|34263.5|34113.5|34254.7|34104.7|34264.2|34114.2|34253.9|34103.9|25
1624199910000|2021-06-20 14:38:30|34255.4|34105.4|34249.3|34099.3|34256|34106|34249.3|34099.3|12
1624199920000|2021-06-20 14:38:40|34249|34099|34239|34089|34250|34100|34239|34089|20
1624199930000|2021-06-20 14:38:50|34236.9|34086.9|34237.4|34087.4|34237.7|34087.7|34233.1|34083.1|22
1624199940000|2021-06-20 14:39:00|34237.3|34087.3|34240.9|34090.9|34248.7|34098.7|34236.7|34086.7|21
1624199950000|2021-06-20 14:39:10|34241.2|34091.2|34234.3|34084.3|34241.2|34091.2|34234.3|34084.3|21
1624199960000|2021-06-20 14:39:20|34231.3|34081.3|34227.5|34077.5|34231.3|34081.3|34222.9|34072.9|27
1624199970000|2021-06-20 14:39:30|34229|34079|34225.8|34075.8|34231.2|34081.2|34222.4|34072.4|27
1624199980000|2021-06-20 14:39:40|34225.3|34075.3|34226.4|34076.4|34226.4|34076.4|34224.8|34074.8|21
1624199990000|2021-06-20 14:39:50|34225.8|34075.8|34219.3|34069.3|34229.5|34079.5|34219.2|34069.2|25
1624200000000|2021-06-20 14:40:00|34217.6|34067.6|34216.5|34066.5|34217.6|34067.6|34212.2|34062.2|27
1624200010000|2021-06-20 14:40:10|34215.2|34065.2|34228.1|34078.1|34228.6|34078.6|34215.2|34065.2|23
1624200020000|2021-06-20 14:40:20|34229.1|34079.1|34214.2|34064.2|34231.5|34081.5|34211.8|34061.8|27
1624200030000|2021-06-20 14:40:30|34213.4|34063.4|34223.5|34073.5|34224|34074|34211.4|34061.4|25
1624200040000|2021-06-20 14:40:40|34222.6|34072.6|34228.1|34078.1|34228.7|34078.7|34221.7|34071.7|27
1624200050000|2021-06-20 14:40:50|34228|34078|34214.1|34064.1|34230.6|34080.6|34212.9|34062.9|25
1624200060000|2021-06-20 14:41:00|34214.2|34064.2|34223.3|34073.3|34224.3|34074.3|34212.5|34062.5|23
1624200070000|2021-06-20 14:41:10|34221.4|34071.4|34226|34076|34227.2|34077.2|34218.7|34068.7|26
1624200080000|2021-06-20 14:41:20|34226.2|34076.2|34219|34069|34226.2|34076.2|34217.5|34067.5|21
1624200090000|2021-06-20 14:41:30|34218.4|34068.4|34224.9|34074.9|34224.9|34074.9|34218.3|34068.3|21
1624200100000|2021-06-20 14:41:40|34226.5|34076.5|34221.6|34071.6|34232.4|34082.4|34221.1|34071.1|24
1624200110000|2021-06-20 14:41:50|34222.1|34072.1|34231.1|34081.1|34231.2|34081.2|34218.9|34068.9|27
1624200120000|2021-06-20 14:42:00|34231.2|34081.2|34234|34084|34235.7|34085.7|34231.2|34081.2|22
1624200130000|2021-06-20 14:42:10|34234.7|34084.7|34222.4|34072.4|34236.3|34086.3|34222.4|34072.4|23
1624200140000|2021-06-20 14:42:20|34223.3|34073.3|34233.9|34083.9|34233.9|34083.9|34221.9|34071.9|22
1624200150000|2021-06-20 14:42:30|34234.6|34084.6|34233.2|34083.2|34236.8|34086.8|34233.2|34083.2|25
1624200160000|2021-06-20 14:42:40|34232.4|34082.4|34226.7|34076.7|34232.4|34082.4|34223.8|34073.8|20
1624200170000|2021-06-20 14:42:50|34226.6|34076.6|34229.6|34079.6|34230.1|34080.1|34226.5|34076.5|16
1624200180000|2021-06-20 14:43:00|34229.3|34079.3|34235.5|34085.5|34235.5|34085.5|34225.8|34075.8|20
1624200190000|2021-06-20 14:43:10|34234.9|34084.9|34237.6|34087.6|34237.8|34087.8|34233.7|34083.7|17
1624200200000|2021-06-20 14:43:20|34237.7|34087.7|34241.7|34091.7|34243|34093|34237.7|34087.7|18
1624200210000|2021-06-20 14:43:30|34241.9|34091.9|34249.2|34099.2|34249.2|34099.2|34232.2|34082.2|22
1624200220000|2021-06-20 14:43:40|34248.9|34098.9|34253.9|34103.9|34257.7|34107.7|34248.9|34098.9|23
1624200230000|2021-06-20 14:43:50|34251.9|34101.9|34261.9|34111.9|34263.1|34113.1|34250.8|34100.8|19
1624200240000|2021-06-20 14:44:00|34261.6|34111.6|34257|34107|34261.6|34111.6|34257|34107|19
1624200250000|2021-06-20 14:44:10|34257.1|34107.1|34258.9|34108.9|34258.9|34108.9|34255.4|34105.4|21
1624200260000|2021-06-20 14:44:20|34258.4|34108.4|34258.1|34108.1|34258.5|34108.5|34256.2|34106.2|22
1624200270000|2021-06-20 14:44:30|34257.9|34107.9|34258.5|34108.5|34258.5|34108.5|34257.5|34107.5|17
1624200280000|2021-06-20 14:44:40|34253.8|34103.8|34257.7|34107.7|34257.7|34107.7|34251.4|34101.4|21
1624200290000|2021-06-20 14:44:50|34257.8|34107.8|34257.3|34107.3|34259.6|34109.6|34257|34107|15
1624200300000|2021-06-20 14:45:00|34257.4|34107.4|34264.6|34114.6|34270.6|34120.6|34257.4|34107.4|24
1624200310000|2021-06-20 14:45:10|34264.5|34114.5|34272.2|34122.2|34272.2|34122.2|34264.4|34114.4|22
1624200320000|2021-06-20 14:45:20|34270.4|34120.4|34261.3|34111.3|34273.2|34123.2|34261.2|34111.2|24
1624200330000|2021-06-20 14:45:30|34262|34112|34250.7|34100.7|34262|34112|34249.6|34099.6|25
1624200340000|2021-06-20 14:45:40|34250.1|34100.1|34257.6|34107.6|34257.6|34107.6|34250.1|34100.1|21
1624200350000|2021-06-20 14:45:50|34257.8|34107.8|34252.6|34102.6|34257.8|34107.8|34250.7|34100.7|25
1624200360000|2021-06-20 14:46:00|34251.7|34101.7|34245.4|34095.4|34252.1|34102.1|34244.9|34094.9|20
1624200370000|2021-06-20 14:46:10|34246|34096|34234.8|34084.8|34246|34096|34234.4|34084.4|23
1624200380000|2021-06-20 14:46:20|34234.9|34084.9|34231|34081|34234.9|34084.9|34231|34081|19
1624200390000|2021-06-20 14:46:30|34230.6|34080.6|34209|34059|34230.7|34080.7|34209|34059|24
1624200400000|2021-06-20 14:46:40|34211|34061|34219.9|34069.9|34220.8|34070.8|34211|34061|24
1624200410000|2021-06-20 14:46:50|34218.7|34068.7|34209.7|34059.7|34220.1|34070.1|34208.6|34058.6|18
1624200420000|2021-06-20 14:47:00|34209.8|34059.8|34216.6|34066.6|34216.6|34066.6|34209.2|34059.2|21
1624200430000|2021-06-20 14:47:10|34215.6|34065.6|34212.1|34062.1|34218.2|34068.2|34208.8|34058.8|24
1624200440000|2021-06-20 14:47:20|34212|34062|34205.2|34055.2|34212|34062|34205.1|34055.1|25
1624200450000|2021-06-20 14:47:30|34206.4|34056.4|34203.1|34053.1|34209.8|34059.8|34203.1|34053.1|21
1624200460000|2021-06-20 14:47:40|34203|34053|34199.1|34049.1|34206.1|34056.1|34199.1|34049.1|20
1624200470000|2021-06-20 14:47:50|34201.1|34051.1|34198|34048|34201.1|34051.1|34196.4|34046.4|18
1624200480000|2021-06-20 14:48:00|34199|34049|34197.1|34047.1|34205.2|34055.2|34196.8|34046.8|25
1624200490000|2021-06-20 14:48:10|34198.9|34048.9|34193.6|34043.6|34198.9|34048.9|34193.3|34043.3|22
1624200500000|2021-06-20 14:48:20|34193.8|34043.8|34193.2|34043.2|34193.9|34043.9|34192.8|34042.8|19
1624200510000|2021-06-20 14:48:30|34195.9|34045.9|34203.4|34053.4|34203.4|34053.4|34191.3|34041.3|22
1624200520000|2021-06-20 14:48:40|34204.4|34054.4|34202.9|34052.9|34206.4|34056.4|34195.7|34045.7|23
1624200530000|2021-06-20 14:48:50|34203.1|34053.1|34204.7|34054.7|34205.1|34055.1|34202.8|34052.8|9
1624200540000|2021-06-20 14:49:00|34204.8|34054.8|34213.5|34063.5|34213.5|34063.5|34204.8|34054.8|22
1624200550000|2021-06-20 14:49:10|34213.7|34063.7|34239.5|34089.5|34239.5|34089.5|34213.4|34063.4|26
1624200560000|2021-06-20 14:49:20|34237.7|34087.7|34224|34074|34237.7|34087.7|34224|34074|26
1624200570000|2021-06-20 14:49:30|34223.1|34073.1|34217.5|34067.5|34223.1|34073.1|34216.5|34066.5|24
1624200580000|2021-06-20 14:49:40|34216.4|34066.4|34219.9|34069.9|34228.7|34078.7|34216.4|34066.4|23
1624200590000|2021-06-20 14:49:50|34219.1|34069.1|34215.8|34065.8|34219.9|34069.9|34215.5|34065.5|24
1624200600000|2021-06-20 14:50:00|34216.1|34066.1|34218.3|34068.3|34218.3|34068.3|34215.6|34065.6|19
1624200610000|2021-06-20 14:50:10|34217.7|34067.7|34217.2|34067.2|34219.3|34069.3|34213.4|34063.4|22
1624200620000|2021-06-20 14:50:20|34215.9|34065.9|34214.6|34064.6|34216.4|34066.4|34214.4|34064.4|19
1624200630000|2021-06-20 14:50:30|34216.5|34066.5|34214.7|34064.7|34218.4|34068.4|34214.7|34064.7|19
1624200640000|2021-06-20 14:50:40|34214|34064|34203.3|34053.3|34217.1|34067.1|34203|34053|26
1624200650000|2021-06-20 14:50:50|34202.7|34052.7|34217.8|34067.8|34217.8|34067.8|34201.1|34051.1|26
1624200660000|2021-06-20 14:51:00|34218.6|34068.6|34216|34066|34218.6|34068.6|34215.5|34065.5|21
1624200670000|2021-06-20 14:51:10|34216.4|34066.4|34220.3|34070.3|34220.4|34070.4|34215.7|34065.7|19
1624200680000|2021-06-20 14:51:20|34220.4|34070.4|34230|34080|34230.4|34080.4|34220.3|34070.3|25
1624200690000|2021-06-20 14:51:30|34229.5|34079.5|34222.4|34072.4|34229.5|34079.5|34220.7|34070.7|20
1624200700000|2021-06-20 14:51:40|34223.8|34073.8|34220.8|34070.8|34227.9|34077.9|34220|34070|18
1624200710000|2021-06-20 14:51:50|34220.9|34070.9|34220.2|34070.2|34229|34079|34220.2|34070.2|25
1624200720000|2021-06-20 14:52:00|34219.7|34069.7|34220.2|34070.2|34221.7|34071.7|34218.5|34068.5|26
1624200730000|2021-06-20 14:52:10|34220.9|34070.9|34228.8|34078.8|34229.2|34079.2|34217.9|34067.9|24
1624200740000|2021-06-20 14:52:20|34229.3|34079.3|34234.7|34084.7|34234.8|34084.8|34229.3|34079.3|20
1624200750000|2021-06-20 14:52:30|34234.1|34084.1|34231.4|34081.4|34234.1|34084.1|34227.7|34077.7|23
1624200760000|2021-06-20 14:52:40|34231.3|34081.3|34237|34087|34237.2|34087.2|34229.5|34079.5|20
1624200770000|2021-06-20 14:52:50|34236.7|34086.7|34244.1|34094.1|34251.2|34101.2|34236.4|34086.4|19
1624200780000|2021-06-20 14:53:00|34244.7|34094.7|34229.9|34079.9|34244.7|34094.7|34229.6|34079.6|23
1624200790000|2021-06-20 14:53:10|34230.6|34080.6|34241.6|34091.6|34241.7|34091.7|34230.6|34080.6|25
1624200800000|2021-06-20 14:53:20|34241.5|34091.5|34247|34097|34248.4|34098.4|34241.1|34091.1|23
1624200810000|2021-06-20 14:53:30|34247.1|34097.1|34264.8|34114.8|34265.3|34115.3|34247|34097|27
1624200820000|2021-06-20 14:53:40|34265.5|34115.5|34267.7|34117.7|34268|34118|34264.3|34114.3|24
1624200830000|2021-06-20 14:53:50|34267.5|34117.5|34270.9|34120.9|34271.5|34121.5|34265.8|34115.8|23
1624200840000|2021-06-20 14:54:00|34265|34115|34263|34113|34266.7|34116.7|34261|34111|23
1624200850000|2021-06-20 14:54:10|34263.1|34113.1|34266|34116|34266.3|34116.3|34261.2|34111.2|27
1624200860000|2021-06-20 14:54:20|34266.1|34116.1|34266.3|34116.3|34267.2|34117.2|34265.5|34115.5|21
1624200870000|2021-06-20 14:54:30|34266.1|34116.1|34266.8|34116.8|34267.6|34117.6|34265.6|34115.6|23
1624200880000|2021-06-20 14:54:40|34263.6|34113.6|34253.3|34103.3|34263.6|34113.6|34249|34099|24
1624200890000|2021-06-20 14:54:50|34252.7|34102.7|34255.4|34105.4|34255.4|34105.4|34252.1|34102.1|17
1624200900000|2021-06-20 14:55:00|34253.1|34103.1|34246.3|34096.3|34255.2|34105.2|34246.3|34096.3|16
1624200910000|2021-06-20 14:55:10|34244.9|34094.9|34237.3|34087.3|34244.9|34094.9|34235.4|34085.4|25
1624200920000|2021-06-20 14:55:20|34237.5|34087.5|34247.7|34097.7|34250.2|34100.2|34237.5|34087.5|23
1624200930000|2021-06-20 14:55:30|34247.6|34097.6|34253|34103|34254.1|34104.1|34247.3|34097.3|17
1624200940000|2021-06-20 14:55:40|34252|34102|34251.4|34101.4|34253.5|34103.5|34251.2|34101.2|12
1624200950000|2021-06-20 14:55:50|34252.1|34102.1|34260.4|34110.4|34260.4|34110.4|34250.3|34100.3|20
1624200960000|2021-06-20 14:56:00|34261.9|34111.9|34260.2|34110.2|34263.8|34113.8|34259.6|34109.6|27
1624200970000|2021-06-20 14:56:10|34260.9|34110.9|34263.1|34113.1|34264|34114|34260.7|34110.7|19
1624200980000|2021-06-20 14:56:20|34261.2|34111.2|34277|34127|34278.2|34128.2|34253.3|34103.3|26
1624200990000|2021-06-20 14:56:30|34275.2|34125.2|34256.9|34106.9|34275.7|34125.7|34256.9|34106.9|26
1624201000000|2021-06-20 14:56:40|34256.3|34106.3|34268.8|34118.8|34268.8|34118.8|34255.9|34105.9|26
1624201010000|2021-06-20 14:56:50|34269|34119|34289.1|34139.1|34289.6|34139.6|34268.7|34118.7|26
1624201020000|2021-06-20 14:57:00|34290.2|34140.2|34285.1|34135.1|34290.9|34140.9|34279.6|34129.6|25
1624201030000|2021-06-20 14:57:10|34280.6|34130.6|34285.4|34135.4|34289|34139|34280.6|34130.6|23
1624201040000|2021-06-20 14:57:20|34285.8|34135.8|34288.7|34138.7|34290.1|34140.1|34285.8|34135.8|20
1624201050000|2021-06-20 14:57:30|34289.7|34139.7|34279.6|34129.6|34289.8|34139.8|34279.6|34129.6|23
1624201060000|2021-06-20 14:57:40|34280.8|34130.8|34290.3|34140.3|34290.9|34140.9|34280.8|34130.8|27
1624201070000|2021-06-20 14:57:50|34289.2|34139.2|34289|34139|34291.2|34141.2|34286.8|34136.8|26
1624201080000|2021-06-20 14:58:00|34289.6|34139.6|34298.6|34148.6|34298.6|34148.6|34288.6|34138.6|21
1624201090000|2021-06-20 14:58:10|34299.4|34149.4|34302|34152|34303.2|34153.2|34296.1|34146.1|26
1624201100000|2021-06-20 14:58:20|34301.9|34151.9|34303.7|34153.7|34304.3|34154.3|34301.9|34151.9|24
1624201110000|2021-06-20 14:58:30|34303.4|34153.4|34311.3|34161.3|34314.7|34164.7|34303.4|34153.4|26
1624201120000|2021-06-20 14:58:40|34311.9|34161.9|34316.9|34166.9|34316.9|34166.9|34311.2|34161.2|24
1624201130000|2021-06-20 14:58:50|34317|34167|34319.7|34169.7|34319.8|34169.8|34312.4|34162.4|23
1624201140000|2021-06-20 14:59:00|34319.6|34169.6|34323.8|34173.8|34332.8|34182.8|34319.6|34169.6|23
1624201150000|2021-06-20 14:59:10|34319.3|34169.3|34299.9|34149.9|34319.6|34169.6|34299.9|34149.9|27
1624201160000|2021-06-20 14:59:20|34300.4|34150.4|34302.9|34152.9|34303.5|34153.5|34298|34148|26
1624201170000|2021-06-20 14:59:30|34302.8|34152.8|34299.7|34149.7|34304.4|34154.4|34295.9|34145.9|23
1624201180000|2021-06-20 14:59:40|34300|34150|34326.2|34176.2|34326.2|34176.2|34299.3|34149.3|25
1624201190000|2021-06-20 14:59:50|34329.5|34179.5|34384.8|34234.8|34384.8|34234.8|34329.2|34179.2|28
1624201200000|2021-06-20 15:00:00|34385.6|34235.6|34488|34338|34491.8|34341.8|34385.6|34235.6|29
1624201210000|2021-06-20 15:00:10|34485.1|34335.1|34477.4|34327.4|34490|34340|34468|34318|27
1624201220000|2021-06-20 15:00:20|34478|34328|34457.3|34307.3|34479.4|34329.4|34444.8|34294.8|26
1624201230000|2021-06-20 15:00:30|34457.2|34307.2|34446|34296|34464.7|34314.7|34444.3|34294.3|28
1624201240000|2021-06-20 15:00:40|34444.8|34294.8|34431.6|34281.6|34450.4|34300.4|34422.9|34272.9|27
1624201250000|2021-06-20 15:00:50|34427.8|34277.8|34434.1|34284.1|34434.1|34284.1|34408.3|34258.3|25
1624201260000|2021-06-20 15:01:00|34439.9|34289.9|34482.7|34332.7|34488.3|34338.3|34439.9|34289.9|29
1624201270000|2021-06-20 15:01:10|34480.2|34330.2|34477.3|34327.3|34480.2|34330.2|34465.6|34315.6|27
1624201280000|2021-06-20 15:01:20|34477.9|34327.9|34468.3|34318.3|34484|34334|34458.2|34308.2|26
1624201290000|2021-06-20 15:01:30|34468.6|34318.6|34451.6|34301.6|34468.9|34318.9|34451.6|34301.6|28
1624201300000|2021-06-20 15:01:40|34449.2|34299.2|34436.6|34286.6|34449.2|34299.2|34433|34283|27
1624201310000|2021-06-20 15:01:50|34441.2|34291.2|34437|34287|34441.2|34291.2|34431.7|34281.7|26
1624201320000|2021-06-20 15:02:00|34437.1|34287.1|34446.8|34296.8|34446.8|34296.8|34437.1|34287.1|23
1624201330000|2021-06-20 15:02:10|34447.6|34297.6|34455.8|34305.8|34455.8|34305.8|34437.5|34287.5|25
1624201340000|2021-06-20 15:02:20|34455.9|34305.9|34442.2|34292.2|34458.5|34308.5|34440.3|34290.3|27
1624201350000|2021-06-20 15:02:30|34441.4|34291.4|34438.4|34288.4|34441.4|34291.4|34429.3|34279.3|26
1624201360000|2021-06-20 15:02:40|34432.6|34282.6|34467.8|34317.8|34479.6|34329.6|34432.4|34282.4|27
1624201370000|2021-06-20 15:02:50|34465.9|34315.9|34491|34341|34492.5|34342.5|34465.9|34315.9|26
1624201380000|2021-06-20 15:03:00|34494.7|34344.7|34509.9|34359.9|34519|34369|34494.7|34344.7|27
1624201390000|2021-06-20 15:03:10|34512.3|34362.3|34512.7|34362.7|34517|34367|34509.9|34359.9|27
1624201400000|2021-06-20 15:03:20|34510.2|34360.2|34485.2|34335.2|34510.2|34360.2|34484|34334|26
1624201410000|2021-06-20 15:03:30|34484.3|34334.3|34500.9|34350.9|34502.1|34352.1|34484|34334|26
1624201420000|2021-06-20 15:03:40|34502.1|34352.1|34489.1|34339.1|34502.1|34352.1|34488.2|34338.2|24
1624201430000|2021-06-20 15:03:50|34491.2|34341.2|34485.2|34335.2|34491.2|34341.2|34484.7|34334.7|24
1624201440000|2021-06-20 15:04:00|34485.4|34335.4|34492.2|34342.2|34499.5|34349.5|34485.4|34335.4|24
1624201450000|2021-06-20 15:04:10|34492|34342|34483.6|34333.6|34492|34342|34483.6|34333.6|27
1624201460000|2021-06-20 15:04:20|34483.3|34333.3|34492.8|34342.8|34495.3|34345.3|34483.3|34333.3|23
1624201470000|2021-06-20 15:04:30|34492.9|34342.9|34489.4|34339.4|34492.9|34342.9|34485.1|34335.1|26
1624201480000|2021-06-20 15:04:40|34491.9|34341.9|34484.1|34334.1|34494|34344|34481.3|34331.3|23
1624201490000|2021-06-20 15:04:50|34482.4|34332.4|34483.8|34333.8|34494.9|34344.9|34482.4|34332.4|23
1624201500000|2021-06-20 15:05:00|34484|34334|34484.9|34334.9|34495.1|34345.1|34483.8|34333.8|26
1624201510000|2021-06-20 15:05:10|34484.6|34334.6|34485.1|34335.1|34486.4|34336.4|34483|34333|21
1624201520000|2021-06-20 15:05:20|34484.2|34334.2|34475.1|34325.1|34490.3|34340.3|34475.1|34325.1|26
1624201530000|2021-06-20 15:05:30|34475.2|34325.2|34474.1|34324.1|34475.2|34325.2|34466.5|34316.5|25
1624201540000|2021-06-20 15:05:40|34472.9|34322.9|34463.8|34313.8|34472.9|34322.9|34462.1|34312.1|26
1624201550000|2021-06-20 15:05:50|34463.3|34313.3|34463|34313|34466.3|34316.3|34456.8|34306.8|26
1624201560000|2021-06-20 15:06:00|34463.4|34313.4|34464.6|34314.6|34470|34320|34456.1|34306.1|21
1624201570000|2021-06-20 15:06:10|34464.5|34314.5|34456|34306|34466.8|34316.8|34454.5|34304.5|26
1624201580000|2021-06-20 15:06:20|34456.2|34306.2|34460.8|34310.8|34460.8|34310.8|34455|34305|25
1624201590000|2021-06-20 15:06:30|34463.9|34313.9|34462.6|34312.6|34465.4|34315.4|34460.4|34310.4|25
1624201600000|2021-06-20 15:06:40|34462.5|34312.5|34456.8|34306.8|34462.5|34312.5|34454.7|34304.7|22
1624201610000|2021-06-20 15:06:50|34457.2|34307.2|34452.3|34302.3|34461.7|34311.7|34449.2|34299.2|25
1624201620000|2021-06-20 15:07:00|34452.2|34302.2|34447.6|34297.6|34452.4|34302.4|34447.4|34297.4|24
1624201630000|2021-06-20 15:07:10|34447.3|34297.3|34450.7|34300.7|34452.9|34302.9|34445.2|34295.2|26
1624201640000|2021-06-20 15:07:20|34448.2|34298.2|34447.5|34297.5|34451.8|34301.8|34445.9|34295.9|20
1624201650000|2021-06-20 15:07:30|34449.7|34299.7|34462.7|34312.7|34463.8|34313.8|34449.7|34299.7|25
1624201660000|2021-06-20 15:07:40|34464.5|34314.5|34481.3|34331.3|34481.3|34331.3|34461.1|34311.1|28
1624201670000|2021-06-20 15:07:50|34482|34332|34473.1|34323.1|34482|34332|34470.7|34320.7|26
1624201680000|2021-06-20 15:08:00|34472.6|34322.6|34477.7|34327.7|34481.1|34331.1|34470.3|34320.3|24
1624201690000|2021-06-20 15:08:10|34477.6|34327.6|34475.4|34325.4|34483.1|34333.1|34475.4|34325.4|25
1624201700000|2021-06-20 15:08:20|34475.3|34325.3|34477|34327|34479.5|34329.5|34471.3|34321.3|24
1624201710000|2021-06-20 15:08:30|34477.3|34327.3|34480|34330|34480.4|34330.4|34476.2|34326.2|20
1624201720000|2021-06-20 15:08:40|34481.3|34331.3|34473.3|34323.3|34482.4|34332.4|34471.9|34321.9|19
1624201730000|2021-06-20 15:08:50|34473.7|34323.7|34487.1|34337.1|34487.1|34337.1|34473.7|34323.7|26
1624201740000|2021-06-20 15:09:00|34487.8|34337.8|34509.6|34359.6|34510.2|34360.2|34487.7|34337.7|24
1624201750000|2021-06-20 15:09:10|34509.8|34359.8|34515.6|34365.6|34516.6|34366.6|34497.9|34347.9|26
1624201760000|2021-06-20 15:09:20|34515.9|34365.9|34518|34368|34518|34368|34515.6|34365.6|25
1624201770000|2021-06-20 15:09:30|34517.5|34367.5|34531.3|34381.3|34534.3|34384.3|34517.5|34367.5|27
1624201780000|2021-06-20 15:09:40|34532.7|34382.7|34517.8|34367.8|34546.5|34396.5|34517.2|34367.2|27
1624201790000|2021-06-20 15:09:50|34520.2|34370.2|34522.1|34372.1|34522.1|34372.1|34519.9|34369.9|23
1624201800000|2021-06-20 15:10:00|34522.4|34372.4|34504.3|34354.3|34523.8|34373.8|34502.9|34352.9|28
1624201810000|2021-06-20 15:10:10|34503.5|34353.5|34504.7|34354.7|34506.8|34356.8|34501.9|34351.9|25
1624201820000|2021-06-20 15:10:20|34506.4|34356.4|34493.8|34343.8|34507.8|34357.8|34493.8|34343.8|21
1624201830000|2021-06-20 15:10:30|34493.1|34343.1|34475.8|34325.8|34493.1|34343.1|34475.8|34325.8|20
1624201840000|2021-06-20 15:10:40|34474.6|34324.6|34486.2|34336.2|34487.3|34337.3|34474.6|34324.6|29
1624201850000|2021-06-20 15:10:50|34485.6|34335.6|34473.1|34323.1|34492.3|34342.3|34473.1|34323.1|26
1624201860000|2021-06-20 15:11:00|34474|34324|34501.1|34351.1|34501.1|34351.1|34472.1|34322.1|23
1624201870000|2021-06-20 15:11:10|34503.2|34353.2|34522.3|34372.3|34525.6|34375.6|34503.2|34353.2|25
1624201880000|2021-06-20 15:11:20|34521.8|34371.8|34506.5|34356.5|34522.1|34372.1|34506|34356|27
1624201890000|2021-06-20 15:11:30|34506.4|34356.4|34502.2|34352.2|34506.5|34356.5|34499.5|34349.5|21
1624201900000|2021-06-20 15:11:40|34502.8|34352.8|34497.8|34347.8|34504.3|34354.3|34495|34345|26
1624201910000|2021-06-20 15:11:50|34495.1|34345.1|34501.3|34351.3|34502.2|34352.2|34494.9|34344.9|24
1624201920000|2021-06-20 15:12:00|34501.8|34351.8|34505.6|34355.6|34505.6|34355.6|34499.4|34349.4|23
1624201930000|2021-06-20 15:12:10|34505.5|34355.5|34500|34350|34509.8|34359.8|34497.5|34347.5|27
1624201940000|2021-06-20 15:12:20|34500.3|34350.3|34493.4|34343.4|34501.2|34351.2|34489.7|34339.7|17
1624201950000|2021-06-20 15:12:30|34493.9|34343.9|34499.1|34349.1|34504.9|34354.9|34492.2|34342.2|23
1624201960000|2021-06-20 15:12:40|34498.5|34348.5|34503.8|34353.8|34504|34354|34498.3|34348.3|22
1624201970000|2021-06-20 15:12:50|34503.7|34353.7|34505.2|34355.2|34505.2|34355.2|34503.3|34353.3|22
1624201980000|2021-06-20 15:13:00|34505.4|34355.4|34520.4|34370.4|34523.2|34373.2|34500.6|34350.6|26
1624201990000|2021-06-20 15:13:10|34520.2|34370.2|34510|34360|34524|34374|34509.8|34359.8|27
1624202000000|2021-06-20 15:13:20|34509.7|34359.7|34524|34374|34525.1|34375.1|34506.9|34356.9|25
1624202010000|2021-06-20 15:13:30|34523.8|34373.8|34542.3|34392.3|34542.7|34392.7|34523|34373|25
1624202020000|2021-06-20 15:13:40|34544|34394|34540.9|34390.9|34552.2|34402.2|34539.7|34389.7|25
1624202030000|2021-06-20 15:13:50|34540.7|34390.7|34540.2|34390.2|34549.5|34399.5|34536.1|34386.1|27
1624202040000|2021-06-20 15:14:00|34541.6|34391.6|34550|34400|34550.2|34400.2|34540.3|34390.3|27
1624202050000|2021-06-20 15:14:10|34549.9|34399.9|34564|34414|34572.8|34422.8|34549.1|34399.1|25
1624202060000|2021-06-20 15:14:20|34563.9|34413.9|34553.9|34403.9|34565.8|34415.8|34553.9|34403.9|26
1624202070000|2021-06-20 15:14:30|34553.8|34403.8|34547|34397|34556|34406|34542.7|34392.7|27
1624202080000|2021-06-20 15:14:40|34546.9|34396.9|34546.7|34396.7|34547.2|34397.2|34540.5|34390.5|22
1624202090000|2021-06-20 15:14:50|34544.8|34394.8|34544.1|34394.1|34548.2|34398.2|34541.1|34391.1|27
1624202100000|2021-06-20 15:15:00|34544.4|34394.4|34536.6|34386.6|34544.7|34394.7|34535.1|34385.1|24
1624202110000|2021-06-20 15:15:10|34533.8|34383.8|34531.4|34381.4|34533.8|34383.8|34521.6|34371.6|25
1624202120000|2021-06-20 15:15:20|34531.2|34381.2|34514.8|34364.8|34534|34384|34511.1|34361.1|28
1624202130000|2021-06-20 15:15:30|34514.4|34364.4|34509.9|34359.9|34514.4|34364.4|34509.8|34359.8|22
1624202140000|2021-06-20 15:15:40|34509.5|34359.5|34503.3|34353.3|34513.1|34363.1|34491.2|34341.2|24
1624202150000|2021-06-20 15:15:50|34503.7|34353.7|34506.9|34356.9|34508.1|34358.1|34495|34345|27
1624202160000|2021-06-20 15:16:00|34504.7|34354.7|34518.7|34368.7|34518.7|34368.7|34504.4|34354.4|27
1624202170000|2021-06-20 15:16:10|34521.4|34371.4|34523.6|34373.6|34525.1|34375.1|34520.9|34370.9|26
1624202180000|2021-06-20 15:16:20|34523.5|34373.5|34522.1|34372.1|34523.8|34373.8|34521.7|34371.7|19
1624202190000|2021-06-20 15:16:30|34522.6|34372.6|34524.8|34374.8|34525.1|34375.1|34522.6|34372.6|17
1624202200000|2021-06-20 15:16:40|34524.6|34374.6|34527.2|34377.2|34527.2|34377.2|34523.9|34373.9|20
1624202210000|2021-06-20 15:16:50|34527.4|34377.4|34549.7|34399.7|34549.7|34399.7|34524.2|34374.2|26
1624202220000|2021-06-20 15:17:00|34551.7|34401.7|34554.5|34404.5|34560.4|34410.4|34551.6|34401.6|23
1624202230000|2021-06-20 15:17:10|34554.8|34404.8|34564.9|34414.9|34564.9|34414.9|34551.4|34401.4|28
1624202240000|2021-06-20 15:17:20|34566|34416|34591.4|34441.4|34593.3|34443.3|34566|34416|27
1624202250000|2021-06-20 15:17:30|34592.9|34442.9|34603.5|34453.5|34603.5|34453.5|34582.6|34432.6|28
1624202260000|2021-06-20 15:17:40|34605.4|34455.4|34582.3|34432.3|34609.9|34459.9|34582.3|34432.3|28
1624202270000|2021-06-20 15:17:50|34583.2|34433.2|34570.3|34420.3|34585.5|34435.5|34569.9|34419.9|28
1624202280000|2021-06-20 15:18:00|34569.7|34419.7|34586.5|34436.5|34587.1|34437.1|34568.8|34418.8|28
1624202290000|2021-06-20 15:18:10|34586.1|34436.1|34601.1|34451.1|34602.9|34452.9|34585.2|34435.2|29
1624202300000|2021-06-20 15:18:20|34602.1|34452.1|34608|34458|34613.5|34463.5|34602.1|34452.1|27
1624202310000|2021-06-20 15:18:30|34607.8|34457.8|34630.1|34480.1|34630.1|34480.1|34606.8|34456.8|26
1624202320000|2021-06-20 15:18:40|34629.6|34479.6|34634.3|34484.3|34635.1|34485.1|34625.7|34475.7|26
1624202330000|2021-06-20 15:18:50|34634.9|34484.9|34629.6|34479.6|34634.9|34484.9|34624.2|34474.2|25
1624202340000|2021-06-20 15:19:00|34628.9|34478.9|34633.4|34483.4|34635.4|34485.4|34627.9|34477.9|25
1624202350000|2021-06-20 15:19:10|34633.5|34483.5|34633.8|34483.8|34634.2|34484.2|34632.8|34482.8|23
1624202360000|2021-06-20 15:19:20|34633.4|34483.4|34631.1|34481.1|34633.9|34483.9|34630.7|34480.7|21
1624202370000|2021-06-20 15:19:30|34629.9|34479.9|34635|34485|34636.8|34486.8|34629.8|34479.8|25
1624202380000|2021-06-20 15:19:40|34635.1|34485.1|34645.1|34495.1|34645.1|34495.1|34631.5|34481.5|25
1624202390000|2021-06-20 15:19:50|34645.4|34495.4|34649.6|34499.6|34650.3|34500.3|34644.9|34494.9|27
1624202400000|2021-06-20 15:20:00|34649.5|34499.5|34648.3|34498.3|34649.9|34499.9|34644.4|34494.4|23
1624202410000|2021-06-20 15:20:10|34646.8|34496.8|34636.5|34486.5|34647.3|34497.3|34635|34485|23
1624202420000|2021-06-20 15:20:20|34636.7|34486.7|34634.2|34484.2|34638|34488|34629.3|34479.3|22
1624202430000|2021-06-20 15:20:30|34633.7|34483.7|34632.8|34482.8|34634.1|34484.1|34631.9|34481.9|24
1624202440000|2021-06-20 15:20:40|34631.4|34481.4|34639.4|34489.4|34644.9|34494.9|34631.4|34481.4|23
1624202450000|2021-06-20 15:20:50|34639.8|34489.8|34639.2|34489.2|34640.6|34490.6|34635.9|34485.9|22
1624202460000|2021-06-20 15:21:00|34638.6|34488.6|34626.7|34476.7|34638.6|34488.6|34626.7|34476.7|29
1624202470000|2021-06-20 15:21:10|34625.4|34475.4|34612.9|34462.9|34625.4|34475.4|34608|34458|26
1624202480000|2021-06-20 15:21:20|34616.1|34466.1|34606|34456|34616.4|34466.4|34602.6|34452.6|25
1624202490000|2021-06-20 15:21:30|34605.2|34455.2|34608.1|34458.1|34611|34461|34596.5|34446.5|27
1624202500000|2021-06-20 15:21:40|34598.9|34448.9|34598.2|34448.2|34599.5|34449.5|34586|34436|25
1624202510000|2021-06-20 15:21:50|34598.1|34448.1|34582.4|34432.4|34598.6|34448.6|34582.4|34432.4|22
1624202520000|2021-06-20 15:22:00|34582.5|34432.5|34602.1|34452.1|34602.1|34452.1|34582.5|34432.5|28
1624202530000|2021-06-20 15:22:10|34602.7|34452.7|34595.4|34445.4|34604.6|34454.6|34592.8|34442.8|23
1624202540000|2021-06-20 15:22:20|34596.5|34446.5|34599.5|34449.5|34600.5|34450.5|34596.5|34446.5|18
1624202550000|2021-06-20 15:22:30|34598.6|34448.6|34598.3|34448.3|34602.8|34452.8|34598.3|34448.3|19
1624202560000|2021-06-20 15:22:40|34598.2|34448.2|34602.4|34452.4|34606.8|34456.8|34598.2|34448.2|28
1624202570000|2021-06-20 15:22:50|34602.8|34452.8|34594.8|34444.8|34603|34453|34594.8|34444.8|24
1624202580000|2021-06-20 15:23:00|34594.3|34444.3|34594.9|34444.9|34595.7|34445.7|34593.2|34443.2|16
1624202590000|2021-06-20 15:23:10|34595|34445|34603|34453|34604.1|34454.1|34595|34445|22
1624202600000|2021-06-20 15:23:20|34602.9|34452.9|34595.4|34445.4|34602.9|34452.9|34590.6|34440.6|23
1624202610000|2021-06-20 15:23:30|34596.5|34446.5|34591.5|34441.5|34596.6|34446.6|34588.3|34438.3|23
1624202620000|2021-06-20 15:23:40|34591|34441|34589.2|34439.2|34591.2|34441.2|34587.6|34437.6|23
1624202630000|2021-06-20 15:23:50|34589.5|34439.5|34589.7|34439.7|34591.9|34441.9|34587|34437|23
1624202640000|2021-06-20 15:24:00|34591.7|34441.7|34584.9|34434.9|34597.7|34447.7|34584.9|34434.9|29
1624202650000|2021-06-20 15:24:10|34586.3|34436.3|34566.8|34416.8|34586.3|34436.3|34566.8|34416.8|23
1624202660000|2021-06-20 15:24:20|34566.3|34416.3|34561|34411|34568.1|34418.1|34559.8|34409.8|26
1624202670000|2021-06-20 15:24:30|34563.5|34413.5|34557.7|34407.7|34563.5|34413.5|34555.3|34405.3|22
1624202680000|2021-06-20 15:24:40|34558|34408|34530.3|34380.3|34563.6|34413.6|34530.3|34380.3|27
1624202690000|2021-06-20 15:24:50|34531.8|34381.8|34538.4|34388.4|34552.9|34402.9|34531.8|34381.8|27
1624202700000|2021-06-20 15:25:00|34539.6|34389.6|34536.9|34386.9|34539.9|34389.9|34535.5|34385.5|19
1624202710000|2021-06-20 15:25:10|34536.8|34386.8|34539.1|34389.1|34544|34394|34533.5|34383.5|25
1624202720000|2021-06-20 15:25:20|34539.6|34389.6|34537.2|34387.2|34542.3|34392.3|34537.2|34387.2|18
1624202730000|2021-06-20 15:25:30|34538.4|34388.4|34542.2|34392.2|34542.2|34392.2|34533|34383|27
1624202740000|2021-06-20 15:25:40|34541|34391|34542.4|34392.4|34542.4|34392.4|34538.6|34388.6|26
1624202750000|2021-06-20 15:25:50|34542.3|34392.3|34552.8|34402.8|34553.1|34403.1|34542|34392|22
1624202760000|2021-06-20 15:26:00|34553.1|34403.1|34555.5|34405.5|34555.5|34405.5|34549.7|34399.7|25
1624202770000|2021-06-20 15:26:10|34555.4|34405.4|34558.1|34408.1|34558.1|34408.1|34552.9|34402.9|23
1624202780000|2021-06-20 15:26:20|34558.5|34408.5|34579|34429|34581.6|34431.6|34558.5|34408.5|25
1624202790000|2021-06-20 15:26:30|34579.7|34429.7|34571|34421|34579.7|34429.7|34568.2|34418.2|25
1624202800000|2021-06-20 15:26:40|34574.2|34424.2|34572.7|34422.7|34580.3|34430.3|34572.4|34422.4|27
1624202810000|2021-06-20 15:26:50|34572.6|34422.6|34570|34420|34572.6|34422.6|34565.7|34415.7|25
1624202820000|2021-06-20 15:27:00|34570.7|34420.7|34561.8|34411.8|34572.3|34422.3|34555.6|34405.6|26
1624202830000|2021-06-20 15:27:10|34564.6|34414.6|34559.8|34409.8|34568.7|34418.7|34559.8|34409.8|25
1624202840000|2021-06-20 15:27:20|34559.5|34409.5|34566.4|34416.4|34566.5|34416.5|34559.5|34409.5|19
1624202850000|2021-06-20 15:27:30|34566.2|34416.2|34566.4|34416.4|34567.3|34417.3|34563.8|34413.8|22
1624202860000|2021-06-20 15:27:40|34566.9|34416.9|34568.3|34418.3|34573.2|34423.2|34566.7|34416.7|24
1624202870000|2021-06-20 15:27:50|34569.5|34419.5|34570.7|34420.7|34571.8|34421.8|34562.2|34412.2|23
1624202880000|2021-06-20 15:28:00|34570.2|34420.2|34580.3|34430.3|34581.3|34431.3|34570.2|34420.2|26
1624202890000|2021-06-20 15:28:10|34581.2|34431.2|34581.8|34431.8|34583.8|34433.8|34581.2|34431.2|25
1624202900000|2021-06-20 15:28:20|34581.4|34431.4|34586.2|34436.2|34586.2|34436.2|34575.6|34425.6|27
1624202910000|2021-06-20 15:28:30|34588.5|34438.5|34588.9|34438.9|34589.5|34439.5|34585.7|34435.7|22
1624202920000|2021-06-20 15:28:40|34589.3|34439.3|34590.9|34440.9|34590.9|34440.9|34585.9|34435.9|19
1624202930000|2021-06-20 15:28:50|34591|34441|34593.3|34443.3|34594.1|34444.1|34588.6|34438.6|24
1624202940000|2021-06-20 15:29:00|34593.4|34443.4|34587.6|34437.6|34593.4|34443.4|34586.4|34436.4|22
1624202950000|2021-06-20 15:29:10|34587|34437|34594.1|34444.1|34594.1|34444.1|34586.9|34436.9|22
1624202960000|2021-06-20 15:29:20|34595|34445|34584.4|34434.4|34595.2|34445.2|34584.4|34434.4|17
1624202970000|2021-06-20 15:29:30|34586.7|34436.7|34592|34442|34594.5|34444.5|34585.4|34435.4|25
1624202980000|2021-06-20 15:29:40|34593|34443|34591.9|34441.9|34595.4|34445.4|34582.7|34432.7|23
1624202990000|2021-06-20 15:29:50|34593.8|34443.8|34597|34447|34597|34447|34593.7|34443.7|20
1624203000000|2021-06-20 15:30:00|34597.5|34447.5|34585.9|34435.9|34600.5|34450.5|34585.9|34435.9|23
1624203010000|2021-06-20 15:30:10|34583.1|34433.1|34563.8|34413.8|34583.1|34433.1|34563.1|34413.1|24
1624203020000|2021-06-20 15:30:20|34563.9|34413.9|34569.6|34419.6|34570.1|34420.1|34561|34411|25
1624203030000|2021-06-20 15:30:30|34571.3|34421.3|34585.1|34435.1|34587.4|34437.4|34569.7|34419.7|29
1624203040000|2021-06-20 15:30:40|34585.4|34435.4|34583.7|34433.7|34587.6|34437.6|34583.7|34433.7|21
1624203050000|2021-06-20 15:30:50|34585.3|34435.3|34588.7|34438.7|34596.9|34446.9|34585.3|34435.3|27
1624203060000|2021-06-20 15:31:00|34589.9|34439.9|34610.5|34460.5|34619.9|34469.9|34589.9|34439.9|27
1624203070000|2021-06-20 15:31:10|34611.2|34461.2|34631.4|34481.4|34631.6|34481.6|34611.2|34461.2|26
1624203080000|2021-06-20 15:31:20|34631.6|34481.6|34637.7|34487.7|34638.2|34488.2|34631.6|34481.6|19
1624203090000|2021-06-20 15:31:30|34638|34488|34637.4|34487.4|34640.3|34490.3|34636.8|34486.8|23
1624203100000|2021-06-20 15:31:40|34638|34488|34637.2|34487.2|34640.4|34490.4|34634.1|34484.1|20
1624203110000|2021-06-20 15:31:50|34636.7|34486.7|34643.2|34493.2|34650.2|34500.2|34636.7|34486.7|23
1624203120000|2021-06-20 15:32:00|34644.1|34494.1|34653.8|34503.8|34653.8|34503.8|34644.1|34494.1|23
1624203130000|2021-06-20 15:32:10|34653.2|34503.2|34676.2|34526.2|34687.6|34537.6|34653.2|34503.2|25
1624203140000|2021-06-20 15:32:20|34677|34527|34649.5|34499.5|34677|34527|34649.5|34499.5|28
1624203150000|2021-06-20 15:32:30|34649.2|34499.2|34649.5|34499.5|34649.5|34499.5|34643.6|34493.6|23
1624203160000|2021-06-20 15:32:40|34649.2|34499.2|34632.5|34482.5|34649.4|34499.4|34632.5|34482.5|26
1624203170000|2021-06-20 15:32:50|34631.9|34481.9|34641.5|34491.5|34641.5|34491.5|34622.6|34472.6|26
1624203180000|2021-06-20 15:33:00|34644.4|34494.4|34642.7|34492.7|34647.1|34497.1|34640.5|34490.5|26
1624203190000|2021-06-20 15:33:10|34642.5|34492.5|34633.7|34483.7|34643.4|34493.4|34633.7|34483.7|22
1624203200000|2021-06-20 15:33:20|34634|34484|34637.2|34487.2|34637.2|34487.2|34633.7|34483.7|22
1624203210000|2021-06-20 15:33:30|34636.4|34486.4|34655.7|34505.7|34656.9|34506.9|34636.4|34486.4|24
1624203220000|2021-06-20 15:33:40|34656.8|34506.8|34673.6|34523.6|34673.6|34523.6|34656.7|34506.7|24
1624203230000|2021-06-20 15:33:50|34674.5|34524.5|34677.7|34527.7|34678.6|34528.6|34663.7|34513.7|23
1624203240000|2021-06-20 15:34:00|34676.6|34526.6|34683.2|34533.2|34683.6|34533.6|34675.7|34525.7|21
1624203250000|2021-06-20 15:34:10|34683.5|34533.5|34707.8|34557.8|34707.8|34557.8|34683.5|34533.5|27
1624203260000|2021-06-20 15:34:20|34707.7|34557.7|34724.6|34574.6|34726.8|34576.8|34706.8|34556.8|26
1624203270000|2021-06-20 15:34:30|34725.8|34575.8|34726.7|34576.7|34737.5|34587.5|34710.8|34560.8|26
1624203280000|2021-06-20 15:34:40|34721.9|34571.9|34710.7|34560.7|34727.7|34577.7|34710.4|34560.4|26
1624203290000|2021-06-20 15:34:50|34708.2|34558.2|34708.6|34558.6|34709.5|34559.5|34705.3|34555.3|26
1624203300000|2021-06-20 15:35:00|34708.7|34558.7|34708.9|34558.9|34710.5|34560.5|34708.3|34558.3|23
1624203310000|2021-06-20 15:35:10|34709.8|34559.8|34709|34559|34710.6|34560.6|34708.7|34558.7|27
1624203320000|2021-06-20 15:35:20|34709.6|34559.6|34704.3|34554.3|34712.1|34562.1|34704|34554|22
1624203330000|2021-06-20 15:35:30|34702.9|34552.9|34705|34555|34706.3|34556.3|34702.3|34552.3|23
1624203340000|2021-06-20 15:35:40|34705.2|34555.2|34702.6|34552.6|34705.2|34555.2|34701.2|34551.2|23
1624203350000|2021-06-20 15:35:50|34703.1|34553.1|34703.1|34553.1|34704.5|34554.5|34702.9|34552.9|18
1624203360000|2021-06-20 15:36:00|34704.1|34554.1|34720.8|34570.8|34722.2|34572.2|34704.1|34554.1|25
1624203370000|2021-06-20 15:36:10|34720.7|34570.7|34724.3|34574.3|34727.6|34577.6|34720.7|34570.7|24
1624203380000|2021-06-20 15:36:20|34724.9|34574.9|34728.6|34578.6|34728.6|34578.6|34723.9|34573.9|25
1624203390000|2021-06-20 15:36:30|34728.2|34578.2|34728.2|34578.2|34729.4|34579.4|34727.8|34577.8|20
1624203400000|2021-06-20 15:36:40|34727.9|34577.9|34731.2|34581.2|34732.2|34582.2|34727.8|34577.8|20
1624203410000|2021-06-20 15:36:50|34731.7|34581.7|34738.6|34588.6|34738.6|34588.6|34730.6|34580.6|23
1624203420000|2021-06-20 15:37:00|34738.9|34588.9|34713.9|34563.9|34739.3|34589.3|34712.4|34562.4|26
1624203430000|2021-06-20 15:37:10|34714|34564|34709.6|34559.6|34714.9|34564.9|34707.5|34557.5|26
1624203440000|2021-06-20 15:37:20|34710.6|34560.6|34711.2|34561.2|34713|34563|34709.6|34559.6|18
1624203450000|2021-06-20 15:37:30|34710.9|34560.9|34695.4|34545.4|34712.3|34562.3|34694.7|34544.7|24
1624203460000|2021-06-20 15:37:40|34695.7|34545.7|34696.2|34546.2|34698.1|34548.1|34695.2|34545.2|25
1624203470000|2021-06-20 15:37:50|34696|34546|34695.4|34545.4|34696.2|34546.2|34695.1|34545.1|20
1624203480000|2021-06-20 15:38:00|34695.6|34545.6|34695.4|34545.4|34697.1|34547.1|34692.5|34542.5|22
1624203490000|2021-06-20 15:38:10|34695.3|34545.3|34678.6|34528.6|34695.3|34545.3|34677.4|34527.4|24
1624203500000|2021-06-20 15:38:20|34678.5|34528.5|34673.1|34523.1|34678.5|34528.5|34671.3|34521.3|22
1624203510000|2021-06-20 15:38:30|34673|34523|34649.4|34499.4|34675.1|34525.1|34649.4|34499.4|27
1624203520000|2021-06-20 15:38:40|34647.3|34497.3|34661.2|34511.2|34663.7|34513.7|34647.1|34497.1|28
1624203530000|2021-06-20 15:38:50|34662.3|34512.3|34653.4|34503.4|34662.3|34512.3|34647.7|34497.7|28
1624203540000|2021-06-20 15:39:00|34652.5|34502.5|34631.8|34481.8|34664.8|34514.8|34630.9|34480.9|27
1624203550000|2021-06-20 15:39:10|34630.6|34480.6|34639|34489|34639.3|34489.3|34628.5|34478.5|22
1624203560000|2021-06-20 15:39:20|34639.5|34489.5|34635|34485|34640.2|34490.2|34633.1|34483.1|29
1624203570000|2021-06-20 15:39:30|34635.7|34485.7|34640.4|34490.4|34641.4|34491.4|34635.7|34485.7|23
1624203580000|2021-06-20 15:39:40|34641|34491|34628.9|34478.9|34642.9|34492.9|34627.9|34477.9|24
1624203590000|2021-06-20 15:39:50|34625.2|34475.2|34619.9|34469.9|34627.4|34477.4|34618.8|34468.8|21
1624203600000|2021-06-20 15:40:00|34620.6|34470.6|34614.2|34464.2|34620.6|34470.6|34610.8|34460.8|29
1624203610000|2021-06-20 15:40:10|34613.1|34463.1|34608.8|34458.8|34614|34464|34608.8|34458.8|27
1624203620000|2021-06-20 15:40:20|34609.4|34459.4|34614.4|34464.4|34614.7|34464.7|34607.1|34457.1|25
1624203630000|2021-06-20 15:40:30|34614.7|34464.7|34617.4|34467.4|34618.3|34468.3|34610.8|34460.8|21
1624203640000|2021-06-20 15:40:40|34616.4|34466.4|34625.5|34475.5|34628|34478|34616.4|34466.4|26
1624203650000|2021-06-20 15:40:50|34625.7|34475.7|34625.9|34475.9|34626.6|34476.6|34624.7|34474.7|18
1624203660000|2021-06-20 15:41:00|34626.2|34476.2|34635.6|34485.6|34635.6|34485.6|34626.2|34476.2|21
1624203670000|2021-06-20 15:41:10|34635.7|34485.7|34637|34487|34638.2|34488.2|34635.6|34485.6|20
1624203680000|2021-06-20 15:41:20|34631.6|34481.6|34626.4|34476.4|34631.6|34481.6|34623.1|34473.1|24
1624203690000|2021-06-20 15:41:30|34624.2|34474.2|34620.4|34470.4|34624.2|34474.2|34618.3|34468.3|24
1624203700000|2021-06-20 15:41:40|34618.5|34468.5|34615.1|34465.1|34618.5|34468.5|34615.1|34465.1|19
1624203710000|2021-06-20 15:41:50|34613|34463|34604.6|34454.6|34614.1|34464.1|34599.8|34449.8|23
1624203720000|2021-06-20 15:42:00|34604.8|34454.8|34598.9|34448.9|34605.2|34455.2|34598.9|34448.9|27
1624203730000|2021-06-20 15:42:10|34599.7|34449.7|34604.4|34454.4|34606|34456|34599.7|34449.7|20
1624203740000|2021-06-20 15:42:20|34604.1|34454.1|34593.3|34443.3|34605.4|34455.4|34593|34443|18
1624203750000|2021-06-20 15:42:30|34594.6|34444.6|34595.2|34445.2|34598.7|34448.7|34594.6|34444.6|25
1624203760000|2021-06-20 15:42:40|34595.6|34445.6|34596.9|34446.9|34598.2|34448.2|34595.5|34445.5|18
1624203770000|2021-06-20 15:42:50|34597.4|34447.4|34591.6|34441.6|34598.9|34448.9|34590.3|34440.3|25
1624203780000|2021-06-20 15:43:00|34588.8|34438.8|34585.2|34435.2|34591.4|34441.4|34585.2|34435.2|23
1624203790000|2021-06-20 15:43:10|34585.6|34435.6|34586.3|34436.3|34589.2|34439.2|34585.2|34435.2|24
1624203800000|2021-06-20 15:43:20|34586.5|34436.5|34584.2|34434.2|34588.2|34438.2|34584.2|34434.2|23
1624203810000|2021-06-20 15:43:30|34584.1|34434.1|34581.4|34431.4|34584.1|34434.1|34581.4|34431.4|15
1624203820000|2021-06-20 15:43:40|34581.3|34431.3|34574|34424|34582.9|34432.9|34570.3|34420.3|25
1624203830000|2021-06-20 15:43:50|34574.2|34424.2|34572.2|34422.2|34576.2|34426.2|34570.9|34420.9|24
1624203840000|2021-06-20 15:44:00|34572.1|34422.1|34572.4|34422.4|34572.7|34422.7|34570.8|34420.8|27
1624203850000|2021-06-20 15:44:10|34571.8|34421.8|34567.8|34417.8|34572.3|34422.3|34566.3|34416.3|25
1624203860000|2021-06-20 15:44:20|34567.9|34417.9|34572.8|34422.8|34572.8|34422.8|34566.7|34416.7|20
1624203870000|2021-06-20 15:44:30|34575.2|34425.2|34570.2|34420.2|34576.6|34426.6|34568.3|34418.3|24
1624203880000|2021-06-20 15:44:40|34570.1|34420.1|34569.8|34419.8|34570.6|34420.6|34569.1|34419.1|22
1624203890000|2021-06-20 15:44:50|34569.9|34419.9|34565.5|34415.5|34570.9|34420.9|34563.2|34413.2|22
1624203900000|2021-06-20 15:45:00|34565.1|34415.1|34561.2|34411.2|34566|34416|34561.2|34411.2|21
1624203910000|2021-06-20 15:45:10|34561.7|34411.7|34564.1|34414.1|34564.1|34414.1|34553.3|34403.3|26
1624203920000|2021-06-20 15:45:20|34565|34415|34571.1|34421.1|34571.6|34421.6|34564.3|34414.3|22
1624203930000|2021-06-20 15:45:30|34570.4|34420.4|34578.4|34428.4|34580.1|34430.1|34570.4|34420.4|24
1624203940000|2021-06-20 15:45:40|34578.3|34428.3|34578.1|34428.1|34579.3|34429.3|34575.7|34425.7|24
1624203950000|2021-06-20 15:45:50|34577.6|34427.6|34580.2|34430.2|34580.4|34430.4|34576.1|34426.1|20
1624203960000|2021-06-20 15:46:00|34580.1|34430.1|34610.7|34460.7|34611|34461|34579.6|34429.6|22
1624203970000|2021-06-20 15:46:10|34611.5|34461.5|34606.4|34456.4|34621.2|34471.2|34606.4|34456.4|25
1624203980000|2021-06-20 15:46:20|34606.9|34456.9|34600.4|34450.4|34606.9|34456.9|34595.9|34445.9|22
1624203990000|2021-06-20 15:46:30|34600.3|34450.3|34595.8|34445.8|34600.3|34450.3|34591.4|34441.4|24
1624204000000|2021-06-20 15:46:40|34596.1|34446.1|34596.8|34446.8|34600.4|34450.4|34595.9|34445.9|26
1624204010000|2021-06-20 15:46:50|34597.1|34447.1|34601.7|34451.7|34603.6|34453.6|34596.8|34446.8|26
1624204020000|2021-06-20 15:47:00|34602|34452|34610.2|34460.2|34610.2|34460.2|34601.1|34451.1|26
1624204030000|2021-06-20 15:47:10|34606.2|34456.2|34591.3|34441.3|34606.2|34456.2|34587.9|34437.9|18
1624204040000|2021-06-20 15:47:20|34590.6|34440.6|34585.4|34435.4|34590.6|34440.6|34582.1|34432.1|22
1624204050000|2021-06-20 15:47:30|34585.5|34435.5|34575|34425|34585.5|34435.5|34575|34425|19
1624204060000|2021-06-20 15:47:40|34579.3|34429.3|34551.9|34401.9|34579.3|34429.3|34551.9|34401.9|22
1624204070000|2021-06-20 15:47:50|34551.4|34401.4|34548.9|34398.9|34551.9|34401.9|34548.9|34398.9|19
1624204080000|2021-06-20 15:48:00|34547.4|34397.4|34551.5|34401.5|34551.9|34401.9|34547.1|34397.1|24
1624204090000|2021-06-20 15:48:10|34551.2|34401.2|34551.3|34401.3|34552|34402|34550.7|34400.7|19
1624204100000|2021-06-20 15:48:20|34551.1|34401.1|34550|34400|34551.5|34401.5|34546.8|34396.8|25
1624204110000|2021-06-20 15:48:30|34550.1|34400.1|34545.2|34395.2|34550.6|34400.6|34545.2|34395.2|20
1624204120000|2021-06-20 15:48:40|34545.3|34395.3|34536.4|34386.4|34546.4|34396.4|34534.5|34384.5|25
1624204130000|2021-06-20 15:48:50|34536.7|34386.7|34532|34382|34536.7|34386.7|34530.8|34380.8|29
1624204140000|2021-06-20 15:49:00|34534.7|34384.7|34507.1|34357.1|34534.7|34384.7|34507.1|34357.1|26
1624204150000|2021-06-20 15:49:10|34501.3|34351.3|34504.1|34354.1|34513.2|34363.2|34501.3|34351.3|28
1624204160000|2021-06-20 15:49:20|34503.2|34353.2|34507|34357|34511.8|34361.8|34498.8|34348.8|26
1624204170000|2021-06-20 15:49:30|34505.4|34355.4|34488.2|34338.2|34505.4|34355.4|34486.5|34336.5|28
1624204180000|2021-06-20 15:49:40|34484.2|34334.2|34472.4|34322.4|34486.3|34336.3|34471.9|34321.9|26
1624204190000|2021-06-20 15:49:50|34474.5|34324.5|34475.5|34325.5|34477.9|34327.9|34468.4|34318.4|27
1624204200000|2021-06-20 15:50:00|34475.7|34325.7|34481.4|34331.4|34481.4|34331.4|34475.7|34325.7|23
1624204210000|2021-06-20 15:50:10|34480.2|34330.2|34477.6|34327.6|34482.1|34332.1|34475.1|34325.1|27
1624204220000|2021-06-20 15:50:20|34478|34328|34475.4|34325.4|34478|34328|34471|34321|24
1624204230000|2021-06-20 15:50:30|34474.6|34324.6|34482.7|34332.7|34483.3|34333.3|34474.5|34324.5|22
1624204240000|2021-06-20 15:50:40|34482.9|34332.9|34481.5|34331.5|34483|34333|34479.3|34329.3|25
1624204250000|2021-06-20 15:50:50|34481|34331|34487.5|34337.5|34488.5|34338.5|34481|34331|17
1624204260000|2021-06-20 15:51:00|34487.7|34337.7|34478.8|34328.8|34490.6|34340.6|34478.8|34328.8|15
1624204270000|2021-06-20 15:51:10|34479|34329|34478.9|34328.9|34480.9|34330.9|34478.1|34328.1|22
1624204280000|2021-06-20 15:51:20|34479.5|34329.5|34475.7|34325.7|34479.5|34329.5|34473.1|34323.1|28
1624204290000|2021-06-20 15:51:30|34474.3|34324.3|34460.6|34310.6|34474.5|34324.5|34459.9|34309.9|24
1624204300000|2021-06-20 15:51:40|34460.7|34310.7|34472.1|34322.1|34476.4|34326.4|34460.7|34310.7|27
1624204310000|2021-06-20 15:51:50|34471.8|34321.8|34471.5|34321.5|34473.9|34323.9|34469.5|34319.5|22
1624204320000|2021-06-20 15:52:00|34470.7|34320.7|34484.5|34334.5|34484.5|34334.5|34470.7|34320.7|22
1624204330000|2021-06-20 15:52:10|34484.2|34334.2|34471.1|34321.1|34485.9|34335.9|34471.1|34321.1|23
1624204340000|2021-06-20 15:52:20|34470.9|34320.9|34477|34327|34477|34327|34468|34318|25
1624204350000|2021-06-20 15:52:30|34480.3|34330.3|34477.6|34327.6|34480.3|34330.3|34473.7|34323.7|21
1624204360000|2021-06-20 15:52:40|34478.6|34328.6|34479.6|34329.6|34479.7|34329.7|34476.5|34326.5|22
1624204370000|2021-06-20 15:52:50|34479.7|34329.7|34479.6|34329.6|34479.7|34329.7|34478.3|34328.3|24
1624204380000|2021-06-20 15:53:00|34479.4|34329.4|34480.5|34330.5|34480.9|34330.9|34478.7|34328.7|19
1624204390000|2021-06-20 15:53:10|34480.4|34330.4|34485.5|34335.5|34485.6|34335.6|34480.4|34330.4|16
1624204400000|2021-06-20 15:53:20|34485.6|34335.6|34494.3|34344.3|34495.6|34345.6|34484.3|34334.3|23
1624204410000|2021-06-20 15:53:30|34494.6|34344.6|34512.6|34362.6|34512.8|34362.8|34494.6|34344.6|27
1624204420000|2021-06-20 15:53:40|34511.7|34361.7|34492.9|34342.9|34514.6|34364.6|34492.6|34342.6|28
1624204430000|2021-06-20 15:53:50|34493.6|34343.6|34503.7|34353.7|34503.7|34353.7|34490.4|34340.4|26
1624204440000|2021-06-20 15:54:00|34505.7|34355.7|34513.1|34363.1|34513.1|34363.1|34502.2|34352.2|28
1624204450000|2021-06-20 15:54:10|34513.4|34363.4|34516|34366|34524.5|34374.5|34512.8|34362.8|28
1624204460000|2021-06-20 15:54:20|34512.3|34362.3|34512|34362|34519.8|34369.8|34510.2|34360.2|23
1624204470000|2021-06-20 15:54:30|34511.8|34361.8|34504.1|34354.1|34511.8|34361.8|34502.7|34352.7|20
1624204480000|2021-06-20 15:54:40|34505.8|34355.8|34505.2|34355.2|34506.3|34356.3|34504|34354|13
1624204490000|2021-06-20 15:54:50|34504.4|34354.4|34505.8|34355.8|34505.8|34355.8|34504.4|34354.4|17
1624204500000|2021-06-20 15:55:00|34505.7|34355.7|34510.2|34360.2|34514.1|34364.1|34505.1|34355.1|23
1624204510000|2021-06-20 15:55:10|34512.3|34362.3|34513.9|34363.9|34514.6|34364.6|34512.1|34362.1|24
1624204520000|2021-06-20 15:55:20|34514.7|34364.7|34509.7|34359.7|34514.7|34364.7|34509.7|34359.7|24
1624204530000|2021-06-20 15:55:30|34509.8|34359.8|34510.3|34360.3|34510.3|34360.3|34509|34359|19
1624204540000|2021-06-20 15:55:40|34510.1|34360.1|34504|34354|34510.1|34360.1|34502.9|34352.9|18
1624204550000|2021-06-20 15:55:50|34501|34351|34500.9|34350.9|34502.6|34352.6|34498.9|34348.9|19
1624204560000|2021-06-20 15:56:00|34499.9|34349.9|34492.9|34342.9|34502.7|34352.7|34491.7|34341.7|24
1624204570000|2021-06-20 15:56:10|34492.7|34342.7|34492.7|34342.7|34496|34346|34491.2|34341.2|20
1624204580000|2021-06-20 15:56:20|34494|34344|34491.3|34341.3|34495.5|34345.5|34489.6|34339.6|25
1624204590000|2021-06-20 15:56:30|34492.4|34342.4|34490.9|34340.9|34492.5|34342.5|34489.3|34339.3|21
1624204600000|2021-06-20 15:56:40|34491.6|34341.6|34491.1|34341.1|34491.7|34341.7|34490.6|34340.6|10
1624204610000|2021-06-20 15:56:50|34490.2|34340.2|34481.5|34331.5|34494.2|34344.2|34480.8|34330.8|20
1624204620000|2021-06-20 15:57:00|34480.7|34330.7|34484.1|34334.1|34484.6|34334.6|34480.5|34330.5|21
1624204630000|2021-06-20 15:57:10|34484|34334|34509.5|34359.5|34509.7|34359.7|34484|34334|22
1624204640000|2021-06-20 15:57:20|34510.3|34360.3|34503.2|34353.2|34511.9|34361.9|34503.1|34353.1|25
1624204650000|2021-06-20 15:57:30|34503.8|34353.8|34505.9|34355.9|34505.9|34355.9|34503.8|34353.8|13
1624204660000|2021-06-20 15:57:40|34505.4|34355.4|34517.3|34367.3|34518.3|34368.3|34505.4|34355.4|26
1624204670000|2021-06-20 15:57:50|34517.5|34367.5|34534.4|34384.4|34534.4|34384.4|34517.5|34367.5|24
1624204680000|2021-06-20 15:58:00|34535.6|34385.6|34530.5|34380.5|34535.7|34385.7|34530.5|34380.5|21
1624204690000|2021-06-20 15:58:10|34530.4|34380.4|34529.9|34379.9|34530.4|34380.4|34525.8|34375.8|27
1624204700000|2021-06-20 15:58:20|34530.5|34380.5|34534.5|34384.5|34535.4|34385.4|34529.3|34379.3|26
1624204710000|2021-06-20 15:58:30|34534.6|34384.6|34553.8|34403.8|34554.5|34404.5|34534.3|34384.3|27
1624204720000|2021-06-20 15:58:40|34552.8|34402.8|34552.3|34402.3|34553.7|34403.7|34552|34402|25
1624204730000|2021-06-20 15:58:50|34552.5|34402.5|34556.3|34406.3|34556.3|34406.3|34552.4|34402.4|25
1624204740000|2021-06-20 15:59:00|34556.4|34406.4|34544.7|34394.7|34556.4|34406.4|34541.4|34391.4|27
1624204750000|2021-06-20 15:59:10|34544.6|34394.6|34541.1|34391.1|34544.6|34394.6|34541.1|34391.1|17
1624204760000|2021-06-20 15:59:20|34540.5|34390.5|34526.3|34376.3|34545.1|34395.1|34517.7|34367.7|28
1624204770000|2021-06-20 15:59:30|34526|34376|34539.4|34389.4|34539.4|34389.4|34525.9|34375.9|22
1624204780000|2021-06-20 15:59:40|34539.5|34389.5|34539|34389|34542.1|34392.1|34537.9|34387.9|22
1624204790000|2021-06-20 15:59:50|34538.6|34388.6|34512.7|34362.7|34539.3|34389.3|34512.4|34362.4|23
1624204800000|2021-06-20 16:00:00|34512.6|34362.6|34502.7|34352.7|34513.5|34363.5|34502.7|34352.7|16
1624204810000|2021-06-20 16:00:10|34503.5|34353.5|34501.7|34351.7|34511.4|34361.4|34499.9|34349.9|28
1624204820000|2021-06-20 16:00:20|34503.2|34353.2|34468.2|34318.2|34503.2|34353.2|34465|34315|26
1624204830000|2021-06-20 16:00:30|34468.1|34318.1|34492.1|34342.1|34493.1|34343.1|34467.6|34317.6|25
1624204840000|2021-06-20 16:00:40|34491.1|34341.1|34526.8|34376.8|34526.8|34376.8|34490.5|34340.5|27
1624204850000|2021-06-20 16:00:50|34527.9|34377.9|34541.9|34391.9|34541.9|34391.9|34527.9|34377.9|27
1624204860000|2021-06-20 16:01:00|34543.1|34393.1|34563.6|34413.6|34563.6|34413.6|34543|34393|24
1624204870000|2021-06-20 16:01:10|34562.9|34412.9|34593.9|34443.9|34593.9|34443.9|34557.6|34407.6|28
1624204880000|2021-06-20 16:01:20|34594.1|34444.1|34582.4|34432.4|34603.1|34453.1|34569.5|34419.5|28
1624204890000|2021-06-20 16:01:30|34586.1|34436.1|34610.4|34460.4|34610.8|34460.8|34586.1|34436.1|22
1624204900000|2021-06-20 16:01:40|34610.5|34460.5|34599.8|34449.8|34610.5|34460.5|34589.9|34439.9|24
1624204910000|2021-06-20 16:01:50|34598.3|34448.3|34589.2|34439.2|34598.3|34448.3|34587.6|34437.6|24
1624204920000|2021-06-20 16:02:00|34589.5|34439.5|34619.6|34469.6|34619.6|34469.6|34589.5|34439.5|26
1624204930000|2021-06-20 16:02:10|34625.5|34475.5|34602.1|34452.1|34640.4|34490.4|34601.9|34451.9|28
1624204940000|2021-06-20 16:02:20|34602.5|34452.5|34597.9|34447.9|34612|34462|34597.9|34447.9|26
1624204950000|2021-06-20 16:02:30|34596.4|34446.4|34570.2|34420.2|34596.4|34446.4|34569.7|34419.7|27
1624204960000|2021-06-20 16:02:40|34568|34418|34537.6|34387.6|34568|34418|34537.6|34387.6|25
1624204970000|2021-06-20 16:02:50|34537|34387|34479.9|34329.9|34537|34387|34474.8|34324.8|27
1624204980000|2021-06-20 16:03:00|34481.3|34331.3|34475.7|34325.7|34489|34339|34472.8|34322.8|26
1624204990000|2021-06-20 16:03:10|34477.1|34327.1|34459.6|34309.6|34485.9|34335.9|34459.6|34309.6|26
1624205000000|2021-06-20 16:03:20|34462.8|34312.8|34457.4|34307.4|34462.8|34312.8|34455.4|34305.4|23
1624205010000|2021-06-20 16:03:30|34456|34306|34462.5|34312.5|34464.2|34314.2|34456|34306|22
1624205020000|2021-06-20 16:03:40|34461.4|34311.4|34458.2|34308.2|34461.6|34311.6|34454.5|34304.5|17
1624205030000|2021-06-20 16:03:50|34460.8|34310.8|34450.7|34300.7|34462.2|34312.2|34446.5|34296.5|27
1624205040000|2021-06-20 16:04:00|34449.9|34299.9|34417.9|34267.9|34453.2|34303.2|34415.4|34265.4|28
1624205050000|2021-06-20 16:04:10|34420.3|34270.3|34445.7|34295.7|34445.7|34295.7|34420.3|34270.3|28
1624205060000|2021-06-20 16:04:20|34449.2|34299.2|34456.4|34306.4|34460.3|34310.3|34449.2|34299.2|25
1624205070000|2021-06-20 16:04:30|34455.6|34305.6|34454.6|34304.6|34457.4|34307.4|34454.6|34304.6|17
1624205080000|2021-06-20 16:04:40|34445.8|34295.8|34448.8|34298.8|34448.8|34298.8|34441.5|34291.5|24
1624205090000|2021-06-20 16:04:50|34451.1|34301.1|34453.9|34303.9|34454.3|34304.3|34451.1|34301.1|24
1624205100000|2021-06-20 16:05:00|34455.4|34305.4|34469.1|34319.1|34470|34320|34455.4|34305.4|26
1624205110000|2021-06-20 16:05:10|34470.5|34320.5|34486.6|34336.6|34489.6|34339.6|34470.1|34320.1|24
1624205120000|2021-06-20 16:05:20|34485.5|34335.5|34500|34350|34502.3|34352.3|34484.2|34334.2|19
1624205130000|2021-06-20 16:05:30|34499.9|34349.9|34498.5|34348.5|34504.3|34354.3|34498.4|34348.4|26
1624205140000|2021-06-20 16:05:40|34496.5|34346.5|34491.1|34341.1|34500.4|34350.4|34490.9|34340.9|26
1624205150000|2021-06-20 16:05:50|34491.2|34341.2|34490.3|34340.3|34492.4|34342.4|34490.3|34340.3|19
1624205160000|2021-06-20 16:06:00|34490|34340|34527.3|34377.3|34528|34378|34489.3|34339.3|25
1624205170000|2021-06-20 16:06:10|34527.5|34377.5|34530.7|34380.7|34531|34381|34524.4|34374.4|23
1624205180000|2021-06-20 16:06:20|34532.8|34382.8|34520.8|34370.8|34533.5|34383.5|34520.8|34370.8|27
1624205190000|2021-06-20 16:06:30|34520.7|34370.7|34522.4|34372.4|34530.7|34380.7|34520.4|34370.4|24
1624205200000|2021-06-20 16:06:40|34522.3|34372.3|34515.4|34365.4|34522.9|34372.9|34506.3|34356.3|23
1624205210000|2021-06-20 16:06:50|34516.7|34366.7|34533.1|34383.1|34533.9|34383.9|34515.7|34365.7|27
1624205220000|2021-06-20 16:07:00|34532.1|34382.1|34540.2|34390.2|34540.4|34390.4|34531.2|34381.2|23
1624205230000|2021-06-20 16:07:10|34539.9|34389.9|34539.7|34389.7|34541.5|34391.5|34539.7|34389.7|23
1624205240000|2021-06-20 16:07:20|34540.2|34390.2|34538.2|34388.2|34540.8|34390.8|34538.2|34388.2|23
1624205250000|2021-06-20 16:07:30|34538.4|34388.4|34521|34371|34538.5|34388.5|34515.9|34365.9|25
1624205260000|2021-06-20 16:07:40|34520.3|34370.3|34506.5|34356.5|34522.4|34372.4|34504.2|34354.2|25
1624205270000|2021-06-20 16:07:50|34507.4|34357.4|34506.6|34356.6|34507.4|34357.4|34505.7|34355.7|15
1624205280000|2021-06-20 16:08:00|34507.2|34357.2|34531.2|34381.2|34531.2|34381.2|34507.1|34357.1|27
1624205290000|2021-06-20 16:08:10|34535.7|34385.7|34540.8|34390.8|34540.8|34390.8|34533.5|34383.5|27
1624205300000|2021-06-20 16:08:20|34542.2|34392.2|34540|34390|34543.1|34393.1|34536.9|34386.9|24
1624205310000|2021-06-20 16:08:30|34539.8|34389.8|34542.3|34392.3|34543.3|34393.3|34538.5|34388.5|23
1624205320000|2021-06-20 16:08:40|34542.4|34392.4|34547.4|34397.4|34547.8|34397.8|34542.1|34392.1|24
1624205330000|2021-06-20 16:08:50|34548.7|34398.7|34558|34408|34558|34408|34548.7|34398.7|23
1624205340000|2021-06-20 16:09:00|34558.1|34408.1|34550.1|34400.1|34560.2|34410.2|34549.8|34399.8|22
1624205350000|2021-06-20 16:09:10|34555.8|34405.8|34548.9|34398.9|34556.6|34406.6|34548.9|34398.9|22
1624205360000|2021-06-20 16:09:20|34550.3|34400.3|34540.6|34390.6|34550.3|34400.3|34540.6|34390.6|25
1624205370000|2021-06-20 16:09:30|34539.2|34389.2|34552.5|34402.5|34552.6|34402.6|34538.3|34388.3|26
1624205380000|2021-06-20 16:09:40|34552.8|34402.8|34555|34405|34558.7|34408.7|34552.8|34402.8|24
1624205390000|2021-06-20 16:09:50|34553.2|34403.2|34557.7|34407.7|34557.7|34407.7|34553.1|34403.1|21
1624205400000|2021-06-20 16:10:00|34557.8|34407.8|34561.4|34411.4|34561.4|34411.4|34557.5|34407.5|20
1624205410000|2021-06-20 16:10:10|34561.5|34411.5|34575.2|34425.2|34575.2|34425.2|34560.9|34410.9|23
1624205420000|2021-06-20 16:10:20|34576.6|34426.6|34580|34430|34580|34430|34573.8|34423.8|25
1624205430000|2021-06-20 16:10:30|34579.6|34429.6|34590.3|34440.3|34590.3|34440.3|34579.6|34429.6|25
1624205440000|2021-06-20 16:10:40|34592.3|34442.3|34607.8|34457.8|34607.8|34457.8|34591.2|34441.2|26
1624205450000|2021-06-20 16:10:50|34611.8|34461.8|34611.3|34461.3|34611.9|34461.9|34602.5|34452.5|25
1624205460000|2021-06-20 16:11:00|34611.5|34461.5|34600.8|34450.8|34611.5|34461.5|34597.7|34447.7|25
1624205470000|2021-06-20 16:11:10|34600.7|34450.7|34605.7|34455.7|34607.5|34457.5|34600.7|34450.7|25
1624205480000|2021-06-20 16:11:20|34605.4|34455.4|34602.1|34452.1|34608|34458|34601.8|34451.8|24
1624205490000|2021-06-20 16:11:30|34602.5|34452.5|34591.4|34441.4|34602.5|34452.5|34589.7|34439.7|23
1624205500000|2021-06-20 16:11:40|34592.7|34442.7|34600.2|34450.2|34600.2|34450.2|34582.8|34432.8|24
1624205510000|2021-06-20 16:11:50|34601.5|34451.5|34603.4|34453.4|34604.8|34454.8|34599.9|34449.9|24
1624205520000|2021-06-20 16:12:00|34603.6|34453.6|34605.1|34455.1|34606.3|34456.3|34603.5|34453.5|18
1624205530000|2021-06-20 16:12:10|34604.7|34454.7|34610.6|34460.6|34618|34468|34604.7|34454.7|22
1624205540000|2021-06-20 16:12:20|34610.9|34460.9|34623.5|34473.5|34623.5|34473.5|34610.4|34460.4|22
1624205550000|2021-06-20 16:12:30|34623.8|34473.8|34623.3|34473.3|34629.9|34479.9|34619.3|34469.3|23
1624205560000|2021-06-20 16:12:40|34624.1|34474.1|34619.7|34469.7|34624.1|34474.1|34613.4|34463.4|26
1624205570000|2021-06-20 16:12:50|34620.6|34470.6|34634|34484|34635.1|34485.1|34620.6|34470.6|26
1624205580000|2021-06-20 16:13:00|34631.6|34481.6|34652|34502|34658.7|34508.7|34626.5|34476.5|26
1624205590000|2021-06-20 16:13:10|34651.9|34501.9|34655.9|34505.9|34656.8|34506.8|34651.5|34501.5|23
1624205600000|2021-06-20 16:13:20|34656.5|34506.5|34651.2|34501.2|34683.6|34533.6|34651.2|34501.2|22
1624205610000|2021-06-20 16:13:30|34652|34502|34647.5|34497.5|34659.4|34509.4|34647.5|34497.5|22
1624205620000|2021-06-20 16:13:40|34644|34494|34644.4|34494.4|34645.5|34495.5|34641.5|34491.5|23
1624205630000|2021-06-20 16:13:50|34644.6|34494.6|34638.7|34488.7|34644.6|34494.6|34636.7|34486.7|22
1624205640000|2021-06-20 16:14:00|34638.4|34488.4|34653.2|34503.2|34653.2|34503.2|34637.9|34487.9|21
1624205650000|2021-06-20 16:14:10|34653.5|34503.5|34655.9|34505.9|34658.4|34508.4|34652|34502|26
1624205660000|2021-06-20 16:14:20|34655.8|34505.8|34653.1|34503.1|34656.5|34506.5|34653.1|34503.1|25
1624205670000|2021-06-20 16:14:30|34650.1|34500.1|34654.6|34504.6|34655.6|34505.6|34646.3|34496.3|25
1624205680000|2021-06-20 16:14:40|34654.9|34504.9|34655.9|34505.9|34656.6|34506.6|34654.2|34504.2|23
1624205690000|2021-06-20 16:14:50|34654.7|34504.7|34634.8|34484.8|34654.8|34504.8|34634.8|34484.8|27
1624205700000|2021-06-20 16:15:00|34633.7|34483.7|34624.3|34474.3|34635|34485|34618.5|34468.5|26
1624205710000|2021-06-20 16:15:10|34624.5|34474.5|34621.8|34471.8|34626.2|34476.2|34621.8|34471.8|22
1624205720000|2021-06-20 16:15:20|34623.9|34473.9|34601|34451|34625.9|34475.9|34601|34451|24
1624205730000|2021-06-20 16:15:30|34602.1|34452.1|34594.6|34444.6|34602.1|34452.1|34590.9|34440.9|28
1624205740000|2021-06-20 16:15:40|34592.7|34442.7|34574.1|34424.1|34592.7|34442.7|34573.8|34423.8|19
1624205750000|2021-06-20 16:15:50|34574|34424|34569.1|34419.1|34574.3|34424.3|34567.8|34417.8|19
1624205760000|2021-06-20 16:16:00|34568.6|34418.6|34569.5|34419.5|34578.1|34428.1|34568.6|34418.6|24
1624205770000|2021-06-20 16:16:10|34570.2|34420.2|34571.3|34421.3|34571.5|34421.5|34569.2|34419.2|16
1624205780000|2021-06-20 16:16:20|34570.9|34420.9|34585.1|34435.1|34586.3|34436.3|34570|34420|22
1624205790000|2021-06-20 16:16:30|34585.8|34435.8|34589.9|34439.9|34590.4|34440.4|34585.7|34435.7|21
1624205800000|2021-06-20 16:16:40|34590.3|34440.3|34593.5|34443.5|34593.7|34443.7|34590.3|34440.3|17
1624205810000|2021-06-20 16:16:50|34593.8|34443.8|34599.7|34449.7|34599.8|34449.8|34591.4|34441.4|26
1624205820000|2021-06-20 16:17:00|34599.1|34449.1|34600.9|34450.9|34600.9|34450.9|34598.2|34448.2|23
1624205830000|2021-06-20 16:17:10|34600.7|34450.7|34611|34461|34614.8|34464.8|34600.7|34450.7|18
1624205840000|2021-06-20 16:17:20|34611.9|34461.9|34605.3|34455.3|34612.6|34462.6|34605.3|34455.3|19
1624205850000|2021-06-20 16:17:30|34603.4|34453.4|34601.6|34451.6|34605.6|34455.6|34601.6|34451.6|22
1624205860000|2021-06-20 16:17:40|34602.9|34452.9|34599.4|34449.4|34602.9|34452.9|34595.4|34445.4|24
1624205870000|2021-06-20 16:17:50|34599.3|34449.3|34602.9|34452.9|34602.9|34452.9|34598.8|34448.8|22
1624205880000|2021-06-20 16:18:00|34602.2|34452.2|34617.5|34467.5|34617.5|34467.5|34602.2|34452.2|19
1624205890000|2021-06-20 16:18:10|34619.1|34469.1|34627.5|34477.5|34630.6|34480.6|34618.5|34468.5|20
1624205900000|2021-06-20 16:18:20|34621.1|34471.1|34623|34473|34623.2|34473.2|34614.8|34464.8|27
1624205910000|2021-06-20 16:18:30|34623.5|34473.5|34630.9|34480.9|34632.6|34482.6|34622.6|34472.6|26
1624205920000|2021-06-20 16:18:40|34615.1|34465.1|34636.7|34486.7|34657.1|34507.1|34615.1|34465.1|26
1624205930000|2021-06-20 16:18:50|34634.1|34484.1|34625.1|34475.1|34634.1|34484.1|34619.7|34469.7|25
1624205940000|2021-06-20 16:19:00|34625.2|34475.2|34652.3|34502.3|34652.3|34502.3|34625.2|34475.2|26
1624205950000|2021-06-20 16:19:10|34651.7|34501.7|34640.4|34490.4|34651.7|34501.7|34639.8|34489.8|24
1624205960000|2021-06-20 16:19:20|34640.3|34490.3|34655.4|34505.4|34655.4|34505.4|34638.9|34488.9|22
1624205970000|2021-06-20 16:19:30|34653.7|34503.7|34655.8|34505.8|34656|34506|34653.7|34503.7|17
1624205980000|2021-06-20 16:19:40|34656.2|34506.2|34686.1|34536.1|34686.1|34536.1|34656.2|34506.2|25
1624205990000|2021-06-20 16:19:50|34686.5|34536.5|34680.3|34530.3|34689.5|34539.5|34670.3|34520.3|28
1624206000000|2021-06-20 16:20:00|34680.4|34530.4|34698.8|34548.8|34699.5|34549.5|34680.4|34530.4|24
1624206010000|2021-06-20 16:20:10|34700.3|34550.3|34681|34531|34701.7|34551.7|34681|34531|26
1624206020000|2021-06-20 16:20:20|34672.2|34522.2|34658.4|34508.4|34672.2|34522.2|34652.9|34502.9|28
1624206030000|2021-06-20 16:20:30|34661.3|34511.3|34661.8|34511.8|34661.8|34511.8|34657.6|34507.6|23
1624206040000|2021-06-20 16:20:40|34661.2|34511.2|34652.5|34502.5|34662|34512|34651.6|34501.6|23
1624206050000|2021-06-20 16:20:50|34652.8|34502.8|34653.5|34503.5|34658.9|34508.9|34652.5|34502.5|25
1624206060000|2021-06-20 16:21:00|34653.2|34503.2|34652.6|34502.6|34657.1|34507.1|34652.1|34502.1|26
1624206070000|2021-06-20 16:21:10|34652.8|34502.8|34666.5|34516.5|34666.9|34516.9|34651.1|34501.1|26
1624206080000|2021-06-20 16:21:20|34665.2|34515.2|34649.3|34499.3|34665.7|34515.7|34649.3|34499.3|25
1624206090000|2021-06-20 16:21:30|34651.1|34501.1|34663.3|34513.3|34663.3|34513.3|34650.8|34500.8|23
1624206100000|2021-06-20 16:21:40|34663.4|34513.4|34662.3|34512.3|34664.2|34514.2|34660.1|34510.1|21
1624206110000|2021-06-20 16:21:50|34656.3|34506.3|34651.8|34501.8|34656.3|34506.3|34651.2|34501.2|18
1624206120000|2021-06-20 16:22:00|34651.9|34501.9|34651|34501|34652.9|34502.9|34649.6|34499.6|21
1624206130000|2021-06-20 16:22:10|34651.9|34501.9|34649.3|34499.3|34651.9|34501.9|34649.2|34499.2|19
1624206140000|2021-06-20 16:22:20|34650.8|34500.8|34647.9|34497.9|34650.8|34500.8|34647.6|34497.6|24
1624206150000|2021-06-20 16:22:30|34648.5|34498.5|34657.9|34507.9|34662.9|34512.9|34648.5|34498.5|21
1624206160000|2021-06-20 16:22:40|34656.4|34506.4|34645.7|34495.7|34656.4|34506.4|34644.3|34494.3|24
1624206170000|2021-06-20 16:22:50|34646.5|34496.5|34641.8|34491.8|34646.5|34496.5|34641.5|34491.5|17
1624206180000|2021-06-20 16:23:00|34641.9|34491.9|34642.3|34492.3|34643.2|34493.2|34640.8|34490.8|22
1624206190000|2021-06-20 16:23:10|34643.1|34493.1|34640|34490|34643.1|34493.1|34637.6|34487.6|19
1624206200000|2021-06-20 16:23:20|34640.1|34490.1|34641.6|34491.6|34642.1|34492.1|34639.3|34489.3|18
1624206210000|2021-06-20 16:23:30|34640.3|34490.3|34641.5|34491.5|34642.2|34492.2|34639.5|34489.5|22
1624206220000|2021-06-20 16:23:40|34641|34491|34641.6|34491.6|34642.5|34492.5|34640.2|34490.2|10
1624206230000|2021-06-20 16:23:50|34642.2|34492.2|34644.9|34494.9|34654|34504|34642.2|34492.2|18
1624206240000|2021-06-20 16:24:00|34645.1|34495.1|34655.2|34505.2|34656.4|34506.4|34645.1|34495.1|18
1624206250000|2021-06-20 16:24:10|34655|34505|34650.5|34500.5|34656.3|34506.3|34648.4|34498.4|22
1624206260000|2021-06-20 16:24:20|34650.2|34500.2|34648.1|34498.1|34651|34501|34648.1|34498.1|21
1624206270000|2021-06-20 16:24:30|34650.1|34500.1|34649.6|34499.6|34650.6|34500.6|34648.6|34498.6|19
1624206280000|2021-06-20 16:24:40|34649.5|34499.5|34651.6|34501.6|34653.2|34503.2|34649.4|34499.4|17
1624206290000|2021-06-20 16:24:50|34650.7|34500.7|34648.4|34498.4|34651.4|34501.4|34648.4|34498.4|17
1624206300000|2021-06-20 16:25:00|34648.3|34498.3|34661.8|34511.8|34661.8|34511.8|34642.8|34492.8|20
1624206310000|2021-06-20 16:25:10|34662|34512|34692.1|34542.1|34692.1|34542.1|34661.8|34511.8|27
1624206320000|2021-06-20 16:25:20|34696.1|34546.1|34704.7|34554.7|34704.7|34554.7|34695.8|34545.8|22
1624206330000|2021-06-20 16:25:30|34707|34557|34701.1|34551.1|34712.3|34562.3|34700.9|34550.9|24
1624206340000|2021-06-20 16:25:40|34701|34551|34694.6|34544.6|34704.4|34554.4|34693.1|34543.1|24
1624206350000|2021-06-20 16:25:50|34694.2|34544.2|34719.5|34569.5|34721.6|34571.6|34693.1|34543.1|21
1624206360000|2021-06-20 16:26:00|34714.3|34564.3|34716.1|34566.1|34718.8|34568.8|34709.7|34559.7|23
1624206370000|2021-06-20 16:26:10|34722.5|34572.5|34719.4|34569.4|34722.5|34572.5|34714.3|34564.3|26
1624206380000|2021-06-20 16:26:20|34720.8|34570.8|34725.1|34575.1|34725.6|34575.6|34720.4|34570.4|23
1624206390000|2021-06-20 16:26:30|34728.5|34578.5|34723.7|34573.7|34756.8|34606.8|34722.8|34572.8|27
1624206400000|2021-06-20 16:26:40|34722.9|34572.9|34713.4|34563.4|34722.9|34572.9|34713.4|34563.4|26
1624206410000|2021-06-20 16:26:50|34715.2|34565.2|34701.3|34551.3|34715.2|34565.2|34701|34551|19
1624206420000|2021-06-20 16:27:00|34700.5|34550.5|34693.4|34543.4|34700.5|34550.5|34688.4|34538.4|24
1624206430000|2021-06-20 16:27:10|34694.6|34544.6|34689.6|34539.6|34701.5|34551.5|34688.5|34538.5|24
1624206440000|2021-06-20 16:27:20|34689.8|34539.8|34672.3|34522.3|34691|34541|34672.3|34522.3|17
1624206450000|2021-06-20 16:27:30|34671.7|34521.7|34676.9|34526.9|34677.5|34527.5|34671.7|34521.7|20
1624206460000|2021-06-20 16:27:40|34676.5|34526.5|34683.5|34533.5|34684.3|34534.3|34676|34526|24
1624206470000|2021-06-20 16:27:50|34683.4|34533.4|34690.3|34540.3|34699|34549|34683.4|34533.4|27
1624206480000|2021-06-20 16:28:00|34686.3|34536.3|34687.4|34537.4|34694.8|34544.8|34681.5|34531.5|25
1624206490000|2021-06-20 16:28:10|34687.5|34537.5|34685.2|34535.2|34688.6|34538.6|34685.2|34535.2|22
1624206500000|2021-06-20 16:28:20|34684.8|34534.8|34679.7|34529.7|34685.5|34535.5|34679.7|34529.7|21
1624206510000|2021-06-20 16:28:30|34679.4|34529.4|34683.7|34533.7|34687.4|34537.4|34679.1|34529.1|21
1624206520000|2021-06-20 16:28:40|34681.5|34531.5|34678.7|34528.7|34682.6|34532.6|34677.9|34527.9|19
1624206530000|2021-06-20 16:28:50|34679|34529|34694.4|34544.4|34694.4|34544.4|34679|34529|26
1624206540000|2021-06-20 16:29:00|34695.1|34545.1|34698.1|34548.1|34701.3|34551.3|34695.1|34545.1|23
1624206550000|2021-06-20 16:29:10|34698.4|34548.4|34703.1|34553.1|34703.4|34553.4|34698.4|34548.4|22
1624206560000|2021-06-20 16:29:20|34703.6|34553.6|34696.5|34546.5|34705.5|34555.5|34696.3|34546.3|25
1624206570000|2021-06-20 16:29:30|34696.4|34546.4|34703.8|34553.8|34703.8|34553.8|34696.4|34546.4|26
1624206580000|2021-06-20 16:29:40|34704.1|34554.1|34696.1|34546.1|34704.1|34554.1|34695.6|34545.6|24
1624206590000|2021-06-20 16:29:50|34696|34546|34706.8|34556.8|34706.8|34556.8|34695.5|34545.5|20
1624206600000|2021-06-20 16:30:00|34707|34557|34714.4|34564.4|34717.4|34567.4|34706.6|34556.6|22
1624206610000|2021-06-20 16:30:10|34714.5|34564.5|34702.2|34552.2|34714.8|34564.8|34702.2|34552.2|24
1624206620000|2021-06-20 16:30:20|34704.4|34554.4|34702.7|34552.7|34704.4|34554.4|34701.7|34551.7|24
1624206630000|2021-06-20 16:30:30|34701.6|34551.6|34693.1|34543.1|34702.5|34552.5|34693.1|34543.1|20
1624206640000|2021-06-20 16:30:40|34690.1|34540.1|34689.6|34539.6|34691|34541|34687.5|34537.5|27
1624206650000|2021-06-20 16:30:50|34689.8|34539.8|34686.4|34536.4|34691.5|34541.5|34686.1|34536.1|12
1624206660000|2021-06-20 16:31:00|34686.6|34536.6|34699.9|34549.9|34699.9|34549.9|34686.2|34536.2|19
1624206670000|2021-06-20 16:31:10|34697.9|34547.9|34685.6|34535.6|34697.9|34547.9|34685.6|34535.6|18
1624206680000|2021-06-20 16:31:20|34685.2|34535.2|34684.9|34534.9|34685.4|34535.4|34683.7|34533.7|15
1624206690000|2021-06-20 16:31:30|34684.7|34534.7|34687.1|34537.1|34687.4|34537.4|34684.5|34534.5|21
1624206700000|2021-06-20 16:31:40|34686.9|34536.9|34683.1|34533.1|34686.9|34536.9|34670.2|34520.2|22
1624206710000|2021-06-20 16:31:50|34682.6|34532.6|34682.5|34532.5|34683.8|34533.8|34682.5|34532.5|10
1624206720000|2021-06-20 16:32:00|34682.7|34532.7|34682.8|34532.8|34683.5|34533.5|34681.5|34531.5|17
1624206730000|2021-06-20 16:32:10|34682.9|34532.9|34673.3|34523.3|34683.1|34533.1|34673.3|34523.3|22
1624206740000|2021-06-20 16:32:20|34674.4|34524.4|34667.2|34517.2|34674.4|34524.4|34667.2|34517.2|20
1624206750000|2021-06-20 16:32:30|34665.6|34515.6|34668.2|34518.2|34669.6|34519.6|34664|34514|21
1624206760000|2021-06-20 16:32:40|34668.3|34518.3|34666.7|34516.7|34670.1|34520.1|34665.1|34515.1|19
1624206770000|2021-06-20 16:32:50|34667.5|34517.5|34669.6|34519.6|34669.9|34519.9|34665.9|34515.9|24
1624206780000|2021-06-20 16:33:00|34670.2|34520.2|34677.5|34527.5|34677.5|34527.5|34670|34520|22
1624206790000|2021-06-20 16:33:10|34676.6|34526.6|34688.5|34538.5|34692.2|34542.2|34676.6|34526.6|26
1624206800000|2021-06-20 16:33:20|34684.1|34534.1|34684.8|34534.8|34687.9|34537.9|34681.4|34531.4|22
1624206810000|2021-06-20 16:33:30|34685.5|34535.5|34687.6|34537.6|34688.8|34538.8|34683.4|34533.4|22
1624206820000|2021-06-20 16:33:40|34686.9|34536.9|34687.2|34537.2|34688.2|34538.2|34686.9|34536.9|18
1624206830000|2021-06-20 16:33:50|34685.4|34535.4|34692.4|34542.4|34692.8|34542.8|34685.1|34535.1|18
1624206840000|2021-06-20 16:34:00|34693.1|34543.1|34694.8|34544.8|34695.9|34545.9|34693.1|34543.1|18
1624206850000|2021-06-20 16:34:10|34694.7|34544.7|34696.4|34546.4|34696.8|34546.8|34694|34544|19
1624206860000|2021-06-20 16:34:20|34696.8|34546.8|34682.4|34532.4|34696.9|34546.9|34682.4|34532.4|25
1624206870000|2021-06-20 16:34:30|34682|34532|34680.8|34530.8|34682.7|34532.7|34679.4|34529.4|19
1624206880000|2021-06-20 16:34:40|34680.9|34530.9|34668.6|34518.6|34681.2|34531.2|34668.4|34518.4|11
1624206890000|2021-06-20 16:34:50|34668.5|34518.5|34676.4|34526.4|34677.1|34527.1|34664.3|34514.3|18
1624206900000|2021-06-20 16:35:00|34676.2|34526.2|34686.1|34536.1|34686.4|34536.4|34676.1|34526.1|23
1624206910000|2021-06-20 16:35:10|34684.2|34534.2|34680|34530|34686.1|34536.1|34676.2|34526.2|23
1624206920000|2021-06-20 16:35:20|34679.4|34529.4|34677.3|34527.3|34679.4|34529.4|34677.1|34527.1|10
1624206930000|2021-06-20 16:35:30|34677.5|34527.5|34686.8|34536.8|34687|34537|34676.6|34526.6|21
1624206940000|2021-06-20 16:35:40|34686.9|34536.9|34686.7|34536.7|34688.3|34538.3|34686.7|34536.7|14
1624206950000|2021-06-20 16:35:50|34686.5|34536.5|34702.7|34552.7|34702.7|34552.7|34686.1|34536.1|23
1624206960000|2021-06-20 16:36:00|34704.1|34554.1|34702.9|34552.9|34705.3|34555.3|34702.9|34552.9|18
1624206970000|2021-06-20 16:36:10|34702.1|34552.1|34691.5|34541.5|34702.1|34552.1|34690.7|34540.7|23
1624206980000|2021-06-20 16:36:20|34691.3|34541.3|34693.7|34543.7|34693.7|34543.7|34690.2|34540.2|15
1624206990000|2021-06-20 16:36:30|34693.5|34543.5|34698.6|34548.6|34699|34549|34693.5|34543.5|23
1624207000000|2021-06-20 16:36:40|34698.5|34548.5|34697.9|34547.9|34698.6|34548.6|34695.9|34545.9|19
1624207010000|2021-06-20 16:36:50|34698|34548|34690.8|34540.8|34699|34549|34690.8|34540.8|19
1624207020000|2021-06-20 16:37:00|34690.1|34540.1|34689.7|34539.7|34691.1|34541.1|34689.7|34539.7|16
1624207030000|2021-06-20 16:37:10|34689.9|34539.9|34687.9|34537.9|34690.7|34540.7|34687.3|34537.3|18
1624207040000|2021-06-20 16:37:20|34687.3|34537.3|34687.2|34537.2|34688.6|34538.6|34687.2|34537.2|11
1624207050000|2021-06-20 16:37:30|34687.6|34537.6|34679.9|34529.9|34687.6|34537.6|34674.9|34524.9|26
1624207060000|2021-06-20 16:37:40|34679.3|34529.3|34676.1|34526.1|34679.3|34529.3|34675.9|34525.9|21
1624207070000|2021-06-20 16:37:50|34676.2|34526.2|34665.2|34515.2|34680.1|34530.1|34665|34515|26
1624207080000|2021-06-20 16:38:00|34665.1|34515.1|34653.9|34503.9|34665.2|34515.2|34652.7|34502.7|20
1624207090000|2021-06-20 16:38:10|34653.3|34503.3|34654.6|34504.6|34654.6|34504.6|34650.8|34500.8|17
1624207100000|2021-06-20 16:38:20|34654.3|34504.3|34650.3|34500.3|34654.4|34504.4|34650.2|34500.2|20
1624207110000|2021-06-20 16:38:30|34649.7|34499.7|34639.8|34489.8|34649.7|34499.7|34638.3|34488.3|25
1624207120000|2021-06-20 16:38:40|34641|34491|34638|34488|34642.3|34492.3|34637.8|34487.8|21
1624207130000|2021-06-20 16:38:50|34637.6|34487.6|34639.9|34489.9|34639.9|34489.9|34637.4|34487.4|12
1624207140000|2021-06-20 16:39:00|34639.6|34489.6|34636.1|34486.1|34640|34490|34635.9|34485.9|13
1624207150000|2021-06-20 16:39:10|34637.7|34487.7|34635.8|34485.8|34638.5|34488.5|34635.1|34485.1|19
1624207160000|2021-06-20 16:39:20|34635.9|34485.9|34632.9|34482.9|34637.4|34487.4|34632.3|34482.3|14
1624207170000|2021-06-20 16:39:30|34631.5|34481.5|34625|34475|34633.3|34483.3|34621.7|34471.7|24
1624207180000|2021-06-20 16:39:40|34624.6|34474.6|34597.7|34447.7|34624.6|34474.6|34596.5|34446.5|28
1624207190000|2021-06-20 16:39:50|34598|34448|34589.3|34439.3|34603.9|34453.9|34589.3|34439.3|20
1624207200000|2021-06-20 16:40:00|34589.2|34439.2|34591.7|34441.7|34593.1|34443.1|34588.1|34438.1|27
1624207210000|2021-06-20 16:40:10|34592.8|34442.8|34597.5|34447.5|34598.7|34448.7|34592.7|34442.7|23
1624207220000|2021-06-20 16:40:20|34597.8|34447.8|34597.3|34447.3|34599.5|34449.5|34597.3|34447.3|22
1624207230000|2021-06-20 16:40:30|34597.7|34447.7|34602.3|34452.3|34602.3|34452.3|34593.3|34443.3|23
1624207240000|2021-06-20 16:40:40|34605|34455|34600.6|34450.6|34606.4|34456.4|34600.6|34450.6|17
1624207250000|2021-06-20 16:40:50|34600|34450|34607.4|34457.4|34607.5|34457.5|34598.7|34448.7|23
1624207260000|2021-06-20 16:41:00|34607.6|34457.6|34623|34473|34624|34474|34607.6|34457.6|25
1624207270000|2021-06-20 16:41:10|34622.7|34472.7|34627.3|34477.3|34628|34478|34622.7|34472.7|18
1624207280000|2021-06-20 16:41:20|34628.1|34478.1|34633.5|34483.5|34634.8|34484.8|34628.1|34478.1|24
1624207290000|2021-06-20 16:41:30|34633.2|34483.2|34638.8|34488.8|34638.9|34488.9|34632.4|34482.4|21
1624207300000|2021-06-20 16:41:40|34638|34488|34640.5|34490.5|34644.6|34494.6|34637.3|34487.3|23
1624207310000|2021-06-20 16:41:50|34640.4|34490.4|34628.4|34478.4|34643.1|34493.1|34628.4|34478.4|17
1624207320000|2021-06-20 16:42:00|34625.8|34475.8|34622.5|34472.5|34627.3|34477.3|34621.1|34471.1|25
1624207330000|2021-06-20 16:42:10|34623.1|34473.1|34624.1|34474.1|34632.7|34482.7|34621.6|34471.6|24
1624207340000|2021-06-20 16:42:20|34624|34474|34636|34486|34636.5|34486.5|34624|34474|22
1624207350000|2021-06-20 16:42:30|34635.9|34485.9|34646|34496|34648.7|34498.7|34634.1|34484.1|24
1624207360000|2021-06-20 16:42:40|34646.4|34496.4|34630.1|34480.1|34648|34498|34629.5|34479.5|23
1624207370000|2021-06-20 16:42:50|34629.5|34479.5|34636.1|34486.1|34638.6|34488.6|34623.6|34473.6|18
1624207380000|2021-06-20 16:43:00|34637.8|34487.8|34628.2|34478.2|34639.8|34489.8|34628.2|34478.2|24
1624207390000|2021-06-20 16:43:10|34628.9|34478.9|34624.9|34474.9|34628.9|34478.9|34621.8|34471.8|22
1624207400000|2021-06-20 16:43:20|34624.8|34474.8|34623.1|34473.1|34624.8|34474.8|34622.6|34472.6|20
1624207410000|2021-06-20 16:43:30|34622.8|34472.8|34621|34471|34622.9|34472.9|34617.6|34467.6|17
1624207420000|2021-06-20 16:43:40|34622.3|34472.3|34599.7|34449.7|34622.7|34472.7|34599.6|34449.6|23
1624207430000|2021-06-20 16:43:50|34595.9|34445.9|34595.2|34445.2|34596.5|34446.5|34592.7|34442.7|18
1624207440000|2021-06-20 16:44:00|34594.8|34444.8|34594.4|34444.4|34600.7|34450.7|34591.6|34441.6|22
1624207450000|2021-06-20 16:44:10|34595.6|34445.6|34592.6|34442.6|34596.8|34446.8|34588.4|34438.4|19
1624207460000|2021-06-20 16:44:20|34589.6|34439.6|34603.1|34453.1|34603.5|34453.5|34589.6|34439.6|23
1624207470000|2021-06-20 16:44:30|34603|34453|34602.2|34452.2|34604.3|34454.3|34601.2|34451.2|26
1624207480000|2021-06-20 16:44:40|34602.3|34452.3|34603.5|34453.5|34605.5|34455.5|34597.8|34447.8|27
1624207490000|2021-06-20 16:44:50|34601.8|34451.8|34602.3|34452.3|34603.1|34453.1|34601.8|34451.8|24
1624207500000|2021-06-20 16:45:00|34602.8|34452.8|34606.8|34456.8|34607.6|34457.6|34602.8|34452.8|16
1624207510000|2021-06-20 16:45:10|34605.9|34455.9|34611.6|34461.6|34611.6|34461.6|34605.9|34455.9|17
1624207520000|2021-06-20 16:45:20|34612.1|34462.1|34612.2|34462.2|34613.2|34463.2|34610.9|34460.9|24
1624207530000|2021-06-20 16:45:30|34611.8|34461.8|34611.2|34461.2|34619.2|34469.2|34611|34461|26
1624207540000|2021-06-20 16:45:40|34610.9|34460.9|34605.7|34455.7|34610.9|34460.9|34605.3|34455.3|26
1624207550000|2021-06-20 16:45:50|34605.5|34455.5|34606.6|34456.6|34607.6|34457.6|34604.7|34454.7|23
1624207560000|2021-06-20 16:46:00|34606|34456|34584.4|34434.4|34606.3|34456.3|34584.1|34434.1|22
1624207570000|2021-06-20 16:46:10|34584.1|34434.1|34569.3|34419.3|34584.1|34434.1|34569.3|34419.3|22
1624207580000|2021-06-20 16:46:20|34566.3|34416.3|34554.6|34404.6|34566.3|34416.3|34554.6|34404.6|23
1624207590000|2021-06-20 16:46:30|34554.4|34404.4|34565.2|34415.2|34565.2|34415.2|34554.4|34404.4|27
1624207600000|2021-06-20 16:46:40|34567.3|34417.3|34566|34416|34567.5|34417.5|34564|34414|25
1624207610000|2021-06-20 16:46:50|34566.8|34416.8|34559.4|34409.4|34567.7|34417.7|34559.2|34409.2|20
1624207620000|2021-06-20 16:47:00|34560.4|34410.4|34556.1|34406.1|34560.4|34410.4|34555.9|34405.9|18
1624207630000|2021-06-20 16:47:10|34556.6|34406.6|34549.1|34399.1|34556.6|34406.6|34548.8|34398.8|24
1624207640000|2021-06-20 16:47:20|34549|34399|34554.9|34404.9|34554.9|34404.9|34546.9|34396.9|24
1624207650000|2021-06-20 16:47:30|34555.9|34405.9|34559.4|34409.4|34560.2|34410.2|34553.7|34403.7|22
1624207660000|2021-06-20 16:47:40|34560|34410|34552.3|34402.3|34560|34410|34552.3|34402.3|17
1624207670000|2021-06-20 16:47:50|34552|34402|34556.4|34406.4|34557.4|34407.4|34551.3|34401.3|22
1624207680000|2021-06-20 16:48:00|34557.6|34407.6|34563|34413|34565.6|34415.6|34557.1|34407.1|25
1624207690000|2021-06-20 16:48:10|34563.9|34413.9|34566.1|34416.1|34566.3|34416.3|34563|34413|23
1624207700000|2021-06-20 16:48:20|34568.6|34418.6|34561.1|34411.1|34576.7|34426.7|34560.5|34410.5|23
1624207710000|2021-06-20 16:48:30|34557.4|34407.4|34559.3|34409.3|34560.2|34410.2|34554.2|34404.2|26
1624207720000|2021-06-20 16:48:40|34560.3|34410.3|34555.4|34405.4|34566.6|34416.6|34554.7|34404.7|27
1624207730000|2021-06-20 16:48:50|34554.4|34404.4|34553.9|34403.9|34554.5|34404.5|34551.6|34401.6|22
1624207740000|2021-06-20 16:49:00|34553.8|34403.8|34558.8|34408.8|34559.7|34409.7|34551.5|34401.5|21
1624207750000|2021-06-20 16:49:10|34558.6|34408.6|34562|34412|34563.3|34413.3|34557.7|34407.7|23
1624207760000|2021-06-20 16:49:20|34560.1|34410.1|34563.1|34413.1|34564.1|34414.1|34560.1|34410.1|20
1624207770000|2021-06-20 16:49:30|34563|34413|34561.3|34411.3|34563.5|34413.5|34559.4|34409.4|21
1624207780000|2021-06-20 16:49:40|34560.5|34410.5|34563|34413|34563.7|34413.7|34554.2|34404.2|27
1624207790000|2021-06-20 16:49:50|34559.1|34409.1|34555.2|34405.2|34560.5|34410.5|34554.9|34404.9|23
1624207800000|2021-06-20 16:50:00|34555.4|34405.4|34565.9|34415.9|34565.9|34415.9|34555.4|34405.4|26
1624207810000|2021-06-20 16:50:10|34566.6|34416.6|34581.6|34431.6|34581.6|34431.6|34566.5|34416.5|20
1624207820000|2021-06-20 16:50:20|34583.5|34433.5|34571.6|34421.6|34589.7|34439.7|34571.6|34421.6|28
1624207830000|2021-06-20 16:50:30|34571.5|34421.5|34585.8|34435.8|34585.8|34435.8|34570.8|34420.8|23
1624207840000|2021-06-20 16:50:40|34585.2|34435.2|34592.7|34442.7|34592.7|34442.7|34583.4|34433.4|26
1624207850000|2021-06-20 16:50:50|34594.4|34444.4|34595|34445|34600.3|34450.3|34593.7|34443.7|24
1624207860000|2021-06-20 16:51:00|34594.3|34444.3|34598.3|34448.3|34598.4|34448.4|34594.3|34444.3|20
1624207870000|2021-06-20 16:51:10|34597.9|34447.9|34614.5|34464.5|34615.4|34465.4|34597.9|34447.9|25
1624207880000|2021-06-20 16:51:20|34614|34464|34598.9|34448.9|34614.3|34464.3|34598.3|34448.3|20
1624207890000|2021-06-20 16:51:30|34599|34449|34598.7|34448.7|34602.8|34452.8|34598.6|34448.6|21
1624207900000|2021-06-20 16:51:40|34599.1|34449.1|34592.7|34442.7|34599.1|34449.1|34592.7|34442.7|18
1624207910000|2021-06-20 16:51:50|34592.8|34442.8|34598.1|34448.1|34598.9|34448.9|34592.8|34442.8|20
1624207920000|2021-06-20 16:52:00|34598.2|34448.2|34593.2|34443.2|34601.5|34451.5|34593|34443|19
1624207930000|2021-06-20 16:52:10|34593.1|34443.1|34592.8|34442.8|34594|34444|34592.5|34442.5|13
1624207940000|2021-06-20 16:52:20|34594.3|34444.3|34596.7|34446.7|34596.7|34446.7|34592.8|34442.8|8
1624207950000|2021-06-20 16:52:30|34599|34449|34578.3|34428.3|34599|34449|34578.3|34428.3|27
1624207960000|2021-06-20 16:52:40|34578.9|34428.9|34578.6|34428.6|34583.6|34433.6|34578.3|34428.3|17
1624207970000|2021-06-20 16:52:50|34577.9|34427.9|34592.7|34442.7|34592.7|34442.7|34577.9|34427.9|23
1624207980000|2021-06-20 16:53:00|34592.3|34442.3|34594.2|34444.2|34594.2|34444.2|34589.9|34439.9|14
1624207990000|2021-06-20 16:53:10|34600.2|34450.2|34602.5|34452.5|34603.4|34453.4|34599.8|34449.8|21
1624208000000|2021-06-20 16:53:20|34602.3|34452.3|34601.3|34451.3|34602.7|34452.7|34600|34450|15
1624208010000|2021-06-20 16:53:30|34600.9|34450.9|34603.3|34453.3|34603.8|34453.8|34600.7|34450.7|20
1624208020000|2021-06-20 16:53:40|34603.5|34453.5|34605.1|34455.1|34605.1|34455.1|34603.3|34453.3|18
1624208030000|2021-06-20 16:53:50|34604.7|34454.7|34590.1|34440.1|34604.7|34454.7|34589.8|34439.8|24
1624208040000|2021-06-20 16:54:00|34588|34438|34585.7|34435.7|34590.5|34440.5|34584.8|34434.8|20
1624208050000|2021-06-20 16:54:10|34585.5|34435.5|34580.5|34430.5|34587.8|34437.8|34580.5|34430.5|20
1624208060000|2021-06-20 16:54:20|34580.3|34430.3|34580.1|34430.1|34583.3|34433.3|34579.5|34429.5|21
1624208070000|2021-06-20 16:54:30|34580.5|34430.5|34583|34433|34584.8|34434.8|34579.7|34429.7|21
1624208080000|2021-06-20 16:54:40|34583.1|34433.1|34580.6|34430.6|34584|34434|34580.6|34430.6|14
1624208090000|2021-06-20 16:54:50|34580.8|34430.8|34577.6|34427.6|34580.8|34430.8|34577.2|34427.2|17
1624208100000|2021-06-20 16:55:00|34577.7|34427.7|34578.4|34428.4|34579.3|34429.3|34573.8|34423.8|23
1624208110000|2021-06-20 16:55:10|34578.1|34428.1|34581.8|34431.8|34582.2|34432.2|34578.1|34428.1|22
1624208120000|2021-06-20 16:55:20|34582.1|34432.1|34598.3|34448.3|34599.7|34449.7|34582.1|34432.1|23
1624208130000|2021-06-20 16:55:30|34598.1|34448.1|34598.3|34448.3|34598.3|34448.3|34596.6|34446.6|23
1624208140000|2021-06-20 16:55:40|34597.7|34447.7|34598.6|34448.6|34599.1|34449.1|34597.7|34447.7|26
1624208150000|2021-06-20 16:55:50|34598.1|34448.1|34609.7|34459.7|34611.5|34461.5|34598.1|34448.1|24
1624208160000|2021-06-20 16:56:00|34609.8|34459.8|34611|34461|34611.3|34461.3|34609.3|34459.3|13
1624208170000|2021-06-20 16:56:10|34613.5|34463.5|34623.4|34473.4|34623.4|34473.4|34611.2|34461.2|21
1624208180000|2021-06-20 16:56:20|34623.5|34473.5|34624.9|34474.9|34625|34475|34623.5|34473.5|16
1624208190000|2021-06-20 16:56:30|34624.4|34474.4|34626.8|34476.8|34627.2|34477.2|34624.2|34474.2|20
1624208200000|2021-06-20 16:56:40|34625.7|34475.7|34626.6|34476.6|34626.6|34476.6|34625.7|34475.7|17
1624208210000|2021-06-20 16:56:50|34626.8|34476.8|34629.8|34479.8|34629.8|34479.8|34626.6|34476.6|15
1624208220000|2021-06-20 16:57:00|34629.9|34479.9|34628.8|34478.8|34629.9|34479.9|34622.9|34472.9|19
1624208230000|2021-06-20 16:57:10|34629.9|34479.9|34643.9|34493.9|34644.1|34494.1|34629.6|34479.6|23
1624208240000|2021-06-20 16:57:20|34645|34495|34643.6|34493.6|34645|34495|34643.4|34493.4|16
1624208250000|2021-06-20 16:57:30|34643.7|34493.7|34649.6|34499.6|34651.4|34501.4|34643.7|34493.7|20
1624208260000|2021-06-20 16:57:40|34649.7|34499.7|34650.7|34500.7|34650.7|34500.7|34649.5|34499.5|23
1624208270000|2021-06-20 16:57:50|34650.6|34500.6|34662.2|34512.2|34662.3|34512.3|34650.6|34500.6|25
1624208280000|2021-06-20 16:58:00|34662.3|34512.3|34673.7|34523.7|34677.8|34527.8|34662.3|34512.3|24
1624208290000|2021-06-20 16:58:10|34673.4|34523.4|34658|34508|34673.4|34523.4|34658|34508|20
1624208300000|2021-06-20 16:58:20|34657.9|34507.9|34682.7|34532.7|34683.8|34533.8|34657.9|34507.9|24
1624208310000|2021-06-20 16:58:30|34682.6|34532.6|34684.5|34534.5|34686.2|34536.2|34681.6|34531.6|24
1624208320000|2021-06-20 16:58:40|34685.3|34535.3|34680.9|34530.9|34685.3|34535.3|34680.7|34530.7|25
1624208330000|2021-06-20 16:58:50|34681.2|34531.2|34675.6|34525.6|34681.2|34531.2|34674|34524|21
1624208340000|2021-06-20 16:59:00|34675.1|34525.1|34653.8|34503.8|34675.1|34525.1|34653|34503|27
1624208350000|2021-06-20 16:59:10|34653.7|34503.7|34661.7|34511.7|34664|34514|34653.7|34503.7|24
1624208360000|2021-06-20 16:59:20|34661.8|34511.8|34649.3|34499.3|34661.8|34511.8|34649.3|34499.3|23
1624208370000|2021-06-20 16:59:30|34649.2|34499.2|34657.2|34507.2|34657.2|34507.2|34647.5|34497.5|24
1624208380000|2021-06-20 16:59:40|34656.9|34506.9|34658.1|34508.1|34659.2|34509.2|34656.2|34506.2|19
1624208390000|2021-06-20 16:59:50|34658.2|34508.2|34658.7|34508.7|34660|34510|34658.2|34508.2|21
1624208400000|2021-06-20 17:00:00|34659|34509|34675.6|34525.6|34675.7|34525.7|34659|34509|27
1624208410000|2021-06-20 17:00:10|34679.1|34529.1|34689.4|34539.4|34689.5|34539.5|34679.1|34529.1|25
1624208420000|2021-06-20 17:00:20|34690|34540|34692.8|34542.8|34692.8|34542.8|34687.1|34537.1|17
1624208430000|2021-06-20 17:00:30|34691.8|34541.8|34692.1|34542.1|34693.6|34543.6|34691.8|34541.8|23
1624208440000|2021-06-20 17:00:40|34692|34542|34690.7|34540.7|34694.5|34544.5|34690.1|34540.1|16
1624208450000|2021-06-20 17:00:50|34692.3|34542.3|34691.8|34541.8|34693.4|34543.4|34691|34541|20
1624208460000|2021-06-20 17:01:00|34692.2|34542.2|34686.8|34536.8|34692.6|34542.6|34686.8|34536.8|13
1624208470000|2021-06-20 17:01:10|34687|34537|34687.7|34537.7|34688.7|34538.7|34686.4|34536.4|23
1624208480000|2021-06-20 17:01:20|34687.8|34537.8|34687.6|34537.6|34687.8|34537.8|34687.2|34537.2|15
1624208490000|2021-06-20 17:01:30|34690|34540|34684.1|34534.1|34695.8|34545.8|34683.5|34533.5|24
1624208500000|2021-06-20 17:01:40|34684.2|34534.2|34682.2|34532.2|34684.7|34534.7|34681.6|34531.6|17
1624208510000|2021-06-20 17:01:50|34681.7|34531.7|34678.8|34528.8|34682.4|34532.4|34678.3|34528.3|16
1624208520000|2021-06-20 17:02:00|34678.9|34528.9|34679.1|34529.1|34679.3|34529.3|34678.4|34528.4|13
1624208530000|2021-06-20 17:02:10|34679|34529|34679.5|34529.5|34679.7|34529.7|34678.6|34528.6|9
1624208540000|2021-06-20 17:02:20|34667.1|34517.1|34662.3|34512.3|34667.1|34517.1|34661.6|34511.6|14
1624208550000|2021-06-20 17:02:30|34662.4|34512.4|34641.2|34491.2|34666|34516|34640.2|34490.2|21
1624208560000|2021-06-20 17:02:40|34639.4|34489.4|34642|34492|34643.2|34493.2|34637.3|34487.3|25
1624208570000|2021-06-20 17:02:50|34641.9|34491.9|34641.4|34491.4|34642.2|34492.2|34640.7|34490.7|16
1624208580000|2021-06-20 17:03:00|34641.7|34491.7|34645.5|34495.5|34649.6|34499.6|34641.5|34491.5|20
1624208590000|2021-06-20 17:03:10|34645.2|34495.2|34637.1|34487.1|34645.2|34495.2|34637.1|34487.1|20
1624208600000|2021-06-20 17:03:20|34637|34487|34623.6|34473.6|34638.4|34488.4|34622.9|34472.9|26
1624208610000|2021-06-20 17:03:30|34623.1|34473.1|34614.2|34464.2|34626.2|34476.2|34611.3|34461.3|21
1624208620000|2021-06-20 17:03:40|34613.4|34463.4|34618.6|34468.6|34618.8|34468.8|34611.7|34461.7|24
1624208630000|2021-06-20 17:03:50|34618.5|34468.5|34606.3|34456.3|34618.5|34468.5|34605.4|34455.4|26
1624208640000|2021-06-20 17:04:00|34606.4|34456.4|34604.7|34454.7|34606.4|34456.4|34603.6|34453.6|19
1624208650000|2021-06-20 17:04:10|34604.8|34454.8|34607.6|34457.6|34610.1|34460.1|34604.5|34454.5|25
1624208660000|2021-06-20 17:04:20|34607.5|34457.5|34599.5|34449.5|34610.2|34460.2|34599.3|34449.3|26
1624208670000|2021-06-20 17:04:30|34598.4|34448.4|34597.8|34447.8|34598.7|34448.7|34597.6|34447.6|19
1624208680000|2021-06-20 17:04:40|34597.7|34447.7|34587.1|34437.1|34597.8|34447.8|34587.1|34437.1|20
1624208690000|2021-06-20 17:04:50|34585.9|34435.9|34594.4|34444.4|34597.3|34447.3|34585.9|34435.9|25
1624208700000|2021-06-20 17:05:00|34593.9|34443.9|34596.5|34446.5|34596.5|34446.5|34591.5|34441.5|19
1624208710000|2021-06-20 17:05:10|34596.7|34446.7|34601|34451|34603.7|34453.7|34596.7|34446.7|27
1624208720000|2021-06-20 17:05:20|34602.1|34452.1|34601.5|34451.5|34602.8|34452.8|34600.2|34450.2|24
1624208730000|2021-06-20 17:05:30|34601.1|34451.1|34603.5|34453.5|34604.4|34454.4|34600.9|34450.9|23
1624208740000|2021-06-20 17:05:40|34603.3|34453.3|34601.1|34451.1|34603.5|34453.5|34601.1|34451.1|20
1624208750000|2021-06-20 17:05:50|34604.5|34454.5|34618.3|34468.3|34618.3|34468.3|34601.3|34451.3|23
1624208760000|2021-06-20 17:06:00|34619.2|34469.2|34645|34495|34645|34495|34618.6|34468.6|26
1624208770000|2021-06-20 17:06:10|34645.4|34495.4|34649.8|34499.8|34650.8|34500.8|34644.8|34494.8|24
1624208780000|2021-06-20 17:06:20|34648.8|34498.8|34641|34491|34649.7|34499.7|34640.4|34490.4|24
1624208790000|2021-06-20 17:06:30|34640.8|34490.8|34638.8|34488.8|34642.2|34492.2|34638|34488|24
1624208800000|2021-06-20 17:06:40|34638.2|34488.2|34651.8|34501.8|34651.8|34501.8|34638.2|34488.2|23
1624208810000|2021-06-20 17:06:50|34651.7|34501.7|34649.5|34499.5|34652.9|34502.9|34649.5|34499.5|23
1624208820000|2021-06-20 17:07:00|34652.2|34502.2|34649.4|34499.4|34652.2|34502.2|34647.8|34497.8|17
1624208830000|2021-06-20 17:07:10|34649.5|34499.5|34650.8|34500.8|34653.1|34503.1|34649.5|34499.5|21
1624208840000|2021-06-20 17:07:20|34650.6|34500.6|34655.2|34505.2|34655.6|34505.6|34649.7|34499.7|24
1624208850000|2021-06-20 17:07:30|34655|34505|34658.1|34508.1|34658.1|34508.1|34654.7|34504.7|19
1624208860000|2021-06-20 17:07:40|34658.2|34508.2|34659.2|34509.2|34659.8|34509.8|34657.5|34507.5|19
1624208870000|2021-06-20 17:07:50|34659|34509|34659|34509|34659.5|34509.5|34658.8|34508.8|12
1624208880000|2021-06-20 17:08:00|34658.9|34508.9|34652.3|34502.3|34659.2|34509.2|34652.3|34502.3|18
1624208890000|2021-06-20 17:08:10|34652.6|34502.6|34652.7|34502.7|34654|34504|34652.1|34502.1|25
1624208900000|2021-06-20 17:08:20|34652.5|34502.5|34644.6|34494.6|34652.5|34502.5|34638.9|34488.9|28
1624208910000|2021-06-20 17:08:30|34644|34494|34655.1|34505.1|34655.6|34505.6|34643.2|34493.2|25
1624208920000|2021-06-20 17:08:40|34655.4|34505.4|34654.5|34504.5|34655.9|34505.9|34654.3|34504.3|18
1624208930000|2021-06-20 17:08:50|34654|34504|34655.2|34505.2|34655.6|34505.6|34652.9|34502.9|21
1624208940000|2021-06-20 17:09:00|34655.4|34505.4|34654.1|34504.1|34656|34506|34653.3|34503.3|18
1624208950000|2021-06-20 17:09:10|34654|34504|34645.4|34495.4|34654|34504|34645.4|34495.4|19
1624208960000|2021-06-20 17:09:20|34645.7|34495.7|34644|34494|34645.7|34495.7|34644|34494|14
1624208970000|2021-06-20 17:09:30|34644.2|34494.2|34649.7|34499.7|34650.3|34500.3|34642.7|34492.7|22
1624208980000|2021-06-20 17:09:40|34649.6|34499.6|34649.9|34499.9|34650.6|34500.6|34649.2|34499.2|20
1624208990000|2021-06-20 17:09:50|34649.4|34499.4|34650.4|34500.4|34650.6|34500.6|34648.5|34498.5|21
1624209000000|2021-06-20 17:10:00|34650.6|34500.6|34660.7|34510.7|34660.7|34510.7|34650.2|34500.2|19
1624209010000|2021-06-20 17:10:10|34660.9|34510.9|34669.8|34519.8|34672.5|34522.5|34660.9|34510.9|25
1624209020000|2021-06-20 17:10:20|34670.3|34520.3|34679.8|34529.8|34679.8|34529.8|34669.6|34519.6|26
1624209030000|2021-06-20 17:10:30|34680.4|34530.4|34681|34531|34683.3|34533.3|34676.8|34526.8|22
1624209040000|2021-06-20 17:10:40|34681.3|34531.3|34683.4|34533.4|34683.8|34533.8|34681.3|34531.3|21
1624209050000|2021-06-20 17:10:50|34684|34534|34678.9|34528.9|34686.6|34536.6|34678.4|34528.4|22
1624209060000|2021-06-20 17:11:00|34677.7|34527.7|34678.4|34528.4|34678.4|34528.4|34676.7|34526.7|23
1624209070000|2021-06-20 17:11:10|34678|34528|34685.4|34535.4|34686.7|34536.7|34676.6|34526.6|27
1624209080000|2021-06-20 17:11:20|34685.9|34535.9|34704.1|34554.1|34713.2|34563.2|34685.9|34535.9|25
1624209090000|2021-06-20 17:11:30|34705|34555|34725.4|34575.4|34725.4|34575.4|34705|34555|26
1624209100000|2021-06-20 17:11:40|34725.6|34575.6|34748|34598|34753.4|34603.4|34725.6|34575.6|27
1624209110000|2021-06-20 17:11:50|34746.9|34596.9|34739.4|34589.4|34747.7|34597.7|34739|34589|27
1624209120000|2021-06-20 17:12:00|34740.1|34590.1|34741.1|34591.1|34743.1|34593.1|34738.7|34588.7|23
1624209130000|2021-06-20 17:12:10|34741.5|34591.5|34744|34594|34751.2|34601.2|34740.3|34590.3|25
1624209140000|2021-06-20 17:12:20|34742.9|34592.9|34738.4|34588.4|34742.9|34592.9|34738|34588|23
1624209150000|2021-06-20 17:12:30|34739|34589|34738.6|34588.6|34741.2|34591.2|34734.6|34584.6|25
1624209160000|2021-06-20 17:12:40|34736.7|34586.7|34734.4|34584.4|34738.7|34588.7|34733.7|34583.7|28
1624209170000|2021-06-20 17:12:50|34736.5|34586.5|34734.4|34584.4|34737.1|34587.1|34731.8|34581.8|22
1624209180000|2021-06-20 17:13:00|34735.6|34585.6|34738.7|34588.7|34738.9|34588.9|34735.6|34585.6|22
1624209190000|2021-06-20 17:13:10|34739.1|34589.1|34747|34597|34747|34597|34738.2|34588.2|24
1624209200000|2021-06-20 17:13:20|34746.1|34596.1|34742.5|34592.5|34746.4|34596.4|34741.1|34591.1|24
1624209210000|2021-06-20 17:13:30|34742.4|34592.4|34744.9|34594.9|34744.9|34594.9|34742.1|34592.1|23
1624209220000|2021-06-20 17:13:40|34745.7|34595.7|34749.8|34599.8|34752.2|34602.2|34745.7|34595.7|21
1624209230000|2021-06-20 17:13:50|34751.1|34601.1|34753.6|34603.6|34753.6|34603.6|34750.3|34600.3|18
1624209240000|2021-06-20 17:14:00|34754|34604|34753.4|34603.4|34754.3|34604.3|34752|34602|22
1624209250000|2021-06-20 17:14:10|34753.6|34603.6|34755.5|34605.5|34757|34607|34753.6|34603.6|14
1624209260000|2021-06-20 17:14:20|34755.6|34605.6|34754.2|34604.2|34755.6|34605.6|34752.8|34602.8|23
1624209270000|2021-06-20 17:14:30|34754.3|34604.3|34753.3|34603.3|34756.1|34606.1|34752.6|34602.6|21
1624209280000|2021-06-20 17:14:40|34754.6|34604.6|34748.2|34598.2|34754.6|34604.6|34746.5|34596.5|24
1624209290000|2021-06-20 17:14:50|34747.6|34597.6|34751.5|34601.5|34751.5|34601.5|34747.1|34597.1|23
1624209300000|2021-06-20 17:15:00|34751.9|34601.9|34751.3|34601.3|34751.9|34601.9|34749.8|34599.8|20
1624209310000|2021-06-20 17:15:10|34752.3|34602.3|34752.3|34602.3|34753.5|34603.5|34750.2|34600.2|26
1624209320000|2021-06-20 17:15:20|34751.6|34601.6|34768.8|34618.8|34768.8|34618.8|34751.6|34601.6|24
1624209330000|2021-06-20 17:15:30|34769|34619|34776|34626|34785.3|34635.3|34769|34619|27
1624209340000|2021-06-20 17:15:40|34776.2|34626.2|34779.2|34629.2|34781.7|34631.7|34776.2|34626.2|27
1624209350000|2021-06-20 17:15:50|34778.5|34628.5|34773.6|34623.6|34779.5|34629.5|34773.6|34623.6|24
1624209360000|2021-06-20 17:16:00|34773.1|34623.1|34771|34621|34773.2|34623.2|34770.1|34620.1|22
1624209370000|2021-06-20 17:16:10|34772|34622|34780|34630|34780|34630|34771.5|34621.5|23
1624209380000|2021-06-20 17:16:20|34778.8|34628.8|34778.2|34628.2|34779.3|34629.3|34775.2|34625.2|18
1624209390000|2021-06-20 17:16:30|34783.7|34633.7|34787.7|34637.7|34790|34640|34783.7|34633.7|24
1624209400000|2021-06-20 17:16:40|34787.6|34637.6|34787.2|34637.2|34788.3|34638.3|34786.6|34636.6|25
1624209410000|2021-06-20 17:16:50|34787.5|34637.5|34778.9|34628.9|34787.8|34637.8|34778.9|34628.9|22
1624209420000|2021-06-20 17:17:00|34779|34629|34785.4|34635.4|34785.4|34635.4|34777.8|34627.8|24
1624209430000|2021-06-20 17:17:10|34785.6|34635.6|34793.4|34643.4|34793.4|34643.4|34783.3|34633.3|24
1624209440000|2021-06-20 17:17:20|34793|34643|34790.3|34640.3|34795.2|34645.2|34790.3|34640.3|24
1624209450000|2021-06-20 17:17:30|34789.7|34639.7|34814.2|34664.2|34833.8|34683.8|34789.2|34639.2|26
1624209460000|2021-06-20 17:17:40|34813.3|34663.3|34808.8|34658.8|34813.3|34663.3|34805.7|34655.7|28
1624209470000|2021-06-20 17:17:50|34808.7|34658.7|34812.6|34662.6|34815.8|34665.8|34807.9|34657.9|22
1624209480000|2021-06-20 17:18:00|34812.4|34662.4|34802.5|34652.5|34813.1|34663.1|34801.8|34651.8|27
1624209490000|2021-06-20 17:18:10|34804.3|34654.3|34809|34659|34811.3|34661.3|34804.3|34654.3|26
1624209500000|2021-06-20 17:18:20|34809.1|34659.1|34820.5|34670.5|34820.7|34670.7|34809|34659|26
1624209510000|2021-06-20 17:18:30|34820.8|34670.8|34821.2|34671.2|34828.9|34678.9|34820.1|34670.1|26
1624209520000|2021-06-20 17:18:40|34819.8|34669.8|34807.8|34657.8|34819.8|34669.8|34806.9|34656.9|27
1624209530000|2021-06-20 17:18:50|34805.8|34655.8|34794.5|34644.5|34805.8|34655.8|34793.1|34643.1|25
1624209540000|2021-06-20 17:19:00|34793.9|34643.9|34798.6|34648.6|34802|34652|34793.7|34643.7|22
1624209550000|2021-06-20 17:19:10|34799.7|34649.7|34790.9|34640.9|34799.9|34649.9|34789.5|34639.5|26
1624209560000|2021-06-20 17:19:20|34790.4|34640.4|34808.9|34658.9|34809.6|34659.6|34787.5|34637.5|22
1624209570000|2021-06-20 17:19:30|34809.1|34659.1|34808|34658|34810|34660|34808|34658|17
1624209580000|2021-06-20 17:19:40|34808.5|34658.5|34804.4|34654.4|34809.4|34659.4|34804.4|34654.4|20
1624209590000|2021-06-20 17:19:50|34805.5|34655.5|34807.5|34657.5|34809|34659|34805.5|34655.5|22
1624209600000|2021-06-20 17:20:00|34808.1|34658.1|34810.7|34660.7|34810.8|34660.8|34807.8|34657.8|17
1624209610000|2021-06-20 17:20:10|34811|34661|34825.2|34675.2|34826.1|34676.1|34811|34661|25
1624209620000|2021-06-20 17:20:20|34825|34675|34823.6|34673.6|34826|34676|34823.3|34673.3|23
1624209630000|2021-06-20 17:20:30|34820.9|34670.9|34811.8|34661.8|34820.9|34670.9|34810.1|34660.1|28
1624209640000|2021-06-20 17:20:40|34812.1|34662.1|34802.5|34652.5|34813.1|34663.1|34802.5|34652.5|21
1624209650000|2021-06-20 17:20:50|34803.1|34653.1|34804.6|34654.6|34809.3|34659.3|34803.1|34653.1|23
1624209660000|2021-06-20 17:21:00|34804.5|34654.5|34797.6|34647.6|34805.2|34655.2|34797|34647|24
1624209670000|2021-06-20 17:21:10|34799.7|34649.7|34781.5|34631.5|34799.7|34649.7|34781.4|34631.4|24
1624209680000|2021-06-20 17:21:20|34780.9|34630.9|34780.4|34630.4|34783.2|34633.2|34776.6|34626.6|26
1624209690000|2021-06-20 17:21:30|34782.8|34632.8|34785.4|34635.4|34785.8|34635.8|34779.3|34629.3|27
1624209700000|2021-06-20 17:21:40|34781.1|34631.1|34774.7|34624.7|34781.5|34631.5|34774.3|34624.3|25
1624209710000|2021-06-20 17:21:50|34774.1|34624.1|34767.2|34617.2|34774.1|34624.1|34765.3|34615.3|28
1624209720000|2021-06-20 17:22:00|34767.4|34617.4|34757.8|34607.8|34771.1|34621.1|34757.3|34607.3|27
1624209730000|2021-06-20 17:22:10|34757.4|34607.4|34758|34608|34759.1|34609.1|34752.9|34602.9|22
1624209740000|2021-06-20 17:22:20|34758.4|34608.4|34757.5|34607.5|34759.2|34609.2|34755.2|34605.2|21
1624209750000|2021-06-20 17:22:30|34760.3|34610.3|34755.9|34605.9|34765.7|34615.7|34755.9|34605.9|28
1624209760000|2021-06-20 17:22:40|34757.6|34607.6|34759.4|34609.4|34760.9|34610.9|34757.6|34607.6|24
1624209770000|2021-06-20 17:22:50|34759.7|34609.7|34769.2|34619.2|34769.2|34619.2|34759.5|34609.5|26
1624209780000|2021-06-20 17:23:00|34769.4|34619.4|34758.4|34608.4|34770|34620|34758.4|34608.4|19
1624209790000|2021-06-20 17:23:10|34758.1|34608.1|34768.7|34618.7|34768.7|34618.7|34758.1|34608.1|22
1624209800000|2021-06-20 17:23:20|34768.4|34618.4|34764.3|34614.3|34768.4|34618.4|34762.6|34612.6|25
1624209810000|2021-06-20 17:23:30|34764.4|34614.4|34760|34610|34764.8|34614.8|34760|34610|15
1624209820000|2021-06-20 17:23:40|34759.9|34609.9|34760.9|34610.9|34766.3|34616.3|34759.9|34609.9|25
1624209830000|2021-06-20 17:23:50|34760.8|34610.8|34754.2|34604.2|34763|34613|34754.2|34604.2|23
1624209840000|2021-06-20 17:24:00|34754|34604|34756|34606|34759|34609|34752.3|34602.3|25
1624209850000|2021-06-20 17:24:10|34756.1|34606.1|34753.8|34603.8|34756.3|34606.3|34752.2|34602.2|25
1624209860000|2021-06-20 17:24:20|34754|34604|34750.1|34600.1|34754|34604|34747.6|34597.6|21
1624209870000|2021-06-20 17:24:30|34750.4|34600.4|34743.8|34593.8|34750.7|34600.7|34743.8|34593.8|24
1624209880000|2021-06-20 17:24:40|34743|34593|34749.9|34599.9|34750.1|34600.1|34742.8|34592.8|23
1624209890000|2021-06-20 17:24:50|34750.1|34600.1|34748.7|34598.7|34751.5|34601.5|34747.1|34597.1|25
1624209900000|2021-06-20 17:25:00|34749|34599|34748.1|34598.1|34750.4|34600.4|34746.2|34596.2|25
1624209910000|2021-06-20 17:25:10|34747.6|34597.6|34753.7|34603.7|34754.7|34604.7|34747.6|34597.6|20
1624209920000|2021-06-20 17:25:20|34754|34604|34756.3|34606.3|34758.7|34608.7|34752.9|34602.9|28
1624209930000|2021-06-20 17:25:30|34755.3|34605.3|34760.8|34610.8|34760.8|34610.8|34754.6|34604.6|24
1624209940000|2021-06-20 17:25:40|34761.1|34611.1|34766.4|34616.4|34782.2|34632.2|34761.1|34611.1|21
1624209950000|2021-06-20 17:25:50|34766.5|34616.5|34768.3|34618.3|34768.3|34618.3|34766.2|34616.2|14
1624209960000|2021-06-20 17:26:00|34768.6|34618.6|34770.3|34620.3|34770.3|34620.3|34767.3|34617.3|23
1624209970000|2021-06-20 17:26:10|34768.3|34618.3|34768.5|34618.5|34769.5|34619.5|34767.8|34617.8|22
1624209980000|2021-06-20 17:26:20|34768.3|34618.3|34767.9|34617.9|34768.8|34618.8|34763.7|34613.7|22
1624209990000|2021-06-20 17:26:30|34768.1|34618.1|34766.1|34616.1|34769.9|34619.9|34766.1|34616.1|27
1624210000000|2021-06-20 17:26:40|34765.3|34615.3|34763|34613|34765.8|34615.8|34762.9|34612.9|19
1624210010000|2021-06-20 17:26:50|34763.4|34613.4|34768.8|34618.8|34768.9|34618.9|34763.3|34613.3|21
1624210020000|2021-06-20 17:27:00|34769|34619|34766.6|34616.6|34769|34619|34765.5|34615.5|18
1624210030000|2021-06-20 17:27:10|34766.9|34616.9|34765.9|34615.9|34767.7|34617.7|34765.9|34615.9|18
1624210040000|2021-06-20 17:27:20|34765.7|34615.7|34768.6|34618.6|34769.6|34619.6|34765.7|34615.7|20
1624210050000|2021-06-20 17:27:30|34767.9|34617.9|34761.9|34611.9|34767.9|34617.9|34761.9|34611.9|20
1624210060000|2021-06-20 17:27:40|34761.1|34611.1|34772.9|34622.9|34776.4|34626.4|34759.6|34609.6|28
1624210070000|2021-06-20 17:27:50|34773.5|34623.5|34774.4|34624.4|34776.6|34626.6|34773.5|34623.5|26
1624210080000|2021-06-20 17:28:00|34775.3|34625.3|34776.1|34626.1|34776.1|34626.1|34772.5|34622.5|17
1624210090000|2021-06-20 17:28:10|34776|34626|34793.4|34643.4|34793.4|34643.4|34775.8|34625.8|25
1624210100000|2021-06-20 17:28:20|34792|34642|34797|34647|34797.9|34647.9|34792|34642|20
1624210110000|2021-06-20 17:28:30|34797.1|34647.1|34798.2|34648.2|34798.4|34648.4|34797|34647|22
1624210120000|2021-06-20 17:28:40|34800.1|34650.1|34809|34659|34812.5|34662.5|34800.1|34650.1|25
1624210130000|2021-06-20 17:28:50|34810.4|34660.4|34811.9|34661.9|34811.9|34661.9|34809.1|34659.1|23
1624210140000|2021-06-20 17:29:00|34812|34662|34820|34670|34820|34670|34812|34662|17
1624210150000|2021-06-20 17:29:10|34819.3|34669.3|34814.2|34664.2|34820|34670|34813.9|34663.9|24
1624210160000|2021-06-20 17:29:20|34814.1|34664.1|34821.5|34671.5|34821.5|34671.5|34814.1|34664.1|21
1624210170000|2021-06-20 17:29:30|34821.6|34671.6|34811.9|34661.9|34821.8|34671.8|34811.7|34661.7|22
1624210180000|2021-06-20 17:29:40|34812.1|34662.1|34813.9|34663.9|34814.1|34664.1|34811.3|34661.3|25
1624210190000|2021-06-20 17:29:50|34814.8|34664.8|34812.3|34662.3|34815.2|34665.2|34811.8|34661.8|21
1624210200000|2021-06-20 17:30:00|34811.6|34661.6|34833.2|34683.2|34833.2|34683.2|34811.6|34661.6|26
1624210210000|2021-06-20 17:30:10|34832.6|34682.6|34835.5|34685.5|34836.1|34686.1|34830.3|34680.3|24
1624210220000|2021-06-20 17:30:20|34836.7|34686.7|34839.7|34689.7|34844.5|34694.5|34836.7|34686.7|27
1624210230000|2021-06-20 17:30:30|34840.1|34690.1|34846.9|34696.9|34848.2|34698.2|34840.1|34690.1|26
1624210240000|2021-06-20 17:30:40|34846.6|34696.6|34842.4|34692.4|34847.6|34697.6|34842.4|34692.4|22
1624210250000|2021-06-20 17:30:50|34838.6|34688.6|34835|34685|34838.6|34688.6|34830.7|34680.7|25
1624210260000|2021-06-20 17:31:00|34835.7|34685.7|34854.9|34704.9|34854.9|34704.9|34835.7|34685.7|27
1624210270000|2021-06-20 17:31:10|34856.1|34706.1|34854.7|34704.7|34859.1|34709.1|34854.7|34704.7|18
1624210280000|2021-06-20 17:31:20|34854.4|34704.4|34861.9|34711.9|34861.9|34711.9|34854.2|34704.2|18
1624210290000|2021-06-20 17:31:30|34861.4|34711.4|34863.7|34713.7|34864.6|34714.6|34860.5|34710.5|15
1624210300000|2021-06-20 17:31:40|34864.5|34714.5|34856.8|34706.8|34865.8|34715.8|34856.8|34706.8|14
1624210310000|2021-06-20 17:31:50|34859.6|34709.6|34857.5|34707.5|34861.3|34711.3|34857.2|34707.2|20
1624210320000|2021-06-20 17:32:00|34857.4|34707.4|34859.4|34709.4|34860.6|34710.6|34857.2|34707.2|16
1624210330000|2021-06-20 17:32:10|34858.3|34708.3|34846.8|34696.8|34858.6|34708.6|34845.5|34695.5|27
1624210340000|2021-06-20 17:32:20|34846.2|34696.2|34850|34700|34851.1|34701.1|34844.9|34694.9|23
1624210350000|2021-06-20 17:32:30|34849.4|34699.4|34846.6|34696.6|34851.5|34701.5|34845.6|34695.6|26
1624210360000|2021-06-20 17:32:40|34846.8|34696.8|34846.5|34696.5|34847.2|34697.2|34844.8|34694.8|22
1624210370000|2021-06-20 17:32:50|34846.3|34696.3|34845.8|34695.8|34847.2|34697.2|34844.7|34694.7|22
1624210380000|2021-06-20 17:33:00|34844.9|34694.9|34833.4|34683.4|34846.7|34696.7|34833.4|34683.4|16
1624210390000|2021-06-20 17:33:10|34832.8|34682.8|34827.5|34677.5|34832.8|34682.8|34825|34675|17
1624210400000|2021-06-20 17:33:20|34826.5|34676.5|34816.5|34666.5|34826.7|34676.7|34816.1|34666.1|26
1624210410000|2021-06-20 17:33:30|34812.5|34662.5|34797.3|34647.3|34812.5|34662.5|34794.9|34644.9|21
1624210420000|2021-06-20 17:33:40|34796.9|34646.9|34794.8|34644.8|34798|34648|34794.8|34644.8|24
1624210430000|2021-06-20 17:33:50|34790.3|34640.3|34792.3|34642.3|34792.8|34642.8|34787.4|34637.4|26
1624210440000|2021-06-20 17:34:00|34792.2|34642.2|34793.7|34643.7|34793.7|34643.7|34790.4|34640.4|21
1624210450000|2021-06-20 17:34:10|34794.6|34644.6|34804.1|34654.1|34804.6|34654.6|34794.6|34644.6|23
1624210460000|2021-06-20 17:34:20|34804.2|34654.2|34803.9|34653.9|34806.1|34656.1|34802.2|34652.2|24
1624210470000|2021-06-20 17:34:30|34799.9|34649.9|34803.4|34653.4|34803.4|34653.4|34797.9|34647.9|23
1624210480000|2021-06-20 17:34:40|34803.3|34653.3|34801.5|34651.5|34803.4|34653.4|34800.8|34650.8|19
1624210490000|2021-06-20 17:34:50|34801.4|34651.4|34802.9|34652.9|34802.9|34652.9|34800.5|34650.5|26
1624210500000|2021-06-20 17:35:00|34802.3|34652.3|34820.7|34670.7|34820.7|34670.7|34801.5|34651.5|25
1624210510000|2021-06-20 17:35:10|34822.5|34672.5|34829.4|34679.4|34829.4|34679.4|34822.5|34672.5|26
1624210520000|2021-06-20 17:35:20|34830.2|34680.2|34816|34666|34831|34681|34815.8|34665.8|26
1624210530000|2021-06-20 17:35:30|34816.9|34666.9|34819|34669|34819.1|34669.1|34815.3|34665.3|26
1624210540000|2021-06-20 17:35:40|34818.8|34668.8|34816.9|34666.9|34820.1|34670.1|34816.9|34666.9|22
1624210550000|2021-06-20 17:35:50|34816.8|34666.8|34816.5|34666.5|34818.5|34668.5|34816.4|34666.4|21
1624210560000|2021-06-20 17:36:00|34816.9|34666.9|34816.5|34666.5|34816.9|34666.9|34816.1|34666.1|10
1624210570000|2021-06-20 17:36:10|34816.8|34666.8|34805.2|34655.2|34816.8|34666.8|34804.9|34654.9|21
1624210580000|2021-06-20 17:36:20|34805.3|34655.3|34798.8|34648.8|34805.4|34655.4|34797.6|34647.6|20
1624210590000|2021-06-20 17:36:30|34798.4|34648.4|34794.9|34644.9|34798.4|34648.4|34792.3|34642.3|25
1624210600000|2021-06-20 17:36:40|34794.6|34644.6|34792.1|34642.1|34796.6|34646.6|34791|34641|24
1624210610000|2021-06-20 17:36:50|34792.5|34642.5|34774.7|34624.7|34792.6|34642.6|34774.7|34624.7|27
1624210620000|2021-06-20 17:37:00|34774.5|34624.5|34774.3|34624.3|34789.4|34639.4|34774.3|34624.3|27
1624210630000|2021-06-20 17:37:10|34774.2|34624.2|34772.2|34622.2|34775.5|34625.5|34769.3|34619.3|25
1624210640000|2021-06-20 17:37:20|34772.6|34622.6|34776.8|34626.8|34781.3|34631.3|34772.3|34622.3|21
1624210650000|2021-06-20 17:37:30|34776.7|34626.7|34769|34619|34776.7|34626.7|34769|34619|23
1624210660000|2021-06-20 17:37:40|34769.1|34619.1|34769.7|34619.7|34771.3|34621.3|34768.4|34618.4|17
1624210670000|2021-06-20 17:37:50|34770.2|34620.2|34767.7|34617.7|34770.2|34620.2|34767.7|34617.7|14
1624210680000|2021-06-20 17:38:00|34766.5|34616.5|34776.8|34626.8|34780.1|34630.1|34766.5|34616.5|17
1624210690000|2021-06-20 17:38:10|34776.7|34626.7|34773.2|34623.2|34781.7|34631.7|34773.2|34623.2|19
1624210700000|2021-06-20 17:38:20|34769.7|34619.7|34777.2|34627.2|34778|34628|34767.6|34617.6|22
1624210710000|2021-06-20 17:38:30|34778.9|34628.9|34785.5|34635.5|34785.5|34635.5|34777.8|34627.8|25
1624210720000|2021-06-20 17:38:40|34788|34638|34789|34639|34792.5|34642.5|34788|34638|23
1624210730000|2021-06-20 17:38:50|34789.3|34639.3|34773.9|34623.9|34789.3|34639.3|34773.9|34623.9|24
1624210740000|2021-06-20 17:39:00|34774.3|34624.3|34773.5|34623.5|34777.7|34627.7|34773.5|34623.5|24
1624210750000|2021-06-20 17:39:10|34775.8|34625.8|34769.3|34619.3|34775.8|34625.8|34769.3|34619.3|17
1624210760000|2021-06-20 17:39:20|34769.5|34619.5|34766|34616|34769.9|34619.9|34766|34616|20
1624210770000|2021-06-20 17:39:30|34766.4|34616.4|34766.3|34616.3|34767.9|34617.9|34766.3|34616.3|13
1624210780000|2021-06-20 17:39:40|34766.4|34616.4|34769.9|34619.9|34773.8|34623.8|34765.4|34615.4|17
1624210790000|2021-06-20 17:39:50|34769.4|34619.4|34771.8|34621.8|34772|34622|34769.1|34619.1|14
1624210800000|2021-06-20 17:40:00|34772.6|34622.6|34777.4|34627.4|34778.3|34628.3|34771.6|34621.6|22
1624210810000|2021-06-20 17:40:10|34777.1|34627.1|34772.6|34622.6|34777.2|34627.2|34770.9|34620.9|26
1624210820000|2021-06-20 17:40:20|34773.2|34623.2|34773.7|34623.7|34775.8|34625.8|34767.7|34617.7|27
1624210830000|2021-06-20 17:40:30|34774.8|34624.8|34769.7|34619.7|34774.8|34624.8|34768.8|34618.8|22
1624210840000|2021-06-20 17:40:40|34769.8|34619.8|34767.9|34617.9|34770.8|34620.8|34765|34615|21
1624210850000|2021-06-20 17:40:50|34770.7|34620.7|34764.9|34614.9|34770.9|34620.9|34763.8|34613.8|21
1624210860000|2021-06-20 17:41:00|34764.8|34614.8|34773.2|34623.2|34773.2|34623.2|34764.8|34614.8|16
1624210870000|2021-06-20 17:41:10|34773.1|34623.1|34766.8|34616.8|34785.7|34635.7|34766.8|34616.8|26
1624210880000|2021-06-20 17:41:20|34766.7|34616.7|34763.7|34613.7|34766.7|34616.7|34753.8|34603.8|22
1624210890000|2021-06-20 17:41:30|34763.4|34613.4|34758.3|34608.3|34763.9|34613.9|34758.3|34608.3|24
1624210900000|2021-06-20 17:41:40|34758.5|34608.5|34760.1|34610.1|34761.2|34611.2|34757|34607|24
1624210910000|2021-06-20 17:41:50|34759.3|34609.3|34760|34610|34761.2|34611.2|34759.3|34609.3|16
1624210920000|2021-06-20 17:42:00|34759.7|34609.7|34768|34618|34768.5|34618.5|34759.6|34609.6|20
1624210930000|2021-06-20 17:42:10|34768.3|34618.3|34770.2|34620.2|34771.7|34621.7|34768.1|34618.1|20
1624210940000|2021-06-20 17:42:20|34768.7|34618.7|34760.8|34610.8|34769.1|34619.1|34758.9|34608.9|24
1624210950000|2021-06-20 17:42:30|34761.5|34611.5|34757.7|34607.7|34762.7|34612.7|34757.7|34607.7|25
1624210960000|2021-06-20 17:42:40|34755.5|34605.5|34754.2|34604.2|34762.2|34612.2|34754.1|34604.1|25
1624210970000|2021-06-20 17:42:50|34755.1|34605.1|34755.8|34605.8|34755.8|34605.8|34753.5|34603.5|14
1624210980000|2021-06-20 17:43:00|34756.1|34606.1|34761.8|34611.8|34763.5|34613.5|34756.1|34606.1|20
1624210990000|2021-06-20 17:43:10|34762.5|34612.5|34759|34609|34762.8|34612.8|34759|34609|19
1624211000000|2021-06-20 17:43:20|34760.8|34610.8|34754.9|34604.9|34760.8|34610.8|34753.7|34603.7|21
1624211010000|2021-06-20 17:43:30|34754.8|34604.8|34758.7|34608.7|34759|34609|34753.7|34603.7|19
1624211020000|2021-06-20 17:43:40|34759|34609|34755.6|34605.6|34762.2|34612.2|34755.6|34605.6|22
1624211030000|2021-06-20 17:43:50|34754.3|34604.3|34746.4|34596.4|34754.8|34604.8|34746.4|34596.4|20
1624211040000|2021-06-20 17:44:00|34747.2|34597.2|34733.9|34583.9|34748.8|34598.8|34733.6|34583.6|24
1624211050000|2021-06-20 17:44:10|34733.6|34583.6|34734.7|34584.7|34735.9|34585.9|34733.4|34583.4|14
1624211060000|2021-06-20 17:44:20|34736.1|34586.1|34741.1|34591.1|34741.2|34591.2|34734.9|34584.9|17
1624211070000|2021-06-20 17:44:30|34740.8|34590.8|34739.5|34589.5|34741.1|34591.1|34737.5|34587.5|18
1624211080000|2021-06-20 17:44:40|34739.2|34589.2|34742.4|34592.4|34744.4|34594.4|34737|34587|21
1624211090000|2021-06-20 17:44:50|34741.7|34591.7|34743.5|34593.5|34744.1|34594.1|34741.2|34591.2|23
1624211100000|2021-06-20 17:45:00|34743.8|34593.8|34751.9|34601.9|34751.9|34601.9|34743.7|34593.7|22
1624211110000|2021-06-20 17:45:10|34751.6|34601.6|34753.4|34603.4|34753.4|34603.4|34747.5|34597.5|23
1624211120000|2021-06-20 17:45:20|34752.9|34602.9|34743.2|34593.2|34754|34604|34743.2|34593.2|21
1624211130000|2021-06-20 17:45:30|34743.7|34593.7|34751|34601|34753.5|34603.5|34743.7|34593.7|22
1624211140000|2021-06-20 17:45:40|34752|34602|34752.6|34602.6|34754.3|34604.3|34749.9|34599.9|24
1624211150000|2021-06-20 17:45:50|34753.4|34603.4|34756.8|34606.8|34756.8|34606.8|34749.8|34599.8|20
1624211160000|2021-06-20 17:46:00|34755.2|34605.2|34756.7|34606.7|34756.7|34606.7|34751.4|34601.4|17
1624211170000|2021-06-20 17:46:10|34756.1|34606.1|34752.9|34602.9|34757.6|34607.6|34752.9|34602.9|20
1624211180000|2021-06-20 17:46:20|34753.2|34603.2|34752.4|34602.4|34753.6|34603.6|34751.3|34601.3|22
1624211190000|2021-06-20 17:46:30|34752|34602|34754.3|34604.3|34754.8|34604.8|34748.7|34598.7|17
1624211200000|2021-06-20 17:46:40|34754.6|34604.6|34754.3|34604.3|34755.2|34605.2|34754.3|34604.3|11
1624211210000|2021-06-20 17:46:50|34754.4|34604.4|34745.9|34595.9|34766.4|34616.4|34745.5|34595.5|26
1624211220000|2021-06-20 17:47:00|34746.4|34596.4|34744.5|34594.5|34746.6|34596.6|34744|34594|21
1624211230000|2021-06-20 17:47:10|34744.6|34594.6|34737.7|34587.7|34745.4|34595.4|34736.7|34586.7|27
1624211240000|2021-06-20 17:47:20|34738.9|34588.9|34730.3|34580.3|34739.1|34589.1|34730.1|34580.1|19
1624211250000|2021-06-20 17:47:30|34727.8|34577.8|34709.2|34559.2|34731.7|34581.7|34704.7|34554.7|25
1624211260000|2021-06-20 17:47:40|34709.7|34559.7|34702.6|34552.6|34713.6|34563.6|34702.6|34552.6|24
1624211270000|2021-06-20 17:47:50|34701.4|34551.4|34693.5|34543.5|34701.4|34551.4|34690.8|34540.8|26
1624211280000|2021-06-20 17:48:00|34694.2|34544.2|34700.1|34550.1|34700.1|34550.1|34692.5|34542.5|19
1624211290000|2021-06-20 17:48:10|34698.8|34548.8|34705.8|34555.8|34706.1|34556.1|34698.8|34548.8|23
1624211300000|2021-06-20 17:48:20|34705.5|34555.5|34705.7|34555.7|34706|34556|34705.1|34555.1|24
1624211310000|2021-06-20 17:48:30|34705.5|34555.5|34706.2|34556.2|34707.8|34557.8|34703.5|34553.5|23
1624211320000|2021-06-20 17:48:40|34705.4|34555.4|34716.2|34566.2|34716.7|34566.7|34705.2|34555.2|20
1624211330000|2021-06-20 17:48:50|34716.5|34566.5|34712.3|34562.3|34716.8|34566.8|34712.3|34562.3|18
1624211340000|2021-06-20 17:49:00|34711.6|34561.6|34713.7|34563.7|34714.9|34564.9|34710.8|34560.8|25
1624211350000|2021-06-20 17:49:10|34712.9|34562.9|34716.6|34566.6|34717.4|34567.4|34711.8|34561.8|23
1624211360000|2021-06-20 17:49:20|34716.9|34566.9|34708.9|34558.9|34717.7|34567.7|34708.9|34558.9|19
1624211370000|2021-06-20 17:49:30|34710.1|34560.1|34713.2|34563.2|34713.3|34563.3|34709.6|34559.6|19
1624211380000|2021-06-20 17:49:40|34714|34564|34706.9|34556.9|34714|34564|34705.1|34555.1|17
1624211390000|2021-06-20 17:49:50|34707|34557|34708.1|34558.1|34708.1|34558.1|34705.8|34555.8|16
1624211400000|2021-06-20 17:50:00|34708|34558|34704.4|34554.4|34710.6|34560.6|34704.4|34554.4|24
1624211410000|2021-06-20 17:50:10|34704.6|34554.6|34704.6|34554.6|34705.1|34555.1|34704.1|34554.1|17
1624211420000|2021-06-20 17:50:20|34704.7|34554.7|34697|34547|34704.7|34554.7|34695.6|34545.6|23
1624211430000|2021-06-20 17:50:30|34696.8|34546.8|34568.8|34418.8|34696.8|34546.8|34556|34406|29
1624211440000|2021-06-20 17:50:40|34570.9|34420.9|34599.2|34449.2|34600.2|34450.2|34566.3|34416.3|24
1624211450000|2021-06-20 17:50:50|34600.2|34450.2|34582.6|34432.6|34604.1|34454.1|34582.6|34432.6|25
1624211460000|2021-06-20 17:51:00|34579.4|34429.4|34573.2|34423.2|34584.3|34434.3|34570.9|34420.9|26
1624211470000|2021-06-20 17:51:10|34570.6|34420.6|34612|34462|34618.9|34468.9|34561.5|34411.5|28
1624211480000|2021-06-20 17:51:20|34615.4|34465.4|34631.6|34481.6|34631.6|34481.6|34615.4|34465.4|27
1624211490000|2021-06-20 17:51:30|34634.7|34484.7|34605.2|34455.2|34634.7|34484.7|34602.5|34452.5|23
1624211500000|2021-06-20 17:51:40|34604.6|34454.6|34613.2|34463.2|34613.2|34463.2|34600|34450|27
1624211510000|2021-06-20 17:51:50|34612.4|34462.4|34608.2|34458.2|34612.4|34462.4|34607.5|34457.5|20
1624211520000|2021-06-20 17:52:00|34608.8|34458.8|34597.4|34447.4|34608.9|34458.9|34597.4|34447.4|24
1624211530000|2021-06-20 17:52:10|34596.3|34446.3|34584.1|34434.1|34598|34448|34582.3|34432.3|24
1624211540000|2021-06-20 17:52:20|34587|34437|34570.5|34420.5|34589.1|34439.1|34561.1|34411.1|27
1624211550000|2021-06-20 17:52:30|34573.9|34423.9|34572.6|34422.6|34575.9|34425.9|34569.9|34419.9|26
1624211560000|2021-06-20 17:52:40|34570.9|34420.9|34577.8|34427.8|34577.9|34427.9|34568.9|34418.9|25
1624211570000|2021-06-20 17:52:50|34577.3|34427.3|34543.8|34393.8|34583.5|34433.5|34543|34393|26
1624211580000|2021-06-20 17:53:00|34549.5|34399.5|34530.4|34380.4|34549.5|34399.5|34528.6|34378.6|22
1624211590000|2021-06-20 17:53:10|34529.4|34379.4|34550.7|34400.7|34551.4|34401.4|34529.4|34379.4|29
1624211600000|2021-06-20 17:53:20|34550.9|34400.9|34544.5|34394.5|34555.7|34405.7|34544.3|34394.3|29
1624211610000|2021-06-20 17:53:30|34544.1|34394.1|34563.8|34413.8|34567.5|34417.5|34534.6|34384.6|27
1624211620000|2021-06-20 17:53:40|34567.7|34417.7|34600.6|34450.6|34601|34451|34567.7|34417.7|24
1624211630000|2021-06-20 17:53:50|34596.4|34446.4|34613.1|34463.1|34614.5|34464.5|34590.1|34440.1|28
1624211640000|2021-06-20 17:54:00|34614.5|34464.5|34597|34447|34617|34467|34597|34447|17
1624211650000|2021-06-20 17:54:10|34599.2|34449.2|34588.5|34438.5|34599.2|34449.2|34587.7|34437.7|25
1624211660000|2021-06-20 17:54:20|34588.9|34438.9|34607.4|34457.4|34607.4|34457.4|34588.9|34438.9|27
1624211670000|2021-06-20 17:54:30|34607.8|34457.8|34607.8|34457.8|34611.4|34461.4|34607.3|34457.3|24
1624211680000|2021-06-20 17:54:40|34606.2|34456.2|34608.1|34458.1|34609|34459|34604.3|34454.3|17
1624211690000|2021-06-20 17:54:50|34608|34458|34608.2|34458.2|34609.4|34459.4|34608|34458|16
1624211700000|2021-06-20 17:55:00|34608.3|34458.3|34616.7|34466.7|34616.8|34466.8|34608.3|34458.3|21
1624211710000|2021-06-20 17:55:10|34616.9|34466.9|34620.5|34470.5|34623.5|34473.5|34616.6|34466.6|26
1624211720000|2021-06-20 17:55:20|34618.4|34468.4|34619.1|34469.1|34621.3|34471.3|34617.6|34467.6|26
1624211730000|2021-06-20 17:55:30|34618.8|34468.8|34617.2|34467.2|34619.6|34469.6|34616.5|34466.5|24
1624211740000|2021-06-20 17:55:40|34615.1|34465.1|34611.3|34461.3|34615.1|34465.1|34608.6|34458.6|21
1624211750000|2021-06-20 17:55:50|34610.8|34460.8|34621.3|34471.3|34622.5|34472.5|34610.8|34460.8|26
1624211760000|2021-06-20 17:56:00|34621.6|34471.6|34622.2|34472.2|34622.2|34472.2|34620.3|34470.3|16
1624211770000|2021-06-20 17:56:10|34621.9|34471.9|34645.2|34495.2|34645.8|34495.8|34621.9|34471.9|24
1624211780000|2021-06-20 17:56:20|34646.6|34496.6|34646.7|34496.7|34652.1|34502.1|34640.1|34490.1|26
1624211790000|2021-06-20 17:56:30|34654.8|34504.8|34659|34509|34665.9|34515.9|34654.8|34504.8|24
1624211800000|2021-06-20 17:56:40|34660.2|34510.2|34663.9|34513.9|34667.3|34517.3|34656.4|34506.4|27
1624211810000|2021-06-20 17:56:50|34663|34513|34663.1|34513.1|34666|34516|34662.8|34512.8|24
1624211820000|2021-06-20 17:57:00|34663.9|34513.9|34676|34526|34676|34526|34663.6|34513.6|20
1624211830000|2021-06-20 17:57:10|34675.7|34525.7|34680.5|34530.5|34680.8|34530.8|34675.7|34525.7|18
1624211840000|2021-06-20 17:57:20|34681.3|34531.3|34680|34530|34685.1|34535.1|34679.1|34529.1|24
1624211850000|2021-06-20 17:57:30|34679.1|34529.1|34677.8|34527.8|34681.6|34531.6|34677|34527|23
1624211860000|2021-06-20 17:57:40|34674.8|34524.8|34686.6|34536.6|34687.7|34537.7|34674.8|34524.8|23
1624211870000|2021-06-20 17:57:50|34686.4|34536.4|34687.2|34537.2|34691.3|34541.3|34684.1|34534.1|24
1624211880000|2021-06-20 17:58:00|34689.1|34539.1|34690.8|34540.8|34691.2|34541.2|34686.4|34536.4|25
1624211890000|2021-06-20 17:58:10|34691.1|34541.1|34692.4|34542.4|34692.4|34542.4|34689.8|34539.8|21
1624211900000|2021-06-20 17:58:20|34693.2|34543.2|34697.7|34547.7|34700.5|34550.5|34691.5|34541.5|19
1624211910000|2021-06-20 17:58:30|34696.8|34546.8|34695.8|34545.8|34698.8|34548.8|34694|34544|26
1624211920000|2021-06-20 17:58:40|34696.4|34546.4|34696.3|34546.3|34698.4|34548.4|34695.7|34545.7|22
1624211930000|2021-06-20 17:58:50|34696.4|34546.4|34691.3|34541.3|34698.2|34548.2|34691.3|34541.3|18
1624211940000|2021-06-20 17:59:00|34691|34541|34682.1|34532.1|34691|34541|34681.9|34531.9|23
1624211950000|2021-06-20 17:59:10|34681.6|34531.6|34668.9|34518.9|34681.6|34531.6|34665.6|34515.6|27
1624211960000|2021-06-20 17:59:20|34669.1|34519.1|34671.1|34521.1|34673.1|34523.1|34667.7|34517.7|27
1624211970000|2021-06-20 17:59:30|34670.3|34520.3|34665.7|34515.7|34671.1|34521.1|34665.4|34515.4|21
1624211980000|2021-06-20 17:59:40|34666|34516|34664.8|34514.8|34668.8|34518.8|34664.3|34514.3|26
1624211990000|2021-06-20 17:59:50|34663.3|34513.3|34665.5|34515.5|34667|34517|34661.1|34511.1|25
1624212000000|2021-06-20 18:00:00|34666.8|34516.8|34684.4|34534.4|34684.4|34534.4|34663.7|34513.7|26
1624212010000|2021-06-20 18:00:10|34689.8|34539.8|34701.4|34551.4|34703|34553|34687.5|34537.5|21
1624212020000|2021-06-20 18:00:20|34703|34553|34762.2|34612.2|34762.2|34612.2|34703|34553|28
1624212030000|2021-06-20 18:00:30|34756|34606|34770.9|34620.9|34771|34621|34752.1|34602.1|27
1624212040000|2021-06-20 18:00:40|34770.4|34620.4|34764.7|34614.7|34774|34624|34760.6|34610.6|25
1624212050000|2021-06-20 18:00:50|34764.8|34614.8|34758|34608|34767.7|34617.7|34757.2|34607.2|26
1624212060000|2021-06-20 18:01:00|34758.1|34608.1|34788|34638|34788.1|34638.1|34758.1|34608.1|25
1624212070000|2021-06-20 18:01:10|34788.1|34638.1|34792.7|34642.7|34793.1|34643.1|34787.6|34637.6|24
1624212080000|2021-06-20 18:01:20|34793.8|34643.8|34817.2|34667.2|34817.2|34667.2|34793.5|34643.5|25
1624212090000|2021-06-20 18:01:30|34819.6|34669.6|34816.5|34666.5|34825|34675|34816.5|34666.5|25
1624212100000|2021-06-20 18:01:40|34818.5|34668.5|34816.7|34666.7|34820.8|34670.8|34813.8|34663.8|27
1624212110000|2021-06-20 18:01:50|34818.1|34668.1|34816.4|34666.4|34819.5|34669.5|34816.4|34666.4|19
1624212120000|2021-06-20 18:02:00|34816.3|34666.3|34819.5|34669.5|34819.5|34669.5|34815.7|34665.7|20
1624212130000|2021-06-20 18:02:10|34819.3|34669.3|34817.9|34667.9|34819.4|34669.4|34817.6|34667.6|13
1624212140000|2021-06-20 18:02:20|34819.4|34669.4|34822.3|34672.3|34822.6|34672.6|34816.8|34666.8|19
1624212150000|2021-06-20 18:02:30|34820.5|34670.5|34808.9|34658.9|34820.5|34670.5|34807.9|34657.9|15
1624212160000|2021-06-20 18:02:40|34808.3|34658.3|34808.8|34658.8|34808.8|34658.8|34808.1|34658.1|10
1624212170000|2021-06-20 18:02:50|34808.6|34658.6|34825.5|34675.5|34825.5|34675.5|34808.6|34658.6|25
1624212180000|2021-06-20 18:03:00|34828.5|34678.5|34843.5|34693.5|34847.7|34697.7|34828.5|34678.5|27
1624212190000|2021-06-20 18:03:10|34843.3|34693.3|34828.1|34678.1|34848|34698|34828.1|34678.1|19
1624212200000|2021-06-20 18:03:20|34828.7|34678.7|34820.5|34670.5|34828.7|34678.7|34818.4|34668.4|27
1624212210000|2021-06-20 18:03:30|34823|34673|34818.9|34668.9|34823|34673|34815.1|34665.1|23
1624212220000|2021-06-20 18:03:40|34819|34669|34812|34662|34821.9|34671.9|34810.9|34660.9|24
1624212230000|2021-06-20 18:03:50|34814.6|34664.6|34808.1|34658.1|34817.7|34667.7|34808.1|34658.1|22
1624212240000|2021-06-20 18:04:00|34807.6|34657.6|34803.6|34653.6|34807.8|34657.8|34798.6|34648.6|22
1624212250000|2021-06-20 18:04:10|34804.6|34654.6|34819.9|34669.9|34820.2|34670.2|34803.8|34653.8|24
1624212260000|2021-06-20 18:04:20|34819.2|34669.2|34817.1|34667.1|34820.3|34670.3|34815.8|34665.8|22
1624212270000|2021-06-20 18:04:30|34816.4|34666.4|34813.8|34663.8|34817.2|34667.2|34810|34660|22
1624212280000|2021-06-20 18:04:40|34812|34662|34808.5|34658.5|34814|34664|34807|34657|22
1624212290000|2021-06-20 18:04:50|34808.4|34658.4|34803.2|34653.2|34808.8|34658.8|34803.2|34653.2|21
1624212300000|2021-06-20 18:05:00|34803.8|34653.8|34806.1|34656.1|34807.3|34657.3|34803.8|34653.8|16
1624212310000|2021-06-20 18:05:10|34809.2|34659.2|34817.4|34667.4|34819.6|34669.6|34809.2|34659.2|22
1624212320000|2021-06-20 18:05:20|34817.3|34667.3|34817.1|34667.1|34817.8|34667.8|34815.9|34665.9|26
1624212330000|2021-06-20 18:05:30|34817.2|34667.2|34827.3|34677.3|34827.9|34677.9|34817.2|34667.2|21
1624212340000|2021-06-20 18:05:40|34827|34677|34816.1|34666.1|34827.1|34677.1|34815.3|34665.3|27
1624212350000|2021-06-20 18:05:50|34815.9|34665.9|34809.7|34659.7|34816.1|34666.1|34799.7|34649.7|21
1624212360000|2021-06-20 18:06:00|34809.9|34659.9|34801.9|34651.9|34810.7|34660.7|34800.8|34650.8|25
1624212370000|2021-06-20 18:06:10|34802|34652|34804.9|34654.9|34807.8|34657.8|34801|34651|24
1624212380000|2021-06-20 18:06:20|34805.6|34655.6|34801.5|34651.5|34805.6|34655.6|34797.6|34647.6|20
1624212390000|2021-06-20 18:06:30|34801.8|34651.8|34798.2|34648.2|34801.8|34651.8|34797.5|34647.5|21
1624212400000|2021-06-20 18:06:40|34797.7|34647.7|34790.6|34640.6|34800.5|34650.5|34790.6|34640.6|23
1624212410000|2021-06-20 18:06:50|34791.6|34641.6|34753.4|34603.4|34793.5|34643.5|34753.4|34603.4|23
1624212420000|2021-06-20 18:07:00|34752.2|34602.2|34768|34618|34769.5|34619.5|34752.2|34602.2|26
1624212430000|2021-06-20 18:07:10|34772|34622|34768.7|34618.7|34772.6|34622.6|34763|34613|23
1624212440000|2021-06-20 18:07:20|34768.8|34618.8|34754.1|34604.1|34769.6|34619.6|34754.1|34604.1|22
1624212450000|2021-06-20 18:07:30|34755.3|34605.3|34756.5|34606.5|34757.2|34607.2|34754.8|34604.8|24
1624212460000|2021-06-20 18:07:40|34756.2|34606.2|34768.5|34618.5|34769|34619|34756.2|34606.2|24
1624212470000|2021-06-20 18:07:50|34769|34619|34752.7|34602.7|34769.2|34619.2|34750.4|34600.4|27
1624212480000|2021-06-20 18:08:00|34752.8|34602.8|34753.2|34603.2|34753.2|34603.2|34751.3|34601.3|14
1624212490000|2021-06-20 18:08:10|34752.9|34602.9|34747.7|34597.7|34753.9|34603.9|34747.7|34597.7|18
1624212500000|2021-06-20 18:08:20|34747.9|34597.9|34736.8|34586.8|34747.9|34597.9|34736.1|34586.1|20
1624212510000|2021-06-20 18:08:30|34739.8|34589.8|34745.7|34595.7|34745.9|34595.9|34739.7|34589.7|20
1624212520000|2021-06-20 18:08:40|34742.6|34592.6|34737.5|34587.5|34742.6|34592.6|34737.4|34587.4|20
1624212530000|2021-06-20 18:08:50|34737.4|34587.4|34729.3|34579.3|34739.7|34589.7|34729.3|34579.3|12
1624212540000|2021-06-20 18:09:00|34728.8|34578.8|34732|34582|34732|34582|34720.9|34570.9|15
1624212550000|2021-06-20 18:09:10|34731.9|34581.9|34745|34595|34745|34595|34731.9|34581.9|19
1624212560000|2021-06-20 18:09:20|34744.7|34594.7|34741|34591|34745|34595|34741|34591|20
1624212570000|2021-06-20 18:09:30|34739.4|34589.4|34730.8|34580.8|34739.4|34589.4|34730.8|34580.8|16
1624212580000|2021-06-20 18:09:40|34731.1|34581.1|34726.3|34576.3|34731.1|34581.1|34724.8|34574.8|23
1624212590000|2021-06-20 18:09:50|34727.2|34577.2|34720.1|34570.1|34727.8|34577.8|34719.1|34569.1|25
1624212600000|2021-06-20 18:10:00|34719.4|34569.4|34716.6|34566.6|34720.7|34570.7|34714.5|34564.5|19
1624212610000|2021-06-20 18:10:10|34717.1|34567.1|34722.7|34572.7|34726.1|34576.1|34714.8|34564.8|23
1624212620000|2021-06-20 18:10:20|34723.5|34573.5|34704.5|34554.5|34723.6|34573.6|34704.5|34554.5|24
1624212630000|2021-06-20 18:10:30|34704.6|34554.6|34704.3|34554.3|34706.5|34556.5|34703.7|34553.7|22
1624212640000|2021-06-20 18:10:40|34704|34554|34704|34554|34704.9|34554.9|34701.8|34551.8|25
1624212650000|2021-06-20 18:10:50|34707.1|34557.1|34724.7|34574.7|34727.8|34577.8|34707.1|34557.1|26
1624212660000|2021-06-20 18:11:00|34724.2|34574.2|34731.1|34581.1|34731.1|34581.1|34724.2|34574.2|22
1624212670000|2021-06-20 18:11:10|34729.3|34579.3|34732.9|34582.9|34735.2|34585.2|34729.3|34579.3|23
1624212680000|2021-06-20 18:11:20|34733.2|34583.2|34722.8|34572.8|34734.1|34584.1|34722.2|34572.2|20
1624212690000|2021-06-20 18:11:30|34723.2|34573.2|34724.1|34574.1|34726.1|34576.1|34722.1|34572.1|23
1624212700000|2021-06-20 18:11:40|34724.7|34574.7|34716.1|34566.1|34724.7|34574.7|34714.9|34564.9|20
1624212710000|2021-06-20 18:11:50|34715.9|34565.9|34710.6|34560.6|34716|34566|34708.2|34558.2|25
1624212720000|2021-06-20 18:12:00|34710.1|34560.1|34708.7|34558.7|34710.8|34560.8|34708.3|34558.3|19
1624212730000|2021-06-20 18:12:10|34711.7|34561.7|34720.5|34570.5|34721|34571|34711.7|34561.7|26
1624212740000|2021-06-20 18:12:20|34721|34571|34716.2|34566.2|34721.1|34571.1|34714.9|34564.9|24
1624212750000|2021-06-20 18:12:30|34715|34565|34714.6|34564.6|34715.5|34565.5|34714.1|34564.1|19
1624212760000|2021-06-20 18:12:40|34714.1|34564.1|34717.8|34567.8|34717.9|34567.9|34714|34564|25
1624212770000|2021-06-20 18:12:50|34717.6|34567.6|34723.3|34573.3|34725.4|34575.4|34717.2|34567.2|23
1624212780000|2021-06-20 18:13:00|34723.8|34573.8|34734.9|34584.9|34734.9|34584.9|34723.8|34573.8|19
1624212790000|2021-06-20 18:13:10|34736.5|34586.5|34739.7|34589.7|34741.5|34591.5|34736.5|34586.5|18
1624212800000|2021-06-20 18:13:20|34739.8|34589.8|34753.8|34603.8|34755|34605|34739.8|34589.8|26
1624212810000|2021-06-20 18:13:30|34754|34604|34742.9|34592.9|34756.2|34606.2|34740.6|34590.6|24
1624212820000|2021-06-20 18:13:40|34742.5|34592.5|34742.4|34592.4|34743.4|34593.4|34739.9|34589.9|22
1624212830000|2021-06-20 18:13:50|34742|34592|34738.3|34588.3|34742.4|34592.4|34738|34588|18
1624212840000|2021-06-20 18:14:00|34739|34589|34738.7|34588.7|34740.2|34590.2|34738.2|34588.2|24
1624212850000|2021-06-20 18:14:10|34738.8|34588.8|34728.4|34578.4|34739.4|34589.4|34728.2|34578.2|23
1624212860000|2021-06-20 18:14:20|34728.2|34578.2|34728|34578|34728.7|34578.7|34727.1|34577.1|14
1624212870000|2021-06-20 18:14:30|34727.2|34577.2|34724.4|34574.4|34728.9|34578.9|34724.4|34574.4|14
1624212880000|2021-06-20 18:14:40|34724.5|34574.5|34724|34574|34727.1|34577.1|34722.7|34572.7|25
1624212890000|2021-06-20 18:14:50|34719.5|34569.5|34720.7|34570.7|34721.4|34571.4|34718.3|34568.3|23
1624212900000|2021-06-20 18:15:00|34720.1|34570.1|34734.3|34584.3|34734.3|34584.3|34719.4|34569.4|26
1624212910000|2021-06-20 18:15:10|34733.3|34583.3|34740|34590|34742.7|34592.7|34733.3|34583.3|24
1624212920000|2021-06-20 18:15:20|34738.7|34588.7|34749.3|34599.3|34749.3|34599.3|34738.7|34588.7|24
1624212930000|2021-06-20 18:15:30|34749.2|34599.2|34751.2|34601.2|34752.1|34602.1|34749.2|34599.2|18
1624212940000|2021-06-20 18:15:40|34750.8|34600.8|34748.9|34598.9|34750.8|34600.8|34744.6|34594.6|26
1624212950000|2021-06-20 18:15:50|34749|34599|34752|34602|34752|34602|34749|34599|24
1624212960000|2021-06-20 18:16:00|34751.3|34601.3|34756.6|34606.6|34756.6|34606.6|34749.5|34599.5|20
1624212970000|2021-06-20 18:16:10|34755.9|34605.9|34758.1|34608.1|34760.1|34610.1|34755.9|34605.9|15
1624212980000|2021-06-20 18:16:20|34758.2|34608.2|34761.6|34611.6|34762.3|34612.3|34758.2|34608.2|14
1624212990000|2021-06-20 18:16:30|34761.9|34611.9|34768|34618|34768|34618|34761.8|34611.8|23
1624213000000|2021-06-20 18:16:40|34767.6|34617.6|34775.6|34625.6|34775.6|34625.6|34767.6|34617.6|20
1624213010000|2021-06-20 18:16:50|34775.7|34625.7|34773.4|34623.4|34776.1|34626.1|34772.9|34622.9|25
1624213020000|2021-06-20 18:17:00|34773.1|34623.1|34775.2|34625.2|34775.3|34625.3|34772.8|34622.8|22
1624213030000|2021-06-20 18:17:10|34775.7|34625.7|34767.2|34617.2|34776.2|34626.2|34767.2|34617.2|23
1624213040000|2021-06-20 18:17:20|34765.2|34615.2|34759.5|34609.5|34765.2|34615.2|34757.5|34607.5|21
1624213050000|2021-06-20 18:17:30|34759.4|34609.4|34765.4|34615.4|34768.6|34618.6|34759.4|34609.4|24
1624213060000|2021-06-20 18:17:40|34765.7|34615.7|34753.7|34603.7|34765.7|34615.7|34751.5|34601.5|25
1624213070000|2021-06-20 18:17:50|34753.8|34603.8|34768.8|34618.8|34769.1|34619.1|34753.8|34603.8|24
1624213080000|2021-06-20 18:18:00|34768.5|34618.5|34774.6|34624.6|34776.5|34626.5|34768.5|34618.5|22
1624213090000|2021-06-20 18:18:10|34775.9|34625.9|34779.5|34629.5|34783|34633|34775.7|34625.7|21
1624213100000|2021-06-20 18:18:20|34779.6|34629.6|34782.9|34632.9|34782.9|34632.9|34779.6|34629.6|10
1624213110000|2021-06-20 18:18:30|34780.5|34630.5|34782|34632|34782|34632|34776.3|34626.3|22
1624213120000|2021-06-20 18:18:40|34781.9|34631.9|34779.9|34629.9|34781.9|34631.9|34779.8|34629.8|16
1624213130000|2021-06-20 18:18:50|34779.8|34629.8|34789.3|34639.3|34789.3|34639.3|34776.9|34626.9|21
1624213140000|2021-06-20 18:19:00|34789.4|34639.4|34798|34648|34798.2|34648.2|34788.9|34638.9|20
1624213150000|2021-06-20 18:19:10|34797.9|34647.9|34791.9|34641.9|34808.4|34658.4|34791.5|34641.5|25
1624213160000|2021-06-20 18:19:20|34791|34641|34822.2|34672.2|34822.2|34672.2|34787.8|34637.8|22
1624213170000|2021-06-20 18:19:30|34826.9|34676.9|34808.2|34658.2|34826.9|34676.9|34808.1|34658.1|26
1624213180000|2021-06-20 18:19:40|34807.4|34657.4|34806.6|34656.6|34809.2|34659.2|34803|34653|25
1624213190000|2021-06-20 18:19:50|34806.3|34656.3|34812.1|34662.1|34813.6|34663.6|34803.5|34653.5|25
1624213200000|2021-06-20 18:20:00|34813|34663|34810.4|34660.4|34813.4|34663.4|34808.5|34658.5|24
1624213210000|2021-06-20 18:20:10|34810.3|34660.3|34808.1|34658.1|34810.3|34660.3|34806|34656|18
1624213220000|2021-06-20 18:20:20|34809.4|34659.4|34828.8|34678.8|34828.9|34678.9|34809.4|34659.4|26
1624213230000|2021-06-20 18:20:30|34828.5|34678.5|34826.9|34676.9|34828.6|34678.6|34826|34676|22
1624213240000|2021-06-20 18:20:40|34826|34676|34823.3|34673.3|34829.4|34679.4|34822.9|34672.9|22
1624213250000|2021-06-20 18:20:50|34823.2|34673.2|34820|34670|34823.3|34673.3|34819|34669|19
1624213260000|2021-06-20 18:21:00|34820.4|34670.4|34824.1|34674.1|34825.1|34675.1|34820.4|34670.4|21
1624213270000|2021-06-20 18:21:10|34824|34674|34830.1|34680.1|34830.1|34680.1|34823.9|34673.9|14
1624213280000|2021-06-20 18:21:20|34830.3|34680.3|34832.3|34682.3|34832.5|34682.5|34829.6|34679.6|20
1624213290000|2021-06-20 18:21:30|34833.1|34683.1|34825.9|34675.9|34833.1|34683.1|34825.9|34675.9|19
1624213300000|2021-06-20 18:21:40|34826.7|34676.7|34826|34676|34828.5|34678.5|34825.6|34675.6|20
1624213310000|2021-06-20 18:21:50|34825.9|34675.9|34825.8|34675.8|34826.9|34676.9|34825.4|34675.4|11
1624213320000|2021-06-20 18:22:00|34825.4|34675.4|34833.6|34683.6|34833.6|34683.6|34825.4|34675.4|20
1624213330000|2021-06-20 18:22:10|34835.6|34685.6|34827.3|34677.3|34835.6|34685.6|34826.2|34676.2|23
1624213340000|2021-06-20 18:22:20|34827.8|34677.8|34830.7|34680.7|34831.1|34681.1|34827.4|34677.4|25
1624213350000|2021-06-20 18:22:30|34830.5|34680.5|34833.9|34683.9|34834.5|34684.5|34829.2|34679.2|22
1624213360000|2021-06-20 18:22:40|34834.2|34684.2|34835.6|34685.6|34835.6|34685.6|34834.2|34684.2|13
1624213370000|2021-06-20 18:22:50|34836.5|34686.5|34831.9|34681.9|34837.2|34687.2|34829.5|34679.5|22
1624213380000|2021-06-20 18:23:00|34831.5|34681.5|34833.7|34683.7|34836.3|34686.3|34831.5|34681.5|22
1624213390000|2021-06-20 18:23:10|34832.5|34682.5|34827.6|34677.6|34834.8|34684.8|34827.6|34677.6|21
1624213400000|2021-06-20 18:23:20|34827.5|34677.5|34835.3|34685.3|34835.3|34685.3|34827.5|34677.5|20
1624213410000|2021-06-20 18:23:30|34835.6|34685.6|34836.5|34686.5|34838.7|34688.7|34835.6|34685.6|20
1624213420000|2021-06-20 18:23:40|34838|34688|34842|34692|34845.2|34695.2|34838|34688|15
1624213430000|2021-06-20 18:23:50|34842.7|34692.7|34861.5|34711.5|34875.2|34725.2|34841.6|34691.6|27
1624213440000|2021-06-20 18:24:00|34861.4|34711.4|34876.1|34726.1|34876.1|34726.1|34861.1|34711.1|22
1624213450000|2021-06-20 18:24:10|34877.5|34727.5|34880.7|34730.7|34885.5|34735.5|34876.7|34726.7|27
1624213460000|2021-06-20 18:24:20|34880.8|34730.8|34883.3|34733.3|34886.8|34736.8|34880.7|34730.7|26
1624213470000|2021-06-20 18:24:30|34882.6|34732.6|34876.7|34726.7|34882.9|34732.9|34876|34726|20
1624213480000|2021-06-20 18:24:40|34877.2|34727.2|34874.8|34724.8|34877.2|34727.2|34874|34724|26
1624213490000|2021-06-20 18:24:50|34874.9|34724.9|34876|34726|34878.6|34728.6|34874.8|34724.8|21
1624213500000|2021-06-20 18:25:00|34876.9|34726.9|34877.6|34727.6|34879.3|34729.3|34873.8|34723.8|23
1624213510000|2021-06-20 18:25:10|34876.4|34726.4|34858.3|34708.3|34877.9|34727.9|34858.3|34708.3|24
1624213520000|2021-06-20 18:25:20|34857|34707|34858.1|34708.1|34859.2|34709.2|34855.4|34705.4|24
1624213530000|2021-06-20 18:25:30|34855.1|34705.1|34845.5|34695.5|34857.9|34707.9|34845.4|34695.4|19
1624213540000|2021-06-20 18:25:40|34845.1|34695.1|34828.5|34678.5|34846.5|34696.5|34828.5|34678.5|18
1624213550000|2021-06-20 18:25:50|34827.5|34677.5|34829.5|34679.5|34830|34680|34826.6|34676.6|17
1624213560000|2021-06-20 18:26:00|34829.7|34679.7|34829.6|34679.6|34830.6|34680.6|34828.2|34678.2|22
1624213570000|2021-06-20 18:26:10|34830.1|34680.1|34830.4|34680.4|34830.4|34680.4|34828.5|34678.5|18
1624213580000|2021-06-20 18:26:20|34829.3|34679.3|34836.3|34686.3|34837|34687|34828.5|34678.5|20
1624213590000|2021-06-20 18:26:30|34836.4|34686.4|34829.8|34679.8|34836.4|34686.4|34829.7|34679.7|18
1624213600000|2021-06-20 18:26:40|34830.1|34680.1|34836.9|34686.9|34836.9|34686.9|34829.8|34679.8|17
1624213610000|2021-06-20 18:26:50|34837.1|34687.1|34836.8|34686.8|34837.1|34687.1|34835.8|34685.8|12
1624213620000|2021-06-20 18:27:00|34836.7|34686.7|34849.4|34699.4|34849.4|34699.4|34836|34686|21
1624213630000|2021-06-20 18:27:10|34849.3|34699.3|34869.2|34719.2|34869.2|34719.2|34848.6|34698.6|20
1624213640000|2021-06-20 18:27:20|34867.3|34717.3|34875.3|34725.3|34878.8|34728.8|34865.9|34715.9|23
1624213650000|2021-06-20 18:27:30|34874.7|34724.7|34875.8|34725.8|34877.2|34727.2|34873.2|34723.2|24
1624213660000|2021-06-20 18:27:40|34876.1|34726.1|34878.8|34728.8|34882|34732|34874.8|34724.8|25
1624213670000|2021-06-20 18:27:50|34878|34728|34882.2|34732.2|34882.2|34732.2|34877.9|34727.9|23
1624213680000|2021-06-20 18:28:00|34881|34731|34871.6|34721.6|34883.5|34733.5|34870.6|34720.6|26
1624213690000|2021-06-20 18:28:10|34870.8|34720.8|34882.3|34732.3|34883.8|34733.8|34870.8|34720.8|21
1624213700000|2021-06-20 18:28:20|34882.5|34732.5|34884.8|34734.8|34884.8|34734.8|34880.3|34730.3|20
1624213710000|2021-06-20 18:28:30|34885.1|34735.1|34887.8|34737.8|34890.4|34740.4|34885.1|34735.1|26
1624213720000|2021-06-20 18:28:40|34888.3|34738.3|34892.8|34742.8|34892.8|34742.8|34888.2|34738.2|24
1624213730000|2021-06-20 18:28:50|34892.2|34742.2|34892.4|34742.4|34892.5|34742.5|34888.8|34738.8|25
1624213740000|2021-06-20 18:29:00|34891.9|34741.9|34890.6|34740.6|34893.2|34743.2|34890.4|34740.4|23
1624213750000|2021-06-20 18:29:10|34890.2|34740.2|34892.6|34742.6|34892.6|34742.6|34889.8|34739.8|16
1624213760000|2021-06-20 18:29:20|34891.6|34741.6|34894.9|34744.9|34895.9|34745.9|34891.5|34741.5|21
1624213770000|2021-06-20 18:29:30|34895|34745|34894.6|34744.6|34896.3|34746.3|34894.3|34744.3|21
1624213780000|2021-06-20 18:29:40|34894.7|34744.7|34894.4|34744.4|34896.2|34746.2|34894.3|34744.3|21
1624213790000|2021-06-20 18:29:50|34894.5|34744.5|34896.8|34746.8|34896.8|34746.8|34894.4|34744.4|12
1624213800000|2021-06-20 18:30:00|34896.9|34746.9|34898.6|34748.6|34900.7|34750.7|34896.1|34746.1|15
1624213810000|2021-06-20 18:30:10|34897.9|34747.9|34896.5|34746.5|34900.3|34750.3|34896.4|34746.4|24
1624213820000|2021-06-20 18:30:20|34895.2|34745.2|34889|34739|34900.1|34750.1|34889|34739|15
1624213830000|2021-06-20 18:30:30|34889.2|34739.2|34889.2|34739.2|34892.3|34742.3|34888.3|34738.3|23
1624213840000|2021-06-20 18:30:40|34890|34740|34886.1|34736.1|34890|34740|34885.7|34735.7|16
1624213850000|2021-06-20 18:30:50|34886|34736|34887.8|34737.8|34888|34738|34885.6|34735.6|15
1624213860000|2021-06-20 18:31:00|34887.2|34737.2|34884.8|34734.8|34888.5|34738.5|34883|34733|25
1624213870000|2021-06-20 18:31:10|34881.4|34731.4|34876.6|34726.6|34881.4|34731.4|34871.9|34721.9|20
1624213880000|2021-06-20 18:31:20|34876.7|34726.7|34877.1|34727.1|34877.6|34727.6|34876.5|34726.5|16
1624213890000|2021-06-20 18:31:30|34876.7|34726.7|34886.1|34736.1|34886.6|34736.6|34876.7|34726.7|25
1624213900000|2021-06-20 18:31:40|34886.2|34736.2|34885.9|34735.9|34891.8|34741.8|34885.7|34735.7|26
1624213910000|2021-06-20 18:31:50|34886.7|34736.7|34885.5|34735.5|34888|34738|34885.5|34735.5|23
1624213920000|2021-06-20 18:32:00|34883.1|34733.1|34878.2|34728.2|34883.1|34733.1|34876.1|34726.1|20
1624213930000|2021-06-20 18:32:10|34878.6|34728.6|34875|34725|34878.7|34728.7|34874.9|34724.9|23
1624213940000|2021-06-20 18:32:20|34874.3|34724.3|34866.5|34716.5|34879.1|34729.1|34866.5|34716.5|23
1624213950000|2021-06-20 18:32:30|34867.2|34717.2|34869.4|34719.4|34869.4|34719.4|34864.6|34714.6|27
1624213960000|2021-06-20 18:32:40|34869.5|34719.5|34865|34715|34869.5|34719.5|34863.9|34713.9|24
1624213970000|2021-06-20 18:32:50|34865.1|34715.1|34857.9|34707.9|34865.2|34715.2|34857.1|34707.1|22
1624213980000|2021-06-20 18:33:00|34858.4|34708.4|34863.1|34713.1|34872.3|34722.3|34858|34708|26
1624213990000|2021-06-20 18:33:10|34862.8|34712.8|34860.9|34710.9|34866.3|34716.3|34859.9|34709.9|25
1624214000000|2021-06-20 18:33:20|34864.6|34714.6|34857.6|34707.6|34864.7|34714.7|34854.2|34704.2|27
1624214010000|2021-06-20 18:33:30|34855.6|34705.6|34859.9|34709.9|34859.9|34709.9|34855.6|34705.6|27
1624214020000|2021-06-20 18:33:40|34860.5|34710.5|34859.1|34709.1|34868.4|34718.4|34859.1|34709.1|24
1624214030000|2021-06-20 18:33:50|34859.2|34709.2|34860|34710|34860.5|34710.5|34857.7|34707.7|16
1624214040000|2021-06-20 18:34:00|34865.1|34715.1|34868.8|34718.8|34873.3|34723.3|34865.1|34715.1|24
1624214050000|2021-06-20 18:34:10|34869|34719|34868|34718|34870.8|34720.8|34866.8|34716.8|29
1624214060000|2021-06-20 18:34:20|34867.5|34717.5|34863.5|34713.5|34867.5|34717.5|34863|34713|28
1624214070000|2021-06-20 18:34:30|34864|34714|34858.1|34708.1|34864.2|34714.2|34854.3|34704.3|24
1624214080000|2021-06-20 18:34:40|34858.2|34708.2|34847.4|34697.4|34858.2|34708.2|34846.7|34696.7|19
1624214090000|2021-06-20 18:34:50|34850.2|34700.2|34855.2|34705.2|34855.2|34705.2|34845.2|34695.2|22
1624214100000|2021-06-20 18:35:00|34854.6|34704.6|34856.9|34706.9|34859.2|34709.2|34854.6|34704.6|23
1624214110000|2021-06-20 18:35:10|34854.8|34704.8|34844.2|34694.2|34854.8|34704.8|34844|34694|20
1624214120000|2021-06-20 18:35:20|34844.1|34694.1|34849.3|34699.3|34849.5|34699.5|34843.7|34693.7|26
1624214130000|2021-06-20 18:35:30|34849.1|34699.1|34841.6|34691.6|34851.3|34701.3|34841.6|34691.6|26
1624214140000|2021-06-20 18:35:40|34843.3|34693.3|34848.2|34698.2|34848.2|34698.2|34842.8|34692.8|19
1624214150000|2021-06-20 18:35:50|34848.3|34698.3|34858|34708|34864.6|34714.6|34848.3|34698.3|25
1624214160000|2021-06-20 18:36:00|34858.1|34708.1|34862.6|34712.6|34866.6|34716.6|34858.1|34708.1|19
1624214170000|2021-06-20 18:36:10|34863.8|34713.8|34861.5|34711.5|34863.8|34713.8|34858.8|34708.8|25
1624214180000|2021-06-20 18:36:20|34862.1|34712.1|34871.2|34721.2|34871.2|34721.2|34861|34711|27
1624214190000|2021-06-20 18:36:30|34871.4|34721.4|34881.2|34731.2|34882.9|34732.9|34871.2|34721.2|28
1624214200000|2021-06-20 18:36:40|34880.7|34730.7|34880.8|34730.8|34884|34734|34880.6|34730.6|22
1624214210000|2021-06-20 18:36:50|34880.7|34730.7|34880.6|34730.6|34883.7|34733.7|34880.6|34730.6|23
1624214220000|2021-06-20 18:37:00|34880.5|34730.5|34878.2|34728.2|34883.1|34733.1|34875.6|34725.6|28
1624214230000|2021-06-20 18:37:10|34877.5|34727.5|34884.2|34734.2|34884.2|34734.2|34877.5|34727.5|23
1624214240000|2021-06-20 18:37:20|34885.2|34735.2|34886.7|34736.7|34887.7|34737.7|34884.6|34734.6|22
1624214250000|2021-06-20 18:37:30|34886.6|34736.6|34893.8|34743.8|34893.8|34743.8|34884.9|34734.9|25
1624214260000|2021-06-20 18:37:40|34894|34744|34892.7|34742.7|34895.4|34745.4|34892.4|34742.4|24
1624214270000|2021-06-20 18:37:50|34893.3|34743.3|34891.6|34741.6|34894.8|34744.8|34891.1|34741.1|19
1624214280000|2021-06-20 18:38:00|34892.8|34742.8|34898.4|34748.4|34898.4|34748.4|34891.5|34741.5|26
1624214290000|2021-06-20 18:38:10|34898.5|34748.5|34890.2|34740.2|34898.8|34748.8|34890.2|34740.2|23
1624214300000|2021-06-20 18:38:20|34890.5|34740.5|34896.9|34746.9|34896.9|34746.9|34890.5|34740.5|16
1624214310000|2021-06-20 18:38:30|34896.6|34746.6|34939.2|34789.2|34939.2|34789.2|34895.6|34745.6|27
1624214320000|2021-06-20 18:38:40|34942.2|34792.2|34963.1|34813.1|34969.8|34819.8|34939.8|34789.8|29
1624214330000|2021-06-20 18:38:50|34957.3|34807.3|34946.9|34796.9|34957.3|34807.3|34935.7|34785.7|28
1624214340000|2021-06-20 18:39:00|34946.8|34796.8|34972.6|34822.6|34973.2|34823.2|34946.8|34796.8|28
1624214350000|2021-06-20 18:39:10|34973.1|34823.1|34982.5|34832.5|34983.7|34833.7|34968.2|34818.2|27
1624214360000|2021-06-20 18:39:20|34982.3|34832.3|34970.1|34820.1|34982.3|34832.3|34962.8|34812.8|27
1624214370000|2021-06-20 18:39:30|34969.5|34819.5|34987.9|34837.9|34987.9|34837.9|34965.2|34815.2|25
1624214380000|2021-06-20 18:39:40|34988.1|34838.1|35004.4|34854.4|35009.7|34859.7|34988|34838|27
1624214390000|2021-06-20 18:39:50|35004.3|34854.3|34988.6|34838.6|35004.3|34854.3|34986.4|34836.4|27
1624214400000|2021-06-20 18:40:00|34989.3|34839.3|34983|34833|34992.6|34842.6|34983|34833|25
1624214410000|2021-06-20 18:40:10|34982.2|34832.2|34981.6|34831.6|34984.7|34834.7|34968.5|34818.5|25
1624214420000|2021-06-20 18:40:20|34982.3|34832.3|34977.2|34827.2|34982.3|34832.3|34977|34827|23
1624214430000|2021-06-20 18:40:30|34978.6|34828.6|34980|34830|34981.4|34831.4|34977.4|34827.4|24
1624214440000|2021-06-20 18:40:40|34981.1|34831.1|34984|34834|34984|34834|34978.9|34828.9|23
1624214450000|2021-06-20 18:40:50|34983.6|34833.6|34968.3|34818.3|34983.6|34833.6|34963.5|34813.5|24
1624214460000|2021-06-20 18:41:00|34967.4|34817.4|34978.5|34828.5|34980.5|34830.5|34967.4|34817.4|22
1624214470000|2021-06-20 18:41:10|34978.6|34828.6|34971.2|34821.2|34986.3|34836.3|34971.1|34821.1|26
1624214480000|2021-06-20 18:41:20|34969.8|34819.8|34967.4|34817.4|34979.4|34829.4|34965.5|34815.5|25
1624214490000|2021-06-20 18:41:30|34967.7|34817.7|34969.6|34819.6|34977.6|34827.6|34966.2|34816.2|27
1624214500000|2021-06-20 18:41:40|34969.4|34819.4|34983.3|34833.3|34983.3|34833.3|34969.3|34819.3|24
1624214510000|2021-06-20 18:41:50|34984|34834|34973.7|34823.7|34987.1|34837.1|34971.4|34821.4|28
1624214520000|2021-06-20 18:42:00|34974.6|34824.6|34983.8|34833.8|34983.8|34833.8|34974.5|34824.5|24
1624214530000|2021-06-20 18:42:10|34983.2|34833.2|34989.8|34839.8|34990.2|34840.2|34974.2|34824.2|27
1624214540000|2021-06-20 18:42:20|34989.7|34839.7|34983.3|34833.3|34989.8|34839.8|34977.9|34827.9|25
1624214550000|2021-06-20 18:42:30|34987.4|34837.4|34990.4|34840.4|34990.4|34840.4|34982.5|34832.5|26
1624214560000|2021-06-20 18:42:40|34991.3|34841.3|35001.2|34851.2|35001.2|34851.2|34991.3|34841.3|24
1624214570000|2021-06-20 18:42:50|35000.7|34850.7|34999.6|34849.6|35001.3|34851.3|34999.6|34849.6|19
1624214580000|2021-06-20 18:43:00|35000.2|34850.2|35002.1|34852.1|35003.3|34853.3|34998.8|34848.8|24
1624214590000|2021-06-20 18:43:10|35002.9|34852.9|35000.2|34850.2|35002.9|34852.9|34985.6|34835.6|20
1624214600000|2021-06-20 18:43:20|34998.3|34848.3|34984.4|34834.4|34998.3|34848.3|34984.4|34834.4|21
1624214610000|2021-06-20 18:43:30|34981.6|34831.6|34983.8|34833.8|34985.4|34835.4|34981.6|34831.6|25
1624214620000|2021-06-20 18:43:40|34983.7|34833.7|34981.8|34831.8|34985.8|34835.8|34980.3|34830.3|20
1624214630000|2021-06-20 18:43:50|34981.9|34831.9|34979.1|34829.1|34987.6|34837.6|34979.1|34829.1|23
1624214640000|2021-06-20 18:44:00|34979.2|34829.2|34978.3|34828.3|34980.4|34830.4|34978.3|34828.3|21
1624214650000|2021-06-20 18:44:10|34978.8|34828.8|34985.6|34835.6|34987.2|34837.2|34978.5|34828.5|24
1624214660000|2021-06-20 18:44:20|34985.1|34835.1|34983.1|34833.1|34987|34837|34982.1|34832.1|25
1624214670000|2021-06-20 18:44:30|34983.7|34833.7|34977.3|34827.3|34986.8|34836.8|34977.3|34827.3|25
1624214680000|2021-06-20 18:44:40|34976.7|34826.7|34971.7|34821.7|34976.7|34826.7|34969|34819|18
1624214690000|2021-06-20 18:44:50|34970.7|34820.7|34952.8|34802.8|34970.7|34820.7|34952.8|34802.8|22
1624214700000|2021-06-20 18:45:00|34953.9|34803.9|34970.2|34820.2|34972.1|34822.1|34953.9|34803.9|28
1624214710000|2021-06-20 18:45:10|34970.3|34820.3|34977.9|34827.9|34978.9|34828.9|34969.5|34819.5|26
1624214720000|2021-06-20 18:45:20|34978.6|34828.6|34968|34818|34979.4|34829.4|34968|34818|20
1624214730000|2021-06-20 18:45:30|34967.7|34817.7|34959.8|34809.8|34967.8|34817.8|34959.8|34809.8|23
1624214740000|2021-06-20 18:45:40|34960.3|34810.3|34948.6|34798.6|34960.3|34810.3|34945.9|34795.9|26
1624214750000|2021-06-20 18:45:50|34946|34796|34944.6|34794.6|34949.7|34799.7|34944.1|34794.1|21
1624214760000|2021-06-20 18:46:00|34947.8|34797.8|34957.9|34807.9|34957.9|34807.9|34946.2|34796.2|25
1624214770000|2021-06-20 18:46:10|34958.4|34808.4|34943.6|34793.6|34960.8|34810.8|34943.6|34793.6|26
1624214780000|2021-06-20 18:46:20|34942.6|34792.6|34954.9|34804.9|34954.9|34804.9|34942.6|34792.6|23
1624214790000|2021-06-20 18:46:30|34954.7|34804.7|34958.8|34808.8|34960.8|34810.8|34954.7|34804.7|22
1624214800000|2021-06-20 18:46:40|34959.1|34809.1|34954.7|34804.7|34964.5|34814.5|34952.9|34802.9|26
1624214810000|2021-06-20 18:46:50|34953.6|34803.6|34948.5|34798.5|34953.6|34803.6|34948.3|34798.3|22
1624214820000|2021-06-20 18:47:00|34949.3|34799.3|34947.5|34797.5|34949.7|34799.7|34946.5|34796.5|14
1624214830000|2021-06-20 18:47:10|34948.8|34798.8|34943.6|34793.6|34950|34800|34943.6|34793.6|24
1624214840000|2021-06-20 18:47:20|34943.5|34793.5|34943.4|34793.4|34944.4|34794.4|34942.7|34792.7|19
1624214850000|2021-06-20 18:47:30|34943.3|34793.3|34942.8|34792.8|34943.3|34793.3|34941|34791|19
1624214860000|2021-06-20 18:47:40|34944.1|34794.1|34942.5|34792.5|34944.1|34794.1|34938.2|34788.2|21
1624214870000|2021-06-20 18:47:50|34941.5|34791.5|34936.1|34786.1|34944.3|34794.3|34936.1|34786.1|19
1624214880000|2021-06-20 18:48:00|34935.9|34785.9|34931.2|34781.2|34937.7|34787.7|34930.1|34780.1|21
1624214890000|2021-06-20 18:48:10|34930|34780|34931.5|34781.5|34931.5|34781.5|34925.7|34775.7|25
1624214900000|2021-06-20 18:48:20|34932.1|34782.1|34931.2|34781.2|34936|34786|34931.2|34781.2|21
1624214910000|2021-06-20 18:48:30|34931|34781|34932.9|34782.9|34933.9|34783.9|34929.8|34779.8|17
1624214920000|2021-06-20 18:48:40|34931.6|34781.6|34936.5|34786.5|34937.3|34787.3|34931.1|34781.1|23
1624214930000|2021-06-20 18:48:50|34933.3|34783.3|34942.4|34792.4|34943.5|34793.5|34932.8|34782.8|19
1624214940000|2021-06-20 18:49:00|34942.7|34792.7|34940.7|34790.7|34947.5|34797.5|34937.9|34787.9|27
1624214950000|2021-06-20 18:49:10|34940.6|34790.6|34943.6|34793.6|34946.1|34796.1|34940.6|34790.6|26
1624214960000|2021-06-20 18:49:20|34944.9|34794.9|34937.6|34787.6|34944.9|34794.9|34936.1|34786.1|24
1624214970000|2021-06-20 18:49:30|34937.7|34787.7|34936.9|34786.9|34941.1|34791.1|34922.7|34772.7|25
1624214980000|2021-06-20 18:49:40|34937.6|34787.6|34937.7|34787.7|34941.8|34791.8|34937.6|34787.6|25
1624214990000|2021-06-20 18:49:50|34940.6|34790.6|34937.3|34787.3|34940.6|34790.6|34935.1|34785.1|26
1624215000000|2021-06-20 18:50:00|34937.5|34787.5|34932.7|34782.7|34938.5|34788.5|34932.7|34782.7|20
1624215010000|2021-06-20 18:50:10|34932.6|34782.6|34926.5|34776.5|34932.6|34782.6|34926.1|34776.1|21
1624215020000|2021-06-20 18:50:20|34926.7|34776.7|34925.3|34775.3|34928.6|34778.6|34925.1|34775.1|19
1624215030000|2021-06-20 18:50:30|34925.1|34775.1|34927.2|34777.2|34927.7|34777.7|34923.9|34773.9|15
1624215040000|2021-06-20 18:50:40|34925.7|34775.7|34923|34773|34925.7|34775.7|34922|34772|19
1624215050000|2021-06-20 18:50:50|34922.9|34772.9|34923.6|34773.6|34924.1|34774.1|34920.6|34770.6|17
1624215060000|2021-06-20 18:51:00|34923.5|34773.5|34922.1|34772.1|34924.5|34774.5|34921.4|34771.4|25
1624215070000|2021-06-20 18:51:10|34921.9|34771.9|34927.1|34777.1|34927.8|34777.8|34920.2|34770.2|20
1624215080000|2021-06-20 18:51:20|34927.8|34777.8|34934.9|34784.9|34934.9|34784.9|34927.8|34777.8|23
1624215090000|2021-06-20 18:51:30|34934|34784|34928.1|34778.1|34935|34785|34926.2|34776.2|17
1624215100000|2021-06-20 18:51:40|34926.3|34776.3|34935.2|34785.2|34935.2|34785.2|34924|34774|25
1624215110000|2021-06-20 18:51:50|34931.6|34781.6|34931|34781|34933.5|34783.5|34928.2|34778.2|23
1624215120000|2021-06-20 18:52:00|34931.3|34781.3|34930.6|34780.6|34933.6|34783.6|34928.7|34778.7|24
1624215130000|2021-06-20 18:52:10|34930.5|34780.5|34927.1|34777.1|34936.2|34786.2|34927.1|34777.1|22
1624215140000|2021-06-20 18:52:20|34926.7|34776.7|34926|34776|34929.3|34779.3|34924.7|34774.7|22
1624215150000|2021-06-20 18:52:30|34925.9|34775.9|34921|34771|34925.9|34775.9|34919|34769|21
1624215160000|2021-06-20 18:52:40|34922.4|34772.4|34929.3|34779.3|34931.9|34781.9|34913.2|34763.2|26
1624215170000|2021-06-20 18:52:50|34929.4|34779.4|34922.3|34772.3|34930.1|34780.1|34922.3|34772.3|19
1624215180000|2021-06-20 18:53:00|34917.7|34767.7|34925.1|34775.1|34925.1|34775.1|34917.7|34767.7|20
1624215190000|2021-06-20 18:53:10|34925.2|34775.2|34929.8|34779.8|34929.8|34779.8|34921.7|34771.7|25
1624215200000|2021-06-20 18:53:20|34931.4|34781.4|34941.8|34791.8|34944.2|34794.2|34931.4|34781.4|27
1624215210000|2021-06-20 18:53:30|34940.9|34790.9|34947.9|34797.9|34951.1|34801.1|34940.9|34790.9|28
1624215220000|2021-06-20 18:53:40|34948|34798|34948.6|34798.6|34950.1|34800.1|34947.6|34797.6|26
1624215230000|2021-06-20 18:53:50|34948.5|34798.5|34941.8|34791.8|34948.5|34798.5|34938.3|34788.3|20
1624215240000|2021-06-20 18:54:00|34942.3|34792.3|34951.1|34801.1|34951.1|34801.1|34942.3|34792.3|24
1624215250000|2021-06-20 18:54:10|34952|34802|34966|34816|34971|34821|34952|34802|28
1624215260000|2021-06-20 18:54:20|34966.8|34816.8|34963.4|34813.4|34966.8|34816.8|34962.5|34812.5|29
1624215270000|2021-06-20 18:54:30|34963.2|34813.2|34960.7|34810.7|34963.2|34813.2|34960.7|34810.7|17
1624215280000|2021-06-20 18:54:40|34960.6|34810.6|34971.2|34821.2|34971.2|34821.2|34960.3|34810.3|26
1624215290000|2021-06-20 18:54:50|34971.7|34821.7|34972.5|34822.5|34973.9|34823.9|34971.4|34821.4|24
1624215300000|2021-06-20 18:55:00|34972.6|34822.6|34993.9|34843.9|34994.7|34844.7|34971.9|34821.9|19
1624215310000|2021-06-20 18:55:10|34994.5|34844.5|34986.3|34836.3|34997.6|34847.6|34986.3|34836.3|25
1624215320000|2021-06-20 18:55:20|34986.9|34836.9|34988|34838|34988.1|34838.1|34981.2|34831.2|24
1624215330000|2021-06-20 18:55:30|34988.8|34838.8|34996.5|34846.5|34998.2|34848.2|34988.8|34838.8|27
1624215340000|2021-06-20 18:55:40|34996.6|34846.6|34997.1|34847.1|34997.1|34847.1|34983.5|34833.5|25
1624215350000|2021-06-20 18:55:50|34996.4|34846.4|34993.8|34843.8|34998.1|34848.1|34991.8|34841.8|19
1624215360000|2021-06-20 18:56:00|34993|34843|34989.3|34839.3|34993.4|34843.4|34987.6|34837.6|25
1624215370000|2021-06-20 18:56:10|34989.6|34839.6|34981.6|34831.6|34989.6|34839.6|34981.6|34831.6|23
1624215380000|2021-06-20 18:56:20|34981.4|34831.4|34967.2|34817.2|34981.4|34831.4|34967.1|34817.1|21
1624215390000|2021-06-20 18:56:30|34964.9|34814.9|34966.2|34816.2|34966.8|34816.8|34964.8|34814.8|20
1624215400000|2021-06-20 18:56:40|34966.3|34816.3|34964.9|34814.9|34968.3|34818.3|34964.9|34814.9|21
1624215410000|2021-06-20 18:56:50|34964.7|34814.7|34974.6|34824.6|34974.9|34824.9|34964.7|34814.7|18
1624215420000|2021-06-20 18:57:00|34975.5|34825.5|34982.1|34832.1|34982.7|34832.7|34973.5|34823.5|20
1624215430000|2021-06-20 18:57:10|34981.9|34831.9|34978.9|34828.9|34982.7|34832.7|34978.9|34828.9|23
1624215440000|2021-06-20 18:57:20|34978.6|34828.6|34981|34831|34981.4|34831.4|34978.3|34828.3|20
1624215450000|2021-06-20 18:57:30|34981.1|34831.1|34980.6|34830.6|34982.2|34832.2|34979.6|34829.6|21
1624215460000|2021-06-20 18:57:40|34979.9|34829.9|34973.5|34823.5|34981.8|34831.8|34973.5|34823.5|26
1624215470000|2021-06-20 18:57:50|34973.3|34823.3|34964.3|34814.3|34973.3|34823.3|34964.3|34814.3|16
1624215480000|2021-06-20 18:58:00|34966.3|34816.3|34966.2|34816.2|34966.3|34816.3|34961.6|34811.6|25
1624215490000|2021-06-20 18:58:10|34966.3|34816.3|34965.3|34815.3|34967.4|34817.4|34963.8|34813.8|23
1624215500000|2021-06-20 18:58:20|34966.3|34816.3|34972.6|34822.6|34976|34826|34965.4|34815.4|28
1624215510000|2021-06-20 18:58:30|34972.5|34822.5|34972.6|34822.6|34974.7|34824.7|34971.8|34821.8|24
1624215520000|2021-06-20 18:58:40|34972.4|34822.4|34974.7|34824.7|34974.7|34824.7|34966.7|34816.7|21
1624215530000|2021-06-20 18:58:50|34975.9|34825.9|34967.6|34817.6|34980.5|34830.5|34967.4|34817.4|22
1624215540000|2021-06-20 18:59:00|34967.7|34817.7|35001.5|34851.5|35001.5|34851.5|34967.7|34817.7|26
1624215550000|2021-06-20 18:59:10|35003|34853|35041.6|34891.6|35041.6|34891.6|35001.7|34851.7|27
1624215560000|2021-06-20 18:59:20|35046.6|34896.6|35018.9|34868.9|35059.8|34909.8|35014.5|34864.5|28
1624215570000|2021-06-20 18:59:30|35019.3|34869.3|35032.3|34882.3|35033.7|34883.7|35019.2|34869.2|26
1624215580000|2021-06-20 18:59:40|35031.5|34881.5|35013.1|34863.1|35031.5|34881.5|35013.1|34863.1|23
1624215590000|2021-06-20 18:59:50|35020.1|34870.1|35026.1|34876.1|35026.8|34876.8|35017.6|34867.6|24
1624215600000|2021-06-20 19:00:00|35026.2|34876.2|35067.5|34917.5|35067.5|34917.5|35026.2|34876.2|28
1624215610000|2021-06-20 19:00:10|35066.7|34916.7|35066.9|34916.9|35069.3|34919.3|35060.4|34910.4|25
1624215620000|2021-06-20 19:00:20|35066.8|34916.8|35071.3|34921.3|35071.8|34921.8|35063.4|34913.4|28
1624215630000|2021-06-20 19:00:30|35070.2|34920.2|35078.4|34928.4|35078.6|34928.6|35070.2|34920.2|21
1624215640000|2021-06-20 19:00:40|35082.2|34932.2|35195.1|35045.1|35195.1|35045.1|35082.2|34932.2|29
1624215650000|2021-06-20 19:00:50|35195|35045|35177.9|35027.9|35195.1|35045.1|35175.2|35025.2|24
1624215660000|2021-06-20 19:01:00|35184.5|35034.5|35160.8|35010.8|35193.2|35043.2|35160.8|35010.8|25
1624215670000|2021-06-20 19:01:10|35158.6|35008.6|35157.2|35007.2|35162.5|35012.5|35149.7|34999.7|26
1624215680000|2021-06-20 19:01:20|35156.2|35006.2|35147.1|34997.1|35161.3|35011.3|35136.9|34986.9|28
1624215690000|2021-06-20 19:01:30|35147.7|34997.7|35147|34997|35149.4|34999.4|35139.9|34989.9|22
1624215700000|2021-06-20 19:01:40|35152.9|35002.9|35116.6|34966.6|35165.9|35015.9|35116.5|34966.5|24
1624215710000|2021-06-20 19:01:50|35116.1|34966.1|35114.7|34964.7|35117.2|34967.2|35108.8|34958.8|23
1624215720000|2021-06-20 19:02:00|35115.9|34965.9|35095.5|34945.5|35115.9|34965.9|35095.2|34945.2|24
1624215730000|2021-06-20 19:02:10|35097|34947|35093.2|34943.2|35097.1|34947.1|35085.2|34935.2|23
1624215740000|2021-06-20 19:02:20|35094.4|34944.4|35111.9|34961.9|35113.2|34963.2|35094.4|34944.4|27
1624215750000|2021-06-20 19:02:30|35113.1|34963.1|35111.9|34961.9|35114.1|34964.1|35102.7|34952.7|28
1624215760000|2021-06-20 19:02:40|35113.6|34963.6|35109.7|34959.7|35113.6|34963.6|35106.5|34956.5|24
1624215770000|2021-06-20 19:02:50|35107.7|34957.7|35108.5|34958.5|35110|34960|35101.1|34951.1|27
1624215780000|2021-06-20 19:03:00|35108.4|34958.4|35089.9|34939.9|35112.2|34962.2|35089.9|34939.9|27
1624215790000|2021-06-20 19:03:10|35088.6|34938.6|35083.8|34933.8|35088.7|34938.7|35082.6|34932.6|19
1624215800000|2021-06-20 19:03:20|35083.4|34933.4|35083.8|34933.8|35085.4|34935.4|35082.1|34932.1|19
1624215810000|2021-06-20 19:03:30|35085.7|34935.7|35088.3|34938.3|35098|34948|35083.3|34933.3|26
1624215820000|2021-06-20 19:03:40|35087.8|34937.8|35080.2|34930.2|35088.3|34938.3|35080.2|34930.2|29
1624215830000|2021-06-20 19:03:50|35080.3|34930.3|35085.9|34935.9|35086|34936|35078.2|34928.2|24
1624215840000|2021-06-20 19:04:00|35085.6|34935.6|35084.1|34934.1|35086|34936|35083.9|34933.9|24
1624215850000|2021-06-20 19:04:10|35084.3|34934.3|35078.8|34928.8|35084.3|34934.3|35076.5|34926.5|22
1624215860000|2021-06-20 19:04:20|35078|34928|35067.5|34917.5|35078.3|34928.3|35067.5|34917.5|24
1624215870000|2021-06-20 19:04:30|35067.6|34917.6|35069.6|34919.6|35070.8|34920.8|35066.8|34916.8|21
1624215880000|2021-06-20 19:04:40|35069.4|34919.4|35058.1|34908.1|35070|34920|35057.9|34907.9|23
1624215890000|2021-06-20 19:04:50|35058.4|34908.4|35054.3|34904.3|35062.8|34912.8|35054.3|34904.3|26
1624215900000|2021-06-20 19:05:00|35053.5|34903.5|35061.7|34911.7|35066.9|34916.9|35053.5|34903.5|28
1624215910000|2021-06-20 19:05:10|35062.4|34912.4|35052.8|34902.8|35062.4|34912.4|35052.8|34902.8|24
1624215920000|2021-06-20 19:05:20|35052.9|34902.9|35041.3|34891.3|35054.2|34904.2|35041.2|34891.2|20
1624215930000|2021-06-20 19:05:30|35041.8|34891.8|35027.2|34877.2|35042|34892|35026.8|34876.8|21
1624215940000|2021-06-20 19:05:40|35027.3|34877.3|35026.4|34876.4|35028.4|34878.4|35026.4|34876.4|24
1624215950000|2021-06-20 19:05:50|35026.3|34876.3|35016.6|34866.6|35028.5|34878.5|35016.1|34866.1|28
1624215960000|2021-06-20 19:06:00|35016.4|34866.4|35021.3|34871.3|35023.2|34873.2|35012|34862|21
1624215970000|2021-06-20 19:06:10|35023.2|34873.2|35011.6|34861.6|35023.2|34873.2|35010.4|34860.4|23
1624215980000|2021-06-20 19:06:20|35013.1|34863.1|34998.9|34848.9|35013.6|34863.6|34998.9|34848.9|28
1624215990000|2021-06-20 19:06:30|34998.8|34848.8|34985|34835|34998.8|34848.8|34984.7|34834.7|25
1624216000000|2021-06-20 19:06:40|34983.5|34833.5|34987.8|34837.8|34991.8|34841.8|34982.7|34832.7|26
1624216010000|2021-06-20 19:06:50|34986|34836|34982.9|34832.9|34986.6|34836.6|34981.4|34831.4|27
1624216020000|2021-06-20 19:07:00|34983.6|34833.6|34993.2|34843.2|34998.5|34848.5|34978|34828|25
1624216030000|2021-06-20 19:07:10|34990.1|34840.1|34974.9|34824.9|34990.1|34840.1|34974.9|34824.9|27
1624216040000|2021-06-20 19:07:20|34974.7|34824.7|34976|34826|34978.3|34828.3|34972.3|34822.3|26
1624216050000|2021-06-20 19:07:30|34976.6|34826.6|34971.8|34821.8|34977|34827|34971.7|34821.7|25
1624216060000|2021-06-20 19:07:40|34971.9|34821.9|34973.6|34823.6|34976.3|34826.3|34971.4|34821.4|20
1624216070000|2021-06-20 19:07:50|34973.8|34823.8|34972.4|34822.4|34973.8|34823.8|34972.2|34822.2|18
1624216080000|2021-06-20 19:08:00|34972.1|34822.1|34976.4|34826.4|34977.5|34827.5|34972.1|34822.1|24
1624216090000|2021-06-20 19:08:10|34978.1|34828.1|34978.6|34828.6|34981|34831|34976.7|34826.7|24
1624216100000|2021-06-20 19:08:20|34979.9|34829.9|34973|34823|34984.8|34834.8|34972.6|34822.6|22
1624216110000|2021-06-20 19:08:30|34971.4|34821.4|34972.5|34822.5|34974.9|34824.9|34971.2|34821.2|25
1624216120000|2021-06-20 19:08:40|34972.7|34822.7|34973.4|34823.4|34974.5|34824.5|34972.6|34822.6|20
1624216130000|2021-06-20 19:08:50|34973.7|34823.7|34973.8|34823.8|34980.5|34830.5|34973.4|34823.4|28
1624216140000|2021-06-20 19:09:00|34974.1|34824.1|34971.4|34821.4|34975.6|34825.6|34968.8|34818.8|27
1624216150000|2021-06-20 19:09:10|34972|34822|34960.2|34810.2|34972|34822|34960.2|34810.2|24
1624216160000|2021-06-20 19:09:20|34959.7|34809.7|34965.7|34815.7|34967.6|34817.6|34959.7|34809.7|25
1624216170000|2021-06-20 19:09:30|34967.4|34817.4|34964.9|34814.9|34967.4|34817.4|34962.1|34812.1|26
1624216180000|2021-06-20 19:09:40|34963.1|34813.1|34955.2|34805.2|34964.8|34814.8|34955.2|34805.2|23
1624216190000|2021-06-20 19:09:50|34955|34805|34951.3|34801.3|34956.6|34806.6|34948.6|34798.6|23
1624216200000|2021-06-20 19:10:00|34952.4|34802.4|34940.1|34790.1|34952.4|34802.4|34940.1|34790.1|26
1624216210000|2021-06-20 19:10:10|34939.7|34789.7|34943.1|34793.1|34944.6|34794.6|34939|34789|26
1624216220000|2021-06-20 19:10:20|34943.3|34793.3|34945.4|34795.4|34948.6|34798.6|34942.7|34792.7|23
1624216230000|2021-06-20 19:10:30|34945.2|34795.2|34948.7|34798.7|34950.5|34800.5|34944.8|34794.8|23
1624216240000|2021-06-20 19:10:40|34948.6|34798.6|34944.5|34794.5|34948.6|34798.6|34941.8|34791.8|24
1624216250000|2021-06-20 19:10:50|34944.2|34794.2|34951.4|34801.4|34951.7|34801.7|34942.8|34792.8|24
1624216260000|2021-06-20 19:11:00|34950.9|34800.9|34942.9|34792.9|34950.9|34800.9|34942.2|34792.2|23
1624216270000|2021-06-20 19:11:10|34937.9|34787.9|34957.8|34807.8|34957.8|34807.8|34937.9|34787.9|20
1624216280000|2021-06-20 19:11:20|34956.9|34806.9|34939.7|34789.7|34957.2|34807.2|34934.4|34784.4|25
1624216290000|2021-06-20 19:11:30|34939.4|34789.4|34944.5|34794.5|34946.7|34796.7|34939.4|34789.4|25
1624216300000|2021-06-20 19:11:40|34944.2|34794.2|34942.6|34792.6|34944.6|34794.6|34940.9|34790.9|23
1624216310000|2021-06-20 19:11:50|34942.5|34792.5|34942.2|34792.2|34945.6|34795.6|34942|34792|20
1624216320000|2021-06-20 19:12:00|34942.6|34792.6|34944.3|34794.3|34946.6|34796.6|34935.5|34785.5|22
1624216330000|2021-06-20 19:12:10|34943|34793|34956.1|34806.1|34958.5|34808.5|34941.1|34791.1|26
1624216340000|2021-06-20 19:12:20|34954.8|34804.8|34965.1|34815.1|34965.1|34815.1|34953|34803|25
1624216350000|2021-06-20 19:12:30|34967.6|34817.6|34967.8|34817.8|34970.1|34820.1|34967.2|34817.2|23
1624216360000|2021-06-20 19:12:40|34968.8|34818.8|34965.8|34815.8|34974.2|34824.2|34965.8|34815.8|17
1624216370000|2021-06-20 19:12:50|34965.7|34815.7|34964.9|34814.9|34965.7|34815.7|34961.8|34811.8|20
1624216380000|2021-06-20 19:13:00|34964.2|34814.2|34979.2|34829.2|34980|34830|34963.1|34813.1|27
1624216390000|2021-06-20 19:13:10|34978.8|34828.8|34964.4|34814.4|34979.8|34829.8|34962.8|34812.8|24
1624216400000|2021-06-20 19:13:20|34961.8|34811.8|34964.3|34814.3|34967.1|34817.1|34960.1|34810.1|24
1624216410000|2021-06-20 19:13:30|34964.6|34814.6|34964.4|34814.4|34966.6|34816.6|34963.3|34813.3|19
1624216420000|2021-06-20 19:13:40|34962.5|34812.5|34960.6|34810.6|34964.4|34814.4|34960.6|34810.6|18
1624216430000|2021-06-20 19:13:50|34960.7|34810.7|34957.9|34807.9|34961.7|34811.7|34957.8|34807.8|9
1624216440000|2021-06-20 19:14:00|34959.8|34809.8|34961.4|34811.4|34965.1|34815.1|34959.6|34809.6|25
1624216450000|2021-06-20 19:14:10|34963.1|34813.1|34962|34812|34964.4|34814.4|34961.1|34811.1|22
1624216460000|2021-06-20 19:14:20|34960.9|34810.9|34970.3|34820.3|34970.9|34820.9|34959.4|34809.4|25
1624216470000|2021-06-20 19:14:30|34970.2|34820.2|34975.8|34825.8|34975.8|34825.8|34960.2|34810.2|16
1624216480000|2021-06-20 19:14:40|34976.2|34826.2|34981.2|34831.2|34981.2|34831.2|34976.2|34826.2|20
1624216490000|2021-06-20 19:14:50|34981.4|34831.4|34991.1|34841.1|34996.4|34846.4|34981.4|34831.4|23
1624216500000|2021-06-20 19:15:00|34990.5|34840.5|34996.8|34846.8|34996.8|34846.8|34989|34839|18
1624216510000|2021-06-20 19:15:10|34998.1|34848.1|35021|34871|35021.9|34871.9|34998.1|34848.1|27
1624216520000|2021-06-20 19:15:20|35020.1|34870.1|35006.5|34856.5|35020.2|34870.2|35006.5|34856.5|24
1624216530000|2021-06-20 19:15:30|35005.8|34855.8|35013.6|34863.6|35014.8|34864.8|35004.9|34854.9|19
1624216540000|2021-06-20 19:15:40|35013.2|34863.2|35014|34864|35015.5|34865.5|35013.2|34863.2|24
1624216550000|2021-06-20 19:15:50|35013.8|34863.8|35016.4|34866.4|35016.9|34866.9|35013.7|34863.7|19
1624216560000|2021-06-20 19:16:00|35016.7|34866.7|35016.5|34866.5|35017.1|34867.1|35016.4|34866.4|15
1624216570000|2021-06-20 19:16:10|35016.6|34866.6|35009.6|34859.6|35016.7|34866.7|35008.4|34858.4|26
1624216580000|2021-06-20 19:16:20|35009.2|34859.2|35008.8|34858.8|35009.4|34859.4|35007.7|34857.7|19
1624216590000|2021-06-20 19:16:30|35008.6|34858.6|35011.2|34861.2|35011.6|34861.6|35008|34858|22
1624216600000|2021-06-20 19:16:40|35011.9|34861.9|35017.8|34867.8|35017.8|34867.8|35006.7|34856.7|22
1624216610000|2021-06-20 19:16:50|35019.5|34869.5|35024.2|34874.2|35025.6|34875.6|35019.5|34869.5|25
1624216620000|2021-06-20 19:17:00|35025.1|34875.1|35029.1|34879.1|35029.1|34879.1|35023|34873|26
1624216630000|2021-06-20 19:17:10|35028.7|34878.7|35038.1|34888.1|35038.8|34888.8|35028.7|34878.7|25
1624216640000|2021-06-20 19:17:20|35038.2|34888.2|35039|34889|35039.2|34889.2|35037.5|34887.5|22
1624216650000|2021-06-20 19:17:30|35038.6|34888.6|35045.1|34895.1|35045.1|34895.1|35038.4|34888.4|19
1624216660000|2021-06-20 19:17:40|35045.8|34895.8|35050.4|34900.4|35053.6|34903.6|35045.8|34895.8|21
1624216670000|2021-06-20 19:17:50|35051.1|34901.1|35047.5|34897.5|35051.1|34901.1|35046.9|34896.9|20
1624216680000|2021-06-20 19:18:00|35050.5|34900.5|35053.4|34903.4|35061.5|34911.5|35050.2|34900.2|23
1624216690000|2021-06-20 19:18:10|35053.8|34903.8|35053.3|34903.3|35055.3|34905.3|35052.2|34902.2|17
1624216700000|2021-06-20 19:18:20|35053.5|34903.5|35053.5|34903.5|35056.6|34906.6|35053.1|34903.1|22
1624216710000|2021-06-20 19:18:30|35053.2|34903.2|35043.3|34893.3|35053.5|34903.5|35043.2|34893.2|19
1624216720000|2021-06-20 19:18:40|35043.1|34893.1|35044.1|34894.1|35046.3|34896.3|35042.4|34892.4|18
1624216730000|2021-06-20 19:18:50|35043.8|34893.8|35044.5|34894.5|35047.3|34897.3|35043.8|34893.8|16
1624216740000|2021-06-20 19:19:00|35046.8|34896.8|35043.9|34893.9|35047|34897|35042.1|34892.1|21
1624216750000|2021-06-20 19:19:10|35042.9|34892.9|35052.1|34902.1|35052.1|34902.1|35042.4|34892.4|21
1624216760000|2021-06-20 19:19:20|35056|34906|35053.6|34903.6|35056|34906|35053.6|34903.6|18
1624216770000|2021-06-20 19:19:30|35054.5|34904.5|35060.2|34910.2|35060.2|34910.2|35054.3|34904.3|14
1624216780000|2021-06-20 19:19:40|35060.7|34910.7|35082.6|34932.6|35088.2|34938.2|35060.7|34910.7|28
1624216790000|2021-06-20 19:19:50|35085.1|34935.1|35078.9|34928.9|35085.1|34935.1|35072.5|34922.5|27
1624216800000|2021-06-20 19:20:00|35079.4|34929.4|35086.1|34936.1|35086.2|34936.2|35078.6|34928.6|23
1624216810000|2021-06-20 19:20:10|35086|34936|35082.9|34932.9|35086|34936|35082.9|34932.9|15
1624216820000|2021-06-20 19:20:20|35082|34932|35081.5|34931.5|35083.6|34933.6|35080.6|34930.6|11
1624216830000|2021-06-20 19:20:30|35080.9|34930.9|35076.5|34926.5|35080.9|34930.9|35076.3|34926.3|15
1624216840000|2021-06-20 19:20:40|35076.2|34926.2|35062.1|34912.1|35077.9|34927.9|35062.1|34912.1|23
1624216850000|2021-06-20 19:20:50|35061.8|34911.8|35064.6|34914.6|35065.3|34915.3|35059.3|34909.3|23
1624216860000|2021-06-20 19:21:00|35064.5|34914.5|35052.4|34902.4|35065.5|34915.5|35052.4|34902.4|22
1624216870000|2021-06-20 19:21:10|35049.3|34899.3|35041.2|34891.2|35049.3|34899.3|35040.4|34890.4|24
1624216880000|2021-06-20 19:21:20|35041.4|34891.4|35045.4|34895.4|35047.1|34897.1|35039.2|34889.2|15
1624216890000|2021-06-20 19:21:30|35044.6|34894.6|35033|34883|35047.2|34897.2|35032.8|34882.8|26
1624216900000|2021-06-20 19:21:40|35032.8|34882.8|35032.4|34882.4|35035.4|34885.4|35032|34882|20
1624216910000|2021-06-20 19:21:50|35033.5|34883.5|35037.9|34887.9|35037.9|34887.9|35032.4|34882.4|18
1624216920000|2021-06-20 19:22:00|35039.7|34889.7|35043.3|34893.3|35044.8|34894.8|35039.7|34889.7|17
1624216930000|2021-06-20 19:22:10|35042.8|34892.8|35032|34882|35043.2|34893.2|35030.5|34880.5|15
1624216940000|2021-06-20 19:22:20|35032.1|34882.1|35039.3|34889.3|35039.3|34889.3|35031.2|34881.2|21
1624216950000|2021-06-20 19:22:30|35038.8|34888.8|35039|34889|35040.1|34890.1|35038.2|34888.2|11
1624216960000|2021-06-20 19:22:40|35039.4|34889.4|35035.8|34885.8|35039.4|34889.4|35035.8|34885.8|6
1624216970000|2021-06-20 19:22:50|35035.5|34885.5|35037.8|34887.8|35038.9|34888.9|35033.2|34883.2|18
1624216980000|2021-06-20 19:23:00|35040.1|34890.1|35058.5|34908.5|35058.5|34908.5|35040.1|34890.1|24
1624216990000|2021-06-20 19:23:10|35058.7|34908.7|35063.6|34913.6|35063.6|34913.6|35058.2|34908.2|24
1624217000000|2021-06-20 19:23:20|35063.7|34913.7|35073.8|34923.8|35073.8|34923.8|35063.5|34913.5|24
1624217010000|2021-06-20 19:23:30|35074.5|34924.5|35079.7|34929.7|35080.6|34930.6|35074.5|34924.5|23
1624217020000|2021-06-20 19:23:40|35079.4|34929.4|35079|34929|35079.6|34929.6|35075.3|34925.3|22
1624217030000|2021-06-20 19:23:50|35078.8|34928.8|35078.5|34928.5|35078.9|34928.9|35077.6|34927.6|22
1624217040000|2021-06-20 19:24:00|35078.4|34928.4|35096.3|34946.3|35099.2|34949.2|35078.1|34928.1|24
1624217050000|2021-06-20 19:24:10|35096.6|34946.6|35107.6|34957.6|35108.2|34958.2|35092.6|34942.6|24
1624217060000|2021-06-20 19:24:20|35106.8|34956.8|35107.3|34957.3|35109.3|34959.3|35105.2|34955.2|23
1624217070000|2021-06-20 19:24:30|35107.4|34957.4|35112.5|34962.5|35112.5|34962.5|35104|34954|23
1624217080000|2021-06-20 19:24:40|35112|34962|35116|34966|35120.5|34970.5|35111.8|34961.8|25
1624217090000|2021-06-20 19:24:50|35117.1|34967.1|35139.2|34989.2|35139.7|34989.7|35117.1|34967.1|23
1624217100000|2021-06-20 19:25:00|35141.2|34991.2|35134.4|34984.4|35141.5|34991.5|35134|34984|26
1624217110000|2021-06-20 19:25:10|35135.4|34985.4|35124.9|34974.9|35135.4|34985.4|35122.2|34972.2|24
1624217120000|2021-06-20 19:25:20|35124.6|34974.6|35127.8|34977.8|35127.8|34977.8|35121.5|34971.5|20
1624217130000|2021-06-20 19:25:30|35128.5|34978.5|35121.7|34971.7|35129.9|34979.9|35117.9|34967.9|19
1624217140000|2021-06-20 19:25:40|35122.5|34972.5|35117.6|34967.6|35123.7|34973.7|35117.5|34967.5|23
1624217150000|2021-06-20 19:25:50|35118.3|34968.3|35120.9|34970.9|35120.9|34970.9|35112.5|34962.5|18
1624217160000|2021-06-20 19:26:00|35122.5|34972.5|35127.8|34977.8|35128.3|34978.3|35120.3|34970.3|22
1624217170000|2021-06-20 19:26:10|35128.5|34978.5|35131.1|34981.1|35134.4|34984.4|35128.5|34978.5|26
1624217180000|2021-06-20 19:26:20|35130.7|34980.7|35143.1|34993.1|35143.6|34993.6|35130.7|34980.7|22
1624217190000|2021-06-20 19:26:30|35142.4|34992.4|35142|34992|35143.4|34993.4|35141.7|34991.7|22
1624217200000|2021-06-20 19:26:40|35142.1|34992.1|35142|34992|35144.1|34994.1|35141.7|34991.7|22
1624217210000|2021-06-20 19:26:50|35141.9|34991.9|35143|34993|35143|34993|35141.6|34991.6|20
1624217220000|2021-06-20 19:27:00|35143.7|34993.7|35138.6|34988.6|35144.6|34994.6|35137.4|34987.4|20
1624217230000|2021-06-20 19:27:10|35138.7|34988.7|35141.7|34991.7|35141.8|34991.8|35133.5|34983.5|27
1624217240000|2021-06-20 19:27:20|35141.3|34991.3|35147.5|34997.5|35147.5|34997.5|35135.1|34985.1|25
1624217250000|2021-06-20 19:27:30|35146.5|34996.5|35147.8|34997.8|35149|34999|35143.3|34993.3|23
1624217260000|2021-06-20 19:27:40|35148|34998|35150.7|35000.7|35150.8|35000.8|35140.3|34990.3|25
1624217270000|2021-06-20 19:27:50|35149|34999|35151.9|35001.9|35151.9|35001.9|35148.3|34998.3|21
1624217280000|2021-06-20 19:28:00|35152.9|35002.9|35211.1|35061.1|35211.1|35061.1|35151.5|35001.5|24
1624217290000|2021-06-20 19:28:10|35209.5|35059.5|35189.3|35039.3|35219.2|35069.2|35186.2|35036.2|29
1624217300000|2021-06-20 19:28:20|35190.6|35040.6|35190|35040|35197.4|35047.4|35189.9|35039.9|20
1624217310000|2021-06-20 19:28:30|35197.7|35047.7|35203.7|35053.7|35203.7|35053.7|35196|35046|26
1624217320000|2021-06-20 19:28:40|35203.8|35053.8|35203.6|35053.6|35207.1|35057.1|35201.5|35051.5|25
1624217330000|2021-06-20 19:28:50|35203.5|35053.5|35203.3|35053.3|35206.7|35056.7|35201.8|35051.8|20
1624217340000|2021-06-20 19:29:00|35204.1|35054.1|35203.9|35053.9|35205.2|35055.2|35203|35053|23
1624217350000|2021-06-20 19:29:10|35205|35055|35204.1|35054.1|35205.5|35055.5|35203.5|35053.5|23
1624217360000|2021-06-20 19:29:20|35203.9|35053.9|35187.3|35037.3|35203.9|35053.9|35187.3|35037.3|24
1624217370000|2021-06-20 19:29:30|35187.5|35037.5|35189.2|35039.2|35191.2|35041.2|35186.7|35036.7|14
1624217380000|2021-06-20 19:29:40|35189.3|35039.3|35192.7|35042.7|35193.5|35043.5|35188.8|35038.8|27
1624217390000|2021-06-20 19:29:50|35193|35043|35195.7|35045.7|35196|35046|35189.8|35039.8|27
1624217400000|2021-06-20 19:30:00|35195.6|35045.6|35199.1|35049.1|35203.8|35053.8|35192.8|35042.8|27
1624217410000|2021-06-20 19:30:10|35198.5|35048.5|35196.4|35046.4|35198.9|35048.9|35196.2|35046.2|16
1624217420000|2021-06-20 19:30:20|35196.6|35046.6|35202.7|35052.7|35204.9|35054.9|35196.4|35046.4|25
1624217430000|2021-06-20 19:30:30|35203.1|35053.1|35193.5|35043.5|35203.1|35053.1|35191.8|35041.8|25
1624217440000|2021-06-20 19:30:40|35194|35044|35192.6|35042.6|35194.7|35044.7|35191.9|35041.9|22
1624217450000|2021-06-20 19:30:50|35192.4|35042.4|35190.5|35040.5|35192.4|35042.4|35188.9|35038.9|26
1624217460000|2021-06-20 19:31:00|35191|35041|35182.7|35032.7|35191|35041|35182.6|35032.6|17
1624217470000|2021-06-20 19:31:10|35182.6|35032.6|35179.2|35029.2|35182.6|35032.6|35179.2|35029.2|19
1624217480000|2021-06-20 19:31:20|35179.4|35029.4|35171.7|35021.7|35179.5|35029.5|35170.8|35020.8|23
1624217490000|2021-06-20 19:31:30|35173.6|35023.6|35170.8|35020.8|35174.3|35024.3|35169.2|35019.2|23
1624217500000|2021-06-20 19:31:40|35170.7|35020.7|35157.8|35007.8|35170.7|35020.7|35143|34993|21
1624217510000|2021-06-20 19:31:50|35159.3|35009.3|35160.8|35010.8|35161.5|35011.5|35158.3|35008.3|23
1624217520000|2021-06-20 19:32:00|35159.7|35009.7|35162.1|35012.1|35162.6|35012.6|35159.4|35009.4|25
1624217530000|2021-06-20 19:32:10|35162.2|35012.2|35171.2|35021.2|35171.2|35021.2|35161.5|35011.5|24
1624217540000|2021-06-20 19:32:20|35171.7|35021.7|35185.5|35035.5|35196.1|35046.1|35171.7|35021.7|24
1624217550000|2021-06-20 19:32:30|35182.4|35032.4|35184.3|35034.3|35184.9|35034.9|35179.5|35029.5|23
1624217560000|2021-06-20 19:32:40|35184.1|35034.1|35227.3|35077.3|35227.3|35077.3|35184.1|35034.1|28
1624217570000|2021-06-20 19:32:50|35230.8|35080.8|35235.2|35085.2|35236.6|35086.6|35230.6|35080.6|26
1624217580000|2021-06-20 19:33:00|35234.5|35084.5|35277.6|35127.6|35283.3|35133.3|35232|35082|28
1624217590000|2021-06-20 19:33:10|35274.6|35124.6|35339.3|35189.3|35340|35190|35274.4|35124.4|28
1624217600000|2021-06-20 19:33:20|35338.8|35188.8|35323.9|35173.9|35371|35221|35323.9|35173.9|27
1624217610000|2021-06-20 19:33:30|35328.9|35178.9|35332.6|35182.6|35338.5|35188.5|35328.9|35178.9|28
1624217620000|2021-06-20 19:33:40|35331.5|35181.5|35313.7|35163.7|35331.5|35181.5|35313.7|35163.7|26
1624217630000|2021-06-20 19:33:50|35315.1|35165.1|35321.9|35171.9|35328.5|35178.5|35312.6|35162.6|27
1624217640000|2021-06-20 19:34:00|35332.3|35182.3|35341.7|35191.7|35341.8|35191.8|35328.3|35178.3|26
1624217650000|2021-06-20 19:34:10|35342.1|35192.1|35355.5|35205.5|35358.3|35208.3|35342.1|35192.1|28
1624217660000|2021-06-20 19:34:20|35355.8|35205.8|35369.1|35219.1|35381|35231|35355.8|35205.8|27
1624217670000|2021-06-20 19:34:30|35367.4|35217.4|35465.6|35315.6|35481.1|35331.1|35367.4|35217.4|29
1624217680000|2021-06-20 19:34:40|35456.8|35306.8|35412.6|35262.6|35456.8|35306.8|35412.6|35262.6|28
1624217690000|2021-06-20 19:34:50|35413.4|35263.4|35421.4|35271.4|35434.2|35284.2|35413.4|35263.4|26
1624217700000|2021-06-20 19:35:00|35421.1|35271.1|35411.8|35261.8|35421.1|35271.1|35408.8|35258.8|24
1624217710000|2021-06-20 19:35:10|35410|35260|35405.8|35255.8|35414.7|35264.7|35402.5|35252.5|26
1624217720000|2021-06-20 19:35:20|35400.1|35250.1|35380.3|35230.3|35404.4|35254.4|35380.3|35230.3|23
1624217730000|2021-06-20 19:35:30|35380.1|35230.1|35387.5|35237.5|35389.9|35239.9|35375.6|35225.6|28
1624217740000|2021-06-20 19:35:40|35390|35240|35394.6|35244.6|35394.6|35244.6|35384.9|35234.9|23
1624217750000|2021-06-20 19:35:50|35397.7|35247.7|35434.4|35284.4|35434.4|35284.4|35397.7|35247.7|26
1624217760000|2021-06-20 19:36:00|35436.4|35286.4|35439|35289|35443.1|35293.1|35425.3|35275.3|28
1624217770000|2021-06-20 19:36:10|35437.6|35287.6|35451.7|35301.7|35451.7|35301.7|35437.4|35287.4|26
1624217780000|2021-06-20 19:36:20|35453.1|35303.1|35472.8|35322.8|35477.9|35327.9|35453.1|35303.1|29
1624217790000|2021-06-20 19:36:30|35477.4|35327.4|35546.7|35396.7|35555.1|35405.1|35465.3|35315.3|27
1624217800000|2021-06-20 19:36:40|35547.2|35397.2|35517.4|35367.4|35549.7|35399.7|35509.1|35359.1|27
1624217810000|2021-06-20 19:36:50|35521.1|35371.1|35525.8|35375.8|35530.8|35380.8|35516.5|35366.5|24
1624217820000|2021-06-20 19:37:00|35526.4|35376.4|35537.9|35387.9|35542.6|35392.6|35519.5|35369.5|28
1624217830000|2021-06-20 19:37:10|35542.2|35392.2|35570.6|35420.6|35587.5|35437.5|35542.2|35392.2|28
1624217840000|2021-06-20 19:37:20|35571.2|35421.2|35575.3|35425.3|35575.3|35425.3|35556.7|35406.7|28
1624217850000|2021-06-20 19:37:30|35578.1|35428.1|35584|35434|35584.9|35434.9|35578|35428|22
1624217860000|2021-06-20 19:37:40|35583.6|35433.6|35638.7|35488.7|35646.5|35496.5|35583.6|35433.6|25
1624217870000|2021-06-20 19:37:50|35637.2|35487.2|35614.1|35464.1|35643.8|35493.8|35614.1|35464.1|28
1624217880000|2021-06-20 19:38:00|35612.2|35462.2|35654.6|35504.6|35655.4|35505.4|35610.5|35460.5|28
1624217890000|2021-06-20 19:38:10|35653.7|35503.7|35705|35555|35705|35555|35653.3|35503.3|29
1624217900000|2021-06-20 19:38:20|35704.2|35554.2|35688.9|35538.9|35716.5|35566.5|35688.9|35538.9|28
1624217910000|2021-06-20 19:38:30|35689.4|35539.4|35667.3|35517.3|35690.6|35540.6|35666.8|35516.8|28
1624217920000|2021-06-20 19:38:40|35681.8|35531.8|35684|35534|35685.8|35535.8|35663.4|35513.4|29
1624217930000|2021-06-20 19:38:50|35687.3|35537.3|35695.4|35545.4|35704.3|35554.3|35687.3|35537.3|25
1624217940000|2021-06-20 19:39:00|35695.2|35545.2|35681.7|35531.7|35695.2|35545.2|35680.4|35530.4|24
1624217950000|2021-06-20 19:39:10|35681.6|35531.6|35636.6|35486.6|35682.2|35532.2|35636.6|35486.6|27
1624217960000|2021-06-20 19:39:20|35636.3|35486.3|35654.1|35504.1|35659.3|35509.3|35635.3|35485.3|28
1624217970000|2021-06-20 19:39:30|35648.3|35498.3|35624.2|35474.2|35648.9|35498.9|35614.5|35464.5|27
1624217980000|2021-06-20 19:39:40|35617.8|35467.8|35620.9|35470.9|35627.2|35477.2|35614.2|35464.2|29
1624217990000|2021-06-20 19:39:50|35619.2|35469.2|35619.4|35469.4|35626.7|35476.7|35613.2|35463.2|25
1624218000000|2021-06-20 19:40:00|35620.8|35470.8|35585.6|35435.6|35622.7|35472.7|35585.1|35435.1|27
1624218010000|2021-06-20 19:40:10|35585.8|35435.8|35576.5|35426.5|35586.2|35436.2|35570.3|35420.3|23
1624218020000|2021-06-20 19:40:20|35576.4|35426.4|35604.6|35454.6|35606.1|35456.1|35576.2|35426.2|27
1624218030000|2021-06-20 19:40:30|35605.1|35455.1|35624.7|35474.7|35626.1|35476.1|35597.4|35447.4|24
1624218040000|2021-06-20 19:40:40|35625.2|35475.2|35635|35485|35646.2|35496.2|35625.2|35475.2|23
1624218050000|2021-06-20 19:40:50|35636|35486|35625|35475|35638.4|35488.4|35622.4|35472.4|25
1624218060000|2021-06-20 19:41:00|35624.3|35474.3|35618.1|35468.1|35624.8|35474.8|35616.2|35466.2|26
1624218070000|2021-06-20 19:41:10|35618.8|35468.8|35618.2|35468.2|35619.1|35469.1|35615.1|35465.1|21
1624218080000|2021-06-20 19:41:20|35617.8|35467.8|35610.5|35460.5|35618.4|35468.4|35609.4|35459.4|26
1624218090000|2021-06-20 19:41:30|35610.7|35460.7|35593.3|35443.3|35612.6|35462.6|35592.9|35442.9|24
1624218100000|2021-06-20 19:41:40|35593.4|35443.4|35610.8|35460.8|35610.8|35460.8|35592.5|35442.5|24
1624218110000|2021-06-20 19:41:50|35610.7|35460.7|35612|35462|35618.2|35468.2|35610.7|35460.7|24
1624218120000|2021-06-20 19:42:00|35611.8|35461.8|35605.2|35455.2|35611.8|35461.8|35596.4|35446.4|26
1624218130000|2021-06-20 19:42:10|35604.4|35454.4|35586.2|35436.2|35604.4|35454.4|35578.5|35428.5|28
1624218140000|2021-06-20 19:42:20|35586.3|35436.3|35582.2|35432.2|35589|35439|35576.5|35426.5|25
1624218150000|2021-06-20 19:42:30|35582|35432|35571.2|35421.2|35586.3|35436.3|35569.3|35419.3|28
1624218160000|2021-06-20 19:42:40|35569|35419|35571.9|35421.9|35571.9|35421.9|35558.6|35408.6|25
1624218170000|2021-06-20 19:42:50|35571.1|35421.1|35575.1|35425.1|35576.1|35426.1|35561.6|35411.6|22
1624218180000|2021-06-20 19:43:00|35575|35425|35574.3|35424.3|35582.2|35432.2|35574.3|35424.3|21
1624218190000|2021-06-20 19:43:10|35574.5|35424.5|35548.2|35398.2|35575.1|35425.1|35539.3|35389.3|19
1624218200000|2021-06-20 19:43:20|35547.9|35397.9|35558.1|35408.1|35558.9|35408.9|35547.9|35397.9|24
1624218210000|2021-06-20 19:43:30|35557.4|35407.4|35560|35410|35560.4|35410.4|35545.6|35395.6|26
1624218220000|2021-06-20 19:43:40|35558.8|35408.8|35551.9|35401.9|35558.8|35408.8|35551.9|35401.9|20
1624218230000|2021-06-20 19:43:50|35551.8|35401.8|35569.1|35419.1|35571.4|35421.4|35548.6|35398.6|28
1624218240000|2021-06-20 19:44:00|35569.6|35419.6|35562.7|35412.7|35576|35426|35558.1|35408.1|28
1624218250000|2021-06-20 19:44:10|35563.3|35413.3|35604.3|35454.3|35604.7|35454.7|35563.3|35413.3|27
1624218260000|2021-06-20 19:44:20|35604.6|35454.6|35602.5|35452.5|35609.6|35459.6|35597|35447|27
1624218270000|2021-06-20 19:44:30|35602.3|35452.3|35604.6|35454.6|35629.2|35479.2|35596.4|35446.4|28
1624218280000|2021-06-20 19:44:40|35604|35454|35593.3|35443.3|35607.9|35457.9|35592.8|35442.8|29
1624218290000|2021-06-20 19:44:50|35593.4|35443.4|35593.9|35443.9|35596.8|35446.8|35593.2|35443.2|24
1624218300000|2021-06-20 19:45:00|35594.6|35444.6|35598.9|35448.9|35604.1|35454.1|35593.7|35443.7|26
1624218310000|2021-06-20 19:45:10|35598.8|35448.8|35622.6|35472.6|35622.6|35472.6|35598.8|35448.8|23
1624218320000|2021-06-20 19:45:20|35624|35474|35625.7|35475.7|35628.6|35478.6|35624|35474|27
1624218330000|2021-06-20 19:45:30|35623.7|35473.7|35609.5|35459.5|35623.8|35473.8|35609.5|35459.5|26
1624218340000|2021-06-20 19:45:40|35608|35458|35611.4|35461.4|35613.9|35463.9|35606.9|35456.9|28
1624218350000|2021-06-20 19:45:50|35610.9|35460.9|35606.4|35456.4|35612|35462|35605.6|35455.6|28
1624218360000|2021-06-20 19:46:00|35608.8|35458.8|35588.7|35438.7|35608.8|35458.8|35586.5|35436.5|24
1624218370000|2021-06-20 19:46:10|35586.7|35436.7|35580.9|35430.9|35595.2|35445.2|35580.9|35430.9|27
1624218380000|2021-06-20 19:46:20|35579.5|35429.5|35558|35408|35581.2|35431.2|35556.8|35406.8|26
1624218390000|2021-06-20 19:46:30|35556.9|35406.9|35527.4|35377.4|35556.9|35406.9|35526.1|35376.1|27
1624218400000|2021-06-20 19:46:40|35525.9|35375.9|35532.3|35382.3|35542.1|35392.1|35517.3|35367.3|25
1624218410000|2021-06-20 19:46:50|35531.4|35381.4|35518.8|35368.8|35531.4|35381.4|35518.3|35368.3|27
1624218420000|2021-06-20 19:47:00|35519.5|35369.5|35526.1|35376.1|35526.9|35376.9|35518.6|35368.6|25
1624218430000|2021-06-20 19:47:10|35525.3|35375.3|35515.9|35365.9|35527|35377|35514.8|35364.8|22
1624218440000|2021-06-20 19:47:20|35515.3|35365.3|35517.9|35367.9|35518.7|35368.7|35514.5|35364.5|25
1624218450000|2021-06-20 19:47:30|35519.8|35369.8|35503.7|35353.7|35520.2|35370.2|35503.7|35353.7|25
1624218460000|2021-06-20 19:47:40|35506.1|35356.1|35500.2|35350.2|35508.5|35358.5|35495|35345|28
1624218470000|2021-06-20 19:47:50|35499.2|35349.2|35479|35329|35504.8|35354.8|35478.5|35328.5|25
1624218480000|2021-06-20 19:48:00|35481.5|35331.5|35476.6|35326.6|35481.5|35331.5|35471.6|35321.6|27
1624218490000|2021-06-20 19:48:10|35476.8|35326.8|35468.1|35318.1|35485|35335|35467.4|35317.4|26
1624218500000|2021-06-20 19:48:20|35467.8|35317.8|35463.9|35313.9|35468.6|35318.6|35463.9|35313.9|22
1624218510000|2021-06-20 19:48:30|35466.6|35316.6|35485.2|35335.2|35485.2|35335.2|35464.8|35314.8|21
1624218520000|2021-06-20 19:48:40|35487.5|35337.5|35473|35323|35488.1|35338.1|35469.2|35319.2|28
1624218530000|2021-06-20 19:48:50|35472.7|35322.7|35488.4|35338.4|35492|35342|35470.5|35320.5|25
1624218540000|2021-06-20 19:49:00|35481.8|35331.8|35477.3|35327.3|35481.8|35331.8|35473.9|35323.9|26
1624218550000|2021-06-20 19:49:10|35477.8|35327.8|35484.7|35334.7|35484.7|35334.7|35476.7|35326.7|21
1624218560000|2021-06-20 19:49:20|35484.8|35334.8|35491.9|35341.9|35491.9|35341.9|35484.8|35334.8|22
1624218570000|2021-06-20 19:49:30|35494.3|35344.3|35501.3|35351.3|35502.3|35352.3|35494.3|35344.3|25
1624218580000|2021-06-20 19:49:40|35501.4|35351.4|35501.6|35351.6|35501.6|35351.6|35500.3|35350.3|14
1624218590000|2021-06-20 19:49:50|35501.4|35351.4|35506.4|35356.4|35506.4|35356.4|35500.4|35350.4|20
1624218600000|2021-06-20 19:50:00|35506.5|35356.5|35515.1|35365.1|35520.4|35370.4|35506.5|35356.5|19
1624218610000|2021-06-20 19:50:10|35516.4|35366.4|35501.5|35351.5|35516.4|35366.4|35500.7|35350.7|26
1624218620000|2021-06-20 19:50:20|35502.7|35352.7|35485.1|35335.1|35502.7|35352.7|35484.1|35334.1|26
1624218630000|2021-06-20 19:50:30|35484.8|35334.8|35481.4|35331.4|35485.6|35335.6|35479.7|35329.7|23
1624218640000|2021-06-20 19:50:40|35481.2|35331.2|35483.4|35333.4|35485.9|35335.9|35480.4|35330.4|23
1624218650000|2021-06-20 19:50:50|35482.6|35332.6|35456.4|35306.4|35483.7|35333.7|35454.8|35304.8|23
1624218660000|2021-06-20 19:51:00|35452.8|35302.8|35458.5|35308.5|35463.6|35313.6|35452.8|35302.8|26
1624218670000|2021-06-20 19:51:10|35461.1|35311.1|35450.8|35300.8|35462.9|35312.9|35448.7|35298.7|21
1624218680000|2021-06-20 19:51:20|35451.5|35301.5|35449.5|35299.5|35451.7|35301.7|35448.2|35298.2|18
1624218690000|2021-06-20 19:51:30|35449.6|35299.6|35454.3|35304.3|35457.2|35307.2|35449.6|35299.6|17
1624218700000|2021-06-20 19:51:40|35454.2|35304.2|35444.7|35294.7|35454.2|35304.2|35444.7|35294.7|21
1624218710000|2021-06-20 19:51:50|35445.4|35295.4|35444.4|35294.4|35445.9|35295.9|35440.9|35290.9|23
1624218720000|2021-06-20 19:52:00|35444.2|35294.2|35441.5|35291.5|35444.8|35294.8|35440.3|35290.3|26
1624218730000|2021-06-20 19:52:10|35441.7|35291.7|35436|35286|35441.7|35291.7|35435.5|35285.5|20
1624218740000|2021-06-20 19:52:20|35436.2|35286.2|35461.2|35311.2|35463.3|35313.3|35436.2|35286.2|28
1624218750000|2021-06-20 19:52:30|35458.7|35308.7|35452.6|35302.6|35460.1|35310.1|35445|35295|27
1624218760000|2021-06-20 19:52:40|35454.7|35304.7|35474|35324|35474|35324|35454.7|35304.7|27
1624218770000|2021-06-20 19:52:50|35473.5|35323.5|35465.7|35315.7|35474.2|35324.2|35464.5|35314.5|26
1624218780000|2021-06-20 19:53:00|35465.9|35315.9|35466.6|35316.6|35469.1|35319.1|35465.7|35315.7|26
1624218790000|2021-06-20 19:53:10|35466.7|35316.7|35468.9|35318.9|35468.9|35318.9|35466.6|35316.6|21
1624218800000|2021-06-20 19:53:20|35468.7|35318.7|35463.3|35313.3|35469.5|35319.5|35463|35313|24
1624218810000|2021-06-20 19:53:30|35462.2|35312.2|35463.7|35313.7|35464|35314|35461.9|35311.9|24
1624218820000|2021-06-20 19:53:40|35464|35314|35463.3|35313.3|35464.1|35314.1|35463|35313|14
1624218830000|2021-06-20 19:53:50|35463.1|35313.1|35454.8|35304.8|35470.5|35320.5|35453.7|35303.7|26
1624218840000|2021-06-20 19:54:00|35454.4|35304.4|35453.6|35303.6|35455.1|35305.1|35440.1|35290.1|25
1624218850000|2021-06-20 19:54:10|35455.7|35305.7|35465.4|35315.4|35465.4|35315.4|35455.7|35305.7|26
1624218860000|2021-06-20 19:54:20|35465.2|35315.2|35460.4|35310.4|35469.8|35319.8|35460.4|35310.4|25
1624218870000|2021-06-20 19:54:30|35455.3|35305.3|35451|35301|35456.2|35306.2|35450.1|35300.1|28
1624218880000|2021-06-20 19:54:40|35450.5|35300.5|35447.9|35297.9|35450.5|35300.5|35445.5|35295.5|26
1624218890000|2021-06-20 19:54:50|35448|35298|35463.9|35313.9|35463.9|35313.9|35448|35298|24
1624218900000|2021-06-20 19:55:00|35464.7|35314.7|35450|35300|35469.6|35319.6|35444.6|35294.6|26
1624218910000|2021-06-20 19:55:10|35450.2|35300.2|35444.5|35294.5|35452.6|35302.6|35441.9|35291.9|26
1624218920000|2021-06-20 19:55:20|35446|35296|35442|35292|35449.9|35299.9|35441|35291|27
1624218930000|2021-06-20 19:55:30|35442.5|35292.5|35438.6|35288.6|35451.1|35301.1|35438.4|35288.4|28
1624218940000|2021-06-20 19:55:40|35439.3|35289.3|35451.9|35301.9|35456|35306|35439.3|35289.3|23
1624218950000|2021-06-20 19:55:50|35451.7|35301.7|35477.8|35327.8|35477.8|35327.8|35451.4|35301.4|20
1624218960000|2021-06-20 19:56:00|35479.4|35329.4|35501.6|35351.6|35507.2|35357.2|35479.4|35329.4|25
1624218970000|2021-06-20 19:56:10|35498.5|35348.5|35477.5|35327.5|35500.8|35350.8|35475.2|35325.2|26
1624218980000|2021-06-20 19:56:20|35475.2|35325.2|35474.6|35324.6|35483.3|35333.3|35469.6|35319.6|26
1624218990000|2021-06-20 19:56:30|35475.9|35325.9|35489.9|35339.9|35489.9|35339.9|35475.8|35325.8|23
1624219000000|2021-06-20 19:56:40|35489.6|35339.6|35498.8|35318.8|35513.7|35341.8|35489.5|35318.8|24
1624219010000|2021-06-20 19:56:50|35498.1|35318.1|35500.7|35320.7|35500.8|35320.8|35486|35306|27
1624219020000|2021-06-20 19:57:00|35500.6|35320.6|35500.7|35320.7|35511.7|35331.7|35499.4|35319.4|27
1624219030000|2021-06-20 19:57:10|35500.4|35320.4|35511.7|35331.7|35512|35332|35500.4|35320.4|17
1624219040000|2021-06-20 19:57:20|35511.8|35331.8|35502.8|35322.8|35515.6|35335.6|35502.8|35322.8|25
1624219050000|2021-06-20 19:57:30|35504|35324|35512.3|35332.3|35512.3|35332.3|35500.5|35320.5|21
1624219060000|2021-06-20 19:57:40|35511.8|35331.8|35498.4|35318.4|35512|35332|35498.4|35318.4|21
1624219070000|2021-06-20 19:57:50|35497.6|35317.6|35498.3|35318.3|35498.9|35318.9|35494.7|35314.7|22
1624219080000|2021-06-20 19:58:00|35498.8|35318.8|35490|35310|35498.8|35318.8|35490|35310|25
1624219090000|2021-06-20 19:58:10|35490.7|35310.7|35493.7|35313.7|35493.8|35313.8|35489.8|35309.8|20
1624219100000|2021-06-20 19:58:20|35492.8|35312.8|35486.4|35306.4|35492.8|35312.8|35482.7|35302.7|24
1624219110000|2021-06-20 19:58:30|35486.5|35306.5|35483|35303|35487.5|35307.5|35482.8|35302.8|20
1624219120000|2021-06-20 19:58:40|35483.2|35303.2|35491.3|35311.3|35491.5|35311.5|35483.1|35303.1|24
1624219130000|2021-06-20 19:58:50|35491.5|35311.5|35486.4|35306.4|35491.5|35311.5|35486.3|35306.3|21
1624219140000|2021-06-20 19:59:00|35486.3|35306.3|35483|35303|35486.6|35306.6|35482.8|35302.8|17
1624219150000|2021-06-20 19:59:10|35482.8|35302.8|35498|35318|35507.2|35327.2|35482.7|35302.7|20
1624219160000|2021-06-20 19:59:20|35498.4|35318.4|35514.9|35334.9|35514.9|35334.9|35498.4|35318.4|25
1624219170000|2021-06-20 19:59:30|35515|35335|35516.3|35336.3|35516.4|35336.4|35510.5|35330.5|22
1624219180000|2021-06-20 19:59:40|35515.4|35335.4|35544.1|35364.1|35545.7|35365.7|35513.2|35333.2|28
1624219190000|2021-06-20 19:59:50|35544.3|35364.3|35582.3|35402.3|35586.4|35406.4|35544.3|35364.3|26
1624219200000|2021-06-20 20:00:00|35584.9|35404.9|35653.1|35473.1|35655.2|35475.2|35584.9|35404.9|29
1624219210000|2021-06-20 20:00:10|35651|35471|35643.6|35463.6|35651.6|35471.6|35627.4|35447.4|28
1624219220000|2021-06-20 20:00:20|35642.5|35462.5|35633.9|35453.9|35651.9|35471.9|35621.8|35441.8|27
1624219230000|2021-06-20 20:00:30|35633.6|35453.6|35610|35430|35633.6|35453.6|35609.7|35429.7|27
1624219240000|2021-06-20 20:00:40|35602.8|35422.8|35592.4|35412.4|35602.9|35422.9|35591.5|35411.5|27
1624219250000|2021-06-20 20:00:50|35593.4|35413.4|35575.6|35395.6|35593.4|35413.4|35574.9|35394.9|21
1624219260000|2021-06-20 20:01:00|35575.5|35395.5|35567.8|35387.8|35575.8|35395.8|35564.4|35384.4|23
1624219270000|2021-06-20 20:01:10|35567.9|35387.9|35543.1|35363.1|35573.4|35393.4|35543|35363|24
1624219280000|2021-06-20 20:01:20|35544.9|35364.9|35543|35363|35557.6|35377.6|35539.9|35359.9|23
1624219290000|2021-06-20 20:01:30|35548.9|35368.9|35527.9|35347.9|35549.4|35369.4|35527.4|35347.4|23
1624219300000|2021-06-20 20:01:40|35526.4|35346.4|35500.1|35320.1|35528|35348|35499.6|35319.6|25
1624219310000|2021-06-20 20:01:50|35500.5|35320.5|35490.2|35310.2|35501.3|35321.3|35490.2|35310.2|27
1624219320000|2021-06-20 20:02:00|35490.1|35310.1|35501.8|35321.8|35512.7|35332.7|35490.1|35310.1|26
1624219330000|2021-06-20 20:02:10|35502.3|35322.3|35505.2|35325.2|35505.6|35325.6|35501.1|35321.1|22
1624219340000|2021-06-20 20:02:20|35507.2|35327.2|35503.9|35323.9|35515.3|35335.3|35503.9|35323.9|25
1624219350000|2021-06-20 20:02:30|35503.8|35323.8|35510.2|35330.2|35510.2|35330.2|35498.8|35318.8|25
1624219360000|2021-06-20 20:02:40|35509.8|35329.8|35508.1|35328.1|35509.8|35329.8|35502.8|35322.8|19
1624219370000|2021-06-20 20:02:50|35508|35328|35506.9|35326.9|35509.4|35329.4|35502.2|35322.2|27
1624219380000|2021-06-20 20:03:00|35507.8|35327.8|35489.2|35309.2|35507.8|35327.8|35488.2|35308.2|23
1624219390000|2021-06-20 20:03:10|35488.7|35308.7|35490.2|35310.2|35490.2|35310.2|35488.7|35308.7|16
1624219400000|2021-06-20 20:03:20|35490.1|35310.1|35482.2|35302.2|35490.2|35310.2|35482.1|35302.1|24
1624219410000|2021-06-20 20:03:30|35484.2|35304.2|35495.7|35315.7|35497.5|35317.5|35482.4|35302.4|20
1624219420000|2021-06-20 20:03:40|35497.1|35317.1|35494.7|35314.7|35498.2|35318.2|35490.8|35310.8|26
1624219430000|2021-06-20 20:03:50|35495.2|35315.2|35496.5|35316.5|35496.9|35316.9|35492.4|35312.4|24
1624219440000|2021-06-20 20:04:00|35496.9|35316.9|35501.3|35321.3|35501.4|35321.4|35496.4|35316.4|18
1624219450000|2021-06-20 20:04:10|35501.9|35321.9|35500.7|35320.7|35502.1|35322.1|35499.1|35319.1|15
1624219460000|2021-06-20 20:04:20|35501.1|35321.1|35524.8|35344.8|35524.8|35344.8|35500.9|35320.9|22
1624219470000|2021-06-20 20:04:30|35522.9|35342.9|35515.8|35335.8|35522.9|35342.9|35515.6|35335.6|26
1624219480000|2021-06-20 20:04:40|35513.3|35333.3|35511.1|35331.1|35514.6|35334.6|35510.7|35330.7|26
1624219490000|2021-06-20 20:04:50|35512.1|35332.1|35515|35335|35517.6|35337.6|35510.9|35330.9|24
1624219500000|2021-06-20 20:05:00|35515.4|35335.4|35528.6|35348.6|35528.7|35348.7|35515.4|35335.4|25
1624219510000|2021-06-20 20:05:10|35531.4|35351.4|35536.5|35356.5|35537|35357|35529|35349|24
1624219520000|2021-06-20 20:05:20|35536.8|35356.8|35526.2|35346.2|35536.8|35356.8|35520.2|35340.2|23
1624219530000|2021-06-20 20:05:30|35526.3|35346.3|35530.8|35350.8|35532.9|35352.9|35518.1|35338.1|23
1624219540000|2021-06-20 20:05:40|35531.1|35351.1|35536.7|35356.7|35536.7|35356.7|35520.6|35340.6|22
1624219550000|2021-06-20 20:05:50|35536.2|35356.2|35565.6|35385.6|35567.9|35387.9|35536.2|35356.2|26
1624219560000|2021-06-20 20:06:00|35565.5|35385.5|35547.6|35367.6|35566.4|35386.4|35545.3|35365.3|21
1624219570000|2021-06-20 20:06:10|35547.7|35367.7|35568.3|35388.3|35568.3|35388.3|35544.8|35364.8|25
1624219580000|2021-06-20 20:06:20|35568.7|35388.7|35587.4|35407.4|35587.4|35407.4|35568.7|35388.7|26
1624219590000|2021-06-20 20:06:30|35592.6|35412.6|35603.6|35423.6|35606.1|35426.1|35592.6|35412.6|28
1624219600000|2021-06-20 20:06:40|35601.5|35421.5|35606.5|35426.5|35606.5|35426.5|35596.3|35416.3|27
1624219610000|2021-06-20 20:06:50|35606.7|35426.7|35601.6|35421.6|35609.1|35429.1|35598.4|35418.4|25
1624219620000|2021-06-20 20:07:00|35601.2|35421.2|35615.1|35435.1|35615.1|35435.1|35601.2|35421.2|24
1624219630000|2021-06-20 20:07:10|35616.3|35436.3|35627.3|35447.3|35627.3|35447.3|35616.3|35436.3|21
1624219640000|2021-06-20 20:07:20|35625.8|35445.8|35615.8|35435.8|35640.1|35460.1|35611.6|35431.6|28
1624219650000|2021-06-20 20:07:30|35613.4|35433.4|35604.5|35424.5|35617.8|35437.8|35602.5|35422.5|23
1624219660000|2021-06-20 20:07:40|35604.1|35424.1|35592|35412|35607.7|35427.7|35591.6|35411.6|26
1624219670000|2021-06-20 20:07:50|35593|35413|35590|35410|35593|35413|35588.3|35408.3|23
1624219680000|2021-06-20 20:08:00|35591.4|35411.4|35605.7|35425.7|35605.7|35425.7|35590.3|35410.3|23
1624219690000|2021-06-20 20:08:10|35607.8|35427.8|35600|35420|35610.7|35430.7|35599.7|35419.7|25
1624219700000|2021-06-20 20:08:20|35601.5|35421.5|35625.6|35445.6|35625.6|35445.6|35601.5|35421.5|24
1624219710000|2021-06-20 20:08:30|35625.2|35445.2|35625.2|35445.2|35625.8|35445.8|35620.3|35440.3|25
1624219720000|2021-06-20 20:08:40|35625.8|35445.8|35645.9|35465.9|35645.9|35465.9|35625.8|35445.8|21
1624219730000|2021-06-20 20:08:50|35645.8|35465.8|35639.2|35459.2|35645.8|35465.8|35639.2|35459.2|20
1624219740000|2021-06-20 20:09:00|35639.6|35459.6|35639.1|35459.1|35640.8|35460.8|35639.1|35459.1|18
1624219750000|2021-06-20 20:09:10|35639.2|35459.2|35651.9|35471.9|35651.9|35471.9|35639.2|35459.2|21
1624219760000|2021-06-20 20:09:20|35651.6|35471.6|35660|35480|35660|35480|35651.2|35471.2|26
1624219770000|2021-06-20 20:09:30|35659.2|35479.2|35658|35478|35665.6|35485.6|35656.5|35476.5|23
1624219780000|2021-06-20 20:09:40|35664.8|35484.8|35680.7|35500.7|35681.1|35501.1|35664.8|35484.8|20
1624219790000|2021-06-20 20:09:50|35681|35501|35691.2|35511.2|35703.1|35523.1|35681|35501|28
1624219800000|2021-06-20 20:10:00|35691.4|35511.4|35728.9|35548.9|35728.9|35548.9|35691.4|35511.4|28
1624219810000|2021-06-20 20:10:10|35729.4|35549.4|35830|35650|35830.3|35650.3|35729|35549|29
1624219820000|2021-06-20 20:10:20|35832.5|35652.5|35802.4|35622.4|35834.3|35654.3|35801.1|35621.1|28
1624219830000|2021-06-20 20:10:30|35802.1|35622.1|35804.4|35624.4|35804.5|35624.5|35787.3|35607.3|26
1624219840000|2021-06-20 20:10:40|35804.2|35624.2|35799.3|35619.3|35810.3|35630.3|35798.8|35618.8|23
1624219850000|2021-06-20 20:10:50|35799.1|35619.1|35833.6|35653.6|35833.6|35653.6|35798.3|35618.3|25
1624219860000|2021-06-20 20:11:00|35833.1|35653.1|35830.9|35650.9|35848|35668|35813.2|35633.2|28
1624219870000|2021-06-20 20:11:10|35833.4|35653.4|35818.1|35638.1|35841.4|35661.4|35814.9|35634.9|27
1624219880000|2021-06-20 20:11:20|35817.2|35637.2|35809.9|35629.9|35828.7|35648.7|35808.9|35628.9|27
1624219890000|2021-06-20 20:11:30|35807.4|35627.4|35809.9|35629.9|35810.5|35630.5|35800.2|35620.2|28
1624219900000|2021-06-20 20:11:40|35810.8|35630.8|35857.9|35677.9|35857.9|35677.9|35810.5|35630.5|28
1624219910000|2021-06-20 20:11:50|35856.9|35676.9|35918.3|35738.3|35924.5|35744.5|35855.5|35675.5|27
1624219920000|2021-06-20 20:12:00|35920.2|35740.2|35887.2|35707.2|35920.2|35740.2|35878.5|35698.5|28
1624219930000|2021-06-20 20:12:10|35887.4|35707.4|35862.2|35682.2|35888.9|35708.9|35862.2|35682.2|25
1624219940000|2021-06-20 20:12:20|35864.7|35684.7|35855|35675|35870.5|35690.5|35855|35675|20
1624219950000|2021-06-20 20:12:30|35855.2|35675.2|35868.1|35688.1|35874.3|35694.3|35855.2|35675.2|27
1624219960000|2021-06-20 20:12:40|35868|35688|35894.5|35714.5|35895.9|35715.9|35867.8|35687.8|27
1624219970000|2021-06-20 20:12:50|35899.8|35719.8|35878.2|35698.2|35902.6|35722.6|35878.2|35698.2|23
1624219980000|2021-06-20 20:13:00|35878.1|35698.1|35885.9|35705.9|35888.2|35708.2|35878.1|35698.1|26
1624219990000|2021-06-20 20:13:10|35887.8|35707.8|35898.5|35718.5|35899.4|35719.4|35887.4|35707.4|26
1624220000000|2021-06-20 20:13:20|35898.4|35718.4|35900.5|35720.5|35900.5|35720.5|35893|35713|26
1624220010000|2021-06-20 20:13:30|35900.7|35720.7|35891.6|35711.6|35900.7|35720.7|35891.6|35711.6|27
1624220020000|2021-06-20 20:13:40|35892|35712|35922.2|35742.2|35922.2|35742.2|35889.9|35709.9|20
1624220030000|2021-06-20 20:13:50|35924.4|35744.4|35934.7|35754.7|35944.8|35764.8|35924.4|35744.4|29
1624220040000|2021-06-20 20:14:00|35936.3|35756.3|35969|35789|35983.9|35803.9|35936|35756|29
1624220050000|2021-06-20 20:14:10|35969.1|35789.1|35964.1|35784.1|35993.1|35813.1|35964.1|35784.1|25
1624220060000|2021-06-20 20:14:20|35963|35783|35960.4|35780.4|35980.3|35800.3|35946.2|35766.2|29
1624220070000|2021-06-20 20:14:30|35961.6|35781.6|35930.7|35750.7|35962|35782|35928.9|35748.9|27
1624220080000|2021-06-20 20:14:40|35931.5|35751.5|35926.1|35746.1|35931.5|35751.5|35922.8|35742.8|24
1624220090000|2021-06-20 20:14:50|35926.6|35746.6|35923.4|35743.4|35926.9|35746.9|35921.1|35741.1|24
1624220100000|2021-06-20 20:15:00|35923.8|35743.8|35949.8|35769.8|35953.2|35773.2|35923.6|35743.6|23
1624220110000|2021-06-20 20:15:10|35952.2|35772.2|35964|35784|35964|35784|35952.2|35772.2|26
1624220120000|2021-06-20 20:15:20|35964.2|35784.2|36002.9|35822.9|36008.1|35828.1|35964.2|35784.2|29
1624220130000|2021-06-20 20:15:30|36004|35824|36014.5|35834.5|36014.5|35834.5|35996.5|35816.5|25
1624220140000|2021-06-20 20:15:40|36015.4|35835.4|36022.9|35842.9|36030.1|35850.1|36015.4|35835.4|27
1624220150000|2021-06-20 20:15:50|36020.3|35840.3|36053.8|35873.8|36053.8|35873.8|36020.3|35840.3|28
1624220160000|2021-06-20 20:16:00|36056.8|35876.8|36060.7|35880.7|36078|35898|36050.5|35870.5|29
1624220170000|2021-06-20 20:16:10|36061.8|35881.8|36026.4|35846.4|36072.5|35892.5|36025.6|35845.6|28
1624220180000|2021-06-20 20:16:20|36032|35852|36013|35833|36034.5|35854.5|36003|35823|29
1624220190000|2021-06-20 20:16:30|36011.1|35831.1|36006.7|35826.7|36013.4|35833.4|36006.7|35826.7|26
1624220200000|2021-06-20 20:16:40|36006.3|35826.3|35996.6|35816.6|36010.6|35830.6|35994.1|35814.1|29
1624220210000|2021-06-20 20:16:50|35988.1|35808.1|35966.8|35786.8|35988.1|35808.1|35963.4|35783.4|28
1624220220000|2021-06-20 20:17:00|35968.9|35788.9|35963|35783|35980.6|35800.6|35960.7|35780.7|28
1624220230000|2021-06-20 20:17:10|35957.4|35777.4|35944.4|35764.4|35961.2|35781.2|35937.3|35757.3|28
1624220240000|2021-06-20 20:17:20|35947.5|35767.5|35966.7|35786.7|35975.6|35795.6|35942.2|35762.2|28
1624220250000|2021-06-20 20:17:30|35959.8|35779.8|35938.9|35758.9|35966.7|35786.7|35938.9|35758.9|25
1624220260000|2021-06-20 20:17:40|35938.8|35758.8|35933.4|35753.4|35940.5|35760.5|35928.6|35748.6|27
1624220270000|2021-06-20 20:17:50|35932.3|35752.3|35932.5|35752.5|35941|35761|35928.4|35748.4|28
1624220280000|2021-06-20 20:18:00|35932.7|35752.7|35924.9|35744.9|35935.4|35755.4|35924.9|35744.9|23
1624220290000|2021-06-20 20:18:10|35925.9|35745.9|35897.5|35717.5|35926.4|35746.4|35897.3|35717.3|25
1624220300000|2021-06-20 20:18:20|35895.6|35715.6|35900.8|35720.8|35906.7|35726.7|35889.4|35709.4|29
1624220310000|2021-06-20 20:18:30|35901.8|35721.8|35897.9|35717.9|35904.3|35724.3|35892.4|35712.4|28
1624220320000|2021-06-20 20:18:40|35896.3|35716.3|35883.9|35703.9|35898.8|35718.8|35883.9|35703.9|29
1624220330000|2021-06-20 20:18:50|35884.2|35704.2|35879.4|35699.4|35888.4|35708.4|35878.8|35698.8|26
1624220340000|2021-06-20 20:19:00|35877.9|35697.9|35877.5|35697.5|35888.9|35708.9|35877.2|35697.2|26
1624220350000|2021-06-20 20:19:10|35880.1|35700.1|35899.1|35719.1|35901.7|35721.7|35870.6|35690.6|25
1624220360000|2021-06-20 20:19:20|35897.6|35717.6|35895.3|35715.3|35909.3|35729.3|35895.3|35715.3|26
1624220370000|2021-06-20 20:19:30|35896.2|35716.2|35892.9|35712.9|35896.4|35716.4|35891.7|35711.7|26
1624220380000|2021-06-20 20:19:40|35892.2|35712.2|35893|35713|35893.8|35713.8|35891.3|35711.3|19
1624220390000|2021-06-20 20:19:50|35892.4|35712.4|35885|35705|35894|35714|35883.9|35703.9|19
1624220400000|2021-06-20 20:20:00|35885.9|35705.9|35906.3|35726.3|35915.8|35735.8|35885.7|35705.7|25
1624220410000|2021-06-20 20:20:10|35904.5|35724.5|35891.5|35711.5|35904.5|35724.5|35891.1|35711.1|25
1624220420000|2021-06-20 20:20:20|35892.8|35712.8|35892.6|35712.6|35894.3|35714.3|35889.8|35709.8|25
1624220430000|2021-06-20 20:20:30|35891.1|35711.1|35871.3|35691.3|35892.5|35712.5|35871.3|35691.3|20
1624220440000|2021-06-20 20:20:40|35872|35692|35874.8|35694.8|35874.8|35694.8|35857.7|35677.7|25
1624220450000|2021-06-20 20:20:50|35874.5|35694.5|35850.3|35670.3|35890.2|35710.2|35850.3|35670.3|27
1624220460000|2021-06-20 20:21:00|35849.1|35669.1|35853.1|35673.1|35858.4|35678.4|35843.2|35663.2|28
1624220470000|2021-06-20 20:21:10|35848.5|35668.5|35841|35661|35853.2|35673.2|35836|35656|28
1624220480000|2021-06-20 20:21:20|35841.1|35661.1|35862.3|35682.3|35864.9|35684.9|35837.9|35657.9|28
1624220490000|2021-06-20 20:21:30|35860.3|35680.3|35868.1|35688.1|35871.2|35691.2|35860.3|35680.3|27
1624220500000|2021-06-20 20:21:40|35868.2|35688.2|35868.8|35688.8|35868.8|35688.8|35850.1|35670.1|26
1624220510000|2021-06-20 20:21:50|35869.6|35689.6|35854.3|35674.3|35869.6|35689.6|35853.3|35673.3|26
1624220520000|2021-06-20 20:22:00|35855.5|35675.5|35862.7|35682.7|35872.5|35692.5|35855.2|35675.2|26
1624220530000|2021-06-20 20:22:10|35862.4|35682.4|35845.1|35665.1|35862.4|35682.4|35833.1|35653.1|28
1624220540000|2021-06-20 20:22:20|35845.2|35665.2|35841.5|35661.5|35845.2|35665.2|35839.4|35659.4|23
1624220550000|2021-06-20 20:22:30|35842.2|35662.2|35840.2|35660.2|35850.1|35670.1|35840.2|35660.2|27
1624220560000|2021-06-20 20:22:40|35839.5|35659.5|35842.1|35662.1|35846.3|35666.3|35838.4|35658.4|28
1624220570000|2021-06-20 20:22:50|35842.7|35662.7|35853.7|35673.7|35853.9|35673.9|35841.9|35661.9|26
1624220580000|2021-06-20 20:23:00|35853.5|35673.5|35873.2|35693.2|35873.2|35693.2|35853.5|35673.5|25
1624220590000|2021-06-20 20:23:10|35870.6|35690.6|35905.7|35725.7|35905.7|35725.7|35870.6|35690.6|28
1624220600000|2021-06-20 20:23:20|35907.7|35727.7|35920.3|35740.3|35920.8|35740.8|35907.7|35727.7|27
1624220610000|2021-06-20 20:23:30|35919.8|35739.8|35948.8|35768.8|35949.6|35769.6|35919.6|35739.6|27
1624220620000|2021-06-20 20:23:40|35947.3|35767.3|35964.9|35784.9|35985.3|35805.3|35947.3|35767.3|28
1624220630000|2021-06-20 20:23:50|35967.2|35787.2|35977.7|35797.7|35993.3|35813.3|35967.2|35787.2|28
1624220640000|2021-06-20 20:24:00|35974.8|35794.8|35958.1|35778.1|35974.8|35794.8|35950.1|35770.1|27
1624220650000|2021-06-20 20:24:10|35956.6|35776.6|35948.9|35768.9|35956.6|35776.6|35941.1|35761.1|27
1624220660000|2021-06-20 20:24:20|35953.6|35773.6|35961.2|35781.2|35961.7|35781.7|35950|35770|29
1624220670000|2021-06-20 20:24:30|35961.1|35781.1|35959.2|35779.2|35964.2|35784.2|35958.1|35778.1|22
1624220680000|2021-06-20 20:24:40|35958.9|35778.9|35958.9|35778.9|35960.7|35780.7|35957.1|35777.1|21
1624220690000|2021-06-20 20:24:50|35957.2|35777.2|35977.4|35797.4|35977.9|35797.9|35957.2|35777.2|24
1624220700000|2021-06-20 20:25:00|35977.7|35797.7|35997.3|35817.3|35997.4|35817.4|35976.8|35796.8|27
1624220710000|2021-06-20 20:25:10|35995.5|35815.5|35983.8|35803.8|35995.7|35815.7|35983.1|35803.1|29
1624220720000|2021-06-20 20:25:20|35984.5|35804.5|35973.4|35793.4|35995.8|35815.8|35973.4|35793.4|26
1624220730000|2021-06-20 20:25:30|35967.4|35787.4|35950.8|35770.8|35967.4|35787.4|35950.2|35770.2|23
1624220740000|2021-06-20 20:25:40|35947.8|35767.8|35930.9|35750.9|35948.5|35768.5|35930.9|35750.9|24
1624220750000|2021-06-20 20:25:50|35933.1|35753.1|35928.8|35748.8|35940.1|35760.1|35928.5|35748.5|25
1624220760000|2021-06-20 20:26:00|35928.6|35748.6|35921.5|35741.5|35933.6|35753.6|35920.5|35740.5|25
1624220770000|2021-06-20 20:26:10|35921.1|35741.1|35903.3|35723.3|35921.1|35741.1|35899.6|35719.6|24
1624220780000|2021-06-20 20:26:20|35903|35723|35909.7|35729.7|35909.7|35729.7|35902.4|35722.4|21
1624220790000|2021-06-20 20:26:30|35907.4|35727.4|35919.3|35739.3|35922.2|35742.2|35905.9|35725.9|25
1624220800000|2021-06-20 20:26:40|35918.9|35738.9|35930.7|35750.7|35933|35753|35917.8|35737.8|26
1624220810000|2021-06-20 20:26:50|35932.3|35752.3|35930.8|35750.8|35940.4|35760.4|35929.7|35749.7|25
1624220820000|2021-06-20 20:27:00|35929|35749|35941.8|35761.8|35941.8|35761.8|35928.1|35748.1|26
1624220830000|2021-06-20 20:27:10|35944.7|35764.7|35945.1|35765.1|35946.8|35766.8|35944.2|35764.2|21
1624220840000|2021-06-20 20:27:20|35945.7|35765.7|35962.9|35782.9|35963.3|35783.3|35937.2|35757.2|25
1624220850000|2021-06-20 20:27:30|35961.4|35781.4|35958.7|35778.7|35964.5|35784.5|35955|35775|27
1624220860000|2021-06-20 20:27:40|35958.1|35778.1|35956.8|35776.8|35958.1|35778.1|35947.8|35767.8|23
1624220870000|2021-06-20 20:27:50|35957.6|35777.6|35967.7|35787.7|35972.6|35792.6|35957.6|35777.6|28
1624220880000|2021-06-20 20:28:00|35968|35788|35963.5|35783.5|35970|35790|35963.5|35783.5|23
1624220890000|2021-06-20 20:28:10|35963.8|35783.8|35955.4|35775.4|35963.8|35783.8|35954.1|35774.1|24
1624220900000|2021-06-20 20:28:20|35955.1|35775.1|35995.4|35815.4|36005.3|35825.3|35953.9|35773.9|28
1624220910000|2021-06-20 20:28:30|35991.8|35811.8|35998.4|35818.4|35998.7|35818.7|35982.6|35802.6|29
1624220920000|2021-06-20 20:28:40|36001.4|35821.4|36023.5|35843.5|36031.6|35851.6|36001.4|35821.4|27
1624220930000|2021-06-20 20:28:50|36025.1|35845.1|36021.8|35841.8|36025.2|35845.2|36021.3|35841.3|24
1624220940000|2021-06-20 20:29:00|36021.9|35841.9|36026.4|35846.4|36028.9|35848.9|36021.9|35841.9|24
1624220950000|2021-06-20 20:29:10|36027.2|35847.2|36039|35859|36054.6|35874.6|36025|35845|28
1624220960000|2021-06-20 20:29:20|36037.7|35857.7|36061.8|35881.8|36061.8|35881.8|36036.8|35856.8|28
1624220970000|2021-06-20 20:29:30|36061.4|35881.4|36041.1|35861.1|36061.4|35881.4|36038.4|35858.4|27
1624220980000|2021-06-20 20:29:40|36039.5|35859.5|36027|35847|36039.5|35859.5|36024.1|35844.1|28
1624220990000|2021-06-20 20:29:50|36027.5|35847.5|36034.6|35854.6|36035.4|35855.4|36026.3|35846.3|22
1624221000000|2021-06-20 20:30:00|36035.9|35855.9|36068.9|35888.9|36068.9|35888.9|36034.2|35854.2|25
1624221010000|2021-06-20 20:30:10|36071.2|35891.2|36083.2|35903.2|36083.2|35903.2|36071.2|35891.2|25
1624221020000|2021-06-20 20:30:20|36093|35913|36201.8|36021.8|36209|36029|36093|35913|29
1624221030000|2021-06-20 20:30:30|36199.5|36019.5|36135.1|35955.1|36199.5|36019.5|36135.1|35955.1|29
1624221040000|2021-06-20 20:30:40|36142.8|35962.8|36136.6|35956.6|36157.2|35977.2|36136.6|35956.6|28
1624221050000|2021-06-20 20:30:50|36137.1|35957.1|36138.7|35958.7|36139.7|35959.7|36133.7|35953.7|16
1624221060000|2021-06-20 20:31:00|36137.5|35957.5|36114.6|35934.6|36148.2|35968.2|36113.7|35933.7|25
1624221070000|2021-06-20 20:31:10|36102.2|35922.2|36083.5|35903.5|36114.3|35934.3|36079.7|35899.7|26
1624221080000|2021-06-20 20:31:20|36087.4|35907.4|36112.5|35932.5|36112.5|35932.5|36087.4|35907.4|29
1624221090000|2021-06-20 20:31:30|36112.4|35932.4|36101.6|35921.6|36112.4|35932.4|36094.9|35914.9|25
1624221100000|2021-06-20 20:31:40|36094.1|35914.1|36079.3|35899.3|36094.2|35914.2|36078.5|35898.5|22
1624221110000|2021-06-20 20:31:50|36077.3|35897.3|36079.3|35899.3|36079.3|35899.3|36071.4|35891.4|22
1624221120000|2021-06-20 20:32:00|36078.9|35898.9|36066.3|35886.3|36079.6|35899.6|36066.3|35886.3|24
1624221130000|2021-06-20 20:32:10|36063.7|35883.7|36043.8|35863.8|36068.4|35888.4|36038|35858|29
1624221140000|2021-06-20 20:32:20|36043.9|35863.9|36019.1|35839.1|36051.5|35871.5|36018.9|35838.9|28
1624221150000|2021-06-20 20:32:30|36017.4|35837.4|36022.1|35842.1|36028.5|35848.5|36010.9|35830.9|28
1624221160000|2021-06-20 20:32:40|36021|35841|36028.2|35848.2|36032|35852|36017.4|35837.4|20
1624221170000|2021-06-20 20:32:50|36029.1|35849.1|36016.8|35836.8|36029.1|35849.1|36015|35835|29
1624221180000|2021-06-20 20:33:00|36016.5|35836.5|36008.7|35828.7|36016.5|35836.5|36003.6|35823.6|24
1624221190000|2021-06-20 20:33:10|36007.4|35827.4|36000.4|35820.4|36009.4|35829.4|36000.4|35820.4|23
1624221200000|2021-06-20 20:33:20|36001.7|35821.7|36006.5|35826.5|36007|35827|36001.7|35821.7|16
1624221210000|2021-06-20 20:33:30|36006.1|35826.1|35996.2|35816.2|36006.7|35826.7|35996|35816|23
1624221220000|2021-06-20 20:33:40|35996.3|35816.3|36005.6|35825.6|36006.5|35826.5|35996.3|35816.3|24
1624221230000|2021-06-20 20:33:50|36006.3|35826.3|36002.7|35822.7|36007.3|35827.3|36002.7|35822.7|24
1624221240000|2021-06-20 20:34:00|36002.9|35822.9|36003.6|35823.6|36005|35825|36002.1|35822.1|25
1624221250000|2021-06-20 20:34:10|36004.9|35824.9|36001.4|35821.4|36005.7|35825.7|36001.4|35821.4|20
1624221260000|2021-06-20 20:34:20|36001.3|35821.3|36011.2|35831.2|36012.3|35832.3|36001.3|35821.3|23
1624221270000|2021-06-20 20:34:30|36008.7|35828.7|36026.5|35846.5|36027|35847|36007.9|35827.9|26
1624221280000|2021-06-20 20:34:40|36026.6|35846.6|36027.2|35847.2|36036.6|35856.6|36026.6|35846.6|28
1624221290000|2021-06-20 20:34:50|36026.5|35846.5|36025.7|35845.7|36026.5|35846.5|36013.1|35833.1|27
1624221300000|2021-06-20 20:35:00|36026.3|35846.3|36030.6|35850.6|36031.1|35851.1|36026|35846|24
1624221310000|2021-06-20 20:35:10|36030|35850|36030.4|35850.4|36038|35858|36029.8|35849.8|24
1624221320000|2021-06-20 20:35:20|36031.7|35851.7|36035.1|35855.1|36036.7|35856.7|36029.8|35849.8|23
1624221330000|2021-06-20 20:35:30|36034.6|35854.6|36028.7|35848.7|36034.6|35854.6|36028.7|35848.7|17
1624221340000|2021-06-20 20:35:40|36028.6|35848.6|36025.9|35845.9|36028.6|35848.6|36025.6|35845.6|22
1624221350000|2021-06-20 20:35:50|36028|35848|36011.9|35831.9|36028.4|35848.4|36011.6|35831.6|27
1624221360000|2021-06-20 20:36:00|36009.6|35829.6|35992.3|35812.3|36010.2|35830.2|35992.3|35812.3|27
1624221370000|2021-06-20 20:36:10|35989.3|35809.3|35979.6|35799.6|35989.8|35809.8|35979.3|35799.3|23
1624221380000|2021-06-20 20:36:20|35981.6|35801.6|35960.9|35780.9|35990|35810|35960.9|35780.9|29
1624221390000|2021-06-20 20:36:30|35961.6|35781.6|35956.4|35776.4|35963|35783|35949|35769|21
1624221400000|2021-06-20 20:36:40|35956.3|35776.3|35951.2|35771.2|35961.3|35781.3|35947.4|35767.4|28
1624221410000|2021-06-20 20:36:50|35949.4|35769.4|35947.6|35767.6|35953.2|35773.2|35946.6|35766.6|23
1624221420000|2021-06-20 20:37:00|35952.3|35772.3|35945.3|35765.3|35953|35773|35944.6|35764.6|20
1624221430000|2021-06-20 20:37:10|35944.9|35764.9|35951.6|35771.6|35958.5|35778.5|35944.9|35764.9|16
1624221440000|2021-06-20 20:37:20|35951|35771|35952.2|35772.2|35956.5|35776.5|35948.2|35768.2|23
1624221450000|2021-06-20 20:37:30|35952.6|35772.6|35945.5|35765.5|35952.6|35772.6|35934.5|35754.5|27
1624221460000|2021-06-20 20:37:40|35947.3|35767.3|35945.7|35765.7|35949.9|35769.9|35942.2|35762.2|28
1624221470000|2021-06-20 20:37:50|35949.5|35769.5|35951|35771|35955|35775|35949.5|35769.5|26
1624221480000|2021-06-20 20:38:00|35949.9|35769.9|35934.9|35754.9|35949.9|35769.9|35933|35753|24
1624221490000|2021-06-20 20:38:10|35933.6|35753.6|35930|35750|35933.6|35753.6|35929.9|35749.9|24
1624221500000|2021-06-20 20:38:20|35930.4|35750.4|35910.1|35730.1|35931.5|35751.5|35910|35730|20
1624221510000|2021-06-20 20:38:30|35907.4|35727.4|35900.9|35720.9|35909.4|35729.4|35900.9|35720.9|28
1624221520000|2021-06-20 20:38:40|35900.7|35720.7|35886.1|35706.1|35903.7|35723.7|35885.5|35705.5|27
1624221530000|2021-06-20 20:38:50|35888.4|35708.4|35894.2|35714.2|35894.2|35714.2|35887.6|35707.6|26
1624221540000|2021-06-20 20:39:00|35894.3|35714.3|35892.8|35712.8|35899.7|35719.7|35890.7|35710.7|27
1624221550000|2021-06-20 20:39:10|35893.6|35713.6|35895.8|35715.8|35895.8|35715.8|35892.1|35712.1|25
1624221560000|2021-06-20 20:39:20|35897.1|35717.1|35898.1|35718.1|35904.4|35724.4|35897.1|35717.1|26
1624221570000|2021-06-20 20:39:30|35897.9|35717.9|35901.9|35721.9|35903.6|35723.6|35889.6|35709.6|28
1624221580000|2021-06-20 20:39:40|35899.3|35719.3|35903.8|35723.8|35903.8|35723.8|35886.6|35706.6|23
1624221590000|2021-06-20 20:39:50|35905.3|35725.3|35918|35738|35920|35740|35905.3|35725.3|22
1624221600000|2021-06-20 20:40:00|35919.1|35739.1|35914.3|35734.3|35919.1|35739.1|35911.2|35731.2|27
1624221610000|2021-06-20 20:40:10|35913.9|35733.9|35916|35736|35916.3|35736.3|35912.6|35732.6|17
1624221620000|2021-06-20 20:40:20|35916.2|35736.2|35918.5|35738.5|35923.9|35743.9|35915.8|35735.8|21
1624221630000|2021-06-20 20:40:30|35917.8|35737.8|35922.1|35742.1|35922.1|35742.1|35917.5|35737.5|15
1624221640000|2021-06-20 20:40:40|35921.7|35741.7|35917|35737|35922.1|35742.1|35916.3|35736.3|16
1624221650000|2021-06-20 20:40:50|35919.1|35739.1|35913.5|35733.5|35925.2|35745.2|35912.1|35732.1|18
1624221660000|2021-06-20 20:41:00|35914|35734|35914.7|35734.7|35919.1|35739.1|35913.1|35733.1|24
1624221670000|2021-06-20 20:41:10|35914.1|35734.1|35924.1|35744.1|35924.1|35744.1|35912.8|35732.8|16
1624221680000|2021-06-20 20:41:20|35923.1|35743.1|35954.1|35774.1|35957.7|35777.7|35922.6|35742.6|25
1624221690000|2021-06-20 20:41:30|35954|35774|35964.4|35784.4|35968.2|35788.2|35953.8|35773.8|24
1624221700000|2021-06-20 20:41:40|35962.8|35782.8|35943.8|35763.8|35962.8|35782.8|35943|35763|26
1624221710000|2021-06-20 20:41:50|35945.3|35765.3|35975|35795|35975|35795|35945.3|35765.3|24
1624221720000|2021-06-20 20:42:00|35975.1|35795.1|35978.6|35798.6|35978.6|35798.6|35965.4|35785.4|22
1624221730000|2021-06-20 20:42:10|35978.7|35798.7|35995.4|35815.4|35995.4|35815.4|35974.8|35794.8|22
1624221740000|2021-06-20 20:42:20|35996.1|35816.1|36001.4|35821.4|36009.8|35829.8|35992.4|35812.4|26
1624221750000|2021-06-20 20:42:30|36001.5|35821.5|35992.3|35812.3|36001.5|35821.5|35977.5|35797.5|28
1624221760000|2021-06-20 20:42:40|35992.5|35812.5|35975.2|35795.2|35995.7|35815.7|35975.1|35795.1|26
1624221770000|2021-06-20 20:42:50|35976.5|35796.5|35981.4|35801.4|35981.4|35801.4|35967.7|35787.7|24
1624221780000|2021-06-20 20:43:00|35981.3|35801.3|35964.8|35784.8|35982|35802|35964.8|35784.8|27
1624221790000|2021-06-20 20:43:10|35961|35781|35961.2|35781.2|35962.1|35782.1|35958.4|35778.4|16
1624221800000|2021-06-20 20:43:20|35961.1|35781.1|35955.1|35775.1|35961.1|35781.1|35950.1|35770.1|20
1624221810000|2021-06-20 20:43:30|35953.5|35773.5|35922.4|35742.4|35954.9|35774.9|35922.4|35742.4|23
1624221820000|2021-06-20 20:43:40|35922|35742|35921.5|35741.5|35923.3|35743.3|35913.1|35733.1|25
1624221830000|2021-06-20 20:43:50|35919.8|35739.8|35918.9|35738.9|35924.2|35744.2|35912.5|35732.5|25
1624221840000|2021-06-20 20:44:00|35921|35741|35912.2|35732.2|35928.6|35748.6|35912.2|35732.2|25
1624221850000|2021-06-20 20:44:10|35910.8|35730.8|35909.3|35729.3|35911.1|35731.1|35908.5|35728.5|18
1624221860000|2021-06-20 20:44:20|35901.1|35721.1|35896.3|35716.3|35901.1|35721.1|35895.8|35715.8|23
1624221870000|2021-06-20 20:44:30|35896.1|35716.1|35904.9|35724.9|35904.9|35724.9|35889.5|35709.5|25
1624221880000|2021-06-20 20:44:40|35902.4|35722.4|35902.3|35722.3|35903.1|35723.1|35900.4|35720.4|20
1624221890000|2021-06-20 20:44:50|35902.5|35722.5|35923.3|35743.3|35927.8|35747.8|35901.7|35721.7|28
1624221900000|2021-06-20 20:45:00|35931.3|35751.3|35944.7|35764.7|35945.6|35765.6|35931.3|35751.3|24
1624221910000|2021-06-20 20:45:10|35944.1|35764.1|35945.4|35765.4|35945.4|35765.4|35942.5|35762.5|20
1624221920000|2021-06-20 20:45:20|35948.3|35768.3|35944.1|35764.1|35950.1|35770.1|35943.6|35763.6|25
1624221930000|2021-06-20 20:45:30|35943.8|35763.8|35947.6|35767.6|35948.3|35768.3|35943.5|35763.5|18
1624221940000|2021-06-20 20:45:40|35947.5|35767.5|35977.1|35797.1|35977.1|35797.1|35947.5|35767.5|24
1624221950000|2021-06-20 20:45:50|35976.5|35796.5|35976.7|35796.7|35976.7|35796.7|35972.8|35792.8|21
1624221960000|2021-06-20 20:46:00|35976.6|35796.6|35988|35808|35988.2|35808.2|35974|35794|26
1624221970000|2021-06-20 20:46:10|35988.3|35808.3|36010.2|35830.2|36011.6|35831.6|35987.8|35807.8|24
1624221980000|2021-06-20 20:46:20|36009.9|35829.9|35996.7|35816.7|36009.9|35829.9|35996.6|35816.6|24
1624221990000|2021-06-20 20:46:30|35997.1|35817.1|36005.3|35825.3|36009.1|35829.1|35996.8|35816.8|25
1624222000000|2021-06-20 20:46:40|36004.8|35824.8|36004.3|35824.3|36007.8|35827.8|36003.3|35823.3|23
1624222010000|2021-06-20 20:46:50|36004.2|35824.2|36000.9|35820.9|36004.2|35824.2|35998.2|35818.2|24
1624222020000|2021-06-20 20:47:00|36002.9|35822.9|36017|35837|36021.4|35841.4|36002.9|35822.9|27
1624222030000|2021-06-20 20:47:10|36016.8|35836.8|36018.7|35838.7|36020.4|35840.4|36016.8|35836.8|21
1624222040000|2021-06-20 20:47:20|36019.1|35839.1|36025.6|35845.6|36025.6|35845.6|36012|35832|27
1624222050000|2021-06-20 20:47:30|36024.7|35844.7|36030|35850|36032|35852|36024.6|35844.6|25
1624222060000|2021-06-20 20:47:40|36030.1|35850.1|36031.8|35851.8|36032|35852|36029.7|35849.7|21
1624222070000|2021-06-20 20:47:50|36031|35851|36026.2|35846.2|36031.6|35851.6|36020.3|35840.3|24
1624222080000|2021-06-20 20:48:00|36026.7|35846.7|36007.2|35827.2|36026.7|35846.7|36007|35827|24
1624222090000|2021-06-20 20:48:10|36007.3|35827.3|35996.9|35816.9|36007.9|35827.9|35996.9|35816.9|19
1624222100000|2021-06-20 20:48:20|35990.1|35810.1|35991.7|35811.7|36003.3|35823.3|35989.2|35809.2|26
1624222110000|2021-06-20 20:48:30|35991.4|35811.4|35949.1|35769.1|35991.4|35811.4|35948.3|35768.3|28
1624222120000|2021-06-20 20:48:40|35949.5|35769.5|35927.5|35747.5|35950.3|35770.3|35927.5|35747.5|26
1624222130000|2021-06-20 20:48:50|35926.6|35746.6|35925.8|35745.8|35931.1|35751.1|35919.6|35739.6|26
1624222140000|2021-06-20 20:49:00|35923.6|35743.6|35894.1|35714.1|35930.7|35750.7|35893.1|35713.1|24
1624222150000|2021-06-20 20:49:10|35894|35714|35909.4|35729.4|35909.4|35729.4|35890.4|35710.4|23
1624222160000|2021-06-20 20:49:20|35907.8|35727.8|35891.8|35711.8|35923.8|35743.8|35889.8|35709.8|26
1624222170000|2021-06-20 20:49:30|35890.4|35710.4|35910.8|35730.8|35913|35733|35890.4|35710.4|25
1624222180000|2021-06-20 20:49:40|35910|35730|35888.3|35708.3|35910|35730|35888.3|35708.3|25
1624222190000|2021-06-20 20:49:50|35888.4|35708.4|35888.3|35708.3|35889|35709|35884.3|35704.3|21
1624222200000|2021-06-20 20:50:00|35888.5|35708.5|35896.4|35716.4|35917.1|35737.1|35888.5|35708.5|27
1624222210000|2021-06-20 20:50:10|35894.8|35714.8|35888.9|35708.9|35894.8|35714.8|35887.1|35707.1|23
1624222220000|2021-06-20 20:50:20|35893.8|35713.8|35897.6|35717.6|35898.7|35718.7|35893.8|35713.8|29
1624222230000|2021-06-20 20:50:30|35900.1|35720.1|35909.8|35729.8|35911.4|35731.4|35900.1|35720.1|26
1624222240000|2021-06-20 20:50:40|35909.3|35729.3|35910.2|35730.2|35910.7|35730.7|35909.3|35729.3|18
1624222250000|2021-06-20 20:50:50|35909.5|35729.5|35905.6|35725.6|35909.8|35729.8|35905.6|35725.6|13
1624222260000|2021-06-20 20:51:00|35906.1|35726.1|35909.1|35729.1|35909.9|35729.9|35905.6|35725.6|23
1624222270000|2021-06-20 20:51:10|35909.4|35729.4|35917.5|35737.5|35929|35749|35909.2|35729.2|19
1624222280000|2021-06-20 20:51:20|35921.5|35741.5|35938.3|35758.3|35939.4|35759.4|35921.5|35741.5|25
1624222290000|2021-06-20 20:51:30|35938.1|35758.1|35942.4|35762.4|35943.7|35763.7|35937.2|35757.2|23
1624222300000|2021-06-20 20:51:40|35942.5|35762.5|35951.9|35771.9|35951.9|35771.9|35942.5|35762.5|26
1624222310000|2021-06-20 20:51:50|35952.4|35772.4|35952.4|35772.4|35957.1|35777.1|35952|35772|25
1624222320000|2021-06-20 20:52:00|35952.8|35772.8|35954.1|35774.1|35955.4|35775.4|35952.8|35772.8|20
1624222330000|2021-06-20 20:52:10|35954|35774|35955.5|35775.5|35956|35776|35954|35774|16
1624222340000|2021-06-20 20:52:20|35956.4|35776.4|35954|35774|35958.5|35778.5|35954|35774|16
1624222350000|2021-06-20 20:52:30|35953.7|35773.7|35956.1|35776.1|35956.4|35776.4|35952.9|35772.9|20
1624222360000|2021-06-20 20:52:40|35955.9|35775.9|35957.2|35777.2|35962|35782|35955.5|35775.5|18
1624222370000|2021-06-20 20:52:50|35956.4|35776.4|35946.6|35766.6|35957.2|35777.2|35946.6|35766.6|16
1624222380000|2021-06-20 20:53:00|35949.7|35769.7|35945.7|35765.7|35949.7|35769.7|35941.6|35761.6|24
1624222390000|2021-06-20 20:53:10|35936.2|35756.2|35908|35728|35936.2|35756.2|35907.9|35727.9|26
1624222400000|2021-06-20 20:53:20|35907.8|35727.8|35886.6|35706.6|35907.8|35727.8|35882.8|35702.8|18
1624222410000|2021-06-20 20:53:30|35886.3|35706.3|35885.9|35705.9|35889|35709|35881.5|35701.5|24
1624222420000|2021-06-20 20:53:40|35885.8|35705.8|35859.6|35679.6|35885.8|35705.8|35853.1|35673.1|23
1624222430000|2021-06-20 20:53:50|35868.4|35688.4|35847.3|35667.3|35875.7|35695.7|35846.9|35666.9|27
1624222440000|2021-06-20 20:54:00|35850.7|35670.7|35858.7|35678.7|35860.9|35680.9|35850.7|35670.7|27
1624222450000|2021-06-20 20:54:10|35859.1|35679.1|35855.9|35675.9|35859.1|35679.1|35853.7|35673.7|26
1624222460000|2021-06-20 20:54:20|35855.5|35675.5|35872|35692|35875.6|35695.6|35855.5|35675.5|27
1624222470000|2021-06-20 20:54:30|35870.2|35690.2|35869.2|35689.2|35871|35691|35866.5|35686.5|26
1624222480000|2021-06-20 20:54:40|35868.6|35688.6|35868.4|35688.4|35870.1|35690.1|35867.6|35687.6|25
1624222490000|2021-06-20 20:54:50|35869.4|35689.4|35863.6|35683.6|35869.4|35689.4|35862.5|35682.5|22
1624222500000|2021-06-20 20:55:00|35862.5|35682.5|35859.2|35679.2|35862.5|35682.5|35859|35679|23
1624222510000|2021-06-20 20:55:10|35857.5|35677.5|35869.9|35689.9|35870|35690|35856.6|35676.6|23
1624222520000|2021-06-20 20:55:20|35871.7|35691.7|35893|35713|35893|35713|35871.7|35691.7|28
1624222530000|2021-06-20 20:55:30|35893.2|35713.2|35891.9|35711.9|35893.2|35713.2|35890.8|35710.8|24
1624222540000|2021-06-20 20:55:40|35892.6|35712.6|35894.6|35714.6|35895.2|35715.2|35892.3|35712.3|21
1624222550000|2021-06-20 20:55:50|35894.7|35714.7|35902.7|35722.7|35904.6|35724.6|35894.3|35714.3|17
1624222560000|2021-06-20 20:56:00|35902.8|35722.8|35898.8|35718.8|35902.8|35722.8|35895.7|35715.7|25
1624222570000|2021-06-20 20:56:10|35899.2|35719.2|35903.5|35723.5|35903.5|35723.5|35899.2|35719.2|22
1624222580000|2021-06-20 20:56:20|35903.4|35723.4|35904.5|35724.5|35904.5|35724.5|35903.3|35723.3|19
1624222590000|2021-06-20 20:56:30|35905.1|35725.1|35918.7|35738.7|35918.7|35738.7|35905.1|35725.1|17
1624222600000|2021-06-20 20:56:40|35919.4|35739.4|35922.7|35742.7|35924.5|35744.5|35919.1|35739.1|24
1624222610000|2021-06-20 20:56:50|35922.6|35742.6|35941|35761|35941|35761|35922.6|35742.6|29
1624222620000|2021-06-20 20:57:00|35939.8|35759.8|35969.2|35789.2|35969.2|35789.2|35939.7|35759.7|23
1624222630000|2021-06-20 20:57:10|35967.9|35787.9|35969.4|35789.4|35969.4|35789.4|35965.2|35785.2|22
1624222640000|2021-06-20 20:57:20|35974.5|35794.5|35972.3|35792.3|35979.2|35799.2|35972.3|35792.3|28
1624222650000|2021-06-20 20:57:30|35970.9|35790.9|35976.2|35796.2|35977.1|35797.1|35967.3|35787.3|26
1624222660000|2021-06-20 20:57:40|35976.1|35796.1|35976.9|35796.9|35977.9|35797.9|35976.1|35796.1|19
1624222670000|2021-06-20 20:57:50|35977.2|35797.2|35985.4|35805.4|35985.4|35805.4|35977.2|35797.2|27
1624222680000|2021-06-20 20:58:00|35985.8|35805.8|35993.9|35813.9|36001.2|35821.2|35985.2|35805.2|27
1624222690000|2021-06-20 20:58:10|35993.3|35813.3|35960.2|35780.2|35994.9|35814.9|35958.7|35778.7|26
1624222700000|2021-06-20 20:58:20|35956.6|35776.6|35959.7|35779.7|35969.5|35789.5|35950.6|35770.6|26
1624222710000|2021-06-20 20:58:30|35963|35783|35951.1|35771.1|35966.7|35786.7|35948.3|35768.3|23
1624222720000|2021-06-20 20:58:40|35944.8|35764.8|35947.3|35767.3|35949.1|35769.1|35935.5|35755.5|27
1624222730000|2021-06-20 20:58:50|35947.2|35767.2|35943.1|35763.1|35949.3|35769.3|35939.5|35759.5|27
1624222740000|2021-06-20 20:59:00|35941.5|35761.5|35909.9|35729.9|35943.3|35763.3|35908.4|35728.4|19
1624222750000|2021-06-20 20:59:10|35912.9|35732.9|35906.5|35726.5|35917.6|35737.6|35905.6|35725.6|23
1624222760000|2021-06-20 20:59:20|35906.7|35726.7|35905|35725|35909.1|35729.1|35905|35725|19
1624222770000|2021-06-20 20:59:30|35904.9|35724.9|35907.7|35727.7|35909.6|35729.6|35902.3|35722.3|15
1624222780000|2021-06-20 20:59:40|35908.8|35728.8|35917.1|35737.1|35917.4|35737.4|35907.3|35727.3|24
1624222790000|2021-06-20 20:59:50|35917.6|35737.6|35919|35739|35919.9|35739.9|35916.2|35736.2|24
1624222800000|2021-06-20 21:00:00|35919.5|35739.5|35923.9|35743.9|35930.7|35750.7|35919.5|35739.5|25
1624222810000|2021-06-20 21:00:10|35924|35744|35939.7|35759.7|35939.7|35759.7|35923.4|35743.4|27
1624222820000|2021-06-20 21:00:20|35940.8|35760.8|35947.9|35767.9|35948|35768|35940.4|35760.4|21
1624222830000|2021-06-20 21:00:30|35949.1|35769.1|35945.5|35765.5|35949.2|35769.2|35944.8|35764.8|20
1624222840000|2021-06-20 21:00:40|35945.2|35765.2|35945.4|35765.4|35946.1|35766.1|35944.6|35764.6|21
1624222850000|2021-06-20 21:00:50|35946.1|35766.1|35941.9|35761.9|35946.9|35766.9|35940.6|35760.6|21
1624222860000|2021-06-20 21:01:00|35941.8|35761.8|35942.6|35762.6|35943.5|35763.5|35938.1|35758.1|23
1624222870000|2021-06-20 21:01:10|35943.1|35763.1|35944.3|35764.3|35944.5|35764.5|35937|35757|19
1624222880000|2021-06-20 21:01:20|35944.5|35764.5|35951.6|35771.6|35951.6|35771.6|35942.4|35762.4|17
1624222890000|2021-06-20 21:01:30|35951.7|35771.7|35964.4|35784.4|35964.8|35784.8|35951.3|35771.3|25
1624222900000|2021-06-20 21:01:40|35963.2|35783.2|35983.3|35803.3|35983.6|35803.6|35963.2|35783.2|20
1624222910000|2021-06-20 21:01:50|35984.1|35804.1|35975.4|35795.4|35984.1|35804.1|35974.8|35794.8|24
1624222920000|2021-06-20 21:02:00|35975.2|35795.2|35945.3|35765.3|35975.2|35795.2|35945.3|35765.3|28
1624222930000|2021-06-20 21:02:10|35944.3|35764.3|35940.2|35760.2|35944.3|35764.3|35935.4|35755.4|26
1624222940000|2021-06-20 21:02:20|35940.4|35760.4|35892.1|35712.1|35940.6|35760.6|35892.1|35712.1|24
1624222950000|2021-06-20 21:02:30|35891.1|35711.1|35878.8|35698.8|35891.1|35711.1|35877|35697|26
1624222960000|2021-06-20 21:02:40|35879.2|35699.2|35884.6|35704.6|35884.6|35704.6|35878.7|35698.7|24
1624222970000|2021-06-20 21:02:50|35887.3|35707.3|35901|35721|35901|35721|35887.2|35707.2|23
1624222980000|2021-06-20 21:03:00|35901.6|35721.6|35898|35718|35902.4|35722.4|35897|35717|22
1624222990000|2021-06-20 21:03:10|35897.5|35717.5|35889.5|35709.5|35897.5|35717.5|35887.8|35707.8|22
1624223000000|2021-06-20 21:03:20|35889.6|35709.6|35879.3|35699.3|35889.6|35709.6|35879.3|35699.3|19
1624223010000|2021-06-20 21:03:30|35866.1|35686.1|35870.7|35690.7|35870.7|35690.7|35864.7|35684.7|12
1624223020000|2021-06-20 21:03:40|35870.1|35690.1|35871.4|35691.4|35872.7|35692.7|35870.1|35690.1|18
1624223030000|2021-06-20 21:03:50|35871.9|35691.9|35872.7|35692.7|35873.1|35693.1|35871.3|35691.3|17
1624223040000|2021-06-20 21:04:00|35872.5|35692.5|35873.4|35693.4|35873.6|35693.6|35872.5|35692.5|14
1624223050000|2021-06-20 21:04:10|35872.9|35692.9|35863.3|35683.3|35872.9|35692.9|35862.2|35682.2|14
1624223060000|2021-06-20 21:04:20|35863.5|35683.5|35865.2|35685.2|35865.2|35685.2|35861.7|35681.7|18
1624223070000|2021-06-20 21:04:30|35864.4|35684.4|35866.1|35686.1|35866.1|35686.1|35864.4|35684.4|14
1624223080000|2021-06-20 21:04:40|35866.4|35686.4|35860|35680|35866.6|35686.6|35858.4|35678.4|21
1624223090000|2021-06-20 21:04:50|35859.6|35679.6|35851.5|35671.5|35859.9|35679.9|35851.5|35671.5|21
1624223100000|2021-06-20 21:05:00|35859.5|35679.5|35848.4|35668.4|35859.5|35679.5|35848.4|35668.4|23
1624223110000|2021-06-20 21:05:10|35848.6|35668.6|35846.4|35666.4|35848.6|35668.6|35844|35664|21
1624223120000|2021-06-20 21:05:20|35846.7|35666.7|35846.3|35666.3|35847|35667|35845.3|35665.3|18
1624223130000|2021-06-20 21:05:30|35842.9|35662.9|35842.8|35662.8|35844.7|35664.7|35840.9|35660.9|22
1624223140000|2021-06-20 21:05:40|35842|35662|35831.3|35651.3|35842.9|35662.9|35831.3|35651.3|22
1624223150000|2021-06-20 21:05:50|35831.1|35651.1|35831.5|35651.5|35831.8|35651.8|35830.5|35650.5|16
1624223160000|2021-06-20 21:06:00|35830.9|35650.9|35788.4|35608.4|35830.9|35650.9|35767.4|35587.4|26
1624223170000|2021-06-20 21:06:10|35784|35604|35801.4|35621.4|35804.4|35624.4|35776.2|35596.2|29
1624223180000|2021-06-20 21:06:20|35796.7|35616.7|35787.1|35607.1|35804.6|35624.6|35785.8|35605.8|21
1624223190000|2021-06-20 21:06:30|35785.7|35605.7|35782.4|35602.4|35785.7|35605.7|35772.3|35592.3|24
1624223200000|2021-06-20 21:06:40|35782.5|35602.5|35770.2|35590.2|35788.9|35608.9|35769.9|35589.9|25
1624223210000|2021-06-20 21:06:50|35767.9|35587.9|35748.9|35568.9|35768.3|35588.3|35744.4|35564.4|27
1624223220000|2021-06-20 21:07:00|35742.4|35562.4|35752|35572|35753.7|35573.7|35735|35555|27
1624223230000|2021-06-20 21:07:10|35751.1|35571.1|35757.8|35577.8|35758|35578|35751.1|35571.1|25
1624223240000|2021-06-20 21:07:20|35757.9|35577.9|35773.1|35593.1|35774|35594|35757.9|35577.9|24
1624223250000|2021-06-20 21:07:30|35773.5|35593.5|35772.3|35592.3|35773.7|35593.7|35771.3|35591.3|21
1624223260000|2021-06-20 21:07:40|35772.6|35592.6|35771.5|35591.5|35772.8|35592.8|35771.5|35591.5|12
1624223270000|2021-06-20 21:07:50|35772.4|35592.4|35770.7|35590.7|35774|35594|35770.7|35590.7|17
1624223280000|2021-06-20 21:08:00|35771.3|35591.3|35770|35590|35774|35594|35770|35590|16
1624223290000|2021-06-20 21:08:10|35769.3|35589.3|35751.7|35571.7|35769.7|35589.7|35751.6|35571.6|25
1624223300000|2021-06-20 21:08:20|35751.2|35571.2|35746.5|35566.5|35751.2|35571.2|35743|35563|24
1624223310000|2021-06-20 21:08:30|35746.8|35566.8|35674.2|35494.2|35747.1|35567.1|35662.9|35482.9|25
1624223320000|2021-06-20 21:08:40|35675.3|35495.3|35682.5|35502.5|35683.2|35503.2|35675.3|35495.3|25
1624223330000|2021-06-20 21:08:50|35682.6|35502.6|35679.6|35499.6|35687.7|35507.7|35677.6|35497.6|22
1624223340000|2021-06-20 21:09:00|35680.7|35500.7|35682.4|35502.4|35683|35503|35680|35500|20
1624223350000|2021-06-20 21:09:10|35682.1|35502.1|35711.5|35531.5|35711.9|35531.9|35680.5|35500.5|21
1624223360000|2021-06-20 21:09:20|35709.4|35529.4|35718.2|35538.2|35721.1|35541.1|35709.2|35529.2|23
1624223370000|2021-06-20 21:09:30|35717.4|35537.4|35712.1|35532.1|35717.4|35537.4|35712.1|35532.1|18
1624223380000|2021-06-20 21:09:40|35711.2|35531.2|35687.8|35507.8|35717.8|35537.8|35677.4|35497.4|25
1624223390000|2021-06-20 21:09:50|35690.2|35510.2|35694.3|35514.3|35698.9|35518.9|35690.2|35510.2|19
1624223400000|2021-06-20 21:10:00|35694.6|35514.6|35694.8|35514.8|35695.8|35515.8|35694|35514|14
1624223410000|2021-06-20 21:10:10|35694.9|35514.9|35656.7|35476.7|35695.2|35515.2|35649|35469|21
1624223420000|2021-06-20 21:10:20|35659.8|35479.8|35676.8|35496.8|35678.3|35498.3|35659.5|35479.5|25
1624223430000|2021-06-20 21:10:30|35676.2|35496.2|35672.5|35492.5|35676.9|35496.9|35667.8|35487.8|23
1624223440000|2021-06-20 21:10:40|35672.4|35492.4|35642.3|35462.3|35672.4|35492.4|35642|35462|26
1624223450000|2021-06-20 21:10:50|35641.6|35461.6|35635.6|35455.6|35641.6|35461.6|35635.6|35455.6|23
1624223460000|2021-06-20 21:11:00|35635.2|35455.2|35643|35463|35643|35463|35631|35451|22
1624223470000|2021-06-20 21:11:10|35645.1|35465.1|35656.7|35476.7|35656.7|35476.7|35645.1|35465.1|25
1624223480000|2021-06-20 21:11:20|35656.1|35476.1|35650.9|35470.9|35656.1|35476.1|35647.9|35467.9|22
1624223490000|2021-06-20 21:11:30|35648.3|35468.3|35647|35467|35648.5|35468.5|35646.1|35466.1|25
1624223500000|2021-06-20 21:11:40|35647.1|35467.1|35679.2|35499.2|35679.4|35499.4|35647.1|35467.1|16
1624223510000|2021-06-20 21:11:50|35678.6|35498.6|35668.4|35488.4|35685.9|35505.9|35668.1|35488.1|25
1624223520000|2021-06-20 21:12:00|35668.6|35488.6|35667.9|35487.9|35669.7|35489.7|35667.3|35487.3|20
1624223530000|2021-06-20 21:12:10|35668.4|35488.4|35682.4|35502.4|35682.4|35502.4|35668.4|35488.4|22
1624223540000|2021-06-20 21:12:20|35682.5|35502.5|35692.1|35512.1|35692.1|35512.1|35682.4|35502.4|17
1624223550000|2021-06-20 21:12:30|35692|35512|35706.4|35526.4|35708.1|35528.1|35692|35512|23
1624223560000|2021-06-20 21:12:40|35707.1|35527.1|35705.2|35525.2|35708.9|35528.9|35704.1|35524.1|20
1624223570000|2021-06-20 21:12:50|35705.5|35525.5|35712.4|35532.4|35712.4|35532.4|35704.6|35524.6|22
1624223580000|2021-06-20 21:13:00|35712.3|35532.3|35712.4|35532.4|35712.7|35532.7|35711.9|35531.9|15
1624223590000|2021-06-20 21:13:10|35712.7|35532.7|35712.1|35532.1|35712.9|35532.9|35711.8|35531.8|16
1624223600000|2021-06-20 21:13:20|35712.4|35532.4|35709.9|35529.9|35712.4|35532.4|35709.9|35529.9|7
1624223610000|2021-06-20 21:13:30|35711.1|35531.1|35707.9|35527.9|35711.1|35531.1|35707.6|35527.6|16
1624223620000|2021-06-20 21:13:40|35707.7|35527.7|35708.9|35528.9|35708.9|35528.9|35706.6|35526.6|9
1624223630000|2021-06-20 21:13:50|35709|35529|35712.3|35532.3|35714.3|35534.3|35709|35529|16
1624223640000|2021-06-20 21:14:00|35712.4|35532.4|35720.1|35540.1|35720.1|35540.1|35712.4|35532.4|19
1624223650000|2021-06-20 21:14:10|35721.8|35541.8|35733.6|35553.6|35734.5|35554.5|35721.8|35541.8|22
1624223660000|2021-06-20 21:14:20|35733.7|35553.7|35716.1|35536.1|35736.2|35556.2|35713.4|35533.4|25
1624223670000|2021-06-20 21:14:30|35715.9|35535.9|35719.1|35539.1|35720.8|35540.8|35715.9|35535.9|22
1624223680000|2021-06-20 21:14:40|35719|35539|35721|35541|35722.1|35542.1|35719|35539|20
1624223690000|2021-06-20 21:14:50|35721.6|35541.6|35714.3|35534.3|35721.6|35541.6|35713.5|35533.5|19
1624223700000|2021-06-20 21:15:00|35713.5|35533.5|35718.9|35538.9|35718.9|35538.9|35713.5|35533.5|23
1624223710000|2021-06-20 21:15:10|35718.5|35538.5|35721.3|35541.3|35721.3|35541.3|35718.3|35538.3|13
1624223720000|2021-06-20 21:15:20|35721.8|35541.8|35735.8|35555.8|35736|35556|35721.8|35541.8|23
1624223730000|2021-06-20 21:15:30|35740.8|35560.8|35743.1|35563.1|35746.9|35566.9|35740.8|35560.8|18
1624223740000|2021-06-20 21:15:40|35741.9|35561.9|35759.2|35579.2|35759.2|35579.2|35738.3|35558.3|27
1624223750000|2021-06-20 21:15:50|35758.8|35578.8|35771.9|35591.9|35771.9|35591.9|35758.8|35578.8|20
1624223760000|2021-06-20 21:16:00|35774.8|35594.8|35780.9|35600.9|35780.9|35600.9|35772.6|35592.6|25
1624223770000|2021-06-20 21:16:10|35780.5|35600.5|35792.6|35612.6|35793.4|35613.4|35780.5|35600.5|26
1624223780000|2021-06-20 21:16:20|35792.1|35612.1|35770.3|35590.3|35793.1|35613.1|35769.3|35589.3|25
1624223790000|2021-06-20 21:16:30|35770.6|35590.6|35781.6|35601.6|35783.9|35603.9|35770.6|35590.6|19
1624223800000|2021-06-20 21:16:40|35781.4|35601.4|35783.7|35603.7|35784.1|35604.1|35781.4|35601.4|17
1624223810000|2021-06-20 21:16:50|35783.9|35603.9|35782|35602|35783.9|35603.9|35781.2|35601.2|8
1624223820000|2021-06-20 21:17:00|35782.9|35602.9|35769.7|35589.7|35782.9|35602.9|35769.7|35589.7|18
1624223830000|2021-06-20 21:17:10|35769.4|35589.4|35775.7|35595.7|35776|35596|35768|35588|25
1624223840000|2021-06-20 21:17:20|35776|35596|35781.9|35601.9|35782.5|35602.5|35775.8|35595.8|20
1624223850000|2021-06-20 21:17:30|35780.7|35600.7|35783.2|35603.2|35783.5|35603.5|35780.7|35600.7|15
1624223860000|2021-06-20 21:17:40|35783.3|35603.3|35790.9|35610.9|35790.9|35610.9|35783.2|35603.2|16
1624223870000|2021-06-20 21:17:50|35791|35611|35793.2|35613.2|35793.4|35613.4|35791|35611|13
1624223880000|2021-06-20 21:18:00|35793.3|35613.3|35778.2|35598.2|35793.3|35613.3|35778.2|35598.2|18
1624223890000|2021-06-20 21:18:10|35778.9|35598.9|35781.1|35601.1|35781.1|35601.1|35774.6|35594.6|23
1624223900000|2021-06-20 21:18:20|35781.2|35601.2|35781.4|35601.4|35783.5|35603.5|35780.3|35600.3|17
1624223910000|2021-06-20 21:18:30|35783.3|35603.3|35782.3|35602.3|35783.7|35603.7|35781.6|35601.6|14
1624223920000|2021-06-20 21:18:40|35783.3|35603.3|35775.6|35595.6|35783.8|35603.8|35774.4|35594.4|25
1624223930000|2021-06-20 21:18:50|35775.7|35595.7|35782.4|35602.4|35783.2|35603.2|35775.7|35595.7|17
1624223940000|2021-06-20 21:19:00|35782|35602|35777.1|35597.1|35783|35603|35777|35597|18
1624223950000|2021-06-20 21:19:10|35775|35595|35766.2|35586.2|35775|35595|35765|35585|22
1624223960000|2021-06-20 21:19:20|35765.3|35585.3|35762.4|35582.4|35765.3|35585.3|35759.2|35579.2|20
1624223970000|2021-06-20 21:19:30|35762.3|35582.3|35763.5|35583.5|35763.5|35583.5|35761.6|35581.6|15
1624223980000|2021-06-20 21:19:40|35760.9|35580.9|35760.7|35580.7|35763.6|35583.6|35760.5|35580.5|14
1624223990000|2021-06-20 21:19:50|35761.1|35581.1|35753.9|35573.9|35761.1|35581.1|35753.9|35573.9|13
1624224000000|2021-06-20 21:20:00|35753.6|35573.6|35734.2|35554.2|35753.6|35573.6|35734.2|35554.2|24
1624224010000|2021-06-20 21:20:10|35733.3|35553.3|35713|35533|35734.4|35554.4|35713|35533|22
1624224020000|2021-06-20 21:20:20|35712.7|35532.7|35702.3|35522.3|35712.7|35532.7|35692.7|35512.7|26
1624224030000|2021-06-20 21:20:30|35701.5|35521.5|35703.4|35523.4|35708.5|35528.5|35701.5|35521.5|26
1624224040000|2021-06-20 21:20:40|35705.6|35525.6|35705.6|35525.6|35706.1|35526.1|35703.7|35523.7|21
1624224050000|2021-06-20 21:20:50|35698.4|35518.4|35704.9|35524.9|35705.9|35525.9|35698.4|35518.4|25
1624224060000|2021-06-20 21:21:00|35704.6|35524.6|35706.2|35526.2|35708.4|35528.4|35703.3|35523.3|20
1624224070000|2021-06-20 21:21:10|35705.9|35525.9|35701.9|35521.9|35706.3|35526.3|35701.5|35521.5|21
1624224080000|2021-06-20 21:21:20|35701.8|35521.8|35703.7|35523.7|35704.3|35524.3|35701.8|35521.8|16
1624224090000|2021-06-20 21:21:30|35704|35524|35700.5|35520.5|35704.6|35524.6|35700.5|35520.5|17
1624224100000|2021-06-20 21:21:40|35700.8|35520.8|35696.3|35516.3|35701.8|35521.8|35695.8|35515.8|12
1624224110000|2021-06-20 21:21:50|35695.7|35515.7|35691.6|35511.6|35695.7|35515.7|35691.4|35511.4|12
1624224120000|2021-06-20 21:22:00|35692.7|35512.7|35691.9|35511.9|35692.7|35512.7|35689.6|35509.6|21
1624224130000|2021-06-20 21:22:10|35691.5|35511.5|35692.4|35512.4|35692.9|35512.9|35691|35511|13
1624224140000|2021-06-20 21:22:20|35692.3|35512.3|35688|35508|35693.8|35513.8|35687|35507|16
1624224150000|2021-06-20 21:22:30|35687.9|35507.9|35692.5|35512.5|35692.5|35512.5|35687.9|35507.9|16
1624224160000|2021-06-20 21:22:40|35692.6|35512.6|35696.7|35516.7|35697.9|35517.9|35692.4|35512.4|10
1624224170000|2021-06-20 21:22:50|35696.8|35516.8|35696.8|35516.8|35700.3|35520.3|35696.6|35516.6|17
1624224180000|2021-06-20 21:23:00|35697.4|35517.4|35702.5|35522.5|35702.5|35522.5|35697.2|35517.2|12
1624224190000|2021-06-20 21:23:10|35703.4|35523.4|35735.8|35555.8|35735.8|35555.8|35703.4|35523.4|21
1624224200000|2021-06-20 21:23:20|35735.9|35555.9|35751.3|35571.3|35751.3|35571.3|35735.9|35555.9|23
1624224210000|2021-06-20 21:23:30|35752.2|35572.2|35726.6|35546.6|35759.1|35579.1|35726.6|35546.6|24
1624224220000|2021-06-20 21:23:40|35727.4|35547.4|35724.8|35544.8|35727.7|35547.7|35724.8|35544.8|21
1624224230000|2021-06-20 21:23:50|35725.4|35545.4|35732.5|35552.5|35732.6|35552.6|35724.6|35544.6|20
1624224240000|2021-06-20 21:24:00|35734.3|35554.3|35771.6|35591.6|35771.6|35591.6|35734.3|35554.3|28
1624224250000|2021-06-20 21:24:10|35770.5|35590.5|35772.3|35592.3|35772.8|35592.8|35770.5|35590.5|14
1624224260000|2021-06-20 21:24:20|35772.4|35592.4|35773.1|35593.1|35774|35594|35771.7|35591.7|12
1624224270000|2021-06-20 21:24:30|35772.9|35592.9|35765.7|35585.7|35772.9|35592.9|35765.2|35585.2|14
1624224280000|2021-06-20 21:24:40|35766.1|35586.1|35770.3|35590.3|35771.1|35591.1|35766.1|35586.1|19
1624224290000|2021-06-20 21:24:50|35770.2|35590.2|35779.7|35599.7|35779.7|35599.7|35767.9|35587.9|25
1624224300000|2021-06-20 21:25:00|35780.1|35600.1|35783.3|35603.3|35783.3|35603.3|35780.1|35600.1|18
1624224310000|2021-06-20 21:25:10|35782.5|35602.5|35776|35596|35782.5|35602.5|35775.8|35595.8|20
1624224320000|2021-06-20 21:25:20|35775.8|35595.8|35771.2|35591.2|35775.8|35595.8|35770.9|35590.9|17
1624224330000|2021-06-20 21:25:30|35771.1|35591.1|35769|35589|35771.8|35591.8|35769|35589|12
1624224340000|2021-06-20 21:25:40|35768.5|35588.5|35770.2|35590.2|35770.3|35590.3|35768.5|35588.5|10
1624224350000|2021-06-20 21:25:50|35771|35591|35770.2|35590.2|35771|35591|35770.1|35590.1|6
1624224360000|2021-06-20 21:26:00|35770.4|35590.4|35763.9|35583.9|35770.4|35590.4|35763.9|35583.9|9
1624224370000|2021-06-20 21:26:10|35763.6|35583.6|35764|35584|35764.4|35584.4|35763.4|35583.4|14
1624224380000|2021-06-20 21:26:20|35764.7|35584.7|35781.1|35601.1|35781.4|35601.4|35764.7|35584.7|21
1624224390000|2021-06-20 21:26:30|35781.4|35601.4|35794.3|35614.3|35794.3|35614.3|35780|35600|22
1624224400000|2021-06-20 21:26:40|35794.2|35614.2|35804.9|35624.9|35804.9|35624.9|35794.2|35614.2|28
1624224410000|2021-06-20 21:26:50|35806.6|35626.6|35821.3|35641.3|35822.7|35642.7|35806.6|35626.6|25
1624224420000|2021-06-20 21:27:00|35821.7|35641.7|35836|35656|35836|35656|35821.7|35641.7|23
1624224430000|2021-06-20 21:27:10|35836.2|35656.2|35821|35671|35837.1|35671.1|35819.1|35655.3|26
1624224440000|2021-06-20 21:27:20|35820.3|35670.3|35829.2|35679.2|35829.5|35679.5|35820.3|35670.3|25
1624224450000|2021-06-20 21:27:30|35829.1|35679.1|35830.6|35680.6|35830.6|35680.6|35824.7|35674.7|14
1624224460000|2021-06-20 21:27:40|35829.2|35679.2|35833.6|35683.6|35833.6|35683.6|35828.6|35678.6|22
1624224470000|2021-06-20 21:27:50|35833.4|35683.4|35846.3|35696.3|35846.3|35696.3|35833.4|35683.4|22
1624224480000|2021-06-20 21:28:00|35845.1|35695.1|35845.9|35695.9|35847|35697|35843.6|35693.6|25
1624224490000|2021-06-20 21:28:10|35845.8|35695.8|35842.2|35692.2|35846.2|35696.2|35841.8|35691.8|20
1624224500000|2021-06-20 21:28:20|35843.8|35693.8|35844.3|35694.3|35844.8|35694.8|35842.9|35692.9|15
1624224510000|2021-06-20 21:28:30|35845.5|35695.5|35844.1|35694.1|35845.6|35695.6|35844.1|35694.1|15
1624224520000|2021-06-20 21:28:40|35844|35694|35844.7|35694.7|35845.1|35695.1|35844|35694|20
1624224530000|2021-06-20 21:28:50|35844.8|35694.8|35839.1|35689.1|35844.8|35694.8|35839.1|35689.1|20
1624224540000|2021-06-20 21:29:00|35838.5|35688.5|35818.1|35668.1|35838.5|35688.5|35818.1|35668.1|23
1624224550000|2021-06-20 21:29:10|35816|35666|35794.9|35644.9|35816|35666|35793.8|35643.8|27
1624224560000|2021-06-20 21:29:20|35794.8|35644.8|35796.8|35646.8|35798.7|35648.7|35794.3|35644.3|19
1624224570000|2021-06-20 21:29:30|35795.7|35645.7|35792.6|35642.6|35801.3|35651.3|35792.5|35642.5|20
1624224580000|2021-06-20 21:29:40|35794.1|35644.1|35804.2|35654.2|35804.2|35654.2|35794.1|35644.1|25
1624224590000|2021-06-20 21:29:50|35803.4|35653.4|35802|35652|35807.1|35657.1|35800.5|35650.5|27
1624224600000|2021-06-20 21:30:00|35802.6|35652.6|35808|35658|35808|35658|35802.3|35652.3|22
1624224610000|2021-06-20 21:30:10|35807.9|35657.9|35810.6|35660.6|35811.2|35661.2|35807.8|35657.8|26
1624224620000|2021-06-20 21:30:20|35810.5|35660.5|35818.4|35668.4|35818.4|35668.4|35810.4|35660.4|25
1624224630000|2021-06-20 21:30:30|35818.7|35668.7|35832.4|35682.4|35832.4|35682.4|35818.5|35668.5|24
1624224640000|2021-06-20 21:30:40|35832.5|35682.5|35845.2|35695.2|35845.2|35695.2|35832.5|35682.5|19
1624224650000|2021-06-20 21:30:50|35846|35696|35862.4|35712.4|35862.4|35712.4|35846|35696|23
1624224660000|2021-06-20 21:31:00|35862|35712|35885.8|35735.8|35885.8|35735.8|35862|35712|24
1624224670000|2021-06-20 21:31:10|35885.9|35735.9|35919.1|35769.1|35919.1|35769.1|35885.9|35735.9|27
1624224680000|2021-06-20 21:31:20|35918.5|35768.5|35902.2|35752.2|35920.2|35770.2|35902.2|35752.2|26
1624224690000|2021-06-20 21:31:30|35901.7|35751.7|35898.8|35748.8|35901.7|35751.7|35898.8|35748.8|23
1624224700000|2021-06-20 21:31:40|35897.9|35747.9|35886.8|35736.8|35897.9|35747.9|35886.6|35736.6|25
1624224710000|2021-06-20 21:31:50|35887|35737|35899.4|35749.4|35899.8|35749.8|35887|35737|27
1624224720000|2021-06-20 21:32:00|35899.3|35749.3|35897.7|35747.7|35899.3|35749.3|35897.1|35747.1|15
1624224730000|2021-06-20 21:32:10|35897.6|35747.6|35905.7|35755.7|35906.4|35756.4|35897.3|35747.3|24
1624224740000|2021-06-20 21:32:20|35906.2|35756.2|35910.1|35760.1|35910.1|35760.1|35906|35756|23
1624224750000|2021-06-20 21:32:30|35910.2|35760.2|35919|35769|35919.2|35769.2|35910.2|35760.2|25
1624224760000|2021-06-20 21:32:40|35920.5|35770.5|35911.7|35761.7|35923.6|35773.6|35910.7|35760.7|24
1624224770000|2021-06-20 21:32:50|35911.8|35761.8|35908.9|35758.9|35912|35762|35908.9|35758.9|24
1624224780000|2021-06-20 21:33:00|35908.7|35758.7|35909.7|35759.7|35910.5|35760.5|35908.7|35758.7|15
1624224790000|2021-06-20 21:33:10|35909.3|35759.3|35908.1|35758.1|35911.2|35761.2|35908.1|35758.1|20
1624224800000|2021-06-20 21:33:20|35907.6|35757.6|35907.1|35757.1|35908|35758|35906.3|35756.3|17
1624224810000|2021-06-20 21:33:30|35907.2|35757.2|35905.9|35755.9|35909.5|35759.5|35905.9|35755.9|19
1624224820000|2021-06-20 21:33:40|35904.9|35754.9|35902.5|35752.5|35904.9|35754.9|35902.4|35752.4|12
1624224830000|2021-06-20 21:33:50|35902.4|35752.4|35900.7|35750.7|35902.8|35752.8|35900.7|35750.7|14
1624224840000|2021-06-20 21:34:00|35900.9|35750.9|35904.8|35754.8|35905|35755|35900.7|35750.7|20
1624224850000|2021-06-20 21:34:10|35904.6|35754.6|35904.5|35754.5|35905.1|35755.1|35903.1|35753.1|25
1624224860000|2021-06-20 21:34:20|35903.4|35753.4|35903.5|35753.5|35905|35755|35903|35753|16
1624224870000|2021-06-20 21:34:30|35903.4|35753.4|35905.1|35755.1|35905.2|35755.2|35903.4|35753.4|19
1624224880000|2021-06-20 21:34:40|35904.9|35754.9|35898.4|35748.4|35905.3|35755.3|35898.4|35748.4|20
1624224890000|2021-06-20 21:34:50|35898.1|35748.1|35890.2|35740.2|35898.5|35748.5|35890.2|35740.2|23
1624224900000|2021-06-20 21:35:00|35888.5|35738.5|35874.4|35724.4|35888.9|35738.9|35874.4|35724.4|24
1624224910000|2021-06-20 21:35:10|35874.1|35724.1|35835.9|35685.9|35874.2|35724.2|35835.9|35685.9|21
1624224920000|2021-06-20 21:35:20|35832.2|35682.2|35836.4|35686.4|35836.4|35686.4|35816.3|35666.3|27
1624224930000|2021-06-20 21:35:30|35837.2|35687.2|35823.1|35673.1|35837.4|35687.4|35823.1|35673.1|27
1624224940000|2021-06-20 21:35:40|35824.2|35674.2|35808|35658|35824.2|35674.2|35807.1|35657.1|26
1624224950000|2021-06-20 21:35:50|35807.9|35657.9|35791.8|35641.8|35808.1|35658.1|35791.3|35641.3|25
1624224960000|2021-06-20 21:36:00|35790.1|35640.1|35760.6|35610.6|35794.7|35644.7|35760.6|35610.6|29
1624224970000|2021-06-20 21:36:10|35760.7|35610.7|35741.9|35591.9|35760.8|35610.8|35739.7|35589.7|23
1624224980000|2021-06-20 21:36:20|35740.8|35590.8|35766.1|35616.1|35770.6|35620.6|35740.8|35590.8|25
1624224990000|2021-06-20 21:36:30|35766.5|35616.5|35768.8|35618.8|35771.2|35621.2|35762.9|35612.9|27
1624225000000|2021-06-20 21:36:40|35768.4|35618.4|35789.4|35639.4|35789.4|35639.4|35768.4|35618.4|25
1624225010000|2021-06-20 21:36:50|35789.6|35639.6|35791.2|35641.2|35791.5|35641.5|35789.2|35639.2|26
1624225020000|2021-06-20 21:37:00|35791.4|35641.4|35806.5|35656.5|35806.5|35656.5|35790.2|35640.2|24
1624225030000|2021-06-20 21:37:10|35808.1|35658.1|35838.1|35688.1|35838.1|35688.1|35807.6|35657.6|28
1624225040000|2021-06-20 21:37:20|35838.6|35688.6|35858.5|35708.5|35868.4|35718.4|35838.6|35688.6|29
1624225050000|2021-06-20 21:37:30|35856.1|35706.1|35823.2|35673.2|35856.1|35706.1|35823.2|35673.2|24
1624225060000|2021-06-20 21:37:40|35818.4|35668.4|35777.4|35627.4|35818.4|35668.4|35775.4|35625.4|28
1624225070000|2021-06-20 21:37:50|35777.9|35627.9|35773.2|35623.2|35778.1|35628.1|35771.1|35621.1|23
1624225080000|2021-06-20 21:38:00|35773.1|35623.1|35755.6|35605.6|35773.2|35623.2|35755.1|35605.1|23
1624225090000|2021-06-20 21:38:10|35754.5|35604.5|35739.9|35589.9|35755.2|35605.2|35739.9|35589.9|24
1624225100000|2021-06-20 21:38:20|35739.5|35589.5|35735.2|35585.2|35739.5|35589.5|35728.5|35578.5|23
1624225110000|2021-06-20 21:38:30|35735.4|35585.4|35743.4|35593.4|35746.4|35596.4|35735.4|35585.4|23
1624225120000|2021-06-20 21:38:40|35743.7|35593.7|35719.5|35569.5|35743.7|35593.7|35719.5|35569.5|25
1624225130000|2021-06-20 21:38:50|35718.4|35568.4|35732.9|35582.9|35732.9|35582.9|35718.4|35568.4|23
1624225140000|2021-06-20 21:39:00|35733.9|35583.9|35760.1|35610.1|35762.6|35612.6|35732.9|35582.9|22
1624225150000|2021-06-20 21:39:10|35760|35610|35766.1|35616.1|35766.4|35616.4|35760|35610|9
1624225160000|2021-06-20 21:39:20|35774.4|35624.4|35781.4|35631.4|35781.4|35631.4|35773.9|35623.9|22
1624225170000|2021-06-20 21:39:30|35781.9|35631.9|35809.1|35659.1|35813|35663|35781.4|35631.4|27
1624225180000|2021-06-20 21:39:40|35810.5|35660.5|35792.9|35642.9|35813.4|35663.4|35792.9|35642.9|25
1624225190000|2021-06-20 21:39:50|35791.6|35641.6|35771.9|35621.9|35791.6|35641.6|35765.9|35615.9|28
1624225200000|2021-06-20 21:40:00|35772.1|35622.1|35767.5|35617.5|35772.1|35622.1|35766.7|35616.7|22
1624225210000|2021-06-20 21:40:10|35766.7|35616.7|35763.7|35613.7|35767.8|35617.8|35763.4|35613.4|16
1624225220000|2021-06-20 21:40:20|35762.7|35612.7|35758.8|35608.8|35762.7|35612.7|35758.7|35608.7|17
1624225230000|2021-06-20 21:40:30|35759.8|35609.8|35743.5|35593.5|35759.8|35609.8|35741.4|35591.4|24
1624225240000|2021-06-20 21:40:40|35740.4|35590.4|35742.8|35592.8|35744|35594|35737.9|35587.9|12
1624225250000|2021-06-20 21:40:50|35744|35594|35733.6|35583.6|35744|35594|35730.5|35580.5|24
1624225260000|2021-06-20 21:41:00|35735|35585|35734.7|35584.7|35745.1|35595.1|35734.7|35584.7|23
1624225270000|2021-06-20 21:41:10|35733.5|35583.5|35709.4|35559.4|35737|35587|35708.6|35558.6|26
1624225280000|2021-06-20 21:41:20|35709.5|35559.5|35710.7|35560.7|35711.1|35561.1|35701.6|35551.6|14
1624225290000|2021-06-20 21:41:30|35710.6|35560.6|35713.5|35563.5|35713.7|35563.7|35709.5|35559.5|20
1624225300000|2021-06-20 21:41:40|35714|35564|35724.9|35574.9|35724.9|35574.9|35713.1|35563.1|21
1624225310000|2021-06-20 21:41:50|35725|35575|35760.9|35610.9|35760.9|35610.9|35724.6|35574.6|26
1624225320000|2021-06-20 21:42:00|35764.3|35614.3|35768.8|35618.8|35770.2|35620.2|35761.5|35611.5|25
1624225330000|2021-06-20 21:42:10|35768.4|35618.4|35776.4|35626.4|35778.4|35628.4|35767.4|35617.4|22
1624225340000|2021-06-20 21:42:20|35776.7|35626.7|35760.1|35610.1|35778.7|35628.7|35758.3|35608.3|25
1624225350000|2021-06-20 21:42:30|35759.7|35609.7|35758.3|35608.3|35759.8|35609.8|35756.9|35606.9|16
1624225360000|2021-06-20 21:42:40|35758.9|35608.9|35762.5|35612.5|35762.5|35612.5|35755.9|35605.9|18
1624225370000|2021-06-20 21:42:50|35762.7|35612.7|35764.3|35614.3|35766.2|35616.2|35762.7|35612.7|18
1624225380000|2021-06-20 21:43:00|35764.4|35614.4|35761.3|35611.3|35765.2|35615.2|35761.3|35611.3|11
1624225390000|2021-06-20 21:43:10|35759.9|35609.9|35723.1|35573.1|35759.9|35609.9|35720.5|35570.5|24
1624225400000|2021-06-20 21:43:20|35724.5|35574.5|35741.8|35591.8|35744.4|35594.4|35717.8|35567.8|22
1624225410000|2021-06-20 21:43:30|35744.7|35594.7|35725.2|35575.2|35757.4|35607.4|35720.9|35570.9|29
1624225420000|2021-06-20 21:43:40|35725|35575|35745.6|35595.6|35745.6|35595.6|35718.6|35568.6|28
1624225430000|2021-06-20 21:43:50|35750.3|35600.3|35763.7|35613.7|35764.7|35614.7|35750.3|35600.3|26
1624225440000|2021-06-20 21:44:00|35763.8|35613.8|35729.5|35579.5|35764|35614|35723.7|35573.7|28
1624225450000|2021-06-20 21:44:10|35729.6|35579.6|35739.4|35589.4|35752.9|35602.9|35729.6|35579.6|27
1624225460000|2021-06-20 21:44:20|35740.8|35590.8|35745.7|35595.7|35745.7|35595.7|35736.4|35586.4|22
1624225470000|2021-06-20 21:44:30|35745.8|35595.8|35741.7|35591.7|35746|35596|35733.6|35583.6|28
1624225480000|2021-06-20 21:44:40|35741.9|35591.9|35741.5|35591.5|35743.8|35593.8|35740.2|35590.2|22
1624225490000|2021-06-20 21:44:50|35741.6|35591.6|35735.7|35585.7|35741.6|35591.6|35726.7|35576.7|27
1624225500000|2021-06-20 21:45:00|35736.3|35586.3|35744.6|35594.6|35758.2|35608.2|35736.3|35586.3|27
1624225510000|2021-06-20 21:45:10|35745|35595|35755.5|35605.5|35755.6|35605.6|35732.4|35582.4|29
1624225520000|2021-06-20 21:45:20|35754.8|35604.8|35734.4|35584.4|35758.8|35608.8|35734.4|35584.4|27
1624225530000|2021-06-20 21:45:30|35734.6|35584.6|35744.7|35594.7|35744.7|35594.7|35725.5|35575.5|27
1624225540000|2021-06-20 21:45:40|35746.4|35596.4|35746.6|35596.6|35761.1|35611.1|35746.4|35596.4|25
1624225550000|2021-06-20 21:45:50|35746.2|35596.2|35737.5|35587.5|35746.2|35596.2|35737.4|35587.4|22
1624225560000|2021-06-20 21:46:00|35739|35589|35739.5|35589.5|35740.3|35590.3|35737.5|35587.5|19
1624225570000|2021-06-20 21:46:10|35739.4|35589.4|35726.5|35576.5|35739.6|35589.6|35724.4|35574.4|28
1624225580000|2021-06-20 21:46:20|35720.8|35570.8|35708.5|35558.5|35722.4|35572.4|35708.3|35558.3|24
1624225590000|2021-06-20 21:46:30|35712.5|35562.5|35731.2|35581.2|35731.9|35581.9|35712.3|35562.3|23
1624225600000|2021-06-20 21:46:40|35731|35581|35720.5|35570.5|35745.7|35595.7|35717.5|35567.5|28
1624225610000|2021-06-20 21:46:50|35719.5|35569.5|35721.6|35571.6|35722|35572|35718.1|35568.1|22
1624225620000|2021-06-20 21:47:00|35721.7|35571.7|35721.8|35571.8|35721.8|35571.8|35710.1|35560.1|26
1624225630000|2021-06-20 21:47:10|35721.7|35571.7|35710.5|35560.5|35729.8|35579.8|35710.5|35560.5|24
1624225640000|2021-06-20 21:47:20|35710.3|35560.3|35723.3|35573.3|35724.2|35574.2|35705.9|35555.9|25
1624225650000|2021-06-20 21:47:30|35723.2|35573.2|35704.5|35554.5|35723.2|35573.2|35704.4|35554.4|27
1624225660000|2021-06-20 21:47:40|35704.9|35554.9|35713.3|35563.3|35713.3|35563.3|35704.9|35554.9|25
1624225670000|2021-06-20 21:47:50|35716|35566|35723.6|35573.6|35731.9|35581.9|35716|35566|28
1624225680000|2021-06-20 21:48:00|35723.9|35573.9|35752|35602|35752|35602|35723.2|35573.2|22
1624225690000|2021-06-20 21:48:10|35751|35601|35738.5|35588.5|35751.1|35601.1|35718.4|35568.4|28
1624225700000|2021-06-20 21:48:20|35738.7|35588.7|35715.5|35565.5|35738.7|35588.7|35715.5|35565.5|26
1624225710000|2021-06-20 21:48:30|35716.7|35566.7|35693.3|35543.3|35717.5|35567.5|35693.3|35543.3|27
1624225720000|2021-06-20 21:48:40|35690.4|35540.4|35696.6|35546.6|35703.2|35553.2|35690.4|35540.4|26
1624225730000|2021-06-20 21:48:50|35696.5|35546.5|35683.2|35533.2|35696.7|35546.7|35682|35532|26
1624225740000|2021-06-20 21:49:00|35683.4|35533.4|35699.9|35549.9|35715.4|35565.4|35683.4|35533.4|29
1624225750000|2021-06-20 21:49:10|35699.3|35549.3|35692.4|35542.4|35701.3|35551.3|35689.9|35539.9|27
1624225760000|2021-06-20 21:49:20|35692|35542|35693.5|35543.5|35695.1|35545.1|35689.1|35539.1|22
1624225770000|2021-06-20 21:49:30|35691.7|35541.7|35680.4|35530.4|35693.6|35543.6|35679.8|35529.8|21
1624225780000|2021-06-20 21:49:40|35679.8|35529.8|35668.3|35518.3|35681.5|35531.5|35668.3|35518.3|25
1624225790000|2021-06-20 21:49:50|35668.9|35518.9|35671.1|35521.1|35675.5|35525.5|35668.9|35518.9|22
1624225800000|2021-06-20 21:50:00|35670.2|35520.2|35669.7|35519.7|35671.6|35521.6|35659.3|35509.3|22
1624225810000|2021-06-20 21:50:10|35669.8|35519.8|35667.8|35517.8|35676.1|35526.1|35667.8|35517.8|24
1624225820000|2021-06-20 21:50:20|35667.5|35517.5|35677|35527|35679.3|35529.3|35666.8|35516.8|15
1624225830000|2021-06-20 21:50:30|35677.4|35527.4|35654.7|35504.7|35677.4|35527.4|35654.7|35504.7|23
1624225840000|2021-06-20 21:50:40|35655|35505|35647.9|35497.9|35655|35505|35647.9|35497.9|18
1624225850000|2021-06-20 21:50:50|35648.5|35498.5|35618.2|35468.2|35648.5|35498.5|35617.7|35467.7|23
1624225860000|2021-06-20 21:51:00|35617.3|35467.3|35640.2|35490.2|35643|35493|35617.3|35467.3|27
1624225870000|2021-06-20 21:51:10|35638.5|35488.5|35617.6|35467.6|35638.5|35488.5|35617.6|35467.6|25
1624225880000|2021-06-20 21:51:20|35616.7|35466.7|35614.4|35464.4|35617.4|35467.4|35606.9|35456.9|24
1624225890000|2021-06-20 21:51:30|35614.8|35464.8|35639.9|35489.9|35639.9|35489.9|35611.8|35461.8|28
1624225900000|2021-06-20 21:51:40|35640.7|35490.7|35613.7|35463.7|35641.8|35491.8|35613.7|35463.7|26
1624225910000|2021-06-20 21:51:50|35612.4|35462.4|35625.1|35475.1|35629|35479|35612.3|35462.3|28
1624225920000|2021-06-20 21:52:00|35624.6|35474.6|35643.2|35493.2|35643.2|35493.2|35624|35474|27
1624225930000|2021-06-20 21:52:10|35642.9|35492.9|35651.1|35501.1|35651.5|35501.5|35642.9|35492.9|28
1624225940000|2021-06-20 21:52:20|35651.2|35501.2|35664.9|35514.9|35666.9|35516.9|35651.2|35501.2|22
1624225950000|2021-06-20 21:52:30|35665.6|35515.6|35643.2|35493.2|35665.6|35515.6|35638.4|35488.4|27
1624225960000|2021-06-20 21:52:40|35643.1|35493.1|35643.2|35493.2|35654.2|35504.2|35643.1|35493.1|26
1624225970000|2021-06-20 21:52:50|35640.3|35490.3|35633.4|35483.4|35640.3|35490.3|35632.9|35482.9|19
1624225980000|2021-06-20 21:53:00|35633.7|35483.7|35660.1|35510.1|35660.1|35510.1|35633.1|35483.1|17
1624225990000|2021-06-20 21:53:10|35662.7|35512.7|35672.1|35522.1|35672.1|35522.1|35661.2|35511.2|25
1624226000000|2021-06-20 21:53:20|35673.8|35523.8|35675.7|35525.7|35678|35528|35670.6|35520.6|25
1624226010000|2021-06-20 21:53:30|35676.7|35526.7|35675.4|35525.4|35677.4|35527.4|35674.1|35524.1|25
1624226020000|2021-06-20 21:53:40|35674.9|35524.9|35665.4|35515.4|35675.4|35525.4|35664.7|35514.7|25
1624226030000|2021-06-20 21:53:50|35665.3|35515.3|35664.6|35514.6|35668.5|35518.5|35664.1|35514.1|25
1624226040000|2021-06-20 21:54:00|35665|35515|35675|35525|35675|35525|35664.1|35514.1|17
1624226050000|2021-06-20 21:54:10|35676.3|35526.3|35662.2|35512.2|35680.1|35530.1|35662.2|35512.2|26
1624226060000|2021-06-20 21:54:20|35661.5|35511.5|35667.8|35517.8|35672.8|35522.8|35661.5|35511.5|27
1624226070000|2021-06-20 21:54:30|35667.5|35517.5|35664.2|35514.2|35667.5|35517.5|35664.2|35514.2|20
1624226080000|2021-06-20 21:54:40|35663.3|35513.3|35655.3|35505.3|35663.3|35513.3|35654.4|35504.4|21
1624226090000|2021-06-20 21:54:50|35655.4|35505.4|35661.4|35511.4|35661.4|35511.4|35654.5|35504.5|22
1624226100000|2021-06-20 21:55:00|35661.5|35511.5|35657.5|35507.5|35661.5|35511.5|35656.7|35506.7|19
1624226110000|2021-06-20 21:55:10|35657.6|35507.6|35644.1|35494.1|35657.8|35507.8|35644.1|35494.1|19
1624226120000|2021-06-20 21:55:20|35643.7|35493.7|35651.8|35501.8|35651.9|35501.9|35640.7|35490.7|18
1624226130000|2021-06-20 21:55:30|35652.8|35502.8|35648.7|35498.7|35654.1|35504.1|35648.7|35498.7|20
1624226140000|2021-06-20 21:55:40|35648.8|35498.8|35651|35501|35651|35501|35648.5|35498.5|16
1624226150000|2021-06-20 21:55:50|35653.9|35503.9|35670|35520|35670|35520|35653.9|35503.9|28
1624226160000|2021-06-20 21:56:00|35669.6|35519.6|35664.5|35514.5|35670|35520|35661.3|35511.3|21
1624226170000|2021-06-20 21:56:10|35664.2|35514.2|35644.7|35494.7|35666.8|35516.8|35644.7|35494.7|26
1624226180000|2021-06-20 21:56:20|35643.6|35493.6|35636.8|35486.8|35643.6|35493.6|35636.8|35486.8|25
1624226190000|2021-06-20 21:56:30|35637.4|35487.4|35642.1|35492.1|35652.1|35502.1|35637.4|35487.4|27
1624226200000|2021-06-20 21:56:40|35641.1|35491.1|35637.8|35487.8|35641.3|35491.3|35634.7|35484.7|21
1624226210000|2021-06-20 21:56:50|35637.7|35487.7|35637|35487|35637.8|35487.8|35636.8|35486.8|13
1624226220000|2021-06-20 21:57:00|35637.1|35487.1|35628.4|35478.4|35637.2|35487.2|35626.9|35476.9|21
1624226230000|2021-06-20 21:57:10|35628.3|35478.3|35619.9|35469.9|35628.3|35478.3|35615.2|35465.2|23
1624226240000|2021-06-20 21:57:20|35620|35470|35638.7|35488.7|35638.8|35488.8|35620|35470|25
1624226250000|2021-06-20 21:57:30|35640.2|35490.2|35627.4|35477.4|35641.3|35491.3|35627.4|35477.4|24
1624226260000|2021-06-20 21:57:40|35628.2|35478.2|35630.4|35480.4|35635|35485|35628.1|35478.1|23
1624226270000|2021-06-20 21:57:50|35630.5|35480.5|35628.8|35478.8|35630.6|35480.6|35628.8|35478.8|13
1624226280000|2021-06-20 21:58:00|35628|35478|35646.9|35496.9|35648.5|35498.5|35626.2|35476.2|14
1624226290000|2021-06-20 21:58:10|35647|35497|35643.9|35493.9|35650.7|35500.7|35643.8|35493.8|24
1624226300000|2021-06-20 21:58:20|35643.7|35493.7|35637.6|35487.6|35650.2|35500.2|35635.2|35485.2|27
1624226310000|2021-06-20 21:58:30|35637.4|35487.4|35648.4|35498.4|35648.4|35498.4|35635|35485|24
1624226320000|2021-06-20 21:58:40|35650.4|35500.4|35645|35495|35651.5|35501.5|35645|35495|24
1624226330000|2021-06-20 21:58:50|35645.3|35495.3|35634.8|35484.8|35645.3|35495.3|35632.3|35482.3|23
1624226340000|2021-06-20 21:59:00|35635.2|35485.2|35634.4|35484.4|35638.7|35488.7|35633.7|35483.7|21
1624226350000|2021-06-20 21:59:10|35634.7|35484.7|35644.2|35494.2|35648.6|35498.6|35634.5|35484.5|27
1624226360000|2021-06-20 21:59:20|35644.3|35494.3|35646.3|35496.3|35648.1|35498.1|35644|35494|22
1624226370000|2021-06-20 21:59:30|35646.8|35496.8|35648.2|35498.2|35652.4|35502.4|35646.8|35496.8|19
1624226380000|2021-06-20 21:59:40|35645.8|35495.8|35626.1|35476.1|35646.2|35496.2|35625.9|35475.9|25
1624226390000|2021-06-20 21:59:50|35625.3|35475.3|35616.1|35466.1|35625.8|35475.8|35615.8|35465.8|19
1624226400000|2021-06-20 22:00:00|35618.5|35468.5|35662.8|35512.8|35663.8|35513.8|35618.5|35468.5|25
1624226410000|2021-06-20 22:00:10|35662.7|35512.7|35651.6|35501.6|35662.7|35512.7|35650.7|35500.7|26
1624226420000|2021-06-20 22:00:20|35650.7|35500.7|35665|35515|35669.2|35519.2|35650.7|35500.7|24
1624226430000|2021-06-20 22:00:30|35664|35514|35664|35514|35664.4|35514.4|35659|35509|23
1624226440000|2021-06-20 22:00:40|35663.7|35513.7|35665.1|35515.1|35666.1|35516.1|35662.4|35512.4|20
1624226450000|2021-06-20 22:00:50|35665.7|35515.7|35668.5|35518.5|35669|35519|35664.9|35514.9|15
1624226460000|2021-06-20 22:01:00|35668.6|35518.6|35671.8|35521.8|35671.8|35521.8|35668|35518|15
1624226470000|2021-06-20 22:01:10|35672.2|35522.2|35675.4|35525.4|35675.4|35525.4|35672.2|35522.2|8
1624226480000|2021-06-20 22:01:20|35679.6|35529.6|35684.5|35534.5|35702.1|35552.1|35679.6|35529.6|28
1624226490000|2021-06-20 22:01:30|35684.3|35534.3|35722.6|35572.6|35722.6|35572.6|35681.4|35531.4|26
1624226500000|2021-06-20 22:01:40|35726.3|35576.3|35702.8|35552.8|35726.8|35576.8|35702.3|35552.3|26
1624226510000|2021-06-20 22:01:50|35703.2|35553.2|35709.2|35559.2|35709.2|35559.2|35697.8|35547.8|23
1624226520000|2021-06-20 22:02:00|35708.8|35558.8|35721.9|35571.9|35725.5|35575.5|35708.8|35558.8|24
1624226530000|2021-06-20 22:02:10|35722.8|35572.8|35699.7|35549.7|35724.4|35574.4|35699.7|35549.7|24
1624226540000|2021-06-20 22:02:20|35698.9|35548.9|35703|35553|35703.4|35553.4|35698.8|35548.8|21
1624226550000|2021-06-20 22:02:30|35703.2|35553.2|35735.8|35585.8|35735.8|35585.8|35702.5|35552.5|24
1624226560000|2021-06-20 22:02:40|35737.2|35587.2|35722.1|35572.1|35737.2|35587.2|35722.1|35572.1|22
1624226570000|2021-06-20 22:02:50|35722.4|35572.4|35732.9|35582.9|35733.1|35583.1|35721|35571|21
1624226580000|2021-06-20 22:03:00|35734.4|35584.4|35731.6|35581.6|35734.4|35584.4|35724.4|35574.4|26
1624226590000|2021-06-20 22:03:10|35731.5|35581.5|35708.8|35558.8|35731.5|35581.5|35706.3|35556.3|25
1624226600000|2021-06-20 22:03:20|35707.1|35557.1|35727.1|35577.1|35729.5|35579.5|35707.1|35557.1|26
1624226610000|2021-06-20 22:03:30|35728.2|35578.2|35726.1|35576.1|35729|35579|35722.3|35572.3|14
1624226620000|2021-06-20 22:03:40|35728.3|35578.3|35714.4|35564.4|35728.3|35578.3|35714.4|35564.4|21
1624226630000|2021-06-20 22:03:50|35712.3|35562.3|35702.7|35552.7|35712.3|35562.3|35693.4|35543.4|29
1624226640000|2021-06-20 22:04:00|35702.8|35552.8|35686.5|35536.5|35702.8|35552.8|35681.2|35531.2|24
1624226650000|2021-06-20 22:04:10|35688.9|35538.9|35686.5|35536.5|35689.4|35539.4|35680.6|35530.6|24
1624226660000|2021-06-20 22:04:20|35685.8|35535.8|35697.4|35547.4|35698.5|35548.5|35683.4|35533.4|23
1624226670000|2021-06-20 22:04:30|35696.3|35546.3|35675.3|35525.3|35696.9|35546.9|35671.2|35521.2|27
1624226680000|2021-06-20 22:04:40|35674.2|35524.2|35697.9|35547.9|35697.9|35547.9|35672.9|35522.9|24
1624226690000|2021-06-20 22:04:50|35698.6|35548.6|35682.1|35532.1|35698.6|35548.6|35679.3|35529.3|23
1624226700000|2021-06-20 22:05:00|35683.4|35533.4|35707.1|35557.1|35714.5|35564.5|35682.7|35532.7|27
1624226710000|2021-06-20 22:05:10|35706.1|35556.1|35696.9|35546.9|35706.1|35556.1|35694.2|35544.2|22
1624226720000|2021-06-20 22:05:20|35697.7|35547.7|35710.5|35560.5|35710.7|35560.7|35697.6|35547.6|23
1624226730000|2021-06-20 22:05:30|35710.6|35560.6|35703.6|35553.6|35711.3|35561.3|35700.5|35550.5|26
1624226740000|2021-06-20 22:05:40|35703.7|35553.7|35713.3|35563.3|35715.4|35565.4|35703.7|35553.7|25
1624226750000|2021-06-20 22:05:50|35712.3|35562.3|35705.9|35555.9|35712.3|35562.3|35701.4|35551.4|19
1624226760000|2021-06-20 22:06:00|35706|35556|35704.5|35554.5|35706|35556|35703.7|35553.7|13
1624226770000|2021-06-20 22:06:10|35704.7|35554.7|35696.6|35546.6|35705.9|35555.9|35693.3|35543.3|21
1624226780000|2021-06-20 22:06:20|35700.4|35550.4|35702.1|35552.1|35704.8|35554.8|35699|35549|24
1624226790000|2021-06-20 22:06:30|35701.6|35551.6|35713|35563|35713|35563|35697.2|35547.2|25
1624226800000|2021-06-20 22:06:40|35718.1|35568.1|35710.9|35560.9|35723.1|35573.1|35707.9|35557.9|17
1624226810000|2021-06-20 22:06:50|35716.5|35566.5|35728.2|35578.2|35728.2|35578.2|35716|35566|18
1624226820000|2021-06-20 22:07:00|35725.8|35575.8|35723|35573|35726|35576|35720.4|35570.4|10
1624226830000|2021-06-20 22:07:10|35722.9|35572.9|35717.9|35567.9|35725.1|35575.1|35717.9|35567.9|19
1624226840000|2021-06-20 22:07:20|35718|35568|35715.7|35565.7|35718|35568|35715.6|35565.6|15
1624226850000|2021-06-20 22:07:30|35716|35566|35714.6|35564.6|35717.6|35567.6|35714.6|35564.6|19
1624226860000|2021-06-20 22:07:40|35717.1|35567.1|35718.9|35568.9|35721.1|35571.1|35716.6|35566.6|23
1624226870000|2021-06-20 22:07:50|35719|35569|35716.5|35566.5|35720.7|35570.7|35715.4|35565.4|21
1624226880000|2021-06-20 22:08:00|35716.6|35566.6|35707.9|35557.9|35716.6|35566.6|35704.7|35554.7|24
1624226890000|2021-06-20 22:08:10|35708.1|35558.1|35725|35575|35725.2|35575.2|35708.1|35558.1|21
1624226900000|2021-06-20 22:08:20|35725.1|35575.1|35730.1|35580.1|35730.1|35580.1|35724.8|35574.8|16
1624226910000|2021-06-20 22:08:30|35729.3|35579.3|35729.1|35579.1|35731.4|35581.4|35727.3|35577.3|19
1624226920000|2021-06-20 22:08:40|35728.3|35578.3|35682.6|35532.6|35729.3|35579.3|35682.5|35532.5|23
1624226930000|2021-06-20 22:08:50|35681.7|35531.7|35719|35569|35719.5|35569.5|35681.7|35531.7|25
1624226940000|2021-06-20 22:09:00|35712.6|35562.6|35702.8|35552.8|35719.4|35569.4|35702.8|35552.8|20
1624226950000|2021-06-20 22:09:10|35709.8|35559.8|35693.7|35543.7|35709.8|35559.8|35688.8|35538.8|22
1624226960000|2021-06-20 22:09:20|35687.6|35537.6|35656.6|35506.6|35691|35541|35656.6|35506.6|27
1624226970000|2021-06-20 22:09:30|35661.5|35511.5|35650.8|35500.8|35661.5|35511.5|35640.6|35490.6|24
1624226980000|2021-06-20 22:09:40|35643.5|35493.5|35648.3|35498.3|35649.8|35499.8|35636.9|35486.9|23
1624226990000|2021-06-20 22:09:50|35644.9|35494.9|35639.2|35489.2|35648|35498|35636|35486|25
1624227000000|2021-06-20 22:10:00|35633.9|35483.9|35634.7|35484.7|35637.9|35487.9|35631.6|35481.6|22
1624227010000|2021-06-20 22:10:10|35635.4|35485.4|35646.4|35496.4|35647.1|35497.1|35634.6|35484.6|24
1624227020000|2021-06-20 22:10:20|35647.8|35497.8|35641.5|35491.5|35648.7|35498.7|35633.5|35483.5|24
1624227030000|2021-06-20 22:10:30|35642.1|35492.1|35633.2|35483.2|35648|35498|35633.2|35483.2|23
1624227040000|2021-06-20 22:10:40|35633|35483|35629.5|35479.5|35635.6|35485.6|35613.2|35463.2|28
1624227050000|2021-06-20 22:10:50|35629.3|35479.3|35632.2|35482.2|35635.4|35485.4|35628.7|35478.7|23
1624227060000|2021-06-20 22:11:00|35632.9|35482.9|35623|35473|35644.2|35494.2|35622.5|35472.5|25
1624227070000|2021-06-20 22:11:10|35622.9|35472.9|35641.3|35491.3|35641.4|35491.4|35621|35471|24
1624227080000|2021-06-20 22:11:20|35641.9|35491.9|35645.8|35495.8|35645.8|35495.8|35639.4|35489.4|22
1624227090000|2021-06-20 22:11:30|35645.4|35495.4|35624.6|35474.6|35653.8|35503.8|35624.6|35474.6|23
1624227100000|2021-06-20 22:11:40|35634.3|35484.3|35643.3|35493.3|35650.9|35500.9|35634.1|35484.1|28
1624227110000|2021-06-20 22:11:50|35642.7|35492.7|35644.5|35494.5|35647.2|35497.2|35642.7|35492.7|22
1624227120000|2021-06-20 22:12:00|35644.9|35494.9|35656.2|35506.2|35656.3|35506.3|35644.9|35494.9|20
1624227130000|2021-06-20 22:12:10|35656|35506|35638.4|35488.4|35659.3|35509.3|35638.4|35488.4|17
1624227140000|2021-06-20 22:12:20|35633|35483|35616|35466|35633.2|35483.2|35616|35466|23
1624227150000|2021-06-20 22:12:30|35614.5|35464.5|35604.9|35454.9|35615.9|35465.9|35604.9|35454.9|22
1624227160000|2021-06-20 22:12:40|35605.6|35455.6|35601.7|35451.7|35608.9|35458.9|35600.5|35450.5|25
1624227170000|2021-06-20 22:12:50|35596.6|35446.6|35583|35433|35596.6|35446.6|35557.8|35407.8|28
1624227180000|2021-06-20 22:13:00|35580|35430|35589.4|35439.4|35589.4|35439.4|35573.7|35423.7|27
1624227190000|2021-06-20 22:13:10|35580|35430|35553.8|35403.8|35580.5|35430.5|35544.6|35394.6|18
1624227200000|2021-06-20 22:13:20|35552.9|35402.9|35530.3|35380.3|35553.6|35403.6|35525.4|35375.4|28
1624227210000|2021-06-20 22:13:30|35531.1|35381.1|35510|35360|35539.3|35389.3|35508.5|35358.5|29
1624227220000|2021-06-20 22:13:40|35511|35361|35522.1|35372.1|35524.5|35374.5|35509.7|35359.7|21
1624227230000|2021-06-20 22:13:50|35519.5|35369.5|35515.7|35365.7|35522.5|35372.5|35515.1|35365.1|21
1624227240000|2021-06-20 22:14:00|35514.9|35364.9|35522.2|35372.2|35522.2|35372.2|35505.7|35355.7|21
1624227250000|2021-06-20 22:14:10|35523.1|35373.1|35543.1|35393.1|35544.1|35394.1|35521.6|35371.6|21
1624227260000|2021-06-20 22:14:20|35546.5|35396.5|35531.1|35381.1|35547.1|35397.1|35526.9|35376.9|26
1624227270000|2021-06-20 22:14:30|35532.1|35382.1|35543.2|35393.2|35543.2|35393.2|35531.4|35381.4|25
1624227280000|2021-06-20 22:14:40|35542.6|35392.6|35551|35401|35559.4|35409.4|35542.6|35392.6|21
1624227290000|2021-06-20 22:14:50|35546.7|35396.7|35536.3|35386.3|35546.7|35396.7|35532.8|35382.8|19
1624227300000|2021-06-20 22:15:00|35536.7|35386.7|35577.5|35427.5|35577.6|35427.6|35532.1|35382.1|26
1624227310000|2021-06-20 22:15:10|35575.8|35425.8|35571.4|35421.4|35575.8|35425.8|35570.3|35420.3|22
1624227320000|2021-06-20 22:15:20|35571.6|35421.6|35589.3|35439.3|35589.3|35439.3|35570.6|35420.6|24
1624227330000|2021-06-20 22:15:30|35591.3|35441.3|35597|35447|35598.3|35448.3|35591.3|35441.3|23
1624227340000|2021-06-20 22:15:40|35594.1|35444.1|35603.5|35453.5|35607.5|35457.5|35594.1|35444.1|18
1624227350000|2021-06-20 22:15:50|35603.9|35453.9|35606.8|35456.8|35606.8|35456.8|35599.5|35449.5|21
1624227360000|2021-06-20 22:16:00|35604.9|35454.9|35599.4|35449.4|35606.8|35456.8|35599.4|35449.4|12
1624227370000|2021-06-20 22:16:10|35602.2|35452.2|35592.7|35442.7|35602.2|35452.2|35592.7|35442.7|19
1624227380000|2021-06-20 22:16:20|35591.1|35441.1|35594.6|35444.6|35595.8|35445.8|35591.1|35441.1|17
1624227390000|2021-06-20 22:16:30|35594.9|35444.9|35593.7|35443.7|35599.6|35449.6|35593.7|35443.7|22
1624227400000|2021-06-20 22:16:40|35593.5|35443.5|35593.6|35443.6|35594.3|35444.3|35593.5|35443.5|8
1624227410000|2021-06-20 22:16:50|35593.3|35443.3|35578.7|35428.7|35593.3|35443.3|35563.8|35413.8|26
1624227420000|2021-06-20 22:17:00|35582.8|35432.8|35603.2|35453.2|35603.4|35453.4|35581.3|35431.3|27
1624227430000|2021-06-20 22:17:10|35602.4|35452.4|35605.2|35455.2|35605.3|35455.3|35600.7|35450.7|20
1624227440000|2021-06-20 22:17:20|35605.3|35455.3|35614.1|35464.1|35614.1|35464.1|35605.3|35455.3|21
1624227450000|2021-06-20 22:17:30|35613.9|35463.9|35611.4|35461.4|35614.4|35464.4|35603.5|35453.5|26
1624227460000|2021-06-20 22:17:40|35612.7|35462.7|35611.6|35461.6|35613.8|35463.8|35609.9|35459.9|25
1624227470000|2021-06-20 22:17:50|35611.5|35461.5|35606.7|35456.7|35611.5|35461.5|35605|35455|22
1624227480000|2021-06-20 22:18:00|35607.2|35457.2|35623.6|35473.6|35624|35474|35607.2|35457.2|20
1624227490000|2021-06-20 22:18:10|35623.8|35473.8|35610.2|35460.2|35624.9|35474.9|35610.1|35460.1|21
1624227500000|2021-06-20 22:18:20|35610.9|35460.9|35617.6|35467.6|35618.2|35468.2|35610.2|35460.2|19
1624227510000|2021-06-20 22:18:30|35617.9|35467.9|35623.2|35473.2|35623.4|35473.4|35617.9|35467.9|25
1624227520000|2021-06-20 22:18:40|35623.3|35473.3|35623.4|35473.4|35623.6|35473.6|35621.4|35471.4|23
1624227530000|2021-06-20 22:18:50|35622.7|35472.7|35619.6|35469.6|35624.6|35474.6|35616.7|35466.7|26
1624227540000|2021-06-20 22:19:00|35619.5|35469.5|35616.2|35466.2|35621.1|35471.1|35615.7|35465.7|25
1624227550000|2021-06-20 22:19:10|35612.4|35462.4|35618.5|35468.5|35620.5|35470.5|35610.9|35460.9|18
1624227560000|2021-06-20 22:19:20|35618.4|35468.4|35622.3|35472.3|35622.3|35472.3|35616.2|35466.2|18
1624227570000|2021-06-20 22:19:30|35622.4|35472.4|35643.1|35493.1|35643.1|35493.1|35622.4|35472.4|21
1624227580000|2021-06-20 22:19:40|35643.4|35493.4|35658.8|35508.8|35659.7|35509.7|35643.4|35493.4|26
1624227590000|2021-06-20 22:19:50|35658.2|35508.2|35654|35504|35658.2|35508.2|35651.3|35501.3|16
1624227600000|2021-06-20 22:20:00|35654.1|35504.1|35654.8|35504.8|35656.7|35506.7|35654.1|35504.1|26
1624227610000|2021-06-20 22:20:10|35653.6|35503.6|35645.7|35495.7|35659.9|35509.9|35644.5|35494.5|25
1624227620000|2021-06-20 22:20:20|35648|35498|35654.4|35504.4|35655.1|35505.1|35647.4|35497.4|17
1624227630000|2021-06-20 22:20:30|35656.2|35506.2|35647.4|35497.4|35656.7|35506.7|35647.1|35497.1|22
1624227640000|2021-06-20 22:20:40|35647|35497|35646.8|35496.8|35647.5|35497.5|35645|35495|20
1624227650000|2021-06-20 22:20:50|35648.7|35498.7|35652.4|35502.4|35652.4|35502.4|35648.1|35498.1|15
1624227660000|2021-06-20 22:21:00|35650.6|35500.6|35639.8|35489.8|35652.4|35502.4|35639.2|35489.2|21
1624227670000|2021-06-20 22:21:10|35640.2|35490.2|35643.9|35493.9|35645.6|35495.6|35637.6|35487.6|20
1624227680000|2021-06-20 22:21:20|35643.6|35493.6|35636.8|35486.8|35644.6|35494.6|35636.8|35486.8|21
1624227690000|2021-06-20 22:21:30|35640|35490|35631.4|35481.4|35640|35490|35623.8|35473.8|23
1624227700000|2021-06-20 22:21:40|35632.6|35482.6|35626.1|35476.1|35632.6|35482.6|35625.9|35475.9|15
1624227710000|2021-06-20 22:21:50|35627.4|35477.4|35627|35477|35629.4|35479.4|35626.7|35476.7|12
1624227720000|2021-06-20 22:22:00|35627.1|35477.1|35616.7|35466.7|35627.1|35477.1|35616.2|35466.2|8
1624227730000|2021-06-20 22:22:10|35615.3|35465.3|35609.7|35459.7|35617.2|35467.2|35609.7|35459.7|20
1624227740000|2021-06-20 22:22:20|35613.9|35463.9|35611.1|35461.1|35613.9|35463.9|35594.6|35444.6|23
1624227750000|2021-06-20 22:22:30|35610.9|35460.9|35603.4|35453.4|35613.5|35463.5|35603.4|35453.4|21
1624227760000|2021-06-20 22:22:40|35602.2|35452.2|35590.8|35440.8|35604.9|35454.9|35590.8|35440.8|21
1624227770000|2021-06-20 22:22:50|35589.8|35439.8|35590.1|35440.1|35591.4|35441.4|35588.2|35438.2|17
1624227780000|2021-06-20 22:23:00|35590|35440|35590.1|35440.1|35590.9|35440.9|35589.1|35439.1|16
1624227790000|2021-06-20 22:23:10|35588.9|35438.9|35581.2|35431.2|35588.9|35438.9|35581.2|35431.2|19
1624227800000|2021-06-20 22:23:20|35582.2|35432.2|35555.2|35405.2|35584.7|35434.7|35545.3|35395.3|23
1624227810000|2021-06-20 22:23:30|35557.6|35407.6|35556.4|35406.4|35559.2|35409.2|35554.8|35404.8|25
1624227820000|2021-06-20 22:23:40|35557.8|35407.8|35554.7|35404.7|35558.2|35408.2|35554.1|35404.1|13
1624227830000|2021-06-20 22:23:50|35555.3|35405.3|35565.5|35415.5|35565.5|35415.5|35555.3|35405.3|15
1624227840000|2021-06-20 22:24:00|35564.2|35414.2|35555.5|35405.5|35564.2|35414.2|35555.4|35405.4|21
1624227850000|2021-06-20 22:24:10|35554.4|35404.4|35546.6|35396.6|35554.9|35404.9|35546.1|35396.1|22
1624227860000|2021-06-20 22:24:20|35548.7|35398.7|35556.3|35406.3|35556.3|35406.3|35547.6|35397.6|28
1624227870000|2021-06-20 22:24:30|35555.8|35405.8|35565.2|35415.2|35565.7|35415.7|35554.2|35404.2|23
1624227880000|2021-06-20 22:24:40|35566.4|35416.4|35544.5|35394.5|35566.4|35416.4|35544.5|35394.5|25
1624227890000|2021-06-20 22:24:50|35545.7|35395.7|35550.6|35400.6|35563.5|35413.5|35545.7|35395.7|26
1624227900000|2021-06-20 22:25:00|35548.9|35398.9|35555.2|35405.2|35555.2|35405.2|35543|35393|20
1624227910000|2021-06-20 22:25:10|35557.7|35407.7|35570.9|35420.9|35571|35421|35557.6|35407.6|17
1624227920000|2021-06-20 22:25:20|35571.9|35421.9|35591.2|35441.2|35591.2|35441.2|35571.9|35421.9|18
1624227930000|2021-06-20 22:25:30|35588.9|35438.9|35580.7|35430.7|35592.3|35442.3|35578.6|35428.6|25
1624227940000|2021-06-20 22:25:40|35581.6|35431.6|35611.2|35461.2|35618.2|35468.2|35581|35431|24
1624227950000|2021-06-20 22:25:50|35611.1|35461.1|35615.3|35465.3|35615.3|35465.3|35608.7|35458.7|25
1624227960000|2021-06-20 22:26:00|35618.3|35468.3|35623.6|35473.6|35623.6|35473.6|35617.5|35467.5|13
1624227970000|2021-06-20 22:26:10|35623.5|35473.5|35624.1|35474.1|35625.6|35475.6|35623|35473|14
1624227980000|2021-06-20 22:26:20|35623.3|35473.3|35614.1|35464.1|35625.1|35475.1|35610.9|35460.9|25
1624227990000|2021-06-20 22:26:30|35618.2|35468.2|35621.6|35471.6|35625.4|35475.4|35618.2|35468.2|23
1624228000000|2021-06-20 22:26:40|35622.5|35472.5|35608.3|35458.3|35622.5|35472.5|35607.6|35457.6|21
1624228010000|2021-06-20 22:26:50|35607.7|35457.7|35605.1|35455.1|35607.7|35457.7|35603.1|35453.1|18
1624228020000|2021-06-20 22:27:00|35605.3|35455.3|35592.6|35442.6|35605.7|35455.7|35592.6|35442.6|17
1624228030000|2021-06-20 22:27:10|35592.7|35442.7|35599.5|35449.5|35599.6|35449.6|35592.6|35442.6|18
1624228040000|2021-06-20 22:27:20|35601.1|35451.1|35617.1|35467.1|35617.9|35467.9|35601.1|35451.1|20
1624228050000|2021-06-20 22:27:30|35608.1|35458.1|35603.7|35453.7|35608.1|35458.1|35600.1|35450.1|18
1624228060000|2021-06-20 22:27:40|35603.4|35453.4|35603.3|35453.3|35604.5|35454.5|35602.9|35452.9|16
1624228070000|2021-06-20 22:27:50|35603.1|35453.1|35598.7|35448.7|35604.7|35454.7|35598.7|35448.7|15
1624228080000|2021-06-20 22:28:00|35598.9|35448.9|35617.8|35467.8|35617.8|35467.8|35592.2|35442.2|24
1624228090000|2021-06-20 22:28:10|35617.6|35467.6|35608.8|35458.8|35621.6|35471.6|35608|35458|21
1624228100000|2021-06-20 22:28:20|35611.7|35461.7|35617.8|35467.8|35617.8|35467.8|35611.3|35461.3|15
1624228110000|2021-06-20 22:28:30|35617|35467|35614.9|35464.9|35623.2|35473.2|35614.9|35464.9|17
1624228120000|2021-06-20 22:28:40|35615.7|35465.7|35609.2|35459.2|35615.7|35465.7|35608.5|35458.5|15
1624228130000|2021-06-20 22:28:50|35610.4|35460.4|35609|35459|35610.7|35460.7|35609|35459|19
1624228140000|2021-06-20 22:29:00|35609.8|35459.8|35597.5|35447.5|35610|35460|35597.5|35447.5|13
1624228150000|2021-06-20 22:29:10|35598.6|35448.6|35579.2|35429.2|35604.4|35454.4|35579.2|35429.2|23
1624228160000|2021-06-20 22:29:20|35577.7|35427.7|35581.1|35431.1|35596.2|35446.2|35577.7|35427.7|22
1624228170000|2021-06-20 22:29:30|35581.3|35431.3|35591.9|35441.9|35593.4|35443.4|35581.3|35431.3|15
1624228180000|2021-06-20 22:29:40|35594.3|35444.3|35587|35437|35595.8|35445.8|35586.2|35436.2|19
1624228190000|2021-06-20 22:29:50|35587.5|35437.5|35587.8|35437.8|35588|35438|35582.1|35432.1|16
1624228200000|2021-06-20 22:30:00|35587.7|35437.7|35582.3|35432.3|35593.5|35443.5|35582|35432|17
1624228210000|2021-06-20 22:30:10|35583.4|35433.4|35588.3|35438.3|35589.9|35439.9|35583.4|35433.4|18
1624228220000|2021-06-20 22:30:20|35588.6|35438.6|35582.4|35432.4|35588.6|35438.6|35581|35431|14
1624228230000|2021-06-20 22:30:30|35583.7|35433.7|35596.1|35446.1|35596.1|35446.1|35583.7|35433.7|15
1624228240000|2021-06-20 22:30:40|35595.7|35445.7|35614.6|35464.6|35614.6|35464.6|35595.7|35445.7|21
1624228250000|2021-06-20 22:30:50|35614.5|35464.5|35612.5|35462.5|35615.3|35465.3|35612.4|35462.4|21
1624228260000|2021-06-20 22:31:00|35612.8|35462.8|35616|35466|35616|35466|35612.8|35462.8|23
1624228270000|2021-06-20 22:31:10|35616.1|35466.1|35632.3|35482.3|35632.4|35482.4|35615.7|35465.7|23
1624228280000|2021-06-20 22:31:20|35632.8|35482.8|35642.9|35492.9|35643.3|35493.3|35632.1|35482.1|14
1624228290000|2021-06-20 22:31:30|35642.8|35492.8|35682.5|35532.5|35695.3|35545.3|35642.8|35492.8|26
1624228300000|2021-06-20 22:31:40|35680.2|35530.2|35720.5|35570.5|35734.8|35584.8|35677.6|35527.6|29
1624228310000|2021-06-20 22:31:50|35723.1|35573.1|35727.9|35577.9|35775.3|35625.3|35718.9|35568.9|27
1624228320000|2021-06-20 22:32:00|35728.5|35578.5|35741|35591|35759.9|35609.9|35728.5|35578.5|27
1624228330000|2021-06-20 22:32:10|35742.4|35592.4|35738.8|35588.8|35742.4|35592.4|35733.5|35583.5|24
1624228340000|2021-06-20 22:32:20|35739.9|35589.9|35749|35599|35750|35600|35738.9|35588.9|23
1624228350000|2021-06-20 22:32:30|35746|35596|35746|35596|35746.5|35596.5|35740.8|35590.8|23
1624228360000|2021-06-20 22:32:40|35750.2|35600.2|35745.7|35595.7|35752.6|35602.6|35740.8|35590.8|27
1624228370000|2021-06-20 22:32:50|35743.6|35593.6|35739.5|35589.5|35747.5|35597.5|35738.1|35588.1|21
1624228380000|2021-06-20 22:33:00|35737.2|35587.2|35732.1|35582.1|35737.5|35587.5|35731.3|35581.3|22
1624228390000|2021-06-20 22:33:10|35731.6|35581.6|35739.1|35589.1|35740.5|35590.5|35731.6|35581.6|21
1624228400000|2021-06-20 22:33:20|35738.9|35588.9|35732.8|35582.8|35738.9|35588.9|35729.4|35579.4|25
1624228410000|2021-06-20 22:33:30|35732.5|35582.5|35727.9|35577.9|35732.6|35582.6|35727|35577|15
1624228420000|2021-06-20 22:33:40|35728.3|35578.3|35725.8|35575.8|35730.5|35580.5|35725.8|35575.8|15
1624228430000|2021-06-20 22:33:50|35725.9|35575.9|35716.6|35566.6|35729.8|35579.8|35716.6|35566.6|19
1624228440000|2021-06-20 22:34:00|35718.9|35568.9|35697.5|35547.5|35718.9|35568.9|35697.5|35547.5|26
1624228450000|2021-06-20 22:34:10|35695.2|35545.2|35698.3|35548.3|35709.6|35559.6|35687.3|35537.3|21
1624228460000|2021-06-20 22:34:20|35688.2|35538.2|35698.3|35548.3|35698.3|35548.3|35688.2|35538.2|4
1624228470000|2021-06-20 22:34:30|35687.8|35537.8|35688.8|35538.8|35689.8|35539.8|35687.6|35537.6|12
1624228480000|2021-06-20 22:34:40|35690.1|35540.1|35685.2|35535.2|35690.5|35540.5|35684.1|35534.1|9
1624228490000|2021-06-20 22:34:50|35685.1|35535.1|35684.7|35534.7|35685.2|35535.2|35684|35534|9
1624228500000|2021-06-20 22:35:00|35685.2|35535.2|35680.1|35530.1|35685.2|35535.2|35679.4|35529.4|14
1624228510000|2021-06-20 22:35:10|35680.6|35530.6|35672.8|35522.8|35680.6|35530.6|35656.4|35506.4|24
1624228520000|2021-06-20 22:35:20|35672.1|35522.1|35673.7|35523.7|35677.8|35527.8|35664.9|35514.9|22
1624228530000|2021-06-20 22:35:30|35672.5|35522.5|35670.5|35520.5|35678.2|35528.2|35670.5|35520.5|16
1624228540000|2021-06-20 22:35:40|35668.4|35518.4|35665.1|35515.1|35668.5|35518.5|35664.5|35514.5|19
1624228550000|2021-06-20 22:35:50|35666.5|35516.5|35672.2|35522.2|35672.2|35522.2|35662|35512|13
1624228560000|2021-06-20 22:36:00|35672.9|35522.9|35701.7|35551.7|35708.3|35558.3|35672.9|35522.9|20
1624228570000|2021-06-20 22:36:10|35698.9|35548.9|35708.6|35558.6|35709.8|35559.8|35698.9|35548.9|17
1624228580000|2021-06-20 22:36:20|35709.6|35559.6|35721.7|35571.7|35721.7|35571.7|35709.6|35559.6|12
1624228590000|2021-06-20 22:36:30|35720.8|35570.8|35718.8|35568.8|35733.3|35583.3|35718.8|35568.8|22
1624228600000|2021-06-20 22:36:40|35717.4|35567.4|35731|35581|35736.3|35586.3|35714.5|35564.5|18
1624228610000|2021-06-20 22:36:50|35732.1|35582.1|35735|35585|35741.4|35591.4|35732.1|35582.1|14
1624228620000|2021-06-20 22:37:00|35735.3|35585.3|35749.7|35599.7|35749.7|35599.7|35734.7|35584.7|14
1624228630000|2021-06-20 22:37:10|35749|35599|35734.5|35584.5|35752|35602|35733.8|35583.8|21
1624228640000|2021-06-20 22:37:20|35735.4|35585.4|35729.3|35579.3|35737|35587|35728.8|35578.8|20
1624228650000|2021-06-20 22:37:30|35729.9|35579.9|35720.9|35570.9|35730|35580|35719.8|35569.8|13
1624228660000|2021-06-20 22:37:40|35722|35572|35719.2|35569.2|35728.2|35578.2|35718.2|35568.2|18
1624228670000|2021-06-20 22:37:50|35718.2|35568.2|35712.1|35562.1|35718.9|35568.9|35711.4|35561.4|13
1624228680000|2021-06-20 22:38:00|35713.3|35563.3|35721.4|35571.4|35724|35574|35712.7|35562.7|19
1624228690000|2021-06-20 22:38:10|35720.4|35570.4|35711.1|35561.1|35720.4|35570.4|35705.5|35555.5|24
1624228700000|2021-06-20 22:38:20|35717.5|35567.5|35750.1|35600.1|35750.3|35600.3|35716.3|35566.3|23
1624228710000|2021-06-20 22:38:30|35749.7|35599.7|35745.7|35595.7|35749.7|35599.7|35743.9|35593.9|7
1624228720000|2021-06-20 22:38:40|35745.4|35595.4|35748.3|35598.3|35749.7|35599.7|35744.2|35594.2|10
1624228730000|2021-06-20 22:38:50|35744.2|35594.2|35744.7|35594.7|35744.7|35594.7|35743.1|35593.1|5
1624228740000|2021-06-20 22:39:00|35744.4|35594.4|35757.4|35607.4|35759.8|35609.8|35741|35591|16
1624228750000|2021-06-20 22:39:10|35757.2|35607.2|35759.3|35609.3|35759.3|35609.3|35754|35604|15
1624228760000|2021-06-20 22:39:20|35758.6|35608.6|35786.1|35636.1|35788|35638|35758.5|35608.5|21
1624228770000|2021-06-20 22:39:30|35785.6|35635.6|35802.8|35652.8|35802.8|35652.8|35785.6|35635.6|20
1624228780000|2021-06-20 22:39:40|35807.1|35657.1|35795.4|35645.4|35807.1|35657.1|35794.2|35644.2|23
1624228790000|2021-06-20 22:39:50|35795.5|35645.5|35786|35636|35795.8|35645.8|35774.8|35624.8|25
1624228800000|2021-06-20 22:40:00|35786.5|35636.5|35790.7|35640.7|35790.7|35640.7|35771.9|35621.9|18
1624228810000|2021-06-20 22:40:10|35791.5|35641.5|35785.2|35635.2|35793.1|35643.1|35781.3|35631.3|18
1624228820000|2021-06-20 22:40:20|35784.1|35634.1|35794.7|35644.7|35795.7|35645.7|35765.2|35615.2|22
1624228830000|2021-06-20 22:40:30|35791.1|35641.1|35784.2|35634.2|35792.8|35642.8|35782.3|35632.3|20
1624228840000|2021-06-20 22:40:40|35785.9|35635.9|35805|35655|35809|35659|35785.9|35635.9|26
1624228850000|2021-06-20 22:40:50|35805.7|35655.7|35812.8|35662.8|35812.8|35662.8|35799.7|35649.7|28
1624228860000|2021-06-20 22:41:00|35813.7|35663.7|35791.2|35641.2|35813.7|35663.7|35789.3|35639.3|28
1624228870000|2021-06-20 22:41:10|35790.3|35640.3|35797.5|35647.5|35805.6|35655.6|35786.1|35636.1|28
1624228880000|2021-06-20 22:41:20|35797|35647|35790.9|35640.9|35797|35647|35786.3|35636.3|24
1624228890000|2021-06-20 22:41:30|35791.4|35641.4|35798.2|35648.2|35798.2|35648.2|35791.4|35641.4|20
1624228900000|2021-06-20 22:41:40|35798.9|35648.9|35788.8|35638.8|35801.5|35651.5|35787.5|35637.5|24
1624228910000|2021-06-20 22:41:50|35788.7|35638.7|35789.4|35639.4|35791.1|35641.1|35786.5|35636.5|17
1624228920000|2021-06-20 22:42:00|35788.7|35638.7|35784.8|35634.8|35789.4|35639.4|35783.6|35633.6|23
1624228930000|2021-06-20 22:42:10|35784.4|35634.4|35786.1|35636.1|35787.6|35637.6|35782|35632|21
1624228940000|2021-06-20 22:42:20|35786.2|35636.2|35786.4|35636.4|35787.4|35637.4|35781.9|35631.9|14
1624228950000|2021-06-20 22:42:30|35786.5|35636.5|35773.5|35623.5|35786.5|35636.5|35773.5|35623.5|17
1624228960000|2021-06-20 22:42:40|35773.2|35623.2|35776|35626|35776.7|35626.7|35773.2|35623.2|14
1624228970000|2021-06-20 22:42:50|35773.7|35623.7|35769.8|35619.8|35773.7|35623.7|35769.6|35619.6|18
1624228980000|2021-06-20 22:43:00|35769.9|35619.9|35772.5|35622.5|35773.4|35623.4|35766.2|35616.2|21
1624228990000|2021-06-20 22:43:10|35769.3|35619.3|35763|35613|35772.2|35622.2|35761.8|35611.8|17
1624229000000|2021-06-20 22:43:20|35762.9|35612.9|35777.7|35627.7|35778.4|35628.4|35760.3|35610.3|22
1624229010000|2021-06-20 22:43:30|35779.8|35629.8|35763.6|35613.6|35781.1|35631.1|35759.6|35609.6|24
1624229020000|2021-06-20 22:43:40|35763.9|35613.9|35764.7|35614.7|35767.8|35617.8|35762.7|35612.7|23
1624229030000|2021-06-20 22:43:50|35765|35615|35764.4|35614.4|35767.2|35617.2|35763.1|35613.1|20
1624229040000|2021-06-20 22:44:00|35764.6|35614.6|35771.4|35621.4|35771.4|35621.4|35763.2|35613.2|22
1624229050000|2021-06-20 22:44:10|35772.7|35622.7|35777.6|35627.6|35787.6|35637.6|35772.7|35622.7|27
1624229060000|2021-06-20 22:44:20|35780.4|35630.4|35775.1|35625.1|35785|35635|35772.8|35622.8|24
1624229070000|2021-06-20 22:44:30|35774.6|35624.6|35780.5|35630.5|35787.7|35637.7|35774.6|35624.6|21
1624229080000|2021-06-20 22:44:40|35782|35632|35793.1|35643.1|35797.5|35647.5|35780.8|35630.8|27
1624229090000|2021-06-20 22:44:50|35793.2|35643.2|35778.2|35628.2|35793.2|35643.2|35778.2|35628.2|15
1624229100000|2021-06-20 22:45:00|35778.3|35628.3|35797.8|35647.8|35798|35648|35776.2|35626.2|22
1624229110000|2021-06-20 22:45:10|35796.7|35646.7|35800|35650|35800.1|35650.1|35796.7|35646.7|20
1624229120000|2021-06-20 22:45:20|35800.3|35650.3|35802.5|35652.5|35802.5|35652.5|35799.7|35649.7|17
1624229130000|2021-06-20 22:45:30|35802.4|35652.4|35842.1|35692.1|35842.1|35692.1|35801.3|35651.3|24
1624229140000|2021-06-20 22:45:40|35842.7|35692.7|35853.9|35703.9|35858.2|35708.2|35839.9|35689.9|25
1624229150000|2021-06-20 22:45:50|35855.7|35705.7|35837.7|35687.7|35855.7|35705.7|35837.7|35687.7|25
1624229160000|2021-06-20 22:46:00|35836.8|35686.8|35830.1|35680.1|35838.7|35688.7|35820.9|35670.9|25
1624229170000|2021-06-20 22:46:10|35830.5|35680.5|35824.7|35674.7|35833.2|35683.2|35824.6|35674.6|26
1624229180000|2021-06-20 22:46:20|35829.1|35679.1|35825.7|35675.7|35829.9|35679.9|35809.4|35659.4|20
1624229190000|2021-06-20 22:46:30|35821.5|35671.5|35803.6|35653.6|35821.5|35671.5|35800.9|35650.9|23
1624229200000|2021-06-20 22:46:40|35802.3|35652.3|35813.7|35663.7|35818|35668|35800.7|35650.7|16
1624229210000|2021-06-20 22:46:50|35817|35667|35816.4|35666.4|35818.7|35668.7|35802.7|35652.7|22
1624229220000|2021-06-20 22:47:00|35815.9|35665.9|35803.1|35653.1|35816.6|35666.6|35800.9|35650.9|21
1624229230000|2021-06-20 22:47:10|35803.2|35653.2|35818.8|35668.8|35821.4|35671.4|35803|35653|18
1624229240000|2021-06-20 22:47:20|35818.2|35668.2|35801.9|35651.9|35829.2|35679.2|35801.9|35651.9|26
1624229250000|2021-06-20 22:47:30|35800.6|35650.6|35799.4|35649.4|35803|35653|35798.2|35648.2|24
1624229260000|2021-06-20 22:47:40|35798.6|35648.6|35800.3|35650.3|35803|35653|35798.6|35648.6|24
1624229270000|2021-06-20 22:47:50|35799|35649|35790.7|35640.7|35799|35649|35788.5|35638.5|23
1624229280000|2021-06-20 22:48:00|35790.1|35640.1|35792.5|35642.5|35796.2|35646.2|35790.1|35640.1|21
1624229290000|2021-06-20 22:48:10|35792.3|35642.3|35797.7|35647.7|35803.1|35653.1|35792.3|35642.3|19
1624229300000|2021-06-20 22:48:20|35799.1|35649.1|35801.4|35651.4|35801.5|35651.5|35794.9|35644.9|21
1624229310000|2021-06-20 22:48:30|35799.2|35649.2|35791.5|35641.5|35799.5|35649.5|35791.5|35641.5|17
1624229320000|2021-06-20 22:48:40|35792.6|35642.6|35791.7|35641.7|35800.4|35650.4|35791.5|35641.5|22
1624229330000|2021-06-20 22:48:50|35791.9|35641.9|35779.5|35629.5|35795.9|35645.9|35779.5|35629.5|16
1624229340000|2021-06-20 22:49:00|35780.7|35630.7|35771.6|35621.6|35783.6|35633.6|35766.9|35616.9|20
1624229350000|2021-06-20 22:49:10|35769.8|35619.8|35751.7|35601.7|35772.5|35622.5|35744.3|35594.3|23
1624229360000|2021-06-20 22:49:20|35754.5|35604.5|35737.5|35587.5|35771.2|35621.2|35737|35587|21
1624229370000|2021-06-20 22:49:30|35738.8|35588.8|35751.6|35601.6|35761.9|35611.9|35738.8|35588.8|25
1624229380000|2021-06-20 22:49:40|35746.6|35596.6|35728.9|35578.9|35746.6|35596.6|35728.4|35578.4|18
1624229390000|2021-06-20 22:49:50|35729.4|35579.4|35727.5|35577.5|35738.7|35588.7|35727.5|35577.5|22
1624229400000|2021-06-20 22:50:00|35728.7|35578.7|35723.3|35573.3|35732.7|35582.7|35721.8|35571.8|24
1624229410000|2021-06-20 22:50:10|35723.8|35573.8|35722.9|35572.9|35730|35580|35710.1|35560.1|24
1624229420000|2021-06-20 22:50:20|35720.6|35570.6|35729.9|35579.9|35732.7|35582.7|35717.6|35567.6|25
1624229430000|2021-06-20 22:50:30|35729.1|35579.1|35743.5|35593.5|35748.9|35598.9|35729.1|35579.1|25
1624229440000|2021-06-20 22:50:40|35744.3|35594.3|35746.4|35596.4|35748.2|35598.2|35739.4|35589.4|24
1624229450000|2021-06-20 22:50:50|35747|35597|35760.4|35610.4|35761.8|35611.8|35742.7|35592.7|25
1624229460000|2021-06-20 22:51:00|35760.2|35610.2|35748|35598|35760.4|35610.4|35748|35598|22
1624229470000|2021-06-20 22:51:10|35749.1|35599.1|35755.3|35605.3|35755.3|35605.3|35738.9|35588.9|20
1624229480000|2021-06-20 22:51:20|35755.4|35605.4|35759.9|35609.9|35768.5|35618.5|35755.4|35605.4|21
1624229490000|2021-06-20 22:51:30|35761.4|35611.4|35766.8|35616.8|35769.1|35619.1|35761.4|35611.4|19
1624229500000|2021-06-20 22:51:40|35769.7|35619.7|35760|35610|35769.7|35619.7|35760|35610|20
1624229510000|2021-06-20 22:51:50|35759|35609|35757|35607|35760.9|35610.9|35756.8|35606.8|24
1624229520000|2021-06-20 22:52:00|35756.9|35606.9|35759.5|35609.5|35759.5|35609.5|35753.9|35603.9|22
1624229530000|2021-06-20 22:52:10|35759|35609|35760.2|35610.2|35761|35611|35758.7|35608.7|18
1624229540000|2021-06-20 22:52:20|35760.4|35610.4|35763.7|35613.7|35769.5|35619.5|35760.2|35610.2|22
1624229550000|2021-06-20 22:52:30|35763.6|35613.6|35769.3|35619.3|35769.3|35619.3|35762.4|35612.4|15
1624229560000|2021-06-20 22:52:40|35775.5|35625.5|35780.9|35630.9|35781.2|35631.2|35775.3|35625.3|17
1624229570000|2021-06-20 22:52:50|35779.9|35629.9|35778|35628|35784.5|35634.5|35775|35625|26
1624229580000|2021-06-20 22:53:00|35777.7|35627.7|35777|35627|35777.7|35627.7|35775.5|35625.5|15
1624229590000|2021-06-20 22:53:10|35776.9|35626.9|35779.2|35629.2|35779.2|35629.2|35776.9|35626.9|18
1624229600000|2021-06-20 22:53:20|35779.1|35629.1|35801.4|35651.4|35804|35654|35779.1|35629.1|24
1624229610000|2021-06-20 22:53:30|35801.2|35651.2|35803.1|35653.1|35803.1|35653.1|35796.7|35646.7|17
1624229620000|2021-06-20 22:53:40|35802.9|35652.9|35789.2|35639.2|35802.9|35652.9|35788.6|35638.6|21
1624229630000|2021-06-20 22:53:50|35790|35640|35798.5|35648.5|35798.5|35648.5|35790|35640|27
1624229640000|2021-06-20 22:54:00|35799.4|35649.4|35797.3|35647.3|35800.3|35650.3|35794.8|35644.8|24
1624229650000|2021-06-20 22:54:10|35797.4|35647.4|35802|35652|35802|35652|35797.3|35647.3|15
1624229660000|2021-06-20 22:54:20|35802.1|35652.1|35815.3|35665.3|35815.3|35665.3|35802.1|35652.1|16
1624229670000|2021-06-20 22:54:30|35813.9|35663.9|35804.8|35654.8|35813.9|35663.9|35804.8|35654.8|21
1624229680000|2021-06-20 22:54:40|35805.9|35655.9|35802.6|35652.6|35806.7|35656.7|35802.3|35652.3|18
1624229690000|2021-06-20 22:54:50|35801.9|35651.9|35800|35650|35802|35652|35799.2|35649.2|11
1624229700000|2021-06-20 22:55:00|35799.8|35649.8|35801.6|35651.6|35805.1|35655.1|35798.8|35648.8|18
1624229710000|2021-06-20 22:55:10|35801.9|35651.9|35798.5|35648.5|35802.4|35652.4|35796|35646|19
1624229720000|2021-06-20 22:55:20|35796|35646|35799.4|35649.4|35803.9|35653.9|35796|35646|22
1624229730000|2021-06-20 22:55:30|35800.9|35650.9|35806.3|35656.3|35806.3|35656.3|35796.5|35646.5|20
1624229740000|2021-06-20 22:55:40|35807|35657|35808.1|35658.1|35817.1|35667.1|35807|35657|25
1624229750000|2021-06-20 22:55:50|35806|35656|35802.9|35652.9|35806.3|35656.3|35802.5|35652.5|25
1624229760000|2021-06-20 22:56:00|35804.1|35654.1|35794.3|35644.3|35804.1|35654.1|35793.7|35643.7|23
1624229770000|2021-06-20 22:56:10|35794.2|35644.2|35790.1|35640.1|35794.9|35644.9|35790|35640|17
1624229780000|2021-06-20 22:56:20|35789.7|35639.7|35785.5|35635.5|35790|35640|35783.1|35633.1|22
1624229790000|2021-06-20 22:56:30|35785.6|35635.6|35781.6|35631.6|35785.8|35635.8|35781.3|35631.3|21
1624229800000|2021-06-20 22:56:40|35779|35629|35774.8|35624.8|35780.7|35630.7|35771.9|35621.9|19
1624229810000|2021-06-20 22:56:50|35774.4|35624.4|35777.6|35627.6|35783.6|35633.6|35769.6|35619.6|21
1624229820000|2021-06-20 22:57:00|35780.2|35630.2|35765.5|35615.5|35780.2|35630.2|35757.9|35607.9|18
1624229830000|2021-06-20 22:57:10|35764.3|35614.3|35748.6|35598.6|35764.3|35614.3|35748.5|35598.5|7
1624229840000|2021-06-20 22:57:20|35751.3|35601.3|35744.5|35594.5|35761.3|35611.3|35743|35593|24
1624229850000|2021-06-20 22:57:30|35745.5|35595.5|35743.5|35593.5|35749.4|35599.4|35742.2|35592.2|24
1624229860000|2021-06-20 22:57:40|35742.9|35592.9|35747.2|35597.2|35756.8|35606.8|35742.9|35592.9|23
1624229870000|2021-06-20 22:57:50|35745.5|35595.5|35746.7|35596.7|35748.2|35598.2|35745.1|35595.1|20
1624229880000|2021-06-20 22:58:00|35747.2|35597.2|35762.5|35612.5|35762.5|35612.5|35747|35597|22
1624229890000|2021-06-20 22:58:10|35762.2|35612.2|35759.3|35609.3|35763|35613|35753.8|35603.8|14
1624229900000|2021-06-20 22:58:20|35759|35609|35756.7|35606.7|35759.7|35609.7|35756.7|35606.7|10
1624229910000|2021-06-20 22:58:30|35758.6|35608.6|35769.8|35619.8|35769.8|35619.8|35753.7|35603.7|20
1624229920000|2021-06-20 22:58:40|35770.1|35620.1|35762.4|35612.4|35776.9|35626.9|35762.4|35612.4|20
1624229930000|2021-06-20 22:58:50|35762.2|35612.2|35760.1|35610.1|35762.2|35612.2|35754.1|35604.1|20
1624229940000|2021-06-20 22:59:00|35759.8|35609.8|35748.8|35598.8|35760.8|35610.8|35747.6|35597.6|23
1624229950000|2021-06-20 22:59:10|35746.9|35596.9|35739.6|35589.6|35747.7|35597.7|35738.3|35588.3|27
1624229960000|2021-06-20 22:59:20|35741.8|35591.8|35743.3|35593.3|35743.4|35593.4|35740.5|35590.5|18
1624229970000|2021-06-20 22:59:30|35743.4|35593.4|35743|35593|35743.7|35593.7|35740.5|35590.5|21
1624229980000|2021-06-20 22:59:40|35742.6|35592.6|35728.4|35578.4|35742.6|35592.6|35728.3|35578.3|23
1624229990000|2021-06-20 22:59:50|35728|35578|35726.3|35576.3|35728.1|35578.1|35726.2|35576.2|15
1624230000000|2021-06-20 23:00:00|35726.4|35576.4|35754|35604|35757.3|35607.3|35726.4|35576.4|24
1624230010000|2021-06-20 23:00:10|35751.9|35601.9|35751.3|35601.3|35755|35605|35744.2|35594.2|18
1624230020000|2021-06-20 23:00:20|35753.1|35603.1|35759.5|35609.5|35759.5|35609.5|35751.8|35601.8|19
1624230030000|2021-06-20 23:00:30|35760|35610|35753.5|35603.5|35765.5|35615.5|35752.7|35602.7|17
1624230040000|2021-06-20 23:00:40|35752.3|35602.3|35745.8|35595.8|35752.4|35602.4|35743.9|35593.9|20
1624230050000|2021-06-20 23:00:50|35745.5|35595.5|35741.7|35591.7|35754.9|35604.9|35741.7|35591.7|22
1624230060000|2021-06-20 23:01:00|35741.3|35591.3|35731.4|35581.4|35744.8|35594.8|35731.4|35581.4|22
1624230070000|2021-06-20 23:01:10|35733.6|35583.6|35738.4|35588.4|35738.4|35588.4|35732.7|35582.7|23
1624230080000|2021-06-20 23:01:20|35738.5|35588.5|35730.4|35580.4|35738.5|35588.5|35728.3|35578.3|18
1624230090000|2021-06-20 23:01:30|35729.2|35579.2|35725.8|35575.8|35731.9|35581.9|35725.8|35575.8|15
1624230100000|2021-06-20 23:01:40|35726.9|35576.9|35718.5|35568.5|35731.7|35581.7|35717|35567|21
1624230110000|2021-06-20 23:01:50|35715.3|35565.3|35716.3|35566.3|35730.4|35580.4|35710.1|35560.1|25
1624230120000|2021-06-20 23:02:00|35715.2|35565.2|35713.2|35563.2|35719.2|35569.2|35711.5|35561.5|19
1624230130000|2021-06-20 23:02:10|35707.5|35557.5|35690.2|35540.2|35707.5|35557.5|35688.7|35538.7|27
1624230140000|2021-06-20 23:02:20|35688.7|35538.7|35691.8|35541.8|35694.6|35544.6|35688.7|35538.7|17
1624230150000|2021-06-20 23:02:30|35690.8|35540.8|35683.2|35533.2|35690.8|35540.8|35680|35530|19
1624230160000|2021-06-20 23:02:40|35680.8|35530.8|35651.5|35501.5|35682.5|35532.5|35651.2|35501.2|25
1624230170000|2021-06-20 23:02:50|35652.6|35502.6|35648.3|35498.3|35655.4|35505.4|35648.3|35498.3|15
1624230180000|2021-06-20 23:03:00|35648.4|35498.4|35648|35498|35659.6|35509.6|35641.1|35491.1|17
1624230190000|2021-06-20 23:03:10|35645.2|35495.2|35641.1|35491.1|35645.2|35495.2|35640.7|35490.7|16
1624230200000|2021-06-20 23:03:20|35641.2|35491.2|35648.8|35498.8|35662.1|35512.1|35641.2|35491.2|23
1624230210000|2021-06-20 23:03:30|35646.6|35496.6|35638.7|35488.7|35648.3|35498.3|35638.7|35488.7|25
1624230220000|2021-06-20 23:03:40|35638.9|35488.9|35637.3|35487.3|35639.3|35489.3|35634.4|35484.4|16
1624230230000|2021-06-20 23:03:50|35637|35487|35633.9|35483.9|35637.6|35487.6|35633.4|35483.4|16
1624230240000|2021-06-20 23:04:00|35633.2|35483.2|35636.6|35486.6|35636.8|35486.8|35633.2|35483.2|18
1624230250000|2021-06-20 23:04:10|35639.3|35489.3|35632.6|35482.6|35639.3|35489.3|35631.2|35481.2|16
1624230260000|2021-06-20 23:04:20|35631.3|35481.3|35623.3|35473.3|35636.5|35486.5|35617.7|35467.7|20
1624230270000|2021-06-20 23:04:30|35621.7|35471.7|35599.6|35449.6|35621.7|35471.7|35599.6|35449.6|16
1624230280000|2021-06-20 23:04:40|35599.4|35449.4|35604.8|35454.8|35611.5|35461.5|35598.9|35448.9|19
1624230290000|2021-06-20 23:04:50|35604.7|35454.7|35603.6|35453.6|35605.1|35455.1|35603.1|35453.1|20
1624230300000|2021-06-20 23:05:00|35602.7|35452.7|35600|35450|35602.8|35452.8|35598.2|35448.2|22
1624230310000|2021-06-20 23:05:10|35600.8|35450.8|35626.1|35476.1|35629.8|35479.8|35600.8|35450.8|25
1624230320000|2021-06-20 23:05:20|35626.8|35476.8|35622.8|35472.8|35626.8|35476.8|35618.9|35468.9|22
1624230330000|2021-06-20 23:05:30|35623.6|35473.6|35632.2|35482.2|35639.3|35489.3|35623|35473|27
1624230340000|2021-06-20 23:05:40|35630.7|35480.7|35624.2|35474.2|35631.9|35481.9|35619.9|35469.9|26
1624230350000|2021-06-20 23:05:50|35622.2|35472.2|35623.2|35473.2|35627.8|35477.8|35619.3|35469.3|23
1624230360000|2021-06-20 23:06:00|35626|35476|35624.5|35474.5|35628.1|35478.1|35622.8|35472.8|24
1624230370000|2021-06-20 23:06:10|35623.6|35473.6|35621.6|35471.6|35624.3|35474.3|35621.6|35471.6|18
1624230380000|2021-06-20 23:06:20|35621.9|35471.9|35623.7|35473.7|35624.2|35474.2|35620|35470|12
1624230390000|2021-06-20 23:06:30|35623.1|35473.1|35617.4|35467.4|35623.7|35473.7|35615.9|35465.9|23
1624230400000|2021-06-20 23:06:40|35617.8|35467.8|35614.6|35464.6|35617.8|35467.8|35608.9|35458.9|25
1624230410000|2021-06-20 23:06:50|35613.4|35463.4|35621.3|35471.3|35621.3|35471.3|35612.9|35462.9|15
1624230420000|2021-06-20 23:07:00|35621.5|35471.5|35624.3|35474.3|35631.5|35481.5|35621.5|35471.5|26
1624230430000|2021-06-20 23:07:10|35622.9|35472.9|35618.9|35468.9|35622.9|35472.9|35618|35468|18
1624230440000|2021-06-20 23:07:20|35619.6|35469.6|35626|35476|35626|35476|35617.4|35467.4|21
1624230450000|2021-06-20 23:07:30|35625.9|35475.9|35641.2|35491.2|35648.4|35498.4|35625.9|35475.9|23
1624230460000|2021-06-20 23:07:40|35637.7|35487.7|35635.5|35485.5|35644.7|35494.7|35632.5|35482.5|27
1624230470000|2021-06-20 23:07:50|35638.2|35488.2|35641.3|35491.3|35643.8|35493.8|35635.7|35485.7|27
1624230480000|2021-06-20 23:08:00|35641|35491|35663.9|35513.9|35663.9|35513.9|35640.9|35490.9|21
1624230490000|2021-06-20 23:08:10|35664|35514|35640.1|35490.1|35664|35514|35640.1|35490.1|26
1624230500000|2021-06-20 23:08:20|35640.8|35490.8|35635.2|35485.2|35641.7|35491.7|35635.2|35485.2|26
1624230510000|2021-06-20 23:08:30|35635.6|35485.6|35640.3|35490.3|35640.8|35490.8|35633.8|35483.8|25
1624230520000|2021-06-20 23:08:40|35641.7|35491.7|35645.7|35495.7|35648.2|35498.2|35641.7|35491.7|27
1624230530000|2021-06-20 23:08:50|35644.8|35494.8|35663.1|35513.1|35663.4|35513.4|35644.5|35494.5|25
1624230540000|2021-06-20 23:09:00|35663.2|35513.2|35659.4|35509.4|35663.2|35513.2|35659.4|35509.4|22
1624230550000|2021-06-20 23:09:10|35659.6|35509.6|35655.1|35505.1|35661|35511|35655.1|35505.1|20
1624230560000|2021-06-20 23:09:20|35655.3|35505.3|35655.7|35505.7|35656.2|35506.2|35651.4|35501.4|22
1624230570000|2021-06-20 23:09:30|35655.8|35505.8|35652.9|35502.9|35655.9|35505.9|35649.2|35499.2|20
1624230580000|2021-06-20 23:09:40|35654.1|35504.1|35649.7|35499.7|35654.1|35504.1|35647.8|35497.8|16
1624230590000|2021-06-20 23:09:50|35652.2|35502.2|35645.8|35495.8|35653.3|35503.3|35645.8|35495.8|11
1624230600000|2021-06-20 23:10:00|35647.5|35497.5|35644.1|35494.1|35647.5|35497.5|35638.5|35488.5|20
1624230610000|2021-06-20 23:10:10|35643.6|35493.6|35689.5|35539.5|35701.1|35551.1|35643.6|35493.6|21
1624230620000|2021-06-20 23:10:20|35688.4|35538.4|35717.5|35567.5|35717.5|35567.5|35688.4|35538.4|29
1624230630000|2021-06-20 23:10:30|35718.9|35568.9|35739.6|35589.6|35739.6|35589.6|35718.9|35568.9|24
1624230640000|2021-06-20 23:10:40|35742.8|35592.8|35754.6|35604.6|35754.6|35604.6|35734.9|35584.9|25
1624230650000|2021-06-20 23:10:50|35753.2|35603.2|35761.1|35611.1|35763|35613|35753.2|35603.2|24
1624230660000|2021-06-20 23:11:00|35761.7|35611.7|35760.6|35610.6|35769.7|35619.7|35755.8|35605.8|22
1624230670000|2021-06-20 23:11:10|35762.1|35612.1|35763.9|35613.9|35764.4|35614.4|35753.9|35603.9|26
1624230680000|2021-06-20 23:11:20|35764.1|35614.1|35777.7|35627.7|35777.7|35627.7|35763.4|35613.4|22
1624230690000|2021-06-20 23:11:30|35778|35628|35776.1|35626.1|35778.3|35628.3|35771.6|35621.6|23
1624230700000|2021-06-20 23:11:40|35776.2|35626.2|35769.1|35619.1|35783.8|35633.8|35768.9|35618.9|25
1624230710000|2021-06-20 23:11:50|35769|35619|35768.6|35618.6|35771.2|35621.2|35759.5|35609.5|22
1624230720000|2021-06-20 23:12:00|35768.7|35618.7|35749.3|35599.3|35768.7|35618.7|35749.3|35599.3|22
1624230730000|2021-06-20 23:12:10|35750.1|35600.1|35746.4|35596.4|35750.1|35600.1|35741.9|35591.9|18
1624230740000|2021-06-20 23:12:20|35741.3|35591.3|35758.1|35608.1|35758.1|35608.1|35740.9|35590.9|19
1624230750000|2021-06-20 23:12:30|35758.6|35608.6|35764.6|35614.6|35764.6|35614.6|35751.8|35601.8|24
1624230760000|2021-06-20 23:12:40|35764.7|35614.7|35752.1|35602.1|35765.2|35615.2|35751.8|35601.8|20
1624230770000|2021-06-20 23:12:50|35752.5|35602.5|35748.6|35598.6|35752.5|35602.5|35747.6|35597.6|21
1624230780000|2021-06-20 23:13:00|35748.2|35598.2|35749.4|35599.4|35758.2|35608.2|35748.2|35598.2|21
1624230790000|2021-06-20 23:13:10|35749.1|35599.1|35752.5|35602.5|35753.3|35603.3|35749|35599|18
1624230800000|2021-06-20 23:13:20|35751.2|35601.2|35748.2|35598.2|35751.2|35601.2|35745|35595|21
1624230810000|2021-06-20 23:13:30|35743|35593|35742.5|35592.5|35748.2|35598.2|35738.7|35588.7|18
1624230820000|2021-06-20 23:13:40|35741.5|35591.5|35739.4|35589.4|35745.3|35595.3|35737.6|35587.6|21
1624230830000|2021-06-20 23:13:50|35731.1|35581.1|35718.1|35568.1|35736.9|35586.9|35714.6|35564.6|25
1624230840000|2021-06-20 23:14:00|35715.6|35565.6|35719.1|35569.1|35725|35575|35701.6|35551.6|25
1624230850000|2021-06-20 23:14:10|35717.9|35567.9|35726|35576|35726|35576|35715.1|35565.1|24
1624230860000|2021-06-20 23:14:20|35725.5|35575.5|35732.8|35582.8|35734.8|35584.8|35722.1|35572.1|22
1624230870000|2021-06-20 23:14:30|35732.4|35582.4|35727.3|35577.3|35732.5|35582.5|35724.7|35574.7|24
1624230880000|2021-06-20 23:14:40|35727.5|35577.5|35741.9|35591.9|35741.9|35591.9|35727.5|35577.5|18
1624230890000|2021-06-20 23:14:50|35741.7|35591.7|35750.5|35600.5|35752.4|35602.4|35741.4|35591.4|25
1624230900000|2021-06-20 23:15:00|35750|35600|35756.2|35606.2|35757.8|35607.8|35750|35600|20
1624230910000|2021-06-20 23:15:10|35755.5|35605.5|35774.8|35624.8|35774.8|35624.8|35755.5|35605.5|26
1624230920000|2021-06-20 23:15:20|35774.7|35624.7|35789.6|35639.6|35794.3|35644.3|35774.2|35624.2|22
1624230930000|2021-06-20 23:15:30|35790.1|35640.1|35782.9|35632.9|35791.8|35641.8|35782.9|35632.9|25
1624230940000|2021-06-20 23:15:40|35785.5|35635.5|35778.2|35628.2|35785.5|35635.5|35776|35626|27
1624230950000|2021-06-20 23:15:50|35777.1|35627.1|35777.3|35627.3|35778.3|35628.3|35773|35623|25
1624230960000|2021-06-20 23:16:00|35778.5|35628.5|35763.6|35613.6|35782|35632|35763.6|35613.6|24
1624230970000|2021-06-20 23:16:10|35762.5|35612.5|35761.8|35611.8|35762.5|35612.5|35760.4|35610.4|19
1624230980000|2021-06-20 23:16:20|35761.6|35611.6|35761.9|35611.9|35763|35613|35761.2|35611.2|23
1624230990000|2021-06-20 23:16:30|35761.8|35611.8|35762.7|35612.7|35765.7|35615.7|35760.5|35610.5|14
1624231000000|2021-06-20 23:16:40|35763.6|35613.6|35776.1|35626.1|35776.1|35626.1|35763.6|35613.6|20
1624231010000|2021-06-20 23:16:50|35777.3|35627.3|35779.7|35629.7|35785|35635|35777.3|35627.3|26
1624231020000|2021-06-20 23:17:00|35780.1|35630.1|35777.4|35627.4|35780.3|35630.3|35767.8|35617.8|16
1624231030000|2021-06-20 23:17:10|35777.7|35627.7|35776.8|35626.8|35780.8|35630.8|35776.8|35626.8|20
1624231040000|2021-06-20 23:17:20|35776.5|35626.5|35784.3|35634.3|35784.3|35634.3|35776.5|35626.5|17
1624231050000|2021-06-20 23:17:30|35786.3|35636.3|35776.8|35626.8|35786.3|35636.3|35776.4|35626.4|21
1624231060000|2021-06-20 23:17:40|35777.1|35627.1|35773.7|35623.7|35777.7|35627.7|35773.7|35623.7|17
1624231070000|2021-06-20 23:17:50|35774.2|35624.2|35772.5|35622.5|35777.3|35627.3|35771.5|35621.5|12
1624231080000|2021-06-20 23:18:00|35774.1|35624.1|35778.4|35628.4|35778.4|35628.4|35769.6|35619.6|23
1624231090000|2021-06-20 23:18:10|35778.3|35628.3|35769.8|35619.8|35778.3|35628.3|35768.9|35618.9|18
1624231100000|2021-06-20 23:18:20|35770.5|35620.5|35768.1|35618.1|35771|35621|35768.1|35618.1|12
1624231110000|2021-06-20 23:18:30|35767.5|35617.5|35772|35622|35772.8|35622.8|35766.2|35616.2|18
1624231120000|2021-06-20 23:18:40|35770.6|35620.6|35766.6|35616.6|35771.7|35621.7|35766.2|35616.2|16
1624231130000|2021-06-20 23:18:50|35766.4|35616.4|35765.7|35615.7|35766.6|35616.6|35765.2|35615.2|15
1624231140000|2021-06-20 23:19:00|35765.6|35615.6|35765.5|35615.5|35767|35617|35763.4|35613.4|14
1624231150000|2021-06-20 23:19:10|35765.4|35615.4|35762.8|35612.8|35766.2|35616.2|35761.2|35611.2|18
1624231160000|2021-06-20 23:19:20|35765.4|35615.4|35759.3|35609.3|35770.2|35620.2|35759.3|35609.3|20
1624231170000|2021-06-20 23:19:30|35759|35609|35757.4|35607.4|35759.3|35609.3|35756|35606|20
1624231180000|2021-06-20 23:19:40|35756.5|35606.5|35757.4|35607.4|35757.4|35607.4|35756.2|35606.2|10
1624231190000|2021-06-20 23:19:50|35756.4|35606.4|35750.9|35600.9|35758.3|35608.3|35750.7|35600.7|20
1624231200000|2021-06-20 23:20:00|35745.9|35595.9|35751.9|35601.9|35755.4|35605.4|35744.4|35594.4|23
1624231210000|2021-06-20 23:20:10|35751.2|35601.2|35735.5|35585.5|35751.7|35601.7|35735.1|35585.1|25
1624231220000|2021-06-20 23:20:20|35734.9|35584.9|35747.1|35597.1|35749.8|35599.8|35734.9|35584.9|22
1624231230000|2021-06-20 23:20:30|35747.2|35597.2|35749|35599|35749.1|35599.1|35744.7|35594.7|23
1624231240000|2021-06-20 23:20:40|35750.3|35600.3|35745.2|35595.2|35750.7|35600.7|35743.2|35593.2|19
1624231250000|2021-06-20 23:20:50|35745.6|35595.6|35744.4|35594.4|35745.6|35595.6|35743.2|35593.2|18
1624231260000|2021-06-20 23:21:00|35744.5|35594.5|35760.5|35610.5|35764|35614|35744.5|35594.5|16
1624231270000|2021-06-20 23:21:10|35759.7|35609.7|35745.2|35595.2|35759.7|35609.7|35744.8|35594.8|19
1624231280000|2021-06-20 23:21:20|35742.1|35592.1|35746.1|35596.1|35746.9|35596.9|35740.4|35590.4|20
1624231290000|2021-06-20 23:21:30|35745.8|35595.8|35741.6|35591.6|35745.8|35595.8|35739.1|35589.1|21
1624231300000|2021-06-20 23:21:40|35739.3|35589.3|35733.3|35583.3|35742.1|35592.1|35731.8|35581.8|24
1624231310000|2021-06-20 23:21:50|35730.3|35580.3|35716.7|35566.7|35734.2|35584.2|35714.5|35564.5|27
1624231320000|2021-06-20 23:22:00|35717.2|35567.2|35711.5|35561.5|35729.5|35579.5|35711.2|35561.2|21
1624231330000|2021-06-20 23:22:10|35715|35565|35696|35546|35717|35567|35696|35546|22
1624231340000|2021-06-20 23:22:20|35701.2|35551.2|35701.4|35551.4|35701.4|35551.4|35670.9|35520.9|25
1624231350000|2021-06-20 23:22:30|35695.6|35545.6|35706.5|35556.5|35706.5|35556.5|35688.3|35538.3|23
1624231360000|2021-06-20 23:22:40|35705.2|35555.2|35693.9|35543.9|35705.2|35555.2|35684.8|35534.8|24
1624231370000|2021-06-20 23:22:50|35692.6|35542.6|35680.1|35530.1|35694|35544|35680.1|35530.1|23
1624231380000|2021-06-20 23:23:00|35680.8|35530.8|35677.6|35527.6|35680.8|35530.8|35675.5|35525.5|21
1624231390000|2021-06-20 23:23:10|35676.1|35526.1|35675.2|35525.2|35682|35532|35668.9|35518.9|20
1624231400000|2021-06-20 23:23:20|35675.1|35525.1|35662.6|35512.6|35675.1|35525.1|35662.3|35512.3|18
1624231410000|2021-06-20 23:23:30|35662.8|35512.8|35663.6|35513.6|35665.7|35515.7|35660.2|35510.2|29
1624231420000|2021-06-20 23:23:40|35662.9|35512.9|35661.6|35511.6|35662.9|35512.9|35657.4|35507.4|20
1624231430000|2021-06-20 23:23:50|35661.4|35511.4|35661.6|35511.6|35662.5|35512.5|35659.6|35509.6|19
1624231440000|2021-06-20 23:24:00|35660.6|35510.6|35665.2|35515.2|35665.3|35515.3|35660.5|35510.5|23
1624231450000|2021-06-20 23:24:10|35665.4|35515.4|35685.5|35535.5|35687.5|35537.5|35665.4|35515.4|22
1624231460000|2021-06-20 23:24:20|35685.6|35535.6|35690.6|35540.6|35690.6|35540.6|35681.4|35531.4|22
1624231470000|2021-06-20 23:24:30|35691.4|35541.4|35673.1|35523.1|35691.4|35541.4|35671.6|35521.6|25
1624231480000|2021-06-20 23:24:40|35673.4|35523.4|35679.4|35529.4|35682.8|35532.8|35670.1|35520.1|21
1624231490000|2021-06-20 23:24:50|35679.3|35529.3|35675.9|35525.9|35682.6|35532.6|35670.6|35520.6|21
1624231500000|2021-06-20 23:25:00|35675.8|35525.8|35689.6|35539.6|35692|35542|35675.2|35525.2|21
1624231510000|2021-06-20 23:25:10|35690.2|35540.2|35701.2|35551.2|35701.2|35551.2|35685.4|35535.4|18
1624231520000|2021-06-20 23:25:20|35702.5|35552.5|35700|35550|35712.3|35562.3|35699.9|35549.9|20
1624231530000|2021-06-20 23:25:30|35700.1|35550.1|35699|35549|35700.4|35550.4|35699|35549|15
1624231540000|2021-06-20 23:25:40|35698|35548|35704.9|35554.9|35708.2|35558.2|35698|35548|14
1624231550000|2021-06-20 23:25:50|35708.5|35558.5|35706.4|35556.4|35709.5|35559.5|35706.2|35556.2|20
1624231560000|2021-06-20 23:26:00|35706.5|35556.5|35701.6|35551.6|35711.8|35561.8|35698.7|35548.7|13
1624231570000|2021-06-20 23:26:10|35702|35552|35728.2|35578.2|35728.2|35578.2|35702|35552|23
1624231580000|2021-06-20 23:26:20|35723.6|35573.6|35742.9|35592.9|35744.8|35594.8|35719.2|35569.2|27
1624231590000|2021-06-20 23:26:30|35743.8|35593.8|35731.3|35581.3|35744|35594|35729.8|35579.8|23
1624231600000|2021-06-20 23:26:40|35731.4|35581.4|35729.9|35579.9|35731.4|35581.4|35726.7|35576.7|19
1624231610000|2021-06-20 23:26:50|35729.6|35579.6|35729.2|35579.2|35729.6|35579.6|35728.6|35578.6|15
1624231620000|2021-06-20 23:27:00|35729.1|35579.1|35739.1|35589.1|35739.1|35589.1|35728.9|35578.9|21
1624231630000|2021-06-20 23:27:10|35743.7|35593.7|35745.4|35595.4|35754.5|35604.5|35743.5|35593.5|23
1624231640000|2021-06-20 23:27:20|35744.9|35594.9|35744.2|35594.2|35744.9|35594.9|35733.2|35583.2|25
1624231650000|2021-06-20 23:27:30|35744.5|35594.5|35737.7|35587.7|35744.9|35594.9|35737.1|35587.1|19
1624231660000|2021-06-20 23:27:40|35737.1|35587.1|35733.8|35583.8|35737.1|35587.1|35733.6|35583.6|20
1624231670000|2021-06-20 23:27:50|35736|35586|35738.1|35588.1|35738.4|35588.4|35734.2|35584.2|22
1624231680000|2021-06-20 23:28:00|35738.2|35588.2|35738.6|35588.6|35739.9|35589.9|35735.4|35585.4|23
1624231690000|2021-06-20 23:28:10|35738.8|35588.8|35734.6|35584.6|35738.8|35588.8|35732.1|35582.1|20
1624231700000|2021-06-20 23:28:20|35734.8|35584.8|35733.5|35583.5|35740.8|35590.8|35731.7|35581.7|16
1624231710000|2021-06-20 23:28:30|35733.4|35583.4|35731|35581|35733.6|35583.6|35730.1|35580.1|15
1624231720000|2021-06-20 23:28:40|35731.4|35581.4|35720.7|35570.7|35741.5|35591.5|35720.7|35570.7|22
1624231730000|2021-06-20 23:28:50|35720.9|35570.9|35718.5|35568.5|35722.2|35572.2|35717.8|35567.8|12
1624231740000|2021-06-20 23:29:00|35718.4|35568.4|35719.2|35569.2|35719.2|35569.2|35714.9|35564.9|12
1624231750000|2021-06-20 23:29:10|35719.1|35569.1|35691|35541|35719.1|35569.1|35690.1|35540.1|23
1624231760000|2021-06-20 23:29:20|35689.7|35539.7|35685.3|35535.3|35690|35540|35685.2|35535.2|8
1624231770000|2021-06-20 23:29:30|35685.4|35535.4|35678.5|35528.5|35688.7|35538.7|35677.8|35527.8|18
1624231780000|2021-06-20 23:29:40|35676.6|35526.6|35679|35529|35680.4|35530.4|35676.6|35526.6|15
1624231790000|2021-06-20 23:29:50|35679.9|35529.9|35682.8|35532.8|35683.2|35533.2|35678.9|35528.9|10
1624231800000|2021-06-20 23:30:00|35676.3|35526.3|35669.3|35519.3|35676.3|35526.3|35660.3|35510.3|26
1624231810000|2021-06-20 23:30:10|35671.4|35521.4|35668.6|35518.6|35671.4|35521.4|35667.1|35517.1|19
1624231820000|2021-06-20 23:30:20|35669.1|35519.1|35668|35518|35670|35520|35667.6|35517.6|16
1624231830000|2021-06-20 23:30:30|35668.6|35518.6|35670.6|35520.6|35670.6|35520.6|35668|35518|9
1624231840000|2021-06-20 23:30:40|35670.5|35520.5|35677.9|35527.9|35690.7|35540.7|35670.1|35520.1|18
1624231850000|2021-06-20 23:30:50|35677|35527|35677.3|35527.3|35678.3|35528.3|35673.4|35523.4|17
1624231860000|2021-06-20 23:31:00|35677.1|35527.1|35677.8|35527.8|35687.4|35537.4|35672.9|35522.9|26
1624231870000|2021-06-20 23:31:10|35678.6|35528.6|35671.2|35521.2|35678.6|35528.6|35663.7|35513.7|19
1624231880000|2021-06-20 23:31:20|35672.4|35522.4|35671.8|35521.8|35672.5|35522.5|35667.2|35517.2|18
1624231890000|2021-06-20 23:31:30|35672.8|35522.8|35665.5|35515.5|35672.8|35522.8|35657.1|35507.1|22
1624231900000|2021-06-20 23:31:40|35666.9|35516.9|35665|35515|35668.6|35518.6|35650|35500|20
1624231910000|2021-06-20 23:31:50|35657.4|35507.4|35655.3|35505.3|35665.2|35515.2|35655.1|35505.1|10
1624231920000|2021-06-20 23:32:00|35655.1|35505.1|35650|35500|35657.1|35507.1|35646.2|35496.2|22
1624231930000|2021-06-20 23:32:10|35653.1|35503.1|35662.4|35512.4|35664.6|35514.6|35653.1|35503.1|21
1624231940000|2021-06-20 23:32:20|35664.1|35514.1|35663.6|35513.6|35665.1|35515.1|35663.6|35513.6|11
1624231950000|2021-06-20 23:32:30|35663.7|35513.7|35664.7|35514.7|35664.7|35514.7|35662.6|35512.6|8
1624231960000|2021-06-20 23:32:40|35665.9|35515.9|35676.8|35526.8|35678.1|35528.1|35665.9|35515.9|12
1624231970000|2021-06-20 23:32:50|35674|35524|35674|35524|35683.4|35533.4|35673.9|35523.9|23
1624231980000|2021-06-20 23:33:00|35675.1|35525.1|35690.8|35540.8|35691.9|35541.9|35672.6|35522.6|20
1624231990000|2021-06-20 23:33:10|35691.1|35541.1|35717.8|35567.8|35748.1|35598.1|35690.2|35540.2|27
1624232000000|2021-06-20 23:33:20|35719.5|35569.5|35721.3|35571.3|35721.3|35571.3|35716.5|35566.5|22
1624232010000|2021-06-20 23:33:30|35722.7|35572.7|35740.8|35590.8|35740.8|35590.8|35722.7|35572.7|18
1624232020000|2021-06-20 23:33:40|35741.1|35591.1|35741.4|35591.4|35742.2|35592.2|35738.6|35588.6|20
1624232030000|2021-06-20 23:33:50|35742|35592|35733.6|35583.6|35742|35592|35729.9|35579.9|22
1624232040000|2021-06-20 23:34:00|35733.2|35583.2|35723|35573|35733.2|35583.2|35721.3|35571.3|23
1624232050000|2021-06-20 23:34:10|35726.3|35576.3|35722.9|35572.9|35726.3|35576.3|35720.1|35570.1|21
1624232060000|2021-06-20 23:34:20|35721.9|35571.9|35715.2|35565.2|35721.9|35571.9|35708|35558|18
1624232070000|2021-06-20 23:34:30|35715|35565|35710.4|35560.4|35722|35572|35710.4|35560.4|23
1624232080000|2021-06-20 23:34:40|35710.5|35560.5|35709.5|35559.5|35711.7|35561.7|35700.4|35550.4|19
1624232090000|2021-06-20 23:34:50|35708.4|35558.4|35709.6|35559.6|35711.5|35561.5|35705.9|35555.9|21
1624232100000|2021-06-20 23:35:00|35709.7|35559.7|35697.4|35547.4|35713.7|35563.7|35697.4|35547.4|18
1624232110000|2021-06-20 23:35:10|35699.5|35549.5|35688|35538|35699.5|35549.5|35688|35538|15
1624232120000|2021-06-20 23:35:20|35688.5|35538.5|35681.8|35531.8|35688.5|35538.5|35681.2|35531.2|19
1624232130000|2021-06-20 23:35:30|35682.7|35532.7|35684.7|35534.7|35684.7|35534.7|35682.6|35532.6|13
1624232140000|2021-06-20 23:35:40|35685.2|35535.2|35686|35536|35687.3|35537.3|35685|35535|14
1624232150000|2021-06-20 23:35:50|35687.1|35537.1|35685.8|35535.8|35687.1|35537.1|35684.9|35534.9|5
1624232160000|2021-06-20 23:36:00|35683.6|35533.6|35684.9|35534.9|35687.1|35537.1|35682.5|35532.5|17
1624232170000|2021-06-20 23:36:10|35683.5|35533.5|35675.6|35525.6|35685.5|35535.5|35669.1|35519.1|15
1624232180000|2021-06-20 23:36:20|35678.7|35528.7|35669.6|35519.6|35678.7|35528.7|35668.5|35518.5|18
1624232190000|2021-06-20 23:36:30|35669.5|35519.5|35652.2|35502.2|35671.2|35521.2|35649.9|35499.9|24
1624232200000|2021-06-20 23:36:40|35651.4|35501.4|35634.9|35484.9|35659.6|35509.6|35634.9|35484.9|27
1624232210000|2021-06-20 23:36:50|35634|35484|35629.8|35479.8|35639.3|35489.3|35628.2|35478.2|24
1624232220000|2021-06-20 23:37:00|35627.5|35477.5|35631.1|35481.1|35636.3|35486.3|35627.5|35477.5|26
1624232230000|2021-06-20 23:37:10|35631|35481|35617.5|35467.5|35635.5|35485.5|35611|35461|16
1624232240000|2021-06-20 23:37:20|35620.4|35470.4|35611.5|35461.5|35627.6|35477.6|35611.3|35461.3|27
1624232250000|2021-06-20 23:37:30|35611.3|35461.3|35596.9|35446.9|35612|35462|35596.7|35446.7|24
1624232260000|2021-06-20 23:37:40|35598.3|35448.3|35567.8|35417.8|35598.9|35448.9|35566.5|35416.5|25
1624232270000|2021-06-20 23:37:50|35570|35420|35571.8|35421.8|35576.5|35426.5|35568.2|35418.2|20
1624232280000|2021-06-20 23:38:00|35571.1|35421.1|35583.1|35433.1|35587.3|35437.3|35570.4|35420.4|16
1624232290000|2021-06-20 23:38:10|35586.9|35436.9|35579.3|35429.3|35590.8|35440.8|35571.3|35421.3|21
1624232300000|2021-06-20 23:38:20|35578.5|35428.5|35556.9|35406.9|35579.6|35429.6|35556.9|35406.9|21
1624232310000|2021-06-20 23:38:30|35565.2|35415.2|35552.9|35402.9|35565.2|35415.2|35552.9|35402.9|21
1624232320000|2021-06-20 23:38:40|35554.6|35404.6|35560.1|35410.1|35562.2|35412.2|35553.6|35403.6|22
1624232330000|2021-06-20 23:38:50|35561.7|35411.7|35563|35413|35563|35413|35558.9|35408.9|20
1624232340000|2021-06-20 23:39:00|35563.9|35413.9|35569.5|35419.5|35573.1|35423.1|35563.9|35413.9|21
1624232350000|2021-06-20 23:39:10|35569.7|35419.7|35576.4|35426.4|35576.9|35426.9|35569.7|35419.7|18
1624232360000|2021-06-20 23:39:20|35576.3|35426.3|35569|35419|35576.4|35426.4|35568.3|35418.3|21
1624232370000|2021-06-20 23:39:30|35570.3|35420.3|35570.6|35420.6|35574.5|35424.5|35569.2|35419.2|25
1624232380000|2021-06-20 23:39:40|35570.7|35420.7|35571.7|35421.7|35573.7|35423.7|35570|35420|18
1624232390000|2021-06-20 23:39:50|35570.6|35420.6|35570.6|35420.6|35571.7|35421.7|35569.2|35419.2|13
1624232400000|2021-06-20 23:40:00|35570.3|35420.3|35562.3|35412.3|35571.7|35421.7|35562.3|35412.3|19
1624232410000|2021-06-20 23:40:10|35561.2|35411.2|35546.7|35396.7|35562.1|35412.1|35539.4|35389.4|23
1624232420000|2021-06-20 23:40:20|35545.2|35395.2|35556.6|35406.6|35556.8|35406.8|35545.2|35395.2|14
1624232430000|2021-06-20 23:40:30|35557.5|35407.5|35563.6|35413.6|35565.6|35415.6|35556.4|35406.4|23
1624232440000|2021-06-20 23:40:40|35564.2|35414.2|35556.2|35406.2|35564.8|35414.8|35556.2|35406.2|13
1624232450000|2021-06-20 23:40:50|35550.8|35400.8|35543.6|35393.6|35553.1|35403.1|35538.4|35388.4|18
1624232460000|2021-06-20 23:41:00|35543.1|35393.1|35553.1|35403.1|35553.1|35403.1|35536.4|35386.4|13
1624232470000|2021-06-20 23:41:10|35552.8|35402.8|35542.8|35392.8|35553.1|35403.1|35542.8|35392.8|13
1624232480000|2021-06-20 23:41:20|35542.6|35392.6|35544.1|35394.1|35544.1|35394.1|35542.1|35392.1|11
1624232490000|2021-06-20 23:41:30|35545.7|35395.7|35546.2|35396.2|35553.4|35403.4|35545.7|35395.7|25
1624232500000|2021-06-20 23:41:40|35545.9|35395.9|35542.4|35392.4|35545.9|35395.9|35540|35390|18
1624232510000|2021-06-20 23:41:50|35542|35392|35553.7|35403.7|35553.9|35403.9|35542|35392|10
1624232520000|2021-06-20 23:42:00|35553.8|35403.8|35539.9|35389.9|35553.8|35403.8|35539.7|35389.7|23
1624232530000|2021-06-20 23:42:10|35540.6|35390.6|35558.1|35408.1|35558.3|35408.3|35540.4|35390.4|18
1624232540000|2021-06-20 23:42:20|35558.7|35408.7|35572|35422|35574.2|35424.2|35558.4|35408.4|21
1624232550000|2021-06-20 23:42:30|35572.1|35422.1|35591.1|35441.1|35591.1|35441.1|35571.6|35421.6|23
1624232560000|2021-06-20 23:42:40|35592.1|35442.1|35592.5|35442.5|35595.5|35445.5|35592.1|35442.1|8
1624232570000|2021-06-20 23:42:50|35595.5|35445.5|35600.8|35450.8|35600.8|35450.8|35595.5|35445.5|11
1624232580000|2021-06-20 23:43:00|35604.6|35454.6|35606.8|35456.8|35608.3|35458.3|35604.6|35454.6|14
1624232590000|2021-06-20 23:43:10|35606.2|35456.2|35602.3|35452.3|35606.2|35456.2|35599.3|35449.3|7
1624232600000|2021-06-20 23:43:20|35600.4|35450.4|35597.7|35447.7|35601.3|35451.3|35594.6|35444.6|16
1624232610000|2021-06-20 23:43:30|35594.6|35444.6|35609.5|35459.5|35613.5|35463.5|35594.6|35444.6|16
1624232620000|2021-06-20 23:43:40|35610.2|35460.2|35609.3|35459.3|35614.8|35464.8|35604.1|35454.1|19
1624232630000|2021-06-20 23:43:50|35610.9|35460.9|35605.2|35455.2|35610.9|35460.9|35603.9|35453.9|18
1624232640000|2021-06-20 23:44:00|35605.3|35455.3|35610.5|35460.5|35610.9|35460.9|35604.4|35454.4|16
1624232650000|2021-06-20 23:44:10|35609.7|35459.7|35609.6|35459.6|35609.7|35459.7|35608.1|35458.1|4
1624232660000|2021-06-20 23:44:20|35608.1|35458.1|35611.7|35461.7|35612.7|35462.7|35608.1|35458.1|10
1624232670000|2021-06-20 23:44:30|35611.2|35461.2|35616.1|35466.1|35616.1|35466.1|35611.2|35461.2|5
1624232680000|2021-06-20 23:44:40|35617.4|35467.4|35608.1|35458.1|35617.4|35467.4|35601.9|35451.9|13
1624232690000|2021-06-20 23:44:50|35609.2|35459.2|35610.1|35460.1|35611.5|35461.5|35608.7|35458.7|16
1624232700000|2021-06-20 23:45:00|35608|35458|35602.9|35452.9|35609.1|35459.1|35602.9|35452.9|16
1624232710000|2021-06-20 23:45:10|35602.4|35452.4|35597.8|35447.8|35602.4|35452.4|35594.4|35444.4|16
1624232720000|2021-06-20 23:45:20|35597.5|35447.5|35603.4|35453.4|35604|35454|35594.9|35444.9|22
1624232730000|2021-06-20 23:45:30|35604.2|35454.2|35604.4|35454.4|35604.6|35454.6|35602.9|35452.9|13
1624232740000|2021-06-20 23:45:40|35604.8|35454.8|35615.8|35465.8|35618|35468|35604.2|35454.2|21
1624232750000|2021-06-20 23:45:50|35607.1|35457.1|35618|35468|35618|35468|35606.3|35456.3|12
1624232760000|2021-06-20 23:46:00|35618.4|35468.4|35618|35468|35618.7|35468.7|35615.5|35465.5|19
1624232770000|2021-06-20 23:46:10|35616.4|35466.4|35629|35479|35629|35479|35616.4|35466.4|11
1624232780000|2021-06-20 23:46:20|35629.7|35479.7|35632|35482|35634.1|35484.1|35629.7|35479.7|16
1624232790000|2021-06-20 23:46:30|35632.4|35482.4|35634.1|35484.1|35634.1|35484.1|35632.2|35482.2|7
1624232800000|2021-06-20 23:46:40|35634.5|35484.5|35640.5|35490.5|35640.5|35490.5|35634.4|35484.4|7
1624232810000|2021-06-20 23:46:50|35641.1|35491.1|35653.8|35503.8|35653.8|35503.8|35641.1|35491.1|13
1624232820000|2021-06-20 23:47:00|35652.9|35502.9|35651.4|35501.4|35652.9|35502.9|35646.6|35496.6|12
1624232830000|2021-06-20 23:47:10|35648.9|35498.9|35661.2|35511.2|35662.7|35512.7|35648.7|35498.7|10
1624232840000|2021-06-20 23:47:20|35661.9|35511.9|35673.6|35523.6|35674.1|35524.1|35661.9|35511.9|9
1624232850000|2021-06-20 23:47:30|35674.1|35524.1|35675.7|35525.7|35675.7|35525.7|35664.9|35514.9|16
1624232860000|2021-06-20 23:47:40|35676.2|35526.2|35672|35522|35677.8|35527.8|35663.1|35513.1|23
1624232870000|2021-06-20 23:47:50|35672.1|35522.1|35663.8|35513.8|35673.8|35523.8|35658.1|35508.1|24
1624232880000|2021-06-20 23:48:00|35664.7|35514.7|35689.5|35539.5|35704|35554|35664.7|35514.7|28
1624232890000|2021-06-20 23:48:10|35688.6|35538.6|35690.8|35540.8|35697.1|35547.1|35688.6|35538.6|24
1624232900000|2021-06-20 23:48:20|35691.1|35541.1|35698.9|35548.9|35707|35557|35690.4|35540.4|28
1624232910000|2021-06-20 23:48:30|35701.3|35551.3|35706.6|35556.6|35706.6|35556.6|35700.2|35550.2|19
1624232920000|2021-06-20 23:48:40|35706.7|35556.7|35704.8|35554.8|35706.9|35556.9|35699.3|35549.3|22
1624232930000|2021-06-20 23:48:50|35703|35553|35736.6|35586.6|35740.1|35590.1|35703|35553|25
1624232940000|2021-06-20 23:49:00|35734.5|35584.5|35728|35578|35738.9|35588.9|35724.1|35574.1|22
1624232950000|2021-06-20 23:49:10|35726.2|35576.2|35723.1|35573.1|35726.5|35576.5|35722.6|35572.6|19
1624232960000|2021-06-20 23:49:20|35723.4|35573.4|35746.6|35596.6|35747.1|35597.1|35723.4|35573.4|21
1624232970000|2021-06-20 23:49:30|35746.1|35596.1|35754.6|35604.6|35754.9|35604.9|35746.1|35596.1|20
1624232980000|2021-06-20 23:49:40|35751|35601|35740.1|35590.1|35753.4|35603.4|35724|35574|23
1624232990000|2021-06-20 23:49:50|35736.1|35586.1|35747.2|35597.2|35750.1|35600.1|35728.6|35578.6|24
1624233000000|2021-06-20 23:50:00|35741.2|35591.2|35734.9|35584.9|35750.4|35600.4|35734.9|35584.9|21
1624233010000|2021-06-20 23:50:10|35736.3|35586.3|35720.5|35570.5|35744.3|35594.3|35719.2|35569.2|25
1624233020000|2021-06-20 23:50:20|35721.6|35571.6|35742.2|35592.2|35742.2|35592.2|35721|35571|23
1624233030000|2021-06-20 23:50:30|35742.3|35592.3|35747.3|35597.3|35752.4|35602.4|35741|35591|25
1624233040000|2021-06-20 23:50:40|35748.3|35598.3|35746.5|35596.5|35748.3|35598.3|35746.3|35596.3|16
1624233050000|2021-06-20 23:50:50|35746.9|35596.9|35768.2|35618.2|35768.2|35618.2|35746.9|35596.9|26
1624233060000|2021-06-20 23:51:00|35768.8|35618.8|35765.7|35615.7|35775.6|35625.6|35763.8|35613.8|21
1624233070000|2021-06-20 23:51:10|35764.2|35614.2|35764.4|35614.4|35769.8|35619.8|35763.1|35613.1|17
1624233080000|2021-06-20 23:51:20|35763.1|35613.1|35758.8|35608.8|35763.1|35613.1|35754.8|35604.8|25
1624233090000|2021-06-20 23:51:30|35759.6|35609.6|35775.1|35625.1|35775.1|35625.1|35759.5|35609.5|21
1624233100000|2021-06-20 23:51:40|35774.6|35624.6|35768.1|35618.1|35776|35626|35767.8|35617.8|19
1624233110000|2021-06-20 23:51:50|35771.8|35621.8|35770.4|35620.4|35771.8|35621.8|35767.4|35617.4|10
1624233120000|2021-06-20 23:52:00|35769.6|35619.6|35770|35620|35770.8|35620.8|35767.7|35617.7|7
1624233130000|2021-06-20 23:52:10|35768.9|35618.9|35769.9|35619.9|35770.7|35620.7|35768.9|35618.9|10
1624233140000|2021-06-20 23:52:20|35770.1|35620.1|35765.4|35615.4|35776.4|35626.4|35762.7|35612.7|25
1624233150000|2021-06-20 23:52:30|35765.5|35615.5|35763.1|35613.1|35765.5|35615.5|35757.2|35607.2|19
1624233160000|2021-06-20 23:52:40|35764.4|35614.4|35764.3|35614.3|35764.4|35614.4|35762.7|35612.7|17
1624233170000|2021-06-20 23:52:50|35764.5|35614.5|35761.2|35611.2|35764.5|35614.5|35748.2|35598.2|14
1624233180000|2021-06-20 23:53:00|35762.1|35612.1|35731.1|35581.1|35762.2|35612.2|35730.3|35580.3|17
1624233190000|2021-06-20 23:53:10|35735|35585|35741.6|35591.6|35741.7|35591.7|35734.4|35584.4|20
1624233200000|2021-06-20 23:53:20|35741|35591|35756.2|35606.2|35757.3|35607.3|35741|35591|18
1624233210000|2021-06-20 23:53:30|35752.5|35602.5|35742.7|35592.7|35752.5|35602.5|35742.7|35592.7|19
1624233220000|2021-06-20 23:53:40|35740.6|35590.6|35747.8|35597.8|35750|35600|35740.2|35590.2|19
1624233230000|2021-06-20 23:53:50|35750.5|35600.5|35737.8|35587.8|35750.5|35600.5|35737.8|35587.8|22
1624233240000|2021-06-20 23:54:00|35737.2|35587.2|35737.1|35587.1|35738.7|35588.7|35736|35586|14
1624233250000|2021-06-20 23:54:10|35737.7|35587.7|35735.7|35585.7|35737.7|35587.7|35733.7|35583.7|9
1624233260000|2021-06-20 23:54:20|35724.3|35574.3|35736.5|35586.5|35745.4|35595.4|35724.3|35574.3|20
1624233270000|2021-06-20 23:54:30|35736|35586|35739.8|35589.8|35739.8|35589.8|35735.4|35585.4|15
1624233280000|2021-06-20 23:54:40|35739.1|35589.1|35736.4|35586.4|35739.8|35589.8|35736.4|35586.4|9
1624233290000|2021-06-20 23:54:50|35734.9|35584.9|35719.8|35569.8|35734.9|35584.9|35719.4|35569.4|21
1624233300000|2021-06-20 23:55:00|35719.7|35569.7|35717.7|35567.7|35719.8|35569.8|35717.6|35567.6|17
1624233310000|2021-06-20 23:55:10|35719|35569|35717.6|35567.6|35719.1|35569.1|35717.3|35567.3|16
1624233320000|2021-06-20 23:55:20|35717.4|35567.4|35728.5|35578.5|35728.5|35578.5|35715.8|35565.8|12
1624233330000|2021-06-20 23:55:30|35727.5|35577.5|35724.5|35574.5|35727.5|35577.5|35724.5|35574.5|9
1624233340000|2021-06-20 23:55:40|35724.3|35574.3|35725.2|35575.2|35734.4|35584.4|35714.7|35564.7|17
1624233350000|2021-06-20 23:55:50|35720.4|35570.4|35719.4|35569.4|35722.5|35572.5|35719.2|35569.2|15
1624233360000|2021-06-20 23:56:00|35717.5|35567.5|35729.1|35579.1|35731.1|35581.1|35716.4|35566.4|19
1624233370000|2021-06-20 23:56:10|35729.3|35579.3|35726.8|35576.8|35729.3|35579.3|35725|35575|15
1624233380000|2021-06-20 23:56:20|35727|35577|35727|35577|35727.1|35577.1|35726.6|35576.6|9
1624233390000|2021-06-20 23:56:30|35727.2|35577.2|35734.3|35584.3|35736|35586|35726.7|35576.7|13
1624233400000|2021-06-20 23:56:40|35733.5|35583.5|35747.4|35597.4|35750.6|35600.6|35733.1|35583.1|11
1624233410000|2021-06-20 23:56:50|35744.6|35594.6|35744.2|35594.2|35746.2|35596.2|35744.2|35594.2|11
1624233420000|2021-06-20 23:57:00|35744.8|35594.8|35757.2|35607.2|35757.2|35607.2|35744.4|35594.4|15
1624233430000|2021-06-20 23:57:10|35756.9|35606.9|35758.9|35608.9|35758.9|35608.9|35756.9|35606.9|12
1624233440000|2021-06-20 23:57:20|35757.7|35607.7|35760|35610|35760|35610|35748.7|35598.7|19
1624233450000|2021-06-20 23:57:30|35764.5|35614.5|35770.5|35620.5|35770.5|35620.5|35760.7|35610.7|16
1624233460000|2021-06-20 23:57:40|35771.1|35621.1|35763.5|35613.5|35771.8|35621.8|35763.2|35613.2|18
1624233470000|2021-06-20 23:57:50|35767.9|35617.9|35768.6|35618.6|35769.4|35619.4|35763.5|35613.5|17
1624233480000|2021-06-20 23:58:00|35768.8|35618.8|35764.4|35614.4|35768.8|35618.8|35762.4|35612.4|23
1624233490000|2021-06-20 23:58:10|35764.2|35614.2|35750.5|35600.5|35764.8|35614.8|35749.8|35599.8|22
1624233500000|2021-06-20 23:58:20|35750.3|35600.3|35751.5|35601.5|35751.6|35601.6|35747.1|35597.1|16
1624233510000|2021-06-20 23:58:30|35751.6|35601.6|35749.8|35599.8|35752.5|35602.5|35747.7|35597.7|24
1624233520000|2021-06-20 23:58:40|35749.9|35599.9|35745.6|35595.6|35752.6|35602.6|35745.3|35595.3|19
1624233530000|2021-06-20 23:58:50|35743.7|35593.7|35736.9|35586.9|35744.2|35594.2|35729.8|35579.8|20
1624233540000|2021-06-20 23:59:00|35738.7|35588.7|35729.2|35579.2|35738.7|35588.7|35726.7|35576.7|22
1624233550000|2021-06-20 23:59:10|35729.6|35579.6|35703.5|35553.5|35730.9|35580.9|35703.5|35553.5|23
1624233560000|2021-06-20 23:59:20|35693|35543|35666.1|35516.1|35696.5|35546.5|35666.1|35516.1|25
1624233570000|2021-06-20 23:59:30|35661.3|35511.3|35663.4|35513.4|35671|35521|35661.1|35511.1|25
1624233580000|2021-06-20 23:59:40|35665.2|35515.2|35663.9|35513.9|35666.9|35516.9|35661.5|35511.5|18
1624233590000|2021-06-20 23:59:50|35664|35514|35681.3|35531.3|35685.7|35535.7|35661.7|35511.7|25
1624233600000|2021-06-21 00:00:00|35681.1|35531.1|35674.6|35524.6|35684.1|35534.1|35669.4|35519.4|26
1624233610000|2021-06-21 00:00:10|35674.8|35524.8|35615.1|35465.1|35674.8|35524.8|35609.1|35459.1|29
1624233620000|2021-06-21 00:00:20|35616.8|35466.8|35642.2|35492.2|35642.2|35492.2|35616.7|35466.7|24
1624233630000|2021-06-21 00:00:30|35645.6|35495.6|35655.3|35505.3|35660.1|35510.1|35645.6|35495.6|24
1624233640000|2021-06-21 00:00:40|35655.2|35505.2|35658.7|35508.7|35662.4|35512.4|35653.7|35503.7|22
1624233650000|2021-06-21 00:00:50|35658.2|35508.2|35653.8|35503.8|35661.9|35511.9|35652.9|35502.9|25
1624233660000|2021-06-21 00:01:00|35653.7|35503.7|35646|35496|35655.8|35505.8|35645.6|35495.6|23
1624233670000|2021-06-21 00:01:10|35647.5|35497.5|35610.5|35460.5|35647.5|35497.5|35610.5|35460.5|23
1624233680000|2021-06-21 00:01:20|35619|35469|35604.3|35454.3|35627.3|35477.3|35599.1|35449.1|25
1624233690000|2021-06-21 00:01:30|35609|35459|35631.8|35481.8|35633|35483|35606.9|35456.9|22
1624233700000|2021-06-21 00:01:40|35631.4|35481.4|35633.8|35483.8|35634.9|35484.9|35627.8|35477.8|23
1624233710000|2021-06-21 00:01:50|35633.7|35483.7|35612|35462|35633.7|35483.7|35612|35462|22
1624233720000|2021-06-21 00:02:00|35613.8|35463.8|35694.4|35544.4|35694.4|35544.4|35612.2|35462.2|25
1624233730000|2021-06-21 00:02:10|35689.6|35539.6|35698.2|35548.2|35699.8|35549.8|35674.1|35524.1|28
1624233740000|2021-06-21 00:02:20|35698.7|35548.7|35750.5|35600.5|35766.2|35616.2|35698.7|35548.7|26
1624233750000|2021-06-21 00:02:30|35751.5|35601.5|35748.8|35598.8|35766.4|35616.4|35746.3|35596.3|27
1624233760000|2021-06-21 00:02:40|35742.7|35592.7|35759.9|35609.9|35759.9|35609.9|35726.2|35576.2|27
1624233770000|2021-06-21 00:02:50|35760.4|35610.4|35767|35617|35767|35617|35752.1|35602.1|24
1624233780000|2021-06-21 00:03:00|35766.7|35616.7|35760.2|35610.2|35766.7|35616.7|35754.2|35604.2|25
1624233790000|2021-06-21 00:03:10|35760.1|35610.1|35812.1|35662.1|35812.7|35662.7|35751.1|35601.1|25
1624233800000|2021-06-21 00:03:20|35813.2|35663.2|35800.8|35650.8|35813.2|35663.2|35791.9|35641.9|28
1624233810000|2021-06-21 00:03:30|35797.3|35647.3|35783.7|35633.7|35797.8|35647.8|35783.1|35633.1|23
1624233820000|2021-06-21 00:03:40|35775.5|35625.5|35777.2|35627.2|35780.5|35630.5|35765.5|35615.5|24
1624233830000|2021-06-21 00:03:50|35775.6|35625.6|35762.8|35612.8|35776|35626|35753.5|35603.5|27
1624233840000|2021-06-21 00:04:00|35770.4|35620.4|35719.5|35569.5|35770.5|35620.5|35719.5|35569.5|26
1624233850000|2021-06-21 00:04:10|35715.2|35565.2|35667.2|35517.2|35733.3|35583.3|35667.2|35517.2|28
1624233860000|2021-06-21 00:04:20|35662.4|35512.4|35642.5|35492.5|35662.4|35512.4|35638.9|35488.9|27
1624233870000|2021-06-21 00:04:30|35641.1|35491.1|35624|35474|35642|35492|35624|35474|26
1624233880000|2021-06-21 00:04:40|35630.3|35480.3|35615.7|35465.7|35630.3|35480.3|35610.3|35460.3|27
1624233890000|2021-06-21 00:04:50|35612.2|35462.2|35601.6|35451.6|35617.5|35467.5|35593.6|35443.6|25
1624233900000|2021-06-21 00:05:00|35596.4|35446.4|35620.6|35470.6|35620.9|35470.9|35583.8|35433.8|24
1624233910000|2021-06-21 00:05:10|35620.7|35470.7|35599.5|35449.5|35627.2|35477.2|35594.3|35444.3|27
1624233920000|2021-06-21 00:05:20|35597|35447|35585.4|35435.4|35599.4|35449.4|35585.4|35435.4|21
1624233930000|2021-06-21 00:05:30|35586.2|35436.2|35571.2|35421.2|35587.7|35437.7|35568.8|35418.8|26
1624233940000|2021-06-21 00:05:40|35571.1|35421.1|35556.9|35406.9|35573.4|35423.4|35556.6|35406.6|27
1624233950000|2021-06-21 00:05:50|35557.4|35407.4|35540.1|35390.1|35559.1|35409.1|35540.1|35390.1|25
1624233960000|2021-06-21 00:06:00|35540.3|35390.3|35551.1|35401.1|35558.9|35408.9|35540.3|35390.3|23
1624233970000|2021-06-21 00:06:10|35554|35404|35540.1|35390.1|35554.2|35404.2|35539.2|35389.2|25
1624233980000|2021-06-21 00:06:20|35541.6|35391.6|35541.6|35391.6|35541.9|35391.9|35535.6|35385.6|24
1624233990000|2021-06-21 00:06:30|35549|35399|35547.3|35397.3|35559.1|35409.1|35544.5|35394.5|26
1624234000000|2021-06-21 00:06:40|35542.8|35392.8|35533.7|35383.7|35547.3|35397.3|35533|35383|25
1624234010000|2021-06-21 00:06:50|35533.2|35383.2|35539|35389|35541.4|35391.4|35530.6|35380.6|26
1624234020000|2021-06-21 00:07:00|35538.7|35388.7|35533.1|35383.1|35538.7|35388.7|35532.9|35382.9|19
1624234030000|2021-06-21 00:07:10|35533.7|35383.7|35531.7|35381.7|35533.8|35383.8|35531.5|35381.5|15
1624234040000|2021-06-21 00:07:20|35531.9|35381.9|35532.1|35382.1|35532.9|35382.9|35531.9|35381.9|11
1624234050000|2021-06-21 00:07:30|35531.2|35381.2|35532.1|35382.1|35532.9|35382.9|35530.9|35380.9|12
1624234060000|2021-06-21 00:07:40|35531.4|35381.4|35539.3|35389.3|35541|35391|35526.1|35376.1|21
1624234070000|2021-06-21 00:07:50|35540.3|35390.3|35548.6|35398.6|35550.8|35400.8|35540.3|35390.3|17
1624234080000|2021-06-21 00:08:00|35547.7|35397.7|35551.1|35401.1|35552.5|35402.5|35540.2|35390.2|25
1624234090000|2021-06-21 00:08:10|35551.6|35401.6|35539.5|35389.5|35560.8|35410.8|35539.5|35389.5|27
1624234100000|2021-06-21 00:08:20|35543.4|35393.4|35528.9|35378.9|35543.4|35393.4|35521.5|35371.5|27
1624234110000|2021-06-21 00:08:30|35528.2|35378.2|35522.6|35372.6|35535.2|35385.2|35521.9|35371.9|24
1624234120000|2021-06-21 00:08:40|35523.4|35373.4|35496.5|35346.5|35526.4|35376.4|35492.8|35342.8|23
1624234130000|2021-06-21 00:08:50|35506.7|35356.7|35478.7|35328.7|35525.9|35375.9|35478.7|35328.7|26
1624234140000|2021-06-21 00:09:00|35484.7|35334.7|35455.2|35305.2|35484.7|35334.7|35453.7|35303.7|26
1624234150000|2021-06-21 00:09:10|35453.5|35303.5|35461.1|35311.1|35468.8|35318.8|35448.4|35298.4|24
1624234160000|2021-06-21 00:09:20|35462.6|35312.6|35454.1|35304.1|35479.3|35329.3|35452.6|35302.6|24
1624234170000|2021-06-21 00:09:30|35454.3|35304.3|35448.8|35298.8|35454.4|35304.4|35447.9|35297.9|23
1624234180000|2021-06-21 00:09:40|35448.2|35298.2|35472.1|35322.1|35472.1|35322.1|35447.1|35297.1|23
1624234190000|2021-06-21 00:09:50|35471.5|35321.5|35474.7|35324.7|35477.4|35327.4|35471.5|35321.5|23
1624234200000|2021-06-21 00:10:00|35474.5|35324.5|35501.4|35351.4|35501.4|35351.4|35474.5|35324.5|25
1624234210000|2021-06-21 00:10:10|35505.7|35355.7|35510.1|35360.1|35513.7|35363.7|35505.7|35355.7|25
1624234220000|2021-06-21 00:10:20|35511.3|35361.3|35505.6|35355.6|35519.5|35369.5|35504.8|35354.8|27
1624234230000|2021-06-21 00:10:30|35506.1|35356.1|35504|35354|35510.4|35360.4|35504|35354|24
1624234240000|2021-06-21 00:10:40|35499.4|35349.4|35473.2|35323.2|35502.2|35352.2|35467|35317|26
1624234250000|2021-06-21 00:10:50|35477.8|35327.8|35477|35327|35482.5|35332.5|35468.4|35318.4|21
1624234260000|2021-06-21 00:11:00|35474.3|35324.3|35464.9|35314.9|35474.7|35324.7|35463.3|35313.3|20
1624234270000|2021-06-21 00:11:10|35465.7|35315.7|35464.9|35314.9|35468|35318|35457.8|35307.8|21
1624234280000|2021-06-21 00:11:20|35469.7|35319.7|35469.3|35319.3|35491.9|35341.9|35458.6|35308.6|24
1624234290000|2021-06-21 00:11:30|35481.3|35331.3|35484.8|35334.8|35489.3|35339.3|35474.4|35324.4|20
1624234300000|2021-06-21 00:11:40|35485.5|35335.5|35482|35332|35488.2|35338.2|35480.9|35330.9|20
1624234310000|2021-06-21 00:11:50|35482.6|35332.6|35483.1|35333.1|35485.8|35335.8|35482.5|35332.5|26
1624234320000|2021-06-21 00:12:00|35483.5|35333.5|35482.3|35332.3|35485|35335|35479.4|35329.4|20
1624234330000|2021-06-21 00:12:10|35482.2|35332.2|35480.7|35330.7|35482.6|35332.6|35480.5|35330.5|16
1624234340000|2021-06-21 00:12:20|35480.4|35330.4|35487.6|35337.6|35487.7|35337.7|35479.8|35329.8|17
1624234350000|2021-06-21 00:12:30|35486.3|35336.3|35495.2|35345.2|35497.7|35347.7|35486.2|35336.2|25
1624234360000|2021-06-21 00:12:40|35501.6|35351.6|35484.1|35334.1|35502.1|35352.1|35482.8|35332.8|27
1624234370000|2021-06-21 00:12:50|35487.6|35337.6|35493.4|35343.4|35493.4|35343.4|35485.2|35335.2|22
1624234380000|2021-06-21 00:13:00|35493.3|35343.3|35502.2|35352.2|35510.7|35360.7|35493.3|35343.3|22
1624234390000|2021-06-21 00:13:10|35502.3|35352.3|35515.7|35365.7|35519|35369|35501.8|35351.8|16
1624234400000|2021-06-21 00:13:20|35519|35369|35519.4|35369.4|35519.4|35369.4|35514|35364|16
1624234410000|2021-06-21 00:13:30|35518.3|35368.3|35522.1|35372.1|35522.1|35372.1|35507.9|35357.9|27
1624234420000|2021-06-21 00:13:40|35522.3|35372.3|35525|35375|35525|35375|35513|35363|13
1624234430000|2021-06-21 00:13:50|35524.8|35374.8|35531.7|35381.7|35536.3|35386.3|35524.8|35374.8|19
1624234440000|2021-06-21 00:14:00|35529.6|35379.6|35508.9|35358.9|35529.6|35379.6|35508.9|35358.9|25
1624234450000|2021-06-21 00:14:10|35511.1|35361.1|35510.6|35360.6|35514.2|35364.2|35507.6|35357.6|17
1624234460000|2021-06-21 00:14:20|35512.9|35362.9|35510.2|35360.2|35514.9|35364.9|35506.2|35356.2|24
1624234470000|2021-06-21 00:14:30|35510.1|35360.1|35494.8|35344.8|35512.8|35362.8|35493.2|35343.2|19
1624234480000|2021-06-21 00:14:40|35494.9|35344.9|35475.6|35325.6|35499.1|35349.1|35474.5|35324.5|17
1624234490000|2021-06-21 00:14:50|35474.5|35324.5|35475.7|35325.7|35479.4|35329.4|35472.9|35322.9|23
1624234500000|2021-06-21 00:15:00|35474.9|35324.9|35470|35320|35476.1|35326.1|35463.6|35313.6|27
1624234510000|2021-06-21 00:15:10|35470.9|35320.9|35480|35330|35482.3|35332.3|35467.9|35317.9|25
1624234520000|2021-06-21 00:15:20|35480.1|35330.1|35479.5|35329.5|35481.9|35331.9|35476.3|35326.3|23
1624234530000|2021-06-21 00:15:30|35481.3|35331.3|35483.3|35333.3|35489.1|35339.1|35480|35330|23
1624234540000|2021-06-21 00:15:40|35485.6|35335.6|35493.4|35343.4|35493.4|35343.4|35475.7|35325.7|23
1624234550000|2021-06-21 00:15:50|35494.9|35344.9|35498.3|35348.3|35500.5|35350.5|35494.9|35344.9|20
1624234560000|2021-06-21 00:16:00|35498.9|35348.9|35507.9|35357.9|35507.9|35357.9|35496.2|35346.2|20
1624234570000|2021-06-21 00:16:10|35509|35359|35507.8|35357.8|35511.6|35361.6|35507.6|35357.6|18
1624234580000|2021-06-21 00:16:20|35507.9|35357.9|35496.5|35346.5|35512.4|35362.4|35495.4|35345.4|19
1624234590000|2021-06-21 00:16:30|35497.6|35347.6|35497.6|35347.6|35501.2|35351.2|35497.6|35347.6|21
1624234600000|2021-06-21 00:16:40|35498|35348|35498.4|35348.4|35503.3|35353.3|35496.4|35346.4|21
1624234610000|2021-06-21 00:16:50|35497.7|35347.7|35501.3|35351.3|35502.3|35352.3|35497.7|35347.7|20
1624234620000|2021-06-21 00:17:00|35501.5|35351.5|35495.2|35345.2|35501.5|35351.5|35495.2|35345.2|22
1624234630000|2021-06-21 00:17:10|35488|35338|35491|35341|35496.4|35346.4|35488|35338|27
1624234640000|2021-06-21 00:17:20|35489.4|35339.4|35487|35337|35492.7|35342.7|35485.1|35335.1|20
1624234650000|2021-06-21 00:17:30|35479.1|35329.1|35488.6|35338.6|35490.8|35340.8|35476.1|35326.1|24
1624234660000|2021-06-21 00:17:40|35486.4|35336.4|35503.6|35353.6|35503.6|35353.6|35485.9|35335.9|22
1624234670000|2021-06-21 00:17:50|35503.7|35353.7|35476|35326|35506.1|35356.1|35476|35326|23
1624234680000|2021-06-21 00:18:00|35476.4|35326.4|35426.5|35276.5|35476.4|35326.4|35426.5|35276.5|28
1624234690000|2021-06-21 00:18:10|35426.3|35276.3|35412.3|35262.3|35435|35285|35410.8|35260.8|24
1624234700000|2021-06-21 00:18:20|35416.2|35266.2|35423.8|35273.8|35424.8|35274.8|35401.7|35251.7|24
1624234710000|2021-06-21 00:18:30|35422.8|35272.8|35415.7|35265.7|35422.9|35272.9|35414|35264|24
1624234720000|2021-06-21 00:18:40|35414.8|35264.8|35397.7|35247.7|35422.6|35272.6|35397.7|35247.7|27
1624234730000|2021-06-21 00:18:50|35398.9|35248.9|35350.8|35200.8|35398.9|35248.9|35338.3|35188.3|29
1624234740000|2021-06-21 00:19:00|35351.4|35201.4|35352|35202|35367|35217|35345.2|35195.2|24
1624234750000|2021-06-21 00:19:10|35354|35204|35363.4|35213.4|35371.3|35221.3|35354|35204|22
1624234760000|2021-06-21 00:19:20|35362.3|35212.3|35359.4|35209.4|35372.5|35222.5|35356.4|35206.4|22
1624234770000|2021-06-21 00:19:30|35359.1|35209.1|35366.2|35216.2|35370.2|35220.2|35353.3|35203.3|21
1624234780000|2021-06-21 00:19:40|35366.1|35216.1|35359.1|35209.1|35367.1|35217.1|35357.7|35207.7|16
1624234790000|2021-06-21 00:19:50|35358.1|35208.1|35344.9|35194.9|35366.5|35216.5|35344.9|35194.9|19
1624234800000|2021-06-21 00:20:00|35343|35193|35347.4|35197.4|35350.4|35200.4|35338.4|35188.4|25
1624234810000|2021-06-21 00:20:10|35343.7|35193.7|35370.7|35220.7|35372.3|35222.3|35343.7|35193.7|26
1624234820000|2021-06-21 00:20:20|35371|35221|35376.6|35226.6|35376.6|35226.6|35371|35221|22
1624234830000|2021-06-21 00:20:30|35377.8|35227.8|35400.9|35250.9|35400.9|35250.9|35377.8|35227.8|22
1624234840000|2021-06-21 00:20:40|35399.6|35249.6|35387.5|35237.5|35402.4|35252.4|35379.3|35229.3|25
1624234850000|2021-06-21 00:20:50|35386.7|35236.7|35393.6|35243.6|35396.8|35246.8|35384.9|35234.9|22
1624234860000|2021-06-21 00:21:00|35394.1|35244.1|35408|35258|35409.9|35259.9|35393.6|35243.6|15
1624234870000|2021-06-21 00:21:10|35408.7|35258.7|35385.3|35235.3|35411|35261|35385.3|35235.3|20
1624234880000|2021-06-21 00:21:20|35384.5|35234.5|35397.7|35247.7|35398.1|35248.1|35384.5|35234.5|12
1624234890000|2021-06-21 00:21:30|35397.1|35247.1|35396.1|35246.1|35399.4|35249.4|35396.1|35246.1|10
1624234900000|2021-06-21 00:21:40|35396.7|35246.7|35388.3|35238.3|35397.6|35247.6|35388|35238|12
1624234910000|2021-06-21 00:21:50|35388.4|35238.4|35384.9|35234.9|35390.4|35240.4|35384.8|35234.8|21
1624234920000|2021-06-21 00:22:00|35385.5|35235.5|35403.6|35253.6|35404|35254|35385.5|35235.5|20
1624234930000|2021-06-21 00:22:10|35403.7|35253.7|35413.4|35263.4|35413.4|35263.4|35403.7|35253.7|15
1624234940000|2021-06-21 00:22:20|35413.5|35263.5|35417.8|35267.8|35418.9|35268.9|35412.6|35262.6|20
1624234950000|2021-06-21 00:22:30|35418.7|35268.7|35427.2|35277.2|35427.2|35277.2|35418.4|35268.4|10
1624234960000|2021-06-21 00:22:40|35425|35275|35414.4|35264.4|35426.1|35276.1|35412.3|35262.3|22
1624234970000|2021-06-21 00:22:50|35414.6|35264.6|35419|35269|35421|35271|35412.4|35262.4|22
1624234980000|2021-06-21 00:23:00|35419.2|35269.2|35399.2|35249.2|35420.7|35270.7|35397|35247|25
1624234990000|2021-06-21 00:23:10|35398.3|35248.3|35415.6|35265.6|35415.7|35265.7|35398.3|35248.3|18
1624235000000|2021-06-21 00:23:20|35416.1|35266.1|35400|35250|35418.7|35268.7|35398.2|35248.2|18
1624235010000|2021-06-21 00:23:30|35396.9|35246.9|35396.6|35246.6|35397.3|35247.3|35396|35246|15
1624235020000|2021-06-21 00:23:40|35397|35247|35406.2|35256.2|35406.2|35256.2|35396.4|35246.4|13
1624235030000|2021-06-21 00:23:50|35405.1|35255.1|35404.1|35254.1|35410.5|35260.5|35401.9|35251.9|15
1624235040000|2021-06-21 00:24:00|35403.7|35253.7|35409.5|35259.5|35410|35260|35403.7|35253.7|15
1624235050000|2021-06-21 00:24:10|35408.7|35258.7|35432.4|35282.4|35432.4|35282.4|35408.7|35258.7|23
1624235060000|2021-06-21 00:24:20|35432.7|35282.7|35440.3|35290.3|35441.3|35291.3|35432.7|35282.7|12
1624235070000|2021-06-21 00:24:30|35440.5|35290.5|35440.3|35290.3|35440.9|35290.9|35438.6|35288.6|9
1624235080000|2021-06-21 00:24:40|35439.7|35289.7|35431.7|35281.7|35439.7|35289.7|35431.7|35281.7|18
1624235090000|2021-06-21 00:24:50|35431.8|35281.8|35442.9|35292.9|35443|35293|35421.8|35271.8|24
1624235100000|2021-06-21 00:25:00|35443.9|35293.9|35450.7|35300.7|35450.7|35300.7|35441.8|35291.8|22
1624235110000|2021-06-21 00:25:10|35450.6|35300.6|35444.1|35294.1|35450.6|35300.6|35442.5|35292.5|20
1624235120000|2021-06-21 00:25:20|35443.7|35293.7|35445.8|35295.8|35446.9|35296.9|35441.4|35291.4|25
1624235130000|2021-06-21 00:25:30|35446|35296|35447.7|35297.7|35449.1|35299.1|35444.5|35294.5|17
1624235140000|2021-06-21 00:25:40|35445.8|35295.8|35447.5|35297.5|35448.8|35298.8|35443.1|35293.1|19
1624235150000|2021-06-21 00:25:50|35447.8|35297.8|35460.7|35310.7|35462.7|35312.7|35446.9|35296.9|20
1624235160000|2021-06-21 00:26:00|35460|35310|35467.1|35317.1|35468.9|35318.9|35456.5|35306.5|21
1624235170000|2021-06-21 00:26:10|35467.9|35317.9|35468|35318|35468.1|35318.1|35465.5|35315.5|16
1624235180000|2021-06-21 00:26:20|35467.8|35317.8|35465.2|35315.2|35467.8|35317.8|35463|35313|15
1624235190000|2021-06-21 00:26:30|35464.6|35314.6|35461.8|35311.8|35465.4|35315.4|35461.1|35311.1|16
1624235200000|2021-06-21 00:26:40|35461.4|35311.4|35459.2|35309.2|35461.4|35311.4|35457.5|35307.5|16
1624235210000|2021-06-21 00:26:50|35459.1|35309.1|35457.3|35307.3|35459.2|35309.2|35457.3|35307.3|13
1624235220000|2021-06-21 00:27:00|35457.4|35307.4|35469.5|35319.5|35469.5|35319.5|35457.4|35307.4|13
1624235230000|2021-06-21 00:27:10|35469.6|35319.6|35476.4|35326.4|35479.2|35329.2|35469.6|35319.6|20
1624235240000|2021-06-21 00:27:20|35475.1|35325.1|35478.5|35328.5|35478.5|35328.5|35475.1|35325.1|13
1624235250000|2021-06-21 00:27:30|35486.4|35336.4|35486.3|35336.3|35489.9|35339.9|35484.8|35334.8|14
1624235260000|2021-06-21 00:27:40|35485.4|35335.4|35476.9|35326.9|35485.8|35335.8|35476.2|35326.2|10
1624235270000|2021-06-21 00:27:50|35477|35327|35475|35325|35477|35327|35474.5|35324.5|21
1624235280000|2021-06-21 00:28:00|35476.2|35326.2|35467.5|35317.5|35476.2|35326.2|35467.5|35317.5|20
1624235290000|2021-06-21 00:28:10|35467.4|35317.4|35472.6|35322.6|35472.8|35322.8|35467.3|35317.3|19
1624235300000|2021-06-21 00:28:20|35472.7|35322.7|35470|35320|35472.7|35322.7|35469.9|35319.9|6
1624235310000|2021-06-21 00:28:30|35469.9|35319.9|35467.4|35317.4|35469.9|35319.9|35466.5|35316.5|16
1624235320000|2021-06-21 00:28:40|35466.9|35316.9|35464|35314|35469.1|35319.1|35464|35314|19
1624235330000|2021-06-21 00:28:50|35456.4|35306.4|35463.8|35313.8|35464.6|35314.6|35455.3|35305.3|7
1624235340000|2021-06-21 00:29:00|35464.4|35314.4|35454.2|35304.2|35464.6|35314.6|35452.7|35302.7|15
1624235350000|2021-06-21 00:29:10|35452.8|35302.8|35448.6|35298.6|35455.5|35305.5|35448.6|35298.6|18
1624235360000|2021-06-21 00:29:20|35450.1|35300.1|35435.5|35285.5|35450.1|35300.1|35434.7|35284.7|13
1624235370000|2021-06-21 00:29:30|35434.5|35284.5|35426.1|35276.1|35434.5|35284.5|35413.7|35263.7|11
1624235380000|2021-06-21 00:29:40|35427.2|35277.2|35433.6|35283.6|35449.4|35299.4|35420.8|35270.8|21
1624235390000|2021-06-21 00:29:50|35433.4|35283.4|35424.6|35274.6|35435.1|35285.1|35424.6|35274.6|16
1624235400000|2021-06-21 00:30:00|35425.3|35275.3|35408.7|35258.7|35426|35276|35404.8|35254.8|27
1624235410000|2021-06-21 00:30:10|35406.6|35256.6|35397.5|35247.5|35413|35263|35397.5|35247.5|25
1624235420000|2021-06-21 00:30:20|35398.5|35248.5|35372.7|35222.7|35398.5|35248.5|35371.1|35221.1|25
1624235430000|2021-06-21 00:30:30|35373.1|35223.1|35389.6|35239.6|35392.8|35242.8|35373.1|35223.1|26
1624235440000|2021-06-21 00:30:40|35392.8|35242.8|35393.4|35243.4|35395.7|35245.7|35383.4|35233.4|27
1624235450000|2021-06-21 00:30:50|35396|35246|35391.5|35241.5|35400.8|35250.8|35390.7|35240.7|18
1624235460000|2021-06-21 00:31:00|35394.4|35244.4|35402.4|35252.4|35404.2|35254.2|35394.4|35244.4|23
1624235470000|2021-06-21 00:31:10|35402.5|35252.5|35405.1|35255.1|35405.1|35255.1|35402.4|35252.4|17
1624235480000|2021-06-21 00:31:20|35405|35255|35406.6|35256.6|35406.6|35256.6|35404.6|35254.6|21
1624235490000|2021-06-21 00:31:30|35406.9|35256.9|35415|35265|35415.4|35265.4|35406.9|35256.9|22
1624235500000|2021-06-21 00:31:40|35414.9|35264.9|35426.7|35276.7|35426.7|35276.7|35414.8|35264.8|16
1624235510000|2021-06-21 00:31:50|35426.1|35276.1|35415.2|35265.2|35427.1|35277.1|35414.3|35264.3|18
1624235520000|2021-06-21 00:32:00|35417|35267|35444.8|35294.8|35444.9|35294.9|35417|35267|19
1624235530000|2021-06-21 00:32:10|35444.7|35294.7|35454.5|35304.5|35454.5|35304.5|35444.1|35294.1|19
1624235540000|2021-06-21 00:32:20|35454.9|35304.9|35431.1|35281.1|35459.3|35309.3|35430.7|35280.7|23
1624235550000|2021-06-21 00:32:30|35428.4|35278.4|35429.3|35279.3|35444.1|35294.1|35428.4|35278.4|27
1624235560000|2021-06-21 00:32:40|35429.2|35279.2|35427|35277|35435.3|35285.3|35426.6|35276.6|27
1624235570000|2021-06-21 00:32:50|35426.9|35276.9|35424.3|35274.3|35436.1|35286.1|35424.3|35274.3|24
1624235580000|2021-06-21 00:33:00|35422.5|35272.5|35426.6|35276.6|35428.3|35278.3|35417.6|35267.6|22
1624235590000|2021-06-21 00:33:10|35426.4|35276.4|35418.3|35268.3|35427.9|35277.9|35414.5|35264.5|24
1624235600000|2021-06-21 00:33:20|35417|35267|35419.3|35269.3|35423.1|35273.1|35416.6|35266.6|19
1624235610000|2021-06-21 00:33:30|35419.2|35269.2|35422.9|35272.9|35423.2|35273.2|35418.6|35268.6|21
1624235620000|2021-06-21 00:33:40|35422|35272|35406.4|35256.4|35423.4|35273.4|35406.4|35256.4|18
1624235630000|2021-06-21 00:33:50|35406.5|35256.5|35418.5|35268.5|35418.5|35268.5|35406.4|35256.4|21
1624235640000|2021-06-21 00:34:00|35417|35267|35416.5|35266.5|35418.9|35268.9|35415.1|35265.1|20
1624235650000|2021-06-21 00:34:10|35416.6|35266.6|35418.5|35268.5|35418.5|35268.5|35415.2|35265.2|17
1624235660000|2021-06-21 00:34:20|35418.3|35268.3|35415.9|35265.9|35419.1|35269.1|35415.8|35265.8|12
1624235670000|2021-06-21 00:34:30|35416.8|35266.8|35410.9|35260.9|35418.4|35268.4|35410.9|35260.9|17
1624235680000|2021-06-21 00:34:40|35410.8|35260.8|35406.4|35256.4|35411.4|35261.4|35405|35255|24
1624235690000|2021-06-21 00:34:50|35407.1|35257.1|35410.1|35260.1|35412.8|35262.8|35402.9|35252.9|24
1624235700000|2021-06-21 00:35:00|35411.9|35261.9|35416.9|35266.9|35417.2|35267.2|35401.3|35251.3|19
1624235710000|2021-06-21 00:35:10|35417.4|35267.4|35415.3|35265.3|35419|35269|35412.7|35262.7|15
1624235720000|2021-06-21 00:35:20|35416.6|35266.6|35418.6|35268.6|35418.6|35268.6|35416.6|35266.6|12
1624235730000|2021-06-21 00:35:30|35420|35270|35417.7|35267.7|35420|35270|35417.7|35267.7|5
1624235740000|2021-06-21 00:35:40|35418.6|35268.6|35418.8|35268.8|35418.9|35268.9|35417.7|35267.7|9
1624235750000|2021-06-21 00:35:50|35418.6|35268.6|35433.8|35283.8|35433.8|35283.8|35418.6|35268.6|23
1624235760000|2021-06-21 00:36:00|35434.1|35284.1|35437.4|35287.4|35437.4|35287.4|35432.6|35282.6|18
1624235770000|2021-06-21 00:36:10|35437.6|35287.6|35446.4|35296.4|35446.5|35296.5|35436|35286|19
1624235780000|2021-06-21 00:36:20|35445.7|35295.7|35457.5|35307.5|35458.4|35308.4|35445.7|35295.7|12
1624235790000|2021-06-21 00:36:30|35458.2|35308.2|35470.5|35320.5|35470.9|35320.9|35458.2|35308.2|19
1624235800000|2021-06-21 00:36:40|35468|35318|35468.6|35318.6|35468.9|35318.9|35466.2|35316.2|11
1624235810000|2021-06-21 00:36:50|35467.6|35317.6|35458.9|35308.9|35468.6|35318.6|35457.9|35307.9|15
1624235820000|2021-06-21 00:37:00|35463.2|35313.2|35461.4|35311.4|35466.2|35316.2|35460.4|35310.4|18
1624235830000|2021-06-21 00:37:10|35461.5|35311.5|35470|35320|35471|35321|35461.5|35311.5|16
1624235840000|2021-06-21 00:37:20|35473.6|35323.6|35477.4|35327.4|35483.9|35333.9|35472.8|35322.8|20
1624235850000|2021-06-21 00:37:30|35479.1|35329.1|35484.6|35334.6|35485.4|35335.4|35478.9|35328.9|24
1624235860000|2021-06-21 00:37:40|35484.3|35334.3|35482.4|35332.4|35486.2|35336.2|35482.2|35332.2|16
1624235870000|2021-06-21 00:37:50|35484.6|35334.6|35476.9|35326.9|35486.2|35336.2|35476.5|35326.5|25
1624235880000|2021-06-21 00:38:00|35476.3|35326.3|35466.9|35316.9|35476.4|35326.4|35464.8|35314.8|16
1624235890000|2021-06-21 00:38:10|35466.7|35316.7|35480.3|35330.3|35480.8|35330.8|35464.8|35314.8|23
1624235900000|2021-06-21 00:38:20|35483.2|35333.2|35483.3|35333.3|35490|35340|35481.2|35331.2|24
1624235910000|2021-06-21 00:38:30|35481.1|35331.1|35482.3|35332.3|35482.7|35332.7|35474|35324|26
1624235920000|2021-06-21 00:38:40|35480.8|35330.8|35485.6|35335.6|35487.4|35337.4|35480.8|35330.8|26
1624235930000|2021-06-21 00:38:50|35487.3|35337.3|35481.4|35331.4|35487.8|35337.8|35481.4|35331.4|16
1624235940000|2021-06-21 00:39:00|35481.6|35331.6|35487.4|35337.4|35487.4|35337.4|35481.6|35331.6|16
1624235950000|2021-06-21 00:39:10|35488.3|35338.3|35478.4|35328.4|35488.3|35338.3|35470.3|35320.3|25
1624235960000|2021-06-21 00:39:20|35480|35330|35476|35326|35480|35330|35474.7|35324.7|25
1624235970000|2021-06-21 00:39:30|35475.9|35325.9|35477.3|35327.3|35477.7|35327.7|35474.6|35324.6|18
1624235980000|2021-06-21 00:39:40|35474.7|35324.7|35470.1|35320.1|35476.5|35326.5|35468.3|35318.3|23
1624235990000|2021-06-21 00:39:50|35469.4|35319.4|35468.8|35318.8|35470.1|35320.1|35467.7|35317.7|16
1624236000000|2021-06-21 00:40:00|35469.2|35319.2|35465.5|35315.5|35469.2|35319.2|35465.5|35315.5|11
1624236010000|2021-06-21 00:40:10|35464.7|35314.7|35465.9|35315.9|35465.9|35315.9|35458.8|35308.8|20
1624236020000|2021-06-21 00:40:20|35466.9|35316.9|35467|35317|35467.7|35317.7|35465.8|35315.8|6
1624236030000|2021-06-21 00:40:30|35467.5|35317.5|35472|35322|35472.5|35322.5|35467.5|35317.5|18
1624236040000|2021-06-21 00:40:40|35472.4|35322.4|35482.7|35332.7|35485|35335|35471.2|35321.2|9
1624236050000|2021-06-21 00:40:50|35484.3|35334.3|35483.6|35333.6|35486.2|35336.2|35482.1|35332.1|22
1624236060000|2021-06-21 00:41:00|35482.7|35332.7|35471.3|35321.3|35483.3|35333.3|35471.3|35321.3|21
1624236070000|2021-06-21 00:41:10|35473.2|35323.2|35486.8|35336.8|35494.3|35344.3|35470.1|35320.1|26
1624236080000|2021-06-21 00:41:20|35486.4|35336.4|35495|35345|35495|35345|35486.3|35336.3|19
1624236090000|2021-06-21 00:41:30|35495.1|35345.1|35495.6|35345.6|35496.7|35346.7|35494.8|35344.8|13
1624236100000|2021-06-21 00:41:40|35495.9|35345.9|35502|35352|35502.3|35352.3|35495.9|35345.9|19
1624236110000|2021-06-21 00:41:50|35501|35351|35502.1|35352.1|35502.3|35352.3|35501|35351|10
1624236120000|2021-06-21 00:42:00|35503.2|35353.2|35488.9|35338.9|35503.6|35353.6|35488.9|35338.9|20
1624236130000|2021-06-21 00:42:10|35488.8|35338.8|35489.2|35339.2|35489.5|35339.5|35486.8|35336.8|21
1624236140000|2021-06-21 00:42:20|35489.4|35339.4|35507.4|35357.4|35514.6|35364.6|35489.4|35339.4|22
1624236150000|2021-06-21 00:42:30|35507.6|35357.6|35505.3|35355.3|35507.6|35357.6|35502.5|35352.5|22
1624236160000|2021-06-21 00:42:40|35505.7|35355.7|35490.2|35340.2|35513.5|35363.5|35490.2|35340.2|22
1624236170000|2021-06-21 00:42:50|35486.6|35336.6|35489.2|35339.2|35493.7|35343.7|35484.1|35334.1|20
1624236180000|2021-06-21 00:43:00|35492.9|35342.9|35495.9|35345.9|35497.9|35347.9|35491.3|35341.3|21
1624236190000|2021-06-21 00:43:10|35497.5|35347.5|35494.7|35344.7|35497.5|35347.5|35488.8|35338.8|20
1624236200000|2021-06-21 00:43:20|35496.1|35346.1|35489.8|35339.8|35496.1|35346.1|35489.6|35339.6|16
1624236210000|2021-06-21 00:43:30|35489.6|35339.6|35519.8|35369.8|35519.8|35369.8|35489.6|35339.6|25
1624236220000|2021-06-21 00:43:40|35517.6|35367.6|35511.6|35361.6|35517.6|35367.6|35507.3|35357.3|18
1624236230000|2021-06-21 00:43:50|35512.7|35362.7|35486.1|35336.1|35515.5|35365.5|35486.1|35336.1|25
1624236240000|2021-06-21 00:44:00|35486.2|35336.2|35486.6|35336.6|35490.1|35340.1|35486.2|35336.2|11
1624236250000|2021-06-21 00:44:10|35486.4|35336.4|35480|35330|35487.1|35337.1|35480|35330|11
1624236260000|2021-06-21 00:44:20|35479.3|35329.3|35481.7|35331.7|35482|35332|35479.2|35329.2|10
1624236270000|2021-06-21 00:44:30|35481.6|35331.6|35477.6|35327.6|35482|35332|35476.1|35326.1|19
1624236280000|2021-06-21 00:44:40|35478.5|35328.5|35482|35332|35487.6|35337.6|35478.5|35328.5|14
1624236290000|2021-06-21 00:44:50|35479.4|35329.4|35452.1|35302.1|35481.3|35331.3|35452.1|35302.1|22
1624236300000|2021-06-21 00:45:00|35451.3|35301.3|35459.7|35309.7|35462|35312|35451.3|35301.3|22
1624236310000|2021-06-21 00:45:10|35460.4|35310.4|35460|35310|35461.3|35311.3|35459.1|35309.1|13
1624236320000|2021-06-21 00:45:20|35460.8|35310.8|35447.5|35297.5|35460.8|35310.8|35447.5|35297.5|19
1624236330000|2021-06-21 00:45:30|35447.3|35297.3|35442.6|35292.6|35447.3|35297.3|35442.6|35292.6|14
1624236340000|2021-06-21 00:45:40|35441.9|35291.9|35446.1|35296.1|35449.5|35299.5|35441.6|35291.6|13
1624236350000|2021-06-21 00:45:50|35440.8|35290.8|35436.7|35286.7|35440.8|35290.8|35434.6|35284.6|18
1624236360000|2021-06-21 00:46:00|35436.8|35286.8|35446|35296|35446|35296|35434.7|35284.7|16
1624236370000|2021-06-21 00:46:10|35444.6|35294.6|35459.1|35309.1|35461.4|35311.4|35444.5|35294.5|23
1624236380000|2021-06-21 00:46:20|35462.4|35312.4|35455.9|35305.9|35462.4|35312.4|35452.6|35302.6|11
1624236390000|2021-06-21 00:46:30|35456.5|35306.5|35449|35299|35465.2|35315.2|35449|35299|15
1624236400000|2021-06-21 00:46:40|35448.9|35298.9|35463.1|35313.1|35465.6|35315.6|35448.9|35298.9|13
1624236410000|2021-06-21 00:46:50|35462.8|35312.8|35459.9|35309.9|35464.4|35314.4|35459.9|35309.9|18
1624236420000|2021-06-21 00:47:00|35462.1|35312.1|35470|35320|35470|35320|35460.9|35310.9|18
1624236430000|2021-06-21 00:47:10|35460.8|35310.8|35459.5|35309.5|35460.8|35310.8|35454|35304|15
1624236440000|2021-06-21 00:47:20|35459.1|35309.1|35476.6|35326.6|35479.1|35329.1|35459.1|35309.1|14
1624236450000|2021-06-21 00:47:30|35474.8|35324.8|35478.6|35328.6|35480.3|35330.3|35474.8|35324.8|8
1624236460000|2021-06-21 00:47:40|35478.5|35328.5|35511.4|35361.4|35518.8|35368.8|35475.6|35325.6|24
1624236470000|2021-06-21 00:47:50|35509.8|35359.8|35524.1|35374.1|35524.5|35374.5|35506.4|35356.4|23
1624236480000|2021-06-21 00:48:00|35524|35374|35522.6|35372.6|35525|35375|35522.6|35372.6|24
1624236490000|2021-06-21 00:48:10|35523.8|35373.8|35542.6|35392.6|35544.2|35394.2|35523.8|35373.8|23
1624236500000|2021-06-21 00:48:20|35548.4|35398.4|35538.4|35388.4|35548.4|35398.4|35531.2|35381.2|19
1624236510000|2021-06-21 00:48:30|35538.3|35388.3|35544.2|35394.2|35544.2|35394.2|35533.7|35383.7|23
1624236520000|2021-06-21 00:48:40|35544.6|35394.6|35543.7|35393.7|35545.7|35395.7|35542.5|35392.5|19
1624236530000|2021-06-21 00:48:50|35539.7|35389.7|35533.9|35383.9|35539.7|35389.7|35529|35379|21
1624236540000|2021-06-21 00:49:00|35536.6|35386.6|35516.5|35366.5|35538.7|35388.7|35515.2|35365.2|24
1624236550000|2021-06-21 00:49:10|35515.7|35365.7|35527|35377|35528.7|35378.7|35515.2|35365.2|26
1624236560000|2021-06-21 00:49:20|35526.6|35376.6|35516.1|35366.1|35533.4|35383.4|35513.8|35363.8|23
1624236570000|2021-06-21 00:49:30|35513.7|35363.7|35513.9|35363.9|35515.1|35365.1|35513.5|35363.5|16
1624236580000|2021-06-21 00:49:40|35514.3|35364.3|35528|35378|35528|35378|35506.3|35356.3|20
1624236590000|2021-06-21 00:49:50|35531.1|35381.1|35517.5|35367.5|35540.3|35390.3|35517.5|35367.5|27
1624236600000|2021-06-21 00:50:00|35513.9|35363.9|35514.1|35364.1|35516|35366|35512.5|35362.5|19
1624236610000|2021-06-21 00:50:10|35513.3|35363.3|35505.4|35355.4|35514.8|35364.8|35505.4|35355.4|18
1624236620000|2021-06-21 00:50:20|35504.6|35354.6|35508.7|35358.7|35509.7|35359.7|35500.3|35350.3|21
1624236630000|2021-06-21 00:50:30|35509.7|35359.7|35519.1|35369.1|35521.2|35371.2|35509.5|35359.5|26
1624236640000|2021-06-21 00:50:40|35519.9|35369.9|35522.6|35372.6|35530.8|35380.8|35519.6|35369.6|26
1624236650000|2021-06-21 00:50:50|35522.3|35372.3|35539|35389|35540.9|35390.9|35522.3|35372.3|23
1624236660000|2021-06-21 00:51:00|35535.9|35385.9|35521.9|35371.9|35535.9|35385.9|35520.4|35370.4|17
1624236670000|2021-06-21 00:51:10|35521.4|35371.4|35520.1|35370.1|35524|35374|35519.9|35369.9|17
1624236680000|2021-06-21 00:51:20|35520.3|35370.3|35544.5|35394.5|35544.5|35394.5|35520.3|35370.3|20
1624236690000|2021-06-21 00:51:30|35544.7|35394.7|35547.1|35397.1|35550.3|35400.3|35544.7|35394.7|12
1624236700000|2021-06-21 00:51:40|35547.9|35397.9|35548.7|35398.7|35551.4|35401.4|35544.5|35394.5|13
1624236710000|2021-06-21 00:51:50|35556.1|35406.1|35558.3|35408.3|35558.3|35408.3|35548.8|35398.8|17
1624236720000|2021-06-21 00:52:00|35557.1|35407.1|35562.3|35412.3|35562.3|35412.3|35556.7|35406.7|11
1624236730000|2021-06-21 00:52:10|35561.5|35411.5|35563.6|35413.6|35563.6|35413.6|35559.3|35409.3|15
1624236740000|2021-06-21 00:52:20|35562.1|35412.1|35572.7|35422.7|35577.4|35427.4|35562|35412|20
1624236750000|2021-06-21 00:52:30|35575|35425|35587.7|35437.7|35593.6|35443.6|35573.3|35423.3|24
1624236760000|2021-06-21 00:52:40|35589.5|35439.5|35560.2|35410.2|35595|35445|35560.2|35410.2|20
1624236770000|2021-06-21 00:52:50|35562.4|35412.4|35564.3|35414.3|35575.2|35425.2|35562.4|35412.4|17
1624236780000|2021-06-21 00:53:00|35564.1|35414.1|35556.1|35406.1|35565.4|35415.4|35555.9|35405.9|19
1624236790000|2021-06-21 00:53:10|35555.9|35405.9|35555.6|35405.6|35560.5|35410.5|35550.9|35400.9|22
1624236800000|2021-06-21 00:53:20|35556.3|35406.3|35564.1|35414.1|35564.6|35414.6|35555.5|35405.5|13
1624236810000|2021-06-21 00:53:30|35566.3|35416.3|35563.6|35413.6|35567.7|35417.7|35561.6|35411.6|16
1624236820000|2021-06-21 00:53:40|35563.7|35413.7|35541.6|35391.6|35563.7|35413.7|35541.6|35391.6|15
1624236830000|2021-06-21 00:53:50|35540.6|35390.6|35550.5|35400.5|35554.5|35404.5|35540.6|35390.6|22
1624236840000|2021-06-21 00:54:00|35551.1|35401.1|35553.9|35403.9|35557.1|35407.1|35550.6|35400.6|21
1624236850000|2021-06-21 00:54:10|35553.6|35403.6|35553.2|35403.2|35557|35407|35552.1|35402.1|12
1624236860000|2021-06-21 00:54:20|35554.4|35404.4|35556.3|35406.3|35557.3|35407.3|35552.8|35402.8|12
1624236870000|2021-06-21 00:54:30|35560.5|35410.5|35561.2|35411.2|35571.2|35421.2|35559.6|35409.6|26
1624236880000|2021-06-21 00:54:40|35561.3|35411.3|35568.5|35418.5|35569.5|35419.5|35561.3|35411.3|25
1624236890000|2021-06-21 00:54:50|35567.8|35417.8|35576|35426|35578.3|35428.3|35567.1|35417.1|21
1624236900000|2021-06-21 00:55:00|35575|35425|35560.9|35410.9|35577.1|35427.1|35560.9|35410.9|21
1624236910000|2021-06-21 00:55:10|35558.9|35408.9|35545.6|35395.6|35560|35410|35544.4|35394.4|24
1624236920000|2021-06-21 00:55:20|35546.8|35396.8|35550.6|35400.6|35551.4|35401.4|35544.3|35394.3|23
1624236930000|2021-06-21 00:55:30|35550.7|35400.7|35559.3|35409.3|35559.3|35409.3|35550.2|35400.2|24
1624236940000|2021-06-21 00:55:40|35556.9|35406.9|35558.8|35408.8|35563.4|35413.4|35556.9|35406.9|19
1624236950000|2021-06-21 00:55:50|35559.7|35409.7|35569.1|35419.1|35569.1|35419.1|35557.5|35407.5|21
1624236960000|2021-06-21 00:56:00|35569.4|35419.4|35573|35423|35574.1|35424.1|35569.4|35419.4|19
1624236970000|2021-06-21 00:56:10|35572.5|35422.5|35565.5|35415.5|35572.9|35422.9|35564.2|35414.2|26
1624236980000|2021-06-21 00:56:20|35565|35415|35565.7|35415.7|35569.2|35419.2|35563.7|35413.7|18
1624236990000|2021-06-21 00:56:30|35565.8|35415.8|35571.4|35421.4|35571.4|35421.4|35565.8|35415.8|10
1624237000000|2021-06-21 00:56:40|35570.7|35420.7|35566.1|35416.1|35572|35422|35566.1|35416.1|15
1624237010000|2021-06-21 00:56:50|35566.8|35416.8|35560.7|35410.7|35567.2|35417.2|35557.1|35407.1|21
1624237020000|2021-06-21 00:57:00|35567|35417|35559.9|35409.9|35576.4|35426.4|35559.9|35409.9|24
1624237030000|2021-06-21 00:57:10|35562.5|35412.5|35569.5|35419.5|35572.7|35422.7|35562.5|35412.5|21
1624237040000|2021-06-21 00:57:20|35570.4|35420.4|35575.5|35425.5|35576.6|35426.6|35570.3|35420.3|20
1624237050000|2021-06-21 00:57:30|35574.9|35424.9|35576.7|35426.7|35577.2|35427.2|35574.4|35424.4|18
1624237060000|2021-06-21 00:57:40|35588.4|35438.4|35575.8|35425.8|35596.2|35446.2|35574.2|35424.2|23
1624237070000|2021-06-21 00:57:50|35576.9|35426.9|35577.6|35427.6|35580.4|35430.4|35572.8|35422.8|24
1624237080000|2021-06-21 00:58:00|35578.8|35428.8|35574.7|35424.7|35593.7|35443.7|35574.7|35424.7|21
1624237090000|2021-06-21 00:58:10|35576.3|35426.3|35602.7|35452.7|35602.7|35452.7|35576.3|35426.3|23
1624237100000|2021-06-21 00:58:20|35609.1|35459.1|35612.7|35462.7|35624.9|35474.9|35609.1|35459.1|27
1624237110000|2021-06-21 00:58:30|35611.3|35461.3|35621.9|35471.9|35625.8|35475.8|35611.3|35461.3|25
1624237120000|2021-06-21 00:58:40|35628.8|35478.8|35628.6|35478.6|35633.4|35483.4|35628.2|35478.2|22
1624237130000|2021-06-21 00:58:50|35627.3|35477.3|35648.5|35498.5|35648.5|35498.5|35627.3|35477.3|20
1624237140000|2021-06-21 00:59:00|35642.7|35492.7|35634.6|35484.6|35642.7|35492.7|35633.7|35483.7|26
1624237150000|2021-06-21 00:59:10|35637.2|35487.2|35644.6|35494.6|35644.6|35494.6|35631.9|35481.9|25
1624237160000|2021-06-21 00:59:20|35645|35495|35642.9|35492.9|35647.4|35497.4|35642.7|35492.7|24
1624237170000|2021-06-21 00:59:30|35643.8|35493.8|35647.7|35497.7|35655.8|35505.8|35641.1|35491.1|27
1624237180000|2021-06-21 00:59:40|35652.5|35502.5|35653.5|35503.5|35657.6|35507.6|35648.1|35498.1|27
1624237190000|2021-06-21 00:59:50|35652.2|35502.2|35642.6|35492.6|35653.5|35503.5|35642.6|35492.6|24
1624237200000|2021-06-21 01:00:00|35644.8|35494.8|35658.1|35508.1|35664.7|35514.7|35644.1|35494.1|26
1624237210000|2021-06-21 01:00:10|35657.5|35507.5|35650.6|35500.6|35658.8|35508.8|35648|35498|25
1624237220000|2021-06-21 01:00:20|35649.4|35499.4|35660.7|35510.7|35661.5|35511.5|35649.3|35499.3|27
1624237230000|2021-06-21 01:00:30|35661.5|35511.5|35661.3|35511.3|35668.1|35518.1|35659.2|35509.2|22
1624237240000|2021-06-21 01:00:40|35659.8|35509.8|35660.3|35510.3|35665.8|35515.8|35658.6|35508.6|23
1624237250000|2021-06-21 01:00:50|35659.4|35509.4|35666.7|35516.7|35667.4|35517.4|35658.7|35508.7|25
1624237260000|2021-06-21 01:01:00|35668|35518|35670.1|35520.1|35671.6|35521.6|35666.8|35516.8|21
1624237270000|2021-06-21 01:01:10|35670.4|35520.4|35669.7|35519.7|35675.4|35525.4|35669.4|35519.4|23
1624237280000|2021-06-21 01:01:20|35668.5|35518.5|35678.1|35528.1|35679.4|35529.4|35668.5|35518.5|18
1624237290000|2021-06-21 01:01:30|35679.4|35529.4|35685.1|35535.1|35692|35542|35678.6|35528.6|16
1624237300000|2021-06-21 01:01:40|35682.5|35532.5|35677.5|35527.5|35683.2|35533.2|35674.8|35524.8|18
1624237310000|2021-06-21 01:01:50|35681.5|35531.5|35680.6|35530.6|35683|35533|35678.5|35528.5|19
1624237320000|2021-06-21 01:02:00|35679.7|35529.7|35675.4|35525.4|35685.8|35535.8|35674.4|35524.4|26
1624237330000|2021-06-21 01:02:10|35673.8|35523.8|35667.4|35517.4|35676|35526|35664.8|35514.8|23
1624237340000|2021-06-21 01:02:20|35667.5|35517.5|35663|35513|35667.8|35517.8|35662.4|35512.4|21
1624237350000|2021-06-21 01:02:30|35661.3|35511.3|35663|35513|35669.5|35519.5|35660.5|35510.5|25
1624237360000|2021-06-21 01:02:40|35658.6|35508.6|35650.5|35500.5|35663|35513|35648.1|35498.1|22
1624237370000|2021-06-21 01:02:50|35649.1|35499.1|35643.5|35493.5|35650.2|35500.2|35643.2|35493.2|20
1624237380000|2021-06-21 01:03:00|35646.1|35496.1|35629.6|35479.6|35648.5|35498.5|35629.6|35479.6|23
1624237390000|2021-06-21 01:03:10|35630.8|35480.8|35632.3|35482.3|35633.5|35483.5|35630|35480|18
1624237400000|2021-06-21 01:03:20|35631.1|35481.1|35633|35483|35637.1|35487.1|35628.9|35478.9|22
1624237410000|2021-06-21 01:03:30|35630.7|35480.7|35627.7|35477.7|35630.7|35480.7|35627.7|35477.7|9
1624237420000|2021-06-21 01:03:40|35628.3|35478.3|35618.7|35468.7|35630.4|35480.4|35617.2|35467.2|20
1624237430000|2021-06-21 01:03:50|35618|35468|35605.7|35455.7|35618|35468|35605.3|35455.3|14
1624237440000|2021-06-21 01:04:00|35605.9|35455.9|35605|35455|35618.6|35468.6|35604.7|35454.7|20
1624237450000|2021-06-21 01:04:10|35604.5|35454.5|35603.4|35453.4|35608.1|35458.1|35603|35453|22
1624237460000|2021-06-21 01:04:20|35604.1|35454.1|35604.2|35454.2|35605.5|35455.5|35603.8|35453.8|16
1624237470000|2021-06-21 01:04:30|35604.9|35454.9|35601.9|35451.9|35607.8|35457.8|35601.6|35451.6|23
1624237480000|2021-06-21 01:04:40|35600.4|35450.4|35602.2|35452.2|35604.1|35454.1|35599.7|35449.7|17
1624237490000|2021-06-21 01:04:50|35601.6|35451.6|35599|35449|35603.3|35453.3|35598|35448|17
1624237500000|2021-06-21 01:05:00|35598.2|35448.2|35590.3|35440.3|35599.5|35449.5|35589.6|35439.6|20
1624237510000|2021-06-21 01:05:10|35588.4|35438.4|35581|35431|35590|35440|35580.7|35430.7|19
1624237520000|2021-06-21 01:05:20|35580.6|35430.6|35597.6|35447.6|35597.6|35447.6|35580.5|35430.5|16
1624237530000|2021-06-21 01:05:30|35594.5|35444.5|35594.2|35444.2|35598.4|35448.4|35592.3|35442.3|19
1624237540000|2021-06-21 01:05:40|35588.5|35438.5|35583.4|35433.4|35592.1|35442.1|35583.2|35433.2|23
1624237550000|2021-06-21 01:05:50|35584.5|35434.5|35582|35432|35585.1|35435.1|35582|35432|16
1624237560000|2021-06-21 01:06:00|35582.1|35432.1|35588.2|35438.2|35590|35440|35582.1|35432.1|16
1624237570000|2021-06-21 01:06:10|35588.4|35438.4|35590.3|35440.3|35594.3|35444.3|35588.4|35438.4|18
1624237580000|2021-06-21 01:06:20|35591.1|35441.1|35591.4|35441.4|35593.6|35443.6|35590.2|35440.2|16
1624237590000|2021-06-21 01:06:30|35590.7|35440.7|35590.8|35440.8|35594.1|35444.1|35590.6|35440.6|12
1624237600000|2021-06-21 01:06:40|35590.3|35440.3|35587.5|35437.5|35593.7|35443.7|35585.3|35435.3|18
1624237610000|2021-06-21 01:06:50|35584.8|35434.8|35581.9|35431.9|35586.1|35436.1|35581.1|35431.1|17
1624237620000|2021-06-21 01:07:00|35583.7|35433.7|35586.6|35436.6|35588.1|35438.1|35583|35433|13
1624237630000|2021-06-21 01:07:10|35587.3|35437.3|35584.8|35434.8|35592.7|35442.7|35584.8|35434.8|15
1624237640000|2021-06-21 01:07:20|35584.5|35434.5|35586.1|35436.1|35586.3|35436.3|35584.5|35434.5|7
1624237650000|2021-06-21 01:07:30|35585.9|35435.9|35589.8|35439.8|35589.8|35439.8|35585.5|35435.5|11
1624237660000|2021-06-21 01:07:40|35588.6|35438.6|35584.3|35434.3|35602.9|35452.9|35584.3|35434.3|19
1624237670000|2021-06-21 01:07:50|35582.5|35432.5|35580.4|35430.4|35584.7|35434.7|35580.4|35430.4|15
1624237680000|2021-06-21 01:08:00|35583.1|35433.1|35578.3|35428.3|35583.1|35433.1|35578.3|35428.3|14
1624237690000|2021-06-21 01:08:10|35578.9|35428.9|35576.9|35426.9|35583.1|35433.1|35575.6|35425.6|12
1624237700000|2021-06-21 01:08:20|35576.1|35426.1|35576.5|35426.5|35579.3|35429.3|35576.1|35426.1|12
1624237710000|2021-06-21 01:08:30|35577|35427|35565.6|35415.6|35577.7|35427.7|35565.6|35415.6|11
1624237720000|2021-06-21 01:08:40|35564.9|35414.9|35574|35424|35577.8|35427.8|35564.9|35414.9|15
1624237730000|2021-06-21 01:08:50|35573.3|35423.3|35567.2|35417.2|35579|35429|35565.8|35415.8|21
1624237740000|2021-06-21 01:09:00|35564|35414|35548.4|35398.4|35564|35414|35547.3|35397.3|21
1624237750000|2021-06-21 01:09:10|35549.4|35399.4|35546.5|35396.5|35554.2|35404.2|35546|35396|21
1624237760000|2021-06-21 01:09:20|35547.3|35397.3|35544.4|35394.4|35547.3|35397.3|35543.6|35393.6|12
1624237770000|2021-06-21 01:09:30|35543.7|35393.7|35539.5|35389.5|35550.7|35400.7|35539.5|35389.5|24
1624237780000|2021-06-21 01:09:40|35540.1|35390.1|35525.6|35375.6|35540.9|35390.9|35525.6|35375.6|21
1624237790000|2021-06-21 01:09:50|35525.4|35375.4|35534.4|35384.4|35534.4|35384.4|35525.4|35375.4|16
1624237800000|2021-06-21 01:10:00|35534.2|35384.2|35536.8|35386.8|35536.8|35386.8|35534.2|35384.2|15
1624237810000|2021-06-21 01:10:10|35535.5|35385.5|35526|35376|35539.3|35389.3|35525.2|35375.2|25
1624237820000|2021-06-21 01:10:20|35525|35375|35527.7|35377.7|35529.9|35379.9|35525|35375|19
1624237830000|2021-06-21 01:10:30|35527.8|35377.8|35524.6|35374.6|35530.1|35380.1|35523.4|35373.4|22
1624237840000|2021-06-21 01:10:40|35523.3|35373.3|35513.6|35363.6|35524.5|35374.5|35513.6|35363.6|18
1624237850000|2021-06-21 01:10:50|35515.7|35365.7|35512.7|35362.7|35518.7|35368.7|35512.7|35362.7|19
1624237860000|2021-06-21 01:11:00|35512.8|35362.8|35514.6|35364.6|35516|35366|35512.8|35362.8|12
1624237870000|2021-06-21 01:11:10|35514.9|35364.9|35514.9|35364.9|35524.1|35374.1|35514.9|35364.9|16
1624237880000|2021-06-21 01:11:20|35515.1|35365.1|35503.1|35353.1|35515.3|35365.3|35503.1|35353.1|13
1624237890000|2021-06-21 01:11:30|35503|35353|35496.1|35346.1|35505.5|35355.5|35496.1|35346.1|16
1624237900000|2021-06-21 01:11:40|35497.9|35347.9|35512.9|35362.9|35515.9|35365.9|35497.9|35347.9|23
1624237910000|2021-06-21 01:11:50|35511.1|35361.1|35506.9|35356.9|35518.9|35368.9|35506.5|35356.5|22
1624237920000|2021-06-21 01:12:00|35507.1|35357.1|35510.2|35360.2|35513.6|35363.6|35507.1|35357.1|22
1624237930000|2021-06-21 01:12:10|35510.3|35360.3|35513.3|35363.3|35514.9|35364.9|35510.3|35360.3|25
1624237940000|2021-06-21 01:12:20|35511.6|35361.6|35521.2|35371.2|35534.9|35384.9|35511.6|35361.6|27
1624237950000|2021-06-21 01:12:30|35520.9|35370.9|35523.8|35373.8|35526|35376|35520.9|35370.9|20
1624237960000|2021-06-21 01:12:40|35525.5|35375.5|35522.7|35372.7|35532.4|35382.4|35521.9|35371.9|23
1624237970000|2021-06-21 01:12:50|35523.1|35373.1|35519.7|35369.7|35523.3|35373.3|35519.6|35369.6|17
1624237980000|2021-06-21 01:13:00|35522.1|35372.1|35520.1|35370.1|35522.1|35372.1|35519.9|35369.9|14
1624237990000|2021-06-21 01:13:10|35521.3|35371.3|35525.7|35375.7|35525.7|35375.7|35520.5|35370.5|18
1624238000000|2021-06-21 01:13:20|35524.7|35374.7|35530.4|35380.4|35530.7|35380.7|35521.9|35371.9|18
1624238010000|2021-06-21 01:13:30|35530.6|35380.6|35523.8|35373.8|35532.6|35382.6|35523|35373|17
1624238020000|2021-06-21 01:13:40|35524|35374|35524.3|35374.3|35525.5|35375.5|35523.1|35373.1|14
1624238030000|2021-06-21 01:13:50|35522.2|35372.2|35517.7|35367.7|35522.2|35372.2|35517.6|35367.6|16
1624238040000|2021-06-21 01:14:00|35517.6|35367.6|35503.4|35353.4|35519.7|35369.7|35503.4|35353.4|23
1624238050000|2021-06-21 01:14:10|35504.1|35354.1|35497.7|35347.7|35509.5|35359.5|35496.9|35346.9|23
1624238060000|2021-06-21 01:14:20|35498.3|35348.3|35485.5|35335.5|35498.5|35348.5|35479.4|35329.4|25
1624238070000|2021-06-21 01:14:30|35480.8|35330.8|35485.2|35335.2|35493|35343|35479.6|35329.6|22
1624238080000|2021-06-21 01:14:40|35485.7|35335.7|35487.1|35337.1|35487.1|35337.1|35485|35335|15
1624238090000|2021-06-21 01:14:50|35485.7|35335.7|35485.5|35335.5|35492.1|35342.1|35485.5|35335.5|15
1624238100000|2021-06-21 01:15:00|35485.1|35335.1|35477.7|35327.7|35485.1|35335.1|35477.5|35327.5|17
1624238110000|2021-06-21 01:15:10|35477.8|35327.8|35476.7|35326.7|35483.6|35333.6|35476.7|35326.7|15
1624238120000|2021-06-21 01:15:20|35476.6|35326.6|35474.2|35324.2|35476.8|35326.8|35474.2|35324.2|20
1624238130000|2021-06-21 01:15:30|35463.9|35313.9|35480.8|35330.8|35480.8|35330.8|35463.9|35313.9|16
1624238140000|2021-06-21 01:15:40|35480.6|35330.6|35475.5|35325.5|35482.9|35332.9|35474.2|35324.2|20
1624238150000|2021-06-21 01:15:50|35475.6|35325.6|35474.1|35324.1|35477|35327|35470|35320|15
1624238160000|2021-06-21 01:16:00|35473.5|35323.5|35460.7|35310.7|35474.4|35324.4|35460.7|35310.7|6
1624238170000|2021-06-21 01:16:10|35459.2|35309.2|35463.7|35313.7|35471.6|35321.6|35456.5|35306.5|20
1624238180000|2021-06-21 01:16:20|35462.8|35312.8|35458|35308|35465.4|35315.4|35455.7|35305.7|25
1624238190000|2021-06-21 01:16:30|35456.3|35306.3|35455.9|35305.9|35459.1|35309.1|35442.1|35292.1|22
1624238200000|2021-06-21 01:16:40|35456.9|35306.9|35454.5|35304.5|35459.7|35309.7|35445.1|35295.1|24
1624238210000|2021-06-21 01:16:50|35455|35305|35450.4|35300.4|35460.6|35310.6|35446.1|35296.1|20
1624238220000|2021-06-21 01:17:00|35450.8|35300.8|35460.4|35310.4|35460.8|35310.8|35450.3|35300.3|19
1624238230000|2021-06-21 01:17:10|35461.1|35311.1|35456|35306|35461.2|35311.2|35454.6|35304.6|19
1624238240000|2021-06-21 01:17:20|35455.9|35305.9|35455.9|35305.9|35462.6|35312.6|35453.5|35303.5|21
1624238250000|2021-06-21 01:17:30|35454.7|35304.7|35453.6|35303.6|35457.5|35307.5|35451.3|35301.3|16
1624238260000|2021-06-21 01:17:40|35454.5|35304.5|35448.8|35298.8|35454.5|35304.5|35448.1|35298.1|15
1624238270000|2021-06-21 01:17:50|35449|35299|35449.5|35299.5|35451.5|35301.5|35446.6|35296.6|12
1624238280000|2021-06-21 01:18:00|35449.4|35299.4|35448.4|35298.4|35450.2|35300.2|35447.5|35297.5|14
1624238290000|2021-06-21 01:18:10|35449.4|35299.4|35448.4|35298.4|35449.4|35299.4|35444.9|35294.9|7
1624238300000|2021-06-21 01:18:20|35449.3|35299.3|35449.8|35299.8|35450.1|35300.1|35448.1|35298.1|12
1624238310000|2021-06-21 01:18:30|35449.6|35299.6|35446.3|35296.3|35463.2|35313.2|35446.3|35296.3|18
1624238320000|2021-06-21 01:18:40|35447.2|35297.2|35450.2|35300.2|35451|35301|35447.2|35297.2|20
1624238330000|2021-06-21 01:18:50|35449.9|35299.9|35453.2|35303.2|35456|35306|35448.7|35298.7|24
1624238340000|2021-06-21 01:19:00|35452.6|35302.6|35449.4|35299.4|35453|35303|35447.7|35297.7|12
1624238350000|2021-06-21 01:19:10|35447.7|35297.7|35451.9|35301.9|35454.1|35304.1|35447.7|35297.7|14
1624238360000|2021-06-21 01:19:20|35452.2|35302.2|35445.3|35295.3|35453.7|35303.7|35445.3|35295.3|15
1624238370000|2021-06-21 01:19:30|35445.7|35295.7|35425.7|35275.7|35445.7|35295.7|35425.5|35275.5|23
1624238380000|2021-06-21 01:19:40|35426.3|35276.3|35418|35268|35426.3|35276.3|35410.9|35260.9|20
1624238390000|2021-06-21 01:19:50|35412.8|35262.8|35402.5|35252.5|35412.8|35262.8|35402.5|35252.5|20
1624238400000|2021-06-21 01:20:00|35404.3|35254.3|35423.1|35273.1|35423.1|35273.1|35403.2|35253.2|22
1624238410000|2021-06-21 01:20:10|35422.4|35272.4|35422.3|35272.3|35423|35273|35416.8|35266.8|23
1624238420000|2021-06-21 01:20:20|35425.4|35275.4|35422.9|35272.9|35430.7|35280.7|35422.3|35272.3|24
1624238430000|2021-06-21 01:20:30|35420.8|35270.8|35425.1|35275.1|35428.4|35278.4|35420.8|35270.8|23
1624238440000|2021-06-21 01:20:40|35431.4|35281.4|35434.6|35284.6|35440.7|35290.7|35431.4|35281.4|22
1624238450000|2021-06-21 01:20:50|35434.7|35284.7|35430.2|35280.2|35435.3|35285.3|35430.2|35280.2|22
1624238460000|2021-06-21 01:21:00|35430.4|35280.4|35441.9|35291.9|35443.5|35293.5|35430.4|35280.4|24
1624238470000|2021-06-21 01:21:10|35448.6|35298.6|35440.6|35290.6|35449.4|35299.4|35439.7|35289.7|20
1624238480000|2021-06-21 01:21:20|35440.9|35290.9|35426.6|35276.6|35443.9|35293.9|35426.6|35276.6|18
1624238490000|2021-06-21 01:21:30|35428.4|35278.4|35436.9|35286.9|35437.5|35287.5|35428.4|35278.4|16
1624238500000|2021-06-21 01:21:40|35437.6|35287.6|35439.1|35289.1|35440.7|35290.7|35437.6|35287.6|16
1624238510000|2021-06-21 01:21:50|35440.8|35290.8|35440.7|35290.7|35445.8|35295.8|35439.6|35289.6|19
1624238520000|2021-06-21 01:22:00|35439.6|35289.6|35442.8|35292.8|35445.2|35295.2|35438.2|35288.2|17
1624238530000|2021-06-21 01:22:10|35441.8|35291.8|35441.5|35291.5|35445.2|35295.2|35440.2|35290.2|21
1624238540000|2021-06-21 01:22:20|35443.6|35293.6|35448.5|35298.5|35451.1|35301.1|35442.7|35292.7|15
1624238550000|2021-06-21 01:22:30|35448.4|35298.4|35454|35304|35457.9|35307.9|35448.4|35298.4|24
1624238560000|2021-06-21 01:22:40|35453.1|35303.1|35454.2|35304.2|35462|35312|35449.8|35299.8|24
1624238570000|2021-06-21 01:22:50|35454.1|35304.1|35468.6|35318.6|35468.9|35318.9|35448.1|35298.1|25
1624238580000|2021-06-21 01:23:00|35469.7|35319.7|35478.7|35328.7|35478.7|35328.7|35469.4|35319.4|17
1624238590000|2021-06-21 01:23:10|35479.2|35329.2|35479.7|35329.7|35480.9|35330.9|35477.5|35327.5|23
1624238600000|2021-06-21 01:23:20|35489.8|35339.8|35495.8|35345.8|35496.5|35346.5|35489.8|35339.8|20
1624238610000|2021-06-21 01:23:30|35497.3|35347.3|35473.3|35323.3|35497.3|35347.3|35473|35323|21
1624238620000|2021-06-21 01:23:40|35475.7|35325.7|35475.1|35325.1|35477.7|35327.7|35472.9|35322.9|18
1624238630000|2021-06-21 01:23:50|35471.4|35321.4|35471.5|35321.5|35472.3|35322.3|35470.2|35320.2|10
1624238640000|2021-06-21 01:24:00|35472.2|35322.2|35458.4|35308.4|35472.3|35322.3|35458.4|35308.4|16
1624238650000|2021-06-21 01:24:10|35458.5|35308.5|35452.4|35302.4|35458.5|35308.5|35446.7|35296.7|18
1624238660000|2021-06-21 01:24:20|35452.3|35302.3|35442.9|35292.9|35456.9|35306.9|35442.9|35292.9|23
1624238670000|2021-06-21 01:24:30|35450.7|35300.7|35436.1|35286.1|35455.7|35305.7|35432.8|35282.8|21
1624238680000|2021-06-21 01:24:40|35435.1|35285.1|35422.5|35272.5|35436.8|35286.8|35422.5|35272.5|25
1624238690000|2021-06-21 01:24:50|35434|35284|35433.6|35283.6|35434.7|35284.7|35421.7|35271.7|26
1624238700000|2021-06-21 01:25:00|35430.8|35280.8|35433.3|35283.3|35437.8|35287.8|35428.9|35278.9|23
1624238710000|2021-06-21 01:25:10|35434.2|35284.2|35435.2|35285.2|35436|35286|35434.2|35284.2|12
1624238720000|2021-06-21 01:25:20|35436.7|35286.7|35429.6|35279.6|35444|35294|35429.6|35279.6|21
1624238730000|2021-06-21 01:25:30|35430.5|35280.5|35449.7|35299.7|35449.7|35299.7|35430.5|35280.5|19
1624238740000|2021-06-21 01:25:40|35448|35298|35448.8|35298.8|35449.1|35299.1|35447.2|35297.2|8
1624238750000|2021-06-21 01:25:50|35449.3|35299.3|35461.1|35311.1|35463.7|35313.7|35449.3|35299.3|22
1624238760000|2021-06-21 01:26:00|35464.1|35314.1|35465|35315|35465.9|35315.9|35462.1|35312.1|10
1624238770000|2021-06-21 01:26:10|35464.9|35314.9|35448.7|35298.7|35464.9|35314.9|35448.7|35298.7|16
1624238780000|2021-06-21 01:26:20|35450.4|35300.4|35488.9|35338.9|35489.4|35339.4|35450.4|35300.4|20
1624238790000|2021-06-21 01:26:30|35489.8|35339.8|35478.5|35328.5|35491.2|35341.2|35478.5|35328.5|19
1624238800000|2021-06-21 01:26:40|35477.5|35327.5|35488.5|35338.5|35489.7|35339.7|35476.8|35326.8|20
1624238810000|2021-06-21 01:26:50|35489|35339|35488.7|35338.7|35490.3|35340.3|35484.9|35334.9|19
1624238820000|2021-06-21 01:27:00|35488.3|35338.3|35490.8|35340.8|35494.9|35344.9|35487.4|35337.4|25
1624238830000|2021-06-21 01:27:10|35493.5|35343.5|35509.5|35359.5|35510|35360|35493.5|35343.5|27
1624238840000|2021-06-21 01:27:20|35508.8|35358.8|35509.7|35359.7|35512.7|35362.7|35508.8|35358.8|23
1624238850000|2021-06-21 01:27:30|35509.6|35359.6|35509.1|35359.1|35514.3|35364.3|35509|35359|19
1624238860000|2021-06-21 01:27:40|35508.9|35358.9|35502|35352|35508.9|35358.9|35501.1|35351.1|21
1624238870000|2021-06-21 01:27:50|35503|35353|35509.6|35359.6|35513.9|35363.9|35502.4|35352.4|20
1624238880000|2021-06-21 01:28:00|35510.5|35360.5|35517.6|35367.6|35517.9|35367.9|35510.5|35360.5|19
1624238890000|2021-06-21 01:28:10|35516|35366|35508.7|35358.7|35516|35366|35508.7|35358.7|12
1624238900000|2021-06-21 01:28:20|35509|35359|35514|35364|35517.6|35367.6|35509|35359|21
1624238910000|2021-06-21 01:28:30|35513.2|35363.2|35510.4|35360.4|35513.2|35363.2|35510.4|35360.4|12
1624238920000|2021-06-21 01:28:40|35510.5|35360.5|35500.8|35350.8|35510.5|35360.5|35500.5|35350.5|13
1624238930000|2021-06-21 01:28:50|35497.7|35347.7|35498.4|35348.4|35501.4|35351.4|35497.7|35347.7|11
1624238940000|2021-06-21 01:29:00|35497.9|35347.9|35485|35335|35500.2|35350.2|35485|35335|19
1624238950000|2021-06-21 01:29:10|35475.3|35325.3|35468.2|35318.2|35482.4|35332.4|35468.1|35318.1|28
1624238960000|2021-06-21 01:29:20|35467.9|35317.9|35471.5|35321.5|35479.9|35329.9|35460.7|35310.7|23
1624238970000|2021-06-21 01:29:30|35472.9|35322.9|35463.6|35313.6|35473.6|35323.6|35463.3|35313.3|20
1624238980000|2021-06-21 01:29:40|35463.7|35313.7|35460.3|35310.3|35465.8|35315.8|35459.1|35309.1|18
1624238990000|2021-06-21 01:29:50|35461.4|35311.4|35457.2|35307.2|35466.3|35316.3|35457.2|35307.2|25
1624239000000|2021-06-21 01:30:00|35458|35308|35453.2|35303.2|35461.6|35311.6|35453.2|35303.2|22
1624239010000|2021-06-21 01:30:10|35455|35305|35454.6|35304.6|35457|35307|35454.4|35304.4|17
1624239020000|2021-06-21 01:30:20|35454|35304|35471.2|35321.2|35471.2|35321.2|35454|35304|18
1624239030000|2021-06-21 01:30:30|35468.4|35318.4|35469.3|35319.3|35474.6|35324.6|35460.4|35310.4|19
1624239040000|2021-06-21 01:30:40|35468.9|35318.9|35474.1|35324.1|35478|35328|35468.4|35318.4|10
1624239050000|2021-06-21 01:30:50|35474.2|35324.2|35476.7|35326.7|35477.7|35327.7|35474|35324|15
1624239060000|2021-06-21 01:31:00|35474.9|35324.9|35461.6|35311.6|35481.8|35331.8|35461.6|35311.6|14
1624239070000|2021-06-21 01:31:10|35461.5|35311.5|35461.1|35311.1|35463.5|35313.5|35456.4|35306.4|19
1624239080000|2021-06-21 01:31:20|35461.3|35311.3|35459.3|35309.3|35462|35312|35459.2|35309.2|19
1624239090000|2021-06-21 01:31:30|35459.4|35309.4|35465.5|35315.5|35472.2|35322.2|35459.4|35309.4|18
1624239100000|2021-06-21 01:31:40|35462.1|35312.1|35458.7|35308.7|35463.5|35313.5|35458.7|35308.7|16
1624239110000|2021-06-21 01:31:50|35460|35310|35461.7|35311.7|35462.9|35312.9|35459.1|35309.1|17
1624239120000|2021-06-21 01:32:00|35462.9|35312.9|35465.6|35315.6|35467.5|35317.5|35460.8|35310.8|12
1624239130000|2021-06-21 01:32:10|35462.8|35312.8|35468.8|35318.8|35468.8|35318.8|35462.8|35312.8|14
1624239140000|2021-06-21 01:32:20|35470.6|35320.6|35474.9|35324.9|35477.2|35327.2|35465.3|35315.3|20
1624239150000|2021-06-21 01:32:30|35474.6|35324.6|35475.7|35325.7|35476.8|35326.8|35473.8|35323.8|22
1624239160000|2021-06-21 01:32:40|35476.8|35326.8|35478|35328|35482.7|35332.7|35476.6|35326.6|20
1624239170000|2021-06-21 01:32:50|35478.2|35328.2|35487.2|35337.2|35487.2|35337.2|35478.2|35328.2|20
1624239180000|2021-06-21 01:33:00|35489.4|35339.4|35482.2|35332.2|35489.4|35339.4|35482.2|35332.2|11
1624239190000|2021-06-21 01:33:10|35482|35332|35508.6|35358.6|35509.4|35359.4|35482|35332|25
1624239200000|2021-06-21 01:33:20|35508.7|35358.7|35510.5|35360.5|35511.4|35361.4|35508.7|35358.7|15
1624239210000|2021-06-21 01:33:30|35510|35360|35516.7|35366.7|35521.6|35371.6|35510|35360|15
1624239220000|2021-06-21 01:33:40|35518.2|35368.2|35515.9|35365.9|35519.1|35369.1|35514.4|35364.4|20
1624239230000|2021-06-21 01:33:50|35516.4|35366.4|35528.7|35378.7|35528.9|35378.9|35516.4|35366.4|19
1624239240000|2021-06-21 01:34:00|35531.1|35381.1|35527.8|35377.8|35532|35382|35527.8|35377.8|12
1624239250000|2021-06-21 01:34:10|35528.7|35378.7|35537.4|35387.4|35537.7|35387.7|35528.7|35378.7|15
1624239260000|2021-06-21 01:34:20|35539.2|35389.2|35541.2|35391.2|35541.8|35391.8|35535.7|35385.7|14
1624239270000|2021-06-21 01:34:30|35541.1|35391.1|35541.3|35391.3|35542.4|35392.4|35537.9|35387.9|12
1624239280000|2021-06-21 01:34:40|35541.4|35391.4|35547.2|35397.2|35548.7|35398.7|35536.8|35386.8|11
1624239290000|2021-06-21 01:34:50|35546|35396|35537.8|35387.8|35552.1|35402.1|35535.6|35385.6|20
1624239300000|2021-06-21 01:35:00|35539.6|35389.6|35526.7|35376.7|35539.6|35389.6|35526.7|35376.7|15
1624239310000|2021-06-21 01:35:10|35523.2|35373.2|35503.7|35353.7|35526.8|35376.8|35503.7|35353.7|22
1624239320000|2021-06-21 01:35:20|35502.9|35352.9|35498.6|35348.6|35505.7|35355.7|35498.5|35348.5|19
1624239330000|2021-06-21 01:35:30|35499.8|35349.8|35497.2|35347.2|35500.5|35350.5|35493.9|35343.9|20
1624239340000|2021-06-21 01:35:40|35497.9|35347.9|35500.3|35350.3|35502.6|35352.6|35497.3|35347.3|16
1624239350000|2021-06-21 01:35:50|35498.7|35348.7|35491.6|35341.6|35498.7|35348.7|35490|35340|17
1624239360000|2021-06-21 01:36:00|35492.7|35342.7|35501.6|35351.6|35503.4|35353.4|35492.7|35342.7|15
1624239370000|2021-06-21 01:36:10|35500.3|35350.3|35500.1|35350.1|35503.7|35353.7|35500.1|35350.1|13
1624239380000|2021-06-21 01:36:20|35488.3|35338.3|35494.2|35344.2|35499.8|35349.8|35488.3|35338.3|17
1624239390000|2021-06-21 01:36:30|35495.2|35345.2|35492.8|35342.8|35497.4|35347.4|35492.6|35342.6|20
1624239400000|2021-06-21 01:36:40|35493.2|35343.2|35493.8|35343.8|35497.1|35347.1|35493.2|35343.2|17
1624239410000|2021-06-21 01:36:50|35493.6|35343.6|35492.1|35342.1|35495.4|35345.4|35491.8|35341.8|14
1624239420000|2021-06-21 01:37:00|35492.4|35342.4|35486.6|35336.6|35494.9|35344.9|35483.8|35333.8|19
1624239430000|2021-06-21 01:37:10|35485.4|35335.4|35480.5|35330.5|35487.1|35337.1|35480.5|35330.5|21
1624239440000|2021-06-21 01:37:20|35477.5|35327.5|35475.6|35325.6|35482.3|35332.3|35474.9|35324.9|18
1624239450000|2021-06-21 01:37:30|35474.2|35324.2|35464.7|35314.7|35479.8|35329.8|35464.7|35314.7|22
1624239460000|2021-06-21 01:37:40|35460|35310|35461.2|35311.2|35464.5|35314.5|35457.2|35307.2|20
1624239470000|2021-06-21 01:37:50|35464.4|35314.4|35456.1|35306.1|35466.5|35316.5|35454.8|35304.8|20
1624239480000|2021-06-21 01:38:00|35454.9|35304.9|35460.7|35310.7|35462.3|35312.3|35454.8|35304.8|21
1624239490000|2021-06-21 01:38:10|35461|35311|35452.9|35302.9|35461.5|35311.5|35452.9|35302.9|14
1624239500000|2021-06-21 01:38:20|35456.2|35306.2|35456|35306|35456.7|35306.7|35453.6|35303.6|17
1624239510000|2021-06-21 01:38:30|35456.2|35306.2|35452.4|35302.4|35457.5|35307.5|35452.4|35302.4|13
1624239520000|2021-06-21 01:38:40|35453.2|35303.2|35448.5|35298.5|35453.5|35303.5|35448.5|35298.5|10
1624239530000|2021-06-21 01:38:50|35449.1|35299.1|35445.4|35295.4|35449.1|35299.1|35445.2|35295.2|11
1624239540000|2021-06-21 01:39:00|35444.2|35294.2|35444.6|35294.6|35447.4|35297.4|35444.1|35294.1|16
1624239550000|2021-06-21 01:39:10|35443.8|35293.8|35438.3|35288.3|35443.8|35293.8|35438.2|35288.2|15
1624239560000|2021-06-21 01:39:20|35438.1|35288.1|35410.8|35260.8|35438.1|35288.1|35403.3|35253.3|21
1624239570000|2021-06-21 01:39:30|35409.9|35259.9|35372.2|35222.2|35415.8|35265.8|35372.2|35222.2|20
1624239580000|2021-06-21 01:39:40|35371.3|35221.3|35363.8|35213.8|35374.1|35224.1|35362.4|35212.4|23
1624239590000|2021-06-21 01:39:50|35373.3|35223.3|35370.9|35220.9|35373.3|35223.3|35357.6|35207.6|21
1624239600000|2021-06-21 01:40:00|35363.8|35213.8|35373.3|35223.3|35377.9|35227.9|35363.8|35213.8|20
1624239610000|2021-06-21 01:40:10|35374.5|35224.5|35378.2|35228.2|35378.2|35228.2|35369.4|35219.4|15
1624239620000|2021-06-21 01:40:20|35380|35230|35377.9|35227.9|35385.1|35235.1|35377.9|35227.9|15
1624239630000|2021-06-21 01:40:30|35377.8|35227.8|35362.1|35212.1|35378.4|35228.4|35362.1|35212.1|14
1624239640000|2021-06-21 01:40:40|35362|35212|35360|35210|35362.8|35212.8|35350.6|35200.6|15
1624239650000|2021-06-21 01:40:50|35360.2|35210.2|35351.9|35201.9|35363.1|35213.1|35351.5|35201.5|22
1624239660000|2021-06-21 01:41:00|35354.1|35204.1|35342.1|35192.1|35356.1|35206.1|35338.3|35188.3|19
1624239670000|2021-06-21 01:41:10|35342.6|35192.6|35342.1|35192.1|35343.5|35193.5|35337.4|35187.4|16
1624239680000|2021-06-21 01:41:20|35344.3|35194.3|35344.4|35194.4|35346.9|35196.9|35338.5|35188.5|19
1624239690000|2021-06-21 01:41:30|35344.7|35194.7|35338.9|35188.9|35350.8|35200.8|35338.1|35188.1|15
1624239700000|2021-06-21 01:41:40|35337.3|35187.3|35312.4|35162.4|35337.3|35187.3|35310.8|35160.8|22
1624239710000|2021-06-21 01:41:50|35312.2|35162.2|35314|35164|35318.3|35168.3|35311.2|35161.2|20
1624239720000|2021-06-21 01:42:00|35315.3|35165.3|35319.6|35169.6|35319.6|35169.6|35312.4|35162.4|22
1624239730000|2021-06-21 01:42:10|35320.1|35170.1|35348.1|35198.1|35351.2|35201.2|35320.1|35170.1|26
1624239740000|2021-06-21 01:42:20|35341.4|35191.4|35362|35212|35362|35212|35341.4|35191.4|27
1624239750000|2021-06-21 01:42:30|35357.8|35207.8|35337.5|35187.5|35359.4|35209.4|35334.6|35184.6|26
1624239760000|2021-06-21 01:42:40|35340.8|35190.8|35334.3|35184.3|35340.8|35190.8|35332.8|35182.8|23
1624239770000|2021-06-21 01:42:50|35334.5|35184.5|35335.4|35185.4|35337|35187|35334.2|35184.2|22
1624239780000|2021-06-21 01:43:00|35335.5|35185.5|35337.4|35187.4|35339.7|35189.7|35335.5|35185.5|17
1624239790000|2021-06-21 01:43:10|35339.8|35189.8|35321.8|35171.8|35339.8|35189.8|35321|35171|19
1624239800000|2021-06-21 01:43:20|35322.3|35172.3|35331.8|35181.8|35336.4|35186.4|35322.3|35172.3|24
1624239810000|2021-06-21 01:43:30|35335.7|35185.7|35340.3|35190.3|35353.4|35203.4|35335.7|35185.7|25
1624239820000|2021-06-21 01:43:40|35339.6|35189.6|35324.1|35174.1|35343.6|35193.6|35323.7|35173.7|15
1624239830000|2021-06-21 01:43:50|35323.8|35173.8|35335.6|35185.6|35337.6|35187.6|35323.8|35173.8|15
1624239840000|2021-06-21 01:44:00|35335.4|35185.4|35336.5|35186.5|35338.2|35188.2|35321.3|35171.3|18
1624239850000|2021-06-21 01:44:10|35336.7|35186.7|35342|35192|35342|35192|35336.3|35186.3|16
1624239860000|2021-06-21 01:44:20|35343.8|35193.8|35345.6|35195.6|35347.7|35197.7|35339.1|35189.1|19
1624239870000|2021-06-21 01:44:30|35347.2|35197.2|35338|35188|35347.2|35197.2|35337.7|35187.7|18
1624239880000|2021-06-21 01:44:40|35342.4|35192.4|35333.5|35183.5|35344.2|35194.2|35331.4|35181.4|26
1624239890000|2021-06-21 01:44:50|35334.5|35184.5|35330.6|35180.6|35340.1|35190.1|35328.4|35178.4|22
1624239900000|2021-06-21 01:45:00|35330.1|35180.1|35330.4|35180.4|35343.1|35193.1|35329.4|35179.4|25
1624239910000|2021-06-21 01:45:10|35330.2|35180.2|35326.9|35176.9|35333.1|35183.1|35325.1|35175.1|22
1624239920000|2021-06-21 01:45:20|35329.9|35179.9|35330.1|35180.1|35332.2|35182.2|35329|35179|20
1624239930000|2021-06-21 01:45:30|35331.2|35181.2|35335.7|35185.7|35341.4|35191.4|35329.4|35179.4|21
1624239940000|2021-06-21 01:45:40|35337.6|35187.6|35345|35195|35347.7|35197.7|35337.4|35187.4|23
1624239950000|2021-06-21 01:45:50|35346.6|35196.6|35349.4|35199.4|35351|35201|35345.5|35195.5|20
1624239960000|2021-06-21 01:46:00|35349.6|35199.6|35346.3|35196.3|35355|35205|35343.2|35193.2|22
1624239970000|2021-06-21 01:46:10|35346.5|35196.5|35359.2|35209.2|35359.2|35209.2|35346.5|35196.5|25
1624239980000|2021-06-21 01:46:20|35358.3|35208.3|35377.9|35227.9|35377.9|35227.9|35358.3|35208.3|24
1624239990000|2021-06-21 01:46:30|35378.1|35228.1|35371.3|35221.3|35378.1|35228.1|35367.8|35217.8|24
1624240000000|2021-06-21 01:46:40|35371.2|35221.2|35385|35235|35386.8|35236.8|35371.2|35221.2|25
1624240010000|2021-06-21 01:46:50|35386.8|35236.8|35382.6|35232.6|35396.8|35246.8|35382.6|35232.6|21
1624240020000|2021-06-21 01:47:00|35390.4|35240.4|35395.4|35245.4|35395.4|35245.4|35384.8|35234.8|21
1624240030000|2021-06-21 01:47:10|35395.9|35245.9|35393.4|35243.4|35399.2|35249.2|35393.4|35243.4|15
1624240040000|2021-06-21 01:47:20|35395.8|35245.8|35382.6|35232.6|35397.7|35247.7|35382.6|35232.6|23
1624240050000|2021-06-21 01:47:30|35380.8|35230.8|35391.1|35241.1|35391.1|35241.1|35380.8|35230.8|14
1624240060000|2021-06-21 01:47:40|35390.8|35240.8|35391.2|35241.2|35393.7|35243.7|35390.3|35240.3|14
1624240070000|2021-06-21 01:47:50|35391.5|35241.5|35385.8|35235.8|35391.5|35241.5|35383.9|35233.9|18
1624240080000|2021-06-21 01:48:00|35386.3|35236.3|35380.8|35230.8|35387.1|35237.1|35380.8|35230.8|21
1624240090000|2021-06-21 01:48:10|35380.1|35230.1|35378.9|35228.9|35380.1|35230.1|35377.1|35227.1|14
1624240100000|2021-06-21 01:48:20|35377.9|35227.9|35375.5|35225.5|35381.3|35231.3|35374.8|35224.8|23
1624240110000|2021-06-21 01:48:30|35375.4|35225.4|35374.2|35224.2|35381.2|35231.2|35374.2|35224.2|26
1624240120000|2021-06-21 01:48:40|35374.4|35224.4|35367.3|35217.3|35375.5|35225.5|35367.3|35217.3|18
1624240130000|2021-06-21 01:48:50|35367|35217|35359.5|35209.5|35372|35222|35359|35209|25
1624240140000|2021-06-21 01:49:00|35359.3|35209.3|35356.6|35206.6|35363.3|35213.3|35355.9|35205.9|23
1624240150000|2021-06-21 01:49:10|35358.2|35208.2|35356.1|35206.1|35359.7|35209.7|35356.1|35206.1|19
1624240160000|2021-06-21 01:49:20|35356|35206|35358.6|35208.6|35359.4|35209.4|35356|35206|20
1624240170000|2021-06-21 01:49:30|35359.2|35209.2|35357.7|35207.7|35360.5|35210.5|35357.5|35207.5|16
1624240180000|2021-06-21 01:49:40|35357.4|35207.4|35354.4|35204.4|35357.4|35207.4|35354.4|35204.4|12
1624240190000|2021-06-21 01:49:50|35355.1|35205.1|35354.5|35204.5|35355.9|35205.9|35354|35204|19
1624240200000|2021-06-21 01:50:00|35356|35206|35356.5|35206.5|35356.7|35206.7|35354.3|35204.3|15
1624240210000|2021-06-21 01:50:10|35356.6|35206.6|35364.7|35214.7|35364.7|35214.7|35354.2|35204.2|14
1624240220000|2021-06-21 01:50:20|35365.6|35215.6|35363.9|35213.9|35377.5|35227.5|35363.5|35213.5|21
1624240230000|2021-06-21 01:50:30|35364.3|35214.3|35382.7|35232.7|35382.7|35232.7|35358.9|35208.9|23
1624240240000|2021-06-21 01:50:40|35385.8|35235.8|35386.6|35236.6|35391.5|35241.5|35385.8|35235.8|24
1624240250000|2021-06-21 01:50:50|35387.1|35237.1|35380.4|35230.4|35389.5|35239.5|35377.8|35227.8|22
1624240260000|2021-06-21 01:51:00|35380.5|35230.5|35400.6|35250.6|35400.6|35250.6|35379.9|35229.9|27
1624240270000|2021-06-21 01:51:10|35400.7|35250.7|35411.3|35261.3|35411.4|35261.4|35400.7|35250.7|16
1624240280000|2021-06-21 01:51:20|35412.8|35262.8|35409|35259|35412.8|35262.8|35400.1|35250.1|23
1624240290000|2021-06-21 01:51:30|35411.3|35261.3|35410.7|35260.7|35411.7|35261.7|35409.3|35259.3|18
1624240300000|2021-06-21 01:51:40|35411.4|35261.4|35412.6|35262.6|35413.9|35263.9|35409.7|35259.7|9
1624240310000|2021-06-21 01:51:50|35413.9|35263.9|35410.5|35260.5|35423.1|35273.1|35408.6|35258.6|22
1624240320000|2021-06-21 01:52:00|35410.1|35260.1|35417.5|35267.5|35417.9|35267.9|35410.1|35260.1|22
1624240330000|2021-06-21 01:52:10|35417.9|35267.9|35418.3|35268.3|35428.6|35278.6|35415.1|35265.1|23
1624240340000|2021-06-21 01:52:20|35416.8|35266.8|35419.8|35269.8|35423.1|35273.1|35413.3|35263.3|27
1624240350000|2021-06-21 01:52:30|35420.9|35270.9|35416|35266|35424.7|35274.7|35414.4|35264.4|18
1624240360000|2021-06-21 01:52:40|35415.8|35265.8|35435.6|35285.6|35435.6|35285.6|35415.8|35265.8|19
1624240370000|2021-06-21 01:52:50|35438.7|35288.7|35451.7|35301.7|35456|35306|35437.1|35287.1|25
1624240380000|2021-06-21 01:53:00|35450.2|35300.2|35448.3|35298.3|35453.8|35303.8|35447.8|35297.8|24
1624240390000|2021-06-21 01:53:10|35448.6|35298.6|35451.8|35301.8|35455|35305|35448.2|35298.2|23
1624240400000|2021-06-21 01:53:20|35452.4|35302.4|35456.6|35306.6|35458|35308|35447.1|35297.1|24
1624240410000|2021-06-21 01:53:30|35459.3|35309.3|35458.6|35308.6|35461|35311|35456.8|35306.8|22
1624240420000|2021-06-21 01:53:40|35458.2|35308.2|35457|35307|35460.8|35310.8|35456.7|35306.7|21
1624240430000|2021-06-21 01:53:50|35455.6|35305.6|35448.4|35298.4|35455.6|35305.6|35447.3|35297.3|21
1624240440000|2021-06-21 01:54:00|35446.5|35296.5|35444.8|35294.8|35450.7|35300.7|35434.9|35284.9|25
1624240450000|2021-06-21 01:54:10|35441.7|35291.7|35423.8|35273.8|35442.7|35292.7|35423.8|35273.8|20
1624240460000|2021-06-21 01:54:20|35426|35276|35426.3|35276.3|35429.6|35279.6|35423.7|35273.7|18
1624240470000|2021-06-21 01:54:30|35426.9|35276.9|35415.3|35265.3|35426.9|35276.9|35414.7|35264.7|24
1624240480000|2021-06-21 01:54:40|35415.6|35265.6|35420.2|35270.2|35423.1|35273.1|35415.3|35265.3|22
1624240490000|2021-06-21 01:54:50|35420|35270|35419|35269|35423.5|35273.5|35419|35269|17
1624240500000|2021-06-21 01:55:00|35419.9|35269.9|35422.4|35272.4|35437.1|35287.1|35419.9|35269.9|27
1624240510000|2021-06-21 01:55:10|35420.5|35270.5|35420|35270|35420.5|35270.5|35417.3|35267.3|14
1624240520000|2021-06-21 01:55:20|35420.2|35270.2|35419|35269|35421.6|35271.6|35417.6|35267.6|23
1624240530000|2021-06-21 01:55:30|35418|35268|35415.7|35265.7|35421.1|35271.1|35415.7|35265.7|22
1624240540000|2021-06-21 01:55:40|35415.9|35265.9|35408.4|35258.4|35416.2|35266.2|35408.4|35258.4|11
1624240550000|2021-06-21 01:55:50|35409.4|35259.4|35398.9|35248.9|35409.4|35259.4|35398.9|35248.9|22
1624240560000|2021-06-21 01:56:00|35395.4|35245.4|35383.5|35233.5|35397.2|35247.2|35380.7|35230.7|22
1624240570000|2021-06-21 01:56:10|35383.3|35233.3|35374.4|35224.4|35383.3|35233.3|35374.3|35224.3|22
1624240580000|2021-06-21 01:56:20|35375|35225|35375.4|35225.4|35377.8|35227.8|35374.6|35224.6|21
1624240590000|2021-06-21 01:56:30|35375.7|35225.7|35398.9|35248.9|35398.9|35248.9|35375.6|35225.6|15
1624240600000|2021-06-21 01:56:40|35397.9|35247.9|35388.7|35238.7|35401.6|35251.6|35388.7|35238.7|20
1624240610000|2021-06-21 01:56:50|35387.7|35237.7|35382.6|35232.6|35387.7|35237.7|35380.4|35230.4|23
1624240620000|2021-06-21 01:57:00|35381.9|35231.9|35371.7|35221.7|35381.9|35231.9|35369.2|35219.2|23
1624240630000|2021-06-21 01:57:10|35370.6|35220.6|35362.4|35212.4|35372.9|35222.9|35362.4|35212.4|17
1624240640000|2021-06-21 01:57:20|35359.7|35209.7|35378.1|35228.1|35378.1|35228.1|35359.1|35209.1|19
1624240650000|2021-06-21 01:57:30|35377.8|35227.8|35385.6|35235.6|35385.7|35235.7|35377|35227|25
1624240660000|2021-06-21 01:57:40|35386|35236|35384.7|35234.7|35398.9|35248.9|35384.7|35234.7|26
1624240670000|2021-06-21 01:57:50|35381.1|35231.1|35376|35226|35381.1|35231.1|35376|35226|21
1624240680000|2021-06-21 01:58:00|35376.1|35226.1|35376.8|35226.8|35378.2|35228.2|35375.4|35225.4|13
1624240690000|2021-06-21 01:58:10|35376.7|35226.7|35371.4|35221.4|35377.2|35227.2|35367.6|35217.6|18
1624240700000|2021-06-21 01:58:20|35369.3|35219.3|35367.1|35217.1|35370.6|35220.6|35360.3|35210.3|22
1624240710000|2021-06-21 01:58:30|35367|35217|35369.8|35219.8|35369.8|35219.8|35357.2|35207.2|20
1624240720000|2021-06-21 01:58:40|35366.5|35216.5|35355.5|35205.5|35369.1|35219.1|35354.4|35204.4|17
1624240730000|2021-06-21 01:58:50|35353.5|35203.5|35363.7|35213.7|35363.7|35213.7|35344.5|35194.5|21
1624240740000|2021-06-21 01:59:00|35365.3|35215.3|35337.9|35187.9|35365.3|35215.3|35333.8|35183.8|18
1624240750000|2021-06-21 01:59:10|35337.7|35187.7|35342.4|35192.4|35343.8|35193.8|35329.1|35179.1|21
1624240760000|2021-06-21 01:59:20|35343|35193|35340.2|35190.2|35343.1|35193.1|35333.6|35183.6|17
1624240770000|2021-06-21 01:59:30|35340|35190|35344.2|35194.2|35349|35199|35340|35190|19
1624240780000|2021-06-21 01:59:40|35349.9|35199.9|35362.8|35212.8|35366.5|35216.5|35344.5|35194.5|21
1624240790000|2021-06-21 01:59:50|35362.9|35212.9|35363.8|35213.8|35366.8|35216.8|35362.8|35212.8|22
1624240800000|2021-06-21 02:00:00|35362.1|35212.1|35383.1|35233.1|35383.1|35233.1|35362.1|35212.1|29
1624240810000|2021-06-21 02:00:10|35392|35242|35403.6|35253.6|35410.7|35260.7|35391.1|35241.1|24
1624240820000|2021-06-21 02:00:20|35402.5|35252.5|35411.4|35261.4|35411.8|35261.8|35401.7|35251.7|22
1624240830000|2021-06-21 02:00:30|35408.9|35258.9|35412.5|35262.5|35414.6|35264.6|35408.9|35258.9|23
1624240840000|2021-06-21 02:00:40|35411.1|35261.1|35416.2|35266.2|35429.3|35279.3|35411.1|35261.1|27
1624240850000|2021-06-21 02:00:50|35423.1|35273.1|35438.9|35288.9|35439.5|35289.5|35421.6|35271.6|28
1624240860000|2021-06-21 02:01:00|35439.7|35289.7|35458.9|35308.9|35458.9|35308.9|35438.2|35288.2|27
1624240870000|2021-06-21 02:01:10|35459.7|35309.7|35468.8|35318.8|35473.6|35323.6|35459.7|35309.7|19
1624240880000|2021-06-21 02:01:20|35470.5|35320.5|35466.2|35316.2|35472.4|35322.4|35459.7|35309.7|24
1624240890000|2021-06-21 02:01:30|35466.6|35316.6|35475.1|35325.1|35481.6|35331.6|35466.6|35316.6|24
1624240900000|2021-06-21 02:01:40|35473.2|35323.2|35472.6|35322.6|35477.6|35327.6|35468.7|35318.7|21
1624240910000|2021-06-21 02:01:50|35473.5|35323.5|35472.2|35322.2|35474.5|35324.5|35469.3|35319.3|26
1624240920000|2021-06-21 02:02:00|35471|35321|35472.9|35322.9|35473.7|35323.7|35468.3|35318.3|26
1624240930000|2021-06-21 02:02:10|35473.2|35323.2|35467.5|35317.5|35473.2|35323.2|35467.5|35317.5|18
1624240940000|2021-06-21 02:02:20|35470.1|35320.1|35469.4|35319.4|35471.6|35321.6|35467.6|35317.6|18
1624240950000|2021-06-21 02:02:30|35465|35315|35443.2|35293.2|35465|35315|35443.2|35293.2|25
1624240960000|2021-06-21 02:02:40|35439.4|35289.4|35440.1|35290.1|35442.2|35292.2|35435.3|35285.3|24
1624240970000|2021-06-21 02:02:50|35438.3|35288.3|35434.8|35284.8|35441.5|35291.5|35434.8|35284.8|18
1624240980000|2021-06-21 02:03:00|35434.6|35284.6|35440.7|35290.7|35441|35291|35434.2|35284.2|18
1624240990000|2021-06-21 02:03:10|35439.7|35289.7|35437.4|35287.4|35439.9|35289.9|35436.7|35286.7|16
1624241000000|2021-06-21 02:03:20|35436.8|35286.8|35430.7|35280.7|35436.8|35286.8|35427.3|35277.3|24
1624241010000|2021-06-21 02:03:30|35430.4|35280.4|35426.8|35276.8|35436.9|35286.9|35424.2|35274.2|22
1624241020000|2021-06-21 02:03:40|35427.2|35277.2|35442|35292|35444.4|35294.4|35426.5|35276.5|26
1624241030000|2021-06-21 02:03:50|35442.1|35292.1|35449.3|35299.3|35449.3|35299.3|35442.1|35292.1|21
1624241040000|2021-06-21 02:04:00|35450.4|35300.4|35447.2|35297.2|35452.4|35302.4|35447.2|35297.2|15
1624241050000|2021-06-21 02:04:10|35443.1|35293.1|35439.4|35289.4|35449.8|35299.8|35438.1|35288.1|25
1624241060000|2021-06-21 02:04:20|35438.9|35288.9|35453.3|35303.3|35456.4|35306.4|35437.2|35287.2|21
1624241070000|2021-06-21 02:04:30|35456.6|35306.6|35454.5|35304.5|35461.5|35311.5|35452.8|35302.8|19
1624241080000|2021-06-21 02:04:40|35454.6|35304.6|35456.7|35306.7|35458.4|35308.4|35449.3|35299.3|14
1624241090000|2021-06-21 02:04:50|35454.3|35304.3|35442.9|35292.9|35458.2|35308.2|35442.9|35292.9|15
1624241100000|2021-06-21 02:05:00|35445|35295|35447.9|35297.9|35449.8|35299.8|35441.9|35291.9|22
1624241110000|2021-06-21 02:05:10|35448.1|35298.1|35463.8|35313.8|35464.5|35314.5|35448.1|35298.1|24
1624241120000|2021-06-21 02:05:20|35460.7|35310.7|35467.6|35317.6|35467.6|35317.6|35457.5|35307.5|24
1624241130000|2021-06-21 02:05:30|35470.9|35320.9|35480.6|35330.6|35480.6|35330.6|35470.9|35320.9|18
1624241140000|2021-06-21 02:05:40|35479.4|35329.4|35476.5|35326.5|35482.2|35332.2|35476.5|35326.5|16
1624241150000|2021-06-21 02:05:50|35476.3|35326.3|35476.7|35326.7|35479|35329|35466.3|35316.3|24
1624241160000|2021-06-21 02:06:00|35479.3|35329.3|35480.8|35330.8|35484|35334|35479.3|35329.3|17
1624241170000|2021-06-21 02:06:10|35480.7|35330.7|35471.3|35321.3|35481.5|35331.5|35471.3|35321.3|18
1624241180000|2021-06-21 02:06:20|35472|35322|35472.2|35322.2|35475.7|35325.7|35460.6|35310.6|21
1624241190000|2021-06-21 02:06:30|35472.5|35322.5|35479.5|35329.5|35479.5|35329.5|35472.5|35322.5|17
1624241200000|2021-06-21 02:06:40|35479.6|35329.6|35487.7|35337.7|35487.7|35337.7|35479.2|35329.2|16
1624241210000|2021-06-21 02:06:50|35488.8|35338.8|35493.3|35343.3|35497.4|35347.4|35488.4|35338.4|21
1624241220000|2021-06-21 02:07:00|35493.6|35343.6|35497.9|35347.9|35497.9|35347.9|35491.8|35341.8|25
1624241230000|2021-06-21 02:07:10|35499.8|35349.8|35498.8|35348.8|35499.9|35349.9|35492.1|35342.1|15
1624241240000|2021-06-21 02:07:20|35500.6|35350.6|35492.2|35342.2|35500.6|35350.6|35485|35335|25
1624241250000|2021-06-21 02:07:30|35491|35341|35486.8|35336.8|35491|35341|35481.8|35331.8|19
1624241260000|2021-06-21 02:07:40|35486.2|35336.2|35478.3|35328.3|35487.1|35337.1|35476.1|35326.1|17
1624241270000|2021-06-21 02:07:50|35479.1|35329.1|35483.1|35333.1|35486.2|35336.2|35468.3|35318.3|15
1624241280000|2021-06-21 02:08:00|35470.5|35320.5|35485.5|35335.5|35487.5|35337.5|35470.5|35320.5|19
1624241290000|2021-06-21 02:08:10|35486.1|35336.1|35502.3|35352.3|35502.3|35352.3|35486.1|35336.1|24
1624241300000|2021-06-21 02:08:20|35502.4|35352.4|35499.9|35349.9|35503.2|35353.2|35499.8|35349.8|12
1624241310000|2021-06-21 02:08:30|35499.6|35349.6|35495.4|35345.4|35500.6|35350.6|35495.1|35345.1|17
1624241320000|2021-06-21 02:08:40|35495.5|35345.5|35498|35348|35498.1|35348.1|35494.8|35344.8|15
1624241330000|2021-06-21 02:08:50|35498.1|35348.1|35510.5|35360.5|35510.5|35360.5|35498.1|35348.1|17
1624241340000|2021-06-21 02:09:00|35510.2|35360.2|35517.1|35367.1|35522.5|35372.5|35510.2|35360.2|14
1624241350000|2021-06-21 02:09:10|35519.1|35369.1|35526.8|35376.8|35530.3|35380.3|35519.1|35369.1|14
1624241360000|2021-06-21 02:09:20|35528.6|35378.6|35509.5|35359.5|35531.1|35381.1|35508.8|35358.8|22
1624241370000|2021-06-21 02:09:30|35507.8|35357.8|35495|35345|35510.8|35360.8|35488.2|35338.2|28
1624241380000|2021-06-21 02:09:40|35495.4|35345.4|35485.8|35335.8|35499.1|35349.1|35484.6|35334.6|25
1624241390000|2021-06-21 02:09:50|35485.9|35335.9|35483.8|35333.8|35507.5|35357.5|35483.8|35333.8|23
1624241400000|2021-06-21 02:10:00|35491|35341|35483.4|35333.4|35492.2|35342.2|35481.3|35331.3|23
1624241410000|2021-06-21 02:10:10|35482.8|35332.8|35474.6|35324.6|35483.7|35333.7|35468.3|35318.3|24
1624241420000|2021-06-21 02:10:20|35475.4|35325.4|35478.2|35328.2|35479.6|35329.6|35469.5|35319.5|26
1624241430000|2021-06-21 02:10:30|35470.9|35320.9|35457.9|35307.9|35478.2|35328.2|35457.9|35307.9|19
1624241440000|2021-06-21 02:10:40|35460.1|35310.1|35469.3|35319.3|35469.6|35319.6|35457.8|35307.8|22
1624241450000|2021-06-21 02:10:50|35469|35319|35471|35321|35473|35323|35469|35319|17
1624241460000|2021-06-21 02:11:00|35472.4|35322.4|35473.9|35323.9|35477.3|35327.3|35472.4|35322.4|18
1624241470000|2021-06-21 02:11:10|35473.8|35323.8|35470.7|35320.7|35474.4|35324.4|35470.6|35320.6|14
1624241480000|2021-06-21 02:11:20|35471.6|35321.6|35466.2|35316.2|35471.6|35321.6|35465.4|35315.4|21
1624241490000|2021-06-21 02:11:30|35466.8|35316.8|35463|35313|35467.9|35317.9|35462.6|35312.6|16
1624241500000|2021-06-21 02:11:40|35462.9|35312.9|35458.2|35308.2|35462.9|35312.9|35457.5|35307.5|14
1624241510000|2021-06-21 02:11:50|35458.3|35308.3|35452.3|35302.3|35461.1|35311.1|35449.3|35299.3|17
1624241520000|2021-06-21 02:12:00|35451.2|35301.2|35433.9|35283.9|35453.4|35303.4|35433.9|35283.9|20
1624241530000|2021-06-21 02:12:10|35446.4|35296.4|35441.7|35291.7|35447.3|35297.3|35439.6|35289.6|19
1624241540000|2021-06-21 02:12:20|35442.3|35292.3|35433|35283|35442.3|35292.3|35417.9|35267.9|27
1624241550000|2021-06-21 02:12:30|35431.6|35281.6|35436.3|35286.3|35438.1|35288.1|35431|35281|26
1624241560000|2021-06-21 02:12:40|35436.2|35286.2|35420|35270|35442.5|35292.5|35420|35270|25
1624241570000|2021-06-21 02:12:50|35418.7|35268.7|35391.7|35241.7|35423.8|35273.8|35391.5|35241.5|27
1624241580000|2021-06-21 02:13:00|35391.9|35241.9|35390.3|35240.3|35395.1|35245.1|35390.3|35240.3|22
1624241590000|2021-06-21 02:13:10|35390.5|35240.5|35404.5|35254.5|35424.2|35274.2|35387.6|35237.6|25
1624241600000|2021-06-21 02:13:20|35402.8|35252.8|35402.1|35252.1|35419.3|35269.3|35401.7|35251.7|22
1624241610000|2021-06-21 02:13:30|35404.1|35254.1|35387.6|35237.6|35404.1|35254.1|35386.9|35236.9|23
1624241620000|2021-06-21 02:13:40|35388.2|35238.2|35394.3|35244.3|35396.2|35246.2|35387.9|35237.9|26
1624241630000|2021-06-21 02:13:50|35394.1|35244.1|35386.5|35236.5|35395.5|35245.5|35386.5|35236.5|18
1624241640000|2021-06-21 02:14:00|35385.1|35235.1|35379.7|35229.7|35385.7|35235.7|35379.7|35229.7|21
1624241650000|2021-06-21 02:14:10|35380.3|35230.3|35375.9|35225.9|35381.3|35231.3|35374.5|35224.5|23
1624241660000|2021-06-21 02:14:20|35375.3|35225.3|35370.1|35220.1|35376.1|35226.1|35370.1|35220.1|19
1624241670000|2021-06-21 02:14:30|35371.5|35221.5|35372.3|35222.3|35374|35224|35370.1|35220.1|19
1624241680000|2021-06-21 02:14:40|35372.2|35222.2|35370.9|35220.9|35372.8|35222.8|35368.7|35218.7|15
1624241690000|2021-06-21 02:14:50|35370.5|35220.5|35377.8|35227.8|35377.8|35227.8|35370.1|35220.1|21
1624241700000|2021-06-21 02:15:00|35378|35228|35375.9|35225.9|35380.1|35230.1|35374.4|35224.4|21
1624241710000|2021-06-21 02:15:10|35373.3|35223.3|35371.4|35221.4|35374.4|35224.4|35369.8|35219.8|12
1624241720000|2021-06-21 02:15:20|35367.3|35217.3|35346.4|35196.4|35367.3|35217.3|35345.9|35195.9|25
1624241730000|2021-06-21 02:15:30|35346.6|35196.6|35355.4|35205.4|35356.6|35206.6|35346.6|35196.6|14
1624241740000|2021-06-21 02:15:40|35356.2|35206.2|35349.6|35199.6|35359.5|35209.5|35349.2|35199.2|17
1624241750000|2021-06-21 02:15:50|35349.4|35199.4|35350.3|35200.3|35351.2|35201.2|35349.1|35199.1|19
1624241760000|2021-06-21 02:16:00|35351.5|35201.5|35340|35190|35351.8|35201.8|35339.9|35189.9|15
1624241770000|2021-06-21 02:16:10|35339.8|35189.8|35335.8|35185.8|35341.6|35191.6|35334.4|35184.4|18
1624241780000|2021-06-21 02:16:20|35335.2|35185.2|35325.6|35175.6|35336.4|35186.4|35325|35175|23
1624241790000|2021-06-21 02:16:30|35324.9|35174.9|35325.9|35175.9|35330.5|35180.5|35317.9|35167.9|20
1624241800000|2021-06-21 02:16:40|35326.8|35176.8|35333.5|35183.5|35333.6|35183.6|35326.8|35176.8|13
1624241810000|2021-06-21 02:16:50|35334.8|35184.8|35329|35179|35337.5|35187.5|35329|35179|16
1624241820000|2021-06-21 02:17:00|35336.9|35186.9|35314.9|35164.9|35341.9|35191.9|35314.7|35164.7|25
1624241830000|2021-06-21 02:17:10|35314.4|35164.4|35309.3|35159.3|35314.4|35164.4|35307.5|35157.5|22
1624241840000|2021-06-21 02:17:20|35309|35159|35319.1|35169.1|35319.1|35169.1|35309|35159|16
1624241850000|2021-06-21 02:17:30|35318.8|35168.8|35324.5|35174.5|35324.5|35174.5|35316.9|35166.9|10
1624241860000|2021-06-21 02:17:40|35324.6|35174.6|35324.8|35174.8|35331.8|35181.8|35323.8|35173.8|19
1624241870000|2021-06-21 02:17:50|35317.6|35167.6|35318.5|35168.5|35323.6|35173.6|35316.3|35166.3|12
1624241880000|2021-06-21 02:18:00|35318.8|35168.8|35309.5|35159.5|35318.8|35168.8|35308.9|35158.9|16
1624241890000|2021-06-21 02:18:10|35309.8|35159.8|35308.8|35158.8|35311.6|35161.6|35308.2|35158.2|16
1624241900000|2021-06-21 02:18:20|35310.7|35160.7|35306.6|35156.6|35311|35161|35306.6|35156.6|12
1624241910000|2021-06-21 02:18:30|35308.1|35158.1|35306.2|35156.2|35311.8|35161.8|35304.6|35154.6|21
1624241920000|2021-06-21 02:18:40|35305.8|35155.8|35315.5|35165.5|35315.5|35165.5|35303.3|35153.3|21
1624241930000|2021-06-21 02:18:50|35316.9|35166.9|35325|35175|35325|35175|35316.7|35166.7|14
1624241940000|2021-06-21 02:19:00|35324.2|35174.2|35342.8|35192.8|35344.8|35194.8|35324.2|35174.2|24
1624241950000|2021-06-21 02:19:10|35342.3|35192.3|35366.9|35216.9|35367|35217|35338.9|35188.9|22
1624241960000|2021-06-21 02:19:20|35366.1|35216.1|35358.5|35208.5|35378.4|35228.4|35358.5|35208.5|27
1624241970000|2021-06-21 02:19:30|35358.1|35208.1|35351.3|35201.3|35366.1|35216.1|35349.7|35199.7|25
1624241980000|2021-06-21 02:19:40|35349.8|35199.8|35356.3|35206.3|35361.1|35211.1|35349.8|35199.8|24
1624241990000|2021-06-21 02:19:50|35355.7|35205.7|35364|35214|35364|35214|35354.1|35204.1|20
1624242000000|2021-06-21 02:20:00|35370.4|35220.4|35370.1|35220.1|35373.1|35223.1|35366.6|35216.6|27
1624242010000|2021-06-21 02:20:10|35371.1|35221.1|35388.6|35238.6|35389.4|35239.4|35370.2|35220.2|19
1624242020000|2021-06-21 02:20:20|35389.3|35239.3|35414.9|35264.9|35414.9|35264.9|35389.3|35239.3|22
1624242030000|2021-06-21 02:20:30|35414.1|35264.1|35408.8|35258.8|35415.6|35265.6|35408.8|35258.8|16
1624242040000|2021-06-21 02:20:40|35409.1|35259.1|35399.3|35249.3|35410.5|35260.5|35398.8|35248.8|12
1624242050000|2021-06-21 02:20:50|35400.7|35250.7|35404.6|35254.6|35405.6|35255.6|35398.9|35248.9|14
1624242060000|2021-06-21 02:21:00|35404|35254|35410.2|35260.2|35414.1|35264.1|35404|35254|15
1624242070000|2021-06-21 02:21:10|35412.6|35262.6|35427.8|35277.8|35430.5|35280.5|35412|35262|15
1624242080000|2021-06-21 02:21:20|35432.2|35282.2|35425.7|35275.7|35439.1|35289.1|35425.7|35275.7|19
1624242090000|2021-06-21 02:21:30|35427.2|35277.2|35426.6|35276.6|35428.1|35278.1|35421.2|35271.2|7
1624242100000|2021-06-21 02:21:40|35425.3|35275.3|35420.9|35270.9|35425.7|35275.7|35419.9|35269.9|15
1624242110000|2021-06-21 02:21:50|35421.2|35271.2|35420.7|35270.7|35422.8|35272.8|35419.3|35269.3|18
1624242120000|2021-06-21 02:22:00|35421.1|35271.1|35412.4|35262.4|35421.1|35271.1|35411.4|35261.4|12
1624242130000|2021-06-21 02:22:10|35412.7|35262.7|35391.3|35241.3|35413.5|35263.5|35391.3|35241.3|23
1624242140000|2021-06-21 02:22:20|35391.8|35241.8|35385.6|35235.6|35391.8|35241.8|35382|35232|23
1624242150000|2021-06-21 02:22:30|35387|35237|35379.9|35229.9|35387|35237|35379.9|35229.9|21
1624242160000|2021-06-21 02:22:40|35379.6|35229.6|35381.1|35231.1|35381.6|35231.6|35370.6|35220.6|21
1624242170000|2021-06-21 02:22:50|35379.2|35229.2|35418.2|35268.2|35433.2|35283.2|35373.7|35223.7|26
1624242180000|2021-06-21 02:23:00|35419.8|35269.8|35428.7|35278.7|35430.5|35280.5|35419.8|35269.8|14
1624242190000|2021-06-21 02:23:10|35426.4|35276.4|35429|35279|35430.1|35280.1|35426.4|35276.4|12
1624242200000|2021-06-21 02:23:20|35434|35284|35460.2|35310.2|35485|35335|35434|35284|26
1624242210000|2021-06-21 02:23:30|35455.5|35305.5|35462.8|35312.8|35464.2|35314.2|35452.3|35302.3|23
1624242220000|2021-06-21 02:23:40|35463.4|35313.4|35460.5|35310.5|35463.4|35313.4|35446.7|35296.7|19
1624242230000|2021-06-21 02:23:50|35462.9|35312.9|35481|35331|35487|35337|35459.8|35309.8|22
1624242240000|2021-06-21 02:24:00|35481.3|35331.3|35481.1|35331.1|35490.3|35340.3|35478.7|35328.7|16
1624242250000|2021-06-21 02:24:10|35472.1|35322.1|35464.8|35314.8|35472.1|35322.1|35459.9|35309.9|19
1624242260000|2021-06-21 02:24:20|35466.8|35316.8|35468.7|35318.7|35470.5|35320.5|35466.8|35316.8|10
1624242270000|2021-06-21 02:24:30|35468.3|35318.3|35453.1|35303.1|35471.5|35321.5|35452.5|35302.5|16
1624242280000|2021-06-21 02:24:40|35451.8|35301.8|35451.2|35301.2|35458.6|35308.6|35446.6|35296.6|26
1624242290000|2021-06-21 02:24:50|35449.1|35299.1|35452.1|35302.1|35454.6|35304.6|35436.5|35286.5|24
1624242300000|2021-06-21 02:25:00|35437|35287|35445|35295|35448.2|35298.2|35433.7|35283.7|18
1624242310000|2021-06-21 02:25:10|35435.7|35285.7|35436.7|35286.7|35452.5|35302.5|35435.7|35285.7|15
1624242320000|2021-06-21 02:25:20|35434.7|35284.7|35430.5|35280.5|35449.7|35299.7|35429.7|35279.7|18
1624242330000|2021-06-21 02:25:30|35432.5|35282.5|35444.3|35294.3|35454|35304|35431.9|35281.9|17
1624242340000|2021-06-21 02:25:40|35444|35294|35444.7|35294.7|35445.2|35295.2|35443.8|35293.8|7
1624242350000|2021-06-21 02:25:50|35445.3|35295.3|35438.7|35288.7|35447.4|35297.4|35437.2|35287.2|20
1624242360000|2021-06-21 02:26:00|35438.2|35288.2|35432.5|35282.5|35443.1|35293.1|35432.5|35282.5|22
1624242370000|2021-06-21 02:26:10|35432.1|35282.1|35436.4|35286.4|35436.4|35286.4|35423.6|35273.6|26
1624242380000|2021-06-21 02:26:20|35438.9|35288.9|35431.2|35281.2|35438.9|35288.9|35431|35281|17
1624242390000|2021-06-21 02:26:30|35431.1|35281.1|35445|35295|35445|35295|35427|35277|19
1624242400000|2021-06-21 02:26:40|35444.6|35294.6|35447.7|35297.7|35456.4|35306.4|35444.6|35294.6|20
1624242410000|2021-06-21 02:26:50|35446.9|35296.9|35449.6|35299.6|35451.1|35301.1|35445.9|35295.9|23
1624242420000|2021-06-21 02:27:00|35449.5|35299.5|35430.4|35280.4|35451.3|35301.3|35430.4|35280.4|24
1624242430000|2021-06-21 02:27:10|35430.7|35280.7|35434.1|35284.1|35434.2|35284.2|35426.9|35276.9|26
1624242440000|2021-06-21 02:27:20|35432.1|35282.1|35433.6|35283.6|35434.5|35284.5|35432.1|35282.1|13
1624242450000|2021-06-21 02:27:30|35433.3|35283.3|35433.8|35283.8|35435.7|35285.7|35432.6|35282.6|16
1624242460000|2021-06-21 02:27:40|35429.6|35279.6|35430|35280|35432.1|35282.1|35429.3|35279.3|11
1624242470000|2021-06-21 02:27:50|35429.5|35279.5|35429.8|35279.8|35431.3|35281.3|35429.1|35279.1|11
1624242480000|2021-06-21 02:28:00|35430.2|35280.2|35425.9|35275.9|35430.2|35280.2|35422.1|35272.1|18
1624242490000|2021-06-21 02:28:10|35425.7|35275.7|35422.3|35272.3|35425.7|35275.7|35422|35272|16
1624242500000|2021-06-21 02:28:20|35422.5|35272.5|35413.7|35263.7|35422.5|35272.5|35413.7|35263.7|20
1624242510000|2021-06-21 02:28:30|35413.5|35263.5|35400.6|35250.6|35420.5|35270.5|35400.6|35250.6|16
1624242520000|2021-06-21 02:28:40|35400.5|35250.5|35382.4|35232.4|35403.8|35253.8|35382.4|35232.4|16
1624242530000|2021-06-21 02:28:50|35382|35232|35380.4|35230.4|35393.8|35243.8|35380.4|35230.4|9
1624242540000|2021-06-21 02:29:00|35387.9|35237.9|35353.2|35203.2|35387.9|35237.9|35351.1|35201.1|23
1624242550000|2021-06-21 02:29:10|35351.4|35201.4|35332|35182|35353.1|35203.1|35321.3|35171.3|25
1624242560000|2021-06-21 02:29:20|35324.8|35174.8|35346.8|35196.8|35346.8|35196.8|35315.7|35165.7|25
1624242570000|2021-06-21 02:29:30|35346.3|35196.3|35334.7|35184.7|35347|35197|35328|35178|22
1624242580000|2021-06-21 02:29:40|35332.2|35182.2|35303.5|35153.5|35336.7|35186.7|35303.5|35153.5|20
1624242590000|2021-06-21 02:29:50|35306.1|35156.1|35295.6|35145.6|35306.1|35156.1|35292|35142|23
1624242600000|2021-06-21 02:30:00|35292.9|35142.9|35318.4|35168.4|35318.4|35168.4|35292.9|35142.9|21
1624242610000|2021-06-21 02:30:10|35317.4|35167.4|35305|35155|35321.7|35171.7|35305|35155|17
1624242620000|2021-06-21 02:30:20|35306.9|35156.9|35300.8|35150.8|35309.3|35159.3|35298.3|35148.3|22
1624242630000|2021-06-21 02:30:30|35301.5|35151.5|35290.2|35140.2|35301.7|35151.7|35290.2|35140.2|21
1624242640000|2021-06-21 02:30:40|35291.2|35141.2|35284.8|35134.8|35294.2|35144.2|35281.1|35131.1|24
1624242650000|2021-06-21 02:30:50|35289.7|35139.7|35241.7|35091.7|35289.7|35139.7|35241.4|35091.4|22
1624242660000|2021-06-21 02:31:00|35241.6|35091.6|35252.5|35102.5|35253.8|35103.8|35240.9|35090.9|23
1624242670000|2021-06-21 02:31:10|35253.8|35103.8|35268.3|35118.3|35273.3|35123.3|35253.8|35103.8|22
1624242680000|2021-06-21 02:31:20|35269.6|35119.6|35257.9|35107.9|35271.3|35121.3|35257.9|35107.9|26
1624242690000|2021-06-21 02:31:30|35256.8|35106.8|35261.6|35111.6|35263.3|35113.3|35252.1|35102.1|22
1624242700000|2021-06-21 02:31:40|35262.6|35112.6|35248.9|35098.9|35262.6|35112.6|35248.8|35098.8|18
1624242710000|2021-06-21 02:31:50|35247.8|35097.8|35244.5|35094.5|35251.3|35101.3|35242.8|35092.8|22
1624242720000|2021-06-21 02:32:00|35243.5|35093.5|35245.2|35095.2|35248.3|35098.3|35243.5|35093.5|17
1624242730000|2021-06-21 02:32:10|35245.3|35095.3|35240.2|35090.2|35246.2|35096.2|35237.1|35087.1|18
1624242740000|2021-06-21 02:32:20|35242.4|35092.4|35239.9|35089.9|35245.1|35095.1|35234.6|35084.6|20
1624242750000|2021-06-21 02:32:30|35237.4|35087.4|35228.3|35078.3|35237.4|35087.4|35224.5|35074.5|22
1624242760000|2021-06-21 02:32:40|35228.4|35078.4|35214.8|35064.8|35229.2|35079.2|35210.7|35060.7|20
1624242770000|2021-06-21 02:32:50|35215.2|35065.2|35237|35087|35237|35087|35213|35063|18
1624242780000|2021-06-21 02:33:00|35235.9|35085.9|35232.5|35082.5|35238|35088|35231|35081|25
1624242790000|2021-06-21 02:33:10|35234.3|35084.3|35228.6|35078.6|35234.3|35084.3|35228|35078|18
1624242800000|2021-06-21 02:33:20|35230.3|35080.3|35228.7|35078.7|35233.8|35083.8|35226.9|35076.9|16
1624242810000|2021-06-21 02:33:30|35230.3|35080.3|35229.8|35079.8|35236.1|35086.1|35229.8|35079.8|7
1624242820000|2021-06-21 02:33:40|35231.9|35081.9|35231.8|35081.8|35233.3|35083.3|35227.6|35077.6|12
1624242830000|2021-06-21 02:33:50|35229.7|35079.7|35212.8|35062.8|35233.8|35083.8|35212.8|35062.8|18
1624242840000|2021-06-21 02:34:00|35212.3|35062.3|35198.3|35048.3|35213|35063|35197.7|35047.7|11
1624242850000|2021-06-21 02:34:10|35198.4|35048.4|35199.5|35049.5|35201.4|35051.4|35198.4|35048.4|9
1624242860000|2021-06-21 02:34:20|35199.9|35049.9|35211.1|35061.1|35213.1|35063.1|35197.9|35047.9|23
1624242870000|2021-06-21 02:34:30|35211.8|35061.8|35202.9|35052.9|35212.6|35062.6|35200.8|35050.8|18
1624242880000|2021-06-21 02:34:40|35201.3|35051.3|35214.6|35064.6|35215.3|35065.3|35190|35040|26
1624242890000|2021-06-21 02:34:50|35215|35065|35234|35084|35234|35084|35215|35065|17
1624242900000|2021-06-21 02:35:00|35235.9|35085.9|35235.1|35085.1|35236.2|35086.2|35231|35081|22
1624242910000|2021-06-21 02:35:10|35235.4|35085.4|35243.4|35093.4|35243.4|35093.4|35235.4|35085.4|12
1624242920000|2021-06-21 02:35:20|35244.9|35094.9|35244.7|35094.7|35247.4|35097.4|35240.1|35090.1|22
1624242930000|2021-06-21 02:35:30|35246.2|35096.2|35267.9|35117.9|35267.9|35117.9|35246.2|35096.2|20
1624242940000|2021-06-21 02:35:40|35268.6|35118.6|35268.3|35118.3|35274.5|35124.5|35266.3|35116.3|19
1624242950000|2021-06-21 02:35:50|35273.1|35123.1|35270.5|35120.5|35273.4|35123.4|35270.5|35120.5|22
1624242960000|2021-06-21 02:36:00|35270.7|35120.7|35269.7|35119.7|35270.7|35120.7|35268.1|35118.1|18
1624242970000|2021-06-21 02:36:10|35269.4|35119.4|35275.1|35125.1|35276.6|35126.6|35269.4|35119.4|20
1624242980000|2021-06-21 02:36:20|35274.8|35124.8|35279.3|35129.3|35279.3|35129.3|35274.3|35124.3|22
1624242990000|2021-06-21 02:36:30|35279.2|35129.2|35279.9|35129.9|35284.4|35134.4|35273.4|35123.4|26
1624243000000|2021-06-21 02:36:40|35278.7|35128.7|35274.5|35124.5|35279.5|35129.5|35273.7|35123.7|18
1624243010000|2021-06-21 02:36:50|35274|35124|35274.7|35124.7|35276|35126|35271.4|35121.4|23
1624243020000|2021-06-21 02:37:00|35276.5|35126.5|35256.7|35106.7|35276.6|35126.6|35256.6|35106.6|24
1624243030000|2021-06-21 02:37:10|35256.6|35106.6|35231.6|35081.6|35256.6|35106.6|35231.6|35081.6|25
1624243040000|2021-06-21 02:37:20|35232.3|35082.3|35226.3|35076.3|35232.3|35082.3|35226.3|35076.3|24
1624243050000|2021-06-21 02:37:30|35223.4|35073.4|35222.9|35072.9|35227.6|35077.6|35222.3|35072.3|24
1624243060000|2021-06-21 02:37:40|35222.6|35072.6|35219.6|35069.6|35222.8|35072.8|35217.8|35067.8|24
1624243070000|2021-06-21 02:37:50|35220.3|35070.3|35220.9|35070.9|35222.5|35072.5|35217.1|35067.1|19
1624243080000|2021-06-21 02:38:00|35219.5|35069.5|35220.8|35070.8|35220.9|35070.9|35218.4|35068.4|15
1624243090000|2021-06-21 02:38:10|35220.6|35070.6|35220.6|35070.6|35220.9|35070.9|35219.1|35069.1|13
1624243100000|2021-06-21 02:38:20|35220.4|35070.4|35217.9|35067.9|35223.6|35073.6|35204.9|35054.9|19
1624243110000|2021-06-21 02:38:30|35216.8|35066.8|35187.6|35037.6|35220|35070|35184.9|35034.9|25
1624243120000|2021-06-21 02:38:40|35184.1|35034.1|35181.6|35031.6|35190.6|35040.6|35176.5|35026.5|28
1624243130000|2021-06-21 02:38:50|35185.3|35035.3|35177.1|35027.1|35185.3|35035.3|35177.1|35027.1|20
1624243140000|2021-06-21 02:39:00|35178.1|35028.1|35194.4|35044.4|35195.9|35045.9|35176.5|35026.5|22
1624243150000|2021-06-21 02:39:10|35195.7|35045.7|35191.6|35041.6|35195.7|35045.7|35184.1|35034.1|20
1624243160000|2021-06-21 02:39:20|35194.9|35044.9|35191.9|35041.9|35197.2|35047.2|35191.9|35041.9|11
1624243170000|2021-06-21 02:39:30|35195.2|35045.2|35198.7|35048.7|35199.2|35049.2|35189.4|35039.4|14
1624243180000|2021-06-21 02:39:40|35198.8|35048.8|35189.2|35039.2|35200.7|35050.7|35180.6|35030.6|21
1624243190000|2021-06-21 02:39:50|35189.6|35039.6|35189.9|35039.9|35191.6|35041.6|35187.2|35037.2|9
1624243200000|2021-06-21 02:40:00|35191|35041|35191.5|35041.5|35192.6|35042.6|35189.5|35039.5|13
1624243210000|2021-06-21 02:40:10|35190.4|35040.4|35171.3|35021.3|35191.7|35041.7|35169.9|35019.9|16
1624243220000|2021-06-21 02:40:20|35171.2|35021.2|35182.5|35032.5|35187.9|35037.9|35163.6|35013.6|24
1624243230000|2021-06-21 02:40:30|35183.1|35033.1|35166|35016|35190.9|35040.9|35159.4|35009.4|23
1624243240000|2021-06-21 02:40:40|35162.7|35012.7|35155.8|35005.8|35163.5|35013.5|35154.8|35004.8|17
1624243250000|2021-06-21 02:40:50|35154.7|35004.7|35164.5|35014.5|35172.8|35022.8|35152.8|35002.8|25
1624243260000|2021-06-21 02:41:00|35164.4|35014.4|35171.6|35021.6|35172.5|35022.5|35164.1|35014.1|20
1624243270000|2021-06-21 02:41:10|35171.9|35021.9|35188.5|35038.5|35188.6|35038.6|35171.9|35021.9|21
1624243280000|2021-06-21 02:41:20|35188.6|35038.6|35185.5|35035.5|35190.5|35040.5|35185.5|35035.5|22
1624243290000|2021-06-21 02:41:30|35186.3|35036.3|35142.6|34992.6|35191.3|35041.3|35141.5|34991.5|26
1624243300000|2021-06-21 02:41:40|35142.9|34992.9|35139.6|34989.6|35143.8|34993.8|35138.7|34988.7|26
1624243310000|2021-06-21 02:41:50|35139.4|34989.4|35132.5|34982.5|35141.8|34991.8|35132.1|34982.1|26
1624243320000|2021-06-21 02:42:00|35134.7|34984.7|35139.5|34989.5|35143.7|34993.7|35132.1|34982.1|27
1624243330000|2021-06-21 02:42:10|35137.4|34987.4|35150.7|35000.7|35151.7|35001.7|35133.2|34983.2|25
1624243340000|2021-06-21 02:42:20|35145.4|34995.4|35130.1|34980.1|35145.4|34995.4|35129.5|34979.5|23
1624243350000|2021-06-21 02:42:30|35130.2|34980.2|35131.4|34981.4|35135.3|34985.3|35126.2|34976.2|15
1624243360000|2021-06-21 02:42:40|35130.1|34980.1|35122|34972|35133.6|34983.6|35117.3|34967.3|26
1624243370000|2021-06-21 02:42:50|35118.7|34968.7|35135.7|34985.7|35137.5|34987.5|35115.8|34965.8|24
1624243380000|2021-06-21 02:43:00|35134.9|34984.9|35123.5|34973.5|35135.6|34985.6|35123.5|34973.5|21
1624243390000|2021-06-21 02:43:10|35122.7|34972.7|35110|34960|35122.7|34972.7|35110|34960|22
1624243400000|2021-06-21 02:43:20|35109.1|34959.1|35109.3|34959.3|35110|34960|35108.1|34958.1|18
1624243410000|2021-06-21 02:43:30|35106.5|34956.5|35090.5|34940.5|35107.6|34957.6|35090.5|34940.5|21
1624243420000|2021-06-21 02:43:40|35091.9|34941.9|35108.1|34958.1|35108.1|34958.1|35079.6|34929.6|24
1624243430000|2021-06-21 02:43:50|35106.1|34956.1|35098.6|34948.6|35108.1|34958.1|35095.5|34945.5|26
1624243440000|2021-06-21 02:44:00|35098.8|34948.8|35097.1|34947.1|35099.2|34949.2|35092.1|34942.1|22
1624243450000|2021-06-21 02:44:10|35097.3|34947.3|35082.7|34932.7|35097.5|34947.5|35081.3|34931.3|18
1624243460000|2021-06-21 02:44:20|35080.1|34930.1|35080.7|34930.7|35082.7|34932.7|35076.7|34926.7|21
1624243470000|2021-06-21 02:44:30|35080.3|34930.3|35077.3|34927.3|35080.6|34930.6|35076.1|34926.1|25
1624243480000|2021-06-21 02:44:40|35076.9|34926.9|35076|34926|35076.9|34926.9|35075.8|34925.8|14
1624243490000|2021-06-21 02:44:50|35075.6|34925.6|35073.6|34923.6|35077.2|34927.2|35068.1|34918.1|25
1624243500000|2021-06-21 02:45:00|35073.1|34923.1|35071.8|34921.8|35076.8|34926.8|35058.8|34908.8|24
1624243510000|2021-06-21 02:45:10|35071.4|34921.4|35032.8|34882.8|35075|34925|35031.1|34881.1|24
1624243520000|2021-06-21 02:45:20|35032.4|34882.4|35029.9|34879.9|35032.6|34882.6|35024.9|34874.9|24
1624243530000|2021-06-21 02:45:30|35028.1|34878.1|35026|34876|35028.6|34878.6|35023.4|34873.4|16
1624243540000|2021-06-21 02:45:40|35030.6|34880.6|35028.7|34878.7|35030.6|34880.6|35024.2|34874.2|19
1624243550000|2021-06-21 02:45:50|35027|34877|35028.1|34878.1|35029.7|34879.7|35025.2|34875.2|21
1624243560000|2021-06-21 02:46:00|35026.3|34876.3|35056.6|34906.6|35056.6|34906.6|35023.5|34873.5|24
1624243570000|2021-06-21 02:46:10|35058.1|34908.1|35062|34912|35068.1|34918.1|35058.1|34908.1|19
1624243580000|2021-06-21 02:46:20|35060.3|34910.3|35064.5|34914.5|35064.5|34914.5|35060.3|34910.3|17
1624243590000|2021-06-21 02:46:30|35066.6|34916.6|35058.3|34908.3|35068.5|34918.5|35058.3|34908.3|17
1624243600000|2021-06-21 02:46:40|35057.5|34907.5|35043.7|34893.7|35069|34919|35043.7|34893.7|25
1624243610000|2021-06-21 02:46:50|35044.3|34894.3|35040.9|34890.9|35046.2|34896.2|35037.3|34887.3|19
1624243620000|2021-06-21 02:47:00|35037.3|34887.3|35037.4|34887.4|35039.7|34889.7|35037.2|34887.2|16
1624243630000|2021-06-21 02:47:10|35037.5|34887.5|35037|34887|35042.4|34892.4|35033.1|34883.1|24
1624243640000|2021-06-21 02:47:20|35036.3|34886.3|35016.4|34866.4|35043.2|34893.2|35014.6|34864.6|27
1624243650000|2021-06-21 02:47:30|35013.4|34863.4|35004|34854|35014|34864|35004|34854|18
1624243660000|2021-06-21 02:47:40|35004.3|34854.3|35002.9|34852.9|35005.8|34855.8|35001.1|34851.1|17
1624243670000|2021-06-21 02:47:50|35006.7|34856.7|35008.2|34858.2|35008.2|34858.2|35002.3|34852.3|21
1624243680000|2021-06-21 02:48:00|35009.2|34859.2|35009|34859|35011.4|34861.4|35006.1|34856.1|27
1624243690000|2021-06-21 02:48:10|35009.1|34859.1|35003.9|34853.9|35011.7|34861.7|35002.8|34852.8|25
1624243700000|2021-06-21 02:48:20|35004.8|34854.8|35003.7|34853.7|35008|34858|35003.2|34853.2|14
1624243710000|2021-06-21 02:48:30|35003|34853|34996.1|34846.1|35004.6|34854.6|34994.5|34844.5|16
1624243720000|2021-06-21 02:48:40|34995.9|34845.9|34996|34846|34997|34847|34995.3|34845.3|13
1624243730000|2021-06-21 02:48:50|34995.7|34845.7|34991.5|34841.5|34997|34847|34990.3|34840.3|14
1624243740000|2021-06-21 02:49:00|34993.3|34843.3|34996.1|34846.1|34997.3|34847.3|34993.3|34843.3|13
1624243750000|2021-06-21 02:49:10|34996.7|34846.7|35014.2|34864.2|35014.2|34864.2|34995.4|34845.4|11
1624243760000|2021-06-21 02:49:20|35012.6|34862.6|35033.3|34883.3|35038.4|34888.4|35012.3|34862.3|24
1624243770000|2021-06-21 02:49:30|35033.7|34883.7|35034|34884|35039.6|34889.6|35028.6|34878.6|21
1624243780000|2021-06-21 02:49:40|35033.4|34883.4|35038.6|34888.6|35038.6|34888.6|35032.1|34882.1|18
1624243790000|2021-06-21 02:49:50|35039|34889|35039.5|34889.5|35039.5|34889.5|35037.3|34887.3|18
1624243800000|2021-06-21 02:50:00|35040|34890|35051.4|34901.4|35070.4|34920.4|35040|34890|25
1624243810000|2021-06-21 02:50:10|35054.4|34904.4|35058|34908|35058|34908|35044.6|34894.6|25
1624243820000|2021-06-21 02:50:20|35057.7|34907.7|35068.7|34918.7|35068.7|34918.7|35057.7|34907.7|23
1624243830000|2021-06-21 02:50:30|35067.8|34917.8|35075.5|34925.5|35075.5|34925.5|35066.1|34916.1|17
1624243840000|2021-06-21 02:50:40|35076.9|34926.9|35083.6|34933.6|35083.6|34933.6|35074.7|34924.7|18
1624243850000|2021-06-21 02:50:50|35083.7|34933.7|35108|34958|35108.5|34958.5|35083.7|34933.7|27
1624243860000|2021-06-21 02:51:00|35109|34959|35099.5|34949.5|35111.6|34961.6|35097.3|34947.3|27
1624243870000|2021-06-21 02:51:10|35098.7|34948.7|35096.1|34946.1|35101.3|34951.3|35090|34940|22
1624243880000|2021-06-21 02:51:20|35097.5|34947.5|35087.1|34937.1|35097.5|34947.5|35087.1|34937.1|26
1624243890000|2021-06-21 02:51:30|35085.6|34935.6|35078|34928|35085.7|34935.7|35074|34924|20
1624243900000|2021-06-21 02:51:40|35075.2|34925.2|35075.4|34925.4|35081|34931|35070.6|34920.6|24
1624243910000|2021-06-21 02:51:50|35075.8|34925.8|35071.1|34921.1|35075.9|34925.9|35068.2|34918.2|24
1624243920000|2021-06-21 02:52:00|35072.2|34922.2|35067.2|34917.2|35073|34923|35063.2|34913.2|25
1624243930000|2021-06-21 02:52:10|35066.9|34916.9|35061.4|34911.4|35067.9|34917.9|35061.1|34911.1|21
1624243940000|2021-06-21 02:52:20|35060.9|34910.9|35050.4|34900.4|35079.4|34929.4|35045.7|34895.7|20
1624243950000|2021-06-21 02:52:30|35054.1|34904.1|35056.3|34906.3|35059.8|34909.8|35053.8|34903.8|24
1624243960000|2021-06-21 02:52:40|35056.5|34906.5|35058.5|34908.5|35061.8|34911.8|35055.8|34905.8|22
1624243970000|2021-06-21 02:52:50|35068.2|34918.2|35077.3|34927.3|35077.3|34927.3|35056.7|34906.7|25
1624243980000|2021-06-21 02:53:00|35077.5|34927.5|35081.7|34931.7|35085|34935|35077.5|34927.5|18
1624243990000|2021-06-21 02:53:10|35081|34931|35073.1|34923.1|35081|34931|35067.1|34917.1|21
1624244000000|2021-06-21 02:53:20|35071.6|34921.6|35073.8|34923.8|35073.9|34923.9|35071.2|34921.2|13
1624244010000|2021-06-21 02:53:30|35074.4|34924.4|35073.7|34923.7|35076.4|34926.4|35073.7|34923.7|11
1624244020000|2021-06-21 02:53:40|35074.2|34924.2|35077.5|34927.5|35077.9|34927.9|35072.9|34922.9|15
1624244030000|2021-06-21 02:53:50|35076.4|34926.4|35074.5|34924.5|35078.8|34928.8|35073.9|34923.9|16
1624244040000|2021-06-21 02:54:00|35074.4|34924.4|35095.8|34945.8|35098.3|34948.3|35073.9|34923.9|26
1624244050000|2021-06-21 02:54:10|35096.1|34946.1|35082.4|34932.4|35096.1|34946.1|35080|34930|18
1624244060000|2021-06-21 02:54:20|35080.6|34930.6|35082|34932|35083.2|34933.2|35080.3|34930.3|22
1624244070000|2021-06-21 02:54:30|35081.5|34931.5|35085.2|34935.2|35086.1|34936.1|35081.4|34931.4|18
1624244080000|2021-06-21 02:54:40|35085.7|34935.7|35102.8|34952.8|35104.3|34954.3|35085.7|34935.7|24
1624244090000|2021-06-21 02:54:50|35102.1|34952.1|35106.4|34956.4|35107.2|34957.2|35102.1|34952.1|20
1624244100000|2021-06-21 02:55:00|35106.5|34956.5|35117.1|34967.1|35118.8|34968.8|35105|34955|22
1624244110000|2021-06-21 02:55:10|35117.4|34967.4|35113.2|34963.2|35117.4|34967.4|35104.6|34954.6|21
1624244120000|2021-06-21 02:55:20|35113.1|34963.1|35101.4|34951.4|35113.8|34963.8|35101.4|34951.4|24
1624244130000|2021-06-21 02:55:30|35103.2|34953.2|35118.5|34968.5|35119.7|34969.7|35102.8|34952.8|25
1624244140000|2021-06-21 02:55:40|35119.4|34969.4|35123.8|34973.8|35125.4|34975.4|35119.4|34969.4|23
1624244150000|2021-06-21 02:55:50|35123.4|34973.4|35126.1|34976.1|35130.4|34980.4|35122.4|34972.4|20
1624244160000|2021-06-21 02:56:00|35125.4|34975.4|35126.9|34976.9|35127.1|34977.1|35123.9|34973.9|15
1624244170000|2021-06-21 02:56:10|35126.5|34976.5|35121.4|34971.4|35130.2|34980.2|35121.4|34971.4|23
1624244180000|2021-06-21 02:56:20|35122.1|34972.1|35121.8|34971.8|35122.8|34972.8|35117.1|34967.1|16
1624244190000|2021-06-21 02:56:30|35122.4|34972.4|35130.3|34980.3|35132.5|34982.5|35118.4|34968.4|21
1624244200000|2021-06-21 02:56:40|35129.4|34979.4|35143.8|34993.8|35144.2|34994.2|35129.4|34979.4|16
1624244210000|2021-06-21 02:56:50|35144.8|34994.8|35143.2|34993.2|35147.2|34997.2|35138.8|34988.8|25
1624244220000|2021-06-21 02:57:00|35144.2|34994.2|35158.1|35008.1|35158.1|35008.1|35144.2|34994.2|22
1624244230000|2021-06-21 02:57:10|35158.2|35008.2|35162.6|35012.6|35162.6|35012.6|35151.5|35001.5|19
1624244240000|2021-06-21 02:57:20|35162.1|35012.1|35164.5|35014.5|35169.2|35019.2|35162|35012|21
1624244250000|2021-06-21 02:57:30|35162.3|35012.3|35167.2|35017.2|35167.2|35017.2|35162|35012|15
1624244260000|2021-06-21 02:57:40|35168.2|35018.2|35172.1|35022.1|35172.1|35022.1|35166.9|35016.9|17
1624244270000|2021-06-21 02:57:50|35171.3|35021.3|35173.4|35023.4|35173.4|35023.4|35168.5|35018.5|22
1624244280000|2021-06-21 02:58:00|35174|35024|35193.9|35043.9|35196.6|35046.6|35174|35024|22
1624244290000|2021-06-21 02:58:10|35194|35044|35188|35038|35194.5|35044.5|35183.7|35033.7|20
1624244300000|2021-06-21 02:58:20|35187.9|35037.9|35190.5|35040.5|35190.5|35040.5|35187.4|35037.4|14
1624244310000|2021-06-21 02:58:30|35190.3|35040.3|35190.3|35040.3|35192.3|35042.3|35188.1|35038.1|16
1624244320000|2021-06-21 02:58:40|35188.4|35038.4|35193.2|35043.2|35193.4|35043.4|35188.4|35038.4|18
1624244330000|2021-06-21 02:58:50|35195.3|35045.3|35199.5|35049.5|35199.5|35049.5|35193.6|35043.6|18
1624244340000|2021-06-21 02:59:00|35201.9|35051.9|35203.6|35053.6|35210.1|35060.1|35201.9|35051.9|15
1624244350000|2021-06-21 02:59:10|35203.7|35053.7|35185.4|35035.4|35203.8|35053.8|35185.4|35035.4|23
1624244360000|2021-06-21 02:59:20|35183.7|35033.7|35189.5|35039.5|35194|35044|35178.1|35028.1|25
1624244370000|2021-06-21 02:59:30|35190.3|35040.3|35204.8|35054.8|35205.1|35055.1|35189.3|35039.3|22
1624244380000|2021-06-21 02:59:40|35205.1|35055.1|35215.2|35065.2|35222|35072|35205.1|35055.1|20
1624244390000|2021-06-21 02:59:50|35218.6|35068.6|35213.6|35063.6|35221|35071|35212.4|35062.4|22
1624244400000|2021-06-21 03:00:00|35211.8|35061.8|35214.6|35064.6|35218.4|35068.4|35211.4|35061.4|19
1624244410000|2021-06-21 03:00:10|35213.6|35063.6|35208.3|35058.3|35217.5|35067.5|35208.3|35058.3|13
1624244420000|2021-06-21 03:00:20|35210.2|35060.2|35214.5|35064.5|35218.2|35068.2|35209.2|35059.2|25
1624244430000|2021-06-21 03:00:30|35213.3|35063.3|35208.4|35058.4|35215.6|35065.6|35208|35058|20
1624244440000|2021-06-21 03:00:40|35210|35060|35196.7|35046.7|35213.4|35063.4|35196.2|35046.2|17
1624244450000|2021-06-21 03:00:50|35197|35047|35199.7|35049.7|35200.2|35050.2|35197|35047|14
1624244460000|2021-06-21 03:01:00|35198.5|35048.5|35185.4|35035.4|35199.6|35049.6|35185|35035|16
1624244470000|2021-06-21 03:01:10|35185|35035|35180.4|35030.4|35185.2|35035.2|35180.4|35030.4|13
1624244480000|2021-06-21 03:01:20|35180.7|35030.7|35179|35029|35184.1|35034.1|35176.9|35026.9|21
1624244490000|2021-06-21 03:01:30|35177.3|35027.3|35168|35018|35183|35033|35164.1|35014.1|24
1624244500000|2021-06-21 03:01:40|35167|35017|35169.7|35019.7|35174|35024|35165.6|35015.6|21
1624244510000|2021-06-21 03:01:50|35168.2|35018.2|35172.7|35022.7|35174.4|35024.4|35168.2|35018.2|21
1624244520000|2021-06-21 03:02:00|35174.4|35024.4|35165.4|35015.4|35174.4|35024.4|35162|35012|20
1624244530000|2021-06-21 03:02:10|35165.2|35015.2|35163.5|35013.5|35165.4|35015.4|35163.4|35013.4|16
1624244540000|2021-06-21 03:02:20|35165.1|35015.1|35164.3|35014.3|35167.2|35017.2|35162.8|35012.8|18
1624244550000|2021-06-21 03:02:30|35165.3|35015.3|35171.1|35021.1|35171.1|35021.1|35165.3|35015.3|20
1624244560000|2021-06-21 03:02:40|35171.9|35021.9|35168.3|35018.3|35171.9|35021.9|35168.3|35018.3|4
1624244570000|2021-06-21 03:02:50|35170.5|35020.5|35180.3|35030.3|35181.2|35031.2|35170|35020|12
1624244580000|2021-06-21 03:03:00|35180|35030|35170.3|35020.3|35180|35030|35168.6|35018.6|16
1624244590000|2021-06-21 03:03:10|35169.9|35019.9|35156.4|35006.4|35169.9|35019.9|35156.4|35006.4|18
1624244600000|2021-06-21 03:03:20|35157.6|35007.6|35161.3|35011.3|35163.5|35013.5|35156|35006|18
1624244610000|2021-06-21 03:03:30|35161.2|35011.2|35161|35011|35161.2|35011.2|35156.6|35006.6|15
1624244620000|2021-06-21 03:03:40|35157|35007|35141.9|34991.9|35167.3|35017.3|35133.2|34983.2|23
1624244630000|2021-06-21 03:03:50|35136.6|34986.6|35130.1|34980.1|35137.9|34987.9|35127.9|34977.9|25
1624244640000|2021-06-21 03:04:00|35137.1|34987.1|35135.2|34985.2|35138.1|34988.1|35125.9|34975.9|20
1624244650000|2021-06-21 03:04:10|35128.6|34978.6|35117.6|34967.6|35128.6|34978.6|35114.4|34964.4|20
1624244660000|2021-06-21 03:04:20|35119.3|34969.3|35117.5|34967.5|35120.6|34970.6|35117.1|34967.1|20
1624244670000|2021-06-21 03:04:30|35120.4|34970.4|35132|34982|35136.7|34986.7|35120.4|34970.4|19
1624244680000|2021-06-21 03:04:40|35132.4|34982.4|35140.2|34990.2|35140.6|34990.6|35131.5|34981.5|7
1624244690000|2021-06-21 03:04:50|35144.6|34994.6|35141.3|34991.3|35145|34995|35141.3|34991.3|13
1624244700000|2021-06-21 03:05:00|35141.1|34991.1|35140.9|34990.9|35141.4|34991.4|35138.4|34988.4|16
1624244710000|2021-06-21 03:05:10|35138.6|34988.6|35138.1|34988.1|35139.2|34989.2|35138|34988|11
1624244720000|2021-06-21 03:05:20|35138.4|34988.4|35148.5|34998.5|35148.5|34998.5|35135.7|34985.7|20
1624244730000|2021-06-21 03:05:30|35150.2|35000.2|35153.9|35003.9|35153.9|35003.9|35150.2|35000.2|12
1624244740000|2021-06-21 03:05:40|35153.1|35003.1|35147.8|34997.8|35155.8|35005.8|35147.8|34997.8|11
1624244750000|2021-06-21 03:05:50|35145.3|34995.3|35151.6|35001.6|35151.6|35001.6|35145.2|34995.2|11
1624244760000|2021-06-21 03:06:00|35151.2|35001.2|35140.7|34990.7|35153|35003|35139.9|34989.9|26
1624244770000|2021-06-21 03:06:10|35138.6|34988.6|35135.7|34985.7|35141.2|34991.2|35114.9|34964.9|14
1624244780000|2021-06-21 03:06:20|35135.6|34985.6|35137.8|34987.8|35138.5|34988.5|35134.1|34984.1|14
1624244790000|2021-06-21 03:06:30|35139.3|34989.3|35108.9|34958.9|35141.5|34991.5|35107.3|34957.3|15
1624244800000|2021-06-21 03:06:40|35108.5|34958.5|35101.4|34951.4|35111.2|34961.2|35098.7|34948.7|17
1624244810000|2021-06-21 03:06:50|35096|34946|35093.7|34943.7|35098.6|34948.6|35091|34941|26
1624244820000|2021-06-21 03:07:00|35091|34941|35079.5|34929.5|35096.9|34946.9|35077.1|34927.1|23
1624244830000|2021-06-21 03:07:10|35077.6|34927.6|35052.9|34902.9|35077.6|34927.6|35052.9|34902.9|19
1624244840000|2021-06-21 03:07:20|35052.3|34902.3|35030.5|34880.5|35070.5|34920.5|35030.5|34880.5|23
1624244850000|2021-06-21 03:07:30|35015.8|34865.8|35021.2|34871.2|35038.8|34888.8|35015.5|34865.5|19
1624244860000|2021-06-21 03:07:40|35022.2|34872.2|35033.8|34883.8|35040.4|34890.4|35010.2|34860.2|21
1624244870000|2021-06-21 03:07:50|35029.8|34879.8|35031.5|34881.5|35036|34886|35003.7|34853.7|26
1624244880000|2021-06-21 03:08:00|35010.1|34860.1|35024.8|34874.8|35029.4|34879.4|35006.4|34856.4|20
1624244890000|2021-06-21 03:08:10|35006.8|34856.8|35012.5|34862.5|35025.3|34875.3|35006.8|34856.8|17
1624244900000|2021-06-21 03:08:20|35011.7|34861.7|35010.9|34860.9|35011.7|34861.7|35007.7|34857.7|15
1624244910000|2021-06-21 03:08:30|35010.7|34860.7|35034.3|34884.3|35034.3|34884.3|35009|34859|13
1624244920000|2021-06-21 03:08:40|35033.5|34883.5|35044.8|34894.8|35051.3|34901.3|35032.8|34882.8|21
1624244930000|2021-06-21 03:08:50|35044.7|34894.7|35043.4|34893.4|35045.8|34895.8|35042.2|34892.2|9
1624244940000|2021-06-21 03:09:00|35044.9|34894.9|35070|34920|35070|34920|35044.9|34894.9|22
1624244950000|2021-06-21 03:09:10|35071.8|34921.8|35083.6|34933.6|35090.9|34940.9|35071.8|34921.8|22
1624244960000|2021-06-21 03:09:20|35082.8|34932.8|35091.3|34941.3|35091.8|34941.8|35082.8|34932.8|18
1624244970000|2021-06-21 03:09:30|35091.9|34941.9|35096.8|34946.8|35099.4|34949.4|35091.9|34941.9|12
1624244980000|2021-06-21 03:09:40|35096.7|34946.7|35091.4|34941.4|35096.7|34946.7|35083.9|34933.9|14
1624244990000|2021-06-21 03:09:50|35093.9|34943.9|35091.3|34941.3|35093.9|34943.9|35091.3|34941.3|4
1624245000000|2021-06-21 03:10:00|35094.2|34944.2|35103.6|34953.6|35106.4|34956.4|35092|34942|20
1624245010000|2021-06-21 03:10:10|35103.7|34953.7|35113.2|34963.2|35115.5|34965.5|35102.5|34952.5|16
1624245020000|2021-06-21 03:10:20|35111.5|34961.5|35108.8|34958.8|35113.9|34963.9|35108.8|34958.8|21
1624245030000|2021-06-21 03:10:30|35108.4|34958.4|35117.8|34967.8|35119.5|34969.5|35107.2|34957.2|16
1624245040000|2021-06-21 03:10:40|35117.5|34967.5|35119.4|34969.4|35120.3|34970.3|35116.2|34966.2|16
1624245050000|2021-06-21 03:10:50|35119.1|34969.1|35110.3|34960.3|35122.1|34972.1|35110.3|34960.3|21
1624245060000|2021-06-21 03:11:00|35110.9|34960.9|35105|34955|35110.9|34960.9|35105|34955|17
1624245070000|2021-06-21 03:11:10|35104.9|34954.9|35099.1|34949.1|35104.9|34954.9|35099.1|34949.1|18
1624245080000|2021-06-21 03:11:20|35101.4|34951.4|35095.1|34945.1|35101.4|34951.4|35094.4|34944.4|16
1624245090000|2021-06-21 03:11:30|35095|34945|35098.9|34948.9|35098.9|34948.9|35094.4|34944.4|9
1624245100000|2021-06-21 03:11:40|35094.8|34944.8|35073.9|34923.9|35098.6|34948.6|35073.5|34923.5|26
1624245110000|2021-06-21 03:11:50|35073.6|34923.6|35066.9|34916.9|35087|34937|35063.8|34913.8|27
1624245120000|2021-06-21 03:12:00|35043.7|34893.7|35045.5|34895.5|35046.1|34896.1|35043.7|34893.7|12
1624245130000|2021-06-21 03:12:10|35045.6|34895.6|35044.8|34894.8|35046.9|34896.9|35043.6|34893.6|10
1624245140000|2021-06-21 03:12:20|35044.1|34894.1|35042.1|34892.1|35044.6|34894.6|35041.7|34891.7|20
1624245150000|2021-06-21 03:12:30|35043.1|34893.1|35042.5|34892.5|35044.4|34894.4|35042.5|34892.5|13
1624245160000|2021-06-21 03:12:40|35042.7|34892.7|35043.1|34893.1|35043.4|34893.4|35042.5|34892.5|13
1624245170000|2021-06-21 03:12:50|35044|34894|35073.3|34923.3|35073.5|34923.5|35043.8|34893.8|21
1624245180000|2021-06-21 03:13:00|35072.8|34922.8|35094.9|34944.9|35094.9|34944.9|35071.5|34921.5|25
1624245190000|2021-06-21 03:13:10|35094|34944|35097.4|34947.4|35098.7|34948.7|35091.4|34941.4|19
1624245200000|2021-06-21 03:13:20|35095.4|34945.4|35100.7|34950.7|35100.7|34950.7|35089.2|34939.2|22
1624245210000|2021-06-21 03:13:30|35097.6|34947.6|35096.6|34946.6|35098.4|34948.4|35096.3|34946.3|14
1624245220000|2021-06-21 03:13:40|35096.3|34946.3|35096.8|34946.8|35096.8|34946.8|35095.5|34945.5|6
1624245230000|2021-06-21 03:13:50|35097.1|34947.1|35115.7|34965.7|35115.7|34965.7|35094.7|34944.7|21
1624245240000|2021-06-21 03:14:00|35116.5|34966.5|35137.9|34987.9|35137.9|34987.9|35116.5|34966.5|21
1624245250000|2021-06-21 03:14:10|35138.6|34988.6|35145.1|34995.1|35151.4|35001.4|35138.6|34988.6|18
1624245260000|2021-06-21 03:14:20|35144.1|34994.1|35130.6|34980.6|35144.7|34994.7|35130.6|34980.6|15
1624245270000|2021-06-21 03:14:30|35128.1|34978.1|35118.8|34968.8|35128.1|34978.1|35118.6|34968.6|24
1624245280000|2021-06-21 03:14:40|35119.9|34969.9|35131.6|34981.6|35131.6|34981.6|35117.8|34967.8|26
1624245290000|2021-06-21 03:14:50|35129.2|34979.2|35127.2|34977.2|35130|34980|35122.1|34972.1|19
1624245300000|2021-06-21 03:15:00|35127.1|34977.1|35118.9|34968.9|35130.9|34980.9|35118.9|34968.9|21
1624245310000|2021-06-21 03:15:10|35121.4|34971.4|35109.1|34959.1|35121.4|34971.4|35108|34958|24
1624245320000|2021-06-21 03:15:20|35109.2|34959.2|35108.1|34958.1|35110|34960|35096.7|34946.7|17
1624245330000|2021-06-21 03:15:30|35108.3|34958.3|35068.5|34918.5|35108.3|34958.3|35068.5|34918.5|19
1624245340000|2021-06-21 03:15:40|35075.3|34925.3|35081.8|34931.8|35081.9|34931.9|35075.3|34925.3|18
1624245350000|2021-06-21 03:15:50|35080.9|34930.9|35087.4|34937.4|35089.2|34939.2|35080.9|34930.9|9
1624245360000|2021-06-21 03:16:00|35086.5|34936.5|35091.8|34941.8|35093.1|34943.1|35086|34936|14
1624245370000|2021-06-21 03:16:10|35088.9|34938.9|35109.5|34959.5|35109.5|34959.5|35088.9|34938.9|22
1624245380000|2021-06-21 03:16:20|35109.3|34959.3|35122|34972|35122.3|34972.3|35108.5|34958.5|21
1624245390000|2021-06-21 03:16:30|35123|34973|35126.9|34976.9|35127.4|34977.4|35121.1|34971.1|11
1624245400000|2021-06-21 03:16:40|35128.9|34978.9|35133|34983|35133.7|34983.7|35127.8|34977.8|14
1624245410000|2021-06-21 03:16:50|35137.9|34987.9|35146.8|34996.8|35152.4|35002.4|35136.8|34986.8|24
1624245420000|2021-06-21 03:17:00|35156.9|35006.9|35158.8|35008.8|35160.8|35010.8|35155.7|35005.7|16
1624245430000|2021-06-21 03:17:10|35159|35009|35161.2|35011.2|35161.2|35011.2|35158.7|35008.7|27
1624245440000|2021-06-21 03:17:20|35161.4|35011.4|35163.1|35013.1|35166.7|35016.7|35161.3|35011.3|25
1624245450000|2021-06-21 03:17:30|35162.1|35012.1|35161.2|35011.2|35163.1|35013.1|35161.1|35011.1|15
1624245460000|2021-06-21 03:17:40|35161.1|35011.1|35157.5|35007.5|35161.3|35011.3|35155.6|35005.6|11
1624245470000|2021-06-21 03:17:50|35154.8|35004.8|35157.2|35007.2|35159|35009|35154.3|35004.3|18
1624245480000|2021-06-21 03:18:00|35159|35009|35159|35009|35160.1|35010.1|35155.9|35005.9|17
1624245490000|2021-06-21 03:18:10|35158.4|35008.4|35153.7|35003.7|35158.8|35008.8|35153|35003|15
1624245500000|2021-06-21 03:18:20|35156.4|35006.4|35120.8|34970.8|35156.7|35006.7|35120.1|34970.1|25
1624245510000|2021-06-21 03:18:30|35120.5|34970.5|35116.9|34966.9|35120.5|34970.5|35113.9|34963.9|9
1624245520000|2021-06-21 03:18:40|35121.8|34971.8|35126.8|34976.8|35131.6|34981.6|35121.8|34971.8|22
1624245530000|2021-06-21 03:18:50|35127.2|34977.2|35124.7|34974.7|35127.2|34977.2|35124.7|34974.7|11
1624245540000|2021-06-21 03:19:00|35124.9|34974.9|35126.1|34976.1|35127.1|34977.1|35121.2|34971.2|16
1624245550000|2021-06-21 03:19:10|35127.1|34977.1|35134.8|34984.8|35134.8|34984.8|35126.7|34976.7|16
1624245560000|2021-06-21 03:19:20|35135.9|34985.9|35137.8|34987.8|35147.5|34997.5|35135.9|34985.9|18
1624245570000|2021-06-21 03:19:30|35140.8|34990.8|35138|34988|35141.5|34991.5|35136.5|34986.5|11
1624245580000|2021-06-21 03:19:40|35138.2|34988.2|35138.1|34988.1|35138.8|34988.8|35138.1|34988.1|6
1624245590000|2021-06-21 03:19:50|35138.7|34988.7|35139.3|34989.3|35139.9|34989.9|35138.7|34988.7|11
1624245600000|2021-06-21 03:20:00|35141.7|34991.7|35146|34996|35146.2|34996.2|35138.7|34988.7|14
1624245610000|2021-06-21 03:20:10|35146.3|34996.3|35148.1|34998.1|35148.1|34998.1|35145.9|34995.9|15
1624245620000|2021-06-21 03:20:20|35148.2|34998.2|35160.4|35010.4|35161.8|35011.8|35147.5|34997.5|21
1624245630000|2021-06-21 03:20:30|35160.5|35010.5|35161.7|35011.7|35162|35012|35160.2|35010.2|20
1624245640000|2021-06-21 03:20:40|35162.6|35012.6|35162.5|35012.5|35162.6|35012.6|35159.8|35009.8|16
1624245650000|2021-06-21 03:20:50|35164.7|35014.7|35171.8|35021.8|35171.8|35021.8|35164.7|35014.7|17
1624245660000|2021-06-21 03:21:00|35171.9|35021.9|35162.8|35012.8|35171.9|35021.9|35162.2|35012.2|22
1624245670000|2021-06-21 03:21:10|35163.3|35013.3|35163.6|35013.6|35163.9|35013.9|35158.4|35008.4|10
1624245680000|2021-06-21 03:21:20|35163.7|35013.7|35164|35014|35165.1|35015.1|35163|35013|13
1624245690000|2021-06-21 03:21:30|35164.9|35014.9|35164.3|35014.3|35164.9|35014.9|35162.1|35012.1|14
1624245700000|2021-06-21 03:21:40|35165.1|35015.1|35157.6|35007.6|35165.2|35015.2|35149.6|34999.6|16
1624245710000|2021-06-21 03:21:50|35159|35009|35157.6|35007.6|35159|35009|35156.7|35006.7|12
1624245720000|2021-06-21 03:22:00|35158.9|35008.9|35148.6|34998.6|35158.9|35008.9|35148.6|34998.6|8
1624245730000|2021-06-21 03:22:10|35148.9|34998.9|35148.5|34998.5|35156.5|35006.5|35148.5|34998.5|5
1624245740000|2021-06-21 03:22:20|35155.4|35005.4|35148|34998|35155.6|35005.6|35148|34998|7
1624245750000|2021-06-21 03:22:30|35147.6|34997.6|35143.4|34993.4|35147.6|34997.6|35143|34993|15
1624245760000|2021-06-21 03:22:40|35143.2|34993.2|35143.1|34993.1|35144.9|34994.9|35142.2|34992.2|10
1624245770000|2021-06-21 03:22:50|35145.9|34995.9|35128.2|34978.2|35145.9|34995.9|35128.2|34978.2|10
1624245780000|2021-06-21 03:23:00|35129.5|34979.5|35161.1|35011.1|35161.5|35011.5|35129.5|34979.5|13
1624245790000|2021-06-21 03:23:10|35161.6|35011.6|35161.7|35011.7|35161.8|35011.8|35161.6|35011.6|4
1624245800000|2021-06-21 03:23:20|35161.5|35011.5|35160.4|35010.4|35162.6|35012.6|35160.4|35010.4|5
1624245810000|2021-06-21 03:23:30|35160.7|35010.7|35159.1|35009.1|35162.5|35012.5|35157.3|35007.3|15
1624245820000|2021-06-21 03:23:40|35158.7|35008.7|35157.2|35007.2|35159.6|35009.6|35157.2|35007.2|8
1624245830000|2021-06-21 03:23:50|35156.8|35006.8|35157.4|35007.4|35157.4|35007.4|35156.8|35006.8|3
1624245840000|2021-06-21 03:24:00|35157.3|35007.3|35158.7|35008.7|35158.9|35008.9|35148.6|34998.6|14
1624245850000|2021-06-21 03:24:10|35158|35008|35147.5|34997.5|35158|35008|35143.8|34993.8|20
1624245860000|2021-06-21 03:24:20|35142|34992|35138.4|34988.4|35142|34992|35123.4|34973.4|13
1624245870000|2021-06-21 03:24:30|35137.1|34987.1|35138|34988|35142.4|34992.4|35117|34967|14
1624245880000|2021-06-21 03:24:40|35136.8|34986.8|35104|34954|35136.8|34986.8|35104|34954|18
1624245890000|2021-06-21 03:24:50|35105|34955|35098.9|34948.9|35105|34955|35098.3|34948.3|19
1624245900000|2021-06-21 03:25:00|35099.2|34949.2|35098.6|34948.6|35099.6|34949.6|35098.6|34948.6|8
1624245910000|2021-06-21 03:25:10|35098.7|34948.7|35108.5|34958.5|35108.5|34958.5|35098.7|34948.7|10
1624245920000|2021-06-21 03:25:20|35107.5|34957.5|35108.7|34958.7|35108.7|34958.7|35106.8|34956.8|13
1624245930000|2021-06-21 03:25:30|35108.6|34958.6|35106.8|34956.8|35108.8|34958.8|35106.8|34956.8|10
1624245940000|2021-06-21 03:25:40|35107|34957|35104.6|34954.6|35107.4|34957.4|35103.8|34953.8|9
1624245950000|2021-06-21 03:25:50|35104.7|34954.7|35107.4|34957.4|35108.1|34958.1|35104.7|34954.7|14
1624245960000|2021-06-21 03:26:00|35110.2|34960.2|35137.4|34987.4|35137.4|34987.4|35110.2|34960.2|22
1624245970000|2021-06-21 03:26:10|35137.5|34987.5|35131.4|34981.4|35140.7|34990.7|35124.8|34974.8|12
1624245980000|2021-06-21 03:26:20|35131|34981|35131.2|34981.2|35136.1|34986.1|35131|34981|8
1624245990000|2021-06-21 03:26:30|35132|34982|35126.6|34976.6|35133.9|34983.9|35126.6|34976.6|12
1624246000000|2021-06-21 03:26:40|35116.4|34966.4|35125.5|34975.5|35129.1|34979.1|35116.4|34966.4|12
1624246010000|2021-06-21 03:26:50|35125.8|34975.8|35125.1|34975.1|35125.8|34975.8|35125.1|34975.1|2
1624246020000|2021-06-21 03:27:00|35125.4|34975.4|35113.7|34963.7|35125.7|34975.7|35113.7|34963.7|20
1624246030000|2021-06-21 03:27:10|35114.6|34964.6|35113|34963|35115.2|34965.2|35111|34961|17
1624246040000|2021-06-21 03:27:20|35112.5|34962.5|35099.3|34949.3|35114.3|34964.3|35096.7|34946.7|20
1624246050000|2021-06-21 03:27:30|35101.4|34951.4|35095.3|34945.3|35101.4|34951.4|35093.5|34943.5|20
1624246060000|2021-06-21 03:27:40|35093.3|34943.3|35072.4|34922.4|35097.5|34947.5|35072|34922|23
1624246070000|2021-06-21 03:27:50|35074.2|34924.2|35073.5|34923.5|35089.1|34939.1|35070.9|34920.9|21
1624246080000|2021-06-21 03:28:00|35074.3|34924.3|35080|34930|35080|34930|35074.3|34924.3|8
1624246090000|2021-06-21 03:28:10|35080.2|34930.2|35078.3|34928.3|35080.2|34930.2|35078.3|34928.3|5
1624246100000|2021-06-21 03:28:20|35078.5|34928.5|35070.4|34920.4|35079.1|34929.1|35070.3|34920.3|16
1624246110000|2021-06-21 03:28:30|35067.7|34917.7|35046.6|34896.6|35067.7|34917.7|35042|34892|27
1624246120000|2021-06-21 03:28:40|35048.4|34898.4|35049.2|34899.2|35049.2|34899.2|35044.2|34894.2|21
1624246130000|2021-06-21 03:28:50|35045.5|34895.5|35044.5|34894.5|35055.4|34905.4|35032.6|34882.6|22
1624246140000|2021-06-21 03:29:00|35042.8|34892.8|35042.3|34892.3|35043.6|34893.6|35040.8|34890.8|17
1624246150000|2021-06-21 03:29:10|35042.2|34892.2|35052.5|34902.5|35054.4|34904.4|35042.2|34892.2|10
1624246160000|2021-06-21 03:29:20|35053.9|34903.9|35060.5|34910.5|35060.5|34910.5|35047.1|34897.1|14
1624246170000|2021-06-21 03:29:30|35059.5|34909.5|35055|34905|35060.6|34910.6|35052.3|34902.3|11
1624246180000|2021-06-21 03:29:40|35056.7|34906.7|35068.6|34918.6|35070|34920|35055|34905|16
1624246190000|2021-06-21 03:29:50|35071.8|34921.8|35071.3|34921.3|35074.8|34924.8|35069.6|34919.6|13
1624246200000|2021-06-21 03:30:00|35072|34922|35087.5|34937.5|35087.5|34937.5|35070.3|34920.3|21
1624246210000|2021-06-21 03:30:10|35088|34938|35093.7|34943.7|35099.7|34949.7|35088|34938|20
1624246220000|2021-06-21 03:30:20|35095.1|34945.1|35104.8|34954.8|35106.4|34956.4|35094.3|34944.3|19
1624246230000|2021-06-21 03:30:30|35105.2|34955.2|35105.5|34955.5|35106.2|34956.2|35101.8|34951.8|13
1624246240000|2021-06-21 03:30:40|35105|34955|35103.6|34953.6|35106.3|34956.3|35101.6|34951.6|12
1624246250000|2021-06-21 03:30:50|35103.4|34953.4|35114.1|34964.1|35114.8|34964.8|35103.4|34953.4|13
1624246260000|2021-06-21 03:31:00|35113.6|34963.6|35120.2|34970.2|35120.2|34970.2|35112.6|34962.6|13
1624246270000|2021-06-21 03:31:10|35120|34970|35125|34975|35125.8|34975.8|35118.4|34968.4|7
1624246280000|2021-06-21 03:31:20|35125.2|34975.2|35107.3|34957.3|35125.2|34975.2|35107.3|34957.3|23
1624246290000|2021-06-21 03:31:30|35113.3|34963.3|35111.4|34961.4|35117.3|34967.3|35110.1|34960.1|16
1624246300000|2021-06-21 03:31:40|35111.8|34961.8|35113.9|34963.9|35115|34965|35111.8|34961.8|20
1624246310000|2021-06-21 03:31:50|35117.6|34967.6|35117.7|34967.7|35122.3|34972.3|35116.9|34966.9|17
1624246320000|2021-06-21 03:32:00|35116.6|34966.6|35107.6|34957.6|35117.4|34967.4|35107.6|34957.6|18
1624246330000|2021-06-21 03:32:10|35106|34956|35085.1|34935.1|35107.7|34957.7|35084.8|34934.8|26
1624246340000|2021-06-21 03:32:20|35084.5|34934.5|35078.4|34928.4|35084.5|34934.5|35077.2|34927.2|22
1624246350000|2021-06-21 03:32:30|35072.5|34922.5|35075.1|34925.1|35078.4|34928.4|35072.5|34922.5|8
1624246360000|2021-06-21 03:32:40|35076.1|34926.1|35069.4|34919.4|35076.5|34926.5|35064.4|34914.4|23
1624246370000|2021-06-21 03:32:50|35068.2|34918.2|35071.4|34921.4|35073.5|34923.5|35065|34915|22
1624246380000|2021-06-21 03:33:00|35071.1|34921.1|35060.8|34910.8|35071.1|34921.1|35059|34909|18
1624246390000|2021-06-21 03:33:10|35059.1|34909.1|35059.7|34909.7|35061.6|34911.6|35057.2|34907.2|21
1624246400000|2021-06-21 03:33:20|35060.5|34910.5|35046.8|34896.8|35062.1|34912.1|35046.8|34896.8|18
1624246410000|2021-06-21 03:33:30|35046.5|34896.5|35017.4|34867.4|35048.9|34898.9|35017.4|34867.4|23
1624246420000|2021-06-21 03:33:40|35014.9|34864.9|34996.6|34846.6|35014.9|34864.9|34993.6|34843.6|26
1624246430000|2021-06-21 03:33:50|34995.2|34845.2|34975.6|34825.6|34996|34846|34970|34820|27
1624246440000|2021-06-21 03:34:00|34972.4|34822.4|34985.8|34835.8|34989.4|34839.4|34957.1|34807.1|28
1624246450000|2021-06-21 03:34:10|34981.6|34831.6|34953.5|34803.5|34982.6|34832.6|34953.5|34803.5|24
1624246460000|2021-06-21 03:34:20|34953.7|34803.7|34936.8|34786.8|34955.3|34805.3|34933.6|34783.6|23
1624246470000|2021-06-21 03:34:30|34935.9|34785.9|34945|34795|34945|34795|34934.9|34784.9|24
1624246480000|2021-06-21 03:34:40|34944.7|34794.7|34946.6|34796.6|34947.3|34797.3|34942.4|34792.4|26
1624246490000|2021-06-21 03:34:50|34947.1|34797.1|34948.9|34798.9|34953.8|34803.8|34947.1|34797.1|23
1624246500000|2021-06-21 03:35:00|34949.9|34799.9|34972.3|34822.3|34972.3|34822.3|34948.2|34798.2|22
1624246510000|2021-06-21 03:35:10|34972.4|34822.4|34975.9|34825.9|34975.9|34825.9|34970.9|34820.9|10
1624246520000|2021-06-21 03:35:20|34973|34823|34974.9|34824.9|34975.2|34825.2|34970.2|34820.2|15
1624246530000|2021-06-21 03:35:30|34974.8|34824.8|34984.8|34834.8|34985.5|34835.5|34973.1|34823.1|16
1624246540000|2021-06-21 03:35:40|34982.1|34832.1|34981.5|34831.5|34984.4|34834.4|34979.8|34829.8|16
1624246550000|2021-06-21 03:35:50|34983.4|34833.4|34987.4|34837.4|34987.4|34837.4|34981.7|34831.7|14
1624246560000|2021-06-21 03:36:00|34985.8|34835.8|34959.2|34809.2|34985.8|34835.8|34959.2|34809.2|24
1624246570000|2021-06-21 03:36:10|34960.4|34810.4|34955.3|34805.3|34966.9|34816.9|34951.1|34801.1|20
1624246580000|2021-06-21 03:36:20|34952.8|34802.8|34958.3|34808.3|34961.4|34811.4|34940.3|34790.3|21
1624246590000|2021-06-21 03:36:30|34943.2|34793.2|34921.8|34771.8|34967.6|34817.6|34919.6|34769.6|21
1624246600000|2021-06-21 03:36:40|34924.2|34774.2|34923.6|34773.6|34928.4|34778.4|34923.6|34773.6|20
1624246610000|2021-06-21 03:36:50|34923|34773|34922.4|34772.4|34924.8|34774.8|34920.8|34770.8|23
1624246620000|2021-06-21 03:37:00|34922.7|34772.7|34928.1|34778.1|34931|34781|34922.7|34772.7|20
1624246630000|2021-06-21 03:37:10|34927.9|34777.9|34937.6|34787.6|34939.5|34789.5|34927|34777|16
1624246640000|2021-06-21 03:37:20|34936.5|34786.5|34937.2|34787.2|34938.6|34788.6|34935.8|34785.8|15
1624246650000|2021-06-21 03:37:30|34937.5|34787.5|34939.6|34789.6|34941.2|34791.2|34936.6|34786.6|9
1624246660000|2021-06-21 03:37:40|34940.1|34790.1|34941.6|34791.6|34942.2|34792.2|34939.5|34789.5|9
1624246670000|2021-06-21 03:37:50|34943.4|34793.4|34945|34795|34947|34797|34939.5|34789.5|17
1624246680000|2021-06-21 03:38:00|34946.2|34796.2|34936.7|34786.7|34947.7|34797.7|34935.5|34785.5|22
1624246690000|2021-06-21 03:38:10|34938.8|34788.8|34940.8|34790.8|34942.7|34792.7|34934.9|34784.9|18
1624246700000|2021-06-21 03:38:20|34929.4|34779.4|34898.9|34748.9|34933.6|34783.6|34898.9|34748.9|23
1624246710000|2021-06-21 03:38:30|34898|34748|34917.9|34767.9|34917.9|34767.9|34897.6|34747.6|22
1624246720000|2021-06-21 03:38:40|34917.8|34767.8|34921.9|34771.9|34923.2|34773.2|34913|34763|25
1624246730000|2021-06-21 03:38:50|34912.8|34762.8|34913.3|34763.3|34918.2|34768.2|34912.2|34762.2|23
1624246740000|2021-06-21 03:39:00|34911.9|34761.9|34904.6|34754.6|34912.6|34762.6|34904.4|34754.4|16
1624246750000|2021-06-21 03:39:10|34906.1|34756.1|34913.1|34763.1|34916.5|34766.5|34904.3|34754.3|26
1624246760000|2021-06-21 03:39:20|34912.9|34762.9|34907.5|34757.5|34913.6|34763.6|34906.5|34756.5|19
1624246770000|2021-06-21 03:39:30|34907.4|34757.4|34906.9|34756.9|34907.7|34757.7|34903.2|34753.2|23
1624246780000|2021-06-21 03:39:40|34906.5|34756.5|34905.7|34755.7|34907|34757|34903.5|34753.5|7
1624246790000|2021-06-21 03:39:50|34902.8|34752.8|34902.4|34752.4|34902.9|34752.9|34899.2|34749.2|14
1624246800000|2021-06-21 03:40:00|34903|34753|34890.7|34740.7|34903.5|34753.5|34890.2|34740.2|21
1624246810000|2021-06-21 03:40:10|34891|34741|34873.2|34723.2|34891|34741|34873.2|34723.2|19
1624246820000|2021-06-21 03:40:20|34873.3|34723.3|34886.4|34736.4|34886.4|34736.4|34872.8|34722.8|19
1624246830000|2021-06-21 03:40:30|34884.5|34734.5|34864.3|34714.3|34887|34737|34864.3|34714.3|10
1624246840000|2021-06-21 03:40:40|34864.2|34714.2|34879.8|34729.8|34879.8|34729.8|34864.2|34714.2|17
1624246850000|2021-06-21 03:40:50|34879.9|34729.9|34884.6|34734.6|34884.6|34734.6|34879.9|34729.9|12
1624246860000|2021-06-21 03:41:00|34885.7|34735.7|34869|34719|34886.7|34736.7|34867.8|34717.8|21
1624246870000|2021-06-21 03:41:10|34868.3|34718.3|34861.4|34711.4|34868.7|34718.7|34861.3|34711.3|19
1624246880000|2021-06-21 03:41:20|34861.8|34711.8|34863.9|34713.9|34864.7|34714.7|34861.8|34711.8|18
1624246890000|2021-06-21 03:41:30|34865.1|34715.1|34855.6|34705.6|34866.1|34716.1|34853.6|34703.6|24
1624246900000|2021-06-21 03:41:40|34857|34707|34852.3|34702.3|34858.1|34708.1|34843.3|34693.3|28
1624246910000|2021-06-21 03:41:50|34850.7|34700.7|34841.9|34691.9|34864.5|34714.5|34841.9|34691.9|23
1624246920000|2021-06-21 03:42:00|34842.5|34692.5|34840.4|34690.4|34842.5|34692.5|34836.9|34686.9|24
1624246930000|2021-06-21 03:42:10|34844.6|34694.6|34844.5|34694.5|34854.6|34704.6|34842|34692|21
1624246940000|2021-06-21 03:42:20|34843.3|34693.3|34839|34689|34850.8|34700.8|34836.9|34686.9|21
1624246950000|2021-06-21 03:42:30|34839.7|34689.7|34835.4|34685.4|34839.8|34689.8|34833.9|34683.9|19
1624246960000|2021-06-21 03:42:40|34834.3|34684.3|34834.3|34684.3|34834.4|34684.4|34831.5|34681.5|17
1624246970000|2021-06-21 03:42:50|34833|34683|34827.6|34677.6|34835|34685|34824|34674|18
1624246980000|2021-06-21 03:43:00|34828.9|34678.9|34830.5|34680.5|34837.5|34687.5|34828.9|34678.9|17
1624246990000|2021-06-21 03:43:10|34830.9|34680.9|34840.1|34690.1|34842.2|34692.2|34830.5|34680.5|25
1624247000000|2021-06-21 03:43:20|34841.4|34691.4|34845.6|34695.6|34851.1|34701.1|34839.9|34689.9|24
1624247010000|2021-06-21 03:43:30|34836.8|34686.8|34836.1|34686.1|34841.1|34691.1|34834.6|34684.6|19
1624247020000|2021-06-21 03:43:40|34836.2|34686.2|34826|34676|34843.6|34693.6|34826|34676|21
1624247030000|2021-06-21 03:43:50|34824.5|34674.5|34822.3|34672.3|34826.1|34676.1|34820.1|34670.1|19
1624247040000|2021-06-21 03:44:00|34818|34668|34808.2|34658.2|34818|34668|34807.9|34657.9|18
1624247050000|2021-06-21 03:44:10|34811.1|34661.1|34820.6|34670.6|34831.7|34681.7|34811.1|34661.1|26
1624247060000|2021-06-21 03:44:20|34821.1|34671.1|34821|34671|34821.5|34671.5|34814.1|34664.1|19
1624247070000|2021-06-21 03:44:30|34820|34670|34821.9|34671.9|34826.3|34676.3|34819|34669|24
1624247080000|2021-06-21 03:44:40|34825.2|34675.2|34839.2|34689.2|34847.6|34697.6|34825.2|34675.2|25
1624247090000|2021-06-21 03:44:50|34834|34684|34841.7|34691.7|34851.7|34701.7|34834|34684|23
1624247100000|2021-06-21 03:45:00|34843.6|34693.6|34849.9|34699.9|34850.3|34700.3|34841.8|34691.8|21
1624247110000|2021-06-21 03:45:10|34850.8|34700.8|34864|34714|34865|34715|34850.5|34700.5|25
1624247120000|2021-06-21 03:45:20|34865.2|34715.2|34879.9|34729.9|34891.4|34741.4|34865.2|34715.2|26
1624247130000|2021-06-21 03:45:30|34878.5|34728.5|34890.9|34740.9|34892.4|34742.4|34877.2|34727.2|26
1624247140000|2021-06-21 03:45:40|34890|34740|34876.7|34726.7|34891.4|34741.4|34876.7|34726.7|25
1624247150000|2021-06-21 03:45:50|34877|34727|34872.7|34722.7|34877.4|34727.4|34867.7|34717.7|24
1624247160000|2021-06-21 03:46:00|34872.6|34722.6|34894.1|34744.1|34894.1|34744.1|34872.6|34722.6|23
1624247170000|2021-06-21 03:46:10|34892.2|34742.2|34888.7|34738.7|34894.8|34744.8|34888.6|34738.6|19
1624247180000|2021-06-21 03:46:20|34888.4|34738.4|34891.6|34741.6|34891.6|34741.6|34885.7|34735.7|20
1624247190000|2021-06-21 03:46:30|34890.5|34740.5|34878.2|34728.2|34893.6|34743.6|34876.5|34726.5|24
1624247200000|2021-06-21 03:46:40|34877.4|34727.4|34846.5|34696.5|34878.9|34728.9|34846.5|34696.5|22
1624247210000|2021-06-21 03:46:50|34856.1|34706.1|34846.6|34696.6|34862.2|34712.2|34834.4|34684.4|27
1624247220000|2021-06-21 03:47:00|34853.7|34703.7|34788.6|34638.6|34853.7|34703.7|34786.1|34636.1|27
1624247230000|2021-06-21 03:47:10|34787.9|34637.9|34775.5|34625.5|34787.9|34637.9|34765.3|34615.3|24
1624247240000|2021-06-21 03:47:20|34776.6|34626.6|34778|34628|34782.4|34632.4|34772.2|34622.2|24
1624247250000|2021-06-21 03:47:30|34782.5|34632.5|34781.9|34631.9|34783.3|34633.3|34778.8|34628.8|21
1624247260000|2021-06-21 03:47:40|34779.2|34629.2|34776|34626|34782.7|34632.7|34757|34607|20
1624247270000|2021-06-21 03:47:50|34773.4|34623.4|34776.9|34626.9|34779.2|34629.2|34772.7|34622.7|19
1624247280000|2021-06-21 03:48:00|34775|34625|34771.7|34621.7|34780.7|34630.7|34764.8|34614.8|21
1624247290000|2021-06-21 03:48:10|34771.1|34621.1|34772.9|34622.9|34772.9|34622.9|34763.6|34613.6|23
1624247300000|2021-06-21 03:48:20|34771.9|34621.9|34772.2|34622.2|34776.4|34626.4|34770.2|34620.2|23
1624247310000|2021-06-21 03:48:30|34772|34622|34771.5|34621.5|34773.4|34623.4|34769.9|34619.9|13
1624247320000|2021-06-21 03:48:40|34762.8|34612.8|34766.8|34616.8|34767.4|34617.4|34760.3|34610.3|22
1624247330000|2021-06-21 03:48:50|34770.7|34620.7|34747.7|34597.7|34772.5|34622.5|34747.6|34597.6|24
1624247340000|2021-06-21 03:49:00|34747.2|34597.2|34741.3|34591.3|34748.8|34598.8|34741.3|34591.3|18
1624247350000|2021-06-21 03:49:10|34735.7|34585.7|34727.1|34577.1|34743.3|34593.3|34725.5|34575.5|25
1624247360000|2021-06-21 03:49:20|34728.6|34578.6|34704.6|34554.6|34731.3|34581.3|34704.6|34554.6|17
1624247370000|2021-06-21 03:49:30|34704.3|34554.3|34713.3|34563.3|34713.3|34563.3|34701.7|34551.7|26
1624247380000|2021-06-21 03:49:40|34714.4|34564.4|34740.6|34590.6|34740.8|34590.8|34714.4|34564.4|22
1624247390000|2021-06-21 03:49:50|34739.6|34589.6|34747.5|34597.5|34749.5|34599.5|34739.6|34589.6|28
1624247400000|2021-06-21 03:50:00|34747.2|34597.2|34768.6|34618.6|34769.3|34619.3|34747.1|34597.1|23
1624247410000|2021-06-21 03:50:10|34771.8|34621.8|34781.2|34631.2|34784|34634|34771.8|34621.8|19
1624247420000|2021-06-21 03:50:20|34780.7|34630.7|34780.4|34630.4|34784.6|34634.6|34773.8|34623.8|26
1624247430000|2021-06-21 03:50:30|34775.5|34625.5|34776.3|34626.3|34777.6|34627.6|34771.6|34621.6|23
1624247440000|2021-06-21 03:50:40|34771.7|34621.7|34771.3|34621.3|34774.8|34624.8|34758.6|34608.6|20
1624247450000|2021-06-21 03:50:50|34766.8|34616.8|34723.5|34573.5|34767.3|34617.3|34723.5|34573.5|23
1624247460000|2021-06-21 03:51:00|34723.3|34573.3|34719.5|34569.5|34725.1|34575.1|34706.2|34556.2|26
1624247470000|2021-06-21 03:51:10|34719.4|34569.4|34747.8|34597.8|34749.5|34599.5|34719.4|34569.4|27
1624247480000|2021-06-21 03:51:20|34747.6|34597.6|34757.6|34607.6|34757.6|34607.6|34738.9|34588.9|26
1624247490000|2021-06-21 03:51:30|34757.1|34607.1|34764.5|34614.5|34764.5|34614.5|34754.7|34604.7|24
1624247500000|2021-06-21 03:51:40|34764.4|34614.4|34773.5|34623.5|34773.5|34623.5|34760.8|34610.8|24
1624247510000|2021-06-21 03:51:50|34773.9|34623.9|34779.9|34629.9|34781|34631|34770.9|34620.9|21
1624247520000|2021-06-21 03:52:00|34777.2|34627.2|34773.6|34623.6|34779.9|34629.9|34766.9|34616.9|20
1624247530000|2021-06-21 03:52:10|34781.6|34631.6|34793.2|34643.2|34793.2|34643.2|34780.7|34630.7|24
1624247540000|2021-06-21 03:52:20|34794.6|34644.6|34792.6|34642.6|34798.3|34648.3|34792.1|34642.1|26
1624247550000|2021-06-21 03:52:30|34792.9|34642.9|34813.3|34663.3|34814.8|34664.8|34792.9|34642.9|27
1624247560000|2021-06-21 03:52:40|34813.2|34663.2|34801.8|34651.8|34818.8|34668.8|34801.8|34651.8|26
1624247570000|2021-06-21 03:52:50|34806.3|34656.3|34802.3|34652.3|34806.3|34656.3|34789.5|34639.5|20
1624247580000|2021-06-21 03:53:00|34801.3|34651.3|34774.1|34624.1|34801.3|34651.3|34770.9|34620.9|22
1624247590000|2021-06-21 03:53:10|34772.7|34622.7|34772|34622|34792.6|34642.6|34769.7|34619.7|21
1624247600000|2021-06-21 03:53:20|34771.6|34621.6|34744.5|34594.5|34774.8|34624.8|34737.8|34587.8|23
1624247610000|2021-06-21 03:53:30|34744|34594|34753.4|34603.4|34753.4|34603.4|34741|34591|21
1624247620000|2021-06-21 03:53:40|34754|34604|34748.4|34598.4|34761.1|34611.1|34744.8|34594.8|23
1624247630000|2021-06-21 03:53:50|34745|34595|34728.7|34578.7|34747.6|34597.6|34728.7|34578.7|15
1624247640000|2021-06-21 03:54:00|34742.1|34592.1|34739|34589|34745.3|34595.3|34722.8|34572.8|17
1624247650000|2021-06-21 03:54:10|34741.8|34591.8|34748.3|34598.3|34750.5|34600.5|34741.8|34591.8|18
1624247660000|2021-06-21 03:54:20|34748.9|34598.9|34752.1|34602.1|34757.4|34607.4|34747.2|34597.2|24
1624247670000|2021-06-21 03:54:30|34752.9|34602.9|34760.9|34610.9|34760.9|34610.9|34750.4|34600.4|11
1624247680000|2021-06-21 03:54:40|34761.6|34611.6|34764|34614|34765.1|34615.1|34758.8|34608.8|20
1624247690000|2021-06-21 03:54:50|34763.2|34613.2|34779.9|34629.9|34779.9|34629.9|34763.2|34613.2|14
1624247700000|2021-06-21 03:55:00|34778.6|34628.6|34774.9|34624.9|34778.6|34628.6|34770.6|34620.6|18
1624247710000|2021-06-21 03:55:10|34775.2|34625.2|34789.9|34639.9|34791.1|34641.1|34775.2|34625.2|16
1624247720000|2021-06-21 03:55:20|34793.1|34643.1|34800.7|34650.7|34803.2|34653.2|34791.9|34641.9|20
1624247730000|2021-06-21 03:55:30|34803.1|34653.1|34795.8|34645.8|34806.3|34656.3|34795.8|34645.8|19
1624247740000|2021-06-21 03:55:40|34797.1|34647.1|34800.2|34650.2|34801.7|34651.7|34796.6|34646.6|11
1624247750000|2021-06-21 03:55:50|34798.2|34648.2|34801.3|34651.3|34802.1|34652.1|34798.2|34648.2|12
1624247760000|2021-06-21 03:56:00|34803|34653|34808.8|34658.8|34811.2|34661.2|34803|34653|16
1624247770000|2021-06-21 03:56:10|34809.1|34659.1|34816.4|34666.4|34820.1|34670.1|34809.1|34659.1|17
1624247780000|2021-06-21 03:56:20|34820.7|34670.7|34821.8|34671.8|34821.8|34671.8|34810.8|34660.8|24
1624247790000|2021-06-21 03:56:30|34820.7|34670.7|34825.2|34675.2|34833.2|34683.2|34820.7|34670.7|14
1624247800000|2021-06-21 03:56:40|34826.3|34676.3|34825.5|34675.5|34826.3|34676.3|34824|34674|9
1624247810000|2021-06-21 03:56:50|34825.1|34675.1|34817.1|34667.1|34825.1|34675.1|34816.7|34666.7|16
1624247820000|2021-06-21 03:57:00|34817.4|34667.4|34816.7|34666.7|34817.5|34667.5|34816.4|34666.4|10
1624247830000|2021-06-21 03:57:10|34816.5|34666.5|34814.4|34664.4|34818.3|34668.3|34814.4|34664.4|17
1624247840000|2021-06-21 03:57:20|34815.5|34665.5|34805.5|34655.5|34815.9|34665.9|34805.5|34655.5|13
1624247850000|2021-06-21 03:57:30|34797.8|34647.8|34795.1|34645.1|34798.2|34648.2|34795|34645|16
1624247860000|2021-06-21 03:57:40|34795.6|34645.6|34789.5|34639.5|34795.6|34645.6|34786.7|34636.7|12
1624247870000|2021-06-21 03:57:50|34790.1|34640.1|34779.7|34629.7|34791.5|34641.5|34777.9|34627.9|23
1624247880000|2021-06-21 03:58:00|34780.1|34630.1|34787.1|34637.1|34787.1|34637.1|34750.7|34600.7|23
1624247890000|2021-06-21 03:58:10|34786.2|34636.2|34782.8|34632.8|34787.8|34637.8|34778.4|34628.4|22
1624247900000|2021-06-21 03:58:20|34780.8|34630.8|34787.7|34637.7|34787.7|34637.7|34777.8|34627.8|18
1624247910000|2021-06-21 03:58:30|34785.3|34635.3|34753.6|34603.6|34785.3|34635.3|34741.8|34591.8|28
1624247920000|2021-06-21 03:58:40|34745.2|34595.2|34741.7|34591.7|34753.6|34603.6|34741.7|34591.7|19
1624247930000|2021-06-21 03:58:50|34740.4|34590.4|34736.7|34586.7|34741.3|34591.3|34735.5|34585.5|21
1624247940000|2021-06-21 03:59:00|34736.1|34586.1|34744.6|34594.6|34750.7|34600.7|34736.1|34586.1|8
1624247950000|2021-06-21 03:59:10|34746.7|34596.7|34740.1|34590.1|34759.4|34609.4|34740.1|34590.1|21
1624247960000|2021-06-21 03:59:20|34735.5|34585.5|34734.1|34584.1|34741.6|34591.6|34734.1|34584.1|26
1624247970000|2021-06-21 03:59:30|34734.6|34584.6|34732.7|34582.7|34736.1|34586.1|34732.1|34582.1|13
1624247980000|2021-06-21 03:59:40|34731.6|34581.6|34731.1|34581.1|34732|34582|34727.4|34577.4|23
1624247990000|2021-06-21 03:59:50|34730.5|34580.5|34730|34580|34739.6|34589.6|34727.2|34577.2|17
1624248000000|2021-06-21 04:00:00|34729.6|34579.6|34753.9|34603.9|34755.1|34605.1|34726.6|34576.6|22
1624248010000|2021-06-21 04:00:10|34747.5|34597.5|34758.2|34608.2|34762|34612|34747.5|34597.5|14
1624248020000|2021-06-21 04:00:20|34761.1|34611.1|34776|34626|34776.4|34626.4|34761.1|34611.1|17
1624248030000|2021-06-21 04:00:30|34777.1|34627.1|34771.6|34621.6|34783.9|34633.9|34767.2|34617.2|26
1624248040000|2021-06-21 04:00:40|34768.3|34618.3|34768|34618|34769.5|34619.5|34763.9|34613.9|14
1624248050000|2021-06-21 04:00:50|34767.6|34617.6|34752.9|34602.9|34770|34620|34752.8|34602.8|27
1624248060000|2021-06-21 04:01:00|34750.6|34600.6|34727.1|34577.1|34758.3|34608.3|34727.1|34577.1|22
1624248070000|2021-06-21 04:01:10|34724.2|34574.2|34714.4|34564.4|34724.4|34574.4|34707.6|34557.6|24
1624248080000|2021-06-21 04:01:20|34712.6|34562.6|34680.9|34530.9|34713.2|34563.2|34680.9|34530.9|24
1624248090000|2021-06-21 04:01:30|34684.7|34534.7|34684.1|34534.1|34693.6|34543.6|34676.6|34526.6|27
1624248100000|2021-06-21 04:01:40|34684.5|34534.5|34672.4|34522.4|34684.5|34534.5|34666|34516|21
1624248110000|2021-06-21 04:01:50|34674.8|34524.8|34692.3|34542.3|34692.3|34542.3|34674.8|34524.8|27
1624248120000|2021-06-21 04:02:00|34692.5|34542.5|34693.4|34543.4|34705.2|34555.2|34682.8|34532.8|27
1624248130000|2021-06-21 04:02:10|34693.5|34543.5|34657.2|34507.2|34693.5|34543.5|34657.2|34507.2|24
1624248140000|2021-06-21 04:02:20|34653|34503|34642.7|34492.7|34656.4|34506.4|34640.8|34490.8|22
1624248150000|2021-06-21 04:02:30|34641.1|34491.1|34649.4|34499.4|34650.9|34500.9|34638.1|34488.1|26
1624248160000|2021-06-21 04:02:40|34651.5|34501.5|34684.7|34534.7|34685.2|34535.2|34651.5|34501.5|23
1624248170000|2021-06-21 04:02:50|34688.2|34538.2|34674.7|34524.7|34690.3|34540.3|34674.7|34524.7|23
1624248180000|2021-06-21 04:03:00|34677.7|34527.7|34672.9|34522.9|34677.7|34527.7|34664.1|34514.1|21
1624248190000|2021-06-21 04:03:10|34673.6|34523.6|34681.3|34531.3|34682|34532|34673.5|34523.5|20
1624248200000|2021-06-21 04:03:20|34681.4|34531.4|34692.2|34542.2|34692.6|34542.6|34681.2|34531.2|20
1624248210000|2021-06-21 04:03:30|34691.3|34541.3|34704.2|34554.2|34713.9|34563.9|34691|34541|26
1624248220000|2021-06-21 04:03:40|34703.3|34553.3|34680.8|34530.8|34703.9|34553.9|34679.7|34529.7|28
1624248230000|2021-06-21 04:03:50|34679|34529|34672.1|34522.1|34681.4|34531.4|34672.1|34522.1|21
1624248240000|2021-06-21 04:04:00|34672.4|34522.4|34657.7|34507.7|34674.7|34524.7|34657.7|34507.7|22
1624248250000|2021-06-21 04:04:10|34669.8|34519.8|34663.2|34513.2|34670.7|34520.7|34655.9|34505.9|25
1624248260000|2021-06-21 04:04:20|34661.3|34511.3|34649.3|34499.3|34662.5|34512.5|34624.6|34474.6|19
1624248270000|2021-06-21 04:04:30|34649.5|34499.5|34623.5|34473.5|34649.5|34499.5|34570.5|34420.5|20
1624248280000|2021-06-21 04:04:40|34624.1|34474.1|34602.2|34452.2|34644.8|34494.8|34566.7|34416.7|25
1624248290000|2021-06-21 04:04:50|34612.2|34462.2|34604.9|34454.9|34614.5|34464.5|34584|34434|27
1624248300000|2021-06-21 04:05:00|34604.8|34454.8|34627.2|34477.2|34627.2|34477.2|34601.1|34451.1|22
1624248310000|2021-06-21 04:05:10|34624.8|34474.8|34621.5|34471.5|34629.4|34479.4|34616.1|34466.1|25
1624248320000|2021-06-21 04:05:20|34616.8|34466.8|34577.4|34427.4|34629.7|34479.7|34576.7|34426.7|25
1624248330000|2021-06-21 04:05:30|34576.3|34426.3|34561.3|34411.3|34577.6|34427.6|34544.9|34394.9|23
1624248340000|2021-06-21 04:05:40|34564.5|34414.5|34559.9|34409.9|34574.2|34424.2|34552.2|34402.2|22
1624248350000|2021-06-21 04:05:50|34552.7|34402.7|34561.2|34411.2|34562|34412|34552.7|34402.7|28
1624248360000|2021-06-21 04:06:00|34553.6|34403.6|34523.3|34373.3|34559.1|34409.1|34521.6|34371.6|25
1624248370000|2021-06-21 04:06:10|34520.1|34370.1|34516|34366|34522.4|34372.4|34496.4|34346.4|22
1624248380000|2021-06-21 04:06:20|34515.8|34365.8|34532.7|34382.7|34532.7|34382.7|34497.5|34347.5|24
1624248390000|2021-06-21 04:06:30|34538.9|34388.9|34557.2|34407.2|34557.2|34407.2|34534.8|34384.8|28
1624248400000|2021-06-21 04:06:40|34561.6|34411.6|34549.4|34399.4|34569.3|34419.3|34549.2|34399.2|25
1624248410000|2021-06-21 04:06:50|34550.5|34400.5|34518.8|34368.8|34551.5|34401.5|34518.8|34368.8|26
1624248420000|2021-06-21 04:07:00|34515.9|34365.9|34510|34360|34518|34368|34494.7|34344.7|23
1624248430000|2021-06-21 04:07:10|34512.2|34362.2|34516.6|34366.6|34522.1|34372.1|34503.8|34353.8|28
1624248440000|2021-06-21 04:07:20|34523.9|34373.9|34502.6|34352.6|34532.4|34382.4|34502.6|34352.6|26
1624248450000|2021-06-21 04:07:30|34495.3|34345.3|34462.6|34312.6|34495.3|34345.3|34462.6|34312.6|23
1624248460000|2021-06-21 04:07:40|34467.4|34317.4|34470.5|34320.5|34478.6|34328.6|34455.1|34305.1|23
1624248470000|2021-06-21 04:07:50|34468.8|34318.8|34475.8|34325.8|34479.2|34329.2|34467.9|34317.9|27
1624248480000|2021-06-21 04:08:00|34474.5|34324.5|34482.6|34332.6|34482.6|34332.6|34465.5|34315.5|25
1624248490000|2021-06-21 04:08:10|34483.4|34333.4|34492.3|34342.3|34495.4|34345.4|34483.4|34333.4|24
1624248500000|2021-06-21 04:08:20|34496.6|34346.6|34507.4|34357.4|34507.6|34357.6|34496.6|34346.6|21
1624248510000|2021-06-21 04:08:30|34511.1|34361.1|34499.4|34349.4|34511.4|34361.4|34497.4|34347.4|23
1624248520000|2021-06-21 04:08:40|34499.2|34349.2|34492.6|34342.6|34499.2|34349.2|34486.1|34336.1|23
1624248530000|2021-06-21 04:08:50|34489.2|34339.2|34481.1|34331.1|34490.2|34340.2|34459.6|34309.6|28
1624248540000|2021-06-21 04:09:00|34475.7|34325.7|34476.8|34326.8|34482.8|34332.8|34454|34304|25
1624248550000|2021-06-21 04:09:10|34478.9|34328.9|34477.2|34327.2|34480|34330|34462.5|34312.5|26
1624248560000|2021-06-21 04:09:20|34481.3|34331.3|34448.8|34298.8|34481.3|34331.3|34405.2|34255.2|27
1624248570000|2021-06-21 04:09:30|34469.3|34319.3|34407.7|34257.7|34493.8|34343.8|34407.3|34257.3|23
1624248580000|2021-06-21 04:09:40|34410.3|34260.3|34392.4|34242.4|34415.7|34265.7|34391.4|34241.4|24
1624248590000|2021-06-21 04:09:50|34390.2|34240.2|34387.9|34237.9|34403.4|34253.4|34387.9|34237.9|28
1624248600000|2021-06-21 04:10:00|34387.8|34237.8|34395.7|34245.7|34398.7|34248.7|34387.3|34237.3|22
1624248610000|2021-06-21 04:10:10|34394.9|34244.9|34396.6|34246.6|34398.7|34248.7|34389.2|34239.2|22
1624248620000|2021-06-21 04:10:20|34398.4|34248.4|34410.6|34260.6|34410.6|34260.6|34398.2|34248.2|24
1624248630000|2021-06-21 04:10:30|34428.2|34278.2|34463.3|34313.3|34468.3|34318.3|34426.3|34276.3|28
1624248640000|2021-06-21 04:10:40|34466.4|34316.4|34468.8|34318.8|34483|34333|34466.4|34316.4|26
1624248650000|2021-06-21 04:10:50|34468.1|34318.1|34454.2|34304.2|34468.1|34318.1|34438.3|34288.3|27
1624248660000|2021-06-21 04:11:00|34455.4|34305.4|34462|34312|34462.4|34312.4|34453.6|34303.6|25
1624248670000|2021-06-21 04:11:10|34459.8|34309.8|34476|34326|34478.5|34328.5|34458.1|34308.1|18
1624248680000|2021-06-21 04:11:20|34477.4|34327.4|34463.2|34313.2|34493.8|34343.8|34463.2|34313.2|24
1624248690000|2021-06-21 04:11:30|34457.7|34307.7|34447.7|34297.7|34458|34308|34446.8|34296.8|20
1624248700000|2021-06-21 04:11:40|34448.1|34298.1|34436.1|34286.1|34448.1|34298.1|34416.7|34266.7|19
1624248710000|2021-06-21 04:11:50|34436.4|34286.4|34438.1|34288.1|34444.6|34294.6|34410.4|34260.4|25
1624248720000|2021-06-21 04:12:00|34434.7|34284.7|34445.1|34295.1|34445.1|34295.1|34414.6|34264.6|21
1624248730000|2021-06-21 04:12:10|34446|34296|34428.4|34278.4|34448|34298|34423.5|34273.5|25
1624248740000|2021-06-21 04:12:20|34433.6|34283.6|34434.8|34284.8|34441.6|34291.6|34432.4|34282.4|25
1624248750000|2021-06-21 04:12:30|34433.7|34283.7|34446.4|34296.4|34452.1|34302.1|34433.5|34283.5|24
1624248760000|2021-06-21 04:12:40|34446.3|34296.3|34434.1|34284.1|34447.6|34297.6|34425.1|34275.1|24
1624248770000|2021-06-21 04:12:50|34432.9|34282.9|34426.8|34276.8|34439.3|34289.3|34411|34261|26
1624248780000|2021-06-21 04:13:00|34427.5|34277.5|34424.9|34274.9|34428.2|34278.2|34422|34272|25
1624248790000|2021-06-21 04:13:10|34425.9|34275.9|34416|34266|34431|34281|34397.1|34247.1|29
1624248800000|2021-06-21 04:13:20|34419.5|34269.5|34354.8|34204.8|34419.5|34269.5|34319.6|34169.6|26
1624248810000|2021-06-21 04:13:30|34360.8|34210.8|34363|34213|34370.7|34220.7|34348.9|34198.9|25
1624248820000|2021-06-21 04:13:40|34355.8|34205.8|34346.3|34196.3|34359|34209|34327.9|34177.9|25
1624248830000|2021-06-21 04:13:50|34347|34197|34356.7|34206.7|34362|34212|34340.2|34190.2|24
1624248840000|2021-06-21 04:14:00|34354.5|34204.5|34367.4|34217.4|34378.3|34228.3|34352.5|34202.5|22
1624248850000|2021-06-21 04:14:10|34366.3|34216.3|34336.4|34186.4|34366.3|34216.3|34336.4|34186.4|23
1624248860000|2021-06-21 04:14:20|34336.9|34186.9|34325.9|34175.9|34336.9|34186.9|34325.9|34175.9|17
1624248870000|2021-06-21 04:14:30|34325.8|34175.8|34292.6|34142.6|34325.8|34175.8|34292.6|34142.6|29
1624248880000|2021-06-21 04:14:40|34292.7|34142.7|34299.1|34149.1|34301.1|34151.1|34285.9|34135.9|25
1624248890000|2021-06-21 04:14:50|34299.2|34149.2|34272.3|34122.3|34307.5|34157.5|34269.7|34119.7|28
1624248900000|2021-06-21 04:15:00|34280|34130|34299.7|34149.7|34307.1|34157.1|34279.4|34129.4|24
1624248910000|2021-06-21 04:15:10|34308.1|34158.1|34349.8|34199.8|34349.8|34199.8|34303.5|34153.5|23
1624248920000|2021-06-21 04:15:20|34359.8|34209.8|34323.4|34173.4|34367.5|34217.5|34322.4|34172.4|28
1624248930000|2021-06-21 04:15:30|34324.9|34174.9|34380.6|34230.6|34382.8|34232.8|34324.9|34174.9|27
1624248940000|2021-06-21 04:15:40|34384.5|34234.5|34385.3|34235.3|34398.7|34248.7|34383.1|34233.1|25
1624248950000|2021-06-21 04:15:50|34381.5|34231.5|34379.2|34229.2|34382.4|34232.4|34373.8|34223.8|18
1624248960000|2021-06-21 04:16:00|34378.7|34228.7|34380|34230|34383.9|34233.9|34375.8|34225.8|26
1624248970000|2021-06-21 04:16:10|34379.7|34229.7|34402|34252|34402.2|34252.2|34379.7|34229.7|24
1624248980000|2021-06-21 04:16:20|34401.7|34251.7|34397.1|34247.1|34401.7|34251.7|34396.8|34246.8|24
1624248990000|2021-06-21 04:16:30|34397.8|34247.8|34388.9|34238.9|34397.8|34247.8|34388.4|34238.4|11
1624249000000|2021-06-21 04:16:40|34389|34239|34376.2|34226.2|34390.1|34240.1|34368.8|34218.8|21
1624249010000|2021-06-21 04:16:50|34370.8|34220.8|34354.3|34204.3|34378.1|34228.1|34343.5|34193.5|20
1624249020000|2021-06-21 04:17:00|34351.4|34201.4|34280.8|34130.8|34371|34221|34280.8|34130.8|27
1624249030000|2021-06-21 04:17:10|34288.8|34138.8|34285.8|34135.8|34312.4|34162.4|34276|34126|28
1624249040000|2021-06-21 04:17:20|34260.8|34110.8|34188.4|34038.4|34275.7|34125.7|34183.2|34033.2|27
1624249050000|2021-06-21 04:17:30|34185.8|34035.8|34183.3|34033.3|34207|34057|34182.4|34032.4|27
1624249060000|2021-06-21 04:17:40|34182.7|34032.7|34199.4|34049.4|34211.2|34061.2|34182.5|34032.5|28
1624249070000|2021-06-21 04:17:50|34201.2|34051.2|34203.2|34053.2|34221.7|34071.7|34201.2|34051.2|29
1624249080000|2021-06-21 04:18:00|34204.4|34054.4|34237.5|34087.5|34241.9|34091.9|34203.5|34053.5|25
1624249090000|2021-06-21 04:18:10|34237.4|34087.4|34235.2|34085.2|34242.1|34092.1|34233.8|34083.8|23
1624249100000|2021-06-21 04:18:20|34234.7|34084.7|34235.1|34085.1|34236.4|34086.4|34234.3|34084.3|16
1624249110000|2021-06-21 04:18:30|34235.8|34085.8|34234.4|34084.4|34254.8|34104.8|34234.4|34084.4|19
1624249120000|2021-06-21 04:18:40|34234.3|34084.3|34230.6|34080.6|34234.3|34084.3|34228.1|34078.1|22
1624249130000|2021-06-21 04:18:50|34231.2|34081.2|34226.6|34076.6|34236.5|34086.5|34223.1|34073.1|26
1624249140000|2021-06-21 04:19:00|34227.1|34077.1|34230.7|34080.7|34236|34086|34227.1|34077.1|26
1624249150000|2021-06-21 04:19:10|34230.3|34080.3|34277.9|34127.9|34277.9|34127.9|34219.7|34069.7|28
1624249160000|2021-06-21 04:19:20|34276.1|34126.1|34309.1|34159.1|34309.1|34159.1|34276.1|34126.1|26
1624249170000|2021-06-21 04:19:30|34307.2|34157.2|34289.4|34139.4|34314.6|34164.6|34287.7|34137.7|26
1624249180000|2021-06-21 04:19:40|34287.1|34137.1|34290.4|34140.4|34290.4|34140.4|34284.2|34134.2|25
1624249190000|2021-06-21 04:19:50|34288.6|34138.6|34283.8|34133.8|34288.6|34138.6|34283.6|34133.6|21
1624249200000|2021-06-21 04:20:00|34285.4|34135.4|34317.4|34167.4|34317.4|34167.4|34282.3|34132.3|26
1624249210000|2021-06-21 04:20:10|34320.1|34170.1|34343.4|34193.4|34343.4|34193.4|34320.1|34170.1|24
1624249220000|2021-06-21 04:20:20|34342.7|34192.7|34309.8|34159.8|34351.4|34201.4|34308.8|34158.8|28
1624249230000|2021-06-21 04:20:30|34307.9|34157.9|34306.6|34156.6|34309.4|34159.4|34302.7|34152.7|27
1624249240000|2021-06-21 04:20:40|34304.1|34154.1|34295.9|34145.9|34305.8|34155.8|34295.9|34145.9|25
1624249250000|2021-06-21 04:20:50|34294|34144|34297.6|34147.6|34309.6|34159.6|34294|34144|27
1624249260000|2021-06-21 04:21:00|34296.1|34146.1|34285|34135|34296.2|34146.2|34283|34133|25
1624249270000|2021-06-21 04:21:10|34286.2|34136.2|34233.8|34083.8|34286.2|34136.2|34204.6|34054.6|27
1624249280000|2021-06-21 04:21:20|34252.7|34102.7|34233.2|34083.2|34275.5|34125.5|34233.2|34083.2|25
1624249290000|2021-06-21 04:21:30|34240|34090|34257.6|34107.6|34262.6|34112.6|34197.8|34047.8|28
1624249300000|2021-06-21 04:21:40|34257.5|34107.5|34213.8|34063.8|34267.3|34117.3|34208.5|34058.5|25
1624249310000|2021-06-21 04:21:50|34241.1|34091.1|34196.6|34046.6|34249.4|34099.4|34168.3|34018.3|22
1624249320000|2021-06-21 04:22:00|34201.7|34051.7|34237.9|34087.9|34253.9|34103.9|34201.7|34051.7|28
1624249330000|2021-06-21 04:22:10|34236.1|34086.1|34266.5|34116.5|34267.2|34117.2|34230.2|34080.2|24
1624249340000|2021-06-21 04:22:20|34267.2|34117.2|34307.9|34157.9|34307.9|34157.9|34263.3|34113.3|25
1624249350000|2021-06-21 04:22:30|34311.7|34161.7|34295.2|34145.2|34313.9|34163.9|34292.6|34142.6|27
1624249360000|2021-06-21 04:22:40|34294.4|34144.4|34296.6|34146.6|34296.7|34146.7|34278.1|34128.1|23
1624249370000|2021-06-21 04:22:50|34295.1|34145.1|34283.8|34133.8|34298.4|34148.4|34282.4|34132.4|26
1624249380000|2021-06-21 04:23:00|34285.5|34135.5|34325.2|34175.2|34325.2|34175.2|34285.5|34135.5|28
1624249390000|2021-06-21 04:23:10|34328.5|34178.5|34306.8|34156.8|34329.9|34179.9|34295.6|34145.6|25
1624249400000|2021-06-21 04:23:20|34312|34162|34293.1|34143.1|34313|34163|34293.1|34143.1|21
1624249410000|2021-06-21 04:23:30|34293.6|34143.6|34279.4|34129.4|34293.6|34143.6|34271.7|34121.7|25
1624249420000|2021-06-21 04:23:40|34271.3|34121.3|34277.6|34127.6|34277.6|34127.6|34265.5|34115.5|26
1624249430000|2021-06-21 04:23:50|34276.9|34126.9|34295.7|34145.7|34295.7|34145.7|34276.7|34126.7|22
1624249440000|2021-06-21 04:24:00|34299.7|34149.7|34278.8|34128.8|34303.6|34153.6|34278.8|34128.8|27
1624249450000|2021-06-21 04:24:10|34280.5|34130.5|34282.2|34132.2|34284|34134|34280.1|34130.1|21
1624249460000|2021-06-21 04:24:20|34281.9|34131.9|34279.4|34129.4|34295.1|34145.1|34277.9|34127.9|23
1624249470000|2021-06-21 04:24:30|34279|34129|34279.3|34129.3|34280.5|34130.5|34274.6|34124.6|17
1624249480000|2021-06-21 04:24:40|34280.2|34130.2|34314.7|34164.7|34315.3|34165.3|34280.2|34130.2|26
1624249490000|2021-06-21 04:24:50|34314.8|34164.8|34321.4|34171.4|34329.3|34179.3|34304.8|34154.8|28
1624249500000|2021-06-21 04:25:00|34321.9|34171.9|34325.7|34175.7|34332.2|34182.2|34321.9|34171.9|23
1624249510000|2021-06-21 04:25:10|34327.3|34177.3|34320|34170|34331.6|34181.6|34316.5|34166.5|27
1624249520000|2021-06-21 04:25:20|34319.3|34169.3|34297.7|34147.7|34324.1|34174.1|34297.7|34147.7|23
1624249530000|2021-06-21 04:25:30|34302.2|34152.2|34301|34151|34302.6|34152.6|34299.5|34149.5|24
1624249540000|2021-06-21 04:25:40|34303.4|34153.4|34299.5|34149.5|34303.4|34153.4|34297.1|34147.1|23
1624249550000|2021-06-21 04:25:50|34298.7|34148.7|34277.3|34127.3|34308.6|34158.6|34276.3|34126.3|23
1624249560000|2021-06-21 04:26:00|34278.2|34128.2|34249|34099|34280.1|34130.1|34249|34099|27
1624249570000|2021-06-21 04:26:10|34249.5|34099.5|34277.4|34127.4|34280.7|34130.7|34242.3|34092.3|27
1624249580000|2021-06-21 04:26:20|34275.2|34125.2|34269.7|34119.7|34280.7|34130.7|34264|34114|26
1624249590000|2021-06-21 04:26:30|34270.1|34120.1|34255.8|34105.8|34270.1|34120.1|34253.1|34103.1|26
1624249600000|2021-06-21 04:26:40|34255.6|34105.6|34231.5|34081.5|34255.6|34105.6|34227.5|34077.5|24
1624249610000|2021-06-21 04:26:50|34231.6|34081.6|34214.7|34064.7|34231.6|34081.6|34213.5|34063.5|24
1624249620000|2021-06-21 04:27:00|34218.5|34068.5|34247.3|34097.3|34247.3|34097.3|34217.7|34067.7|25
1624249630000|2021-06-21 04:27:10|34247.5|34097.5|34245.1|34095.1|34273|34123|34245.1|34095.1|24
1624249640000|2021-06-21 04:27:20|34246.4|34096.4|34224.9|34074.9|34246.4|34096.4|34223.5|34073.5|27
1624249650000|2021-06-21 04:27:30|34224.4|34074.4|34211.6|34061.6|34238.1|34088.1|34211.6|34061.6|25
1624249660000|2021-06-21 04:27:40|34209.8|34059.8|34211.2|34061.2|34214|34064|34204|34054|24
1624249670000|2021-06-21 04:27:50|34210.9|34060.9|34177.8|34027.8|34213|34063|34177.8|34027.8|26
1624249680000|2021-06-21 04:28:00|34179.4|34029.4|34167.4|34017.4|34185.1|34035.1|34167.3|34017.3|24
1624249690000|2021-06-21 04:28:10|34167.2|34017.2|34178.7|34028.7|34181|34031|34164.4|34014.4|25
1624249700000|2021-06-21 04:28:20|34190.5|34040.5|34204.8|34054.8|34205.1|34055.1|34185.3|34035.3|28
1624249710000|2021-06-21 04:28:30|34205.8|34055.8|34239|34089|34240.8|34090.8|34199.6|34049.6|26
1624249720000|2021-06-21 04:28:40|34238.9|34088.9|34251.6|34101.6|34251.6|34101.6|34238.9|34088.9|22
1624249730000|2021-06-21 04:28:50|34252.9|34102.9|34247.3|34097.3|34252.9|34102.9|34238.2|34088.2|19
1624249740000|2021-06-21 04:29:00|34243.1|34093.1|34254.3|34104.3|34254.3|34104.3|34243|34093|25
1624249750000|2021-06-21 04:29:10|34253.6|34103.6|34285.3|34135.3|34292.6|34142.6|34253.6|34103.6|27
1624249760000|2021-06-21 04:29:20|34285.2|34135.2|34262.8|34112.8|34285.2|34135.2|34262.8|34112.8|25
1624249770000|2021-06-21 04:29:30|34270.2|34120.2|34262.8|34112.8|34274.6|34124.6|34258.1|34108.1|22
1624249780000|2021-06-21 04:29:40|34261.8|34111.8|34265.6|34115.6|34272.6|34122.6|34253.5|34103.5|15
1624249790000|2021-06-21 04:29:50|34265.8|34115.8|34246.4|34096.4|34269.9|34119.9|34245.4|34095.4|28
1624249800000|2021-06-21 04:30:00|34246|34096|34200.4|34050.4|34249.5|34099.5|34193|34043|28
1624249810000|2021-06-21 04:30:10|34196.1|34046.1|34220.5|34070.5|34220.5|34070.5|34187.4|34037.4|24
1624249820000|2021-06-21 04:30:20|34219.8|34069.8|34241.5|34091.5|34245.9|34095.9|34219.8|34069.8|27
1624249830000|2021-06-21 04:30:30|34239.2|34089.2|34251.4|34101.4|34257.2|34107.2|34239.2|34089.2|25
1624249840000|2021-06-21 04:30:40|34250.5|34100.5|34257.7|34107.7|34257.7|34107.7|34246.3|34096.3|24
1624249850000|2021-06-21 04:30:50|34265.5|34115.5|34284.2|34134.2|34287.5|34137.5|34265.5|34115.5|26
1624249860000|2021-06-21 04:31:00|34285.5|34135.5|34264.4|34114.4|34285.5|34135.5|34262.8|34112.8|25
1624249870000|2021-06-21 04:31:10|34267.2|34117.2|34279.5|34129.5|34281.6|34131.6|34267.2|34117.2|18
1624249880000|2021-06-21 04:31:20|34285.7|34135.7|34302.2|34152.2|34306.9|34156.9|34285.6|34135.6|23
1624249890000|2021-06-21 04:31:30|34303|34153|34312.9|34162.9|34313.1|34163.1|34296.6|34146.6|26
1624249900000|2021-06-21 04:31:40|34309.8|34159.8|34304.9|34154.9|34320.3|34170.3|34304.6|34154.6|23
1624249910000|2021-06-21 04:31:50|34305|34155|34310.2|34160.2|34310.3|34160.3|34298|34148|20
1624249920000|2021-06-21 04:32:00|34310|34160|34314.4|34164.4|34314.4|34164.4|34308.5|34158.5|24
1624249930000|2021-06-21 04:32:10|34315.1|34165.1|34320.1|34170.1|34320.4|34170.4|34313.4|34163.4|19
1624249940000|2021-06-21 04:32:20|34321|34171|34311.9|34161.9|34321|34171|34306.6|34156.6|19
1624249950000|2021-06-21 04:32:30|34312.7|34162.7|34309.6|34159.6|34314.8|34164.8|34301.4|34151.4|18
1624249960000|2021-06-21 04:32:40|34310|34160|34307.6|34157.6|34310|34160|34305|34155|13
1624249970000|2021-06-21 04:32:50|34310.1|34160.1|34301.9|34151.9|34313.2|34163.2|34295.5|34145.5|22
1624249980000|2021-06-21 04:33:00|34295.8|34145.8|34294.7|34144.7|34300.8|34150.8|34290.9|34140.9|21
1624249990000|2021-06-21 04:33:10|34298.2|34148.2|34268.3|34118.3|34298.2|34148.2|34259.5|34109.5|25
1624250000000|2021-06-21 04:33:20|34267.9|34117.9|34252.2|34102.2|34271.4|34121.4|34242.3|34092.3|26
1624250010000|2021-06-21 04:33:30|34248.8|34098.8|34244.3|34094.3|34254.8|34104.8|34242.4|34092.4|26
1624250020000|2021-06-21 04:33:40|34249.9|34099.9|34265.6|34115.6|34268|34118|34249.9|34099.9|27
1624250030000|2021-06-21 04:33:50|34265.2|34115.2|34234|34084|34265.2|34115.2|34231.2|34081.2|25
1624250040000|2021-06-21 04:34:00|34237.4|34087.4|34220.3|34070.3|34237.4|34087.4|34220.3|34070.3|27
1624250050000|2021-06-21 04:34:10|34221.8|34071.8|34205.1|34055.1|34221.8|34071.8|34203.2|34053.2|24
1624250060000|2021-06-21 04:34:20|34205.5|34055.5|34204.6|34054.6|34208.1|34058.1|34203.1|34053.1|18
1624250070000|2021-06-21 04:34:30|34207.2|34057.2|34197.7|34047.7|34211.1|34061.1|34196.5|34046.5|28
1624250080000|2021-06-21 04:34:40|34199.4|34049.4|34207.4|34057.4|34210.6|34060.6|34198.7|34048.7|25
1624250090000|2021-06-21 04:34:50|34205.4|34055.4|34226.7|34076.7|34234.1|34084.1|34205.4|34055.4|24
1624250100000|2021-06-21 04:35:00|34227|34077|34260.6|34110.6|34260.6|34110.6|34227|34077|24
1624250110000|2021-06-21 04:35:10|34263|34113|34280.3|34130.3|34287.6|34137.6|34259.4|34109.4|29
1624250120000|2021-06-21 04:35:20|34274.8|34124.8|34268.2|34118.2|34278.5|34128.5|34267.4|34117.4|25
1624250130000|2021-06-21 04:35:30|34268|34118|34263.1|34113.1|34268|34118|34262.2|34112.2|22
1624250140000|2021-06-21 04:35:40|34264.4|34114.4|34266.7|34116.7|34266.7|34116.7|34223.3|34073.3|26
1624250150000|2021-06-21 04:35:50|34269.5|34119.5|34206.2|34056.2|34269.5|34119.5|34196.6|34046.6|27
1624250160000|2021-06-21 04:36:00|34206.3|34056.3|34217.1|34067.1|34217.1|34067.1|34200.3|34050.3|25
1624250170000|2021-06-21 04:36:10|34216.1|34066.1|34219.3|34069.3|34234.4|34084.4|34215.2|34065.2|25
1624250180000|2021-06-21 04:36:20|34221.4|34071.4|34197.6|34047.6|34232.9|34082.9|34197.6|34047.6|25
1624250190000|2021-06-21 04:36:30|34197.9|34047.9|34206.1|34056.1|34229.6|34079.6|34197.2|34047.2|23
1624250200000|2021-06-21 04:36:40|34207.6|34057.6|34205.2|34055.2|34233|34083|34203.4|34053.4|24
1624250210000|2021-06-21 04:36:50|34208|34058|34220.4|34070.4|34220.6|34070.6|34207.1|34057.1|27
1624250220000|2021-06-21 04:37:00|34222.1|34072.1|34234|34084|34234|34084|34219.6|34069.6|25
1624250230000|2021-06-21 04:37:10|34235.7|34085.7|34224.1|34074.1|34238.5|34088.5|34222.8|34072.8|21
1624250240000|2021-06-21 04:37:20|34222.1|34072.1|34222.8|34072.8|34224.1|34074.1|34205.3|34055.3|23
1624250250000|2021-06-21 04:37:30|34222.7|34072.7|34221.6|34071.6|34223.1|34073.1|34209|34059|15
1624250260000|2021-06-21 04:37:40|34226.4|34076.4|34211|34061|34226.7|34076.7|34207.5|34057.5|25
1624250270000|2021-06-21 04:37:50|34211.8|34061.8|34187.9|34037.9|34227.7|34077.7|34187.9|34037.9|26
1624250280000|2021-06-21 04:38:00|34194.4|34044.4|34213.1|34063.1|34213.2|34063.2|34182.7|34032.7|24
1624250290000|2021-06-21 04:38:10|34204|34054|34165.9|34015.9|34221.2|34071.2|34163|34013|24
1624250300000|2021-06-21 04:38:20|34165.8|34015.8|34153.8|34003.8|34166.9|34016.9|34140.9|33990.9|29
1624250310000|2021-06-21 04:38:30|34155|34005|34146.1|33996.1|34161.1|34011.1|34119|33969|24
1624250320000|2021-06-21 04:38:40|34147.6|33997.6|34005.3|33855.3|34147.6|33997.6|33982.7|33832.7|29
1624250330000|2021-06-21 04:38:50|34007.5|33857.5|34013|33863|34016.6|33866.6|33979.3|33829.3|27
1624250340000|2021-06-21 04:39:00|34017|33867|34004.8|33854.8|34071.7|33921.7|33984.1|33834.1|29
1624250350000|2021-06-21 04:39:10|33994.1|33844.1|33961.9|33811.9|34015.6|33865.6|33933.2|33783.2|28
1624250360000|2021-06-21 04:39:20|33962.5|33812.5|33945.3|33795.3|33962.5|33812.5|33877|33727|29
1624250370000|2021-06-21 04:39:30|33944.1|33794.1|33938|33788|33944.1|33794.1|33925|33775|29
1624250380000|2021-06-21 04:39:40|33951.9|33801.9|33947.9|33797.9|33959.6|33809.6|33939.3|33789.3|25
1624250390000|2021-06-21 04:39:50|33948.8|33798.8|33988.9|33838.9|33988.9|33838.9|33948.8|33798.8|27
1624250400000|2021-06-21 04:40:00|33994.6|33844.6|33954.1|33804.1|34001.1|33851.1|33942.3|33792.3|27
1624250410000|2021-06-21 04:40:10|33949.8|33799.8|33954.9|33804.9|33955.2|33805.2|33935.9|33785.9|27
1624250420000|2021-06-21 04:40:20|33954.3|33804.3|33896.1|33746.1|33954.3|33804.3|33893|33743|28
1624250430000|2021-06-21 04:40:30|33896|33746|33873.5|33723.5|33900.2|33750.2|33871.7|33721.7|28
1624250440000|2021-06-21 04:40:40|33873.9|33723.9|33836.6|33686.6|33873.9|33723.9|33783.3|33633.3|29
1624250450000|2021-06-21 04:40:50|33838.7|33688.7|33780.1|33630.1|33847.1|33697.1|33780.1|33630.1|25
1624250460000|2021-06-21 04:41:00|33786|33636|33776.7|33626.7|33865.3|33715.3|33774.2|33624.2|29
1624250470000|2021-06-21 04:41:10|33770.3|33620.3|33815.9|33665.9|33818.6|33668.6|33770.3|33620.3|29
1624250480000|2021-06-21 04:41:20|33816.7|33666.7|33850.1|33700.1|33851.3|33701.3|33811.3|33661.3|27
1624250490000|2021-06-21 04:41:30|33843.5|33693.5|33835.4|33685.4|33872.1|33722.1|33835.4|33685.4|28
1624250500000|2021-06-21 04:41:40|33834|33684|33842|33692|33855.2|33705.2|33834|33684|28
1624250510000|2021-06-21 04:41:50|33840.7|33690.7|33837.3|33687.3|33840.7|33690.7|33817.9|33667.9|26
1624250520000|2021-06-21 04:42:00|33837.9|33687.9|33861.5|33711.5|33861.5|33711.5|33837.9|33687.9|26
1624250530000|2021-06-21 04:42:10|33861.6|33711.6|33861.9|33711.9|33865.8|33715.8|33857.6|33707.6|29
1624250540000|2021-06-21 04:42:20|33861.5|33711.5|33895|33745|33901.1|33751.1|33861.5|33711.5|28
1624250550000|2021-06-21 04:42:30|33894.5|33744.5|33878.6|33728.6|33915.6|33765.6|33878.6|33728.6|26
1624250560000|2021-06-21 04:42:40|33890.1|33740.1|33865.8|33715.8|33890.1|33740.1|33865.8|33715.8|28
1624250570000|2021-06-21 04:42:50|33863.3|33713.3|33846.2|33696.2|33870.5|33720.5|33846.2|33696.2|26
1624250580000|2021-06-21 04:43:00|33853.4|33703.4|33864.4|33714.4|33865|33715|33835.1|33685.1|26
1624250590000|2021-06-21 04:43:10|33867.6|33717.6|33910.3|33760.3|33910.3|33760.3|33867.6|33717.6|25
1624250600000|2021-06-21 04:43:20|33914.4|33764.4|33893.1|33743.1|33914.4|33764.4|33893.1|33743.1|22
1624250610000|2021-06-21 04:43:30|33894|33744|33930.9|33780.9|33936.5|33786.5|33894|33744|26
1624250620000|2021-06-21 04:43:40|33929.2|33779.2|33907.9|33757.9|33929.2|33779.2|33899.5|33749.5|28
1624250630000|2021-06-21 04:43:50|33907.6|33757.6|33942.5|33792.5|33942.5|33792.5|33905.4|33755.4|27
1624250640000|2021-06-21 04:44:00|33940.5|33790.5|33994|33844|33994.7|33844.7|33940.1|33790.1|29
1624250650000|2021-06-21 04:44:10|34005.6|33855.6|34027|33877|34034.9|33884.9|34005.6|33855.6|27
1624250660000|2021-06-21 04:44:20|34030.9|33880.9|34028.9|33878.9|34037|33887|34024.5|33874.5|28
1624250670000|2021-06-21 04:44:30|34036.4|33886.4|34063.2|33913.2|34063.2|33913.2|34036.4|33886.4|28
1624250680000|2021-06-21 04:44:40|34062.4|33912.4|34076.5|33926.5|34076.5|33926.5|34054.3|33904.3|27
1624250690000|2021-06-21 04:44:50|34081|33931|34087.5|33937.5|34087.5|33937.5|34071|33921|28
1624250700000|2021-06-21 04:45:00|34086.7|33936.7|34154.5|34004.5|34154.5|34004.5|34086.7|33936.7|28
1624250710000|2021-06-21 04:45:10|34154.6|34004.6|34207.1|34057.1|34225.9|34075.9|34154.6|34004.6|29
1624250720000|2021-06-21 04:45:20|34208|34058|34155.9|34005.9|34212.2|34062.2|34149.7|33999.7|28
1624250730000|2021-06-21 04:45:30|34149|33999|34182.3|34032.3|34187.6|34037.6|34149|33999|27
1624250740000|2021-06-21 04:45:40|34182.8|34032.8|34183.5|34033.5|34195.4|34045.4|34182.8|34032.8|28
1624250750000|2021-06-21 04:45:50|34186.4|34036.4|34183.8|34033.8|34191.4|34041.4|34181.9|34031.9|25
1624250760000|2021-06-21 04:46:00|34183.7|34033.7|34176.8|34026.8|34186.7|34036.7|34171.1|34021.1|23
1624250770000|2021-06-21 04:46:10|34176.4|34026.4|34170.2|34020.2|34193.6|34043.6|34166.5|34016.5|24
1624250780000|2021-06-21 04:46:20|34174.6|34024.6|34139.4|33989.4|34182.6|34032.6|34138.3|33988.3|26
1624250790000|2021-06-21 04:46:30|34139.8|33989.8|34142|33992|34143.7|33993.7|34137.1|33987.1|20
1624250800000|2021-06-21 04:46:40|34143.4|33993.4|34129.8|33979.8|34143.4|33993.4|34129.8|33979.8|26
1624250810000|2021-06-21 04:46:50|34130.1|33980.1|34129.9|33979.9|34134.9|33984.9|34128.3|33978.3|24
1624250820000|2021-06-21 04:47:00|34125.8|33975.8|34098.2|33948.2|34130.4|33980.4|34098.2|33948.2|24
1624250830000|2021-06-21 04:47:10|34108.9|33958.9|34066.4|33916.4|34108.9|33958.9|34030.4|33880.4|28
1624250840000|2021-06-21 04:47:20|34052.2|33902.2|34049.4|33899.4|34062.2|33912.2|34036.3|33886.3|25
1624250850000|2021-06-21 04:47:30|34049.8|33899.8|34042.8|33892.8|34049.8|33899.8|34042.2|33892.2|23
1624250860000|2021-06-21 04:47:40|34043.1|33893.1|34033|33883|34043.2|33893.2|34030.3|33880.3|27
1624250870000|2021-06-21 04:47:50|34034.2|33884.2|34028.3|33878.3|34034.8|33884.8|34024.9|33874.9|26
1624250880000|2021-06-21 04:48:00|34028.6|33878.6|34044.3|33894.3|34051.9|33901.9|34026.8|33876.8|22
1624250890000|2021-06-21 04:48:10|34045.5|33895.5|34048.4|33898.4|34054.5|33904.5|34045.5|33895.5|20
1624250900000|2021-06-21 04:48:20|34049.5|33899.5|34039|33889|34063.4|33913.4|34035.3|33885.3|26
1624250910000|2021-06-21 04:48:30|34037.4|33887.4|34029.6|33879.6|34040.5|33890.5|34029.6|33879.6|24
1624250920000|2021-06-21 04:48:40|34032.4|33882.4|34052|33902|34052|33902|34023.5|33873.5|27
1624250930000|2021-06-21 04:48:50|34052.1|33902.1|34067.1|33917.1|34077.2|33927.2|34052.1|33902.1|26
1624250940000|2021-06-21 04:49:00|34067.7|33917.7|34036.2|33886.2|34074.6|33924.6|34036.2|33886.2|28
1624250950000|2021-06-21 04:49:10|34052.9|33902.9|34045.9|33895.9|34056.6|33906.6|34030.2|33880.2|25
1624250960000|2021-06-21 04:49:20|34052.8|33902.8|34023.4|33873.4|34055.6|33905.6|34018.8|33868.8|25
1624250970000|2021-06-21 04:49:30|34020.3|33870.3|34017|33867|34028.4|33878.4|34007.9|33857.9|24
1624250980000|2021-06-21 04:49:40|34013.3|33863.3|34007.5|33857.5|34019|33869|34005|33855|23
1624250990000|2021-06-21 04:49:50|34009.1|33859.1|34036.5|33886.5|34036.5|33886.5|34009.1|33859.1|25
1624251000000|2021-06-21 04:50:00|34043.7|33893.7|34044.8|33894.8|34059.6|33909.6|34042.2|33892.2|20
1624251010000|2021-06-21 04:50:10|34041.7|33891.7|34059.8|33909.8|34063.4|33913.4|34041.7|33891.7|27
1624251020000|2021-06-21 04:50:20|34060.3|33910.3|34056.1|33906.1|34060.3|33910.3|34048.6|33898.6|25
1624251030000|2021-06-21 04:50:30|34054.5|33904.5|34035.2|33885.2|34056.9|33906.9|34034.9|33884.9|23
1624251040000|2021-06-21 04:50:40|34036.6|33886.6|34017.9|33867.9|34039.9|33889.9|34017.9|33867.9|26
1624251050000|2021-06-21 04:50:50|34019.1|33869.1|34020.2|33870.2|34035.8|33885.8|34018|33868|27
1624251060000|2021-06-21 04:51:00|34008.3|33858.3|34008.2|33858.2|34010.4|33860.4|34007.1|33857.1|22
1624251070000|2021-06-21 04:51:10|34007.4|33857.4|34012|33862|34017.7|33867.7|33984.1|33834.1|27
1624251080000|2021-06-21 04:51:20|34012.1|33862.1|33971.6|33821.6|34013.3|33863.3|33971.6|33821.6|26
1624251090000|2021-06-21 04:51:30|33982.5|33832.5|33971.8|33821.8|33982.5|33832.5|33962.3|33812.3|21
1624251100000|2021-06-21 04:51:40|33971.9|33821.9|34005.7|33855.7|34006.9|33856.9|33971.9|33821.9|25
1624251110000|2021-06-21 04:51:50|34007.7|33857.7|33995.9|33845.9|34008.5|33858.5|33986.2|33836.2|27
1624251120000|2021-06-21 04:52:00|33995.7|33845.7|33984|33834|33998.4|33848.4|33981.5|33831.5|21
1624251130000|2021-06-21 04:52:10|33984.3|33834.3|34005.2|33855.2|34011.6|33861.6|33982.6|33832.6|23
1624251140000|2021-06-21 04:52:20|33994.2|33844.2|33996.6|33846.6|33996.6|33846.6|33987.2|33837.2|22
1624251150000|2021-06-21 04:52:30|33995.2|33845.2|33977.2|33827.2|33997.6|33847.6|33972.9|33822.9|23
1624251160000|2021-06-21 04:52:40|33977.3|33827.3|33970.8|33820.8|33977.3|33827.3|33970.8|33820.8|22
1624251170000|2021-06-21 04:52:50|33970.9|33820.9|33969|33819|33973.6|33823.6|33955.9|33805.9|21
1624251180000|2021-06-21 04:53:00|33966.1|33816.1|33986|33836|33986|33836|33966.1|33816.1|26
1624251190000|2021-06-21 04:53:10|33987|33837|33999.9|33849.9|34003.7|33853.7|33987|33837|26
1624251200000|2021-06-21 04:53:20|34001|33851|34002.9|33852.9|34004.3|33854.3|33995.9|33845.9|20
1624251210000|2021-06-21 04:53:30|34004.2|33854.2|33999.2|33849.2|34005.6|33855.6|33999.2|33849.2|12
1624251220000|2021-06-21 04:53:40|33997.9|33847.9|34001.6|33851.6|34001.6|33851.6|33997.2|33847.2|16
1624251230000|2021-06-21 04:53:50|34002.3|33852.3|34009.6|33859.6|34017.2|33867.2|34002.2|33852.2|16
1624251240000|2021-06-21 04:54:00|34009|33859|34041.9|33891.9|34041.9|33891.9|34009|33859|23
1624251250000|2021-06-21 04:54:10|34039.7|33889.7|34044|33894|34047.5|33897.5|34032.9|33882.9|22
1624251260000|2021-06-21 04:54:20|34044.5|33894.5|34061.2|33911.2|34067.3|33917.3|34042.9|33892.9|27
1624251270000|2021-06-21 04:54:30|34065.7|33915.7|34101.3|33951.3|34107.6|33957.6|34065|33915|26
1624251280000|2021-06-21 04:54:40|34099.2|33949.2|34074.8|33924.8|34104.4|33954.4|34072.1|33922.1|27
1624251290000|2021-06-21 04:54:50|34075.6|33925.6|34090.6|33940.6|34090.6|33940.6|34074.2|33924.2|21
1624251300000|2021-06-21 04:55:00|34089.8|33939.8|34117.6|33967.6|34119.3|33969.3|34085.3|33935.3|27
1624251310000|2021-06-21 04:55:10|34117.7|33967.7|34152.4|34002.4|34153.4|34003.4|34117.7|33967.7|26
1624251320000|2021-06-21 04:55:20|34153.1|34003.1|34183.8|34033.8|34183.8|34033.8|34153.1|34003.1|26
1624251330000|2021-06-21 04:55:30|34183|34033|34197.2|34047.2|34201.3|34051.3|34181.5|34031.5|28
1624251340000|2021-06-21 04:55:40|34202.3|34052.3|34190.7|34040.7|34203.3|34053.3|34184.1|34034.1|29
1624251350000|2021-06-21 04:55:50|34190.9|34040.9|34195.4|34045.4|34197.8|34047.8|34190.9|34040.9|22
1624251360000|2021-06-21 04:56:00|34196.8|34046.8|34194.9|34044.9|34197|34047|34190|34040|25
1624251370000|2021-06-21 04:56:10|34194.4|34044.4|34214.5|34064.5|34215.2|34065.2|34193.6|34043.6|22
1624251380000|2021-06-21 04:56:20|34215.4|34065.4|34222.6|34072.6|34222.6|34072.6|34211.5|34061.5|23
1624251390000|2021-06-21 04:56:30|34220.6|34070.6|34236.9|34086.9|34237|34087|34217.6|34067.6|27
1624251400000|2021-06-21 04:56:40|34236.8|34086.8|34236.3|34086.3|34240.4|34090.4|34236|34086|20
1624251410000|2021-06-21 04:56:50|34236|34086|34234.6|34084.6|34236.2|34086.2|34225.9|34075.9|26
1624251420000|2021-06-21 04:57:00|34235.3|34085.3|34235|34085|34240.7|34090.7|34227.7|34077.7|19
1624251430000|2021-06-21 04:57:10|34235.3|34085.3|34245|34095|34253.2|34103.2|34235.3|34085.3|18
1624251440000|2021-06-21 04:57:20|34244.5|34094.5|34221|34071|34246.2|34096.2|34221|34071|19
1624251450000|2021-06-21 04:57:30|34216.1|34066.1|34222.2|34072.2|34223.7|34073.7|34216.1|34066.1|21
1624251460000|2021-06-21 04:57:40|34222.3|34072.3|34224.2|34074.2|34226.8|34076.8|34219.9|34069.9|21
1624251470000|2021-06-21 04:57:50|34224.5|34074.5|34243|34093|34249.3|34099.3|34224.5|34074.5|28
1624251480000|2021-06-21 04:58:00|34244|34094|34246.3|34096.3|34250.2|34100.2|34238.4|34088.4|27
1624251490000|2021-06-21 04:58:10|34248.3|34098.3|34270.4|34120.4|34270.4|34120.4|34248.3|34098.3|25
1624251500000|2021-06-21 04:58:20|34269.2|34119.2|34255.4|34105.4|34279|34129|34255.4|34105.4|28
1624251510000|2021-06-21 04:58:30|34257.5|34107.5|34272.3|34122.3|34273.6|34123.6|34243.3|34093.3|26
1624251520000|2021-06-21 04:58:40|34272.6|34122.6|34272.1|34122.1|34276.9|34126.9|34269.2|34119.2|28
1624251530000|2021-06-21 04:58:50|34272.3|34122.3|34271.1|34121.1|34273.2|34123.2|34265|34115|26
1624251540000|2021-06-21 04:59:00|34272.6|34122.6|34267.1|34117.1|34272.6|34122.6|34262.7|34112.7|18
1624251550000|2021-06-21 04:59:10|34268.1|34118.1|34274.8|34124.8|34274.8|34124.8|34264.2|34114.2|27
1624251560000|2021-06-21 04:59:20|34273.8|34123.8|34265.8|34115.8|34276.1|34126.1|34265.8|34115.8|23
1624251570000|2021-06-21 04:59:30|34265.9|34115.9|34305.5|34155.5|34324.4|34174.4|34265.8|34115.8|27
1624251580000|2021-06-21 04:59:40|34308.4|34158.4|34302.5|34152.5|34321.3|34171.3|34302.1|34152.1|21
1624251590000|2021-06-21 04:59:50|34302.6|34152.6|34308.1|34158.1|34311|34161|34302.2|34152.2|26
1624251600000|2021-06-21 05:00:00|34308.7|34158.7|34285.8|34135.8|34310|34160|34285.5|34135.5|27
1624251610000|2021-06-21 05:00:10|34284.5|34134.5|34279.5|34129.5|34285.7|34135.7|34276.1|34126.1|27
1624251620000|2021-06-21 05:00:20|34278.3|34128.3|34281.9|34131.9|34284|34134|34278.3|34128.3|24
1624251630000|2021-06-21 05:00:30|34282.2|34132.2|34328.5|34178.5|34328.5|34178.5|34281.2|34131.2|27
1624251640000|2021-06-21 05:00:40|34329.5|34179.5|34340.2|34190.2|34346.1|34196.1|34317.1|34167.1|28
1624251650000|2021-06-21 05:00:50|34339.5|34189.5|34376.2|34226.2|34376.2|34226.2|34338.4|34188.4|25
1624251660000|2021-06-21 05:01:00|34377.3|34227.3|34391.4|34241.4|34391.4|34241.4|34374.5|34224.5|26
1624251670000|2021-06-21 05:01:10|34391.3|34241.3|34414|34264|34414|34264|34389.2|34239.2|23
1624251680000|2021-06-21 05:01:20|34413.6|34263.6|34413.8|34263.8|34416.4|34266.4|34409.8|34259.8|26
1624251690000|2021-06-21 05:01:30|34414.5|34264.5|34416.2|34266.2|34420.9|34270.9|34413.1|34263.1|21
1624251700000|2021-06-21 05:01:40|34415.4|34265.4|34418.9|34268.9|34421.3|34271.3|34405|34255|22
1624251710000|2021-06-21 05:01:50|34418.1|34268.1|34421.9|34271.9|34427.6|34277.6|34418.1|34268.1|17
1624251720000|2021-06-21 05:02:00|34422.7|34272.7|34406|34256|34422.7|34272.7|34400.6|34250.6|26
1624251730000|2021-06-21 05:02:10|34404.8|34254.8|34404|34254|34419.6|34269.6|34404|34254|24
1624251740000|2021-06-21 05:02:20|34404.1|34254.1|34429.4|34279.4|34429.4|34279.4|34404.1|34254.1|24
1624251750000|2021-06-21 05:02:30|34429.1|34279.1|34420.4|34270.4|34430.7|34280.7|34419.8|34269.8|23
1624251760000|2021-06-21 05:02:40|34426.4|34276.4|34420.3|34270.3|34427.9|34277.9|34412.1|34262.1|22
1624251770000|2021-06-21 05:02:50|34420|34270|34419.5|34269.5|34421.5|34271.5|34414.7|34264.7|19
1624251780000|2021-06-21 05:03:00|34420.1|34270.1|34420.9|34270.9|34424.4|34274.4|34416.2|34266.2|19
1624251790000|2021-06-21 05:03:10|34420.1|34270.1|34426.5|34276.5|34429.5|34279.5|34418.4|34268.4|22
1624251800000|2021-06-21 05:03:20|34425.4|34275.4|34437.7|34287.7|34437.7|34287.7|34425.2|34275.2|20
1624251810000|2021-06-21 05:03:30|34436.6|34286.6|34438.4|34288.4|34439|34289|34436.6|34286.6|12
1624251820000|2021-06-21 05:03:40|34438.5|34288.5|34447.7|34297.7|34447.9|34297.9|34438.3|34288.3|24
1624251830000|2021-06-21 05:03:50|34447.5|34297.5|34442.7|34292.7|34452.7|34302.7|34440.1|34290.1|26
1624251840000|2021-06-21 05:04:00|34441.5|34291.5|34451|34301|34451|34301|34440|34290|26
1624251850000|2021-06-21 05:04:10|34448|34298|34442.2|34292.2|34450.1|34300.1|34441|34291|24
1624251860000|2021-06-21 05:04:20|34443.1|34293.1|34440.1|34290.1|34446.9|34296.9|34438.8|34288.8|25
1624251870000|2021-06-21 05:04:30|34441.2|34291.2|34423.6|34273.6|34441.2|34291.2|34423.6|34273.6|19
1624251880000|2021-06-21 05:04:40|34423.9|34273.9|34415.9|34265.9|34427.6|34277.6|34414.3|34264.3|21
1624251890000|2021-06-21 05:04:50|34426.5|34276.5|34422.1|34272.1|34429.5|34279.5|34422.1|34272.1|21
1624251900000|2021-06-21 05:05:00|34421.5|34271.5|34406.8|34256.8|34421.5|34271.5|34406.8|34256.8|14
1624251910000|2021-06-21 05:05:10|34409.5|34259.5|34398.8|34248.8|34409.5|34259.5|34371.9|34221.9|26
1624251920000|2021-06-21 05:05:20|34398.4|34248.4|34391.4|34241.4|34398.4|34248.4|34383.7|34233.7|26
1624251930000|2021-06-21 05:05:30|34392.7|34242.7|34403.8|34253.8|34403.8|34253.8|34392.7|34242.7|12
1624251940000|2021-06-21 05:05:40|34404.8|34254.8|34379.4|34229.4|34408.5|34258.5|34377.4|34227.4|24
1624251950000|2021-06-21 05:05:50|34377.5|34227.5|34359.8|34209.8|34377.5|34227.5|34359.8|34209.8|22
1624251960000|2021-06-21 05:06:00|34359.2|34209.2|34366.1|34216.1|34369.8|34219.8|34355.7|34205.7|25
1624251970000|2021-06-21 05:06:10|34366|34216|34369.9|34219.9|34370|34220|34363|34213|22
1624251980000|2021-06-21 05:06:20|34371.8|34221.8|34395.6|34245.6|34395.6|34245.6|34366|34216|23
1624251990000|2021-06-21 05:06:30|34397.5|34247.5|34384.2|34234.2|34402.7|34252.7|34384.2|34234.2|27
1624252000000|2021-06-21 05:06:40|34388|34238|34382|34232|34395.3|34245.3|34380.7|34230.7|23
1624252010000|2021-06-21 05:06:50|34383.7|34233.7|34369|34219|34383.7|34233.7|34365.6|34215.6|25
1624252020000|2021-06-21 05:07:00|34368.7|34218.7|34400.9|34250.9|34400.9|34250.9|34368.7|34218.7|26
1624252030000|2021-06-21 05:07:10|34401.6|34251.6|34420.8|34270.8|34423.9|34273.9|34398.6|34248.6|22
1624252040000|2021-06-21 05:07:20|34419.9|34269.9|34405.5|34255.5|34435.8|34285.8|34403.9|34253.9|25
1624252050000|2021-06-21 05:07:30|34405.4|34255.4|34406.6|34256.6|34414.7|34264.7|34404|34254|23
1624252060000|2021-06-21 05:07:40|34404.5|34254.5|34391.9|34241.9|34404.5|34254.5|34391.9|34241.9|26
1624252070000|2021-06-21 05:07:50|34395.2|34245.2|34388.5|34238.5|34404.7|34254.7|34388.5|34238.5|26
1624252080000|2021-06-21 05:08:00|34387|34237|34382.9|34232.9|34387|34237|34375.3|34225.3|20
1624252090000|2021-06-21 05:08:10|34372.5|34222.5|34369.3|34219.3|34383.7|34233.7|34367.9|34217.9|20
1624252100000|2021-06-21 05:08:20|34367.9|34217.9|34369.6|34219.6|34371.3|34221.3|34363.1|34213.1|22
1624252110000|2021-06-21 05:08:30|34369.9|34219.9|34374.7|34224.7|34375.4|34225.4|34369.9|34219.9|21
1624252120000|2021-06-21 05:08:40|34375|34225|34371.6|34221.6|34375|34225|34360.9|34210.9|20
1624252130000|2021-06-21 05:08:50|34370.7|34220.7|34367.8|34217.8|34370.7|34220.7|34361.1|34211.1|22
1624252140000|2021-06-21 05:09:00|34366.6|34216.6|34367.4|34217.4|34367.8|34217.8|34355.8|34205.8|22
1624252150000|2021-06-21 05:09:10|34356.8|34206.8|34357.9|34207.9|34362.9|34212.9|34356.7|34206.7|22
1624252160000|2021-06-21 05:09:20|34358|34208|34352.6|34202.6|34367.4|34217.4|34333.9|34183.9|17
1624252170000|2021-06-21 05:09:30|34367.6|34217.6|34352.7|34202.7|34367.6|34217.6|34350.1|34200.1|23
1624252180000|2021-06-21 05:09:40|34352.3|34202.3|34312.3|34162.3|34358.4|34208.4|34312.3|34162.3|17
1624252190000|2021-06-21 05:09:50|34312.2|34162.2|34306.2|34156.2|34330.8|34180.8|34302.7|34152.7|17
1624252200000|2021-06-21 05:10:00|34309.2|34159.2|34331.2|34181.2|34333.5|34183.5|34305.2|34155.2|23
1624252210000|2021-06-21 05:10:10|34316.1|34166.1|34320.2|34170.2|34339.6|34189.6|34314.5|34164.5|25
1624252220000|2021-06-21 05:10:20|34319.9|34169.9|34304.8|34154.8|34319.9|34169.9|34304.8|34154.8|23
1624252230000|2021-06-21 05:10:30|34300.3|34150.3|34285.8|34135.8|34305.8|34155.8|34285.8|34135.8|22
1624252240000|2021-06-21 05:10:40|34286.1|34136.1|34265.8|34115.8|34288|34138|34260.1|34110.1|25
1624252250000|2021-06-21 05:10:50|34265.7|34115.7|34264.7|34114.7|34267.5|34117.5|34254.4|34104.4|27
1624252260000|2021-06-21 05:11:00|34264.6|34114.6|34266|34116|34284.9|34134.9|34264.5|34114.5|26
1624252270000|2021-06-21 05:11:10|34272.3|34122.3|34245.7|34095.7|34272.3|34122.3|34245.3|34095.3|26
1624252280000|2021-06-21 05:11:20|34241.1|34091.1|34237.8|34087.8|34247.7|34097.7|34226.4|34076.4|23
1624252290000|2021-06-21 05:11:30|34236.5|34086.5|34202.9|34052.9|34241.2|34091.2|34198.9|34048.9|24
1624252300000|2021-06-21 05:11:40|34196.5|34046.5|34153.8|34003.8|34196.5|34046.5|34143.5|33993.5|26
1624252310000|2021-06-21 05:11:50|34138|33988|34067.8|33917.8|34141.6|33991.6|34067.8|33917.8|27
1624252320000|2021-06-21 05:12:00|34079.3|33929.3|34103|33953|34105|33955|34078.8|33928.8|28
1624252330000|2021-06-21 05:12:10|34103.1|33953.1|34106.8|33956.8|34115.8|33965.8|34100.2|33950.2|25
1624252340000|2021-06-21 05:12:20|34104.2|33954.2|34056.6|33906.6|34104.7|33954.7|34054.7|33904.7|28
1624252350000|2021-06-21 05:12:30|34057.2|33907.2|34052.2|33902.2|34077|33927|34035.1|33885.1|25
1624252360000|2021-06-21 05:12:40|34052.6|33902.6|34030|33880|34052.6|33902.6|34025.4|33875.4|28
1624252370000|2021-06-21 05:12:50|34030.4|33880.4|34027.3|33877.3|34033.5|33883.5|34026.9|33876.9|28
1624252380000|2021-06-21 05:13:00|34026.7|33876.7|34017.4|33867.4|34026.7|33876.7|33989.6|33839.6|25
1624252390000|2021-06-21 05:13:10|34029.4|33879.4|34003.1|33853.1|34029.4|33879.4|33990.9|33840.9|28
1624252400000|2021-06-21 05:13:20|34003.3|33853.3|33992.9|33842.9|34009.6|33859.6|33991.7|33841.7|27
1624252410000|2021-06-21 05:13:30|33994.5|33844.5|33998.4|33848.4|33998.4|33848.4|33990.9|33840.9|25
1624252420000|2021-06-21 05:13:40|34000.9|33850.9|33989.5|33839.5|34006.3|33856.3|33988.8|33838.8|25
1624252430000|2021-06-21 05:13:50|33990.2|33840.2|33996.9|33846.9|33998.3|33848.3|33985.3|33835.3|17
1624252440000|2021-06-21 05:14:00|33990.2|33840.2|33977.3|33827.3|33990.2|33840.2|33976|33826|16
1624252450000|2021-06-21 05:14:10|33977.4|33827.4|33977.4|33827.4|33978.6|33828.6|33975.8|33825.8|18
1624252460000|2021-06-21 05:14:20|33977.5|33827.5|33967.2|33817.2|33978.7|33828.7|33948.9|33798.9|27
1624252470000|2021-06-21 05:14:30|33959.9|33809.9|33961.9|33811.9|33971.4|33821.4|33948|33798|23
1624252480000|2021-06-21 05:14:40|33963|33813|33986.3|33836.3|33991.1|33841.1|33960.3|33810.3|22
1624252490000|2021-06-21 05:14:50|33983.7|33833.7|34007.5|33857.5|34007.5|33857.5|33978|33828|23
1624252500000|2021-06-21 05:15:00|34004.1|33854.1|34070.6|33920.6|34082.7|33932.7|34004.1|33854.1|26
1624252510000|2021-06-21 05:15:10|34065.3|33915.3|34087.5|33937.5|34090.9|33940.9|34065|33915|28
1624252520000|2021-06-21 05:15:20|34087.6|33937.6|34069.8|33919.8|34093.3|33943.3|34069.4|33919.4|23
1624252530000|2021-06-21 05:15:30|34067.8|33917.8|34037.4|33887.4|34067.8|33917.8|34037.4|33887.4|24
1624252540000|2021-06-21 05:15:40|34036.8|33886.8|33998.2|33848.2|34037.3|33887.3|33997.5|33847.5|26
1624252550000|2021-06-21 05:15:50|33998.9|33848.9|33957.2|33807.2|33999|33849|33953.2|33803.2|29
1624252560000|2021-06-21 05:16:00|33951.7|33801.7|33942.4|33792.4|33972.6|33822.6|33942.4|33792.4|28
1624252570000|2021-06-21 05:16:10|33936.1|33786.1|33964|33814|33969.4|33819.4|33934.6|33784.6|27
1624252580000|2021-06-21 05:16:20|33963.9|33813.9|33916.9|33766.9|33963.9|33813.9|33883.2|33733.2|25
1624252590000|2021-06-21 05:16:30|33908.1|33758.1|33922|33772|33926.4|33776.4|33908.1|33758.1|26
1624252600000|2021-06-21 05:16:40|33918.8|33768.8|33918.5|33768.5|33926.3|33776.3|33905.4|33755.4|23
1624252610000|2021-06-21 05:16:50|33914.9|33764.9|33888.3|33738.3|33918.6|33768.6|33885.1|33735.1|22
1624252620000|2021-06-21 05:17:00|33916|33766|33903.9|33753.9|33925.3|33775.3|33888.3|33738.3|22
1624252630000|2021-06-21 05:17:10|33906.8|33756.8|33959.2|33809.2|33959.4|33809.4|33905.2|33755.2|27
1624252640000|2021-06-21 05:17:20|33959.6|33809.6|33922.6|33772.6|33959.6|33809.6|33922.6|33772.6|26
1624252650000|2021-06-21 05:17:30|33922.5|33772.5|33909.1|33759.1|33923.9|33773.9|33897.9|33747.9|27
1624252660000|2021-06-21 05:17:40|33908.8|33758.8|33932.6|33782.6|33932.6|33782.6|33902.8|33752.8|27
1624252670000|2021-06-21 05:17:50|33937.4|33787.4|33965|33815|33965.9|33815.9|33937.4|33787.4|27
1624252680000|2021-06-21 05:18:00|33964.1|33814.1|33981.9|33831.9|33981.9|33831.9|33964|33814|15
1624252690000|2021-06-21 05:18:10|33983.4|33833.4|34010|33860|34033.1|33883.1|33983.4|33833.4|27
1624252700000|2021-06-21 05:18:20|34010.1|33860.1|34038.9|33888.9|34046.4|33896.4|34010.1|33860.1|28
1624252710000|2021-06-21 05:18:30|34039.1|33889.1|34069|33919|34069.5|33919.5|34039.1|33889.1|26
1624252720000|2021-06-21 05:18:40|34070.1|33920.1|34079.6|33929.6|34083.9|33933.9|34070.1|33920.1|24
1624252730000|2021-06-21 05:18:50|34078.6|33928.6|34049.6|33899.6|34078.6|33928.6|34046|33896|27
1624252740000|2021-06-21 05:19:00|34050.5|33900.5|34061.1|33911.1|34063.3|33913.3|34048.4|33898.4|25
1624252750000|2021-06-21 05:19:10|34061.6|33911.6|34077.1|33927.1|34077.1|33927.1|34061.6|33911.6|24
1624252760000|2021-06-21 05:19:20|34076.3|33926.3|34086.7|33936.7|34093.3|33943.3|34076.3|33926.3|15
1624252770000|2021-06-21 05:19:30|34090|33940|34062.8|33912.8|34094.6|33944.6|34062.5|33912.5|24
1624252780000|2021-06-21 05:19:40|34062.1|33912.1|34060.4|33910.4|34063.2|33913.2|34057.8|33907.8|20
1624252790000|2021-06-21 05:19:50|34063.8|33913.8|34046.1|33896.1|34063.8|33913.8|34046.1|33896.1|22
1624252800000|2021-06-21 05:20:00|34041.5|33891.5|34050.4|33900.4|34058.1|33908.1|34040.7|33890.7|27
1624252810000|2021-06-21 05:20:10|34049|33899|34066.6|33916.6|34067.5|33917.5|34048.5|33898.5|25
1624252820000|2021-06-21 05:20:20|34067.1|33917.1|34058|33908|34075.3|33925.3|34058|33908|27
1624252830000|2021-06-21 05:20:30|34057.9|33907.9|34047.5|33897.5|34057.9|33907.9|34047.2|33897.2|24
1624252840000|2021-06-21 05:20:40|34051.6|33901.6|34053.6|33903.6|34056.3|33906.3|34017.9|33867.9|24
1624252850000|2021-06-21 05:20:50|34052.8|33902.8|34055.2|33905.2|34059.5|33909.5|34047.2|33897.2|22
1624252860000|2021-06-21 05:21:00|34055.6|33905.6|34024.6|33874.6|34057|33907|34024.6|33874.6|27
1624252870000|2021-06-21 05:21:10|34024.4|33874.4|34005.7|33855.7|34035.4|33885.4|34000.8|33850.8|27
1624252880000|2021-06-21 05:21:20|34005.4|33855.4|33945.5|33795.5|34005.4|33855.4|33942.9|33792.9|28
1624252890000|2021-06-21 05:21:30|33948.7|33798.7|33945.2|33795.2|33956.8|33806.8|33944|33794|25
1624252900000|2021-06-21 05:21:40|33937.5|33787.5|33925.6|33775.6|33945|33795|33923.9|33773.9|26
1624252910000|2021-06-21 05:21:50|33925.4|33775.4|33931.6|33781.6|33943.9|33793.9|33925.1|33775.1|24
1624252920000|2021-06-21 05:22:00|33931|33781|33926.9|33776.9|33935.4|33785.4|33923.9|33773.9|21
1624252930000|2021-06-21 05:22:10|33926.3|33776.3|33933|33783|33933|33783|33917.8|33767.8|19
1624252940000|2021-06-21 05:22:20|33932.3|33782.3|34001.3|33851.3|34001.3|33851.3|33932.3|33782.3|26
1624252950000|2021-06-21 05:22:30|34003.9|33853.9|34071.8|33921.8|34071.8|33921.8|34001.2|33851.2|28
1624252960000|2021-06-21 05:22:40|34068.2|33918.2|34063.9|33913.9|34068.5|33918.5|34046.2|33896.2|27
1624252970000|2021-06-21 05:22:50|34066|33916|34067.8|33917.8|34080.6|33930.6|34064.4|33914.4|26
1624252980000|2021-06-21 05:23:00|34069.9|33919.9|34086.3|33936.3|34093.8|33943.8|34069.5|33919.5|28
1624252990000|2021-06-21 05:23:10|34086.8|33936.8|34058.7|33908.7|34091.9|33941.9|34058.7|33908.7|25
1624253000000|2021-06-21 05:23:20|34057.8|33907.8|34050.7|33900.7|34057.8|33907.8|34050.5|33900.5|25
1624253010000|2021-06-21 05:23:30|34050.5|33900.5|34044.5|33894.5|34053.6|33903.6|34036.9|33886.9|23
1624253020000|2021-06-21 05:23:40|34045.6|33895.6|34041.5|33891.5|34045.6|33895.6|34024.2|33874.2|26
1624253030000|2021-06-21 05:23:50|34041.6|33891.6|34031.4|33881.4|34048.5|33898.5|34026.2|33876.2|27
1624253040000|2021-06-21 05:24:00|34025.6|33875.6|34023.8|33873.8|34027.7|33877.7|34007.9|33857.9|25
1624253050000|2021-06-21 05:24:10|34023.3|33873.3|34014.9|33864.9|34028|33878|34011.4|33861.4|23
1624253060000|2021-06-21 05:24:20|34015|33865|34012.7|33862.7|34016|33866|33990.1|33840.1|15
1624253070000|2021-06-21 05:24:30|34012.6|33862.6|34015.2|33865.2|34018|33868|33989.7|33839.7|25
1624253080000|2021-06-21 05:24:40|34016.4|33866.4|34010.7|33860.7|34030.7|33880.7|34005.7|33855.7|26
1624253090000|2021-06-21 05:24:50|34009.5|33859.5|33998.5|33848.5|34014.2|33864.2|33995.3|33845.3|26
1624253100000|2021-06-21 05:25:00|33998.4|33848.4|34007.1|33857.1|34007.1|33857.1|33976.5|33826.5|28
1624253110000|2021-06-21 05:25:10|34009|33859|34036.6|33886.6|34036.6|33886.6|34008.3|33858.3|24
1624253120000|2021-06-21 05:25:20|34040.8|33890.8|34042.3|33892.3|34059.6|33909.6|34040.8|33890.8|29
1624253130000|2021-06-21 05:25:30|34042.2|33892.2|34054.7|33904.7|34054.8|33904.8|34027.8|33877.8|25
1624253140000|2021-06-21 05:25:40|34054.4|33904.4|34070|33920|34075.9|33925.9|34052.7|33902.7|26
1624253150000|2021-06-21 05:25:50|34070.5|33920.5|34072.5|33922.5|34080.8|33930.8|34061.1|33911.1|24
1624253160000|2021-06-21 05:26:00|34071.8|33921.8|34071.4|33921.4|34071.8|33921.8|34059|33909|26
1624253170000|2021-06-21 05:26:10|34071.5|33921.5|34089.8|33939.8|34093.8|33943.8|34071.5|33921.5|23
1624253180000|2021-06-21 05:26:20|34089.9|33939.9|34122|33972|34122.9|33972.9|34089.9|33939.9|26
1624253190000|2021-06-21 05:26:30|34124.3|33974.3|34146.8|33996.8|34164.8|34014.8|34121.7|33971.7|28
1624253200000|2021-06-21 05:26:40|34146.2|33996.2|34103.2|33953.2|34146.2|33996.2|34098.4|33948.4|27
1624253210000|2021-06-21 05:26:50|34104.3|33954.3|34101.9|33951.9|34117.6|33967.6|34096.4|33946.4|28
1624253220000|2021-06-21 05:27:00|34104.4|33954.4|34134.3|33984.3|34136|33986|34104.4|33954.4|28
1624253230000|2021-06-21 05:27:10|34141.2|33991.2|34151.4|34001.4|34162.2|34012.2|34141.2|33991.2|28
1624253240000|2021-06-21 05:27:20|34151.2|34001.2|34155.1|34005.1|34156.1|34006.1|34149.5|33999.5|24
1624253250000|2021-06-21 05:27:30|34154.6|34004.6|34145.2|33995.2|34154.8|34004.8|34144.9|33994.9|25
1624253260000|2021-06-21 05:27:40|34144.8|33994.8|34145.5|33995.5|34147.5|33997.5|34142.9|33992.9|24
1624253270000|2021-06-21 05:27:50|34145.6|33995.6|34141.9|33991.9|34146.2|33996.2|34140.1|33990.1|26
1624253280000|2021-06-21 05:28:00|34144.8|33994.8|34144.9|33994.9|34148.5|33998.5|34104.2|33954.2|25
1624253290000|2021-06-21 05:28:10|34144.4|33994.4|34142.2|33992.2|34152.3|34002.3|34133.7|33983.7|28
1624253300000|2021-06-21 05:28:20|34148|33998|34101|33951|34148|33998|34100.7|33950.7|26
1624253310000|2021-06-21 05:28:30|34101.7|33951.7|34110|33960|34111.6|33961.6|34099.7|33949.7|26
1624253320000|2021-06-21 05:28:40|34110.9|33960.9|34123.3|33973.3|34131.9|33981.9|34110|33960|23
1624253330000|2021-06-21 05:28:50|34120.6|33970.6|34111|33961|34120.6|33970.6|34111|33961|20
1624253340000|2021-06-21 05:29:00|34109|33959|34105.7|33955.7|34110.7|33960.7|34105.7|33955.7|15
1624253350000|2021-06-21 05:29:10|34108.1|33958.1|34115.2|33965.2|34115.2|33965.2|34105.2|33955.2|16
1624253360000|2021-06-21 05:29:20|34114.5|33964.5|34121.8|33971.8|34122.3|33972.3|34114.4|33964.4|14
1624253370000|2021-06-21 05:29:30|34122|33972|34117|33967|34125.3|33975.3|34117|33967|12
1624253380000|2021-06-21 05:29:40|34116.7|33966.7|34121.3|33971.3|34121.3|33971.3|34115.5|33965.5|16
1624253390000|2021-06-21 05:29:50|34123.5|33973.5|34131.2|33981.2|34148|33998|34123.3|33973.3|23
1624253400000|2021-06-21 05:30:00|34132.3|33982.3|34132.3|33982.3|34134.5|33984.5|34131.6|33981.6|23
1624253410000|2021-06-21 05:30:10|34132.6|33982.6|34137.8|33987.8|34140.8|33990.8|34131.3|33981.3|19
1624253420000|2021-06-21 05:30:20|34138|33988|34139|33989|34139.4|33989.4|34136.3|33986.3|22
1624253430000|2021-06-21 05:30:30|34137.8|33987.8|34161.4|34011.4|34161.4|34011.4|34137.8|33987.8|23
1624253440000|2021-06-21 05:30:40|34162.4|34012.4|34184.4|34034.4|34188|34038|34162.3|34012.3|27
1624253450000|2021-06-21 05:30:50|34184.6|34034.6|34197|34047|34197.3|34047.3|34184.6|34034.6|20
1624253460000|2021-06-21 05:31:00|34196.5|34046.5|34187.8|34037.8|34199.3|34049.3|34187.8|34037.8|23
1624253470000|2021-06-21 05:31:10|34191.9|34041.9|34189|34039|34192.3|34042.3|34185.2|34035.2|24
1624253480000|2021-06-21 05:31:20|34189.3|34039.3|34198.2|34048.2|34198.2|34048.2|34188.2|34038.2|26
1624253490000|2021-06-21 05:31:30|34199|34049|34185.8|34035.8|34199|34049|34185.8|34035.8|21
1624253500000|2021-06-21 05:31:40|34185|34035|34175.3|34025.3|34189.9|34039.9|34174.1|34024.1|21
1624253510000|2021-06-21 05:31:50|34174.6|34024.6|34176.2|34026.2|34176.3|34026.3|34170.1|34020.1|22
1624253520000|2021-06-21 05:32:00|34177.2|34027.2|34177.4|34027.4|34185.5|34035.5|34176.4|34026.4|18
1624253530000|2021-06-21 05:32:10|34177.5|34027.5|34174.1|34024.1|34180.2|34030.2|34172.5|34022.5|18
1624253540000|2021-06-21 05:32:20|34174|34024|34156.5|34006.5|34175.4|34025.4|34156.5|34006.5|27
1624253550000|2021-06-21 05:32:30|34155.2|34005.2|34172.1|34022.1|34175|34025|34152.7|34002.7|24
1624253560000|2021-06-21 05:32:40|34171.5|34021.5|34167.2|34017.2|34171.7|34021.7|34158.1|34008.1|16
1624253570000|2021-06-21 05:32:50|34167.3|34017.3|34172.1|34022.1|34178.7|34028.7|34167.3|34017.3|22
1624253580000|2021-06-21 05:33:00|34172.3|34022.3|34169.8|34019.8|34174.4|34024.4|34165.5|34015.5|20
1624253590000|2021-06-21 05:33:10|34168.3|34018.3|34162.4|34012.4|34168.4|34018.4|34147.1|33997.1|20
1624253600000|2021-06-21 05:33:20|34162.3|34012.3|34104.4|33954.4|34170.8|34020.8|34104.4|33954.4|20
1624253610000|2021-06-21 05:33:30|34105.6|33955.6|34100.1|33950.1|34105.8|33955.8|34092.8|33942.8|25
1624253620000|2021-06-21 05:33:40|34101.1|33951.1|34102.6|33952.6|34104.8|33954.8|34101|33951|22
1624253630000|2021-06-21 05:33:50|34102.4|33952.4|34130.1|33980.1|34130.1|33980.1|34099.9|33949.9|28
1624253640000|2021-06-21 05:34:00|34129.8|33979.8|34147.4|33997.4|34163.1|34013.1|34129.8|33979.8|24
1624253650000|2021-06-21 05:34:10|34148.8|33998.8|34143.3|33993.3|34156.2|34006.2|34142.1|33992.1|25
1624253660000|2021-06-21 05:34:20|34146.4|33996.4|34135.8|33985.8|34146.5|33996.5|34135.8|33985.8|25
1624253670000|2021-06-21 05:34:30|34137.9|33987.9|34136.2|33986.2|34147.4|33997.4|34135.7|33985.7|26
1624253680000|2021-06-21 05:34:40|34135.4|33985.4|34112.9|33962.9|34135.4|33985.4|34112.8|33962.8|21
1624253690000|2021-06-21 05:34:50|34113|33963|34113.4|33963.4|34113.4|33963.4|34108|33958|18
1624253700000|2021-06-21 05:35:00|34113.3|33963.3|34124.4|33974.4|34128|33978|34109.1|33959.1|27
1624253710000|2021-06-21 05:35:10|34124.7|33974.7|34145.8|33995.8|34145.8|33995.8|34122.8|33972.8|17
1624253720000|2021-06-21 05:35:20|34147.1|33997.1|34163.1|34013.1|34163.3|34013.3|34146.7|33996.7|25
1624253730000|2021-06-21 05:35:30|34163.4|34013.4|34144|33994|34164.4|34014.4|34141.5|33991.5|23
1624253740000|2021-06-21 05:35:40|34144.4|33994.4|34168.7|34018.7|34169.9|34019.9|34139.9|33989.9|25
1624253750000|2021-06-21 05:35:50|34169.4|34019.4|34167.6|34017.6|34172.9|34022.9|34166.1|34016.1|20
1624253760000|2021-06-21 05:36:00|34167.9|34017.9|34185.7|34035.7|34185.7|34035.7|34163.5|34013.5|24
1624253770000|2021-06-21 05:36:10|34188.8|34038.8|34195.4|34045.4|34197.4|34047.4|34186.5|34036.5|25
1624253780000|2021-06-21 05:36:20|34196.6|34046.6|34195.3|34045.3|34197.1|34047.1|34177.9|34027.9|24
1624253790000|2021-06-21 05:36:30|34190.2|34040.2|34193.9|34043.9|34194.6|34044.6|34186.7|34036.7|23
1624253800000|2021-06-21 05:36:40|34194|34044|34195.2|34045.2|34195.4|34045.4|34192.6|34042.6|21
1624253810000|2021-06-21 05:36:50|34197.8|34047.8|34210.1|34060.1|34219.3|34069.3|34197.8|34047.8|27
1624253820000|2021-06-21 05:37:00|34206|34056|34182.3|34032.3|34208.2|34058.2|34180.7|34030.7|26
1624253830000|2021-06-21 05:37:10|34183.1|34033.1|34180.4|34030.4|34183.1|34033.1|34176.8|34026.8|16
1624253840000|2021-06-21 05:37:20|34177.3|34027.3|34193.1|34043.1|34193.1|34043.1|34175.9|34025.9|23
1624253850000|2021-06-21 05:37:30|34191|34041|34164.9|34014.9|34192.5|34042.5|34164.3|34014.3|21
1624253860000|2021-06-21 05:37:40|34167.3|34017.3|34181.8|34031.8|34181.8|34031.8|34165.1|34015.1|24
1624253870000|2021-06-21 05:37:50|34182|34032|34161.7|34011.7|34182|34032|34161.7|34011.7|21
1624253880000|2021-06-21 05:38:00|34162.7|34012.7|34158.1|34008.1|34162.9|34012.9|34157.3|34007.3|19
1624253890000|2021-06-21 05:38:10|34157.9|34007.9|34164.9|34014.9|34164.9|34014.9|34157.1|34007.1|22
1624253900000|2021-06-21 05:38:20|34167.7|34017.7|34174.2|34024.2|34189.3|34039.3|34167.7|34017.7|21
1624253910000|2021-06-21 05:38:30|34174.1|34024.1|34197.4|34047.4|34197.4|34047.4|34174.1|34024.1|15
1624253920000|2021-06-21 05:38:40|34195.8|34045.8|34189.6|34039.6|34199.1|34049.1|34189.6|34039.6|15
1624253930000|2021-06-21 05:38:50|34191.3|34041.3|34194.9|34044.9|34195.6|34045.6|34184.3|34034.3|21
1624253940000|2021-06-21 05:39:00|34194.1|34044.1|34272|34122|34272.7|34122.7|34194.1|34044.1|27
1624253950000|2021-06-21 05:39:10|34273.9|34123.9|34245.4|34095.4|34273.9|34123.9|34237.4|34087.4|27
1624253960000|2021-06-21 05:39:20|34246.9|34096.9|34236.6|34086.6|34252.5|34102.5|34216.1|34066.1|27
1624253970000|2021-06-21 05:39:30|34236.8|34086.8|34254.4|34104.4|34255.2|34105.2|34235.9|34085.9|28
1624253980000|2021-06-21 05:39:40|34254.3|34104.3|34260.2|34110.2|34269|34119|34253.2|34103.2|28
1624253990000|2021-06-21 05:39:50|34259.8|34109.8|34260.8|34110.8|34279.1|34129.1|34255.9|34105.9|27
1624254000000|2021-06-21 05:40:00|34259.4|34109.4|34275.4|34125.4|34275.4|34125.4|34257.7|34107.7|24
1624254010000|2021-06-21 05:40:10|34275.6|34125.6|34253.1|34103.1|34277.2|34127.2|34251|34101|27
1624254020000|2021-06-21 05:40:20|34251.6|34101.6|34261.1|34111.1|34261.1|34111.1|34247|34097|25
1624254030000|2021-06-21 05:40:30|34259.2|34109.2|34263|34113|34265.3|34115.3|34255.2|34105.2|20
1624254040000|2021-06-21 05:40:40|34264.4|34114.4|34265.5|34115.5|34268|34118|34263.1|34113.1|25
1624254050000|2021-06-21 05:40:50|34264.6|34114.6|34265.5|34115.5|34266.9|34116.9|34264.4|34114.4|22
1624254060000|2021-06-21 05:41:00|34268.1|34118.1|34265.9|34115.9|34268.1|34118.1|34265.8|34115.8|14
1624254070000|2021-06-21 05:41:10|34266.8|34116.8|34282.3|34132.3|34282.3|34132.3|34256.7|34106.7|24
1624254080000|2021-06-21 05:41:20|34281.6|34131.6|34297.3|34147.3|34304.6|34154.6|34274|34124|24
1624254090000|2021-06-21 05:41:30|34297.7|34147.7|34294|34144|34301.8|34151.8|34294|34144|22
1624254100000|2021-06-21 05:41:40|34294.3|34144.3|34302.8|34152.8|34308|34158|34294.3|34144.3|27
1624254110000|2021-06-21 05:41:50|34304.1|34154.1|34294.6|34144.6|34308.7|34158.7|34293.3|34143.3|24
1624254120000|2021-06-21 05:42:00|34294.7|34144.7|34303.7|34153.7|34305.1|34155.1|34294.7|34144.7|26
1624254130000|2021-06-21 05:42:10|34303.6|34153.6|34307.2|34157.2|34307.8|34157.8|34303.6|34153.6|22
1624254140000|2021-06-21 05:42:20|34307.4|34157.4|34314.3|34164.3|34316.8|34166.8|34307.4|34157.4|21
1624254150000|2021-06-21 05:42:30|34317.2|34167.2|34346.7|34196.7|34346.7|34196.7|34316.5|34166.5|23
1624254160000|2021-06-21 05:42:40|34346.8|34196.8|34358.3|34208.3|34360.3|34210.3|34346.8|34196.8|25
1624254170000|2021-06-21 05:42:50|34358.7|34208.7|34360.9|34210.9|34361.3|34211.3|34358.5|34208.5|17
1624254180000|2021-06-21 05:43:00|34361.1|34211.1|34342.5|34192.5|34361.1|34211.1|34341.9|34191.9|23
1624254190000|2021-06-21 05:43:10|34342.2|34192.2|34344.6|34194.6|34348.2|34198.2|34339|34189|25
1624254200000|2021-06-21 05:43:20|34344.4|34194.4|34339.7|34189.7|34347.4|34197.4|34339.7|34189.7|25
1624254210000|2021-06-21 05:43:30|34340.3|34190.3|34359.1|34209.1|34359.1|34209.1|34340.3|34190.3|24
1624254220000|2021-06-21 05:43:40|34363|34213|34367|34217|34367|34217|34360.1|34210.1|18
1624254230000|2021-06-21 05:43:50|34367.1|34217.1|34367.8|34217.8|34367.8|34217.8|34366.6|34216.6|10
1624254240000|2021-06-21 05:44:00|34368.1|34218.1|34368.4|34218.4|34370.5|34220.5|34367.8|34217.8|7
1624254250000|2021-06-21 05:44:10|34369.7|34219.7|34362.3|34212.3|34369.7|34219.7|34360.8|34210.8|14
1624254260000|2021-06-21 05:44:20|34363.2|34213.2|34358.7|34208.7|34364.4|34214.4|34345.3|34195.3|13
1624254270000|2021-06-21 05:44:30|34358|34208|34343.7|34193.7|34359.3|34209.3|34343.7|34193.7|17
1624254280000|2021-06-21 05:44:40|34344.3|34194.3|34343.1|34193.1|34347.3|34197.3|34342.1|34192.1|15
1624254290000|2021-06-21 05:44:50|34342.3|34192.3|34342.7|34192.7|34346.5|34196.5|34340.3|34190.3|20
1624254300000|2021-06-21 05:45:00|34341.3|34191.3|34310.4|34160.4|34341.3|34191.3|34310.4|34160.4|21
1624254310000|2021-06-21 05:45:10|34310.1|34160.1|34308.3|34158.3|34311.6|34161.6|34303.5|34153.5|26
1624254320000|2021-06-21 05:45:20|34305.7|34155.7|34313.4|34163.4|34313.4|34163.4|34297.5|34147.5|21
1624254330000|2021-06-21 05:45:30|34312.8|34162.8|34284|34134|34312.8|34162.8|34283.8|34133.8|18
1624254340000|2021-06-21 05:45:40|34283.6|34133.6|34282.3|34132.3|34283.7|34133.7|34279.6|34129.6|19
1624254350000|2021-06-21 05:45:50|34282|34132|34284.2|34134.2|34284.2|34134.2|34280.2|34130.2|14
1624254360000|2021-06-21 05:46:00|34284.3|34134.3|34280.6|34130.6|34284.5|34134.5|34280.4|34130.4|18
1624254370000|2021-06-21 05:46:10|34279.8|34129.8|34277.1|34127.1|34279.8|34129.8|34277.1|34127.1|6
1624254380000|2021-06-21 05:46:20|34277.3|34127.3|34279.8|34129.8|34281.3|34131.3|34266.5|34116.5|15
1624254390000|2021-06-21 05:46:30|34276.3|34126.3|34259.4|34109.4|34279.9|34129.9|34258.8|34108.8|20
1624254400000|2021-06-21 05:46:40|34259.6|34109.6|34235.3|34085.3|34260.9|34110.9|34235.2|34085.2|23
1624254410000|2021-06-21 05:46:50|34236.6|34086.6|34232.4|34082.4|34242|34092|34231.7|34081.7|21
1624254420000|2021-06-21 05:47:00|34233.8|34083.8|34242.1|34092.1|34262.5|34112.5|34232.9|34082.9|25
1624254430000|2021-06-21 05:47:10|34239|34089|34235.9|34085.9|34247.5|34097.5|34235.7|34085.7|18
1624254440000|2021-06-21 05:47:20|34235.3|34085.3|34250.8|34100.8|34250.8|34100.8|34232.8|34082.8|18
1624254450000|2021-06-21 05:47:30|34249|34099|34251.8|34101.8|34264|34114|34249|34099|15
1624254460000|2021-06-21 05:47:40|34252.7|34102.7|34250.9|34100.9|34254.6|34104.6|34244.7|34094.7|15
1624254470000|2021-06-21 05:47:50|34250.4|34100.4|34259.4|34109.4|34262.4|34112.4|34250.2|34100.2|15
1624254480000|2021-06-21 05:48:00|34260.7|34110.7|34266.7|34116.7|34270.8|34120.8|34260.7|34110.7|15
1624254490000|2021-06-21 05:48:10|34266.9|34116.9|34292.7|34142.7|34292.7|34142.7|34266.9|34116.9|18
1624254500000|2021-06-21 05:48:20|34295.2|34145.2|34291.2|34141.2|34295.8|34145.8|34279.4|34129.4|17
1624254510000|2021-06-21 05:48:30|34298.9|34148.9|34349.4|34199.4|34349.4|34199.4|34297.8|34147.8|29
1624254520000|2021-06-21 05:48:40|34350.4|34200.4|34369.7|34219.7|34376|34226|34350.4|34200.4|25
1624254530000|2021-06-21 05:48:50|34369.2|34219.2|34393|34243|34393|34243|34369.2|34219.2|20
1624254540000|2021-06-21 05:49:00|34392.4|34242.4|34430.7|34280.7|34442.8|34292.8|34383.2|34233.2|28
1624254550000|2021-06-21 05:49:10|34426.5|34276.5|34418.2|34268.2|34426.5|34276.5|34412.1|34262.1|27
1624254560000|2021-06-21 05:49:20|34420.8|34270.8|34464.1|34314.1|34465.5|34315.5|34420.8|34270.8|24
1624254570000|2021-06-21 05:49:30|34462.8|34312.8|34474.6|34324.6|34495.7|34345.7|34462.8|34312.8|27
1624254580000|2021-06-21 05:49:40|34477.3|34327.3|34468.5|34318.5|34477.3|34327.3|34466.9|34316.9|23
1624254590000|2021-06-21 05:49:50|34467.3|34317.3|34468.9|34318.9|34472.8|34322.8|34461.7|34311.7|21
1624254600000|2021-06-21 05:50:00|34468.7|34318.7|34473.1|34323.1|34475|34325|34461|34311|23
1624254610000|2021-06-21 05:50:10|34474.1|34324.1|34454.6|34304.6|34474.1|34324.1|34454.6|34304.6|19
1624254620000|2021-06-21 05:50:20|34455.2|34305.2|34440|34290|34455.2|34305.2|34432.6|34282.6|23
1624254630000|2021-06-21 05:50:30|34438.4|34288.4|34444.5|34294.5|34445.1|34295.1|34434.5|34284.5|19
1624254640000|2021-06-21 05:50:40|34444.6|34294.6|34445|34295|34446.5|34296.5|34442.2|34292.2|15
1624254650000|2021-06-21 05:50:50|34440|34290|34428.1|34278.1|34440|34290|34428.1|34278.1|15
1624254660000|2021-06-21 05:51:00|34426.5|34276.5|34426.5|34276.5|34428.3|34278.3|34415.2|34265.2|18
1624254670000|2021-06-21 05:51:10|34425|34275|34445.4|34295.4|34445.4|34295.4|34423.1|34273.1|17
1624254680000|2021-06-21 05:51:20|34446.4|34296.4|34442.8|34292.8|34448.5|34298.5|34434.7|34284.7|20
1624254690000|2021-06-21 05:51:30|34442.4|34292.4|34450.5|34300.5|34450.5|34300.5|34442.4|34292.4|23
1624254700000|2021-06-21 05:51:40|34453.3|34303.3|34448|34298|34453.7|34303.7|34441.5|34291.5|25
1624254710000|2021-06-21 05:51:50|34448.5|34298.5|34459.1|34309.1|34460.2|34310.2|34448.5|34298.5|19
1624254720000|2021-06-21 05:52:00|34459.5|34309.5|34472.4|34322.4|34473|34323|34459.5|34309.5|13
1624254730000|2021-06-21 05:52:10|34471.2|34321.2|34468.2|34318.2|34471.2|34321.2|34460.8|34310.8|19
1624254740000|2021-06-21 05:52:20|34468.6|34318.6|34487.5|34337.5|34487.5|34337.5|34468.6|34318.6|22
1624254750000|2021-06-21 05:52:30|34487.1|34337.1|34464.2|34314.2|34487.1|34337.1|34464.2|34314.2|20
1624254760000|2021-06-21 05:52:40|34464.1|34314.1|34460.3|34310.3|34464.1|34314.1|34460.3|34310.3|23
1624254770000|2021-06-21 05:52:50|34461.7|34311.7|34459.9|34309.9|34461.7|34311.7|34459.7|34309.7|21
1624254780000|2021-06-21 05:53:00|34459|34309|34456.9|34306.9|34460.4|34310.4|34456.3|34306.3|21
1624254790000|2021-06-21 05:53:10|34456.8|34306.8|34441|34291|34457.6|34307.6|34441|34291|20
1624254800000|2021-06-21 05:53:20|34442.8|34292.8|34485.6|34335.6|34485.6|34335.6|34442.8|34292.8|25
1624254810000|2021-06-21 05:53:30|34486.1|34336.1|34502.9|34352.9|34502.9|34352.9|34482.3|34332.3|24
1624254820000|2021-06-21 05:53:40|34501.8|34351.8|34514.6|34364.6|34520.7|34370.7|34501.8|34351.8|25
1624254830000|2021-06-21 05:53:50|34519.6|34369.6|34502.2|34352.2|34520|34370|34502.1|34352.1|24
1624254840000|2021-06-21 05:54:00|34500.5|34350.5|34513.9|34363.9|34515.1|34365.1|34490.3|34340.3|24
1624254850000|2021-06-21 05:54:10|34514.2|34364.2|34517.6|34367.6|34526.8|34376.8|34514.2|34364.2|26
1624254860000|2021-06-21 05:54:20|34516.6|34366.6|34524.5|34374.5|34526.5|34376.5|34516.5|34366.5|25
1624254870000|2021-06-21 05:54:30|34524.3|34374.3|34536.5|34386.5|34536.5|34386.5|34523.7|34373.7|26
1624254880000|2021-06-21 05:54:40|34533.6|34383.6|34534.6|34384.6|34538.8|34388.8|34532.2|34382.2|24
1624254890000|2021-06-21 05:54:50|34535.3|34385.3|34533.8|34383.8|34538.2|34388.2|34526.4|34376.4|20
1624254900000|2021-06-21 05:55:00|34525.8|34375.8|34530.8|34380.8|34534.2|34384.2|34523.2|34373.2|25
1624254910000|2021-06-21 05:55:10|34530.3|34380.3|34540.9|34390.9|34540.9|34390.9|34517.5|34367.5|22
1624254920000|2021-06-21 05:55:20|34538.7|34388.7|34547.4|34397.4|34547.4|34397.4|34527.1|34377.1|23
1624254930000|2021-06-21 05:55:30|34550.3|34400.3|34549.2|34399.2|34553.6|34403.6|34548.6|34398.6|21
1624254940000|2021-06-21 05:55:40|34552.8|34402.8|34561.8|34411.8|34563.9|34413.9|34545.9|34395.9|18
1624254950000|2021-06-21 05:55:50|34562.3|34412.3|34551.1|34401.1|34562.7|34412.7|34550.9|34400.9|21
1624254960000|2021-06-21 05:56:00|34551.2|34401.2|34546.5|34396.5|34551.2|34401.2|34546.2|34396.2|23
1624254970000|2021-06-21 05:56:10|34550.8|34400.8|34543.1|34393.1|34550.9|34400.9|34537|34387|26
1624254980000|2021-06-21 05:56:20|34539.1|34389.1|34534.3|34384.3|34543.5|34393.5|34532.4|34382.4|24
1624254990000|2021-06-21 05:56:30|34533.5|34383.5|34534.2|34384.2|34539.5|34389.5|34533.4|34383.4|22
1624255000000|2021-06-21 05:56:40|34519|34369|34517.5|34367.5|34522.3|34372.3|34515.2|34365.2|14
1624255010000|2021-06-21 05:56:50|34520.1|34370.1|34520.7|34370.7|34522.7|34372.7|34514.3|34364.3|22
1624255020000|2021-06-21 05:57:00|34518.6|34368.6|34523.5|34373.5|34528.3|34378.3|34518.6|34368.6|19
1624255030000|2021-06-21 05:57:10|34528.6|34378.6|34504.9|34354.9|34528.9|34378.9|34504.9|34354.9|14
1624255040000|2021-06-21 05:57:20|34505.6|34355.6|34505.7|34355.7|34512.1|34362.1|34500.5|34350.5|24
1624255050000|2021-06-21 05:57:30|34505.3|34355.3|34509.2|34359.2|34509.2|34359.2|34496.4|34346.4|26
1624255060000|2021-06-21 05:57:40|34506|34356|34512.7|34362.7|34514.2|34364.2|34506|34356|24
1624255070000|2021-06-21 05:57:50|34511.5|34361.5|34512.8|34362.8|34520.1|34370.1|34505.6|34355.6|26
1624255080000|2021-06-21 05:58:00|34510.8|34360.8|34501.7|34351.7|34516.8|34366.8|34501.7|34351.7|24
1624255090000|2021-06-21 05:58:10|34501.3|34351.3|34498.3|34348.3|34502.6|34352.6|34496.6|34346.6|16
1624255100000|2021-06-21 05:58:20|34500.1|34350.1|34497|34347|34501.3|34351.3|34494|34344|21
1624255110000|2021-06-21 05:58:30|34496.8|34346.8|34497.9|34347.9|34501.6|34351.6|34496.2|34346.2|11
1624255120000|2021-06-21 05:58:40|34498|34348|34496.7|34346.7|34498|34348|34496.7|34346.7|3
1624255130000|2021-06-21 05:58:50|34496.4|34346.4|34499.5|34349.5|34499.5|34349.5|34493.1|34343.1|11
1624255140000|2021-06-21 05:59:00|34498.6|34348.6|34505.5|34355.5|34505.5|34355.5|34497.8|34347.8|22
1624255150000|2021-06-21 05:59:10|34505.7|34355.7|34504.5|34354.5|34512.2|34362.2|34504.5|34354.5|20
1624255160000|2021-06-21 05:59:20|34504.3|34354.3|34506|34356|34506|34356|34501.5|34351.5|20
1624255170000|2021-06-21 05:59:30|34511|34361|34512.2|34362.2|34513.9|34363.9|34507.1|34357.1|18
1624255180000|2021-06-21 05:59:40|34513.3|34363.3|34513.5|34363.5|34516.8|34366.8|34511.3|34361.3|24
1624255190000|2021-06-21 05:59:50|34513.3|34363.3|34513.3|34363.3|34513.4|34363.4|34512.2|34362.2|11
1624255200000|2021-06-21 06:00:00|34514.3|34364.3|34498.1|34348.1|34516.7|34366.7|34494.7|34344.7|20
1624255210000|2021-06-21 06:00:10|34493.7|34343.7|34495.5|34345.5|34501|34351|34492.8|34342.8|18
1624255220000|2021-06-21 06:00:20|34493.9|34343.9|34492.8|34342.8|34495.3|34345.3|34483.9|34333.9|20
1624255230000|2021-06-21 06:00:30|34492.7|34342.7|34480.3|34330.3|34492.7|34342.7|34461.7|34311.7|21
1624255240000|2021-06-21 06:00:40|34484|34334|34489|34339|34489|34339|34476.8|34326.8|28
1624255250000|2021-06-21 06:00:50|34486.8|34336.8|34484.7|34334.7|34489.6|34339.6|34481.7|34331.7|20
1624255260000|2021-06-21 06:01:00|34484.2|34334.2|34465.5|34315.5|34488.3|34338.3|34461.8|34311.8|23
1624255270000|2021-06-21 06:01:10|34466|34316|34469.3|34319.3|34469.8|34319.8|34460.6|34310.6|20
1624255280000|2021-06-21 06:01:20|34469.7|34319.7|34459.9|34309.9|34469.8|34319.8|34454.8|34304.8|16
1624255290000|2021-06-21 06:01:30|34460.4|34310.4|34455.6|34305.6|34461.7|34311.7|34454.7|34304.7|23
1624255300000|2021-06-21 06:01:40|34455.8|34305.8|34466|34316|34467.8|34317.8|34455|34305|17
1624255310000|2021-06-21 06:01:50|34465.3|34315.3|34448.7|34298.7|34465.3|34315.3|34448.7|34298.7|20
1624255320000|2021-06-21 06:02:00|34443.4|34293.4|34434.5|34284.5|34445.9|34295.9|34434.3|34284.3|23
1624255330000|2021-06-21 06:02:10|34434.8|34284.8|34434.4|34284.4|34435.3|34285.3|34433.3|34283.3|16
1624255340000|2021-06-21 06:02:20|34434.3|34284.3|34449.2|34299.2|34450.2|34300.2|34433.5|34283.5|20
1624255350000|2021-06-21 06:02:30|34449|34299|34435.8|34285.8|34451.4|34301.4|34434.7|34284.7|21
1624255360000|2021-06-21 06:02:40|34437|34287|34436.9|34286.9|34438.5|34288.5|34433|34283|21
1624255370000|2021-06-21 06:02:50|34435.3|34285.3|34466.2|34316.2|34467.9|34317.9|34435.3|34285.3|25
1624255380000|2021-06-21 06:03:00|34464.4|34314.4|34470.8|34320.8|34472.7|34322.7|34461.3|34311.3|24
1624255390000|2021-06-21 06:03:10|34471.6|34321.6|34482.8|34332.8|34484.1|34334.1|34471.6|34321.6|19
1624255400000|2021-06-21 06:03:20|34482.5|34332.5|34492.6|34342.6|34496.2|34346.2|34482.3|34332.3|26
1624255410000|2021-06-21 06:03:30|34492.1|34342.1|34482.7|34332.7|34494.4|34344.4|34481.9|34331.9|19
1624255420000|2021-06-21 06:03:40|34482.6|34332.6|34486.2|34336.2|34486.2|34336.2|34482.6|34332.6|18
1624255430000|2021-06-21 06:03:50|34486.3|34336.3|34496|34346|34496.7|34346.7|34483.1|34333.1|20
1624255440000|2021-06-21 06:04:00|34494.9|34344.9|34492.7|34342.7|34497.1|34347.1|34492.2|34342.2|18
1624255450000|2021-06-21 06:04:10|34492.6|34342.6|34485.2|34335.2|34493.4|34343.4|34484.8|34334.8|16
1624255460000|2021-06-21 06:04:20|34485.4|34335.4|34493.9|34343.9|34493.9|34343.9|34485.1|34335.1|14
1624255470000|2021-06-21 06:04:30|34497.7|34347.7|34496.8|34346.8|34497.9|34347.9|34496.8|34346.8|11
1624255480000|2021-06-21 06:04:40|34498.6|34348.6|34513.4|34363.4|34513.4|34363.4|34498.6|34348.6|15
1624255490000|2021-06-21 06:04:50|34515.8|34365.8|34535.6|34385.6|34535.6|34385.6|34515.8|34365.8|21
1624255500000|2021-06-21 06:05:00|34538.5|34388.5|34557.5|34407.5|34557.5|34407.5|34537.8|34387.8|26
1624255510000|2021-06-21 06:05:10|34562.3|34412.3|34583.1|34433.1|34587.8|34437.8|34559.6|34409.6|28
1624255520000|2021-06-21 06:05:20|34583|34433|34603.1|34453.1|34603.1|34453.1|34583|34433|26
1624255530000|2021-06-21 06:05:30|34602.4|34452.4|34602.4|34452.4|34611.6|34461.6|34600.4|34450.4|26
1624255540000|2021-06-21 06:05:40|34604.4|34454.4|34615.9|34465.9|34618.1|34468.1|34604.4|34454.4|17
1624255550000|2021-06-21 06:05:50|34617.3|34467.3|34614.7|34464.7|34618.3|34468.3|34601.9|34451.9|23
1624255560000|2021-06-21 06:06:00|34616.8|34466.8|34616.7|34466.7|34623.2|34473.2|34616.7|34466.7|22
1624255570000|2021-06-21 06:06:10|34619.1|34469.1|34620.8|34470.8|34623.2|34473.2|34619.1|34469.1|18
1624255580000|2021-06-21 06:06:20|34619.8|34469.8|34605.2|34455.2|34622|34472|34600.5|34450.5|20
1624255590000|2021-06-21 06:06:30|34603.7|34453.7|34617.5|34467.5|34620.9|34470.9|34603.2|34453.2|23
1624255600000|2021-06-21 06:06:40|34619|34469|34624.3|34474.3|34624.3|34474.3|34618.9|34468.9|15
1624255610000|2021-06-21 06:06:50|34624.5|34474.5|34619.8|34469.8|34624.5|34474.5|34618.8|34468.8|11
1624255620000|2021-06-21 06:07:00|34620.9|34470.9|34616.9|34466.9|34620.9|34470.9|34616|34466|16
1624255630000|2021-06-21 06:07:10|34617.2|34467.2|34620.5|34470.5|34622.2|34472.2|34617.1|34467.1|24
1624255640000|2021-06-21 06:07:20|34619.9|34469.9|34617.9|34467.9|34621.3|34471.3|34616.9|34466.9|19
1624255650000|2021-06-21 06:07:30|34618|34468|34616.8|34466.8|34619.9|34469.9|34616.8|34466.8|9
1624255660000|2021-06-21 06:07:40|34616.9|34466.9|34614.1|34464.1|34618.8|34468.8|34613.7|34463.7|18
1624255670000|2021-06-21 06:07:50|34614.3|34464.3|34614.8|34464.8|34616.1|34466.1|34613.7|34463.7|15
1624255680000|2021-06-21 06:08:00|34615.1|34465.1|34614.2|34464.2|34615.1|34465.1|34611.1|34461.1|14
1624255690000|2021-06-21 06:08:10|34613.8|34463.8|34614.6|34464.6|34614.6|34464.6|34613.1|34463.1|6
1624255700000|2021-06-21 06:08:20|34614.7|34464.7|34614.9|34464.9|34615|34465|34612|34462|13
1624255710000|2021-06-21 06:08:30|34614.8|34464.8|34622.8|34472.8|34626.9|34476.9|34614.8|34464.8|16
1624255720000|2021-06-21 06:08:40|34622|34472|34620.7|34470.7|34622.1|34472.1|34619.5|34469.5|12
1624255730000|2021-06-21 06:08:50|34621|34471|34619.3|34469.3|34621|34471|34615.4|34465.4|13
1624255740000|2021-06-21 06:09:00|34618.1|34468.1|34615.8|34465.8|34618.1|34468.1|34614.2|34464.2|9
1624255750000|2021-06-21 06:09:10|34616.4|34466.4|34616.7|34466.7|34617.4|34467.4|34615.4|34465.4|12
1624255760000|2021-06-21 06:09:20|34618|34468|34622.2|34472.2|34622.9|34472.9|34617.3|34467.3|14
1624255770000|2021-06-21 06:09:30|34622.6|34472.6|34633.9|34483.9|34633.9|34483.9|34619.6|34469.6|23
1624255780000|2021-06-21 06:09:40|34634.6|34484.6|34634.9|34484.9|34638.7|34488.7|34632.8|34482.8|17
1624255790000|2021-06-21 06:09:50|34635.3|34485.3|34637.7|34487.7|34638.5|34488.5|34633.9|34483.9|20
1624255800000|2021-06-21 06:10:00|34638.4|34488.4|34635|34485|34639.1|34489.1|34635|34485|16
1624255810000|2021-06-21 06:10:10|34633.3|34483.3|34627.7|34477.7|34634.6|34484.6|34627|34477|15
1624255820000|2021-06-21 06:10:20|34629.9|34479.9|34631.3|34481.3|34633.1|34483.1|34628.9|34478.9|15
1624255830000|2021-06-21 06:10:30|34630.4|34480.4|34631.1|34481.1|34631.3|34481.3|34627.8|34477.8|10
1624255840000|2021-06-21 06:10:40|34627.7|34477.7|34610.6|34460.6|34628.9|34478.9|34604.4|34454.4|20
1624255850000|2021-06-21 06:10:50|34607.7|34457.7|34582.2|34432.2|34607.7|34457.7|34581.5|34431.5|20
1624255860000|2021-06-21 06:11:00|34581.1|34431.1|34574.8|34424.8|34583.8|34433.8|34569.1|34419.1|21
1624255870000|2021-06-21 06:11:10|34573.2|34423.2|34604.2|34454.2|34604.2|34454.2|34571.6|34421.6|20
1624255880000|2021-06-21 06:11:20|34604.1|34454.1|34597.6|34447.6|34604.1|34454.1|34597.6|34447.6|19
1624255890000|2021-06-21 06:11:30|34601.1|34451.1|34588.5|34438.5|34601.1|34451.1|34585.6|34435.6|20
1624255900000|2021-06-21 06:11:40|34588.8|34438.8|34597.4|34447.4|34597.4|34447.4|34586.1|34436.1|18
1624255910000|2021-06-21 06:11:50|34594.6|34444.6|34586.7|34436.7|34595.5|34445.5|34584.3|34434.3|19
1624255920000|2021-06-21 06:12:00|34586.6|34436.6|34583.3|34433.3|34586.6|34436.6|34582.3|34432.3|8
1624255930000|2021-06-21 06:12:10|34575.3|34425.3|34578.2|34428.2|34580.2|34430.2|34572.3|34422.3|16
1624255940000|2021-06-21 06:12:20|34578|34428|34579.6|34429.6|34579.6|34429.6|34578|34428|4
1624255950000|2021-06-21 06:12:30|34579.4|34429.4|34581|34431|34581.4|34431.4|34578.8|34428.8|12
1624255960000|2021-06-21 06:12:40|34581.4|34431.4|34579.3|34429.3|34583.6|34433.6|34567.8|34417.8|19
1624255970000|2021-06-21 06:12:50|34579.1|34429.1|34574.8|34424.8|34595.3|34445.3|34574.8|34424.8|24
1624255980000|2021-06-21 06:13:00|34574.5|34424.5|34577.3|34427.3|34587.1|34437.1|34574.5|34424.5|23
1624255990000|2021-06-21 06:13:10|34576.9|34426.9|34582.2|34432.2|34582.2|34432.2|34575.9|34425.9|12
1624256000000|2021-06-21 06:13:20|34582.3|34432.3|34580.7|34430.7|34584.5|34434.5|34580.1|34430.1|14
1624256010000|2021-06-21 06:13:30|34579.7|34429.7|34575|34425|34579.7|34429.7|34575|34425|16
1624256020000|2021-06-21 06:13:40|34576.5|34426.5|34577.9|34427.9|34577.9|34427.9|34574.3|34424.3|16
1624256030000|2021-06-21 06:13:50|34578.2|34428.2|34572.3|34422.3|34578.3|34428.3|34564.9|34414.9|23
1624256040000|2021-06-21 06:14:00|34573|34423|34577|34427|34577|34427|34563.3|34413.3|10
1624256050000|2021-06-21 06:14:10|34575.1|34425.1|34563.5|34413.5|34575.1|34425.1|34552.9|34402.9|13
1624256060000|2021-06-21 06:14:20|34559.6|34409.6|34560.5|34410.5|34566.5|34416.5|34554.4|34404.4|23
1624256070000|2021-06-21 06:14:30|34560.7|34410.7|34587.5|34437.5|34589|34439|34560.2|34410.2|19
1624256080000|2021-06-21 06:14:40|34587.8|34437.8|34583.8|34433.8|34594|34444|34583.8|34433.8|20
1624256090000|2021-06-21 06:14:50|34584.1|34434.1|34574|34424|34584.1|34434.1|34572.7|34422.7|22
1624256100000|2021-06-21 06:15:00|34573.7|34423.7|34590.1|34440.1|34590.1|34440.1|34573.7|34423.7|22
1624256110000|2021-06-21 06:15:10|34590.4|34440.4|34590.9|34440.9|34591|34441|34588.2|34438.2|23
1624256120000|2021-06-21 06:15:20|34589|34439|34594|34444|34594|34444|34587.7|34437.7|23
1624256130000|2021-06-21 06:15:30|34592.6|34442.6|34596.6|34446.6|34598.4|34448.4|34592.2|34442.2|13
1624256140000|2021-06-21 06:15:40|34596|34446|34587.6|34437.6|34596|34446|34587.6|34437.6|12
1624256150000|2021-06-21 06:15:50|34589.5|34439.5|34595.1|34445.1|34595.1|34445.1|34589.5|34439.5|8
1624256160000|2021-06-21 06:16:00|34595|34445|34597.9|34447.9|34597.9|34447.9|34595|34445|2
1624256170000|2021-06-21 06:16:10|34595|34445|34591.1|34441.1|34597.9|34447.9|34590.9|34440.9|12
1624256180000|2021-06-21 06:16:20|34590.9|34440.9|34590.5|34440.5|34594.2|34444.2|34590.4|34440.4|16
1624256190000|2021-06-21 06:16:30|34590.4|34440.4|34594.4|34444.4|34597.9|34447.9|34589.5|34439.5|19
1624256200000|2021-06-21 06:16:40|34597.9|34447.9|34589.4|34439.4|34597.9|34447.9|34587.5|34437.5|15
1624256210000|2021-06-21 06:16:50|34588.6|34438.6|34587.9|34437.9|34590.2|34440.2|34587.7|34437.7|9
1624256220000|2021-06-21 06:17:00|34587.6|34437.6|34585.1|34435.1|34588.7|34438.7|34584.8|34434.8|10
1624256230000|2021-06-21 06:17:10|34585.2|34435.2|34584.9|34434.9|34588|34438|34584.8|34434.8|10
1624256240000|2021-06-21 06:17:20|34588|34438|34581.6|34431.6|34588|34438|34579.1|34429.1|15
1624256250000|2021-06-21 06:17:30|34580.4|34430.4|34582.7|34432.7|34584.8|34434.8|34580.4|34430.4|12
1624256260000|2021-06-21 06:17:40|34581|34431|34572.5|34422.5|34584.1|34434.1|34571.9|34421.9|19
1624256270000|2021-06-21 06:17:50|34571.3|34421.3|34601.4|34451.4|34601.4|34451.4|34571.3|34421.3|27
1624256280000|2021-06-21 06:18:00|34600.1|34450.1|34582.3|34432.3|34600.5|34450.5|34581.6|34431.6|16
1624256290000|2021-06-21 06:18:10|34582.4|34432.4|34575.2|34425.2|34582.4|34432.4|34566.5|34416.5|22
1624256300000|2021-06-21 06:18:20|34575.7|34425.7|34563.7|34413.7|34575.8|34425.8|34563|34413|20
1624256310000|2021-06-21 06:18:30|34563.4|34413.4|34563|34413|34565.3|34415.3|34560.7|34410.7|9
1624256320000|2021-06-21 06:18:40|34563.3|34413.3|34552.3|34402.3|34563.3|34413.3|34552.3|34402.3|19
1624256330000|2021-06-21 06:18:50|34554.4|34404.4|34553.1|34403.1|34562.6|34412.6|34546.7|34396.7|23
1624256340000|2021-06-21 06:19:00|34549.1|34399.1|34528.1|34378.1|34551.2|34401.2|34517|34367|26
1624256350000|2021-06-21 06:19:10|34531.9|34381.9|34518.2|34368.2|34540.8|34390.8|34509.5|34359.5|23
1624256360000|2021-06-21 06:19:20|34515|34365|34522.4|34372.4|34522.4|34372.4|34513.4|34363.4|22
1624256370000|2021-06-21 06:19:30|34521.7|34371.7|34513.8|34363.8|34523.8|34373.8|34488.2|34338.2|23
1624256380000|2021-06-21 06:19:40|34511.8|34361.8|34469.7|34319.7|34525.5|34375.5|34466.7|34316.7|25
1624256390000|2021-06-21 06:19:50|34471.7|34321.7|34436.8|34286.8|34480.9|34330.9|34436.8|34286.8|23
1624256400000|2021-06-21 06:20:00|34439.9|34289.9|34446.2|34296.2|34449.3|34299.3|34439.2|34289.2|24
1624256410000|2021-06-21 06:20:10|34448.4|34298.4|34452.4|34302.4|34455.6|34305.6|34440.7|34290.7|18
1624256420000|2021-06-21 06:20:20|34450.5|34300.5|34456.9|34306.9|34460.3|34310.3|34434.1|34284.1|24
1624256430000|2021-06-21 06:20:30|34456.3|34306.3|34440.6|34290.6|34456.3|34306.3|34440.6|34290.6|25
1624256440000|2021-06-21 06:20:40|34441.7|34291.7|34446.9|34296.9|34447|34297|34439.7|34289.7|20
1624256450000|2021-06-21 06:20:50|34447.1|34297.1|34458.3|34308.3|34458.3|34308.3|34443.2|34293.2|26
1624256460000|2021-06-21 06:21:00|34459.2|34309.2|34473.3|34323.3|34473.3|34323.3|34459.2|34309.2|18
1624256470000|2021-06-21 06:21:10|34472.7|34322.7|34479.2|34329.2|34486|34336|34472.7|34322.7|22
1624256480000|2021-06-21 06:21:20|34479.9|34329.9|34480.1|34330.1|34481.1|34331.1|34476.9|34326.9|14
1624256490000|2021-06-21 06:21:30|34480.2|34330.2|34495.6|34345.6|34496.8|34346.8|34477.5|34327.5|21
1624256500000|2021-06-21 06:21:40|34495.3|34345.3|34489.1|34339.1|34500.4|34350.4|34485.2|34335.2|22
1624256510000|2021-06-21 06:21:50|34485.2|34335.2|34472.1|34322.1|34491.7|34341.7|34472.1|34322.1|27
1624256520000|2021-06-21 06:22:00|34469.1|34319.1|34469.9|34319.9|34489.2|34339.2|34469.1|34319.1|6
1624256530000|2021-06-21 06:22:10|34464.6|34314.6|34459.3|34309.3|34482.5|34332.5|34459.3|34309.3|16
1624256540000|2021-06-21 06:22:20|34462.1|34312.1|34440.1|34290.1|34462.1|34312.1|34439.8|34289.8|25
1624256550000|2021-06-21 06:22:30|34441.4|34291.4|34439.1|34289.1|34443.3|34293.3|34439.1|34289.1|23
1624256560000|2021-06-21 06:22:40|34439.2|34289.2|34422.4|34272.4|34440.1|34290.1|34421.6|34271.6|17
1624256570000|2021-06-21 06:22:50|34422.2|34272.2|34420.9|34270.9|34424|34274|34416.2|34266.2|18
1624256580000|2021-06-21 06:23:00|34423.7|34273.7|34419.2|34269.2|34423.7|34273.7|34418.6|34268.6|11
1624256590000|2021-06-21 06:23:10|34422.8|34272.8|34426.2|34276.2|34427|34277|34422.8|34272.8|12
1624256600000|2021-06-21 06:23:20|34425.3|34275.3|34425.9|34275.9|34438.2|34288.2|34425.3|34275.3|17
1624256610000|2021-06-21 06:23:30|34426.8|34276.8|34414.6|34264.6|34429.8|34279.8|34413.2|34263.2|20
1624256620000|2021-06-21 06:23:40|34432.2|34282.2|34406.3|34256.3|34432.2|34282.2|34406.3|34256.3|22
1624256630000|2021-06-21 06:23:50|34404|34254|34408.1|34258.1|34408.9|34258.9|34403|34253|15
1624256640000|2021-06-21 06:24:00|34406.9|34256.9|34391.6|34241.6|34406.9|34256.9|34383.3|34233.3|22
1624256650000|2021-06-21 06:24:10|34386.1|34236.1|34380.9|34230.9|34386.1|34236.1|34375|34225|22
1624256660000|2021-06-21 06:24:20|34376.4|34226.4|34381.7|34231.7|34388.3|34238.3|34376.4|34226.4|22
1624256670000|2021-06-21 06:24:30|34384.7|34234.7|34380.2|34230.2|34388.8|34238.8|34374.6|34224.6|20
1624256680000|2021-06-21 06:24:40|34386|34236|34377|34227|34389.2|34239.2|34377|34227|15
1624256690000|2021-06-21 06:24:50|34376.2|34226.2|34374.6|34224.6|34381.8|34231.8|34371.2|34221.2|17
1624256700000|2021-06-21 06:25:00|34376|34226|34357.6|34207.6|34379.3|34229.3|34350.5|34200.5|24
1624256710000|2021-06-21 06:25:10|34357.9|34207.9|34354.7|34204.7|34359.6|34209.6|34354.5|34204.5|20
1624256720000|2021-06-21 06:25:20|34355.7|34205.7|34345.1|34195.1|34356.7|34206.7|34334.7|34184.7|18
1624256730000|2021-06-21 06:25:30|34344.4|34194.4|34322.4|34172.4|34353.9|34203.9|34320.9|34170.9|22
1624256740000|2021-06-21 06:25:40|34319.4|34169.4|34329.2|34179.2|34329.2|34179.2|34312.4|34162.4|20
1624256750000|2021-06-21 06:25:50|34334.3|34184.3|34321.3|34171.3|34339.9|34189.9|34321.2|34171.2|25
1624256760000|2021-06-21 06:26:00|34324.8|34174.8|34327.8|34177.8|34330.5|34180.5|34319.2|34169.2|20
1624256770000|2021-06-21 06:26:10|34328|34178|34346.4|34196.4|34346.4|34196.4|34328|34178|15
1624256780000|2021-06-21 06:26:20|34347|34197|34332.1|34182.1|34347|34197|34328.5|34178.5|22
1624256790000|2021-06-21 06:26:30|34327.7|34177.7|34328.3|34178.3|34328.3|34178.3|34322.5|34172.5|22
1624256800000|2021-06-21 06:26:40|34327.5|34177.5|34330.3|34180.3|34338|34188|34327.5|34177.5|19
1624256810000|2021-06-21 06:26:50|34319.2|34169.2|34317.8|34167.8|34319.2|34169.2|34302.7|34152.7|26
1624256820000|2021-06-21 06:27:00|34318.7|34168.7|34341.1|34191.1|34341.7|34191.7|34318.7|34168.7|24
1624256830000|2021-06-21 06:27:10|34343.7|34193.7|34260.3|34110.3|34343.7|34193.7|34258.2|34108.2|29
1624256840000|2021-06-21 06:27:20|34255.3|34105.3|34122|33972|34274.7|34124.7|34051|33901|27
1624256850000|2021-06-21 06:27:30|34116.8|33966.8|34162.3|34012.3|34292.6|34142.6|34116.8|33966.8|27
1624256860000|2021-06-21 06:27:40|34179.8|34029.8|34152|34002|34239.8|34089.8|34149.8|33999.8|23
1624256870000|2021-06-21 06:27:50|34151.8|34001.8|34063.5|33913.5|34167.3|34017.3|34061.2|33911.2|27
1624256880000|2021-06-21 06:28:00|34060.4|33910.4|34012.8|33862.8|34064.5|33914.5|33871.6|33721.6|29
1624256890000|2021-06-21 06:28:10|34011.9|33861.9|34007|33857|34026.2|33876.2|33927.6|33777.6|26
1624256900000|2021-06-21 06:28:20|33989.1|33839.1|33890.8|33740.8|34045.3|33895.3|33880.4|33730.4|23
1624256910000|2021-06-21 06:28:30|33919.3|33769.3|33706.9|33556.9|33938.3|33788.3|33687.2|33537.2|29
1624256920000|2021-06-21 06:28:40|33701|33551|33524.8|33374.8|33704.8|33554.8|33524.8|33374.8|28
1624256930000|2021-06-21 06:28:50|33511.4|33361.4|33397.2|33247.2|33512.7|33362.7|33352|33202|28
1624256940000|2021-06-21 06:29:00|33377.1|33227.1|33361.4|33211.4|33433.5|33283.5|33298.2|33148.2|29
1624256950000|2021-06-21 06:29:10|33355|33205|33471.7|33321.7|33471.7|33321.7|33350.5|33200.5|28
1624256960000|2021-06-21 06:29:20|33469.1|33319.1|33438.9|33288.9|33478|33328|33391.9|33241.9|28
1624256970000|2021-06-21 06:29:30|33456.6|33306.6|33430.7|33280.7|33492.5|33342.5|33430.7|33280.7|29
1624256980000|2021-06-21 06:29:40|33431.9|33281.9|33368.3|33218.3|33444.8|33294.8|33329.2|33179.2|28
1624256990000|2021-06-21 06:29:50|33338.6|33188.6|33358.6|33208.6|33442.2|33292.2|33254.4|33104.4|29
1624257000000|2021-06-21 06:30:00|33453.5|33303.5|33340.9|33190.9|33453.5|33303.5|33330.1|33180.1|29
1624257010000|2021-06-21 06:30:10|33366.7|33216.7|33402.2|33252.2|33427.7|33277.7|33278.1|33128.1|28
1624257020000|2021-06-21 06:30:20|33359.3|33209.3|33331.3|33181.3|33396.9|33246.9|33325|33175|29
1624257030000|2021-06-21 06:30:30|33333.4|33183.4|33178.4|33028.4|33343.4|33193.4|33178.4|33028.4|27
1624257040000|2021-06-21 06:30:40|33163.6|33013.6|33141.1|32991.1|33177.8|33027.8|33137.5|32987.5|28
1624257050000|2021-06-21 06:30:50|33143.2|32993.2|33147.4|32997.4|33165.3|33015.3|33113.9|32963.9|28
1624257060000|2021-06-21 06:31:00|33138.4|32988.4|33029.9|32879.9|33138.4|32988.4|32980.9|32830.9|29
1624257070000|2021-06-21 06:31:10|33032|32882|33027.9|32877.9|33062.9|32912.9|32987.5|32837.5|28
1624257080000|2021-06-21 06:31:20|33015.4|32865.4|32998|32848|33051|32901|32975.8|32825.8|27
1624257090000|2021-06-21 06:31:30|33004.9|32854.9|32981.8|32831.8|33019.1|32869.1|32963.5|32813.5|29
1624257100000|2021-06-21 06:31:40|32993.9|32843.9|32964.2|32814.2|33023|32873|32927.6|32777.6|29
1624257110000|2021-06-21 06:31:50|32989.7|32839.7|32981.4|32831.4|33003.3|32853.3|32939.3|32789.3|28
1624257120000|2021-06-21 06:32:00|32973.8|32823.8|33175.6|33025.6|33175.6|33025.6|32973.8|32823.8|28
1624257130000|2021-06-21 06:32:10|33175.5|33025.5|33116.4|32966.4|33175.5|33025.5|33071.5|32921.5|28
1624257140000|2021-06-21 06:32:20|33108.3|32958.3|33111|32961|33141.8|32991.8|33085.5|32935.5|28
1624257150000|2021-06-21 06:32:30|33123.8|32973.8|33120.3|32970.3|33145.2|32995.2|33096|32946|28
1624257160000|2021-06-21 06:32:40|33110|32960|33126.8|32976.8|33142.2|32992.2|33081.8|32931.8|28
1624257170000|2021-06-21 06:32:50|33124.2|32974.2|33144.2|32994.2|33161.6|33011.6|33124.2|32974.2|28
1624257180000|2021-06-21 06:33:00|33144.1|32994.1|33143.4|32993.4|33148.3|32998.3|33114.9|32964.9|28
1624257190000|2021-06-21 06:33:10|33141.5|32991.5|33195.2|33045.2|33195.2|33045.2|33139.5|32989.5|27
1624257200000|2021-06-21 06:33:20|33191|33041|33134.2|32984.2|33191|33041|33125.7|32975.7|20
1624257210000|2021-06-21 06:33:30|33133.3|32983.3|33151.5|33001.5|33165.4|33015.4|33131.9|32981.9|20
1624257220000|2021-06-21 06:33:40|33152.9|33002.9|33153.1|33003.1|33170|33020|33141.2|32991.2|21
1624257230000|2021-06-21 06:33:50|33151.6|33001.6|33180.2|33030.2|33182.5|33032.5|33151.6|33001.6|20
1624257240000|2021-06-21 06:34:00|33180.6|33030.6|33168|33018|33187.9|33037.9|33154.3|33004.3|26
1624257250000|2021-06-21 06:34:10|33169.5|33019.5|33192.1|33042.1|33192.1|33042.1|33149.9|32999.9|26
1624257260000|2021-06-21 06:34:20|33192.9|33042.9|33179.9|33029.9|33214.3|33064.3|33178.1|33028.1|27
1624257270000|2021-06-21 06:34:30|33190|33040|33181.8|33031.8|33190.5|33040.5|33162.5|33012.5|27
1624257280000|2021-06-21 06:34:40|33194|33044|33152.3|33002.3|33197.2|33047.2|33152.3|33002.3|27
1624257290000|2021-06-21 06:34:50|33149.5|32999.5|33123.3|32973.3|33175.4|33025.4|33122.4|32972.4|28
1624257300000|2021-06-21 06:35:00|33120|32970|32969.1|32819.1|33120|32970|32969.1|32819.1|29
1624257310000|2021-06-21 06:35:10|32965.8|32815.8|32961.9|32811.9|33005.7|32855.7|32942.3|32792.3|28
1624257320000|2021-06-21 06:35:20|32962.6|32812.6|32952|32802|32992.6|32842.6|32945.6|32795.6|25
1624257330000|2021-06-21 06:35:30|32950.5|32800.5|32943.2|32793.2|32956.5|32806.5|32934.1|32784.1|27
1624257340000|2021-06-21 06:35:40|32939.5|32789.5|32804.2|32654.2|32940.2|32790.2|32804.2|32654.2|26
1624257350000|2021-06-21 06:35:50|32807.7|32657.7|32868.3|32718.3|32872.4|32722.4|32802.3|32652.3|28
1624257360000|2021-06-21 06:36:00|32856.4|32706.4|32899.5|32749.5|32906.1|32756.1|32832.4|32682.4|29
1624257370000|2021-06-21 06:36:10|32870.6|32720.6|32862.4|32712.4|32903.9|32753.9|32843.8|32693.8|26
1624257380000|2021-06-21 06:36:20|32864.1|32714.1|32780.9|32630.9|32874.1|32724.1|32743.9|32593.9|27
1624257390000|2021-06-21 06:36:30|32801.3|32651.3|32773.2|32623.2|32819.2|32669.2|32764.2|32614.2|28
1624257400000|2021-06-21 06:36:40|32764.1|32614.1|32701.5|32551.5|32773.2|32623.2|32701.5|32551.5|29
1624257410000|2021-06-21 06:36:50|32700.6|32550.6|32701.4|32551.4|32729.2|32579.2|32695.9|32545.9|28
1624257420000|2021-06-21 06:37:00|32705.8|32555.8|32768|32618|32779.7|32629.7|32704.2|32554.2|28
1624257430000|2021-06-21 06:37:10|32770.9|32620.9|32794.8|32644.8|32794.8|32644.8|32755.6|32605.6|25
1624257440000|2021-06-21 06:37:20|32803.1|32653.1|32829.1|32679.1|32861.2|32711.2|32802|32652|26
1624257450000|2021-06-21 06:37:30|32829|32679|32868.8|32718.8|32886.2|32736.2|32818.5|32668.5|23
1624257460000|2021-06-21 06:37:40|32869.1|32719.1|32860.7|32710.7|32911.3|32761.3|32854.4|32704.4|25
1624257470000|2021-06-21 06:37:50|32862.5|32712.5|32905.9|32755.9|32908.1|32758.1|32854.9|32704.9|26
1624257480000|2021-06-21 06:38:00|32905.5|32755.5|32942.8|32792.8|32942.8|32792.8|32867.8|32717.8|24
1624257490000|2021-06-21 06:38:10|32934|32784|32931.8|32781.8|32961|32811|32911.7|32761.7|23
1624257500000|2021-06-21 06:38:20|32932.8|32782.8|32946.2|32796.2|32953.5|32803.5|32928.5|32778.5|26
1624257510000|2021-06-21 06:38:30|32956.1|32806.1|32949.8|32799.8|32957.3|32807.3|32937.5|32787.5|28
1624257520000|2021-06-21 06:38:40|32953.3|32803.3|32933.4|32783.4|32976.1|32826.1|32924.7|32774.7|28
1624257530000|2021-06-21 06:38:50|32941|32791|32961.9|32811.9|32976|32826|32941|32791|28
1624257540000|2021-06-21 06:39:00|32958.4|32808.4|33022.4|32872.4|33022.4|32872.4|32958.4|32808.4|28
1624257550000|2021-06-21 06:39:10|33022.2|32872.2|33046|32896|33059.9|32909.9|33022.2|32872.2|29
1624257560000|2021-06-21 06:39:20|33044.9|32894.9|33089.9|32939.9|33089.9|32939.9|33037.9|32887.9|28
1624257570000|2021-06-21 06:39:30|33086.7|32936.7|33130.6|32980.6|33134.3|32984.3|33079.9|32929.9|27
1624257580000|2021-06-21 06:39:40|33129.8|32979.8|33092.9|32942.9|33129.8|32979.8|33083.4|32933.4|28
1624257590000|2021-06-21 06:39:50|33094.5|32944.5|33066.5|32916.5|33095.8|32945.8|33066.5|32916.5|29
1624257600000|2021-06-21 06:40:00|33064.1|32914.1|33149.1|32999.1|33149.1|32999.1|33064.1|32914.1|28
1624257610000|2021-06-21 06:40:10|33154.3|33004.3|33125.9|32975.9|33177.7|33027.7|33125.5|32975.5|29
1624257620000|2021-06-21 06:40:20|33125|32975|33123.1|32973.1|33138|32988|33121.6|32971.6|25
1624257630000|2021-06-21 06:40:30|33119.7|32969.7|33100.6|32950.6|33120.1|32970.1|33097|32947|27
1624257640000|2021-06-21 06:40:40|33090.4|32940.4|33117.4|32967.4|33130.2|32980.2|33074.2|32924.2|29
1624257650000|2021-06-21 06:40:50|33119.6|32969.6|33117.2|32967.2|33134.6|32984.6|33110.3|32960.3|28
1624257660000|2021-06-21 06:41:00|33113.7|32963.7|33047.6|32897.6|33118.2|32968.2|33047.6|32897.6|29
1624257670000|2021-06-21 06:41:10|33047.5|32897.5|32990.8|32840.8|33059.7|32909.7|32970.7|32820.7|28
1624257680000|2021-06-21 06:41:20|32991.7|32841.7|32977.4|32827.4|32996.9|32846.9|32958.4|32808.4|29
1624257690000|2021-06-21 06:41:30|32967.6|32817.6|32989.3|32839.3|33001.8|32851.8|32960.7|32810.7|28
1624257700000|2021-06-21 06:41:40|32987.8|32837.8|33021|32871|33025.1|32875.1|32987.8|32837.8|28
1624257710000|2021-06-21 06:41:50|33023.2|32873.2|32991.5|32841.5|33023.7|32873.7|32991.5|32841.5|28
1624257720000|2021-06-21 06:42:00|32992.2|32842.2|32993.3|32843.3|33006.4|32856.4|32974.2|32824.2|26
1624257730000|2021-06-21 06:42:10|32994.1|32844.1|33057.8|32907.8|33062.2|32912.2|32991.3|32841.3|28
1624257740000|2021-06-21 06:42:20|33060.8|32910.8|33007|32857|33060.8|32910.8|32990.5|32840.5|27
1624257750000|2021-06-21 06:42:30|33015.7|32865.7|32973.8|32823.8|33015.7|32865.7|32970|32820|27
1624257760000|2021-06-21 06:42:40|32960|32810|32961.6|32811.6|32994.5|32844.5|32960|32810|27
1624257770000|2021-06-21 06:42:50|32950.6|32800.6|32957.7|32807.7|32978.5|32828.5|32950.6|32800.6|29
1624257780000|2021-06-21 06:43:00|32953.9|32803.9|32902.3|32752.3|32953.9|32803.9|32902.3|32752.3|26
1624257790000|2021-06-21 06:43:10|32906.9|32756.9|32918.3|32768.3|32925.6|32775.6|32903.6|32753.6|28
1624257800000|2021-06-21 06:43:20|32918.6|32768.6|32880.3|32730.3|32938.9|32788.9|32880.3|32730.3|29
1624257810000|2021-06-21 06:43:30|32877.9|32727.9|32831.6|32681.6|32887.3|32737.3|32831.6|32681.6|28
1624257820000|2021-06-21 06:43:40|32833|32683|32762.5|32612.5|32842.2|32692.2|32762.5|32612.5|29
1624257830000|2021-06-21 06:43:50|32753.6|32603.6|32731.7|32581.7|32757.8|32607.8|32731.7|32581.7|27
1624257840000|2021-06-21 06:44:00|32728.4|32578.4|32799.3|32649.3|32802.5|32652.5|32695.2|32545.2|29
1624257850000|2021-06-21 06:44:10|32795.1|32645.1|32759|32609|32795.1|32645.1|32752.1|32602.1|28
1624257860000|2021-06-21 06:44:20|32757.8|32607.8|32690.5|32540.5|32757.8|32607.8|32685.5|32535.5|28
1624257870000|2021-06-21 06:44:30|32692.4|32542.4|32675.4|32525.4|32705.3|32555.3|32675.4|32525.4|27
1624257880000|2021-06-21 06:44:40|32674.5|32524.5|32626.7|32476.7|32674.5|32524.5|32626.7|32476.7|28
1624257890000|2021-06-21 06:44:50|32628.4|32478.4|32621.4|32471.4|32628.4|32478.4|32569.5|32419.5|28
1624257900000|2021-06-21 06:45:00|32608.4|32458.4|32475.7|32325.7|32608.4|32458.4|32422.5|32272.5|27
1624257910000|2021-06-21 06:45:10|32479.8|32329.8|32485|32335|32530|32380|32400.6|32250.6|29
1624257920000|2021-06-21 06:45:20|32501.9|32351.9|32548.3|32398.3|32573.9|32423.9|32497.5|32347.5|28
1624257930000|2021-06-21 06:45:30|32548.4|32398.4|32524.6|32374.6|32651.7|32501.7|32524.6|32374.6|28
1624257940000|2021-06-21 06:45:40|32579.3|32429.3|32677.7|32527.7|32677.7|32527.7|32513.8|32363.8|28
1624257950000|2021-06-21 06:45:50|32677.8|32527.8|32710.7|32560.7|32715.6|32565.6|32561.9|32411.9|27
1624257960000|2021-06-21 06:46:00|32714.9|32564.9|32713.9|32563.9|32735.6|32585.6|32700.1|32550.1|19
1624257970000|2021-06-21 06:46:10|32701.2|32551.2|32840.2|32690.2|32849.5|32699.5|32701.2|32551.2|26
1624257980000|2021-06-21 06:46:20|32822.1|32672.1|32862.2|32712.2|32877.3|32727.3|32820.4|32670.4|28
1624257990000|2021-06-21 06:46:30|32861.4|32711.4|32852.6|32702.6|32868.4|32718.4|32818.6|32668.6|29
1624258000000|2021-06-21 06:46:40|32853.2|32703.2|32850.8|32700.8|32868.2|32718.2|32835.6|32685.6|29
1624258010000|2021-06-21 06:46:50|32851.8|32701.8|32861.5|32711.5|32861.5|32711.5|32839.4|32689.4|28
1624258020000|2021-06-21 06:47:00|32861.3|32711.3|32828.5|32678.5|32862.8|32712.8|32767.4|32617.4|29
1624258030000|2021-06-21 06:47:10|32824.3|32674.3|32790.5|32640.5|32824.3|32674.3|32790.5|32640.5|28
1624258040000|2021-06-21 06:47:20|32781.4|32631.4|32759.8|32609.8|32796.2|32646.2|32758.9|32608.9|29
1624258050000|2021-06-21 06:47:30|32763.2|32613.2|32685.7|32535.7|32774.7|32624.7|32680.2|32530.2|28
1624258060000|2021-06-21 06:47:40|32681.5|32531.5|32765.5|32615.5|32774.3|32624.3|32681.5|32531.5|28
1624258070000|2021-06-21 06:47:50|32774.1|32624.1|32768.9|32618.9|32800.7|32650.7|32762.7|32612.7|28
1624258080000|2021-06-21 06:48:00|32761.3|32611.3|32776.8|32626.8|32779.6|32629.6|32746.1|32596.1|27
1624258090000|2021-06-21 06:48:10|32780.1|32630.1|32797.3|32647.3|32805.6|32655.6|32780.1|32630.1|25
1624258100000|2021-06-21 06:48:20|32796.3|32646.3|32783.9|32633.9|32802.6|32652.6|32783.9|32633.9|26
1624258110000|2021-06-21 06:48:30|32777.3|32627.3|32775.5|32625.5|32785.7|32635.7|32767.8|32617.8|27
1624258120000|2021-06-21 06:48:40|32773.2|32623.2|32760.6|32610.6|32774.7|32624.7|32749.5|32599.5|27
1624258130000|2021-06-21 06:48:50|32771.2|32621.2|32798.6|32648.6|32802.4|32652.4|32764.6|32614.6|27
1624258140000|2021-06-21 06:49:00|32796.3|32646.3|32795.5|32645.5|32800|32650|32787.6|32637.6|27
1624258150000|2021-06-21 06:49:10|32792.3|32642.3|32797.3|32647.3|32838.7|32688.7|32791.5|32641.5|29
1624258160000|2021-06-21 06:49:20|32797.6|32647.6|32773.8|32623.8|32797.6|32647.6|32769.9|32619.9|27
1624258170000|2021-06-21 06:49:30|32781.1|32631.1|32785.5|32635.5|32785.8|32635.8|32741|32591|21
1624258180000|2021-06-21 06:49:40|32771.4|32621.4|32770|32620|32785.6|32635.6|32757|32607|27
1624258190000|2021-06-21 06:49:50|32780.3|32630.3|32705.5|32555.5|32780.3|32630.3|32705.5|32555.5|27
1624258200000|2021-06-21 06:50:00|32696.4|32546.4|32724.2|32574.2|32724.2|32574.2|32694.7|32544.7|22
1624258210000|2021-06-21 06:50:10|32726.6|32576.6|32750.4|32600.4|32755.2|32605.2|32726.6|32576.6|18
1624258220000|2021-06-21 06:50:20|32756.6|32606.6|32760.3|32610.3|32763.3|32613.3|32751.1|32601.1|22
1624258230000|2021-06-21 06:50:30|32756.6|32606.6|32774.1|32624.1|32782.1|32632.1|32756.6|32606.6|25
1624258240000|2021-06-21 06:50:40|32778.5|32628.5|32854.1|32704.1|32854.1|32704.1|32775.6|32625.6|23
1624258250000|2021-06-21 06:50:50|32853.8|32703.8|32849.5|32699.5|32871.7|32721.7|32826.5|32676.5|21
1624258260000|2021-06-21 06:51:00|32850.7|32700.7|32932.9|32782.9|32963.4|32813.4|32850.7|32700.7|28
1624258270000|2021-06-21 06:51:10|32923|32773|32953.6|32803.6|32953.6|32803.6|32921.6|32771.6|28
1624258280000|2021-06-21 06:51:20|32941.6|32791.6|32996.8|32846.8|32996.8|32846.8|32932.2|32782.2|28
1624258290000|2021-06-21 06:51:30|32959.2|32809.2|33031.1|32881.1|33047|32897|32953.5|32803.5|28
1624258300000|2021-06-21 06:51:40|33032.7|32882.7|32971.8|32821.8|33032.8|32882.8|32956.6|32806.6|25
1624258310000|2021-06-21 06:51:50|33002.9|32852.9|33016.1|32866.1|33016.1|32866.1|32972|32822|26
1624258320000|2021-06-21 06:52:00|32991.6|32841.6|33016.4|32866.4|33037.6|32887.6|32986.1|32836.1|19
1624258330000|2021-06-21 06:52:10|33018.6|32868.6|33012.7|32862.7|33049.7|32899.7|33012.7|32862.7|23
1624258340000|2021-06-21 06:52:20|33016.4|32866.4|33019.5|32869.5|33062|32912|33014.8|32864.8|27
1624258350000|2021-06-21 06:52:30|33053.8|32903.8|33059.1|32909.1|33059.1|32909.1|33015.7|32865.7|24
1624258360000|2021-06-21 06:52:40|33023.3|32873.3|33076.3|32926.3|33076.3|32926.3|33019.4|32869.4|24
1624258370000|2021-06-21 06:52:50|33074|32924|32995.8|32845.8|33074|32924|32995.8|32845.8|26
1624258380000|2021-06-21 06:53:00|32995.9|32845.9|32956.1|32806.1|33014.7|32864.7|32956|32806|28
1624258390000|2021-06-21 06:53:10|32955.7|32805.7|32965.2|32815.2|32965.2|32815.2|32917|32767|28
1624258400000|2021-06-21 06:53:20|32949.5|32799.5|32924.6|32774.6|32961|32811|32922.9|32772.9|25
1624258410000|2021-06-21 06:53:30|32926.6|32776.6|32965.8|32815.8|32965.8|32815.8|32922.7|32772.7|27
1624258420000|2021-06-21 06:53:40|32966|32816|32998.9|32848.9|33005.9|32855.9|32955.9|32805.9|27
1624258430000|2021-06-21 06:53:50|32999.3|32849.3|32989|32839|33002.2|32852.2|32970.5|32820.5|28
1624258440000|2021-06-21 06:54:00|32988.2|32838.2|32982.4|32832.4|32989.9|32839.9|32963.8|32813.8|27
1624258450000|2021-06-21 06:54:10|32985.5|32835.5|32994.7|32844.7|33001|32851|32983.5|32833.5|26
1624258460000|2021-06-21 06:54:20|32989|32839|32990.3|32840.3|33001.9|32851.9|32986.9|32836.9|28
1624258470000|2021-06-21 06:54:30|32991|32841|33006.6|32856.6|33007.5|32857.5|32991|32841|24
1624258480000|2021-06-21 06:54:40|33007.2|32857.2|33013.9|32863.9|33015.9|32865.9|32996.9|32846.9|21
1624258490000|2021-06-21 06:54:50|33018.8|32868.8|33002.3|32852.3|33020.9|32870.9|32994.4|32844.4|26
1624258500000|2021-06-21 06:55:00|32992|32842|32993.6|32843.6|33002.4|32852.4|32985.3|32835.3|26
1624258510000|2021-06-21 06:55:10|32995.1|32845.1|33025.3|32875.3|33028|32878|32994.9|32844.9|23
1624258520000|2021-06-21 06:55:20|33025.2|32875.2|33014.7|32864.7|33029.3|32879.3|33002.4|32852.4|25
1624258530000|2021-06-21 06:55:30|33013.2|32863.2|33007|32857|33019.3|32869.3|32998.6|32848.6|25
1624258540000|2021-06-21 06:55:40|32999.8|32849.8|33005.6|32855.6|33015.8|32865.8|32999.8|32849.8|22
1624258550000|2021-06-21 06:55:50|33002.5|32852.5|33008.5|32858.5|33013.2|32863.2|33002.5|32852.5|28
1624258560000|2021-06-21 06:56:00|33006.2|32856.2|32955.6|32805.6|33008.2|32858.2|32955.6|32805.6|27
1624258570000|2021-06-21 06:56:10|32957.3|32807.3|32968.8|32818.8|32968.8|32818.8|32945.2|32795.2|28
1624258580000|2021-06-21 06:56:20|32967.7|32817.7|32948.3|32798.3|32981.4|32831.4|32948.3|32798.3|26
1624258590000|2021-06-21 06:56:30|32952.2|32802.2|32905.2|32755.2|32957.5|32807.5|32905.2|32755.2|28
1624258600000|2021-06-21 06:56:40|32915.4|32765.4|32920.1|32770.1|32927.3|32777.3|32908|32758|28
1624258610000|2021-06-21 06:56:50|32919.7|32769.7|32915.5|32765.5|32944.9|32794.9|32913.1|32763.1|29
1624258620000|2021-06-21 06:57:00|32915.3|32765.3|32932.6|32782.6|32944.3|32794.3|32915.3|32765.3|27
1624258630000|2021-06-21 06:57:10|32930.8|32780.8|32916|32766|32935.2|32785.2|32911.8|32761.8|29
1624258640000|2021-06-21 06:57:20|32913.2|32763.2|32909.9|32759.9|32921.1|32771.1|32897.7|32747.7|25
1624258650000|2021-06-21 06:57:30|32894|32744|32898.2|32748.2|32898.2|32748.2|32865.6|32715.6|27
1624258660000|2021-06-21 06:57:40|32895.6|32745.6|32898|32748|32898|32748|32880.8|32730.8|28
1624258670000|2021-06-21 06:57:50|32902.4|32752.4|32875.5|32725.5|32912.3|32762.3|32873.4|32723.4|27
1624258680000|2021-06-21 06:58:00|32873.1|32723.1|32867.1|32717.1|32877.2|32727.2|32854|32704|26
1624258690000|2021-06-21 06:58:10|32867.5|32717.5|32875.3|32725.3|32892.5|32742.5|32863.5|32713.5|29
1624258700000|2021-06-21 06:58:20|32873.5|32723.5|32884.4|32734.4|32891.7|32741.7|32863.9|32713.9|27
1624258710000|2021-06-21 06:58:30|32888|32738|32884.4|32734.4|32890.1|32740.1|32881.4|32731.4|21
1624258720000|2021-06-21 06:58:40|32881.9|32731.9|32857|32707|32889.3|32739.3|32855.5|32705.5|25
1624258730000|2021-06-21 06:58:50|32858.1|32708.1|32853.1|32703.1|32862.8|32712.8|32852.7|32702.7|27
1624258740000|2021-06-21 06:59:00|32850|32700|32833.5|32683.5|32850|32700|32801.4|32651.4|27
1624258750000|2021-06-21 06:59:10|32832|32682|32845.6|32695.6|32846.3|32696.3|32832|32682|23
1624258760000|2021-06-21 06:59:20|32847.1|32697.1|32846.5|32696.5|32847.1|32697.1|32843.8|32693.8|11
1624258770000|2021-06-21 06:59:30|32846.3|32696.3|32855.3|32705.3|32856.5|32706.5|32846.3|32696.3|16
1624258780000|2021-06-21 06:59:40|32847.7|32697.7|32837.7|32687.7|32856|32706|32828.6|32678.6|25
1624258790000|2021-06-21 06:59:50|32838|32688|32846.3|32696.3|32851.7|32701.7|32831.1|32681.1|26
1624258800000|2021-06-21 07:00:00|32846.4|32696.4|32793|32643|32855.4|32705.4|32790.2|32640.2|27
1624258810000|2021-06-21 07:00:10|32787.7|32637.7|32813.8|32663.8|32823|32673|32768.5|32618.5|26
1624258820000|2021-06-21 07:00:20|32816.1|32666.1|32864.6|32714.6|32878.5|32728.5|32810.9|32660.9|25
1624258830000|2021-06-21 07:00:30|32866.2|32716.2|32911.9|32761.9|32946|32796|32865.6|32715.6|26
1624258840000|2021-06-21 07:00:40|32912.2|32762.2|32890.4|32740.4|32912.2|32762.2|32850.7|32700.7|29
1624258850000|2021-06-21 07:00:50|32867.6|32717.6|32880|32730|32908.9|32758.9|32859.9|32709.9|25
1624258860000|2021-06-21 07:01:00|32876.9|32726.9|32846.1|32696.1|32917.1|32767.1|32840.8|32690.8|22
1624258870000|2021-06-21 07:01:10|32855.4|32705.4|32929.7|32779.7|32929.7|32779.7|32846.1|32696.1|26
1624258880000|2021-06-21 07:01:20|32925.2|32775.2|32931.6|32781.6|32953.8|32803.8|32925.2|32775.2|28
1624258890000|2021-06-21 07:01:30|32931.3|32781.3|32926.8|32776.8|32936.6|32786.6|32914.1|32764.1|28
1624258900000|2021-06-21 07:01:40|32929.4|32779.4|32936.3|32786.3|32939|32789|32919.6|32769.6|27
1624258910000|2021-06-21 07:01:50|32933.2|32783.2|32924.2|32774.2|32933.2|32783.2|32915.7|32765.7|25
1624258920000|2021-06-21 07:02:00|32924.6|32774.6|32919.5|32769.5|32926.9|32776.9|32919.1|32769.1|22
1624258930000|2021-06-21 07:02:10|32919.4|32769.4|32896.6|32746.6|32919.4|32769.4|32884.9|32734.9|29
1624258940000|2021-06-21 07:02:20|32897|32747|32915.2|32765.2|32915.2|32765.2|32885.1|32735.1|27
1624258950000|2021-06-21 07:02:30|32915.4|32765.4|32929.6|32779.6|32929.6|32779.6|32901.5|32751.5|26
1624258960000|2021-06-21 07:02:40|32925.1|32775.1|32934.5|32784.5|32941.3|32791.3|32920.8|32770.8|17
1624258970000|2021-06-21 07:02:50|32929.8|32779.8|32940.1|32790.1|32960.1|32810.1|32929.1|32779.1|17
1624258980000|2021-06-21 07:03:00|32947.7|32797.7|32983.7|32833.7|32983.7|32833.7|32942|32792|18
1624258990000|2021-06-21 07:03:10|33024.5|32874.5|33004.6|32854.6|33061.5|32911.5|32976.2|32826.2|21
1624259000000|2021-06-21 07:03:20|33002|32852|33077.6|32927.6|33078.8|32928.8|32996.1|32846.1|24
1624259010000|2021-06-21 07:03:30|33080.6|32930.6|33070.7|32920.7|33092.7|32942.7|33068.8|32918.8|26
1624259020000|2021-06-21 07:03:40|33070.2|32920.2|33072.1|32922.1|33073.2|32923.2|33026.5|32876.5|28
1624259030000|2021-06-21 07:03:50|33068.9|32918.9|33080.7|32930.7|33084.9|32934.9|33059.9|32909.9|23
1624259040000|2021-06-21 07:04:00|33080.8|32930.8|33125.5|32975.5|33142.7|32992.7|33077.8|32927.8|25
1624259050000|2021-06-21 07:04:10|33126.2|32976.2|33155.8|33005.8|33169.5|33019.5|33124.9|32974.9|24
1624259060000|2021-06-21 07:04:20|33162.2|33012.2|33136.2|32986.2|33162.2|33012.2|33128.1|32978.1|25
1624259070000|2021-06-21 07:04:30|33144.6|32994.6|33158.7|33008.7|33164.5|33014.5|33144.6|32994.6|23
1624259080000|2021-06-21 07:04:40|33157.9|33007.9|33231.7|33081.7|33231.7|33081.7|33155.5|33005.5|23
1624259090000|2021-06-21 07:04:50|33231.8|33081.8|33191.1|33041.1|33231.8|33081.8|33162.4|33012.4|25
1624259100000|2021-06-21 07:05:00|33204.2|33054.2|33206.9|33056.9|33233.4|33083.4|33185.9|33035.9|25
1624259110000|2021-06-21 07:05:10|33202.6|33052.6|33192.2|33042.2|33207.5|33057.5|33189.3|33039.3|25
1624259120000|2021-06-21 07:05:20|33200.4|33050.4|33167.6|33017.6|33200.6|33050.6|33153.6|33003.6|29
1624259130000|2021-06-21 07:05:30|33167.3|33017.3|33157.4|33007.4|33167.3|33017.3|33152|33002|27
1624259140000|2021-06-21 07:05:40|33158.8|33008.8|33156|33006|33171.4|33021.4|33150.5|33000.5|29
1624259150000|2021-06-21 07:05:50|33153.5|33003.5|33179.3|33029.3|33197.4|33047.4|33153.5|33003.5|26
1624259160000|2021-06-21 07:06:00|33183.8|33033.8|33211.5|33061.5|33220.3|33070.3|33183.8|33033.8|27
1624259170000|2021-06-21 07:06:10|33216.9|33066.9|33198.1|33048.1|33216.9|33066.9|33188.5|33038.5|25
1624259180000|2021-06-21 07:06:20|33202.5|33052.5|33192.3|33042.3|33206.1|33056.1|33191.2|33041.2|28
1624259190000|2021-06-21 07:06:30|33194.1|33044.1|33187.3|33037.3|33194.2|33044.2|33185.8|33035.8|23
1624259200000|2021-06-21 07:06:40|33188.4|33038.4|33177.4|33027.4|33194|33044|33172|33022|22
1624259210000|2021-06-21 07:06:50|33175.9|33025.9|33173.2|33023.2|33181|33031|33173.2|33023.2|20
1624259220000|2021-06-21 07:07:00|33173.3|33023.3|33173|33023|33188.3|33038.3|33166.8|33016.8|18
1624259230000|2021-06-21 07:07:10|33174.1|33024.1|33141.2|32991.2|33183.8|33033.8|33141|32991|24
1624259240000|2021-06-21 07:07:20|33146.9|32996.9|33139.9|32989.9|33152|33002|33138.9|32988.9|21
1624259250000|2021-06-21 07:07:30|33140|32990|33140.7|32990.7|33140.7|32990.7|33133.6|32983.6|25
1624259260000|2021-06-21 07:07:40|33140.4|32990.4|33194.9|33044.9|33195|33045|33138.6|32988.6|28
1624259270000|2021-06-21 07:07:50|33195.2|33045.2|33185.2|33035.2|33197.8|33047.8|33177.9|33027.9|23
1624259280000|2021-06-21 07:08:00|33181.4|33031.4|33208|33058|33211.8|33061.8|33181.4|33031.4|25
1624259290000|2021-06-21 07:08:10|33209.4|33059.4|33194.5|33044.5|33225.5|33075.5|33192.2|33042.2|26
1624259300000|2021-06-21 07:08:20|33193.1|33043.1|33170.7|33020.7|33195.3|33045.3|33161.9|33011.9|25
1624259310000|2021-06-21 07:08:30|33164|33014|33173.2|33023.2|33182|33032|33161.2|33011.2|28
1624259320000|2021-06-21 07:08:40|33181.1|33031.1|33189.1|33039.1|33193.9|33043.9|33173.8|33023.8|28
1624259330000|2021-06-21 07:08:50|33189.6|33039.6|33168.8|33018.8|33205.3|33055.3|33168.8|33018.8|29
1624259340000|2021-06-21 07:09:00|33164.1|33014.1|33146|32996|33165.9|33015.9|33142.8|32992.8|26
1624259350000|2021-06-21 07:09:10|33144.9|32994.9|33147.3|32997.3|33174.4|33024.4|33144.5|32994.5|26
1624259360000|2021-06-21 07:09:20|33148|32998|33130.1|32980.1|33150|33000|33118|32968|24
1624259370000|2021-06-21 07:09:30|33129.1|32979.1|33113.8|32963.8|33134.4|32984.4|33106|32956|27
1624259380000|2021-06-21 07:09:40|33118.4|32968.4|33129.9|32979.9|33129.9|32979.9|33092.7|32942.7|26
1624259390000|2021-06-21 07:09:50|33101.3|32951.3|33076.2|32926.2|33101.3|32951.3|33058.3|32908.3|28
1624259400000|2021-06-21 07:10:00|33058.6|32908.6|33011.1|32861.1|33058.6|32908.6|33010.7|32860.7|28
1624259410000|2021-06-21 07:10:10|33011.5|32861.5|32969.6|32819.6|33019.6|32869.6|32969.6|32819.6|26
1624259420000|2021-06-21 07:10:20|32962.6|32812.6|32987.5|32837.5|32994.5|32844.5|32959.8|32809.8|28
1624259430000|2021-06-21 07:10:30|32992.8|32842.8|32981.9|32831.9|32995.5|32845.5|32977.3|32827.3|26
1624259440000|2021-06-21 07:10:40|32987|32837|32972.7|32822.7|32990|32840|32953.2|32803.2|26
1624259450000|2021-06-21 07:10:50|32975.4|32825.4|32927.9|32777.9|32975.4|32825.4|32927.9|32777.9|26
1624259460000|2021-06-21 07:11:00|32936.7|32786.7|32941.1|32791.1|32948.6|32798.6|32896.2|32746.2|29
1624259470000|2021-06-21 07:11:10|32955.2|32805.2|32940.7|32790.7|32959|32809|32923.4|32773.4|28
1624259480000|2021-06-21 07:11:20|32940.6|32790.6|32922.7|32772.7|32948.6|32798.6|32915|32765|28
1624259490000|2021-06-21 07:11:30|32918.7|32768.7|32927.8|32777.8|32931.8|32781.8|32915.3|32765.3|29
1624259500000|2021-06-21 07:11:40|32927.5|32777.5|32900.3|32750.3|32944.5|32794.5|32897.7|32747.7|27
1624259510000|2021-06-21 07:11:50|32900.8|32750.8|32898.3|32748.3|32905.2|32755.2|32897|32747|25
1624259520000|2021-06-21 07:12:00|32902.6|32752.6|32913.2|32763.2|32928.4|32778.4|32884|32734|22
1624259530000|2021-06-21 07:12:10|32918.9|32768.9|32901|32751|32919.9|32769.9|32893.5|32743.5|24
1624259540000|2021-06-21 07:12:20|32905.7|32755.7|32913|32763|32918.9|32768.9|32905.7|32755.7|20
1624259550000|2021-06-21 07:12:30|32912.1|32762.1|32917.7|32767.7|32919.9|32769.9|32910|32760|19
1624259560000|2021-06-21 07:12:40|32918.9|32768.9|32938.6|32788.6|32951.7|32801.7|32918.9|32768.9|18
1624259570000|2021-06-21 07:12:50|32937.7|32787.7|32988.3|32838.3|32999.1|32849.1|32937.7|32787.7|24
1624259580000|2021-06-21 07:13:00|32983.2|32833.2|33016.7|32866.7|33051.4|32901.4|32983.2|32833.2|24
1624259590000|2021-06-21 07:13:10|33016.3|32866.3|32987.5|32837.5|33037.2|32887.2|32987.5|32837.5|24
1624259600000|2021-06-21 07:13:20|32988.8|32838.8|32993.5|32843.5|32993.5|32843.5|32974.8|32824.8|18
1624259610000|2021-06-21 07:13:30|32992.7|32842.7|32969.2|32819.2|33004.6|32854.6|32969.2|32819.2|26
1624259620000|2021-06-21 07:13:40|32973.1|32823.1|32974.5|32824.5|32991.6|32841.6|32969.5|32819.5|23
1624259630000|2021-06-21 07:13:50|32972.6|32822.6|32958.2|32808.2|32985.2|32835.2|32958.2|32808.2|23
1624259640000|2021-06-21 07:14:00|32958|32808|32946.1|32796.1|32958.6|32808.6|32933.8|32783.8|26
1624259650000|2021-06-21 07:14:10|32943.6|32793.6|32959.9|32809.9|32966.5|32816.5|32935.6|32785.6|27
1624259660000|2021-06-21 07:14:20|32962.3|32812.3|32991.6|32841.6|33003|32853|32961.3|32811.3|26
1624259670000|2021-06-21 07:14:30|32994.7|32844.7|32994.3|32844.3|33009.9|32859.9|32979.6|32829.6|28
1624259680000|2021-06-21 07:14:40|32996.9|32846.9|33041|32891|33041|32891|32989|32839|27
1624259690000|2021-06-21 07:14:50|33027.1|32877.1|32990.7|32840.7|33031.7|32881.7|32990.4|32840.4|20
1624259700000|2021-06-21 07:15:00|32990.3|32840.3|32981.8|32831.8|32992.3|32842.3|32981.8|32831.8|19
1624259710000|2021-06-21 07:15:10|32982.6|32832.6|32965.4|32815.4|32982.6|32832.6|32957.9|32807.9|20
1624259720000|2021-06-21 07:15:20|32965|32815|32972.6|32822.6|32972.6|32822.6|32961.4|32811.4|17
1624259730000|2021-06-21 07:15:30|32973|32823|32971.7|32821.7|32974.2|32824.2|32963.8|32813.8|25
1624259740000|2021-06-21 07:15:40|32970.2|32820.2|32985.2|32835.2|32985.2|32835.2|32970.2|32820.2|19
1624259750000|2021-06-21 07:15:50|32985.5|32835.5|33029.1|32879.1|33029.3|32879.3|32985.1|32835.1|19
1624259760000|2021-06-21 07:16:00|33030.2|32880.2|33018.3|32868.3|33066.7|32916.7|33018.3|32868.3|22
1624259770000|2021-06-21 07:16:10|33027|32877|33021.6|32871.6|33028.2|32878.2|33013|32863|25
1624259780000|2021-06-21 07:16:20|33021.4|32871.4|33059.7|32909.7|33062.6|32912.6|33021.4|32871.4|25
1624259790000|2021-06-21 07:16:30|33057.3|32907.3|33059.5|32909.5|33061.5|32911.5|33056.6|32906.6|23
1624259800000|2021-06-21 07:16:40|33063.6|32913.6|33061.4|32911.4|33077.2|32927.2|33061.4|32911.4|19
1624259810000|2021-06-21 07:16:50|33065.1|32915.1|33060.5|32910.5|33065.4|32915.4|33054|32904|17
1624259820000|2021-06-21 07:17:00|33059.6|32909.6|33059.8|32909.8|33061.4|32911.4|33054|32904|22
1624259830000|2021-06-21 07:17:10|33060.3|32910.3|33085.9|32935.9|33089.3|32939.3|33059.9|32909.9|18
1624259840000|2021-06-21 07:17:20|33088.2|32938.2|33079.5|32929.5|33091.2|32941.2|33077.5|32927.5|21
1624259850000|2021-06-21 07:17:30|33081.8|32931.8|33086.7|32936.7|33091.4|32941.4|33078.2|32928.2|25
1624259860000|2021-06-21 07:17:40|33079.3|32929.3|33102.2|32952.2|33113.9|32963.9|33077.9|32927.9|25
1624259870000|2021-06-21 07:17:50|33109.8|32959.8|33104.2|32954.2|33119.2|32969.2|33097|32947|25
1624259880000|2021-06-21 07:18:00|33109.9|32959.9|33093.8|32943.8|33115.6|32965.6|33089.4|32939.4|23
1624259890000|2021-06-21 07:18:10|33093.4|32943.4|33114.5|32964.5|33114.5|32964.5|33092.9|32942.9|26
1624259900000|2021-06-21 07:18:20|33112|32962|33102.3|32952.3|33112|32962|33092.4|32942.4|27
1624259910000|2021-06-21 07:18:30|33107.6|32957.6|33090.7|32940.7|33112.3|32962.3|33087.7|32937.7|24
1624259920000|2021-06-21 07:18:40|33085.7|32935.7|33102.5|32952.5|33103.7|32953.7|33081.1|32931.1|21
1624259930000|2021-06-21 07:18:50|33110.4|32960.4|33104|32954|33110.6|32960.6|33100.3|32950.3|23
1624259940000|2021-06-21 07:19:00|33105.8|32955.8|33107.2|32957.2|33107.2|32957.2|33102.6|32952.6|14
1624259950000|2021-06-21 07:19:10|33107.4|32957.4|33104.5|32954.5|33110.4|32960.4|33104.4|32954.4|24
1624259960000|2021-06-21 07:19:20|33104.9|32954.9|33112.3|32962.3|33113.7|32963.7|33104.9|32954.9|19
1624259970000|2021-06-21 07:19:30|33111.9|32961.9|33111.2|32961.2|33112.8|32962.8|33106.8|32956.8|16
1624259980000|2021-06-21 07:19:40|33110.7|32960.7|33109.4|32959.4|33113.1|32963.1|33107.8|32957.8|16
1624259990000|2021-06-21 07:19:50|33112.5|32962.5|33107.4|32957.4|33113.9|32963.9|33104.6|32954.6|14
1624260000000|2021-06-21 07:20:00|33103.5|32953.5|33064.4|32914.4|33103.5|32953.5|33058.6|32908.6|19
1624260010000|2021-06-21 07:20:10|33069.9|32919.9|33048.7|32898.7|33108.1|32958.1|33040.8|32890.8|27
1624260020000|2021-06-21 07:20:20|33047.6|32897.6|33062.4|32912.4|33070.6|32920.6|33043.6|32893.6|21
1624260030000|2021-06-21 07:20:30|33057|32907|32947|32797|33057|32907|32944.1|32794.1|26
1624260040000|2021-06-21 07:20:40|32949.9|32799.9|32966.1|32816.1|32975.9|32825.9|32944.7|32794.7|27
1624260050000|2021-06-21 07:20:50|32965.5|32815.5|32940.3|32790.3|32972.2|32822.2|32935.7|32785.7|27
1624260060000|2021-06-21 07:21:00|32939.9|32789.9|32938.3|32788.3|32955|32805|32934.8|32784.8|27
1624260070000|2021-06-21 07:21:10|32936.9|32786.9|32945.3|32795.3|32945.3|32795.3|32930.9|32780.9|26
1624260080000|2021-06-21 07:21:20|32943.6|32793.6|32956.2|32806.2|32960.2|32810.2|32943.6|32793.6|26
1624260090000|2021-06-21 07:21:30|32960.5|32810.5|33005.1|32855.1|33006.2|32856.2|32956|32806|24
1624260100000|2021-06-21 07:21:40|33005.4|32855.4|33016.2|32866.2|33031.4|32881.4|33004.2|32854.2|26
1624260110000|2021-06-21 07:21:50|33015.3|32865.3|32981.9|32831.9|33015.3|32865.3|32972.8|32822.8|28
1624260120000|2021-06-21 07:22:00|32979|32829|32983.6|32833.6|32991.7|32841.7|32970.9|32820.9|25
1624260130000|2021-06-21 07:22:10|32984.1|32834.1|32974.6|32824.6|32999.6|32849.6|32974.4|32824.4|27
1624260140000|2021-06-21 07:22:20|32975.3|32825.3|32991.9|32841.9|32992.1|32842.1|32971.6|32821.6|26
1624260150000|2021-06-21 07:22:30|32992|32842|32986.9|32836.9|33000.6|32850.6|32981.7|32831.7|28
1624260160000|2021-06-21 07:22:40|32983.3|32833.3|32960.8|32810.8|32987.4|32837.4|32960.8|32810.8|28
1624260170000|2021-06-21 07:22:50|32945.7|32795.7|32964.6|32814.6|32964.7|32814.7|32945.7|32795.7|29
1624260180000|2021-06-21 07:23:00|32964.9|32814.9|32959.6|32809.6|32977.6|32827.6|32959.4|32809.4|27
1624260190000|2021-06-21 07:23:10|32960.2|32810.2|32973|32823|32973|32823|32952.4|32802.4|25
1624260200000|2021-06-21 07:23:20|32976.3|32826.3|32957.8|32807.8|32976.3|32826.3|32957.8|32807.8|28
1624260210000|2021-06-21 07:23:30|32957.3|32807.3|32943.7|32793.7|32957.4|32807.4|32940.6|32790.6|25
1624260220000|2021-06-21 07:23:40|32947.5|32797.5|32944.4|32794.4|32953.6|32803.6|32939.5|32789.5|29
1624260230000|2021-06-21 07:23:50|32946.1|32796.1|32930.6|32780.6|32949|32799|32919.3|32769.3|26
1624260240000|2021-06-21 07:24:00|32930.5|32780.5|32930.2|32780.2|32951|32801|32926.2|32776.2|28
1624260250000|2021-06-21 07:24:10|32936|32786|32918|32768|32941.2|32791.2|32909.4|32759.4|26
1624260260000|2021-06-21 07:24:20|32917.7|32767.7|32932.8|32782.8|32932.8|32782.8|32915.6|32765.6|26
1624260270000|2021-06-21 07:24:30|32920.7|32770.7|32909|32759|32920.7|32770.7|32906.9|32756.9|24
1624260280000|2021-06-21 07:24:40|32908.5|32758.5|32914.8|32764.8|32920.3|32770.3|32905.8|32755.8|25
1624260290000|2021-06-21 07:24:50|32914|32764|32901.3|32751.3|32914|32764|32901.3|32751.3|26
1624260300000|2021-06-21 07:25:00|32901.1|32751.1|32899.4|32749.4|32911.9|32761.9|32898.8|32748.8|27
1624260310000|2021-06-21 07:25:10|32898.9|32748.9|32883.1|32733.1|32898.9|32748.9|32861.6|32711.6|27
1624260320000|2021-06-21 07:25:20|32878.9|32728.9|32854.6|32704.6|32886.1|32736.1|32850.6|32700.6|28
1624260330000|2021-06-21 07:25:30|32849.1|32699.1|32842|32692|32854.6|32704.6|32842|32692|26
1624260340000|2021-06-21 07:25:40|32841.9|32691.9|32854.7|32704.7|32855.1|32705.1|32841.9|32691.9|29
1624260350000|2021-06-21 07:25:50|32856.6|32706.6|32857.9|32707.9|32861.7|32711.7|32844.8|32694.8|25
1624260360000|2021-06-21 07:26:00|32860.1|32710.1|32899.9|32749.9|32901.3|32751.3|32860.1|32710.1|29
1624260370000|2021-06-21 07:26:10|32897.9|32747.9|32925.6|32775.6|32925.6|32775.6|32897|32747|26
1624260380000|2021-06-21 07:26:20|32926.2|32776.2|32934.9|32784.9|32946.5|32796.5|32923.6|32773.6|26
1624260390000|2021-06-21 07:26:30|32930.7|32780.7|32896.6|32746.6|32932.5|32782.5|32896.6|32746.6|28
1624260400000|2021-06-21 07:26:40|32896.8|32746.8|32882.3|32732.3|32896.8|32746.8|32877.6|32727.6|27
1624260410000|2021-06-21 07:26:50|32882.6|32732.6|32894.3|32744.3|32900.1|32750.1|32882.6|32732.6|28
1624260420000|2021-06-21 07:27:00|32890.8|32740.8|32898.2|32748.2|32899.6|32749.6|32887.8|32737.8|25
1624260430000|2021-06-21 07:27:10|32899.8|32749.8|32914.8|32764.8|32924.2|32774.2|32899.8|32749.8|28
1624260440000|2021-06-21 07:27:20|32915.1|32765.1|32925.4|32775.4|32927.4|32777.4|32915.1|32765.1|24
1624260450000|2021-06-21 07:27:30|32926.7|32776.7|32926.9|32776.9|32937.6|32787.6|32923.4|32773.4|29
1624260460000|2021-06-21 07:27:40|32927.5|32777.5|32914.3|32764.3|32927.5|32777.5|32913.9|32763.9|27
1624260470000|2021-06-21 07:27:50|32915|32765|32880.2|32730.2|32915|32765|32880.2|32730.2|27
1624260480000|2021-06-21 07:28:00|32882.5|32732.5|32853.9|32703.9|32882.5|32732.5|32838.3|32688.3|27
1624260490000|2021-06-21 07:28:10|32854.1|32704.1|32848.3|32698.3|32858.2|32708.2|32837.1|32687.1|28
1624260500000|2021-06-21 07:28:20|32837.1|32687.1|32832.2|32682.2|32840.3|32690.3|32786.1|32636.1|28
1624260510000|2021-06-21 07:28:30|32831|32681|32792.3|32642.3|32834.6|32684.6|32792.1|32642.1|28
1624260520000|2021-06-21 07:28:40|32796.9|32646.9|32806.9|32656.9|32815.9|32665.9|32793.4|32643.4|28
1624260530000|2021-06-21 07:28:50|32800.2|32650.2|32822.8|32672.8|32828.5|32678.5|32800.2|32650.2|26
1624260540000|2021-06-21 07:29:00|32824.1|32674.1|32880.6|32730.6|32887.5|32737.5|32824.1|32674.1|28
1624260550000|2021-06-21 07:29:10|32879.3|32729.3|32864.1|32714.1|32896.9|32746.9|32862|32712|29
1624260560000|2021-06-21 07:29:20|32867.5|32717.5|32844.8|32694.8|32870.6|32720.6|32843|32693|28
1624260570000|2021-06-21 07:29:30|32846.7|32696.7|32884|32734|32884.2|32734.2|32843|32693|28
1624260580000|2021-06-21 07:29:40|32884.5|32734.5|32919.3|32769.3|32921.6|32771.6|32884.4|32734.4|27
1624260590000|2021-06-21 07:29:50|32911.8|32761.8|32921.1|32771.1|32922.9|32772.9|32911.4|32761.4|29
1624260600000|2021-06-21 07:30:00|32920.7|32770.7|32895.7|32745.7|32924.2|32774.2|32895.7|32745.7|27
1624260610000|2021-06-21 07:30:10|32897.6|32747.6|32919.3|32769.3|32921.9|32771.9|32897.6|32747.6|28
1624260620000|2021-06-21 07:30:20|32920.6|32770.6|32927.9|32777.9|32927.9|32777.9|32909.7|32759.7|27
1624260630000|2021-06-21 07:30:30|32930.2|32780.2|32949.7|32799.7|32949.7|32799.7|32928.2|32778.2|25
1624260640000|2021-06-21 07:30:40|32952.7|32802.7|32911.3|32761.3|32953.4|32803.4|32911.3|32761.3|25
1624260650000|2021-06-21 07:30:50|32908.7|32758.7|32908.2|32758.2|32921.5|32771.5|32899.4|32749.4|26
1624260660000|2021-06-21 07:31:00|32905.6|32755.6|32882.4|32732.4|32905.6|32755.6|32877.4|32727.4|29
1624260670000|2021-06-21 07:31:10|32879.8|32729.8|32882.6|32732.6|32890.8|32740.8|32871.6|32721.6|27
1624260680000|2021-06-21 07:31:20|32873.7|32723.7|32877.3|32727.3|32887.8|32737.8|32871.8|32721.8|27
1624260690000|2021-06-21 07:31:30|32878.3|32728.3|32851.5|32701.5|32892.7|32742.7|32851.5|32701.5|27
1624260700000|2021-06-21 07:31:40|32853.2|32703.2|32830.8|32680.8|32856.2|32706.2|32828.2|32678.2|26
1624260710000|2021-06-21 07:31:50|32830.1|32680.1|32816.7|32666.7|32830.8|32680.8|32816.7|32666.7|25
1624260720000|2021-06-21 07:32:00|32810.1|32660.1|32810.9|32660.9|32811.9|32661.9|32806.1|32656.1|17
1624260730000|2021-06-21 07:32:10|32810.5|32660.5|32835.3|32685.3|32835.6|32685.6|32809.4|32659.4|22
1624260740000|2021-06-21 07:32:20|32835.2|32685.2|32839.4|32689.4|32841.8|32691.8|32833.2|32683.2|22
1624260750000|2021-06-21 07:32:30|32836.5|32686.5|32805.9|32655.9|32836.5|32686.5|32796.6|32646.6|28
1624260760000|2021-06-21 07:32:40|32804.1|32654.1|32796.9|32646.9|32819.9|32669.9|32796.3|32646.3|28
1624260770000|2021-06-21 07:32:50|32795|32645|32779.3|32629.3|32795|32645|32778.9|32628.9|27
1624260780000|2021-06-21 07:33:00|32779.1|32629.1|32793.8|32643.8|32798.3|32648.3|32774.5|32624.5|28
1624260790000|2021-06-21 07:33:10|32796.3|32646.3|32813.8|32663.8|32830.6|32680.6|32795.9|32645.9|28
1624260800000|2021-06-21 07:33:20|32818.3|32668.3|32815.5|32665.5|32825.9|32675.9|32814.5|32664.5|26
1624260810000|2021-06-21 07:33:30|32818.5|32668.5|32830.1|32680.1|32832.3|32682.3|32815.4|32665.4|28
1624260820000|2021-06-21 07:33:40|32831.4|32681.4|32852.3|32702.3|32852.3|32702.3|32823|32673|27
1624260830000|2021-06-21 07:33:50|32854.9|32704.9|32823.4|32673.4|32855.5|32705.5|32819.6|32669.6|27
1624260840000|2021-06-21 07:34:00|32822.4|32672.4|32852.8|32702.8|32852.8|32702.8|32820.4|32670.4|24
1624260850000|2021-06-21 07:34:10|32855.3|32705.3|32851.9|32701.9|32863.8|32713.8|32836.3|32686.3|29
1624260860000|2021-06-21 07:34:20|32854.3|32704.3|32835.9|32685.9|32854.3|32704.3|32835.8|32685.8|28
1624260870000|2021-06-21 07:34:30|32837.6|32687.6|32838.7|32688.7|32844.9|32694.9|32835.3|32685.3|27
1624260880000|2021-06-21 07:34:40|32839.6|32689.6|32847|32697|32849.9|32699.9|32839.6|32689.6|23
1624260890000|2021-06-21 07:34:50|32848.8|32698.8|32884.5|32734.5|32903.5|32753.5|32848.8|32698.8|23
1624260900000|2021-06-21 07:35:00|32890.1|32740.1|32974.1|32824.1|32974.1|32824.1|32890.1|32740.1|29
1624260910000|2021-06-21 07:35:10|32973.1|32823.1|32952|32802|32976.7|32826.7|32950.1|32800.1|27
1624260920000|2021-06-21 07:35:20|32949.6|32799.6|32969.8|32819.8|32969.8|32819.8|32949.6|32799.6|28
1624260930000|2021-06-21 07:35:30|32968.9|32818.9|32963.2|32813.2|32971.1|32821.1|32958.5|32808.5|27
1624260940000|2021-06-21 07:35:40|32967|32817|32984|32834|32984.2|32834.2|32960.5|32810.5|26
1624260950000|2021-06-21 07:35:50|32981.2|32831.2|32990.2|32840.2|32997.2|32847.2|32980.6|32830.6|27
1624260960000|2021-06-21 07:36:00|32990.7|32840.7|32969.2|32819.2|32995.7|32845.7|32969.2|32819.2|26
1624260970000|2021-06-21 07:36:10|32968.7|32818.7|32990|32840|32991.9|32841.9|32968.7|32818.7|29
1624260980000|2021-06-21 07:36:20|32990.6|32840.6|32994.2|32844.2|32997.4|32847.4|32982.1|32832.1|26
1624260990000|2021-06-21 07:36:30|32995.9|32845.9|32984.4|32834.4|33006.2|32856.2|32984.4|32834.4|25
1624261000000|2021-06-21 07:36:40|32990.2|32840.2|32997.9|32847.9|32998|32848|32989.2|32839.2|28
1624261010000|2021-06-21 07:36:50|32998.2|32848.2|32960.8|32810.8|32998.2|32848.2|32959.5|32809.5|24
1624261020000|2021-06-21 07:37:00|32957|32807|33018.2|32868.2|33018.2|32868.2|32946.9|32796.9|29
1624261030000|2021-06-21 07:37:10|33019.9|32869.9|33022.3|32872.3|33035|32885|33011.9|32861.9|29
1624261040000|2021-06-21 07:37:20|33024|32874|33012.8|32862.8|33026.6|32876.6|32998|32848|26
1624261050000|2021-06-21 07:37:30|33014.7|32864.7|33013.4|32863.4|33019|32869|33009.2|32859.2|26
1624261060000|2021-06-21 07:37:40|33014|32864|32995.1|32845.1|33014|32864|32991.1|32841.1|27
1624261070000|2021-06-21 07:37:50|32995|32845|33018.1|32868.1|33018.5|32868.5|32993.6|32843.6|28
1624261080000|2021-06-21 07:38:00|33018.7|32868.7|33007.1|32857.1|33018.7|32868.7|33001.3|32851.3|27
1624261090000|2021-06-21 07:38:10|33005.6|32855.6|32999.7|32849.7|33012.8|32862.8|32997.5|32847.5|25
1624261100000|2021-06-21 07:38:20|33000.4|32850.4|33006.1|32856.1|33018|32868|33000|32850|29
1624261110000|2021-06-21 07:38:30|33006.2|32856.2|33015|32865|33016.5|32866.5|33001.4|32851.4|25
1624261120000|2021-06-21 07:38:40|33014.6|32864.6|33016.2|32866.2|33019.5|32869.5|33014.6|32864.6|25
1624261130000|2021-06-21 07:38:50|33016.7|32866.7|33033.1|32883.1|33039.7|32889.7|33011|32861|26
1624261140000|2021-06-21 07:39:00|33021.2|32871.2|33011|32861|33021.2|32871.2|33011|32861|21
1624261150000|2021-06-21 07:39:10|33013.5|32863.5|33003.8|32853.8|33016.4|32866.4|33002|32852|27
1624261160000|2021-06-21 07:39:20|33002.4|32852.4|32998.3|32848.3|33002.4|32852.4|32994|32844|22
1624261170000|2021-06-21 07:39:30|32995.8|32845.8|32974|32824|32997.8|32847.8|32973|32823|26
1624261180000|2021-06-21 07:39:40|32968.9|32818.9|32959.6|32809.6|32980|32830|32959.6|32809.6|27
1624261190000|2021-06-21 07:39:50|32960.7|32810.7|32930.7|32780.7|32960.7|32810.7|32927.9|32777.9|29
1624261200000|2021-06-21 07:40:00|32932.7|32782.7|32943.2|32793.2|32945.3|32795.3|32932.2|32782.2|26
1624261210000|2021-06-21 07:40:10|32945.5|32795.5|32947|32797|32956.9|32806.9|32941.6|32791.6|26
1624261220000|2021-06-21 07:40:20|32948.1|32798.1|32922.3|32772.3|32948.7|32798.7|32922.3|32772.3|25
1624261230000|2021-06-21 07:40:30|32921.8|32771.8|32919|32769|32925.1|32775.1|32910.7|32760.7|23
1624261240000|2021-06-21 07:40:40|32918|32768|32911.7|32761.7|32920.4|32770.4|32911.7|32761.7|28
1624261250000|2021-06-21 07:40:50|32911.8|32761.8|32911.4|32761.4|32929.8|32779.8|32911.2|32761.2|26
1624261260000|2021-06-21 07:41:00|32912.2|32762.2|32927.3|32777.3|32933.8|32783.8|32912.2|32762.2|26
1624261270000|2021-06-21 07:41:10|32927.7|32777.7|32948.9|32798.9|32950.4|32800.4|32927.7|32777.7|29
1624261280000|2021-06-21 07:41:20|32949.3|32799.3|32961.6|32811.6|32965.8|32815.8|32949.2|32799.2|27
1624261290000|2021-06-21 07:41:30|32961.4|32811.4|32960.9|32810.9|32965.9|32815.9|32952.9|32802.9|29
1624261300000|2021-06-21 07:41:40|32961.6|32811.6|32968|32818|32969.3|32819.3|32955.1|32805.1|24
1624261310000|2021-06-21 07:41:50|32971.2|32821.2|32984|32834|32985.9|32835.9|32970.4|32820.4|26
1624261320000|2021-06-21 07:42:00|32980|32830|32976.2|32826.2|32983.6|32833.6|32966.6|32816.6|27
1624261330000|2021-06-21 07:42:10|32973.9|32823.9|32959.6|32809.6|32974|32824|32958.2|32808.2|25
1624261340000|2021-06-21 07:42:20|32958.6|32808.6|32940.3|32790.3|32960.1|32810.1|32939.7|32789.7|27
1624261350000|2021-06-21 07:42:30|32940.8|32790.8|32926.1|32776.1|32940.8|32790.8|32926|32776|24
1624261360000|2021-06-21 07:42:40|32930.1|32780.1|32909.4|32759.4|32935.1|32785.1|32907.3|32757.3|27
1624261370000|2021-06-21 07:42:50|32908.3|32758.3|32906.4|32756.4|32913.6|32763.6|32905.1|32755.1|25
1624261380000|2021-06-21 07:43:00|32905.7|32755.7|32889.6|32739.6|32906.5|32756.5|32887.9|32737.9|27
1624261390000|2021-06-21 07:43:10|32891.3|32741.3|32889.7|32739.7|32894.4|32744.4|32881.9|32731.9|24
1624261400000|2021-06-21 07:43:20|32889.1|32739.1|32878.8|32728.8|32892.6|32742.6|32876.7|32726.7|27
1624261410000|2021-06-21 07:43:30|32878.9|32728.9|32870.3|32720.3|32878.9|32728.9|32848.5|32698.5|24
1624261420000|2021-06-21 07:43:40|32859.3|32709.3|32926.9|32776.9|32931.7|32781.7|32859.3|32709.3|29
1624261430000|2021-06-21 07:43:50|32925.8|32775.8|32861.1|32711.1|32925.8|32775.8|32861.1|32711.1|26
1624261440000|2021-06-21 07:44:00|32861.7|32711.7|32857.6|32707.6|32882.2|32732.2|32855.7|32705.7|28
1624261450000|2021-06-21 07:44:10|32857.2|32707.2|32859.9|32709.9|32859.9|32709.9|32852.8|32702.8|28
1624261460000|2021-06-21 07:44:20|32860.6|32710.6|32852.6|32702.6|32860.8|32710.8|32852.6|32702.6|26
1624261470000|2021-06-21 07:44:30|32853.5|32703.5|32845.8|32695.8|32853.6|32703.6|32845.4|32695.4|21
1624261480000|2021-06-21 07:44:40|32846.7|32696.7|32835.2|32685.2|32851.4|32701.4|32830.7|32680.7|24
1624261490000|2021-06-21 07:44:50|32838.4|32688.4|32827.3|32677.3|32842.7|32692.7|32820.4|32670.4|28
1624261500000|2021-06-21 07:45:00|32836|32686|32873.2|32723.2|32873.2|32723.2|32836|32686|26
1624261510000|2021-06-21 07:45:10|32874.1|32724.1|32895.3|32745.3|32895.3|32745.3|32870.4|32720.4|23
1624261520000|2021-06-21 07:45:20|32903.5|32753.5|32878.6|32728.6|32904.1|32754.1|32878.6|32728.6|25
1624261530000|2021-06-21 07:45:30|32877.8|32727.8|32894.8|32744.8|32895.2|32745.2|32870.5|32720.5|25
1624261540000|2021-06-21 07:45:40|32892.8|32742.8|32868.2|32718.2|32892.8|32742.8|32861.6|32711.6|29
1624261550000|2021-06-21 07:45:50|32869|32719|32836.5|32686.5|32874.4|32724.4|32836.4|32686.4|27
1624261560000|2021-06-21 07:46:00|32836.6|32686.6|32839.6|32689.6|32854.7|32704.7|32836.6|32686.6|29
1624261570000|2021-06-21 07:46:10|32835.6|32685.6|32838.1|32688.1|32838.1|32688.1|32832|32682|24
1624261580000|2021-06-21 07:46:20|32839.2|32689.2|32837.5|32687.5|32839.3|32689.3|32836.4|32686.4|26
1624261590000|2021-06-21 07:46:30|32838.3|32688.3|32859|32709|32859|32709|32837.7|32687.7|28
1624261600000|2021-06-21 07:46:40|32860.5|32710.5|32880.6|32730.6|32884.8|32734.8|32860.5|32710.5|29
1624261610000|2021-06-21 07:46:50|32880.8|32730.8|32881.7|32731.7|32884.1|32734.1|32876.8|32726.8|27
1624261620000|2021-06-21 07:47:00|32880.4|32730.4|32869.5|32719.5|32880.4|32730.4|32861.5|32711.5|24
1624261630000|2021-06-21 07:47:10|32868.9|32718.9|32861.2|32711.2|32868.9|32718.9|32858.4|32708.4|26
1624261640000|2021-06-21 07:47:20|32860.6|32710.6|32883.9|32733.9|32885.1|32735.1|32860.6|32710.6|22
1624261650000|2021-06-21 07:47:30|32884.3|32734.3|32906.1|32756.1|32908.4|32758.4|32882.4|32732.4|28
1624261660000|2021-06-21 07:47:40|32914.3|32764.3|32956.4|32806.4|32968.4|32818.4|32912.3|32762.3|25
1624261670000|2021-06-21 07:47:50|32956.9|32806.9|32962.3|32812.3|32975.9|32825.9|32947.7|32797.7|27
1624261680000|2021-06-21 07:48:00|32954.3|32804.3|32954.1|32804.1|32962.7|32812.7|32932.7|32782.7|28
1624261690000|2021-06-21 07:48:10|32954|32804|32949.1|32799.1|32962.5|32812.5|32946.1|32796.1|29
1624261700000|2021-06-21 07:48:20|32948.2|32798.2|32925.4|32775.4|32948.2|32798.2|32906.8|32756.8|29
1624261710000|2021-06-21 07:48:30|32925.5|32775.5|32921.6|32771.6|32931.5|32781.5|32912.8|32762.8|28
1624261720000|2021-06-21 07:48:40|32919.5|32769.5|32892.6|32742.6|32929.2|32779.2|32889.8|32739.8|28
1624261730000|2021-06-21 07:48:50|32894.5|32744.5|32918|32768|32918.7|32768.7|32892.4|32742.4|26
1624261740000|2021-06-21 07:49:00|32913.8|32763.8|32927.1|32777.1|32928.2|32778.2|32912.5|32762.5|21
1624261750000|2021-06-21 07:49:10|32927.4|32777.4|32938.7|32788.7|32940.1|32790.1|32920.8|32770.8|23
1624261760000|2021-06-21 07:49:20|32939.4|32789.4|32924.6|32774.6|32939.4|32789.4|32916|32766|25
1624261770000|2021-06-21 07:49:30|32923.4|32773.4|32940.4|32790.4|32940.4|32790.4|32923.4|32773.4|25
1624261780000|2021-06-21 07:49:40|32940.9|32790.9|32974.6|32824.6|32976|32826|32939.7|32789.7|27
1624261790000|2021-06-21 07:49:50|32973.9|32823.9|32969.3|32819.3|32981.2|32831.2|32964.4|32814.4|29
1624261800000|2021-06-21 07:50:00|32969.1|32819.1|33011.6|32861.6|33011.8|32861.8|32957.5|32807.5|27
1624261810000|2021-06-21 07:50:10|33009.8|32859.8|33025.5|32875.5|33028.5|32878.5|33009.8|32859.8|26
1624261820000|2021-06-21 07:50:20|33026.8|32876.8|33024.4|32874.4|33027.9|32877.9|33014.1|32864.1|28
1624261830000|2021-06-21 07:50:30|33025.6|32875.6|33000.9|32850.9|33028.8|32878.8|33000.9|32850.9|28
1624261840000|2021-06-21 07:50:40|33002.7|32852.7|33051.4|32901.4|33051.9|32901.9|33002.7|32852.7|25
1624261850000|2021-06-21 07:50:50|33048.7|32898.7|33062.3|32912.3|33064.9|32914.9|33048.7|32898.7|26
1624261860000|2021-06-21 07:51:00|33065.8|32915.8|33068.4|32918.4|33069.3|32919.3|33053.4|32903.4|26
1624261870000|2021-06-21 07:51:10|33069.2|32919.2|33087|32937|33090|32940|33065.8|32915.8|24
1624261880000|2021-06-21 07:51:20|33081|32931|33088|32938|33094.9|32944.9|33071.3|32921.3|24
1624261890000|2021-06-21 07:51:30|33091.2|32941.2|33084.6|32934.6|33091.4|32941.4|33080.9|32930.9|23
1624261900000|2021-06-21 07:51:40|33082|32932|33066.2|32916.2|33082|32932|33065.2|32915.2|19
1624261910000|2021-06-21 07:51:50|33068.5|32918.5|33066.9|32916.9|33072|32922|33065.1|32915.1|24
1624261920000|2021-06-21 07:52:00|33069|32919|33085.8|32935.8|33086.7|32936.7|33069|32919|22
1624261930000|2021-06-21 07:52:10|33087.5|32937.5|33103.3|32953.3|33103.9|32953.9|33087.1|32937.1|24
1624261940000|2021-06-21 07:52:20|33103.2|32953.2|33119.3|32969.3|33148.6|32998.6|33102.6|32952.6|28
1624261950000|2021-06-21 07:52:30|33114.8|32964.8|33096.1|32946.1|33114.8|32964.8|33096.1|32946.1|26
1624261960000|2021-06-21 07:52:40|33091.8|32941.8|33089.1|32939.1|33091.8|32941.8|33082.6|32932.6|28
1624261970000|2021-06-21 07:52:50|33089.7|32939.7|33106.3|32956.3|33110.8|32960.8|33089.5|32939.5|27
1624261980000|2021-06-21 07:53:00|33104.6|32954.6|33092|32942|33104.6|32954.6|33088.9|32938.9|28
1624261990000|2021-06-21 07:53:10|33084.8|32934.8|33075.9|32925.9|33088.7|32938.7|33075.4|32925.4|25
1624262000000|2021-06-21 07:53:20|33080.9|32930.9|33069.3|32919.3|33087.2|32937.2|33062.2|32912.2|27
1624262010000|2021-06-21 07:53:30|33076.6|32926.6|33065.6|32915.6|33082.8|32932.8|33065.6|32915.6|28
1624262020000|2021-06-21 07:53:40|33065.9|32915.9|33079|32929|33081|32931|33065.6|32915.6|19
1624262030000|2021-06-21 07:53:50|33078.3|32928.3|33075.7|32925.7|33078.3|32928.3|33075|32925|23
1624262040000|2021-06-21 07:54:00|33075.5|32925.5|33066.2|32916.2|33075.5|32925.5|33066.2|32916.2|19
1624262050000|2021-06-21 07:54:10|33065.1|32915.1|33059.4|32909.4|33065.1|32915.1|33039.5|32889.5|25
1624262060000|2021-06-21 07:54:20|33059.2|32909.2|33053.1|32903.1|33068.7|32918.7|33053.1|32903.1|25
1624262070000|2021-06-21 07:54:30|33050.6|32900.6|33070.7|32920.7|33070.9|32920.9|33049.6|32899.6|26
1624262080000|2021-06-21 07:54:40|33072.5|32922.5|33075.1|32925.1|33088.4|32938.4|33072.5|32922.5|26
1624262090000|2021-06-21 07:54:50|33075.9|32925.9|33094.6|32944.6|33095.5|32945.5|33075.9|32925.9|24
1624262100000|2021-06-21 07:55:00|33094.7|32944.7|33091.1|32941.1|33096.6|32946.6|33088.7|32938.7|23
1624262110000|2021-06-21 07:55:10|33093.6|32943.6|33056.4|32906.4|33093.6|32943.6|33055.9|32905.9|28
1624262120000|2021-06-21 07:55:20|33055.2|32905.2|33065.6|32915.6|33073|32923|33055.2|32905.2|24
1624262130000|2021-06-21 07:55:30|33065.7|32915.7|33054.7|32904.7|33067.1|32917.1|33050.4|32900.4|22
1624262140000|2021-06-21 07:55:40|33054.2|32904.2|33030|32880|33056.9|32906.9|33028|32878|27
1624262150000|2021-06-21 07:55:50|33033.9|32883.9|33033|32883|33034.5|32884.5|33022.1|32872.1|27
1624262160000|2021-06-21 07:56:00|33032.2|32882.2|33029.6|32879.6|33037.8|32887.8|33029.1|32879.1|27
1624262170000|2021-06-21 07:56:10|33028.4|32878.4|33005.4|32855.4|33030.4|32880.4|33002.7|32852.7|25
1624262180000|2021-06-21 07:56:20|33006.6|32856.6|32994.4|32844.4|33014.7|32864.7|32984.1|32834.1|27
1624262190000|2021-06-21 07:56:30|32994.9|32844.9|33009.8|32859.8|33011.7|32861.7|32994.3|32844.3|23
1624262200000|2021-06-21 07:56:40|33011|32861|33018.6|32868.6|33020.3|32870.3|33011|32861|23
1624262210000|2021-06-21 07:56:50|33022.4|32872.4|33021.1|32871.1|33030.4|32880.4|33018.9|32868.9|26
1624262220000|2021-06-21 07:57:00|33023.3|32873.3|33050.7|32900.7|33050.9|32900.9|33023.3|32873.3|27
1624262230000|2021-06-21 07:57:10|33049.1|32899.1|33052.4|32902.4|33052.8|32902.8|33033.7|32883.7|25
1624262240000|2021-06-21 07:57:20|33052|32902|33048.5|32898.5|33052.3|32902.3|33041.6|32891.6|24
1624262250000|2021-06-21 07:57:30|33049.2|32899.2|33052.5|32902.5|33053|32903|33034.9|32884.9|26
1624262260000|2021-06-21 07:57:40|33051.2|32901.2|33056.4|32906.4|33058.7|32908.7|33049.7|32899.7|19
1624262270000|2021-06-21 07:57:50|33056.1|32906.1|33061.3|32911.3|33064.2|32914.2|33056.1|32906.1|26
1624262280000|2021-06-21 07:58:00|33061.4|32911.4|33061.3|32911.3|33063.6|32913.6|33054|32904|23
1624262290000|2021-06-21 07:58:10|33061.5|32911.5|33087.5|32937.5|33092.3|32942.3|33061.5|32911.5|27
1624262300000|2021-06-21 07:58:20|33086.5|32936.5|33105.3|32955.3|33105.3|32955.3|33086.4|32936.4|22
1624262310000|2021-06-21 07:58:30|33105.9|32955.9|33108.9|32958.9|33108.9|32958.9|33103.9|32953.9|12
1624262320000|2021-06-21 07:58:40|33109.9|32959.9|33096|32946|33109.9|32959.9|33096|32946|20
1624262330000|2021-06-21 07:58:50|33092|32942|33093.5|32943.5|33095.5|32945.5|33087.4|32937.4|22
1624262340000|2021-06-21 07:59:00|33095.1|32945.1|33078.7|32928.7|33095.1|32945.1|33078.7|32928.7|25
1624262350000|2021-06-21 07:59:10|33079.9|32929.9|33088.3|32938.3|33093.6|32943.6|33075.2|32925.2|26
1624262360000|2021-06-21 07:59:20|33083.7|32933.7|33089.3|32939.3|33096.6|32946.6|33083.7|32933.7|26
1624262370000|2021-06-21 07:59:30|33096.6|32946.6|33113.2|32963.2|33113.2|32963.2|33096.6|32946.6|26
1624262380000|2021-06-21 07:59:40|33114.7|32964.7|33120|32970|33120|32970|33113.8|32963.8|28
1624262390000|2021-06-21 07:59:50|33119.7|32969.7|33113.3|32963.3|33120.1|32970.1|33098.6|32948.6|26
1624262400000|2021-06-21 08:00:00|33113.7|32963.7|33097.5|32947.5|33113.9|32963.9|33097.1|32947.1|27
1624262410000|2021-06-21 08:00:10|33090.9|32940.9|33075.1|32925.1|33091.1|32941.1|33074.5|32924.5|24
1624262420000|2021-06-21 08:00:20|33075.2|32925.2|33086.5|32936.5|33086.9|32936.9|33068.6|32918.6|26
1624262430000|2021-06-21 08:00:30|33084.8|32934.8|33074.6|32924.6|33091|32941|33072.4|32922.4|23
1624262440000|2021-06-21 08:00:40|33074.5|32924.5|33066.3|32916.3|33074.6|32924.6|33064.1|32914.1|21
1624262450000|2021-06-21 08:00:50|33066.4|32916.4|33130.7|32980.7|33130.7|32980.7|33066.3|32916.3|25
1624262460000|2021-06-21 08:01:00|33125|32975|33111.8|32961.8|33125|32975|33110.2|32960.2|26
1624262470000|2021-06-21 08:01:10|33107.7|32957.7|33112.2|32962.2|33115.3|32965.3|33107|32957|25
1624262480000|2021-06-21 08:01:20|33111.9|32961.9|33114.7|32964.7|33116.8|32966.8|33109.8|32959.8|25
1624262490000|2021-06-21 08:01:30|33115.1|32965.1|33085.3|32935.3|33115.7|32965.7|33083.8|32933.8|22
1624262500000|2021-06-21 08:01:40|33086|32936|33083.5|32933.5|33094.8|32944.8|33081.9|32931.9|21
1624262510000|2021-06-21 08:01:50|33077.5|32927.5|33061.8|32911.8|33079.6|32929.6|33057.9|32907.9|27
1624262520000|2021-06-21 08:02:00|33057.8|32907.8|33048.2|32898.2|33068.6|32918.6|33048.2|32898.2|26
1624262530000|2021-06-21 08:02:10|33049.5|32899.5|33037.8|32887.8|33049.8|32899.8|33013.8|32863.8|28
1624262540000|2021-06-21 08:02:20|33022.4|32872.4|33004.3|32854.3|33022.4|32872.4|32997.6|32847.6|27
1624262550000|2021-06-21 08:02:30|32993.6|32843.6|33000.2|32850.2|33006.5|32856.5|32993.6|32843.6|20
1624262560000|2021-06-21 08:02:40|32992.9|32842.9|32996.6|32846.6|33009|32859|32992.9|32842.9|23
1624262570000|2021-06-21 08:02:50|32999.2|32849.2|32954.5|32804.5|33001.3|32851.3|32954.5|32804.5|27
1624262580000|2021-06-21 08:03:00|32955.5|32805.5|32981.5|32831.5|32997.5|32847.5|32955.5|32805.5|27
1624262590000|2021-06-21 08:03:10|32976.1|32826.1|32957.4|32807.4|32979.2|32829.2|32957.4|32807.4|25
1624262600000|2021-06-21 08:03:20|32960.2|32810.2|32957|32807|32960.2|32810.2|32950.2|32800.2|23
1624262610000|2021-06-21 08:03:30|32956.7|32806.7|32987.7|32837.7|32989.5|32839.5|32955.4|32805.4|23
1624262620000|2021-06-21 08:03:40|32985.1|32835.1|33024.5|32874.5|33036.1|32886.1|32985.1|32835.1|23
1624262630000|2021-06-21 08:03:50|33032.9|32882.9|33026.2|32876.2|33035.4|32885.4|33018.1|32868.1|22
1624262640000|2021-06-21 08:04:00|33024.5|32874.5|33051.4|32901.4|33062.6|32912.6|33024.5|32874.5|22
1624262650000|2021-06-21 08:04:10|33050.7|32900.7|33062.2|32912.2|33072.6|32922.6|33050.7|32900.7|25
1624262660000|2021-06-21 08:04:20|33063.3|32913.3|33039.8|32889.8|33066.9|32916.9|33031.5|32881.5|29
1624262670000|2021-06-21 08:04:30|33042.9|32892.9|33052.3|32902.3|33063.7|32913.7|33042.9|32892.9|26
1624262680000|2021-06-21 08:04:40|33051.7|32901.7|33048.6|32898.6|33055.1|32905.1|33048.6|32898.6|25
1624262690000|2021-06-21 08:04:50|33049.2|32899.2|33026.3|32876.3|33049.2|32899.2|33025.8|32875.8|27
1624262700000|2021-06-21 08:05:00|33025.6|32875.6|33014.6|32864.6|33027.6|32877.6|33006.5|32856.5|24
1624262710000|2021-06-21 08:05:10|33011.6|32861.6|33002.7|32852.7|33013.9|32863.9|32997.4|32847.4|26
1624262720000|2021-06-21 08:05:20|33004.3|32854.3|33002.5|32852.5|33010.7|32860.7|33002.5|32852.5|24
1624262730000|2021-06-21 08:05:30|32997.5|32847.5|32977.3|32827.3|33006.3|32856.3|32972.4|32822.4|29
1624262740000|2021-06-21 08:05:40|32977.2|32827.2|33001.1|32851.1|33003.1|32853.1|32975.6|32825.6|23
1624262750000|2021-06-21 08:05:50|33000.6|32850.6|33006.2|32856.2|33018.3|32868.3|33000.6|32850.6|26
1624262760000|2021-06-21 08:06:00|33005.9|32855.9|33028.7|32878.7|33029.6|32879.6|33005.9|32855.9|24
1624262770000|2021-06-21 08:06:10|33027.6|32877.6|33054.2|32904.2|33055.6|32905.6|33027.6|32877.6|21
1624262780000|2021-06-21 08:06:20|33057.8|32907.8|33085|32935|33095.6|32945.6|33057.8|32907.8|27
1624262790000|2021-06-21 08:06:30|33078.1|32928.1|33105.3|32955.3|33106.4|32956.4|33078.1|32928.1|26
1624262800000|2021-06-21 08:06:40|33103.5|32953.5|33112.8|32962.8|33119.7|32969.7|33103.4|32953.4|25
1624262810000|2021-06-21 08:06:50|33113.9|32963.9|33132.8|32982.8|33133.1|32983.1|33112.3|32962.3|21
1624262820000|2021-06-21 08:07:00|33137.8|32987.8|33133.1|32983.1|33140.9|32990.9|33131.6|32981.6|20
1624262830000|2021-06-21 08:07:10|33136.3|32986.3|33137.4|32987.4|33142.2|32992.2|33134.9|32984.9|13
1624262840000|2021-06-21 08:07:20|33136.4|32986.4|33116.1|32966.1|33145.3|32995.3|33116.1|32966.1|28
1624262850000|2021-06-21 08:07:30|33116|32966|33118.5|32968.5|33120.6|32970.6|33106.2|32956.2|28
1624262860000|2021-06-21 08:07:40|33117.1|32967.1|33156.3|33006.3|33160.5|33010.5|33115.1|32965.1|26
1624262870000|2021-06-21 08:07:50|33153.8|33003.8|33132.6|32982.6|33161.9|33011.9|33132.6|32982.6|25
1624262880000|2021-06-21 08:08:00|33134.4|32984.4|33124.8|32974.8|33135.4|32985.4|33124|32974|23
1624262890000|2021-06-21 08:08:10|33123.9|32973.9|33122.9|32972.9|33127.9|32977.9|33111.8|32961.8|25
1624262900000|2021-06-21 08:08:20|33120|32970|33119.9|32969.9|33126.4|32976.4|33114.2|32964.2|28
1624262910000|2021-06-21 08:08:30|33121.6|32971.6|33130.7|32980.7|33131.3|32981.3|33121.6|32971.6|24
1624262920000|2021-06-21 08:08:40|33130.9|32980.9|33119.2|32969.2|33130.9|32980.9|33119|32969|18
1624262930000|2021-06-21 08:08:50|33119|32969|33108.4|32958.4|33119.9|32969.9|33107.5|32957.5|20
1624262940000|2021-06-21 08:09:00|33106.6|32956.6|33110.2|32960.2|33125.1|32975.1|33105.2|32955.2|26
1624262950000|2021-06-21 08:09:10|33109.5|32959.5|33110|32960|33115.4|32965.4|33107.6|32957.6|22
1624262960000|2021-06-21 08:09:20|33109.5|32959.5|33125.3|32975.3|33137.4|32987.4|33104.8|32954.8|25
1624262970000|2021-06-21 08:09:30|33124|32974|33187.2|33037.2|33187.2|33037.2|33124|32974|28
1624262980000|2021-06-21 08:09:40|33194.9|33044.9|33184.5|33034.5|33194.9|33044.9|33175|33025|29
1624262990000|2021-06-21 08:09:50|33176.4|33026.4|33171.3|33021.3|33181.3|33031.3|33164.1|33014.1|27
1624263000000|2021-06-21 08:10:00|33169.9|33019.9|33155.4|33005.4|33171.3|33021.3|33151.9|33001.9|27
1624263010000|2021-06-21 08:10:10|33153|33003|33137.5|32987.5|33155.4|33005.4|33137.5|32987.5|18
1624263020000|2021-06-21 08:10:20|33142.1|32992.1|33136.1|32986.1|33142.1|32992.1|33135|32985|13
1624263030000|2021-06-21 08:10:30|33137.2|32987.2|33155.2|33005.2|33156.2|33006.2|33136|32986|25
1624263040000|2021-06-21 08:10:40|33154.8|33004.8|33153.9|33003.9|33162.5|33012.5|33148.4|32998.4|27
1624263050000|2021-06-21 08:10:50|33153.2|33003.2|33146.6|32996.6|33154.9|33004.9|33146.3|32996.3|25
1624263060000|2021-06-21 08:11:00|33148.3|32998.3|33140.5|32990.5|33148.4|32998.4|33140.5|32990.5|23
1624263070000|2021-06-21 08:11:10|33140.4|32990.4|33140.1|32990.1|33142.9|32992.9|33138.3|32988.3|25
1624263080000|2021-06-21 08:11:20|33140.7|32990.7|33138.9|32988.9|33141.1|32991.1|33138.9|32988.9|20
1624263090000|2021-06-21 08:11:30|33139.3|32989.3|33143.3|32993.3|33145.3|32995.3|33138.9|32988.9|21
1624263100000|2021-06-21 08:11:40|33144.8|32994.8|33142.6|32992.6|33145|32995|33139.5|32989.5|26
1624263110000|2021-06-21 08:11:50|33145.4|32995.4|33137.7|32987.7|33146.8|32996.8|33135.9|32985.9|29
1624263120000|2021-06-21 08:12:00|33137.5|32987.5|33167.1|33017.1|33167.9|33017.9|33136.6|32986.6|27
1624263130000|2021-06-21 08:12:10|33168.4|33018.4|33177.8|33027.8|33180.8|33030.8|33167.1|33017.1|26
1624263140000|2021-06-21 08:12:20|33176.3|33026.3|33175.9|33025.9|33176.3|33026.3|33166.8|33016.8|23
1624263150000|2021-06-21 08:12:30|33175.5|33025.5|33171.1|33021.1|33175.5|33025.5|33170.4|33020.4|21
1624263160000|2021-06-21 08:12:40|33172.5|33022.5|33206.6|33056.6|33207.2|33057.2|33172.4|33022.4|26
1624263170000|2021-06-21 08:12:50|33209.8|33059.8|33245.5|33095.5|33246.5|33096.5|33207.7|33057.7|26
1624263180000|2021-06-21 08:13:00|33247.6|33097.6|33213.9|33063.9|33247.6|33097.6|33207.7|33057.7|27
1624263190000|2021-06-21 08:13:10|33220.9|33070.9|33231.5|33081.5|33233.6|33083.6|33220.9|33070.9|21
1624263200000|2021-06-21 08:13:20|33231.3|33081.3|33262.2|33112.2|33262.2|33112.2|33231.3|33081.3|25
1624263210000|2021-06-21 08:13:30|33267.9|33117.9|33314.5|33164.5|33314.5|33164.5|33267.9|33117.9|29
1624263220000|2021-06-21 08:13:40|33318.7|33168.7|33311.5|33161.5|33328.4|33178.4|33310.1|33160.1|25
1624263230000|2021-06-21 08:13:50|33310.7|33160.7|33334.1|33184.1|33350.8|33200.8|33310.7|33160.7|25
1624263240000|2021-06-21 08:14:00|33335.1|33185.1|33327.7|33177.7|33335.1|33185.1|33322.4|33172.4|23
1624263250000|2021-06-21 08:14:10|33325.7|33175.7|33325.9|33175.9|33329.5|33179.5|33323.9|33173.9|24
1624263260000|2021-06-21 08:14:20|33326.7|33176.7|33353.7|33203.7|33354.9|33204.9|33323.4|33173.4|23
1624263270000|2021-06-21 08:14:30|33353.3|33203.3|33387.6|33237.6|33387.6|33237.6|33345.1|33195.1|27
1624263280000|2021-06-21 08:14:40|33391.7|33241.7|33400.5|33250.5|33413.1|33263.1|33391.7|33241.7|27
1624263290000|2021-06-21 08:14:50|33393|33243|33389.6|33239.6|33401|33251|33387.8|33237.8|26
1624263300000|2021-06-21 08:15:00|33388.3|33238.3|33386.2|33236.2|33390.9|33240.9|33385.6|33235.6|24
1624263310000|2021-06-21 08:15:10|33386|33236|33420.8|33270.8|33422.4|33272.4|33385.2|33235.2|27
1624263320000|2021-06-21 08:15:20|33422.5|33272.5|33468.3|33318.3|33473.8|33323.8|33422.4|33272.4|28
1624263330000|2021-06-21 08:15:30|33458.6|33308.6|33438.6|33288.6|33471.6|33321.6|33437.8|33287.8|28
1624263340000|2021-06-21 08:15:40|33440.5|33290.5|33458.7|33308.7|33460.5|33310.5|33440.5|33290.5|20
1624263350000|2021-06-21 08:15:50|33453.5|33303.5|33474.9|33324.9|33475.9|33325.9|33453.1|33303.1|25
1624263360000|2021-06-21 08:16:00|33476.1|33326.1|33448.6|33298.6|33476.1|33326.1|33446.1|33296.1|21
1624263370000|2021-06-21 08:16:10|33448.4|33298.4|33430.7|33280.7|33448.4|33298.4|33430.7|33280.7|21
1624263380000|2021-06-21 08:16:20|33433.8|33283.8|33465.8|33315.8|33467.9|33317.9|33433.8|33283.8|26
1624263390000|2021-06-21 08:16:30|33471.4|33321.4|33474.7|33324.7|33474.7|33324.7|33466.1|33316.1|22
1624263400000|2021-06-21 08:16:40|33474.8|33324.8|33487.7|33337.7|33514.3|33364.3|33474.2|33324.2|29
1624263410000|2021-06-21 08:16:50|33489.4|33339.4|33467.8|33317.8|33489.4|33339.4|33462.8|33312.8|25
1624263420000|2021-06-21 08:17:00|33468.7|33318.7|33443.6|33293.6|33471|33321|33443.5|33293.5|22
1624263430000|2021-06-21 08:17:10|33444|33294|33428.4|33278.4|33444|33294|33417.3|33267.3|22
1624263440000|2021-06-21 08:17:20|33425.9|33275.9|33409.1|33259.1|33430.2|33280.2|33409.1|33259.1|27
1624263450000|2021-06-21 08:17:30|33424.7|33274.7|33418.8|33268.8|33425.5|33275.5|33401.4|33251.4|28
1624263460000|2021-06-21 08:17:40|33422.3|33272.3|33397.8|33247.8|33425.5|33275.5|33397.6|33247.6|26
1624263470000|2021-06-21 08:17:50|33399|33249|33406.5|33256.5|33410|33260|33397.5|33247.5|27
1624263480000|2021-06-21 08:18:00|33406.2|33256.2|33415.4|33265.4|33424.9|33274.9|33406.2|33256.2|26
1624263490000|2021-06-21 08:18:10|33414.2|33264.2|33398.2|33248.2|33414.2|33264.2|33398.2|33248.2|24
1624263500000|2021-06-21 08:18:20|33398|33248|33375.7|33225.7|33398|33248|33375.7|33225.7|22
1624263510000|2021-06-21 08:18:30|33374.6|33224.6|33348.7|33198.7|33374.7|33224.7|33348|33198|29
1624263520000|2021-06-21 08:18:40|33348.8|33198.8|33320.1|33170.1|33349.9|33199.9|33319.2|33169.2|28
1624263530000|2021-06-21 08:18:50|33316.2|33166.2|33339.9|33189.9|33339.9|33189.9|33304|33154|26
1624263540000|2021-06-21 08:19:00|33336.9|33186.9|33286.2|33136.2|33337.2|33187.2|33285|33135|23
1624263550000|2021-06-21 08:19:10|33286.7|33136.7|33290.1|33140.1|33290.1|33140.1|33277.3|33127.3|24
1624263560000|2021-06-21 08:19:20|33290.6|33140.6|33316|33166|33327.5|33177.5|33289.2|33139.2|25
1624263570000|2021-06-21 08:19:30|33317.8|33167.8|33291|33141|33319.9|33169.9|33291|33141|25
1624263580000|2021-06-21 08:19:40|33293.3|33143.3|33294.6|33144.6|33305.8|33155.8|33285.8|33135.8|25
1624263590000|2021-06-21 08:19:50|33295.9|33145.9|33307.1|33157.1|33308.3|33158.3|33295.9|33145.9|26
1624263600000|2021-06-21 08:20:00|33308.2|33158.2|33316.6|33166.6|33316.6|33166.6|33308.2|33158.2|21
1624263610000|2021-06-21 08:20:10|33317.5|33167.5|33347.7|33197.7|33348.4|33198.4|33317.3|33167.3|25
1624263620000|2021-06-21 08:20:20|33351|33201|33349.2|33199.2|33364.7|33214.7|33345.4|33195.4|29
1624263630000|2021-06-21 08:20:30|33345.1|33195.1|33338.5|33188.5|33345.1|33195.1|33338.5|33188.5|19
1624263640000|2021-06-21 08:20:40|33338.6|33188.6|33359.1|33209.1|33359.1|33209.1|33338.6|33188.6|17
1624263650000|2021-06-21 08:20:50|33359.3|33209.3|33349.5|33199.5|33359.3|33209.3|33346.8|33196.8|24
1624263660000|2021-06-21 08:21:00|33351.3|33201.3|33385.6|33235.6|33385.6|33235.6|33349.9|33199.9|26
1624263670000|2021-06-21 08:21:10|33389.1|33239.1|33388.6|33238.6|33405.5|33255.5|33385|33235|26
1624263680000|2021-06-21 08:21:20|33392|33242|33387.4|33237.4|33409.9|33259.9|33386.3|33236.3|26
1624263690000|2021-06-21 08:21:30|33385.4|33235.4|33377.9|33227.9|33387.3|33237.3|33376|33226|28
1624263700000|2021-06-21 08:21:40|33374.3|33224.3|33378.6|33228.6|33385.1|33235.1|33374.3|33224.3|27
1624263710000|2021-06-21 08:21:50|33377.7|33227.7|33368.5|33218.5|33379.5|33229.5|33368.5|33218.5|24
1624263720000|2021-06-21 08:22:00|33367|33217|33329.2|33179.2|33368.2|33218.2|33329.2|33179.2|23
1624263730000|2021-06-21 08:22:10|33328.6|33178.6|33324.5|33174.5|33328.6|33178.6|33324.5|33174.5|14
1624263740000|2021-06-21 08:22:20|33324.3|33174.3|33297|33147|33324.5|33174.5|33297|33147|19
1624263750000|2021-06-21 08:22:30|33297.3|33147.3|33300.7|33150.7|33305.1|33155.1|33293.3|33143.3|26
1624263760000|2021-06-21 08:22:40|33301.9|33151.9|33298.8|33148.8|33301.9|33151.9|33296.6|33146.6|20
1624263770000|2021-06-21 08:22:50|33296.5|33146.5|33307.7|33157.7|33320.3|33170.3|33295.7|33145.7|21
1624263780000|2021-06-21 08:23:00|33310.5|33160.5|33317.3|33167.3|33335.9|33185.9|33310.5|33160.5|29
1624263790000|2021-06-21 08:23:10|33314.3|33164.3|33325|33175|33330.2|33180.2|33297.2|33147.2|26
1624263800000|2021-06-21 08:23:20|33324.8|33174.8|33308.9|33158.9|33337.7|33187.7|33308.9|33158.9|27
1624263810000|2021-06-21 08:23:30|33311|33161|33303.6|33153.6|33313.4|33163.4|33303.6|33153.6|27
1624263820000|2021-06-21 08:23:40|33305.1|33155.1|33320.9|33170.9|33323.6|33173.6|33305.1|33155.1|25
1624263830000|2021-06-21 08:23:50|33319.7|33169.7|33313.4|33163.4|33323.2|33173.2|33312.9|33162.9|24
1624263840000|2021-06-21 08:24:00|33312.7|33162.7|33336.9|33186.9|33345.3|33195.3|33312.7|33162.7|23
1624263850000|2021-06-21 08:24:10|33336.8|33186.8|33356.9|33206.9|33359.4|33209.4|33336.5|33186.5|15
1624263860000|2021-06-21 08:24:20|33348.2|33198.2|33364|33214|33372.5|33222.5|33348.2|33198.2|27
1624263870000|2021-06-21 08:24:30|33363.3|33213.3|33340.1|33190.1|33379.5|33229.5|33340.1|33190.1|26
1624263880000|2021-06-21 08:24:40|33338.9|33188.9|33352.2|33202.2|33352.5|33202.5|33338.6|33188.6|24
1624263890000|2021-06-21 08:24:50|33351.9|33201.9|33352.5|33202.5|33360.8|33210.8|33351.4|33201.4|17
1624263900000|2021-06-21 08:25:00|33351.5|33201.5|33349.1|33199.1|33351.5|33201.5|33348.6|33198.6|17
1624263910000|2021-06-21 08:25:10|33349.3|33199.3|33345.5|33195.5|33350.7|33200.7|33345.5|33195.5|19
1624263920000|2021-06-21 08:25:20|33345.6|33195.6|33347|33197|33347.2|33197.2|33345.6|33195.6|7
1624263930000|2021-06-21 08:25:30|33347.1|33197.1|33349.4|33199.4|33349.4|33199.4|33346.7|33196.7|19
1624263940000|2021-06-21 08:25:40|33349.3|33199.3|33340.7|33190.7|33349.9|33199.9|33333.9|33183.9|24
1624263950000|2021-06-21 08:25:50|33340.3|33190.3|33330.3|33180.3|33340.3|33190.3|33330.3|33180.3|21
1624263960000|2021-06-21 08:26:00|33330.2|33180.2|33326.9|33176.9|33333.6|33183.6|33326.9|33176.9|22
1624263970000|2021-06-21 08:26:10|33323.2|33173.2|33311.1|33161.1|33327.6|33177.6|33310.8|33160.8|22
1624263980000|2021-06-21 08:26:20|33315.4|33165.4|33316.4|33166.4|33321.7|33171.7|33312.6|33162.6|18
1624263990000|2021-06-21 08:26:30|33317.8|33167.8|33308.7|33158.7|33317.8|33167.8|33308.1|33158.1|25
1624264000000|2021-06-21 08:26:40|33308.4|33158.4|33307.5|33157.5|33309.4|33159.4|33305.8|33155.8|21
1624264010000|2021-06-21 08:26:50|33305.5|33155.5|33302.3|33152.3|33309|33159|33302.3|33152.3|21
1624264020000|2021-06-21 08:27:00|33303.5|33153.5|33302.7|33152.7|33307.9|33157.9|33298.6|33148.6|19
1624264030000|2021-06-21 08:27:10|33302.4|33152.4|33298.1|33148.1|33307.8|33157.8|33298.1|33148.1|21
1624264040000|2021-06-21 08:27:20|33299.3|33149.3|33285.8|33135.8|33308.6|33158.6|33285|33135|24
1624264050000|2021-06-21 08:27:30|33285.9|33135.9|33282.1|33132.1|33290.3|33140.3|33281.8|33131.8|26
1624264060000|2021-06-21 08:27:40|33283.2|33133.2|33287.8|33137.8|33290.9|33140.9|33279.3|33129.3|25
1624264070000|2021-06-21 08:27:50|33287.6|33137.6|33288.5|33138.5|33288.7|33138.7|33285.3|33135.3|18
1624264080000|2021-06-21 08:28:00|33287|33137|33291.6|33141.6|33291.7|33141.7|33280.5|33130.5|21
1624264090000|2021-06-21 08:28:10|33292.2|33142.2|33314.8|33164.8|33318.5|33168.5|33291.9|33141.9|27
1624264100000|2021-06-21 08:28:20|33313.9|33163.9|33314.5|33164.5|33319.5|33169.5|33300.7|33150.7|28
1624264110000|2021-06-21 08:28:30|33314.2|33164.2|33312.4|33162.4|33319.6|33169.6|33310.8|33160.8|19
1624264120000|2021-06-21 08:28:40|33311.9|33161.9|33316.8|33166.8|33320.1|33170.1|33311.9|33161.9|23
1624264130000|2021-06-21 08:28:50|33316.7|33166.7|33316.1|33166.1|33316.7|33166.7|33315|33165|20
1624264140000|2021-06-21 08:29:00|33316.4|33166.4|33328.4|33178.4|33328.4|33178.4|33315.2|33165.2|18
1624264150000|2021-06-21 08:29:10|33328.8|33178.8|33329.6|33179.6|33329.6|33179.6|33322.3|33172.3|24
1624264160000|2021-06-21 08:29:20|33327.8|33177.8|33326.1|33176.1|33329.8|33179.8|33324.6|33174.6|20
1624264170000|2021-06-21 08:29:30|33329.7|33179.7|33336.3|33186.3|33339.6|33189.6|33329.7|33179.7|21
1624264180000|2021-06-21 08:29:40|33335.1|33185.1|33329.1|33179.1|33335.1|33185.1|33329|33179|26
1624264190000|2021-06-21 08:29:50|33328.1|33178.1|33328.2|33178.2|33338.6|33188.6|33327.9|33177.9|20
1624264200000|2021-06-21 08:30:00|33328.4|33178.4|33309.9|33159.9|33328.5|33178.5|33309.8|33159.8|27
1624264210000|2021-06-21 08:30:10|33304.5|33154.5|33292|33142|33304.9|33154.9|33291|33141|22
1624264220000|2021-06-21 08:30:20|33294.4|33144.4|33279|33129|33294.7|33144.7|33267.4|33117.4|25
1624264230000|2021-06-21 08:30:30|33281.7|33131.7|33225.3|33075.3|33284.8|33134.8|33222.6|33072.6|27
1624264240000|2021-06-21 08:30:40|33224.8|33074.8|33203.7|33053.7|33253|33103|33203.6|33053.6|29
1624264250000|2021-06-21 08:30:50|33204.1|33054.1|33219.4|33069.4|33219.4|33069.4|33204.1|33054.1|22
1624264260000|2021-06-21 08:31:00|33219.6|33069.6|33218.9|33068.9|33227.6|33077.6|33218.9|33068.9|25
1624264270000|2021-06-21 08:31:10|33218.5|33068.5|33208.8|33058.8|33222.7|33072.7|33206.4|33056.4|28
1624264280000|2021-06-21 08:31:20|33202.8|33052.8|33193.3|33043.3|33210.1|33060.1|33192.2|33042.2|19
1624264290000|2021-06-21 08:31:30|33191.7|33041.7|33196.3|33046.3|33207.6|33057.6|33191.7|33041.7|21
1624264300000|2021-06-21 08:31:40|33197|33047|33196.3|33046.3|33208.8|33058.8|33196.3|33046.3|24
1624264310000|2021-06-21 08:31:50|33196.5|33046.5|33180.2|33030.2|33196.5|33046.5|33173.4|33023.4|25
1624264320000|2021-06-21 08:32:00|33180.4|33030.4|33189.4|33039.4|33190.5|33040.5|33176.6|33026.6|26
1624264330000|2021-06-21 08:32:10|33189.5|33039.5|33192.1|33042.1|33192.1|33042.1|33180.8|33030.8|22
1624264340000|2021-06-21 08:32:20|33191.2|33041.2|33195.3|33045.3|33195.8|33045.8|33190.9|33040.9|26
1624264350000|2021-06-21 08:32:30|33196.7|33046.7|33198.7|33048.7|33204.7|33054.7|33196.7|33046.7|24
1624264360000|2021-06-21 08:32:40|33198|33048|33193.1|33043.1|33198.6|33048.6|33193.1|33043.1|25
1624264370000|2021-06-21 08:32:50|33193.3|33043.3|33192.3|33042.3|33196.2|33046.2|33191.5|33041.5|19
1624264380000|2021-06-21 08:33:00|33191.5|33041.5|33190.5|33040.5|33192.4|33042.4|33189.2|33039.2|16
1624264390000|2021-06-21 08:33:10|33190.6|33040.6|33191.7|33041.7|33192.9|33042.9|33190.5|33040.5|13
1624264400000|2021-06-21 08:33:20|33192|33042|33196.5|33046.5|33196.7|33046.7|33189.3|33039.3|20
1624264410000|2021-06-21 08:33:30|33196.7|33046.7|33197.7|33047.7|33198.6|33048.6|33196.7|33046.7|12
1624264420000|2021-06-21 08:33:40|33196.2|33046.2|33192.9|33042.9|33197.4|33047.4|33190.6|33040.6|23
1624264430000|2021-06-21 08:33:50|33191.2|33041.2|33188.1|33038.1|33194.9|33044.9|33184.2|33034.2|25
1624264440000|2021-06-21 08:34:00|33188.3|33038.3|33154.5|33004.5|33190.7|33040.7|33154.2|33004.2|22
1624264450000|2021-06-21 08:34:10|33163.8|33013.8|33167.9|33017.9|33178.1|33028.1|33153.1|33003.1|20
1624264460000|2021-06-21 08:34:20|33166.1|33016.1|33161.3|33011.3|33168.7|33018.7|33146.2|32996.2|23
1624264470000|2021-06-21 08:34:30|33161.6|33011.6|33141.3|32991.3|33168.5|33018.5|33138.9|32988.9|26
1624264480000|2021-06-21 08:34:40|33144.9|32994.9|33133.6|32983.6|33145|32995|33133.6|32983.6|20
1624264490000|2021-06-21 08:34:50|33133.2|32983.2|33088.1|32938.1|33133.4|32983.4|33082.5|32932.5|24
1624264500000|2021-06-21 08:35:00|33089.3|32939.3|33066.5|32916.5|33106.6|32956.6|33066.5|32916.5|24
1624264510000|2021-06-21 08:35:10|33065|32915|33057.4|32907.4|33068.8|32918.8|33042.3|32892.3|26
1624264520000|2021-06-21 08:35:20|33057.5|32907.5|33053.8|32903.8|33061.7|32911.7|33049.5|32899.5|27
1624264530000|2021-06-21 08:35:30|33053.9|32903.9|33030.8|32880.8|33053.9|32903.9|33023.5|32873.5|27
1624264540000|2021-06-21 08:35:40|33031.7|32881.7|33039|32889|33050.5|32900.5|33031.7|32881.7|26
1624264550000|2021-06-21 08:35:50|33040.8|32890.8|33008.6|32858.6|33040.8|32890.8|33008.6|32858.6|21
1624264560000|2021-06-21 08:36:00|33005.1|32855.1|32972.6|32822.6|33006.8|32856.8|32934.8|32784.8|27
1624264570000|2021-06-21 08:36:10|32928.4|32778.4|32956.7|32806.7|32996.6|32846.6|32926.2|32776.2|28
1624264580000|2021-06-21 08:36:20|32963.6|32813.6|32935.4|32785.4|32968.1|32818.1|32935.4|32785.4|26
1624264590000|2021-06-21 08:36:30|32936.8|32786.8|32957.8|32807.8|32957.8|32807.8|32936.3|32786.3|26
1624264600000|2021-06-21 08:36:40|32958.1|32808.1|32967.7|32817.7|32992.6|32842.6|32958.1|32808.1|28
1624264610000|2021-06-21 08:36:50|32967.9|32817.9|32955.9|32805.9|32973.8|32823.8|32954.7|32804.7|27
1624264620000|2021-06-21 08:37:00|32956.6|32806.6|32961|32811|32962.9|32812.9|32954.6|32804.6|25
1624264630000|2021-06-21 08:37:10|32959.7|32809.7|32981.3|32831.3|32981.9|32831.9|32959.7|32809.7|26
1624264640000|2021-06-21 08:37:20|32984.3|32834.3|33000.9|32850.9|33000.9|32850.9|32983.3|32833.3|23
1624264650000|2021-06-21 08:37:30|33004.3|32854.3|32997|32847|33011.6|32861.6|32995.2|32845.2|28
1624264660000|2021-06-21 08:37:40|32997.3|32847.3|32998.4|32848.4|32998.9|32848.9|32994.9|32844.9|22
1624264670000|2021-06-21 08:37:50|32997.8|32847.8|33005.2|32855.2|33005.2|32855.2|32996.8|32846.8|19
1624264680000|2021-06-21 08:38:00|33004.3|32854.3|33009.8|32859.8|33014.3|32864.3|33004.2|32854.2|17
1624264690000|2021-06-21 08:38:10|33017.1|32867.1|33018.5|32868.5|33018.7|32868.7|33012.1|32862.1|27
1624264700000|2021-06-21 08:38:20|33019.8|32869.8|33060.3|32910.3|33064.1|32914.1|33019.8|32869.8|26
1624264710000|2021-06-21 08:38:30|33060.8|32910.8|33073.3|32923.3|33102.8|32952.8|33060.8|32910.8|28
1624264720000|2021-06-21 08:38:40|33075.4|32925.4|33048.2|32898.2|33078.3|32928.3|33048.2|32898.2|26
1624264730000|2021-06-21 08:38:50|33047.4|32897.4|33048.4|32898.4|33049.1|32899.1|33033.7|32883.7|27
1624264740000|2021-06-21 08:39:00|33048|32898|33050.9|32900.9|33052.9|32902.9|33045.1|32895.1|22
1624264750000|2021-06-21 08:39:10|33050.6|32900.6|33050|32900|33053.9|32903.9|33049.2|32899.2|22
1624264760000|2021-06-21 08:39:20|33048.7|32898.7|33043.6|32893.6|33049.1|32899.1|33040|32890|21
1624264770000|2021-06-21 08:39:30|33038.5|32888.5|33040|32890|33045|32895|33037.5|32887.5|22
1624264780000|2021-06-21 08:39:40|33035.9|32885.9|33031.9|32881.9|33045.8|32895.8|33028.7|32878.7|25
1624264790000|2021-06-21 08:39:50|33032.9|32882.9|33058.9|32908.9|33059.3|32909.3|33032.9|32882.9|25
1624264800000|2021-06-21 08:40:00|33059.1|32909.1|33048.4|32898.4|33060.3|32910.3|33048.4|32898.4|26
1624264810000|2021-06-21 08:40:10|33052.5|32902.5|33063.1|32913.1|33066|32916|33047.3|32897.3|22
1624264820000|2021-06-21 08:40:20|33064.9|32914.9|33063|32913|33067.7|32917.7|33050.7|32900.7|25
1624264830000|2021-06-21 08:40:30|33062.4|32912.4|33089.1|32939.1|33090.3|32940.3|33061.5|32911.5|24
1624264840000|2021-06-21 08:40:40|33088.8|32938.8|33077.3|32927.3|33088.9|32938.9|33072.1|32922.1|29
1624264850000|2021-06-21 08:40:50|33078.7|32928.7|33115.2|32965.2|33125.5|32975.5|33078.2|32928.2|25
1624264860000|2021-06-21 08:41:00|33120.2|32970.2|33143.4|32993.4|33160.2|33010.2|33120.2|32970.2|27
1624264870000|2021-06-21 08:41:10|33139.7|32989.7|33160.1|33010.1|33161.2|33011.2|33132.2|32982.2|26
1624264880000|2021-06-21 08:41:20|33159.1|33009.1|33143.8|32993.8|33160.6|33010.6|33143.8|32993.8|28
1624264890000|2021-06-21 08:41:30|33142.2|32992.2|33155.2|33005.2|33158.9|33008.9|33139.7|32989.7|28
1624264900000|2021-06-21 08:41:40|33158.2|33008.2|33153.1|33003.1|33162.1|33012.1|33152.3|33002.3|26
1624264910000|2021-06-21 08:41:50|33150.4|33000.4|33151.8|33001.8|33154.8|33004.8|33149.7|32999.7|27
1624264920000|2021-06-21 08:42:00|33152.2|33002.2|33117.5|32967.5|33154.2|33004.2|33115.7|32965.7|28
1624264930000|2021-06-21 08:42:10|33109.7|32959.7|33072|32922|33126.9|32976.9|33072|32922|27
1624264940000|2021-06-21 08:42:20|33075.8|32925.8|33054.8|32904.8|33075.8|32925.8|33054.8|32904.8|24
1624264950000|2021-06-21 08:42:30|33055.1|32905.1|33052.2|32902.2|33056.4|32906.4|33043.7|32893.7|25
1624264960000|2021-06-21 08:42:40|33049.4|32899.4|33023|32873|33052.5|32902.5|33023|32873|26
1624264970000|2021-06-21 08:42:50|33011.2|32861.2|33000.7|32850.7|33015.7|32865.7|32984.1|32834.1|25
1624264980000|2021-06-21 08:43:00|33013.4|32863.4|33038.1|32888.1|33044.9|32894.9|33006.7|32856.7|24
1624264990000|2021-06-21 08:43:10|33039|32889|33030.6|32880.6|33043.5|32893.5|33027.5|32877.5|27
1624265000000|2021-06-21 08:43:20|33031.1|32881.1|33049.7|32899.7|33051|32901|33020.6|32870.6|24
1624265010000|2021-06-21 08:43:30|33049.6|32899.6|33025.6|32875.6|33063.9|32913.9|33025.6|32875.6|28
1624265020000|2021-06-21 08:43:40|33027.8|32877.8|33067.5|32917.5|33067.5|32917.5|33027.8|32877.8|26
1624265030000|2021-06-21 08:43:50|33069.3|32919.3|33067.8|32917.8|33070.3|32920.3|33065|32915|25
1624265040000|2021-06-21 08:44:00|33066.8|32916.8|33031.7|32881.7|33066.8|32916.8|33029.1|32879.1|25
1624265050000|2021-06-21 08:44:10|33031.6|32881.6|33009.8|32859.8|33031.7|32881.7|33009.8|32859.8|23
1624265060000|2021-06-21 08:44:20|33013.6|32863.6|33025.2|32875.2|33026|32876|33005.4|32855.4|23
1624265070000|2021-06-21 08:44:30|33025.5|32875.5|33012.2|32862.2|33026.9|32876.9|33011.9|32861.9|27
1624265080000|2021-06-21 08:44:40|33016.9|32866.9|33030|32880|33030|32880|33012.2|32862.2|25
1624265090000|2021-06-21 08:44:50|33028.8|32878.8|33024.1|32874.1|33033.9|32883.9|33024|32874|26
1624265100000|2021-06-21 08:45:00|33024.3|32874.3|33011.3|32861.3|33024.3|32874.3|33007.7|32857.7|20
1624265110000|2021-06-21 08:45:10|33012.8|32862.8|33002.8|32852.8|33013.3|32863.3|32994.1|32844.1|28
1624265120000|2021-06-21 08:45:20|33007.2|32857.2|33002.3|32852.3|33007.2|32857.2|32992.4|32842.4|23
1624265130000|2021-06-21 08:45:30|33000.2|32850.2|33011.3|32861.3|33020.3|32870.3|33000.2|32850.2|28
1624265140000|2021-06-21 08:45:40|33011.2|32861.2|33037.2|32887.2|33037.2|32887.2|33009.6|32859.6|25
1624265150000|2021-06-21 08:45:50|33037.4|32887.4|33033|32883|33045.5|32895.5|33027.8|32877.8|27
1624265160000|2021-06-21 08:46:00|33033.6|32883.6|33074.1|32924.1|33076.3|32926.3|33033.6|32883.6|26
1624265170000|2021-06-21 08:46:10|33073.1|32923.1|33089.6|32939.6|33090|32940|33073.1|32923.1|26
1624265180000|2021-06-21 08:46:20|33089.5|32939.5|33086.3|32936.3|33102.9|32952.9|33086.3|32936.3|21
1624265190000|2021-06-21 08:46:30|33087.9|32937.9|33086.4|32936.4|33088.2|32938.2|33075.3|32925.3|28
1624265200000|2021-06-21 08:46:40|33087.3|32937.3|33103.5|32953.5|33103.5|32953.5|33086.3|32936.3|25
1624265210000|2021-06-21 08:46:50|33103|32953|33120.8|32970.8|33137.2|32987.2|33103|32953|29
1624265220000|2021-06-21 08:47:00|33120.1|32970.1|33140.1|32990.1|33140.1|32990.1|33115.1|32965.1|26
1624265230000|2021-06-21 08:47:10|33145.7|32995.7|33153.9|33003.9|33168.4|33018.4|33144.6|32994.6|27
1624265240000|2021-06-21 08:47:20|33159.5|33009.5|33173.4|33023.4|33181|33031|33158.4|33008.4|26
1624265250000|2021-06-21 08:47:30|33177.8|33027.8|33195.5|33045.5|33204.6|33054.6|33177.8|33027.8|25
1624265260000|2021-06-21 08:47:40|33194.6|33044.6|33169.4|33019.4|33198.8|33048.8|33165.6|33015.6|25
1624265270000|2021-06-21 08:47:50|33171|33021|33175.3|33025.3|33177.6|33027.6|33168.6|33018.6|24
1624265280000|2021-06-21 08:48:00|33174.6|33024.6|33190|33040|33201.6|33051.6|33173.3|33023.3|26
1624265290000|2021-06-21 08:48:10|33191.2|33041.2|33195.5|33045.5|33201.3|33051.3|33191.2|33041.2|26
1624265300000|2021-06-21 08:48:20|33197.3|33047.3|33178.3|33028.3|33198.6|33048.6|33178.3|33028.3|27
1624265310000|2021-06-21 08:48:30|33175.7|33025.7|33166.4|33016.4|33178.1|33028.1|33165.5|33015.5|27
1624265320000|2021-06-21 08:48:40|33166.3|33016.3|33167.4|33017.4|33169.6|33019.6|33165.6|33015.6|21
1624265330000|2021-06-21 08:48:50|33167.1|33017.1|33166.9|33016.9|33167.3|33017.3|33164.6|33014.6|21
1624265340000|2021-06-21 08:49:00|33165.8|33015.8|33163.1|33013.1|33171.4|33021.4|33160.8|33010.8|23
1624265350000|2021-06-21 08:49:10|33161.6|33011.6|33163.9|33013.9|33169.4|33019.4|33160.3|33010.3|23
1624265360000|2021-06-21 08:49:20|33164.4|33014.4|33168.8|33018.8|33171.3|33021.3|33163.8|33013.8|22
1624265370000|2021-06-21 08:49:30|33168.7|33018.7|33166.7|33016.7|33168.7|33018.7|33164.4|33014.4|21
1624265380000|2021-06-21 08:49:40|33164.9|33014.9|33148.3|32998.3|33164.9|33014.9|33147.8|32997.8|24
1624265390000|2021-06-21 08:49:50|33148.1|32998.1|33114|32964|33149.4|32999.4|33114|32964|26
1624265400000|2021-06-21 08:50:00|33115.7|32965.7|33117.6|32967.6|33126.3|32976.3|33088.1|32938.1|28
1624265410000|2021-06-21 08:50:10|33105.6|32955.6|33117.2|32967.2|33118.9|32968.9|33096|32946|24
1624265420000|2021-06-21 08:50:20|33122.3|32972.3|33146.7|32996.7|33146.7|32996.7|33122.3|32972.3|26
1624265430000|2021-06-21 08:50:30|33160.2|33010.2|33167.4|33017.4|33169.7|33019.7|33160.2|33010.2|23
1624265440000|2021-06-21 08:50:40|33165.7|33015.7|33170.2|33020.2|33174.5|33024.5|33163.3|33013.3|25
1624265450000|2021-06-21 08:50:50|33170.5|33020.5|33170.4|33020.4|33173|33023|33165.1|33015.1|21
1624265460000|2021-06-21 08:51:00|33168.3|33018.3|33175.9|33025.9|33182|33032|33166.5|33016.5|24
1624265470000|2021-06-21 08:51:10|33176.1|33026.1|33168.8|33018.8|33178.6|33028.6|33167.5|33017.5|21
1624265480000|2021-06-21 08:51:20|33170.5|33020.5|33170.4|33020.4|33176.3|33026.3|33170.4|33020.4|26
1624265490000|2021-06-21 08:51:30|33170.5|33020.5|33180.2|33030.2|33180.2|33030.2|33157|33007|26
1624265500000|2021-06-21 08:51:40|33178.6|33028.6|33178|33028|33188.4|33038.4|33176.9|33026.9|28
1624265510000|2021-06-21 08:51:50|33181.2|33031.2|33188.2|33038.2|33195.4|33045.4|33181.2|33031.2|24
1624265520000|2021-06-21 08:52:00|33190.7|33040.7|33192.5|33042.5|33192.5|33042.5|33189.3|33039.3|20
1624265530000|2021-06-21 08:52:10|33191.2|33041.2|33171.8|33021.8|33195.8|33045.8|33167.9|33017.9|27
1624265540000|2021-06-21 08:52:20|33172|33022|33156.3|33006.3|33172|33022|33139.1|32989.1|28
1624265550000|2021-06-21 08:52:30|33156.4|33006.4|33142.2|32992.2|33156.4|33006.4|33132.3|32982.3|25
1624265560000|2021-06-21 08:52:40|33116.2|32966.2|33101.9|32951.9|33147.4|32997.4|33101.9|32951.9|28
1624265570000|2021-06-21 08:52:50|33100.6|32950.6|33077.8|32927.8|33128.8|32978.8|33075.8|32925.8|26
1624265580000|2021-06-21 08:53:00|33077.5|32927.5|33049.9|32899.9|33084.4|32934.4|33049.9|32899.9|27
1624265590000|2021-06-21 08:53:10|33061.1|32911.1|33028.4|32878.4|33064.4|32914.4|33027.5|32877.5|25
1624265600000|2021-06-21 08:53:20|33028.6|32878.6|33034.2|32884.2|33054.9|32904.9|33017.8|32867.8|26
1624265610000|2021-06-21 08:53:30|33032.7|32882.7|33016.5|32866.5|33055.4|32905.4|33010|32860|26
1624265620000|2021-06-21 08:53:40|33008.5|32858.5|33040.6|32890.6|33040.6|32890.6|33008.5|32858.5|26
1624265630000|2021-06-21 08:53:50|33039|32889|33049.1|32899.1|33051.5|32901.5|33038.1|32888.1|26
1624265640000|2021-06-21 08:54:00|33049.3|32899.3|33034.2|32884.2|33050.7|32900.7|33034.2|32884.2|26
1624265650000|2021-06-21 08:54:10|33034.4|32884.4|33036.7|32886.7|33047.5|32897.5|33034.4|32884.4|23
1624265660000|2021-06-21 08:54:20|33033.1|32883.1|33042.5|32892.5|33042.5|32892.5|33032.9|32882.9|20
1624265670000|2021-06-21 08:54:30|33042.7|32892.7|33041.1|32891.1|33043.5|32893.5|33040.3|32890.3|6
1624265680000|2021-06-21 08:54:40|33041.8|32891.8|33047.2|32897.2|33047.2|32897.2|33041.8|32891.8|8
1624265690000|2021-06-21 08:54:50|33046.7|32896.7|33055.6|32905.6|33055.8|32905.8|33045.9|32895.9|16
1624265700000|2021-06-21 08:55:00|33055.3|32905.3|33033|32883|33055.6|32905.6|33027.8|32877.8|26
1624265710000|2021-06-21 08:55:10|33032.5|32882.5|33024.5|32874.5|33032.5|32882.5|33011.3|32861.3|23
1624265720000|2021-06-21 08:55:20|33025.3|32875.3|33023.1|32873.1|33028.8|32878.8|33023.1|32873.1|24
1624265730000|2021-06-21 08:55:30|33019.4|32869.4|33010|32860|33029.5|32879.5|33001.1|32851.1|21
1624265740000|2021-06-21 08:55:40|33018.7|32868.7|33021.7|32871.7|33021.7|32871.7|32991.1|32841.1|24
1624265750000|2021-06-21 08:55:50|33001|32851|33003.5|32853.5|33008.4|32858.4|32997.1|32847.1|28
1624265760000|2021-06-21 08:56:00|33003.6|32853.6|33043.8|32893.8|33043.8|32893.8|33002.4|32852.4|24
1624265770000|2021-06-21 08:56:10|33046.2|32896.2|33090.1|32940.1|33090.1|32940.1|33046.2|32896.2|26
1624265780000|2021-06-21 08:56:20|33088.9|32938.9|33075.2|32925.2|33092.5|32942.5|33061.2|32911.2|25
1624265790000|2021-06-21 08:56:30|33075.7|32925.7|33072.6|32922.6|33087|32937|33070.9|32920.9|15
1624265800000|2021-06-21 08:56:40|33073|32923|33065.5|32915.5|33073|32923|33061.2|32911.2|24
1624265810000|2021-06-21 08:56:50|33065.9|32915.9|33071.5|32921.5|33071.5|32921.5|33063.4|32913.4|24
1624265820000|2021-06-21 08:57:00|33067.6|32917.6|33077.9|32927.9|33089.8|32939.8|33062.3|32912.3|25
1624265830000|2021-06-21 08:57:10|33082.3|32932.3|33073.2|32923.2|33082.3|32932.3|33062.7|32912.7|26
1624265840000|2021-06-21 08:57:20|33075|32925|33053.8|32903.8|33076.1|32926.1|33041.3|32891.3|29
1624265850000|2021-06-21 08:57:30|33053.4|32903.4|33034.9|32884.9|33053.4|32903.4|33033.3|32883.3|26
1624265860000|2021-06-21 08:57:40|33034.8|32884.8|33040.8|32890.8|33048.8|32898.8|33033.3|32883.3|18
1624265870000|2021-06-21 08:57:50|33034.3|32884.3|33038.9|32888.9|33040.8|32890.8|33030.1|32880.1|24
1624265880000|2021-06-21 08:58:00|33031.1|32881.1|33045.7|32895.7|33045.7|32895.7|33031.1|32881.1|19
1624265890000|2021-06-21 08:58:10|33048.3|32898.3|33057.8|32907.8|33064.9|32914.9|33048.3|32898.3|25
1624265900000|2021-06-21 08:58:20|33056.9|32906.9|33043.5|32893.5|33061.8|32911.8|33043.5|32893.5|27
1624265910000|2021-06-21 08:58:30|33041|32891|33031.8|32881.8|33041|32891|33031.8|32881.8|24
1624265920000|2021-06-21 08:58:40|33030.2|32880.2|33016.5|32866.5|33036.4|32886.4|33014.1|32864.1|28
1624265930000|2021-06-21 08:58:50|33016.3|32866.3|32998.7|32848.7|33027|32877|32988.7|32838.7|26
1624265940000|2021-06-21 08:59:00|32999.5|32849.5|33016.9|32866.9|33021.7|32871.7|32999.5|32849.5|28
1624265950000|2021-06-21 08:59:10|33018.2|32868.2|32994.3|32844.3|33018.2|32868.2|32993.9|32843.9|27
1624265960000|2021-06-21 08:59:20|32995|32845|32988|32838|32995.9|32845.9|32988|32838|23
1624265970000|2021-06-21 08:59:30|32989.7|32839.7|32991.4|32841.4|32994.5|32844.5|32975.7|32825.7|22
1624265980000|2021-06-21 08:59:40|32991.3|32841.3|32990.6|32840.6|32994.4|32844.4|32982.1|32832.1|24
1624265990000|2021-06-21 08:59:50|32990.4|32840.4|32970.5|32820.5|32992.2|32842.2|32965.8|32815.8|20
1624266000000|2021-06-21 09:00:00|32972.7|32822.7|32972|32822|32972.7|32822.7|32951.9|32801.9|26
1624266010000|2021-06-21 09:00:10|32972.7|32822.7|32962.2|32812.2|32972.7|32822.7|32956.7|32806.7|24
1624266020000|2021-06-21 09:00:20|32962.8|32812.8|32964.2|32814.2|32991.6|32841.6|32961.9|32811.9|29
1624266030000|2021-06-21 09:00:30|32964.3|32814.3|32982.4|32832.4|32982.4|32832.4|32962.6|32812.6|25
1624266040000|2021-06-21 09:00:40|32985.8|32835.8|32979.7|32829.7|32989.9|32839.9|32974.9|32824.9|25
1624266050000|2021-06-21 09:00:50|32978.9|32828.9|32998.2|32848.2|33003|32853|32977.5|32827.5|19
1624266060000|2021-06-21 09:01:00|33001.2|32851.2|33039.6|32889.6|33041.4|32891.4|32994.1|32844.1|22
1624266070000|2021-06-21 09:01:10|33041.9|32891.9|33067.9|32917.9|33068.1|32918.1|33039.8|32889.8|19
1624266080000|2021-06-21 09:01:20|33068.5|32918.5|33060|32910|33069.6|32919.6|33060|32910|25
1624266090000|2021-06-21 09:01:30|33059.6|32909.6|33066.8|32916.8|33067|32917|33053.9|32903.9|22
1624266100000|2021-06-21 09:01:40|33066.9|32916.9|33072.7|32922.7|33078.8|32928.8|33066.9|32916.9|25
1624266110000|2021-06-21 09:01:50|33072.3|32922.3|33066.5|32916.5|33074|32924|33065|32915|28
1624266120000|2021-06-21 09:02:00|33066.2|32916.2|33055.8|32905.8|33067.5|32917.5|33055.8|32905.8|28
1624266130000|2021-06-21 09:02:10|33054.5|32904.5|33053.6|32903.6|33060|32910|33051.3|32901.3|24
1624266140000|2021-06-21 09:02:20|33053.4|32903.4|33049.4|32899.4|33053.4|32903.4|33048.7|32898.7|10
1624266150000|2021-06-21 09:02:30|33052.2|32902.2|33058.1|32908.1|33058.1|32908.1|33044.9|32894.9|24
1624266160000|2021-06-21 09:02:40|33057.8|32907.8|33054.7|32904.7|33071.7|32921.7|33053.2|32903.2|23
1624266170000|2021-06-21 09:02:50|33055.6|32905.6|33052.6|32902.6|33063.2|32913.2|33052.5|32902.5|23
1624266180000|2021-06-21 09:03:00|33052.7|32902.7|33049.6|32899.6|33055.7|32905.7|33048.6|32898.6|16
1624266190000|2021-06-21 09:03:10|33049.7|32899.7|33043.9|32893.9|33049.7|32899.7|33043.4|32893.4|20
1624266200000|2021-06-21 09:03:20|33043.6|32893.6|33051.8|32901.8|33053.9|32903.9|33042.8|32892.8|23
1624266210000|2021-06-21 09:03:30|33049.9|32899.9|33065.6|32915.6|33065.6|32915.6|33048.3|32898.3|23
1624266220000|2021-06-21 09:03:40|33065.3|32915.3|33059.1|32909.1|33066.5|32916.5|33058.6|32908.6|20
1624266230000|2021-06-21 09:03:50|33058|32908|33057.2|32907.2|33062.3|32912.3|33048.7|32898.7|25
1624266240000|2021-06-21 09:04:00|33048.8|32898.8|33057.9|32907.9|33061.1|32911.1|33046|32896|17
1624266250000|2021-06-21 09:04:10|33057.8|32907.8|33059|32909|33059|32909|33056.1|32906.1|19
1624266260000|2021-06-21 09:04:20|33058.3|32908.3|33057.8|32907.8|33066|32916|33057.6|32907.6|20
1624266270000|2021-06-21 09:04:30|33061.1|32911.1|33061.3|32911.3|33064.8|32914.8|33057.6|32907.6|16
1624266280000|2021-06-21 09:04:40|33065.6|32915.6|33070.8|32920.8|33075.3|32925.3|33065.6|32915.6|20
1624266290000|2021-06-21 09:04:50|33070.9|32920.9|33064.4|32914.4|33071.1|32921.1|33063.7|32913.7|27
1624266300000|2021-06-21 09:05:00|33063.9|32913.9|33064.1|32914.1|33064.1|32914.1|33053.9|32903.9|17
1624266310000|2021-06-21 09:05:10|33063.8|32913.8|33043.2|32893.2|33063.8|32913.8|33040.7|32890.7|24
1624266320000|2021-06-21 09:05:20|33045.4|32895.4|33046.8|32896.8|33047.2|32897.2|33045.4|32895.4|14
1624266330000|2021-06-21 09:05:30|33046.2|32896.2|33045.9|32895.9|33047.3|32897.3|33045.4|32895.4|17
1624266340000|2021-06-21 09:05:40|33046|32896|33039|32889|33047.3|32897.3|33036.6|32886.6|20
1624266350000|2021-06-21 09:05:50|33041.1|32891.1|33033.8|32883.8|33041.1|32891.1|33033.7|32883.7|24
1624266360000|2021-06-21 09:06:00|33033.7|32883.7|33037.3|32887.3|33040.3|32890.3|33030.9|32880.9|25
1624266370000|2021-06-21 09:06:10|33040|32890|33020.5|32870.5|33040|32890|33020.5|32870.5|22
1624266380000|2021-06-21 09:06:20|33019.3|32869.3|33026.6|32876.6|33029.5|32879.5|33019.3|32869.3|24
1624266390000|2021-06-21 09:06:30|33023.6|32873.6|32983.1|32833.1|33023.6|32873.6|32975.4|32825.4|21
1624266400000|2021-06-21 09:06:40|32983.6|32833.6|32975.8|32825.8|32983.8|32833.8|32975.7|32825.7|24
1624266410000|2021-06-21 09:06:50|32976.9|32826.9|32984.2|32834.2|32984.9|32834.9|32976.9|32826.9|27
1624266420000|2021-06-21 09:07:00|32983.9|32833.9|32993|32843|32996.3|32846.3|32981.6|32831.6|26
1624266430000|2021-06-21 09:07:10|32993.7|32843.7|33022.5|32872.5|33022.5|32872.5|32992.7|32842.7|24
1624266440000|2021-06-21 09:07:20|33026.1|32876.1|33014.8|32864.8|33036.1|32886.1|33013.1|32863.1|25
1624266450000|2021-06-21 09:07:30|33014.6|32864.6|33000.8|32850.8|33014.8|32864.8|33000.8|32850.8|24
1624266460000|2021-06-21 09:07:40|33000.3|32850.3|32993.4|32843.4|33002|32852|32978.1|32828.1|19
1624266470000|2021-06-21 09:07:50|32993.3|32843.3|32992.7|32842.7|32993.7|32843.7|32975.4|32825.4|23
1624266480000|2021-06-21 09:08:00|32966|32816|32983.4|32833.4|32990.1|32840.1|32956.2|32806.2|27
1624266490000|2021-06-21 09:08:10|32958.2|32808.2|32917.3|32767.3|32982|32832|32917.3|32767.3|28
1624266500000|2021-06-21 09:08:20|32904.7|32754.7|32890.9|32740.9|32913.2|32763.2|32880.5|32730.5|28
1624266510000|2021-06-21 09:08:30|32894.6|32744.6|32891.3|32741.3|32913.3|32763.3|32874.1|32724.1|27
1624266520000|2021-06-21 09:08:40|32890.9|32740.9|32842.7|32692.7|32891.5|32741.5|32840.7|32690.7|25
1624266530000|2021-06-21 09:08:50|32836.2|32686.2|32791.6|32641.6|32836.2|32686.2|32749.2|32599.2|28
1624266540000|2021-06-21 09:09:00|32790.6|32640.6|32804.4|32654.4|32830|32680|32774.6|32624.6|28
1624266550000|2021-06-21 09:09:10|32805.7|32655.7|32816.6|32666.6|32816.6|32666.6|32799.7|32649.7|27
1624266560000|2021-06-21 09:09:20|32817.7|32667.7|32841|32691|32848.6|32698.6|32816.9|32666.9|26
1624266570000|2021-06-21 09:09:30|32836.7|32686.7|32798.1|32648.1|32836.7|32686.7|32798.1|32648.1|24
1624266580000|2021-06-21 09:09:40|32798.9|32648.9|32807.4|32657.4|32823.1|32673.1|32798.9|32648.9|27
1624266590000|2021-06-21 09:09:50|32805.2|32655.2|32796|32646|32812.7|32662.7|32772.3|32622.3|27
1624266600000|2021-06-21 09:10:00|32797.6|32647.6|32785.4|32635.4|32797.8|32647.8|32773.2|32623.2|27
1624266610000|2021-06-21 09:10:10|32792.1|32642.1|32787.1|32637.1|32797.7|32647.7|32778.3|32628.3|26
1624266620000|2021-06-21 09:10:20|32785|32635|32753.8|32603.8|32788.2|32638.2|32747.2|32597.2|18
1624266630000|2021-06-21 09:10:30|32751.8|32601.8|32712|32562|32773.7|32623.7|32712|32562|28
1624266640000|2021-06-21 09:10:40|32710.4|32560.4|32679|32529|32716|32566|32677|32527|27
1624266650000|2021-06-21 09:10:50|32679.1|32529.1|32567.5|32417.5|32679.1|32529.1|32567.5|32417.5|28
1624266660000|2021-06-21 09:11:00|32570.8|32420.8|32600.8|32450.8|32622.2|32472.2|32570.8|32420.8|28
1624266670000|2021-06-21 09:11:10|32608.7|32458.7|32638.6|32488.6|32656.9|32506.9|32607.2|32457.2|27
1624266680000|2021-06-21 09:11:20|32653|32503|32619.5|32469.5|32655.4|32505.4|32614.3|32464.3|27
1624266690000|2021-06-21 09:11:30|32623.9|32473.9|32630.5|32480.5|32654.6|32504.6|32623.9|32473.9|24
1624266700000|2021-06-21 09:11:40|32635.3|32485.3|32648.8|32498.8|32648.8|32498.8|32629.1|32479.1|28
1624266710000|2021-06-21 09:11:50|32647.3|32497.3|32659.1|32509.1|32662.8|32512.8|32646.7|32496.7|24
1624266720000|2021-06-21 09:12:00|32655.2|32505.2|32646.4|32496.4|32655.5|32505.5|32606.2|32456.2|29
1624266730000|2021-06-21 09:12:10|32646.8|32496.8|32662.9|32512.9|32662.9|32512.9|32646.8|32496.8|26
1624266740000|2021-06-21 09:12:20|32663.7|32513.7|32670.8|32520.8|32670.8|32520.8|32662.4|32512.4|22
1624266750000|2021-06-21 09:12:30|32671.3|32521.3|32703.9|32553.9|32703.9|32553.9|32670.8|32520.8|28
1624266760000|2021-06-21 09:12:40|32701|32551|32709.4|32559.4|32709.4|32559.4|32694.9|32544.9|25
1624266770000|2021-06-21 09:12:50|32709.8|32559.8|32707.3|32557.3|32731.1|32581.1|32703.5|32553.5|29
1624266780000|2021-06-21 09:13:00|32706.6|32556.6|32684.6|32534.6|32710.6|32560.6|32684.6|32534.6|27
1624266790000|2021-06-21 09:13:10|32685.2|32535.2|32669.7|32519.7|32693.9|32543.9|32657.7|32507.7|28
1624266800000|2021-06-21 09:13:20|32670.9|32520.9|32696.1|32546.1|32696.1|32546.1|32661.6|32511.6|27
1624266810000|2021-06-21 09:13:30|32696.8|32546.8|32734.4|32584.4|32734.4|32584.4|32696.8|32546.8|29
1624266820000|2021-06-21 09:13:40|32734.2|32584.2|32776|32626|32776|32626|32725.5|32575.5|27
1624266830000|2021-06-21 09:13:50|32775.3|32625.3|32815.4|32665.4|32849.4|32699.4|32766.5|32616.5|29
1624266840000|2021-06-21 09:14:00|32807.8|32657.8|32893.8|32743.8|32952|32802|32800.6|32650.6|27
1624266850000|2021-06-21 09:14:10|32912.2|32762.2|33004.4|32854.4|33074.7|32924.7|32894.7|32744.7|28
1624266860000|2021-06-21 09:14:20|33109|32959|33205.3|33055.3|33222.4|33072.4|32962|32812|29
1624266870000|2021-06-21 09:14:30|33206.6|33056.6|33377.8|33227.8|33377.8|33227.8|33206.6|33056.6|28
1624266880000|2021-06-21 09:14:40|33382.5|33232.5|33423|33273|33489.2|33339.2|33381.3|33231.3|29
1624266890000|2021-06-21 09:14:50|33413.5|33263.5|33455.4|33305.4|33469.5|33319.5|33373.7|33223.7|27
1624266900000|2021-06-21 09:15:00|33460.8|33310.8|33444.1|33294.1|33472.9|33322.9|33435.7|33285.7|29
1624266910000|2021-06-21 09:15:10|33441.8|33291.8|33384.4|33234.4|33444.3|33294.3|33384.4|33234.4|28
1624266920000|2021-06-21 09:15:20|33379.4|33229.4|33408.9|33258.9|33409.9|33259.9|33365.5|33215.5|29
1624266930000|2021-06-21 09:15:30|33409.1|33259.1|33392.6|33242.6|33409.1|33259.1|33358|33208|29
1624266940000|2021-06-21 09:15:40|33381|33231|33406.2|33256.2|33406.2|33256.2|33366.1|33216.1|27
1624266950000|2021-06-21 09:15:50|33408.4|33258.4|33423|33273|33433.6|33283.6|33408.4|33258.4|29
1624266960000|2021-06-21 09:16:00|33421.5|33271.5|33418.7|33268.7|33421.5|33271.5|33382.9|33232.9|28
1624266970000|2021-06-21 09:16:10|33425.9|33275.9|33449.7|33299.7|33461.9|33311.9|33407.6|33257.6|29
1624266980000|2021-06-21 09:16:20|33459.4|33309.4|33450.7|33300.7|33459.4|33309.4|33440.3|33290.3|28
1624266990000|2021-06-21 09:16:30|33451.2|33301.2|33448.6|33298.6|33465.2|33315.2|33443.1|33293.1|29
1624267000000|2021-06-21 09:16:40|33449.1|33299.1|33440.6|33290.6|33469.7|33319.7|33439.5|33289.5|27
1624267010000|2021-06-21 09:16:50|33445.9|33295.9|33439|33289|33456.8|33306.8|33408.8|33258.8|28
1624267020000|2021-06-21 09:17:00|33434.2|33284.2|33365.4|33215.4|33434.2|33284.2|33365.4|33215.4|28
1624267030000|2021-06-21 09:17:10|33367.2|33217.2|33374.6|33224.6|33399.3|33249.3|33367.2|33217.2|28
1624267040000|2021-06-21 09:17:20|33370.9|33220.9|33349.8|33199.8|33376.2|33226.2|33340.7|33190.7|28
1624267050000|2021-06-21 09:17:30|33357.3|33207.3|33351.8|33201.8|33376.8|33226.8|33349.6|33199.6|28
1624267060000|2021-06-21 09:17:40|33353.2|33203.2|33307.1|33157.1|33353.2|33203.2|33294.1|33144.1|28
1624267070000|2021-06-21 09:17:50|33305.9|33155.9|33277.2|33127.2|33305.9|33155.9|33277.2|33127.2|28
1624267080000|2021-06-21 09:18:00|33277.1|33127.1|33311.5|33161.5|33329.6|33179.6|33277.1|33127.1|26
1624267090000|2021-06-21 09:18:10|33311.8|33161.8|33301|33151|33311.8|33161.8|33291.3|33141.3|29
1624267100000|2021-06-21 09:18:20|33301.5|33151.5|33302|33152|33312|33162|33295.3|33145.3|26
1624267110000|2021-06-21 09:18:30|33302.1|33152.1|33299.2|33149.2|33304.9|33154.9|33296.8|33146.8|23
1624267120000|2021-06-21 09:18:40|33294.5|33144.5|33291.4|33141.4|33304.1|33154.1|33289.2|33139.2|23
1624267130000|2021-06-21 09:18:50|33291.5|33141.5|33234.3|33084.3|33297.5|33147.5|33216.8|33066.8|29
1624267140000|2021-06-21 09:19:00|33236.8|33086.8|33234.5|33084.5|33260.3|33110.3|33220.4|33070.4|28
1624267150000|2021-06-21 09:19:10|33221.6|33071.6|33136.9|32986.9|33259.6|33109.6|33136.9|32986.9|28
1624267160000|2021-06-21 09:19:20|33143.8|32993.8|33076.4|32926.4|33157.9|33007.9|33076.4|32926.4|28
1624267170000|2021-06-21 09:19:30|33073.9|32923.9|32932.5|32782.5|33073.9|32923.9|32932.5|32782.5|29
1624267180000|2021-06-21 09:19:40|32932.1|32782.1|32990.3|32840.3|32990.3|32840.3|32860.9|32710.9|28
1624267190000|2021-06-21 09:19:50|32991.8|32841.8|32896|32746|33004.4|32854.4|32890.3|32740.3|28
1624267200000|2021-06-21 09:20:00|32897.1|32747.1|32637.8|32487.8|32897.1|32747.1|32637.8|32487.8|29
1624267210000|2021-06-21 09:20:10|32626.4|32476.4|32698.4|32548.4|32701.9|32551.9|32580.7|32430.7|27
1624267220000|2021-06-21 09:20:20|32702.7|32552.7|32696.3|32546.3|32738.8|32588.8|32653.1|32503.1|28
1624267230000|2021-06-21 09:20:30|32714.6|32564.6|32694|32544|32742.1|32592.1|32691.7|32541.7|27
1624267240000|2021-06-21 09:20:40|32693.9|32543.9|32737.2|32587.2|32751.1|32601.1|32693.9|32543.9|28
1624267250000|2021-06-21 09:20:50|32738|32588|32691.9|32541.9|32742.1|32592.1|32673.4|32523.4|28
1624267260000|2021-06-21 09:21:00|32691.7|32541.7|32687.2|32537.2|32694.7|32544.7|32652.9|32502.9|28
1624267270000|2021-06-21 09:21:10|32693.7|32543.7|32789.9|32639.9|32794.3|32644.3|32693.7|32543.7|28
1624267280000|2021-06-21 09:21:20|32780.5|32630.5|32711.2|32561.2|32780.5|32630.5|32705.4|32555.4|28
1624267290000|2021-06-21 09:21:30|32709.4|32559.4|32707.2|32557.2|32711.8|32561.8|32659.2|32509.2|28
1624267300000|2021-06-21 09:21:40|32714.4|32564.4|32715.6|32565.6|32729.8|32579.8|32681.3|32531.3|27
1624267310000|2021-06-21 09:21:50|32714.4|32564.4|32491.8|32341.8|32714.4|32564.4|32480|32330|29
1624267320000|2021-06-21 09:22:00|32491.5|32341.5|32440.2|32290.2|32555.8|32405.8|32431.4|32281.4|28
1624267330000|2021-06-21 09:22:10|32346.9|32196.9|32326.9|32176.9|32363.3|32213.3|32306|32156|29
1624267340000|2021-06-21 09:22:20|32339.2|32189.2|32370.6|32220.6|32405.1|32255.1|32339.2|32189.2|26
1624267350000|2021-06-21 09:22:30|32369.4|32219.4|32375.7|32225.7|32385.6|32235.6|32369.4|32219.4|27
1624267360000|2021-06-21 09:22:40|32374.4|32224.4|32354.2|32204.2|32383.6|32233.6|32329.5|32179.5|29
1624267370000|2021-06-21 09:22:50|32357.6|32207.6|32340.9|32190.9|32372.7|32222.7|32321.6|32171.6|28
1624267380000|2021-06-21 09:23:00|32345.4|32195.4|32322.3|32172.3|32358.9|32208.9|32265.3|32115.3|27
1624267390000|2021-06-21 09:23:10|32320.1|32170.1|32324.8|32174.8|32324.8|32174.8|32281.2|32131.2|28
1624267400000|2021-06-21 09:23:20|32312.2|32162.2|32429.7|32279.7|32461.6|32311.6|32312.2|32162.2|29
1624267410000|2021-06-21 09:23:30|32430|32280|32439|32289|32462.6|32312.6|32427.6|32277.6|28
1624267420000|2021-06-21 09:23:40|32436.1|32286.1|32426.7|32276.7|32448.2|32298.2|32417.3|32267.3|28
1624267430000|2021-06-21 09:23:50|32425.9|32275.9|32409.5|32259.5|32429.7|32279.7|32402|32252|29
1624267440000|2021-06-21 09:24:00|32408.2|32258.2|32405.8|32255.8|32439|32289|32394.9|32244.9|28
1624267450000|2021-06-21 09:24:10|32406.6|32256.6|32291.4|32141.4|32406.6|32256.6|32291.4|32141.4|28
1624267460000|2021-06-21 09:24:20|32279.5|32129.5|32250.8|32100.8|32279.5|32129.5|32221.9|32071.9|28
1624267470000|2021-06-21 09:24:30|32250.2|32100.2|32307.6|32157.6|32362.2|32212.2|32244.7|32094.7|29
1624267480000|2021-06-21 09:24:40|32311.9|32161.9|32286|32136|32315.4|32165.4|32279.4|32129.4|25
1624267490000|2021-06-21 09:24:50|32294.7|32144.7|32237.2|32087.2|32295.3|32145.3|32234.8|32084.8|27
1624267500000|2021-06-21 09:25:00|32241.2|32091.2|32222.9|32072.9|32280|32130|32209.1|32059.1|28
1624267510000|2021-06-21 09:25:10|32220.8|32070.8|32236.7|32086.7|32247.1|32097.1|32207.8|32057.8|28
1624267520000|2021-06-21 09:25:20|32237|32087|32231.7|32081.7|32237|32087|32198.8|32048.8|28
1624267530000|2021-06-21 09:25:30|32232.6|32082.6|32273.3|32123.3|32282|32132|32231.4|32081.4|28
1624267540000|2021-06-21 09:25:40|32274.9|32124.9|32311.8|32161.8|32367.4|32217.4|32274.9|32124.9|28
1624267550000|2021-06-21 09:25:50|32322.2|32172.2|32385.7|32235.7|32385.7|32235.7|32312.6|32162.6|27
1624267560000|2021-06-21 09:26:00|32382.9|32232.9|32409.7|32259.7|32419.5|32269.5|32381.3|32231.3|29
1624267570000|2021-06-21 09:26:10|32407.1|32257.1|32449.9|32299.9|32456|32306|32407.1|32257.1|28
1624267580000|2021-06-21 09:26:20|32448.6|32298.6|32440.9|32290.9|32468.3|32318.3|32374.6|32224.6|29
1624267590000|2021-06-21 09:26:30|32437.4|32287.4|32377.3|32227.3|32439.7|32289.7|32377.3|32227.3|29
1624267600000|2021-06-21 09:26:40|32379.4|32229.4|32642.9|32492.9|32642.9|32492.9|32377.4|32227.4|28
1624267610000|2021-06-21 09:26:50|32650.6|32500.6|32704|32554|32766.2|32616.2|32650.6|32500.6|29
1624267620000|2021-06-21 09:27:00|32692.7|32542.7|32615.5|32465.5|32708.4|32558.4|32587.6|32437.6|28
1624267630000|2021-06-21 09:27:10|32627.5|32477.5|32578.8|32428.8|32633.6|32483.6|32573.1|32423.1|29
1624267640000|2021-06-21 09:27:20|32607.1|32457.1|32652.5|32502.5|32662.6|32512.6|32574.7|32424.7|28
1624267650000|2021-06-21 09:27:30|32647.8|32497.8|32665.7|32515.7|32689.4|32539.4|32636.5|32486.5|29
1624267660000|2021-06-21 09:27:40|32664.8|32514.8|32641.1|32491.1|32670.2|32520.2|32614.3|32464.3|29
1624267670000|2021-06-21 09:27:50|32644.4|32494.4|32647.7|32497.7|32667.5|32517.5|32634.3|32484.3|28
1624267680000|2021-06-21 09:28:00|32651.1|32501.1|32619.3|32469.3|32652.5|32502.5|32616|32466|29
1624267690000|2021-06-21 09:28:10|32625.4|32475.4|32684.8|32534.8|32723.6|32573.6|32625.4|32475.4|25
1624267700000|2021-06-21 09:28:20|32684.5|32534.5|32650|32500|32684.5|32534.5|32650|32500|28
1624267710000|2021-06-21 09:28:30|32656.7|32506.7|32792.4|32642.4|32808.9|32658.9|32635.9|32485.9|28
1624267720000|2021-06-21 09:28:40|32768.2|32618.2|32835.1|32685.1|32878.2|32728.2|32768.2|32618.2|29
1624267730000|2021-06-21 09:28:50|32847|32697|33015.7|32865.7|33045.7|32895.7|32843.3|32693.3|29
1624267740000|2021-06-21 09:29:00|32988.5|32838.5|32968.4|32818.4|33016.2|32866.2|32956.3|32806.3|27
1624267750000|2021-06-21 09:29:10|32944|32794|32924.5|32774.5|32944|32794|32894.2|32744.2|29
1624267760000|2021-06-21 09:29:20|32942.8|32792.8|32989.7|32839.7|33029.3|32879.3|32930.9|32780.9|28
1624267770000|2021-06-21 09:29:30|32994|32844|32959.9|32809.9|33008.5|32858.5|32959.9|32809.9|29
1624267780000|2021-06-21 09:29:40|32957|32807|32942.8|32792.8|32962.7|32812.7|32921|32771|28
1624267790000|2021-06-21 09:29:50|32942.5|32792.5|33042.8|32892.8|33045.5|32895.5|32914.4|32764.4|29
1624267800000|2021-06-21 09:30:00|33040.6|32890.6|32915.6|32765.6|33040.6|32890.6|32914.9|32764.9|29
1624267810000|2021-06-21 09:30:10|32902.6|32752.6|32887.8|32737.8|32902.6|32752.6|32887.8|32737.8|26
1624267820000|2021-06-21 09:30:20|32886.7|32736.7|32850|32700|32893.7|32743.7|32847.9|32697.9|29
1624267830000|2021-06-21 09:30:30|32861.9|32711.9|32923.2|32773.2|32923.2|32773.2|32849.3|32699.3|27
1624267840000|2021-06-21 09:30:40|32931.9|32781.9|32952.2|32802.2|32960.8|32810.8|32931.9|32781.9|29
1624267850000|2021-06-21 09:30:50|32955.3|32805.3|32991.3|32841.3|32995|32845|32955.3|32805.3|27
1624267860000|2021-06-21 09:31:00|32988.3|32838.3|33060|32910|33060|32910|32988.3|32838.3|29
1624267870000|2021-06-21 09:31:10|33064.8|32914.8|33129.4|32979.4|33131.1|32981.1|33061.2|32911.2|28
1624267880000|2021-06-21 09:31:20|33123.4|32973.4|33071.1|32921.1|33126.9|32976.9|33042.8|32892.8|29
1624267890000|2021-06-21 09:31:30|33072.9|32922.9|33079.3|32929.3|33099|32949|33066.9|32916.9|27
1624267900000|2021-06-21 09:31:40|33074.6|32924.6|33058.3|32908.3|33080.6|32930.6|33053.1|32903.1|29
1624267910000|2021-06-21 09:31:50|33068.9|32918.9|33075.5|32925.5|33084.6|32934.6|33068.6|32918.6|29
1624267920000|2021-06-21 09:32:00|33076.4|32926.4|33156.5|33006.5|33156.5|33006.5|33074.2|32924.2|28
1624267930000|2021-06-21 09:32:10|33164.1|33014.1|33282.4|33132.4|33282.4|33132.4|33164.1|33014.1|29
1624267940000|2021-06-21 09:32:20|33296|33146|33308.4|33158.4|33333.7|33183.7|33288|33138|28
1624267950000|2021-06-21 09:32:30|33315.2|33165.2|33242.7|33092.7|33315.2|33165.2|33238.1|33088.1|29
1624267960000|2021-06-21 09:32:40|33240.8|33090.8|33194.3|33044.3|33240.8|33090.8|33191.3|33041.3|27
1624267970000|2021-06-21 09:32:50|33177.8|33027.8|33212.8|33062.8|33240.8|33090.8|33174.8|33024.8|29
1624267980000|2021-06-21 09:33:00|33231.4|33081.4|33206.3|33056.3|33236.2|33086.2|33195.7|33045.7|28
1624267990000|2021-06-21 09:33:10|33212.5|33062.5|33234.6|33084.6|33240.2|33090.2|33203.7|33053.7|28
1624268000000|2021-06-21 09:33:20|33235|33085|33256.2|33106.2|33267.6|33117.6|33226.2|33076.2|26
1624268010000|2021-06-21 09:33:30|33256.1|33106.1|33259.2|33109.2|33269.4|33119.4|33234.2|33084.2|29
1624268020000|2021-06-21 09:33:40|33259.1|33109.1|33195.6|33045.6|33268.6|33118.6|33188.8|33038.8|27
1624268030000|2021-06-21 09:33:50|33193.5|33043.5|33184.4|33034.4|33208.2|33058.2|33180.7|33030.7|27
1624268040000|2021-06-21 09:34:00|33179.9|33029.9|33206.4|33056.4|33208.1|33058.1|33174.9|33024.9|28
1624268050000|2021-06-21 09:34:10|33204.6|33054.6|33241.5|33091.5|33241.5|33091.5|33189.1|33039.1|29
1624268060000|2021-06-21 09:34:20|33250.2|33100.2|33274.2|33124.2|33275.1|33125.1|33248.5|33098.5|28
1624268070000|2021-06-21 09:34:30|33277.4|33127.4|33273.7|33123.7|33288|33138|33272|33122|29
1624268080000|2021-06-21 09:34:40|33274.9|33124.9|33266.6|33116.6|33274.9|33124.9|33247.2|33097.2|28
1624268090000|2021-06-21 09:34:50|33264.2|33114.2|33247|33097|33276.2|33126.2|33229|33079|29
1624268100000|2021-06-21 09:35:00|33248.5|33098.5|33196.3|33046.3|33254.1|33104.1|33192.2|33042.2|27
1624268110000|2021-06-21 09:35:10|33250.1|33100.1|33238.3|33088.3|33250.1|33100.1|33208.2|33058.2|27
1624268120000|2021-06-21 09:35:20|33250.3|33100.3|33321.7|33171.7|33321.7|33171.7|33250.3|33100.3|29
1624268130000|2021-06-21 09:35:30|33327|33177|33341.6|33191.6|33360.5|33210.5|33323.2|33173.2|26
1624268140000|2021-06-21 09:35:40|33339.5|33189.5|33301.4|33151.4|33354.3|33204.3|33301.4|33151.4|28
1624268150000|2021-06-21 09:35:50|33299.3|33149.3|33310.5|33160.5|33324.9|33174.9|33295.1|33145.1|26
1624268160000|2021-06-21 09:36:00|33292.2|33142.2|33336.9|33186.9|33340.2|33190.2|33292.2|33142.2|24
1624268170000|2021-06-21 09:36:10|33341.6|33191.6|33337.8|33187.8|33346.9|33196.9|33318.9|33168.9|28
1624268180000|2021-06-21 09:36:20|33321.7|33171.7|33285.5|33135.5|33328.2|33178.2|33233.3|33083.3|27
1624268190000|2021-06-21 09:36:30|33283|33133|33258.1|33108.1|33306.9|33156.9|33246.5|33096.5|29
1624268200000|2021-06-21 09:36:40|33256.3|33106.3|33273.3|33123.3|33282.4|33132.4|33256.3|33106.3|26
1624268210000|2021-06-21 09:36:50|33281.1|33131.1|33248.7|33098.7|33281.1|33131.1|33219.3|33069.3|29
1624268220000|2021-06-21 09:37:00|33253.4|33103.4|33275.9|33125.9|33279.4|33129.4|33249.2|33099.2|28
1624268230000|2021-06-21 09:37:10|33270.7|33120.7|33253.6|33103.6|33271|33121|33221.2|33071.2|29
1624268240000|2021-06-21 09:37:20|33229.4|33079.4|33217.7|33067.7|33262.7|33112.7|33206.6|33056.6|29
1624268250000|2021-06-21 09:37:30|33261.3|33111.3|33246.3|33096.3|33261.3|33111.3|33206|33056|26
1624268260000|2021-06-21 09:37:40|33248.4|33098.4|33237.6|33087.6|33258.4|33108.4|33210.3|33060.3|27
1624268270000|2021-06-21 09:37:50|33238.6|33088.6|33195.7|33045.7|33244.7|33094.7|33195.7|33045.7|27
1624268280000|2021-06-21 09:38:00|33196.1|33046.1|33170.3|33020.3|33196.1|33046.1|33164.4|33014.4|28
1624268290000|2021-06-21 09:38:10|33158.1|33008.1|33130.3|32980.3|33168.5|33018.5|33107.7|32957.7|24
1624268300000|2021-06-21 09:38:20|33124|32974|33107.1|32957.1|33137.3|32987.3|33107.1|32957.1|28
1624268310000|2021-06-21 09:38:30|33110.9|32960.9|33074.4|32924.4|33118.2|32968.2|33040.1|32890.1|28
1624268320000|2021-06-21 09:38:40|33071|32921|33077.1|32927.1|33089.7|32939.7|33028.6|32878.6|29
1624268330000|2021-06-21 09:38:50|33074.3|32924.3|33083.4|32933.4|33096.3|32946.3|33074.3|32924.3|27
1624268340000|2021-06-21 09:39:00|33085.2|32935.2|33085.1|32935.1|33101.1|32951.1|33079.9|32929.9|26
1624268350000|2021-06-21 09:39:10|33087.2|32937.2|33086.3|32936.3|33087.2|32937.2|33063.2|32913.2|25
1624268360000|2021-06-21 09:39:20|33090.2|32940.2|33095.6|32945.6|33119.9|32969.9|33089.7|32939.7|29
1624268370000|2021-06-21 09:39:30|33095.3|32945.3|33084.9|32934.9|33095.3|32945.3|33068.7|32918.7|26
1624268380000|2021-06-21 09:39:40|33084.6|32934.6|33071.3|32921.3|33092.7|32942.7|33070.9|32920.9|29
1624268390000|2021-06-21 09:39:50|33066.4|32916.4|33039.9|32889.9|33068.7|32918.7|33028.9|32878.9|26
1624268400000|2021-06-21 09:40:00|33040.4|32890.4|33030.9|32880.9|33040.4|32890.4|32982.1|32832.1|29
1624268410000|2021-06-21 09:40:10|33038.7|32888.7|33096.9|32946.9|33096.9|32946.9|33035.2|32885.2|28
1624268420000|2021-06-21 09:40:20|33105.5|32955.5|33131.5|32981.5|33136.1|32986.1|33105.5|32955.5|29
1624268430000|2021-06-21 09:40:30|33135.4|32985.4|33145.5|32995.5|33177.5|33027.5|33132.7|32982.7|29
1624268440000|2021-06-21 09:40:40|33145.4|32995.4|33139.9|32989.9|33145.5|32995.5|33136.2|32986.2|24
1624268450000|2021-06-21 09:40:50|33140.6|32990.6|33136.4|32986.4|33164.8|33014.8|33136.4|32986.4|28
1624268460000|2021-06-21 09:41:00|33134.2|32984.2|33174.7|33024.7|33184.2|33034.2|33128.8|32978.8|25
1624268470000|2021-06-21 09:41:10|33178.1|33028.1|33245.9|33095.9|33256.7|33106.7|33178.1|33028.1|28
1624268480000|2021-06-21 09:41:20|33248.3|33098.3|33218.5|33068.5|33253.1|33103.1|33215.9|33065.9|27
1624268490000|2021-06-21 09:41:30|33222.4|33072.4|33271.7|33121.7|33285.1|33135.1|33221.7|33071.7|28
1624268500000|2021-06-21 09:41:40|33271.2|33121.2|33250.1|33100.1|33271.2|33121.2|33247.6|33097.6|24
1624268510000|2021-06-21 09:41:50|33251.3|33101.3|33226.3|33076.3|33264.2|33114.2|33219.1|33069.1|28
1624268520000|2021-06-21 09:42:00|33228.5|33078.5|33251.7|33101.7|33251.7|33101.7|33208.5|33058.5|28
1624268530000|2021-06-21 09:42:10|33260.8|33110.8|33273.2|33123.2|33273.2|33123.2|33257.3|33107.3|25
1624268540000|2021-06-21 09:42:20|33271.2|33121.2|33260.3|33110.3|33272.9|33122.9|33259.7|33109.7|25
1624268550000|2021-06-21 09:42:30|33249.1|33099.1|33264.1|33114.1|33280.5|33130.5|33247.8|33097.8|27
1624268560000|2021-06-21 09:42:40|33267.5|33117.5|33266.4|33116.4|33278.7|33128.7|33266.4|33116.4|27
1624268570000|2021-06-21 09:42:50|33259.4|33109.4|33258.7|33108.7|33262.9|33112.9|33246.5|33096.5|28
1624268580000|2021-06-21 09:43:00|33255.2|33105.2|33285|33135|33285|33135|33255.2|33105.2|29
1624268590000|2021-06-21 09:43:10|33286.7|33136.7|33263.5|33113.5|33287.4|33137.4|33262|33112|26
1624268600000|2021-06-21 09:43:20|33262.7|33112.7|33225.1|33075.1|33262.7|33112.7|33210.5|33060.5|28
1624268610000|2021-06-21 09:43:30|33227.7|33077.7|33238.9|33088.9|33246.5|33096.5|33219.4|33069.4|28
1624268620000|2021-06-21 09:43:40|33243|33093|33252.8|33102.8|33255.8|33105.8|33243|33093|22
1624268630000|2021-06-21 09:43:50|33254.9|33104.9|33254.4|33104.4|33254.9|33104.9|33241.7|33091.7|27
1624268640000|2021-06-21 09:44:00|33255.5|33105.5|33254.1|33104.1|33262.5|33112.5|33252.6|33102.6|26
1624268650000|2021-06-21 09:44:10|33254|33104|33250.5|33100.5|33256.1|33106.1|33236.9|33086.9|24
1624268660000|2021-06-21 09:44:20|33236.8|33086.8|33255.8|33105.8|33258.2|33108.2|33236.8|33086.8|19
1624268670000|2021-06-21 09:44:30|33260.4|33110.4|33267.8|33117.8|33270.7|33120.7|33258.6|33108.6|21
1624268680000|2021-06-21 09:44:40|33269.9|33119.9|33270.2|33120.2|33287|33137|33269.4|33119.4|25
1624268690000|2021-06-21 09:44:50|33265.1|33115.1|33250.5|33100.5|33267.2|33117.2|33239.7|33089.7|29
1624268700000|2021-06-21 09:45:00|33243.1|33093.1|33285.2|33135.2|33285.2|33135.2|33243.1|33093.1|27
1624268710000|2021-06-21 09:45:10|33281.2|33131.2|33264.8|33114.8|33283.4|33133.4|33264.8|33114.8|27
1624268720000|2021-06-21 09:45:20|33264.9|33114.9|33256.9|33106.9|33272.8|33122.8|33245.8|33095.8|27
1624268730000|2021-06-21 09:45:30|33257.4|33107.4|33261.4|33111.4|33262.3|33112.3|33252.8|33102.8|26
1624268740000|2021-06-21 09:45:40|33261.7|33111.7|33270.5|33120.5|33271|33121|33258.2|33108.2|23
1624268750000|2021-06-21 09:45:50|33270.1|33120.1|33300.8|33150.8|33300.8|33150.8|33270.1|33120.1|24
1624268760000|2021-06-21 09:46:00|33298.9|33148.9|33299.5|33149.5|33307.3|33157.3|33293.6|33143.6|28
1624268770000|2021-06-21 09:46:10|33300.8|33150.8|33301.7|33151.7|33304.1|33154.1|33292.6|33142.6|24
1624268780000|2021-06-21 09:46:20|33301.2|33151.2|33304.9|33154.9|33304.9|33154.9|33299.9|33149.9|19
1624268790000|2021-06-21 09:46:30|33304.2|33154.2|33343.4|33193.4|33343.4|33193.4|33304.2|33154.2|28
1624268800000|2021-06-21 09:46:40|33346|33196|33341.8|33191.8|33367|33217|33341.8|33191.8|28
1624268810000|2021-06-21 09:46:50|33332.2|33182.2|33321.1|33171.1|33338.3|33188.3|33315.6|33165.6|29
1624268820000|2021-06-21 09:47:00|33320.2|33170.2|33303.7|33153.7|33320.4|33170.4|33300.1|33150.1|27
1624268830000|2021-06-21 09:47:10|33301.6|33151.6|33249.4|33099.4|33301.6|33151.6|33248.5|33098.5|28
1624268840000|2021-06-21 09:47:20|33252.6|33102.6|33249.1|33099.1|33263.8|33113.8|33249.1|33099.1|23
1624268850000|2021-06-21 09:47:30|33247.8|33097.8|33246.6|33096.6|33259.6|33109.6|33237|33087|29
1624268860000|2021-06-21 09:47:40|33255.5|33105.5|33238.6|33088.6|33265.4|33115.4|33238.6|33088.6|28
1624268870000|2021-06-21 09:47:50|33240.9|33090.9|33220.2|33070.2|33266.7|33116.7|33183|33033|26
1624268880000|2021-06-21 09:48:00|33213|33063|33216.1|33066.1|33227.4|33077.4|33213|33063|25
1624268890000|2021-06-21 09:48:10|33213.4|33063.4|33228.4|33078.4|33233.1|33083.1|33213.4|33063.4|27
1624268900000|2021-06-21 09:48:20|33223.6|33073.6|33240.9|33090.9|33242.2|33092.2|33223.6|33073.6|27
1624268910000|2021-06-21 09:48:30|33241|33091|33274.7|33124.7|33274.7|33124.7|33241|33091|27
1624268920000|2021-06-21 09:48:40|33274.6|33124.6|33243.6|33093.6|33274.6|33124.6|33243.5|33093.5|22
1624268930000|2021-06-21 09:48:50|33243.3|33093.3|33241.3|33091.3|33243.8|33093.8|33226.7|33076.7|27
1624268940000|2021-06-21 09:49:00|33235.7|33085.7|33239.3|33089.3|33248.1|33098.1|33234.2|33084.2|23
1624268950000|2021-06-21 09:49:10|33239.2|33089.2|33217.6|33067.6|33239.6|33089.6|33217.6|33067.6|24
1624268960000|2021-06-21 09:49:20|33218.8|33068.8|33234.4|33084.4|33237.6|33087.6|33217.3|33067.3|23
1624268970000|2021-06-21 09:49:30|33236.3|33086.3|33233.9|33083.9|33236.9|33086.9|33225.3|33075.3|20
1624268980000|2021-06-21 09:49:40|33237.4|33087.4|33248.4|33098.4|33248.4|33098.4|33237.4|33087.4|12
1624268990000|2021-06-21 09:49:50|33252.7|33102.7|33272.7|33122.7|33277.9|33127.9|33252.7|33102.7|13
1624269000000|2021-06-21 09:50:00|33275.4|33125.4|33290.4|33140.4|33298.1|33148.1|33275.3|33125.3|15
1624269010000|2021-06-21 09:50:10|33293.9|33143.9|33309.5|33159.5|33333.5|33183.5|33293.9|33143.9|24
1624269020000|2021-06-21 09:50:20|33309|33159|33328.9|33178.9|33330.9|33180.9|33300.9|33150.9|25
1624269030000|2021-06-21 09:50:30|33327.5|33177.5|33318.5|33168.5|33329.1|33179.1|33317.3|33167.3|25
1624269040000|2021-06-21 09:50:40|33318.1|33168.1|33307.7|33157.7|33318.8|33168.8|33291.8|33141.8|25
1624269050000|2021-06-21 09:50:50|33308.7|33158.7|33336.4|33186.4|33336.4|33186.4|33302.4|33152.4|26
1624269060000|2021-06-21 09:51:00|33331|33181|33337.2|33187.2|33337.2|33187.2|33317|33167|26
1624269070000|2021-06-21 09:51:10|33342.5|33192.5|33351.5|33201.5|33351.5|33201.5|33329.8|33179.8|25
1624269080000|2021-06-21 09:51:20|33358|33208|33348|33198|33363.4|33213.4|33347.5|33197.5|25
1624269090000|2021-06-21 09:51:30|33348.9|33198.9|33369.9|33219.9|33369.9|33219.9|33348.9|33198.9|24
1624269100000|2021-06-21 09:51:40|33369.7|33219.7|33373.2|33223.2|33390.8|33240.8|33369.6|33219.6|25
1624269110000|2021-06-21 09:51:50|33367.8|33217.8|33363.9|33213.9|33375|33225|33361|33211|28
1624269120000|2021-06-21 09:52:00|33363.4|33213.4|33367.6|33217.6|33368.7|33218.7|33359.3|33209.3|25
1624269130000|2021-06-21 09:52:10|33372.6|33222.6|33369|33219|33379.1|33229.1|33369|33219|18
1624269140000|2021-06-21 09:52:20|33367.7|33217.7|33374.9|33224.9|33375.2|33225.2|33366.1|33216.1|27
1624269150000|2021-06-21 09:52:30|33375.5|33225.5|33405.5|33255.5|33440.1|33290.1|33375.5|33225.5|26
1624269160000|2021-06-21 09:52:40|33409.4|33259.4|33394.9|33244.9|33420.9|33270.9|33394.9|33244.9|27
1624269170000|2021-06-21 09:52:50|33395.2|33245.2|33409.5|33259.5|33410.7|33260.7|33383.4|33233.4|26
1624269180000|2021-06-21 09:53:00|33400|33250|33414.5|33264.5|33442.2|33292.2|33397.9|33247.9|28
1624269190000|2021-06-21 09:53:10|33415.6|33265.6|33400.8|33250.8|33426.6|33276.6|33396.3|33246.3|28
1624269200000|2021-06-21 09:53:20|33393.3|33243.3|33412.3|33262.3|33418.3|33268.3|33387.1|33237.1|25
1624269210000|2021-06-21 09:53:30|33409.3|33259.3|33384.9|33234.9|33411.1|33261.1|33384.5|33234.5|28
1624269220000|2021-06-21 09:53:40|33385.4|33235.4|33371.5|33221.5|33385.4|33235.4|33371.5|33221.5|26
1624269230000|2021-06-21 09:53:50|33376.4|33226.4|33359.7|33209.7|33378|33228|33355.3|33205.3|27
1624269240000|2021-06-21 09:54:00|33361.6|33211.6|33348.3|33198.3|33365.8|33215.8|33346.9|33196.9|26
1624269250000|2021-06-21 09:54:10|33343.3|33193.3|33322.3|33172.3|33343.3|33193.3|33322.3|33172.3|28
1624269260000|2021-06-21 09:54:20|33324.2|33174.2|33322.6|33172.6|33325.2|33175.2|33320.7|33170.7|21
1624269270000|2021-06-21 09:54:30|33323.2|33173.2|33321.3|33171.3|33325.4|33175.4|33321.3|33171.3|18
1624269280000|2021-06-21 09:54:40|33320.8|33170.8|33319.5|33169.5|33324|33174|33318.4|33168.4|22
1624269290000|2021-06-21 09:54:50|33319|33169|33339.3|33189.3|33347.7|33197.7|33315.6|33165.6|26
1624269300000|2021-06-21 09:55:00|33339.7|33189.7|33343.1|33193.1|33367.3|33217.3|33329.7|33179.7|28
1624269310000|2021-06-21 09:55:10|33340.5|33190.5|33303.2|33153.2|33340.5|33190.5|33303.2|33153.2|27
1624269320000|2021-06-21 09:55:20|33299.2|33149.2|33296.3|33146.3|33308.4|33158.4|33294.2|33144.2|28
1624269330000|2021-06-21 09:55:30|33294.1|33144.1|33294.2|33144.2|33306.1|33156.1|33284.1|33134.1|27
1624269340000|2021-06-21 09:55:40|33292.5|33142.5|33285|33135|33296.1|33146.1|33284.8|33134.8|27
1624269350000|2021-06-21 09:55:50|33284.4|33134.4|33274.9|33124.9|33287.7|33137.7|33274.9|33124.9|24
1624269360000|2021-06-21 09:56:00|33266.7|33116.7|33295.8|33145.8|33297.2|33147.2|33258.6|33108.6|28
1624269370000|2021-06-21 09:56:10|33295.6|33145.6|33287.6|33137.6|33295.7|33145.7|33278.4|33128.4|27
1624269380000|2021-06-21 09:56:20|33285.8|33135.8|33276.3|33126.3|33285.8|33135.8|33274.6|33124.6|25
1624269390000|2021-06-21 09:56:30|33274.3|33124.3|33272.7|33122.7|33277.7|33127.7|33272|33122|23
1624269400000|2021-06-21 09:56:40|33279.5|33129.5|33260.1|33110.1|33279.5|33129.5|33259.4|33109.4|23
1624269410000|2021-06-21 09:56:50|33258.9|33108.9|33257.6|33107.6|33258.9|33108.9|33254.7|33104.7|19
1624269420000|2021-06-21 09:57:00|33255.4|33105.4|33279.5|33129.5|33281.2|33131.2|33253.2|33103.2|25
1624269430000|2021-06-21 09:57:10|33285.8|33135.8|33275.7|33125.7|33286.7|33136.7|33272.9|33122.9|26
1624269440000|2021-06-21 09:57:20|33276.3|33126.3|33256.4|33106.4|33277.2|33127.2|33254.2|33104.2|23
1624269450000|2021-06-21 09:57:30|33252.2|33102.2|33227|33077|33252.2|33102.2|33227|33077|25
1624269460000|2021-06-21 09:57:40|33228|33078|33242.2|33092.2|33242.2|33092.2|33222.1|33072.1|27
1624269470000|2021-06-21 09:57:50|33241.7|33091.7|33267.9|33117.9|33267.9|33117.9|33241.7|33091.7|21
1624269480000|2021-06-21 09:58:00|33275.4|33125.4|33276.8|33126.8|33277.4|33127.4|33259.6|33109.6|25
1624269490000|2021-06-21 09:58:10|33273.9|33123.9|33272.7|33122.7|33276.1|33126.1|33271.8|33121.8|18
1624269500000|2021-06-21 09:58:20|33273.5|33123.5|33272|33122|33273.8|33123.8|33268.9|33118.9|17
1624269510000|2021-06-21 09:58:30|33271.8|33121.8|33272.4|33122.4|33272.4|33122.4|33270.3|33120.3|12
1624269520000|2021-06-21 09:58:40|33269.4|33119.4|33267.1|33117.1|33276|33126|33262.3|33112.3|17
1624269530000|2021-06-21 09:58:50|33269.4|33119.4|33273.1|33123.1|33274.1|33124.1|33265.4|33115.4|21
1624269540000|2021-06-21 09:59:00|33272.9|33122.9|33273.5|33123.5|33274.1|33124.1|33270.5|33120.5|13
1624269550000|2021-06-21 09:59:10|33272.3|33122.3|33277.1|33127.1|33277.1|33127.1|33270.9|33120.9|21
1624269560000|2021-06-21 09:59:20|33274.6|33124.6|33272|33122|33276.3|33126.3|33272|33122|16
1624269570000|2021-06-21 09:59:30|33270|33120|33271.9|33121.9|33273|33123|33269.6|33119.6|10
1624269580000|2021-06-21 09:59:40|33273.3|33123.3|33272.7|33122.7|33273.5|33123.5|33266.5|33116.5|21
1624269590000|2021-06-21 09:59:50|33270.7|33120.7|33263.3|33113.3|33272.9|33122.9|33261.9|33111.9|21
1624269600000|2021-06-21 10:00:00|33263.4|33113.4|33268.4|33118.4|33268.4|33118.4|33258.8|33108.8|19
1624269610000|2021-06-21 10:00:10|33263.4|33113.4|33279|33129|33279.1|33129.1|33263.3|33113.3|19
1624269620000|2021-06-21 10:00:20|33278.9|33128.9|33262.3|33112.3|33278.9|33128.9|33262.3|33112.3|25
1624269630000|2021-06-21 10:00:30|33263.4|33113.4|33255.6|33105.6|33263.4|33113.4|33255.6|33105.6|21
1624269640000|2021-06-21 10:00:40|33255.8|33105.8|33254.3|33104.3|33257.2|33107.2|33252.3|33102.3|17
1624269650000|2021-06-21 10:00:50|33255.5|33105.5|33253.2|33103.2|33257.2|33107.2|33251.5|33101.5|24
1624269660000|2021-06-21 10:01:00|33254.7|33104.7|33250.7|33100.7|33257.7|33107.7|33249.4|33099.4|18
1624269670000|2021-06-21 10:01:10|33247.8|33097.8|33251.3|33101.3|33256.2|33106.2|33243.5|33093.5|23
1624269680000|2021-06-21 10:01:20|33249.1|33099.1|33239.4|33089.4|33249.1|33099.1|33227.9|33077.9|24
1624269690000|2021-06-21 10:01:30|33242|33092|33184.3|33034.3|33242|33092|33182|33032|23
1624269700000|2021-06-21 10:01:40|33187.7|33037.7|33167.3|33017.3|33192.6|33042.6|33167.3|33017.3|24
1624269710000|2021-06-21 10:01:50|33178.6|33028.6|33167.9|33017.9|33182.7|33032.7|33113.4|32963.4|27
1624269720000|2021-06-21 10:02:00|33187.6|33037.6|33179.3|33029.3|33192.7|33042.7|33158.6|33008.6|26
1624269730000|2021-06-21 10:02:10|33178.6|33028.6|33192.3|33042.3|33192.3|33042.3|33157.7|33007.7|28
1624269740000|2021-06-21 10:02:20|33195.4|33045.4|33195.4|33045.4|33203.4|33053.4|33190.7|33040.7|29
1624269750000|2021-06-21 10:02:30|33194.5|33044.5|33258.1|33108.1|33258.1|33108.1|33194.5|33044.5|26
1624269760000|2021-06-21 10:02:40|33256.7|33106.7|33297|33147|33306.5|33156.5|33253.9|33103.9|28
1624269770000|2021-06-21 10:02:50|33299.8|33149.8|33285.8|33135.8|33299.8|33149.8|33274.2|33124.2|28
1624269780000|2021-06-21 10:03:00|33280.5|33130.5|33266.1|33116.1|33285.5|33135.5|33262|33112|25
1624269790000|2021-06-21 10:03:10|33271.5|33121.5|33291.7|33141.7|33291.7|33141.7|33258.2|33108.2|28
1624269800000|2021-06-21 10:03:20|33294.9|33144.9|33294.4|33144.4|33303.4|33153.4|33288.8|33138.8|26
1624269810000|2021-06-21 10:03:30|33293.9|33143.9|33288.2|33138.2|33300.1|33150.1|33282|33132|23
1624269820000|2021-06-21 10:03:40|33288.9|33138.9|33250.5|33100.5|33291|33141|33246.4|33096.4|25
1624269830000|2021-06-21 10:03:50|33251.6|33101.6|33268.7|33118.7|33268.7|33118.7|33245.3|33095.3|25
1624269840000|2021-06-21 10:04:00|33267|33117|33276.4|33126.4|33276.7|33126.7|33259.3|33109.3|26
1624269850000|2021-06-21 10:04:10|33273|33123|33298.1|33148.1|33298.7|33148.7|33273|33123|28
1624269860000|2021-06-21 10:04:20|33297.6|33147.6|33340.6|33190.6|33343.4|33193.4|33297.6|33147.6|25
1624269870000|2021-06-21 10:04:30|33329.2|33179.2|33303.6|33153.6|33329.2|33179.2|33303.6|33153.6|27
1624269880000|2021-06-21 10:04:40|33307.6|33157.6|33307.6|33157.6|33309|33159|33302.7|33152.7|23
1624269890000|2021-06-21 10:04:50|33303.3|33153.3|33307.9|33157.9|33307.9|33157.9|33294.7|33144.7|24
1624269900000|2021-06-21 10:05:00|33305.6|33155.6|33273.9|33123.9|33308.1|33158.1|33273.7|33123.7|19
1624269910000|2021-06-21 10:05:10|33274|33124|33288.9|33138.9|33300.2|33150.2|33271|33121|25
1624269920000|2021-06-21 10:05:20|33292.7|33142.7|33274.8|33124.8|33292.7|33142.7|33256.5|33106.5|25
1624269930000|2021-06-21 10:05:30|33271.8|33121.8|33285.1|33135.1|33286.3|33136.3|33264.9|33114.9|22
1624269940000|2021-06-21 10:05:40|33285|33135|33297.6|33147.6|33299.7|33149.7|33283.9|33133.9|21
1624269950000|2021-06-21 10:05:50|33295|33145|33306.7|33156.7|33306.7|33156.7|33282.6|33132.6|26
1624269960000|2021-06-21 10:06:00|33305.8|33155.8|33286.6|33136.6|33308.1|33158.1|33286.6|33136.6|27
1624269970000|2021-06-21 10:06:10|33285.7|33135.7|33294|33144|33294|33144|33285.6|33135.6|16
1624269980000|2021-06-21 10:06:20|33293.2|33143.2|33323.4|33173.4|33325.3|33175.3|33290|33140|22
1624269990000|2021-06-21 10:06:30|33320.9|33170.9|33315.4|33165.4|33321.4|33171.4|33312.8|33162.8|23
1624270000000|2021-06-21 10:06:40|33315.5|33165.5|33315.6|33165.6|33318.7|33168.7|33314.1|33164.1|23
1624270010000|2021-06-21 10:06:50|33314.1|33164.1|33312.8|33162.8|33315.2|33165.2|33312.2|33162.2|18
1624270020000|2021-06-21 10:07:00|33321.7|33171.7|33292.7|33142.7|33330|33180|33292.7|33142.7|25
1624270030000|2021-06-21 10:07:10|33293|33143|33228.2|33078.2|33295.4|33145.4|33228.2|33078.2|24
1624270040000|2021-06-21 10:07:20|33228.1|33078.1|33255.8|33105.8|33281.7|33131.7|33228.1|33078.1|27
1624270050000|2021-06-21 10:07:30|33256.8|33106.8|33179|33029|33260.3|33110.3|33179|33029|25
1624270060000|2021-06-21 10:07:40|33184.4|33034.4|33201.5|33051.5|33218.8|33068.8|33178.4|33028.4|26
1624270070000|2021-06-21 10:07:50|33209.7|33059.7|33175.8|33025.8|33233.6|33083.6|33170.9|33020.9|28
1624270080000|2021-06-21 10:08:00|33163.5|33013.5|33085.3|32935.3|33164.8|33014.8|33082.6|32932.6|28
1624270090000|2021-06-21 10:08:10|33090.3|32940.3|33083.2|32933.2|33095.7|32945.7|33030|32880|26
1624270100000|2021-06-21 10:08:20|33076.5|32926.5|33062.8|32912.8|33082.3|32932.3|33057.5|32907.5|28
1624270110000|2021-06-21 10:08:30|33095.2|32945.2|33050.6|32900.6|33095.6|32945.6|33047.4|32897.4|26
1624270120000|2021-06-21 10:08:40|33058.3|32908.3|33018.8|32868.8|33063.5|32913.5|33015|32865|28
1624270130000|2021-06-21 10:08:50|33020.8|32870.8|32982.4|32832.4|33023.9|32873.9|32982.4|32832.4|28
1624270140000|2021-06-21 10:09:00|32981.5|32831.5|32955.4|32805.4|32994.1|32844.1|32930.5|32780.5|26
1624270150000|2021-06-21 10:09:10|32954.9|32804.9|32916.6|32766.6|32961.3|32811.3|32909.1|32759.1|28
1624270160000|2021-06-21 10:09:20|32915.8|32765.8|32894.6|32744.6|32917.5|32767.5|32885.8|32735.8|28
1624270170000|2021-06-21 10:09:30|32892.2|32742.2|32913.5|32763.5|32933.7|32783.7|32888.4|32738.4|28
1624270180000|2021-06-21 10:09:40|32913.9|32763.9|32912.5|32762.5|32915.7|32765.7|32892.1|32742.1|27
1624270190000|2021-06-21 10:09:50|32916|32766|32947.5|32797.5|32954.8|32804.8|32916|32766|27
1624270200000|2021-06-21 10:10:00|32941.2|32791.2|32863.5|32713.5|32941.2|32791.2|32863.5|32713.5|28
1624270210000|2021-06-21 10:10:10|32865.2|32715.2|32882.9|32732.9|32926.4|32776.4|32861.6|32711.6|27
1624270220000|2021-06-21 10:10:20|32887.5|32737.5|32863.6|32713.6|32906|32756|32858.5|32708.5|29
1624270230000|2021-06-21 10:10:30|32864.4|32714.4|32903.9|32753.9|32905.1|32755.1|32858.5|32708.5|27
1624270240000|2021-06-21 10:10:40|32907.9|32757.9|32920|32770|32920|32770|32896.5|32746.5|25
1624270250000|2021-06-21 10:10:50|32926.8|32776.8|32969.8|32819.8|32973.1|32823.1|32926.8|32776.8|29
1624270260000|2021-06-21 10:11:00|32961.9|32811.9|33056.9|32906.9|33065.2|32915.2|32961.9|32811.9|28
1624270270000|2021-06-21 10:11:10|33064.4|32914.4|33174.4|33024.4|33186.8|33036.8|33064.2|32914.2|29
1624270280000|2021-06-21 10:11:20|33188.1|33038.1|33137|32987|33188.2|33038.2|33134.4|32984.4|28
1624270290000|2021-06-21 10:11:30|33138.4|32988.4|33183.4|33033.4|33185.9|33035.9|33119.2|32969.2|28
1624270300000|2021-06-21 10:11:40|33186.7|33036.7|33205.3|33055.3|33274.6|33124.6|33185.6|33035.6|26
1624270310000|2021-06-21 10:11:50|33208.5|33058.5|33222.2|33072.2|33240.7|33090.7|33208.5|33058.5|27
1624270320000|2021-06-21 10:12:00|33222.4|33072.4|33174.2|33024.2|33224.5|33074.5|33174.2|33024.2|28
1624270330000|2021-06-21 10:12:10|33179.7|33029.7|33173.9|33023.9|33213.7|33063.7|33164.7|33014.7|27
1624270340000|2021-06-21 10:12:20|33168.8|33018.8|33166.5|33016.5|33200.4|33050.4|33164.2|33014.2|27
1624270350000|2021-06-21 10:12:30|33162|33012|33129.9|32979.9|33193.2|33043.2|33099.7|32949.7|28
1624270360000|2021-06-21 10:12:40|33122.6|32972.6|33059.6|32909.6|33126.9|32976.9|33051.9|32901.9|25
1624270370000|2021-06-21 10:12:50|33058.3|32908.3|33046.3|32896.3|33066.3|32916.3|33045.2|32895.2|29
1624270380000|2021-06-21 10:13:00|33044.7|32894.7|33088.8|32938.8|33088.8|32938.8|33040.7|32890.7|27
1624270390000|2021-06-21 10:13:10|33087.7|32937.7|33058.7|32908.7|33087.7|32937.7|33053.8|32903.8|28
1624270400000|2021-06-21 10:13:20|33052.3|32902.3|33030|32880|33068.9|32918.9|33013.5|32863.5|26
1624270410000|2021-06-21 10:13:30|33031.7|32881.7|33054.6|32904.6|33058.3|32908.3|33015.9|32865.9|28
1624270420000|2021-06-21 10:13:40|33052.6|32902.6|33010.6|32860.6|33058.5|32908.5|33010.6|32860.6|25
1624270430000|2021-06-21 10:13:50|33013.6|32863.6|33047.3|32897.3|33056|32906|33004.1|32854.1|29
1624270440000|2021-06-21 10:14:00|33046.4|32896.4|33068.2|32918.2|33071.6|32921.6|33046.4|32896.4|23
1624270450000|2021-06-21 10:14:10|33025.8|32875.8|33021.5|32871.5|33026.5|32876.5|33018.1|32868.1|27
1624270460000|2021-06-21 10:14:20|33020.3|32870.3|33003.6|32853.6|33021.5|32871.5|33003.6|32853.6|29
1624270470000|2021-06-21 10:14:30|33008.5|32858.5|32991|32841|33010|32860|32985|32835|27
1624270480000|2021-06-21 10:14:40|32990.2|32840.2|33052.2|32902.2|33054.9|32904.9|32990.2|32840.2|29
1624270490000|2021-06-21 10:14:50|33044.8|32894.8|33005.5|32855.5|33044.9|32894.9|33005.5|32855.5|28
1624270500000|2021-06-21 10:15:00|33004.9|32854.9|32995.6|32845.6|33008.5|32858.5|32989.6|32839.6|28
1624270510000|2021-06-21 10:15:10|32988|32838|32972.9|32822.9|32992.1|32842.1|32961.3|32811.3|27
1624270520000|2021-06-21 10:15:20|32973.7|32823.7|32972.2|32822.2|32985.9|32835.9|32950.3|32800.3|28
1624270530000|2021-06-21 10:15:30|32966.6|32816.6|32940.9|32790.9|32982.1|32832.1|32940.9|32790.9|28
1624270540000|2021-06-21 10:15:40|32939.6|32789.6|32930.3|32780.3|32966.8|32816.8|32930.3|32780.3|27
1624270550000|2021-06-21 10:15:50|32930|32780|32954.5|32804.5|32954.5|32804.5|32913.6|32763.6|27
1624270560000|2021-06-21 10:16:00|32960.2|32810.2|32970.3|32820.3|32988.2|32838.2|32956|32806|26
1624270570000|2021-06-21 10:16:10|32964.4|32814.4|32952.5|32802.5|32964.4|32814.4|32946.6|32796.6|28
1624270580000|2021-06-21 10:16:20|32950.5|32800.5|32945.9|32795.9|32951.6|32801.6|32935.6|32785.6|25
1624270590000|2021-06-21 10:16:30|32943.3|32793.3|32942.2|32792.2|32947.4|32797.4|32920.6|32770.6|26
1624270600000|2021-06-21 10:16:40|32942.5|32792.5|32950.3|32800.3|32958.5|32808.5|32938.4|32788.4|28
1624270610000|2021-06-21 10:16:50|32953.6|32803.6|32976|32826|32978.4|32828.4|32953.5|32803.5|28
1624270620000|2021-06-21 10:17:00|32975|32825|32998.5|32848.5|33040.4|32890.4|32975|32825|28
1624270630000|2021-06-21 10:17:10|32995.1|32845.1|32980.6|32830.6|32995.1|32845.1|32971.6|32821.6|29
1624270640000|2021-06-21 10:17:20|32974.6|32824.6|32965.5|32815.5|32974.9|32824.9|32951.8|32801.8|27
1624270650000|2021-06-21 10:17:30|32963|32813|32947.7|32797.7|32967.8|32817.8|32947.7|32797.7|27
1624270660000|2021-06-21 10:17:40|32947.1|32797.1|32954.6|32804.6|32958.5|32808.5|32935.3|32785.3|28
1624270670000|2021-06-21 10:17:50|32953|32803|32963.3|32813.3|32990.6|32840.6|32951.5|32801.5|29
1624270680000|2021-06-21 10:18:00|32961.6|32811.6|32964|32814|32981.7|32831.7|32961.6|32811.6|26
1624270690000|2021-06-21 10:18:10|32967.5|32817.5|32967|32817|32974.4|32824.4|32964.6|32814.6|28
1624270700000|2021-06-21 10:18:20|32966.9|32816.9|32926.3|32776.3|32966.9|32816.9|32926.3|32776.3|24
1624270710000|2021-06-21 10:18:30|32929|32779|32917.4|32767.4|32931|32781|32913.1|32763.1|24
1624270720000|2021-06-21 10:18:40|32917.3|32767.3|32917.7|32767.7|32929.4|32779.4|32913|32763|26
1624270730000|2021-06-21 10:18:50|32917.5|32767.5|32915.2|32765.2|32918|32768|32909.3|32759.3|24
1624270740000|2021-06-21 10:19:00|32915|32765|32909.5|32759.5|32918.6|32768.6|32909.5|32759.5|25
1624270750000|2021-06-21 10:19:10|32903.2|32753.2|32842.9|32692.9|32903.2|32753.2|32833.5|32683.5|29
1624270760000|2021-06-21 10:19:20|32840.6|32690.6|32782.4|32632.4|32861.8|32711.8|32768|32618|28
1624270770000|2021-06-21 10:19:30|32773.5|32623.5|32840.8|32690.8|32840.8|32690.8|32773.5|32623.5|29
1624270780000|2021-06-21 10:19:40|32830.5|32680.5|32781.7|32631.7|32830.5|32680.5|32779.9|32629.9|27
1624270790000|2021-06-21 10:19:50|32782.7|32632.7|32789.4|32639.4|32794.8|32644.8|32778.1|32628.1|28
1624270800000|2021-06-21 10:20:00|32786.2|32636.2|32792.7|32642.7|32799.1|32649.1|32781|32631|27
1624270810000|2021-06-21 10:20:10|32792.5|32642.5|32794.9|32644.9|32798.3|32648.3|32784.5|32634.5|26
1624270820000|2021-06-21 10:20:20|32795.4|32645.4|32841.9|32691.9|32843.3|32693.3|32793.7|32643.7|24
1624270830000|2021-06-21 10:20:30|32843.2|32693.2|32872.2|32722.2|32872.2|32722.2|32843.2|32693.2|25
1624270840000|2021-06-21 10:20:40|32871|32721|32909.9|32759.9|32911.7|32761.7|32861.5|32711.5|29
1624270850000|2021-06-21 10:20:50|32915.3|32765.3|32881.1|32731.1|32915.7|32765.7|32881.1|32731.1|27
1624270860000|2021-06-21 10:21:00|32881.6|32731.6|32877.1|32727.1|32881.6|32731.6|32856.1|32706.1|28
1624270870000|2021-06-21 10:21:10|32878.3|32728.3|32902.3|32752.3|32903.2|32753.2|32876.1|32726.1|27
1624270880000|2021-06-21 10:21:20|32901.7|32751.7|32894.4|32744.4|32903.3|32753.3|32893.6|32743.6|25
1624270890000|2021-06-21 10:21:30|32894.3|32744.3|32890.2|32740.2|32895|32745|32869.8|32719.8|26
1624270900000|2021-06-21 10:21:40|32889.3|32739.3|32918.9|32768.9|32918.9|32768.9|32889.3|32739.3|26
1624270910000|2021-06-21 10:21:50|32920.1|32770.1|32928|32778|32947.8|32797.8|32919.4|32769.4|28
1624270920000|2021-06-21 10:22:00|32928.4|32778.4|32939|32789|32956|32806|32928.4|32778.4|26
1624270930000|2021-06-21 10:22:10|32937.6|32787.6|32926.7|32776.7|32937.6|32787.6|32921.7|32771.7|26
1624270940000|2021-06-21 10:22:20|32927.9|32777.9|32926.6|32776.6|32931.8|32781.8|32925.4|32775.4|26
1624270950000|2021-06-21 10:22:30|32926.9|32776.9|32898|32748|32933.6|32783.6|32897.5|32747.5|22
1624270960000|2021-06-21 10:22:40|32898.9|32748.9|32854.4|32704.4|32898.9|32748.9|32852.8|32702.8|27
1624270970000|2021-06-21 10:22:50|32852.5|32702.5|32841.2|32691.2|32868.9|32718.9|32841.2|32691.2|29
1624270980000|2021-06-21 10:23:00|32845.2|32695.2|32852.2|32702.2|32855.1|32705.1|32840.2|32690.2|25
1624270990000|2021-06-21 10:23:10|32854.4|32704.4|32791|32641|32854.4|32704.4|32776.7|32626.7|27
1624271000000|2021-06-21 10:23:20|32786.5|32636.5|32703.8|32553.8|32786.5|32636.5|32703.8|32553.8|29
1624271010000|2021-06-21 10:23:30|32703.9|32553.9|32748.3|32598.3|32748.3|32598.3|32684.9|32534.9|28
1624271020000|2021-06-21 10:23:40|32749|32599|32708.8|32558.8|32749|32599|32708.8|32558.8|29
1624271030000|2021-06-21 10:23:50|32711.4|32561.4|32739.3|32589.3|32745.7|32595.7|32708.8|32558.8|29
1624271040000|2021-06-21 10:24:00|32737.3|32587.3|32763.5|32613.5|32774.3|32624.3|32721.9|32571.9|28
1624271050000|2021-06-21 10:24:10|32761.8|32611.8|32732.4|32582.4|32761.8|32611.8|32726.3|32576.3|29
1624271060000|2021-06-21 10:24:20|32732.1|32582.1|32689.7|32539.7|32732.1|32582.1|32689.1|32539.1|24
1624271070000|2021-06-21 10:24:30|32687.1|32537.1|32634.7|32484.7|32687.1|32537.1|32630.8|32480.8|27
1624271080000|2021-06-21 10:24:40|32636.3|32486.3|32676.9|32526.9|32679.4|32529.4|32636.2|32486.2|28
1624271090000|2021-06-21 10:24:50|32677.3|32527.3|32671.5|32521.5|32679.6|32529.6|32655.6|32505.6|26
1624271100000|2021-06-21 10:25:00|32667.5|32517.5|32649.6|32499.6|32667.5|32517.5|32636.1|32486.1|27
1624271110000|2021-06-21 10:25:10|32655|32505|32709.7|32559.7|32718.8|32568.8|32655|32505|27
1624271120000|2021-06-21 10:25:20|32703.9|32553.9|32709|32559|32709|32559|32681.1|32531.1|23
1624271130000|2021-06-21 10:25:30|32709.9|32559.9|32725.7|32575.7|32728.1|32578.1|32705.2|32555.2|23
1624271140000|2021-06-21 10:25:40|32724.9|32574.9|32748.1|32598.1|32751|32601|32724.9|32574.9|25
1624271150000|2021-06-21 10:25:50|32746.1|32596.1|32769.7|32619.7|32775.6|32625.6|32746.1|32596.1|26
1624271160000|2021-06-21 10:26:00|32731.1|32581.1|32775.6|32625.6|32793.5|32643.5|32727.7|32577.7|17
1624271170000|2021-06-21 10:26:10|32773.1|32623.1|32759.5|32609.5|32777.2|32627.2|32754.1|32604.1|28
1624271180000|2021-06-21 10:26:20|32765.6|32615.6|32743.1|32593.1|32785.2|32635.2|32725.2|32575.2|24
1624271190000|2021-06-21 10:26:30|32745.6|32595.6|32753.5|32603.5|32764.6|32614.6|32733.8|32583.8|27
1624271200000|2021-06-21 10:26:40|32748.8|32598.8|32694.9|32544.9|32754.8|32604.8|32694.9|32544.9|26
1624271210000|2021-06-21 10:26:50|32695|32545|32710.6|32560.6|32713|32563|32692.2|32542.2|26
1624271220000|2021-06-21 10:27:00|32710.9|32560.9|32724.5|32574.5|32727.6|32577.6|32707.4|32557.4|23
1624271230000|2021-06-21 10:27:10|32725|32575|32698.4|32548.4|32725|32575|32694.6|32544.6|27
1624271240000|2021-06-21 10:27:20|32699.8|32549.8|32693.8|32543.8|32699.8|32549.8|32675.5|32525.5|28
1624271250000|2021-06-21 10:27:30|32699.9|32549.9|32705.3|32555.3|32705.3|32555.3|32697.3|32547.3|22
1624271260000|2021-06-21 10:27:40|32706.9|32556.9|32699.8|32549.8|32710.8|32560.8|32691.8|32541.8|28
1624271270000|2021-06-21 10:27:50|32698.2|32548.2|32709.5|32559.5|32731.4|32581.4|32697.8|32547.8|27
1624271280000|2021-06-21 10:28:00|32714.5|32564.5|32753.1|32603.1|32753.7|32603.7|32713.4|32563.4|27
1624271290000|2021-06-21 10:28:10|32755.2|32605.2|32787.4|32637.4|32787.4|32637.4|32755.2|32605.2|27
1624271300000|2021-06-21 10:28:20|32788.3|32638.3|32813.4|32663.4|32822.7|32672.7|32788.3|32638.3|28
1624271310000|2021-06-21 10:28:30|32809.5|32659.5|32787.8|32637.8|32809.5|32659.5|32774.4|32624.4|28
1624271320000|2021-06-21 10:28:40|32787.7|32637.7|32752.3|32602.3|32801.5|32651.5|32750.9|32600.9|29
1624271330000|2021-06-21 10:28:50|32735.3|32585.3|32731.4|32581.4|32749.1|32599.1|32720.4|32570.4|27
1624271340000|2021-06-21 10:29:00|32723.6|32573.6|32661.4|32511.4|32723.6|32573.6|32659.2|32509.2|27
1624271350000|2021-06-21 10:29:10|32652.8|32502.8|32675.1|32525.1|32675.9|32525.9|32639.9|32489.9|28
1624271360000|2021-06-21 10:29:20|32679.8|32529.8|32690.3|32540.3|32690.3|32540.3|32664.7|32514.7|28
1624271370000|2021-06-21 10:29:30|32698.1|32548.1|32667.8|32517.8|32703.8|32553.8|32662.8|32512.8|29
1624271380000|2021-06-21 10:29:40|32671.2|32521.2|32658.4|32508.4|32677|32527|32657.8|32507.8|26
1624271390000|2021-06-21 10:29:50|32659.7|32509.7|32649.1|32499.1|32669.5|32519.5|32644.3|32494.3|24
1624271400000|2021-06-21 10:30:00|32647|32497|32692.3|32542.3|32692.3|32542.3|32637.7|32487.7|26
1624271410000|2021-06-21 10:30:10|32696.8|32546.8|32681.6|32531.6|32715.4|32565.4|32678.1|32528.1|26
1624271420000|2021-06-21 10:30:20|32682.4|32532.4|32730.2|32580.2|32733.5|32583.5|32682.4|32532.4|28
1624271430000|2021-06-21 10:30:30|32729.8|32579.8|32734.2|32584.2|32752.9|32602.9|32725.8|32575.8|26
1624271440000|2021-06-21 10:30:40|32731.6|32581.6|32736.4|32586.4|32736.4|32586.4|32709.4|32559.4|25
1624271450000|2021-06-21 10:30:50|32740.4|32590.4|32701.4|32551.4|32744.4|32594.4|32701.4|32551.4|26
1624271460000|2021-06-21 10:31:00|32699.6|32549.6|32687.4|32537.4|32711.4|32561.4|32672.1|32522.1|26
1624271470000|2021-06-21 10:31:10|32680.9|32530.9|32676.4|32526.4|32688|32538|32667.9|32517.9|26
1624271480000|2021-06-21 10:31:20|32669.5|32519.5|32611.2|32461.2|32682.9|32532.9|32611.2|32461.2|26
1624271490000|2021-06-21 10:31:30|32610.5|32460.5|32610.6|32460.6|32610.8|32460.8|32602.4|32452.4|26
1624271500000|2021-06-21 10:31:40|32609.2|32459.2|32611.2|32461.2|32611.5|32461.5|32607.6|32457.6|23
1624271510000|2021-06-21 10:31:50|32605.5|32455.5|32608.5|32458.5|32612.4|32462.4|32603.5|32453.5|23
1624271520000|2021-06-21 10:32:00|32610.2|32460.2|32594.4|32444.4|32612.3|32462.3|32592.8|32442.8|26
1624271530000|2021-06-21 10:32:10|32595|32445|32568.7|32418.7|32604.2|32454.2|32568.7|32418.7|26
1624271540000|2021-06-21 10:32:20|32571.5|32421.5|32571.6|32421.6|32588.7|32438.7|32556.8|32406.8|25
1624271550000|2021-06-21 10:32:30|32571.7|32421.7|32565.5|32415.5|32574.6|32424.6|32561.3|32411.3|23
1624271560000|2021-06-21 10:32:40|32565.6|32415.6|32541.7|32391.7|32565.6|32415.6|32540.4|32390.4|24
1624271570000|2021-06-21 10:32:50|32552.1|32402.1|32514.3|32364.3|32552.2|32402.2|32476.1|32326.1|29
1624271580000|2021-06-21 10:33:00|32497.3|32347.3|32487|32337|32534.4|32384.4|32479.2|32329.2|28
1624271590000|2021-06-21 10:33:10|32484.4|32334.4|32476.2|32326.2|32503.1|32353.1|32475.3|32325.3|26
1624271600000|2021-06-21 10:33:20|32476.8|32326.8|32468.2|32318.2|32493.3|32343.3|32468.2|32318.2|26
1624271610000|2021-06-21 10:33:30|32468.9|32318.9|32460.1|32310.1|32468.9|32318.9|32457|32307|23
1624271620000|2021-06-21 10:33:40|32460|32310|32486.8|32336.8|32497|32347|32460|32310|24
1624271630000|2021-06-21 10:33:50|32487.6|32337.6|32522.1|32372.1|32530.8|32380.8|32487.6|32337.6|27
1624271640000|2021-06-21 10:34:00|32522|32372|32506.3|32356.3|32524.2|32374.2|32501.3|32351.3|28
1624271650000|2021-06-21 10:34:10|32506.9|32356.9|32553.6|32403.6|32553.6|32403.6|32506.9|32356.9|26
1624271660000|2021-06-21 10:34:20|32554.3|32404.3|32539.5|32389.5|32578.8|32428.8|32539.5|32389.5|25
1624271670000|2021-06-21 10:34:30|32539.3|32389.3|32521.3|32371.3|32544.6|32394.6|32507.2|32357.2|29
1624271680000|2021-06-21 10:34:40|32521.6|32371.6|32512.5|32362.5|32529.7|32379.7|32512.5|32362.5|29
1624271690000|2021-06-21 10:34:50|32508.4|32358.4|32469|32319|32512.2|32362.2|32468.1|32318.1|27
1624271700000|2021-06-21 10:35:00|32469.4|32319.4|32459|32309|32471.8|32321.8|32451.1|32301.1|28
1624271710000|2021-06-21 10:35:10|32455.7|32305.7|32438.7|32288.7|32459.1|32309.1|32437.5|32287.5|26
1624271720000|2021-06-21 10:35:20|32441.2|32291.2|32511|32361|32536.3|32386.3|32441.2|32291.2|28
1624271730000|2021-06-21 10:35:30|32508.4|32358.4|32639.3|32489.3|32639.3|32489.3|32506.4|32356.4|28
1624271740000|2021-06-21 10:35:40|32648.6|32498.6|32632.2|32482.2|32653|32503|32599.9|32449.9|29
1624271750000|2021-06-21 10:35:50|32634.8|32484.8|32654.3|32504.3|32663.2|32513.2|32629.3|32479.3|28
1624271760000|2021-06-21 10:36:00|32653|32503|32653|32503|32662.7|32512.7|32637.4|32487.4|28
1624271770000|2021-06-21 10:36:10|32647.4|32497.4|32645.2|32495.2|32660.3|32510.3|32636.4|32486.4|25
1624271780000|2021-06-21 10:36:20|32644|32494|32625.7|32475.7|32644|32494|32610.6|32460.6|28
1624271790000|2021-06-21 10:36:30|32625.8|32475.8|32608.1|32458.1|32631.1|32481.1|32608.1|32458.1|25
1624271800000|2021-06-21 10:36:40|32614.7|32464.7|32564.6|32414.6|32624.3|32474.3|32564.6|32414.6|26
1624271810000|2021-06-21 10:36:50|32560.6|32410.6|32574.9|32424.9|32577.1|32427.1|32541.4|32391.4|28
1624271820000|2021-06-21 10:37:00|32572|32422|32621.4|32471.4|32638.3|32488.3|32571.9|32421.9|27
1624271830000|2021-06-21 10:37:10|32621.3|32471.3|32579.6|32429.6|32623.2|32473.2|32579.2|32429.2|28
1624271840000|2021-06-21 10:37:20|32581.6|32431.6|32603.2|32453.2|32619.2|32469.2|32578.7|32428.7|26
1624271850000|2021-06-21 10:37:30|32598.3|32448.3|32611.7|32461.7|32618.6|32468.6|32598.3|32448.3|27
1624271860000|2021-06-21 10:37:40|32607.2|32457.2|32616.8|32466.8|32624.6|32474.6|32581.4|32431.4|28
1624271870000|2021-06-21 10:37:50|32611.3|32461.3|32652.5|32502.5|32662.2|32512.2|32599.8|32449.8|27
1624271880000|2021-06-21 10:38:00|32652.3|32502.3|32674.4|32524.4|32679.6|32529.6|32641|32491|28
1624271890000|2021-06-21 10:38:10|32671.3|32521.3|32676.4|32526.4|32679|32529|32668.1|32518.1|27
1624271900000|2021-06-21 10:38:20|32676.5|32526.5|32707.2|32557.2|32721|32571|32676.5|32526.5|27
1624271910000|2021-06-21 10:38:30|32705.6|32555.6|32701.9|32551.9|32705.6|32555.6|32684.8|32534.8|29
1624271920000|2021-06-21 10:38:40|32705.4|32555.4|32717.7|32567.7|32718.9|32568.9|32701|32551|24
1624271930000|2021-06-21 10:38:50|32718.1|32568.1|32715.7|32565.7|32719.1|32569.1|32697.5|32547.5|26
1624271940000|2021-06-21 10:39:00|32715.9|32565.9|32732.6|32582.6|32732.6|32582.6|32715.5|32565.5|26
1624271950000|2021-06-21 10:39:10|32735.6|32585.6|32840|32690|32852.4|32702.4|32735.6|32585.6|29
1624271960000|2021-06-21 10:39:20|32842.8|32692.8|32848.7|32698.7|32862|32712|32842.8|32692.8|29
1624271970000|2021-06-21 10:39:30|32847.5|32697.5|32818.5|32668.5|32853.4|32703.4|32816.7|32666.7|28
1624271980000|2021-06-21 10:39:40|32819|32669|32844.1|32694.1|32845.2|32695.2|32805.7|32655.7|25
1624271990000|2021-06-21 10:39:50|32844.2|32694.2|32927|32777|32928.6|32778.6|32844.2|32694.2|26
1624272000000|2021-06-21 10:40:00|32927.8|32777.8|32859.3|32709.3|32929.3|32779.3|32859.3|32709.3|26
1624272010000|2021-06-21 10:40:10|32859.6|32709.6|32842.7|32692.7|32894.3|32744.3|32842.2|32692.2|28
1624272020000|2021-06-21 10:40:20|32835.7|32685.7|32832.3|32682.3|32864.4|32714.4|32828.9|32678.9|26
1624272030000|2021-06-21 10:40:30|32837.6|32687.6|32835|32685|32870.7|32720.7|32823|32673|27
1624272040000|2021-06-21 10:40:40|32847.8|32697.8|32832|32682|32866.3|32716.3|32813.4|32663.4|27
1624272050000|2021-06-21 10:40:50|32836.1|32686.1|32840.8|32690.8|32850.9|32700.9|32786.2|32636.2|29
1624272060000|2021-06-21 10:41:00|32783.9|32633.9|32702.9|32552.9|32783.9|32633.9|32702.9|32552.9|29
1624272070000|2021-06-21 10:41:10|32707.7|32557.7|32723.7|32573.7|32752.2|32602.2|32701.6|32551.6|28
1624272080000|2021-06-21 10:41:20|32722.6|32572.6|32686.4|32536.4|32728.7|32578.7|32686|32536|27
1624272090000|2021-06-21 10:41:30|32680.3|32530.3|32684.9|32534.9|32695.4|32545.4|32673.2|32523.2|29
1624272100000|2021-06-21 10:41:40|32685|32535|32709.2|32559.2|32709.2|32559.2|32679|32529|24
1624272110000|2021-06-21 10:41:50|32708.1|32558.1|32711.1|32561.1|32739.4|32589.4|32708.1|32558.1|28
1624272120000|2021-06-21 10:42:00|32705.5|32555.5|32750.5|32600.5|32750.5|32600.5|32692.8|32542.8|27
1624272130000|2021-06-21 10:42:10|32749.8|32599.8|32863.4|32713.4|32863.4|32713.4|32749.8|32599.8|27
1624272140000|2021-06-21 10:42:20|32857.4|32707.4|32807.9|32657.9|32857.4|32707.4|32807.2|32657.2|29
1624272150000|2021-06-21 10:42:30|32807.6|32657.6|32794.7|32644.7|32809.6|32659.6|32790.1|32640.1|24
1624272160000|2021-06-21 10:42:40|32795.1|32645.1|32806.3|32656.3|32820|32670|32793.4|32643.4|28
1624272170000|2021-06-21 10:42:50|32806.9|32656.9|32805.3|32655.3|32822.9|32672.9|32804|32654|26
1624272180000|2021-06-21 10:43:00|32809|32659|32800.1|32650.1|32809|32659|32776.2|32626.2|26
1624272190000|2021-06-21 10:43:10|32790.6|32640.6|32786.4|32636.4|32799|32649|32773.9|32623.9|25
1624272200000|2021-06-21 10:43:20|32785.6|32635.6|32776|32626|32787.2|32637.2|32770.6|32620.6|24
1624272210000|2021-06-21 10:43:30|32777.9|32627.9|32816.4|32666.4|32823.7|32673.7|32777.9|32627.9|27
1624272220000|2021-06-21 10:43:40|32817|32667|32815|32665|32817.1|32667.1|32807.4|32657.4|29
1624272230000|2021-06-21 10:43:50|32818.1|32668.1|32806.3|32656.3|32820.4|32670.4|32806.3|32656.3|27
1624272240000|2021-06-21 10:44:00|32810.4|32660.4|32805.2|32655.2|32811.3|32661.3|32805.2|32655.2|21
1624272250000|2021-06-21 10:44:10|32804.8|32654.8|32785.2|32635.2|32804.8|32654.8|32781.7|32631.7|26
1624272260000|2021-06-21 10:44:20|32784|32634|32755.5|32605.5|32784|32634|32749.6|32599.6|27
1624272270000|2021-06-21 10:44:30|32757.4|32607.4|32791.4|32641.4|32792.1|32642.1|32757.4|32607.4|20
1624272280000|2021-06-21 10:44:40|32789.3|32639.3|32795.9|32645.9|32795.9|32645.9|32785.9|32635.9|22
1624272290000|2021-06-21 10:44:50|32801.1|32651.1|32787.5|32637.5|32806.1|32656.1|32787.1|32637.1|26
1624272300000|2021-06-21 10:45:00|32787.3|32637.3|32804.2|32654.2|32807.7|32657.7|32787.2|32637.2|26
1624272310000|2021-06-21 10:45:10|32815.4|32665.4|32833|32683|32835.1|32685.1|32815.4|32665.4|24
1624272320000|2021-06-21 10:45:20|32833.5|32683.5|32831.9|32681.9|32833.5|32683.5|32807.3|32657.3|27
1624272330000|2021-06-21 10:45:30|32832.5|32682.5|32831.1|32681.1|32837.9|32687.9|32817.8|32667.8|25
1624272340000|2021-06-21 10:45:40|32831.3|32681.3|32854.4|32704.4|32854.4|32704.4|32827.7|32677.7|26
1624272350000|2021-06-21 10:45:50|32852.3|32702.3|32853.7|32703.7|32870.2|32720.2|32847.3|32697.3|28
1624272360000|2021-06-21 10:46:00|32856.3|32706.3|32896|32746|32929.8|32779.8|32856.3|32706.3|28
1624272370000|2021-06-21 10:46:10|32902.9|32752.9|32908.5|32758.5|32917.4|32767.4|32895.4|32745.4|28
1624272380000|2021-06-21 10:46:20|32907.5|32757.5|32900.1|32750.1|32908.3|32758.3|32889.2|32739.2|27
1624272390000|2021-06-21 10:46:30|32903.5|32753.5|32899.2|32749.2|32903.5|32753.5|32882.2|32732.2|25
1624272400000|2021-06-21 10:46:40|32892.1|32742.1|32850.8|32700.8|32893.8|32743.8|32849.8|32699.8|25
1624272410000|2021-06-21 10:46:50|32851|32701|32864.3|32714.3|32879.2|32729.2|32848.2|32698.2|26
1624272420000|2021-06-21 10:47:00|32861.1|32711.1|32884.8|32734.8|32886.4|32736.4|32859|32709|27
1624272430000|2021-06-21 10:47:10|32890.4|32740.4|32847.4|32697.4|32890.4|32740.4|32847.4|32697.4|28
1624272440000|2021-06-21 10:47:20|32847.8|32697.8|32841.7|32691.7|32856.2|32706.2|32841|32691|27
1624272450000|2021-06-21 10:47:30|32840.8|32690.8|32824.2|32674.2|32840.8|32690.8|32808.1|32658.1|28
1624272460000|2021-06-21 10:47:40|32826.6|32676.6|32811.3|32661.3|32833.5|32683.5|32811|32661|28
1624272470000|2021-06-21 10:47:50|32814.8|32664.8|32812.3|32662.3|32847.8|32697.8|32812.3|32662.3|28
1624272480000|2021-06-21 10:48:00|32812.4|32662.4|32787.7|32637.7|32818.5|32668.5|32787.7|32637.7|26
1624272490000|2021-06-21 10:48:10|32787.2|32637.2|32776.2|32626.2|32787.6|32637.6|32776.2|32626.2|27
1624272500000|2021-06-21 10:48:20|32776.5|32626.5|32766.9|32616.9|32776.6|32626.6|32766.9|32616.9|19
1624272510000|2021-06-21 10:48:30|32768.3|32618.3|32759.9|32609.9|32768.7|32618.7|32759.9|32609.9|27
1624272520000|2021-06-21 10:48:40|32760.2|32610.2|32762.7|32612.7|32766.4|32616.4|32743.2|32593.2|27
1624272530000|2021-06-21 10:48:50|32756.1|32606.1|32773.2|32623.2|32773.7|32623.7|32756.1|32606.1|21
1624272540000|2021-06-21 10:49:00|32773.9|32623.9|32787.2|32637.2|32794.9|32644.9|32773.9|32623.9|22
1624272550000|2021-06-21 10:49:10|32786.3|32636.3|32764.1|32614.1|32787.1|32637.1|32761.1|32611.1|24
1624272560000|2021-06-21 10:49:20|32765.6|32615.6|32752.1|32602.1|32765.6|32615.6|32742.9|32592.9|25
1624272570000|2021-06-21 10:49:30|32744.2|32594.2|32713.9|32563.9|32746.6|32596.6|32713.8|32563.8|28
1624272580000|2021-06-21 10:49:40|32714|32564|32728.8|32578.8|32732.2|32582.2|32713.3|32563.3|28
1624272590000|2021-06-21 10:49:50|32728.7|32578.7|32707.7|32557.7|32728.7|32578.7|32704.9|32554.9|26
1624272600000|2021-06-21 10:50:00|32707.4|32557.4|32711.4|32561.4|32722|32572|32707.4|32557.4|22
1624272610000|2021-06-21 10:50:10|32710.8|32560.8|32711|32561|32711.9|32561.9|32704.7|32554.7|23
1624272620000|2021-06-21 10:50:20|32712.4|32562.4|32710.4|32560.4|32713|32563|32707.2|32557.2|17
1624272630000|2021-06-21 10:50:30|32710.8|32560.8|32707.8|32557.8|32727.7|32577.7|32707.8|32557.8|26
1624272640000|2021-06-21 10:50:40|32704|32554|32648.8|32498.8|32710|32560|32648.8|32498.8|28
1624272650000|2021-06-21 10:50:50|32660.7|32510.7|32631.4|32481.4|32660.7|32510.7|32617.7|32467.7|27
1624272660000|2021-06-21 10:51:00|32642.9|32492.9|32642.4|32492.4|32655.7|32505.7|32641|32491|24
1624272670000|2021-06-21 10:51:10|32644.2|32494.2|32602.2|32452.2|32645.7|32495.7|32598.7|32448.7|25
1624272680000|2021-06-21 10:51:20|32632|32482|32587.5|32437.5|32642.1|32492.1|32587.5|32437.5|24
1624272690000|2021-06-21 10:51:30|32587.4|32437.4|32587.7|32437.7|32600.8|32450.8|32581.8|32431.8|27
1624272700000|2021-06-21 10:51:40|32587.2|32437.2|32583.5|32433.5|32595.6|32445.6|32582.9|32432.9|26
1624272710000|2021-06-21 10:51:50|32583.6|32433.6|32570.7|32420.7|32585.2|32435.2|32570.6|32420.6|27
1624272720000|2021-06-21 10:52:00|32570.3|32420.3|32585|32435|32586.1|32436.1|32564.1|32414.1|23
1624272730000|2021-06-21 10:52:10|32586.7|32436.7|32590.8|32440.8|32599.6|32449.6|32584.2|32434.2|19
1624272740000|2021-06-21 10:52:20|32590.9|32440.9|32590.3|32440.3|32594.7|32444.7|32585.7|32435.7|26
1624272750000|2021-06-21 10:52:30|32590.4|32440.4|32580.2|32430.2|32590.4|32440.4|32578.3|32428.3|25
1624272760000|2021-06-21 10:52:40|32580.4|32430.4|32594.8|32444.8|32597.7|32447.7|32580.4|32430.4|22
1624272770000|2021-06-21 10:52:50|32595.3|32445.3|32575.7|32425.7|32597.7|32447.7|32575.7|32425.7|20
1624272780000|2021-06-21 10:53:00|32575.4|32425.4|32560.2|32410.2|32576.4|32426.4|32525.9|32375.9|22
1624272790000|2021-06-21 10:53:10|32560.4|32410.4|32534.7|32384.7|32561.8|32411.8|32516|32366|22
1624272800000|2021-06-21 10:53:20|32540.9|32390.9|32548.1|32398.1|32554.2|32404.2|32535.2|32385.2|26
1624272810000|2021-06-21 10:53:30|32551.7|32401.7|32558.6|32408.6|32564.1|32414.1|32531.6|32381.6|26
1624272820000|2021-06-21 10:53:40|32559.6|32409.6|32543.3|32393.3|32587.1|32437.1|32543.3|32393.3|25
1624272830000|2021-06-21 10:53:50|32547.3|32397.3|32561.8|32411.8|32568.2|32418.2|32544.9|32394.9|28
1624272840000|2021-06-21 10:54:00|32567.8|32417.8|32570.9|32420.9|32570.9|32420.9|32557|32407|26
1624272850000|2021-06-21 10:54:10|32571.1|32421.1|32611.9|32461.9|32616|32466|32571.1|32421.1|27
1624272860000|2021-06-21 10:54:20|32612.3|32462.3|32657.8|32507.8|32664.7|32514.7|32607.2|32457.2|25
1624272870000|2021-06-21 10:54:30|32658.4|32508.4|32669.9|32519.9|32669.9|32519.9|32648.9|32498.9|28
1624272880000|2021-06-21 10:54:40|32665.4|32515.4|32653.9|32503.9|32677.3|32527.3|32651.2|32501.2|27
1624272890000|2021-06-21 10:54:50|32654.1|32504.1|32658.3|32508.3|32660.4|32510.4|32645.6|32495.6|26
1624272900000|2021-06-21 10:55:00|32658|32508|32624.3|32474.3|32658|32508|32622|32472|23
1624272910000|2021-06-21 10:55:10|32623.7|32473.7|32626.6|32476.6|32628.5|32478.5|32618.7|32468.7|22
1624272920000|2021-06-21 10:55:20|32627.2|32477.2|32626.6|32476.6|32639.8|32489.8|32625.7|32475.7|29
1624272930000|2021-06-21 10:55:30|32622.9|32472.9|32605.7|32455.7|32622.9|32472.9|32605.7|32455.7|27
1624272940000|2021-06-21 10:55:40|32606.2|32456.2|32577.8|32427.8|32624.8|32474.8|32577.8|32427.8|26
1624272950000|2021-06-21 10:55:50|32577.9|32427.9|32568.1|32418.1|32578.7|32428.7|32560.4|32410.4|26
1624272960000|2021-06-21 10:56:00|32571.2|32421.2|32583.6|32433.6|32583.6|32433.6|32565.8|32415.8|27
1624272970000|2021-06-21 10:56:10|32589.8|32439.8|32589.9|32439.9|32589.9|32439.9|32580.1|32430.1|25
1624272980000|2021-06-21 10:56:20|32590.8|32440.8|32584.8|32434.8|32599.1|32449.1|32571.4|32421.4|27
1624272990000|2021-06-21 10:56:30|32584.4|32434.4|32575.5|32425.5|32595.2|32445.2|32575.3|32425.3|27
1624273000000|2021-06-21 10:56:40|32575.4|32425.4|32579.4|32429.4|32579.4|32429.4|32573.6|32423.6|24
1624273010000|2021-06-21 10:56:50|32582.8|32432.8|32595.4|32445.4|32595.4|32445.4|32559.4|32409.4|24
1624273020000|2021-06-21 10:57:00|32596.7|32446.7|32563.1|32413.1|32596.8|32446.8|32563.1|32413.1|21
1624273030000|2021-06-21 10:57:10|32562.5|32412.5|32571.6|32421.6|32579.7|32429.7|32559.6|32409.6|26
1624273040000|2021-06-21 10:57:20|32576.5|32426.5|32611.8|32461.8|32629.6|32479.6|32576.5|32426.5|28
1624273050000|2021-06-21 10:57:30|32599.7|32449.7|32554|32404|32599.7|32449.7|32554|32404|27
1624273060000|2021-06-21 10:57:40|32554.5|32404.5|32541.7|32391.7|32555.4|32405.4|32534|32384|27
1624273070000|2021-06-21 10:57:50|32544.3|32394.3|32531.4|32381.4|32552.4|32402.4|32531.2|32381.2|26
1624273080000|2021-06-21 10:58:00|32531.5|32381.5|32527.6|32377.6|32536.2|32386.2|32527|32377|25
1624273090000|2021-06-21 10:58:10|32526.9|32376.9|32490.5|32340.5|32528.7|32378.7|32490.5|32340.5|26
1624273100000|2021-06-21 10:58:20|32497.4|32347.4|32529.5|32379.5|32531|32381|32486.6|32336.6|26
1624273110000|2021-06-21 10:58:30|32523.4|32373.4|32523.9|32373.9|32544.5|32394.5|32523.4|32373.4|27
1624273120000|2021-06-21 10:58:40|32528.4|32378.4|32519.7|32369.7|32528.4|32378.4|32518.4|32368.4|21
1624273130000|2021-06-21 10:58:50|32504.8|32354.8|32511|32361|32516.1|32366.1|32503.5|32353.5|26
1624273140000|2021-06-21 10:59:00|32507.1|32357.1|32443.8|32293.8|32507.1|32357.1|32433.1|32283.1|27
1624273150000|2021-06-21 10:59:10|32445.3|32295.3|32406.3|32256.3|32445.3|32295.3|32406.1|32256.1|27
1624273160000|2021-06-21 10:59:20|32406.9|32256.9|32390.6|32240.6|32407.1|32257.1|32385.1|32235.1|26
1624273170000|2021-06-21 10:59:30|32389.6|32239.6|32351|32201|32389.6|32239.6|32349.6|32199.6|29
1624273180000|2021-06-21 10:59:40|32354.8|32204.8|32378.8|32228.8|32378.8|32228.8|32354.8|32204.8|26
1624273190000|2021-06-21 10:59:50|32379.3|32229.3|32423.9|32273.9|32427.5|32277.5|32379.3|32229.3|29
1624273200000|2021-06-21 11:00:00|32424|32274|32387|32237|32424|32274|32383.2|32233.2|29
1624273210000|2021-06-21 11:00:10|32385.6|32235.6|32438.3|32288.3|32438.3|32288.3|32376.5|32226.5|28
1624273220000|2021-06-21 11:00:20|32439.3|32289.3|32512.3|32362.3|32512.3|32362.3|32439.3|32289.3|28
1624273230000|2021-06-21 11:00:30|32514.2|32364.2|32516.1|32366.1|32542.5|32392.5|32514.2|32364.2|28
1624273240000|2021-06-21 11:00:40|32513.7|32363.7|32497.6|32347.6|32515.8|32365.8|32491.4|32341.4|25
1624273250000|2021-06-21 11:00:50|32495.9|32345.9|32504.9|32354.9|32504.9|32354.9|32481.2|32331.2|25
1624273260000|2021-06-21 11:01:00|32505.4|32355.4|32549.9|32399.9|32555.1|32405.1|32502.3|32352.3|28
1624273270000|2021-06-21 11:01:10|32550.3|32400.3|32537.5|32387.5|32550.3|32400.3|32531.5|32381.5|28
1624273280000|2021-06-21 11:01:20|32536.7|32386.7|32541.4|32391.4|32541.8|32391.8|32522.2|32372.2|27
1624273290000|2021-06-21 11:01:30|32543.3|32393.3|32554.4|32404.4|32570.2|32420.2|32543.3|32393.3|26
1624273300000|2021-06-21 11:01:40|32551.7|32401.7|32538.9|32388.9|32551.7|32401.7|32534.5|32384.5|27
1624273310000|2021-06-21 11:01:50|32539.7|32389.7|32565.8|32415.8|32565.8|32415.8|32536.5|32386.5|24
1624273320000|2021-06-21 11:02:00|32565.7|32415.7|32602.7|32452.7|32617.8|32467.8|32565.7|32415.7|26
1624273330000|2021-06-21 11:02:10|32591.4|32441.4|32597.7|32447.7|32607.9|32457.9|32586.1|32436.1|26
1624273340000|2021-06-21 11:02:20|32600|32450|32558.2|32408.2|32600|32450|32545.5|32395.5|25
1624273350000|2021-06-21 11:02:30|32557.9|32407.9|32541.6|32391.6|32593.5|32443.5|32541|32391|25
1624273360000|2021-06-21 11:02:40|32541.5|32391.5|32541.7|32391.7|32552.8|32402.8|32539|32389|24
1624273370000|2021-06-21 11:02:50|32542.9|32392.9|32541.6|32391.6|32567.8|32417.8|32540|32390|25
1624273380000|2021-06-21 11:03:00|32543.9|32393.9|32556.3|32406.3|32556.3|32406.3|32542.1|32392.1|20
1624273390000|2021-06-21 11:03:10|32560.1|32410.1|32562.8|32412.8|32568|32418|32560.1|32410.1|19
1624273400000|2021-06-21 11:03:20|32562.5|32412.5|32554.3|32404.3|32562.5|32412.5|32536.4|32386.4|25
1624273410000|2021-06-21 11:03:30|32551.9|32401.9|32535.1|32385.1|32554.3|32404.3|32526.9|32376.9|21
1624273420000|2021-06-21 11:03:40|32539.2|32389.2|32477|32327|32539.2|32389.2|32464.9|32314.9|25
1624273430000|2021-06-21 11:03:50|32473.7|32323.7|32485.7|32335.7|32497.4|32347.4|32472.1|32322.1|28
1624273440000|2021-06-21 11:04:00|32472.5|32322.5|32442.3|32292.3|32479.3|32329.3|32434.8|32284.8|26
1624273450000|2021-06-21 11:04:10|32438.6|32288.6|32433.9|32283.9|32452.7|32302.7|32429.3|32279.3|25
1624273460000|2021-06-21 11:04:20|32436.9|32286.9|32419.2|32269.2|32437.2|32287.2|32412.8|32262.8|22
1624273470000|2021-06-21 11:04:30|32422|32272|32421.5|32271.5|32428.1|32278.1|32415.4|32265.4|24
1624273480000|2021-06-21 11:04:40|32420.9|32270.9|32399.8|32249.8|32443.8|32293.8|32399.1|32249.1|28
1624273490000|2021-06-21 11:04:50|32400.4|32250.4|32392.2|32242.2|32400.4|32250.4|32371.7|32221.7|28
1624273500000|2021-06-21 11:05:00|32388.6|32238.6|32393.8|32243.8|32393.8|32243.8|32351.7|32201.7|26
1624273510000|2021-06-21 11:05:10|32395.7|32245.7|32401.7|32251.7|32420.5|32270.5|32395.7|32245.7|26
1624273520000|2021-06-21 11:05:20|32396.7|32246.7|32378.6|32228.6|32396.7|32246.7|32373.5|32223.5|25
1624273530000|2021-06-21 11:05:30|32378.3|32228.3|32392.4|32242.4|32398.2|32248.2|32373.8|32223.8|27
1624273540000|2021-06-21 11:05:40|32389.5|32239.5|32365.6|32215.6|32389.5|32239.5|32364.3|32214.3|25
1624273550000|2021-06-21 11:05:50|32365.9|32215.9|32394.1|32244.1|32394.1|32244.1|32362.8|32212.8|24
1624273560000|2021-06-21 11:06:00|32395.4|32245.4|32382.4|32232.4|32415.8|32265.8|32381.4|32231.4|25
1624273570000|2021-06-21 11:06:10|32388|32238|32349.7|32199.7|32388|32238|32349.7|32199.7|26
1624273580000|2021-06-21 11:06:20|32350.4|32200.4|32349.2|32199.2|32356.9|32206.9|32338.5|32188.5|28
1624273590000|2021-06-21 11:06:30|32348.8|32198.8|32338.8|32188.8|32367.1|32217.1|32298.1|32148.1|27
1624273600000|2021-06-21 11:06:40|32338.7|32188.7|32318.8|32168.8|32351.4|32201.4|32304.6|32154.6|27
1624273610000|2021-06-21 11:06:50|32317.2|32167.2|32316.2|32166.2|32317.2|32167.2|32304.9|32154.9|27
1624273620000|2021-06-21 11:07:00|32317.1|32167.1|32326.8|32176.8|32337.5|32187.5|32316.3|32166.3|28
1624273630000|2021-06-21 11:07:10|32328.6|32178.6|32232.9|32082.9|32328.6|32178.6|32232.9|32082.9|28
1624273640000|2021-06-21 11:07:20|32232.8|32082.8|32254.7|32104.7|32265.6|32115.6|32215.7|32065.7|29
1624273650000|2021-06-21 11:07:30|32249.3|32099.3|32173.3|32023.3|32251.6|32101.6|32169.3|32019.3|28
1624273660000|2021-06-21 11:07:40|32179|32029|32164.1|32014.1|32190.4|32040.4|32126.3|31976.3|29
1624273670000|2021-06-21 11:07:50|32153.7|32003.7|32227.2|32077.2|32230.7|32080.7|32146.3|31996.3|27
1624273680000|2021-06-21 11:08:00|32234.3|32084.3|32422.9|32272.9|32423.2|32273.2|32227.8|32077.8|29
1624273690000|2021-06-21 11:08:10|32436.3|32286.3|32432.6|32282.6|32444.3|32294.3|32411.9|32261.9|29
1624273700000|2021-06-21 11:08:20|32433.7|32283.7|32471.2|32321.2|32483.3|32333.3|32400.9|32250.9|27
1624273710000|2021-06-21 11:08:30|32472.3|32322.3|32489.9|32339.9|32524.3|32374.3|32472.3|32322.3|26
1624273720000|2021-06-21 11:08:40|32489.3|32339.3|32439.8|32289.8|32496.1|32346.1|32438.7|32288.7|26
1624273730000|2021-06-21 11:08:50|32449.1|32299.1|32461.7|32311.7|32487.6|32337.6|32448.6|32298.6|26
1624273740000|2021-06-21 11:09:00|32461.5|32311.5|32454.1|32304.1|32470.5|32320.5|32452|32302|27
1624273750000|2021-06-21 11:09:10|32453.1|32303.1|32431.5|32281.5|32453.6|32303.6|32415|32265|25
1624273760000|2021-06-21 11:09:20|32431|32281|32420.5|32270.5|32436.9|32286.9|32401.6|32251.6|27
1624273770000|2021-06-21 11:09:30|32432|32282|32369|32219|32436.6|32286.6|32359.5|32209.5|28
1624273780000|2021-06-21 11:09:40|32364.9|32214.9|32359.8|32209.8|32391.4|32241.4|32337.2|32187.2|28
1624273790000|2021-06-21 11:09:50|32354.5|32204.5|32334|32184|32366.9|32216.9|32289.1|32139.1|27
1624273800000|2021-06-21 11:10:00|32328.3|32178.3|32321.1|32171.1|32349|32199|32265.5|32115.5|28
1624273810000|2021-06-21 11:10:10|32309.7|32159.7|32257.5|32107.5|32309.7|32159.7|32237.6|32087.6|27
1624273820000|2021-06-21 11:10:20|32248.4|32098.4|32239|32089|32258|32108|32228.4|32078.4|28
1624273830000|2021-06-21 11:10:30|32237|32087|32263.1|32113.1|32274.9|32124.9|32237|32087|28
1624273840000|2021-06-21 11:10:40|32260.2|32110.2|32260.1|32110.1|32272.2|32122.2|32260.1|32110.1|27
1624273850000|2021-06-21 11:10:50|32261.9|32111.9|32263.7|32113.7|32266.5|32116.5|32244.8|32094.8|27
1624273860000|2021-06-21 11:11:00|32260.3|32110.3|32274.9|32124.9|32274.9|32124.9|32214.2|32064.2|28
1624273870000|2021-06-21 11:11:10|32278|32128|32275.7|32125.7|32278|32128|32249.6|32099.6|28
1624273880000|2021-06-21 11:11:20|32277.3|32127.3|32304.8|32154.8|32304.8|32154.8|32272.3|32122.3|28
1624273890000|2021-06-21 11:11:30|32303.5|32153.5|32314.9|32164.9|32350.3|32200.3|32301.9|32151.9|27
1624273900000|2021-06-21 11:11:40|32314.8|32164.8|32321|32171|32323.4|32173.4|32314.6|32164.6|27
1624273910000|2021-06-21 11:11:50|32316.5|32166.5|32294.8|32144.8|32325.5|32175.5|32280.2|32130.2|28
1624273920000|2021-06-21 11:12:00|32296.8|32146.8|32290.8|32140.8|32314.2|32164.2|32259.1|32109.1|29
1624273930000|2021-06-21 11:12:10|32290.7|32140.7|32307|32157|32314.6|32164.6|32290.7|32140.7|26
1624273940000|2021-06-21 11:12:20|32309.2|32159.2|32266.7|32116.7|32309.2|32159.2|32266.7|32116.7|28
1624273950000|2021-06-21 11:12:30|32265.1|32115.1|32207.1|32057.1|32265.1|32115.1|32207.1|32057.1|29
1624273960000|2021-06-21 11:12:40|32207.3|32057.3|32230.9|32080.9|32231|32081|32194.2|32044.2|27
1624273970000|2021-06-21 11:12:50|32229.9|32079.9|32202.6|32052.6|32234.8|32084.8|32202.6|32052.6|29
1624273980000|2021-06-21 11:13:00|32201.9|32051.9|32274.9|32124.9|32312.2|32162.2|32191.5|32041.5|28
1624273990000|2021-06-21 11:13:10|32272.6|32122.6|32314.5|32164.5|32318|32168|32272.6|32122.6|27
1624274000000|2021-06-21 11:13:20|32313.7|32163.7|32300.8|32150.8|32325.7|32175.7|32300.1|32150.1|27
1624274010000|2021-06-21 11:13:30|32296.7|32146.7|32366.8|32216.8|32375.2|32225.2|32294.1|32144.1|26
1624274020000|2021-06-21 11:13:40|32360.2|32210.2|32332.9|32182.9|32360.8|32210.8|32332.9|32182.9|28
1624274030000|2021-06-21 11:13:50|32331.1|32181.1|32310.4|32160.4|32334|32184|32310.4|32160.4|28
1624274040000|2021-06-21 11:14:00|32319.6|32169.6|32306.5|32156.5|32323.7|32173.7|32288.3|32138.3|28
1624274050000|2021-06-21 11:14:10|32313.3|32163.3|32323.7|32173.7|32324.6|32174.6|32302.8|32152.8|27
1624274060000|2021-06-21 11:14:20|32325|32175|32356.8|32206.8|32364.1|32214.1|32324.6|32174.6|29
1624274070000|2021-06-21 11:14:30|32356|32206|32337.7|32187.7|32371.8|32221.8|32334.6|32184.6|27
1624274080000|2021-06-21 11:14:40|32337.6|32187.6|32332.8|32182.8|32337.6|32187.6|32330.1|32180.1|28
1624274090000|2021-06-21 11:14:50|32335.3|32185.3|32333|32183|32354.9|32204.9|32333|32183|26
1624274100000|2021-06-21 11:15:00|32322.7|32172.7|32367.2|32217.2|32367.2|32217.2|32316.6|32166.6|28
1624274110000|2021-06-21 11:15:10|32368.6|32218.6|32372|32222|32372|32222|32365.6|32215.6|29
1624274120000|2021-06-21 11:15:20|32371.1|32221.1|32366.9|32216.9|32418.2|32268.2|32364.2|32214.2|27
1624274130000|2021-06-21 11:15:30|32367|32217|32424.3|32274.3|32435.6|32285.6|32367|32217|28
1624274140000|2021-06-21 11:15:40|32424.4|32274.4|32408.7|32258.7|32424.4|32274.4|32400.3|32250.3|28
1624274150000|2021-06-21 11:15:50|32408.5|32258.5|32398.3|32248.3|32408.5|32258.5|32398.3|32248.3|26
1624274160000|2021-06-21 11:16:00|32398.8|32248.8|32381.3|32231.3|32400.3|32250.3|32380.9|32230.9|24
1624274170000|2021-06-21 11:16:10|32386.4|32236.4|32385.5|32235.5|32399.8|32249.8|32385.5|32235.5|23
1624274180000|2021-06-21 11:16:20|32375|32225|32341.4|32191.4|32376.8|32226.8|32336|32186|25
1624274190000|2021-06-21 11:16:30|32340|32190|32341.3|32191.3|32343.3|32193.3|32331.4|32181.4|23
1624274200000|2021-06-21 11:16:40|32343.6|32193.6|32359.3|32209.3|32359.3|32209.3|32341.5|32191.5|26
1624274210000|2021-06-21 11:16:50|32358.5|32208.5|32377|32227|32377|32227|32351.6|32201.6|28
1624274220000|2021-06-21 11:17:00|32381.3|32231.3|32358.3|32208.3|32386.2|32236.2|32355.2|32205.2|27
1624274230000|2021-06-21 11:17:10|32357.5|32207.5|32341.1|32191.1|32360|32210|32341.1|32191.1|27
1624274240000|2021-06-21 11:17:20|32337.7|32187.7|32360.3|32210.3|32362.5|32212.5|32329.9|32179.9|27
1624274250000|2021-06-21 11:17:30|32359|32209|32398.3|32248.3|32398.3|32248.3|32356.1|32206.1|27
1624274260000|2021-06-21 11:17:40|32407.7|32257.7|32412.4|32262.4|32413.5|32263.5|32398.6|32248.6|27
1624274270000|2021-06-21 11:17:50|32414|32264|32383.8|32233.8|32414.7|32264.7|32383.8|32233.8|24
1624274280000|2021-06-21 11:18:00|32383.6|32233.6|32399.3|32249.3|32409.5|32259.5|32379.3|32229.3|28
1624274290000|2021-06-21 11:18:10|32396.8|32246.8|32386.5|32236.5|32397.7|32247.7|32384.8|32234.8|24
1624274300000|2021-06-21 11:18:20|32386|32236|32341|32191|32386|32236|32341|32191|28
1624274310000|2021-06-21 11:18:30|32336.9|32186.9|32305.7|32155.7|32336.9|32186.9|32302.9|32152.9|29
1624274320000|2021-06-21 11:18:40|32305.3|32155.3|32304.1|32154.1|32317|32167|32294.8|32144.8|27
1624274330000|2021-06-21 11:18:50|32307.2|32157.2|32268.5|32118.5|32319.9|32169.9|32268.5|32118.5|27
1624274340000|2021-06-21 11:19:00|32267|32117|32286.5|32136.5|32296.2|32146.2|32264.6|32114.6|27
1624274350000|2021-06-21 11:19:10|32284|32134|32303.2|32153.2|32303.2|32153.2|32275.7|32125.7|24
1624274360000|2021-06-21 11:19:20|32303.1|32153.1|32274.6|32124.6|32305.5|32155.5|32274.4|32124.4|27
1624274370000|2021-06-21 11:19:30|32275.6|32125.6|32252.2|32102.2|32275.6|32125.6|32252.2|32102.2|25
1624274380000|2021-06-21 11:19:40|32253.7|32103.7|32231.4|32081.4|32253.7|32103.7|32231|32081|27
1624274390000|2021-06-21 11:19:50|32231.5|32081.5|32246.8|32096.8|32247.8|32097.8|32230.4|32080.4|26
1624274400000|2021-06-21 11:20:00|32249.2|32099.2|32295.9|32145.9|32300.5|32150.5|32249.2|32099.2|25
1624274410000|2021-06-21 11:20:10|32297.7|32147.7|32308.5|32158.5|32308.5|32158.5|32286.8|32136.8|23
1624274420000|2021-06-21 11:20:20|32309.9|32159.9|32275.1|32125.1|32309.9|32159.9|32275.1|32125.1|27
1624274430000|2021-06-21 11:20:30|32277.9|32127.9|32292.4|32142.4|32296.1|32146.1|32265.4|32115.4|25
1624274440000|2021-06-21 11:20:40|32292.2|32142.2|32320|32170|32324.5|32174.5|32286.1|32136.1|24
1624274450000|2021-06-21 11:20:50|32316.7|32166.7|32282.5|32132.5|32319|32169|32266.3|32116.3|27
1624274460000|2021-06-21 11:21:00|32282.9|32132.9|32271.5|32121.5|32282.9|32132.9|32243.5|32093.5|28
1624274470000|2021-06-21 11:21:10|32262.6|32112.6|32204|32054|32266.4|32116.4|32204|32054|29
1624274480000|2021-06-21 11:21:20|32202.4|32052.4|32223.8|32073.8|32223.8|32073.8|32197.4|32047.4|27
1624274490000|2021-06-21 11:21:30|32226.1|32076.1|32207.7|32057.7|32228.1|32078.1|32188.7|32038.7|29
1624274500000|2021-06-21 11:21:40|32209.6|32059.6|32181.3|32031.3|32210.6|32060.6|32175.9|32025.9|29
1624274510000|2021-06-21 11:21:50|32183.5|32033.5|32187.8|32037.8|32197.4|32047.4|32183.5|32033.5|24
1624274520000|2021-06-21 11:22:00|32187.9|32037.9|32168.7|32018.7|32188.7|32038.7|32167.6|32017.6|24
1624274530000|2021-06-21 11:22:10|32168.4|32018.4|32139.6|31989.6|32168.4|32018.4|32132.3|31982.3|28
1624274540000|2021-06-21 11:22:20|32138.9|31988.9|32052.1|31902.1|32138.9|31988.9|32047.7|31897.7|28
1624274550000|2021-06-21 11:22:30|32090|31940|32001.5|31851.5|32095.5|31945.5|32001.5|31851.5|28
1624274560000|2021-06-21 11:22:40|31998.6|31848.6|31869.3|31719.3|31998.6|31848.6|31869|31719|28
1624274570000|2021-06-21 11:22:50|31867.3|31717.3|32003.6|31853.6|32003.6|31853.6|31865.9|31715.9|28
1624274580000|2021-06-21 11:23:00|32004.4|31854.4|32029.3|31879.3|32048.3|31898.3|32004.4|31854.4|29
1624274590000|2021-06-21 11:23:10|32027.9|31877.9|32068|31918|32068|31918|32027.9|31877.9|26
1624274600000|2021-06-21 11:23:20|32068.3|31918.3|32143.7|31993.7|32179.8|32029.8|32068.3|31918.3|29
1624274610000|2021-06-21 11:23:30|32113.6|31963.6|32065.6|31915.6|32127.9|31977.9|32057.1|31907.1|28
1624274620000|2021-06-21 11:23:40|32061.3|31911.3|32082.5|31932.5|32083.4|31933.4|32055.6|31905.6|29
1624274630000|2021-06-21 11:23:50|32082.1|31932.1|32100|31950|32107|31957|32070.2|31920.2|28
1624274640000|2021-06-21 11:24:00|32097.7|31947.7|32101.8|31951.8|32110.5|31960.5|32091.3|31941.3|29
1624274650000|2021-06-21 11:24:10|32102.6|31952.6|32031.8|31881.8|32102.6|31952.6|32028.4|31878.4|29
1624274660000|2021-06-21 11:24:20|32029.7|31879.7|32029.7|31879.7|32041.3|31891.3|32018.7|31868.7|27
1624274670000|2021-06-21 11:24:30|32027.7|31877.7|31989|31839|32036.6|31886.6|31984.6|31834.6|28
1624274680000|2021-06-21 11:24:40|31982.7|31832.7|31991.2|31841.2|32007.2|31857.2|31946.6|31796.6|28
1624274690000|2021-06-21 11:24:50|31993.3|31843.3|32001.6|31851.6|32010.6|31860.6|31941.9|31791.9|27
1624274700000|2021-06-21 11:25:00|31997.2|31847.2|31932.5|31782.5|32014.5|31864.5|31902|31752|28
1624274710000|2021-06-21 11:25:10|31929.8|31779.8|31946.3|31796.3|31960|31810|31878|31728|28
1624274720000|2021-06-21 11:25:20|31949.9|31799.9|31978.8|31828.8|31990.5|31840.5|31949.9|31799.9|28
1624274730000|2021-06-21 11:25:30|31979.4|31829.4|31995.1|31845.1|32004.5|31854.5|31979.4|31829.4|25
1624274740000|2021-06-21 11:25:40|31997.4|31847.4|31970|31820|31997.4|31847.4|31968.6|31818.6|29
1624274750000|2021-06-21 11:25:50|31968.5|31818.5|31965.2|31815.2|31971.4|31821.4|31959|31809|28
1624274760000|2021-06-21 11:26:00|31962.9|31812.9|31933.2|31783.2|31962.9|31812.9|31933|31783|29
1624274770000|2021-06-21 11:26:10|31933.7|31783.7|31998.6|31848.6|31999.3|31849.3|31933.7|31783.7|26
1624274780000|2021-06-21 11:26:20|32000.9|31850.9|31962.9|31812.9|32016.8|31866.8|31962.9|31812.9|27
1624274790000|2021-06-21 11:26:30|31962.5|31812.5|31949.8|31799.8|31969.9|31819.9|31933.3|31783.3|28
1624274800000|2021-06-21 11:26:40|31950.8|31800.8|31919.6|31769.6|31967.3|31817.3|31919.1|31769.1|28
1624274810000|2021-06-21 11:26:50|31923.9|31773.9|31863.8|31713.8|31923.9|31773.9|31836.4|31686.4|28
1624274820000|2021-06-21 11:27:00|31863.6|31713.6|32006|31856|32006|31856|31863.6|31713.6|26
1624274830000|2021-06-21 11:27:10|32008.6|31858.6|32033|31883|32037.9|31887.9|31997.6|31847.6|27
1624274840000|2021-06-21 11:27:20|32027.2|31877.2|32003.7|31853.7|32031.6|31881.6|31968.6|31818.6|28
1624274850000|2021-06-21 11:27:30|32011.5|31861.5|31989.6|31839.6|32020.1|31870.1|31987.4|31837.4|26
1624274860000|2021-06-21 11:27:40|31989.9|31839.9|32017|31867|32019.1|31869.1|31975.8|31825.8|29
1624274870000|2021-06-21 11:27:50|32018|31868|31996.9|31846.9|32018.4|31868.4|31996.9|31846.9|26
1624274880000|2021-06-21 11:28:00|31997|31847|32008.4|31858.4|32016.7|31866.7|31995.2|31845.2|28
1624274890000|2021-06-21 11:28:10|32009.6|31859.6|32008.4|31858.4|32016.6|31866.6|32005.1|31855.1|24
1624274900000|2021-06-21 11:28:20|32011.2|31861.2|31992.7|31842.7|32018.5|31868.5|31987.9|31837.9|25
1624274910000|2021-06-21 11:28:30|31994|31844|31954.5|31804.5|31997.5|31847.5|31949.3|31799.3|28
1624274920000|2021-06-21 11:28:40|31954.2|31804.2|31870.1|31720.1|31961.2|31811.2|31870.1|31720.1|26
1624274930000|2021-06-21 11:28:50|31869.7|31719.7|31874.2|31724.2|31882.7|31732.7|31868.1|31718.1|25
1624274940000|2021-06-21 11:29:00|31874.3|31724.3|31874.6|31724.6|31913.7|31763.7|31873.4|31723.4|29
1624274950000|2021-06-21 11:29:10|31868.9|31718.9|31861.4|31711.4|31868.9|31718.9|31826.4|31676.4|26
1624274960000|2021-06-21 11:29:20|31863.6|31713.6|31842.2|31692.2|31866.5|31716.5|31822.6|31672.6|28
1624274970000|2021-06-21 11:29:30|31841.3|31691.3|31836.7|31686.7|31854.8|31704.8|31836.7|31686.7|29
1624274980000|2021-06-21 11:29:40|31833|31683|31838.7|31688.7|31856.6|31706.6|31825.1|31675.1|28
1624274990000|2021-06-21 11:29:50|31841.7|31691.7|31828.6|31678.6|31844.1|31694.1|31825.8|31675.8|27
1624275000000|2021-06-21 11:30:00|31827.1|31677.1|31877.6|31727.6|31877.6|31727.6|31822.8|31672.8|28
1624275010000|2021-06-21 11:30:10|31872.3|31722.3|31909.2|31759.2|31918.4|31768.4|31862.1|31712.1|27
1624275020000|2021-06-21 11:30:20|31910.2|31760.2|31921.8|31771.8|31964.7|31814.7|31910.2|31760.2|29
1624275030000|2021-06-21 11:30:30|31935.1|31785.1|31917.9|31767.9|31935.1|31785.1|31890.3|31740.3|27
1624275040000|2021-06-21 11:30:40|31916.9|31766.9|31911.8|31761.8|31928.4|31778.4|31892.9|31742.9|26
1624275050000|2021-06-21 11:30:50|31907.3|31757.3|31914.1|31764.1|31914.1|31764.1|31880.4|31730.4|29
1624275060000|2021-06-21 11:31:00|31911.1|31761.1|31964.8|31814.8|31964.8|31814.8|31908.5|31758.5|26
1624275070000|2021-06-21 11:31:10|31965.8|31815.8|32004.8|31854.8|32004.8|31854.8|31939.3|31789.3|29
1624275080000|2021-06-21 11:31:20|32014.2|31864.2|32081.8|31931.8|32081.8|31931.8|32014.2|31864.2|28
1624275090000|2021-06-21 11:31:30|32081|31931|32073.8|31923.8|32100.6|31950.6|32065.6|31915.6|28
1624275100000|2021-06-21 11:31:40|32073.6|31923.6|32059.9|31909.9|32074.8|31924.8|32029.4|31879.4|28
1624275110000|2021-06-21 11:31:50|32061.4|31911.4|32030.4|31880.4|32065.7|31915.7|32030.4|31880.4|28
1624275120000|2021-06-21 11:32:00|32031.1|31881.1|32041.3|31891.3|32041.6|31891.6|32008.2|31858.2|28
1624275130000|2021-06-21 11:32:10|32043.4|31893.4|32063.4|31913.4|32066.8|31916.8|32043.4|31893.4|26
1624275140000|2021-06-21 11:32:20|32070.2|31920.2|32060.3|31910.3|32074.1|31924.1|32056.8|31906.8|25
1624275150000|2021-06-21 11:32:30|32062.9|31912.9|32036.8|31886.8|32071.6|31921.6|32031.3|31881.3|28
1624275160000|2021-06-21 11:32:40|32036.7|31886.7|32075.2|31925.2|32076.3|31926.3|32035.8|31885.8|29
1624275170000|2021-06-21 11:32:50|32076.2|31926.2|32063.1|31913.1|32077.7|31927.7|32063.1|31913.1|27
1624275180000|2021-06-21 11:33:00|32062.7|31912.7|32094.5|31944.5|32108.7|31958.7|32062.7|31912.7|28
1624275190000|2021-06-21 11:33:10|32094.9|31944.9|32091|31941|32106.7|31956.7|32091|31941|28
1624275200000|2021-06-21 11:33:20|32091.8|31941.8|32118.6|31968.6|32125.2|31975.2|32090.4|31940.4|28
1624275210000|2021-06-21 11:33:30|32120.4|31970.4|32169.9|32019.9|32170.7|32020.7|32118.8|31968.8|29
1624275220000|2021-06-21 11:33:40|32171.9|32021.9|32194.7|32044.7|32236.8|32086.8|32171.9|32021.9|28
1624275230000|2021-06-21 11:33:50|32194.5|32044.5|32234.6|32084.6|32237.1|32087.1|32190.3|32040.3|29
1624275240000|2021-06-21 11:34:00|32234.1|32084.1|32215.5|32065.5|32235.5|32085.5|32213.8|32063.8|27
1624275250000|2021-06-21 11:34:10|32216.3|32066.3|32203.9|32053.9|32217.1|32067.1|32203.9|32053.9|26
1624275260000|2021-06-21 11:34:20|32200.4|32050.4|32235.3|32085.3|32235.3|32085.3|32200.4|32050.4|26
1624275270000|2021-06-21 11:34:30|32232.1|32082.1|32244.8|32094.8|32263.5|32113.5|32231.7|32081.7|26
1624275280000|2021-06-21 11:34:40|32245.8|32095.8|32248.2|32098.2|32251.9|32101.9|32224.3|32074.3|28
1624275290000|2021-06-21 11:34:50|32247.7|32097.7|32279.8|32129.8|32279.8|32129.8|32241.2|32091.2|25
1624275300000|2021-06-21 11:35:00|32282.1|32132.1|32319.9|32169.9|32341.5|32191.5|32282.1|32132.1|28
1624275310000|2021-06-21 11:35:10|32320.9|32170.9|32238.8|32088.8|32322.2|32172.2|32231.4|32081.4|27
1624275320000|2021-06-21 11:35:20|32238|32088|32272.3|32122.3|32272.6|32122.6|32238|32088|29
1624275330000|2021-06-21 11:35:30|32272.4|32122.4|32304.3|32154.3|32305.2|32155.2|32272.4|32122.4|27
1624275340000|2021-06-21 11:35:40|32304.5|32154.5|32347.3|32197.3|32348.6|32198.6|32304.5|32154.5|28
1624275350000|2021-06-21 11:35:50|32348.4|32198.4|32339.3|32189.3|32368.4|32218.4|32338.5|32188.5|29
1624275360000|2021-06-21 11:36:00|32342|32192|32323.7|32173.7|32342|32192|32318.3|32168.3|24
1624275370000|2021-06-21 11:36:10|32322.7|32172.7|32372|32222|32374.6|32224.6|32322.7|32172.7|25
1624275380000|2021-06-21 11:36:20|32372.3|32222.3|32388.2|32238.2|32417.2|32267.2|32372.3|32222.3|29
1624275390000|2021-06-21 11:36:30|32387.6|32237.6|32394.1|32244.1|32406.2|32256.2|32384.8|32234.8|26
1624275400000|2021-06-21 11:36:40|32394.5|32244.5|32398.3|32248.3|32398.3|32248.3|32378.6|32228.6|27
1624275410000|2021-06-21 11:36:50|32402.3|32252.3|32442.6|32292.6|32442.9|32292.9|32398.8|32248.8|27
1624275420000|2021-06-21 11:37:00|32442.9|32292.9|32515.8|32365.8|32520.2|32370.2|32442.9|32292.9|29
1624275430000|2021-06-21 11:37:10|32516.2|32366.2|32439.4|32289.4|32516.2|32366.2|32430|32280|28
1624275440000|2021-06-21 11:37:20|32441.5|32291.5|32439.3|32289.3|32459.6|32309.6|32425.6|32275.6|28
1624275450000|2021-06-21 11:37:30|32439.1|32289.1|32459.6|32309.6|32459.6|32309.6|32439.1|32289.1|28
1624275460000|2021-06-21 11:37:40|32458.2|32308.2|32472.8|32322.8|32473.8|32323.8|32451.8|32301.8|24
1624275470000|2021-06-21 11:37:50|32473.6|32323.6|32456.4|32306.4|32476.5|32326.5|32455.6|32305.6|25
1624275480000|2021-06-21 11:38:00|32455.9|32305.9|32397.1|32247.1|32458.3|32308.3|32397.1|32247.1|27
1624275490000|2021-06-21 11:38:10|32399.1|32249.1|32388.5|32238.5|32426.5|32276.5|32378.4|32228.4|28
1624275500000|2021-06-21 11:38:20|32390.8|32240.8|32389.5|32239.5|32401|32251|32376|32226|29
1624275510000|2021-06-21 11:38:30|32363.4|32213.4|32369.6|32219.6|32378.4|32228.4|32351.1|32201.1|27
1624275520000|2021-06-21 11:38:40|32371|32221|32366.6|32216.6|32371.8|32221.8|32365.9|32215.9|24
1624275530000|2021-06-21 11:38:50|32362.2|32212.2|32348.2|32198.2|32368.7|32218.7|32348.2|32198.2|26
1624275540000|2021-06-21 11:39:00|32348.1|32198.1|32366.2|32216.2|32394.7|32244.7|32348.1|32198.1|29
1624275550000|2021-06-21 11:39:10|32363|32213|32372.8|32222.8|32375.9|32225.9|32355.8|32205.8|28
1624275560000|2021-06-21 11:39:20|32373.8|32223.8|32407.3|32257.3|32428.8|32278.8|32373.8|32223.8|27
1624275570000|2021-06-21 11:39:30|32408|32258|32411.7|32261.7|32423.2|32273.2|32408|32258|27
1624275580000|2021-06-21 11:39:40|32411.4|32261.4|32418.7|32268.7|32425.2|32275.2|32411.4|32261.4|27
1624275590000|2021-06-21 11:39:50|32419.9|32269.9|32436.7|32286.7|32436.7|32286.7|32416.7|32266.7|24
1624275600000|2021-06-21 11:40:00|32441.4|32291.4|32399.6|32249.6|32442.6|32292.6|32399.4|32249.4|25
1624275610000|2021-06-21 11:40:10|32407.1|32257.1|32380.2|32230.2|32407.1|32257.1|32377.5|32227.5|25
1624275620000|2021-06-21 11:40:20|32378.8|32228.8|32394.8|32244.8|32401.2|32251.2|32369.5|32219.5|29
1624275630000|2021-06-21 11:40:30|32392.1|32242.1|32409.7|32259.7|32414|32264|32391.9|32241.9|27
1624275640000|2021-06-21 11:40:40|32411.4|32261.4|32393.8|32243.8|32417.4|32267.4|32393.8|32243.8|27
1624275650000|2021-06-21 11:40:50|32392|32242|32393.1|32243.1|32397.4|32247.4|32385.1|32235.1|24
1624275660000|2021-06-21 11:41:00|32389.4|32239.4|32376.9|32226.9|32396.6|32246.6|32374.5|32224.5|26
1624275670000|2021-06-21 11:41:10|32375.3|32225.3|32368.8|32218.8|32380.2|32230.2|32368.5|32218.5|27
1624275680000|2021-06-21 11:41:20|32373.4|32223.4|32309.2|32159.2|32373.4|32223.4|32309.2|32159.2|27
1624275690000|2021-06-21 11:41:30|32309.4|32159.4|32292.3|32142.3|32309.4|32159.4|32292.3|32142.3|28
1624275700000|2021-06-21 11:41:40|32292|32142|32292.6|32142.6|32296.8|32146.8|32286.6|32136.6|27
1624275710000|2021-06-21 11:41:50|32291.9|32141.9|32286.4|32136.4|32291.9|32141.9|32264.1|32114.1|28
1624275720000|2021-06-21 11:42:00|32282.7|32132.7|32296.1|32146.1|32296.1|32146.1|32268|32118|27
1624275730000|2021-06-21 11:42:10|32299.7|32149.7|32269.7|32119.7|32299.7|32149.7|32269.7|32119.7|28
1624275740000|2021-06-21 11:42:20|32269.6|32119.6|32256.4|32106.4|32269.7|32119.7|32250.4|32100.4|29
1624275750000|2021-06-21 11:42:30|32258.2|32108.2|32252.4|32102.4|32267.1|32117.1|32245.8|32095.8|23
1624275760000|2021-06-21 11:42:40|32249.6|32099.6|32262.7|32112.7|32271.2|32121.2|32249.6|32099.6|27
1624275770000|2021-06-21 11:42:50|32261.8|32111.8|32252.4|32102.4|32266.1|32116.1|32241.2|32091.2|28
1624275780000|2021-06-21 11:43:00|32244.7|32094.7|32244.6|32094.6|32257.3|32107.3|32191.8|32041.8|28
1624275790000|2021-06-21 11:43:10|32249.6|32099.6|32252.3|32102.3|32253.6|32103.6|32245.7|32095.7|26
1624275800000|2021-06-21 11:43:20|32234.2|32084.2|32256.1|32106.1|32268.3|32118.3|32233.7|32083.7|26
1624275810000|2021-06-21 11:43:30|32257.7|32107.7|32294.6|32144.6|32319.7|32169.7|32257.7|32107.7|26
1624275820000|2021-06-21 11:43:40|32294|32144|32279.4|32129.4|32294.9|32144.9|32271|32121|27
1624275830000|2021-06-21 11:43:50|32280|32130|32283.8|32133.8|32288.2|32138.2|32280|32130|26
1624275840000|2021-06-21 11:44:00|32282.9|32132.9|32290.3|32140.3|32290.3|32140.3|32280.9|32130.9|24
1624275850000|2021-06-21 11:44:10|32292.1|32142.1|32382.6|32232.6|32382.6|32232.6|32292.1|32142.1|27
1624275860000|2021-06-21 11:44:20|32381.7|32231.7|32386|32236|32400.8|32250.8|32369.4|32219.4|27
1624275870000|2021-06-21 11:44:30|32385.9|32235.9|32366.9|32216.9|32386.6|32236.6|32364.5|32214.5|26
1624275880000|2021-06-21 11:44:40|32366.1|32216.1|32363.4|32213.4|32367.4|32217.4|32362|32212|23
1624275890000|2021-06-21 11:44:50|32361.2|32211.2|32385.9|32235.9|32386.2|32236.2|32360.3|32210.3|24
1624275900000|2021-06-21 11:45:00|32382.5|32232.5|32384.1|32234.1|32415|32265|32371.8|32221.8|28
1624275910000|2021-06-21 11:45:10|32381.3|32231.3|32339|32189|32382.5|32232.5|32332.4|32182.4|26
1624275920000|2021-06-21 11:45:20|32343.2|32193.2|32290.3|32140.3|32349.1|32199.1|32287.7|32137.7|26
1624275930000|2021-06-21 11:45:30|32289.4|32139.4|32327.1|32177.1|32329.4|32179.4|32288.3|32138.3|27
1624275940000|2021-06-21 11:45:40|32329|32179|32361.6|32211.6|32362.8|32212.8|32329|32179|26
1624275950000|2021-06-21 11:45:50|32362.3|32212.3|32374.8|32224.8|32379.2|32229.2|32362.3|32212.3|21
1624275960000|2021-06-21 11:46:00|32374.7|32224.7|32364|32214|32382.6|32232.6|32364|32214|28
1624275970000|2021-06-21 11:46:10|32360.4|32210.4|32361.9|32211.9|32376.8|32226.8|32360.4|32210.4|24
1624275980000|2021-06-21 11:46:20|32361.6|32211.6|32375.1|32225.1|32378|32228|32361.6|32211.6|28
1624275990000|2021-06-21 11:46:30|32372.3|32222.3|32368.6|32218.6|32372.3|32222.3|32345.5|32195.5|27
1624276000000|2021-06-21 11:46:40|32371.7|32221.7|32369.3|32219.3|32371.7|32221.7|32359.2|32209.2|27
1624276010000|2021-06-21 11:46:50|32371.7|32221.7|32352.7|32202.7|32371.7|32221.7|32352.3|32202.3|28
1624276020000|2021-06-21 11:47:00|32353.4|32203.4|32388.4|32238.4|32401.8|32251.8|32353.4|32203.4|26
1624276030000|2021-06-21 11:47:10|32387|32237|32409.4|32259.4|32414|32264|32387|32237|29
1624276040000|2021-06-21 11:47:20|32409.8|32259.8|32436.1|32286.1|32437.6|32287.6|32387.9|32237.9|26
1624276050000|2021-06-21 11:47:30|32437.5|32287.5|32450.9|32300.9|32451|32301|32431.6|32281.6|26
1624276060000|2021-06-21 11:47:40|32467.4|32317.4|32491.3|32341.3|32491.3|32341.3|32467.1|32317.1|27
1624276070000|2021-06-21 11:47:50|32501.9|32351.9|32541.9|32391.9|32544|32394|32501.9|32351.9|27
1624276080000|2021-06-21 11:48:00|32542.5|32392.5|32586.6|32436.6|32586.6|32436.6|32526|32376|27
1624276090000|2021-06-21 11:48:10|32591.9|32441.9|32691.6|32541.6|32700.1|32550.1|32591.9|32441.9|28
1624276100000|2021-06-21 11:48:20|32692.2|32542.2|32734.7|32584.7|32734.7|32584.7|32662.3|32512.3|27
1624276110000|2021-06-21 11:48:30|32686.6|32536.6|32692.4|32542.4|32809.7|32659.7|32686.6|32536.6|28
1624276120000|2021-06-21 11:48:40|32679|32529|32734|32584|32752.5|32602.5|32679|32529|29
1624276130000|2021-06-21 11:48:50|32732.8|32582.8|32704.7|32554.7|32732.8|32582.8|32698.8|32548.8|26
1624276140000|2021-06-21 11:49:00|32705.4|32555.4|32724.4|32574.4|32724.9|32574.9|32652.4|32502.4|28
1624276150000|2021-06-21 11:49:10|32721.4|32571.4|32772.4|32622.4|32772.4|32622.4|32705.8|32555.8|26
1624276160000|2021-06-21 11:49:20|32771.6|32621.6|32773.6|32623.6|32780.2|32630.2|32755.2|32605.2|29
1624276170000|2021-06-21 11:49:30|32773.4|32623.4|32764.7|32614.7|32788.7|32638.7|32756.3|32606.3|27
1624276180000|2021-06-21 11:49:40|32770.1|32620.1|32785.8|32635.8|32792.7|32642.7|32770.1|32620.1|27
1624276190000|2021-06-21 11:49:50|32784|32634|32787.6|32637.6|32787.6|32637.6|32774.5|32624.5|26
1624276200000|2021-06-21 11:50:00|32786.8|32636.8|32721.1|32571.1|32787.5|32637.5|32721.1|32571.1|28
1624276210000|2021-06-21 11:50:10|32728|32578|32714|32564|32749.7|32599.7|32711.8|32561.8|27
1624276220000|2021-06-21 11:50:20|32717.1|32567.1|32708.5|32558.5|32724.2|32574.2|32684.8|32534.8|29
1624276230000|2021-06-21 11:50:30|32711.2|32561.2|32730.8|32580.8|32730.8|32580.8|32698.7|32548.7|28
1624276240000|2021-06-21 11:50:40|32719.1|32569.1|32679.4|32529.4|32721.4|32571.4|32679.4|32529.4|25
1624276250000|2021-06-21 11:50:50|32679.3|32529.3|32663|32513|32687.7|32537.7|32653.9|32503.9|27
1624276260000|2021-06-21 11:51:00|32658.2|32508.2|32682.8|32532.8|32698.7|32548.7|32658.2|32508.2|29
1624276270000|2021-06-21 11:51:10|32682.3|32532.3|32648.5|32498.5|32683|32533|32648.2|32498.2|26
1624276280000|2021-06-21 11:51:20|32651.1|32501.1|32641.4|32491.4|32651.1|32501.1|32632.6|32482.6|27
1624276290000|2021-06-21 11:51:30|32646.4|32496.4|32638.8|32488.8|32648.4|32498.4|32633.7|32483.7|28
1624276300000|2021-06-21 11:51:40|32639.6|32489.6|32622.7|32472.7|32641.6|32491.6|32622.7|32472.7|22
1624276310000|2021-06-21 11:51:50|32622.9|32472.9|32634.8|32484.8|32638.5|32488.5|32622.7|32472.7|27
1624276320000|2021-06-21 11:52:00|32624.3|32474.3|32659|32509|32665.5|32515.5|32602.7|32452.7|28
1624276330000|2021-06-21 11:52:10|32658.7|32508.7|32637.8|32487.8|32658.7|32508.7|32636|32486|27
1624276340000|2021-06-21 11:52:20|32638.6|32488.6|32624|32474|32640.7|32490.7|32620.9|32470.9|27
1624276350000|2021-06-21 11:52:30|32626|32476|32636.5|32486.5|32647.5|32497.5|32625.1|32475.1|28
1624276360000|2021-06-21 11:52:40|32633.7|32483.7|32618.6|32468.6|32635.8|32485.8|32617.8|32467.8|28
1624276370000|2021-06-21 11:52:50|32622.7|32472.7|32644.5|32494.5|32645.7|32495.7|32615.2|32465.2|26
1624276380000|2021-06-21 11:53:00|32646.5|32496.5|32653.4|32503.4|32653.4|32503.4|32616.4|32466.4|27
1624276390000|2021-06-21 11:53:10|32654.8|32504.8|32668.9|32518.9|32703|32553|32654.8|32504.8|28
1624276400000|2021-06-21 11:53:20|32666.7|32516.7|32736.3|32586.3|32738.2|32588.2|32666.7|32516.7|27
1624276410000|2021-06-21 11:53:30|32727.7|32577.7|32704.5|32554.5|32730.5|32580.5|32704.3|32554.3|29
1624276420000|2021-06-21 11:53:40|32703.2|32553.2|32717.8|32567.8|32717.8|32567.8|32692.5|32542.5|28
1624276430000|2021-06-21 11:53:50|32714.5|32564.5|32703.1|32553.1|32716.6|32566.6|32703.1|32553.1|27
1624276440000|2021-06-21 11:54:00|32702.7|32552.7|32698|32548|32702.7|32552.7|32696|32546|28
1624276450000|2021-06-21 11:54:10|32697|32547|32683.5|32533.5|32697.6|32547.6|32682.1|32532.1|24
1624276460000|2021-06-21 11:54:20|32678.3|32528.3|32679.6|32529.6|32693.6|32543.6|32675.5|32525.5|27
1624276470000|2021-06-21 11:54:30|32691.1|32541.1|32674.6|32524.6|32694.6|32544.6|32665.1|32515.1|25
1624276480000|2021-06-21 11:54:40|32679.6|32529.6|32657.3|32507.3|32691.7|32541.7|32657.3|32507.3|24
1624276490000|2021-06-21 11:54:50|32668.3|32518.3|32641.8|32491.8|32671.4|32521.4|32641.8|32491.8|25
1624276500000|2021-06-21 11:55:00|32646.7|32496.7|32640.4|32490.4|32657|32507|32639.3|32489.3|26
1624276510000|2021-06-21 11:55:10|32640.9|32490.9|32630.2|32480.2|32642.7|32492.7|32626.9|32476.9|24
1624276520000|2021-06-21 11:55:20|32632.2|32482.2|32628.5|32478.5|32632.2|32482.2|32609.9|32459.9|23
1624276530000|2021-06-21 11:55:30|32628.8|32478.8|32627.1|32477.1|32641.2|32491.2|32627.1|32477.1|23
1624276540000|2021-06-21 11:55:40|32628|32478|32620.4|32470.4|32636.5|32486.5|32620.4|32470.4|24
1624276550000|2021-06-21 11:55:50|32619.2|32469.2|32580.8|32430.8|32637.1|32487.1|32580.8|32430.8|25
1624276560000|2021-06-21 11:56:00|32581.4|32431.4|32553.3|32403.3|32614.6|32464.6|32553.3|32403.3|26
1624276570000|2021-06-21 11:56:10|32553.4|32403.4|32541.8|32391.8|32555.5|32405.5|32530.3|32380.3|22
1624276580000|2021-06-21 11:56:20|32529|32379|32557.2|32407.2|32557.2|32407.2|32520.4|32370.4|28
1624276590000|2021-06-21 11:56:30|32556.7|32406.7|32553.9|32403.9|32566.1|32416.1|32547.5|32397.5|25
1624276600000|2021-06-21 11:56:40|32553.8|32403.8|32551.4|32401.4|32554|32404|32537.3|32387.3|27
1624276610000|2021-06-21 11:56:50|32552.6|32402.6|32548.5|32398.5|32552.7|32402.7|32546.4|32396.4|23
1624276620000|2021-06-21 11:57:00|32541|32391|32541.7|32391.7|32549.2|32399.2|32531.4|32381.4|22
1624276630000|2021-06-21 11:57:10|32541.5|32391.5|32601.9|32451.9|32601.9|32451.9|32541.5|32391.5|28
1624276640000|2021-06-21 11:57:20|32603.7|32453.7|32590.6|32440.6|32628.9|32478.9|32590.6|32440.6|25
1624276650000|2021-06-21 11:57:30|32588.3|32438.3|32555.4|32405.4|32588.3|32438.3|32555.4|32405.4|25
1624276660000|2021-06-21 11:57:40|32554.6|32404.6|32580.2|32430.2|32580.2|32430.2|32551.1|32401.1|27
1624276670000|2021-06-21 11:57:50|32583.5|32433.5|32571.5|32421.5|32598.8|32448.8|32571.4|32421.4|26
1624276680000|2021-06-21 11:58:00|32576.6|32426.6|32591.5|32441.5|32593.9|32443.9|32571.5|32421.5|25
1624276690000|2021-06-21 11:58:10|32585.5|32435.5|32587.4|32437.4|32591.4|32441.4|32570.3|32420.3|23
1624276700000|2021-06-21 11:58:20|32587.6|32437.6|32587.6|32437.6|32590.9|32440.9|32568.2|32418.2|20
1624276710000|2021-06-21 11:58:30|32589|32439|32589.3|32439.3|32590.4|32440.4|32589|32439|17
1624276720000|2021-06-21 11:58:40|32583.3|32433.3|32592|32442|32592.5|32442.5|32583.3|32433.3|23
1624276730000|2021-06-21 11:58:50|32595.4|32445.4|32596.4|32446.4|32606.2|32456.2|32592.6|32442.6|23
1624276740000|2021-06-21 11:59:00|32595.6|32445.6|32576.9|32426.9|32596.4|32446.4|32574.4|32424.4|21
1624276750000|2021-06-21 11:59:10|32574.6|32424.6|32574.3|32424.3|32584.9|32434.9|32568.4|32418.4|26
1624276760000|2021-06-21 11:59:20|32581.2|32431.2|32572.5|32422.5|32581.2|32431.2|32548.3|32398.3|26
1624276770000|2021-06-21 11:59:30|32572.2|32422.2|32609.8|32459.8|32609.8|32459.8|32572.2|32422.2|25
1624276780000|2021-06-21 11:59:40|32608.9|32458.9|32607.9|32457.9|32610.8|32460.8|32595.7|32445.7|21
1624276790000|2021-06-21 11:59:50|32607.2|32457.2|32613.9|32463.9|32624.1|32474.1|32606.4|32456.4|21
1624276800000|2021-06-21 12:00:00|32614.3|32464.3|32580.8|32430.8|32617.5|32467.5|32574.2|32424.2|26
1624276810000|2021-06-21 12:00:10|32574.2|32424.2|32599.5|32449.5|32613.1|32463.1|32569.9|32419.9|26
1624276820000|2021-06-21 12:00:20|32601|32451|32663.5|32513.5|32674.5|32524.5|32601|32451|23
1624276830000|2021-06-21 12:00:30|32656.2|32506.2|32768.8|32618.8|32768.8|32618.8|32638.5|32488.5|27
1624276840000|2021-06-21 12:00:40|32768.3|32618.3|32734.9|32584.9|32768.3|32618.3|32722.2|32572.2|25
1624276850000|2021-06-21 12:00:50|32747.2|32597.2|32780.5|32630.5|32780.5|32630.5|32742.1|32592.1|24
1624276860000|2021-06-21 12:01:00|32784.6|32634.6|32764.8|32614.8|32824.2|32674.2|32764.8|32614.8|27
1624276870000|2021-06-21 12:01:10|32767.2|32617.2|32785.6|32635.6|32804.6|32654.6|32766.1|32616.1|28
1624276880000|2021-06-21 12:01:20|32791.3|32641.3|32798.9|32648.9|32801.2|32651.2|32778|32628|27
1624276890000|2021-06-21 12:01:30|32798.3|32648.3|32786|32636|32800.9|32650.9|32786|32636|27
1624276900000|2021-06-21 12:01:40|32787.5|32637.5|32778.7|32628.7|32788.6|32638.6|32770.3|32620.3|28
1624276910000|2021-06-21 12:01:50|32775.2|32625.2|32768|32618|32780.8|32630.8|32760.6|32610.6|27
1624276920000|2021-06-21 12:02:00|32770.6|32620.6|32742.3|32592.3|32770.6|32620.6|32735.8|32585.8|27
1624276930000|2021-06-21 12:02:10|32749.5|32599.5|32734|32584|32749.5|32599.5|32730.8|32580.8|24
1624276940000|2021-06-21 12:02:20|32735.3|32585.3|32734.5|32584.5|32736.6|32586.6|32728.6|32578.6|28
1624276950000|2021-06-21 12:02:30|32723.1|32573.1|32719|32569|32754.5|32604.5|32704|32554|27
1624276960000|2021-06-21 12:02:40|32717.2|32567.2|32719.9|32569.9|32742.9|32592.9|32702.9|32552.9|28
1624276970000|2021-06-21 12:02:50|32722.8|32572.8|32655.9|32505.9|32722.8|32572.8|32655.9|32505.9|26
1624276980000|2021-06-21 12:03:00|32657.6|32507.6|32641.2|32491.2|32660|32510|32637.5|32487.5|28
1624276990000|2021-06-21 12:03:10|32632.5|32482.5|32592.6|32442.6|32632.5|32482.5|32581.7|32431.7|28
1624277000000|2021-06-21 12:03:20|32581.8|32431.8|32590.1|32440.1|32590.1|32440.1|32566.8|32416.8|27
1624277010000|2021-06-21 12:03:30|32592.6|32442.6|32570|32420|32593.7|32443.7|32531.5|32381.5|27
1624277020000|2021-06-21 12:03:40|32571.5|32421.5|32557.3|32407.3|32590.1|32440.1|32546.2|32396.2|29
1624277030000|2021-06-21 12:03:50|32552.8|32402.8|32517.9|32367.9|32565|32415|32504.3|32354.3|27
1624277040000|2021-06-21 12:04:00|32520|32370|32501.5|32351.5|32520|32370|32499.2|32349.2|21
1624277050000|2021-06-21 12:04:10|32499|32349|32501.9|32351.9|32504.3|32354.3|32496.1|32346.1|26
1624277060000|2021-06-21 12:04:20|32502|32352|32498.4|32348.4|32502|32352|32431|32281|27
1624277070000|2021-06-21 12:04:30|32500.1|32350.1|32494.2|32344.2|32500.9|32350.9|32488.4|32338.4|25
1624277080000|2021-06-21 12:04:40|32499.4|32349.4|32492.8|32342.8|32505.5|32355.5|32491.3|32341.3|25
1624277090000|2021-06-21 12:04:50|32494.6|32344.6|32496.3|32346.3|32498.6|32348.6|32493.4|32343.4|28
1624277100000|2021-06-21 12:05:00|32498.6|32348.6|32490|32340|32500.4|32350.4|32488.3|32338.3|22
1624277110000|2021-06-21 12:05:10|32488|32338|32448.7|32298.7|32490.6|32340.6|32422.6|32272.6|25
1624277120000|2021-06-21 12:05:20|32451.4|32301.4|32428.7|32278.7|32470.3|32320.3|32425.9|32275.9|26
1624277130000|2021-06-21 12:05:30|32477.8|32327.8|32434.1|32284.1|32477.8|32327.8|32423.9|32273.9|28
1624277140000|2021-06-21 12:05:40|32441.4|32291.4|32420.6|32270.6|32443.3|32293.3|32416.2|32266.2|24
1624277150000|2021-06-21 12:05:50|32421.7|32271.7|32376.2|32226.2|32439.1|32289.1|32376.2|32226.2|26
1624277160000|2021-06-21 12:06:00|32374.4|32224.4|32405.6|32255.6|32408.6|32258.6|32359.9|32209.9|28
1624277170000|2021-06-21 12:06:10|32410.4|32260.4|32411.9|32261.9|32428.8|32278.8|32410.4|32260.4|27
1624277180000|2021-06-21 12:06:20|32411.2|32261.2|32415.1|32265.1|32416.2|32266.2|32409.2|32259.2|20
1624277190000|2021-06-21 12:06:30|32418.3|32268.3|32424.4|32274.4|32437.8|32287.8|32418.3|32268.3|25
1624277200000|2021-06-21 12:06:40|32424.3|32274.3|32426.6|32276.6|32428.4|32278.4|32423.7|32273.7|19
1624277210000|2021-06-21 12:06:50|32427.3|32277.3|32462.5|32312.5|32462.5|32312.5|32425.6|32275.6|27
1624277220000|2021-06-21 12:07:00|32464.4|32314.4|32456.5|32306.5|32492.8|32342.8|32456.5|32306.5|27
1624277230000|2021-06-21 12:07:10|32463.1|32313.1|32441.9|32291.9|32464.2|32314.2|32441.5|32291.5|24
1624277240000|2021-06-21 12:07:20|32442.7|32292.7|32449.9|32299.9|32454.2|32304.2|32441.3|32291.3|22
1624277250000|2021-06-21 12:07:30|32449.5|32299.5|32457.9|32307.9|32474.6|32324.6|32440.2|32290.2|24
1624277260000|2021-06-21 12:07:40|32457.7|32307.7|32523|32373|32527.3|32377.3|32457.7|32307.7|26
1624277270000|2021-06-21 12:07:50|32524.1|32374.1|32563.6|32413.6|32574.8|32424.8|32524.1|32374.1|25
1624277280000|2021-06-21 12:08:00|32556.2|32406.2|32539|32389|32557.3|32407.3|32532.9|32382.9|23
1624277290000|2021-06-21 12:08:10|32537.4|32387.4|32531.9|32381.9|32538|32388|32521|32371|21
1624277300000|2021-06-21 12:08:20|32536.1|32386.1|32536.4|32386.4|32537.4|32387.4|32530.9|32380.9|13
1624277310000|2021-06-21 12:08:30|32533.9|32383.9|32575.3|32425.3|32575.3|32425.3|32523.8|32373.8|26
1624277320000|2021-06-21 12:08:40|32574.4|32424.4|32550.9|32400.9|32576.4|32426.4|32549.9|32399.9|25
1624277330000|2021-06-21 12:08:50|32552.5|32402.5|32563.2|32413.2|32563.2|32413.2|32551.9|32401.9|27
1624277340000|2021-06-21 12:09:00|32561.2|32411.2|32605.5|32455.5|32605.5|32455.5|32558.2|32408.2|27
1624277350000|2021-06-21 12:09:10|32620.9|32470.9|32666.9|32516.9|32666.9|32516.9|32581.4|32431.4|27
1624277360000|2021-06-21 12:09:20|32666.7|32516.7|32668.8|32518.8|32679.1|32529.1|32650|32500|29
1624277370000|2021-06-21 12:09:30|32669.3|32519.3|32664.1|32514.1|32671.3|32521.3|32656.4|32506.4|28
1624277380000|2021-06-21 12:09:40|32664.4|32514.4|32673.2|32523.2|32680.9|32530.9|32664.4|32514.4|19
1624277390000|2021-06-21 12:09:50|32668.3|32518.3|32669.6|32519.6|32680.8|32530.8|32665.1|32515.1|22
1624277400000|2021-06-21 12:10:00|32665.2|32515.2|32644|32494|32671.6|32521.6|32644|32494|19
1624277410000|2021-06-21 12:10:10|32643.7|32493.7|32594.6|32444.6|32657.4|32507.4|32594.6|32444.6|22
1624277420000|2021-06-21 12:10:20|32619|32469|32602.6|32452.6|32641.8|32491.8|32595.3|32445.3|28
1624277430000|2021-06-21 12:10:30|32603.3|32453.3|32635.9|32485.9|32651.1|32501.1|32602.3|32452.3|26
1624277440000|2021-06-21 12:10:40|32636.4|32486.4|32634.4|32484.4|32650.1|32500.1|32621.9|32471.9|26
1624277450000|2021-06-21 12:10:50|32643|32493|32611|32461|32643|32493|32603.9|32453.9|26
1624277460000|2021-06-21 12:11:00|32612.1|32462.1|32623.5|32473.5|32629.1|32479.1|32610.2|32460.2|20
1624277470000|2021-06-21 12:11:10|32624.6|32474.6|32590.7|32440.7|32634.8|32484.8|32580.7|32430.7|27
1624277480000|2021-06-21 12:11:20|32603|32453|32580.9|32430.9|32626.7|32476.7|32580.9|32430.9|24
1624277490000|2021-06-21 12:11:30|32586.9|32436.9|32597|32447|32616.7|32466.7|32567.1|32417.1|27
1624277500000|2021-06-21 12:11:40|32596.5|32446.5|32563.8|32413.8|32599.4|32449.4|32563.8|32413.8|25
1624277510000|2021-06-21 12:11:50|32584.8|32434.8|32573|32423|32587.1|32437.1|32571|32421|26
1624277520000|2021-06-21 12:12:00|32570.6|32420.6|32597.8|32447.8|32597.8|32447.8|32568.6|32418.6|28
1624277530000|2021-06-21 12:12:10|32598.1|32448.1|32601.2|32451.2|32612.2|32462.2|32590|32440|27
1624277540000|2021-06-21 12:12:20|32602.1|32452.1|32591.1|32441.1|32610|32460|32586.2|32436.2|22
1624277550000|2021-06-21 12:12:30|32590.7|32440.7|32585.3|32435.3|32590.7|32440.7|32584.7|32434.7|23
1624277560000|2021-06-21 12:12:40|32585.2|32435.2|32586.9|32436.9|32587.5|32437.5|32585.2|32435.2|13
1624277570000|2021-06-21 12:12:50|32585.9|32435.9|32588.2|32438.2|32600.9|32450.9|32585.9|32435.9|18
1624277580000|2021-06-21 12:13:00|32586|32436|32583.3|32433.3|32587.6|32437.6|32583.3|32433.3|19
1624277590000|2021-06-21 12:13:10|32582.1|32432.1|32584.1|32434.1|32586.2|32436.2|32581.3|32431.3|16
1624277600000|2021-06-21 12:13:20|32583|32433|32573.1|32423.1|32586.3|32436.3|32567.8|32417.8|19
1624277610000|2021-06-21 12:13:30|32575.7|32425.7|32560.6|32410.6|32577.5|32427.5|32558.4|32408.4|23
1624277620000|2021-06-21 12:13:40|32560.9|32410.9|32558.9|32408.9|32567.1|32417.1|32557.8|32407.8|20
1624277630000|2021-06-21 12:13:50|32559.4|32409.4|32545.7|32395.7|32561.6|32411.6|32537.8|32387.8|20
1624277640000|2021-06-21 12:14:00|32545.8|32395.8|32549.7|32399.7|32565.9|32415.9|32545.8|32395.8|22
1624277650000|2021-06-21 12:14:10|32548|32398|32537.9|32387.9|32548.9|32398.9|32537.1|32387.1|22
1624277660000|2021-06-21 12:14:20|32536.3|32386.3|32541.7|32391.7|32544.5|32394.5|32533.2|32383.2|16
1624277670000|2021-06-21 12:14:30|32541.9|32391.9|32538.4|32388.4|32545.4|32395.4|32537.4|32387.4|19
1624277680000|2021-06-21 12:14:40|32537.3|32387.3|32519.3|32369.3|32540.3|32390.3|32519.3|32369.3|16
1624277690000|2021-06-21 12:14:50|32527.7|32377.7|32537.3|32387.3|32538.8|32388.8|32514.1|32364.1|24
1624277700000|2021-06-21 12:15:00|32534.9|32384.9|32494|32344|32534.9|32384.9|32494|32344|27
1624277710000|2021-06-21 12:15:10|32493.2|32343.2|32473.5|32323.5|32514.2|32364.2|32461|32311|27
1624277720000|2021-06-21 12:15:20|32472.4|32322.4|32458.2|32308.2|32483.5|32333.5|32452.8|32302.8|25
1624277730000|2021-06-21 12:15:30|32458.8|32308.8|32451.2|32301.2|32458.8|32308.8|32440.4|32290.4|24
1624277740000|2021-06-21 12:15:40|32454.8|32304.8|32467.4|32317.4|32467.4|32317.4|32435.8|32285.8|22
1624277750000|2021-06-21 12:15:50|32467.3|32317.3|32499.2|32349.2|32499.3|32349.3|32467.3|32317.3|21
1624277760000|2021-06-21 12:16:00|32502.8|32352.8|32486.6|32336.6|32503.2|32353.2|32480.8|32330.8|20
1624277770000|2021-06-21 12:16:10|32498.3|32348.3|32465.4|32315.4|32498.3|32348.3|32461|32311|24
1624277780000|2021-06-21 12:16:20|32464.6|32314.6|32442.9|32292.9|32466.9|32316.9|32436.3|32286.3|26
1624277790000|2021-06-21 12:16:30|32441.5|32291.5|32474.3|32324.3|32476.9|32326.9|32441.5|32291.5|25
1624277800000|2021-06-21 12:16:40|32476.6|32326.6|32465.7|32315.7|32481.4|32331.4|32450.5|32300.5|24
1624277810000|2021-06-21 12:16:50|32468.1|32318.1|32443.3|32293.3|32468.1|32318.1|32441.6|32291.6|22
1624277820000|2021-06-21 12:17:00|32442.5|32292.5|32435.4|32285.4|32448.9|32298.9|32426.9|32276.9|28
1624277830000|2021-06-21 12:17:10|32435.3|32285.3|32400.4|32250.4|32439.8|32289.8|32392|32242|27
1624277840000|2021-06-21 12:17:20|32397.6|32247.6|32435.6|32285.6|32435.6|32285.6|32385|32235|28
1624277850000|2021-06-21 12:17:30|32423.2|32273.2|32443.1|32293.1|32443.1|32293.1|32422.4|32272.4|24
1624277860000|2021-06-21 12:17:40|32447.1|32297.1|32389.8|32239.8|32447.1|32297.1|32381.1|32231.1|24
1624277870000|2021-06-21 12:17:50|32395.3|32245.3|32394.2|32244.2|32404.2|32254.2|32380|32230|28
1624277880000|2021-06-21 12:18:00|32402.4|32252.4|32393.6|32243.6|32406.7|32256.7|32385.7|32235.7|29
1624277890000|2021-06-21 12:18:10|32388.4|32238.4|32396.1|32246.1|32396.1|32246.1|32386.2|32236.2|27
1624277900000|2021-06-21 12:18:20|32397.2|32247.2|32427.5|32277.5|32427.5|32277.5|32397.2|32247.2|26
1624277910000|2021-06-21 12:18:30|32426.2|32276.2|32420.4|32270.4|32427.9|32277.9|32415.8|32265.8|28
1624277920000|2021-06-21 12:18:40|32414.6|32264.6|32410.6|32260.6|32414.8|32264.8|32406.9|32256.9|26
1624277930000|2021-06-21 12:18:50|32411.3|32261.3|32392.4|32242.4|32414.8|32264.8|32392.4|32242.4|27
1624277940000|2021-06-21 12:19:00|32402.7|32252.7|32422.8|32272.8|32422.8|32272.8|32395.9|32245.9|27
1624277950000|2021-06-21 12:19:10|32423.4|32273.4|32428.2|32278.2|32428.2|32278.2|32415.9|32265.9|20
1624277960000|2021-06-21 12:19:20|32429.6|32279.6|32422|32272|32436.9|32286.9|32420.1|32270.1|22
1624277970000|2021-06-21 12:19:30|32423.4|32273.4|32438.6|32288.6|32442|32292|32421.4|32271.4|24
1624277980000|2021-06-21 12:19:40|32442.5|32292.5|32461.3|32311.3|32464.2|32314.2|32439.7|32289.7|21
1624277990000|2021-06-21 12:19:50|32464.3|32314.3|32473.4|32323.4|32473.4|32323.4|32454.3|32304.3|15
1624278000000|2021-06-21 12:20:00|32461.8|32311.8|32492.5|32342.5|32499.4|32349.4|32454.1|32304.1|20
1624278010000|2021-06-21 12:20:10|32496.7|32346.7|32518.4|32368.4|32521.5|32371.5|32496.7|32346.7|27
1624278020000|2021-06-21 12:20:20|32539.7|32389.7|32541.7|32391.7|32564.5|32414.5|32529.2|32379.2|26
1624278030000|2021-06-21 12:20:30|32542|32392|32536.9|32386.9|32556|32406|32525.8|32375.8|27
1624278040000|2021-06-21 12:20:40|32534.8|32384.8|32530.8|32380.8|32541.2|32391.2|32520.4|32370.4|28
1624278050000|2021-06-21 12:20:50|32532.8|32382.8|32546.7|32396.7|32546.7|32396.7|32529.3|32379.3|23
1624278060000|2021-06-21 12:21:00|32549|32399|32506.5|32356.5|32553.6|32403.6|32506.5|32356.5|26
1624278070000|2021-06-21 12:21:10|32505.2|32355.2|32505.7|32355.7|32508.4|32358.4|32487.9|32337.9|25
1624278080000|2021-06-21 12:21:20|32505.9|32355.9|32490.5|32340.5|32506.7|32356.7|32484.3|32334.3|27
1624278090000|2021-06-21 12:21:30|32490.8|32340.8|32480.5|32330.5|32497|32347|32463.2|32313.2|29
1624278100000|2021-06-21 12:21:40|32489.7|32339.7|32506.3|32356.3|32507.1|32357.1|32483.4|32333.4|27
1624278110000|2021-06-21 12:21:50|32506.5|32356.5|32513.7|32363.7|32521.8|32371.8|32502.8|32352.8|28
1624278120000|2021-06-21 12:22:00|32512.6|32362.6|32482.4|32332.4|32515.4|32365.4|32482.4|32332.4|21
1624278130000|2021-06-21 12:22:10|32495.3|32345.3|32507.4|32357.4|32514.5|32364.5|32478.4|32328.4|28
1624278140000|2021-06-21 12:22:20|32513.3|32363.3|32525.1|32375.1|32534|32384|32508.1|32358.1|24
1624278150000|2021-06-21 12:22:30|32523.5|32373.5|32531.4|32381.4|32533.1|32383.1|32523.5|32373.5|24
1624278160000|2021-06-21 12:22:40|32538.7|32388.7|32594.2|32444.2|32604.4|32454.4|32538.7|32388.7|28
1624278170000|2021-06-21 12:22:50|32581.6|32431.6|32584.9|32434.9|32601.7|32451.7|32577.6|32427.6|25
1624278180000|2021-06-21 12:23:00|32582.4|32432.4|32603.8|32453.8|32604.8|32454.8|32582.4|32432.4|28
1624278190000|2021-06-21 12:23:10|32601.8|32451.8|32591.6|32441.6|32602.4|32452.4|32585.2|32435.2|28
1624278200000|2021-06-21 12:23:20|32590.1|32440.1|32621.9|32471.9|32621.9|32471.9|32590.1|32440.1|28
1624278210000|2021-06-21 12:23:30|32618.9|32468.9|32619.8|32469.8|32638.4|32488.4|32615|32465|27
1624278220000|2021-06-21 12:23:40|32619.7|32469.7|32617.5|32467.5|32628.3|32478.3|32614.5|32464.5|19
1624278230000|2021-06-21 12:23:50|32615.1|32465.1|32584.8|32434.8|32615.1|32465.1|32582.6|32432.6|26
1624278240000|2021-06-21 12:24:00|32584.6|32434.6|32578.8|32428.8|32589.4|32439.4|32573.7|32423.7|24
1624278250000|2021-06-21 12:24:10|32580.3|32430.3|32579.7|32429.7|32583.4|32433.4|32575.1|32425.1|25
1624278260000|2021-06-21 12:24:20|32580.7|32430.7|32584.6|32434.6|32587.8|32437.8|32566.5|32416.5|22
1624278270000|2021-06-21 12:24:30|32587.9|32437.9|32568.1|32418.1|32587.9|32437.9|32568|32418|24
1624278280000|2021-06-21 12:24:40|32570.4|32420.4|32599.4|32449.4|32603.9|32453.9|32568.1|32418.1|25
1624278290000|2021-06-21 12:24:50|32588.8|32438.8|32614.5|32464.5|32616.3|32466.3|32588.8|32438.8|26
1624278300000|2021-06-21 12:25:00|32615.3|32465.3|32584.4|32434.4|32616.8|32466.8|32584.2|32434.2|26
1624278310000|2021-06-21 12:25:10|32586|32436|32575.6|32425.6|32588.7|32438.7|32568.8|32418.8|26
1624278320000|2021-06-21 12:25:20|32578.1|32428.1|32592.6|32442.6|32598.5|32448.5|32577.8|32427.8|26
1624278330000|2021-06-21 12:25:30|32596.1|32446.1|32594.7|32444.7|32597.9|32447.9|32585.3|32435.3|26
1624278340000|2021-06-21 12:25:40|32591.8|32441.8|32593|32443|32598.9|32448.9|32591.8|32441.8|20
1624278350000|2021-06-21 12:25:50|32592.4|32442.4|32582.3|32432.3|32595.1|32445.1|32582|32432|27
1624278360000|2021-06-21 12:26:00|32587.7|32437.7|32585.5|32435.5|32589.7|32439.7|32579.1|32429.1|22
1624278370000|2021-06-21 12:26:10|32584.4|32434.4|32597.5|32447.5|32598.5|32448.5|32584|32434|23
1624278380000|2021-06-21 12:26:20|32598|32448|32619.6|32469.6|32619.6|32469.6|32595|32445|22
1624278390000|2021-06-21 12:26:30|32617.9|32467.9|32629.6|32479.6|32638|32488|32617.9|32467.9|26
1624278400000|2021-06-21 12:26:40|32628.3|32478.3|32706.2|32556.2|32706.2|32556.2|32622.3|32472.3|27
1624278410000|2021-06-21 12:26:50|32706.9|32556.9|32711.1|32561.1|32712.3|32562.3|32676.5|32526.5|29
1624278420000|2021-06-21 12:27:00|32712.7|32562.7|32690|32540|32725.7|32575.7|32688.5|32538.5|29
1624278430000|2021-06-21 12:27:10|32692.2|32542.2|32704.3|32554.3|32708.7|32558.7|32689.4|32539.4|26
1624278440000|2021-06-21 12:27:20|32690.8|32540.8|32735.9|32585.9|32735.9|32585.9|32690.7|32540.7|28
1624278450000|2021-06-21 12:27:30|32737.4|32587.4|32733.1|32583.1|32746|32596|32727.9|32577.9|28
1624278460000|2021-06-21 12:27:40|32706.5|32556.5|32706.6|32556.6|32707.7|32557.7|32675.2|32525.2|28
1624278470000|2021-06-21 12:27:50|32702.6|32552.6|32673.5|32523.5|32702.6|32552.6|32671.4|32521.4|24
1624278480000|2021-06-21 12:28:00|32674.2|32524.2|32659.6|32509.6|32675.6|32525.6|32659.6|32509.6|23
1624278490000|2021-06-21 12:28:10|32658.7|32508.7|32650|32500|32671.2|32521.2|32650|32500|26
1624278500000|2021-06-21 12:28:20|32651.1|32501.1|32637.7|32487.7|32654.9|32504.9|32635.4|32485.4|25
1624278510000|2021-06-21 12:28:30|32640.2|32490.2|32704.5|32554.5|32718|32568|32640.2|32490.2|22
1624278520000|2021-06-21 12:28:40|32703.3|32553.3|32727.4|32577.4|32727.4|32577.4|32697.6|32547.6|24
1624278530000|2021-06-21 12:28:50|32728|32578|32751.5|32601.5|32754.7|32604.7|32720.1|32570.1|27
1624278540000|2021-06-21 12:29:00|32756.8|32606.8|32784.8|32634.8|32794.4|32644.4|32756.8|32606.8|28
1624278550000|2021-06-21 12:29:10|32782.4|32632.4|32760.6|32610.6|32787.1|32637.1|32752.4|32602.4|27
1624278560000|2021-06-21 12:29:20|32756.3|32606.3|32750.6|32600.6|32757.9|32607.9|32750.6|32600.6|26
1624278570000|2021-06-21 12:29:30|32750.4|32600.4|32792.4|32642.4|32795.6|32645.6|32748.9|32598.9|27
1624278580000|2021-06-21 12:29:40|32794.7|32644.7|32837|32687|32837|32687|32794.7|32644.7|27
1624278590000|2021-06-21 12:29:50|32840.5|32690.5|32865.8|32715.8|32889.1|32739.1|32840.5|32690.5|29
1624278600000|2021-06-21 12:30:00|32867.1|32717.1|32853.6|32703.6|32867.1|32717.1|32851.8|32701.8|28
1624278610000|2021-06-21 12:30:10|32854.3|32704.3|32840.8|32690.8|32854.5|32704.5|32836.6|32686.6|27
1624278620000|2021-06-21 12:30:20|32843.1|32693.1|32834.1|32684.1|32843.5|32693.5|32815.5|32665.5|26
1624278630000|2021-06-21 12:30:30|32836.5|32686.5|32823.8|32673.8|32837|32687|32809.1|32659.1|25
1624278640000|2021-06-21 12:30:40|32821.2|32671.2|32780.7|32630.7|32839.1|32689.1|32780.7|32630.7|24
1624278650000|2021-06-21 12:30:50|32783.5|32633.5|32812.5|32662.5|32825|32675|32783.5|32633.5|24
1624278660000|2021-06-21 12:31:00|32809.3|32659.3|32812.5|32662.5|32825.7|32675.7|32804.6|32654.6|24
1624278670000|2021-06-21 12:31:10|32809.9|32659.9|32766.6|32616.6|32825|32675|32766.6|32616.6|25
1624278680000|2021-06-21 12:31:20|32762.9|32612.9|32767.8|32617.8|32782.6|32632.6|32762.9|32612.9|23
1624278690000|2021-06-21 12:31:30|32774.2|32624.2|32741.3|32591.3|32774.2|32624.2|32741.3|32591.3|27
1624278700000|2021-06-21 12:31:40|32742|32592|32743.9|32593.9|32743.9|32593.9|32738.3|32588.3|26
1624278710000|2021-06-21 12:31:50|32742.5|32592.5|32737.4|32587.4|32746.8|32596.8|32737.4|32587.4|26
1624278720000|2021-06-21 12:32:00|32737.1|32587.1|32734.7|32584.7|32745.1|32595.1|32728|32578|29
1624278730000|2021-06-21 12:32:10|32734.6|32584.6|32727.1|32577.1|32735|32585|32725.9|32575.9|26
1624278740000|2021-06-21 12:32:20|32726.6|32576.6|32725|32575|32730.2|32580.2|32723|32573|28
1624278750000|2021-06-21 12:32:30|32728.4|32578.4|32723.7|32573.7|32734.2|32584.2|32716.9|32566.9|25
1624278760000|2021-06-21 12:32:40|32727.9|32577.9|32719.1|32569.1|32727.9|32577.9|32706.4|32556.4|28
1624278770000|2021-06-21 12:32:50|32719|32569|32709.5|32559.5|32722.1|32572.1|32701|32551|28
1624278780000|2021-06-21 12:33:00|32706.5|32556.5|32695.1|32545.1|32707.3|32557.3|32695.1|32545.1|26
1624278790000|2021-06-21 12:33:10|32694.7|32544.7|32720.4|32570.4|32721.2|32571.2|32686.2|32536.2|28
1624278800000|2021-06-21 12:33:20|32732.4|32582.4|32718.1|32568.1|32737.7|32587.7|32718.1|32568.1|26
1624278810000|2021-06-21 12:33:30|32718.9|32568.9|32727.1|32577.1|32730.6|32580.6|32718.7|32568.7|24
1624278820000|2021-06-21 12:33:40|32729.8|32579.8|32727.7|32577.7|32731|32581|32727.7|32577.7|22
1624278830000|2021-06-21 12:33:50|32730.3|32580.3|32752.9|32602.9|32752.9|32602.9|32729|32579|25
1624278840000|2021-06-21 12:34:00|32758.1|32608.1|32786|32636|32786|32636|32747.1|32597.1|28
1624278850000|2021-06-21 12:34:10|32785.3|32635.3|32749.3|32599.3|32786.4|32636.4|32749.3|32599.3|28
1624278860000|2021-06-21 12:34:20|32750.3|32600.3|32734.7|32584.7|32751|32601|32730.6|32580.6|26
1624278870000|2021-06-21 12:34:30|32734|32584|32719.4|32569.4|32734.1|32584.1|32718.6|32568.6|26
1624278880000|2021-06-21 12:34:40|32713.6|32563.6|32714.1|32564.1|32717.2|32567.2|32711.6|32561.6|25
1624278890000|2021-06-21 12:34:50|32713.7|32563.7|32713.8|32563.8|32715|32565|32712.2|32562.2|19
1624278900000|2021-06-21 12:35:00|32714.8|32564.8|32713.6|32563.6|32715.4|32565.4|32712.1|32562.1|18
1624278910000|2021-06-21 12:35:10|32714.9|32564.9|32713.5|32563.5|32714.9|32564.9|32711.3|32561.3|22
1624278920000|2021-06-21 12:35:20|32714.9|32564.9|32709.8|32559.8|32714.9|32564.9|32709.8|32559.8|21
1624278930000|2021-06-21 12:35:30|32710.8|32560.8|32707.7|32557.7|32710.8|32560.8|32701.6|32551.6|24
1624278940000|2021-06-21 12:35:40|32702.8|32552.8|32681.8|32531.8|32708.9|32558.9|32681.8|32531.8|22
1624278950000|2021-06-21 12:35:50|32686.4|32536.4|32687.2|32537.2|32691.2|32541.2|32661.2|32511.2|26
1624278960000|2021-06-21 12:36:00|32685.8|32535.8|32670.4|32520.4|32690.4|32540.4|32645.7|32495.7|25
1624278970000|2021-06-21 12:36:10|32665.1|32515.1|32648.5|32498.5|32685.3|32535.3|32640|32490|26
1624278980000|2021-06-21 12:36:20|32648.7|32498.7|32660.4|32510.4|32686.2|32536.2|32628.4|32478.4|27
1624278990000|2021-06-21 12:36:30|32666.6|32516.6|32680.5|32530.5|32692.7|32542.7|32666.6|32516.6|22
1624279000000|2021-06-21 12:36:40|32682|32532|32669.5|32519.5|32686|32536|32668.1|32518.1|25
1624279010000|2021-06-21 12:36:50|32669.1|32519.1|32674.3|32524.3|32675.4|32525.4|32663.9|32513.9|24
1624279020000|2021-06-21 12:37:00|32680.3|32530.3|32668.4|32518.4|32680.3|32530.3|32661.5|32511.5|19
1624279030000|2021-06-21 12:37:10|32664|32514|32649.1|32499.1|32673.9|32523.9|32649.1|32499.1|24
1624279040000|2021-06-21 12:37:20|32657.7|32507.7|32664.8|32514.8|32668.7|32518.7|32649.1|32499.1|26
1624279050000|2021-06-21 12:37:30|32666.3|32516.3|32674|32524|32674.8|32524.8|32666.3|32516.3|20
1624279060000|2021-06-21 12:37:40|32678.2|32528.2|32666.5|32516.5|32678.2|32528.2|32665|32515|27
1624279070000|2021-06-21 12:37:50|32666|32516|32661.6|32511.6|32666.5|32516.5|32656.7|32506.7|19
1624279080000|2021-06-21 12:38:00|32659.5|32509.5|32640.3|32490.3|32665.9|32515.9|32640.3|32490.3|19
1624279090000|2021-06-21 12:38:10|32645.3|32495.3|32652|32502|32660.5|32510.5|32645.3|32495.3|28
1624279100000|2021-06-21 12:38:20|32661.2|32511.2|32643.6|32493.6|32662.7|32512.7|32643.6|32493.6|27
1624279110000|2021-06-21 12:38:30|32644.2|32494.2|32640.5|32490.5|32653.9|32503.9|32631.2|32481.2|25
1624279120000|2021-06-21 12:38:40|32632|32482|32617.7|32467.7|32632|32482|32616.1|32466.1|26
1624279130000|2021-06-21 12:38:50|32615.1|32465.1|32609.1|32459.1|32615.1|32465.1|32607.8|32457.8|20
1624279140000|2021-06-21 12:39:00|32608.5|32458.5|32606.1|32456.1|32618.2|32468.2|32605.7|32455.7|24
1624279150000|2021-06-21 12:39:10|32606.6|32456.6|32607|32457|32607.9|32457.9|32604|32454|18
1624279160000|2021-06-21 12:39:20|32605.5|32455.5|32611.1|32461.1|32611.1|32461.1|32601.1|32451.1|23
1624279170000|2021-06-21 12:39:30|32609.7|32459.7|32618.3|32468.3|32620.9|32470.9|32609.2|32459.2|27
1624279180000|2021-06-21 12:39:40|32620.7|32470.7|32636.7|32486.7|32638.5|32488.5|32620.4|32470.4|24
1624279190000|2021-06-21 12:39:50|32636.2|32486.2|32624.1|32474.1|32636.2|32486.2|32624.1|32474.1|24
1624279200000|2021-06-21 12:40:00|32623.7|32473.7|32591.9|32441.9|32625.8|32475.8|32591.9|32441.9|25
1624279210000|2021-06-21 12:40:10|32611.3|32461.3|32619.1|32469.1|32619.9|32469.9|32584.2|32434.2|23
1624279220000|2021-06-21 12:40:20|32616.6|32466.6|32594.3|32444.3|32620.3|32470.3|32593.5|32443.5|16
1624279230000|2021-06-21 12:40:30|32597.3|32447.3|32590.6|32440.6|32597.3|32447.3|32584.4|32434.4|23
1624279240000|2021-06-21 12:40:40|32588|32438|32583.9|32433.9|32590.7|32440.7|32583.9|32433.9|14
1624279250000|2021-06-21 12:40:50|32585.7|32435.7|32573.2|32423.2|32589.4|32439.4|32569.7|32419.7|24
1624279260000|2021-06-21 12:41:00|32572.9|32422.9|32570.2|32420.2|32575.5|32425.5|32569.5|32419.5|19
1624279270000|2021-06-21 12:41:10|32571.9|32421.9|32579|32429|32580.1|32430.1|32571.9|32421.9|19
1624279280000|2021-06-21 12:41:20|32575.9|32425.9|32570.7|32420.7|32575.9|32425.9|32570.7|32420.7|20
1624279290000|2021-06-21 12:41:30|32571.8|32421.8|32573.9|32423.9|32575.6|32425.6|32569.3|32419.3|24
1624279300000|2021-06-21 12:41:40|32574.2|32424.2|32575.2|32425.2|32581.5|32431.5|32574|32424|16
1624279310000|2021-06-21 12:41:50|32576.3|32426.3|32573.4|32423.4|32576.4|32426.4|32571.4|32421.4|27
1624279320000|2021-06-21 12:42:00|32573.5|32423.5|32571.9|32421.9|32573.5|32423.5|32571.7|32421.7|18
1624279330000|2021-06-21 12:42:10|32571.8|32421.8|32567.1|32417.1|32573.4|32423.4|32566|32416|22
1624279340000|2021-06-21 12:42:20|32565.8|32415.8|32572.9|32422.9|32572.9|32422.9|32562.4|32412.4|21
1624279350000|2021-06-21 12:42:30|32572.6|32422.6|32573.1|32423.1|32573.1|32423.1|32568.5|32418.5|17
1624279360000|2021-06-21 12:42:40|32574.9|32424.9|32593.9|32443.9|32597.5|32447.5|32573.5|32423.5|25
1624279370000|2021-06-21 12:42:50|32594.1|32444.1|32596.3|32446.3|32596.3|32446.3|32589|32439|15
1624279380000|2021-06-21 12:43:00|32596.1|32446.1|32606.9|32456.9|32606.9|32456.9|32591.6|32441.6|18
1624279390000|2021-06-21 12:43:10|32606.5|32456.5|32617.3|32467.3|32617.4|32467.4|32597.9|32447.9|23
1624279400000|2021-06-21 12:43:20|32621.1|32471.1|32623.7|32473.7|32628.4|32478.4|32615.8|32465.8|20
1624279410000|2021-06-21 12:43:30|32618.7|32468.7|32623.9|32473.9|32632.3|32482.3|32618.7|32468.7|23
1624279420000|2021-06-21 12:43:40|32630.8|32480.8|32651.7|32501.7|32653.1|32503.1|32630.8|32480.8|25
1624279430000|2021-06-21 12:43:50|32650.9|32500.9|32647.2|32497.2|32655.6|32505.6|32634.8|32484.8|25
1624279440000|2021-06-21 12:44:00|32634.8|32484.8|32626.7|32476.7|32643.5|32493.5|32608.2|32458.2|27
1624279450000|2021-06-21 12:44:10|32624.5|32474.5|32611.2|32461.2|32637.3|32487.3|32589.3|32439.3|24
1624279460000|2021-06-21 12:44:20|32611.6|32461.6|32589.7|32439.7|32611.6|32461.6|32588.3|32438.3|24
1624279470000|2021-06-21 12:44:30|32590.9|32440.9|32595.7|32445.7|32605.3|32455.3|32589.8|32439.8|26
1624279480000|2021-06-21 12:44:40|32596.3|32446.3|32582.7|32432.7|32596.3|32446.3|32581.8|32431.8|23
1624279490000|2021-06-21 12:44:50|32579|32429|32578.7|32428.7|32583.3|32433.3|32568.8|32418.8|23
1624279500000|2021-06-21 12:45:00|32578.5|32428.5|32564.7|32414.7|32578.8|32428.8|32545.2|32395.2|28
1624279510000|2021-06-21 12:45:10|32566.2|32416.2|32561.6|32411.6|32584.6|32434.6|32560.5|32410.5|27
1624279520000|2021-06-21 12:45:20|32562.7|32412.7|32554.6|32404.6|32565.4|32415.4|32554.2|32404.2|25
1624279530000|2021-06-21 12:45:30|32554.5|32404.5|32519.5|32369.5|32554.5|32404.5|32507.2|32357.2|27
1624279540000|2021-06-21 12:45:40|32514.2|32364.2|32536.4|32386.4|32544.2|32394.2|32514.2|32364.2|27
1624279550000|2021-06-21 12:45:50|32522.1|32372.1|32532.3|32382.3|32537.5|32387.5|32484.7|32334.7|26
1624279560000|2021-06-21 12:46:00|32533.3|32383.3|32488.9|32338.9|32533.3|32383.3|32483.6|32333.6|27
1624279570000|2021-06-21 12:46:10|32494.5|32344.5|32498.5|32348.5|32509|32359|32494.4|32344.4|21
1624279580000|2021-06-21 12:46:20|32498.3|32348.3|32485|32335|32498.3|32348.3|32483.4|32333.4|26
1624279590000|2021-06-21 12:46:30|32484.5|32334.5|32481.5|32331.5|32487.1|32337.1|32479.5|32329.5|27
1624279600000|2021-06-21 12:46:40|32482.4|32332.4|32454.6|32304.6|32482.4|32332.4|32454.6|32304.6|25
1624279610000|2021-06-21 12:46:50|32454.1|32304.1|32446.6|32296.6|32468.2|32318.2|32442.7|32292.7|26
1624279620000|2021-06-21 12:47:00|32440.3|32290.3|32476.3|32326.3|32479.8|32329.8|32416.5|32266.5|26
1624279630000|2021-06-21 12:47:10|32456.2|32306.2|32410.2|32260.2|32456.2|32306.2|32410|32260|25
1624279640000|2021-06-21 12:47:20|32409.9|32259.9|32421.7|32271.7|32430.4|32280.4|32407.5|32257.5|27
1624279650000|2021-06-21 12:47:30|32422.5|32272.5|32419.9|32269.9|32422.5|32272.5|32409.5|32259.5|28
1624279660000|2021-06-21 12:47:40|32420.8|32270.8|32403|32253|32422.7|32272.7|32403|32253|26
1624279670000|2021-06-21 12:47:50|32405.1|32255.1|32415.9|32265.9|32422.1|32272.1|32405.1|32255.1|26
1624279680000|2021-06-21 12:48:00|32406.9|32256.9|32425|32275|32427.4|32277.4|32406.5|32256.5|24
1624279690000|2021-06-21 12:48:10|32425.1|32275.1|32440.7|32290.7|32441.2|32291.2|32425|32275|27
1624279700000|2021-06-21 12:48:20|32441.2|32291.2|32442.8|32292.8|32444.7|32294.7|32438.6|32288.6|25
1624279710000|2021-06-21 12:48:30|32443.5|32293.5|32460.4|32310.4|32460.4|32310.4|32441.8|32291.8|23
1624279720000|2021-06-21 12:48:40|32461.1|32311.1|32444.1|32294.1|32464.1|32314.1|32442.9|32292.9|28
1624279730000|2021-06-21 12:48:50|32443.3|32293.3|32436.5|32286.5|32443.8|32293.8|32436.5|32286.5|24
1624279740000|2021-06-21 12:49:00|32436.6|32286.6|32433.4|32283.4|32436.9|32286.9|32430.6|32280.6|22
1624279750000|2021-06-21 12:49:10|32435.3|32285.3|32427.2|32277.2|32435.9|32285.9|32423.2|32273.2|25
1624279760000|2021-06-21 12:49:20|32429.1|32279.1|32424.6|32274.6|32439.4|32289.4|32424.4|32274.4|28
1624279770000|2021-06-21 12:49:30|32424.1|32274.1|32422.2|32272.2|32425.8|32275.8|32418.3|32268.3|21
1624279780000|2021-06-21 12:49:40|32422.8|32272.8|32426.6|32276.6|32439.3|32289.3|32422.8|32272.8|26
1624279790000|2021-06-21 12:49:50|32425.8|32275.8|32427|32277|32434.8|32284.8|32420.4|32270.4|27
1624279800000|2021-06-21 12:50:00|32427.6|32277.6|32430|32280|32430.5|32280.5|32426.1|32276.1|23
1624279810000|2021-06-21 12:50:10|32428.8|32278.8|32419.2|32269.2|32429.6|32279.6|32418.6|32268.6|26
1624279820000|2021-06-21 12:50:20|32424.5|32274.5|32417.7|32267.7|32426|32276|32399.6|32249.6|26
1624279830000|2021-06-21 12:50:30|32419.3|32269.3|32416.5|32266.5|32422.1|32272.1|32409.9|32259.9|26
1624279840000|2021-06-21 12:50:40|32404.6|32254.6|32427.6|32277.6|32428|32278|32402.9|32252.9|27
1624279850000|2021-06-21 12:50:50|32428.1|32278.1|32418.4|32268.4|32428.1|32278.1|32418|32268|23
1624279860000|2021-06-21 12:51:00|32418.2|32268.2|32406.1|32256.1|32421.4|32271.4|32405.8|32255.8|25
1624279870000|2021-06-21 12:51:10|32408.3|32258.3|32382.3|32232.3|32410.9|32260.9|32361.6|32211.6|26
1624279880000|2021-06-21 12:51:20|32382.1|32232.1|32365.9|32215.9|32397.6|32247.6|32358.1|32208.1|27
1624279890000|2021-06-21 12:51:30|32364.1|32214.1|32371.7|32221.7|32377|32227|32358.1|32208.1|26
1624279900000|2021-06-21 12:51:40|32372.3|32222.3|32380.8|32230.8|32389.2|32239.2|32357.1|32207.1|27
1624279910000|2021-06-21 12:51:50|32378|32228|32352.3|32202.3|32378|32228|32346.9|32196.9|27
1624279920000|2021-06-21 12:52:00|32350.1|32200.1|32325.8|32175.8|32353|32203|32321.3|32171.3|28
1624279930000|2021-06-21 12:52:10|32329.1|32179.1|32291.3|32141.3|32335.8|32185.8|32271.7|32121.7|27
1624279940000|2021-06-21 12:52:20|32289.6|32139.6|32293.8|32143.8|32310.3|32160.3|32268.1|32118.1|29
1624279950000|2021-06-21 12:52:30|32291.7|32141.7|32313.7|32163.7|32316.7|32166.7|32291.7|32141.7|24
1624279960000|2021-06-21 12:52:40|32313.4|32163.4|32279|32129|32313.4|32163.4|32275.7|32125.7|24
1624279970000|2021-06-21 12:52:50|32278.7|32128.7|32285.2|32135.2|32306.7|32156.7|32274.8|32124.8|28
1624279980000|2021-06-21 12:53:00|32301.7|32151.7|32291.1|32141.1|32304.4|32154.4|32291.1|32141.1|22
1624279990000|2021-06-21 12:53:10|32291|32141|32262.1|32112.1|32291|32141|32262.1|32112.1|25
1624280000000|2021-06-21 12:53:20|32261.6|32111.6|32231.5|32081.5|32264.1|32114.1|32231.5|32081.5|29
1624280010000|2021-06-21 12:53:30|32236.5|32086.5|32256.5|32106.5|32266.3|32116.3|32232.5|32082.5|27
1624280020000|2021-06-21 12:53:40|32255.6|32105.6|32267.2|32117.2|32274.8|32124.8|32254.4|32104.4|28
1624280030000|2021-06-21 12:53:50|32270.2|32120.2|32278.4|32128.4|32296.7|32146.7|32270.2|32120.2|25
1624280040000|2021-06-21 12:54:00|32283.3|32133.3|32262|32112|32288.8|32138.8|32261.8|32111.8|28
1624280050000|2021-06-21 12:54:10|32261.2|32111.2|32271.8|32121.8|32272.3|32122.3|32261.1|32111.1|24
1624280060000|2021-06-21 12:54:20|32271.9|32121.9|32296.1|32146.1|32306|32156|32270.5|32120.5|27
1624280070000|2021-06-21 12:54:30|32296|32146|32325.6|32175.6|32325.6|32175.6|32295.5|32145.5|25
1624280080000|2021-06-21 12:54:40|32326.9|32176.9|32309.7|32159.7|32334|32184|32309.7|32159.7|29
1624280090000|2021-06-21 12:54:50|32306.5|32156.5|32308.1|32158.1|32309.6|32159.6|32295.4|32145.4|26
1624280100000|2021-06-21 12:55:00|32305.2|32155.2|32272.6|32122.6|32305.2|32155.2|32272.6|32122.6|25
1624280110000|2021-06-21 12:55:10|32271.9|32121.9|32257.4|32107.4|32271.9|32121.9|32257.4|32107.4|28
1624280120000|2021-06-21 12:55:20|32257.3|32107.3|32266.2|32116.2|32266.2|32116.2|32246.4|32096.4|26
1624280130000|2021-06-21 12:55:30|32266.3|32116.3|32262.4|32112.4|32274.8|32124.8|32261.7|32111.7|22
1624280140000|2021-06-21 12:55:40|32262.7|32112.7|32271.3|32121.3|32271.9|32121.9|32259.7|32109.7|21
1624280150000|2021-06-21 12:55:50|32270.3|32120.3|32290.2|32140.2|32291.2|32141.2|32270.3|32120.3|22
1624280160000|2021-06-21 12:56:00|32290.6|32140.6|32269.5|32119.5|32292|32142|32263.2|32113.2|24
1624280170000|2021-06-21 12:56:10|32275.5|32125.5|32296.7|32146.7|32296.7|32146.7|32275.1|32125.1|22
1624280180000|2021-06-21 12:56:20|32312.6|32162.6|32342.4|32192.4|32357.5|32207.5|32312.6|32162.6|27
1624280190000|2021-06-21 12:56:30|32340.1|32190.1|32342|32192|32346.7|32196.7|32336.7|32186.7|22
1624280200000|2021-06-21 12:56:40|32341.4|32191.4|32341.5|32191.5|32341.7|32191.7|32335.7|32185.7|24
1624280210000|2021-06-21 12:56:50|32343.5|32193.5|32353.7|32203.7|32356.1|32206.1|32339.7|32189.7|28
1624280220000|2021-06-21 12:57:00|32353.9|32203.9|32335.3|32185.3|32353.9|32203.9|32332.2|32182.2|25
1624280230000|2021-06-21 12:57:10|32336.2|32186.2|32335.5|32185.5|32339.7|32189.7|32333.7|32183.7|24
1624280240000|2021-06-21 12:57:20|32333|32183|32330.1|32180.1|32333|32183|32323.9|32173.9|29
1624280250000|2021-06-21 12:57:30|32312.3|32162.3|32300.8|32150.8|32314.9|32164.9|32300.8|32150.8|27
1624280260000|2021-06-21 12:57:40|32302.2|32152.2|32293|32143|32302.2|32152.2|32290.6|32140.6|27
1624280270000|2021-06-21 12:57:50|32298.6|32148.6|32301|32151|32301|32151|32287.7|32137.7|22
1624280280000|2021-06-21 12:58:00|32299.5|32149.5|32310.1|32160.1|32311.3|32161.3|32299.5|32149.5|23
1624280290000|2021-06-21 12:58:10|32309.4|32159.4|32316.8|32166.8|32316.8|32166.8|32305.2|32155.2|25
1624280300000|2021-06-21 12:58:20|32318.1|32168.1|32312.2|32162.2|32324.4|32174.4|32311.9|32161.9|18
1624280310000|2021-06-21 12:58:30|32311.1|32161.1|32312.9|32162.9|32318.5|32168.5|32311.1|32161.1|24
1624280320000|2021-06-21 12:58:40|32312.7|32162.7|32329.1|32179.1|32330.4|32180.4|32312.6|32162.6|20
1624280330000|2021-06-21 12:58:50|32328.5|32178.5|32332.2|32182.2|32332.9|32182.9|32326.7|32176.7|15
1624280340000|2021-06-21 12:59:00|32329.6|32179.6|32308|32158|32330.9|32180.9|32307.7|32157.7|18
1624280350000|2021-06-21 12:59:10|32305.3|32155.3|32318.3|32168.3|32328.1|32178.1|32305.3|32155.3|24
1624280360000|2021-06-21 12:59:20|32318.7|32168.7|32305.3|32155.3|32319|32169|32303.8|32153.8|27
1624280370000|2021-06-21 12:59:30|32305.2|32155.2|32319.7|32169.7|32320.9|32170.9|32304.8|32154.8|24
1624280380000|2021-06-21 12:59:40|32318.1|32168.1|32329.2|32179.2|32331.7|32181.7|32317.6|32167.6|24
1624280390000|2021-06-21 12:59:50|32328.9|32178.9|32353.5|32203.5|32353.5|32203.5|32328.7|32178.7|20
1624280400000|2021-06-21 13:00:00|32353|32203|32353.1|32203.1|32355|32205|32342.9|32192.9|21
1624280410000|2021-06-21 13:00:10|32355.2|32205.2|32403.8|32253.8|32403.8|32253.8|32354.8|32204.8|26
1624280420000|2021-06-21 13:00:20|32407.3|32257.3|32412.5|32262.5|32419.4|32269.4|32407.3|32257.3|21
1624280430000|2021-06-21 13:00:30|32411.2|32261.2|32413.6|32263.6|32418.8|32268.8|32401.9|32251.9|23
1624280440000|2021-06-21 13:00:40|32413.8|32263.8|32450.8|32300.8|32454.7|32304.7|32413.8|32263.8|24
1624280450000|2021-06-21 13:00:50|32454.8|32304.8|32461.6|32311.6|32470.2|32320.2|32454.8|32304.8|26
1624280460000|2021-06-21 13:01:00|32457|32307|32437.6|32287.6|32462.6|32312.6|32431.7|32281.7|25
1624280470000|2021-06-21 13:01:10|32440.2|32290.2|32451.3|32301.3|32452.8|32302.8|32440.2|32290.2|25
1624280480000|2021-06-21 13:01:20|32451.7|32301.7|32456.5|32306.5|32459.5|32309.5|32451.2|32301.2|25
1624280490000|2021-06-21 13:01:30|32456.8|32306.8|32451.9|32301.9|32458.4|32308.4|32450.9|32300.9|23
1624280500000|2021-06-21 13:01:40|32451.8|32301.8|32443.3|32293.3|32451.8|32301.8|32443.3|32293.3|12
1624280510000|2021-06-21 13:01:50|32443.2|32293.2|32443.2|32293.2|32444.7|32294.7|32437.6|32287.6|25
1624280520000|2021-06-21 13:02:00|32442|32292|32432.6|32282.6|32443.2|32293.2|32402.2|32252.2|25
1624280530000|2021-06-21 13:02:10|32427.6|32277.6|32364.9|32214.9|32434.5|32284.5|32364.7|32214.7|28
1624280540000|2021-06-21 13:02:20|32362.4|32212.4|32358|32208|32363|32213|32353.7|32203.7|27
1624280550000|2021-06-21 13:02:30|32358.2|32208.2|32358.4|32208.4|32358.8|32208.8|32347|32197|24
1624280560000|2021-06-21 13:02:40|32357.9|32207.9|32329.1|32179.1|32365.2|32215.2|32318.6|32168.6|29
1624280570000|2021-06-21 13:02:50|32322.1|32172.1|32292.2|32142.2|32326|32176|32289.8|32139.8|25
1624280580000|2021-06-21 13:03:00|32292.3|32142.3|32298.7|32148.7|32301.3|32151.3|32290.4|32140.4|27
1624280590000|2021-06-21 13:03:10|32299.7|32149.7|32312.3|32162.3|32327.3|32177.3|32299.7|32149.7|29
1624280600000|2021-06-21 13:03:20|32309.4|32159.4|32277.4|32127.4|32309.4|32159.4|32264.3|32114.3|28
1624280610000|2021-06-21 13:03:30|32275.9|32125.9|32265.3|32115.3|32285.2|32135.2|32253.2|32103.2|27
1624280620000|2021-06-21 13:03:40|32264.6|32114.6|32263.7|32113.7|32266.3|32116.3|32260.1|32110.1|26
1624280630000|2021-06-21 13:03:50|32263.2|32113.2|32277.8|32127.8|32278.3|32128.3|32257.7|32107.7|28
1624280640000|2021-06-21 13:04:00|32276.1|32126.1|32275.4|32125.4|32283.7|32133.7|32271.3|32121.3|29
1624280650000|2021-06-21 13:04:10|32267.1|32117.1|32258|32108|32272|32122|32250.1|32100.1|25
1624280660000|2021-06-21 13:04:20|32257.5|32107.5|32246.9|32096.9|32257.5|32107.5|32230.3|32080.3|28
1624280670000|2021-06-21 13:04:30|32235.9|32085.9|32233.1|32083.1|32240.9|32090.9|32221.8|32071.8|27
1624280680000|2021-06-21 13:04:40|32232.9|32082.9|32161|32011|32245.3|32095.3|32161|32011|26
1624280690000|2021-06-21 13:04:50|32160.9|32010.9|32186|32036|32220.1|32070.1|32158.4|32008.4|27
1624280700000|2021-06-21 13:05:00|32158.5|32008.5|32172.3|32022.3|32235.4|32085.4|32158.5|32008.5|28
1624280710000|2021-06-21 13:05:10|32167.7|32017.7|32069.6|31919.6|32167.7|32017.7|32067.7|31917.7|29
1624280720000|2021-06-21 13:05:20|32046.2|31896.2|32067.2|31917.2|32089|31939|32046.2|31896.2|27
1624280730000|2021-06-21 13:05:30|32068|31918|32067.7|31917.7|32070.2|31920.2|32056.3|31906.3|27
1624280740000|2021-06-21 13:05:40|32065.6|31915.6|32101.8|31951.8|32103.4|31953.4|32061.5|31911.5|25
1624280750000|2021-06-21 13:05:50|32106.4|31956.4|32068.8|31918.8|32106.4|31956.4|32064.2|31914.2|24
1624280760000|2021-06-21 13:06:00|32068.6|31918.6|32079.1|31929.1|32101.8|31951.8|32068.6|31918.6|23
1624280770000|2021-06-21 13:06:10|32078.7|31928.7|32123.9|31973.9|32124.9|31974.9|32078.7|31928.7|28
1624280780000|2021-06-21 13:06:20|32124.5|31974.5|32104.5|31954.5|32133.9|31983.9|32104.5|31954.5|26
1624280790000|2021-06-21 13:06:30|32107.5|31957.5|32099.1|31949.1|32107.5|31957.5|32081.8|31931.8|29
1624280800000|2021-06-21 13:06:40|32099.6|31949.6|32098.5|31948.5|32103|31953|32097.9|31947.9|21
1624280810000|2021-06-21 13:06:50|32098.4|31948.4|32113|31963|32115.4|31965.4|32089.3|31939.3|27
1624280820000|2021-06-21 13:07:00|32113.6|31963.6|32162.1|32012.1|32162.1|32012.1|32111.6|31961.6|29
1624280830000|2021-06-21 13:07:10|32160.1|32010.1|32180.1|32030.1|32180.1|32030.1|32153.7|32003.7|27
1624280840000|2021-06-21 13:07:20|32181.5|32031.5|32188.4|32038.4|32220|32070|32181.4|32031.4|28
1624280850000|2021-06-21 13:07:30|32188.9|32038.9|32181.4|32031.4|32189.6|32039.6|32170.4|32020.4|27
1624280860000|2021-06-21 13:07:40|32181.1|32031.1|32160.1|32010.1|32181.1|32031.1|32154.4|32004.4|25
1624280870000|2021-06-21 13:07:50|32159|32009|32143.3|31993.3|32159.8|32009.8|32143.3|31993.3|28
1624280880000|2021-06-21 13:08:00|32145.7|31995.7|32111|31961|32148.6|31998.6|32107.8|31957.8|25
1624280890000|2021-06-21 13:08:10|32108.6|31958.6|32103.6|31953.6|32118|31968|32098.2|31948.2|26
1624280900000|2021-06-21 13:08:20|32104.4|31954.4|32108|31958|32108|31958|32088|31938|23
1624280910000|2021-06-21 13:08:30|32106|31956|32132|31982|32134|31984|32099.3|31949.3|28
1624280920000|2021-06-21 13:08:40|32132.1|31982.1|32209.1|32059.1|32209.6|32059.6|32132.1|31982.1|27
1624280930000|2021-06-21 13:08:50|32209.4|32059.4|32206.4|32056.4|32233.4|32083.4|32195.2|32045.2|28
1624280940000|2021-06-21 13:09:00|32206|32056|32272.3|32122.3|32272.3|32122.3|32205.2|32055.2|26
1624280950000|2021-06-21 13:09:10|32277.3|32127.3|32266.7|32116.7|32277.3|32127.3|32245.5|32095.5|25
1624280960000|2021-06-21 13:09:20|32263.8|32113.8|32256.1|32106.1|32263.8|32113.8|32254|32104|24
1624280970000|2021-06-21 13:09:30|32257.6|32107.6|32261.1|32111.1|32261.7|32111.7|32254.7|32104.7|22
1624280980000|2021-06-21 13:09:40|32262.7|32112.7|32297.7|32147.7|32297.7|32147.7|32259.6|32109.6|22
1624280990000|2021-06-21 13:09:50|32303.1|32153.1|32321.9|32171.9|32321.9|32171.9|32292.3|32142.3|27
1624281000000|2021-06-21 13:10:00|32324.7|32174.7|32294.7|32144.7|32330.7|32180.7|32291.4|32141.4|28
1624281010000|2021-06-21 13:10:10|32297.5|32147.5|32255.4|32105.4|32301.3|32151.3|32250.1|32100.1|28
1624281020000|2021-06-21 13:10:20|32255.7|32105.7|32254.6|32104.6|32266|32116|32240.4|32090.4|29
1624281030000|2021-06-21 13:10:30|32260.6|32110.6|32221.4|32071.4|32260.6|32110.6|32200.8|32050.8|26
1624281040000|2021-06-21 13:10:40|32225.9|32075.9|32225.5|32075.5|32240.6|32090.6|32225.5|32075.5|28
1624281050000|2021-06-21 13:10:50|32225.4|32075.4|32230.4|32080.4|32237.7|32087.7|32212.8|32062.8|28
1624281060000|2021-06-21 13:11:00|32231.2|32081.2|32262.1|32112.1|32265.5|32115.5|32224.7|32074.7|29
1624281070000|2021-06-21 13:11:10|32266.1|32116.1|32262.1|32112.1|32268.5|32118.5|32259.7|32109.7|26
1624281080000|2021-06-21 13:11:20|32262|32112|32240.2|32090.2|32262|32112|32234.1|32084.1|25
1624281090000|2021-06-21 13:11:30|32244.5|32094.5|32258.4|32108.4|32258.4|32108.4|32244.2|32094.2|26
1624281100000|2021-06-21 13:11:40|32260.5|32110.5|32271|32121|32271|32121|32260|32110|24
1624281110000|2021-06-21 13:11:50|32269.6|32119.6|32252.5|32102.5|32272.3|32122.3|32248.1|32098.1|24
1624281120000|2021-06-21 13:12:00|32252.2|32102.2|32257.8|32107.8|32266.1|32116.1|32251.2|32101.2|24
1624281130000|2021-06-21 13:12:10|32260.7|32110.7|32262.7|32112.7|32264.3|32114.3|32260.7|32110.7|15
1624281140000|2021-06-21 13:12:20|32264.2|32114.2|32279.1|32129.1|32286|32136|32264.2|32114.2|24
1624281150000|2021-06-21 13:12:30|32279.3|32129.3|32296.9|32146.9|32296.9|32146.9|32279.3|32129.3|25
1624281160000|2021-06-21 13:12:40|32294|32144|32309.8|32159.8|32310.2|32160.2|32294|32144|23
1624281170000|2021-06-21 13:12:50|32306.3|32156.3|32313.7|32163.7|32313.7|32163.7|32294.8|32144.8|27
1624281180000|2021-06-21 13:13:00|32321.2|32171.2|32307.5|32157.5|32321.2|32171.2|32307.5|32157.5|21
1624281190000|2021-06-21 13:13:10|32308|32158|32291.1|32141.1|32309.8|32159.8|32291.1|32141.1|28
1624281200000|2021-06-21 13:13:20|32290|32140|32289.3|32139.3|32296.7|32146.7|32274.8|32124.8|22
1624281210000|2021-06-21 13:13:30|32291.8|32141.8|32256|32106|32291.8|32141.8|32255.3|32105.3|26
1624281220000|2021-06-21 13:13:40|32261.9|32111.9|32257.1|32107.1|32270.9|32120.9|32255.7|32105.7|25
1624281230000|2021-06-21 13:13:50|32256.3|32106.3|32244.8|32094.8|32258.8|32108.8|32244.4|32094.4|25
1624281240000|2021-06-21 13:14:00|32242.7|32092.7|32253.6|32103.6|32253.8|32103.8|32235.9|32085.9|24
1624281250000|2021-06-21 13:14:10|32254|32104|32253.5|32103.5|32263.7|32113.7|32247.5|32097.5|25
1624281260000|2021-06-21 13:14:20|32254.9|32104.9|32257|32107|32262.8|32112.8|32249.3|32099.3|25
1624281270000|2021-06-21 13:14:30|32256.7|32106.7|32261|32111|32261|32111|32241.1|32091.1|28
1624281280000|2021-06-21 13:14:40|32262.2|32112.2|32283|32133|32283.4|32133.4|32258.1|32108.1|26
1624281290000|2021-06-21 13:14:50|32282.8|32132.8|32283.9|32133.9|32284.2|32134.2|32274.7|32124.7|25
1624281300000|2021-06-21 13:15:00|32284.2|32134.2|32267.4|32117.4|32284.5|32134.5|32266.9|32116.9|27
1624281310000|2021-06-21 13:15:10|32264.7|32114.7|32263.1|32113.1|32274.1|32124.1|32245.2|32095.2|28
1624281320000|2021-06-21 13:15:20|32263.2|32113.2|32267.1|32117.1|32272|32122|32245.3|32095.3|26
1624281330000|2021-06-21 13:15:30|32266.5|32116.5|32260.2|32110.2|32270.8|32120.8|32249.4|32099.4|26
1624281340000|2021-06-21 13:15:40|32271.3|32121.3|32258.2|32108.2|32272.4|32122.4|32256.1|32106.1|24
1624281350000|2021-06-21 13:15:50|32269.9|32119.9|32266.8|32116.8|32269.9|32119.9|32250.8|32100.8|21
1624281360000|2021-06-21 13:16:00|32267.2|32117.2|32295.6|32145.6|32315.2|32165.2|32264.3|32114.3|23
1624281370000|2021-06-21 13:16:10|32295.8|32145.8|32337.5|32187.5|32346.5|32196.5|32295.8|32145.8|26
1624281380000|2021-06-21 13:16:20|32334.7|32184.7|32398.8|32248.8|32401|32251|32327.6|32177.6|25
1624281390000|2021-06-21 13:16:30|32405.2|32255.2|32433.3|32283.3|32435.9|32285.9|32405.2|32255.2|26
1624281400000|2021-06-21 13:16:40|32431.4|32281.4|32425.5|32275.5|32437.7|32287.7|32425.5|32275.5|24
1624281410000|2021-06-21 13:16:50|32424.1|32274.1|32420.4|32270.4|32425.5|32275.5|32417|32267|25
1624281420000|2021-06-21 13:17:00|32420.5|32270.5|32414.6|32264.6|32422.1|32272.1|32414.6|32264.6|17
1624281430000|2021-06-21 13:17:10|32415.6|32265.6|32514.7|32364.7|32514.7|32364.7|32411.9|32261.9|27
1624281440000|2021-06-21 13:17:20|32515.9|32365.9|32507.9|32357.9|32521.9|32371.9|32485.2|32335.2|28
1624281450000|2021-06-21 13:17:30|32510.5|32360.5|32500.3|32350.3|32522|32372|32499|32349|28
1624281460000|2021-06-21 13:17:40|32500.2|32350.2|32494.5|32344.5|32504.9|32354.9|32482|32332|27
1624281470000|2021-06-21 13:17:50|32497.6|32347.6|32497.9|32347.9|32499.4|32349.4|32473.3|32323.3|26
1624281480000|2021-06-21 13:18:00|32497.7|32347.7|32515|32365|32515|32365|32497.7|32347.7|28
1624281490000|2021-06-21 13:18:10|32517.1|32367.1|32560.6|32410.6|32562.7|32412.7|32517.1|32367.1|21
1624281500000|2021-06-21 13:18:20|32564.7|32414.7|32540|32390|32565.1|32415.1|32536.1|32386.1|28
1624281510000|2021-06-21 13:18:30|32540.1|32390.1|32537.6|32387.6|32541.8|32391.8|32528.1|32378.1|22
1624281520000|2021-06-21 13:18:40|32539.8|32389.8|32586.5|32436.5|32605.4|32455.4|32539.5|32389.5|29
1624281530000|2021-06-21 13:18:50|32584.9|32434.9|32575.2|32425.2|32602.3|32452.3|32575.2|32425.2|24
1624281540000|2021-06-21 13:19:00|32575.3|32425.3|32569.8|32419.8|32587.1|32437.1|32564.5|32414.5|27
1624281550000|2021-06-21 13:19:10|32571.6|32421.6|32586.8|32436.8|32586.8|32436.8|32561.8|32411.8|29
1624281560000|2021-06-21 13:19:20|32592|32442|32603.9|32453.9|32618.6|32468.6|32582|32432|27
1624281570000|2021-06-21 13:19:30|32605.3|32455.3|32619.4|32469.4|32619.4|32469.4|32603.4|32453.4|23
1624281580000|2021-06-21 13:19:40|32623.7|32473.7|32636.1|32486.1|32652|32502|32618.3|32468.3|26
1624281590000|2021-06-21 13:19:50|32638.5|32488.5|32619.2|32469.2|32639.5|32489.5|32612|32462|28
1624281600000|2021-06-21 13:20:00|32622.3|32472.3|32635.8|32485.8|32645.1|32495.1|32615.1|32465.1|28
1624281610000|2021-06-21 13:20:10|32636.2|32486.2|32647.2|32497.2|32676.1|32526.1|32635|32485|26
1624281620000|2021-06-21 13:20:20|32646.3|32496.3|32646.5|32496.5|32648.3|32498.3|32627.8|32477.8|28
1624281630000|2021-06-21 13:20:30|32645.8|32495.8|32652.4|32502.4|32659.4|32509.4|32643.3|32493.3|24
1624281640000|2021-06-21 13:20:40|32652.2|32502.2|32625.7|32475.7|32652.4|32502.4|32625.7|32475.7|26
1624281650000|2021-06-21 13:20:50|32625.9|32475.9|32607.1|32457.1|32631.1|32481.1|32595.9|32445.9|28
1624281660000|2021-06-21 13:21:00|32607.4|32457.4|32603|32453|32627.6|32477.6|32597.5|32447.5|28
1624281670000|2021-06-21 13:21:10|32602.7|32452.7|32587.5|32437.5|32602.7|32452.7|32578.3|32428.3|27
1624281680000|2021-06-21 13:21:20|32578.5|32428.5|32605|32455|32605|32455|32578.5|32428.5|27
1624281690000|2021-06-21 13:21:30|32603.5|32453.5|32598.1|32448.1|32605.1|32455.1|32589.4|32439.4|26
1624281700000|2021-06-21 13:21:40|32594.6|32444.6|32584.9|32434.9|32597|32447|32579.4|32429.4|23
1624281710000|2021-06-21 13:21:50|32584.4|32434.4|32578.6|32428.6|32584.9|32434.9|32576.3|32426.3|25
1624281720000|2021-06-21 13:22:00|32577.4|32427.4|32557.1|32407.1|32582.5|32432.5|32557.1|32407.1|21
1624281730000|2021-06-21 13:22:10|32558.6|32408.6|32544.2|32394.2|32558.6|32408.6|32531.7|32381.7|24
1624281740000|2021-06-21 13:22:20|32542.2|32392.2|32533.9|32383.9|32542.2|32392.2|32529.8|32379.8|26
1624281750000|2021-06-21 13:22:30|32531|32381|32552.4|32402.4|32552.4|32402.4|32529|32379|26
1624281760000|2021-06-21 13:22:40|32552.5|32402.5|32537.1|32387.1|32553.4|32403.4|32535.7|32385.7|23
1624281770000|2021-06-21 13:22:50|32536.3|32386.3|32524.2|32374.2|32538|32388|32512.7|32362.7|26
1624281780000|2021-06-21 13:23:00|32524.8|32374.8|32533.7|32383.7|32533.7|32383.7|32519.3|32369.3|26
1624281790000|2021-06-21 13:23:10|32521|32371|32504|32354|32533.7|32383.7|32500.4|32350.4|21
1624281800000|2021-06-21 13:23:20|32503.7|32353.7|32544.3|32394.3|32549.5|32399.5|32501.2|32351.2|28
1624281810000|2021-06-21 13:23:30|32544.6|32394.6|32568.2|32418.2|32572.7|32422.7|32544.6|32394.6|27
1624281820000|2021-06-21 13:23:40|32567.1|32417.1|32558.1|32408.1|32567.1|32417.1|32555|32405|28
1624281830000|2021-06-21 13:23:50|32557.8|32407.8|32565.8|32415.8|32583.9|32433.9|32557.8|32407.8|27
1624281840000|2021-06-21 13:24:00|32565|32415|32586.7|32436.7|32592.3|32442.3|32562.1|32412.1|28
1624281850000|2021-06-21 13:24:10|32585.5|32435.5|32587.3|32437.3|32591.9|32441.9|32584.4|32434.4|28
1624281860000|2021-06-21 13:24:20|32586.8|32436.8|32590.3|32440.3|32590.3|32440.3|32582.5|32432.5|25
1624281870000|2021-06-21 13:24:30|32587.2|32437.2|32582.8|32432.8|32592.7|32442.7|32582.8|32432.8|21
1624281880000|2021-06-21 13:24:40|32583.2|32433.2|32581.8|32431.8|32585.1|32435.1|32575.7|32425.7|24
1624281890000|2021-06-21 13:24:50|32581|32431|32578.6|32428.6|32583|32433|32572.3|32422.3|25
1624281900000|2021-06-21 13:25:00|32578.4|32428.4|32567.9|32417.9|32579.4|32429.4|32565.3|32415.3|22
1624281910000|2021-06-21 13:25:10|32567.5|32417.5|32567.2|32417.2|32571.9|32421.9|32564.9|32414.9|17
1624281920000|2021-06-21 13:25:20|32567|32417|32567|32417|32568.1|32418.1|32563|32413|24
1624281930000|2021-06-21 13:25:30|32565.4|32415.4|32538.7|32388.7|32567.2|32417.2|32538.7|32388.7|26
1624281940000|2021-06-21 13:25:40|32538.8|32388.8|32539.3|32389.3|32540.1|32390.1|32538.2|32388.2|17
1624281950000|2021-06-21 13:25:50|32538.7|32388.7|32556.5|32406.5|32570|32420|32538.7|32388.7|25
1624281960000|2021-06-21 13:26:00|32557.3|32407.3|32535.6|32385.6|32557.3|32407.3|32534.5|32384.5|25
1624281970000|2021-06-21 13:26:10|32535.7|32385.7|32563|32413|32565|32415|32535.7|32385.7|26
1624281980000|2021-06-21 13:26:20|32562.6|32412.6|32566.4|32416.4|32569.8|32419.8|32559.3|32409.3|24
1624281990000|2021-06-21 13:26:30|32565.4|32415.4|32575|32425|32575|32425|32563.3|32413.3|23
1624282000000|2021-06-21 13:26:40|32577.5|32427.5|32596.2|32446.2|32596.2|32446.2|32576.8|32426.8|24
1624282010000|2021-06-21 13:26:50|32596.3|32446.3|32592.2|32442.2|32597.2|32447.2|32589.1|32439.1|26
1624282020000|2021-06-21 13:27:00|32591.8|32441.8|32586.1|32436.1|32591.8|32441.8|32581.1|32431.1|23
1624282030000|2021-06-21 13:27:10|32585.8|32435.8|32578.4|32428.4|32586.6|32436.6|32576.7|32426.7|24
1624282040000|2021-06-21 13:27:20|32580.5|32430.5|32580.4|32430.4|32582.3|32432.3|32578.4|32428.4|16
1624282050000|2021-06-21 13:27:30|32579.4|32429.4|32581.5|32431.5|32581.5|32431.5|32576|32426|21
1624282060000|2021-06-21 13:27:40|32581.7|32431.7|32576.9|32426.9|32585.2|32435.2|32574.1|32424.1|22
1624282070000|2021-06-21 13:27:50|32577|32427|32568.8|32418.8|32578.2|32428.2|32568.8|32418.8|25
1624282080000|2021-06-21 13:28:00|32566.8|32416.8|32562.4|32412.4|32567.7|32417.7|32561.3|32411.3|26
1624282090000|2021-06-21 13:28:10|32562.3|32412.3|32588.7|32438.7|32588.7|32438.7|32561.9|32411.9|21
1624282100000|2021-06-21 13:28:20|32593.9|32443.9|32594.4|32444.4|32594.5|32444.5|32586|32436|27
1624282110000|2021-06-21 13:28:30|32594.1|32444.1|32619.4|32469.4|32634.6|32484.6|32594.1|32444.1|28
1624282120000|2021-06-21 13:28:40|32622.4|32472.4|32638.2|32488.2|32662|32512|32622.4|32472.4|28
1624282130000|2021-06-21 13:28:50|32637.2|32487.2|32627.8|32477.8|32640.2|32490.2|32627.8|32477.8|20
1624282140000|2021-06-21 13:29:00|32627|32477|32621.3|32471.3|32627|32477|32617.5|32467.5|25
1624282150000|2021-06-21 13:29:10|32630.2|32480.2|32606.9|32456.9|32630.6|32480.6|32606.6|32456.6|26
1624282160000|2021-06-21 13:29:20|32611.1|32461.1|32599.4|32449.4|32613|32463|32598.8|32448.8|24
1624282170000|2021-06-21 13:29:30|32599.9|32449.9|32607.6|32457.6|32611.9|32461.9|32598.3|32448.3|25
1624282180000|2021-06-21 13:29:40|32606.8|32456.8|32615.9|32465.9|32617.9|32467.9|32605|32455|23
1624282190000|2021-06-21 13:29:50|32616.3|32466.3|32632.8|32482.8|32647.5|32497.5|32616.3|32466.3|26
1624282200000|2021-06-21 13:30:00|32632.4|32482.4|32629.4|32479.4|32635.4|32485.4|32628.9|32478.9|29
1624282210000|2021-06-21 13:30:10|32612.2|32462.2|32595.1|32445.1|32630|32480|32595.1|32445.1|20
1624282220000|2021-06-21 13:30:20|32618.1|32468.1|32583.1|32433.1|32623.9|32473.9|32583.1|32433.1|26
1624282230000|2021-06-21 13:30:30|32586.5|32436.5|32586.7|32436.7|32591.3|32441.3|32579.9|32429.9|27
1624282240000|2021-06-21 13:30:40|32586.6|32436.6|32612.7|32462.7|32628.9|32478.9|32586.6|32436.6|28
1624282250000|2021-06-21 13:30:50|32614.5|32464.5|32645.7|32495.7|32646.2|32496.2|32614.5|32464.5|27
1624282260000|2021-06-21 13:31:00|32643|32493|32645.4|32495.4|32651.6|32501.6|32640.6|32490.6|26
1624282270000|2021-06-21 13:31:10|32645.6|32495.6|32651.9|32501.9|32651.9|32501.9|32643.7|32493.7|26
1624282280000|2021-06-21 13:31:20|32660.8|32510.8|32706.1|32556.1|32734.6|32584.6|32660.8|32510.8|28
1624282290000|2021-06-21 13:31:30|32706.6|32556.6|32741.1|32591.1|32741.1|32591.1|32705|32555|27
1624282300000|2021-06-21 13:31:40|32744.4|32594.4|32761.1|32611.1|32778.7|32628.7|32740.7|32590.7|28
1624282310000|2021-06-21 13:31:50|32763.3|32613.3|32803.8|32653.8|32804.4|32654.4|32762.4|32612.4|27
1624282320000|2021-06-21 13:32:00|32807.4|32657.4|32774.6|32624.6|32807.5|32657.5|32763.9|32613.9|26
1624282330000|2021-06-21 13:32:10|32772.7|32622.7|32765.6|32615.6|32775.9|32625.9|32757.1|32607.1|29
1624282340000|2021-06-21 13:32:20|32761.2|32611.2|32776.6|32626.6|32776.6|32626.6|32760.3|32610.3|24
1624282350000|2021-06-21 13:32:30|32778.3|32628.3|32783.8|32633.8|32787.9|32637.9|32778.3|32628.3|29
1624282360000|2021-06-21 13:32:40|32783.6|32633.6|32773.1|32623.1|32783.6|32633.6|32773.1|32623.1|21
1624282370000|2021-06-21 13:32:50|32773.6|32623.6|32774.2|32624.2|32777.4|32627.4|32772.6|32622.6|20
1624282380000|2021-06-21 13:33:00|32774.3|32624.3|32769.8|32619.8|32777.7|32627.7|32769.2|32619.2|20
1624282390000|2021-06-21 13:33:10|32769.7|32619.7|32756.3|32606.3|32769.7|32619.7|32747.9|32597.9|21
1624282400000|2021-06-21 13:33:20|32757.5|32607.5|32744.1|32594.1|32758.3|32608.3|32744.1|32594.1|27
1624282410000|2021-06-21 13:33:30|32744.8|32594.8|32738.9|32588.9|32748.3|32598.3|32735.2|32585.2|23
1624282420000|2021-06-21 13:33:40|32740.6|32590.6|32732.3|32582.3|32740.6|32590.6|32730.3|32580.3|16
1624282430000|2021-06-21 13:33:50|32732.4|32582.4|32723.2|32573.2|32746.4|32596.4|32721.7|32571.7|28
1624282440000|2021-06-21 13:34:00|32717.5|32567.5|32735.8|32585.8|32740.8|32590.8|32714.9|32564.9|26
1624282450000|2021-06-21 13:34:10|32736.2|32586.2|32722|32572|32740.9|32590.9|32717.5|32567.5|27
1624282460000|2021-06-21 13:34:20|32714.7|32564.7|32720.1|32570.1|32733.5|32583.5|32706.4|32556.4|24
1624282470000|2021-06-21 13:34:30|32719.7|32569.7|32724.5|32574.5|32724.5|32574.5|32718.9|32568.9|26
1624282480000|2021-06-21 13:34:40|32724.9|32574.9|32727.9|32577.9|32727.9|32577.9|32723.1|32573.1|24
1624282490000|2021-06-21 13:34:50|32729|32579|32740.3|32590.3|32740.3|32590.3|32728.6|32578.6|21
1624282500000|2021-06-21 13:35:00|32741|32591|32715.4|32565.4|32741|32591|32711.9|32561.9|27
1624282510000|2021-06-21 13:35:10|32716.2|32566.2|32714.4|32564.4|32718.4|32568.4|32712.6|32562.6|25
1624282520000|2021-06-21 13:35:20|32717.6|32567.6|32712.5|32562.5|32717.6|32567.6|32710.3|32560.3|23
1624282530000|2021-06-21 13:35:30|32714.6|32564.6|32708.6|32558.6|32716.4|32566.4|32694.7|32544.7|21
1624282540000|2021-06-21 13:35:40|32710.6|32560.6|32704.7|32554.7|32715.7|32565.7|32691.2|32541.2|24
1624282550000|2021-06-21 13:35:50|32707.5|32557.5|32704.4|32554.4|32709.9|32559.9|32693.9|32543.9|21
1624282560000|2021-06-21 13:36:00|32701.4|32551.4|32664|32514|32704.8|32554.8|32664|32514|24
1624282570000|2021-06-21 13:36:10|32663|32513|32661.6|32511.6|32675.1|32525.1|32658.2|32508.2|24
1624282580000|2021-06-21 13:36:20|32661.3|32511.3|32648.1|32498.1|32675.1|32525.1|32648.1|32498.1|19
1624282590000|2021-06-21 13:36:30|32651.2|32501.2|32646.5|32496.5|32651.7|32501.7|32646.3|32496.3|24
1624282600000|2021-06-21 13:36:40|32646.9|32496.9|32650.8|32500.8|32661.1|32511.1|32645.8|32495.8|26
1624282610000|2021-06-21 13:36:50|32649.9|32499.9|32636.4|32486.4|32662.5|32512.5|32627.2|32477.2|26
1624282620000|2021-06-21 13:37:00|32636.1|32486.1|32638.1|32488.1|32642.1|32492.1|32621.6|32471.6|19
1624282630000|2021-06-21 13:37:10|32631.4|32481.4|32639|32489|32640.5|32490.5|32623.8|32473.8|26
1624282640000|2021-06-21 13:37:20|32630.5|32480.5|32637|32487|32639.6|32489.6|32627.2|32477.2|28
1624282650000|2021-06-21 13:37:30|32637.2|32487.2|32615.4|32465.4|32637.2|32487.2|32615.4|32465.4|25
1624282660000|2021-06-21 13:37:40|32613.3|32463.3|32576.2|32426.2|32613.6|32463.6|32576.2|32426.2|28
1624282670000|2021-06-21 13:37:50|32575.1|32425.1|32590.1|32440.1|32597.8|32447.8|32565.5|32415.5|24
1624282680000|2021-06-21 13:38:00|32590|32440|32589.4|32439.4|32600.3|32450.3|32560|32410|25
1624282690000|2021-06-21 13:38:10|32586.3|32436.3|32578|32428|32595.9|32445.9|32555.1|32405.1|26
1624282700000|2021-06-21 13:38:20|32583.8|32433.8|32584.6|32434.6|32595.3|32445.3|32576.2|32426.2|29
1624282710000|2021-06-21 13:38:30|32584.4|32434.4|32567.4|32417.4|32584.4|32434.4|32567|32417|24
1624282720000|2021-06-21 13:38:40|32566.3|32416.3|32558.8|32408.8|32573.2|32423.2|32553.4|32403.4|25
1624282730000|2021-06-21 13:38:50|32557.4|32407.4|32560.1|32410.1|32563.4|32413.4|32557.4|32407.4|23
1624282740000|2021-06-21 13:39:00|32559.4|32409.4|32576.3|32426.3|32576.4|32426.4|32559.4|32409.4|23
1624282750000|2021-06-21 13:39:10|32576.5|32426.5|32590.9|32440.9|32590.9|32440.9|32568|32418|27
1624282760000|2021-06-21 13:39:20|32592.6|32442.6|32622.1|32472.1|32623.9|32473.9|32592.6|32442.6|27
1624282770000|2021-06-21 13:39:30|32621.8|32471.8|32599.3|32449.3|32621.8|32471.8|32596.6|32446.6|27
1624282780000|2021-06-21 13:39:40|32601.8|32451.8|32596.2|32446.2|32603.9|32453.9|32596.2|32446.2|22
1624282790000|2021-06-21 13:39:50|32599.6|32449.6|32595.1|32445.1|32599.6|32449.6|32593.6|32443.6|18
1624282800000|2021-06-21 13:40:00|32594.9|32444.9|32592.4|32442.4|32598.8|32448.8|32587.8|32437.8|26
1624282810000|2021-06-21 13:40:10|32591.4|32441.4|32597.9|32447.9|32600.1|32450.1|32587.5|32437.5|23
1624282820000|2021-06-21 13:40:20|32600.6|32450.6|32605.7|32455.7|32606.4|32456.4|32596.2|32446.2|22
1624282830000|2021-06-21 13:40:30|32605.5|32455.5|32622.1|32472.1|32623.2|32473.2|32601.9|32451.9|26
1624282840000|2021-06-21 13:40:40|32622.5|32472.5|32639.6|32489.6|32640.8|32490.8|32619.1|32469.1|27
1624282850000|2021-06-21 13:40:50|32638.7|32488.7|32651.8|32501.8|32654.5|32504.5|32637.6|32487.6|21
1624282860000|2021-06-21 13:41:00|32649.3|32499.3|32642.3|32492.3|32649.3|32499.3|32617.4|32467.4|27
1624282870000|2021-06-21 13:41:10|32617.3|32467.3|32624.1|32474.1|32633|32483|32598.8|32448.8|25
1624282880000|2021-06-21 13:41:20|32597.7|32447.7|32631.3|32481.3|32637.4|32487.4|32597.7|32447.7|25
1624282890000|2021-06-21 13:41:30|32625.7|32475.7|32624.2|32474.2|32633.4|32483.4|32620.7|32470.7|27
1624282900000|2021-06-21 13:41:40|32621.7|32471.7|32626.2|32476.2|32632|32482|32621.7|32471.7|23
1624282910000|2021-06-21 13:41:50|32625.5|32475.5|32633.6|32483.6|32635.8|32485.8|32623.3|32473.3|25
1624282920000|2021-06-21 13:42:00|32634.3|32484.3|32650.3|32500.3|32651.8|32501.8|32634.2|32484.2|29
1624282930000|2021-06-21 13:42:10|32651.3|32501.3|32663.1|32513.1|32663.1|32513.1|32651.3|32501.3|24
1624282940000|2021-06-21 13:42:20|32663.3|32513.3|32674.3|32524.3|32674.7|32524.7|32663.3|32513.3|16
1624282950000|2021-06-21 13:42:30|32675.1|32525.1|32673.9|32523.9|32675.1|32525.1|32673.9|32523.9|12
1624282960000|2021-06-21 13:42:40|32674.1|32524.1|32708.3|32558.3|32715.5|32565.5|32674.1|32524.1|26
1624282970000|2021-06-21 13:42:50|32707.8|32557.8|32693.2|32543.2|32707.8|32557.8|32692.7|32542.7|26
1624282980000|2021-06-21 13:43:00|32693.6|32543.6|32692.8|32542.8|32695.2|32545.2|32689.5|32539.5|25
1624282990000|2021-06-21 13:43:10|32692.7|32542.7|32707.7|32557.7|32710.6|32560.6|32692.7|32542.7|26
1624283000000|2021-06-21 13:43:20|32709.1|32559.1|32740.6|32590.6|32753|32603|32705.6|32555.6|28
1624283010000|2021-06-21 13:43:30|32739.4|32589.4|32733.9|32583.9|32745.5|32595.5|32730.9|32580.9|27
1624283020000|2021-06-21 13:43:40|32732.3|32582.3|32737.6|32587.6|32742|32592|32731.6|32581.6|27
1624283030000|2021-06-21 13:43:50|32739.1|32589.1|32731.6|32581.6|32740.7|32590.7|32731.6|32581.6|23
1624283040000|2021-06-21 13:44:00|32731.7|32581.7|32771.3|32621.3|32771.3|32621.3|32728.8|32578.8|22
1624283050000|2021-06-21 13:44:10|32778.1|32628.1|32798.8|32648.8|32798.8|32648.8|32775.9|32625.9|27
1624283060000|2021-06-21 13:44:20|32800.9|32650.9|32850.1|32700.1|32850.1|32700.1|32784.1|32634.1|29
1624283070000|2021-06-21 13:44:30|32847.5|32697.5|32890.5|32740.5|32904.4|32754.4|32842.7|32692.7|28
1624283080000|2021-06-21 13:44:40|32891.4|32741.4|32890.6|32740.6|32891.4|32741.4|32872.7|32722.7|28
1624283090000|2021-06-21 13:44:50|32891.7|32741.7|32889.1|32739.1|32896.8|32746.8|32878.1|32728.1|28
1624283100000|2021-06-21 13:45:00|32887.5|32737.5|32874.3|32724.3|32892.3|32742.3|32864|32714|24
1624283110000|2021-06-21 13:45:10|32875.4|32725.4|32967.2|32817.2|32967.2|32817.2|32875.2|32725.2|29
1624283120000|2021-06-21 13:45:20|32979.6|32829.6|33010.6|32860.6|33030.2|32880.2|32970.6|32820.6|28
1624283130000|2021-06-21 13:45:30|33013.6|32863.6|32997.6|32847.6|33016.6|32866.6|32992.6|32842.6|27
1624283140000|2021-06-21 13:45:40|32998.7|32848.7|33013.8|32863.8|33013.8|32863.8|32990.1|32840.1|28
1624283150000|2021-06-21 13:45:50|33014.7|32864.7|33040.9|32890.9|33040.9|32890.9|33014.7|32864.7|22
1624283160000|2021-06-21 13:46:00|33041.4|32891.4|33021.6|32871.6|33041.4|32891.4|33021.6|32871.6|25
1624283170000|2021-06-21 13:46:10|33021.3|32871.3|33038.6|32888.6|33043|32893|33014.7|32864.7|26
1624283180000|2021-06-21 13:46:20|33038.7|32888.7|33066.7|32916.7|33066.7|32916.7|33034.2|32884.2|22
1624283190000|2021-06-21 13:46:30|33073.6|32923.6|33055.9|32905.9|33078|32928|33052.3|32902.3|25
1624283200000|2021-06-21 13:46:40|33053.5|32903.5|33069.4|32919.4|33075.2|32925.2|33051.8|32901.8|27
1624283210000|2021-06-21 13:46:50|33069.1|32919.1|33063.4|32913.4|33069.1|32919.1|33056.8|32906.8|24
1624283220000|2021-06-21 13:47:00|33063.3|32913.3|33078.4|32928.4|33086.3|32936.3|33062.7|32912.7|24
1624283230000|2021-06-21 13:47:10|33080.8|32930.8|33078.3|32928.3|33081.8|32931.8|33067.1|32917.1|23
1624283240000|2021-06-21 13:47:20|33079.2|32929.2|33083.6|32933.6|33091.6|32941.6|33079.2|32929.2|24
1624283250000|2021-06-21 13:47:30|33083|32933|33079.6|32929.6|33086.6|32936.6|33078.2|32928.2|24
1624283260000|2021-06-21 13:47:40|33083.7|32933.7|33080.6|32930.6|33088.7|32938.7|33080.6|32930.6|27
1624283270000|2021-06-21 13:47:50|33080.7|32930.7|33072.3|32922.3|33082.5|32932.5|33072.3|32922.3|27
1624283280000|2021-06-21 13:48:00|33075.9|32925.9|33054.8|32904.8|33078.9|32928.9|33054.8|32904.8|30
1624283290000|2021-06-21 13:48:10|33066.8|32916.8|33070.4|32920.4|33080|32930|33046.1|32896.1|34
1624283300000|2021-06-21 13:48:20|33072.3|32922.3|33045.9|32895.9|33073.2|32923.2|33042|32892|35
1624283310000|2021-06-21 13:48:30|33042.1|32892.1|33063.2|32913.2|33076.9|32926.9|33021.9|32871.9|38
1624283320000|2021-06-21 13:48:40|33062.9|32912.9|33077.2|32927.2|33079.2|32929.2|33049.7|32899.7|38
1624283330000|2021-06-21 13:48:50|33059.7|32909.7|33052|32902|33075.1|32925.1|33049.9|32899.9|33
1624283340000|2021-06-21 13:49:00|33053.3|32903.3|33051.1|32901.1|33066.6|32916.6|33049.6|32899.6|35
1624283350000|2021-06-21 13:49:10|33044.1|32894.1|33070.4|32920.4|33077.1|32927.1|33042.7|32892.7|33
1624283360000|2021-06-21 13:49:20|33069.7|32919.7|33070.1|32920.1|33075.7|32925.7|33062|32912|36
1624283370000|2021-06-21 13:49:30|33075.5|32925.5|33088|32938|33088|32938|33065.7|32915.7|29
1624283380000|2021-06-21 13:49:40|33085.8|32935.8|33092.1|32942.1|33096.6|32946.6|33078.5|32928.5|33
1624283390000|2021-06-21 13:49:50|33095.7|32945.7|33097.9|32947.9|33103|32953|33088.4|32938.4|36
1624283400000|2021-06-21 13:50:00|33100.2|32950.2|33083.5|32933.5|33101.3|32951.3|33082.8|32932.8|35
1624283410000|2021-06-21 13:50:10|33083.7|32933.7|33072.8|32922.8|33085|32935|33070.7|32920.7|34
1624283420000|2021-06-21 13:50:20|33071.7|32921.7|33074.7|32924.7|33075.2|32925.2|33063.1|32913.1|33
1624283430000|2021-06-21 13:50:30|33074.5|32924.5|33071.1|32921.1|33079.2|32929.2|33065.2|32915.2|35
1624283440000|2021-06-21 13:50:40|33070.4|32920.4|33067.6|32917.6|33075.6|32925.6|33067.6|32917.6|27
1624283450000|2021-06-21 13:50:50|33068.5|32918.5|33070.3|32920.3|33075.3|32925.3|33067.6|32917.6|31
1624283460000|2021-06-21 13:51:00|33072|32922|33044.8|32894.8|33072|32922|33044.8|32894.8|31
1624283470000|2021-06-21 13:51:10|33045.1|32895.1|33040.2|32890.2|33049.9|32899.9|33034.1|32884.1|35
1624283480000|2021-06-21 13:51:20|33039.8|32889.8|33004.9|32854.9|33040.9|32890.9|32997.5|32847.5|33
1624283490000|2021-06-21 13:51:30|33008.4|32858.4|32999.7|32849.7|33017|32867|32998.2|32848.2|30
1624283500000|2021-06-21 13:51:40|32993.1|32843.1|33010.3|32860.3|33013|32863|32993.1|32843.1|31
1624283510000|2021-06-21 13:51:50|33008.2|32858.2|33008.6|32858.6|33013.7|32863.7|32989.8|32839.8|36
1624283520000|2021-06-21 13:52:00|33010.7|32860.7|32997.1|32847.1|33024.3|32874.3|32993.7|32843.7|36
1624283530000|2021-06-21 13:52:10|32992.7|32842.7|32990.2|32840.2|32996.4|32846.4|32989.5|32839.5|35
1624283540000|2021-06-21 13:52:20|32992|32842|32991.7|32841.7|32993.5|32843.5|32988.4|32838.4|28
1624283550000|2021-06-21 13:52:30|32992.7|32842.7|32980.1|32830.1|32993|32843|32979.4|32829.4|28
1624283560000|2021-06-21 13:52:40|32979.5|32829.5|32976.3|32826.3|32989|32839|32973.6|32823.6|32
1624283570000|2021-06-21 13:52:50|32975.2|32825.2|32985.8|32835.8|32987.3|32837.3|32972.4|32822.4|33
1624283580000|2021-06-21 13:53:00|32985.9|32835.9|32983.3|32833.3|32998.1|32848.1|32983.3|32833.3|32
1624283590000|2021-06-21 13:53:10|32983.2|32833.2|32977.1|32827.1|32983.2|32833.2|32976.9|32826.9|29
1624283600000|2021-06-21 13:53:20|32976.8|32826.8|32962.9|32812.9|32976.8|32826.8|32958.6|32808.6|30
1624283610000|2021-06-21 13:53:30|32962.8|32812.8|32968.3|32818.3|32973.3|32823.3|32953.7|32803.7|32
1624283620000|2021-06-21 13:53:40|32960.7|32810.7|32989|32839|32998|32848|32960.7|32810.7|28
1624283630000|2021-06-21 13:53:50|32997.9|32847.9|33021|32871|33037|32887|32997|32847|38
1624283640000|2021-06-21 13:54:00|33021.4|32871.4|33043|32893|33056.2|32906.2|33021.4|32871.4|34
1624283650000|2021-06-21 13:54:10|33044.3|32894.3|33023.6|32873.6|33044.3|32894.3|33018.5|32868.5|35
1624283660000|2021-06-21 13:54:20|33023.3|32873.3|32997.9|32847.9|33023.3|32873.3|32987.3|32837.3|32
1624283670000|2021-06-21 13:54:30|32998.7|32848.7|33033|32883|33036.3|32886.3|32998.7|32848.7|35
1624283680000|2021-06-21 13:54:40|33033.2|32883.2|33047|32897|33050.2|32900.2|33031.3|32881.3|25
1624283690000|2021-06-21 13:54:50|33046.5|32896.5|33040.8|32890.8|33058|32908|33037.6|32887.6|36
1624283700000|2021-06-21 13:55:00|33040.9|32890.9|33041.1|32891.1|33045.1|32895.1|33037.4|32887.4|33
1624283710000|2021-06-21 13:55:10|33042.1|32892.1|33052|32902|33052.9|32902.9|33039.4|32889.4|34
1624283720000|2021-06-21 13:55:20|33057.5|32907.5|33085.8|32935.8|33090.8|32940.8|33057.5|32907.5|37
1624283730000|2021-06-21 13:55:30|33083.5|32933.5|33087.9|32937.9|33097.3|32947.3|33078.5|32928.5|37
1624283740000|2021-06-21 13:55:40|33088.3|32938.3|33078.7|32928.7|33090.5|32940.5|33076.1|32926.1|23
1624283750000|2021-06-21 13:55:50|33077.7|32927.7|33088.4|32938.4|33088.7|32938.7|33072.9|32922.9|33
1624283760000|2021-06-21 13:56:00|33088.8|32938.8|33084.7|32934.7|33089.7|32939.7|33078|32928|36
1624283770000|2021-06-21 13:56:10|33085|32935|33077|32927|33085.1|32935.1|33077|32927|36
1624283780000|2021-06-21 13:56:20|33077.1|32927.1|33084.9|32934.9|33084.9|32934.9|33069.4|32919.4|36
1624283790000|2021-06-21 13:56:30|33087.2|32937.2|33081.8|32931.8|33094.7|32944.7|33078.1|32928.1|37
1624283800000|2021-06-21 13:56:40|33083.9|32933.9|33072|32922|33090.8|32940.8|33070.7|32920.7|35
1624283810000|2021-06-21 13:56:50|33073.2|32923.2|33062.2|32912.2|33076.4|32926.4|33056|32906|38
1624283820000|2021-06-21 13:57:00|33072.5|32922.5|33074.9|32924.9|33080.4|32930.4|33055.9|32905.9|34
1624283830000|2021-06-21 13:57:10|33075.6|32925.6|33058.2|32908.2|33075.6|32925.6|33058.2|32908.2|32
1624283840000|2021-06-21 13:57:20|33059|32909|33051.7|32901.7|33061|32911|33043.4|32893.4|25
1624283850000|2021-06-21 13:57:30|33050.5|32900.5|33044|32894|33062.6|32912.6|33044|32894|33
1624283860000|2021-06-21 13:57:40|33044.1|32894.1|33039.8|32889.8|33048.9|32898.9|33038.7|32888.7|25
1624283870000|2021-06-21 13:57:50|33038|32888|33064.2|32914.2|33065.9|32915.9|33038|32888|36
1624283880000|2021-06-21 13:58:00|33062.9|32912.9|33093.3|32943.3|33098.3|32948.3|33062.9|32912.9|35
1624283890000|2021-06-21 13:58:10|33093.2|32943.2|33203.3|33053.3|33210.6|33060.6|33091.5|32941.5|35
1624283900000|2021-06-21 13:58:20|33195.9|33045.9|33182.8|33032.8|33210.2|33060.2|33176.5|33026.5|39
1624283910000|2021-06-21 13:58:30|33182.7|33032.7|33218.1|33068.1|33233|33083|33182.7|33032.7|38
1624283920000|2021-06-21 13:58:40|33217|33067|33196.5|33046.5|33217|33067|33185.2|33035.2|39
1624283930000|2021-06-21 13:58:50|33195.3|33045.3|33207.5|33057.5|33209.4|33059.4|33194.7|33044.7|30
1624283940000|2021-06-21 13:59:00|33212.5|33062.5|33208.3|33058.3|33221.7|33071.7|33198.5|33048.5|34
1624283950000|2021-06-21 13:59:10|33209.6|33059.6|33206.4|33056.4|33212.1|33062.1|33206.2|33056.2|30
1624283960000|2021-06-21 13:59:20|33205.9|33055.9|33231.1|33081.1|33232.9|33082.9|33205.9|33055.9|36
1624283970000|2021-06-21 13:59:30|33232.6|33082.6|33219.7|33069.7|33246.8|33096.8|33219|33069|37
1624283980000|2021-06-21 13:59:40|33218.1|33068.1|33233|33083|33238.1|33088.1|33216.8|33066.8|37
1624283990000|2021-06-21 13:59:50|33234.6|33084.6|33241.1|33091.1|33241.1|33091.1|33231.8|33081.8|28
1624284000000|2021-06-21 14:00:00|33237.5|33087.5|33225.2|33075.2|33241|33091|33225.2|33075.2|25
1624284010000|2021-06-21 14:00:10|33221.9|33071.9|33261.8|33111.8|33284.1|33134.1|33219.4|33069.4|36
1624284020000|2021-06-21 14:00:20|33264.4|33114.4|33263|33113|33278.5|33128.5|33246|33096|34
1624284030000|2021-06-21 14:00:30|33257.7|33107.7|33239.4|33089.4|33257.7|33107.7|33228.4|33078.4|34
1624284040000|2021-06-21 14:00:40|33236.4|33086.4|33216.5|33066.5|33236.4|33086.4|33215.7|33065.7|30
1624284050000|2021-06-21 14:00:50|33216.4|33066.4|33206.9|33056.9|33226.5|33076.5|33206|33056|39
1624284060000|2021-06-21 14:01:00|33209.2|33059.2|33193.6|33043.6|33217.3|33067.3|33193.6|33043.6|36
1624284070000|2021-06-21 14:01:10|33191|33041|33184.3|33034.3|33192.2|33042.2|33169.6|33019.6|39
1624284080000|2021-06-21 14:01:20|33182.8|33032.8|33166.3|33016.3|33197.2|33047.2|33160.2|33010.2|39
1624284090000|2021-06-21 14:01:30|33167.7|33017.7|33165.5|33015.5|33191.6|33041.6|33161.1|33011.1|38
1624284100000|2021-06-21 14:01:40|33163.2|33013.2|33153.2|33003.2|33178.4|33028.4|33149.8|32999.8|32
1624284110000|2021-06-21 14:01:50|33151.3|33001.3|33147.4|32997.4|33167.9|33017.9|33147.4|32997.4|39
1624284120000|2021-06-21 14:02:00|33147.6|32997.6|33129|32979|33155|33005|33128.8|32978.8|36
1624284130000|2021-06-21 14:02:10|33128.9|32978.9|33102.5|32952.5|33130.2|32980.2|33096.9|32946.9|36
1624284140000|2021-06-21 14:02:20|33102.4|32952.4|33065|32915|33114.1|32964.1|33064.5|32914.5|37
1624284150000|2021-06-21 14:02:30|33063.3|32913.3|33050.9|32900.9|33066.7|32916.7|33043.2|32893.2|36
1624284160000|2021-06-21 14:02:40|33049|32899|33063.3|32913.3|33069.2|32919.2|33048.3|32898.3|36
1624284170000|2021-06-21 14:02:50|33059.7|32909.7|33045.8|32895.8|33065.1|32915.1|33045.8|32895.8|38
1624284180000|2021-06-21 14:03:00|33043.8|32893.8|33094|32944|33096.5|32946.5|33043.8|32893.8|36
1624284190000|2021-06-21 14:03:10|33093.6|32943.6|33091.4|32941.4|33104|32954|33090.1|32940.1|31
1624284200000|2021-06-21 14:03:20|33090.9|32940.9|33055|32905|33092.7|32942.7|33055|32905|35
1624284210000|2021-06-21 14:03:30|33054.9|32904.9|33048|32898|33060.7|32910.7|33048|32898|21
1624284220000|2021-06-21 14:03:40|33051.4|32901.4|33053.9|32903.9|33056.3|32906.3|33051.4|32901.4|16
1624284230000|2021-06-21 14:03:50|33057.7|32907.7|33057.7|32907.7|33067.3|32917.3|33051.8|32901.8|27
1624284240000|2021-06-21 14:04:00|33056.9|32906.9|33054.3|32904.3|33063|32913|33054.3|32904.3|16
1624284250000|2021-06-21 14:04:10|33054.6|32904.6|33089.6|32939.6|33095.7|32945.7|33054.6|32904.6|31
1624284260000|2021-06-21 14:04:20|33088.4|32938.4|33078.6|32928.6|33088.5|32938.5|33078.6|32928.6|16
1624284270000|2021-06-21 14:04:30|33078.1|32928.1|33067.9|32917.9|33078.1|32928.1|33065.3|32915.3|26
1624284280000|2021-06-21 14:04:40|33068.6|32918.6|33062.9|32912.9|33068.6|32918.6|33062.9|32912.9|24
1624284290000|2021-06-21 14:04:50|33061.4|32911.4|33055.1|32905.1|33062.2|32912.2|33052.1|32902.1|26
1624284300000|2021-06-21 14:05:00|33055.4|32905.4|33044.6|32894.6|33055.5|32905.5|33044.2|32894.2|27
1624284310000|2021-06-21 14:05:10|33044.5|32894.5|33085|32935|33085|32935|33044.5|32894.5|38
1624284320000|2021-06-21 14:05:20|33090.6|32940.6|33069.2|32919.2|33097.3|32947.3|33069.2|32919.2|37
1624284330000|2021-06-21 14:05:30|33069.3|32919.3|33074.5|32924.5|33077.5|32927.5|33063.5|32913.5|29
1624284340000|2021-06-21 14:05:40|33073.8|32923.8|33050.9|32900.9|33073.8|32923.8|33050.9|32900.9|28
1624284350000|2021-06-21 14:05:50|33050.5|32900.5|33032.6|32882.6|33051.5|32901.5|33024.2|32874.2|38
1624284360000|2021-06-21 14:06:00|33029|32879|33032.7|32882.7|33044.5|32894.5|33024.5|32874.5|35
1624284370000|2021-06-21 14:06:10|33031.3|32881.3|33040.3|32890.3|33043.9|32893.9|33028.9|32878.9|34
1624284380000|2021-06-21 14:06:20|33040.5|32890.5|33032.7|32882.7|33040.8|32890.8|33029.7|32879.7|33
1624284390000|2021-06-21 14:06:30|33032.1|32882.1|33033.3|32883.3|33035.8|32885.8|33029.8|32879.8|29
1624284400000|2021-06-21 14:06:40|33033.4|32883.4|33030.3|32880.3|33039.2|32889.2|33030.1|32880.1|23
1624284410000|2021-06-21 14:06:50|33028.9|32878.9|33031.2|32881.2|33031.3|32881.3|33027.8|32877.8|30
1624284420000|2021-06-21 14:07:00|33031.3|32881.3|33026|32876|33031.3|32881.3|33025.6|32875.6|22
1624284430000|2021-06-21 14:07:10|33025.6|32875.6|33001.5|32851.5|33026|32876|32995.9|32845.9|31
1624284440000|2021-06-21 14:07:20|33000.4|32850.4|33010.7|32860.7|33022.1|32872.1|33000.4|32850.4|31
1624284450000|2021-06-21 14:07:30|33011.2|32861.2|32980.2|32830.2|33011.2|32861.2|32980.2|32830.2|35
1624284460000|2021-06-21 14:07:40|32978.5|32828.5|32971.2|32821.2|32979.9|32829.9|32956.3|32806.3|36
1624284470000|2021-06-21 14:07:50|32972|32822|32974.5|32824.5|32986.3|32836.3|32972|32822|34
1624284480000|2021-06-21 14:08:00|32976.8|32826.8|33015.8|32865.8|33018.4|32868.4|32974|32824|38
1624284490000|2021-06-21 14:08:10|33019.2|32869.2|33049.9|32899.9|33049.9|32899.9|33019.2|32869.2|34
1624284500000|2021-06-21 14:08:20|33048.8|32898.8|33021.7|32871.7|33056.4|32906.4|33021.7|32871.7|39
1624284510000|2021-06-21 14:08:30|33017.7|32867.7|33041.3|32891.3|33044.7|32894.7|33016.6|32866.6|39
1624284520000|2021-06-21 14:08:40|33042.7|32892.7|33042.5|32892.5|33042.7|32892.7|33023.6|32873.6|35
1624284530000|2021-06-21 14:08:50|33042.9|32892.9|33057.3|32907.3|33067.7|32917.7|33042.9|32892.9|33
1624284540000|2021-06-21 14:09:00|33057.4|32907.4|33039.4|32889.4|33057.4|32907.4|33036.4|32886.4|32
1624284550000|2021-06-21 14:09:10|33043.2|32893.2|33050|32900|33053|32903|33043.2|32893.2|35
1624284560000|2021-06-21 14:09:20|33047.8|32897.8|33044.5|32894.5|33047.8|32897.8|33036|32886|35
1624284570000|2021-06-21 14:09:30|33045.3|32895.3|33046.4|32896.4|33049|32899|33044.7|32894.7|34
1624284580000|2021-06-21 14:09:40|33046.1|32896.1|33078.9|32928.9|33084.1|32934.1|33046.1|32896.1|28
1624284590000|2021-06-21 14:09:50|33079|32929|33101.3|32951.3|33133.7|32983.7|33079|32929|37
1624284600000|2021-06-21 14:10:00|33104|32954|33105.2|32955.2|33107.5|32957.5|33096.8|32946.8|27
1624284610000|2021-06-21 14:10:10|33102.6|32952.6|33086.2|32936.2|33103.3|32953.3|33086.2|32936.2|33
1624284620000|2021-06-21 14:10:20|33086.3|32936.3|33068.7|32918.7|33091.3|32941.3|33068.1|32918.1|28
1624284630000|2021-06-21 14:10:30|33069.2|32919.2|33049.1|32899.1|33071.7|32921.7|33048.4|32898.4|35
1624284640000|2021-06-21 14:10:40|33049|32899|33067.8|32917.8|33069.4|32919.4|33045.6|32895.6|37
1624284650000|2021-06-21 14:10:50|33068.3|32918.3|33075.5|32925.5|33076|32926|33059.4|32909.4|37
1624284660000|2021-06-21 14:11:00|33075.9|32925.9|33063.2|32913.2|33078|32928|33063.2|32913.2|33
1624284670000|2021-06-21 14:11:10|33061.5|32911.5|33045.7|32895.7|33062|32912|33045.7|32895.7|36
1624284680000|2021-06-21 14:11:20|33045.8|32895.8|33055.3|32905.3|33056.9|32906.9|33045.4|32895.4|24
1624284690000|2021-06-21 14:11:30|33055.5|32905.5|33042.6|32892.6|33058.1|32908.1|33042.6|32892.6|26
1624284700000|2021-06-21 14:11:40|33042.9|32892.9|33051.1|32901.1|33051.2|32901.2|33042.9|32892.9|28
1624284710000|2021-06-21 14:11:50|33051|32901|33044.5|32894.5|33051.2|32901.2|33044.5|32894.5|22
1624284720000|2021-06-21 14:12:00|33044.6|32894.6|33036.6|32886.6|33044.6|32894.6|33026.3|32876.3|31
1624284730000|2021-06-21 14:12:10|33039.1|32889.1|33044.4|32894.4|33049.3|32899.3|33039.1|32889.1|26
1624284740000|2021-06-21 14:12:20|33043.4|32893.4|33047.2|32897.2|33048.8|32898.8|33043.3|32893.3|25
1624284750000|2021-06-21 14:12:30|33049.9|32899.9|33047.6|32897.6|33060.5|32910.5|33047|32897|36
1624284760000|2021-06-21 14:12:40|33047.8|32897.8|33043.6|32893.6|33049.5|32899.5|33043.6|32893.6|34
1624284770000|2021-06-21 14:12:50|33044.7|32894.7|33049.8|32899.8|33053.3|32903.3|33044.7|32894.7|37
1624284780000|2021-06-21 14:13:00|33049.5|32899.5|33011.1|32861.1|33049.5|32899.5|33010.4|32860.4|35
1624284790000|2021-06-21 14:13:10|33010.8|32860.8|32993.9|32843.9|33010.8|32860.8|32992.8|32842.8|37
1624284800000|2021-06-21 14:13:20|32994.5|32844.5|32999.8|32849.8|33002.2|32852.2|32986.8|32836.8|32
1624284810000|2021-06-21 14:13:30|33002.9|32852.9|32994.5|32844.5|33003.2|32853.2|32994.5|32844.5|33
1624284820000|2021-06-21 14:13:40|32990.9|32840.9|32975.7|32825.7|32991.6|32841.6|32975.1|32825.1|34
1624284830000|2021-06-21 14:13:50|32974.1|32824.1|32966.9|32816.9|32974.2|32824.2|32966.8|32816.8|33
1624284840000|2021-06-21 14:14:00|32965.5|32815.5|33016.1|32866.1|33016.1|32866.1|32965.5|32815.5|32
1624284850000|2021-06-21 14:14:10|33015.5|32865.5|33028.3|32878.3|33031.8|32881.8|33014.6|32864.6|35
1624284860000|2021-06-21 14:14:20|33029.6|32879.6|33017.6|32867.6|33032.8|32882.8|33017.5|32867.5|38
1624284870000|2021-06-21 14:14:30|33018.3|32868.3|32995.9|32845.9|33019.9|32869.9|32995.9|32845.9|35
1624284880000|2021-06-21 14:14:40|32994.9|32844.9|32996.6|32846.6|32996.8|32846.8|32993.9|32843.9|31
1624284890000|2021-06-21 14:14:50|32996.7|32846.7|33022.3|32872.3|33022.3|32872.3|32994.9|32844.9|35
1624284900000|2021-06-21 14:15:00|33029|32879|32996|32846|33032|32882|32995.7|32845.7|33
1624284910000|2021-06-21 14:15:10|32995|32845|32985.6|32835.6|32995.6|32845.6|32982|32832|34
1624284920000|2021-06-21 14:15:20|32986.5|32836.5|32955.6|32805.6|32986.5|32836.5|32950.2|32800.2|36
1624284930000|2021-06-21 14:15:30|32955.3|32805.3|32935.7|32785.7|32962.4|32812.4|32923.8|32773.8|39
1624284940000|2021-06-21 14:15:40|32942|32792|32885.1|32735.1|32945.6|32795.6|32885.1|32735.1|40
1624284950000|2021-06-21 14:15:50|32886.4|32736.4|32884.2|32734.2|32891.2|32741.2|32883.7|32733.7|38
1624284960000|2021-06-21 14:16:00|32881.3|32731.3|32898.5|32748.5|32914.4|32764.4|32881.3|32731.3|36
1624284970000|2021-06-21 14:16:10|32900.7|32750.7|32910.8|32760.8|32910.8|32760.8|32897.1|32747.1|31
1624284980000|2021-06-21 14:16:20|32912.5|32762.5|32904.7|32754.7|32922.2|32772.2|32901.3|32751.3|39
1624284990000|2021-06-21 14:16:30|32915.6|32765.6|32916.3|32766.3|32922.1|32772.1|32909|32759|32
1624285000000|2021-06-21 14:16:40|32920.2|32770.2|32923.9|32773.9|32938|32788|32920.2|32770.2|39
1624285010000|2021-06-21 14:16:50|32923.7|32773.7|32923.9|32773.9|32924|32774|32921.7|32771.7|25
1624285020000|2021-06-21 14:17:00|32923.3|32773.3|32918.8|32768.8|32923.7|32773.7|32916.3|32766.3|33
1624285030000|2021-06-21 14:17:10|32918.7|32768.7|32904.2|32754.2|32921.1|32771.1|32902.1|32752.1|38
1624285040000|2021-06-21 14:17:20|32896.1|32746.1|32868.9|32718.9|32896.1|32746.1|32854.9|32704.9|37
1624285050000|2021-06-21 14:17:30|32869.9|32719.9|32854.1|32704.1|32873.1|32723.1|32841.8|32691.8|39
1624285060000|2021-06-21 14:17:40|32856|32706|32856.7|32706.7|32858.2|32708.2|32844|32694|32
1624285070000|2021-06-21 14:17:50|32856.1|32706.1|32866.4|32716.4|32871.3|32721.3|32849.8|32699.8|38
1624285080000|2021-06-21 14:18:00|32867.2|32717.2|32877.3|32727.3|32877.3|32727.3|32866.8|32716.8|26
1624285090000|2021-06-21 14:18:10|32877.4|32727.4|32847.8|32697.8|32877.9|32727.9|32847.8|32697.8|35
1624285100000|2021-06-21 14:18:20|32838.3|32688.3|32804.4|32654.4|32846.7|32696.7|32802.4|32652.4|39
1624285110000|2021-06-21 14:18:30|32804.1|32654.1|32810|32660|32813.3|32663.3|32796|32646|36
1624285120000|2021-06-21 14:18:40|32812.5|32662.5|32816.4|32666.4|32820.8|32670.8|32806.9|32656.9|39
1624285130000|2021-06-21 14:18:50|32817.7|32667.7|32806.5|32656.5|32818|32668|32803.8|32653.8|29
1624285140000|2021-06-21 14:19:00|32807.3|32657.3|32822.2|32672.2|32829.7|32679.7|32805.9|32655.9|31
1624285150000|2021-06-21 14:19:10|32818.9|32668.9|32816.6|32666.6|32837.1|32687.1|32816.6|32666.6|34
1624285160000|2021-06-21 14:19:20|32816.4|32666.4|32813.5|32663.5|32832.6|32682.6|32813.5|32663.5|33
1624285170000|2021-06-21 14:19:30|32813.1|32663.1|32813.9|32663.9|32816.1|32666.1|32813.1|32663.1|28
1624285180000|2021-06-21 14:19:40|32814.3|32664.3|32797.9|32647.9|32815.9|32665.9|32796.4|32646.4|35
1624285190000|2021-06-21 14:19:50|32796.5|32646.5|32807.8|32657.8|32810.5|32660.5|32796.2|32646.2|32
1624285200000|2021-06-21 14:20:00|32808.6|32658.6|32837.7|32687.7|32837.7|32687.7|32807.1|32657.1|35
1624285210000|2021-06-21 14:20:10|32834.1|32684.1|32856.8|32706.8|32860|32710|32834.1|32684.1|34
1624285220000|2021-06-21 14:20:20|32862.3|32712.3|32847.1|32697.1|32872.8|32722.8|32847.1|32697.1|40
1624285230000|2021-06-21 14:20:30|32847|32697|32823.8|32673.8|32847.6|32697.6|32823.8|32673.8|32
1624285240000|2021-06-21 14:20:40|32822.3|32672.3|32822.2|32672.2|32823.7|32673.7|32818.6|32668.6|39
1624285250000|2021-06-21 14:20:50|32822|32672|32815.7|32665.7|32822|32672|32815.7|32665.7|26
1624285260000|2021-06-21 14:21:00|32818|32668|32800.7|32650.7|32818|32668|32790.1|32640.1|38
1624285270000|2021-06-21 14:21:10|32799.3|32649.3|32770.8|32620.8|32799.3|32649.3|32759.1|32609.1|33
1624285280000|2021-06-21 14:21:20|32766.5|32616.5|32750.3|32600.3|32766.5|32616.5|32749.3|32599.3|37
1624285290000|2021-06-21 14:21:30|32752.4|32602.4|32753.9|32603.9|32754.2|32604.2|32735.9|32585.9|39
1624285300000|2021-06-21 14:21:40|32753.4|32603.4|32763.2|32613.2|32765.1|32615.1|32750.8|32600.8|39
1624285310000|2021-06-21 14:21:50|32762.5|32612.5|32751.7|32601.7|32764.5|32614.5|32751.4|32601.4|31
1624285320000|2021-06-21 14:22:00|32751.2|32601.2|32724|32574|32753.8|32603.8|32713|32563|35
1624285330000|2021-06-21 14:22:10|32715.9|32565.9|32692.4|32542.4|32723|32573|32675.3|32525.3|39
1624285340000|2021-06-21 14:22:20|32706.7|32556.7|32709.5|32559.5|32714.8|32564.8|32687.4|32537.4|39
1624285350000|2021-06-21 14:22:30|32695.8|32545.8|32696.7|32546.7|32719.7|32569.7|32688.3|32538.3|34
1624285360000|2021-06-21 14:22:40|32694.5|32544.5|32691|32541|32694.5|32544.5|32684.8|32534.8|24
1624285370000|2021-06-21 14:22:50|32691.5|32541.5|32698|32548|32699.8|32549.8|32691.5|32541.5|30
1624285380000|2021-06-21 14:23:00|32698.6|32548.6|32722.8|32572.8|32725.9|32575.9|32698.6|32548.6|27
1624285390000|2021-06-21 14:23:10|32726|32576|32738.2|32588.2|32743.6|32593.6|32725.7|32575.7|35
1624285400000|2021-06-21 14:23:20|32736.7|32586.7|32725.5|32575.5|32738.7|32588.7|32725.5|32575.5|28
1624285410000|2021-06-21 14:23:30|32728.9|32578.9|32709.6|32559.6|32728.9|32578.9|32709.6|32559.6|30
1624285420000|2021-06-21 14:23:40|32707.9|32557.9|32702|32552|32712.6|32562.6|32699.2|32549.2|27
1624285430000|2021-06-21 14:23:50|32694.8|32544.8|32703.4|32553.4|32704.3|32554.3|32689.9|32539.9|34
1624285440000|2021-06-21 14:24:00|32704.1|32554.1|32697|32547|32706.1|32556.1|32691.6|32541.6|36
1624285450000|2021-06-21 14:24:10|32696.7|32546.7|32710.9|32560.9|32710.9|32560.9|32692.4|32542.4|37
1624285460000|2021-06-21 14:24:20|32717|32567|32696.3|32546.3|32725.7|32575.7|32696.3|32546.3|34
1624285470000|2021-06-21 14:24:30|32694.6|32544.6|32688.4|32538.4|32699|32549|32685.9|32535.9|29
1624285480000|2021-06-21 14:24:40|32686.1|32536.1|32673.1|32523.1|32686.1|32536.1|32659.1|32509.1|34
1624285490000|2021-06-21 14:24:50|32676.5|32526.5|32674.8|32524.8|32685.4|32535.4|32666.3|32516.3|37
1624285500000|2021-06-21 14:25:00|32675.7|32525.7|32676.3|32526.3|32701.9|32551.9|32671|32521|34
1624285510000|2021-06-21 14:25:10|32676.1|32526.1|32702.4|32552.4|32702.4|32552.4|32664.8|32514.8|36
1624285520000|2021-06-21 14:25:20|32706|32556|32705.6|32555.6|32709.4|32559.4|32705.5|32555.5|27
1624285530000|2021-06-21 14:25:30|32702.1|32552.1|32738.1|32588.1|32738.1|32588.1|32701.3|32551.3|30
1624285540000|2021-06-21 14:25:40|32738.5|32588.5|32756.3|32606.3|32764.1|32614.1|32738.4|32588.4|30
1624285550000|2021-06-21 14:25:50|32757.3|32607.3|32773.5|32623.5|32773.5|32623.5|32751.5|32601.5|32
1624285560000|2021-06-21 14:26:00|32773.7|32623.7|32800.3|32650.3|32800.3|32650.3|32773.7|32623.7|31
1624285570000|2021-06-21 14:26:10|32802.4|32652.4|32784.5|32634.5|32820.2|32670.2|32782.9|32632.9|38
1624285580000|2021-06-21 14:26:20|32786.9|32636.9|32782.6|32632.6|32798.3|32648.3|32781.1|32631.1|35
1624285590000|2021-06-21 14:26:30|32783.1|32633.1|32753.4|32603.4|32783.5|32633.5|32752.6|32602.6|35
1624285600000|2021-06-21 14:26:40|32754.4|32604.4|32745.6|32595.6|32766.9|32616.9|32744.6|32594.6|35
1624285610000|2021-06-21 14:26:50|32749.4|32599.4|32743.8|32593.8|32758.6|32608.6|32739.6|32589.6|34
1624285620000|2021-06-21 14:27:00|32739.8|32589.8|32739.6|32589.6|32758.2|32608.2|32738.4|32588.4|24
1624285630000|2021-06-21 14:27:10|32738.9|32588.9|32721.7|32571.7|32741.4|32591.4|32720.1|32570.1|30
1624285640000|2021-06-21 14:27:20|32711.9|32561.9|32727.3|32577.3|32731.1|32581.1|32709.7|32559.7|33
1624285650000|2021-06-21 14:27:30|32729.1|32579.1|32736.4|32586.4|32738.9|32588.9|32729.1|32579.1|37
1624285660000|2021-06-21 14:27:40|32737.2|32587.2|32754.4|32604.4|32754.4|32604.4|32735.5|32585.5|33
1624285670000|2021-06-21 14:27:50|32764.4|32614.4|32770.3|32620.3|32774.5|32624.5|32764.3|32614.3|26
1624285680000|2021-06-21 14:28:00|32769.3|32619.3|32782.7|32632.7|32785.1|32635.1|32767.9|32617.9|32
1624285690000|2021-06-21 14:28:10|32786.3|32636.3|32794.9|32644.9|32808.6|32658.6|32786.3|32636.3|37
1624285700000|2021-06-21 14:28:20|32795.5|32645.5|32791.6|32641.6|32796.4|32646.4|32788.3|32638.3|26
1624285710000|2021-06-21 14:28:30|32791.9|32641.9|32775.1|32625.1|32792.6|32642.6|32767.6|32617.6|26
1624285720000|2021-06-21 14:28:40|32775|32625|32782.3|32632.3|32784|32634|32770.6|32620.6|36
1624285730000|2021-06-21 14:28:50|32783.4|32633.4|32799.5|32649.5|32799.5|32649.5|32778.1|32628.1|40
1624285740000|2021-06-21 14:29:00|32800.7|32650.7|32775.7|32625.7|32800.7|32650.7|32775.5|32625.5|32
1624285750000|2021-06-21 14:29:10|32777.1|32627.1|32791.8|32641.8|32791.9|32641.9|32771.3|32621.3|36
1624285760000|2021-06-21 14:29:20|32796.4|32646.4|32801.7|32651.7|32806|32656|32790|32640|40
1624285770000|2021-06-21 14:29:30|32800.4|32650.4|32810.3|32660.3|32810.3|32660.3|32796.2|32646.2|35
1624285780000|2021-06-21 14:29:40|32805.3|32655.3|32809.7|32659.7|32811.8|32661.8|32804.5|32654.5|35
1624285790000|2021-06-21 14:29:50|32810.4|32660.4|32799.3|32649.3|32812.1|32662.1|32798.9|32648.9|33
1624285800000|2021-06-21 14:30:00|32799.5|32649.5|32823.3|32673.3|32823.3|32673.3|32799|32649|34
1624285810000|2021-06-21 14:30:10|32839.3|32689.3|32910.9|32760.9|32939.3|32789.3|32839.3|32689.3|40
1624285820000|2021-06-21 14:30:20|32911.5|32761.5|32902.2|32752.2|32912.1|32762.1|32881.8|32731.8|38
1624285830000|2021-06-21 14:30:30|32903.8|32753.8|32919|32769|32938|32788|32889.9|32739.9|39
1624285840000|2021-06-21 14:30:40|32915.4|32765.4|32921.6|32771.6|32924.8|32774.8|32912.3|32762.3|36
1624285850000|2021-06-21 14:30:50|32921|32771|32910.5|32760.5|32925.3|32775.3|32908.5|32758.5|32
1624285860000|2021-06-21 14:31:00|32910.3|32760.3|32893.5|32743.5|32913.7|32763.7|32893.5|32743.5|36
1624285870000|2021-06-21 14:31:10|32893.6|32743.6|32868.9|32718.9|32915.3|32765.3|32868|32718|34
1624285880000|2021-06-21 14:31:20|32872.7|32722.7|32881|32731|32897|32747|32867|32717|35
1624285890000|2021-06-21 14:31:30|32878.9|32728.9|32786.5|32636.5|32881.1|32731.1|32782.5|32632.5|39
1624285900000|2021-06-21 14:31:40|32785.4|32635.4|32773.8|32623.8|32785.4|32635.4|32772.2|32622.2|39
1624285910000|2021-06-21 14:31:50|32773.7|32623.7|32765.8|32615.8|32776.8|32626.8|32764|32614|31
1624285920000|2021-06-21 14:32:00|32762.9|32612.9|32731.7|32581.7|32763.8|32613.8|32727.2|32577.2|35
1624285930000|2021-06-21 14:32:10|32733.1|32583.1|32762.6|32612.6|32762.6|32612.6|32729.9|32579.9|24
1624285940000|2021-06-21 14:32:20|32763.2|32613.2|32767.7|32617.7|32767.9|32617.9|32743.4|32593.4|29
1624285950000|2021-06-21 14:32:30|32769.1|32619.1|32746.8|32596.8|32769.1|32619.1|32746.8|32596.8|33
1624285960000|2021-06-21 14:32:40|32747.3|32597.3|32758.6|32608.6|32761.4|32611.4|32743.3|32593.3|28
1624285970000|2021-06-21 14:32:50|32758.7|32608.7|32758.9|32608.9|32761.6|32611.6|32757.6|32607.6|23
1624285980000|2021-06-21 14:33:00|32758.3|32608.3|32824.1|32674.1|32824.1|32674.1|32758.3|32608.3|33
1624285990000|2021-06-21 14:33:10|32825.9|32675.9|32816.6|32666.6|32826.2|32676.2|32798.5|32648.5|33
1624286000000|2021-06-21 14:33:20|32816.9|32666.9|32827.1|32677.1|32827.1|32677.1|32805.3|32655.3|20
1624286010000|2021-06-21 14:33:30|32829.4|32679.4|32843.1|32693.1|32843.8|32693.8|32824|32674|31
1624286020000|2021-06-21 14:33:40|32844.1|32694.1|32880.1|32730.1|32892.7|32742.7|32844.1|32694.1|35
1624286030000|2021-06-21 14:33:50|32834.6|32684.6|32871.5|32721.5|32880.1|32730.1|32798.5|32648.5|32
1624286040000|2021-06-21 14:34:00|32870.7|32720.7|32896.2|32746.2|32896.2|32746.2|32869.3|32719.3|37
1624286050000|2021-06-21 14:34:10|32899.4|32749.4|32900.9|32750.9|32913.1|32763.1|32898|32748|39
1624286060000|2021-06-21 14:34:20|32901.2|32751.2|32902.9|32752.9|32906.1|32756.1|32901.2|32751.2|31
1624286070000|2021-06-21 14:34:30|32901|32751|32880.9|32730.9|32902.2|32752.2|32879.5|32729.5|38
1624286080000|2021-06-21 14:34:40|32882.8|32732.8|32911.3|32761.3|32911.3|32761.3|32882.8|32732.8|32
1624286090000|2021-06-21 14:34:50|32909.2|32759.2|32927.7|32777.7|32929.7|32779.7|32905.2|32755.2|32
1624286100000|2021-06-21 14:35:00|32929.3|32779.3|32890.5|32740.5|32930.8|32780.8|32890.5|32740.5|34
1624286110000|2021-06-21 14:35:10|32891.3|32741.3|32898.2|32748.2|32901.6|32751.6|32889.1|32739.1|32
1624286120000|2021-06-21 14:35:20|32900.9|32750.9|32896.7|32746.7|32900.9|32750.9|32886|32736|32
1624286130000|2021-06-21 14:35:30|32891.7|32741.7|32881.7|32731.7|32895.7|32745.7|32881.7|32731.7|30
1624286140000|2021-06-21 14:35:40|32881.8|32731.8|32857.4|32707.4|32881.8|32731.8|32852.3|32702.3|33
1624286150000|2021-06-21 14:35:50|32857.2|32707.2|32920.5|32770.5|32920.5|32770.5|32853.8|32703.8|39
1624286160000|2021-06-21 14:36:00|32922.1|32772.1|32921.8|32771.8|32930.7|32780.7|32918.7|32768.7|34
1624286170000|2021-06-21 14:36:10|32923.5|32773.5|33006.2|32856.2|33012.1|32862.1|32923.5|32773.5|40
1624286180000|2021-06-21 14:36:20|33005.9|32855.9|33010.3|32860.3|33020.5|32870.5|32997.9|32847.9|39
1624286190000|2021-06-21 14:36:30|33011.3|32861.3|33007.5|32857.5|33018.9|32868.9|33001|32851|37
1624286200000|2021-06-21 14:36:40|33007.8|32857.8|33018|32868|33020.1|32870.1|33006.4|32856.4|39
1624286210000|2021-06-21 14:36:50|33015.5|32865.5|33014.8|32864.8|33027.7|32877.7|33013|32863|31
1624286220000|2021-06-21 14:37:00|33014.3|32864.3|33022.9|32872.9|33034.9|32884.9|33010.8|32860.8|35
1624286230000|2021-06-21 14:37:10|33028.7|32878.7|33034.6|32884.6|33037.1|32887.1|33027.3|32877.3|30
1624286240000|2021-06-21 14:37:20|33035.5|32885.5|33014.1|32864.1|33035.6|32885.6|33011.7|32861.7|37
1624286250000|2021-06-21 14:37:30|33011.3|32861.3|32995.8|32845.8|33014.1|32864.1|32995.8|32845.8|35
1624286260000|2021-06-21 14:37:40|32995.7|32845.7|33006.2|32856.2|33007.3|32857.3|32993.7|32843.7|33
1624286270000|2021-06-21 14:37:50|33006.7|32856.7|33020.1|32870.1|33021|32871|33005.7|32855.7|35
1624286280000|2021-06-21 14:38:00|33017.8|32867.8|33011.3|32861.3|33021.6|32871.6|33011|32861|37
1624286290000|2021-06-21 14:38:10|33015|32865|33016.5|32866.5|33027.6|32877.6|33012.8|32862.8|37
1624286300000|2021-06-21 14:38:20|33016.4|32866.4|33004.1|32854.1|33031.2|32881.2|33002.7|32852.7|38
1624286310000|2021-06-21 14:38:30|33000.3|32850.3|32964.3|32814.3|33003.8|32853.8|32964.3|32814.3|33
1624286320000|2021-06-21 14:38:40|32977.6|32827.6|32962.2|32812.2|32977.6|32827.6|32957.6|32807.6|36
1624286330000|2021-06-21 14:38:50|32960.5|32810.5|32959.7|32809.7|32971.6|32821.6|32958.3|32808.3|35
1624286340000|2021-06-21 14:39:00|32970.8|32820.8|32928.1|32778.1|32970.8|32820.8|32927.1|32777.1|34
1624286350000|2021-06-21 14:39:10|32926|32776|32934|32784|32939.2|32789.2|32921.3|32771.3|31
1624286360000|2021-06-21 14:39:20|32926.7|32776.7|32929.2|32779.2|32932.6|32782.6|32925.1|32775.1|33
1624286370000|2021-06-21 14:39:30|32928.9|32778.9|32911.8|32761.8|32930|32780|32911.7|32761.7|32
1624286380000|2021-06-21 14:39:40|32912.2|32762.2|32887.8|32737.8|32915.6|32765.6|32883.3|32733.3|34
1624286390000|2021-06-21 14:39:50|32883.2|32733.2|32886.3|32736.3|32900.7|32750.7|32879.1|32729.1|33
1624286400000|2021-06-21 14:40:00|32885|32735|32913.6|32763.6|32925.8|32775.8|32884.9|32734.9|35
1624286410000|2021-06-21 14:40:10|32914.5|32764.5|32928.7|32778.7|32929|32779|32914.5|32764.5|30
1624286420000|2021-06-21 14:40:20|32929.7|32779.7|32933.1|32783.1|32933.1|32783.1|32927.7|32777.7|25
1624286430000|2021-06-21 14:40:30|32934.9|32784.9|32940|32790|32945.7|32795.7|32934.9|32784.9|24
1624286440000|2021-06-21 14:40:40|32944.6|32794.6|32949.5|32799.5|32949.5|32799.5|32942.1|32792.1|23
1624286450000|2021-06-21 14:40:50|32951.2|32801.2|32965.5|32815.5|32965.5|32815.5|32951.2|32801.2|26
1624286460000|2021-06-21 14:41:00|32966.2|32816.2|32956.5|32806.5|32966.3|32816.3|32956.3|32806.3|20
1624286470000|2021-06-21 14:41:10|32957.6|32807.6|32948.6|32798.6|32959.9|32809.9|32943.4|32793.4|33
1624286480000|2021-06-21 14:41:20|32947.7|32797.7|32938.8|32788.8|32948.2|32798.2|32938.4|32788.4|25
1624286490000|2021-06-21 14:41:30|32936.9|32786.9|32919.9|32769.9|32943.4|32793.4|32917|32767|33
1624286500000|2021-06-21 14:41:40|32916.9|32766.9|32921.1|32771.1|32921.3|32771.3|32915.2|32765.2|31
1624286510000|2021-06-21 14:41:50|32921.9|32771.9|32926.1|32776.1|32928.7|32778.7|32920.5|32770.5|35
1624286520000|2021-06-21 14:42:00|32925.2|32775.2|32965.1|32815.1|32965.1|32815.1|32925.2|32775.2|34
1624286530000|2021-06-21 14:42:10|32967.6|32817.6|32969.8|32819.8|32972.2|32822.2|32966.6|32816.6|35
1624286540000|2021-06-21 14:42:20|32968.8|32818.8|32969.7|32819.7|32971|32821|32967|32817|35
1624286550000|2021-06-21 14:42:30|32969.5|32819.5|32969.9|32819.9|32972.1|32822.1|32969.3|32819.3|17
1624286560000|2021-06-21 14:42:40|32970|32820|32987.3|32837.3|32987.3|32837.3|32969.7|32819.7|14
1624286570000|2021-06-21 14:42:50|32990.6|32840.6|33015.7|32865.7|33015.7|32865.7|32990.6|32840.6|29
1624286580000|2021-06-21 14:43:00|33015.9|32865.9|33022.2|32872.2|33025.4|32875.4|33015.5|32865.5|26
1624286590000|2021-06-21 14:43:10|33022.7|32872.7|33005.2|32855.2|33022.7|32872.7|32998.4|32848.4|26
1624286600000|2021-06-21 14:43:20|33005.3|32855.3|33002.5|32852.5|33006.5|32856.5|32987.7|32837.7|32
1624286610000|2021-06-21 14:43:30|33003.7|32853.7|33027.7|32877.7|33028.8|32878.8|33001|32851|32
1624286620000|2021-06-21 14:43:40|33026.9|32876.9|33057.5|32907.5|33066|32916|33023.4|32873.4|36
1624286630000|2021-06-21 14:43:50|33056.4|32906.4|33074.5|32924.5|33076.4|32926.4|33055.7|32905.7|35
1624286640000|2021-06-21 14:44:00|33069.4|32919.4|33075.8|32925.8|33085.6|32935.6|33065.6|32915.6|31
1624286650000|2021-06-21 14:44:10|33077.1|32927.1|33053.9|32903.9|33077.6|32927.6|33052.7|32902.7|31
1624286660000|2021-06-21 14:44:20|33052.9|32902.9|33067|32917|33067|32917|33051.8|32901.8|27
1624286670000|2021-06-21 14:44:30|33067.6|32917.6|33074.5|32924.5|33084.6|32934.6|33067.6|32917.6|34
1624286680000|2021-06-21 14:44:40|33075|32925|33063.4|32913.4|33079.1|32929.1|33063.1|32913.1|21
1624286690000|2021-06-21 14:44:50|33063.1|32913.1|33063.4|32913.4|33064.4|32914.4|33056.7|32906.7|30
1624286700000|2021-06-21 14:45:00|33063.8|32913.8|33064.4|32914.4|33064.5|32914.5|33055.1|32905.1|30
1624286710000|2021-06-21 14:45:10|33058.6|32908.6|33057.2|32907.2|33060.3|32910.3|33053.9|32903.9|14
1624286720000|2021-06-21 14:45:20|33053.3|32903.3|33048.4|32898.4|33058.7|32908.7|33047.6|32897.6|31
1624286730000|2021-06-21 14:45:30|33049.6|32899.6|33040.6|32890.6|33049.6|32899.6|33039.2|32889.2|31
1624286740000|2021-06-21 14:45:40|33042|32892|33037.7|32887.7|33043|32893|33036.2|32886.2|28
1624286750000|2021-06-21 14:45:50|33035.7|32885.7|33037.3|32887.3|33042.2|32892.2|33035.5|32885.5|34
1624286760000|2021-06-21 14:46:00|33037.1|32887.1|33031.5|32881.5|33041.6|32891.6|33031.5|32881.5|19
1624286770000|2021-06-21 14:46:10|33035.8|32885.8|33036.4|32886.4|33036.4|32886.4|33025.4|32875.4|28
1624286780000|2021-06-21 14:46:20|33036|32886|33035.6|32885.6|33036|32886|33030.3|32880.3|23
1624286790000|2021-06-21 14:46:30|33034.9|32884.9|33027.7|32877.7|33035.4|32885.4|33027.7|32877.7|30
1624286800000|2021-06-21 14:46:40|33028.1|32878.1|33018.1|32868.1|33031.4|32881.4|33018.1|32868.1|31
1624286810000|2021-06-21 14:46:50|33016.6|32866.6|33015.3|32865.3|33019.6|32869.6|33015|32865|35
1624286820000|2021-06-21 14:47:00|33015.2|32865.2|33015.7|32865.7|33031|32881|33014.9|32864.9|35
1624286830000|2021-06-21 14:47:10|33015.6|32865.6|33011.6|32861.6|33016.4|32866.4|33009.8|32859.8|26
1624286840000|2021-06-21 14:47:20|33013.3|32863.3|33000.6|32850.6|33013.3|32863.3|32998.3|32848.3|25
1624286850000|2021-06-21 14:47:30|33004.7|32854.7|32992.1|32842.1|33004.7|32854.7|32991.8|32841.8|30
1624286860000|2021-06-21 14:47:40|32993.1|32843.1|32987.1|32837.1|32996|32846|32983.6|32833.6|26
1624286870000|2021-06-21 14:47:50|32986|32836|32968.9|32818.9|32990.8|32840.8|32968.9|32818.9|25
1624286880000|2021-06-21 14:48:00|32970.8|32820.8|32998.4|32848.4|33001.2|32851.2|32970.1|32820.1|31
1624286890000|2021-06-21 14:48:10|32996.5|32846.5|32993.4|32843.4|33000.2|32850.2|32991.5|32841.5|27
1624286900000|2021-06-21 14:48:20|32996.3|32846.3|32981.1|32831.1|32996.5|32846.5|32979.9|32829.9|21
1624286910000|2021-06-21 14:48:30|32979.2|32829.2|33000.5|32850.5|33001.4|32851.4|32977.7|32827.7|30
1624286920000|2021-06-21 14:48:40|33001.2|32851.2|32993.1|32843.1|33001.5|32851.5|32984.8|32834.8|30
1624286930000|2021-06-21 14:48:50|32992.3|32842.3|32995.9|32845.9|32996.4|32846.4|32983.8|32833.8|32
1624286940000|2021-06-21 14:49:00|32996|32846|33008.7|32858.7|33012.3|32862.3|32996|32846|23
1624286950000|2021-06-21 14:49:10|33007.9|32857.9|33001.1|32851.1|33007.9|32857.9|32994.6|32844.6|27
1624286960000|2021-06-21 14:49:20|33001.2|32851.2|33033.4|32883.4|33033.5|32883.5|33000.3|32850.3|38
1624286970000|2021-06-21 14:49:30|33033.6|32883.6|33031.2|32881.2|33046.5|32896.5|33027.9|32877.9|35
1624286980000|2021-06-21 14:49:40|33032.3|32882.3|33061.6|32911.6|33061.6|32911.6|33031.9|32881.9|37
1624286990000|2021-06-21 14:49:50|33062.2|32912.2|33071.1|32921.1|33071.5|32921.5|33060.9|32910.9|37
1624287000000|2021-06-21 14:50:00|33069.1|32919.1|33070.9|32920.9|33082.4|32932.4|33067.2|32917.2|35
1624287010000|2021-06-21 14:50:10|33072.3|32922.3|33069.2|32919.2|33073|32923|33062.7|32912.7|37
1624287020000|2021-06-21 14:50:20|33069.6|32919.6|33080.1|32930.1|33082.6|32932.6|33066.4|32916.4|33
1624287030000|2021-06-21 14:50:30|33080|32930|33073.8|32923.8|33082.5|32932.5|33066.6|32916.6|28
1624287040000|2021-06-21 14:50:40|33073.2|32923.2|33058.6|32908.6|33079.2|32929.2|33046.8|32896.8|35
1624287050000|2021-06-21 14:50:50|33053.2|32903.2|33031.5|32881.5|33054|32904|33031.5|32881.5|36
1624287060000|2021-06-21 14:51:00|33030.7|32880.7|33007.2|32857.2|33030.7|32880.7|33007.2|32857.2|39
1624287070000|2021-06-21 14:51:10|33006.9|32856.9|33012.2|32862.2|33016.9|32866.9|33006.9|32856.9|37
1624287080000|2021-06-21 14:51:20|33012.3|32862.3|32990.2|32840.2|33016.9|32866.9|32988.9|32838.9|38
1624287090000|2021-06-21 14:51:30|32992.5|32842.5|32989.6|32839.6|32993.4|32843.4|32987.9|32837.9|30
1624287100000|2021-06-21 14:51:40|32989.4|32839.4|32995.5|32845.5|32998.8|32848.8|32989.4|32839.4|8
1624287110000|2021-06-21 14:51:50|32995.4|32845.4|33015.7|32865.7|33019.9|32869.9|32993.7|32843.7|33
1624287120000|2021-06-21 14:52:00|33016.1|32866.1|33005.5|32855.5|33017.6|32867.6|33005.1|32855.1|20
1624287130000|2021-06-21 14:52:10|33006|32856|32993.4|32843.4|33006.9|32856.9|32992.5|32842.5|25
1624287140000|2021-06-21 14:52:20|32992.5|32842.5|33013.6|32863.6|33017.1|32867.1|32991.3|32841.3|33
1624287150000|2021-06-21 14:52:30|33013.2|32863.2|33007.3|32857.3|33015.9|32865.9|33007.1|32857.1|23
1624287160000|2021-06-21 14:52:40|33007|32857|33024.6|32874.6|33024.8|32874.8|33002.1|32852.1|30
1624287170000|2021-06-21 14:52:50|33024.5|32874.5|33016.2|32866.2|33024.5|32874.5|33012.8|32862.8|32
1624287180000|2021-06-21 14:53:00|33017.8|32867.8|33034.6|32884.6|33035.5|32885.5|33017.2|32867.2|29
1624287190000|2021-06-21 14:53:10|33034.5|32884.5|33043.3|32893.3|33043.4|32893.4|33033.8|32883.8|28
1624287200000|2021-06-21 14:53:20|33044.1|32894.1|33079.5|32929.5|33079.7|32929.7|33042.8|32892.8|32
1624287210000|2021-06-21 14:53:30|33076.2|32926.2|33081.4|32931.4|33081.5|32931.5|33072.5|32922.5|39
1624287220000|2021-06-21 14:53:40|33081.1|32931.1|33091.3|32941.3|33093.9|32943.9|33081.1|32931.1|32
1624287230000|2021-06-21 14:53:50|33090.4|32940.4|33106.5|32956.5|33106.5|32956.5|33075|32925|32
1624287240000|2021-06-21 14:54:00|33107.1|32957.1|33126.1|32976.1|33129.8|32979.8|33105|32955|38
1624287250000|2021-06-21 14:54:10|33127.1|32977.1|33097.4|32947.4|33127.1|32977.1|33097.4|32947.4|40
1624287260000|2021-06-21 14:54:20|33096.2|32946.2|33113.2|32963.2|33113.2|32963.2|33089.6|32939.6|39
1624287270000|2021-06-21 14:54:30|33113|32963|33124|32974|33125.3|32975.3|33107.4|32957.4|35
1624287280000|2021-06-21 14:54:40|33124.5|32974.5|33140.4|32990.4|33140.4|32990.4|33111.9|32961.9|30
1624287290000|2021-06-21 14:54:50|33140.2|32990.2|33146|32996|33157.9|33007.9|33140.2|32990.2|32
1624287300000|2021-06-21 14:55:00|33147.1|32997.1|33164.5|33014.5|33167.3|33017.3|33147.1|32997.1|34
1624287310000|2021-06-21 14:55:10|33164.8|33014.8|33157.2|33007.2|33164.9|33014.9|33150.7|33000.7|32
1624287320000|2021-06-21 14:55:20|33156|33006|33131.8|32981.8|33156|33006|33123.8|32973.8|38
1624287330000|2021-06-21 14:55:30|33130.5|32980.5|33118.2|32968.2|33130.5|32980.5|33111.8|32961.8|28
1624287340000|2021-06-21 14:55:40|33118.5|32968.5|33117|32967|33118.5|32968.5|33114|32964|25
1624287350000|2021-06-21 14:55:50|33116.8|32966.8|33071.4|32921.4|33116.8|32966.8|33069.7|32919.7|35
1624287360000|2021-06-21 14:56:00|33069.3|32919.3|33062.9|32912.9|33070.9|32920.9|33060.6|32910.6|37
1624287370000|2021-06-21 14:56:10|33063|32913|33058.4|32908.4|33063.3|32913.3|33057|32907|34
1624287380000|2021-06-21 14:56:20|33059.4|32909.4|33036.6|32886.6|33063.2|32913.2|33036|32886|38
1624287390000|2021-06-21 14:56:30|33038.6|32888.6|33051.3|32901.3|33052.4|32902.4|33038.6|32888.6|32
1624287400000|2021-06-21 14:56:40|33051.7|32901.7|33041.7|32891.7|33058.1|32908.1|33033.4|32883.4|33
1624287410000|2021-06-21 14:56:50|33038.7|32888.7|33030.2|32880.2|33038.7|32888.7|33021.6|32871.6|35
1624287420000|2021-06-21 14:57:00|33031.9|32881.9|33036.4|32886.4|33042.3|32892.3|33027.7|32877.7|36
1624287430000|2021-06-21 14:57:10|33036.5|32886.5|33018.3|32868.3|33036.5|32886.5|33017.6|32867.6|35
1624287440000|2021-06-21 14:57:20|33018.7|32868.7|33002.2|32852.2|33020.5|32870.5|32998.9|32848.9|36
1624287450000|2021-06-21 14:57:30|33002.4|32852.4|32994.8|32844.8|33004|32854|32993.9|32843.9|34
1624287460000|2021-06-21 14:57:40|32994.6|32844.6|32998.2|32848.2|33009|32859|32994.2|32844.2|39
1624287470000|2021-06-21 14:57:50|32998.5|32848.5|32992.7|32842.7|33001.1|32851.1|32989.3|32839.3|35
1624287480000|2021-06-21 14:58:00|32993|32843|32992.8|32842.8|32993|32843|32990.1|32840.1|28
1624287490000|2021-06-21 14:58:10|32992.3|32842.3|32990.6|32840.6|32992.7|32842.7|32989.8|32839.8|33
1624287500000|2021-06-21 14:58:20|32991.8|32841.8|33014.6|32864.6|33014.6|32864.6|32991.8|32841.8|35
1624287510000|2021-06-21 14:58:30|33017.4|32867.4|33008.1|32858.1|33023.1|32873.1|33008.1|32858.1|29
1624287520000|2021-06-21 14:58:40|33008.2|32858.2|33014.8|32864.8|33017|32867|33006.7|32856.7|34
1624287530000|2021-06-21 14:58:50|33013|32863|32992|32842|33013.3|32863.3|32990|32840|34
1624287540000|2021-06-21 14:59:00|32991.9|32841.9|32992.7|32842.7|32994.8|32844.8|32990.7|32840.7|38
1624287550000|2021-06-21 14:59:10|32992.4|32842.4|32989.4|32839.4|32992.8|32842.8|32988.5|32838.5|24
1624287560000|2021-06-21 14:59:20|32989.2|32839.2|32987|32837|32989.2|32839.2|32985.5|32835.5|37
1624287570000|2021-06-21 14:59:30|32987.1|32837.1|32984.7|32834.7|32987.1|32837.1|32970.4|32820.4|28
1624287580000|2021-06-21 14:59:40|32982.7|32832.7|32985.6|32835.6|32987.8|32837.8|32982.7|32832.7|28
1624287590000|2021-06-21 14:59:50|32985.9|32835.9|32986.5|32836.5|32988|32838|32982.7|32832.7|28
1624287600000|2021-06-21 15:00:00|32983.5|32833.5|32990|32840|32996.1|32846.1|32982.6|32832.6|33
1624287610000|2021-06-21 15:00:10|32989.9|32839.9|33003.6|32853.6|33006.1|32856.1|32988.4|32838.4|23
1624287620000|2021-06-21 15:00:20|33003.7|32853.7|33006.1|32856.1|33006.6|32856.6|33003.2|32853.2|27
1624287630000|2021-06-21 15:00:30|33005.9|32855.9|32985.7|32835.7|33006|32856|32985.7|32835.7|34
1624287640000|2021-06-21 15:00:40|32985.1|32835.1|32940.3|32790.3|32994|32844|32940.3|32790.3|40
1624287650000|2021-06-21 15:00:50|32940.7|32790.7|32926.7|32776.7|32964.6|32814.6|32915.7|32765.7|39
1624287660000|2021-06-21 15:01:00|32916.1|32766.1|32884.7|32734.7|32927.4|32777.4|32884.7|32734.7|40
1624287670000|2021-06-21 15:01:10|32882.9|32732.9|32863.6|32713.6|32890.4|32740.4|32863.6|32713.6|38
1624287680000|2021-06-21 15:01:20|32863.7|32713.7|32874.6|32724.6|32887.4|32737.4|32863.7|32713.7|35
1624287690000|2021-06-21 15:01:30|32871.8|32721.8|32866.9|32716.9|32878|32728|32860.6|32710.6|32
1624287700000|2021-06-21 15:01:40|32865.6|32715.6|32856.6|32706.6|32901.8|32751.8|32856.1|32706.1|36
1624287710000|2021-06-21 15:01:50|32854.6|32704.6|32837.9|32687.9|32860.4|32710.4|32831|32681|34
1624287720000|2021-06-21 15:02:00|32838.2|32688.2|32810.6|32660.6|32839.3|32689.3|32810.4|32660.4|31
1624287730000|2021-06-21 15:02:10|32814.1|32664.1|32805.9|32655.9|32824.6|32674.6|32801.4|32651.4|36
1624287740000|2021-06-21 15:02:20|32805.7|32655.7|32819.3|32669.3|32819.3|32669.3|32805.5|32655.5|29
1624287750000|2021-06-21 15:02:30|32817.1|32667.1|32838.6|32688.6|32839.5|32689.5|32809.6|32659.6|24
1624287760000|2021-06-21 15:02:40|32838.8|32688.8|32838.9|32688.9|32840.6|32690.6|32833|32683|18
1624287770000|2021-06-21 15:02:50|32840.5|32690.5|32857|32707|32864.4|32714.4|32840.5|32690.5|35
1624287780000|2021-06-21 15:03:00|32855.6|32705.6|32825.8|32675.8|32855.9|32705.9|32825.8|32675.8|32
1624287790000|2021-06-21 15:03:10|32825.9|32675.9|32807.3|32657.3|32825.9|32675.9|32793.6|32643.6|39
1624287800000|2021-06-21 15:03:20|32806.2|32656.2|32798.1|32648.1|32809.4|32659.4|32792.7|32642.7|36
1624287810000|2021-06-21 15:03:30|32797.4|32647.4|32798.1|32648.1|32798.2|32648.2|32785.6|32635.6|36
1624287820000|2021-06-21 15:03:40|32796|32646|32793.9|32643.9|32814.2|32664.2|32790.7|32640.7|36
1624287830000|2021-06-21 15:03:50|32794.1|32644.1|32799.1|32649.1|32806.3|32656.3|32791.8|32641.8|29
1624287840000|2021-06-21 15:04:00|32799.5|32649.5|32812.4|32662.4|32818.7|32668.7|32799.5|32649.5|37
1624287850000|2021-06-21 15:04:10|32812.2|32662.2|32827.2|32677.2|32833.1|32683.1|32812.2|32662.2|32
1624287860000|2021-06-21 15:04:20|32826.5|32676.5|32829.9|32679.9|32837.3|32687.3|32825.8|32675.8|34
1624287870000|2021-06-21 15:04:30|32829.5|32679.5|32831.9|32681.9|32834.2|32684.2|32829.5|32679.5|32
1624287880000|2021-06-21 15:04:40|32832|32682|32827.6|32677.6|32832.3|32682.3|32825.5|32675.5|35
1624287890000|2021-06-21 15:04:50|32827.3|32677.3|32826.7|32676.7|32827.4|32677.4|32811.1|32661.1|28
1624287900000|2021-06-21 15:05:00|32827|32677|32848.9|32698.9|32849.1|32699.1|32825.6|32675.6|37
1624287910000|2021-06-21 15:05:10|32852.2|32702.2|32869.1|32719.1|32873.2|32723.2|32852.2|32702.2|35
1624287920000|2021-06-21 15:05:20|32869.9|32719.9|32874.2|32724.2|32880|32730|32869.2|32719.2|39
1624287930000|2021-06-21 15:05:30|32872.6|32722.6|32891.2|32741.2|32892.5|32742.5|32862.7|32712.7|30
1624287940000|2021-06-21 15:05:40|32890.1|32740.1|32897.8|32747.8|32914.7|32764.7|32890.1|32740.1|35
1624287950000|2021-06-21 15:05:50|32895.2|32745.2|32907.3|32757.3|32907.3|32757.3|32883.1|32733.1|36
1624287960000|2021-06-21 15:06:00|32908.5|32758.5|32909.3|32759.3|32914|32764|32901.1|32751.1|27
1624287970000|2021-06-21 15:06:10|32912.5|32762.5|32915|32765|32915|32765|32909.7|32759.7|32
1624287980000|2021-06-21 15:06:20|32916.4|32766.4|32939.6|32789.6|32948.1|32798.1|32916.4|32766.4|29
1624287990000|2021-06-21 15:06:30|32940.4|32790.4|32950.9|32800.9|32950.9|32800.9|32940.3|32790.3|29
1624288000000|2021-06-21 15:06:40|32951.3|32801.3|32967.3|32817.3|32982.1|32832.1|32951.3|32801.3|31
1624288010000|2021-06-21 15:06:50|32965.8|32815.8|32970.7|32820.7|32972|32822|32957.9|32807.9|32
1624288020000|2021-06-21 15:07:00|32969.8|32819.8|32980.7|32830.7|32980.7|32830.7|32967.3|32817.3|34
1624288030000|2021-06-21 15:07:10|32980.3|32830.3|33005.4|32855.4|33012.4|32862.4|32980.3|32830.3|34
1624288040000|2021-06-21 15:07:20|33002.3|32852.3|32997.2|32847.2|33002.3|32852.3|32994.2|32844.2|35
1624288050000|2021-06-21 15:07:30|32996.7|32846.7|32998.5|32848.5|33001|32851|32994.5|32844.5|31
1624288060000|2021-06-21 15:07:40|32998.8|32848.8|33006.5|32856.5|33012|32862|32998.5|32848.5|29
1624288070000|2021-06-21 15:07:50|33006.8|32856.8|33013|32863|33023.8|32873.8|33006.1|32856.1|28
1624288080000|2021-06-21 15:08:00|33012.4|32862.4|33073.1|32923.1|33075.4|32925.4|33001.8|32851.8|33
1624288090000|2021-06-21 15:08:10|33063.2|32913.2|33097.1|32947.1|33113.3|32963.3|33046.7|32896.7|38
1624288100000|2021-06-21 15:08:20|33096.4|32946.4|33128.4|32978.4|33142.2|32992.2|33096.4|32946.4|35
1624288110000|2021-06-21 15:08:30|33127.7|32977.7|33134.2|32984.2|33138|32988|33109.3|32959.3|37
1624288120000|2021-06-21 15:08:40|33139.4|32989.4|33143.3|32993.3|33143.4|32993.4|33120.5|32970.5|37
1624288130000|2021-06-21 15:08:50|33145.6|32995.6|33153.3|33003.3|33153.3|33003.3|33140.6|32990.6|39
1624288140000|2021-06-21 15:09:00|33151.3|33001.3|33123.5|32973.5|33151.7|33001.7|33122.7|32972.7|35
1624288150000|2021-06-21 15:09:10|33127.7|32977.7|33110.7|32960.7|33127.7|32977.7|33110.5|32960.5|33
1624288160000|2021-06-21 15:09:20|33111.1|32961.1|33118.8|32968.8|33122.3|32972.3|33100.4|32950.4|32
1624288170000|2021-06-21 15:09:30|33123.3|32973.3|33095.5|32945.5|33123.3|32973.3|33093.4|32943.4|38
1624288180000|2021-06-21 15:09:40|33095.7|32945.7|33083.3|32933.3|33111.7|32961.7|33083.3|32933.3|32
1624288190000|2021-06-21 15:09:50|33104.7|32954.7|33106.2|32956.2|33110.5|32960.5|33084.5|32934.5|37
1624288200000|2021-06-21 15:10:00|33104.1|32954.1|33110.4|32960.4|33114.4|32964.4|33093|32943|40
1624288210000|2021-06-21 15:10:10|33110.2|32960.2|33115.1|32965.1|33119.7|32969.7|33099.2|32949.2|33
1624288220000|2021-06-21 15:10:20|33115|32965|33101.6|32951.6|33118.2|32968.2|33101.4|32951.4|33
1624288230000|2021-06-21 15:10:30|33101|32951|33076.3|32926.3|33101.2|32951.2|33074.5|32924.5|36
1624288240000|2021-06-21 15:10:40|33076.1|32926.1|33051.9|32901.9|33082.1|32932.1|33051.9|32901.9|36
1624288250000|2021-06-21 15:10:50|33052.8|32902.8|33029.6|32879.6|33065.8|32915.8|33026.5|32876.5|32
1624288260000|2021-06-21 15:11:00|33029.7|32879.7|33029.9|32879.9|33036.9|32886.9|33029.7|32879.7|31
1624288270000|2021-06-21 15:11:10|33026.7|32876.7|33019.7|32869.7|33026.9|32876.9|33019.7|32869.7|26
1624288280000|2021-06-21 15:11:20|33019.3|32869.3|33031.1|32881.1|33034.5|32884.5|33019.3|32869.3|26
1624288290000|2021-06-21 15:11:30|33032.8|32882.8|33021|32871|33032.8|32882.8|33020.9|32870.9|20
1624288300000|2021-06-21 15:11:40|33020.9|32870.9|33017.6|32867.6|33025|32875|33014.9|32864.9|27
1624288310000|2021-06-21 15:11:50|33012.9|32862.9|32991.9|32841.9|33024|32874|32990.4|32840.4|32
1624288320000|2021-06-21 15:12:00|32992.2|32842.2|32995.2|32845.2|33003.5|32853.5|32985.7|32835.7|34
1624288330000|2021-06-21 15:12:10|32997.4|32847.4|32985.7|32835.7|32998.9|32848.9|32977.9|32827.9|34
1624288340000|2021-06-21 15:12:20|32992.2|32842.2|32929.7|32779.7|32992.2|32842.2|32929.7|32779.7|38
1624288350000|2021-06-21 15:12:30|32931.2|32781.2|32893.8|32743.8|32931.2|32781.2|32885.4|32735.4|35
1624288360000|2021-06-21 15:12:40|32894.2|32744.2|32890.7|32740.7|32894.5|32744.5|32889.6|32739.6|27
1624288370000|2021-06-21 15:12:50|32889.6|32739.6|32893.5|32743.5|32895.5|32745.5|32880.1|32730.1|38
1624288380000|2021-06-21 15:13:00|32887.8|32737.8|32920.4|32770.4|32922.8|32772.8|32885.5|32735.5|32
1624288390000|2021-06-21 15:13:10|32925.4|32775.4|32891.8|32741.8|32925.4|32775.4|32891.8|32741.8|33
1624288400000|2021-06-21 15:13:20|32896.8|32746.8|32892.3|32742.3|32896.8|32746.8|32888.6|32738.6|28
1624288410000|2021-06-21 15:13:30|32892.4|32742.4|32892.2|32742.2|32894.8|32744.8|32890.5|32740.5|28
1624288420000|2021-06-21 15:13:40|32893.1|32743.1|32884.7|32734.7|32893.1|32743.1|32882.4|32732.4|22
1624288430000|2021-06-21 15:13:50|32884.5|32734.5|32889.9|32739.9|32893.2|32743.2|32884.5|32734.5|30
1624288440000|2021-06-21 15:14:00|32890.8|32740.8|32876|32726|32893|32743|32876|32726|34
1624288450000|2021-06-21 15:14:10|32879.1|32729.1|32867.7|32717.7|32889.3|32739.3|32866.6|32716.6|27
1624288460000|2021-06-21 15:14:20|32872.3|32722.3|32887.1|32737.1|32890.2|32740.2|32867.1|32717.1|34
1624288470000|2021-06-21 15:14:30|32888.4|32738.4|32912.9|32762.9|32916.3|32766.3|32888.4|32738.4|36
1624288480000|2021-06-21 15:14:40|32916.4|32766.4|32887.4|32737.4|32916.4|32766.4|32885.8|32735.8|30
1624288490000|2021-06-21 15:14:50|32880.8|32730.8|32897.9|32747.9|32897.9|32747.9|32874.3|32724.3|31
1624288500000|2021-06-21 15:15:00|32898.2|32748.2|32933.1|32783.1|32935.7|32785.7|32897.3|32747.3|35
1624288510000|2021-06-21 15:15:10|32935.7|32785.7|32960.3|32810.3|32984.1|32834.1|32935.7|32785.7|39
1624288520000|2021-06-21 15:15:20|32958.4|32808.4|32960.4|32810.4|32967.8|32817.8|32943|32793|39
1624288530000|2021-06-21 15:15:30|32958|32808|32947.2|32797.2|32958|32808|32941|32791|32
1624288540000|2021-06-21 15:15:40|32948.7|32798.7|32965.9|32815.9|32972.1|32822.1|32947.4|32797.4|31
1624288550000|2021-06-21 15:15:50|32965.4|32815.4|32942.7|32792.7|32965.4|32815.4|32939.8|32789.8|32
1624288560000|2021-06-21 15:16:00|32941.9|32791.9|32939.3|32789.3|32941.9|32791.9|32934.7|32784.7|34
1624288570000|2021-06-21 15:16:10|32942.8|32792.8|32919.4|32769.4|32942.8|32792.8|32917.6|32767.6|28
1624288580000|2021-06-21 15:16:20|32913.3|32763.3|32891.3|32741.3|32914.1|32764.1|32888.2|32738.2|33
1624288590000|2021-06-21 15:16:30|32893.8|32743.8|32890.4|32740.4|32905.8|32755.8|32876.4|32726.4|34
1624288600000|2021-06-21 15:16:40|32888.7|32738.7|32882.9|32732.9|32891.7|32741.7|32873.9|32723.9|36
1624288610000|2021-06-21 15:16:50|32886.2|32736.2|32867.4|32717.4|32886.2|32736.2|32860.3|32710.3|34
1624288620000|2021-06-21 15:17:00|32865.6|32715.6|32849.1|32699.1|32865.8|32715.8|32832.5|32682.5|35
1624288630000|2021-06-21 15:17:10|32849.6|32699.6|32845.3|32695.3|32850.2|32700.2|32835.1|32685.1|35
1624288640000|2021-06-21 15:17:20|32845.4|32695.4|32859.2|32709.2|32862.4|32712.4|32843|32693|27
1624288650000|2021-06-21 15:17:30|32859.1|32709.1|32880.5|32730.5|32880.5|32730.5|32857.5|32707.5|24
1624288660000|2021-06-21 15:17:40|32880.1|32730.1|32903.4|32753.4|32904.8|32754.8|32872.5|32722.5|29
1624288670000|2021-06-21 15:17:50|32907.6|32757.6|32886.2|32736.2|32911.5|32761.5|32886.2|32736.2|30
1624288680000|2021-06-21 15:18:00|32885.1|32735.1|32916.4|32766.4|32916.7|32766.7|32879.4|32729.4|34
1624288690000|2021-06-21 15:18:10|32917.4|32767.4|32935.6|32785.6|32946.4|32796.4|32916.6|32766.6|36
1624288700000|2021-06-21 15:18:20|32934|32784|32939.2|32789.2|32942.7|32792.7|32931.1|32781.1|34
1624288710000|2021-06-21 15:18:30|32940.4|32790.4|32929.1|32779.1|32940.4|32790.4|32916|32766|39
1624288720000|2021-06-21 15:18:40|32928.5|32778.5|32943.4|32793.4|32945.2|32795.2|32927|32777|36
1624288730000|2021-06-21 15:18:50|32943.7|32793.7|32934|32784|32950.7|32800.7|32923.7|32773.7|39
1624288740000|2021-06-21 15:19:00|32934.3|32784.3|32912.8|32762.8|32934.3|32784.3|32905.9|32755.9|37
1624288750000|2021-06-21 15:19:10|32911.5|32761.5|32908.3|32758.3|32917.7|32767.7|32894|32744|32
1624288760000|2021-06-21 15:19:20|32908.2|32758.2|32904.7|32754.7|32914|32764|32896.2|32746.2|26
1624288770000|2021-06-21 15:19:30|32902.2|32752.2|32898.2|32748.2|32924.7|32774.7|32886.6|32736.6|36
1624288780000|2021-06-21 15:19:40|32895.3|32745.3|32868.3|32718.3|32907.8|32757.8|32867.5|32717.5|36
1624288790000|2021-06-21 15:19:50|32867.4|32717.4|32881.4|32731.4|32884.3|32734.3|32867.3|32717.3|34
1624288800000|2021-06-21 15:20:00|32881.3|32731.3|32904.1|32754.1|32904.2|32754.2|32877.9|32727.9|33
1624288810000|2021-06-21 15:20:10|32906.9|32756.9|32908.8|32758.8|32911.5|32761.5|32906.9|32756.9|28
1624288820000|2021-06-21 15:20:20|32909.1|32759.1|32934.6|32784.6|32941.2|32791.2|32908.7|32758.7|30
1624288830000|2021-06-21 15:20:30|32931.9|32781.9|32950.2|32800.2|32950.8|32800.8|32929.6|32779.6|36
1624288840000|2021-06-21 15:20:40|32951.1|32801.1|32944|32794|32962.6|32812.6|32941.6|32791.6|36
1624288850000|2021-06-21 15:20:50|32944.6|32794.6|32946|32796|32951.8|32801.8|32942.8|32792.8|37
1624288860000|2021-06-21 15:21:00|32944.1|32794.1|32932|32782|32944.1|32794.1|32921.5|32771.5|33
1624288870000|2021-06-21 15:21:10|32932.5|32782.5|32941.4|32791.4|32941.7|32791.7|32931.2|32781.2|35
1624288880000|2021-06-21 15:21:20|32941.8|32791.8|32968.6|32818.6|32982.1|32832.1|32941.1|32791.1|37
1624288890000|2021-06-21 15:21:30|32969.2|32819.2|32980.3|32830.3|32980.5|32830.5|32967.6|32817.6|27
1624288900000|2021-06-21 15:21:40|32985.2|32835.2|32981.2|32831.2|32991|32841|32976.6|32826.6|34
1624288910000|2021-06-21 15:21:50|32981.8|32831.8|32990.1|32840.1|32994.2|32844.2|32978.3|32828.3|36
1624288920000|2021-06-21 15:22:00|32989.9|32839.9|32981|32831|32992.1|32842.1|32981|32831|31
1624288930000|2021-06-21 15:22:10|32980.8|32830.8|32987.1|32837.1|32992|32842|32973.8|32823.8|37
1624288940000|2021-06-21 15:22:20|32986.8|32836.8|33007.7|32857.7|33009.9|32859.9|32986.8|32836.8|30
1624288950000|2021-06-21 15:22:30|33000|32850|32998.9|32848.9|33002.6|32852.6|32992.2|32842.2|34
1624288960000|2021-06-21 15:22:40|32999.7|32849.7|33000.3|32850.3|33003.8|32853.8|32995.7|32845.7|33
1624288970000|2021-06-21 15:22:50|32999.6|32849.6|33006.7|32856.7|33006.7|32856.7|32999.6|32849.6|34
1624288980000|2021-06-21 15:23:00|33008|32858|33029.6|32879.6|33035|32885|33008|32858|36
1624288990000|2021-06-21 15:23:10|33027.2|32877.2|33007.5|32857.5|33027.9|32877.9|33007.4|32857.4|37
1624289000000|2021-06-21 15:23:20|33007.6|32857.6|33030|32880|33030|32880|33006.7|32856.7|36
1624289010000|2021-06-21 15:23:30|33028.4|32878.4|33011.6|32861.6|33034.3|32884.3|33011.6|32861.6|34
1624289020000|2021-06-21 15:23:40|33012.1|32862.1|32996.1|32846.1|33012.6|32862.6|32993|32843|35
1624289030000|2021-06-21 15:23:50|32994.3|32844.3|32975|32825|32994.8|32844.8|32975|32825|36
1624289040000|2021-06-21 15:24:00|32974.5|32824.5|32964.1|32814.1|32975.7|32825.7|32939.2|32789.2|35
1624289050000|2021-06-21 15:24:10|32966.9|32816.9|32939.1|32789.1|32969.5|32819.5|32939.1|32789.1|36
1624289060000|2021-06-21 15:24:20|32939.5|32789.5|32960.6|32810.6|32967.2|32817.2|32938.9|32788.9|35
1624289070000|2021-06-21 15:24:30|32958.6|32808.6|32929|32779|32963.5|32813.5|32926.6|32776.6|32
1624289080000|2021-06-21 15:24:40|32927|32777|32930.4|32780.4|32930.8|32780.8|32922.2|32772.2|35
1624289090000|2021-06-21 15:24:50|32931|32781|32941.1|32791.1|32948.6|32798.6|32930.5|32780.5|29
1624289100000|2021-06-21 15:25:00|32940.6|32790.6|32937|32787|32944.2|32794.2|32935.1|32785.1|27
1624289110000|2021-06-21 15:25:10|32938.4|32788.4|32943|32793|32945.5|32795.5|32937.5|32787.5|26
1624289120000|2021-06-21 15:25:20|32940.8|32790.8|32954.5|32804.5|32954.7|32804.7|32940.3|32790.3|32
1624289130000|2021-06-21 15:25:30|32954.4|32804.4|32954.9|32804.9|32956.6|32806.6|32952.5|32802.5|15
1624289140000|2021-06-21 15:25:40|32957.1|32807.1|32951|32801|32969.4|32819.4|32950|32800|35
1624289150000|2021-06-21 15:25:50|32951.6|32801.6|32940.3|32790.3|32952.1|32802.1|32940.3|32790.3|31
1624289160000|2021-06-21 15:26:00|32938.1|32788.1|32945.4|32795.4|32952.7|32802.7|32938.1|32788.1|31
1624289170000|2021-06-21 15:26:10|32947.7|32797.7|32923.1|32773.1|32947.7|32797.7|32922.1|32772.1|37
1624289180000|2021-06-21 15:26:20|32923.2|32773.2|32910.3|32760.3|32924.2|32774.2|32901.4|32751.4|33
1624289190000|2021-06-21 15:26:30|32905.2|32755.2|32893.2|32743.2|32907.6|32757.6|32885.8|32735.8|30
1624289200000|2021-06-21 15:26:40|32893.3|32743.3|32886.5|32736.5|32906.1|32756.1|32882.8|32732.8|29
1624289210000|2021-06-21 15:26:50|32887.8|32737.8|32889.5|32739.5|32905.7|32755.7|32885.6|32735.6|33
1624289220000|2021-06-21 15:27:00|32890.8|32740.8|32888.8|32738.8|32897.3|32747.3|32887.3|32737.3|32
1624289230000|2021-06-21 15:27:10|32890|32740|32898.9|32748.9|32898.9|32748.9|32886.7|32736.7|29
1624289240000|2021-06-21 15:27:20|32898|32748|32896|32746|32902.3|32752.3|32896|32746|29
1624289250000|2021-06-21 15:27:30|32896.8|32746.8|32887|32737|32896.8|32746.8|32886.9|32736.9|28
1624289260000|2021-06-21 15:27:40|32883.6|32733.6|32883.6|32733.6|32897|32747|32881.2|32731.2|22
1624289270000|2021-06-21 15:27:50|32882.8|32732.8|32886.7|32736.7|32887.3|32737.3|32882.8|32732.8|14
1624289280000|2021-06-21 15:28:00|32885.8|32735.8|32896|32746|32899.4|32749.4|32884.6|32734.6|18
1624289290000|2021-06-21 15:28:10|32895.9|32745.9|32896.2|32746.2|32896.7|32746.7|32894.7|32744.7|28
1624289300000|2021-06-21 15:28:20|32896.3|32746.3|32915.4|32765.4|32917.1|32767.1|32896.3|32746.3|31
1624289310000|2021-06-21 15:28:30|32915.7|32765.7|32906.5|32756.5|32915.7|32765.7|32905.9|32755.9|29
1624289320000|2021-06-21 15:28:40|32905.5|32755.5|32908.5|32758.5|32915.3|32765.3|32905.5|32755.5|33
1624289330000|2021-06-21 15:28:50|32906.8|32756.8|32887.8|32737.8|32908.5|32758.5|32887.8|32737.8|33
1624289340000|2021-06-21 15:29:00|32893.2|32743.2|32857.9|32707.9|32897.2|32747.2|32853.2|32703.2|36
1624289350000|2021-06-21 15:29:10|32858|32708|32842.5|32692.5|32870.9|32720.9|32837.9|32687.9|33
1624289360000|2021-06-21 15:29:20|32837.1|32687.1|32841.2|32691.2|32853.5|32703.5|32821.7|32671.7|38
1624289370000|2021-06-21 15:29:30|32839.9|32689.9|32822|32672|32850.1|32700.1|32803.4|32653.4|37
1624289380000|2021-06-21 15:29:40|32820|32670|32790.8|32640.8|32821.7|32671.7|32768.3|32618.3|38
1624289390000|2021-06-21 15:29:50|32787.7|32637.7|32725.1|32575.1|32787.7|32637.7|32715.1|32565.1|39
1624289400000|2021-06-21 15:30:00|32725.8|32575.8|32736.9|32586.9|32755.9|32605.9|32716.8|32566.8|37
1624289410000|2021-06-21 15:30:10|32736.7|32586.7|32755.5|32605.5|32755.5|32605.5|32736.2|32586.2|34
1624289420000|2021-06-21 15:30:20|32755.4|32605.4|32783.5|32633.5|32784.2|32634.2|32755.4|32605.4|35
1624289430000|2021-06-21 15:30:30|32783.4|32633.4|32782.8|32632.8|32797.9|32647.9|32782.8|32632.8|34
1624289440000|2021-06-21 15:30:40|32782.1|32632.1|32773.7|32623.7|32782.8|32632.8|32771.1|32621.1|35
1624289450000|2021-06-21 15:30:50|32776|32626|32781.2|32631.2|32785.6|32635.6|32769.1|32619.1|36
1624289460000|2021-06-21 15:31:00|32781.9|32631.9|32795.8|32645.8|32800.1|32650.1|32780.9|32630.9|38
1624289470000|2021-06-21 15:31:10|32795.6|32645.6|32811.3|32661.3|32815.6|32665.6|32789.9|32639.9|31
1624289480000|2021-06-21 15:31:20|32812|32662|32791.9|32641.9|32812|32662|32791.9|32641.9|35
1624289490000|2021-06-21 15:31:30|32787.4|32637.4|32789.9|32639.9|32789.9|32639.9|32775|32625|36
1624289500000|2021-06-21 15:31:40|32787.7|32637.7|32790.5|32640.5|32794.9|32644.9|32777.3|32627.3|35
1624289510000|2021-06-21 15:31:50|32794.8|32644.8|32774.7|32624.7|32794.8|32644.8|32762.9|32612.9|30
1624289520000|2021-06-21 15:32:00|32774.5|32624.5|32785.7|32635.7|32787.8|32637.8|32772.2|32622.2|23
1624289530000|2021-06-21 15:32:10|32786.1|32636.1|32774.9|32624.9|32786.8|32636.8|32773.6|32623.6|21
1624289540000|2021-06-21 15:32:20|32774.8|32624.8|32766.7|32616.7|32774.8|32624.8|32764.5|32614.5|21
1624289550000|2021-06-21 15:32:30|32764.5|32614.5|32747.4|32597.4|32766.6|32616.6|32747.1|32597.1|26
1624289560000|2021-06-21 15:32:40|32746.5|32596.5|32746.6|32596.6|32753.8|32603.8|32742.9|32592.9|31
1624289570000|2021-06-21 15:32:50|32747.3|32597.3|32747.7|32597.7|32751.1|32601.1|32740.7|32590.7|39
1624289580000|2021-06-21 15:33:00|32744.4|32594.4|32739.2|32589.2|32747.2|32597.2|32739.2|32589.2|38
1624289590000|2021-06-21 15:33:10|32739.1|32589.1|32706.2|32556.2|32739.2|32589.2|32701.5|32551.5|38
1624289600000|2021-06-21 15:33:20|32702.7|32552.7|32698.4|32548.4|32703.9|32553.9|32681.3|32531.3|38
1624289610000|2021-06-21 15:33:30|32702.2|32552.2|32693.7|32543.7|32702.8|32552.8|32681.8|32531.8|36
1624289620000|2021-06-21 15:33:40|32693.1|32543.1|32696.8|32546.8|32702|32552|32693|32543|29
1624289630000|2021-06-21 15:33:50|32679.1|32529.1|32667.5|32517.5|32679.1|32529.1|32667.5|32517.5|27
1624289640000|2021-06-21 15:34:00|32675.3|32525.3|32670.4|32520.4|32676.1|32526.1|32666.5|32516.5|34
1624289650000|2021-06-21 15:34:10|32670.3|32520.3|32661.2|32511.2|32672.8|32522.8|32661.2|32511.2|34
1624289660000|2021-06-21 15:34:20|32661.5|32511.5|32658.2|32508.2|32672.7|32522.7|32657|32507|36
1624289670000|2021-06-21 15:34:30|32657.8|32507.8|32670.9|32520.9|32674.2|32524.2|32657.8|32507.8|24
1624289680000|2021-06-21 15:34:40|32674.3|32524.3|32663.1|32513.1|32674.3|32524.3|32655.7|32505.7|35
1624289690000|2021-06-21 15:34:50|32663.3|32513.3|32666.2|32516.2|32682.1|32532.1|32662.6|32512.6|34
1624289700000|2021-06-21 15:35:00|32667.6|32517.6|32708.6|32558.6|32708.6|32558.6|32667.6|32517.6|34
1624289710000|2021-06-21 15:35:10|32709|32559|32704.3|32554.3|32727|32577|32704.3|32554.3|34
1624289720000|2021-06-21 15:35:20|32704.7|32554.7|32708.1|32558.1|32712.1|32562.1|32700.8|32550.8|30
1624289730000|2021-06-21 15:35:30|32705.3|32555.3|32706.9|32556.9|32719.1|32569.1|32705.3|32555.3|33
1624289740000|2021-06-21 15:35:40|32704.8|32554.8|32705.8|32555.8|32710.4|32560.4|32700.3|32550.3|26
1624289750000|2021-06-21 15:35:50|32707.9|32557.9|32719.8|32569.8|32721.4|32571.4|32706.5|32556.5|25
1624289760000|2021-06-21 15:36:00|32719.5|32569.5|32699.5|32549.5|32719.5|32569.5|32699.5|32549.5|27
1624289770000|2021-06-21 15:36:10|32696.2|32546.2|32680.7|32530.7|32697.7|32547.7|32680.3|32530.3|28
1624289780000|2021-06-21 15:36:20|32679.7|32529.7|32679.9|32529.9|32680.4|32530.4|32672.6|32522.6|31
1624289790000|2021-06-21 15:36:30|32678.2|32528.2|32678.9|32528.9|32679.9|32529.9|32672.2|32522.2|31
1624289800000|2021-06-21 15:36:40|32676.8|32526.8|32689.2|32539.2|32689.2|32539.2|32675|32525|34
1624289810000|2021-06-21 15:36:50|32688|32538|32680.5|32530.5|32689.5|32539.5|32676.3|32526.3|29
1624289820000|2021-06-21 15:37:00|32681|32531|32675.2|32525.2|32685.9|32535.9|32675.2|32525.2|32
1624289830000|2021-06-21 15:37:10|32673.8|32523.8|32657.9|32507.9|32673.8|32523.8|32657.9|32507.9|30
1624289840000|2021-06-21 15:37:20|32658.2|32508.2|32658.6|32508.6|32663.5|32513.5|32654.2|32504.2|34
1624289850000|2021-06-21 15:37:30|32658.3|32508.3|32645.8|32495.8|32661.4|32511.4|32645.8|32495.8|28
1624289860000|2021-06-21 15:37:40|32643.5|32493.5|32595.8|32445.8|32645.2|32495.2|32579.8|32429.8|37
1624289870000|2021-06-21 15:37:50|32593.7|32443.7|32599.4|32449.4|32615.4|32465.4|32590.6|32440.6|39
1624289880000|2021-06-21 15:38:00|32596.2|32446.2|32603.3|32453.3|32609|32459|32583.5|32433.5|34
1624289890000|2021-06-21 15:38:10|32608.6|32458.6|32594.6|32444.6|32615.1|32465.1|32594.2|32444.2|27
1624289900000|2021-06-21 15:38:20|32593.3|32443.3|32592.4|32442.4|32593.4|32443.4|32582.2|32432.2|26
1624289910000|2021-06-21 15:38:30|32596.1|32446.1|32610.6|32460.6|32614.6|32464.6|32595.1|32445.1|27
1624289920000|2021-06-21 15:38:40|32608.8|32458.8|32600.5|32450.5|32610.5|32460.5|32592.8|32442.8|37
1624289930000|2021-06-21 15:38:50|32599.9|32449.9|32605.4|32455.4|32605.6|32455.6|32597|32447|30
1624289940000|2021-06-21 15:39:00|32605.1|32455.1|32618.6|32468.6|32618.6|32468.6|32593.6|32443.6|35
1624289950000|2021-06-21 15:39:10|32622.9|32472.9|32616.1|32466.1|32633.9|32483.9|32614.3|32464.3|35
1624289960000|2021-06-21 15:39:20|32616|32466|32649.9|32499.9|32657.6|32507.6|32616|32466|39
1624289970000|2021-06-21 15:39:30|32647.6|32497.6|32618.9|32468.9|32652|32502|32617.6|32467.6|37
1624289980000|2021-06-21 15:39:40|32619.1|32469.1|32626.8|32476.8|32626.9|32476.9|32604.8|32454.8|38
1624289990000|2021-06-21 15:39:50|32626|32476|32616.8|32466.8|32626|32476|32614|32464|36
1624290000000|2021-06-21 15:40:00|32616.5|32466.5|32626.3|32476.3|32627.7|32477.7|32616.5|32466.5|37
1624290010000|2021-06-21 15:40:10|32626.2|32476.2|32655|32505|32655|32505|32620.5|32470.5|38
1624290020000|2021-06-21 15:40:20|32653.7|32503.7|32634|32484|32661.3|32511.3|32633.7|32483.7|37
1624290030000|2021-06-21 15:40:30|32633.7|32483.7|32636.4|32486.4|32636.9|32486.9|32629.4|32479.4|27
1624290040000|2021-06-21 15:40:40|32636.5|32486.5|32622.7|32472.7|32640.1|32490.1|32622.3|32472.3|30
1624290050000|2021-06-21 15:40:50|32623.7|32473.7|32625.9|32475.9|32648.1|32498.1|32621.2|32471.2|34
1624290060000|2021-06-21 15:41:00|32625.7|32475.7|32649.1|32499.1|32653|32503|32625.5|32475.5|36
1624290070000|2021-06-21 15:41:10|32648.8|32498.8|32638.5|32488.5|32650.5|32500.5|32637.5|32487.5|33
1624290080000|2021-06-21 15:41:20|32638.1|32488.1|32654.8|32504.8|32654.8|32504.8|32638.1|32488.1|28
1624290090000|2021-06-21 15:41:30|32657.4|32507.4|32628.5|32478.5|32657.4|32507.4|32623.1|32473.1|33
1624290100000|2021-06-21 15:41:40|32632.8|32482.8|32642|32492|32646.3|32496.3|32632.8|32482.8|33
1624290110000|2021-06-21 15:41:50|32643|32493|32641.8|32491.8|32644.7|32494.7|32641.3|32491.3|24
1624290120000|2021-06-21 15:42:00|32641.1|32491.1|32641.9|32491.9|32643.7|32493.7|32633.9|32483.9|33
1624290130000|2021-06-21 15:42:10|32634.9|32484.9|32636.8|32486.8|32637.2|32487.2|32634.1|32484.1|32
1624290140000|2021-06-21 15:42:20|32637.2|32487.2|32660.1|32510.1|32662.3|32512.3|32636.8|32486.8|36
1624290150000|2021-06-21 15:42:30|32661.8|32511.8|32662|32512|32665|32515|32656|32506|35
1624290160000|2021-06-21 15:42:40|32661.4|32511.4|32660.2|32510.2|32663.1|32513.1|32656.8|32506.8|34
1624290170000|2021-06-21 15:42:50|32660.4|32510.4|32661|32511|32662.4|32512.4|32660.4|32510.4|25
1624290180000|2021-06-21 15:43:00|32660.6|32510.6|32645.7|32495.7|32660.6|32510.6|32642.4|32492.4|31
1624290190000|2021-06-21 15:43:10|32646.5|32496.5|32648.8|32498.8|32649.8|32499.8|32641.6|32491.6|35
1624290200000|2021-06-21 15:43:20|32649|32499|32649|32499|32654.4|32504.4|32648.3|32498.3|29
1624290210000|2021-06-21 15:43:30|32650.1|32500.1|32653.2|32503.2|32653.2|32503.2|32645.6|32495.6|29
1624290220000|2021-06-21 15:43:40|32653.5|32503.5|32646|32496|32653.7|32503.7|32646|32496|33
1624290230000|2021-06-21 15:43:50|32643|32493|32649.2|32499.2|32653.8|32503.8|32636.1|32486.1|24
1624290240000|2021-06-21 15:44:00|32649.4|32499.4|32645|32495|32649.4|32499.4|32637.5|32487.5|35
1624290250000|2021-06-21 15:44:10|32644.7|32494.7|32646.3|32496.3|32660.7|32510.7|32641.3|32491.3|35
1624290260000|2021-06-21 15:44:20|32646.6|32496.6|32635|32485|32646.6|32496.6|32627.7|32477.7|32
1624290270000|2021-06-21 15:44:30|32627.6|32477.6|32609.1|32459.1|32642.1|32492.1|32607.8|32457.8|38
1624290280000|2021-06-21 15:44:40|32608.7|32458.7|32597.3|32447.3|32608.7|32458.7|32583.5|32433.5|33
1624290290000|2021-06-21 15:44:50|32591.9|32441.9|32600.2|32450.2|32600.2|32450.2|32584.4|32434.4|39
1624290300000|2021-06-21 15:45:00|32600.4|32450.4|32578.4|32428.4|32602.4|32452.4|32577.2|32427.2|36
1624290310000|2021-06-21 15:45:10|32574.2|32424.2|32532.8|32382.8|32579|32429|32532.8|32382.8|38
1624290320000|2021-06-21 15:45:20|32528.7|32378.7|32495.7|32345.7|32531.1|32381.1|32481.2|32331.2|40
1624290330000|2021-06-21 15:45:30|32496.8|32346.8|32501.5|32351.5|32518.4|32368.4|32495.8|32345.8|39
1624290340000|2021-06-21 15:45:40|32511.3|32361.3|32515.1|32365.1|32517.2|32367.2|32497.1|32347.1|36
1624290350000|2021-06-21 15:45:50|32514|32364|32523.3|32373.3|32523.3|32373.3|32511.8|32361.8|31
1624290360000|2021-06-21 15:46:00|32523.4|32373.4|32533.5|32383.5|32542.1|32392.1|32523.4|32373.4|37
1624290370000|2021-06-21 15:46:10|32540.7|32390.7|32588.6|32438.6|32591.9|32441.9|32540.7|32390.7|36
1624290380000|2021-06-21 15:46:20|32588.4|32438.4|32613.6|32463.6|32614.6|32464.6|32586.1|32436.1|33
1624290390000|2021-06-21 15:46:30|32609.8|32459.8|32599.1|32449.1|32615.5|32465.5|32599.1|32449.1|33
1624290400000|2021-06-21 15:46:40|32597.1|32447.1|32573.8|32423.8|32600.6|32450.6|32573.3|32423.3|35
1624290410000|2021-06-21 15:46:50|32572|32422|32572.5|32422.5|32575.5|32425.5|32563.2|32413.2|34
1624290420000|2021-06-21 15:47:00|32572.3|32422.3|32615.8|32465.8|32616.6|32466.6|32570.6|32420.6|39
1624290430000|2021-06-21 15:47:10|32616.8|32466.8|32611.2|32461.2|32626.2|32476.2|32606.4|32456.4|38
1624290440000|2021-06-21 15:47:20|32611.3|32461.3|32626.6|32476.6|32627.6|32477.6|32611.3|32461.3|36
1624290450000|2021-06-21 15:47:30|32625.8|32475.8|32656|32506|32656|32506|32625.8|32475.8|39
1624290460000|2021-06-21 15:47:40|32656.3|32506.3|32690.2|32540.2|32691.4|32541.4|32656.3|32506.3|36
1624290470000|2021-06-21 15:47:50|32690.7|32540.7|32679.5|32529.5|32690.7|32540.7|32678.7|32528.7|34
1624290480000|2021-06-21 15:48:00|32684|32534|32727.7|32577.7|32739.7|32589.7|32684|32534|38
1624290490000|2021-06-21 15:48:10|32725.9|32575.9|32733.1|32583.1|32741.8|32591.8|32720.7|32570.7|29
1624290500000|2021-06-21 15:48:20|32735.3|32585.3|32738.6|32588.6|32742.6|32592.6|32732.2|32582.2|36
1624290510000|2021-06-21 15:48:30|32739|32589|32720.5|32570.5|32743.9|32593.9|32720.5|32570.5|36
1624290520000|2021-06-21 15:48:40|32720.4|32570.4|32717.5|32567.5|32720.4|32570.4|32709.9|32559.9|35
1624290530000|2021-06-21 15:48:50|32717.3|32567.3|32750.8|32600.8|32754.2|32604.2|32717.3|32567.3|33
1624290540000|2021-06-21 15:49:00|32750|32600|32751.8|32601.8|32753.9|32603.9|32746|32596|28
1624290550000|2021-06-21 15:49:10|32752.1|32602.1|32755.1|32605.1|32755.1|32605.1|32741.9|32591.9|38
1624290560000|2021-06-21 15:49:20|32754.9|32604.9|32753.4|32603.4|32755.5|32605.5|32749|32599|35
1624290570000|2021-06-21 15:49:30|32752.8|32602.8|32786.8|32636.8|32786.8|32636.8|32749.9|32599.9|36
1624290580000|2021-06-21 15:49:40|32792.2|32642.2|32777.4|32627.4|32801.5|32651.5|32774.3|32624.3|39
1624290590000|2021-06-21 15:49:50|32775.9|32625.9|32757.5|32607.5|32776.7|32626.7|32757.3|32607.3|37
1624290600000|2021-06-21 15:50:00|32756.1|32606.1|32778.2|32628.2|32778.2|32628.2|32753.3|32603.3|35
1624290610000|2021-06-21 15:50:10|32778.1|32628.1|32763.6|32613.6|32780.5|32630.5|32763.6|32613.6|36
1624290620000|2021-06-21 15:50:20|32764|32614|32747|32597|32766.1|32616.1|32747|32597|32
1624290630000|2021-06-21 15:50:30|32749|32599|32729|32579|32755.1|32605.1|32704|32554|37
1624290640000|2021-06-21 15:50:40|32734.7|32584.7|32736.7|32586.7|32737.2|32587.2|32707|32557|40
1624290650000|2021-06-21 15:50:50|32735.9|32585.9|32729.4|32579.4|32735.9|32585.9|32709.1|32559.1|35
1624290660000|2021-06-21 15:51:00|32729.1|32579.1|32706.4|32556.4|32737.5|32587.5|32702.3|32552.3|39
1624290670000|2021-06-21 15:51:10|32705.2|32555.2|32676.7|32526.7|32709.3|32559.3|32676.7|32526.7|39
1624290680000|2021-06-21 15:51:20|32676.9|32526.9|32689.2|32539.2|32690.7|32540.7|32674.4|32524.4|36
1624290690000|2021-06-21 15:51:30|32691.6|32541.6|32681.3|32531.3|32691.6|32541.6|32681.3|32531.3|37
1624290700000|2021-06-21 15:51:40|32685.5|32535.5|32676.8|32526.8|32685.5|32535.5|32670.4|32520.4|33
1624290710000|2021-06-21 15:51:50|32676.9|32526.9|32691.1|32541.1|32693|32543|32676.9|32526.9|31
1624290720000|2021-06-21 15:52:00|32690.3|32540.3|32673.5|32523.5|32690.3|32540.3|32672.5|32522.5|30
1624290730000|2021-06-21 15:52:10|32666.9|32516.9|32678.3|32528.3|32686.8|32536.8|32666.9|32516.9|28
1624290740000|2021-06-21 15:52:20|32679.6|32529.6|32718.4|32568.4|32718.4|32568.4|32679.6|32529.6|26
1624290750000|2021-06-21 15:52:30|32718.6|32568.6|32711.8|32561.8|32726.6|32576.6|32711.8|32561.8|34
1624290760000|2021-06-21 15:52:40|32712.5|32562.5|32721.4|32571.4|32721.6|32571.6|32712.5|32562.5|32
1624290770000|2021-06-21 15:52:50|32721.2|32571.2|32733.2|32583.2|32733.4|32583.4|32720.7|32570.7|34
1624290780000|2021-06-21 15:53:00|32733|32583|32746|32596|32746|32596|32733|32583|37
1624290790000|2021-06-21 15:53:10|32747|32597|32753.7|32603.7|32758.2|32608.2|32747|32597|29
1624290800000|2021-06-21 15:53:20|32753.8|32603.8|32721.1|32571.1|32756|32606|32720.6|32570.6|36
1624290810000|2021-06-21 15:53:30|32725.9|32575.9|32729.2|32579.2|32739.1|32589.1|32723|32573|34
1624290820000|2021-06-21 15:53:40|32729.1|32579.1|32737.4|32587.4|32749.2|32599.2|32727.4|32577.4|35
1624290830000|2021-06-21 15:53:50|32734.8|32584.8|32734.7|32584.7|32737.3|32587.3|32731.1|32581.1|29
1624290840000|2021-06-21 15:54:00|32735.6|32585.6|32736.7|32586.7|32737.2|32587.2|32726|32576|33
1624290850000|2021-06-21 15:54:10|32737.3|32587.3|32728.6|32578.6|32737.3|32587.3|32727.2|32577.2|38
1624290860000|2021-06-21 15:54:20|32727.8|32577.8|32702.7|32552.7|32727.9|32577.9|32698.4|32548.4|38
1624290870000|2021-06-21 15:54:30|32701|32551|32704.9|32554.9|32708.9|32558.9|32698.3|32548.3|37
1624290880000|2021-06-21 15:54:40|32699.3|32549.3|32672.1|32522.1|32701.8|32551.8|32671.7|32521.7|36
1624290890000|2021-06-21 15:54:50|32672.6|32522.6|32678.9|32528.9|32681.5|32531.5|32668|32518|35
1624290900000|2021-06-21 15:55:00|32679.6|32529.6|32681.1|32531.1|32681.3|32531.3|32677.2|32527.2|29
1624290910000|2021-06-21 15:55:10|32681|32531|32686.3|32536.3|32698.6|32548.6|32681|32531|34
1624290920000|2021-06-21 15:55:20|32686.9|32536.9|32707.9|32557.9|32707.9|32557.9|32684.9|32534.9|34
1624290930000|2021-06-21 15:55:30|32709.7|32559.7|32714.4|32564.4|32725.1|32575.1|32709.7|32559.7|34
1624290940000|2021-06-21 15:55:40|32713.5|32563.5|32727.8|32577.8|32731.1|32581.1|32713.5|32563.5|34
1624290950000|2021-06-21 15:55:50|32726.9|32576.9|32727.5|32577.5|32729.8|32579.8|32726.5|32576.5|24
1624290960000|2021-06-21 15:56:00|32728.2|32578.2|32738|32588|32738|32588|32728.2|32578.2|23
1624290970000|2021-06-21 15:56:10|32738.4|32588.4|32751.3|32601.3|32751.9|32601.9|32737.7|32587.7|23
1624290980000|2021-06-21 15:56:20|32751.4|32601.4|32763.8|32613.8|32763.8|32613.8|32750.8|32600.8|25
1624290990000|2021-06-21 15:56:30|32763.2|32613.2|32750.6|32600.6|32768.4|32618.4|32749.7|32599.7|29
1624291000000|2021-06-21 15:56:40|32750.4|32600.4|32746.8|32596.8|32760.1|32610.1|32746.8|32596.8|35
1624291010000|2021-06-21 15:56:50|32746.9|32596.9|32750.5|32600.5|32752.7|32602.7|32742.6|32592.6|27
1624291020000|2021-06-21 15:57:00|32750.2|32600.2|32759.6|32609.6|32764.5|32614.5|32745.9|32595.9|36
1624291030000|2021-06-21 15:57:10|32760.5|32610.5|32774.5|32624.5|32780.1|32630.1|32759.2|32609.2|30
1624291040000|2021-06-21 15:57:20|32774.3|32624.3|32802.2|32652.2|32812.6|32662.6|32774.2|32624.2|33
1624291050000|2021-06-21 15:57:30|32801.8|32651.8|32800.9|32650.9|32819.4|32669.4|32796.4|32646.4|33
1624291060000|2021-06-21 15:57:40|32802.5|32652.5|32838.8|32688.8|32853.4|32703.4|32793.3|32643.3|37
1624291070000|2021-06-21 15:57:50|32837.6|32687.6|32838.3|32688.3|32838.9|32688.9|32832|32682|30
1624291080000|2021-06-21 15:58:00|32837.9|32687.9|32845.4|32695.4|32847.1|32697.1|32837.9|32687.9|27
1624291090000|2021-06-21 15:58:10|32844.7|32694.7|32827|32677|32844.8|32694.8|32826.8|32676.8|34
1624291100000|2021-06-21 15:58:20|32825.5|32675.5|32823.4|32673.4|32832|32682|32815.7|32665.7|36
1624291110000|2021-06-21 15:58:30|32822.9|32672.9|32816.8|32666.8|32822.9|32672.9|32808.5|32658.5|36
1624291120000|2021-06-21 15:58:40|32817.8|32667.8|32825.2|32675.2|32827.5|32677.5|32813.8|32663.8|32
1624291130000|2021-06-21 15:58:50|32824.8|32674.8|32804.2|32654.2|32824.8|32674.8|32797.6|32647.6|34
1624291140000|2021-06-21 15:59:00|32804|32654|32799.3|32649.3|32806.8|32656.8|32789.1|32639.1|35
1624291150000|2021-06-21 15:59:10|32799.2|32649.2|32810.9|32660.9|32810.9|32660.9|32797.9|32647.9|30
1624291160000|2021-06-21 15:59:20|32811.1|32661.1|32821.4|32671.4|32821.4|32671.4|32806.9|32656.9|27
1624291170000|2021-06-21 15:59:30|32822.9|32672.9|32808.3|32658.3|32822.9|32672.9|32806.2|32656.2|32
1624291180000|2021-06-21 15:59:40|32807.9|32657.9|32787.8|32637.8|32808.4|32658.4|32787.2|32637.2|34
1624291190000|2021-06-21 15:59:50|32786.2|32636.2|32774.2|32624.2|32786.2|32636.2|32766.8|32616.8|30
1624291200000|2021-06-21 16:00:00|32771.7|32621.7|32759|32609|32773.6|32623.6|32742.6|32592.6|29
1624291210000|2021-06-21 16:00:10|32753.3|32603.3|32776.6|32626.6|32776.6|32626.6|32741|32591|38
1624291220000|2021-06-21 16:00:20|32777.2|32627.2|32810|32660|32832.6|32682.6|32775.5|32625.5|36
1624291230000|2021-06-21 16:00:30|32810.1|32660.1|32753|32603|32810.6|32660.6|32753|32603|39
1624291240000|2021-06-21 16:00:40|32751.9|32601.9|32736|32586|32760.5|32610.5|32732.4|32582.4|40
1624291250000|2021-06-21 16:00:50|32734.2|32584.2|32734.9|32584.9|32743.7|32593.7|32719.5|32569.5|36
1624291260000|2021-06-21 16:01:00|32735.4|32585.4|32793.1|32643.1|32793.1|32643.1|32735.4|32585.4|38
1624291270000|2021-06-21 16:01:10|32793.2|32643.2|32867.5|32717.5|32867.5|32717.5|32793|32643|34
1624291280000|2021-06-21 16:01:20|32868.8|32718.8|32836|32686|32871|32721|32827.3|32677.3|37
1624291290000|2021-06-21 16:01:30|32837.4|32687.4|32814.7|32664.7|32837.4|32687.4|32814.1|32664.1|35
1624291300000|2021-06-21 16:01:40|32812.2|32662.2|32821.1|32671.1|32821.1|32671.1|32801.4|32651.4|38
1624291310000|2021-06-21 16:01:50|32822.8|32672.8|32812.6|32662.6|32822.8|32672.8|32784|32634|39
1624291320000|2021-06-21 16:02:00|32816.1|32666.1|32831.2|32681.2|32831.2|32681.2|32816.1|32666.1|38
1624291330000|2021-06-21 16:02:10|32834|32684|32896.1|32746.1|32904.6|32754.6|32834|32684|40
1624291340000|2021-06-21 16:02:20|32890.1|32740.1|32921.4|32771.4|32930.8|32780.8|32853.5|32703.5|39
1624291350000|2021-06-21 16:02:30|32923.9|32773.9|32938.3|32788.3|32942.5|32792.5|32923.3|32773.3|40
1624291360000|2021-06-21 16:02:40|32936.7|32786.7|32922.3|32772.3|32936.7|32786.7|32922.3|32772.3|36
1624291370000|2021-06-21 16:02:50|32919.5|32769.5|32917.2|32767.2|32924.5|32774.5|32912.6|32762.6|36
1624291380000|2021-06-21 16:03:00|32915.3|32765.3|32956.2|32806.2|32959.8|32809.8|32915.2|32765.2|38
1624291390000|2021-06-21 16:03:10|32964.4|32814.4|32974.8|32824.8|32974.9|32824.9|32962.1|32812.1|39
1624291400000|2021-06-21 16:03:20|32971.6|32821.6|32976.5|32826.5|32977.8|32827.8|32964|32814|31
1624291410000|2021-06-21 16:03:30|32975.2|32825.2|32950.3|32800.3|32975.3|32825.3|32948.3|32798.3|38
1624291420000|2021-06-21 16:03:40|32952.3|32802.3|32929.7|32779.7|32954.9|32804.9|32928|32778|36
1624291430000|2021-06-21 16:03:50|32926.7|32776.7|32936.7|32786.7|32937.3|32787.3|32914|32764|37
1624291440000|2021-06-21 16:04:00|32935.9|32785.9|32895.6|32745.6|32937.2|32787.2|32895.6|32745.6|38
1624291450000|2021-06-21 16:04:10|32900.8|32750.8|32871|32721|32900.8|32750.8|32862.8|32712.8|36
1624291460000|2021-06-21 16:04:20|32872.8|32722.8|32902.1|32752.1|32902.1|32752.1|32872.8|32722.8|39
1624291470000|2021-06-21 16:04:30|32902.5|32752.5|32894.5|32744.5|32903|32753|32880.8|32730.8|38
1624291480000|2021-06-21 16:04:40|32893.2|32743.2|32932.9|32782.9|32933.2|32783.2|32881.3|32731.3|35
1624291490000|2021-06-21 16:04:50|32938.4|32788.4|32958.1|32808.1|32958.1|32808.1|32938.4|32788.4|32
1624291500000|2021-06-21 16:05:00|32958.2|32808.2|32949.8|32799.8|32958.5|32808.5|32941.9|32791.9|40
1624291510000|2021-06-21 16:05:10|32949.9|32799.9|32948.9|32798.9|32961.7|32811.7|32947.7|32797.7|35
1624291520000|2021-06-21 16:05:20|32948.5|32798.5|32939.4|32789.4|32951.1|32801.1|32934|32784|38
1624291530000|2021-06-21 16:05:30|32936.6|32786.6|32932.3|32782.3|32936.6|32786.6|32919.6|32769.6|33
1624291540000|2021-06-21 16:05:40|32931.5|32781.5|32890.7|32740.7|32931.5|32781.5|32888.8|32738.8|40
1624291550000|2021-06-21 16:05:50|32891.7|32741.7|32902.2|32752.2|32906.6|32756.6|32881.1|32731.1|37
1624291560000|2021-06-21 16:06:00|32899|32749|32884.2|32734.2|32908.5|32758.5|32883.6|32733.6|33
1624291570000|2021-06-21 16:06:10|32879.2|32729.2|32864.2|32714.2|32895.2|32745.2|32864.2|32714.2|39
1624291580000|2021-06-21 16:06:20|32853.8|32703.8|32853.1|32703.1|32857.5|32707.5|32847.7|32697.7|37
1624291590000|2021-06-21 16:06:30|32852.9|32702.9|32857|32707|32859.5|32709.5|32849.5|32699.5|39
1624291600000|2021-06-21 16:06:40|32857.8|32707.8|32866.2|32716.2|32887.7|32737.7|32857|32707|35
1624291610000|2021-06-21 16:06:50|32864.8|32714.8|32850.7|32700.7|32870.3|32720.3|32847.9|32697.9|35
1624291620000|2021-06-21 16:07:00|32851|32701|32844.8|32694.8|32855|32705|32844.5|32694.5|33
1624291630000|2021-06-21 16:07:10|32847.1|32697.1|32834.9|32684.9|32847.1|32697.1|32833.6|32683.6|32
1624291640000|2021-06-21 16:07:20|32835|32685|32840.4|32690.4|32841.7|32691.7|32831.4|32681.4|33
1624291650000|2021-06-21 16:07:30|32838.7|32688.7|32832.6|32682.6|32840.5|32690.5|32826.1|32676.1|35
1624291660000|2021-06-21 16:07:40|32832.7|32682.7|32875.1|32725.1|32875.2|32725.2|32832.2|32682.2|34
1624291670000|2021-06-21 16:07:50|32874.1|32724.1|32923.5|32773.5|32927.9|32777.9|32874.1|32724.1|37
1624291680000|2021-06-21 16:08:00|32923.6|32773.6|32887.4|32737.4|32923.6|32773.6|32887.4|32737.4|36
1624291690000|2021-06-21 16:08:10|32887.3|32737.3|32926.8|32776.8|32932.6|32782.6|32880.7|32730.7|37
1624291700000|2021-06-21 16:08:20|32926.2|32776.2|32972.3|32822.3|32991.3|32841.3|32923.4|32773.4|36
1624291710000|2021-06-21 16:08:30|32974.2|32824.2|32986.1|32836.1|32994.6|32844.6|32974|32824|38
1624291720000|2021-06-21 16:08:40|32986.2|32836.2|33015.6|32865.6|33024.8|32874.8|32986.2|32836.2|36
1624291730000|2021-06-21 16:08:50|33016.2|32866.2|33019.6|32869.6|33023.7|32873.7|33004.3|32854.3|37
1624291740000|2021-06-21 16:09:00|33016.9|32866.9|32993.5|32843.5|33016.9|32866.9|32985.6|32835.6|30
1624291750000|2021-06-21 16:09:10|32997.1|32847.1|33002.4|32852.4|33003.3|32853.3|32989.6|32839.6|34
1624291760000|2021-06-21 16:09:20|33004|32854|33032.9|32882.9|33035.8|32885.8|33003.8|32853.8|33
1624291770000|2021-06-21 16:09:30|33031.4|32881.4|33040.2|32890.2|33051|32901|33030.5|32880.5|28
1624291780000|2021-06-21 16:09:40|33038.5|32888.5|33048.4|32898.4|33049.7|32899.7|33038.5|32888.5|31
1624291790000|2021-06-21 16:09:50|33045.9|32895.9|33056|32906|33057.2|32907.2|33045.4|32895.4|24
1624291800000|2021-06-21 16:10:00|33056.1|32906.1|33019.3|32869.3|33056.6|32906.6|33019.3|32869.3|36
1624291810000|2021-06-21 16:10:10|33017.8|32867.8|33020.2|32870.2|33027.1|32877.1|33017.7|32867.7|37
1624291820000|2021-06-21 16:10:20|33017.3|32867.3|33045.9|32895.9|33045.9|32895.9|33017.3|32867.3|35
1624291830000|2021-06-21 16:10:30|33046.8|32896.8|33047.8|32897.8|33051.3|32901.3|33036.3|32886.3|33
1624291840000|2021-06-21 16:10:40|33047.1|32897.1|33049.5|32899.5|33051.6|32901.6|33046.5|32896.5|35
1624291850000|2021-06-21 16:10:50|33049.4|32899.4|33051.1|32901.1|33051.4|32901.4|33048.4|32898.4|33
1624291860000|2021-06-21 16:11:00|33050.8|32900.8|33040.1|32890.1|33054.8|32904.8|33028.6|32878.6|34
1624291870000|2021-06-21 16:11:10|33044.9|32894.9|33048.8|32898.8|33049.8|32899.8|33043.1|32893.1|35
1624291880000|2021-06-21 16:11:20|33048.3|32898.3|33034.1|32884.1|33049.5|32899.5|33032.1|32882.1|36
1624291890000|2021-06-21 16:11:30|33030.1|32880.1|33020.1|32870.1|33033.9|32883.9|33018.1|32868.1|37
1624291900000|2021-06-21 16:11:40|33019.6|32869.6|33032.6|32882.6|33034.6|32884.6|33011.8|32861.8|32
1624291910000|2021-06-21 16:11:50|33029.8|32879.8|33035|32885|33035.9|32885.9|33022.8|32872.8|32
1624291920000|2021-06-21 16:12:00|33034.7|32884.7|33039.2|32889.2|33039.7|32889.7|33033.8|32883.8|20
1624291930000|2021-06-21 16:12:10|33041.6|32891.6|33043.5|32893.5|33048.1|32898.1|33040|32890|26
1624291940000|2021-06-21 16:12:20|33043.2|32893.2|33032.2|32882.2|33043.2|32893.2|33030.9|32880.9|25
1624291950000|2021-06-21 16:12:30|33032.3|32882.3|33017.3|32867.3|33032.3|32882.3|33014.2|32864.2|33
1624291960000|2021-06-21 16:12:40|33018.1|32868.1|33006|32856|33018.1|32868.1|33006|32856|33
1624291970000|2021-06-21 16:12:50|33006.9|32856.9|33011.4|32861.4|33012|32862|32999.4|32849.4|36
1624291980000|2021-06-21 16:13:00|33002.6|32852.6|32988.5|32838.5|33004|32854|32985.2|32835.2|37
1624291990000|2021-06-21 16:13:10|32982.9|32832.9|32998.8|32848.8|32999.8|32849.8|32982.9|32832.9|36
1624292000000|2021-06-21 16:13:20|32998.5|32848.5|32990.5|32840.5|33020.5|32870.5|32982.8|32832.8|36
1624292010000|2021-06-21 16:13:30|32994.4|32844.4|32995.1|32845.1|32998.8|32848.8|32993.6|32843.6|35
1624292020000|2021-06-21 16:13:40|32995.3|32845.3|33001.6|32851.6|33004.8|32854.8|32995.3|32845.3|32
1624292030000|2021-06-21 16:13:50|33001.5|32851.5|33013.7|32863.7|33018.8|32868.8|33001.2|32851.2|27
1624292040000|2021-06-21 16:14:00|33014.2|32864.2|33016.1|32866.1|33016.1|32866.1|33005.4|32855.4|33
1624292050000|2021-06-21 16:14:10|33017.6|32867.6|33027.7|32877.7|33027.7|32877.7|33017.6|32867.6|32
1624292060000|2021-06-21 16:14:20|33028|32878|33013.7|32863.7|33029.6|32879.6|33013.7|32863.7|31
1624292070000|2021-06-21 16:14:30|33009.1|32859.1|32997|32847|33009.1|32859.1|32996.9|32846.9|35
1624292080000|2021-06-21 16:14:40|32998.7|32848.7|32999.6|32849.6|32999.6|32849.6|32996.3|32846.3|26
1624292090000|2021-06-21 16:14:50|33000.1|32850.1|32999.6|32849.6|33005.9|32855.9|32999.6|32849.6|32
1624292100000|2021-06-21 16:15:00|33001.3|32851.3|32987.8|32837.8|33001.5|32851.5|32987.8|32837.8|25
1624292110000|2021-06-21 16:15:10|32987.4|32837.4|32969.6|32819.6|32988.3|32838.3|32969.6|32819.6|23
1624292120000|2021-06-21 16:15:20|32967.1|32817.1|32933.2|32783.2|32968.8|32818.8|32933.2|32783.2|40
1624292130000|2021-06-21 16:15:30|32928.9|32778.9|32918.5|32768.5|32929.5|32779.5|32910.6|32760.6|35
1624292140000|2021-06-21 16:15:40|32918.7|32768.7|32899.7|32749.7|32920.2|32770.2|32896|32746|37
1624292150000|2021-06-21 16:15:50|32900.4|32750.4|32908.3|32758.3|32914.2|32764.2|32897.7|32747.7|35
1624292160000|2021-06-21 16:16:00|32907.3|32757.3|32931.1|32781.1|32931.1|32781.1|32907|32757|29
1624292170000|2021-06-21 16:16:10|32931.3|32781.3|32918.4|32768.4|32936.8|32786.8|32918.4|32768.4|32
1624292180000|2021-06-21 16:16:20|32920.2|32770.2|32909.6|32759.6|32920.2|32770.2|32907.1|32757.1|22
1624292190000|2021-06-21 16:16:30|32908.5|32758.5|32887|32737|32908.5|32758.5|32887|32737|29
1624292200000|2021-06-21 16:16:40|32888.9|32738.9|32860.8|32710.8|32888.9|32738.9|32859.4|32709.4|30
1624292210000|2021-06-21 16:16:50|32860.5|32710.5|32858|32708|32870|32720|32854.1|32704.1|27
1624292220000|2021-06-21 16:17:00|32857.7|32707.7|32865|32715|32878.2|32728.2|32853.1|32703.1|40
1624292230000|2021-06-21 16:17:10|32865.6|32715.6|32872.4|32722.4|32889.9|32739.9|32865.5|32715.5|33
1624292240000|2021-06-21 16:17:20|32870.8|32720.8|32853.5|32703.5|32872.1|32722.1|32840.7|32690.7|34
1624292250000|2021-06-21 16:17:30|32844.6|32694.6|32835.9|32685.9|32856|32706|32833.1|32683.1|36
1624292260000|2021-06-21 16:17:40|32835.6|32685.6|32820.3|32670.3|32837.9|32687.9|32817.6|32667.6|38
1624292270000|2021-06-21 16:17:50|32820.2|32670.2|32801.3|32651.3|32820.9|32670.9|32801.3|32651.3|31
1624292280000|2021-06-21 16:18:00|32799.9|32649.9|32798.2|32648.2|32803.2|32653.2|32793.5|32643.5|37
1624292290000|2021-06-21 16:18:10|32791.5|32641.5|32783.3|32633.3|32798.6|32648.6|32780.1|32630.1|39
1624292300000|2021-06-21 16:18:20|32782.3|32632.3|32783.1|32633.1|32783.1|32633.1|32766.4|32616.4|33
1624292310000|2021-06-21 16:18:30|32783.6|32633.6|32766.4|32616.4|32787.8|32637.8|32765.6|32615.6|37
1624292320000|2021-06-21 16:18:40|32761.3|32611.3|32752.5|32602.5|32761.7|32611.7|32750.4|32600.4|32
1624292330000|2021-06-21 16:18:50|32753.4|32603.4|32755.7|32605.7|32755.7|32605.7|32749.1|32599.1|35
1624292340000|2021-06-21 16:19:00|32755.8|32605.8|32764|32614|32788.8|32638.8|32755.8|32605.8|36
1624292350000|2021-06-21 16:19:10|32761.7|32611.7|32758.1|32608.1|32764.9|32614.9|32755.5|32605.5|34
1624292360000|2021-06-21 16:19:20|32755.5|32605.5|32734.4|32584.4|32758.5|32608.5|32732.8|32582.8|33
1624292370000|2021-06-21 16:19:30|32733.9|32583.9|32688.2|32538.2|32735.7|32585.7|32649.8|32499.8|38
1624292380000|2021-06-21 16:19:40|32692.5|32542.5|32668.1|32518.1|32714.9|32564.9|32666.5|32516.5|39
1624292390000|2021-06-21 16:19:50|32672.9|32522.9|32675.7|32525.7|32675.7|32525.7|32655.2|32505.2|36
1624292400000|2021-06-21 16:20:00|32679.4|32529.4|32696|32546|32696|32546|32675.6|32525.6|38
1624292410000|2021-06-21 16:20:10|32696.3|32546.3|32717.6|32567.6|32730.4|32580.4|32696.3|32546.3|35
1624292420000|2021-06-21 16:20:20|32724.5|32574.5|32691|32541|32728.4|32578.4|32686.7|32536.7|37
1624292430000|2021-06-21 16:20:30|32691.7|32541.7|32698.7|32548.7|32701.2|32551.2|32682.8|32532.8|34
1624292440000|2021-06-21 16:20:40|32699.5|32549.5|32686.8|32536.8|32706.2|32556.2|32685.7|32535.7|23
1624292450000|2021-06-21 16:20:50|32680|32530|32690.2|32540.2|32692.2|32542.2|32680|32530|34
1624292460000|2021-06-21 16:21:00|32689.5|32539.5|32668.1|32518.1|32689.8|32539.8|32658.6|32508.6|34
1624292470000|2021-06-21 16:21:10|32675.2|32525.2|32660|32510|32675.2|32525.2|32657.6|32507.6|33
1624292480000|2021-06-21 16:21:20|32660.2|32510.2|32660.7|32510.7|32665|32515|32644.6|32494.6|37
1624292490000|2021-06-21 16:21:30|32664|32514|32698.6|32548.6|32698.6|32548.6|32663.7|32513.7|32
1624292500000|2021-06-21 16:21:40|32697.9|32547.9|32692.2|32542.2|32710.5|32560.5|32684.8|32534.8|35
1624292510000|2021-06-21 16:21:50|32694.7|32544.7|32710.1|32560.1|32713.6|32563.6|32691.2|32541.2|39
1624292520000|2021-06-21 16:22:00|32710.3|32560.3|32688|32538|32711|32561|32688|32538|38
1624292530000|2021-06-21 16:22:10|32686.2|32536.2|32667.8|32517.8|32686.4|32536.4|32658.4|32508.4|38
1624292540000|2021-06-21 16:22:20|32668.3|32518.3|32644.6|32494.6|32668.3|32518.3|32641.4|32491.4|36
1624292550000|2021-06-21 16:22:30|32644.7|32494.7|32644.7|32494.7|32651.8|32501.8|32638.9|32488.9|30
1624292560000|2021-06-21 16:22:40|32650.9|32500.9|32656.9|32506.9|32665.7|32515.7|32650.6|32500.6|36
1624292570000|2021-06-21 16:22:50|32658.9|32508.9|32659|32509|32664.8|32514.8|32651.5|32501.5|36
1624292580000|2021-06-21 16:23:00|32659.7|32509.7|32656.3|32506.3|32674|32524|32655.7|32505.7|38
1624292590000|2021-06-21 16:23:10|32656|32506|32645.2|32495.2|32656.7|32506.7|32643.4|32493.4|30
1624292600000|2021-06-21 16:23:20|32644.3|32494.3|32634.6|32484.6|32650.8|32500.8|32634.6|32484.6|33
1624292610000|2021-06-21 16:23:30|32635.9|32485.9|32621.9|32471.9|32635.9|32485.9|32606.8|32456.8|36
1624292620000|2021-06-21 16:23:40|32622.8|32472.8|32651.4|32501.4|32651.5|32501.5|32607.9|32457.9|31
1624292630000|2021-06-21 16:23:50|32649.8|32499.8|32684.3|32534.3|32684.3|32534.3|32649.8|32499.8|35
1624292640000|2021-06-21 16:24:00|32690.7|32540.7|32697.1|32547.1|32702.5|32552.5|32683.1|32533.1|36
1624292650000|2021-06-21 16:24:10|32695.7|32545.7|32724.3|32574.3|32724.3|32574.3|32695.7|32545.7|34
1624292660000|2021-06-21 16:24:20|32720.3|32570.3|32729.9|32579.9|32741.6|32591.6|32720.3|32570.3|35
1624292670000|2021-06-21 16:24:30|32729.2|32579.2|32661.9|32511.9|32729.2|32579.2|32659.3|32509.3|38
1624292680000|2021-06-21 16:24:40|32663.2|32513.2|32678.1|32528.1|32692.9|32542.9|32661|32511|35
1624292690000|2021-06-21 16:24:50|32673.6|32523.6|32657.8|32507.8|32677.3|32527.3|32652.8|32502.8|38
1624292700000|2021-06-21 16:25:00|32660.9|32510.9|32632.2|32482.2|32660.9|32510.9|32630.9|32480.9|39
1624292710000|2021-06-21 16:25:10|32633.1|32483.1|32639.5|32489.5|32669.4|32519.4|32632.4|32482.4|37
1624292720000|2021-06-21 16:25:20|32641.4|32491.4|32667.1|32517.1|32677.7|32527.7|32641.4|32491.4|37
1624292730000|2021-06-21 16:25:30|32666.1|32516.1|32661.9|32511.9|32666.1|32516.1|32653.8|32503.8|37
1624292740000|2021-06-21 16:25:40|32662.1|32512.1|32654.4|32504.4|32667.1|32517.1|32652.4|32502.4|28
1624292750000|2021-06-21 16:25:50|32663.9|32513.9|32671.2|32521.2|32672.2|32522.2|32652.9|32502.9|31
1624292760000|2021-06-21 16:26:00|32673.1|32523.1|32685.7|32535.7|32705.9|32555.9|32673.1|32523.1|38
1624292770000|2021-06-21 16:26:10|32685.1|32535.1|32708.8|32558.8|32715.1|32565.1|32685.1|32535.1|35
1624292780000|2021-06-21 16:26:20|32709.2|32559.2|32690.4|32540.4|32716.1|32566.1|32689.2|32539.2|36
1624292790000|2021-06-21 16:26:30|32689.8|32539.8|32680.1|32530.1|32689.9|32539.9|32677.3|32527.3|31
1624292800000|2021-06-21 16:26:40|32680.3|32530.3|32677.3|32527.3|32685.4|32535.4|32665.5|32515.5|33
1624292810000|2021-06-21 16:26:50|32672.6|32522.6|32672.1|32522.1|32683.2|32533.2|32668.3|32518.3|39
1624292820000|2021-06-21 16:27:00|32671.3|32521.3|32678.6|32528.6|32687.9|32537.9|32670.3|32520.3|30
1624292830000|2021-06-21 16:27:10|32678.8|32528.8|32691.1|32541.1|32696.8|32546.8|32677.9|32527.9|27
1624292840000|2021-06-21 16:27:20|32688.8|32538.8|32686.1|32536.1|32691.2|32541.2|32676.4|32526.4|33
1624292850000|2021-06-21 16:27:30|32685.1|32535.1|32673.1|32523.1|32691.3|32541.3|32672.9|32522.9|31
1624292860000|2021-06-21 16:27:40|32673.2|32523.2|32673.2|32523.2|32674.4|32524.4|32671.4|32521.4|28
1624292870000|2021-06-21 16:27:50|32671.8|32521.8|32664|32514|32672.6|32522.6|32663.1|32513.1|24
1624292880000|2021-06-21 16:28:00|32663.1|32513.1|32647|32497|32664.4|32514.4|32644.9|32494.9|34
1624292890000|2021-06-21 16:28:10|32649.4|32499.4|32639.6|32489.6|32649.4|32499.4|32636.4|32486.4|31
1624292900000|2021-06-21 16:28:20|32637|32487|32622.1|32472.1|32639.2|32489.2|32617.8|32467.8|33
1624292910000|2021-06-21 16:28:30|32621.7|32471.7|32612.2|32462.2|32625.8|32475.8|32607.8|32457.8|36
1624292920000|2021-06-21 16:28:40|32611.8|32461.8|32633.5|32483.5|32646.7|32496.7|32611.8|32461.8|39
1624292930000|2021-06-21 16:28:50|32625.2|32475.2|32623.3|32473.3|32627.1|32477.1|32616.9|32466.9|40
1624292940000|2021-06-21 16:29:00|32624|32474|32633.9|32483.9|32642.6|32492.6|32624|32474|39
1624292950000|2021-06-21 16:29:10|32634.2|32484.2|32626|32476|32634.2|32484.2|32613.5|32463.5|38
1624292960000|2021-06-21 16:29:20|32623.3|32473.3|32624.7|32474.7|32633.4|32483.4|32616.3|32466.3|37
1624292970000|2021-06-21 16:29:30|32615|32465|32595.7|32445.7|32616.3|32466.3|32595.7|32445.7|32
1624292980000|2021-06-21 16:29:40|32595.9|32445.9|32598.3|32448.3|32612.9|32462.9|32590.7|32440.7|38
1624292990000|2021-06-21 16:29:50|32595.6|32445.6|32596.3|32446.3|32600.9|32450.9|32589.9|32439.9|29
1624293000000|2021-06-21 16:30:00|32594.8|32444.8|32583.4|32433.4|32598.3|32448.3|32579.2|32429.2|38
1624293010000|2021-06-21 16:30:10|32584.2|32434.2|32620.7|32470.7|32632.9|32482.9|32584.2|32434.2|38
1624293020000|2021-06-21 16:30:20|32621.9|32471.9|32656|32506|32656|32506|32621.5|32471.5|35
1624293030000|2021-06-21 16:30:30|32649.8|32499.8|32655.8|32505.8|32657.2|32507.2|32636|32486|40
1624293040000|2021-06-21 16:30:40|32654.8|32504.8|32661.9|32511.9|32662|32512|32653.2|32503.2|37
1624293050000|2021-06-21 16:30:50|32660.5|32510.5|32662.3|32512.3|32667|32517|32660.5|32510.5|37
1624293060000|2021-06-21 16:31:00|32663.3|32513.3|32671.7|32521.7|32675.2|32525.2|32661.8|32511.8|29
1624293070000|2021-06-21 16:31:10|32669.4|32519.4|32653.4|32503.4|32669.4|32519.4|32652|32502|33
1624293080000|2021-06-21 16:31:20|32651.6|32501.6|32644.1|32494.1|32659.3|32509.3|32644.1|32494.1|30
1624293090000|2021-06-21 16:31:30|32632.3|32482.3|32600.8|32450.8|32633.8|32483.8|32600.1|32450.1|32
1624293100000|2021-06-21 16:31:40|32602.2|32452.2|32566.8|32416.8|32611.2|32461.2|32564|32414|33
1624293110000|2021-06-21 16:31:50|32567.7|32417.7|32510.1|32360.1|32574.9|32424.9|32508.2|32358.2|40
1624293120000|2021-06-21 16:32:00|32510.9|32360.9|32475.3|32325.3|32515.6|32365.6|32472.6|32322.6|36
1624293130000|2021-06-21 16:32:10|32480.3|32330.3|32483.6|32333.6|32487|32337|32456.7|32306.7|38
1624293140000|2021-06-21 16:32:20|32481.2|32331.2|32474.3|32324.3|32481.2|32331.2|32459.7|32309.7|36
1624293150000|2021-06-21 16:32:30|32481.2|32331.2|32457.3|32307.3|32481.2|32331.2|32457.3|32307.3|35
1624293160000|2021-06-21 16:32:40|32453.6|32303.6|32445.3|32295.3|32454|32304|32438.9|32288.9|37
1624293170000|2021-06-21 16:32:50|32446.4|32296.4|32458.4|32308.4|32463.2|32313.2|32446.4|32296.4|40
1624293180000|2021-06-21 16:33:00|32460.9|32310.9|32419.9|32269.9|32461.3|32311.3|32409.6|32259.6|40
1624293190000|2021-06-21 16:33:10|32423.4|32273.4|32404.7|32254.7|32427.2|32277.2|32399.8|32249.8|39
1624293200000|2021-06-21 16:33:20|32407.6|32257.6|32383.9|32233.9|32413|32263|32383.1|32233.1|40
1624293210000|2021-06-21 16:33:30|32384|32234|32381.2|32231.2|32385.4|32235.4|32376.2|32226.2|37
1624293220000|2021-06-21 16:33:40|32377.3|32227.3|32382.2|32232.2|32382.2|32232.2|32367.6|32217.6|33
1624293230000|2021-06-21 16:33:50|32382.7|32232.7|32379|32229|32386.5|32236.5|32367.5|32217.5|36
1624293240000|2021-06-21 16:34:00|32378.6|32228.6|32354.7|32204.7|32385.6|32235.6|32353.1|32203.1|37
1624293250000|2021-06-21 16:34:10|32355|32205|32350.4|32200.4|32367.6|32217.6|32350.4|32200.4|38
1624293260000|2021-06-21 16:34:20|32350.9|32200.9|32341|32191|32351.9|32201.9|32337|32187|37
1624293270000|2021-06-21 16:34:30|32339|32189|32323.3|32173.3|32339|32189|32315.1|32165.1|39
1624293280000|2021-06-21 16:34:40|32323|32173|32353.8|32203.8|32355.4|32205.4|32315.2|32165.2|37
1624293290000|2021-06-21 16:34:50|32356.5|32206.5|32366.2|32216.2|32381.2|32231.2|32356.5|32206.5|38
1624293300000|2021-06-21 16:35:00|32365.6|32215.6|32323.4|32173.4|32365.8|32215.8|32323.3|32173.3|38
1624293310000|2021-06-21 16:35:10|32321|32171|32309|32159|32321.6|32171.6|32299|32149|37
1624293320000|2021-06-21 16:35:20|32307.5|32157.5|32296.2|32146.2|32315.8|32165.8|32296.2|32146.2|34
1624293330000|2021-06-21 16:35:30|32298.6|32148.6|32333.2|32183.2|32333.2|32183.2|32298.3|32148.3|36
1624293340000|2021-06-21 16:35:40|32336.5|32186.5|32328.4|32178.4|32353.6|32203.6|32327.9|32177.9|37
1624293350000|2021-06-21 16:35:50|32327.2|32177.2|32293.5|32143.5|32327.2|32177.2|32291.2|32141.2|39
1624293360000|2021-06-21 16:36:00|32292.7|32142.7|32309.9|32159.9|32309.9|32159.9|32287|32137|40
1624293370000|2021-06-21 16:36:10|32304.6|32154.6|32289.2|32139.2|32311.5|32161.5|32286.6|32136.6|35
1624293380000|2021-06-21 16:36:20|32285.3|32135.3|32294.5|32144.5|32308.1|32158.1|32285.3|32135.3|40
1624293390000|2021-06-21 16:36:30|32296.3|32146.3|32316.4|32166.4|32316.4|32166.4|32289.8|32139.8|34
1624293400000|2021-06-21 16:36:40|32319.7|32169.7|32280.4|32130.4|32320|32170|32280.4|32130.4|36
1624293410000|2021-06-21 16:36:50|32281.7|32131.7|32280.9|32130.9|32283.2|32133.2|32270.2|32120.2|30
1624293420000|2021-06-21 16:37:00|32282.6|32132.6|32324.6|32174.6|32324.6|32174.6|32279|32129|38
1624293430000|2021-06-21 16:37:10|32325.1|32175.1|32324.1|32174.1|32337.3|32187.3|32323.5|32173.5|39
1624293440000|2021-06-21 16:37:20|32319.9|32169.9|32315.1|32165.1|32319.9|32169.9|32294.3|32144.3|39
1624293450000|2021-06-21 16:37:30|32317.6|32167.6|32305.7|32155.7|32317.6|32167.6|32293.2|32143.2|37
1624293460000|2021-06-21 16:37:40|32304.2|32154.2|32317.7|32167.7|32325.6|32175.6|32296.1|32146.1|39
1624293470000|2021-06-21 16:37:50|32321.3|32171.3|32330.8|32180.8|32338.8|32188.8|32319.4|32169.4|36
1624293480000|2021-06-21 16:38:00|32331.3|32181.3|32351.6|32201.6|32354.7|32204.7|32326.8|32176.8|39
1624293490000|2021-06-21 16:38:10|32355.7|32205.7|32350.1|32200.1|32357.2|32207.2|32345.5|32195.5|39
1624293500000|2021-06-21 16:38:20|32350|32200|32309.1|32159.1|32350.6|32200.6|32305.4|32155.4|40
1624293510000|2021-06-21 16:38:30|32306.6|32156.6|32297.6|32147.6|32306.6|32156.6|32283.4|32133.4|39
1624293520000|2021-06-21 16:38:40|32297.7|32147.7|32374.3|32224.3|32378.4|32228.4|32297.6|32147.6|38
1624293530000|2021-06-21 16:38:50|32379.6|32229.6|32332.5|32182.5|32380.9|32230.9|32332.5|32182.5|40
1624293540000|2021-06-21 16:39:00|32330|32180|32348.4|32198.4|32348.4|32198.4|32326.7|32176.7|26
1624293550000|2021-06-21 16:39:10|32353.4|32203.4|32367.8|32217.8|32377.8|32227.8|32353.4|32203.4|36
1624293560000|2021-06-21 16:39:20|32367.7|32217.7|32411.7|32261.7|32415.2|32265.2|32367.7|32217.7|33
1624293570000|2021-06-21 16:39:30|32406.6|32256.6|32385.2|32235.2|32416.3|32266.3|32385.2|32235.2|39
1624293580000|2021-06-21 16:39:40|32385.1|32235.1|32405.2|32255.2|32406.6|32256.6|32384.9|32234.9|36
1624293590000|2021-06-21 16:39:50|32404.6|32254.6|32403|32253|32411.3|32261.3|32402.4|32252.4|38
1624293600000|2021-06-21 16:40:00|32406.1|32256.1|32415.1|32265.1|32450.5|32300.5|32406.1|32256.1|36
1624293610000|2021-06-21 16:40:10|32414.8|32264.8|32434.1|32284.1|32444.9|32294.9|32410|32260|38
1624293620000|2021-06-21 16:40:20|32438.6|32288.6|32403|32253|32441.1|32291.1|32402.3|32252.3|35
1624293630000|2021-06-21 16:40:30|32402|32252|32370.1|32220.1|32402.7|32252.7|32366.2|32216.2|36
1624293640000|2021-06-21 16:40:40|32377.8|32227.8|32394.1|32244.1|32394.1|32244.1|32371.6|32221.6|40
1624293650000|2021-06-21 16:40:50|32398.6|32248.6|32382.2|32232.2|32398.7|32248.7|32377.6|32227.6|38
1624293660000|2021-06-21 16:41:00|32380.5|32230.5|32367.5|32217.5|32385.6|32235.6|32366.4|32216.4|35
1624293670000|2021-06-21 16:41:10|32368.4|32218.4|32363.6|32213.6|32371.5|32221.5|32359.8|32209.8|35
1624293680000|2021-06-21 16:41:20|32364.6|32214.6|32391.2|32241.2|32391.2|32241.2|32361.2|32211.2|27
1624293690000|2021-06-21 16:41:30|32390.4|32240.4|32369.5|32219.5|32390.4|32240.4|32369.5|32219.5|28
1624293700000|2021-06-21 16:41:40|32368.4|32218.4|32380.9|32230.9|32380.9|32230.9|32366.2|32216.2|31
1624293710000|2021-06-21 16:41:50|32379.3|32229.3|32374|32224|32381.9|32231.9|32365.8|32215.8|38
1624293720000|2021-06-21 16:42:00|32374.3|32224.3|32357.8|32207.8|32378.7|32228.7|32356.4|32206.4|37
1624293730000|2021-06-21 16:42:10|32356.6|32206.6|32318.8|32168.8|32356.6|32206.6|32313.6|32163.6|38
1624293740000|2021-06-21 16:42:20|32313.2|32163.2|32291.7|32141.7|32315.2|32165.2|32291.2|32141.2|38
1624293750000|2021-06-21 16:42:30|32292.3|32142.3|32286|32136|32293.5|32143.5|32275.8|32125.8|36
1624293760000|2021-06-21 16:42:40|32287.8|32137.8|32288.3|32138.3|32297.2|32147.2|32278.3|32128.3|37
1624293770000|2021-06-21 16:42:50|32287.3|32137.3|32299|32149|32299|32149|32281.6|32131.6|35
1624293780000|2021-06-21 16:43:00|32300.6|32150.6|32231.6|32081.6|32305.9|32155.9|32231.6|32081.6|38
1624293790000|2021-06-21 16:43:10|32231.1|32081.1|32213.4|32063.4|32231.3|32081.3|32212|32062|38
1624293800000|2021-06-21 16:43:20|32213|32063|32231.9|32081.9|32234.4|32084.4|32213|32063|36
1624293810000|2021-06-21 16:43:30|32227|32077|32231.6|32081.6|32233.3|32083.3|32217.2|32067.2|38
1624293820000|2021-06-21 16:43:40|32233.2|32083.2|32272|32122|32289.8|32139.8|32232|32082|38
1624293830000|2021-06-21 16:43:50|32271.8|32121.8|32225.3|32075.3|32271.8|32121.8|32225.3|32075.3|36
1624293840000|2021-06-21 16:44:00|32223.6|32073.6|32251.6|32101.6|32256.3|32106.3|32223.6|32073.6|36
1624293850000|2021-06-21 16:44:10|32246.1|32096.1|32225.6|32075.6|32250|32100|32221.8|32071.8|35
1624293860000|2021-06-21 16:44:20|32223.9|32073.9|32238.7|32088.7|32238.7|32088.7|32217.3|32067.3|35
1624293870000|2021-06-21 16:44:30|32237.5|32087.5|32251.2|32101.2|32256.3|32106.3|32234.6|32084.6|36
1624293880000|2021-06-21 16:44:40|32252|32102|32232.4|32082.4|32255.7|32105.7|32232.4|32082.4|33
1624293890000|2021-06-21 16:44:50|32234.4|32084.4|32235.8|32085.8|32239|32089|32231.2|32081.2|27
1624293900000|2021-06-21 16:45:00|32236.2|32086.2|32264|32114|32279.4|32129.4|32236.2|32086.2|34
1624293910000|2021-06-21 16:45:10|32262.5|32112.5|32291.2|32141.2|32297.8|32147.8|32260.8|32110.8|38
1624293920000|2021-06-21 16:45:20|32297.1|32147.1|32319.9|32169.9|32319.9|32169.9|32295.9|32145.9|37
1624293930000|2021-06-21 16:45:30|32321.8|32171.8|32295.8|32145.8|32323.8|32173.8|32292.6|32142.6|35
1624293940000|2021-06-21 16:45:40|32288.6|32138.6|32284.9|32134.9|32289.7|32139.7|32272.3|32122.3|39
1624293950000|2021-06-21 16:45:50|32271.6|32121.6|32259.3|32109.3|32275.6|32125.6|32256.2|32106.2|37
1624293960000|2021-06-21 16:46:00|32259.6|32109.6|32218.5|32068.5|32265.5|32115.5|32214.9|32064.9|39
1624293970000|2021-06-21 16:46:10|32218.4|32068.4|32198.5|32048.5|32218.4|32068.4|32196.4|32046.4|39
1624293980000|2021-06-21 16:46:20|32197|32047|32192.4|32042.4|32198.3|32048.3|32175.8|32025.8|38
1624293990000|2021-06-21 16:46:30|32191.1|32041.1|32186.6|32036.6|32218.5|32068.5|32186.6|32036.6|35
1624294000000|2021-06-21 16:46:40|32184.8|32034.8|32139.5|31989.5|32192.5|32042.5|32139.5|31989.5|38
1624294010000|2021-06-21 16:46:50|32139.4|31989.4|32143.3|31993.3|32152.5|32002.5|32137.1|31987.1|34
1624294020000|2021-06-21 16:47:00|32144.7|31994.7|32159.2|32009.2|32159.6|32009.6|32143|31993|32
1624294030000|2021-06-21 16:47:10|32159.5|32009.5|32184.9|32034.9|32184.9|32034.9|32158.8|32008.8|36
1624294040000|2021-06-21 16:47:20|32190.2|32040.2|32209.9|32059.9|32213.6|32063.6|32190.2|32040.2|38
1624294050000|2021-06-21 16:47:30|32199.4|32049.4|32180.4|32030.4|32202.9|32052.9|32179.7|32029.7|31
1624294060000|2021-06-21 16:47:40|32182.3|32032.3|32172.2|32022.2|32183.8|32033.8|32161.1|32011.1|31
1624294070000|2021-06-21 16:47:50|32173.1|32023.1|32161.9|32011.9|32183.5|32033.5|32159.9|32009.9|33
1624294080000|2021-06-21 16:48:00|32162.6|32012.6|32192.1|32042.1|32198.1|32048.1|32162.6|32012.6|34
1624294090000|2021-06-21 16:48:10|32192.2|32042.2|32208.7|32058.7|32217.6|32067.6|32187.4|32037.4|33
1624294100000|2021-06-21 16:48:20|32208.3|32058.3|32226.3|32076.3|32226.8|32076.8|32205|32055|37
1624294110000|2021-06-21 16:48:30|32226.5|32076.5|32249.1|32099.1|32265.8|32115.8|32225.7|32075.7|36
1624294120000|2021-06-21 16:48:40|32250|32100|32289.2|32139.2|32289.6|32139.6|32250|32100|39
1624294130000|2021-06-21 16:48:50|32288.3|32138.3|32269.1|32119.1|32291.8|32141.8|32261|32111|37
1624294140000|2021-06-21 16:49:00|32266.8|32116.8|32290.8|32140.8|32290.8|32140.8|32263.5|32113.5|34
1624294150000|2021-06-21 16:49:10|32294.7|32144.7|32278.9|32128.9|32294.9|32144.9|32276.3|32126.3|38
1624294160000|2021-06-21 16:49:20|32279.4|32129.4|32297.9|32147.9|32318.2|32168.2|32279.4|32129.4|37
1624294170000|2021-06-21 16:49:30|32298.3|32148.3|32284.6|32134.6|32301.6|32151.6|32284|32134|34
1624294180000|2021-06-21 16:49:40|32284.4|32134.4|32289|32139|32289|32139|32278.7|32128.7|30
1624294190000|2021-06-21 16:49:50|32288.6|32138.6|32262.8|32112.8|32288.6|32138.6|32259.4|32109.4|34
1624294200000|2021-06-21 16:50:00|32257.4|32107.4|32246.3|32096.3|32275.1|32125.1|32230.6|32080.6|39
1624294210000|2021-06-21 16:50:10|32247.2|32097.2|32225.8|32075.8|32247.2|32097.2|32217.3|32067.3|37
1624294220000|2021-06-21 16:50:20|32226.3|32076.3|32267.7|32117.7|32267.7|32117.7|32226.3|32076.3|38
1624294230000|2021-06-21 16:50:30|32267.6|32117.6|32284.3|32134.3|32289.7|32139.7|32258.4|32108.4|36
1624294240000|2021-06-21 16:50:40|32283.7|32133.7|32297.8|32147.8|32303|32153|32278.9|32128.9|39
1624294250000|2021-06-21 16:50:50|32298.7|32148.7|32340.7|32190.7|32340.7|32190.7|32298.7|32148.7|40
1624294260000|2021-06-21 16:51:00|32340.6|32190.6|32350.8|32200.8|32360|32210|32336.2|32186.2|39
1624294270000|2021-06-21 16:51:10|32350.4|32200.4|32315.7|32165.7|32351.1|32201.1|32315.7|32165.7|39
1624294280000|2021-06-21 16:51:20|32317.6|32167.6|32307.3|32157.3|32319.8|32169.8|32303.1|32153.1|34
1624294290000|2021-06-21 16:51:30|32307.8|32157.8|32318.9|32168.9|32321.4|32171.4|32304.6|32154.6|34
1624294300000|2021-06-21 16:51:40|32316|32166|32345.6|32195.6|32347.1|32197.1|32314.8|32164.8|34
1624294310000|2021-06-21 16:51:50|32344|32194|32371.3|32221.3|32371.3|32221.3|32338.8|32188.8|35
1624294320000|2021-06-21 16:52:00|32367.7|32217.7|32349.3|32199.3|32380.5|32230.5|32344.1|32194.1|35
1624294330000|2021-06-21 16:52:10|32352.3|32202.3|32306.3|32156.3|32354.6|32204.6|32305.7|32155.7|36
1624294340000|2021-06-21 16:52:20|32305.2|32155.2|32260|32110|32305.2|32155.2|32248.5|32098.5|38
1624294350000|2021-06-21 16:52:30|32265.4|32115.4|32279.4|32129.4|32286.7|32136.7|32258.5|32108.5|36
1624294360000|2021-06-21 16:52:40|32280.2|32130.2|32285.4|32135.4|32292.2|32142.2|32280.2|32130.2|33
1624294370000|2021-06-21 16:52:50|32285.5|32135.5|32279|32129|32299.5|32149.5|32278.8|32128.8|36
1624294380000|2021-06-21 16:53:00|32279.6|32129.6|32278.6|32128.6|32289.4|32139.4|32275.5|32125.5|28
1624294390000|2021-06-21 16:53:10|32280.9|32130.9|32281.3|32131.3|32290.3|32140.3|32278.4|32128.4|19
1624294400000|2021-06-21 16:53:20|32280|32130|32272.8|32122.8|32283.1|32133.1|32272.8|32122.8|27
1624294410000|2021-06-21 16:53:30|32274.5|32124.5|32261.2|32111.2|32277.1|32127.1|32260.3|32110.3|36
1624294420000|2021-06-21 16:53:40|32260.1|32110.1|32234.5|32084.5|32260.6|32110.6|32232.1|32082.1|34
1624294430000|2021-06-21 16:53:50|32230.4|32080.4|32255.8|32105.8|32255.8|32105.8|32225.2|32075.2|38
1624294440000|2021-06-21 16:54:00|32261.3|32111.3|32259|32109|32275.9|32125.9|32257.7|32107.7|35
1624294450000|2021-06-21 16:54:10|32259.5|32109.5|32238.1|32088.1|32259.5|32109.5|32238|32088|28
1624294460000|2021-06-21 16:54:20|32237.5|32087.5|32248.7|32098.7|32254.9|32104.9|32227.8|32077.8|32
1624294470000|2021-06-21 16:54:30|32243.6|32093.6|32240.3|32090.3|32244.7|32094.7|32232.4|32082.4|31
1624294480000|2021-06-21 16:54:40|32239|32089|32237.4|32087.4|32239|32089|32229.4|32079.4|26
1624294490000|2021-06-21 16:54:50|32237.9|32087.9|32227.4|32077.4|32240.7|32090.7|32219.2|32069.2|35
1624294500000|2021-06-21 16:55:00|32220.4|32070.4|32244.5|32094.5|32244.5|32094.5|32220.4|32070.4|26
1624294510000|2021-06-21 16:55:10|32244.7|32094.7|32250.5|32100.5|32253.7|32103.7|32234.9|32084.9|25
1624294520000|2021-06-21 16:55:20|32250.8|32100.8|32272.3|32122.3|32277.3|32127.3|32250.8|32100.8|26
1624294530000|2021-06-21 16:55:30|32277.6|32127.6|32284.3|32134.3|32284.3|32134.3|32272.3|32122.3|29
1624294540000|2021-06-21 16:55:40|32284|32134|32265.9|32115.9|32285.3|32135.3|32257.1|32107.1|32
1624294550000|2021-06-21 16:55:50|32267.5|32117.5|32274.3|32124.3|32274.3|32124.3|32263.3|32113.3|29
1624294560000|2021-06-21 16:56:00|32278.1|32128.1|32270.1|32120.1|32281.2|32131.2|32265|32115|35
1624294570000|2021-06-21 16:56:10|32269.5|32119.5|32276.9|32126.9|32278.2|32128.2|32269.3|32119.3|40
1624294580000|2021-06-21 16:56:20|32277.6|32127.6|32290.6|32140.6|32292|32142|32275.5|32125.5|33
1624294590000|2021-06-21 16:56:30|32290.8|32140.8|32276.7|32126.7|32290.8|32140.8|32274.8|32124.8|32
1624294600000|2021-06-21 16:56:40|32277.1|32127.1|32280.7|32130.7|32287.4|32137.4|32277.1|32127.1|39
1624294610000|2021-06-21 16:56:50|32280.2|32130.2|32285|32135|32285|32135|32280.1|32130.1|27
1624294620000|2021-06-21 16:57:00|32285.2|32135.2|32285.1|32135.1|32296.3|32146.3|32283.6|32133.6|32
1624294630000|2021-06-21 16:57:10|32284.6|32134.6|32264.4|32114.4|32284.6|32134.6|32264.2|32114.2|38
1624294640000|2021-06-21 16:57:20|32262.4|32112.4|32233.1|32083.1|32270.7|32120.7|32233.1|32083.1|37
1624294650000|2021-06-21 16:57:30|32231.1|32081.1|32190.4|32040.4|32232.7|32082.7|32190.4|32040.4|38
1624294660000|2021-06-21 16:57:40|32188.8|32038.8|32214.6|32064.6|32222|32072|32183.1|32033.1|35
1624294670000|2021-06-21 16:57:50|32218.3|32068.3|32178.1|32028.1|32224.1|32074.1|32176.4|32026.4|36
1624294680000|2021-06-21 16:58:00|32178.9|32028.9|32191.5|32041.5|32199.7|32049.7|32176.2|32026.2|37
1624294690000|2021-06-21 16:58:10|32192.1|32042.1|32169.8|32019.8|32192.1|32042.1|32165.2|32015.2|37
1624294700000|2021-06-21 16:58:20|32165.7|32015.7|32216.9|32066.9|32218.3|32068.3|32154|32004|36
1624294710000|2021-06-21 16:58:30|32211.1|32061.1|32225.8|32075.8|32225.8|32075.8|32205.4|32055.4|34
1624294720000|2021-06-21 16:58:40|32225|32075|32259.7|32109.7|32260.7|32110.7|32224.9|32074.9|36
1624294730000|2021-06-21 16:58:50|32254.8|32104.8|32214.2|32064.2|32256|32106|32209.6|32059.6|35
1624294740000|2021-06-21 16:59:00|32211|32061|32199.2|32049.2|32211|32061|32197.1|32047.1|36
1624294750000|2021-06-21 16:59:10|32203.5|32053.5|32220.9|32070.9|32226.7|32076.7|32197.4|32047.4|39
1624294760000|2021-06-21 16:59:20|32216.5|32066.5|32238.5|32088.5|32238.5|32088.5|32214.2|32064.2|39
1624294770000|2021-06-21 16:59:30|32238.2|32088.2|32235.8|32085.8|32247.3|32097.3|32226.4|32076.4|38
1624294780000|2021-06-21 16:59:40|32233.6|32083.6|32239.5|32089.5|32255.4|32105.4|32233.6|32083.6|38
1624294790000|2021-06-21 16:59:50|32234.5|32084.5|32247.2|32097.2|32247.3|32097.3|32232.2|32082.2|33
1624294800000|2021-06-21 17:00:00|32249.3|32099.3|32233.2|32083.2|32252.9|32102.9|32232.1|32082.1|38
1624294810000|2021-06-21 17:00:10|32233.5|32083.5|32229.7|32079.7|32233.5|32083.5|32229|32079|21
1624294820000|2021-06-21 17:00:20|32230.4|32080.4|32276|32126|32280.3|32130.3|32230.4|32080.4|38
1624294830000|2021-06-21 17:00:30|32274.8|32124.8|32284.3|32134.3|32286.7|32136.7|32270.6|32120.6|31
1624294840000|2021-06-21 17:00:40|32283.8|32133.8|32287.9|32137.9|32289.2|32139.2|32273.7|32123.7|35
1624294850000|2021-06-21 17:00:50|32289|32139|32320.6|32170.6|32320.6|32170.6|32289|32139|28
1624294860000|2021-06-21 17:01:00|32322.2|32172.2|32309.3|32159.3|32329.5|32179.5|32307.1|32157.1|33
1624294870000|2021-06-21 17:01:10|32309.2|32159.2|32309|32159|32310.7|32160.7|32286.1|32136.1|35
1624294880000|2021-06-21 17:01:20|32309.8|32159.8|32336|32186|32336|32186|32309.8|32159.8|34
1624294890000|2021-06-21 17:01:30|32333.8|32183.8|32359.2|32209.2|32359.2|32209.2|32333.2|32183.2|39
1624294900000|2021-06-21 17:01:40|32362|32212|32374.6|32224.6|32380.5|32230.5|32358.1|32208.1|35
1624294910000|2021-06-21 17:01:50|32370.2|32220.2|32357|32207|32384.8|32234.8|32357|32207|39
1624294920000|2021-06-21 17:02:00|32353.5|32203.5|32366.3|32216.3|32369.9|32219.9|32347|32197|39
1624294930000|2021-06-21 17:02:10|32365.5|32215.5|32370.8|32220.8|32382|32232|32359.4|32209.4|34
1624294940000|2021-06-21 17:02:20|32371|32221|32354.8|32204.8|32371|32221|32353.2|32203.2|28
1624294950000|2021-06-21 17:02:30|32354.2|32204.2|32365|32215|32365.7|32215.7|32354.2|32204.2|38
1624294960000|2021-06-21 17:02:40|32366.9|32216.9|32359.7|32209.7|32366.9|32216.9|32355.5|32205.5|31
1624294970000|2021-06-21 17:02:50|32359.5|32209.5|32366|32216|32366|32216|32359.5|32209.5|22
1624294980000|2021-06-21 17:03:00|32368.1|32218.1|32380.9|32230.9|32386.2|32236.2|32368.1|32218.1|24
1624294990000|2021-06-21 17:03:10|32378.7|32228.7|32379.3|32229.3|32379.3|32229.3|32367.6|32217.6|32
1624295000000|2021-06-21 17:03:20|32378.9|32228.9|32381.7|32231.7|32381.7|32231.7|32372.1|32222.1|33
1624295010000|2021-06-21 17:03:30|32381.5|32231.5|32388.5|32238.5|32388.5|32238.5|32380.9|32230.9|33
1624295020000|2021-06-21 17:03:40|32387.1|32237.1|32384|32234|32391.5|32241.5|32381.5|32231.5|28
1624295030000|2021-06-21 17:03:50|32383.4|32233.4|32355.7|32205.7|32383.4|32233.4|32348.9|32198.9|36
1624295040000|2021-06-21 17:04:00|32355|32205|32370.8|32220.8|32370.8|32220.8|32344.3|32194.3|36
1624295050000|2021-06-21 17:04:10|32369.5|32219.5|32362.1|32212.1|32371.4|32221.4|32345.6|32195.6|38
1624295060000|2021-06-21 17:04:20|32362.3|32212.3|32366.3|32216.3|32369.1|32219.1|32357.7|32207.7|26
1624295070000|2021-06-21 17:04:30|32356.4|32206.4|32376.8|32226.8|32377.7|32227.7|32356.4|32206.4|34
1624295080000|2021-06-21 17:04:40|32376.6|32226.6|32376.9|32226.9|32382.8|32232.8|32375.2|32225.2|25
1624295090000|2021-06-21 17:04:50|32377|32227|32368.5|32218.5|32382.3|32232.3|32367.8|32217.8|29
1624295100000|2021-06-21 17:05:00|32369|32219|32392.9|32242.9|32393.7|32243.7|32364.4|32214.4|38
1624295110000|2021-06-21 17:05:10|32392.8|32242.8|32390.4|32240.4|32393|32243|32383.3|32233.3|32
1624295120000|2021-06-21 17:05:20|32390.5|32240.5|32411.7|32261.7|32411.7|32261.7|32390.5|32240.5|36
1624295130000|2021-06-21 17:05:30|32411.5|32261.5|32424.8|32274.8|32458.5|32308.5|32411.5|32261.5|40
1624295140000|2021-06-21 17:05:40|32425.2|32275.2|32430.4|32280.4|32440.7|32290.7|32425.2|32275.2|38
1624295150000|2021-06-21 17:05:50|32432.9|32282.9|32427.5|32277.5|32435|32285|32424.6|32274.6|35
1624295160000|2021-06-21 17:06:00|32427.7|32277.7|32560.8|32410.8|32560.8|32410.8|32426.1|32276.1|35
1624295170000|2021-06-21 17:06:10|32561|32411|32607.9|32457.9|32617.2|32467.2|32542.8|32392.8|40
1624295180000|2021-06-21 17:06:20|32607.7|32457.7|32636.2|32486.2|32636.2|32486.2|32597.2|32447.2|40
1624295190000|2021-06-21 17:06:30|32643|32493|32675.7|32525.7|32675.7|32525.7|32629.8|32479.8|39
1624295200000|2021-06-21 17:06:40|32678.1|32528.1|32694.5|32544.5|32700|32550|32678.1|32528.1|39
1624295210000|2021-06-21 17:06:50|32694.8|32544.8|32644.2|32494.2|32705.6|32555.6|32644.2|32494.2|38
1624295220000|2021-06-21 17:07:00|32644.4|32494.4|32690|32540|32710.8|32560.8|32644.4|32494.4|37
1624295230000|2021-06-21 17:07:10|32688.3|32538.3|32659|32509|32699.5|32549.5|32659|32509|39
1624295240000|2021-06-21 17:07:20|32657.8|32507.8|32632|32482|32671|32521|32631.3|32481.3|39
1624295250000|2021-06-21 17:07:30|32632.5|32482.5|32643.2|32493.2|32649.4|32499.4|32632.5|32482.5|38
1624295260000|2021-06-21 17:07:40|32642.9|32492.9|32641.4|32491.4|32647.7|32497.7|32634.5|32484.5|34
1624295270000|2021-06-21 17:07:50|32641.9|32491.9|32644.9|32494.9|32649.5|32499.5|32639.5|32489.5|31
1624295280000|2021-06-21 17:08:00|32641.3|32491.3|32623.3|32473.3|32644.6|32494.6|32622.3|32472.3|34
1624295290000|2021-06-21 17:08:10|32626.5|32476.5|32609.2|32459.2|32635.5|32485.5|32600.3|32450.3|37
1624295300000|2021-06-21 17:08:20|32609.3|32459.3|32568.5|32418.5|32609.3|32459.3|32555.7|32405.7|38
1624295310000|2021-06-21 17:08:30|32569.1|32419.1|32500.8|32350.8|32570|32420|32500.8|32350.8|38
1624295320000|2021-06-21 17:08:40|32506.4|32356.4|32500.7|32350.7|32510.2|32360.2|32489.7|32339.7|39
1624295330000|2021-06-21 17:08:50|32497.7|32347.7|32505.1|32355.1|32514.1|32364.1|32497.6|32347.6|37
1624295340000|2021-06-21 17:09:00|32506|32356|32465.3|32315.3|32515.6|32365.6|32461.1|32311.1|38
1624295350000|2021-06-21 17:09:10|32468.9|32318.9|32457.7|32307.7|32472.5|32322.5|32454.1|32304.1|37
1624295360000|2021-06-21 17:09:20|32461.2|32311.2|32434.8|32284.8|32461.2|32311.2|32408.8|32258.8|37
1624295370000|2021-06-21 17:09:30|32418|32268|32338.7|32188.7|32446.7|32296.7|32333.8|32183.8|38
1624295380000|2021-06-21 17:09:40|32366.3|32216.3|32349.4|32199.4|32376.5|32226.5|32323.8|32173.8|38
1624295390000|2021-06-21 17:09:50|32347.9|32197.9|32356.9|32206.9|32373.3|32223.3|32347.9|32197.9|36
1624295400000|2021-06-21 17:10:00|32356.4|32206.4|32362.9|32212.9|32379.8|32229.8|32347.5|32197.5|39
1624295410000|2021-06-21 17:10:10|32365.3|32215.3|32361.1|32211.1|32368.4|32218.4|32350.9|32200.9|39
1624295420000|2021-06-21 17:10:20|32359.2|32209.2|32392.5|32242.5|32392.7|32242.7|32346.4|32196.4|36
1624295430000|2021-06-21 17:10:30|32394.5|32244.5|32369.6|32219.6|32399.2|32249.2|32361.4|32211.4|33
1624295440000|2021-06-21 17:10:40|32374.4|32224.4|32359.6|32209.6|32376.4|32226.4|32358.1|32208.1|39
1624295450000|2021-06-21 17:10:50|32359.4|32209.4|32336.4|32186.4|32360.5|32210.5|32310.7|32160.7|38
1624295460000|2021-06-21 17:11:00|32334.9|32184.9|32306.7|32156.7|32334.9|32184.9|32294.7|32144.7|40
1624295470000|2021-06-21 17:11:10|32306.9|32156.9|32315.6|32165.6|32322.3|32172.3|32284.6|32134.6|40
1624295480000|2021-06-21 17:11:20|32317.1|32167.1|32315.8|32165.8|32329|32179|32297.6|32147.6|39
1624295490000|2021-06-21 17:11:30|32316.9|32166.9|32337.3|32187.3|32341|32191|32315|32165|39
1624295500000|2021-06-21 17:11:40|32334.1|32184.1|32340.1|32190.1|32347.3|32197.3|32328|32178|32
1624295510000|2021-06-21 17:11:50|32340.6|32190.6|32353.1|32203.1|32361.8|32211.8|32340.6|32190.6|37
1624295520000|2021-06-21 17:12:00|32349.7|32199.7|32351.6|32201.6|32351.6|32201.6|32325.8|32175.8|35
1624295530000|2021-06-21 17:12:10|32352|32202|32336|32186|32357|32207|32336|32186|30
1624295540000|2021-06-21 17:12:20|32335.2|32185.2|32299.8|32149.8|32335.2|32185.2|32295.4|32145.4|38
1624295550000|2021-06-21 17:12:30|32300|32150|32320.1|32170.1|32325.4|32175.4|32296.4|32146.4|38
1624295560000|2021-06-21 17:12:40|32321.5|32171.5|32286.6|32136.6|32324|32174|32282.2|32132.2|39
1624295570000|2021-06-21 17:12:50|32287.8|32137.8|32305.3|32155.3|32305.7|32155.7|32282.2|32132.2|37
1624295580000|2021-06-21 17:13:00|32305.2|32155.2|32331.1|32181.1|32331.1|32181.1|32302.4|32152.4|39
1624295590000|2021-06-21 17:13:10|32332.7|32182.7|32315.3|32165.3|32345.5|32195.5|32315.3|32165.3|37
1624295600000|2021-06-21 17:13:20|32316.9|32166.9|32284.7|32134.7|32337.4|32187.4|32283.1|32133.1|35
1624295610000|2021-06-21 17:13:30|32283.4|32133.4|32274.7|32124.7|32285.1|32135.1|32272.7|32122.7|30
1624295620000|2021-06-21 17:13:40|32277.4|32127.4|32275.4|32125.4|32282.8|32132.8|32261.8|32111.8|34
1624295630000|2021-06-21 17:13:50|32275.8|32125.8|32263.2|32113.2|32279.1|32129.1|32262.3|32112.3|39
1624295640000|2021-06-21 17:14:00|32264|32114|32335.8|32185.8|32341.1|32191.1|32264|32114|38
1624295650000|2021-06-21 17:14:10|32337.5|32187.5|32347.3|32197.3|32348.7|32198.7|32337.5|32187.5|28
1624295660000|2021-06-21 17:14:20|32346.4|32196.4|32338.6|32188.6|32346.4|32196.4|32325.2|32175.2|35
1624295670000|2021-06-21 17:14:30|32338.8|32188.8|32352.6|32202.6|32352.9|32202.9|32338.8|32188.8|33
1624295680000|2021-06-21 17:14:40|32352|32202|32362.1|32212.1|32362.1|32212.1|32345.2|32195.2|30
1624295690000|2021-06-21 17:14:50|32362.2|32212.2|32367.8|32217.8|32369.8|32219.8|32352.9|32202.9|38
1624295700000|2021-06-21 17:15:00|32366.9|32216.9|32368.9|32218.9|32368.9|32218.9|32354.7|32204.7|31
1624295710000|2021-06-21 17:15:10|32368.5|32218.5|32413.1|32263.1|32413.1|32263.1|32364.1|32214.1|35
1624295720000|2021-06-21 17:15:20|32417.8|32267.8|32441.9|32291.9|32444.2|32294.2|32415.6|32265.6|33
1624295730000|2021-06-21 17:15:30|32441.6|32291.6|32414.6|32264.6|32441.6|32291.6|32412.9|32262.9|33
1624295740000|2021-06-21 17:15:40|32417|32267|32445.8|32295.8|32454.6|32304.6|32417|32267|38
1624295750000|2021-06-21 17:15:50|32445.7|32295.7|32422.9|32272.9|32445.7|32295.7|32415.6|32265.6|37
1624295760000|2021-06-21 17:16:00|32421.6|32271.6|32439.1|32289.1|32457.7|32307.7|32420.9|32270.9|36
1624295770000|2021-06-21 17:16:10|32440.7|32290.7|32479.2|32329.2|32479.2|32329.2|32440.7|32290.7|36
1624295780000|2021-06-21 17:16:20|32478.7|32328.7|32481.6|32331.6|32491.7|32341.7|32470.9|32320.9|40
1624295790000|2021-06-21 17:16:30|32480.8|32330.8|32468.7|32318.7|32480.8|32330.8|32454.3|32304.3|36
1624295800000|2021-06-21 17:16:40|32475.8|32325.8|32482.9|32332.9|32483.6|32333.6|32473.3|32323.3|36
1624295810000|2021-06-21 17:16:50|32487.2|32337.2|32500.9|32350.9|32507.5|32357.5|32484.7|32334.7|38
1624295820000|2021-06-21 17:17:00|32498.7|32348.7|32515.8|32365.8|32515.8|32365.8|32489.9|32339.9|39
1624295830000|2021-06-21 17:17:10|32516.4|32366.4|32509.6|32359.6|32516.4|32366.4|32501.4|32351.4|36
1624295840000|2021-06-21 17:17:20|32507.9|32357.9|32509.4|32359.4|32516.4|32366.4|32507.9|32357.9|27
1624295850000|2021-06-21 17:17:30|32508.3|32358.3|32482.5|32332.5|32508.6|32358.6|32482.5|32332.5|38
1624295860000|2021-06-21 17:17:40|32481.2|32331.2|32472.8|32322.8|32481.5|32331.5|32461.2|32311.2|38
1624295870000|2021-06-21 17:17:50|32472.4|32322.4|32484.6|32334.6|32484.6|32334.6|32470.3|32320.3|38
1624295880000|2021-06-21 17:18:00|32485.6|32335.6|32433.1|32283.1|32485.6|32335.6|32428.5|32278.5|38
1624295890000|2021-06-21 17:18:10|32431.8|32281.8|32442.4|32292.4|32457.6|32307.6|32430.4|32280.4|38
1624295900000|2021-06-21 17:18:20|32437.8|32287.8|32434.7|32284.7|32437.8|32287.8|32427.4|32277.4|34
1624295910000|2021-06-21 17:18:30|32435.5|32285.5|32431.6|32281.6|32436.2|32286.2|32424.5|32274.5|37
1624295920000|2021-06-21 17:18:40|32429.9|32279.9|32442.7|32292.7|32442.7|32292.7|32424.6|32274.6|30
1624295930000|2021-06-21 17:18:50|32445.7|32295.7|32499.2|32349.2|32508.8|32358.8|32445.7|32295.7|38
1624295940000|2021-06-21 17:19:00|32499.3|32349.3|32534.1|32384.1|32540|32390|32499.3|32349.3|35
1624295950000|2021-06-21 17:19:10|32534.3|32384.3|32550.2|32400.2|32550.2|32400.2|32522.3|32372.3|36
1624295960000|2021-06-21 17:19:20|32552.7|32402.7|32573.7|32423.7|32581.3|32431.3|32551|32401|30
1624295970000|2021-06-21 17:19:30|32573.2|32423.2|32570.1|32420.1|32573.2|32423.2|32558.5|32408.5|32
1624295980000|2021-06-21 17:19:40|32569.7|32419.7|32556.3|32406.3|32572.9|32422.9|32550.2|32400.2|35
1624295990000|2021-06-21 17:19:50|32551.4|32401.4|32543.8|32393.8|32552.4|32402.4|32535.6|32385.6|36
1624296000000|2021-06-21 17:20:00|32542.6|32392.6|32511.9|32361.9|32542.6|32392.6|32511.9|32361.9|36
1624296010000|2021-06-21 17:20:10|32512.1|32362.1|32476.1|32326.1|32528.3|32378.3|32476.1|32326.1|39
1624296020000|2021-06-21 17:20:20|32491.3|32341.3|32469.6|32319.6|32496.9|32346.9|32457.8|32307.8|39
1624296030000|2021-06-21 17:20:30|32468.9|32318.9|32414.7|32264.7|32479.5|32329.5|32410.3|32260.3|37
1624296040000|2021-06-21 17:20:40|32415.2|32265.2|32384.4|32234.4|32421.5|32271.5|32379.8|32229.8|39
1624296050000|2021-06-21 17:20:50|32385.3|32235.3|32415.8|32265.8|32415.8|32265.8|32381.8|32231.8|34
1624296060000|2021-06-21 17:21:00|32414.6|32264.6|32382|32232|32419.6|32269.6|32382|32232|39
1624296070000|2021-06-21 17:21:10|32382.2|32232.2|32386.8|32236.8|32396.3|32246.3|32370.7|32220.7|38
1624296080000|2021-06-21 17:21:20|32386.2|32236.2|32454.2|32304.2|32454.2|32304.2|32386.2|32236.2|39
1624296090000|2021-06-21 17:21:30|32455.5|32305.5|32487.5|32337.5|32489.8|32339.8|32455|32305|38
1624296100000|2021-06-21 17:21:40|32487.6|32337.6|32477.8|32327.8|32498.5|32348.5|32474.8|32324.8|36
1624296110000|2021-06-21 17:21:50|32479.3|32329.3|32498.6|32348.6|32511.4|32361.4|32479.3|32329.3|39
1624296120000|2021-06-21 17:22:00|32497.7|32347.7|32484.5|32334.5|32497.7|32347.7|32484.4|32334.4|33
1624296130000|2021-06-21 17:22:10|32483.5|32333.5|32498|32348|32502.4|32352.4|32479.1|32329.1|32
1624296140000|2021-06-21 17:22:20|32499.7|32349.7|32540|32390|32540|32390|32499.7|32349.7|35
1624296150000|2021-06-21 17:22:30|32541.1|32391.1|32547.7|32397.7|32552.9|32402.9|32514.3|32364.3|35
1624296160000|2021-06-21 17:22:40|32546.8|32396.8|32546.6|32396.6|32546.8|32396.8|32525|32375|40
1624296170000|2021-06-21 17:22:50|32547|32397|32515.8|32365.8|32549.3|32399.3|32509.5|32359.5|40
1624296180000|2021-06-21 17:23:00|32519.9|32369.9|32499.5|32349.5|32519.9|32369.9|32494.6|32344.6|34
1624296190000|2021-06-21 17:23:10|32499.2|32349.2|32499.6|32349.6|32502|32352|32487.9|32337.9|32
1624296200000|2021-06-21 17:23:20|32500.7|32350.7|32524.4|32374.4|32531.3|32381.3|32495.6|32345.6|38
1624296210000|2021-06-21 17:23:30|32522.7|32372.7|32500.2|32350.2|32522.7|32372.7|32500.2|32350.2|39
1624296220000|2021-06-21 17:23:40|32499.3|32349.3|32498.5|32348.5|32503|32353|32491.9|32341.9|38
1624296230000|2021-06-21 17:23:50|32497.4|32347.4|32497.4|32347.4|32506.5|32356.5|32490.3|32340.3|36
1624296240000|2021-06-21 17:24:00|32496|32346|32494.8|32344.8|32503.5|32353.5|32494.8|32344.8|31
1624296250000|2021-06-21 17:24:10|32494.3|32344.3|32494.3|32344.3|32500.2|32350.2|32491.4|32341.4|32
1624296260000|2021-06-21 17:24:20|32494.9|32344.9|32494.9|32344.9|32501.4|32351.4|32493.6|32343.6|38
1624296270000|2021-06-21 17:24:30|32494|32344|32506|32356|32506|32356|32492.7|32342.7|34
1624296280000|2021-06-21 17:24:40|32503.6|32353.6|32502|32352|32505.3|32355.3|32500.3|32350.3|25
1624296290000|2021-06-21 17:24:50|32501.8|32351.8|32485.5|32335.5|32502.1|32352.1|32485.5|32335.5|33
1624296300000|2021-06-21 17:25:00|32485.9|32335.9|32484.3|32334.3|32493.8|32343.8|32478.6|32328.6|38
1624296310000|2021-06-21 17:25:10|32478|32328|32459.9|32309.9|32479.5|32329.5|32458.3|32308.3|36
1624296320000|2021-06-21 17:25:20|32459.5|32309.5|32437.5|32287.5|32459.5|32309.5|32433|32283|38
1624296330000|2021-06-21 17:25:30|32436.1|32286.1|32446.8|32296.8|32453.6|32303.6|32432.4|32282.4|39
1624296340000|2021-06-21 17:25:40|32446.7|32296.7|32429.4|32279.4|32448.5|32298.5|32429|32279|37
1624296350000|2021-06-21 17:25:50|32428.2|32278.2|32405.8|32255.8|32428.2|32278.2|32405.1|32255.1|37
1624296360000|2021-06-21 17:26:00|32405.7|32255.7|32429.1|32279.1|32430.4|32280.4|32405.7|32255.7|38
1624296370000|2021-06-21 17:26:10|32429.6|32279.6|32438.6|32288.6|32440.6|32290.6|32429.6|32279.6|31
1624296380000|2021-06-21 17:26:20|32439.3|32289.3|32452.3|32302.3|32467.8|32317.8|32439.3|32289.3|38
1624296390000|2021-06-21 17:26:30|32452.4|32302.4|32468.6|32318.6|32468.6|32318.6|32446.9|32296.9|37
1624296400000|2021-06-21 17:26:40|32468.9|32318.9|32475.1|32325.1|32482.7|32332.7|32468.9|32318.9|30
1624296410000|2021-06-21 17:26:50|32476.2|32326.2|32479.3|32329.3|32484.1|32334.1|32467.2|32317.2|37
1624296420000|2021-06-21 17:27:00|32481.7|32331.7|32498|32348|32498.5|32348.5|32481.5|32331.5|32
1624296430000|2021-06-21 17:27:10|32497.8|32347.8|32508.5|32358.5|32516.9|32366.9|32491.4|32341.4|36
1624296440000|2021-06-21 17:27:20|32508.9|32358.9|32504|32354|32514.6|32364.6|32504|32354|34
1624296450000|2021-06-21 17:27:30|32504.1|32354.1|32493.4|32343.4|32504.1|32354.1|32492.2|32342.2|31
1624296460000|2021-06-21 17:27:40|32493.2|32343.2|32483.9|32333.9|32494.2|32344.2|32482.7|32332.7|30
1624296470000|2021-06-21 17:27:50|32483.1|32333.1|32478.4|32328.4|32493.2|32343.2|32478.4|32328.4|31
1624296480000|2021-06-21 17:28:00|32477.3|32327.3|32469.4|32319.4|32480.4|32330.4|32469.4|32319.4|27
1624296490000|2021-06-21 17:28:10|32470.1|32320.1|32461.6|32311.6|32470.1|32320.1|32456.8|32306.8|31
1624296500000|2021-06-21 17:28:20|32461.7|32311.7|32467.1|32317.1|32470.8|32320.8|32455.7|32305.7|32
1624296510000|2021-06-21 17:28:30|32465.5|32315.5|32437.6|32287.6|32465.5|32315.5|32433|32283|38
1624296520000|2021-06-21 17:28:40|32437.5|32287.5|32430.3|32280.3|32449.9|32299.9|32429.8|32279.8|35
1624296530000|2021-06-21 17:28:50|32430.6|32280.6|32442.5|32292.5|32445.6|32295.6|32429.9|32279.9|32
1624296540000|2021-06-21 17:29:00|32442.7|32292.7|32469.1|32319.1|32469.3|32319.3|32442.2|32292.2|39
1624296550000|2021-06-21 17:29:10|32469|32319|32455.2|32305.2|32471|32321|32455.2|32305.2|30
1624296560000|2021-06-21 17:29:20|32459.9|32309.9|32450.7|32300.7|32460.3|32310.3|32443|32293|34
1624296570000|2021-06-21 17:29:30|32450.5|32300.5|32428.4|32278.4|32457.8|32307.8|32428.4|32278.4|33
1624296580000|2021-06-21 17:29:40|32430|32280|32418.3|32268.3|32430.5|32280.5|32418.2|32268.2|30
1624296590000|2021-06-21 17:29:50|32419.8|32269.8|32412.9|32262.9|32420.6|32270.6|32410|32260|37
1624296600000|2021-06-21 17:30:00|32419.9|32269.9|32401.5|32251.5|32419.9|32269.9|32386.4|32236.4|32
1624296610000|2021-06-21 17:30:10|32402.6|32252.6|32407.1|32257.1|32420.6|32270.6|32402.6|32252.6|37
1624296620000|2021-06-21 17:30:20|32406.9|32256.9|32404.6|32254.6|32413|32263|32404.3|32254.3|36
1624296630000|2021-06-21 17:30:30|32401.4|32251.4|32384.9|32234.9|32401.4|32251.4|32375.8|32225.8|37
1624296640000|2021-06-21 17:30:40|32359.4|32209.4|32373.9|32223.9|32382.9|32232.9|32351|32201|37
1624296650000|2021-06-21 17:30:50|32378.9|32228.9|32396|32246|32396|32246|32370|32220|36
1624296660000|2021-06-21 17:31:00|32398.2|32248.2|32425.1|32275.1|32425.6|32275.6|32380.4|32230.4|37
1624296670000|2021-06-21 17:31:10|32425.2|32275.2|32467.4|32317.4|32481.6|32331.6|32425.2|32275.2|40
1624296680000|2021-06-21 17:31:20|32470.2|32320.2|32482.1|32332.1|32504.7|32354.7|32470.2|32320.2|40
1624296690000|2021-06-21 17:31:30|32478.3|32328.3|32473|32323|32481.6|32331.6|32458.1|32308.1|36
1624296700000|2021-06-21 17:31:40|32471.2|32321.2|32483.4|32333.4|32485|32335|32466.7|32316.7|29
1624296710000|2021-06-21 17:31:50|32484.1|32334.1|32486.6|32336.6|32486.6|32336.6|32465.9|32315.9|32
1624296720000|2021-06-21 17:32:00|32486.9|32336.9|32471.5|32321.5|32490.4|32340.4|32471|32321|35
1624296730000|2021-06-21 17:32:10|32468.1|32318.1|32472.7|32322.7|32481.8|32331.8|32466.6|32316.6|35
1624296740000|2021-06-21 17:32:20|32472.3|32322.3|32467.1|32317.1|32472.3|32322.3|32465.3|32315.3|21
1624296750000|2021-06-21 17:32:30|32467|32317|32450.4|32300.4|32467|32317|32438.7|32288.7|35
1624296760000|2021-06-21 17:32:40|32450.8|32300.8|32465.9|32315.9|32467.6|32317.6|32450.5|32300.5|35
1624296770000|2021-06-21 17:32:50|32465.8|32315.8|32474.8|32324.8|32477.5|32327.5|32465.5|32315.5|37
1624296780000|2021-06-21 17:33:00|32475.1|32325.1|32493.3|32343.3|32497.9|32347.9|32475.1|32325.1|33
1624296790000|2021-06-21 17:33:10|32493.1|32343.1|32488|32338|32497.5|32347.5|32488|32338|36
1624296800000|2021-06-21 17:33:20|32488.5|32338.5|32536.6|32386.6|32536.6|32386.6|32488.5|32338.5|38
1624296810000|2021-06-21 17:33:30|32536.5|32386.5|32538.9|32388.9|32548.4|32398.4|32531.3|32381.3|40
1624296820000|2021-06-21 17:33:40|32537.9|32387.9|32549|32399|32551.6|32401.6|32525.3|32375.3|38
1624296830000|2021-06-21 17:33:50|32547.2|32397.2|32545.8|32395.8|32547.2|32397.2|32535.8|32385.8|38
1624296840000|2021-06-21 17:34:00|32545.9|32395.9|32543.7|32393.7|32548.4|32398.4|32542.7|32392.7|28
1624296850000|2021-06-21 17:34:10|32544.1|32394.1|32536.5|32386.5|32544.4|32394.4|32533.2|32383.2|34
1624296860000|2021-06-21 17:34:20|32535.7|32385.7|32508|32358|32536.3|32386.3|32504.3|32354.3|36
1624296870000|2021-06-21 17:34:30|32507.5|32357.5|32500.9|32350.9|32510.6|32360.6|32497.1|32347.1|34
1624296880000|2021-06-21 17:34:40|32501.2|32351.2|32511.3|32361.3|32518.1|32368.1|32501.2|32351.2|37
1624296890000|2021-06-21 17:34:50|32510.6|32360.6|32511.1|32361.1|32512.5|32362.5|32501.9|32351.9|37
1624296900000|2021-06-21 17:35:00|32511.6|32361.6|32511.8|32361.8|32515.5|32365.5|32497.9|32347.9|38
1624296910000|2021-06-21 17:35:10|32511.9|32361.9|32543.9|32393.9|32545.3|32395.3|32511.4|32361.4|35
1624296920000|2021-06-21 17:35:20|32543.5|32393.5|32550.2|32400.2|32550.2|32400.2|32534|32384|35
1624296930000|2021-06-21 17:35:30|32549.8|32399.8|32555.6|32405.6|32556.7|32406.7|32540.9|32390.9|40
1624296940000|2021-06-21 17:35:40|32556.6|32406.6|32574.3|32424.3|32579.6|32429.6|32555.4|32405.4|35
1624296950000|2021-06-21 17:35:50|32574.6|32424.6|32599.6|32449.6|32599.6|32449.6|32574.3|32424.3|38
1624296960000|2021-06-21 17:36:00|32591.3|32441.3|32573.3|32423.3|32592.5|32442.5|32573.3|32423.3|36
1624296970000|2021-06-21 17:36:10|32573|32423|32573.2|32423.2|32573.9|32423.9|32561.2|32411.2|36
1624296980000|2021-06-21 17:36:20|32574.2|32424.2|32614|32464|32614|32464|32574|32424|37
1624296990000|2021-06-21 17:36:30|32617.7|32467.7|32626.5|32476.5|32631.6|32481.6|32607|32457|39
1624297000000|2021-06-21 17:36:40|32626.7|32476.7|32606.3|32456.3|32626.7|32476.7|32600.6|32450.6|38
1624297010000|2021-06-21 17:36:50|32603.4|32453.4|32606.5|32456.5|32607.4|32457.4|32596.1|32446.1|35
1624297020000|2021-06-21 17:37:00|32606.7|32456.7|32585.6|32435.6|32606.7|32456.7|32585.6|32435.6|35
1624297030000|2021-06-21 17:37:10|32585.5|32435.5|32583.7|32433.7|32588.8|32438.8|32581.9|32431.9|34
1624297040000|2021-06-21 17:37:20|32584.9|32434.9|32583.3|32433.3|32591.1|32441.1|32582.5|32432.5|32
1624297050000|2021-06-21 17:37:30|32585.5|32435.5|32548.3|32398.3|32585.5|32435.5|32547.9|32397.9|36
1624297060000|2021-06-21 17:37:40|32547|32397|32552|32402|32554.1|32404.1|32537.2|32387.2|38
1624297070000|2021-06-21 17:37:50|32552.5|32402.5|32556.2|32406.2|32569.1|32419.1|32552.3|32402.3|33
1624297080000|2021-06-21 17:38:00|32556.3|32406.3|32548.1|32398.1|32559.7|32409.7|32548.1|32398.1|33
1624297090000|2021-06-21 17:38:10|32547.6|32397.6|32549.1|32399.1|32549.1|32399.1|32531.1|32381.1|37
1624297100000|2021-06-21 17:38:20|32550.3|32400.3|32548.8|32398.8|32552.2|32402.2|32545.9|32395.9|39
1624297110000|2021-06-21 17:38:30|32549.3|32399.3|32552.1|32402.1|32559.8|32409.8|32547.9|32397.9|35
1624297120000|2021-06-21 17:38:40|32551.7|32401.7|32555|32405|32557.1|32407.1|32549.8|32399.8|31
1624297130000|2021-06-21 17:38:50|32556.6|32406.6|32551.9|32401.9|32556.6|32406.6|32551.9|32401.9|23
1624297140000|2021-06-21 17:39:00|32552|32402|32538.4|32388.4|32552|32402|32538.1|32388.1|27
1624297150000|2021-06-21 17:39:10|32537.8|32387.8|32543.3|32393.3|32545|32395|32537.5|32387.5|30
1624297160000|2021-06-21 17:39:20|32543.8|32393.8|32549|32399|32549|32399|32538.3|32388.3|28
1624297170000|2021-06-21 17:39:30|32547.7|32397.7|32544.6|32394.6|32547.7|32397.7|32543.1|32393.1|24
1624297180000|2021-06-21 17:39:40|32543.7|32393.7|32529.7|32379.7|32543.7|32393.7|32520.5|32370.5|33
1624297190000|2021-06-21 17:39:50|32532|32382|32526.7|32376.7|32532.3|32382.3|32520|32370|31
1624297200000|2021-06-21 17:40:00|32527.9|32377.9|32515.6|32365.6|32528.3|32378.3|32500.3|32350.3|37
1624297210000|2021-06-21 17:40:10|32520.1|32370.1|32528.2|32378.2|32535.7|32385.7|32520.1|32370.1|37
1624297220000|2021-06-21 17:40:20|32530.3|32380.3|32538.4|32388.4|32546.3|32396.3|32530.3|32380.3|33
1624297230000|2021-06-21 17:40:30|32540.6|32390.6|32523.8|32373.8|32542.8|32392.8|32521.7|32371.7|38
1624297240000|2021-06-21 17:40:40|32524.3|32374.3|32536.4|32386.4|32537.5|32387.5|32522|32372|39
1624297250000|2021-06-21 17:40:50|32536.1|32386.1|32515.9|32365.9|32536.7|32386.7|32515.9|32365.9|35
1624297260000|2021-06-21 17:41:00|32518.6|32368.6|32493.3|32343.3|32518.6|32368.6|32488.1|32338.1|38
1624297270000|2021-06-21 17:41:10|32494.1|32344.1|32487.5|32337.5|32498.5|32348.5|32485|32335|37
1624297280000|2021-06-21 17:41:20|32488.7|32338.7|32492.4|32342.4|32507.1|32357.1|32477.6|32327.6|35
1624297290000|2021-06-21 17:41:30|32493.4|32343.4|32488.6|32338.6|32496.1|32346.1|32487.6|32337.6|33
1624297300000|2021-06-21 17:41:40|32487.2|32337.2|32482.9|32332.9|32492.8|32342.8|32482.9|32332.9|32
1624297310000|2021-06-21 17:41:50|32478|32328|32471.4|32321.4|32478|32328|32451.3|32301.3|38
1624297320000|2021-06-21 17:42:00|32473.4|32323.4|32475.5|32325.5|32477.6|32327.6|32469.9|32319.9|40
1624297330000|2021-06-21 17:42:10|32475.4|32325.4|32487.4|32337.4|32487.9|32337.9|32471.3|32321.3|34
1624297340000|2021-06-21 17:42:20|32488.6|32338.6|32499.9|32349.9|32499.9|32349.9|32484.7|32334.7|33
1624297350000|2021-06-21 17:42:30|32498.6|32348.6|32478.7|32328.7|32502.1|32352.1|32477.5|32327.5|40
1624297360000|2021-06-21 17:42:40|32480.7|32330.7|32503.2|32353.2|32505|32355|32480.7|32330.7|35
1624297370000|2021-06-21 17:42:50|32503.6|32353.6|32497.7|32347.7|32509|32359|32497.7|32347.7|37
1624297380000|2021-06-21 17:43:00|32497.5|32347.5|32525.5|32375.5|32525.9|32375.9|32495.3|32345.3|38
1624297390000|2021-06-21 17:43:10|32526.8|32376.8|32528.6|32378.6|32528.6|32378.6|32525.4|32375.4|24
1624297400000|2021-06-21 17:43:20|32528.9|32378.9|32526|32376|32537|32387|32525.7|32375.7|31
1624297410000|2021-06-21 17:43:30|32526.6|32376.6|32541.4|32391.4|32541.9|32391.9|32526.6|32376.6|33
1624297420000|2021-06-21 17:43:40|32542.9|32392.9|32531.2|32381.2|32543.2|32393.2|32531.2|32381.2|38
1624297430000|2021-06-21 17:43:50|32532.2|32382.2|32535.8|32385.8|32537.3|32387.3|32532.2|32382.2|24
1624297440000|2021-06-21 17:44:00|32537.7|32387.7|32537|32387|32538.9|32388.9|32534.8|32384.8|25
1624297450000|2021-06-21 17:44:10|32536.3|32386.3|32528.7|32378.7|32537.5|32387.5|32525.5|32375.5|25
1624297460000|2021-06-21 17:44:20|32529.4|32379.4|32524.9|32374.9|32531.2|32381.2|32524.8|32374.8|29
1624297470000|2021-06-21 17:44:30|32527.1|32377.1|32531.2|32381.2|32531.6|32381.6|32524.1|32374.1|27
1624297480000|2021-06-21 17:44:40|32530.3|32380.3|32526.3|32376.3|32530.5|32380.5|32525.6|32375.6|18
1624297490000|2021-06-21 17:44:50|32525.6|32375.6|32530.4|32380.4|32530.5|32380.5|32525.6|32375.6|15
1624297500000|2021-06-21 17:45:00|32529.6|32379.6|32527.3|32377.3|32530.7|32380.7|32520.9|32370.9|33
1624297510000|2021-06-21 17:45:10|32527.8|32377.8|32532.4|32382.4|32535.1|32385.1|32527.8|32377.8|36
1624297520000|2021-06-21 17:45:20|32534.2|32384.2|32536.2|32386.2|32536.2|32386.2|32534.2|32384.2|23
1624297530000|2021-06-21 17:45:30|32538.7|32388.7|32538.5|32388.5|32539|32389|32536.9|32386.9|11
1624297540000|2021-06-21 17:45:40|32538.4|32388.4|32531.7|32381.7|32538.4|32388.4|32531.7|32381.7|17
1624297550000|2021-06-21 17:45:50|32533.4|32383.4|32530.2|32380.2|32533.4|32383.4|32530.2|32380.2|10
1624297560000|2021-06-21 17:46:00|32526|32376|32494|32344|32528.4|32378.4|32490.5|32340.5|25
1624297570000|2021-06-21 17:46:10|32493.9|32343.9|32486|32336|32502.4|32352.4|32486|32336|34
1624297580000|2021-06-21 17:46:20|32485.9|32335.9|32483.2|32333.2|32489.5|32339.5|32474.6|32324.6|34
1624297590000|2021-06-21 17:46:30|32484.6|32334.6|32477.1|32327.1|32495.5|32345.5|32473.8|32323.8|36
1624297600000|2021-06-21 17:46:40|32476.7|32326.7|32455.9|32305.9|32477.9|32327.9|32440.8|32290.8|39
1624297610000|2021-06-21 17:46:50|32456.6|32306.6|32434.2|32284.2|32457.6|32307.6|32434.2|32284.2|30
1624297620000|2021-06-21 17:47:00|32434.6|32284.6|32433.6|32283.6|32439.9|32289.9|32430.8|32280.8|36
1624297630000|2021-06-21 17:47:10|32426.8|32276.8|32396.7|32246.7|32433|32283|32393.6|32243.6|38
1624297640000|2021-06-21 17:47:20|32396.8|32246.8|32397.3|32247.3|32411.3|32261.3|32393.6|32243.6|33
1624297650000|2021-06-21 17:47:30|32398.5|32248.5|32351.4|32201.4|32398.5|32248.5|32345.7|32195.7|36
1624297660000|2021-06-21 17:47:40|32350.1|32200.1|32363.4|32213.4|32366.6|32216.6|32338.1|32188.1|37
1624297670000|2021-06-21 17:47:50|32361.5|32211.5|32331.2|32181.2|32361.5|32211.5|32303.8|32153.8|35
1624297680000|2021-06-21 17:48:00|32331.1|32181.1|32327.2|32177.2|32345.9|32195.9|32316.5|32166.5|39
1624297690000|2021-06-21 17:48:10|32324.6|32174.6|32304.7|32154.7|32324.6|32174.6|32302.6|32152.6|40
1624297700000|2021-06-21 17:48:20|32304.5|32154.5|32289.1|32139.1|32310|32160|32260.9|32110.9|39
1624297710000|2021-06-21 17:48:30|32292|32142|32276.1|32126.1|32299.6|32149.6|32252.2|32102.2|40
1624297720000|2021-06-21 17:48:40|32270.9|32120.9|32277.4|32127.4|32292.7|32142.7|32270.9|32120.9|38
1624297730000|2021-06-21 17:48:50|32275.4|32125.4|32276.4|32126.4|32276.4|32126.4|32262.1|32112.1|37
1624297740000|2021-06-21 17:49:00|32276.5|32126.5|32284.8|32134.8|32284.8|32134.8|32263.9|32113.9|33
1624297750000|2021-06-21 17:49:10|32285.3|32135.3|32273.8|32123.8|32294.9|32144.9|32269.5|32119.5|36
1624297760000|2021-06-21 17:49:20|32274.9|32124.9|32300.8|32150.8|32304|32154|32270.1|32120.1|37
1624297770000|2021-06-21 17:49:30|32301.9|32151.9|32289.9|32139.9|32313.2|32163.2|32286.4|32136.4|37
1624297780000|2021-06-21 17:49:40|32290.6|32140.6|32282.8|32132.8|32302.4|32152.4|32282|32132|28
1624297790000|2021-06-21 17:49:50|32281.9|32131.9|32285.7|32135.7|32286.7|32136.7|32280.5|32130.5|33
1624297800000|2021-06-21 17:50:00|32286.1|32136.1|32315.5|32165.5|32318|32168|32286.1|32136.1|32
1624297810000|2021-06-21 17:50:10|32314.2|32164.2|32348.2|32198.2|32348.2|32198.2|32307|32157|37
1624297820000|2021-06-21 17:50:20|32338.1|32188.1|32325.7|32175.7|32356.3|32206.3|32325.7|32175.7|36
1624297830000|2021-06-21 17:50:30|32324.8|32174.8|32300.7|32150.7|32325.2|32175.2|32300.7|32150.7|33
1624297840000|2021-06-21 17:50:40|32300.1|32150.1|32314.8|32164.8|32315|32165|32298.8|32148.8|32
1624297850000|2021-06-21 17:50:50|32314.9|32164.9|32327.8|32177.8|32334|32184|32305.6|32155.6|35
1624297860000|2021-06-21 17:51:00|32328.2|32178.2|32306.2|32156.2|32328.8|32178.8|32305.5|32155.5|29
1624297870000|2021-06-21 17:51:10|32307.5|32157.5|32307|32157|32310.9|32160.9|32301.3|32151.3|33
1624297880000|2021-06-21 17:51:20|32308.5|32158.5|32305.2|32155.2|32308.5|32158.5|32300.7|32150.7|25
1624297890000|2021-06-21 17:51:30|32304.5|32154.5|32298.2|32148.2|32305.5|32155.5|32296.8|32146.8|23
1624297900000|2021-06-21 17:51:40|32297.8|32147.8|32296.3|32146.3|32300.9|32150.9|32291.1|32141.1|19
1624297910000|2021-06-21 17:51:50|32300.4|32150.4|32306.3|32156.3|32311.5|32161.5|32286.3|32136.3|32
1624297920000|2021-06-21 17:52:00|32304.7|32154.7|32282.2|32132.2|32306.5|32156.5|32282|32132|37
1624297930000|2021-06-21 17:52:10|32283.1|32133.1|32278.6|32128.6|32283.9|32133.9|32276.8|32126.8|33
1624297940000|2021-06-21 17:52:20|32277.5|32127.5|32279.8|32129.8|32280.1|32130.1|32276.8|32126.8|19
1624297950000|2021-06-21 17:52:30|32279.4|32129.4|32277.3|32127.3|32279.4|32129.4|32276.2|32126.2|27
1624297960000|2021-06-21 17:52:40|32276.3|32126.3|32276.6|32126.6|32277.3|32127.3|32275.1|32125.1|22
1624297970000|2021-06-21 17:52:50|32276.9|32126.9|32277|32127|32282.4|32132.4|32274.9|32124.9|21
1624297980000|2021-06-21 17:53:00|32274.2|32124.2|32275.2|32125.2|32282.1|32132.1|32273.4|32123.4|33
1624297990000|2021-06-21 17:53:10|32274|32124|32278.3|32128.3|32278.3|32128.3|32273.7|32123.7|27
1624298000000|2021-06-21 17:53:20|32278.4|32128.4|32278.8|32128.8|32281.9|32131.9|32276.3|32126.3|29
1624298010000|2021-06-21 17:53:30|32279.2|32129.2|32288.5|32138.5|32295.6|32145.6|32279.1|32129.1|32
1624298020000|2021-06-21 17:53:40|32287|32137|32286.8|32136.8|32287|32137|32281.6|32131.6|31
1624298030000|2021-06-21 17:53:50|32286.9|32136.9|32292.8|32142.8|32292.8|32142.8|32284.9|32134.9|27
1624298040000|2021-06-21 17:54:00|32292.6|32142.6|32296.4|32146.4|32296.4|32146.4|32290.2|32140.2|24
1624298050000|2021-06-21 17:54:10|32295.6|32145.6|32280|32130|32296.2|32146.2|32277.5|32127.5|28
1624298060000|2021-06-21 17:54:20|32273.5|32123.5|32270.9|32120.9|32280|32130|32270.2|32120.2|32
1624298070000|2021-06-21 17:54:30|32271.7|32121.7|32269.8|32119.8|32278.3|32128.3|32269.8|32119.8|35
1624298080000|2021-06-21 17:54:40|32271.2|32121.2|32268|32118|32272|32122|32267|32117|27
1624298090000|2021-06-21 17:54:50|32268.5|32118.5|32285.3|32135.3|32285.3|32135.3|32267.3|32117.3|29
1624298100000|2021-06-21 17:55:00|32285|32135|32281.5|32131.5|32285.3|32135.3|32280.9|32130.9|27
1624298110000|2021-06-21 17:55:10|32281.9|32131.9|32279.2|32129.2|32283|32133|32275.9|32125.9|27
1624298120000|2021-06-21 17:55:20|32278.9|32128.9|32312.3|32162.3|32312.3|32162.3|32273.4|32123.4|34
1624298130000|2021-06-21 17:55:30|32306.5|32156.5|32341.1|32191.1|32343.7|32193.7|32306.5|32156.5|34
1624298140000|2021-06-21 17:55:40|32345.2|32195.2|32323|32173|32348|32198|32323|32173|36
1624298150000|2021-06-21 17:55:50|32322.6|32172.6|32329|32179|32329.7|32179.7|32322|32172|33
1624298160000|2021-06-21 17:56:00|32328.9|32178.9|32368.7|32218.7|32368.7|32218.7|32325.6|32175.6|35
1624298170000|2021-06-21 17:56:10|32367.8|32217.8|32381.1|32231.1|32382.5|32232.5|32357.6|32207.6|36
1624298180000|2021-06-21 17:56:20|32381.2|32231.2|32386|32236|32391.3|32241.3|32381|32231|34
1624298190000|2021-06-21 17:56:30|32386.1|32236.1|32351.3|32201.3|32388.6|32238.6|32351|32201|36
1624298200000|2021-06-21 17:56:40|32357.7|32207.7|32370.7|32220.7|32370.7|32220.7|32352|32202|39
1624298210000|2021-06-21 17:56:50|32374.7|32224.7|32394.4|32244.4|32404.8|32254.8|32366.8|32216.8|38
1624298220000|2021-06-21 17:57:00|32395|32245|32378.6|32228.6|32397.8|32247.8|32378|32228|36
1624298230000|2021-06-21 17:57:10|32381.3|32231.3|32375.7|32225.7|32382.9|32232.9|32367.7|32217.7|34
1624298240000|2021-06-21 17:57:20|32375.8|32225.8|32382.4|32232.4|32384.6|32234.6|32367.2|32217.2|34
1624298250000|2021-06-21 17:57:30|32383.9|32233.9|32397.4|32247.4|32397.7|32247.7|32383.5|32233.5|32
1624298260000|2021-06-21 17:57:40|32399.7|32249.7|32415.9|32265.9|32415.9|32265.9|32394.4|32244.4|34
1624298270000|2021-06-21 17:57:50|32416.9|32266.9|32394.4|32244.4|32422|32272|32394.4|32244.4|40
1624298280000|2021-06-21 17:58:00|32394.3|32244.3|32382.2|32232.2|32399.8|32249.8|32381|32231|32
1624298290000|2021-06-21 17:58:10|32386.2|32236.2|32382.2|32232.2|32396.1|32246.1|32381.4|32231.4|33
1624298300000|2021-06-21 17:58:20|32382|32232|32375.8|32225.8|32382|32232|32373.5|32223.5|35
1624298310000|2021-06-21 17:58:30|32376|32226|32376.6|32226.6|32394|32244|32371.4|32221.4|36
1624298320000|2021-06-21 17:58:40|32381|32231|32370.5|32220.5|32386.8|32236.8|32369.8|32219.8|36
1624298330000|2021-06-21 17:58:50|32374.1|32224.1|32362.7|32212.7|32380.1|32230.1|32362.6|32212.6|34
1624298340000|2021-06-21 17:59:00|32363|32213|32355.3|32205.3|32365.9|32215.9|32354.2|32204.2|28
1624298350000|2021-06-21 17:59:10|32353.5|32203.5|32351.5|32201.5|32364.3|32214.3|32349.9|32199.9|35
1624298360000|2021-06-21 17:59:20|32350.1|32200.1|32339.4|32189.4|32351.7|32201.7|32338.4|32188.4|33
1624298370000|2021-06-21 17:59:30|32340|32190|32354.1|32204.1|32354.1|32204.1|32338.4|32188.4|31
1624298380000|2021-06-21 17:59:40|32354.9|32204.9|32340.4|32190.4|32362.6|32212.6|32340.4|32190.4|38
1624298390000|2021-06-21 17:59:50|32340.5|32190.5|32336.9|32186.9|32351|32201|32336.5|32186.5|33
1624298400000|2021-06-21 18:00:00|32337.9|32187.9|32328.8|32178.8|32338|32188|32328.3|32178.3|23
1624298410000|2021-06-21 18:00:10|32328.4|32178.4|32336.6|32186.6|32336.6|32186.6|32320.7|32170.7|25
1624298420000|2021-06-21 18:00:20|32339|32189|32368.6|32218.6|32368.6|32218.6|32339|32189|20
1624298430000|2021-06-21 18:00:30|32369.5|32219.5|32376.5|32226.5|32380|32230|32369|32219|25
1624298440000|2021-06-21 18:00:40|32375.8|32225.8|32407.6|32257.6|32407.6|32257.6|32373.2|32223.2|24
1624298450000|2021-06-21 18:00:50|32408.3|32258.3|32431.9|32281.9|32439.2|32289.2|32408.3|32258.3|38
1624298460000|2021-06-21 18:01:00|32432.4|32282.4|32419|32269|32442.8|32292.8|32419|32269|40
1624298470000|2021-06-21 18:01:10|32411.9|32261.9|32443.5|32293.5|32443.5|32293.5|32402.1|32252.1|38
1624298480000|2021-06-21 18:01:20|32444.7|32294.7|32456.8|32306.8|32485.3|32335.3|32444.7|32294.7|38
1624298490000|2021-06-21 18:01:30|32459|32309|32470.9|32320.9|32477.5|32327.5|32452.1|32302.1|40
1624298500000|2021-06-21 18:01:40|32470.8|32320.8|32482.4|32332.4|32486.6|32336.6|32469.3|32319.3|38
1624298510000|2021-06-21 18:01:50|32481.9|32331.9|32470|32320|32486.6|32336.6|32468.2|32318.2|32
1624298520000|2021-06-21 18:02:00|32469.4|32319.4|32455.2|32305.2|32470|32320|32453|32303|32
1624298530000|2021-06-21 18:02:10|32455.3|32305.3|32438|32288|32458.3|32308.3|32434.7|32284.7|38
1624298540000|2021-06-21 18:02:20|32439.5|32289.5|32439.4|32289.4|32440.2|32290.2|32431|32281|28
1624298550000|2021-06-21 18:02:30|32440.9|32290.9|32450.4|32300.4|32452.7|32302.7|32440.9|32290.9|34
1624298560000|2021-06-21 18:02:40|32450.8|32300.8|32444.6|32294.6|32462.2|32312.2|32444.6|32294.6|36
1624298570000|2021-06-21 18:02:50|32443.1|32293.1|32448.3|32298.3|32453.4|32303.4|32441.2|32291.2|32
1624298580000|2021-06-21 18:03:00|32447.1|32297.1|32448.6|32298.6|32449.7|32299.7|32446|32296|34
1624298590000|2021-06-21 18:03:10|32450.4|32300.4|32461.6|32311.6|32463.7|32313.7|32450.4|32300.4|35
1624298600000|2021-06-21 18:03:20|32460.7|32310.7|32468.7|32318.7|32472.9|32322.9|32459.8|32309.8|28
1624298610000|2021-06-21 18:03:30|32468.6|32318.6|32473|32323|32474.9|32324.9|32464.6|32314.6|26
1624298620000|2021-06-21 18:03:40|32473.3|32323.3|32473.2|32323.2|32473.4|32323.4|32465.3|32315.3|28
1624298630000|2021-06-21 18:03:50|32474.2|32324.2|32480|32330|32480|32330|32471.8|32321.8|20
1624298640000|2021-06-21 18:04:00|32475.2|32325.2|32464.6|32314.6|32478.2|32328.2|32460.2|32310.2|30
1624298650000|2021-06-21 18:04:10|32464.3|32314.3|32464.8|32314.8|32466.6|32316.6|32462|32312|28
1624298660000|2021-06-21 18:04:20|32465.9|32315.9|32448.9|32298.9|32465.9|32315.9|32443.2|32293.2|36
1624298670000|2021-06-21 18:04:30|32450.6|32300.6|32426.7|32276.7|32454|32304|32413.3|32263.3|36
1624298680000|2021-06-21 18:04:40|32420.1|32270.1|32412.1|32262.1|32430|32280|32406.8|32256.8|38
1624298690000|2021-06-21 18:04:50|32412.2|32262.2|32414.9|32264.9|32430.9|32280.9|32409.7|32259.7|36
1624298700000|2021-06-21 18:05:00|32416.7|32266.7|32412.6|32262.6|32430.2|32280.2|32405.6|32255.6|38
1624298710000|2021-06-21 18:05:10|32414.1|32264.1|32398.3|32248.3|32417.8|32267.8|32398.3|32248.3|34
1624298720000|2021-06-21 18:05:20|32398.2|32248.2|32421.3|32271.3|32424.3|32274.3|32398.2|32248.2|35
1624298730000|2021-06-21 18:05:30|32420.6|32270.6|32435.9|32285.9|32437.1|32287.1|32412.7|32262.7|37
1624298740000|2021-06-21 18:05:40|32437.3|32287.3|32462.1|32312.1|32464.3|32314.3|32434.4|32284.4|39
1624298750000|2021-06-21 18:05:50|32453.8|32303.8|32462.6|32312.6|32474.2|32324.2|32451.7|32301.7|36
1624298760000|2021-06-21 18:06:00|32463.8|32313.8|32467.4|32317.4|32469|32319|32461.2|32311.2|23
1624298770000|2021-06-21 18:06:10|32467.3|32317.3|32463.7|32313.7|32470.1|32320.1|32463.3|32313.3|31
1624298780000|2021-06-21 18:06:20|32461.7|32311.7|32461|32311|32463|32313|32454.8|32304.8|32
1624298790000|2021-06-21 18:06:30|32460.6|32310.6|32464.7|32314.7|32467.2|32317.2|32460.6|32310.6|33
1624298800000|2021-06-21 18:06:40|32464.9|32314.9|32467|32317|32467.4|32317.4|32457.5|32307.5|27
1624298810000|2021-06-21 18:06:50|32467.1|32317.1|32468.9|32318.9|32468.9|32318.9|32466.6|32316.6|13
1624298820000|2021-06-21 18:07:00|32469|32319|32445.2|32295.2|32469|32319|32444.2|32294.2|26
1624298830000|2021-06-21 18:07:10|32444.8|32294.8|32467|32317|32467.4|32317.4|32443|32293|35
1624298840000|2021-06-21 18:07:20|32467.5|32317.5|32470|32320|32470|32320|32462.1|32312.1|33
1624298850000|2021-06-21 18:07:30|32469.3|32319.3|32474.7|32324.7|32475.4|32325.4|32469.3|32319.3|33
1624298860000|2021-06-21 18:07:40|32474.8|32324.8|32473.2|32323.2|32474.8|32324.8|32463.9|32313.9|31
1624298870000|2021-06-21 18:07:50|32472.6|32322.6|32503.9|32353.9|32503.9|32353.9|32472.6|32322.6|32
1624298880000|2021-06-21 18:08:00|32510.4|32360.4|32541.1|32391.1|32541.1|32391.1|32505.1|32355.1|37
1624298890000|2021-06-21 18:08:10|32541.4|32391.4|32555.1|32405.1|32561.4|32411.4|32537.7|32387.7|36
1624298900000|2021-06-21 18:08:20|32543.9|32393.9|32538.4|32388.4|32551.5|32401.5|32538.4|32388.4|35
1624298910000|2021-06-21 18:08:30|32531.7|32381.7|32522.4|32372.4|32538.7|32388.7|32522.4|32372.4|33
1624298920000|2021-06-21 18:08:40|32525.6|32375.6|32511.6|32361.6|32529|32379|32508.2|32358.2|36
1624298930000|2021-06-21 18:08:50|32512.3|32362.3|32514.2|32364.2|32519.5|32369.5|32507.8|32357.8|29
1624298940000|2021-06-21 18:09:00|32511.2|32361.2|32529.4|32379.4|32536|32386|32509.4|32359.4|35
1624298950000|2021-06-21 18:09:10|32534.2|32384.2|32512.4|32362.4|32536|32386|32502.4|32352.4|39
1624298960000|2021-06-21 18:09:20|32512.6|32362.6|32496.6|32346.6|32514.2|32364.2|32492.3|32342.3|25
1624298970000|2021-06-21 18:09:30|32496.3|32346.3|32510.7|32360.7|32510.7|32360.7|32494.6|32344.6|27
1624298980000|2021-06-21 18:09:40|32512|32362|32491.5|32341.5|32512|32362|32491|32341|35
1624298990000|2021-06-21 18:09:50|32492.9|32342.9|32461.8|32311.8|32495.5|32345.5|32461.8|32311.8|32
1624299000000|2021-06-21 18:10:00|32448.4|32298.4|32436.6|32286.6|32457.1|32307.1|32431.7|32281.7|37
1624299010000|2021-06-21 18:10:10|32437.2|32287.2|32452.5|32302.5|32455.2|32305.2|32420.3|32270.3|37
1624299020000|2021-06-21 18:10:20|32441.9|32291.9|32390.9|32240.9|32441.9|32291.9|32390.8|32240.8|34
1624299030000|2021-06-21 18:10:30|32389.5|32239.5|32368.6|32218.6|32391.8|32241.8|32367.6|32217.6|36
1624299040000|2021-06-21 18:10:40|32367.4|32217.4|32360.8|32210.8|32369.8|32219.8|32357.3|32207.3|33
1624299050000|2021-06-21 18:10:50|32360.6|32210.6|32376.1|32226.1|32379|32229|32357.6|32207.6|35
1624299060000|2021-06-21 18:11:00|32377.3|32227.3|32371.1|32221.1|32387.8|32237.8|32368.5|32218.5|30
1624299070000|2021-06-21 18:11:10|32368.2|32218.2|32388|32238|32388.4|32238.4|32361.2|32211.2|35
1624299080000|2021-06-21 18:11:20|32384.8|32234.8|32355.9|32205.9|32385.1|32235.1|32353.5|32203.5|34
1624299090000|2021-06-21 18:11:30|32356.8|32206.8|32365.7|32215.7|32365.7|32215.7|32356.8|32206.8|38
1624299100000|2021-06-21 18:11:40|32365.3|32215.3|32374.5|32224.5|32375|32225|32365.3|32215.3|29
1624299110000|2021-06-21 18:11:50|32375.3|32225.3|32398.1|32248.1|32398.1|32248.1|32375.3|32225.3|36
1624299120000|2021-06-21 18:12:00|32397.8|32247.8|32416.3|32266.3|32416.3|32266.3|32397.8|32247.8|38
1624299130000|2021-06-21 18:12:10|32416.5|32266.5|32455.2|32305.2|32455.3|32305.3|32416.5|32266.5|39
1624299140000|2021-06-21 18:12:20|32454.8|32304.8|32457.7|32307.7|32470.1|32320.1|32451.4|32301.4|32
1624299150000|2021-06-21 18:12:30|32458.2|32308.2|32480.6|32330.6|32480.6|32330.6|32458.2|32308.2|33
1624299160000|2021-06-21 18:12:40|32481.2|32331.2|32487.2|32337.2|32499.2|32349.2|32481.2|32331.2|35
1624299170000|2021-06-21 18:12:50|32487|32337|32541|32391|32541.1|32391.1|32485.7|32335.7|36
1624299180000|2021-06-21 18:13:00|32542.5|32392.5|32618|32468|32629.5|32479.5|32521.7|32371.7|39
1624299190000|2021-06-21 18:13:10|32612.9|32462.9|32595.5|32445.5|32612.9|32462.9|32574.4|32424.4|39
1624299200000|2021-06-21 18:13:20|32588.9|32438.9|32614.6|32464.6|32621.2|32471.2|32588.9|32438.9|37
1624299210000|2021-06-21 18:13:30|32616.8|32466.8|32597.9|32447.9|32623.8|32473.8|32595.7|32445.7|37
1624299220000|2021-06-21 18:13:40|32599.9|32449.9|32568|32418|32599.9|32449.9|32568|32418|38
1624299230000|2021-06-21 18:13:50|32563.6|32413.6|32573.5|32423.5|32577|32427|32563.4|32413.4|35
1624299240000|2021-06-21 18:14:00|32570.9|32420.9|32561.8|32411.8|32580|32430|32559|32409|35
1624299250000|2021-06-21 18:14:10|32561.5|32411.5|32553.6|32403.6|32573.3|32423.3|32553.5|32403.5|26
1624299260000|2021-06-21 18:14:20|32556.5|32406.5|32552.6|32402.6|32556.5|32406.5|32551.2|32401.2|27
1624299270000|2021-06-21 18:14:30|32553.6|32403.6|32540.2|32390.2|32553.6|32403.6|32537.1|32387.1|30
1624299280000|2021-06-21 18:14:40|32538.3|32388.3|32524.8|32374.8|32541.8|32391.8|32524.8|32374.8|37
1624299290000|2021-06-21 18:14:50|32529.3|32379.3|32495.9|32345.9|32531.8|32381.8|32493|32343|30
1624299300000|2021-06-21 18:15:00|32493.2|32343.2|32507.7|32357.7|32516.7|32366.7|32470.2|32320.2|39
1624299310000|2021-06-21 18:15:10|32512.7|32362.7|32517.1|32367.1|32522.3|32372.3|32492.4|32342.4|40
1624299320000|2021-06-21 18:15:20|32516.8|32366.8|32529|32379|32537.2|32387.2|32516.8|32366.8|32
1624299330000|2021-06-21 18:15:30|32532|32382|32547.2|32397.2|32547.2|32397.2|32531.9|32381.9|39
1624299340000|2021-06-21 18:15:40|32546.3|32396.3|32537.3|32387.3|32546.3|32396.3|32528.9|32378.9|39
1624299350000|2021-06-21 18:15:50|32536.9|32386.9|32546.8|32396.8|32548.3|32398.3|32534.6|32384.6|35
1624299360000|2021-06-21 18:16:00|32547.7|32397.7|32557.7|32407.7|32557.7|32407.7|32533.9|32383.9|37
1624299370000|2021-06-21 18:16:10|32556.7|32406.7|32563.7|32413.7|32563.7|32413.7|32552.8|32402.8|28
1624299380000|2021-06-21 18:16:20|32565.4|32415.4|32570.3|32420.3|32574.2|32424.2|32563.6|32413.6|31
1624299390000|2021-06-21 18:16:30|32567.5|32417.5|32567.8|32417.8|32572.8|32422.8|32565.7|32415.7|33
1624299400000|2021-06-21 18:16:40|32566.6|32416.6|32580.7|32430.7|32583.6|32433.6|32565.4|32415.4|24
1624299410000|2021-06-21 18:16:50|32581.3|32431.3|32584.5|32434.5|32585.4|32435.4|32577|32427|30
1624299420000|2021-06-21 18:17:00|32585|32435|32581.3|32431.3|32585|32435|32575.4|32425.4|31
1624299430000|2021-06-21 18:17:10|32582.2|32432.2|32591.6|32441.6|32593.7|32443.7|32582|32432|32
1624299440000|2021-06-21 18:17:20|32589.5|32439.5|32579.2|32429.2|32590.6|32440.6|32578|32428|29
1624299450000|2021-06-21 18:17:30|32579.5|32429.5|32581.4|32431.4|32588.1|32438.1|32579.3|32429.3|32
1624299460000|2021-06-21 18:17:40|32579.7|32429.7|32585.5|32435.5|32586.6|32436.6|32576.1|32426.1|32
1624299470000|2021-06-21 18:17:50|32586.8|32436.8|32561|32411|32592.3|32442.3|32547.8|32397.8|37
1624299480000|2021-06-21 18:18:00|32561.8|32411.8|32547.9|32397.9|32566.6|32416.6|32546.6|32396.6|32
1624299490000|2021-06-21 18:18:10|32547.7|32397.7|32548.9|32398.9|32553.4|32403.4|32545.2|32395.2|36
1624299500000|2021-06-21 18:18:20|32549.1|32399.1|32566.1|32416.1|32567.7|32417.7|32549.1|32399.1|22
1624299510000|2021-06-21 18:18:30|32560.3|32410.3|32579.9|32429.9|32580.5|32430.5|32554.5|32404.5|32
1624299520000|2021-06-21 18:18:40|32579.2|32429.2|32588|32438|32589.1|32439.1|32571.4|32421.4|35
1624299530000|2021-06-21 18:18:50|32584.5|32434.5|32594.4|32444.4|32594.4|32444.4|32582.6|32432.6|38
1624299540000|2021-06-21 18:19:00|32595.3|32445.3|32590|32440|32605.1|32455.1|32590|32440|33
1624299550000|2021-06-21 18:19:10|32588.4|32438.4|32582.3|32432.3|32589.6|32439.6|32577|32427|36
1624299560000|2021-06-21 18:19:20|32583.4|32433.4|32589.8|32439.8|32589.8|32439.8|32583.4|32433.4|31
1624299570000|2021-06-21 18:19:30|32589.7|32439.7|32625.9|32475.9|32634.7|32484.7|32584.7|32434.7|37
1624299580000|2021-06-21 18:19:40|32626.1|32476.1|32625.2|32475.2|32634.9|32484.9|32617.2|32467.2|39
1624299590000|2021-06-21 18:19:50|32623.9|32473.9|32613.8|32463.8|32623.9|32473.9|32607.2|32457.2|32
1624299600000|2021-06-21 18:20:00|32615.6|32465.6|32602.7|32452.7|32622.4|32472.4|32599.2|32449.2|38
1624299610000|2021-06-21 18:20:10|32604|32454|32598.4|32448.4|32604.4|32454.4|32596.5|32446.5|34
1624299620000|2021-06-21 18:20:20|32597.9|32447.9|32577.5|32427.5|32601|32451|32575.6|32425.6|35
1624299630000|2021-06-21 18:20:30|32575.1|32425.1|32572.4|32422.4|32579.9|32429.9|32572.3|32422.3|30
1624299640000|2021-06-21 18:20:40|32573.5|32423.5|32578.9|32428.9|32579.7|32429.7|32570.4|32420.4|30
1624299650000|2021-06-21 18:20:50|32577.7|32427.7|32577.3|32427.3|32578.5|32428.5|32576.4|32426.4|25
1624299660000|2021-06-21 18:21:00|32577.1|32427.1|32576.1|32426.1|32577.6|32427.6|32574.8|32424.8|23
1624299670000|2021-06-21 18:21:10|32577.7|32427.7|32588.5|32438.5|32589|32439|32577.7|32427.7|32
1624299680000|2021-06-21 18:21:20|32589.8|32439.8|32587.2|32437.2|32590.4|32440.4|32585.9|32435.9|31
1624299690000|2021-06-21 18:21:30|32587.1|32437.1|32583.1|32433.1|32589.6|32439.6|32582.6|32432.6|24
1624299700000|2021-06-21 18:21:40|32584.3|32434.3|32594.3|32444.3|32596.9|32446.9|32584.3|32434.3|35
1624299710000|2021-06-21 18:21:50|32595|32445|32579.2|32429.2|32595|32445|32579.2|32429.2|31
1624299720000|2021-06-21 18:22:00|32579.1|32429.1|32573.8|32423.8|32579.1|32429.1|32573.7|32423.7|30
1624299730000|2021-06-21 18:22:10|32569.3|32419.3|32573.5|32423.5|32573.8|32423.8|32569.3|32419.3|25
1624299740000|2021-06-21 18:22:20|32574.2|32424.2|32572.5|32422.5|32574.3|32424.3|32570.3|32420.3|19
1624299750000|2021-06-21 18:22:30|32567.9|32417.9|32549|32399|32567.9|32417.9|32540.6|32390.6|34
1624299760000|2021-06-21 18:22:40|32548.7|32398.7|32538|32388|32548.7|32398.7|32534.5|32384.5|26
1624299770000|2021-06-21 18:22:50|32537.1|32387.1|32535.6|32385.6|32544.8|32394.8|32526.3|32376.3|36
1624299780000|2021-06-21 18:23:00|32534.5|32384.5|32527.1|32377.1|32534.8|32384.8|32523.8|32373.8|36
1624299790000|2021-06-21 18:23:10|32527|32377|32527.7|32377.7|32530.5|32380.5|32527|32377|32
1624299800000|2021-06-21 18:23:20|32528.9|32378.9|32511.3|32361.3|32530.3|32380.3|32511|32361|34
1624299810000|2021-06-21 18:23:30|32510.3|32360.3|32509.1|32359.1|32511.6|32361.6|32509|32359|25
1624299820000|2021-06-21 18:23:40|32509.2|32359.2|32518.5|32368.5|32518.5|32368.5|32509|32359|30
1624299830000|2021-06-21 18:23:50|32519.3|32369.3|32518.5|32368.5|32519.6|32369.6|32517.5|32367.5|24
1624299840000|2021-06-21 18:24:00|32518.8|32368.8|32516.8|32366.8|32519.2|32369.2|32516.8|32366.8|31
1624299850000|2021-06-21 18:24:10|32513.8|32363.8|32488.4|32338.4|32513.8|32363.8|32467.7|32317.7|38
1624299860000|2021-06-21 18:24:20|32488.5|32338.5|32486.5|32336.5|32501.7|32351.7|32473.2|32323.2|33
1624299870000|2021-06-21 18:24:30|32484.1|32334.1|32476.1|32326.1|32496.9|32346.9|32470.6|32320.6|34
1624299880000|2021-06-21 18:24:40|32484.8|32334.8|32471.7|32321.7|32484.8|32334.8|32470.4|32320.4|34
1624299890000|2021-06-21 18:24:50|32471.5|32321.5|32471.6|32321.6|32481.1|32331.1|32470.2|32320.2|34
1624299900000|2021-06-21 18:25:00|32470.4|32320.4|32476.7|32326.7|32476.7|32326.7|32461.8|32311.8|33
1624299910000|2021-06-21 18:25:10|32477.1|32327.1|32486.9|32336.9|32490.9|32340.9|32477.1|32327.1|33
1624299920000|2021-06-21 18:25:20|32486.3|32336.3|32476.5|32326.5|32487.8|32337.8|32475.3|32325.3|26
1624299930000|2021-06-21 18:25:30|32474.6|32324.6|32463|32313|32474.9|32324.9|32462.2|32312.2|30
1624299940000|2021-06-21 18:25:40|32462.3|32312.3|32445.3|32295.3|32462.3|32312.3|32441.5|32291.5|30
1624299950000|2021-06-21 18:25:50|32444.1|32294.1|32436|32286|32446.1|32296.1|32436|32286|33
1624299960000|2021-06-21 18:26:00|32435.2|32285.2|32443.3|32293.3|32446.7|32296.7|32429.6|32279.6|35
1624299970000|2021-06-21 18:26:10|32443.2|32293.2|32451.6|32301.6|32461.2|32311.2|32443.2|32293.2|39
1624299980000|2021-06-21 18:26:20|32451.4|32301.4|32475.4|32325.4|32476|32326|32451.4|32301.4|36
1624299990000|2021-06-21 18:26:30|32476.1|32326.1|32463.8|32313.8|32479.5|32329.5|32462.8|32312.8|37
1624300000000|2021-06-21 18:26:40|32462.5|32312.5|32465.2|32315.2|32466|32316|32461|32311|33
1624300010000|2021-06-21 18:26:50|32465.5|32315.5|32492.1|32342.1|32492.4|32342.4|32464.6|32314.6|38
1624300020000|2021-06-21 18:27:00|32488.9|32338.9|32505.3|32355.3|32508.7|32358.7|32482|32332|31
1624300030000|2021-06-21 18:27:10|32510.7|32360.7|32525.1|32375.1|32525.1|32375.1|32507.1|32357.1|32
1624300040000|2021-06-21 18:27:20|32523.9|32373.9|32570.7|32420.7|32570.7|32420.7|32522.7|32372.7|35
1624300050000|2021-06-21 18:27:30|32570.8|32420.8|32578.5|32428.5|32580.1|32430.1|32558|32408|38
1624300060000|2021-06-21 18:27:40|32578|32428|32580.3|32430.3|32581.5|32431.5|32564.9|32414.9|39
1624300070000|2021-06-21 18:27:50|32579.9|32429.9|32572|32422|32582.4|32432.4|32570.5|32420.5|36
1624300080000|2021-06-21 18:28:00|32572.7|32422.7|32566.9|32416.9|32573|32423|32566.3|32416.3|19
1624300090000|2021-06-21 18:28:10|32566.7|32416.7|32563.6|32413.6|32566.7|32416.7|32558|32408|34
1624300100000|2021-06-21 18:28:20|32564.4|32414.4|32556.1|32406.1|32564.7|32414.7|32552.8|32402.8|35
1624300110000|2021-06-21 18:28:30|32555.3|32405.3|32534.6|32384.6|32555.5|32405.5|32533.5|32383.5|32
1624300120000|2021-06-21 18:28:40|32534.5|32384.5|32532.4|32382.4|32534.9|32384.9|32529.7|32379.7|35
1624300130000|2021-06-21 18:28:50|32532.7|32382.7|32532.2|32382.2|32533.1|32383.1|32530.6|32380.6|24
1624300140000|2021-06-21 18:29:00|32531.9|32381.9|32545.9|32395.9|32546.6|32396.6|32531.7|32381.7|24
1624300150000|2021-06-21 18:29:10|32545.7|32395.7|32555.2|32405.2|32555.7|32405.7|32545.2|32395.2|25
1624300160000|2021-06-21 18:29:20|32555.7|32405.7|32554.3|32404.3|32556.4|32406.4|32547.8|32397.8|18
1624300170000|2021-06-21 18:29:30|32554.5|32404.5|32552.4|32402.4|32556.2|32406.2|32548.4|32398.4|27
1624300180000|2021-06-21 18:29:40|32552.5|32402.5|32545.4|32395.4|32558|32408|32543.3|32393.3|32
1624300190000|2021-06-21 18:29:50|32552|32402|32554.5|32404.5|32555.5|32405.5|32549.1|32399.1|37
1624300200000|2021-06-21 18:30:00|32554.2|32404.2|32550.5|32400.5|32555.1|32405.1|32549.9|32399.9|33
1624300210000|2021-06-21 18:30:10|32553.3|32403.3|32542.2|32392.2|32555.8|32405.8|32539.1|32389.1|28
1624300220000|2021-06-21 18:30:20|32543.1|32393.1|32573|32423|32573.9|32423.9|32543.1|32393.1|38
1624300230000|2021-06-21 18:30:30|32572.3|32422.3|32571.5|32421.5|32572.7|32422.7|32565.6|32415.6|31
1624300240000|2021-06-21 18:30:40|32570|32420|32574.6|32424.6|32574.6|32424.6|32569.1|32419.1|34
1624300250000|2021-06-21 18:30:50|32576.6|32426.6|32589.8|32439.8|32597.9|32447.9|32576.2|32426.2|33
1624300260000|2021-06-21 18:31:00|32585.4|32435.4|32615.7|32465.7|32616.8|32466.8|32585.4|32435.4|40
1624300270000|2021-06-21 18:31:10|32617|32467|32615.9|32465.9|32629.8|32479.8|32596.3|32446.3|39
1624300280000|2021-06-21 18:31:20|32615.6|32465.6|32592.4|32442.4|32615.9|32465.9|32590.9|32440.9|33
1624300290000|2021-06-21 18:31:30|32591.7|32441.7|32583|32433|32591.7|32441.7|32580.2|32430.2|34
1624300300000|2021-06-21 18:31:40|32583.7|32433.7|32577.7|32427.7|32588.4|32438.4|32576.9|32426.9|33
1624300310000|2021-06-21 18:31:50|32577.8|32427.8|32576.5|32426.5|32577.8|32427.8|32573.2|32423.2|35
1624300320000|2021-06-21 18:32:00|32576.1|32426.1|32583.3|32433.3|32583.8|32433.8|32575.2|32425.2|35
1624300330000|2021-06-21 18:32:10|32583.5|32433.5|32586.3|32436.3|32588.5|32438.5|32582.2|32432.2|33
1624300340000|2021-06-21 18:32:20|32590.8|32440.8|32583.1|32433.1|32610.2|32460.2|32583.1|32433.1|32
1624300350000|2021-06-21 18:32:30|32583|32433|32581|32431|32593.6|32443.6|32581|32431|36
1624300360000|2021-06-21 18:32:40|32580.6|32430.6|32564.9|32414.9|32580.9|32430.9|32564.9|32414.9|33
1624300370000|2021-06-21 18:32:50|32565.5|32415.5|32559.7|32409.7|32566.4|32416.4|32559.2|32409.2|32
1624300380000|2021-06-21 18:33:00|32560.1|32410.1|32554.5|32404.5|32561.8|32411.8|32550.9|32400.9|30
1624300390000|2021-06-21 18:33:10|32553.7|32403.7|32534.6|32384.6|32554.9|32404.9|32529.3|32379.3|33
1624300400000|2021-06-21 18:33:20|32536.7|32386.7|32515.5|32365.5|32536.9|32386.9|32514.8|32364.8|36
1624300410000|2021-06-21 18:33:30|32515.4|32365.4|32511|32361|32515.4|32365.4|32505.3|32355.3|31
1624300420000|2021-06-21 18:33:40|32510.1|32360.1|32510.5|32360.5|32512.4|32362.4|32508.2|32358.2|36
1624300430000|2021-06-21 18:33:50|32510.4|32360.4|32510.2|32360.2|32512.1|32362.1|32506.5|32356.5|31
1624300440000|2021-06-21 18:34:00|32509.9|32359.9|32508.1|32358.1|32512.2|32362.2|32506.1|32356.1|33
1624300450000|2021-06-21 18:34:10|32508|32358|32504.1|32354.1|32512.3|32362.3|32503.7|32353.7|31
1624300460000|2021-06-21 18:34:20|32503.2|32353.2|32500.3|32350.3|32505.2|32355.2|32499.2|32349.2|25
1624300470000|2021-06-21 18:34:30|32499.9|32349.9|32507.3|32357.3|32507.3|32357.3|32499.9|32349.9|25
1624300480000|2021-06-21 18:34:40|32507.2|32357.2|32507.5|32357.5|32511.9|32361.9|32506.5|32356.5|30
1624300490000|2021-06-21 18:34:50|32508.4|32358.4|32505.7|32355.7|32509.5|32359.5|32501.7|32351.7|38
1624300500000|2021-06-21 18:35:00|32505.1|32355.1|32513.7|32363.7|32513.7|32363.7|32504.1|32354.1|28
1624300510000|2021-06-21 18:35:10|32515.9|32365.9|32547.8|32397.8|32547.8|32397.8|32515.4|32365.4|32
1624300520000|2021-06-21 18:35:20|32548.2|32398.2|32546.2|32396.2|32548.2|32398.2|32541.4|32391.4|23
1624300530000|2021-06-21 18:35:30|32545.9|32395.9|32580.9|32430.9|32584.9|32434.9|32545.9|32395.9|29
1624300540000|2021-06-21 18:35:40|32581.7|32431.7|32587.7|32437.7|32591.8|32441.8|32579.2|32429.2|37
1624300550000|2021-06-21 18:35:50|32586.3|32436.3|32587|32437|32589.7|32439.7|32582.2|32432.2|38
1624300560000|2021-06-21 18:36:00|32587.1|32437.1|32582.8|32432.8|32587.1|32437.1|32581.4|32431.4|20
1624300570000|2021-06-21 18:36:10|32583|32433|32581.8|32431.8|32585.9|32435.9|32565.8|32415.8|38
1624300580000|2021-06-21 18:36:20|32584.5|32434.5|32580.7|32430.7|32584.5|32434.5|32574.1|32424.1|18
1624300590000|2021-06-21 18:36:30|32580.9|32430.9|32566.3|32416.3|32582.7|32432.7|32566.1|32416.1|23
1624300600000|2021-06-21 18:36:40|32565.5|32415.5|32567.3|32417.3|32580.6|32430.6|32564.9|32414.9|34
1624300610000|2021-06-21 18:36:50|32567.7|32417.7|32578.9|32428.9|32582|32432|32567.5|32417.5|32
1624300620000|2021-06-21 18:37:00|32579.2|32429.2|32592|32442|32597.1|32447.1|32579.2|32429.2|36
1624300630000|2021-06-21 18:37:10|32590.9|32440.9|32596.8|32446.8|32597.1|32447.1|32587.8|32437.8|35
1624300640000|2021-06-21 18:37:20|32596.9|32446.9|32591.4|32441.4|32596.9|32446.9|32591.4|32441.4|23
1624300650000|2021-06-21 18:37:30|32590.5|32440.5|32599.6|32449.6|32599.7|32449.7|32590.5|32440.5|32
1624300660000|2021-06-21 18:37:40|32599.7|32449.7|32602.6|32452.6|32602.6|32452.6|32596.5|32446.5|33
1624300670000|2021-06-21 18:37:50|32603.4|32453.4|32605.1|32455.1|32613.4|32463.4|32603.4|32453.4|33
1624300680000|2021-06-21 18:38:00|32600.4|32450.4|32596.1|32446.1|32604.6|32454.6|32594.3|32444.3|37
1624300690000|2021-06-21 18:38:10|32596.2|32446.2|32594.9|32444.9|32597|32447|32594.9|32444.9|26
1624300700000|2021-06-21 18:38:20|32595|32445|32599.5|32449.5|32599.5|32449.5|32594.5|32444.5|32
1624300710000|2021-06-21 18:38:30|32600.3|32450.3|32607.5|32457.5|32611.9|32461.9|32600.1|32450.1|30
1624300720000|2021-06-21 18:38:40|32608.9|32458.9|32618.3|32468.3|32618.8|32468.8|32607.5|32457.5|31
1624300730000|2021-06-21 18:38:50|32618.5|32468.5|32607.4|32457.4|32620|32470|32607.4|32457.4|33
1624300740000|2021-06-21 18:39:00|32607.7|32457.7|32592.6|32442.6|32618.6|32468.6|32590.8|32440.8|37
1624300750000|2021-06-21 18:39:10|32591.9|32441.9|32585.3|32435.3|32595.4|32445.4|32582.3|32432.3|34
1624300760000|2021-06-21 18:39:20|32585.9|32435.9|32586.5|32436.5|32589.7|32439.7|32577.9|32427.9|36
1624300770000|2021-06-21 18:39:30|32586.6|32436.6|32590.2|32440.2|32591|32441|32585|32435|34
1624300780000|2021-06-21 18:39:40|32589.9|32439.9|32586.4|32436.4|32589.9|32439.9|32582.9|32432.9|35
1624300790000|2021-06-21 18:39:50|32588.1|32438.1|32600.8|32450.8|32601.4|32451.4|32586.9|32436.9|33
1624300800000|2021-06-21 18:40:00|32602|32452|32606.8|32456.8|32606.8|32456.8|32597.4|32447.4|29
1624300810000|2021-06-21 18:40:10|32606.9|32456.9|32632.3|32482.3|32632.8|32482.8|32606.9|32456.9|28
1624300820000|2021-06-21 18:40:20|32633.1|32483.1|32636.4|32486.4|32638.3|32488.3|32632.9|32482.9|35
1624300830000|2021-06-21 18:40:30|32636.5|32486.5|32635.5|32485.5|32638|32488|32633.6|32483.6|31
1624300840000|2021-06-21 18:40:40|32635.4|32485.4|32638.8|32488.8|32640.9|32490.9|32635.4|32485.4|32
1624300850000|2021-06-21 18:40:50|32639|32489|32650.4|32500.4|32650.4|32500.4|32638|32488|31
1624300860000|2021-06-21 18:41:00|32650.2|32500.2|32698.9|32548.9|32699.9|32549.9|32647.2|32497.2|39
1624300870000|2021-06-21 18:41:10|32697.5|32547.5|32662.1|32512.1|32697.5|32547.5|32661.2|32511.2|34
1624300880000|2021-06-21 18:41:20|32662.2|32512.2|32685.8|32535.8|32685.8|32535.8|32662.2|32512.2|30
1624300890000|2021-06-21 18:41:30|32687.4|32537.4|32715.2|32565.2|32719.1|32569.1|32687.4|32537.4|35
1624300900000|2021-06-21 18:41:40|32714.9|32564.9|32717|32567|32725.7|32575.7|32714.7|32564.7|34
1624300910000|2021-06-21 18:41:50|32717.6|32567.6|32737.9|32587.9|32745.4|32595.4|32715|32565|32
1624300920000|2021-06-21 18:42:00|32729.1|32579.1|32728.5|32578.5|32732|32582|32720|32570|33
1624300930000|2021-06-21 18:42:10|32728.3|32578.3|32733.7|32583.7|32741.2|32591.2|32728.3|32578.3|36
1624300940000|2021-06-21 18:42:20|32732.7|32582.7|32745.8|32595.8|32745.8|32595.8|32727.9|32577.9|35
1624300950000|2021-06-21 18:42:30|32752.8|32602.8|32767.7|32617.7|32767.7|32617.7|32752.8|32602.8|33
1624300960000|2021-06-21 18:42:40|32772.1|32622.1|32788.5|32638.5|32788.5|32638.5|32771.4|32621.4|32
1624300970000|2021-06-21 18:42:50|32788.2|32638.2|32776.8|32626.8|32790.9|32640.9|32775.4|32625.4|38
1624300980000|2021-06-21 18:43:00|32777.9|32627.9|32750.7|32600.7|32777.9|32627.9|32747.8|32597.8|37
1624300990000|2021-06-21 18:43:10|32761.4|32611.4|32774.2|32624.2|32774.2|32624.2|32756.5|32606.5|36
1624301000000|2021-06-21 18:43:20|32775|32625|32768.1|32618.1|32777.5|32627.5|32768|32618|39
1624301010000|2021-06-21 18:43:30|32770|32620|32752.5|32602.5|32770|32620|32748.2|32598.2|33
1624301020000|2021-06-21 18:43:40|32757.3|32607.3|32750.6|32600.6|32757.3|32607.3|32738.4|32588.4|36
1624301030000|2021-06-21 18:43:50|32753.4|32603.4|32788.8|32638.8|32790.9|32640.9|32753.4|32603.4|40
1624301040000|2021-06-21 18:44:00|32789.6|32639.6|32792.3|32642.3|32794.5|32644.5|32788.5|32638.5|34
1624301050000|2021-06-21 18:44:10|32792.5|32642.5|32792.6|32642.6|32797.6|32647.6|32788.2|32638.2|39
1624301060000|2021-06-21 18:44:20|32791.2|32641.2|32768.9|32618.9|32791.2|32641.2|32766.5|32616.5|34
1624301070000|2021-06-21 18:44:30|32768.4|32618.4|32769.9|32619.9|32773.3|32623.3|32744.8|32594.8|38
1624301080000|2021-06-21 18:44:40|32773.5|32623.5|32749.5|32599.5|32773.5|32623.5|32741.2|32591.2|26
1624301090000|2021-06-21 18:44:50|32749.6|32599.6|32763.5|32613.5|32763.5|32613.5|32741.4|32591.4|32
1624301100000|2021-06-21 18:45:00|32758|32608|32754.4|32604.4|32758|32608|32744.3|32594.3|38
1624301110000|2021-06-21 18:45:10|32760.2|32610.2|32731|32581|32760.2|32610.2|32730.7|32580.7|36
1624301120000|2021-06-21 18:45:20|32731.6|32581.6|32705.2|32555.2|32731.6|32581.6|32703.8|32553.8|37
1624301130000|2021-06-21 18:45:30|32702.7|32552.7|32707.9|32557.9|32707.9|32557.9|32694.3|32544.3|32
1624301140000|2021-06-21 18:45:40|32705.9|32555.9|32702.1|32552.1|32706.1|32556.1|32700|32550|38
1624301150000|2021-06-21 18:45:50|32703|32553|32706.4|32556.4|32707.6|32557.6|32702.8|32552.8|24
1624301160000|2021-06-21 18:46:00|32706.7|32556.7|32730.6|32580.6|32730.8|32580.8|32706.7|32556.7|30
1624301170000|2021-06-21 18:46:10|32730.7|32580.7|32726.6|32576.6|32730.7|32580.7|32723.8|32573.8|30
1624301180000|2021-06-21 18:46:20|32727|32577|32764.5|32614.5|32765.6|32615.6|32726.5|32576.5|33
1624301190000|2021-06-21 18:46:30|32767.9|32617.9|32790.4|32640.4|32800.1|32650.1|32767.9|32617.9|37
1624301200000|2021-06-21 18:46:40|32788.5|32638.5|32822.3|32672.3|32825.3|32675.3|32788.5|32638.5|34
1624301210000|2021-06-21 18:46:50|32821.4|32671.4|32828.6|32678.6|32830|32680|32815.2|32665.2|33
1624301220000|2021-06-21 18:47:00|32829|32679|32772.5|32622.5|32829|32679|32764.5|32614.5|39
1624301230000|2021-06-21 18:47:10|32766.2|32616.2|32766.2|32616.2|32769.8|32619.8|32759.5|32609.5|39
1624301240000|2021-06-21 18:47:20|32765.5|32615.5|32767.2|32617.2|32770|32620|32758|32608|39
1624301250000|2021-06-21 18:47:30|32768|32618|32775.1|32625.1|32781.6|32631.6|32755.6|32605.6|36
1624301260000|2021-06-21 18:47:40|32776.9|32626.9|32773.1|32623.1|32776.9|32626.9|32766.2|32616.2|39
1624301270000|2021-06-21 18:47:50|32771.9|32621.9|32775.2|32625.2|32779.9|32629.9|32771.6|32621.6|34
1624301280000|2021-06-21 18:48:00|32775.6|32625.6|32779.8|32629.8|32784.7|32634.7|32775.3|32625.3|33
1624301290000|2021-06-21 18:48:10|32779.7|32629.7|32769.9|32619.9|32780.4|32630.4|32767.2|32617.2|36
1624301300000|2021-06-21 18:48:20|32771.8|32621.8|32755.9|32605.9|32771.8|32621.8|32754.9|32604.9|29
1624301310000|2021-06-21 18:48:30|32755.2|32605.2|32755.2|32605.2|32757.1|32607.1|32753.5|32603.5|28
1624301320000|2021-06-21 18:48:40|32755.9|32605.9|32759.3|32609.3|32772.6|32622.6|32755.1|32605.1|36
1624301330000|2021-06-21 18:48:50|32757.3|32607.3|32755.1|32605.1|32760.2|32610.2|32748.9|32598.9|36
1624301340000|2021-06-21 18:49:00|32755.2|32605.2|32756.6|32606.6|32756.8|32606.8|32755.1|32605.1|16
1624301350000|2021-06-21 18:49:10|32756.1|32606.1|32752.7|32602.7|32756.4|32606.4|32751.4|32601.4|18
1624301360000|2021-06-21 18:49:20|32752.9|32602.9|32752.6|32602.6|32759.9|32609.9|32752.5|32602.5|29
1624301370000|2021-06-21 18:49:30|32752.8|32602.8|32754.5|32604.5|32754.9|32604.9|32750.2|32600.2|26
1624301380000|2021-06-21 18:49:40|32756.1|32606.1|32770.6|32620.6|32772.8|32622.8|32755.9|32605.9|31
1624301390000|2021-06-21 18:49:50|32773.8|32623.8|32772.5|32622.5|32776|32626|32770.1|32620.1|29
1624301400000|2021-06-21 18:50:00|32772.8|32622.8|32809.3|32659.3|32822.7|32672.7|32772|32622|36
1624301410000|2021-06-21 18:50:10|32809.1|32659.1|32797.2|32647.2|32811.7|32661.7|32795|32645|26
1624301420000|2021-06-21 18:50:20|32797.1|32647.1|32802.3|32652.3|32805.1|32655.1|32788|32638|28
1624301430000|2021-06-21 18:50:30|32801.2|32651.2|32807.7|32657.7|32807.7|32657.7|32799.4|32649.4|30
1624301440000|2021-06-21 18:50:40|32807.6|32657.6|32825.4|32675.4|32828.6|32678.6|32807.6|32657.6|31
1624301450000|2021-06-21 18:50:50|32825.9|32675.9|32829.9|32679.9|32829.9|32679.9|32819.9|32669.9|27
1624301460000|2021-06-21 18:51:00|32830.2|32680.2|32821.2|32671.2|32830.2|32680.2|32813.3|32663.3|26
1624301470000|2021-06-21 18:51:10|32816.3|32666.3|32803.4|32653.4|32821.3|32671.3|32803.4|32653.4|32
1624301480000|2021-06-21 18:51:20|32805.8|32655.8|32787.1|32637.1|32805.8|32655.8|32787.1|32637.1|35
1624301490000|2021-06-21 18:51:30|32789.1|32639.1|32779.7|32629.7|32792.4|32642.4|32767.6|32617.6|33
1624301500000|2021-06-21 18:51:40|32779.4|32629.4|32776.1|32626.1|32795.9|32645.9|32750.5|32600.5|40
1624301510000|2021-06-21 18:51:50|32777.7|32627.7|32743.8|32593.8|32777.7|32627.7|32734.7|32584.7|35
1624301520000|2021-06-21 18:52:00|32741.6|32591.6|32749.7|32599.7|32755.1|32605.1|32741|32591|35
1624301530000|2021-06-21 18:52:10|32750.6|32600.6|32754|32604|32755.8|32605.8|32749.5|32599.5|35
1624301540000|2021-06-21 18:52:20|32753.9|32603.9|32766.8|32616.8|32767.2|32617.2|32753.4|32603.4|32
1624301550000|2021-06-21 18:52:30|32766.5|32616.5|32785.7|32635.7|32785.7|32635.7|32766.5|32616.5|24
1624301560000|2021-06-21 18:52:40|32786.6|32636.6|32799.9|32649.9|32799.9|32649.9|32786.1|32636.1|28
1624301570000|2021-06-21 18:52:50|32800.5|32650.5|32806.3|32656.3|32809|32659|32799.2|32649.2|26
1624301580000|2021-06-21 18:53:00|32804.5|32654.5|32793.6|32643.6|32804.5|32654.5|32792.8|32642.8|29
1624301590000|2021-06-21 18:53:10|32794.4|32644.4|32785.2|32635.2|32799.4|32649.4|32784.2|32634.2|34
1624301600000|2021-06-21 18:53:20|32784.1|32634.1|32784.6|32634.6|32785.6|32635.6|32781.5|32631.5|30
1624301610000|2021-06-21 18:53:30|32784.5|32634.5|32776.6|32626.6|32784.5|32634.5|32775.5|32625.5|29
1624301620000|2021-06-21 18:53:40|32776.5|32626.5|32775.4|32625.4|32776.6|32626.6|32775.2|32625.2|8
1624301630000|2021-06-21 18:53:50|32775.5|32625.5|32784.1|32634.1|32784.9|32634.9|32769|32619|27
1624301640000|2021-06-21 18:54:00|32783.9|32633.9|32801|32651|32808.5|32658.5|32783|32633|30
1624301650000|2021-06-21 18:54:10|32801.8|32651.8|32828.2|32678.2|32832.1|32682.1|32798.7|32648.7|26
1624301660000|2021-06-21 18:54:20|32828.3|32678.3|32879.6|32729.6|32881.3|32731.3|32828.3|32678.3|32
1624301670000|2021-06-21 18:54:30|32882.2|32732.2|32932.3|32782.3|32941|32791|32879.2|32729.2|39
1624301680000|2021-06-21 18:54:40|32934.3|32784.3|32926.4|32776.4|32943.7|32793.7|32916.8|32766.8|39
1624301690000|2021-06-21 18:54:50|32926.7|32776.7|32940|32790|32940.4|32790.4|32924.9|32774.9|34
1624301700000|2021-06-21 18:55:00|32940.9|32790.9|32934.7|32784.7|32946.4|32796.4|32923.8|32773.8|37
1624301710000|2021-06-21 18:55:10|32935.7|32785.7|32991.3|32841.3|32991.3|32841.3|32935.7|32785.7|39
1624301720000|2021-06-21 18:55:20|32987.6|32837.6|32948|32798|33001.2|32851.2|32947.1|32797.1|40
1624301730000|2021-06-21 18:55:30|32946.9|32796.9|32930.3|32780.3|32947.1|32797.1|32930|32780|33
1624301740000|2021-06-21 18:55:40|32930.4|32780.4|32920.7|32770.7|32930.7|32780.7|32920.3|32770.3|29
1624301750000|2021-06-21 18:55:50|32912|32762|32916|32766|32926.5|32776.5|32911.5|32761.5|28
1624301760000|2021-06-21 18:56:00|32916.7|32766.7|32912.3|32762.3|32916.7|32766.7|32887.2|32737.2|27
1624301770000|2021-06-21 18:56:10|32911.4|32761.4|32922.4|32772.4|32922.4|32772.4|32900.4|32750.4|20
1624301780000|2021-06-21 18:56:20|32922.6|32772.6|32920.3|32770.3|32929.1|32779.1|32918|32768|31
1624301790000|2021-06-21 18:56:30|32924.1|32774.1|32914.3|32764.3|32924.5|32774.5|32910.2|32760.2|32
1624301800000|2021-06-21 18:56:40|32913.7|32763.7|32906|32756|32916.1|32766.1|32901.1|32751.1|37
1624301810000|2021-06-21 18:56:50|32908|32758|32887.3|32737.3|32908.6|32758.6|32886.5|32736.5|34
1624301820000|2021-06-21 18:57:00|32886.5|32736.5|32858.4|32708.4|32887|32737|32858.4|32708.4|37
1624301830000|2021-06-21 18:57:10|32857.9|32707.9|32857.9|32707.9|32864.7|32714.7|32856.7|32706.7|33
1624301840000|2021-06-21 18:57:20|32858.2|32708.2|32856.8|32706.8|32859.7|32709.7|32856|32706|30
1624301850000|2021-06-21 18:57:30|32856|32706|32852.8|32702.8|32863.3|32713.3|32851.7|32701.7|29
1624301860000|2021-06-21 18:57:40|32855|32705|32854.3|32704.3|32860.9|32710.9|32845.9|32695.9|33
1624301870000|2021-06-21 18:57:50|32854.8|32704.8|32864.6|32714.6|32864.6|32714.6|32850.3|32700.3|29
1624301880000|2021-06-21 18:58:00|32866.3|32716.3|32862.1|32712.1|32866.3|32716.3|32860.4|32710.4|25
1624301890000|2021-06-21 18:58:10|32860.9|32710.9|32846.8|32696.8|32861.7|32711.7|32846.8|32696.8|33
1624301900000|2021-06-21 18:58:20|32841.6|32691.6|32842.5|32692.5|32847.4|32697.4|32841.3|32691.3|34
1624301910000|2021-06-21 18:58:30|32843|32693|32847.9|32697.9|32849.4|32699.4|32838.3|32688.3|30
1624301920000|2021-06-21 18:58:40|32852.5|32702.5|32864.1|32714.1|32864.1|32714.1|32852.5|32702.5|25
1624301930000|2021-06-21 18:58:50|32864.3|32714.3|32868.7|32718.7|32868.7|32718.7|32860.9|32710.9|34
1624301940000|2021-06-21 18:59:00|32866.6|32716.6|32879.5|32729.5|32879.5|32729.5|32866.1|32716.1|34
1624301950000|2021-06-21 18:59:10|32878.6|32728.6|32872.5|32722.5|32880.9|32730.9|32869.8|32719.8|29
1624301960000|2021-06-21 18:59:20|32874.4|32724.4|32873.3|32723.3|32874.5|32724.5|32870.1|32720.1|24
1624301970000|2021-06-21 18:59:30|32873.1|32723.1|32877.8|32727.8|32878.2|32728.2|32872.6|32722.6|20
1624301980000|2021-06-21 18:59:40|32876.4|32726.4|32877.1|32727.1|32877.7|32727.7|32876.4|32726.4|15
1624301990000|2021-06-21 18:59:50|32876.8|32726.8|32876.8|32726.8|32877.5|32727.5|32875.6|32725.6|21
1624302000000|2021-06-21 19:00:00|32876.6|32726.6|32894.1|32744.1|32894.1|32744.1|32875.2|32725.2|28
1624302010000|2021-06-21 19:00:10|32903.3|32753.3|32907.9|32757.9|32922.3|32772.3|32903.3|32753.3|26
1624302020000|2021-06-21 19:00:20|32912.3|32762.3|32908.4|32758.4|32919.5|32769.5|32905.5|32755.5|33
1624302030000|2021-06-21 19:00:30|32908.9|32758.9|32907.6|32757.6|32916.4|32766.4|32907.1|32757.1|28
1624302040000|2021-06-21 19:00:40|32908.1|32758.1|32887.8|32737.8|32908.1|32758.1|32876.3|32726.3|31
1624302050000|2021-06-21 19:00:50|32883.8|32733.8|32861.4|32711.4|32883.8|32733.8|32861.4|32711.4|40
1624302060000|2021-06-21 19:01:00|32865.9|32715.9|32859.4|32709.4|32867|32717|32857.5|32707.5|39
1624302070000|2021-06-21 19:01:10|32858.4|32708.4|32831.7|32681.7|32863.9|32713.9|32815.1|32665.1|40
1624302080000|2021-06-21 19:01:20|32831.6|32681.6|32825.1|32675.1|32841|32691|32824.2|32674.2|37
1624302090000|2021-06-21 19:01:30|32826.7|32676.7|32802.6|32652.6|32836.6|32686.6|32802|32652|34
1624302100000|2021-06-21 19:01:40|32802.7|32652.7|32810.2|32660.2|32825.5|32675.5|32802.7|32652.7|32
1624302110000|2021-06-21 19:01:50|32808.6|32658.6|32804.1|32654.1|32809.8|32659.8|32804.1|32654.1|27
1624302120000|2021-06-21 19:02:00|32802.2|32652.2|32793.5|32643.5|32802.2|32652.2|32788.7|32638.7|36
1624302130000|2021-06-21 19:02:10|32793.2|32643.2|32780.4|32630.4|32794.7|32644.7|32780.4|32630.4|32
1624302140000|2021-06-21 19:02:20|32779.1|32629.1|32774.5|32624.5|32788.7|32638.7|32774.5|32624.5|26
1624302150000|2021-06-21 19:02:30|32775.8|32625.8|32785.2|32635.2|32788.3|32638.3|32775.8|32625.8|35
1624302160000|2021-06-21 19:02:40|32783.9|32633.9|32766.4|32616.4|32784.4|32634.4|32766|32616|29
1624302170000|2021-06-21 19:02:50|32767.6|32617.6|32770.6|32620.6|32772.1|32622.1|32766.4|32616.4|29
1624302180000|2021-06-21 19:03:00|32769.6|32619.6|32763.4|32613.4|32771.6|32621.6|32755.8|32605.8|27
1624302190000|2021-06-21 19:03:10|32763.8|32613.8|32751.8|32601.8|32765.1|32615.1|32732.2|32582.2|40
1624302200000|2021-06-21 19:03:20|32753.1|32603.1|32740.2|32590.2|32757|32607|32738.9|32588.9|36
1624302210000|2021-06-21 19:03:30|32740.1|32590.1|32723.2|32573.2|32740.1|32590.1|32720.4|32570.4|37
1624302220000|2021-06-21 19:03:40|32722.5|32572.5|32720|32570|32735.1|32585.1|32714.8|32564.8|37
1624302230000|2021-06-21 19:03:50|32720.7|32570.7|32735.2|32585.2|32735.2|32585.2|32717.4|32567.4|36
1624302240000|2021-06-21 19:04:00|32737.6|32587.6|32746.1|32596.1|32750.9|32600.9|32733.8|32583.8|31
1624302250000|2021-06-21 19:04:10|32746.6|32596.6|32730.6|32580.6|32747.1|32597.1|32730.6|32580.6|24
1624302260000|2021-06-21 19:04:20|32731|32581|32733.8|32583.8|32734.5|32584.5|32730.6|32580.6|30
1624302270000|2021-06-21 19:04:30|32733.4|32583.4|32730.9|32580.9|32740.3|32590.3|32730.2|32580.2|28
1624302280000|2021-06-21 19:04:40|32730.6|32580.6|32722.1|32572.1|32730.6|32580.6|32716.9|32566.9|34
1624302290000|2021-06-21 19:04:50|32722|32572|32718.7|32568.7|32722.9|32572.9|32717|32567|32
1624302300000|2021-06-21 19:05:00|32720.3|32570.3|32729.1|32579.1|32734.5|32584.5|32720.3|32570.3|30
1624302310000|2021-06-21 19:05:10|32729.2|32579.2|32745.6|32595.6|32746.4|32596.4|32729.2|32579.2|21
1624302320000|2021-06-21 19:05:20|32746|32596|32739.1|32589.1|32748.1|32598.1|32728.6|32578.6|27
1624302330000|2021-06-21 19:05:30|32740|32590|32742.9|32592.9|32744.1|32594.1|32740|32590|34
1624302340000|2021-06-21 19:05:40|32743.1|32593.1|32741.7|32591.7|32744.9|32594.9|32741.7|32591.7|31
1624302350000|2021-06-21 19:05:50|32741.6|32591.6|32730.9|32580.9|32742.5|32592.5|32729.7|32579.7|34
1624302360000|2021-06-21 19:06:00|32731.4|32581.4|32730.3|32580.3|32731.6|32581.6|32728.9|32578.9|24
1624302370000|2021-06-21 19:06:10|32730.1|32580.1|32743.8|32593.8|32744.5|32594.5|32728.9|32578.9|27
1624302380000|2021-06-21 19:06:20|32743.3|32593.3|32740.4|32590.4|32747.1|32597.1|32740.4|32590.4|23
1624302390000|2021-06-21 19:06:30|32741.6|32591.6|32747.8|32597.8|32751.7|32601.7|32741.6|32591.6|29
1624302400000|2021-06-21 19:06:40|32747.9|32597.9|32746.1|32596.1|32747.9|32597.9|32743.9|32593.9|25
1624302410000|2021-06-21 19:06:50|32745.7|32595.7|32744.7|32594.7|32746.4|32596.4|32743.6|32593.6|10
1624302420000|2021-06-21 19:07:00|32744.3|32594.3|32743.7|32593.7|32744.5|32594.5|32742.8|32592.8|17
1624302430000|2021-06-21 19:07:10|32744.1|32594.1|32730|32580|32745|32595|32730|32580|19
1624302440000|2021-06-21 19:07:20|32727.9|32577.9|32717.7|32567.7|32728.8|32578.8|32698.3|32548.3|38
1624302450000|2021-06-21 19:07:30|32721.6|32571.6|32730.7|32580.7|32731.6|32581.6|32721.6|32571.6|22
1624302460000|2021-06-21 19:07:40|32731.1|32581.1|32730.4|32580.4|32732.1|32582.1|32729.4|32579.4|26
1624302470000|2021-06-21 19:07:50|32730.7|32580.7|32725.3|32575.3|32730.7|32580.7|32725|32575|26
1624302480000|2021-06-21 19:08:00|32725.2|32575.2|32734.6|32584.6|32739.9|32589.9|32721.6|32571.6|31
1624302490000|2021-06-21 19:08:10|32734.8|32584.8|32738.4|32588.4|32741.2|32591.2|32734.3|32584.3|32
1624302500000|2021-06-21 19:08:20|32737.7|32587.7|32740.2|32590.2|32740.6|32590.6|32737.3|32587.3|32
1624302510000|2021-06-21 19:08:30|32740.3|32590.3|32733.5|32583.5|32742.7|32592.7|32733.3|32583.3|26
1624302520000|2021-06-21 19:08:40|32733.2|32583.2|32727.6|32577.6|32733.4|32583.4|32727.2|32577.2|31
1624302530000|2021-06-21 19:08:50|32728.1|32578.1|32717.9|32567.9|32728.1|32578.1|32716.9|32566.9|11
1624302540000|2021-06-21 19:09:00|32718.1|32568.1|32728.4|32578.4|32730|32580|32716.7|32566.7|23
1624302550000|2021-06-21 19:09:10|32728.2|32578.2|32742|32592|32745|32595|32728.2|32578.2|32
1624302560000|2021-06-21 19:09:20|32741.4|32591.4|32727.2|32577.2|32741.4|32591.4|32725.9|32575.9|32
1624302570000|2021-06-21 19:09:30|32726.6|32576.6|32724.3|32574.3|32726.8|32576.8|32723.1|32573.1|24
1624302580000|2021-06-21 19:09:40|32724.4|32574.4|32715.4|32565.4|32727.5|32577.5|32715.4|32565.4|31
1624302590000|2021-06-21 19:09:50|32717.7|32567.7|32711|32561|32721.9|32571.9|32692.9|32542.9|33
1624302600000|2021-06-21 19:10:00|32711.2|32561.2|32730.1|32580.1|32731|32581|32694|32544|37
1624302610000|2021-06-21 19:10:10|32730.2|32580.2|32732.6|32582.6|32736.1|32586.1|32730.2|32580.2|31
1624302620000|2021-06-21 19:10:20|32733.4|32583.4|32722.5|32572.5|32733.4|32583.4|32722.5|32572.5|24
1624302630000|2021-06-21 19:10:30|32722.4|32572.4|32720.3|32570.3|32722.4|32572.4|32718.9|32568.9|13
1624302640000|2021-06-21 19:10:40|32720.5|32570.5|32729.9|32579.9|32729.9|32579.9|32719.2|32569.2|24
1624302650000|2021-06-21 19:10:50|32729.3|32579.3|32731.3|32581.3|32733.2|32583.2|32728.7|32578.7|24
1624302660000|2021-06-21 19:11:00|32732.1|32582.1|32739.6|32589.6|32740.2|32590.2|32731.3|32581.3|20
1624302670000|2021-06-21 19:11:10|32739.2|32589.2|32740.4|32590.4|32742.2|32592.2|32738.2|32588.2|18
1624302680000|2021-06-21 19:11:20|32740.9|32590.9|32749.2|32599.2|32750.4|32600.4|32740.9|32590.9|17
1624302690000|2021-06-21 19:11:30|32748.6|32598.6|32733.7|32583.7|32751.3|32601.3|32733.7|32583.7|19
1624302700000|2021-06-21 19:11:40|32733.5|32583.5|32732.8|32582.8|32736.2|32586.2|32732.1|32582.1|22
1624302710000|2021-06-21 19:11:50|32732.9|32582.9|32739.8|32589.8|32742.1|32592.1|32731.4|32581.4|23
1624302720000|2021-06-21 19:12:00|32739.9|32589.9|32726.3|32576.3|32740.3|32590.3|32724.4|32574.4|32
1624302730000|2021-06-21 19:12:10|32728.1|32578.1|32725|32575|32729.7|32579.7|32725|32575|25
1624302740000|2021-06-21 19:12:20|32725.8|32575.8|32746.6|32596.6|32746.6|32596.6|32723.8|32573.8|30
1624302750000|2021-06-21 19:12:30|32747.9|32597.9|32762.5|32612.5|32762.5|32612.5|32742.3|32592.3|34
1624302760000|2021-06-21 19:12:40|32766.4|32616.4|32757.5|32607.5|32770.6|32620.6|32756.8|32606.8|22
1624302770000|2021-06-21 19:12:50|32757.9|32607.9|32752.8|32602.8|32765.5|32615.5|32748.8|32598.8|28
1624302780000|2021-06-21 19:13:00|32761|32611|32757.3|32607.3|32762.7|32612.7|32750.3|32600.3|36
1624302790000|2021-06-21 19:13:10|32759.3|32609.3|32761|32611|32761.5|32611.5|32749.4|32599.4|33
1624302800000|2021-06-21 19:13:20|32760.3|32610.3|32770.2|32620.2|32774.5|32624.5|32760.3|32610.3|31
1624302810000|2021-06-21 19:13:30|32769.9|32619.9|32791.9|32641.9|32794|32644|32769.9|32619.9|27
1624302820000|2021-06-21 19:13:40|32793.5|32643.5|32817.6|32667.6|32831.7|32681.7|32793.3|32643.3|35
1624302830000|2021-06-21 19:13:50|32817.5|32667.5|32834.3|32684.3|32836.9|32686.9|32817.5|32667.5|36
1624302840000|2021-06-21 19:14:00|32834|32684|32824.1|32674.1|32834|32684|32824|32674|37
1624302850000|2021-06-21 19:14:10|32823.7|32673.7|32797.3|32647.3|32823.7|32673.7|32797.3|32647.3|37
1624302860000|2021-06-21 19:14:20|32798|32648|32787|32637|32810.1|32660.1|32787|32637|37
1624302870000|2021-06-21 19:14:30|32788.5|32638.5|32798.6|32648.6|32809.7|32659.7|32787.1|32637.1|37
1624302880000|2021-06-21 19:14:40|32798.2|32648.2|32809.7|32659.7|32821|32671|32796.6|32646.6|36
1624302890000|2021-06-21 19:14:50|32809.4|32659.4|32811.8|32661.8|32812.3|32662.3|32798.4|32648.4|34
1624302900000|2021-06-21 19:15:00|32811.4|32661.4|32802.6|32652.6|32813.8|32663.8|32802.5|32652.5|33
1624302910000|2021-06-21 19:15:10|32802.5|32652.5|32798|32648|32804.3|32654.3|32796|32646|40
1624302920000|2021-06-21 19:15:20|32797.8|32647.8|32792.2|32642.2|32801.9|32651.9|32790.1|32640.1|34
1624302930000|2021-06-21 19:15:30|32792.8|32642.8|32789.5|32639.5|32792.8|32642.8|32788.2|32638.2|29
1624302940000|2021-06-21 19:15:40|32790.2|32640.2|32794.8|32644.8|32800.5|32650.5|32780.9|32630.9|38
1624302950000|2021-06-21 19:15:50|32792.8|32642.8|32783|32633|32795|32645|32783|32633|33
1624302960000|2021-06-21 19:16:00|32782.8|32632.8|32791.5|32641.5|32791.6|32641.6|32782.1|32632.1|23
1624302970000|2021-06-21 19:16:10|32792.5|32642.5|32783.1|32633.1|32793.3|32643.3|32781.2|32631.2|26
1624302980000|2021-06-21 19:16:20|32782.1|32632.1|32778.3|32628.3|32782.1|32632.1|32778.3|32628.3|21
1624302990000|2021-06-21 19:16:30|32777.2|32627.2|32778.5|32628.5|32778.5|32628.5|32775|32625|12
1624303000000|2021-06-21 19:16:40|32777.2|32627.2|32781.3|32631.3|32781.3|32631.3|32773.6|32623.6|18
1624303010000|2021-06-21 19:16:50|32777|32627|32766.7|32616.7|32780.4|32630.4|32765.2|32615.2|24
1624303020000|2021-06-21 19:17:00|32766.3|32616.3|32749.9|32599.9|32768.2|32618.2|32749.9|32599.9|27
1624303030000|2021-06-21 19:17:10|32752.2|32602.2|32743.2|32593.2|32756.8|32606.8|32736.9|32586.9|25
1624303040000|2021-06-21 19:17:20|32743.7|32593.7|32722.9|32572.9|32747.6|32597.6|32722.9|32572.9|26
1624303050000|2021-06-21 19:17:30|32721.8|32571.8|32721.2|32571.2|32725.2|32575.2|32721.2|32571.2|19
1624303060000|2021-06-21 19:17:40|32722|32572|32713.3|32563.3|32723.6|32573.6|32712.6|32562.6|24
1624303070000|2021-06-21 19:17:50|32713.6|32563.6|32665.9|32515.9|32716.2|32566.2|32665.9|32515.9|40
1624303080000|2021-06-21 19:18:00|32689|32539|32684.8|32534.8|32692|32542|32675.3|32525.3|34
1624303090000|2021-06-21 19:18:10|32683.3|32533.3|32681.6|32531.6|32691.3|32541.3|32672.3|32522.3|35
1624303100000|2021-06-21 19:18:20|32682|32532|32668|32518|32682.8|32532.8|32664.4|32514.4|34
1624303110000|2021-06-21 19:18:30|32667.6|32517.6|32647.4|32497.4|32668.1|32518.1|32638|32488|34
1624303120000|2021-06-21 19:18:40|32644.5|32494.5|32655.9|32505.9|32663|32513|32643.5|32493.5|37
1624303130000|2021-06-21 19:18:50|32654.7|32504.7|32654.3|32504.3|32662.3|32512.3|32652.5|32502.5|34
1624303140000|2021-06-21 19:19:00|32651.1|32501.1|32656.3|32506.3|32659.2|32509.2|32644.4|32494.4|33
1624303150000|2021-06-21 19:19:10|32656.8|32506.8|32678.9|32528.9|32685.7|32535.7|32656.8|32506.8|32
1624303160000|2021-06-21 19:19:20|32679.7|32529.7|32660.5|32510.5|32680.4|32530.4|32660.4|32510.4|34
1624303170000|2021-06-21 19:19:30|32660.4|32510.4|32626|32476|32660.4|32510.4|32618.6|32468.6|35
1624303180000|2021-06-21 19:19:40|32627.2|32477.2|32619.2|32469.2|32627.4|32477.4|32618.4|32468.4|36
1624303190000|2021-06-21 19:19:50|32617.6|32467.6|32611.9|32461.9|32625.5|32475.5|32607.6|32457.6|37
1624303200000|2021-06-21 19:20:00|32614.4|32464.4|32642.6|32492.6|32642.6|32492.6|32614.4|32464.4|37
1624303210000|2021-06-21 19:20:10|32642.7|32492.7|32638.1|32488.1|32645|32495|32637.8|32487.8|32
1624303220000|2021-06-21 19:20:20|32638.2|32488.2|32642.7|32492.7|32658.1|32508.1|32635.8|32485.8|36
1624303230000|2021-06-21 19:20:30|32645.1|32495.1|32626.7|32476.7|32645.1|32495.1|32626.7|32476.7|31
1624303240000|2021-06-21 19:20:40|32626.3|32476.3|32626.5|32476.5|32626.5|32476.5|32618.3|32468.3|30
1624303250000|2021-06-21 19:20:50|32625.3|32475.3|32610.5|32460.5|32629.4|32479.4|32610.5|32460.5|38
1624303260000|2021-06-21 19:21:00|32619.2|32469.2|32629|32479|32632.3|32482.3|32610.3|32460.3|37
1624303270000|2021-06-21 19:21:10|32628.5|32478.5|32633.9|32483.9|32645.7|32495.7|32627.7|32477.7|36
1624303280000|2021-06-21 19:21:20|32634.4|32484.4|32628.9|32478.9|32639.3|32489.3|32618.2|32468.2|33
1624303290000|2021-06-21 19:21:30|32627.8|32477.8|32610.4|32460.4|32635.9|32485.9|32610.4|32460.4|31
1624303300000|2021-06-21 19:21:40|32608|32458|32626.8|32476.8|32628.2|32478.2|32608|32458|30
1624303310000|2021-06-21 19:21:50|32624.3|32474.3|32641.2|32491.2|32642.9|32492.9|32624.3|32474.3|36
1624303320000|2021-06-21 19:22:00|32641|32491|32670.6|32520.6|32679|32529|32641|32491|31
1624303330000|2021-06-21 19:22:10|32669.8|32519.8|32687.9|32537.9|32691.6|32541.6|32668.1|32518.1|30
1624303340000|2021-06-21 19:22:20|32688.6|32538.6|32686.1|32536.1|32695|32545|32686|32536|25
1624303350000|2021-06-21 19:22:30|32691.3|32541.3|32682.4|32532.4|32693.2|32543.2|32681.2|32531.2|31
1624303360000|2021-06-21 19:22:40|32682|32532|32675.5|32525.5|32682.8|32532.8|32671|32521|21
1624303370000|2021-06-21 19:22:50|32676.6|32526.6|32675.4|32525.4|32680.8|32530.8|32674.8|32524.8|28
1624303380000|2021-06-21 19:23:00|32676.8|32526.8|32670.3|32520.3|32677.4|32527.4|32669.8|32519.8|17
1624303390000|2021-06-21 19:23:10|32670.5|32520.5|32680.9|32530.9|32680.9|32530.9|32667.1|32517.1|22
1624303400000|2021-06-21 19:23:20|32680.5|32530.5|32676.6|32526.6|32691.4|32541.4|32676.6|32526.6|26
1624303410000|2021-06-21 19:23:30|32676|32526|32682.3|32532.3|32685.8|32535.8|32675|32525|31
1624303420000|2021-06-21 19:23:40|32682.4|32532.4|32669.7|32519.7|32682.5|32532.5|32669.7|32519.7|27
1624303430000|2021-06-21 19:23:50|32669.9|32519.9|32668.8|32518.8|32675.6|32525.6|32668.8|32518.8|26
1624303440000|2021-06-21 19:24:00|32668.9|32518.9|32689.5|32539.5|32689.7|32539.7|32665|32515|28
1624303450000|2021-06-21 19:24:10|32689.4|32539.4|32687.4|32537.4|32690.4|32540.4|32683.5|32533.5|29
1624303460000|2021-06-21 19:24:20|32686.2|32536.2|32678.8|32528.8|32686.2|32536.2|32676.7|32526.7|32
1624303470000|2021-06-21 19:24:30|32678.4|32528.4|32686.1|32536.1|32695.9|32545.9|32678.4|32528.4|29
1624303480000|2021-06-21 19:24:40|32683.7|32533.7|32687.1|32537.1|32688|32538|32682.8|32532.8|26
1624303490000|2021-06-21 19:24:50|32686.9|32536.9|32682.6|32532.6|32688.2|32538.2|32682.6|32532.6|26
1624303500000|2021-06-21 19:25:00|32682.2|32532.2|32686.6|32536.6|32687.4|32537.4|32681.9|32531.9|21
1624303510000|2021-06-21 19:25:10|32690.6|32540.6|32710.8|32560.8|32712.9|32562.9|32690.6|32540.6|29
1624303520000|2021-06-21 19:25:20|32712.3|32562.3|32719.6|32569.6|32720|32570|32710.3|32560.3|26
1624303530000|2021-06-21 19:25:30|32720.8|32570.8|32724.1|32574.1|32724.1|32574.1|32710.9|32560.9|30
1624303540000|2021-06-21 19:25:40|32724|32574|32740.1|32590.1|32740.1|32590.1|32721.4|32571.4|20
1624303550000|2021-06-21 19:25:50|32740|32590|32736.6|32586.6|32740|32590|32735.1|32585.1|11
1624303560000|2021-06-21 19:26:00|32734.3|32584.3|32709.7|32559.7|32735.5|32585.5|32709.7|32559.7|25
1624303570000|2021-06-21 19:26:10|32708.2|32558.2|32717.5|32567.5|32717.5|32567.5|32704.3|32554.3|27
1624303580000|2021-06-21 19:26:20|32718.1|32568.1|32709.4|32559.4|32720.2|32570.2|32704.9|32554.9|27
1624303590000|2021-06-21 19:26:30|32709.3|32559.3|32716.9|32566.9|32716.9|32566.9|32704.4|32554.4|30
1624303600000|2021-06-21 19:26:40|32716.4|32566.4|32713.6|32563.6|32725.8|32575.8|32712.9|32562.9|23
1624303610000|2021-06-21 19:26:50|32713|32563|32717|32567|32718.7|32568.7|32713|32563|20
1624303620000|2021-06-21 19:27:00|32716.7|32566.7|32731.9|32581.9|32731.9|32581.9|32716.7|32566.7|29
1624303630000|2021-06-21 19:27:10|32734.3|32584.3|32744.4|32594.4|32746.8|32596.8|32734.3|32584.3|25
1624303640000|2021-06-21 19:27:20|32744.2|32594.2|32737.5|32587.5|32744.2|32594.2|32732.8|32582.8|27
1624303650000|2021-06-21 19:27:30|32737.9|32587.9|32748.8|32598.8|32749.2|32599.2|32737.2|32587.2|28
1624303660000|2021-06-21 19:27:40|32748.7|32598.7|32753.7|32603.7|32753.7|32603.7|32748.7|32598.7|20
1624303670000|2021-06-21 19:27:50|32754|32604|32756.3|32606.3|32762.6|32612.6|32752.8|32602.8|31
1624303680000|2021-06-21 19:28:00|32755.7|32605.7|32758.7|32608.7|32760.5|32610.5|32753.1|32603.1|23
1624303690000|2021-06-21 19:28:10|32758.9|32608.9|32750.6|32600.6|32759.3|32609.3|32749.9|32599.9|26
1624303700000|2021-06-21 19:28:20|32750.4|32600.4|32748.4|32598.4|32750.4|32600.4|32746.7|32596.7|17
1624303710000|2021-06-21 19:28:30|32748.2|32598.2|32747|32597|32748.2|32598.2|32746.4|32596.4|18
1624303720000|2021-06-21 19:28:40|32747.1|32597.1|32730.2|32580.2|32747.1|32597.1|32727.4|32577.4|22
1624303730000|2021-06-21 19:28:50|32729.4|32579.4|32721.5|32571.5|32730.8|32580.8|32721.2|32571.2|27
1624303740000|2021-06-21 19:29:00|32721.2|32571.2|32716.7|32566.7|32721.6|32571.6|32715.2|32565.2|33
1624303750000|2021-06-21 19:29:10|32716.2|32566.2|32689.1|32539.1|32717|32567|32689.1|32539.1|35
1624303760000|2021-06-21 19:29:20|32685.3|32535.3|32665.4|32515.4|32685.9|32535.9|32651|32501|31
1624303770000|2021-06-21 19:29:30|32666.4|32516.4|32633.9|32483.9|32677.8|32527.8|32633.9|32483.9|39
1624303780000|2021-06-21 19:29:40|32636.4|32486.4|32650.2|32500.2|32661.7|32511.7|32629.6|32479.6|34
1624303790000|2021-06-21 19:29:50|32653.9|32503.9|32628.7|32478.7|32677.8|32527.8|32614.5|32464.5|37
1624303800000|2021-06-21 19:30:00|32628.9|32478.9|32620.2|32470.2|32650.9|32500.9|32602.1|32452.1|36
1624303810000|2021-06-21 19:30:10|32620|32470|32598.2|32448.2|32624.3|32474.3|32598.2|32448.2|31
1624303820000|2021-06-21 19:30:20|32597.9|32447.9|32551.6|32401.6|32597.9|32447.9|32551.6|32401.6|37
1624303830000|2021-06-21 19:30:30|32550.7|32400.7|32531.7|32381.7|32558.7|32408.7|32531.7|32381.7|37
1624303840000|2021-06-21 19:30:40|32533.3|32383.3|32525.6|32375.6|32540.8|32390.8|32519.1|32369.1|38
1624303850000|2021-06-21 19:30:50|32525.2|32375.2|32526.1|32376.1|32549.6|32399.6|32518.6|32368.6|39
1624303860000|2021-06-21 19:31:00|32529.1|32379.1|32523.1|32373.1|32537.6|32387.6|32508.6|32358.6|37
1624303870000|2021-06-21 19:31:10|32522.4|32372.4|32506.4|32356.4|32525.6|32375.6|32502.4|32352.4|34
1624303880000|2021-06-21 19:31:20|32505|32355|32519.6|32369.6|32519.6|32369.6|32505|32355|24
1624303890000|2021-06-21 19:31:30|32520.1|32370.1|32506.6|32356.6|32521.6|32371.6|32506.6|32356.6|24
1624303900000|2021-06-21 19:31:40|32506.4|32356.4|32495.8|32345.8|32508|32358|32495.8|32345.8|34
1624303910000|2021-06-21 19:31:50|32488.8|32338.8|32484.7|32334.7|32490.4|32340.4|32481.8|32331.8|38
1624303920000|2021-06-21 19:32:00|32486|32336|32496.7|32346.7|32496.7|32346.7|32479.5|32329.5|35
1624303930000|2021-06-21 19:32:10|32496|32346|32498.6|32348.6|32501.2|32351.2|32496|32346|25
1624303940000|2021-06-21 19:32:20|32496.6|32346.6|32479.4|32329.4|32504.1|32354.1|32471.9|32321.9|35
1624303950000|2021-06-21 19:32:30|32479.7|32329.7|32462.2|32312.2|32480.2|32330.2|32461.8|32311.8|32
1624303960000|2021-06-21 19:32:40|32461.6|32311.6|32445.8|32295.8|32463.2|32313.2|32445.8|32295.8|35
1624303970000|2021-06-21 19:32:50|32445.4|32295.4|32461.5|32311.5|32462.1|32312.1|32443.9|32293.9|35
1624303980000|2021-06-21 19:33:00|32462.6|32312.6|32432|32282|32463.3|32313.3|32426.4|32276.4|35
1624303990000|2021-06-21 19:33:10|32432.6|32282.6|32435.6|32285.6|32446|32296|32426.9|32276.9|35
1624304000000|2021-06-21 19:33:20|32435.4|32285.4|32444.9|32294.9|32450.5|32300.5|32425.7|32275.7|34
1624304010000|2021-06-21 19:33:30|32445.9|32295.9|32443.8|32293.8|32461.5|32311.5|32440.1|32290.1|27
1624304020000|2021-06-21 19:33:40|32448.1|32298.1|32422.8|32272.8|32448.1|32298.1|32421.4|32271.4|29
1624304030000|2021-06-21 19:33:50|32427.3|32277.3|32426.1|32276.1|32432.1|32282.1|32423.7|32273.7|34
1624304040000|2021-06-21 19:34:00|32426.9|32276.9|32418.4|32268.4|32430.9|32280.9|32416.5|32266.5|40
1624304050000|2021-06-21 19:34:10|32423.4|32273.4|32423.8|32273.8|32425|32275|32415.8|32265.8|26
1624304060000|2021-06-21 19:34:20|32423.7|32273.7|32416.9|32266.9|32424|32274|32413.4|32263.4|22
1624304070000|2021-06-21 19:34:30|32417.5|32267.5|32424.2|32274.2|32431.4|32281.4|32408.6|32258.6|40
1624304080000|2021-06-21 19:34:40|32424.1|32274.1|32437.5|32287.5|32439.1|32289.1|32424.1|32274.1|33
1624304090000|2021-06-21 19:34:50|32441.3|32291.3|32438.3|32288.3|32442.6|32292.6|32437|32287|28
1624304100000|2021-06-21 19:35:00|32437.8|32287.8|32433.2|32283.2|32439.3|32289.3|32430.9|32280.9|35
1624304110000|2021-06-21 19:35:10|32433.4|32283.4|32443.3|32293.3|32443.3|32293.3|32433|32283|20
1624304120000|2021-06-21 19:35:20|32443.4|32293.4|32457.5|32307.5|32458.7|32308.7|32443.4|32293.4|27
1624304130000|2021-06-21 19:35:30|32457.6|32307.6|32472.8|32322.8|32472.8|32322.8|32457.6|32307.6|28
1624304140000|2021-06-21 19:35:40|32472.9|32322.9|32456.9|32306.9|32473.2|32323.2|32456.9|32306.9|25
1624304150000|2021-06-21 19:35:50|32456.7|32306.7|32456.4|32306.4|32456.7|32306.7|32453.9|32303.9|16
1624304160000|2021-06-21 19:36:00|32456.5|32306.5|32445|32295|32456.8|32306.8|32442.2|32292.2|28
1624304170000|2021-06-21 19:36:10|32447.7|32297.7|32424.5|32274.5|32447.7|32297.7|32422.9|32272.9|27
1624304180000|2021-06-21 19:36:20|32423.2|32273.2|32412.3|32262.3|32427.7|32277.7|32412.3|32262.3|34
1624304190000|2021-06-21 19:36:30|32412.1|32262.1|32425.4|32275.4|32425.4|32275.4|32411.1|32261.1|26
1624304200000|2021-06-21 19:36:40|32427.1|32277.1|32430.8|32280.8|32433.9|32283.9|32427|32277|23
1624304210000|2021-06-21 19:36:50|32431.4|32281.4|32460.2|32310.2|32460.2|32310.2|32430.8|32280.8|27
1624304220000|2021-06-21 19:37:00|32458.2|32308.2|32471.2|32321.2|32471.2|32321.2|32458.2|32308.2|23
1624304230000|2021-06-21 19:37:10|32473.4|32323.4|32457.9|32307.9|32481.4|32331.4|32455.8|32305.8|35
1624304240000|2021-06-21 19:37:20|32459.2|32309.2|32427.4|32277.4|32466.1|32316.1|32427.4|32277.4|37
1624304250000|2021-06-21 19:37:30|32427.3|32277.3|32430.5|32280.5|32430.9|32280.9|32420.5|32270.5|32
1624304260000|2021-06-21 19:37:40|32430|32280|32429.7|32279.7|32438.3|32288.3|32421.2|32271.2|36
1624304270000|2021-06-21 19:37:50|32430.3|32280.3|32428.7|32278.7|32438.8|32288.8|32424|32274|23
1624304280000|2021-06-21 19:38:00|32427.7|32277.7|32439.8|32289.8|32439.8|32289.8|32421.3|32271.3|31
1624304290000|2021-06-21 19:38:10|32441.5|32291.5|32457.9|32307.9|32461.7|32311.7|32441.2|32291.2|35
1624304300000|2021-06-21 19:38:20|32457.5|32307.5|32466.9|32316.9|32466.9|32316.9|32453.8|32303.8|29
1624304310000|2021-06-21 19:38:30|32470.5|32320.5|32452.7|32302.7|32470.5|32320.5|32452.5|32302.5|39
1624304320000|2021-06-21 19:38:40|32453.2|32303.2|32440.2|32290.2|32453.6|32303.6|32435.7|32285.7|35
1624304330000|2021-06-21 19:38:50|32443.7|32293.7|32457.9|32307.9|32457.9|32307.9|32442|32292|33
1624304340000|2021-06-21 19:39:00|32463.1|32313.1|32473.7|32323.7|32473.7|32323.7|32456.9|32306.9|24
1624304350000|2021-06-21 19:39:10|32477.9|32327.9|32453.1|32303.1|32478.3|32328.3|32453.1|32303.1|29
1624304360000|2021-06-21 19:39:20|32452.3|32302.3|32456|32306|32463.3|32313.3|32451.8|32301.8|34
1624304370000|2021-06-21 19:39:30|32457.3|32307.3|32468.7|32318.7|32470.8|32320.8|32455.2|32305.2|30
1624304380000|2021-06-21 19:39:40|32468.2|32318.2|32481.8|32331.8|32484.6|32334.6|32468.2|32318.2|34
1624304390000|2021-06-21 19:39:50|32485.2|32335.2|32505|32355|32507.5|32357.5|32485.2|32335.2|35
1624304400000|2021-06-21 19:40:00|32504.2|32354.2|32506.6|32356.6|32508|32358|32490|32340|35
1624304410000|2021-06-21 19:40:10|32506.7|32356.7|32508.1|32358.1|32509.3|32359.3|32506.7|32356.7|31
1624304420000|2021-06-21 19:40:20|32507.4|32357.4|32496.4|32346.4|32508.7|32358.7|32496.4|32346.4|33
1624304430000|2021-06-21 19:40:30|32497.2|32347.2|32497.9|32347.9|32499.1|32349.1|32487.9|32337.9|30
1624304440000|2021-06-21 19:40:40|32496.3|32346.3|32498.7|32348.7|32500.8|32350.8|32494.5|32344.5|30
1624304450000|2021-06-21 19:40:50|32498.2|32348.2|32498.3|32348.3|32501.7|32351.7|32497|32347|30
1624304460000|2021-06-21 19:41:00|32498.5|32348.5|32499.9|32349.9|32501.7|32351.7|32497.5|32347.5|22
1624304470000|2021-06-21 19:41:10|32499.6|32349.6|32518.7|32368.7|32522.4|32372.4|32499.6|32349.6|31
1624304480000|2021-06-21 19:41:20|32520.5|32370.5|32505.9|32355.9|32521.8|32371.8|32504.8|32354.8|34
1624304490000|2021-06-21 19:41:30|32505.7|32355.7|32502.4|32352.4|32505.7|32355.7|32499.2|32349.2|26
1624304500000|2021-06-21 19:41:40|32502.3|32352.3|32504.7|32354.7|32505.1|32355.1|32496.2|32346.2|33
1624304510000|2021-06-21 19:41:50|32503.7|32353.7|32501.7|32351.7|32504.6|32354.6|32500.1|32350.1|17
1624304520000|2021-06-21 19:42:00|32500.8|32350.8|32517|32367|32517|32367|32500.8|32350.8|23
1624304530000|2021-06-21 19:42:10|32517.2|32367.2|32524.4|32374.4|32525.6|32375.6|32516.6|32366.6|23
1624304540000|2021-06-21 19:42:20|32523.9|32373.9|32513|32363|32523.9|32373.9|32512.4|32362.4|21
1624304550000|2021-06-21 19:42:30|32512.5|32362.5|32508.2|32358.2|32516.1|32366.1|32508|32358|28
1624304560000|2021-06-21 19:42:40|32507.9|32357.9|32512.3|32362.3|32515.5|32365.5|32507.7|32357.7|27
1624304570000|2021-06-21 19:42:50|32511.8|32361.8|32507.8|32357.8|32512.7|32362.7|32503.2|32353.2|31
1624304580000|2021-06-21 19:43:00|32511.1|32361.1|32485.2|32335.2|32514|32364|32485.2|32335.2|38
1624304590000|2021-06-21 19:43:10|32482.7|32332.7|32495|32345|32497.6|32347.6|32482.7|32332.7|21
1624304600000|2021-06-21 19:43:20|32494.9|32344.9|32499.1|32349.1|32500.6|32350.6|32491.6|32341.6|34
1624304610000|2021-06-21 19:43:30|32499.5|32349.5|32505.1|32355.1|32506.2|32356.2|32499.3|32349.3|34
1624304620000|2021-06-21 19:43:40|32505.8|32355.8|32496.1|32346.1|32506.4|32356.4|32495.7|32345.7|26
1624304630000|2021-06-21 19:43:50|32495.8|32345.8|32513.6|32363.6|32514.5|32364.5|32495.8|32345.8|30
1624304640000|2021-06-21 19:44:00|32513.2|32363.2|32524.8|32374.8|32524.8|32374.8|32509.7|32359.7|20
1624304650000|2021-06-21 19:44:10|32525.2|32375.2|32547.8|32397.8|32547.8|32397.8|32523.5|32373.5|18
1624304660000|2021-06-21 19:44:20|32548.6|32398.6|32544.7|32394.7|32549.2|32399.2|32529.6|32379.6|32
1624304670000|2021-06-21 19:44:30|32542.6|32392.6|32525.5|32375.5|32542.6|32392.6|32525.5|32375.5|36
1624304680000|2021-06-21 19:44:40|32519.9|32369.9|32481|32331|32519.9|32369.9|32474.6|32324.6|32
1624304690000|2021-06-21 19:44:50|32479.9|32329.9|32467.9|32317.9|32481|32331|32457.3|32307.3|35
1624304700000|2021-06-21 19:45:00|32469.1|32319.1|32463.6|32313.6|32469.1|32319.1|32459.2|32309.2|29
1624304710000|2021-06-21 19:45:10|32463.7|32313.7|32449|32299|32465.3|32315.3|32447|32297|35
1624304720000|2021-06-21 19:45:20|32448.8|32298.8|32391.7|32241.7|32449.8|32299.8|32375.1|32225.1|37
1624304730000|2021-06-21 19:45:30|32390.5|32240.5|32406.6|32256.6|32407.4|32257.4|32388.2|32238.2|36
1624304740000|2021-06-21 19:45:40|32406.3|32256.3|32379.7|32229.7|32406.3|32256.3|32372.2|32222.2|36
1624304750000|2021-06-21 19:45:50|32372.4|32222.4|32382|32232|32382.1|32232.1|32364.5|32214.5|34
1624304760000|2021-06-21 19:46:00|32383.7|32233.7|32400|32250|32410.3|32260.3|32376.2|32226.2|39
1624304770000|2021-06-21 19:46:10|32396.6|32246.6|32381.6|32231.6|32397.6|32247.6|32378.1|32228.1|37
1624304780000|2021-06-21 19:46:20|32385.3|32235.3|32404.9|32254.9|32404.9|32254.9|32385.3|32235.3|34
1624304790000|2021-06-21 19:46:30|32407.4|32257.4|32417|32267|32417.7|32267.7|32405.4|32255.4|35
1624304800000|2021-06-21 19:46:40|32420|32270|32448.4|32298.4|32450.2|32300.2|32420|32270|37
1624304810000|2021-06-21 19:46:50|32454.5|32304.5|32472.9|32322.9|32477.6|32327.6|32451.6|32301.6|35
1624304820000|2021-06-21 19:47:00|32471.2|32321.2|32505.2|32355.2|32514|32364|32471.2|32321.2|35
1624304830000|2021-06-21 19:47:10|32499.3|32349.3|32487.1|32337.1|32500.1|32350.1|32476.2|32326.2|37
1624304840000|2021-06-21 19:47:20|32487.7|32337.7|32488.8|32338.8|32504.2|32354.2|32487.7|32337.7|36
1624304850000|2021-06-21 19:47:30|32495.8|32345.8|32486.3|32336.3|32497.2|32347.2|32485.9|32335.9|33
1624304860000|2021-06-21 19:47:40|32491.5|32341.5|32485.1|32335.1|32491.5|32341.5|32478.6|32328.6|35
1624304870000|2021-06-21 19:47:50|32487.1|32337.1|32509.2|32359.2|32509.2|32359.2|32487.1|32337.1|34
1624304880000|2021-06-21 19:48:00|32511.5|32361.5|32494.2|32344.2|32511.5|32361.5|32492.6|32342.6|33
1624304890000|2021-06-21 19:48:10|32492.6|32342.6|32495.6|32345.6|32495.6|32345.6|32490|32340|23
1624304900000|2021-06-21 19:48:20|32495.3|32345.3|32510.4|32360.4|32510.4|32360.4|32494.6|32344.6|38
1624304910000|2021-06-21 19:48:30|32516.9|32366.9|32523.7|32373.7|32524.6|32374.6|32516.5|32366.5|29
1624304920000|2021-06-21 19:48:40|32523.9|32373.9|32517.7|32367.7|32524.6|32374.6|32517.7|32367.7|16
1624304930000|2021-06-21 19:48:50|32516.9|32366.9|32530.9|32380.9|32535.2|32385.2|32514.8|32364.8|30
1624304940000|2021-06-21 19:49:00|32532.2|32382.2|32533.9|32383.9|32545.6|32395.6|32529.7|32379.7|31
1624304950000|2021-06-21 19:49:10|32533.8|32383.8|32524|32374|32533.9|32383.9|32524|32374|19
1624304960000|2021-06-21 19:49:20|32523.7|32373.7|32521.4|32371.4|32527.7|32377.7|32520|32370|14
1624304970000|2021-06-21 19:49:30|32518.8|32368.8|32522.1|32372.1|32526.5|32376.5|32513|32363|32
1624304980000|2021-06-21 19:49:40|32522|32372|32525.3|32375.3|32525.9|32375.9|32516.6|32366.6|29
1624304990000|2021-06-21 19:49:50|32525.4|32375.4|32526.2|32376.2|32528|32378|32525.4|32375.4|25
1624305000000|2021-06-21 19:50:00|32526.8|32376.8|32516.9|32366.9|32529.9|32379.9|32516.6|32366.6|36
1624305010000|2021-06-21 19:50:10|32516.3|32366.3|32511.2|32361.2|32516.3|32366.3|32509.7|32359.7|26
1624305020000|2021-06-21 19:50:20|32511.8|32361.8|32510.5|32360.5|32511.8|32361.8|32509.7|32359.7|14
1624305030000|2021-06-21 19:50:30|32511|32361|32511|32361|32511|32361|32506.7|32356.7|33
1624305040000|2021-06-21 19:50:40|32512.4|32362.4|32519.1|32369.1|32520.4|32370.4|32510.9|32360.9|26
1624305050000|2021-06-21 19:50:50|32519.2|32369.2|32530.7|32380.7|32530.7|32380.7|32519.2|32369.2|23
1624305060000|2021-06-21 19:51:00|32531|32381|32540.5|32390.5|32541.2|32391.2|32531|32381|32
1624305070000|2021-06-21 19:51:10|32540.4|32390.4|32542|32392|32543.7|32393.7|32538.2|32388.2|31
1624305080000|2021-06-21 19:51:20|32542.9|32392.9|32535.6|32385.6|32543.7|32393.7|32535|32385|32
1624305090000|2021-06-21 19:51:30|32535.5|32385.5|32546.3|32396.3|32548.8|32398.8|32535.5|32385.5|29
1624305100000|2021-06-21 19:51:40|32546.1|32396.1|32541.8|32391.8|32548.7|32398.7|32541.3|32391.3|27
1624305110000|2021-06-21 19:51:50|32541.3|32391.3|32537.7|32387.7|32542.8|32392.8|32536.3|32386.3|31
1624305120000|2021-06-21 19:52:00|32537.2|32387.2|32542.6|32392.6|32543.2|32393.2|32537|32387|25
1624305130000|2021-06-21 19:52:10|32541.9|32391.9|32534.3|32384.3|32547.5|32397.5|32533.4|32383.4|22
1624305140000|2021-06-21 19:52:20|32534.4|32384.4|32525.7|32375.7|32534.4|32384.4|32524.4|32374.4|30
1624305150000|2021-06-21 19:52:30|32525|32375|32508.2|32358.2|32525|32375|32501.2|32351.2|33
1624305160000|2021-06-21 19:52:40|32510.4|32360.4|32518.6|32368.6|32531.5|32381.5|32510.4|32360.4|29
1624305170000|2021-06-21 19:52:50|32516.1|32366.1|32511.6|32361.6|32517.4|32367.4|32510.7|32360.7|31
1624305180000|2021-06-21 19:53:00|32508.2|32358.2|32529|32379|32530.2|32380.2|32508.2|32358.2|28
1624305190000|2021-06-21 19:53:10|32527.9|32377.9|32537.6|32387.6|32537.6|32387.6|32527.9|32377.9|32
1624305200000|2021-06-21 19:53:20|32539.3|32389.3|32545.6|32395.6|32554|32404|32539.3|32389.3|31
1624305210000|2021-06-21 19:53:30|32540.9|32390.9|32540.8|32390.8|32542.5|32392.5|32531.9|32381.9|34
1624305220000|2021-06-21 19:53:40|32541.1|32391.1|32537.5|32387.5|32541.1|32391.1|32529|32379|36
1624305230000|2021-06-21 19:53:50|32536.7|32386.7|32540.9|32390.9|32540.9|32390.9|32529.8|32379.8|35
1624305240000|2021-06-21 19:54:00|32538.4|32388.4|32534.1|32384.1|32551.9|32401.9|32532.8|32382.8|37
1624305250000|2021-06-21 19:54:10|32533.1|32383.1|32531.5|32381.5|32534|32384|32530.7|32380.7|29
1624305260000|2021-06-21 19:54:20|32530.9|32380.9|32542.3|32392.3|32543|32393|32530|32380|31
1624305270000|2021-06-21 19:54:30|32541.9|32391.9|32550.1|32400.1|32552.3|32402.3|32540.6|32390.6|36
1624305280000|2021-06-21 19:54:40|32550.2|32400.2|32553.1|32403.1|32554|32404|32549.9|32399.9|26
1624305290000|2021-06-21 19:54:50|32555|32405|32559|32409|32559|32409|32551.7|32401.7|33
1624305300000|2021-06-21 19:55:00|32560.1|32410.1|32552.2|32402.2|32565.4|32415.4|32552.2|32402.2|31
1624305310000|2021-06-21 19:55:10|32553.3|32403.3|32543.4|32393.4|32553.3|32403.3|32543.4|32393.4|35
1624305320000|2021-06-21 19:55:20|32544|32394|32539.6|32389.6|32547.2|32397.2|32538.9|32388.9|33
1624305330000|2021-06-21 19:55:30|32539.2|32389.2|32535.9|32385.9|32539.5|32389.5|32534.9|32384.9|28
1624305340000|2021-06-21 19:55:40|32536.2|32386.2|32537.4|32387.4|32538.2|32388.2|32532.2|32382.2|23
1624305350000|2021-06-21 19:55:50|32537.8|32387.8|32541.7|32391.7|32543.8|32393.8|32533.7|32383.7|35
1624305360000|2021-06-21 19:56:00|32541.3|32391.3|32539.6|32389.6|32543.1|32393.1|32537.3|32387.3|25
1624305370000|2021-06-21 19:56:10|32540|32390|32554.8|32404.8|32554.8|32404.8|32540|32390|36
1624305380000|2021-06-21 19:56:20|32554.4|32404.4|32572.1|32422.1|32572.7|32422.7|32554.3|32404.3|32
1624305390000|2021-06-21 19:56:30|32570.7|32420.7|32572.9|32422.9|32586.5|32436.5|32570.5|32420.5|33
1624305400000|2021-06-21 19:56:40|32570.1|32420.1|32580|32430|32581.4|32431.4|32569.8|32419.8|36
1624305410000|2021-06-21 19:56:50|32580.2|32430.2|32617.5|32467.5|32621.7|32471.7|32579.9|32429.9|39
1624305420000|2021-06-21 19:57:00|32619.2|32469.2|32628.8|32478.8|32644.5|32494.5|32619.2|32469.2|38
1624305430000|2021-06-21 19:57:10|32629.8|32479.8|32638.5|32488.5|32644.2|32494.2|32629.8|32479.8|35
1624305440000|2021-06-21 19:57:20|32640.3|32490.3|32644.5|32494.5|32647.6|32497.6|32639|32489|33
1624305450000|2021-06-21 19:57:30|32647.2|32497.2|32636|32486|32648.1|32498.1|32634.2|32484.2|30
1624305460000|2021-06-21 19:57:40|32636.1|32486.1|32648.8|32498.8|32649.4|32499.4|32634.8|32484.8|36
1624305470000|2021-06-21 19:57:50|32649.6|32499.6|32639.4|32489.4|32649.6|32499.6|32637|32487|30
1624305480000|2021-06-21 19:58:00|32639|32489|32654.9|32504.9|32655.2|32505.2|32637.5|32487.5|33
1624305490000|2021-06-21 19:58:10|32654.7|32504.7|32671.4|32521.4|32671.4|32521.4|32651.3|32501.3|37
1624305500000|2021-06-21 19:58:20|32672|32522|32686.4|32536.4|32710.6|32560.6|32672|32522|40
1624305510000|2021-06-21 19:58:30|32690.6|32540.6|32729.3|32579.3|32744.1|32594.1|32690.6|32540.6|40
1624305520000|2021-06-21 19:58:40|32707.2|32557.2|32696.5|32546.5|32716|32566|32696.2|32546.2|37
1624305530000|2021-06-21 19:58:50|32685.8|32535.8|32720.8|32570.8|32720.8|32570.8|32675.8|32525.8|39
1624305540000|2021-06-21 19:59:00|32717.9|32567.9|32703.5|32553.5|32736.5|32586.5|32703.5|32553.5|38
1624305550000|2021-06-21 19:59:10|32703.4|32553.4|32681.8|32531.8|32703.9|32553.9|32681.8|32531.8|36
1624305560000|2021-06-21 19:59:20|32683.4|32533.4|32674.7|32524.7|32683.4|32533.4|32661.6|32511.6|35
1624305570000|2021-06-21 19:59:30|32678.6|32528.6|32695.2|32545.2|32696.2|32546.2|32673.8|32523.8|37
1624305580000|2021-06-21 19:59:40|32694.5|32544.5|32686|32536|32696.3|32546.3|32681.8|32531.8|39
1624305590000|2021-06-21 19:59:50|32687.1|32537.1|32668.6|32518.6|32691.5|32541.5|32663|32513|36
1624305600000|2021-06-21 20:00:00|32664.4|32514.4|32695|32545|32695|32545|32664.4|32514.4|30
1624305610000|2021-06-21 20:00:10|32694.9|32544.9|32705.3|32555.3|32705.3|32555.3|32694.8|32544.8|20
1624305620000|2021-06-21 20:00:20|32705.2|32555.2|32683.1|32533.1|32705.2|32555.2|32681.4|32531.4|29
1624305630000|2021-06-21 20:00:30|32683.9|32533.9|32692.7|32542.7|32697|32547|32682.6|32532.6|31
1624305640000|2021-06-21 20:00:40|32691.7|32541.7|32705.7|32555.7|32705.7|32555.7|32686.9|32536.9|37
1624305650000|2021-06-21 20:00:50|32707.4|32557.4|32704.5|32554.5|32709.7|32559.7|32697.4|32547.4|34
1624305660000|2021-06-21 20:01:00|32702.6|32552.6|32702.6|32552.6|32706.5|32556.5|32702.1|32552.1|34
1624305670000|2021-06-21 20:01:10|32702.9|32552.9|32698.6|32548.6|32703.2|32553.2|32698.6|32548.6|20
1624305680000|2021-06-21 20:01:20|32701.4|32551.4|32714.8|32564.8|32715|32565|32699.3|32549.3|22
1624305690000|2021-06-21 20:01:30|32715.6|32565.6|32712.5|32562.5|32718.6|32568.6|32712.2|32562.2|24
1624305700000|2021-06-21 20:01:40|32709.9|32559.9|32703.9|32553.9|32713.6|32563.6|32699.8|32549.8|37
1624305710000|2021-06-21 20:01:50|32704.1|32554.1|32705.8|32555.8|32713|32563|32704.1|32554.1|35
1624305720000|2021-06-21 20:02:00|32702.7|32552.7|32685.5|32535.5|32705.3|32555.3|32685.5|32535.5|32
1624305730000|2021-06-21 20:02:10|32683.6|32533.6|32708|32558|32709.3|32559.3|32682.2|32532.2|31
1624305740000|2021-06-21 20:02:20|32706.6|32556.6|32707.3|32557.3|32719|32569|32705.8|32555.8|39
1624305750000|2021-06-21 20:02:30|32705.7|32555.7|32703.6|32553.6|32706.2|32556.2|32702.5|32552.5|30
1624305760000|2021-06-21 20:02:40|32702.9|32552.9|32679.9|32529.9|32703|32553|32679.9|32529.9|35
1624305770000|2021-06-21 20:02:50|32682.2|32532.2|32680.9|32530.9|32687.3|32537.3|32678|32528|35
1624305780000|2021-06-21 20:03:00|32680.7|32530.7|32689.2|32539.2|32689.2|32539.2|32675.6|32525.6|33
1624305790000|2021-06-21 20:03:10|32694|32544|32697.7|32547.7|32697.7|32547.7|32688.7|32538.7|24
1624305800000|2021-06-21 20:03:20|32700.2|32550.2|32692.1|32542.1|32701.5|32551.5|32690.9|32540.9|35
1624305810000|2021-06-21 20:03:30|32691.9|32541.9|32697.3|32547.3|32703.2|32553.2|32691.4|32541.4|29
1624305820000|2021-06-21 20:03:40|32699.1|32549.1|32693.6|32543.6|32699.1|32549.1|32693.6|32543.6|23
1624305830000|2021-06-21 20:03:50|32692|32542|32677.9|32527.9|32692|32542|32676|32526|31
1624305840000|2021-06-21 20:04:00|32679.6|32529.6|32690.1|32540.1|32690.1|32540.1|32675.8|32525.8|33
1624305850000|2021-06-21 20:04:10|32690.8|32540.8|32695.7|32545.7|32701.6|32551.6|32687.4|32537.4|30
1624305860000|2021-06-21 20:04:20|32695.8|32545.8|32721.4|32571.4|32721.6|32571.6|32695.5|32545.5|34
1624305870000|2021-06-21 20:04:30|32720.4|32570.4|32711|32561|32725|32575|32694.7|32544.7|36
1624305880000|2021-06-21 20:04:40|32717|32567|32709.8|32559.8|32718.2|32568.2|32708.6|32558.6|36
1624305890000|2021-06-21 20:04:50|32710|32560|32711.6|32561.6|32716.7|32566.7|32705.8|32555.8|20
1624305900000|2021-06-21 20:05:00|32705.8|32555.8|32712.2|32562.2|32716|32566|32702.3|32552.3|35
1624305910000|2021-06-21 20:05:10|32711.7|32561.7|32694.4|32544.4|32711.8|32561.8|32689.9|32539.9|34
1624305920000|2021-06-21 20:05:20|32696.3|32546.3|32684.9|32534.9|32696.3|32546.3|32682.4|32532.4|32
1624305930000|2021-06-21 20:05:30|32684.4|32534.4|32688.6|32538.6|32692.7|32542.7|32684.4|32534.4|21
1624305940000|2021-06-21 20:05:40|32689.8|32539.8|32705.1|32555.1|32709.2|32559.2|32687.7|32537.7|30
1624305950000|2021-06-21 20:05:50|32703.8|32553.8|32715.7|32565.7|32721.4|32571.4|32703.8|32553.8|30
1624305960000|2021-06-21 20:06:00|32715.4|32565.4|32719.8|32569.8|32719.8|32569.8|32694.6|32544.6|33
1624305970000|2021-06-21 20:06:10|32720.5|32570.5|32733.1|32583.1|32734|32584|32711.8|32561.8|32
1624305980000|2021-06-21 20:06:20|32733.3|32583.3|32730.3|32580.3|32738.8|32588.8|32730.1|32580.1|28
1624305990000|2021-06-21 20:06:30|32730.6|32580.6|32730.5|32580.5|32736.7|32586.7|32729.8|32579.8|32
1624306000000|2021-06-21 20:06:40|32730.8|32580.8|32742|32592|32742|32592|32729|32579|33
1624306010000|2021-06-21 20:06:50|32740.9|32590.9|32745.7|32595.7|32745.7|32595.7|32740.3|32590.3|18
1624306020000|2021-06-21 20:07:00|32746|32596|32722.8|32572.8|32750.2|32600.2|32721|32571|34
1624306030000|2021-06-21 20:07:10|32722.6|32572.6|32691.1|32541.1|32723.3|32573.3|32689.3|32539.3|29
1624306040000|2021-06-21 20:07:20|32691.8|32541.8|32693.3|32543.3|32700|32550|32678.1|32528.1|32
1624306050000|2021-06-21 20:07:30|32699.6|32549.6|32693.4|32543.4|32710.8|32560.8|32686.8|32536.8|35
1624306060000|2021-06-21 20:07:40|32692.6|32542.6|32712.8|32562.8|32712.8|32562.8|32692.6|32542.6|23
1624306070000|2021-06-21 20:07:50|32712.4|32562.4|32708.3|32558.3|32713.7|32563.7|32708.3|32558.3|12
1624306080000|2021-06-21 20:08:00|32707.5|32557.5|32699.6|32549.6|32708.1|32558.1|32698.2|32548.2|23
1624306090000|2021-06-21 20:08:10|32691.8|32541.8|32700.5|32550.5|32700.5|32550.5|32688.6|32538.6|30
1624306100000|2021-06-21 20:08:20|32700.8|32550.8|32705.2|32555.2|32712.7|32562.7|32699.6|32549.6|34
1624306110000|2021-06-21 20:08:30|32704.1|32554.1|32698.3|32548.3|32704.3|32554.3|32695.4|32545.4|29
1624306120000|2021-06-21 20:08:40|32693.2|32543.2|32690|32540|32694.5|32544.5|32689.2|32539.2|28
1624306130000|2021-06-21 20:08:50|32690.7|32540.7|32678.4|32528.4|32693.6|32543.6|32677.2|32527.2|27
1624306140000|2021-06-21 20:09:00|32680.5|32530.5|32661.8|32511.8|32685.5|32535.5|32659.4|32509.4|31
1624306150000|2021-06-21 20:09:10|32664|32514|32656.4|32506.4|32667.5|32517.5|32650.6|32500.6|29
1624306160000|2021-06-21 20:09:20|32647.8|32497.8|32655|32505|32661.3|32511.3|32646.3|32496.3|24
1624306170000|2021-06-21 20:09:30|32654.4|32504.4|32642.9|32492.9|32655.8|32505.8|32621.9|32471.9|39
1624306180000|2021-06-21 20:09:40|32619.9|32469.9|32605.4|32455.4|32624.9|32474.9|32598.3|32448.3|35
1624306190000|2021-06-21 20:09:50|32605.5|32455.5|32606.4|32456.4|32616.2|32466.2|32577.8|32427.8|36
1624306200000|2021-06-21 20:10:00|32604.5|32454.5|32617.5|32467.5|32623|32473|32592|32442|38
1624306210000|2021-06-21 20:10:10|32618.3|32468.3|32609|32459|32621.3|32471.3|32604.1|32454.1|29
1624306220000|2021-06-21 20:10:20|32610|32460|32610|32460|32612.8|32462.8|32599.8|32449.8|33
1624306230000|2021-06-21 20:10:30|32609.3|32459.3|32593.4|32443.4|32613.7|32463.7|32592.4|32442.4|35
1624306240000|2021-06-21 20:10:40|32592.8|32442.8|32588|32438|32592.8|32442.8|32588|32438|24
1624306250000|2021-06-21 20:10:50|32588.3|32438.3|32571.6|32421.6|32588.3|32438.3|32570.3|32420.3|35
1624306260000|2021-06-21 20:11:00|32572|32422|32580.3|32430.3|32580.3|32430.3|32571.9|32421.9|26
1624306270000|2021-06-21 20:11:10|32581.3|32431.3|32596.5|32446.5|32596.5|32446.5|32580.8|32430.8|27
1624306280000|2021-06-21 20:11:20|32599.8|32449.8|32617.3|32467.3|32618.7|32468.7|32599.7|32449.7|27
1624306290000|2021-06-21 20:11:30|32618.5|32468.5|32607.7|32457.7|32618.8|32468.8|32607.5|32457.5|15
1624306300000|2021-06-21 20:11:40|32608.7|32458.7|32608.1|32458.1|32609.2|32459.2|32600.7|32450.7|32
1624306310000|2021-06-21 20:11:50|32611.8|32461.8|32614.7|32464.7|32617.2|32467.2|32611.8|32461.8|31
1624306320000|2021-06-21 20:12:00|32615.2|32465.2|32615.6|32465.6|32618|32468|32608.2|32458.2|33
1624306330000|2021-06-21 20:12:10|32615.7|32465.7|32607.2|32457.2|32616.8|32466.8|32597.9|32447.9|33
1624306340000|2021-06-21 20:12:20|32607.8|32457.8|32581.1|32431.1|32608|32458|32579.6|32429.6|32
1624306350000|2021-06-21 20:12:30|32579.1|32429.1|32572.7|32422.7|32591.2|32441.2|32572.7|32422.7|35
1624306360000|2021-06-21 20:12:40|32570.3|32420.3|32554.4|32404.4|32574|32424|32552.8|32402.8|38
1624306370000|2021-06-21 20:12:50|32562.4|32412.4|32543.7|32393.7|32564.5|32414.5|32529|32379|37
1624306380000|2021-06-21 20:13:00|32546.6|32396.6|32539.7|32389.7|32551.1|32401.1|32530|32380|38
1624306390000|2021-06-21 20:13:10|32541.8|32391.8|32537.7|32387.7|32550.4|32400.4|32526.2|32376.2|38
1624306400000|2021-06-21 20:13:20|32538.8|32388.8|32539.6|32389.6|32545.8|32395.8|32537.1|32387.1|35
1624306410000|2021-06-21 20:13:30|32538.4|32388.4|32527|32377|32538.6|32388.6|32524.5|32374.5|34
1624306420000|2021-06-21 20:13:40|32526.7|32376.7|32511.6|32361.6|32527.4|32377.4|32505.7|32355.7|37
1624306430000|2021-06-21 20:13:50|32514.7|32364.7|32510.4|32360.4|32515.4|32365.4|32504.3|32354.3|33
1624306440000|2021-06-21 20:14:00|32511.2|32361.2|32511.5|32361.5|32517.2|32367.2|32510.3|32360.3|37
1624306450000|2021-06-21 20:14:10|32511.7|32361.7|32516.9|32366.9|32520|32370|32511.7|32361.7|30
1624306460000|2021-06-21 20:14:20|32516.6|32366.6|32507.3|32357.3|32519.6|32369.6|32507.3|32357.3|29
1624306470000|2021-06-21 20:14:30|32506.8|32356.8|32488|32338|32507|32357|32483|32333|31
1624306480000|2021-06-21 20:14:40|32484.9|32334.9|32470.2|32320.2|32487.6|32337.6|32466.6|32316.6|34
1624306490000|2021-06-21 20:14:50|32468.6|32318.6|32461.8|32311.8|32471.5|32321.5|32461.8|32311.8|22
1624306500000|2021-06-21 20:15:00|32456.1|32306.1|32488.2|32338.2|32488.3|32338.3|32456.1|32306.1|31
1624306510000|2021-06-21 20:15:10|32488.1|32338.1|32500.1|32350.1|32500.1|32350.1|32485.6|32335.6|17
1624306520000|2021-06-21 20:15:20|32501.7|32351.7|32520.5|32370.5|32520.5|32370.5|32501.7|32351.7|35
1624306530000|2021-06-21 20:15:30|32525.9|32375.9|32512.8|32362.8|32528.9|32378.9|32512.8|32362.8|28
1624306540000|2021-06-21 20:15:40|32511.8|32361.8|32512.5|32362.5|32515.7|32365.7|32502.6|32352.6|23
1624306550000|2021-06-21 20:15:50|32513.6|32363.6|32509.1|32359.1|32513.6|32363.6|32506.5|32356.5|26
1624306560000|2021-06-21 20:16:00|32508.9|32358.9|32530.5|32380.5|32530.5|32380.5|32508.9|32358.9|26
1624306570000|2021-06-21 20:16:10|32532|32382|32540.8|32390.8|32552.1|32402.1|32531.7|32381.7|30
1624306580000|2021-06-21 20:16:20|32537.2|32387.2|32525.8|32375.8|32539.9|32389.9|32524.8|32374.8|29
1624306590000|2021-06-21 20:16:30|32526.1|32376.1|32540.4|32390.4|32545.2|32395.2|32524.6|32374.6|29
1624306600000|2021-06-21 20:16:40|32545.1|32395.1|32544.7|32394.7|32554.8|32404.8|32541.6|32391.6|30
1624306610000|2021-06-21 20:16:50|32544.6|32394.6|32561.4|32411.4|32566.5|32416.5|32541.6|32391.6|36
1624306620000|2021-06-21 20:17:00|32560.9|32410.9|32578.3|32428.3|32579.9|32429.9|32560.9|32410.9|29
1624306630000|2021-06-21 20:17:10|32578.5|32428.5|32568.3|32418.3|32579.2|32429.2|32568.3|32418.3|34
1624306640000|2021-06-21 20:17:20|32565.6|32415.6|32584.4|32434.4|32584.6|32434.6|32561.3|32411.3|32
1624306650000|2021-06-21 20:17:30|32584.7|32434.7|32593.9|32443.9|32593.9|32443.9|32584.5|32434.5|33
1624306660000|2021-06-21 20:17:40|32600.4|32450.4|32614.7|32464.7|32637.3|32487.3|32600.4|32450.4|34
1624306670000|2021-06-21 20:17:50|32617.8|32467.8|32630.7|32480.7|32630.7|32480.7|32617.1|32467.1|34
1624306680000|2021-06-21 20:18:00|32632.7|32482.7|32636.6|32486.6|32637.8|32487.8|32628.3|32478.3|33
1624306690000|2021-06-21 20:18:10|32636.9|32486.9|32627.9|32477.9|32644.9|32494.9|32616.5|32466.5|36
1624306700000|2021-06-21 20:18:20|32629|32479|32615.7|32465.7|32634.4|32484.4|32615.7|32465.7|35
1624306710000|2021-06-21 20:18:30|32617.3|32467.3|32616.1|32466.1|32620.8|32470.8|32608.3|32458.3|33
1624306720000|2021-06-21 20:18:40|32615.9|32465.9|32600.3|32450.3|32618.7|32468.7|32599.8|32449.8|12
1624306730000|2021-06-21 20:18:50|32600.4|32450.4|32608|32458|32610.5|32460.5|32600.3|32450.3|23
1624306740000|2021-06-21 20:19:00|32609|32459|32591.2|32441.2|32611.5|32461.5|32591.2|32441.2|24
1624306750000|2021-06-21 20:19:10|32589.1|32439.1|32583.5|32433.5|32589.1|32439.1|32582.7|32432.7|28
1624306760000|2021-06-21 20:19:20|32586.2|32436.2|32560.5|32410.5|32586.2|32436.2|32551.1|32401.1|32
1624306770000|2021-06-21 20:19:30|32551.6|32401.6|32556.6|32406.6|32568.6|32418.6|32550.8|32400.8|38
1624306780000|2021-06-21 20:19:40|32557.4|32407.4|32544.4|32394.4|32562.9|32412.9|32542.7|32392.7|37
1624306790000|2021-06-21 20:19:50|32540.9|32390.9|32534|32384|32544.4|32394.4|32524.3|32374.3|34
1624306800000|2021-06-21 20:20:00|32534.2|32384.2|32539.1|32389.1|32542.8|32392.8|32524.2|32374.2|37
1624306810000|2021-06-21 20:20:10|32538.4|32388.4|32525.3|32375.3|32543.3|32393.3|32525|32375|35
1624306820000|2021-06-21 20:20:20|32521.7|32371.7|32539.1|32389.1|32539.1|32389.1|32519.3|32369.3|31
1624306830000|2021-06-21 20:20:30|32538.3|32388.3|32549.2|32399.2|32561.1|32411.1|32536.3|32386.3|36
1624306840000|2021-06-21 20:20:40|32553|32403|32557.9|32407.9|32571.6|32421.6|32553|32403|26
1624306850000|2021-06-21 20:20:50|32556.2|32406.2|32546|32396|32556.2|32406.2|32546|32396|33
1624306860000|2021-06-21 20:21:00|32545.6|32395.6|32559.3|32409.3|32560|32410|32544.8|32394.8|24
1624306870000|2021-06-21 20:21:10|32559.2|32409.2|32565.5|32415.5|32566.6|32416.6|32559.1|32409.1|29
1624306880000|2021-06-21 20:21:20|32565.6|32415.6|32550.1|32400.1|32565.7|32415.7|32549.2|32399.2|27
1624306890000|2021-06-21 20:21:30|32551.7|32401.7|32533.7|32383.7|32551.7|32401.7|32526.7|32376.7|34
1624306900000|2021-06-21 20:21:40|32533|32383|32524.7|32374.7|32544.7|32394.7|32515.6|32365.6|31
1624306910000|2021-06-21 20:21:50|32524.8|32374.8|32521.5|32371.5|32531.9|32381.9|32512.2|32362.2|31
1624306920000|2021-06-21 20:22:00|32518.3|32368.3|32507.8|32357.8|32521|32371|32500.4|32350.4|39
1624306930000|2021-06-21 20:22:10|32508|32358|32497.3|32347.3|32515.6|32365.6|32497.3|32347.3|36
1624306940000|2021-06-21 20:22:20|32498.3|32348.3|32511.6|32361.6|32511.6|32361.6|32497.5|32347.5|32
1624306950000|2021-06-21 20:22:30|32510.2|32360.2|32514.7|32364.7|32514.7|32364.7|32509.9|32359.9|31
1624306960000|2021-06-21 20:22:40|32515.9|32365.9|32524.5|32374.5|32529.2|32379.2|32515.9|32365.9|32
1624306970000|2021-06-21 20:22:50|32524.3|32374.3|32548.2|32398.2|32556.7|32406.7|32524.3|32374.3|27
1624306980000|2021-06-21 20:23:00|32546.9|32396.9|32578.8|32428.8|32578.8|32428.8|32543.6|32393.6|35
1624306990000|2021-06-21 20:23:10|32577.3|32427.3|32596.5|32446.5|32597.9|32447.9|32577.3|32427.3|35
1624307000000|2021-06-21 20:23:20|32597|32447|32601.3|32451.3|32601.3|32451.3|32593.4|32443.4|34
1624307010000|2021-06-21 20:23:30|32601|32451|32596.9|32446.9|32605.8|32455.8|32595.4|32445.4|29
1624307020000|2021-06-21 20:23:40|32596.3|32446.3|32584.6|32434.6|32597.5|32447.5|32580.8|32430.8|34
1624307030000|2021-06-21 20:23:50|32584.1|32434.1|32583.4|32433.4|32585.4|32435.4|32576.9|32426.9|28
1624307040000|2021-06-21 20:24:00|32581.8|32431.8|32586.5|32436.5|32586.6|32436.6|32581.8|32431.8|30
1624307050000|2021-06-21 20:24:10|32586.4|32436.4|32586.9|32436.9|32588.5|32438.5|32585.6|32435.6|32
1624307060000|2021-06-21 20:24:20|32586.1|32436.1|32571.3|32421.3|32587.3|32437.3|32570.5|32420.5|33
1624307070000|2021-06-21 20:24:30|32575.5|32425.5|32549.5|32399.5|32575.5|32425.5|32549.5|32399.5|30
1624307080000|2021-06-21 20:24:40|32559.6|32409.6|32544.4|32394.4|32559.6|32409.6|32534.3|32384.3|38
1624307090000|2021-06-21 20:24:50|32543.3|32393.3|32520|32370|32546.9|32396.9|32509.6|32359.6|34
1624307100000|2021-06-21 20:25:00|32524.1|32374.1|32525.3|32375.3|32531.2|32381.2|32516.5|32366.5|37
1624307110000|2021-06-21 20:25:10|32525.8|32375.8|32517.5|32367.5|32530.1|32380.1|32517.2|32367.2|35
1624307120000|2021-06-21 20:25:20|32516.9|32366.9|32539.6|32389.6|32539.6|32389.6|32515.7|32365.7|30
1624307130000|2021-06-21 20:25:30|32540|32390|32550.5|32400.5|32551.8|32401.8|32539.8|32389.8|29
1624307140000|2021-06-21 20:25:40|32550.2|32400.2|32550.1|32400.1|32554.1|32404.1|32540.6|32390.6|30
1624307150000|2021-06-21 20:25:50|32548.1|32398.1|32559.8|32409.8|32559.8|32409.8|32548.1|32398.1|32
1624307160000|2021-06-21 20:26:00|32564.7|32414.7|32554.8|32404.8|32566.1|32416.1|32554.2|32404.2|30
1624307170000|2021-06-21 20:26:10|32559.5|32409.5|32578.5|32428.5|32585.7|32435.7|32559.5|32409.5|31
1624307180000|2021-06-21 20:26:20|32580.6|32430.6|32586.2|32436.2|32586.7|32436.7|32580.6|32430.6|32
1624307190000|2021-06-21 20:26:30|32585.7|32435.7|32584.4|32434.4|32586.2|32436.2|32574.5|32424.5|34
1624307200000|2021-06-21 20:26:40|32584.3|32434.3|32588.3|32438.3|32591.3|32441.3|32584.3|32434.3|32
1624307210000|2021-06-21 20:26:50|32588.5|32438.5|32588.4|32438.4|32589|32439|32586.4|32436.4|25
1624307220000|2021-06-21 20:27:00|32588.2|32438.2|32578.2|32428.2|32588.2|32438.2|32574.7|32424.7|28
1624307230000|2021-06-21 20:27:10|32579|32429|32582.8|32432.8|32585.6|32435.6|32579|32429|27
1624307240000|2021-06-21 20:27:20|32579.5|32429.5|32556.4|32406.4|32579.5|32429.5|32555.6|32405.6|28
1624307250000|2021-06-21 20:27:30|32558.7|32408.7|32530|32380|32562.2|32412.2|32530|32380|38
1624307260000|2021-06-21 20:27:40|32530.3|32380.3|32535.2|32385.2|32536.7|32386.7|32522|32372|35
1624307270000|2021-06-21 20:27:50|32535.4|32385.4|32540|32390|32544|32394|32530.5|32380.5|33
1624307280000|2021-06-21 20:28:00|32541.8|32391.8|32533.7|32383.7|32546.7|32396.7|32528.4|32378.4|34
1624307290000|2021-06-21 20:28:10|32537|32387|32514.1|32364.1|32541.1|32391.1|32513|32363|32
1624307300000|2021-06-21 20:28:20|32515.7|32365.7|32536.3|32386.3|32536.3|32386.3|32514.8|32364.8|35
1624307310000|2021-06-21 20:28:30|32536.8|32386.8|32569.5|32419.5|32569.8|32419.8|32536.8|32386.8|35
1624307320000|2021-06-21 20:28:40|32570|32420|32573.7|32423.7|32573.7|32423.7|32566.8|32416.8|31
1624307330000|2021-06-21 20:28:50|32573.5|32423.5|32570.7|32420.7|32577.8|32427.8|32570.6|32420.6|25
1624307340000|2021-06-21 20:29:00|32570.5|32420.5|32597.6|32447.6|32606|32456|32569.6|32419.6|35
1624307350000|2021-06-21 20:29:10|32595.4|32445.4|32591.7|32441.7|32604.2|32454.2|32590.4|32440.4|32
1624307360000|2021-06-21 20:29:20|32591|32441|32593.6|32443.6|32593.6|32443.6|32587.7|32437.7|37
1624307370000|2021-06-21 20:29:30|32594.8|32444.8|32590.9|32440.9|32599.4|32449.4|32590.9|32440.9|25
1624307380000|2021-06-21 20:29:40|32591.4|32441.4|32589.6|32439.6|32592.1|32442.1|32588.8|32438.8|30
1624307390000|2021-06-21 20:29:50|32589.7|32439.7|32590.2|32440.2|32591.1|32441.1|32577.6|32427.6|37
1624307400000|2021-06-21 20:30:00|32591.8|32441.8|32596.2|32446.2|32596.7|32446.7|32588.3|32438.3|28
1624307410000|2021-06-21 20:30:10|32596.3|32446.3|32613.1|32463.1|32613.1|32463.1|32596.3|32446.3|30
1624307420000|2021-06-21 20:30:20|32612.5|32462.5|32623.6|32473.6|32629.2|32479.2|32610.7|32460.7|33
1624307430000|2021-06-21 20:30:30|32622.3|32472.3|32618.7|32468.7|32622.3|32472.3|32603.1|32453.1|38
1624307440000|2021-06-21 20:30:40|32618.5|32468.5|32636.2|32486.2|32636.2|32486.2|32618.5|32468.5|33
1624307450000|2021-06-21 20:30:50|32631.7|32481.7|32633.8|32483.8|32634.3|32484.3|32622.8|32472.8|38
1624307460000|2021-06-21 20:31:00|32640.7|32490.7|32640.6|32490.6|32640.7|32490.7|32622.8|32472.8|31
1624307470000|2021-06-21 20:31:10|32641.9|32491.9|32666.6|32516.6|32667.6|32517.6|32641.9|32491.9|36
1624307480000|2021-06-21 20:31:20|32667.2|32517.2|32668.8|32518.8|32668.8|32518.8|32654|32504|35
1624307490000|2021-06-21 20:31:30|32667.9|32517.9|32694.9|32544.9|32694.9|32544.9|32666.4|32516.4|30
1624307500000|2021-06-21 20:31:40|32693.8|32543.8|32706.4|32556.4|32708.7|32558.7|32693|32543|34
1624307510000|2021-06-21 20:31:50|32707.3|32557.3|32726|32576|32726.5|32576.5|32707.3|32557.3|31
1624307520000|2021-06-21 20:32:00|32726.2|32576.2|32722.8|32572.8|32726.6|32576.6|32721.6|32571.6|33
1624307530000|2021-06-21 20:32:10|32722.9|32572.9|32731.8|32581.8|32735|32585|32722.9|32572.9|28
1624307540000|2021-06-21 20:32:20|32731.6|32581.6|32729.1|32579.1|32733.8|32583.8|32729.1|32579.1|29
1624307550000|2021-06-21 20:32:30|32731|32581|32731.7|32581.7|32731.8|32581.8|32725.8|32575.8|17
1624307560000|2021-06-21 20:32:40|32731.6|32581.6|32715.4|32565.4|32731.6|32581.6|32705.5|32555.5|35
1624307570000|2021-06-21 20:32:50|32713.2|32563.2|32727.2|32577.2|32727.2|32577.2|32708.5|32558.5|26
1624307580000|2021-06-21 20:33:00|32726.6|32576.6|32725.2|32575.2|32728.5|32578.5|32717.2|32567.2|31
1624307590000|2021-06-21 20:33:10|32726|32576|32721.8|32571.8|32729|32579|32715.1|32565.1|32
1624307600000|2021-06-21 20:33:20|32717.9|32567.9|32693|32543|32717.9|32567.9|32691.2|32541.2|32
1624307610000|2021-06-21 20:33:30|32693.3|32543.3|32676.9|32526.9|32693.3|32543.3|32666.8|32516.8|36
1624307620000|2021-06-21 20:33:40|32677.5|32527.5|32675.2|32525.2|32680.3|32530.3|32657.4|32507.4|36
1624307630000|2021-06-21 20:33:50|32675.5|32525.5|32660.9|32510.9|32679.1|32529.1|32657.7|32507.7|34
1624307640000|2021-06-21 20:34:00|32661.2|32511.2|32663.2|32513.2|32674.3|32524.3|32653.9|32503.9|34
1624307650000|2021-06-21 20:34:10|32662.7|32512.7|32660.4|32510.4|32675.9|32525.9|32659.4|32509.4|36
1624307660000|2021-06-21 20:34:20|32662.6|32512.6|32626.1|32476.1|32667.1|32517.1|32623.4|32473.4|39
1624307670000|2021-06-21 20:34:30|32626.4|32476.4|32620.3|32470.3|32626.7|32476.7|32619.5|32469.5|35
1624307680000|2021-06-21 20:34:40|32620.4|32470.4|32627.1|32477.1|32632.4|32482.4|32618.1|32468.1|29
1624307690000|2021-06-21 20:34:50|32626.8|32476.8|32607.8|32457.8|32626.8|32476.8|32607.8|32457.8|24
1624307700000|2021-06-21 20:35:00|32612.4|32462.4|32630.7|32480.7|32630.7|32480.7|32612.2|32462.2|32
1624307710000|2021-06-21 20:35:10|32624.8|32474.8|32621|32471|32628.3|32478.3|32619.5|32469.5|24
1624307720000|2021-06-21 20:35:20|32621.6|32471.6|32641.5|32491.5|32641.5|32491.5|32621.6|32471.6|31
1624307730000|2021-06-21 20:35:30|32643.5|32493.5|32661|32511|32661|32511|32638.3|32488.3|32
1624307740000|2021-06-21 20:35:40|32660.1|32510.1|32676.8|32526.8|32677.2|32527.2|32658.9|32508.9|31
1624307750000|2021-06-21 20:35:50|32676.9|32526.9|32717.4|32567.4|32723.4|32573.4|32676.9|32526.9|35
1624307760000|2021-06-21 20:36:00|32715.4|32565.4|32731|32581|32732.3|32582.3|32715.4|32565.4|36
1624307770000|2021-06-21 20:36:10|32732.7|32582.7|32739|32589|32741.1|32591.1|32732.7|32582.7|26
1624307780000|2021-06-21 20:36:20|32737.9|32587.9|32815.8|32665.8|32815.8|32665.8|32737.9|32587.9|29
1624307790000|2021-06-21 20:36:30|32815.9|32665.9|32785.2|32635.2|32839.8|32689.8|32785.2|32635.2|38
1624307800000|2021-06-21 20:36:40|32788.3|32638.3|32803.7|32653.7|32808.2|32658.2|32779.6|32629.6|37
1624307810000|2021-06-21 20:36:50|32802.4|32652.4|32773.9|32623.9|32802.4|32652.4|32771.8|32621.8|40
1624307820000|2021-06-21 20:37:00|32773.7|32623.7|32763.5|32613.5|32776.6|32626.6|32759.3|32609.3|35
1624307830000|2021-06-21 20:37:10|32762.3|32612.3|32760.1|32610.1|32764.9|32614.9|32758.5|32608.5|38
1624307840000|2021-06-21 20:37:20|32759.9|32609.9|32761.4|32611.4|32761.8|32611.8|32759.8|32609.8|22
1624307850000|2021-06-21 20:37:30|32761.1|32611.1|32776.9|32626.9|32781.5|32631.5|32761.1|32611.1|39
1624307860000|2021-06-21 20:37:40|32776.1|32626.1|32781.3|32631.3|32789.3|32639.3|32771.3|32621.3|36
1624307870000|2021-06-21 20:37:50|32780.8|32630.8|32780.8|32630.8|32781.8|32631.8|32779.3|32629.3|21
1624307880000|2021-06-21 20:38:00|32781.1|32631.1|32767.3|32617.3|32781.1|32631.1|32766.4|32616.4|29
1624307890000|2021-06-21 20:38:10|32764.8|32614.8|32745.6|32595.6|32765.8|32615.8|32743.1|32593.1|24
1624307900000|2021-06-21 20:38:20|32746.1|32596.1|32728.8|32578.8|32747.6|32597.6|32728.8|32578.8|29
1624307910000|2021-06-21 20:38:30|32729.8|32579.8|32733.3|32583.3|32738.6|32588.6|32729.8|32579.8|34
1624307920000|2021-06-21 20:38:40|32733.5|32583.5|32743.1|32593.1|32749|32599|32733.5|32583.5|31
1624307930000|2021-06-21 20:38:50|32740.8|32590.8|32740|32590|32744.8|32594.8|32732.2|32582.2|29
1624307940000|2021-06-21 20:39:00|32740.6|32590.6|32702.7|32552.7|32740.6|32590.6|32699.8|32549.8|36
1624307950000|2021-06-21 20:39:10|32702.4|32552.4|32678.6|32528.6|32704.9|32554.9|32677.7|32527.7|37
1624307960000|2021-06-21 20:39:20|32687.2|32537.2|32665.7|32515.7|32694|32544|32660|32510|37
1624307970000|2021-06-21 20:39:30|32663.8|32513.8|32639.6|32489.6|32663.8|32513.8|32630.3|32480.3|38
1624307980000|2021-06-21 20:39:40|32634.1|32484.1|32644|32494|32644|32494|32620.6|32470.6|38
1624307990000|2021-06-21 20:39:50|32642.1|32492.1|32658|32508|32659.7|32509.7|32636.6|32486.6|38
1624308000000|2021-06-21 20:40:00|32628.3|32478.3|32659.9|32509.9|32660.9|32510.9|32628.3|32478.3|34
1624308010000|2021-06-21 20:40:10|32660.1|32510.1|32666.1|32516.1|32668.9|32518.9|32659.2|32509.2|25
1624308020000|2021-06-21 20:40:20|32666|32516|32671.3|32521.3|32671.3|32521.3|32666|32516|23
1624308030000|2021-06-21 20:40:30|32670|32520|32667.7|32517.7|32673.4|32523.4|32667.6|32517.6|32
1624308040000|2021-06-21 20:40:40|32668.7|32518.7|32671.1|32521.1|32671.2|32521.2|32665.2|32515.2|34
1624308050000|2021-06-21 20:40:50|32671.6|32521.6|32689.6|32539.6|32699.9|32549.9|32671.6|32521.6|39
1624308060000|2021-06-21 20:41:00|32689.8|32539.8|32691|32541|32691.4|32541.4|32689.6|32539.6|26
1624308070000|2021-06-21 20:41:10|32691.1|32541.1|32689.6|32539.6|32691.2|32541.2|32689.5|32539.5|23
1624308080000|2021-06-21 20:41:20|32689.5|32539.5|32695.4|32545.4|32696.1|32546.1|32682.1|32532.1|21
1624308090000|2021-06-21 20:41:30|32695.8|32545.8|32699.3|32549.3|32702.6|32552.6|32694.4|32544.4|32
1624308100000|2021-06-21 20:41:40|32696.5|32546.5|32739|32589|32739|32589|32696.5|32546.5|32
1624308110000|2021-06-21 20:41:50|32736.3|32586.3|32768.7|32618.7|32768.7|32618.7|32728.2|32578.2|26
1624308120000|2021-06-21 20:42:00|32773.2|32623.2|32716.6|32566.6|32773.2|32623.2|32702.5|32552.5|35
1624308130000|2021-06-21 20:42:10|32702.5|32552.5|32745.4|32595.4|32746.1|32596.1|32702.5|32552.5|35
1624308140000|2021-06-21 20:42:20|32744.7|32594.7|32744.8|32594.8|32746.8|32596.8|32734|32584|26
1624308150000|2021-06-21 20:42:30|32744.9|32594.9|32758.2|32608.2|32760.4|32610.4|32735.4|32585.4|39
1624308160000|2021-06-21 20:42:40|32758.3|32608.3|32766.8|32616.8|32780.6|32630.6|32757.4|32607.4|36
1624308170000|2021-06-21 20:42:50|32769.2|32619.2|32775.8|32625.8|32780.3|32630.3|32768.2|32618.2|36
1624308180000|2021-06-21 20:43:00|32778.1|32628.1|32772.4|32622.4|32779.9|32629.9|32772.4|32622.4|31
1624308190000|2021-06-21 20:43:10|32772.6|32622.6|32761.7|32611.7|32772.6|32622.6|32761.7|32611.7|27
1624308200000|2021-06-21 20:43:20|32761.8|32611.8|32772.5|32622.5|32773.3|32623.3|32761.7|32611.7|29
1624308210000|2021-06-21 20:43:30|32772.9|32622.9|32768|32618|32775.9|32625.9|32768|32618|34
1624308220000|2021-06-21 20:43:40|32768.4|32618.4|32759.6|32609.6|32774.8|32624.8|32759.6|32609.6|38
1624308230000|2021-06-21 20:43:50|32759.7|32609.7|32762|32612|32765.5|32615.5|32756.4|32606.4|29
1624308240000|2021-06-21 20:44:00|32761.8|32611.8|32768.8|32618.8|32769.2|32619.2|32761.7|32611.7|16
1624308250000|2021-06-21 20:44:10|32768.2|32618.2|32765.3|32615.3|32769.7|32619.7|32765.3|32615.3|32
1624308260000|2021-06-21 20:44:20|32765.1|32615.1|32739.3|32589.3|32765.1|32615.1|32739.3|32589.3|33
1624308270000|2021-06-21 20:44:30|32741.3|32591.3|32746.8|32596.8|32747.1|32597.1|32737.6|32587.6|17
1624308280000|2021-06-21 20:44:40|32747.1|32597.1|32746.5|32596.5|32749|32599|32746|32596|13
1624308290000|2021-06-21 20:44:50|32745.9|32595.9|32764.4|32614.4|32766.1|32616.1|32743.5|32593.5|29
1624308300000|2021-06-21 20:45:00|32764.3|32614.3|32775.6|32625.6|32775.6|32625.6|32760.9|32610.9|33
1624308310000|2021-06-21 20:45:10|32779.7|32629.7|32800.6|32650.6|32813.1|32663.1|32779.7|32629.7|32
1624308320000|2021-06-21 20:45:20|32801.5|32651.5|32796.3|32646.3|32802.3|32652.3|32789.8|32639.8|26
1624308330000|2021-06-21 20:45:30|32794.9|32644.9|32822.7|32672.7|32822.7|32672.7|32794.7|32644.7|37
1624308340000|2021-06-21 20:45:40|32822.8|32672.8|32823.1|32673.1|32827.9|32677.9|32822.4|32672.4|39
1624308350000|2021-06-21 20:45:50|32822.5|32672.5|32824.4|32674.4|32824.7|32674.7|32822.1|32672.1|21
1624308360000|2021-06-21 20:46:00|32829.6|32679.6|32867.9|32717.9|32867.9|32717.9|32824.6|32674.6|37
1624308370000|2021-06-21 20:46:10|32870.1|32720.1|32854.7|32704.7|32870.6|32720.6|32854.2|32704.2|37
1624308380000|2021-06-21 20:46:20|32854.4|32704.4|32846.8|32696.8|32854.4|32704.4|32839|32689|30
1624308390000|2021-06-21 20:46:30|32849.2|32699.2|32830.8|32680.8|32856.6|32706.6|32823.1|32673.1|35
1624308400000|2021-06-21 20:46:40|32854.7|32704.7|32860.1|32710.1|32861.2|32711.2|32843.7|32693.7|32
1624308410000|2021-06-21 20:46:50|32845.7|32695.7|32848.8|32698.8|32860.6|32710.6|32832.6|32682.6|37
1624308420000|2021-06-21 20:47:00|32851.5|32701.5|32829|32679|32858.4|32708.4|32828.9|32678.9|37
1624308430000|2021-06-21 20:47:10|32830.6|32680.6|32811|32661|32838.7|32688.7|32811|32661|33
1624308440000|2021-06-21 20:47:20|32811.2|32661.2|32805.7|32655.7|32812|32662|32797.2|32647.2|34
1624308450000|2021-06-21 20:47:30|32802.8|32652.8|32806.1|32656.1|32809.8|32659.8|32799.1|32649.1|34
1624308460000|2021-06-21 20:47:40|32805.7|32655.7|32801.2|32651.2|32809.8|32659.8|32801.2|32651.2|30
1624308470000|2021-06-21 20:47:50|32801|32651|32786.8|32636.8|32801|32651|32785.7|32635.7|31
1624308480000|2021-06-21 20:48:00|32785.6|32635.6|32788.2|32638.2|32794.1|32644.1|32783.7|32633.7|31
1624308490000|2021-06-21 20:48:10|32787.5|32637.5|32747.5|32597.5|32791.1|32641.1|32747.5|32597.5|36
1624308500000|2021-06-21 20:48:20|32750.6|32600.6|32752|32602|32754.6|32604.6|32734.2|32584.2|34
1624308510000|2021-06-21 20:48:30|32751.9|32601.9|32760.2|32610.2|32761.3|32611.3|32747.5|32597.5|33
1624308520000|2021-06-21 20:48:40|32759|32609|32755.7|32605.7|32760.6|32610.6|32753.1|32603.1|29
1624308530000|2021-06-21 20:48:50|32756.2|32606.2|32751.2|32601.2|32763.7|32613.7|32750.6|32600.6|34
1624308540000|2021-06-21 20:49:00|32751.7|32601.7|32756.4|32606.4|32758.7|32608.7|32751.4|32601.4|30
1624308550000|2021-06-21 20:49:10|32755.5|32605.5|32771.2|32621.2|32771.2|32621.2|32755.5|32605.5|27
1624308560000|2021-06-21 20:49:20|32773|32623|32778.6|32628.6|32786.8|32636.8|32773|32623|28
1624308570000|2021-06-21 20:49:30|32782.9|32632.9|32777|32627|32782.9|32632.9|32772.9|32622.9|33
1624308580000|2021-06-21 20:49:40|32777.9|32627.9|32791.4|32641.4|32791.4|32641.4|32774.8|32624.8|35
1624308590000|2021-06-21 20:49:50|32791.5|32641.5|32806.8|32656.8|32808.9|32658.9|32788.6|32638.6|33
1624308600000|2021-06-21 20:50:00|32809.9|32659.9|32785.1|32635.1|32810.1|32660.1|32785.1|32635.1|37
1624308610000|2021-06-21 20:50:10|32784.8|32634.8|32779|32629|32784.8|32634.8|32778|32628|27
1624308620000|2021-06-21 20:50:20|32779.1|32629.1|32778.3|32628.3|32779.1|32629.1|32775.6|32625.6|23
1624308630000|2021-06-21 20:50:30|32778.6|32628.6|32779.4|32629.4|32779.6|32629.6|32778.6|32628.6|9
1624308640000|2021-06-21 20:50:40|32778.9|32628.9|32777.6|32627.6|32779.5|32629.5|32777.6|32627.6|17
1624308650000|2021-06-21 20:50:50|32776.9|32626.9|32760.6|32610.6|32777.1|32627.1|32759.9|32609.9|25
1624308660000|2021-06-21 20:51:00|32764.2|32614.2|32775.1|32625.1|32775.1|32625.1|32758.9|32608.9|26
1624308670000|2021-06-21 20:51:10|32770.1|32620.1|32737.4|32587.4|32775.1|32625.1|32737.4|32587.4|25
1624308680000|2021-06-21 20:51:20|32737|32587|32730|32580|32737|32587|32729.8|32579.8|27
1624308690000|2021-06-21 20:51:30|32729.4|32579.4|32702.1|32552.1|32729.4|32579.4|32695.8|32545.8|34
1624308700000|2021-06-21 20:51:40|32702|32552|32715.4|32565.4|32715.4|32565.4|32697.1|32547.1|26
1624308710000|2021-06-21 20:51:50|32717.2|32567.2|32717.6|32567.6|32723.2|32573.2|32717.2|32567.2|37
1624308720000|2021-06-21 20:52:00|32718.8|32568.8|32708.4|32558.4|32720.5|32570.5|32706.9|32556.9|35
1624308730000|2021-06-21 20:52:10|32701.5|32551.5|32696.5|32546.5|32704.9|32554.9|32696.5|32546.5|30
1624308740000|2021-06-21 20:52:20|32697.5|32547.5|32701.9|32551.9|32703.4|32553.4|32696.6|32546.6|28
1624308750000|2021-06-21 20:52:30|32702|32552|32704.3|32554.3|32706.3|32556.3|32701.7|32551.7|19
1624308760000|2021-06-21 20:52:40|32705.9|32555.9|32697.5|32547.5|32706.1|32556.1|32697|32547|19
1624308770000|2021-06-21 20:52:50|32696.5|32546.5|32696.5|32546.5|32697.5|32547.5|32695.9|32545.9|19
1624308780000|2021-06-21 20:53:00|32696.4|32546.4|32696.1|32546.1|32696.5|32546.5|32695.3|32545.3|8
1624308790000|2021-06-21 20:53:10|32695.7|32545.7|32724.5|32574.5|32724.5|32574.5|32693|32543|16
1624308800000|2021-06-21 20:53:20|32723.3|32573.3|32711.7|32561.7|32728.8|32578.8|32711.4|32561.4|36
1624308810000|2021-06-21 20:53:30|32711.1|32561.1|32698.6|32548.6|32711.1|32561.1|32697.9|32547.9|23
1624308820000|2021-06-21 20:53:40|32698.1|32548.1|32699.3|32549.3|32699.3|32549.3|32693.9|32543.9|20
1624308830000|2021-06-21 20:53:50|32700.2|32550.2|32706.4|32556.4|32710.2|32560.2|32699.4|32549.4|31
1624308840000|2021-06-21 20:54:00|32703.4|32553.4|32708.1|32558.1|32708.1|32558.1|32703.2|32553.2|24
1624308850000|2021-06-21 20:54:10|32711|32561|32698.1|32548.1|32711.9|32561.9|32698.1|32548.1|27
1624308860000|2021-06-21 20:54:20|32697.8|32547.8|32696|32546|32698.1|32548.1|32695|32545|12
1624308870000|2021-06-21 20:54:30|32694.9|32544.9|32694.8|32544.8|32694.9|32544.9|32694.3|32544.3|5
1624308880000|2021-06-21 20:54:40|32694.9|32544.9|32686.2|32536.2|32694.9|32544.9|32684.8|32534.8|28
1624308890000|2021-06-21 20:54:50|32686.4|32536.4|32682.1|32532.1|32686.4|32536.4|32678.3|32528.3|22
1624308900000|2021-06-21 20:55:00|32679.4|32529.4|32691.5|32541.5|32691.8|32541.8|32679|32529|28
1624308910000|2021-06-21 20:55:10|32691.8|32541.8|32696.6|32546.6|32697.5|32547.5|32691.8|32541.8|19
1624308920000|2021-06-21 20:55:20|32697.5|32547.5|32706.1|32556.1|32708.2|32558.2|32696.5|32546.5|31
1624308930000|2021-06-21 20:55:30|32706.2|32556.2|32711.9|32561.9|32713.1|32563.1|32706.2|32556.2|17
1624308940000|2021-06-21 20:55:40|32711.6|32561.6|32718|32568|32718|32568|32711.2|32561.2|25
1624308950000|2021-06-21 20:55:50|32717.8|32567.8|32711.2|32561.2|32717.9|32567.9|32708.1|32558.1|24
1624308960000|2021-06-21 20:56:00|32711.6|32561.6|32720.8|32570.8|32721.4|32571.4|32711.6|32561.6|30
1624308970000|2021-06-21 20:56:10|32721.4|32571.4|32706.2|32556.2|32722|32572|32705.7|32555.7|25
1624308980000|2021-06-21 20:56:20|32706.1|32556.1|32700.5|32550.5|32706.2|32556.2|32700|32550|32
1624308990000|2021-06-21 20:56:30|32699.7|32549.7|32699.7|32549.7|32701.6|32551.6|32694.3|32544.3|28
1624309000000|2021-06-21 20:56:40|32701|32551|32697|32547|32701|32551|32696.3|32546.3|19
1624309010000|2021-06-21 20:56:50|32695.3|32545.3|32689.1|32539.1|32697.2|32547.2|32689.1|32539.1|28
1624309020000|2021-06-21 20:57:00|32689.9|32539.9|32692|32542|32693.9|32543.9|32689.1|32539.1|28
1624309030000|2021-06-21 20:57:10|32692.8|32542.8|32690.6|32540.6|32693.6|32543.6|32690.2|32540.2|27
1624309040000|2021-06-21 20:57:20|32690.5|32540.5|32695.5|32545.5|32695.5|32545.5|32689.9|32539.9|20
1624309050000|2021-06-21 20:57:30|32695.6|32545.6|32697.5|32547.5|32701.3|32551.3|32695.6|32545.6|11
1624309060000|2021-06-21 20:57:40|32699.2|32549.2|32699.2|32549.2|32699.2|32549.2|32697|32547|10
1624309070000|2021-06-21 20:57:50|32699|32549|32698.2|32548.2|32699|32549|32693.9|32543.9|32
1624309080000|2021-06-21 20:58:00|32698.5|32548.5|32697.7|32547.7|32700.9|32550.9|32697.2|32547.2|29
1624309090000|2021-06-21 20:58:10|32699|32549|32698.1|32548.1|32700|32550|32697.3|32547.3|21
1624309100000|2021-06-21 20:58:20|32697|32547|32696.1|32546.1|32698.2|32548.2|32696.1|32546.1|18
1624309110000|2021-06-21 20:58:30|32695.8|32545.8|32697.8|32547.8|32697.8|32547.8|32695.8|32545.8|12
1624309120000|2021-06-21 20:58:40|32697.7|32547.7|32698.2|32548.2|32698.4|32548.4|32696.3|32546.3|15
1624309130000|2021-06-21 20:58:50|32697.5|32547.5|32690.1|32540.1|32697.5|32547.5|32689.7|32539.7|18
1624309140000|2021-06-21 20:59:00|32689.8|32539.8|32684.7|32534.7|32693|32543|32677|32527|35
1624309150000|2021-06-21 20:59:10|32683.4|32533.4|32677.3|32527.3|32687.9|32537.9|32665.7|32515.7|32
1624309160000|2021-06-21 20:59:20|32675.1|32525.1|32669.5|32519.5|32677.3|32527.3|32668.2|32518.2|24
1624309170000|2021-06-21 20:59:30|32669.7|32519.7|32671.6|32521.6|32671.8|32521.8|32662.9|32512.9|25
1624309180000|2021-06-21 20:59:40|32672.2|32522.2|32673.9|32523.9|32674.4|32524.4|32670.2|32520.2|30
1624309190000|2021-06-21 20:59:50|32674|32524|32663|32513|32674|32524|32663|32513|32
1624309200000|2021-06-21 21:00:00|32662|32512|32655.5|32505.5|32662.8|32512.8|32655.2|32505.2|25
1624309210000|2021-06-21 21:00:10|32655.6|32505.6|32646.7|32496.7|32655.6|32505.6|32646.7|32496.7|21
1624309220000|2021-06-21 21:00:20|32644.3|32494.3|32626.7|32476.7|32644.3|32494.3|32607.3|32457.3|34
1624309230000|2021-06-21 21:00:30|32626.4|32476.4|32625|32475|32633.1|32483.1|32624.8|32474.8|31
1624309240000|2021-06-21 21:00:40|32625.1|32475.1|32614.6|32464.6|32625.3|32475.3|32614.1|32464.1|30
1624309250000|2021-06-21 21:00:50|32616|32466|32624.2|32474.2|32624.2|32474.2|32611|32461|34
1624309260000|2021-06-21 21:01:00|32624.4|32474.4|32627.1|32477.1|32628|32478|32624|32474|24
1624309270000|2021-06-21 21:01:10|32626.9|32476.9|32626.2|32476.2|32627.8|32477.8|32624.8|32474.8|25
1624309280000|2021-06-21 21:01:20|32626|32476|32626.5|32476.5|32628.3|32478.3|32625.5|32475.5|27
1624309290000|2021-06-21 21:01:30|32626.2|32476.2|32585|32435|32626.2|32476.2|32579.5|32429.5|35
1624309300000|2021-06-21 21:01:40|32585.8|32435.8|32614.5|32464.5|32614.5|32464.5|32583.2|32433.2|39
1624309310000|2021-06-21 21:01:50|32615.3|32465.3|32608.6|32458.6|32616.5|32466.5|32608.6|32458.6|29
1624309320000|2021-06-21 21:02:00|32606.8|32456.8|32587.5|32437.5|32606.8|32456.8|32587.5|32437.5|37
1624309330000|2021-06-21 21:02:10|32586.2|32436.2|32565.6|32415.6|32590.6|32440.6|32557.5|32407.5|36
1624309340000|2021-06-21 21:02:20|32564.6|32414.6|32585.4|32435.4|32585.6|32435.6|32561.4|32411.4|37
1624309350000|2021-06-21 21:02:30|32583.8|32433.8|32535.8|32385.8|32583.8|32433.8|32532.4|32382.4|38
1624309360000|2021-06-21 21:02:40|32536.8|32386.8|32515.5|32365.5|32536.8|32386.8|32515.3|32365.3|37
1624309370000|2021-06-21 21:02:50|32517|32367|32492.3|32342.3|32519.8|32369.8|32488.8|32338.8|38
1624309380000|2021-06-21 21:03:00|32491|32341|32462.9|32312.9|32491|32341|32462.9|32312.9|37
1624309390000|2021-06-21 21:03:10|32464.1|32314.1|32495.3|32345.3|32495.3|32345.3|32463.1|32313.1|37
1624309400000|2021-06-21 21:03:20|32496.4|32346.4|32495.8|32345.8|32508|32358|32495.8|32345.8|34
1624309410000|2021-06-21 21:03:30|32496.1|32346.1|32475.9|32325.9|32496.6|32346.6|32475.9|32325.9|32
1624309420000|2021-06-21 21:03:40|32479|32329|32473.4|32323.4|32487|32337|32473.4|32323.4|35
1624309430000|2021-06-21 21:03:50|32474|32324|32478.8|32328.8|32478.8|32328.8|32467.6|32317.6|32
1624309440000|2021-06-21 21:04:00|32476.4|32326.4|32508.4|32358.4|32508.4|32358.4|32472.7|32322.7|35
1624309450000|2021-06-21 21:04:10|32509|32359|32493.1|32343.1|32518.6|32368.6|32493.1|32343.1|37
1624309460000|2021-06-21 21:04:20|32494.2|32344.2|32485.6|32335.6|32494.2|32344.2|32483.5|32333.5|35
1624309470000|2021-06-21 21:04:30|32484.7|32334.7|32448.3|32298.3|32484.7|32334.7|32448.2|32298.2|32
1624309480000|2021-06-21 21:04:40|32448.5|32298.5|32457.8|32307.8|32465.6|32315.6|32448.5|32298.5|36
1624309490000|2021-06-21 21:04:50|32458|32308|32457.3|32307.3|32458.3|32308.3|32452.1|32302.1|34
1624309500000|2021-06-21 21:05:00|32458.5|32308.5|32454.3|32304.3|32460|32310|32452.9|32302.9|25
1624309510000|2021-06-21 21:05:10|32454.2|32304.2|32470.7|32320.7|32474.7|32324.7|32454.2|32304.2|30
1624309520000|2021-06-21 21:05:20|32470.3|32320.3|32479.8|32329.8|32481.8|32331.8|32470.3|32320.3|22
1624309530000|2021-06-21 21:05:30|32481.6|32331.6|32488.3|32338.3|32508.6|32358.6|32481.4|32331.4|29
1624309540000|2021-06-21 21:05:40|32494|32344|32503|32353|32513.5|32363.5|32494|32344|26
1624309550000|2021-06-21 21:05:50|32503.2|32353.2|32540.8|32390.8|32540.8|32390.8|32498.5|32348.5|37
1624309560000|2021-06-21 21:06:00|32541.4|32391.4|32525.9|32375.9|32542.4|32392.4|32516.6|32366.6|35
1624309570000|2021-06-21 21:06:10|32522.9|32372.9|32503.2|32353.2|32522.9|32372.9|32502.3|32352.3|28
1624309580000|2021-06-21 21:06:20|32499.5|32349.5|32490.7|32340.7|32500.7|32350.7|32488.7|32338.7|29
1624309590000|2021-06-21 21:06:30|32491.4|32341.4|32499.2|32349.2|32517.9|32367.9|32490.8|32340.8|37
1624309600000|2021-06-21 21:06:40|32501.2|32351.2|32474.8|32324.8|32502.2|32352.2|32473.9|32323.9|33
1624309610000|2021-06-21 21:06:50|32478.3|32328.3|32498.9|32348.9|32504.3|32354.3|32478.3|32328.3|38
1624309620000|2021-06-21 21:07:00|32498|32348|32498.6|32348.6|32500|32350|32496.7|32346.7|21
1624309630000|2021-06-21 21:07:10|32497|32347|32478.3|32328.3|32499.8|32349.8|32478.3|32328.3|27
1624309640000|2021-06-21 21:07:20|32475.3|32325.3|32484.3|32334.3|32494.4|32344.4|32473.6|32323.6|27
1624309650000|2021-06-21 21:07:30|32488|32338|32483|32333|32488|32338|32476.8|32326.8|35
1624309660000|2021-06-21 21:07:40|32483.6|32333.6|32472.9|32322.9|32488.5|32338.5|32472.9|32322.9|33
1624309670000|2021-06-21 21:07:50|32476.7|32326.7|32454.4|32304.4|32476.7|32326.7|32454.4|32304.4|36
1624309680000|2021-06-21 21:08:00|32460.4|32310.4|32481|32331|32493.4|32343.4|32459.6|32309.6|38
1624309690000|2021-06-21 21:08:10|32480.9|32330.9|32464.4|32314.4|32481.8|32331.8|32464.4|32314.4|26
1624309700000|2021-06-21 21:08:20|32462.7|32312.7|32454.7|32304.7|32462.7|32312.7|32450.3|32300.3|32
1624309710000|2021-06-21 21:08:30|32457.4|32307.4|32441.1|32291.1|32461.2|32311.2|32441.1|32291.1|34
1624309720000|2021-06-21 21:08:40|32441.6|32291.6|32445.6|32295.6|32448.9|32298.9|32431.7|32281.7|38
1624309730000|2021-06-21 21:08:50|32437.7|32287.7|32472.6|32322.6|32473.4|32323.4|32437.7|32287.7|33
1624309740000|2021-06-21 21:09:00|32472.9|32322.9|32484.2|32334.2|32487.7|32337.7|32470.6|32320.6|28
1624309750000|2021-06-21 21:09:10|32484.6|32334.6|32481.8|32331.8|32486.5|32336.5|32473.8|32323.8|37
1624309760000|2021-06-21 21:09:20|32482|32332|32473.8|32323.8|32482.4|32332.4|32470.3|32320.3|35
1624309770000|2021-06-21 21:09:30|32474.3|32324.3|32481.9|32331.9|32484.8|32334.8|32473.4|32323.4|30
1624309780000|2021-06-21 21:09:40|32482.6|32332.6|32499.5|32349.5|32500.8|32350.8|32482.6|32332.6|29
1624309790000|2021-06-21 21:09:50|32499.7|32349.7|32500.5|32350.5|32500.5|32350.5|32499.1|32349.1|14
1624309800000|2021-06-21 21:10:00|32500.4|32350.4|32490.2|32340.2|32500.7|32350.7|32488.9|32338.9|23
1624309810000|2021-06-21 21:10:10|32489.5|32339.5|32470.5|32320.5|32489.5|32339.5|32470.4|32320.4|33
1624309820000|2021-06-21 21:10:20|32473.4|32323.4|32474.1|32324.1|32477.5|32327.5|32469.8|32319.8|30
1624309830000|2021-06-21 21:10:30|32474.7|32324.7|32488.1|32338.1|32488.1|32338.1|32474.7|32324.7|30
1624309840000|2021-06-21 21:10:40|32488.4|32338.4|32491.9|32341.9|32491.9|32341.9|32488.4|32338.4|25
1624309850000|2021-06-21 21:10:50|32491|32341|32500.9|32350.9|32501.7|32351.7|32491|32341|32
1624309860000|2021-06-21 21:11:00|32500.5|32350.5|32509.1|32359.1|32509.2|32359.2|32499.5|32349.5|32
1624309870000|2021-06-21 21:11:10|32509.3|32359.3|32531.5|32381.5|32531.5|32381.5|32509.1|32359.1|34
1624309880000|2021-06-21 21:11:20|32533.8|32383.8|32512.7|32362.7|32540.3|32390.3|32512.7|32362.7|37
1624309890000|2021-06-21 21:11:30|32512.9|32362.9|32512.5|32362.5|32515.2|32365.2|32511.8|32361.8|26
1624309900000|2021-06-21 21:11:40|32512.1|32362.1|32494.5|32344.5|32512.1|32362.1|32494|32344|24
1624309910000|2021-06-21 21:11:50|32492.5|32342.5|32492.3|32342.3|32493.1|32343.1|32492.3|32342.3|5
1624309920000|2021-06-21 21:12:00|32492.4|32342.4|32492.5|32342.5|32493.2|32343.2|32491.4|32341.4|19
1624309930000|2021-06-21 21:12:10|32490.1|32340.1|32478.9|32328.9|32491|32341|32477.9|32327.9|34
1624309940000|2021-06-21 21:12:20|32478.1|32328.1|32458.9|32308.9|32479.6|32329.6|32458.1|32308.1|34
1624309950000|2021-06-21 21:12:30|32459.5|32309.5|32382.2|32232.2|32459.5|32309.5|32375.1|32225.1|38
1624309960000|2021-06-21 21:12:40|32360|32210|32395.3|32245.3|32410.6|32260.6|32358.1|32208.1|38
1624309970000|2021-06-21 21:12:50|32394.5|32244.5|32374|32224|32396.1|32246.1|32374|32224|36
1624309980000|2021-06-21 21:13:00|32373.8|32223.8|32309.3|32159.3|32373.8|32223.8|32309.3|32159.3|40
1624309990000|2021-06-21 21:13:10|32331.4|32181.4|32336.6|32186.6|32337.8|32187.8|32307.8|32157.8|39
1624310000000|2021-06-21 21:13:20|32335.8|32185.8|32331.3|32181.3|32338.8|32188.8|32326.6|32176.6|35
1624310010000|2021-06-21 21:13:30|32331.9|32181.9|32325.5|32175.5|32331.9|32181.9|32321.6|32171.6|35
1624310020000|2021-06-21 21:13:40|32325.3|32175.3|32314.7|32164.7|32326.1|32176.1|32314.5|32164.5|26
1624310030000|2021-06-21 21:13:50|32315|32165|32304.6|32154.6|32315.6|32165.6|32304.6|32154.6|25
1624310040000|2021-06-21 21:14:00|32302.7|32152.7|32302.5|32152.5|32311.1|32161.1|32300.3|32150.3|36
1624310050000|2021-06-21 21:14:10|32301.4|32151.4|32242.7|32092.7|32301.5|32151.5|32220.7|32070.7|40
1624310060000|2021-06-21 21:14:20|32241.7|32091.7|32230.9|32080.9|32243.4|32093.4|32228.5|32078.5|39
1624310070000|2021-06-21 21:14:30|32230.8|32080.8|32231|32081|32236.5|32086.5|32230.5|32080.5|29
1624310080000|2021-06-21 21:14:40|32232.5|32082.5|32219.4|32069.4|32233.9|32083.9|32218.1|32068.1|39
1624310090000|2021-06-21 21:14:50|32219.1|32069.1|32191.4|32041.4|32219.1|32069.1|32187|32037|37
1624310100000|2021-06-21 21:15:00|32194.7|32044.7|32169.5|32019.5|32197.1|32047.1|32169.5|32019.5|31
1624310110000|2021-06-21 21:15:10|32183|32033|32075.1|31925.1|32183|32033|32075.1|31925.1|39
1624310120000|2021-06-21 21:15:20|32064.6|31914.6|32026.2|31876.2|32072.5|31922.5|32017.9|31867.9|40
1624310130000|2021-06-21 21:15:30|32027.3|31877.3|32003.6|31853.6|32032.8|31882.8|32003.6|31853.6|37
1624310140000|2021-06-21 21:15:40|32002.7|31852.7|31994|31844|32002.7|31852.7|31967.4|31817.4|39
1624310150000|2021-06-21 21:15:50|31994.2|31844.2|31967.8|31817.8|31994.6|31844.6|31959.6|31809.6|38
1624310160000|2021-06-21 21:16:00|31967.7|31817.7|31999.3|31849.3|31999.3|31849.3|31964.6|31814.6|38
1624310170000|2021-06-21 21:16:10|31998.3|31848.3|31968.1|31818.1|32022.7|31872.7|31968.1|31818.1|38
1624310180000|2021-06-21 21:16:20|31969.1|31819.1|31942.2|31792.2|31970.6|31820.6|31942.2|31792.2|34
1624310190000|2021-06-21 21:16:30|31942|31792|31967.1|31817.1|31967.1|31817.1|31933.8|31783.8|35
1624310200000|2021-06-21 21:16:40|31969.8|31819.8|31981.1|31831.1|32013.1|31863.1|31969.8|31819.8|39
1624310210000|2021-06-21 21:16:50|31977.8|31827.8|31971.6|31821.6|31977.8|31827.8|31944.4|31794.4|37
1624310220000|2021-06-21 21:17:00|31970.8|31820.8|31942.2|31792.2|31975.7|31825.7|31942.2|31792.2|38
1624310230000|2021-06-21 21:17:10|31945.7|31795.7|31903|31753|31951|31801|31900.8|31750.8|38
1624310240000|2021-06-21 21:17:20|31904.1|31754.1|31918.1|31768.1|31940.3|31790.3|31890.1|31740.1|35
1624310250000|2021-06-21 21:17:30|31917.7|31767.7|31933.6|31783.6|31935|31785|31877.7|31727.7|38
1624310260000|2021-06-21 21:17:40|31935.8|31785.8|31919|31769|31945.2|31795.2|31919|31769|40
1624310270000|2021-06-21 21:17:50|31922.7|31772.7|31913.7|31763.7|31923.6|31773.6|31910.5|31760.5|39
1624310280000|2021-06-21 21:18:00|31913.8|31763.8|31970.5|31820.5|31975.2|31825.2|31913.8|31763.8|38
1624310290000|2021-06-21 21:18:10|31966.7|31816.7|31929.5|31779.5|31970.7|31820.7|31929.5|31779.5|36
1624310300000|2021-06-21 21:18:20|31930.2|31780.2|31893.3|31743.3|31930.2|31780.2|31893.3|31743.3|38
1624310310000|2021-06-21 21:18:30|31893.9|31743.9|31898.1|31748.1|31899.3|31749.3|31881.8|31731.8|33
1624310320000|2021-06-21 21:18:40|31896.4|31746.4|31924.2|31774.2|31924.2|31774.2|31895.6|31745.6|37
1624310330000|2021-06-21 21:18:50|31926.3|31776.3|31945.1|31795.1|31945.7|31795.7|31926.3|31776.3|36
1624310340000|2021-06-21 21:19:00|31943.6|31793.6|31978|31828|31978|31828|31943.5|31793.5|32
1624310350000|2021-06-21 21:19:10|31980.9|31830.9|31960.1|31810.1|32021.3|31871.3|31959.1|31809.1|39
1624310360000|2021-06-21 21:19:20|31960.3|31810.3|31963|31813|31963|31813|31951.3|31801.3|39
1624310370000|2021-06-21 21:19:30|31963.4|31813.4|32016.7|31866.7|32016.7|31866.7|31963.4|31813.4|34
1624310380000|2021-06-21 21:19:40|32006.7|31856.7|32058.2|31908.2|32058.2|31908.2|32004.2|31854.2|38
1624310390000|2021-06-21 21:19:50|32059.7|31909.7|32073.6|31923.6|32073.9|31923.9|32054.5|31904.5|35
1624310400000|2021-06-21 21:20:00|32074.6|31924.6|32089.7|31939.7|32090.6|31940.6|32074.6|31924.6|37
1624310410000|2021-06-21 21:20:10|32089.8|31939.8|32039.3|31889.3|32089.8|31939.8|32029.7|31879.7|33
1624310420000|2021-06-21 21:20:20|32040.6|31890.6|32023.4|31873.4|32040.6|31890.6|32023.4|31873.4|37
1624310430000|2021-06-21 21:20:30|32032.6|31882.6|32025.2|31875.2|32034.6|31884.6|32022.3|31872.3|38
1624310440000|2021-06-21 21:20:40|32025.1|31875.1|32000.3|31850.3|32032.6|31882.6|31995.3|31845.3|38
1624310450000|2021-06-21 21:20:50|31997.9|31847.9|31983.4|31833.4|32006.4|31856.4|31970.4|31820.4|36
1624310460000|2021-06-21 21:21:00|31983.6|31833.6|32008.2|31858.2|32008.2|31858.2|31983.6|31833.6|37
1624310470000|2021-06-21 21:21:10|32010.1|31860.1|32035.2|31885.2|32037.6|31887.6|32007.8|31857.8|37
1624310480000|2021-06-21 21:21:20|32035.3|31885.3|32019.4|31869.4|32035.3|31885.3|32018.4|31868.4|29
1624310490000|2021-06-21 21:21:30|32018.9|31868.9|32023.7|31873.7|32025.1|31875.1|32012.7|31862.7|37
1624310500000|2021-06-21 21:21:40|32023.9|31873.9|32041.9|31891.9|32052.3|31902.3|32023.9|31873.9|35
1624310510000|2021-06-21 21:21:50|32041.4|31891.4|32108.9|31958.9|32140.6|31990.6|32041.4|31891.4|38
1624310520000|2021-06-21 21:22:00|32105.3|31955.3|32074|31924|32122.4|31972.4|32074|31924|37
1624310530000|2021-06-21 21:22:10|32074.2|31924.2|32083.3|31933.3|32094.5|31944.5|32061.4|31911.4|37
1624310540000|2021-06-21 21:22:20|32083.6|31933.6|32129.3|31979.3|32129.3|31979.3|32082.6|31932.6|39
1624310550000|2021-06-21 21:22:30|32129.8|31979.8|32122.5|31972.5|32131.8|31981.8|32120.5|31970.5|34
1624310560000|2021-06-21 21:22:40|32122|31972|32127.1|31977.1|32127.1|31977.1|32118.8|31968.8|35
1624310570000|2021-06-21 21:22:50|32130.3|31980.3|32134.7|31984.7|32142|31992|32125.4|31975.4|34
1624310580000|2021-06-21 21:23:00|32134.4|31984.4|32128.5|31978.5|32141.4|31991.4|32126.4|31976.4|35
1624310590000|2021-06-21 21:23:10|32128.4|31978.4|32120.1|31970.1|32128.4|31978.4|32115.5|31965.5|29
1624310600000|2021-06-21 21:23:20|32119.2|31969.2|32114.2|31964.2|32121.1|31971.1|32112.7|31962.7|37
1624310610000|2021-06-21 21:23:30|32113.9|31963.9|32121.3|31971.3|32121.3|31971.3|32107.7|31957.7|37
1624310620000|2021-06-21 21:23:40|32121.6|31971.6|32124.1|31974.1|32126|31976|32118|31968|32
1624310630000|2021-06-21 21:23:50|32124.5|31974.5|32129.9|31979.9|32131.3|31981.3|32122.5|31972.5|29
1624310640000|2021-06-21 21:24:00|32130.2|31980.2|32147.4|31997.4|32147.7|31997.7|32129.9|31979.9|31
1624310650000|2021-06-21 21:24:10|32151|32001|32171.1|32021.1|32171.1|32021.1|32149.3|31999.3|32
1624310660000|2021-06-21 21:24:20|32170|32020|32198.1|32048.1|32206.1|32056.1|32170|32020|38
1624310670000|2021-06-21 21:24:30|32198.5|32048.5|32202.9|32052.9|32203.1|32053.1|32196.2|32046.2|39
1624310680000|2021-06-21 21:24:40|32204.5|32054.5|32205|32055|32206.3|32056.3|32203.1|32053.1|33
1624310690000|2021-06-21 21:24:50|32204.5|32054.5|32201.3|32051.3|32208.5|32058.5|32200.3|32050.3|35
1624310700000|2021-06-21 21:25:00|32201.4|32051.4|32208.2|32058.2|32211.9|32061.9|32201|32051|31
1624310710000|2021-06-21 21:25:10|32207.1|32057.1|32230.4|32080.4|32230.4|32080.4|32204.9|32054.9|40
1624310720000|2021-06-21 21:25:20|32229|32079|32280.8|32130.8|32280.8|32130.8|32229|32079|39
1624310730000|2021-06-21 21:25:30|32279.4|32129.4|32304.8|32154.8|32305.2|32155.2|32268.9|32118.9|38
1624310740000|2021-06-21 21:25:40|32305.2|32155.2|32302.2|32152.2|32312|32162|32298.8|32148.8|37
1624310750000|2021-06-21 21:25:50|32301.9|32151.9|32378.5|32228.5|32378.5|32228.5|32297.1|32147.1|37
1624310760000|2021-06-21 21:26:00|32377|32227|32355.2|32205.2|32399.7|32249.7|32339.3|32189.3|39
1624310770000|2021-06-21 21:26:10|32354.9|32204.9|32336.2|32186.2|32355.4|32205.4|32329.2|32179.2|37
1624310780000|2021-06-21 21:26:20|32336.4|32186.4|32335.4|32185.4|32338.1|32188.1|32330.7|32180.7|40
1624310790000|2021-06-21 21:26:30|32334.7|32184.7|32339.5|32189.5|32343.6|32193.6|32334.2|32184.2|28
1624310800000|2021-06-21 21:26:40|32339.1|32189.1|32315.1|32165.1|32339.1|32189.1|32315.1|32165.1|38
1624310810000|2021-06-21 21:26:50|32316.8|32166.8|32325.7|32175.7|32330|32180|32313|32163|38
1624310820000|2021-06-21 21:27:00|32326.6|32176.6|32313.6|32163.6|32326.6|32176.6|32313.1|32163.1|30
1624310830000|2021-06-21 21:27:10|32310.5|32160.5|32304.7|32154.7|32310.8|32160.8|32303.6|32153.6|31
1624310840000|2021-06-21 21:27:20|32304.6|32154.6|32298.2|32148.2|32306|32156|32296.6|32146.6|35
1624310850000|2021-06-21 21:27:30|32297.4|32147.4|32318.6|32168.6|32320.9|32170.9|32281.1|32131.1|36
1624310860000|2021-06-21 21:27:40|32313.7|32163.7|32282.6|32132.6|32313.7|32163.7|32282.6|32132.6|32
1624310870000|2021-06-21 21:27:50|32282.5|32132.5|32306.3|32156.3|32322.5|32172.5|32281.7|32131.7|38
1624310880000|2021-06-21 21:28:00|32305.4|32155.4|32308|32158|32311|32161|32299.1|32149.1|36
1624310890000|2021-06-21 21:28:10|32308.1|32158.1|32316|32166|32320.2|32170.2|32308.1|32158.1|32
1624310900000|2021-06-21 21:28:20|32314|32164|32307.3|32157.3|32314|32164|32306.9|32156.9|31
1624310910000|2021-06-21 21:28:30|32306.9|32156.9|32303.2|32153.2|32307.3|32157.3|32297.9|32147.9|36
1624310920000|2021-06-21 21:28:40|32299.9|32149.9|32293.3|32143.3|32305.6|32155.6|32289.3|32139.3|34
1624310930000|2021-06-21 21:28:50|32295.2|32145.2|32276.4|32126.4|32296.7|32146.7|32272.6|32122.6|37
1624310940000|2021-06-21 21:29:00|32271.4|32121.4|32284.7|32134.7|32285.7|32135.7|32269.4|32119.4|30
1624310950000|2021-06-21 21:29:10|32281.9|32131.9|32278.4|32128.4|32285.9|32135.9|32273.7|32123.7|36
1624310960000|2021-06-21 21:29:20|32278.3|32128.3|32253.7|32103.7|32278.3|32128.3|32249.8|32099.8|38
1624310970000|2021-06-21 21:29:30|32256.7|32106.7|32239.2|32089.2|32259|32109|32238.1|32088.1|34
1624310980000|2021-06-21 21:29:40|32241.6|32091.6|32138.5|31988.5|32245.8|32095.8|32132.2|31982.2|38
1624310990000|2021-06-21 21:29:50|32129.9|31979.9|32124.5|31974.5|32129.9|31979.9|32099.9|31949.9|39
1624311000000|2021-06-21 21:30:00|32123.6|31973.6|32110.9|31960.9|32125.4|31975.4|32110.9|31960.9|36
1624311010000|2021-06-21 21:30:10|32108.7|31958.7|32049|31899|32109|31959|32049|31899|36
1624311020000|2021-06-21 21:30:20|32045.7|31895.7|31997|31847|32048.9|31898.9|31997|31847|38
1624311030000|2021-06-21 21:30:30|32000.4|31850.4|31993.2|31843.2|32006.1|31856.1|31945.5|31795.5|37
1624311040000|2021-06-21 21:30:40|31992.6|31842.6|32015.6|31865.6|32015.6|31865.6|31977.2|31827.2|38
1624311050000|2021-06-21 21:30:50|32018.9|31868.9|32031.5|31881.5|32033.3|31883.3|32018.9|31868.9|35
1624311060000|2021-06-21 21:31:00|32030.8|31880.8|32031.6|31881.6|32033.6|31883.6|32030.2|31880.2|25
1624311070000|2021-06-21 21:31:10|32030.7|31880.7|32037.7|31887.7|32039.9|31889.9|32030.4|31880.4|28
1624311080000|2021-06-21 21:31:20|32037|31887|32060.8|31910.8|32060.8|31910.8|32037|31887|32
1624311090000|2021-06-21 21:31:30|32059.1|31909.1|32074.6|31924.6|32074.6|31924.6|32059.1|31909.1|32
1624311100000|2021-06-21 21:31:40|32075.3|31925.3|32065.7|31915.7|32075.5|31925.5|32065.4|31915.4|20
1624311110000|2021-06-21 21:31:50|32066.9|31916.9|32048.7|31898.7|32070.1|31920.1|32047|31897|38
1624311120000|2021-06-21 21:32:00|32048.4|31898.4|31997|31847|32049.7|31899.7|31994.5|31844.5|36
1624311130000|2021-06-21 21:32:10|31995.1|31845.1|31997|31847|31997.8|31847.8|31958.2|31808.2|38
1624311140000|2021-06-21 21:32:20|32001|31851|31995.7|31845.7|32001|31851|31991.8|31841.8|37
1624311150000|2021-06-21 21:32:30|31995.5|31845.5|31982.5|31832.5|31996.4|31846.4|31976.5|31826.5|39
1624311160000|2021-06-21 21:32:40|31985.5|31835.5|31982.6|31832.6|31990.6|31840.6|31981.3|31831.3|35
1624311170000|2021-06-21 21:32:50|31982.2|31832.2|31978.5|31828.5|31985.6|31835.6|31977.2|31827.2|35
1624311180000|2021-06-21 21:33:00|31978.2|31828.2|31982.6|31832.6|31984.2|31834.2|31971.6|31821.6|34
1624311190000|2021-06-21 21:33:10|31982.8|31832.8|31981.1|31831.1|31984.3|31834.3|31980|31830|31
1624311200000|2021-06-21 21:33:20|31981.2|31831.2|32008.3|31858.3|32008.3|31858.3|31981.2|31831.2|32
1624311210000|2021-06-21 21:33:30|32009|31859|32026.9|31876.9|32031.2|31881.2|32009|31859|36
1624311220000|2021-06-21 21:33:40|32027.8|31877.8|32036.2|31886.2|32037.6|31887.6|32027.8|31877.8|31
1624311230000|2021-06-21 21:33:50|32036.5|31886.5|32044|31894|32044|31894|32035.2|31885.2|32
1624311240000|2021-06-21 21:34:00|32043.6|31893.6|32064.9|31914.9|32064.9|31914.9|32041.6|31891.6|34
1624311250000|2021-06-21 21:34:10|32066.4|31916.4|32071.4|31921.4|32074.8|31924.8|32061.6|31911.6|37
1624311260000|2021-06-21 21:34:20|32070.4|31920.4|32098.5|31948.5|32099|31949|32070.4|31920.4|40
1624311270000|2021-06-21 21:34:30|32097.3|31947.3|32100.8|31950.8|32107.1|31957.1|32097.3|31947.3|37
1624311280000|2021-06-21 21:34:40|32099.3|31949.3|32105.1|31955.1|32105.1|31955.1|32099.3|31949.3|30
1624311290000|2021-06-21 21:34:50|32105.6|31955.6|32106|31956|32107.3|31957.3|32101.9|31951.9|35
1624311300000|2021-06-21 21:35:00|32107.3|31957.3|32109|31959|32109.7|31959.7|32105|31955|33
1624311310000|2021-06-21 21:35:10|32098.1|31948.1|32122.9|31972.9|32122.9|31972.9|32095.4|31945.4|19
1624311320000|2021-06-21 21:35:20|32123.4|31973.4|32128.5|31978.5|32131.4|31981.4|32119.2|31969.2|33
1624311330000|2021-06-21 21:35:30|32128.4|31978.4|32149.5|31999.5|32149.5|31999.5|32128.4|31978.4|36
1624311340000|2021-06-21 21:35:40|32148.7|31998.7|32163.2|32013.2|32163.2|32013.2|32148.7|31998.7|32
1624311350000|2021-06-21 21:35:50|32163.7|32013.7|32184.3|32034.3|32184.3|32034.3|32163.6|32013.6|24
1624311360000|2021-06-21 21:36:00|32184.9|32034.9|32219.7|32069.7|32219.7|32069.7|32184.9|32034.9|32
1624311370000|2021-06-21 21:36:10|32219.5|32069.5|32234.8|32084.8|32234.8|32084.8|32219.5|32069.5|35
1624311380000|2021-06-21 21:36:20|32234.4|32084.4|32234|32084|32236.6|32086.6|32231.4|32081.4|32
1624311390000|2021-06-21 21:36:30|32233.3|32083.3|32209.6|32059.6|32233.3|32083.3|32209.6|32059.6|28
1624311400000|2021-06-21 21:36:40|32206.4|32056.4|32174.4|32024.4|32209|32059|32171.7|32021.7|36
1624311410000|2021-06-21 21:36:50|32174.3|32024.3|32194.4|32044.4|32195.3|32045.3|32173.6|32023.6|38
1624311420000|2021-06-21 21:37:00|32193.5|32043.5|32200.8|32050.8|32205|32055|32193.5|32043.5|34
1624311430000|2021-06-21 21:37:10|32201|32051|32200.4|32050.4|32207.1|32057.1|32198.4|32048.4|29
1624311440000|2021-06-21 21:37:20|32200.6|32050.6|32200.8|32050.8|32204.4|32054.4|32198.9|32048.9|31
1624311450000|2021-06-21 21:37:30|32200.9|32050.9|32195.9|32045.9|32201.1|32051.1|32195.9|32045.9|23
1624311460000|2021-06-21 21:37:40|32195.3|32045.3|32159.1|32009.1|32195.3|32045.3|32159.1|32009.1|33
1624311470000|2021-06-21 21:37:50|32156.4|32006.4|32143.5|31993.5|32158|32008|32142.6|31992.6|33
1624311480000|2021-06-21 21:38:00|32141.8|31991.8|32133.6|31983.6|32144.6|31994.6|32128.1|31978.1|40
1624311490000|2021-06-21 21:38:10|32135.6|31985.6|32094.1|31944.1|32135.6|31985.6|32090.5|31940.5|34
1624311500000|2021-06-21 21:38:20|32090.9|31940.9|32047|31897|32090.9|31940.9|32043.9|31893.9|32
1624311510000|2021-06-21 21:38:30|32047.1|31897.1|32070.4|31920.4|32070.4|31920.4|32045.5|31895.5|36
1624311520000|2021-06-21 21:38:40|32069.7|31919.7|32073.1|31923.1|32085.6|31935.6|32064.6|31914.6|37
1624311530000|2021-06-21 21:38:50|32075|31925|32089.6|31939.6|32089.6|31939.6|32075|31925|35
1624311540000|2021-06-21 21:39:00|32089.4|31939.4|32082.6|31932.6|32091.8|31941.8|32082.6|31932.6|26
1624311550000|2021-06-21 21:39:10|32083.2|31933.2|32059.9|31909.9|32083.2|31933.2|32059.9|31909.9|27
1624311560000|2021-06-21 21:39:20|32057.8|31907.8|32029.4|31879.4|32058.6|31908.6|32026.4|31876.4|36
1624311570000|2021-06-21 21:39:30|32030|31880|32017.6|31867.6|32030.5|31880.5|32015.2|31865.2|38
1624311580000|2021-06-21 21:39:40|32016.3|31866.3|32018.2|31868.2|32020.3|31870.3|32005.1|31855.1|32
1624311590000|2021-06-21 21:39:50|32021.2|31871.2|32022.1|31872.1|32027.1|31877.1|32007.2|31857.2|36
1624311600000|2021-06-21 21:40:00|32022.8|31872.8|32013.3|31863.3|32031.2|31881.2|32013.3|31863.3|36
1624311610000|2021-06-21 21:40:10|32007.5|31857.5|31991.7|31841.7|32010.5|31860.5|31984.4|31834.4|26
1624311620000|2021-06-21 21:40:20|31990.7|31840.7|31994.5|31844.5|31995.5|31845.5|31988.3|31838.3|36
1624311630000|2021-06-21 21:40:30|31995.6|31845.6|32012.5|31862.5|32012.5|31862.5|31995.6|31845.6|34
1624311640000|2021-06-21 21:40:40|32014.3|31864.3|32089.2|31939.2|32089.2|31939.2|32014.3|31864.3|39
1624311650000|2021-06-21 21:40:50|32092|31942|32093.5|31943.5|32098.3|31948.3|32092|31942|35
1624311660000|2021-06-21 21:41:00|32092.5|31942.5|32081.5|31931.5|32092.5|31942.5|32081.1|31931.1|38
1624311670000|2021-06-21 21:41:10|32080.3|31930.3|32073.5|31923.5|32080.5|31930.5|32072.1|31922.1|36
1624311680000|2021-06-21 21:41:20|32073.6|31923.6|32057.4|31907.4|32074.3|31924.3|32046.7|31896.7|35
1624311690000|2021-06-21 21:41:30|32055.3|31905.3|32045.1|31895.1|32058.8|31908.8|32043.8|31893.8|36
1624311700000|2021-06-21 21:41:40|32045.7|31895.7|32065.9|31915.9|32066.1|31916.1|32045.7|31895.7|35
1624311710000|2021-06-21 21:41:50|32065.8|31915.8|32058|31908|32069.3|31919.3|32058|31908|31
1624311720000|2021-06-21 21:42:00|32056.7|31906.7|32051.9|31901.9|32056.7|31906.7|32051.4|31901.4|27
1624311730000|2021-06-21 21:42:10|32052.8|31902.8|32052.5|31902.5|32052.8|31902.8|32051.4|31901.4|23
1624311740000|2021-06-21 21:42:20|32052.4|31902.4|32039.2|31889.2|32054.5|31904.5|32039.2|31889.2|15
1624311750000|2021-06-21 21:42:30|32039|31889|32058|31908|32058|31908|32039|31889|29
1624311760000|2021-06-21 21:42:40|32058.8|31908.8|32060.2|31910.2|32061|31911|32058.1|31908.1|26
1624311770000|2021-06-21 21:42:50|32060.8|31910.8|32027.1|31877.1|32060.8|31910.8|32026.9|31876.9|30
1624311780000|2021-06-21 21:43:00|32027.2|31877.2|32023.8|31873.8|32028.3|31878.3|32023.3|31873.3|32
1624311790000|2021-06-21 21:43:10|32023.4|31873.4|31986.5|31836.5|32026.3|31876.3|31986.5|31836.5|35
1624311800000|2021-06-21 21:43:20|31986.6|31836.6|32008.7|31858.7|32008.7|31858.7|31972.5|31822.5|36
1624311810000|2021-06-21 21:43:30|32009.9|31859.9|32009.1|31859.1|32021.3|31871.3|32004.8|31854.8|38
1624311820000|2021-06-21 21:43:40|32009.2|31859.2|31990.4|31840.4|32009.2|31859.2|31988.8|31838.8|36
1624311830000|2021-06-21 21:43:50|31982.5|31832.5|31974|31824|31988.9|31838.9|31971.6|31821.6|31
1624311840000|2021-06-21 21:44:00|31970.4|31820.4|31994.4|31844.4|32000|31850|31962.2|31812.2|36
1624311850000|2021-06-21 21:44:10|31995|31845|31963|31813|32002.8|31852.8|31963|31813|37
1624311860000|2021-06-21 21:44:20|31962.7|31812.7|31921.2|31771.2|31963.1|31813.1|31917.4|31767.4|35
1624311870000|2021-06-21 21:44:30|31920.8|31770.8|31915.3|31765.3|31924.8|31774.8|31912.4|31762.4|35
1624311880000|2021-06-21 21:44:40|31912.8|31762.8|31895|31745|31912.8|31762.8|31894.3|31744.3|36
1624311890000|2021-06-21 21:44:50|31904.7|31754.7|31900.4|31750.4|31911|31761|31882.9|31732.9|34
1624311900000|2021-06-21 21:45:00|31900.1|31750.1|31952.5|31802.5|31955.3|31805.3|31900.1|31750.1|39
1624311910000|2021-06-21 21:45:10|31954.2|31804.2|31997.6|31847.6|32005|31855|31950.1|31800.1|38
1624311920000|2021-06-21 21:45:20|31990.8|31840.8|31934.1|31784.1|31990.8|31840.8|31933.7|31783.7|35
1624311930000|2021-06-21 21:45:30|31932.5|31782.5|31909.6|31759.6|31932.5|31782.5|31905|31755|34
1624311940000|2021-06-21 21:45:40|31909.7|31759.7|31913.3|31763.3|31931.1|31781.1|31905.2|31755.2|29
1624311950000|2021-06-21 21:45:50|31907|31757|31819|31669|31907|31757|31819|31669|34
1624311960000|2021-06-21 21:46:00|31817.7|31667.7|31706.8|31556.8|31817.8|31667.8|31675.6|31525.6|40
1624311970000|2021-06-21 21:46:10|31726.4|31576.4|31675.9|31525.9|31737|31587|31670.6|31520.6|37
1624311980000|2021-06-21 21:46:20|31671.9|31521.9|31720.7|31570.7|31721|31571|31671.9|31521.9|38
1624311990000|2021-06-21 21:46:30|31721.8|31571.8|31718.8|31568.8|31750.5|31600.5|31718.8|31568.8|40
1624312000000|2021-06-21 21:46:40|31712.1|31562.1|31642.8|31492.8|31712.1|31562.1|31634.6|31484.6|40
1624312010000|2021-06-21 21:46:50|31621.3|31471.3|31591|31441|31633.7|31483.7|31584|31434|38
1624312020000|2021-06-21 21:47:00|31590.8|31440.8|31655.7|31505.7|31655.9|31505.9|31590.8|31440.8|39
1624312030000|2021-06-21 21:47:10|31654.8|31504.8|31727.5|31577.5|31727.5|31577.5|31654.8|31504.8|39
1624312040000|2021-06-21 21:47:20|31726.3|31576.3|31695.6|31545.6|31727.7|31577.7|31691.4|31541.4|38
1624312050000|2021-06-21 21:47:30|31691.5|31541.5|31676.6|31526.6|31696.9|31546.9|31676.6|31526.6|33
1624312060000|2021-06-21 21:47:40|31677.3|31527.3|31698.7|31548.7|31698.7|31548.7|31677.1|31527.1|33
1624312070000|2021-06-21 21:47:50|31698.4|31548.4|31685.8|31535.8|31710|31560|31685.8|31535.8|36
1624312080000|2021-06-21 21:48:00|31686.9|31536.9|31689.7|31539.7|31694.5|31544.5|31663.6|31513.6|37
1624312090000|2021-06-21 21:48:10|31690|31540|31750.3|31600.3|31750.3|31600.3|31690|31540|35
1624312100000|2021-06-21 21:48:20|31745.2|31595.2|31738|31588|31766.1|31616.1|31719.2|31569.2|37
1624312110000|2021-06-21 21:48:30|31738.9|31588.9|31735.9|31585.9|31740.8|31590.8|31724.9|31574.9|33
1624312120000|2021-06-21 21:48:40|31737.5|31587.5|31742.9|31592.9|31746.2|31596.2|31735.9|31585.9|38
1624312130000|2021-06-21 21:48:50|31741.5|31591.5|31731.7|31581.7|31743.3|31593.3|31731.7|31581.7|32
1624312140000|2021-06-21 21:49:00|31731.8|31581.8|31679.1|31529.1|31731.8|31581.8|31675.7|31525.7|37
1624312150000|2021-06-21 21:49:10|31680.5|31530.5|31688.7|31538.7|31697|31547|31672.6|31522.6|40
1624312160000|2021-06-21 21:49:20|31691.2|31541.2|31683.7|31533.7|31692|31542|31667.6|31517.6|39
1624312170000|2021-06-21 21:49:30|31684.8|31534.8|31689.5|31539.5|31725|31575|31684.8|31534.8|39
1624312180000|2021-06-21 21:49:40|31689.6|31539.6|31711.7|31561.7|31711.7|31561.7|31685.7|31535.7|39
1624312190000|2021-06-21 21:49:50|31711.9|31561.9|31695.6|31545.6|31719.6|31569.6|31694.7|31544.7|39
1624312200000|2021-06-21 21:50:00|31693.9|31543.9|31690.4|31540.4|31700.5|31550.5|31687.9|31537.9|39
1624312210000|2021-06-21 21:50:10|31689|31539|31691.2|31541.2|31695.1|31545.1|31688.8|31538.8|31
1624312220000|2021-06-21 21:50:20|31692|31542|31719.8|31569.8|31748.1|31598.1|31692|31542|39
1624312230000|2021-06-21 21:50:30|31718.3|31568.3|31726.5|31576.5|31733.7|31583.7|31710|31560|38
1624312240000|2021-06-21 21:50:40|31724.4|31574.4|31726.1|31576.1|31731.9|31581.9|31713.4|31563.4|36
1624312250000|2021-06-21 21:50:50|31728.3|31578.3|31739.5|31589.5|31739.5|31589.5|31726.5|31576.5|36
1624312260000|2021-06-21 21:51:00|31739.6|31589.6|31731.5|31581.5|31740.8|31590.8|31730.1|31580.1|31
1624312270000|2021-06-21 21:51:10|31730.1|31580.1|31743.6|31593.6|31743.6|31593.6|31707.2|31557.2|36
1624312280000|2021-06-21 21:51:20|31743.1|31593.1|31741.5|31591.5|31744|31594|31735.5|31585.5|30
1624312290000|2021-06-21 21:51:30|31740.6|31590.6|31767.4|31617.4|31769.7|31619.7|31740.3|31590.3|36
1624312300000|2021-06-21 21:51:40|31766.2|31616.2|31709|31559|31766.2|31616.2|31701.8|31551.8|39
1624312310000|2021-06-21 21:51:50|31700.9|31550.9|31713|31563|31715.2|31565.2|31693.7|31543.7|38
1624312320000|2021-06-21 21:52:00|31714.6|31564.6|31683.7|31533.7|31725.4|31575.4|31680.7|31530.7|38
1624312330000|2021-06-21 21:52:10|31675.3|31525.3|31669.2|31519.2|31686.7|31536.7|31661.5|31511.5|40
1624312340000|2021-06-21 21:52:20|31664.8|31514.8|31662.8|31512.8|31683.1|31533.1|31657.9|31507.9|39
1624312350000|2021-06-21 21:52:30|31672.5|31522.5|31657.1|31507.1|31677.7|31527.7|31648.3|31498.3|38
1624312360000|2021-06-21 21:52:40|31654.2|31504.2|31676.1|31526.1|31677.8|31527.8|31651.9|31501.9|38
1624312370000|2021-06-21 21:52:50|31675.2|31525.2|31662.6|31512.6|31682|31532|31662.6|31512.6|37
1624312380000|2021-06-21 21:53:00|31659.3|31509.3|31647.5|31497.5|31659.3|31509.3|31646.6|31496.6|38
1624312390000|2021-06-21 21:53:10|31648.8|31498.8|31647.7|31497.7|31651.7|31501.7|31646.8|31496.8|38
1624312400000|2021-06-21 21:53:20|31648|31498|31661|31511|31661.7|31511.7|31647.7|31497.7|33
1624312410000|2021-06-21 21:53:30|31667.8|31517.8|31664|31514|31674.1|31524.1|31663.5|31513.5|24
1624312420000|2021-06-21 21:53:40|31663.1|31513.1|31658.9|31508.9|31663.1|31513.1|31651.4|31501.4|35
1624312430000|2021-06-21 21:53:50|31656|31506|31658.8|31508.8|31661.2|31511.2|31653.6|31503.6|31
1624312440000|2021-06-21 21:54:00|31661.4|31511.4|31661.6|31511.6|31663.1|31513.1|31660.6|31510.6|31
1624312450000|2021-06-21 21:54:10|31661.7|31511.7|31663.3|31513.3|31666.4|31516.4|31661.7|31511.7|32
1624312460000|2021-06-21 21:54:20|31663.2|31513.2|31675.5|31525.5|31677.6|31527.6|31661.6|31511.6|35
1624312470000|2021-06-21 21:54:30|31673.2|31523.2|31683.6|31533.6|31687.5|31537.5|31672.6|31522.6|36
1624312480000|2021-06-21 21:54:40|31684.9|31534.9|31675.5|31525.5|31686.1|31536.1|31665.4|31515.4|37
1624312490000|2021-06-21 21:54:50|31676.2|31526.2|31687.7|31537.7|31688.1|31538.1|31676.2|31526.2|36
1624312500000|2021-06-21 21:55:00|31687|31537|31708.4|31558.4|31708.4|31558.4|31687|31537|37
1624312510000|2021-06-21 21:55:10|31710.1|31560.1|31703.6|31553.6|31728.5|31578.5|31701.6|31551.6|38
1624312520000|2021-06-21 21:55:20|31702.8|31552.8|31712.9|31562.9|31712.9|31562.9|31692.2|31542.2|36
1624312530000|2021-06-21 21:55:30|31709.5|31559.5|31714.8|31564.8|31719.8|31569.8|31704|31554|40
1624312540000|2021-06-21 21:55:40|31718|31568|31702.5|31552.5|31730.4|31580.4|31702.5|31552.5|37
1624312550000|2021-06-21 21:55:50|31700.7|31550.7|31729.2|31579.2|31735.1|31585.1|31695.7|31545.7|33
1624312560000|2021-06-21 21:56:00|31728.8|31578.8|31735.7|31585.7|31736.6|31586.6|31725.9|31575.9|33
1624312570000|2021-06-21 21:56:10|31736|31586|31769|31619|31769|31619|31735.5|31585.5|37
1624312580000|2021-06-21 21:56:20|31772.1|31622.1|31806.5|31656.5|31825.5|31675.5|31772.1|31622.1|33
1624312590000|2021-06-21 21:56:30|31802.5|31652.5|31761.8|31611.8|31802.6|31652.6|31752.1|31602.1|35
1624312600000|2021-06-21 21:56:40|31760.6|31610.6|31779.5|31629.5|31787.6|31637.6|31760.6|31610.6|38
1624312610000|2021-06-21 21:56:50|31776.7|31626.7|31686.3|31536.3|31776.7|31626.7|31686.3|31536.3|39
1624312620000|2021-06-21 21:57:00|31685.3|31535.3|31586.6|31436.6|31685.3|31535.3|31586.6|31436.6|39
1624312630000|2021-06-21 21:57:10|31587.1|31437.1|31481.4|31331.4|31587.1|31437.1|31464.3|31314.3|38
1624312640000|2021-06-21 21:57:20|31481.5|31331.5|31508.4|31358.4|31508.4|31358.4|31481.5|31331.5|38
1624312650000|2021-06-21 21:57:30|31512.3|31362.3|31553.6|31403.6|31553.6|31403.6|31510.3|31360.3|35
1624312660000|2021-06-21 21:57:40|31548.9|31398.9|31597.8|31447.8|31597.8|31447.8|31540.1|31390.1|40
1624312670000|2021-06-21 21:57:50|31598.6|31448.6|31591.1|31441.1|31619.7|31469.7|31588.8|31438.8|39
1624312680000|2021-06-21 21:58:00|31591.9|31441.9|31608|31458|31609.9|31459.9|31591.9|31441.9|34
1624312690000|2021-06-21 21:58:10|31608.1|31458.1|31647.7|31497.7|31650.5|31500.5|31607.7|31457.7|37
1624312700000|2021-06-21 21:58:20|31645.4|31495.4|31641|31491|31655.5|31505.5|31622.9|31472.9|39
1624312710000|2021-06-21 21:58:30|31654.6|31504.6|31640.3|31490.3|31654.6|31504.6|31627.3|31477.3|38
1624312720000|2021-06-21 21:58:40|31640.5|31490.5|31668.8|31518.8|31668.8|31518.8|31640.5|31490.5|39
1624312730000|2021-06-21 21:58:50|31668.9|31518.9|31665.3|31515.3|31674.5|31524.5|31665.1|31515.1|37
1624312740000|2021-06-21 21:59:00|31669.9|31519.9|31628.7|31478.7|31669.9|31519.9|31628.7|31478.7|36
1624312750000|2021-06-21 21:59:10|31629.2|31479.2|31637.7|31487.7|31638|31488|31627.1|31477.1|30
1624312760000|2021-06-21 21:59:20|31637.8|31487.8|31603|31453|31637.8|31487.8|31602.4|31452.4|38
1624312770000|2021-06-21 21:59:30|31607.4|31457.4|31600.7|31450.7|31609.5|31459.5|31595.1|31445.1|35
1624312780000|2021-06-21 21:59:40|31600.8|31450.8|31608.7|31458.7|31614.9|31464.9|31593.7|31443.7|36
1624312790000|2021-06-21 21:59:50|31613.2|31463.2|31612.3|31462.3|31617.9|31467.9|31604.1|31454.1|31
1624312800000|2021-06-21 22:00:00|31616.3|31466.3|31648.5|31498.5|31648.5|31498.5|31616.3|31466.3|35
1624312810000|2021-06-21 22:00:10|31651.9|31501.9|31658.7|31508.7|31658.7|31508.7|31630.6|31480.6|37
1624312820000|2021-06-21 22:00:20|31657.3|31507.3|31723.9|31573.9|31724.1|31574.1|31657.3|31507.3|37
1624312830000|2021-06-21 22:00:30|31722.3|31572.3|31832.7|31682.7|31833.1|31683.1|31722.3|31572.3|39
1624312840000|2021-06-21 22:00:40|31827.8|31677.8|31795.6|31645.6|31830.6|31680.6|31782.5|31632.5|40
1624312850000|2021-06-21 22:00:50|31800.9|31650.9|31816.4|31666.4|31818.7|31668.7|31796.7|31646.7|36
1624312860000|2021-06-21 22:01:00|31813.2|31663.2|31782.5|31632.5|31819.2|31669.2|31781.2|31631.2|38
1624312870000|2021-06-21 22:01:10|31781.7|31631.7|31783|31633|31790.8|31640.8|31773.6|31623.6|33
1624312880000|2021-06-21 22:01:20|31783.1|31633.1|31778.1|31628.1|31785.3|31635.3|31778|31628|33
1624312890000|2021-06-21 22:01:30|31783.8|31633.8|31765|31615|31783.8|31633.8|31759.6|31609.6|35
1624312900000|2021-06-21 22:01:40|31764|31614|31754.5|31604.5|31768.1|31618.1|31744.7|31594.7|38
1624312910000|2021-06-21 22:01:50|31754|31604|31774.1|31624.1|31774.1|31624.1|31754|31604|37
1624312920000|2021-06-21 22:02:00|31771.2|31621.2|31770.3|31620.3|31776|31626|31766.4|31616.4|33
1624312930000|2021-06-21 22:02:10|31771.8|31621.8|31755|31605|31773.3|31623.3|31755|31605|33
1624312940000|2021-06-21 22:02:20|31748.6|31598.6|31693.8|31543.8|31756.7|31606.7|31683.2|31533.2|37
1624312950000|2021-06-21 22:02:30|31693.4|31543.4|31665.7|31515.7|31699.1|31549.1|31665.7|31515.7|37
1624312960000|2021-06-21 22:02:40|31668.8|31518.8|31701.8|31551.8|31702.9|31552.9|31655.6|31505.6|40
1624312970000|2021-06-21 22:02:50|31701.5|31551.5|31718.6|31568.6|31718.6|31568.6|31680.2|31530.2|36
1624312980000|2021-06-21 22:03:00|31719.2|31569.2|31738|31588|31738|31588|31719.2|31569.2|28
1624312990000|2021-06-21 22:03:10|31737.6|31587.6|31744.4|31594.4|31744.5|31594.5|31730.7|31580.7|31
1624313000000|2021-06-21 22:03:20|31742.4|31592.4|31768.7|31618.7|31768.7|31618.7|31742.3|31592.3|35
1624313010000|2021-06-21 22:03:30|31758.7|31608.7|31745.1|31595.1|31772.5|31622.5|31745.1|31595.1|36
1624313020000|2021-06-21 22:03:40|31744.4|31594.4|31710.5|31560.5|31744.4|31594.4|31703.1|31553.1|34
1624313030000|2021-06-21 22:03:50|31711.2|31561.2|31709.5|31559.5|31721|31571|31699.1|31549.1|39
1624313040000|2021-06-21 22:04:00|31707.9|31557.9|31675.9|31525.9|31713.8|31563.8|31675.7|31525.7|37
1624313050000|2021-06-21 22:04:10|31662.4|31512.4|31647.4|31497.4|31668.8|31518.8|31643.6|31493.6|36
1624313060000|2021-06-21 22:04:20|31648.3|31498.3|31673.3|31523.3|31679.1|31529.1|31636.8|31486.8|39
1624313070000|2021-06-21 22:04:30|31676.4|31526.4|31729.3|31579.3|31734.3|31584.3|31669.9|31519.9|38
1624313080000|2021-06-21 22:04:40|31735.4|31585.4|31721|31571|31735.4|31585.4|31717.5|31567.5|30
1624313090000|2021-06-21 22:04:50|31724.1|31574.1|31746.5|31596.5|31746.5|31596.5|31724.1|31574.1|34
1624313100000|2021-06-21 22:05:00|31747.6|31597.6|31779.1|31629.1|31782.8|31632.8|31747.6|31597.6|37
1624313110000|2021-06-21 22:05:10|31775.3|31625.3|31761.6|31611.6|31775.3|31625.3|31733.4|31583.4|40
1624313120000|2021-06-21 22:05:20|31762.4|31612.4|31743.6|31593.6|31770.2|31620.2|31743.1|31593.1|37
1624313130000|2021-06-21 22:05:30|31743.4|31593.4|31759.8|31609.8|31760|31610|31743.4|31593.4|35
1624313140000|2021-06-21 22:05:40|31759.5|31609.5|31741.8|31591.8|31760|31610|31741.8|31591.8|34
1624313150000|2021-06-21 22:05:50|31742.5|31592.5|31741.7|31591.7|31742.5|31592.5|31710|31560|40
1624313160000|2021-06-21 22:06:00|31742.7|31592.7|31748.8|31598.8|31753.1|31603.1|31737.4|31587.4|32
1624313170000|2021-06-21 22:06:10|31748.5|31598.5|31747.3|31597.3|31754.1|31604.1|31739.3|31589.3|36
1624313180000|2021-06-21 22:06:20|31743.8|31593.8|31757.6|31607.6|31757.6|31607.6|31743.8|31593.8|39
1624313190000|2021-06-21 22:06:30|31757.2|31607.2|31767.3|31617.3|31767.3|31617.3|31754.8|31604.8|34
1624313200000|2021-06-21 22:06:40|31768.8|31618.8|31755.6|31605.6|31781.1|31631.1|31754.9|31604.9|36
1624313210000|2021-06-21 22:06:50|31753.7|31603.7|31788.8|31638.8|31788.8|31638.8|31753.7|31603.7|35
1624313220000|2021-06-21 22:07:00|31787.1|31637.1|31778.3|31628.3|31790.6|31640.6|31764.6|31614.6|33
1624313230000|2021-06-21 22:07:10|31779.8|31629.8|31819.3|31669.3|31819.3|31669.3|31772.7|31622.7|36
1624313240000|2021-06-21 22:07:20|31823.4|31673.4|31815.3|31665.3|31851.3|31701.3|31815.3|31665.3|40
1624313250000|2021-06-21 22:07:30|31814.5|31664.5|31803.2|31653.2|31814.8|31664.8|31794.9|31644.9|38
1624313260000|2021-06-21 22:07:40|31805.5|31655.5|31863.7|31713.7|31867.4|31717.4|31805.5|31655.5|40
1624313270000|2021-06-21 22:07:50|31863.9|31713.9|31884.4|31734.4|31906.4|31756.4|31863.9|31713.9|39
1624313280000|2021-06-21 22:08:00|31881.4|31731.4|31848.2|31698.2|31881.4|31731.4|31844.3|31694.3|35
1624313290000|2021-06-21 22:08:10|31850.2|31700.2|31832.2|31682.2|31857|31707|31825.3|31675.3|38
1624313300000|2021-06-21 22:08:20|31833.2|31683.2|31844.7|31694.7|31845.1|31695.1|31830.3|31680.3|38
1624313310000|2021-06-21 22:08:30|31845.9|31695.9|31855.9|31705.9|31855.9|31705.9|31840.8|31690.8|35
1624313320000|2021-06-21 22:08:40|31858.5|31708.5|31878|31728|31884|31734|31858.5|31708.5|37
1624313330000|2021-06-21 22:08:50|31873.9|31723.9|31860.7|31710.7|31873.9|31723.9|31853.7|31703.7|37
1624313340000|2021-06-21 22:09:00|31860.3|31710.3|31855.8|31705.8|31875|31725|31854.2|31704.2|38
1624313350000|2021-06-21 22:09:10|31855.9|31705.9|31843.9|31693.9|31857.8|31707.8|31843.9|31693.9|33
1624313360000|2021-06-21 22:09:20|31846|31696|31827.8|31677.8|31848.4|31698.4|31823|31673|35
1624313370000|2021-06-21 22:09:30|31826.9|31676.9|31822.8|31672.8|31831.1|31681.1|31822.8|31672.8|35
1624313380000|2021-06-21 22:09:40|31820.7|31670.7|31816.8|31666.8|31828.1|31678.1|31814.8|31664.8|35
1624313390000|2021-06-21 22:09:50|31824.5|31674.5|31800.3|31650.3|31824.5|31674.5|31800.3|31650.3|37
1624313400000|2021-06-21 22:10:00|31800|31650|31811.2|31661.2|31815.9|31665.9|31799.8|31649.8|37
1624313410000|2021-06-21 22:10:10|31810.7|31660.7|31805.2|31655.2|31814.2|31664.2|31800.9|31650.9|36
1624313420000|2021-06-21 22:10:20|31808|31658|31819.2|31669.2|31820.1|31670.1|31803.6|31653.6|33
1624313430000|2021-06-21 22:10:30|31821.7|31671.7|31826.7|31676.7|31830.8|31680.8|31821.7|31671.7|33
1624313440000|2021-06-21 22:10:40|31824.7|31674.7|31835.1|31685.1|31838.8|31688.8|31824.7|31674.7|34
1624313450000|2021-06-21 22:10:50|31835|31685|31821.1|31671.1|31835.3|31685.3|31817.6|31667.6|33
1624313460000|2021-06-21 22:11:00|31821.4|31671.4|31804.6|31654.6|31835.6|31685.6|31803.1|31653.1|37
1624313470000|2021-06-21 22:11:10|31801.4|31651.4|31819.5|31669.5|31819.8|31669.8|31801.4|31651.4|37
1624313480000|2021-06-21 22:11:20|31821.1|31671.1|31833.6|31683.6|31834.7|31684.7|31821.1|31671.1|35
1624313490000|2021-06-21 22:11:30|31833.9|31683.9|31839.3|31689.3|31842.3|31692.3|31833.9|31683.9|26
1624313500000|2021-06-21 22:11:40|31839.4|31689.4|31852.6|31702.6|31852.8|31702.8|31836.7|31686.7|30
1624313510000|2021-06-21 22:11:50|31853|31703|31911.2|31761.2|31911.2|31761.2|31853|31703|35
1624313520000|2021-06-21 22:12:00|31910.8|31760.8|31860.8|31710.8|31910.8|31760.8|31859.6|31709.6|37
1624313530000|2021-06-21 22:12:10|31859.1|31709.1|31877.4|31727.4|31877.4|31727.4|31859.1|31709.1|38
1624313540000|2021-06-21 22:12:20|31874.1|31724.1|31840.8|31690.8|31874.1|31724.1|31834.8|31684.8|39
1624313550000|2021-06-21 22:12:30|31831.7|31681.7|31865.8|31715.8|31865.8|31715.8|31829.9|31679.9|37
1624313560000|2021-06-21 22:12:40|31866.9|31716.9|31861.2|31711.2|31870.8|31720.8|31861|31711|32
1624313570000|2021-06-21 22:12:50|31862|31712|31873.8|31723.8|31875.3|31725.3|31859.6|31709.6|36
1624313580000|2021-06-21 22:13:00|31873.1|31723.1|31870.4|31720.4|31878.7|31728.7|31870.4|31720.4|32
1624313590000|2021-06-21 22:13:10|31870.5|31720.5|31862.1|31712.1|31870.5|31720.5|31861.5|31711.5|33
1624313600000|2021-06-21 22:13:20|31863.4|31713.4|31865.4|31715.4|31867.6|31717.6|31859.4|31709.4|39
1624313610000|2021-06-21 22:13:30|31864.8|31714.8|31875.1|31725.1|31881.3|31731.3|31863.9|31713.9|35
1624313620000|2021-06-21 22:13:40|31878.2|31728.2|31895.4|31745.4|31896.4|31746.4|31877.3|31727.3|34
1624313630000|2021-06-21 22:13:50|31896|31746|31908.7|31758.7|31912.5|31762.5|31896|31746|39
1624313640000|2021-06-21 22:14:00|31908|31758|31943.6|31793.6|31944.6|31794.6|31908|31758|38
1624313650000|2021-06-21 22:14:10|31943|31793|31910.8|31760.8|31945.4|31795.4|31910.8|31760.8|37
1624313660000|2021-06-21 22:14:20|31910.9|31760.9|31912.6|31762.6|31914.6|31764.6|31902.4|31752.4|38
1624313670000|2021-06-21 22:14:30|31913.5|31763.5|31895.3|31745.3|31923.8|31773.8|31894.9|31744.9|39
1624313680000|2021-06-21 22:14:40|31895.5|31745.5|31893.6|31743.6|31896.4|31746.4|31886|31736|37
1624313690000|2021-06-21 22:14:50|31893|31743|31880.6|31730.6|31893.5|31743.5|31879.7|31729.7|38
1624313700000|2021-06-21 22:15:00|31881.7|31731.7|31903.5|31753.5|31911.4|31761.4|31881.7|31731.7|37
1624313710000|2021-06-21 22:15:10|31903.2|31753.2|31865.7|31715.7|31904.6|31754.6|31865.7|31715.7|34
1624313720000|2021-06-21 22:15:20|31864.7|31714.7|31851.2|31701.2|31870.6|31720.6|31851.2|31701.2|37
1624313730000|2021-06-21 22:15:30|31850.2|31700.2|31826.6|31676.6|31851.4|31701.4|31826.6|31676.6|38
1624313740000|2021-06-21 22:15:40|31826.9|31676.9|31858.4|31708.4|31858.4|31708.4|31823.3|31673.3|37
1624313750000|2021-06-21 22:15:50|31858.3|31708.3|31929.6|31779.6|31929.6|31779.6|31858.3|31708.3|38
1624313760000|2021-06-21 22:16:00|31929|31779|31923.2|31773.2|31943.7|31793.7|31922.5|31772.5|39
1624313770000|2021-06-21 22:16:10|31923.1|31773.1|31928.9|31778.9|31954.4|31804.4|31923.1|31773.1|39
1624313780000|2021-06-21 22:16:20|31930.4|31780.4|31956.5|31806.5|31959.3|31809.3|31928.3|31778.3|38
1624313790000|2021-06-21 22:16:30|31957|31807|31988.1|31838.1|31988.1|31838.1|31957|31807|37
1624313800000|2021-06-21 22:16:40|31990.3|31840.3|31982|31832|32001.3|31851.3|31977.8|31827.8|38
1624313810000|2021-06-21 22:16:50|31980.7|31830.7|31995.7|31845.7|32001.1|31851.1|31974.7|31824.7|37
1624313820000|2021-06-21 22:17:00|31995.4|31845.4|32001.9|31851.9|32001.9|31851.9|31983.2|31833.2|32
1624313830000|2021-06-21 22:17:10|32002.6|31852.6|32020.6|31870.6|32021|31871|31999.4|31849.4|37
1624313840000|2021-06-21 22:17:20|32020.7|31870.7|32051.1|31901.1|32053.1|31903.1|32019.7|31869.7|36
1624313850000|2021-06-21 22:17:30|32050.4|31900.4|32147.4|31997.4|32147.4|31997.4|32046.6|31896.6|36
1624313860000|2021-06-21 22:17:40|32135.7|31985.7|32252.9|32102.9|32266.5|32116.5|32129.6|31979.6|39
1624313870000|2021-06-21 22:17:50|32242|32092|32203.9|32053.9|32242|32092|32177|32027|39
1624313880000|2021-06-21 22:18:00|32203.6|32053.6|32215.3|32065.3|32235.6|32085.6|32196.7|32046.7|38
1624313890000|2021-06-21 22:18:10|32215.2|32065.2|32267.4|32117.4|32271.6|32121.6|32211.2|32061.2|36
1624313900000|2021-06-21 22:18:20|32267.3|32117.3|32245.7|32095.7|32268.3|32118.3|32228.8|32078.8|37
1624313910000|2021-06-21 22:18:30|32248.1|32098.1|32275.9|32125.9|32302.8|32152.8|32247.4|32097.4|38
1624313920000|2021-06-21 22:18:40|32275.2|32125.2|32259|32109|32284.3|32134.3|32257.7|32107.7|40
1624313930000|2021-06-21 22:18:50|32260|32110|32248.3|32098.3|32269.7|32119.7|32242.1|32092.1|37
1624313940000|2021-06-21 22:19:00|32246.2|32096.2|32251.4|32101.4|32253.7|32103.7|32223.7|32073.7|38
1624313950000|2021-06-21 22:19:10|32250.8|32100.8|32264.7|32114.7|32274.6|32124.6|32249.5|32099.5|38
1624313960000|2021-06-21 22:19:20|32261.3|32111.3|32259.6|32109.6|32261.3|32111.3|32243.9|32093.9|39
1624313970000|2021-06-21 22:19:30|32259|32109|32259.8|32109.8|32269|32119|32257.6|32107.6|33
1624313980000|2021-06-21 22:19:40|32256.6|32106.6|32249.5|32099.5|32267.9|32117.9|32249.5|32099.5|32
1624313990000|2021-06-21 22:19:50|32249.1|32099.1|32204.1|32054.1|32251.7|32101.7|32199.1|32049.1|38
1624314000000|2021-06-21 22:20:00|32203.9|32053.9|32201.8|32051.8|32207.8|32057.8|32195.2|32045.2|35
1624314010000|2021-06-21 22:20:10|32201.7|32051.7|32194.9|32044.9|32203.3|32053.3|32193.6|32043.6|28
1624314020000|2021-06-21 22:20:20|32193.9|32043.9|32152.7|32002.7|32193.9|32043.9|32152.7|32002.7|39
1624314030000|2021-06-21 22:20:30|32152.9|32002.9|32166.5|32016.5|32177.5|32027.5|32152.9|32002.9|36
1624314040000|2021-06-21 22:20:40|32165|32015|32174.2|32024.2|32174.2|32024.2|32153.8|32003.8|36
1624314050000|2021-06-21 22:20:50|32173.7|32023.7|32149.5|31999.5|32181.1|32031.1|32149.5|31999.5|36
1624314060000|2021-06-21 22:21:00|32147.9|31997.9|32158.7|32008.7|32159.9|32009.9|32141.8|31991.8|35
1624314070000|2021-06-21 22:21:10|32164.1|32014.1|32191.6|32041.6|32216.4|32066.4|32158.3|32008.3|39
1624314080000|2021-06-21 22:21:20|32195.9|32045.9|32166.7|32016.7|32195.9|32045.9|32166.7|32016.7|37
1624314090000|2021-06-21 22:21:30|32167.7|32017.7|32061.2|31911.2|32167.7|32017.7|32050.2|31900.2|40
1624314100000|2021-06-21 22:21:40|32060.6|31910.6|32033.8|31883.8|32069|31919|32032.9|31882.9|34
1624314110000|2021-06-21 22:21:50|32049|31899|32064|31914|32080.7|31930.7|32039.7|31889.7|40
1624314120000|2021-06-21 22:22:00|32063.7|31913.7|32040.3|31890.3|32063.7|31913.7|32040.3|31890.3|38
1624314130000|2021-06-21 22:22:10|32042.3|31892.3|32036.8|31886.8|32042.3|31892.3|32026.3|31876.3|31
1624314140000|2021-06-21 22:22:20|32037.5|31887.5|32062.4|31912.4|32063.6|31913.6|32037.5|31887.5|33
1624314150000|2021-06-21 22:22:30|32064.6|31914.6|32061.4|31911.4|32078.9|31928.9|32060.4|31910.4|33
1624314160000|2021-06-21 22:22:40|32060.5|31910.5|32065|31915|32071.9|31921.9|32060|31910|35
1624314170000|2021-06-21 22:22:50|32065.1|31915.1|32040.8|31890.8|32065.1|31915.1|32040.8|31890.8|35
1624314180000|2021-06-21 22:23:00|32044.4|31894.4|32035.4|31885.4|32044.5|31894.5|32025.7|31875.7|36
1624314190000|2021-06-21 22:23:10|32034|31884|32057.9|31907.9|32066.7|31916.7|32034|31884|36
1624314200000|2021-06-21 22:23:20|32057.1|31907.1|32051.6|31901.6|32057.1|31907.1|32042.6|31892.6|35
1624314210000|2021-06-21 22:23:30|32051.2|31901.2|32044.2|31894.2|32051.5|31901.5|32043.2|31893.2|29
1624314220000|2021-06-21 22:23:40|32043.9|31893.9|32029|31879|32047.7|31897.7|32025.2|31875.2|39
1624314230000|2021-06-21 22:23:50|32019.2|31869.2|31964.1|31814.1|32020.4|31870.4|31964.1|31814.1|40
1624314240000|2021-06-21 22:24:00|31965.4|31815.4|31981.2|31831.2|31986.9|31836.9|31965.1|31815.1|36
1624314250000|2021-06-21 22:24:10|31981.3|31831.3|31985.6|31835.6|32047.4|31897.4|31972.2|31822.2|40
1624314260000|2021-06-21 22:24:20|31976|31826|31978.7|31828.7|31985|31835|31962.6|31812.6|33
1624314270000|2021-06-21 22:24:30|31980.2|31830.2|31974.4|31824.4|31985|31835|31964.7|31814.7|35
1624314280000|2021-06-21 22:24:40|31973.7|31823.7|32040.7|31890.7|32042.5|31892.5|31960.5|31810.5|38
1624314290000|2021-06-21 22:24:50|32040|31890|32017.6|31867.6|32040|31890|32002.3|31852.3|35
1624314300000|2021-06-21 22:25:00|32015.1|31865.1|31978.8|31828.8|32015.1|31865.1|31975.3|31825.3|34
1624314310000|2021-06-21 22:25:10|31978.9|31828.9|31985.8|31835.8|31991.2|31841.2|31971|31821|37
1624314320000|2021-06-21 22:25:20|31983.6|31833.6|31964.3|31814.3|31983.6|31833.6|31959.6|31809.6|33
1624314330000|2021-06-21 22:25:30|31962.4|31812.4|31967|31817|31967|31817|31959.1|31809.1|38
1624314340000|2021-06-21 22:25:40|31968.1|31818.1|31987.5|31837.5|31987.5|31837.5|31965.4|31815.4|37
1624314350000|2021-06-21 22:25:50|31990.7|31840.7|32008.7|31858.7|32008.7|31858.7|31980.2|31830.2|37
1624314360000|2021-06-21 22:26:00|32008.6|31858.6|32032|31882|32032|31882|31994.7|31844.7|39
1624314370000|2021-06-21 22:26:10|32032.7|31882.7|31982.4|31832.4|32036.1|31886.1|31974.5|31824.5|39
1624314380000|2021-06-21 22:26:20|31973.5|31823.5|31966.2|31816.2|31999.5|31849.5|31962.9|31812.9|35
1624314390000|2021-06-21 22:26:30|31962.9|31812.9|31960.4|31810.4|31967.7|31817.7|31952.8|31802.8|37
1624314400000|2021-06-21 22:26:40|31961.1|31811.1|31985.4|31835.4|31994|31844|31961.1|31811.1|36
1624314410000|2021-06-21 22:26:50|31983.6|31833.6|31990.2|31840.2|31990.2|31840.2|31955.7|31805.7|34
1624314420000|2021-06-21 22:27:00|31979.9|31829.9|31977.2|31827.2|31991.3|31841.3|31953.5|31803.5|37
1624314430000|2021-06-21 22:27:10|31958.5|31808.5|31947.1|31797.1|31985.7|31835.7|31947.1|31797.1|37
1624314440000|2021-06-21 22:27:20|31946.7|31796.7|31957.2|31807.2|31957.2|31807.2|31946.7|31796.7|36
1624314450000|2021-06-21 22:27:30|31958.8|31808.8|31965.4|31815.4|31975|31825|31958.8|31808.8|34
1624314460000|2021-06-21 22:27:40|31965.6|31815.6|31992.9|31842.9|31992.9|31842.9|31965.6|31815.6|33
1624314470000|2021-06-21 22:27:50|31993.2|31843.2|31990.2|31840.2|32008.6|31858.6|31989.2|31839.2|35
1624314480000|2021-06-21 22:28:00|31983.9|31833.9|31989.7|31839.7|31993.4|31843.4|31983.4|31833.4|37
1624314490000|2021-06-21 22:28:10|31990.2|31840.2|32010|31860|32021.1|31871.1|31973.9|31823.9|35
1624314500000|2021-06-21 22:28:20|32009.7|31859.7|32004.9|31854.9|32030.9|31880.9|32002.8|31852.8|35
1624314510000|2021-06-21 22:28:30|32003.5|31853.5|32014.8|31864.8|32014.8|31864.8|32002.3|31852.3|33
1624314520000|2021-06-21 22:28:40|32015.8|31865.8|32008.3|31858.3|32015.8|31865.8|32005.9|31855.9|27
1624314530000|2021-06-21 22:28:50|32009.4|31859.4|32027.7|31877.7|32039.2|31889.2|32006.9|31856.9|31
1624314540000|2021-06-21 22:29:00|32026.1|31876.1|32034.1|31884.1|32039|31889|32015.6|31865.6|38
1624314550000|2021-06-21 22:29:10|32034.7|31884.7|32045.7|31895.7|32057.8|31907.8|32033.3|31883.3|34
1624314560000|2021-06-21 22:29:20|32044.8|31894.8|32030.9|31880.9|32046.8|31896.8|32028.5|31878.5|37
1624314570000|2021-06-21 22:29:30|32029.8|31879.8|32041.4|31891.4|32046|31896|32029.8|31879.8|38
1624314580000|2021-06-21 22:29:40|32040.4|31890.4|32030.2|31880.2|32042.5|31892.5|32030.2|31880.2|29
1624314590000|2021-06-21 22:29:50|32032|31882|32030.1|31880.1|32032.4|31882.4|32025|31875|33
1624314600000|2021-06-21 22:30:00|32030.3|31880.3|31994.4|31844.4|32039.7|31889.7|31993.7|31843.7|36
1624314610000|2021-06-21 22:30:10|31994.3|31844.3|31893.3|31743.3|32007.9|31857.9|31890.7|31740.7|37
1624314620000|2021-06-21 22:30:20|31886.8|31736.8|31871.1|31721.1|31912.3|31762.3|31862.6|31712.6|37
1624314630000|2021-06-21 22:30:30|31867.6|31717.6|31861.7|31711.7|31880.8|31730.8|31853.9|31703.9|40
1624314640000|2021-06-21 22:30:40|31858.1|31708.1|31869.4|31719.4|31882.8|31732.8|31830.9|31680.9|39
1624314650000|2021-06-21 22:30:50|31869.9|31719.9|31879.2|31729.2|31879.2|31729.2|31869.9|31719.9|34
1624314660000|2021-06-21 22:31:00|31878.9|31728.9|31838.3|31688.3|31878.9|31728.9|31838.3|31688.3|37
1624314670000|2021-06-21 22:31:10|31836.4|31686.4|31800.2|31650.2|31836.4|31686.4|31800.2|31650.2|38
1624314680000|2021-06-21 22:31:20|31799.9|31649.9|31812.2|31662.2|31823.7|31673.7|31792.9|31642.9|38
1624314690000|2021-06-21 22:31:30|31816.6|31666.6|31799.4|31649.4|31816.6|31666.6|31797.6|31647.6|35
1624314700000|2021-06-21 22:31:40|31798.9|31648.9|31820.1|31670.1|31828.1|31678.1|31793.5|31643.5|39
1624314710000|2021-06-21 22:31:50|31814|31664|31809.9|31659.9|31814.1|31664.1|31801.4|31651.4|32
1624314720000|2021-06-21 22:32:00|31810.3|31660.3|31814.2|31664.2|31818.7|31668.7|31808.4|31658.4|36
1624314730000|2021-06-21 22:32:10|31813.9|31663.9|31857.2|31707.2|31857.6|31707.6|31812.8|31662.8|39
1624314740000|2021-06-21 22:32:20|31856.4|31706.4|31855.4|31705.4|31857.6|31707.6|31847.9|31697.9|31
1624314750000|2021-06-21 22:32:30|31855.5|31705.5|31840.3|31690.3|31858.2|31708.2|31839.6|31689.6|35
1624314760000|2021-06-21 22:32:40|31839.8|31689.8|31837.2|31687.2|31839.8|31689.8|31833.7|31683.7|34
1624314770000|2021-06-21 22:32:50|31838.1|31688.1|31842.5|31692.5|31855.1|31705.1|31838.1|31688.1|35
1624314780000|2021-06-21 22:33:00|31844.3|31694.3|31854.7|31704.7|31854.7|31704.7|31842.5|31692.5|31
1624314790000|2021-06-21 22:33:10|31855.1|31705.1|31883.7|31733.7|31883.7|31733.7|31853.5|31703.5|36
1624314800000|2021-06-21 22:33:20|31885.9|31735.9|31858.2|31708.2|31893.2|31743.2|31858|31708|33
1624314810000|2021-06-21 22:33:30|31859.3|31709.3|31877.9|31727.9|31877.9|31727.9|31859.3|31709.3|29
1624314820000|2021-06-21 22:33:40|31879.1|31729.1|31888.5|31738.5|31888.5|31738.5|31879.1|31729.1|32
1624314830000|2021-06-21 22:33:50|31888.3|31738.3|31866.3|31716.3|31890.7|31740.7|31866|31716|31
1624314840000|2021-06-21 22:34:00|31867|31717|31857.9|31707.9|31869.4|31719.4|31857.2|31707.2|28
1624314850000|2021-06-21 22:34:10|31857|31707|31832.2|31682.2|31863|31713|31826.2|31676.2|35
1624314860000|2021-06-21 22:34:20|31826.7|31676.7|31853.1|31703.1|31854.5|31704.5|31826.7|31676.7|38
1624314870000|2021-06-21 22:34:30|31854.4|31704.4|31827.3|31677.3|31854.7|31704.7|31826.3|31676.3|30
1624314880000|2021-06-21 22:34:40|31828.2|31678.2|31809|31659|31828.2|31678.2|31808.2|31658.2|29
1624314890000|2021-06-21 22:34:50|31810|31660|31840.3|31690.3|31846.2|31696.2|31808|31658|37
1624314900000|2021-06-21 22:35:00|31840.4|31690.4|31867.6|31717.6|31869|31719|31836|31686|35
1624314910000|2021-06-21 22:35:10|31866.8|31716.8|31893.1|31743.1|31893.1|31743.1|31864.6|31714.6|36
1624314920000|2021-06-21 22:35:20|31894.7|31744.7|31887.5|31737.5|31899.2|31749.2|31883.2|31733.2|36
1624314930000|2021-06-21 22:35:30|31888.3|31738.3|31884.5|31734.5|31895.2|31745.2|31877.3|31727.3|33
1624314940000|2021-06-21 22:35:40|31883.1|31733.1|31870.9|31720.9|31883.1|31733.1|31866.4|31716.4|32
1624314950000|2021-06-21 22:35:50|31869.1|31719.1|31854.1|31704.1|31870.8|31720.8|31854.1|31704.1|29
1624314960000|2021-06-21 22:36:00|31854.2|31704.2|31858.5|31708.5|31865.1|31715.1|31852.6|31702.6|33
1624314970000|2021-06-21 22:36:10|31858.8|31708.8|31843.8|31693.8|31858.8|31708.8|31842.8|31692.8|28
1624314980000|2021-06-21 22:36:20|31846.9|31696.9|31851.2|31701.2|31851.2|31701.2|31837.7|31687.7|28
1624314990000|2021-06-21 22:36:30|31851|31701|31852.6|31702.6|31854.2|31704.2|31843.3|31693.3|31
1624315000000|2021-06-21 22:36:40|31853.1|31703.1|31853.5|31703.5|31856.3|31706.3|31853|31703|23
1624315010000|2021-06-21 22:36:50|31848.3|31698.3|31843.8|31693.8|31849|31699|31843.7|31693.7|29
1624315020000|2021-06-21 22:37:00|31845.4|31695.4|31823.5|31673.5|31847.9|31697.9|31823.5|31673.5|31
1624315030000|2021-06-21 22:37:10|31822.9|31672.9|31797.9|31647.9|31822.9|31672.9|31797.9|31647.9|37
1624315040000|2021-06-21 22:37:20|31798.2|31648.2|31796.8|31646.8|31798.2|31648.2|31792.5|31642.5|28
1624315050000|2021-06-21 22:37:30|31790.1|31640.1|31777.8|31627.8|31792.6|31642.6|31762.9|31612.9|30
1624315060000|2021-06-21 22:37:40|31776.9|31626.9|31774.4|31624.4|31779.4|31629.4|31735.1|31585.1|38
1624315070000|2021-06-21 22:37:50|31775|31625|31776.4|31626.4|31783.7|31633.7|31755.3|31605.3|34
1624315080000|2021-06-21 22:38:00|31775.2|31625.2|31794.2|31644.2|31798.4|31648.4|31775.1|31625.1|36
1624315090000|2021-06-21 22:38:10|31793.2|31643.2|31812.1|31662.1|31812.1|31662.1|31793.2|31643.2|35
1624315100000|2021-06-21 22:38:20|31817.4|31667.4|31796.7|31646.7|31817.4|31667.4|31793.5|31643.5|39
1624315110000|2021-06-21 22:38:30|31792.2|31642.2|31808.5|31658.5|31810.1|31660.1|31783.4|31633.4|37
1624315120000|2021-06-21 22:38:40|31805.7|31655.7|31816.7|31666.7|31819.2|31669.2|31796.3|31646.3|38
1624315130000|2021-06-21 22:38:50|31816.5|31666.5|31806|31656|31822|31672|31805.9|31655.9|31
1624315140000|2021-06-21 22:39:00|31806.3|31656.3|31801|31651|31810.6|31660.6|31801|31651|37
1624315150000|2021-06-21 22:39:10|31801.4|31651.4|31808.9|31658.9|31808.9|31658.9|31800.3|31650.3|34
1624315160000|2021-06-21 22:39:20|31808.6|31658.6|31787.6|31637.6|31815|31665|31787.6|31637.6|35
1624315170000|2021-06-21 22:39:30|31783.6|31633.6|31750|31600|31783.6|31633.6|31749.6|31599.6|30
1624315180000|2021-06-21 22:39:40|31750.1|31600.1|31732|31582|31761.3|31611.3|31730.2|31580.2|36
1624315190000|2021-06-21 22:39:50|31733.3|31583.3|31757.4|31607.4|31757.4|31607.4|31733.2|31583.2|33
1624315200000|2021-06-21 22:40:00|31759.3|31609.3|31729|31579|31765.6|31615.6|31729|31579|35
1624315210000|2021-06-21 22:40:10|31728.7|31578.7|31725.4|31575.4|31732.7|31582.7|31722.5|31572.5|25
1624315220000|2021-06-21 22:40:20|31726.4|31576.4|31729.8|31579.8|31736.8|31586.8|31726.4|31576.4|30
1624315230000|2021-06-21 22:40:30|31729.7|31579.7|31707|31557|31731.3|31581.3|31705|31555|32
1624315240000|2021-06-21 22:40:40|31709.8|31559.8|31722.4|31572.4|31723.3|31573.3|31692.7|31542.7|36
1624315250000|2021-06-21 22:40:50|31722.7|31572.7|31731.9|31581.9|31733.5|31583.5|31720|31570|39
1624315260000|2021-06-21 22:41:00|31735|31585|31745.2|31595.2|31745.6|31595.6|31733.2|31583.2|27
1624315270000|2021-06-21 22:41:10|31746.2|31596.2|31749.9|31599.9|31749.9|31599.9|31746.2|31596.2|33
1624315280000|2021-06-21 22:41:20|31748.8|31598.8|31744.4|31594.4|31751.2|31601.2|31743.3|31593.3|18
1624315290000|2021-06-21 22:41:30|31743.3|31593.3|31742.4|31592.4|31743.3|31593.3|31740.1|31590.1|13
1624315300000|2021-06-21 22:41:40|31742.3|31592.3|31706|31556|31742.3|31592.3|31703.2|31553.2|24
1624315310000|2021-06-21 22:41:50|31706.2|31556.2|31693.8|31543.8|31708|31558|31681.9|31531.9|29
1624315320000|2021-06-21 22:42:00|31702.7|31552.7|31722.7|31572.7|31729.8|31579.8|31694.9|31544.9|26
1624315330000|2021-06-21 22:42:10|31722.6|31572.6|31703.4|31553.4|31722.6|31572.6|31701.9|31551.9|22
1624315340000|2021-06-21 22:42:20|31703.7|31553.7|31687.6|31537.6|31704.8|31554.8|31687.6|31537.6|27
1624315350000|2021-06-21 22:42:30|31688.5|31538.5|31672|31522|31688.5|31538.5|31671.4|31521.4|23
1624315360000|2021-06-21 22:42:40|31674.5|31524.5|31675.6|31525.6|31678.6|31528.6|31666.8|31516.8|32
1624315370000|2021-06-21 22:42:50|31674.5|31524.5|31675.2|31525.2|31679.5|31529.5|31673.9|31523.9|32
1624315380000|2021-06-21 22:43:00|31676.4|31526.4|31697.7|31547.7|31697.7|31547.7|31676.2|31526.2|21
1624315390000|2021-06-21 22:43:10|31694.6|31544.6|31706.7|31556.7|31711.4|31561.4|31686|31536|30
1624315400000|2021-06-21 22:43:20|31706.4|31556.4|31757.8|31607.8|31757.8|31607.8|31706.4|31556.4|36
1624315410000|2021-06-21 22:43:30|31756.6|31606.6|31748.7|31598.7|31762.5|31612.5|31746.5|31596.5|40
1624315420000|2021-06-21 22:43:40|31749.8|31599.8|31739.9|31589.9|31752.3|31602.3|31736.1|31586.1|35
1624315430000|2021-06-21 22:43:50|31737.3|31587.3|31740.9|31590.9|31749.6|31599.6|31721.5|31571.5|38
1624315440000|2021-06-21 22:44:00|31743|31593|31765.5|31615.5|31765.5|31615.5|31740.6|31590.6|38
1624315450000|2021-06-21 22:44:10|31766.6|31616.6|31798.6|31648.6|31820.2|31670.2|31766.6|31616.6|40
1624315460000|2021-06-21 22:44:20|31801.6|31651.6|31773.5|31623.5|31803.6|31653.6|31766.9|31616.9|39
1624315470000|2021-06-21 22:44:30|31777.2|31627.2|31786.4|31636.4|31793.2|31643.2|31772.6|31622.6|39
1624315480000|2021-06-21 22:44:40|31781.1|31631.1|31784.3|31634.3|31785.7|31635.7|31770.8|31620.8|35
1624315490000|2021-06-21 22:44:50|31782.6|31632.6|31766.7|31616.7|31782.6|31632.6|31763.7|31613.7|28
1624315500000|2021-06-21 22:45:00|31767.8|31617.8|31758.7|31608.7|31769.1|31619.1|31755.8|31605.8|38
1624315510000|2021-06-21 22:45:10|31753.4|31603.4|31771.4|31621.4|31771.4|31621.4|31741.7|31591.7|31
1624315520000|2021-06-21 22:45:20|31772.9|31622.9|31808.5|31658.5|31808.5|31658.5|31764.3|31614.3|38
1624315530000|2021-06-21 22:45:30|31808.8|31658.8|31809.9|31659.9|31819.6|31669.6|31796.1|31646.1|40
1624315540000|2021-06-21 22:45:40|31811.7|31661.7|31826.5|31676.5|31826.5|31676.5|31811.6|31661.6|36
1624315550000|2021-06-21 22:45:50|31826.4|31676.4|31815.5|31665.5|31831|31681|31814.8|31664.8|39
1624315560000|2021-06-21 22:46:00|31815.4|31665.4|31832.6|31682.6|31832.6|31682.6|31815.4|31665.4|37
1624315570000|2021-06-21 22:46:10|31837.3|31687.3|31827.3|31677.3|31854.1|31704.1|31827.2|31677.2|40
1624315580000|2021-06-21 22:46:20|31825.3|31675.3|31854.3|31704.3|31854.3|31704.3|31823.8|31673.8|34
1624315590000|2021-06-21 22:46:30|31854.5|31704.5|31856.3|31706.3|31862.7|31712.7|31849.6|31699.6|36
1624315600000|2021-06-21 22:46:40|31855.2|31705.2|31842.4|31692.4|31857.4|31707.4|31832.4|31682.4|33
1624315610000|2021-06-21 22:46:50|31842.3|31692.3|31843.5|31693.5|31845.3|31695.3|31838.2|31688.2|35
1624315620000|2021-06-21 22:47:00|31844.4|31694.4|31816.7|31666.7|31844.4|31694.4|31816.7|31666.7|27
1624315630000|2021-06-21 22:47:10|31816.9|31666.9|31848.7|31698.7|31859.8|31709.8|31816|31666|35
1624315640000|2021-06-21 22:47:20|31850.9|31700.9|31838.4|31688.4|31851|31701|31838.4|31688.4|26
1624315650000|2021-06-21 22:47:30|31837.8|31687.8|31842.3|31692.3|31843.5|31693.5|31817.5|31667.5|31
1624315660000|2021-06-21 22:47:40|31841.9|31691.9|31784.7|31634.7|31841.9|31691.9|31778.6|31628.6|40
1624315670000|2021-06-21 22:47:50|31787.4|31637.4|31769.9|31619.9|31791.5|31641.5|31768.1|31618.1|34
1624315680000|2021-06-21 22:48:00|31770.8|31620.8|31757.7|31607.7|31770.8|31620.8|31753.5|31603.5|34
1624315690000|2021-06-21 22:48:10|31757.6|31607.6|31752|31602|31757.6|31607.6|31750.8|31600.8|31
1624315700000|2021-06-21 22:48:20|31751.7|31601.7|31754.2|31604.2|31757.2|31607.2|31751.5|31601.5|27
1624315710000|2021-06-21 22:48:30|31754.1|31604.1|31761.6|31611.6|31761.8|31611.8|31747.2|31597.2|28
1624315720000|2021-06-21 22:48:40|31763.3|31613.3|31782.9|31632.9|31797.9|31647.9|31763.3|31613.3|37
1624315730000|2021-06-21 22:48:50|31783.1|31633.1|31770.6|31620.6|31804.4|31654.4|31770.6|31620.6|37
1624315740000|2021-06-21 22:49:00|31774.2|31624.2|31748.9|31598.9|31774.2|31624.2|31744.5|31594.5|39
1624315750000|2021-06-21 22:49:10|31748.8|31598.8|31709.4|31559.4|31750.3|31600.3|31709.4|31559.4|30
1624315760000|2021-06-21 22:49:20|31702.2|31552.2|31681.2|31531.2|31718.6|31568.6|31665.8|31515.8|39
1624315770000|2021-06-21 22:49:30|31679.3|31529.3|31690.9|31540.9|31697.6|31547.6|31675.6|31525.6|37
1624315780000|2021-06-21 22:49:40|31691.3|31541.3|31669.9|31519.9|31694.4|31544.4|31669.9|31519.9|40
1624315790000|2021-06-21 22:49:50|31673|31523|31640.6|31490.6|31680.2|31530.2|31639.7|31489.7|40
1624315800000|2021-06-21 22:50:00|31645.5|31495.5|31623.4|31473.4|31653|31503|31623.4|31473.4|38
1624315810000|2021-06-21 22:50:10|31622|31472|31618.6|31468.6|31622|31472|31613.7|31463.7|37
1624315820000|2021-06-21 22:50:20|31617.8|31467.8|31642.1|31492.1|31650.9|31500.9|31615.8|31465.8|35
1624315830000|2021-06-21 22:50:30|31640.5|31490.5|31646.5|31496.5|31649.1|31499.1|31639.8|31489.8|29
1624315840000|2021-06-21 22:50:40|31645.8|31495.8|31624.1|31474.1|31647.3|31497.3|31619.4|31469.4|24
1624315850000|2021-06-21 22:50:50|31623.4|31473.4|31624.9|31474.9|31625.9|31475.9|31620|31470|32
1624315860000|2021-06-21 22:51:00|31623.4|31473.4|31630.3|31480.3|31630.4|31480.4|31618|31468|30
1624315870000|2021-06-21 22:51:10|31630.2|31480.2|31638.3|31488.3|31651.2|31501.2|31630.2|31480.2|37
1624315880000|2021-06-21 22:51:20|31641.9|31491.9|31616.6|31466.6|31642.2|31492.2|31613|31463|37
1624315890000|2021-06-21 22:51:30|31616.2|31466.2|31573.1|31423.1|31616.2|31466.2|31549.6|31399.6|39
1624315900000|2021-06-21 22:51:40|31579.5|31429.5|31565.7|31415.7|31579.5|31429.5|31534.2|31384.2|39
1624315910000|2021-06-21 22:51:50|31567.1|31417.1|31568|31418|31582.4|31432.4|31553.5|31403.5|36
1624315920000|2021-06-21 22:52:00|31567.2|31417.2|31556.4|31406.4|31574.8|31424.8|31547.2|31397.2|38
1624315930000|2021-06-21 22:52:10|31559.4|31409.4|31556.1|31406.1|31561.3|31411.3|31535.2|31385.2|40
1624315940000|2021-06-21 22:52:20|31559.7|31409.7|31536.4|31386.4|31580.6|31430.6|31535|31385|38
1624315950000|2021-06-21 22:52:30|31536.9|31386.9|31532.6|31382.6|31562.7|31412.7|31532.1|31382.1|37
1624315960000|2021-06-21 22:52:40|31532.2|31382.2|31528.8|31378.8|31536.6|31386.6|31527.8|31377.8|33
1624315970000|2021-06-21 22:52:50|31530.1|31380.1|31528.3|31378.3|31530.9|31380.9|31525.1|31375.1|37
1624315980000|2021-06-21 22:53:00|31527.6|31377.6|31563.1|31413.1|31568.5|31418.5|31526.9|31376.9|35
1624315990000|2021-06-21 22:53:10|31557.7|31407.7|31552.4|31402.4|31560.5|31410.5|31549.7|31399.7|34
1624316000000|2021-06-21 22:53:20|31554|31404|31561.5|31411.5|31562.9|31412.9|31541.6|31391.6|37
1624316010000|2021-06-21 22:53:30|31561.9|31411.9|31575.1|31425.1|31576.7|31426.7|31561.9|31411.9|33
1624316020000|2021-06-21 22:53:40|31576.3|31426.3|31569|31419|31577|31427|31559.2|31409.2|37
1624316030000|2021-06-21 22:53:50|31570.9|31420.9|31568.9|31418.9|31584.5|31434.5|31565.6|31415.6|34
1624316040000|2021-06-21 22:54:00|31568.4|31418.4|31599|31449|31599|31449|31568.4|31418.4|33
1624316050000|2021-06-21 22:54:10|31598.8|31448.8|31581.4|31431.4|31605.4|31455.4|31581|31431|32
1624316060000|2021-06-21 22:54:20|31581.2|31431.2|31569.5|31419.5|31585.8|31435.8|31567.3|31417.3|40
1624316070000|2021-06-21 22:54:30|31569.4|31419.4|31573.4|31423.4|31573.7|31423.7|31568.6|31418.6|32
1624316080000|2021-06-21 22:54:40|31574.3|31424.3|31568.9|31418.9|31574.3|31424.3|31567.2|31417.2|30
1624316090000|2021-06-21 22:54:50|31568.6|31418.6|31558|31408|31568.6|31418.6|31556.5|31406.5|34
1624316100000|2021-06-21 22:55:00|31564.3|31414.3|31566.8|31416.8|31573.6|31423.6|31558|31408|32
1624316110000|2021-06-21 22:55:10|31570.9|31420.9|31560.4|31410.4|31571.3|31421.3|31560.1|31410.1|27
1624316120000|2021-06-21 22:55:20|31567|31417|31557.1|31407.1|31567|31417|31554.1|31404.1|25
1624316130000|2021-06-21 22:55:30|31556.2|31406.2|31571.7|31421.7|31577|31427|31555.8|31405.8|31
1624316140000|2021-06-21 22:55:40|31572.3|31422.3|31575.3|31425.3|31579.4|31429.4|31558.9|31408.9|39
1624316150000|2021-06-21 22:55:50|31579.1|31429.1|31570.1|31420.1|31581.2|31431.2|31567.3|31417.3|36
1624316160000|2021-06-21 22:56:00|31570.2|31420.2|31558.8|31408.8|31570.3|31420.3|31558.8|31408.8|32
1624316170000|2021-06-21 22:56:10|31558.3|31408.3|31562.5|31412.5|31565.9|31415.9|31555.6|31405.6|34
1624316180000|2021-06-21 22:56:20|31562.4|31412.4|31570.9|31420.9|31572|31422|31561.1|31411.1|37
1624316190000|2021-06-21 22:56:30|31569.7|31419.7|31556|31406|31570.8|31420.8|31546|31396|30
1624316200000|2021-06-21 22:56:40|31556.6|31406.6|31526.7|31376.7|31557.9|31407.9|31525.4|31375.4|31
1624316210000|2021-06-21 22:56:50|31517.1|31367.1|31493.5|31343.5|31521.6|31371.6|31475.4|31325.4|34
1624316220000|2021-06-21 22:57:00|31496|31346|31492.4|31342.4|31506.8|31356.8|31489.3|31339.3|35
1624316230000|2021-06-21 22:57:10|31495.2|31345.2|31501.3|31351.3|31513.7|31363.7|31494.4|31344.4|36
1624316240000|2021-06-21 22:57:20|31501.8|31351.8|31471.5|31321.5|31511.5|31361.5|31457.3|31307.3|37
1624316250000|2021-06-21 22:57:30|31469.2|31319.2|31418.7|31268.7|31476|31326|31418.7|31268.7|38
1624316260000|2021-06-21 22:57:40|31417.6|31267.6|31432.4|31282.4|31435.8|31285.8|31394.4|31244.4|39
1624316270000|2021-06-21 22:57:50|31422.6|31272.6|31464.5|31314.5|31472.9|31322.9|31413.4|31263.4|40
1624316280000|2021-06-21 22:58:00|31465.6|31315.6|31436.2|31286.2|31470.2|31320.2|31436.2|31286.2|37
1624316290000|2021-06-21 22:58:10|31436.5|31286.5|31410.8|31260.8|31436.5|31286.5|31409.9|31259.9|38
1624316300000|2021-06-21 22:58:20|31411.3|31261.3|31375.9|31225.9|31411.3|31261.3|31373.5|31223.5|34
1624316310000|2021-06-21 22:58:30|31376.5|31226.5|31372.1|31222.1|31386|31236|31372.1|31222.1|40
1624316320000|2021-06-21 22:58:40|31374.3|31224.3|31364.9|31214.9|31374.3|31224.3|31364.9|31214.9|37
1624316330000|2021-06-21 22:58:50|31365.4|31215.4|31386.8|31236.8|31389.4|31239.4|31358.6|31208.6|38
1624316340000|2021-06-21 22:59:00|31386|31236|31370.1|31220.1|31386|31236|31369.8|31219.8|39
1624316350000|2021-06-21 22:59:10|31371.3|31221.3|31368.1|31218.1|31371.6|31221.6|31360.7|31210.7|37
1624316360000|2021-06-21 22:59:20|31368.2|31218.2|31369.2|31219.2|31380.2|31230.2|31368|31218|36
1624316370000|2021-06-21 22:59:30|31369.3|31219.3|31361.5|31211.5|31384.7|31234.7|31361.5|31211.5|37
1624316380000|2021-06-21 22:59:40|31360.5|31210.5|31363.8|31213.8|31373.6|31223.6|31359.1|31209.1|29
1624316390000|2021-06-21 22:59:50|31362.6|31212.6|31358.4|31208.4|31364.1|31214.1|31355.1|31205.1|35
1624316400000|2021-06-21 23:00:00|31358.1|31208.1|31411.7|31261.7|31418|31268|31358.1|31208.1|37
1624316410000|2021-06-21 23:00:10|31410.2|31260.2|31462|31312|31466.3|31316.3|31410.2|31260.2|36
1624316420000|2021-06-21 23:00:20|31472|31322|31508.6|31358.6|31522.4|31372.4|31462.1|31312.1|40
1624316430000|2021-06-21 23:00:30|31506.8|31356.8|31521|31371|31543.5|31393.5|31506.8|31356.8|39
1624316440000|2021-06-21 23:00:40|31524.6|31374.6|31548.7|31398.7|31550.7|31400.7|31524.6|31374.6|38
1624316450000|2021-06-21 23:00:50|31549.5|31399.5|31556.3|31406.3|31568.9|31418.9|31540.2|31390.2|39
1624316460000|2021-06-21 23:01:00|31556.1|31406.1|31558.2|31408.2|31562.6|31412.6|31554.3|31404.3|36
1624316470000|2021-06-21 23:01:10|31560.4|31410.4|31541.9|31391.9|31560.4|31410.4|31536.9|31386.9|38
1624316480000|2021-06-21 23:01:20|31541.1|31391.1|31514.9|31364.9|31548|31398|31511.6|31361.6|34
1624316490000|2021-06-21 23:01:30|31514.6|31364.6|31537.9|31387.9|31545|31395|31506.4|31356.4|31
1624316500000|2021-06-21 23:01:40|31538.1|31388.1|31531.9|31381.9|31541.7|31391.7|31521|31371|34
1624316510000|2021-06-21 23:01:50|31532.2|31382.2|31572.8|31422.8|31575.8|31425.8|31532.2|31382.2|36
1624316520000|2021-06-21 23:02:00|31573.7|31423.7|31605.9|31455.9|31608.6|31458.6|31554.5|31404.5|37
1624316530000|2021-06-21 23:02:10|31606.5|31456.5|31587|31437|31619.3|31469.3|31587|31437|32
1624316540000|2021-06-21 23:02:20|31588|31438|31555|31405|31588.5|31438.5|31555|31405|34
1624316550000|2021-06-21 23:02:30|31551|31401|31533.9|31383.9|31552.6|31402.6|31530.5|31380.5|34
1624316560000|2021-06-21 23:02:40|31532.2|31382.2|31563.8|31413.8|31565|31415|31530.9|31380.9|35
1624316570000|2021-06-21 23:02:50|31562.9|31412.9|31565.2|31415.2|31570.2|31420.2|31558.8|31408.8|32
1624316580000|2021-06-21 23:03:00|31565.8|31415.8|31528.7|31378.7|31568.6|31418.6|31528.7|31378.7|39
1624316590000|2021-06-21 23:03:10|31528|31378|31521.1|31371.1|31528.7|31378.7|31515.8|31365.8|37
1624316600000|2021-06-21 23:03:20|31520.2|31370.2|31517.5|31367.5|31524.4|31374.4|31511.9|31361.9|35
1624316610000|2021-06-21 23:03:30|31515.2|31365.2|31518.4|31368.4|31523|31373|31513.8|31363.8|32
1624316620000|2021-06-21 23:03:40|31521.2|31371.2|31532.7|31382.7|31532.7|31382.7|31500.3|31350.3|34
1624316630000|2021-06-21 23:03:50|31532.3|31382.3|31528.2|31378.2|31541.2|31391.2|31527.4|31377.4|38
1624316640000|2021-06-21 23:04:00|31528.5|31378.5|31526.7|31376.7|31532.6|31382.6|31523.5|31373.5|29
1624316650000|2021-06-21 23:04:10|31526.5|31376.5|31522.5|31372.5|31527.7|31377.7|31510.9|31360.9|29
1624316660000|2021-06-21 23:04:20|31529|31379|31519.4|31369.4|31529|31379|31508|31358|25
1624316670000|2021-06-21 23:04:30|31515.8|31365.8|31512.3|31362.3|31518.2|31368.2|31509.5|31359.5|22
1624316680000|2021-06-21 23:04:40|31508.7|31358.7|31497.1|31347.1|31530|31380|31493.9|31343.9|36
1624316690000|2021-06-21 23:04:50|31497|31347|31478.8|31328.8|31502.7|31352.7|31462.2|31312.2|33
1624316700000|2021-06-21 23:05:00|31478.7|31328.7|31462.9|31312.9|31479.3|31329.3|31461.4|31311.4|36
1624316710000|2021-06-21 23:05:10|31462.3|31312.3|31452.6|31302.6|31463.2|31313.2|31446.3|31296.3|33
1624316720000|2021-06-21 23:05:20|31452.5|31302.5|31455.9|31305.9|31457.8|31307.8|31452.5|31302.5|26
1624316730000|2021-06-21 23:05:30|31456.4|31306.4|31475.7|31325.7|31477.4|31327.4|31455.6|31305.6|34
1624316740000|2021-06-21 23:05:40|31480.9|31330.9|31525.2|31375.2|31525.8|31375.8|31480.9|31330.9|34
1624316750000|2021-06-21 23:05:50|31527.3|31377.3|31500.7|31350.7|31532.7|31382.7|31499.6|31349.6|40
1624316760000|2021-06-21 23:06:00|31500.6|31350.6|31534.7|31384.7|31535.2|31385.2|31497.3|31347.3|37
1624316770000|2021-06-21 23:06:10|31535.8|31385.8|31548|31398|31558.9|31408.9|31530.7|31380.7|32
1624316780000|2021-06-21 23:06:20|31549.4|31399.4|31565.4|31415.4|31568.9|31418.9|31549.4|31399.4|37
1624316790000|2021-06-21 23:06:30|31561.8|31411.8|31618.8|31468.8|31622.6|31472.6|31561.8|31411.8|37
1624316800000|2021-06-21 23:06:40|31617.8|31467.8|31611.6|31461.6|31617.8|31467.8|31587.5|31437.5|38
1624316810000|2021-06-21 23:06:50|31611.9|31461.9|31608.9|31458.9|31611.9|31461.9|31590.4|31440.4|36
1624316820000|2021-06-21 23:07:00|31609.7|31459.7|31642.1|31492.1|31642.3|31492.3|31607.9|31457.9|38
1624316830000|2021-06-21 23:07:10|31643.4|31493.4|31638.3|31488.3|31666.2|31516.2|31638.3|31488.3|30
1624316840000|2021-06-21 23:07:20|31637|31487|31635.8|31485.8|31641.8|31491.8|31631.5|31481.5|37
1624316850000|2021-06-21 23:07:30|31637.4|31487.4|31640.6|31490.6|31648.3|31498.3|31634.8|31484.8|36
1624316860000|2021-06-21 23:07:40|31640.4|31490.4|31663.4|31513.4|31664.7|31514.7|31640.4|31490.4|29
1624316870000|2021-06-21 23:07:50|31662.7|31512.7|31636.8|31486.8|31668.6|31518.6|31633.1|31483.1|37
1624316880000|2021-06-21 23:08:00|31641|31491|31638.5|31488.5|31643.6|31493.6|31614|31464|35
1624316890000|2021-06-21 23:08:10|31638|31488|31638|31488|31659.4|31509.4|31632.6|31482.6|36
1624316900000|2021-06-21 23:08:20|31650.3|31500.3|31649.3|31499.3|31650.5|31500.5|31638.2|31488.2|38
1624316910000|2021-06-21 23:08:30|31649.4|31499.4|31665.7|31515.7|31666.2|31516.2|31647.2|31497.2|29
1624316920000|2021-06-21 23:08:40|31665.1|31515.1|31662.9|31512.9|31665.1|31515.1|31655.7|31505.7|23
1624316930000|2021-06-21 23:08:50|31664|31514|31677.8|31527.8|31677.8|31527.8|31664|31514|32
1624316940000|2021-06-21 23:09:00|31678.4|31528.4|31664.8|31514.8|31678.4|31528.4|31664.8|31514.8|34
1624316950000|2021-06-21 23:09:10|31662.1|31512.1|31673.6|31523.6|31673.6|31523.6|31656.9|31506.9|35
1624316960000|2021-06-21 23:09:20|31679.9|31529.9|31679.3|31529.3|31684.6|31534.6|31676.4|31526.4|24
1624316970000|2021-06-21 23:09:30|31679.4|31529.4|31666.6|31516.6|31679.4|31529.4|31666.2|31516.2|30
1624316980000|2021-06-21 23:09:40|31667.6|31517.6|31688|31538|31688|31538|31666.7|31516.7|29
1624316990000|2021-06-21 23:09:50|31688.4|31538.4|31723.6|31573.6|31726.9|31576.9|31688.2|31538.2|40
1624317000000|2021-06-21 23:10:00|31722.2|31572.2|31757.8|31607.8|31764.3|31614.3|31722.2|31572.2|36
1624317010000|2021-06-21 23:10:10|31760.4|31610.4|31738.6|31588.6|31760.4|31610.4|31738.6|31588.6|37
1624317020000|2021-06-21 23:10:20|31742.5|31592.5|31698.5|31548.5|31743|31593|31698.5|31548.5|34
1624317030000|2021-06-21 23:10:30|31703.8|31553.8|31714|31564|31720.7|31570.7|31695.5|31545.5|36
1624317040000|2021-06-21 23:10:40|31714.4|31564.4|31724.8|31574.8|31729.2|31579.2|31714.4|31564.4|34
1624317050000|2021-06-21 23:10:50|31724.9|31574.9|31705.6|31555.6|31724.9|31574.9|31688.6|31538.6|31
1624317060000|2021-06-21 23:11:00|31703.9|31553.9|31700.3|31550.3|31713.8|31563.8|31685.1|31535.1|31
1624317070000|2021-06-21 23:11:10|31698.4|31548.4|31705.7|31555.7|31716.9|31566.9|31698.4|31548.4|34
1624317080000|2021-06-21 23:11:20|31703.3|31553.3|31724.9|31574.9|31746.1|31596.1|31696.3|31546.3|37
1624317090000|2021-06-21 23:11:30|31726.1|31576.1|31730.2|31580.2|31749.9|31599.9|31726.1|31576.1|26
1624317100000|2021-06-21 23:11:40|31730.8|31580.8|31735.4|31585.4|31735.4|31585.4|31720.9|31570.9|34
1624317110000|2021-06-21 23:11:50|31736.7|31586.7|31737.6|31587.6|31739.5|31589.5|31736.7|31586.7|30
1624317120000|2021-06-21 23:12:00|31737.2|31587.2|31757.6|31607.6|31757.6|31607.6|31732.5|31582.5|33
1624317130000|2021-06-21 23:12:10|31757.7|31607.7|31803.8|31653.8|31808.6|31658.6|31755.9|31605.9|35
1624317140000|2021-06-21 23:12:20|31797|31647|31807.4|31657.4|31819.5|31669.5|31794.9|31644.9|34
1624317150000|2021-06-21 23:12:30|31805.7|31655.7|31804.6|31654.6|31805.7|31655.7|31793.5|31643.5|35
1624317160000|2021-06-21 23:12:40|31803.3|31653.3|31799.8|31649.8|31808.9|31658.9|31796.8|31646.8|37
1624317170000|2021-06-21 23:12:50|31799.9|31649.9|31815.1|31665.1|31820.1|31670.1|31799.3|31649.3|33
1624317180000|2021-06-21 23:13:00|31814.7|31664.7|31812.4|31662.4|31816.5|31666.5|31811.5|31661.5|21
1624317190000|2021-06-21 23:13:10|31814.4|31664.4|31811.1|31661.1|31815|31665|31809.8|31659.8|24
1624317200000|2021-06-21 23:13:20|31808.6|31658.6|31806.3|31656.3|31812.7|31662.7|31800.8|31650.8|29
1624317210000|2021-06-21 23:13:30|31813.6|31663.6|31796.7|31646.7|31813.6|31663.6|31796.6|31646.6|34
1624317220000|2021-06-21 23:13:40|31794.6|31644.6|31803|31653|31805|31655|31789.9|31639.9|31
1624317230000|2021-06-21 23:13:50|31800.5|31650.5|31822.5|31672.5|31822.5|31672.5|31800.5|31650.5|34
1624317240000|2021-06-21 23:14:00|31822.8|31672.8|31806.2|31656.2|31824.4|31674.4|31806.2|31656.2|31
1624317250000|2021-06-21 23:14:10|31805.8|31655.8|31792.6|31642.6|31805.8|31655.8|31791.8|31641.8|20
1624317260000|2021-06-21 23:14:20|31792.4|31642.4|31781.6|31631.6|31794.2|31644.2|31778.8|31628.8|32
1624317270000|2021-06-21 23:14:30|31783.4|31633.4|31780.5|31630.5|31786.1|31636.1|31774.8|31624.8|33
1624317280000|2021-06-21 23:14:40|31781.2|31631.2|31756.4|31606.4|31790.1|31640.1|31756.4|31606.4|29
1624317290000|2021-06-21 23:14:50|31755.6|31605.6|31755.2|31605.2|31758.4|31608.4|31750|31600|34
1624317300000|2021-06-21 23:15:00|31755.1|31605.1|31783.7|31633.7|31792.3|31642.3|31754.8|31604.8|34
1624317310000|2021-06-21 23:15:10|31785.4|31635.4|31797.1|31647.1|31801.3|31651.3|31785.3|31635.3|26
1624317320000|2021-06-21 23:15:20|31797.2|31647.2|31780.9|31630.9|31801.5|31651.5|31777.6|31627.6|31
1624317330000|2021-06-21 23:15:30|31780.7|31630.7|31770.3|31620.3|31789.5|31639.5|31770.3|31620.3|25
1624317340000|2021-06-21 23:15:40|31772.2|31622.2|31742.5|31592.5|31776.7|31626.7|31742.4|31592.4|31
1624317350000|2021-06-21 23:15:50|31742.9|31592.9|31730.2|31580.2|31749|31599|31730.2|31580.2|32
1624317360000|2021-06-21 23:16:00|31729.9|31579.9|31677.7|31527.7|31735.5|31585.5|31670.7|31520.7|35
1624317370000|2021-06-21 23:16:10|31677.6|31527.6|31658.2|31508.2|31700.7|31550.7|31645.8|31495.8|39
1624317380000|2021-06-21 23:16:20|31667.6|31517.6|31666.8|31516.8|31728.2|31578.2|31662.4|31512.4|35
1624317390000|2021-06-21 23:16:30|31663.3|31513.3|31638.5|31488.5|31664.2|31514.2|31638.5|31488.5|35
1624317400000|2021-06-21 23:16:40|31653.9|31503.9|31637.1|31487.1|31656.4|31506.4|31627.4|31477.4|35
1624317410000|2021-06-21 23:16:50|31643.7|31493.7|31645.9|31495.9|31649.6|31499.6|31622.5|31472.5|34
1624317420000|2021-06-21 23:17:00|31644.5|31494.5|31651.9|31501.9|31657.5|31507.5|31644.5|31494.5|36
1624317430000|2021-06-21 23:17:10|31654.1|31504.1|31660.3|31510.3|31661.6|31511.6|31634.2|31484.2|34
1624317440000|2021-06-21 23:17:20|31660.2|31510.2|31668.1|31518.1|31670.3|31520.3|31659.6|31509.6|33
1624317450000|2021-06-21 23:17:30|31667.8|31517.8|31637.6|31487.6|31668.6|31518.6|31634.7|31484.7|27
1624317460000|2021-06-21 23:17:40|31637|31487|31649.2|31499.2|31653.6|31503.6|31633.3|31483.3|31
1624317470000|2021-06-21 23:17:50|31657|31507|31646.1|31496.1|31661.7|31511.7|31646.1|31496.1|29
1624317480000|2021-06-21 23:18:00|31646.5|31496.5|31670|31520|31671|31521|31646.1|31496.1|33
1624317490000|2021-06-21 23:18:10|31670.1|31520.1|31650|31500|31670.5|31520.5|31650|31500|29
1624317500000|2021-06-21 23:18:20|31650.2|31500.2|31627.8|31477.8|31650.2|31500.2|31625.1|31475.1|30
1624317510000|2021-06-21 23:18:30|31627.7|31477.7|31652.5|31502.5|31652.5|31502.5|31627.7|31477.7|32
1624317520000|2021-06-21 23:18:40|31653.1|31503.1|31632.6|31482.6|31659|31509|31630.4|31480.4|34
1624317530000|2021-06-21 23:18:50|31630.2|31480.2|31657.4|31507.4|31661.5|31511.5|31626|31476|37
1624317540000|2021-06-21 23:19:00|31656.9|31506.9|31676.2|31526.2|31676.2|31526.2|31654.9|31504.9|36
1624317550000|2021-06-21 23:19:10|31678.8|31528.8|31694.6|31544.6|31695.1|31545.1|31678.8|31528.8|36
1624317560000|2021-06-21 23:19:20|31696.1|31546.1|31684.5|31534.5|31697.5|31547.5|31681.8|31531.8|33
1624317570000|2021-06-21 23:19:30|31682.7|31532.7|31682.8|31532.8|31684.6|31534.6|31682.7|31532.7|21
1624317580000|2021-06-21 23:19:40|31683.3|31533.3|31689.4|31539.4|31689.4|31539.4|31677.4|31527.4|31
1624317590000|2021-06-21 23:19:50|31690.6|31540.6|31654.8|31504.8|31690.6|31540.6|31654.2|31504.2|35
1624317600000|2021-06-21 23:20:00|31654|31504|31686.1|31536.1|31687.6|31537.6|31654|31504|33
1624317610000|2021-06-21 23:20:10|31689.4|31539.4|31713|31563|31713|31563|31689.4|31539.4|34
1624317620000|2021-06-21 23:20:20|31714.5|31564.5|31716.1|31566.1|31720.4|31570.4|31704.1|31554.1|37
1624317630000|2021-06-21 23:20:30|31719.2|31569.2|31758|31608|31758|31608|31716.9|31566.9|39
1624317640000|2021-06-21 23:20:40|31760.8|31610.8|31799.7|31649.7|31799.7|31649.7|31760.8|31610.8|31
1624317650000|2021-06-21 23:20:50|31800.1|31650.1|31814.4|31664.4|31816|31666|31792.1|31642.1|33
1624317660000|2021-06-21 23:21:00|31816.2|31666.2|31815.8|31665.8|31824.1|31674.1|31803.3|31653.3|32
1624317670000|2021-06-21 23:21:10|31815.4|31665.4|31842.4|31692.4|31849.5|31699.5|31815.4|31665.4|35
1624317680000|2021-06-21 23:21:20|31842.3|31692.3|31879.6|31729.6|31879.6|31729.6|31842.3|31692.3|36
1624317690000|2021-06-21 23:21:30|31879.9|31729.9|32000.3|31850.3|32007.2|31857.2|31879.9|31729.9|40
1624317700000|2021-06-21 23:21:40|31979.6|31829.6|32027.5|31877.5|32033.1|31883.1|31977|31827|40
1624317710000|2021-06-21 23:21:50|32027.6|31877.6|32074.7|31924.7|32086.5|31936.5|32027.6|31877.6|38
1624317720000|2021-06-21 23:22:00|32070.4|31920.4|32058.1|31908.1|32073|31923|32050.2|31900.2|39
1624317730000|2021-06-21 23:22:10|32056.9|31906.9|32068.8|31918.8|32080.7|31930.7|32043.9|31893.9|38
1624317740000|2021-06-21 23:22:20|32057.1|31907.1|32032.2|31882.2|32057.3|31907.3|32030.2|31880.2|38
1624317750000|2021-06-21 23:22:30|32023.7|31873.7|32026.9|31876.9|32041.2|31891.2|32020.2|31870.2|39
1624317760000|2021-06-21 23:22:40|32025.4|31875.4|31991.4|31841.4|32029.4|31879.4|31978.5|31828.5|37
1624317770000|2021-06-21 23:22:50|31991.2|31841.2|31965.1|31815.1|31996.3|31846.3|31949.2|31799.2|36
1624317780000|2021-06-21 23:23:00|31962.1|31812.1|31929.3|31779.3|31962.1|31812.1|31925.2|31775.2|38
1624317790000|2021-06-21 23:23:10|31928.1|31778.1|31888.7|31738.7|31936.7|31786.7|31888.7|31738.7|36
1624317800000|2021-06-21 23:23:20|31906.1|31756.1|31906.1|31756.1|31906.1|31756.1|31880|31730|35
1624317810000|2021-06-21 23:23:30|31904.8|31754.8|31910.7|31760.7|31930.1|31780.1|31903.1|31753.1|40
1624317820000|2021-06-21 23:23:40|31911.1|31761.1|31904.2|31754.2|31915.2|31765.2|31883.7|31733.7|36
1624317830000|2021-06-21 23:23:50|31904.9|31754.9|31889.6|31739.6|31908.6|31758.6|31877.6|31727.6|39
1624317840000|2021-06-21 23:24:00|31895.3|31745.3|31893|31743|31915.1|31765.1|31883.5|31733.5|38
1624317850000|2021-06-21 23:24:10|31895.2|31745.2|31905.4|31755.4|31922|31772|31895.2|31745.2|39
1624317860000|2021-06-21 23:24:20|31906.7|31756.7|31879.8|31729.8|31906.7|31756.7|31879.8|31729.8|35
1624317870000|2021-06-21 23:24:30|31880.1|31730.1|31924.4|31774.4|31928.3|31778.3|31877.1|31727.1|35
1624317880000|2021-06-21 23:24:40|31920.5|31770.5|31907.7|31757.7|31920.5|31770.5|31896.1|31746.1|34
1624317890000|2021-06-21 23:24:50|31907.9|31757.9|31899|31749|31907.9|31757.9|31886.8|31736.8|32
1624317900000|2021-06-21 23:25:00|31900.4|31750.4|31889.3|31739.3|31901.9|31751.9|31889.3|31739.3|31
1624317910000|2021-06-21 23:25:10|31891.2|31741.2|31856.5|31706.5|31891.2|31741.2|31856.5|31706.5|29
1624317920000|2021-06-21 23:25:20|31855.8|31705.8|31866.6|31716.6|31870.3|31720.3|31855.8|31705.8|30
1624317930000|2021-06-21 23:25:30|31866.7|31716.7|31874.3|31724.3|31874.3|31724.3|31860.3|31710.3|29
1624317940000|2021-06-21 23:25:40|31880.3|31730.3|31876.3|31726.3|31896.2|31746.2|31876.3|31726.3|35
1624317950000|2021-06-21 23:25:50|31874.3|31724.3|31875.2|31725.2|31889.2|31739.2|31863.1|31713.1|38
1624317960000|2021-06-21 23:26:00|31875.1|31725.1|31882.3|31732.3|31882.3|31732.3|31866.9|31716.9|31
1624317970000|2021-06-21 23:26:10|31887.1|31737.1|31886.7|31736.7|31899.7|31749.7|31877.1|31727.1|35
1624317980000|2021-06-21 23:26:20|31887.1|31737.1|31872.1|31722.1|31887.3|31737.3|31870.8|31720.8|31
1624317990000|2021-06-21 23:26:30|31870.7|31720.7|31867.6|31717.6|31871.3|31721.3|31857.4|31707.4|37
1624318000000|2021-06-21 23:26:40|31868.3|31718.3|31861.6|31711.6|31874.4|31724.4|31857.4|31707.4|31
1624318010000|2021-06-21 23:26:50|31857.2|31707.2|31849|31699|31865|31715|31846.3|31696.3|32
1624318020000|2021-06-21 23:27:00|31849.2|31699.2|31865.6|31715.6|31866|31716|31848|31698|30
1624318030000|2021-06-21 23:27:10|31865.9|31715.9|31861.7|31711.7|31865.9|31715.9|31849.5|31699.5|36
1624318040000|2021-06-21 23:27:20|31859.6|31709.6|31860.6|31710.6|31864.7|31714.7|31851.3|31701.3|30
1624318050000|2021-06-21 23:27:30|31861.7|31711.7|31866.8|31716.8|31869|31719|31861.7|31711.7|33
1624318060000|2021-06-21 23:27:40|31865.9|31715.9|31902.1|31752.1|31908|31758|31865.9|31715.9|33
1624318070000|2021-06-21 23:27:50|31897.2|31747.2|31903.4|31753.4|31906|31756|31886.5|31736.5|33
1624318080000|2021-06-21 23:28:00|31901.9|31751.9|31889|31739|31901.9|31751.9|31879.3|31729.3|40
1624318090000|2021-06-21 23:28:10|31888.2|31738.2|31887.1|31737.1|31904.9|31754.9|31887.1|31737.1|35
1624318100000|2021-06-21 23:28:20|31887.5|31737.5|31913.2|31763.2|31916|31766|31886.2|31736.2|37
1624318110000|2021-06-21 23:28:30|31912.8|31762.8|31911.4|31761.4|31918.7|31768.7|31911.1|31761.1|40
1624318120000|2021-06-21 23:28:40|31911.6|31761.6|31928.1|31778.1|31928.1|31778.1|31900.3|31750.3|32
1624318130000|2021-06-21 23:28:50|31932.4|31782.4|31954.1|31804.1|31955.4|31805.4|31931.8|31781.8|36
1624318140000|2021-06-21 23:29:00|31954.8|31804.8|31943.1|31793.1|31956.9|31806.9|31941.1|31791.1|33
1624318150000|2021-06-21 23:29:10|31941.2|31791.2|31945.4|31795.4|31950.3|31800.3|31940.9|31790.9|33
1624318160000|2021-06-21 23:29:20|31943.6|31793.6|31946.3|31796.3|31946.3|31796.3|31939.1|31789.1|31
1624318170000|2021-06-21 23:29:30|31946.7|31796.7|31911.8|31761.8|31946.7|31796.7|31909.4|31759.4|36
1624318180000|2021-06-21 23:29:40|31918.7|31768.7|31921.7|31771.7|31926.8|31776.8|31910.3|31760.3|32
1624318190000|2021-06-21 23:29:50|31922.9|31772.9|31917.5|31767.5|31926.1|31776.1|31915.6|31765.6|32
1624318200000|2021-06-21 23:30:00|31921.2|31771.2|31958.3|31808.3|31958.3|31808.3|31919.4|31769.4|37
1624318210000|2021-06-21 23:30:10|31953.2|31803.2|31966.2|31816.2|31979.1|31829.1|31941.2|31791.2|39
1624318220000|2021-06-21 23:30:20|31961.3|31811.3|31967.6|31817.6|31967.6|31817.6|31940.3|31790.3|37
1624318230000|2021-06-21 23:30:30|31971|31821|31998.8|31848.8|32003.1|31853.1|31971|31821|36
1624318240000|2021-06-21 23:30:40|31998.4|31848.4|31998.4|31848.4|32008.4|31858.4|31985.4|31835.4|36
1624318250000|2021-06-21 23:30:50|31998.9|31848.9|31998.1|31848.1|32001.3|31851.3|31985.3|31835.3|38
1624318260000|2021-06-21 23:31:00|31997.6|31847.6|31999.3|31849.3|31999.8|31849.8|31994.7|31844.7|34
1624318270000|2021-06-21 23:31:10|31999.4|31849.4|32004.7|31854.7|32004.7|31854.7|31997.1|31847.1|27
1624318280000|2021-06-21 23:31:20|32007.2|31857.2|32024.3|31874.3|32026.2|31876.2|32007.2|31857.2|36
1624318290000|2021-06-21 23:31:30|32023.3|31873.3|32025.1|31875.1|32042.3|31892.3|32023.3|31873.3|39
1624318300000|2021-06-21 23:31:40|32031.1|31881.1|32052.5|31902.5|32052.5|31902.5|32031.1|31881.1|29
1624318310000|2021-06-21 23:31:50|32059.7|31909.7|32072.5|31922.5|32072.5|31922.5|32054.8|31904.8|37
1624318320000|2021-06-21 23:32:00|32073.6|31923.6|32056|31906|32073.6|31923.6|32051.2|31901.2|36
1624318330000|2021-06-21 23:32:10|32057.5|31907.5|32073|31923|32076.4|31926.4|32046.8|31896.8|36
1624318340000|2021-06-21 23:32:20|32071.3|31921.3|32074.6|31924.6|32078.9|31928.9|32068.6|31918.6|33
1624318350000|2021-06-21 23:32:30|32072.3|31922.3|32069.7|31919.7|32074.1|31924.1|32064.4|31914.4|31
1624318360000|2021-06-21 23:32:40|32069.6|31919.6|32071.3|31921.3|32074.7|31924.7|32062.8|31912.8|32
1624318370000|2021-06-21 23:32:50|32070.1|31920.1|32047.8|31897.8|32070.1|31920.1|32047.8|31897.8|35
1624318380000|2021-06-21 23:33:00|32046.8|31896.8|32058.6|31908.6|32059.5|31909.5|32040.6|31890.6|32
1624318390000|2021-06-21 23:33:10|32059.1|31909.1|32057.3|31907.3|32074.5|31924.5|32056.1|31906.1|35
1624318400000|2021-06-21 23:33:20|32056.8|31906.8|32048|31898|32063.8|31913.8|32043.7|31893.7|35
1624318410000|2021-06-21 23:33:30|32050.7|31900.7|32037.1|31887.1|32050.7|31900.7|32031|31881|33
1624318420000|2021-06-21 23:33:40|32036.8|31886.8|32054.9|31904.9|32055|31905|32030.6|31880.6|35
1624318430000|2021-06-21 23:33:50|32055.2|31905.2|32063.2|31913.2|32066.4|31916.4|32052.3|31902.3|37
1624318440000|2021-06-21 23:34:00|32063.6|31913.6|32058.6|31908.6|32065.2|31915.2|32045.5|31895.5|39
1624318450000|2021-06-21 23:34:10|32057.7|31907.7|32003.8|31853.8|32057.7|31907.7|32002.2|31852.2|37
1624318460000|2021-06-21 23:34:20|32004.2|31854.2|32009.3|31859.3|32012.5|31862.5|32003.5|31853.5|29
1624318470000|2021-06-21 23:34:30|32008.4|31858.4|32008.2|31858.2|32009.8|31859.8|32005.1|31855.1|29
1624318480000|2021-06-21 23:34:40|32009.5|31859.5|32011.3|31861.3|32016.1|31866.1|32004.9|31854.9|28
1624318490000|2021-06-21 23:34:50|32013|31863|32028|31878|32029.2|31879.2|32013|31863|30
1624318500000|2021-06-21 23:35:00|32026.7|31876.7|32026|31876|32027.8|31877.8|32023.3|31873.3|29
1624318510000|2021-06-21 23:35:10|32025.6|31875.6|32024.7|31874.7|32028.2|31878.2|32019.3|31869.3|24
1624318520000|2021-06-21 23:35:20|32021.5|31871.5|32016.5|31866.5|32026.1|31876.1|32000.6|31850.6|31
1624318530000|2021-06-21 23:35:30|32004.6|31854.6|31998.4|31848.4|32016.9|31866.9|31989.6|31839.6|32
1624318540000|2021-06-21 23:35:40|32001.8|31851.8|31985.1|31835.1|32001.8|31851.8|31985.1|31835.1|25
1624318550000|2021-06-21 23:35:50|31984.2|31834.2|31986.8|31836.8|31992.1|31842.1|31983|31833|25
1624318560000|2021-06-21 23:36:00|31986.9|31836.9|31986.5|31836.5|31991.5|31841.5|31984.1|31834.1|25
1624318570000|2021-06-21 23:36:10|31985|31835|31981|31831|31987.9|31837.9|31976.7|31826.7|30
1624318580000|2021-06-21 23:36:20|31980.8|31830.8|31989.1|31839.1|31992|31842|31974|31824|33
1624318590000|2021-06-21 23:36:30|31990.2|31840.2|31985|31835|31991.1|31841.1|31984.5|31834.5|27
1624318600000|2021-06-21 23:36:40|31985.3|31835.3|31984.2|31834.2|31987.1|31837.1|31983|31833|25
1624318610000|2021-06-21 23:36:50|31985.5|31835.5|31978.6|31828.6|31985.5|31835.5|31969.4|31819.4|32
1624318620000|2021-06-21 23:37:00|31979.7|31829.7|31937.5|31787.5|31979.7|31829.7|31928.6|31778.6|30
1624318630000|2021-06-21 23:37:10|31937.1|31787.1|31971.8|31821.8|31981.5|31831.5|31934.8|31784.8|28
1624318640000|2021-06-21 23:37:20|31972.8|31822.8|31983.7|31833.7|31983.9|31833.9|31970.1|31820.1|28
1624318650000|2021-06-21 23:37:30|31980.9|31830.9|31930.5|31780.5|31987.5|31837.5|31928.1|31778.1|29
1624318660000|2021-06-21 23:37:40|31930.4|31780.4|31945.1|31795.1|31953.4|31803.4|31928.4|31778.4|35
1624318670000|2021-06-21 23:37:50|31943.1|31793.1|31939.5|31789.5|31945.3|31795.3|31935.2|31785.2|31
1624318680000|2021-06-21 23:38:00|31937.5|31787.5|31941.8|31791.8|31942.3|31792.3|31932.3|31782.3|31
1624318690000|2021-06-21 23:38:10|31941.3|31791.3|31932.2|31782.2|31941.3|31791.3|31928.8|31778.8|26
1624318700000|2021-06-21 23:38:20|31932.6|31782.6|31948.4|31798.4|31949.8|31799.8|31932.6|31782.6|29
1624318710000|2021-06-21 23:38:30|31949.9|31799.9|31938.8|31788.8|31949.9|31799.9|31938.8|31788.8|25
1624318720000|2021-06-21 23:38:40|31937.6|31787.6|31936.2|31786.2|31940.3|31790.3|31936.2|31786.2|19
1624318730000|2021-06-21 23:38:50|31939.4|31789.4|31937.4|31787.4|31939.4|31789.4|31936.4|31786.4|10
1624318740000|2021-06-21 23:39:00|31935.1|31785.1|31931.8|31781.8|31936.3|31786.3|31929.9|31779.9|15
1624318750000|2021-06-21 23:39:10|31934.9|31784.9|31936.9|31786.9|31939.4|31789.4|31930.6|31780.6|30
1624318760000|2021-06-21 23:39:20|31937.4|31787.4|31935.2|31785.2|31938.1|31788.1|31932.6|31782.6|31
1624318770000|2021-06-21 23:39:30|31935.4|31785.4|31929.7|31779.7|31935.8|31785.8|31927.3|31777.3|30
1624318780000|2021-06-21 23:39:40|31929.5|31779.5|31923.4|31773.4|31932.9|31782.9|31921.3|31771.3|31
1624318790000|2021-06-21 23:39:50|31922.8|31772.8|31916.6|31766.6|31931.9|31781.9|31916.6|31766.6|28
1624318800000|2021-06-21 23:40:00|31917.5|31767.5|31919.4|31769.4|31923.5|31773.5|31916.2|31766.2|27
1624318810000|2021-06-21 23:40:10|31921.8|31771.8|31917|31767|31923|31773|31897.7|31747.7|33
1624318820000|2021-06-21 23:40:20|31917.3|31767.3|31915.5|31765.5|31921.9|31771.9|31912.3|31762.3|23
1624318830000|2021-06-21 23:40:30|31918|31768|31842.7|31692.7|31931.9|31781.9|31842.7|31692.7|26
1624318840000|2021-06-21 23:40:40|31842.3|31692.3|31831.4|31681.4|31848.4|31698.4|31831.4|31681.4|33
1624318850000|2021-06-21 23:40:50|31833.6|31683.6|31836.1|31686.1|31836.4|31686.4|31828.9|31678.9|29
1624318860000|2021-06-21 23:41:00|31835.5|31685.5|31827.9|31677.9|31836.4|31686.4|31817.5|31667.5|35
1624318870000|2021-06-21 23:41:10|31828|31678|31832.5|31682.5|31837.8|31687.8|31827.1|31677.1|31
1624318880000|2021-06-21 23:41:20|31831.5|31681.5|31835.2|31685.2|31836.1|31686.1|31831|31681|34
1624318890000|2021-06-21 23:41:30|31835.6|31685.6|31846.3|31696.3|31848.6|31698.6|31835.6|31685.6|27
1624318900000|2021-06-21 23:41:40|31844.4|31694.4|31848.7|31698.7|31851.5|31701.5|31841.1|31691.1|32
1624318910000|2021-06-21 23:41:50|31849|31699|31848.5|31698.5|31851.9|31701.9|31846.5|31696.5|32
1624318920000|2021-06-21 23:42:00|31848|31698|31847.1|31697.1|31850.4|31700.4|31847.1|31697.1|28
1624318930000|2021-06-21 23:42:10|31846.4|31696.4|31841.6|31691.6|31846.8|31696.8|31831.3|31681.3|29
1624318940000|2021-06-21 23:42:20|31840.1|31690.1|31846|31696|31848.4|31698.4|31834.9|31684.9|32
1624318950000|2021-06-21 23:42:30|31847.4|31697.4|31843.7|31693.7|31847.4|31697.4|31839|31689|31
1624318960000|2021-06-21 23:42:40|31837.6|31687.6|31829.1|31679.1|31837.6|31687.6|31827.2|31677.2|34
1624318970000|2021-06-21 23:42:50|31830.2|31680.2|31806.9|31656.9|31835.9|31685.9|31806.9|31656.9|22
1624318980000|2021-06-21 23:43:00|31805.7|31655.7|31813.5|31663.5|31824.3|31674.3|31793.2|31643.2|34
1624318990000|2021-06-21 23:43:10|31816.4|31666.4|31759.5|31609.5|31818.3|31668.3|31751.9|31601.9|33
1624319000000|2021-06-21 23:43:20|31758.1|31608.1|31767.7|31617.7|31774.2|31624.2|31754.4|31604.4|37
1624319010000|2021-06-21 23:43:30|31768.5|31618.5|31761|31611|31788.5|31638.5|31760.2|31610.2|34
1624319020000|2021-06-21 23:43:40|31760.2|31610.2|31752.7|31602.7|31760.2|31610.2|31752.3|31602.3|34
1624319030000|2021-06-21 23:43:50|31756.6|31606.6|31746.8|31596.8|31756.6|31606.6|31746.3|31596.3|34
1624319040000|2021-06-21 23:44:00|31745.5|31595.5|31745.6|31595.6|31751.5|31601.5|31740.7|31590.7|31
1624319050000|2021-06-21 23:44:10|31746|31596|31746.7|31596.7|31750.6|31600.6|31740.9|31590.9|28
1624319060000|2021-06-21 23:44:20|31746.4|31596.4|31745.7|31595.7|31753.4|31603.4|31743.6|31593.6|32
1624319070000|2021-06-21 23:44:30|31750|31600|31749.3|31599.3|31754.7|31604.7|31741.3|31591.3|30
1624319080000|2021-06-21 23:44:40|31714.9|31564.9|31707.5|31557.5|31715.6|31565.6|31707.5|31557.5|29
1624319090000|2021-06-21 23:44:50|31707.6|31557.6|31723.5|31573.5|31723.6|31573.6|31707.6|31557.6|35
1624319100000|2021-06-21 23:45:00|31724|31574|31780.1|31630.1|31780.5|31630.5|31724|31574|35
1624319110000|2021-06-21 23:45:10|31780.6|31630.6|31806.2|31656.2|31806.2|31656.2|31780.6|31630.6|37
1624319120000|2021-06-21 23:45:20|31809.7|31659.7|31826.7|31676.7|31826.7|31676.7|31798.4|31648.4|39
1624319130000|2021-06-21 23:45:30|31835.1|31685.1|31840.4|31690.4|31844.8|31694.8|31835.1|31685.1|31
1624319140000|2021-06-21 23:45:40|31839.5|31689.5|31858.3|31708.3|31858.6|31708.6|31839.5|31689.5|27
1624319150000|2021-06-21 23:45:50|31856.9|31706.9|31859.4|31709.4|31859.8|31709.8|31855.3|31705.3|35
1624319160000|2021-06-21 23:46:00|31858.9|31708.9|31840.2|31690.2|31860|31710|31837.5|31687.5|38
1624319170000|2021-06-21 23:46:10|31840.3|31690.3|31826.8|31676.8|31844.4|31694.4|31798.8|31648.8|34
1624319180000|2021-06-21 23:46:20|31823.6|31673.6|31843.6|31693.6|31846.3|31696.3|31822.5|31672.5|36
1624319190000|2021-06-21 23:46:30|31840.4|31690.4|31813.6|31663.6|31845.3|31695.3|31813.4|31663.4|35
1624319200000|2021-06-21 23:46:40|31811.9|31661.9|31803.3|31653.3|31812.5|31662.5|31796.8|31646.8|36
1624319210000|2021-06-21 23:46:50|31810.7|31660.7|31759.9|31609.9|31810.7|31660.7|31723.9|31573.9|36
1624319220000|2021-06-21 23:47:00|31760.6|31610.6|31737.6|31587.6|31773.9|31623.9|31737.6|31587.6|33
1624319230000|2021-06-21 23:47:10|31744.6|31594.6|31716.7|31566.7|31757.8|31607.8|31714.8|31564.8|36
1624319240000|2021-06-21 23:47:20|31715.7|31565.7|31710.8|31560.8|31720.3|31570.3|31705.5|31555.5|39
1624319250000|2021-06-21 23:47:30|31709.4|31559.4|31707.2|31557.2|31713.4|31563.4|31692.7|31542.7|38
1624319260000|2021-06-21 23:47:40|31707.3|31557.3|31703|31553|31715.4|31565.4|31696.9|31546.9|31
1624319270000|2021-06-21 23:47:50|31706.4|31556.4|31722.2|31572.2|31722.2|31572.2|31705.1|31555.1|37
1624319280000|2021-06-21 23:48:00|31683.1|31533.1|31726.1|31576.1|31731.2|31581.2|31682.8|31532.8|31
1624319290000|2021-06-21 23:48:10|31723.5|31573.5|31691.7|31541.7|31723.5|31573.5|31691.3|31541.3|36
1624319300000|2021-06-21 23:48:20|31690.8|31540.8|31685.4|31535.4|31699.6|31549.6|31684.2|31534.2|36
1624319310000|2021-06-21 23:48:30|31685.5|31535.5|31685.8|31535.8|31693.9|31543.9|31684.5|31534.5|27
1624319320000|2021-06-21 23:48:40|31689.3|31539.3|31696.4|31546.4|31696.4|31546.4|31675.6|31525.6|35
1624319330000|2021-06-21 23:48:50|31699.9|31549.9|31683.2|31533.2|31706.6|31556.6|31682.5|31532.5|33
1624319340000|2021-06-21 23:49:00|31683.4|31533.4|31693.4|31543.4|31694.9|31544.9|31683.3|31533.3|31
1624319350000|2021-06-21 23:49:10|31694.2|31544.2|31710.1|31560.1|31714.8|31564.8|31687.2|31537.2|31
1624319360000|2021-06-21 23:49:20|31710.9|31560.9|31689.5|31539.5|31725.1|31575.1|31689.5|31539.5|39
1624319370000|2021-06-21 23:49:30|31689.2|31539.2|31679.5|31529.5|31693.7|31543.7|31675.3|31525.3|30
1624319380000|2021-06-21 23:49:40|31679.8|31529.8|31686.3|31536.3|31705.9|31555.9|31679.8|31529.8|40
1624319390000|2021-06-21 23:49:50|31685.3|31535.3|31634.8|31484.8|31697.4|31547.4|31634.8|31484.8|39
1624319400000|2021-06-21 23:50:00|31634.5|31484.5|31633.5|31483.5|31697.1|31547.1|31632.5|31482.5|34
1624319410000|2021-06-21 23:50:10|31633|31483|31623.2|31473.2|31643.7|31493.7|31613.7|31463.7|34
1624319420000|2021-06-21 23:50:20|31624.3|31474.3|31623.6|31473.6|31630|31480|31620.5|31470.5|39
1624319430000|2021-06-21 23:50:30|31623.3|31473.3|31632.9|31482.9|31637.5|31487.5|31620.7|31470.7|33
1624319440000|2021-06-21 23:50:40|31633.6|31483.6|31639.4|31489.4|31644.4|31494.4|31628.9|31478.9|38
1624319450000|2021-06-21 23:50:50|31639.8|31489.8|31663.7|31513.7|31670.7|31520.7|31639.8|31489.8|32
1624319460000|2021-06-21 23:51:00|31664|31514|31701.4|31551.4|31702.7|31552.7|31664|31514|35
1624319470000|2021-06-21 23:51:10|31700.7|31550.7|31722.2|31572.2|31723.1|31573.1|31699.4|31549.4|37
1624319480000|2021-06-21 23:51:20|31704.6|31554.6|31702.9|31552.9|31716.7|31566.7|31694|31544|35
1624319490000|2021-06-21 23:51:30|31699.4|31549.4|31693.2|31543.2|31705.6|31555.6|31691|31541|36
1624319500000|2021-06-21 23:51:40|31693|31543|31702.6|31552.6|31702.6|31552.6|31691.2|31541.2|32
1624319510000|2021-06-21 23:51:50|31703.1|31553.1|31712.2|31562.2|31723.7|31573.7|31703.1|31553.1|34
1624319520000|2021-06-21 23:52:00|31714.3|31564.3|31721.6|31571.6|31721.7|31571.7|31711.7|31561.7|29
1624319530000|2021-06-21 23:52:10|31725.2|31575.2|31731.8|31581.8|31738.7|31588.7|31724|31574|36
1624319540000|2021-06-21 23:52:20|31733.5|31583.5|31737.8|31587.8|31738.9|31588.9|31726.4|31576.4|30
1624319550000|2021-06-21 23:52:30|31740.9|31590.9|31715.9|31565.9|31745.5|31595.5|31712.9|31562.9|37
1624319560000|2021-06-21 23:52:40|31718.1|31568.1|31704.3|31554.3|31718.1|31568.1|31680.2|31530.2|36
1624319570000|2021-06-21 23:52:50|31698.7|31548.7|31667.9|31517.9|31701.4|31551.4|31647.7|31497.7|37
1624319580000|2021-06-21 23:53:00|31649.5|31499.5|31683.1|31533.1|31711.3|31561.3|31649.5|31499.5|37
1624319590000|2021-06-21 23:53:10|31682.5|31532.5|31671.1|31521.1|31700.9|31550.9|31668.5|31518.5|35
1624319600000|2021-06-21 23:53:20|31667.6|31517.6|31667.3|31517.3|31671.2|31521.2|31660.5|31510.5|36
1624319610000|2021-06-21 23:53:30|31669.5|31519.5|31651.2|31501.2|31686.8|31536.8|31649|31499|36
1624319620000|2021-06-21 23:53:40|31651.3|31501.3|31631|31481|31651.6|31501.6|31630.7|31480.7|29
1624319630000|2021-06-21 23:53:50|31631.4|31481.4|31690.3|31540.3|31701|31551|31631.3|31481.3|35
1624319640000|2021-06-21 23:54:00|31684|31534|31651.7|31501.7|31684|31534|31651|31501|39
1624319650000|2021-06-21 23:54:10|31649.1|31499.1|31668.6|31518.6|31668.6|31518.6|31648.3|31498.3|36
1624319660000|2021-06-21 23:54:20|31667.2|31517.2|31680|31530|31680|31530|31656.8|31506.8|33
1624319670000|2021-06-21 23:54:30|31679.8|31529.8|31692.5|31542.5|31695.4|31545.4|31679.8|31529.8|30
1624319680000|2021-06-21 23:54:40|31693|31543|31745|31595|31745|31595|31693|31543|31
1624319690000|2021-06-21 23:54:50|31739.2|31589.2|31727.6|31577.6|31740.2|31590.2|31724.5|31574.5|34
1624319700000|2021-06-21 23:55:00|31723.7|31573.7|31709.7|31559.7|31723.7|31573.7|31702.5|31552.5|37
1624319710000|2021-06-21 23:55:10|31709.4|31559.4|31705.4|31555.4|31709.4|31559.4|31698.7|31548.7|31
1624319720000|2021-06-21 23:55:20|31707.2|31557.2|31697.6|31547.6|31707.2|31557.2|31695.4|31545.4|23
1624319730000|2021-06-21 23:55:30|31696.2|31546.2|31695.1|31545.1|31700.2|31550.2|31695.1|31545.1|26
1624319740000|2021-06-21 23:55:40|31695.4|31545.4|31693.5|31543.5|31697.5|31547.5|31686.6|31536.6|31
1624319750000|2021-06-21 23:55:50|31692.4|31542.4|31694.8|31544.8|31695.2|31545.2|31691.9|31541.9|27
1624319760000|2021-06-21 23:56:00|31695|31545|31695.6|31545.6|31699.1|31549.1|31690.8|31540.8|30
1624319770000|2021-06-21 23:56:10|31693.9|31543.9|31689.8|31539.8|31698.1|31548.1|31681.5|31531.5|26
1624319780000|2021-06-21 23:56:20|31687.5|31537.5|31669.4|31519.4|31687.5|31537.5|31652.2|31502.2|32
1624319790000|2021-06-21 23:56:30|31665.6|31515.6|31659.1|31509.1|31675.6|31525.6|31649.4|31499.4|31
1624319800000|2021-06-21 23:56:40|31659.9|31509.9|31653.6|31503.6|31659.9|31509.9|31650.1|31500.1|29
1624319810000|2021-06-21 23:56:50|31652.6|31502.6|31654.3|31504.3|31656.8|31506.8|31651.1|31501.1|30
1624319820000|2021-06-21 23:57:00|31653.4|31503.4|31649.9|31499.9|31656|31506|31648.8|31498.8|28
1624319830000|2021-06-21 23:57:10|31649.4|31499.4|31644.7|31494.7|31650.3|31500.3|31635.2|31485.2|28
1624319840000|2021-06-21 23:57:20|31646.4|31496.4|31667|31517|31674.3|31524.3|31637|31487|36
1624319850000|2021-06-21 23:57:30|31666|31516|31689|31539|31695.3|31545.3|31664.5|31514.5|31
1624319860000|2021-06-21 23:57:40|31686.1|31536.1|31702.9|31552.9|31709.1|31559.1|31686.1|31536.1|35
1624319870000|2021-06-21 23:57:50|31702.5|31552.5|31697.5|31547.5|31714|31564|31697.2|31547.2|40
1624319880000|2021-06-21 23:58:00|31698.5|31548.5|31687.4|31537.4|31704.7|31554.7|31687.4|31537.4|31
1624319890000|2021-06-21 23:58:10|31687.1|31537.1|31703|31553|31703.6|31553.6|31687.1|31537.1|28
1624319900000|2021-06-21 23:58:20|31701.4|31551.4|31754.6|31604.6|31757.3|31607.3|31700.5|31550.5|35
1624319910000|2021-06-21 23:58:30|31756.7|31606.7|31784.7|31634.7|31785.9|31635.9|31756|31606|35
1624319920000|2021-06-21 23:58:40|31784.3|31634.3|31751.2|31601.2|31790.1|31640.1|31751.2|31601.2|29
1624319930000|2021-06-21 23:58:50|31749.5|31599.5|31749.7|31599.7|31760.1|31610.1|31746|31596|34
1624319940000|2021-06-21 23:59:00|31751.1|31601.1|31787.6|31637.6|31787.6|31637.6|31748.2|31598.2|32
1624319950000|2021-06-21 23:59:10|31792.5|31642.5|31770.5|31620.5|31794.4|31644.4|31768.6|31618.6|36
1624319960000|2021-06-21 23:59:20|31770.9|31620.9|31780.5|31630.5|31782.9|31632.9|31762.9|31612.9|37
1624319970000|2021-06-21 23:59:30|31783.9|31633.9|31773.8|31623.8|31786.7|31636.7|31770.1|31620.1|29
1624319980000|2021-06-21 23:59:40|31772.5|31622.5|31758.4|31608.4|31772.5|31622.5|31742.1|31592.1|37
1624319990000|2021-06-21 23:59:50|31759.2|31609.2|31693.4|31543.4|31759.2|31609.2|31693.4|31543.4|30
1624320000000|2021-06-22 00:00:00|31692.9|31542.9|31694.9|31544.9|31700.2|31550.2|31692|31542|30
1624320010000|2021-06-22 00:00:10|31698.5|31548.5|31697.4|31547.4|31702.6|31552.6|31694.2|31544.2|31
1624320020000|2021-06-22 00:00:20|31695.3|31545.3|31784.5|31634.5|31785.4|31635.4|31695.3|31545.3|33
1624320030000|2021-06-22 00:00:30|31783.7|31633.7|31798.7|31648.7|31820.1|31670.1|31783.6|31633.6|37
1624320040000|2021-06-22 00:00:40|31798.5|31648.5|31757.6|31607.6|31798.5|31648.5|31742.9|31592.9|38
1624320050000|2021-06-22 00:00:50|31759.4|31609.4|31766.8|31616.8|31766.8|31616.8|31741.7|31591.7|36
1624320060000|2021-06-22 00:01:00|31767.4|31617.4|31663.1|31513.1|31767.4|31617.4|31660.3|31510.3|36
1624320070000|2021-06-22 00:01:10|31661.8|31511.8|31657.3|31507.3|31704.4|31554.4|31637.2|31487.2|39
1624320080000|2021-06-22 00:01:20|31665|31515|31634.6|31484.6|31682.9|31532.9|31634|31484|39
1624320090000|2021-06-22 00:01:30|31631.7|31481.7|31626.4|31476.4|31634|31484|31607.7|31457.7|36
1624320100000|2021-06-22 00:01:40|31619.6|31469.6|31617.8|31467.8|31630.7|31480.7|31607.8|31457.8|33
1624320110000|2021-06-22 00:01:50|31619.1|31469.1|31586|31436|31625.3|31475.3|31584.2|31434.2|34
1624320120000|2021-06-22 00:02:00|31584.5|31434.5|31580.3|31430.3|31594.1|31444.1|31576.8|31426.8|38
1624320130000|2021-06-22 00:02:10|31582.4|31432.4|31574.9|31424.9|31593.4|31443.4|31543.1|31393.1|33
1624320140000|2021-06-22 00:02:20|31574.8|31424.8|31577.8|31427.8|31584.7|31434.7|31559.9|31409.9|39
1624320150000|2021-06-22 00:02:30|31578|31428|31629.7|31479.7|31657|31507|31578|31428|39
1624320160000|2021-06-22 00:02:40|31629.9|31479.9|31582.4|31432.4|31629.9|31479.9|31580|31430|34
1624320170000|2021-06-22 00:02:50|31585|31435|31562.8|31412.8|31586.5|31436.5|31560.1|31410.1|39
1624320180000|2021-06-22 00:03:00|31566.5|31416.5|31563.2|31413.2|31578.9|31428.9|31553.2|31403.2|38
1624320190000|2021-06-22 00:03:10|31563.5|31413.5|31549.5|31399.5|31564.5|31414.5|31525.9|31375.9|39
1624320200000|2021-06-22 00:03:20|31547.7|31397.7|31516.2|31366.2|31556.8|31406.8|31515.1|31365.1|35
1624320210000|2021-06-22 00:03:30|31517.9|31367.9|31517.4|31367.4|31525|31375|31486|31336|37
1624320220000|2021-06-22 00:03:40|31515|31365|31516.4|31366.4|31519|31369|31509.8|31359.8|34
1624320230000|2021-06-22 00:03:50|31512.8|31362.8|31482.9|31332.9|31516.8|31366.8|31482.9|31332.9|35
1624320240000|2021-06-22 00:04:00|31477.5|31327.5|31506.3|31356.3|31515.8|31365.8|31469.8|31319.8|36
1624320250000|2021-06-22 00:04:10|31505.3|31355.3|31545.6|31395.6|31554.5|31404.5|31505.3|31355.3|40
1624320260000|2021-06-22 00:04:20|31547.9|31397.9|31566.4|31416.4|31611.6|31461.6|31547.9|31397.9|34
1624320270000|2021-06-22 00:04:30|31569.8|31419.8|31569.2|31419.2|31579.3|31429.3|31548.3|31398.3|38
1624320280000|2021-06-22 00:04:40|31568.7|31418.7|31585.2|31435.2|31585.2|31435.2|31551.9|31401.9|38
1624320290000|2021-06-22 00:04:50|31584.1|31434.1|31596.5|31446.5|31618.8|31468.8|31583.1|31433.1|37
1624320300000|2021-06-22 00:05:00|31596.9|31446.9|31560.1|31410.1|31597.5|31447.5|31545.2|31395.2|39
1624320310000|2021-06-22 00:05:10|31559.4|31409.4|31546.5|31396.5|31559.4|31409.4|31538.1|31388.1|38
1624320320000|2021-06-22 00:05:20|31546.4|31396.4|31564.7|31414.7|31565.6|31415.6|31536.6|31386.6|38
1624320330000|2021-06-22 00:05:30|31566|31416|31606|31456|31607.6|31457.6|31566|31416|34
1624320340000|2021-06-22 00:05:40|31606.6|31456.6|31835.2|31685.2|31835.2|31685.2|31606.6|31456.6|38
1624320350000|2021-06-22 00:05:50|31826.1|31676.1|31886.2|31736.2|31887.3|31737.3|31816.6|31666.6|39
1624320360000|2021-06-22 00:06:00|31885.7|31735.7|31923.3|31773.3|31941.1|31791.1|31885.7|31735.7|39
1624320370000|2021-06-22 00:06:10|31924.3|31774.3|31875.2|31725.2|31929.6|31779.6|31868.3|31718.3|40
1624320380000|2021-06-22 00:06:20|31864.7|31714.7|31906.6|31756.6|31906.6|31756.6|31856.1|31706.1|40
1624320390000|2021-06-22 00:06:30|31906.1|31756.1|31881.7|31731.7|31914.5|31764.5|31873.9|31723.9|39
1624320400000|2021-06-22 00:06:40|31882.3|31732.3|31890.2|31740.2|31918|31768|31878.8|31728.8|34
1624320410000|2021-06-22 00:06:50|31899.9|31749.9|31893.8|31743.8|31906.8|31756.8|31889.3|31739.3|35
1624320420000|2021-06-22 00:07:00|31889.3|31739.3|31863.3|31713.3|31890.7|31740.7|31857.1|31707.1|37
1624320430000|2021-06-22 00:07:10|31867.6|31717.6|31847.2|31697.2|31888|31738|31836.6|31686.6|38
1624320440000|2021-06-22 00:07:20|31847.1|31697.1|31827.9|31677.9|31847.3|31697.3|31820|31670|40
1624320450000|2021-06-22 00:07:30|31816.4|31666.4|31798.9|31648.9|31820.5|31670.5|31783.1|31633.1|36
1624320460000|2021-06-22 00:07:40|31799.1|31649.1|31767.1|31617.1|31799.1|31649.1|31762.6|31612.6|35
1624320470000|2021-06-22 00:07:50|31765.5|31615.5|31779.1|31629.1|31799.3|31649.3|31765.5|31615.5|39
1624320480000|2021-06-22 00:08:00|31777.8|31627.8|31768.3|31618.3|31777.8|31627.8|31765.5|31615.5|37
1624320490000|2021-06-22 00:08:10|31767.7|31617.7|31685.4|31535.4|31776.5|31626.5|31685.4|31535.4|37
1624320500000|2021-06-22 00:08:20|31717.6|31567.6|31709.5|31559.5|31743|31593|31662.9|31512.9|33
1624320510000|2021-06-22 00:08:30|31713.8|31563.8|31692.6|31542.6|31727|31577|31666.3|31516.3|35
1624320520000|2021-06-22 00:08:40|31712|31562|31626.5|31476.5|31713.6|31563.6|31626.5|31476.5|36
1624320530000|2021-06-22 00:08:50|31628.4|31478.4|31662.6|31512.6|31705.4|31555.4|31619.7|31469.7|36
1624320540000|2021-06-22 00:09:00|31664.8|31514.8|31621.9|31471.9|31670.4|31520.4|31612.8|31462.8|36
1624320550000|2021-06-22 00:09:10|31620.6|31470.6|31618.3|31468.3|31632.6|31482.6|31616.4|31466.4|36
1624320560000|2021-06-22 00:09:20|31617.6|31467.6|31606.7|31456.7|31617.7|31467.7|31571.3|31421.3|33
1624320570000|2021-06-22 00:09:30|31604|31454|31591.5|31441.5|31609.2|31459.2|31586.5|31436.5|36
1624320580000|2021-06-22 00:09:40|31598|31448|31601.7|31451.7|31606.3|31456.3|31590.3|31440.3|34
1624320590000|2021-06-22 00:09:50|31604.9|31454.9|31603.1|31453.1|31611.7|31461.7|31600.1|31450.1|35
1624320600000|2021-06-22 00:10:00|31604.1|31454.1|31575.1|31425.1|31608.6|31458.6|31570.6|31420.6|35
1624320610000|2021-06-22 00:10:10|31576.1|31426.1|31616.2|31466.2|31616.2|31466.2|31576.1|31426.1|34
1624320620000|2021-06-22 00:10:20|31613.5|31463.5|31564.2|31414.2|31613.5|31463.5|31564|31414|34
1624320630000|2021-06-22 00:10:30|31563.8|31413.8|31597.3|31447.3|31597.3|31447.3|31562.4|31412.4|38
1624320640000|2021-06-22 00:10:40|31595.8|31445.8|31610.9|31460.9|31615.2|31465.2|31586.4|31436.4|36
1624320650000|2021-06-22 00:10:50|31610|31460|31620|31470|31649.9|31499.9|31610|31460|37
1624320660000|2021-06-22 00:11:00|31622.6|31472.6|31644.8|31494.8|31650.9|31500.9|31622.6|31472.6|33
1624320670000|2021-06-22 00:11:10|31643.6|31493.6|31638|31488|31648.9|31498.9|31638|31488|33
1624320680000|2021-06-22 00:11:20|31641.5|31491.5|31696.8|31546.8|31696.8|31546.8|31641.5|31491.5|31
1624320690000|2021-06-22 00:11:30|31697.1|31547.1|31669|31519|31701.3|31551.3|31667.1|31517.1|38
1624320700000|2021-06-22 00:11:40|31668.5|31518.5|31670.3|31520.3|31679.1|31529.1|31659.3|31509.3|32
1624320710000|2021-06-22 00:11:50|31679.8|31529.8|31654|31504|31682.3|31532.3|31651.8|31501.8|33
1624320720000|2021-06-22 00:12:00|31655.9|31505.9|31638.7|31488.7|31656.8|31506.8|31627.5|31477.5|33
1624320730000|2021-06-22 00:12:10|31640.6|31490.6|31566.3|31416.3|31640.6|31490.6|31557.6|31407.6|34
1624320740000|2021-06-22 00:12:20|31561.6|31411.6|31540.1|31390.1|31563.4|31413.4|31540.1|31390.1|36
1624320750000|2021-06-22 00:12:30|31534.4|31384.4|31534.2|31384.2|31539.9|31389.9|31530.2|31380.2|34
1624320760000|2021-06-22 00:12:40|31530.3|31380.3|31567|31417|31567|31417|31530.3|31380.3|37
1624320770000|2021-06-22 00:12:50|31570.8|31420.8|31528.3|31378.3|31584.1|31434.1|31528.3|31378.3|38
1624320780000|2021-06-22 00:13:00|31528.7|31378.7|31522.6|31372.6|31532.1|31382.1|31511.7|31361.7|35
1624320790000|2021-06-22 00:13:10|31526.2|31376.2|31511.7|31361.7|31532.9|31382.9|31511.7|31361.7|35
1624320800000|2021-06-22 00:13:20|31510.9|31360.9|31512.6|31362.6|31521.5|31371.5|31508.1|31358.1|37
1624320810000|2021-06-22 00:13:30|31512.8|31362.8|31542.4|31392.4|31542.4|31392.4|31510.9|31360.9|36
1624320820000|2021-06-22 00:13:40|31544.1|31394.1|31532.2|31382.2|31563.7|31413.7|31523.4|31373.4|37
1624320830000|2021-06-22 00:13:50|31531.2|31381.2|31508.6|31358.6|31531.2|31381.2|31508.6|31358.6|34
1624320840000|2021-06-22 00:14:00|31508.4|31358.4|31560.6|31410.6|31560.6|31410.6|31508.4|31358.4|37
1624320850000|2021-06-22 00:14:10|31557.9|31407.9|31537.9|31387.9|31557.9|31407.9|31537.2|31387.2|38
1624320860000|2021-06-22 00:14:20|31526.2|31376.2|31540.1|31390.1|31544|31394|31516.7|31366.7|36
1624320870000|2021-06-22 00:14:30|31539.2|31389.2|31530.8|31380.8|31544|31394|31525.9|31375.9|35
1624320880000|2021-06-22 00:14:40|31532.7|31382.7|31504.7|31354.7|31539.7|31389.7|31504.7|31354.7|36
1624320890000|2021-06-22 00:14:50|31525.9|31375.9|31527.7|31377.7|31531.8|31381.8|31511.6|31361.6|33
1624320900000|2021-06-22 00:15:00|31527.9|31377.9|31516.9|31366.9|31534.1|31384.1|31476|31326|30
1624320910000|2021-06-22 00:15:10|31508.6|31358.6|31523.1|31373.1|31523.1|31373.1|31474.1|31324.1|35
1624320920000|2021-06-22 00:15:20|31520.4|31370.4|31484.5|31334.5|31530|31380|31484.5|31334.5|32
1624320930000|2021-06-22 00:15:30|31486.3|31336.3|31473.3|31323.3|31489.4|31339.4|31458.8|31308.8|38
1624320940000|2021-06-22 00:15:40|31472.1|31322.1|31440.5|31290.5|31474.2|31324.2|31440.5|31290.5|35
1624320950000|2021-06-22 00:15:50|31442|31292|31486.6|31336.6|31493.6|31343.6|31436.5|31286.5|36
1624320960000|2021-06-22 00:16:00|31486.4|31336.4|31446.3|31296.3|31487.7|31337.7|31429.7|31279.7|35
1624320970000|2021-06-22 00:16:10|31443.2|31293.2|31481.4|31331.4|31481.4|31331.4|31435.1|31285.1|36
1624320980000|2021-06-22 00:16:20|31482.4|31332.4|31457.5|31307.5|31491.3|31341.3|31457.5|31307.5|34
1624320990000|2021-06-22 00:16:30|31459.5|31309.5|31447.5|31297.5|31470.5|31320.5|31447.5|31297.5|36
1624321000000|2021-06-22 00:16:40|31449.9|31299.9|31403.9|31253.9|31457.3|31307.3|31403.4|31253.4|27
1624321010000|2021-06-22 00:16:50|31404.7|31254.7|31462.7|31312.7|31462.7|31312.7|31402.1|31252.1|37
1624321020000|2021-06-22 00:17:00|31462.1|31312.1|31421.7|31271.7|31464.2|31314.2|31421.3|31271.3|38
1624321030000|2021-06-22 00:17:10|31423.8|31273.8|31402.6|31252.6|31426|31276|31402.6|31252.6|37
1624321040000|2021-06-22 00:17:20|31405.2|31255.2|31414.6|31264.6|31427.5|31277.5|31402.1|31252.1|35
1624321050000|2021-06-22 00:17:30|31414.5|31264.5|31416.6|31266.6|31422.8|31272.8|31407.5|31257.5|35
1624321060000|2021-06-22 00:17:40|31408.6|31258.6|31383.2|31233.2|31431|31281|31383|31233|38
1624321070000|2021-06-22 00:17:50|31383.6|31233.6|31402.1|31252.1|31416.1|31266.1|31383.6|31233.6|37
1624321080000|2021-06-22 00:18:00|31402.2|31252.2|31382.6|31232.6|31419.3|31269.3|31367.7|31217.7|36
1624321090000|2021-06-22 00:18:10|31382.9|31232.9|31401.4|31251.4|31401.4|31251.4|31378.2|31228.2|32
1624321100000|2021-06-22 00:18:20|31401.1|31251.1|31438.9|31288.9|31438.9|31288.9|31394.6|31244.6|38
1624321110000|2021-06-22 00:18:30|31439.4|31289.4|31418.4|31268.4|31443.8|31293.8|31407.9|31257.9|39
1624321120000|2021-06-22 00:18:40|31424.1|31274.1|31417.2|31267.2|31434.5|31284.5|31413.7|31263.7|39
1624321130000|2021-06-22 00:18:50|31422|31272|31440.5|31290.5|31448.5|31298.5|31422|31272|37
1624321140000|2021-06-22 00:19:00|31434.8|31284.8|31499.8|31349.8|31515.1|31365.1|31434|31284|40
1624321150000|2021-06-22 00:19:10|31497.9|31347.9|31438.4|31288.4|31497.9|31347.9|31438.4|31288.4|37
1624321160000|2021-06-22 00:19:20|31435.6|31285.6|31427.7|31277.7|31435.6|31285.6|31416.6|31266.6|36
1624321170000|2021-06-22 00:19:30|31427.5|31277.5|31378|31228|31427.5|31277.5|31377.5|31227.5|38
1624321180000|2021-06-22 00:19:40|31373.1|31223.1|31360.9|31210.9|31376.3|31226.3|31349.8|31199.8|37
1624321190000|2021-06-22 00:19:50|31361.5|31211.5|31369.9|31219.9|31377.7|31227.7|31335.9|31185.9|37
1624321200000|2021-06-22 00:20:00|31369|31219|31372.3|31222.3|31387.6|31237.6|31346.8|31196.8|33
1624321210000|2021-06-22 00:20:10|31372.7|31222.7|31349.4|31199.4|31373.1|31223.1|31341.6|31191.6|39
1624321220000|2021-06-22 00:20:20|31347.3|31197.3|31345.7|31195.7|31351.3|31201.3|31306.3|31156.3|38
1624321230000|2021-06-22 00:20:30|31346.9|31196.9|31362.4|31212.4|31368.8|31218.8|31327.3|31177.3|38
1624321240000|2021-06-22 00:20:40|31366.3|31216.3|31424|31274|31435.2|31285.2|31366.3|31216.3|36
1624321250000|2021-06-22 00:20:50|31425.6|31275.6|31415.3|31265.3|31425.6|31275.6|31386.7|31236.7|39
1624321260000|2021-06-22 00:21:00|31415.5|31265.5|31447.2|31297.2|31463.9|31313.9|31412.5|31262.5|39
1624321270000|2021-06-22 00:21:10|31448.7|31298.7|31423.9|31273.9|31452.6|31302.6|31423.9|31273.9|39
1624321280000|2021-06-22 00:21:20|31433.3|31283.3|31398|31248|31436.3|31286.3|31390.6|31240.6|39
1624321290000|2021-06-22 00:21:30|31398.2|31248.2|31399.8|31249.8|31406.7|31256.7|31391.6|31241.6|37
1624321300000|2021-06-22 00:21:40|31400.6|31250.6|31400.3|31250.3|31404.2|31254.2|31368.6|31218.6|37
1624321310000|2021-06-22 00:21:50|31401.9|31251.9|31394.5|31244.5|31406.9|31256.9|31393.3|31243.3|37
1624321320000|2021-06-22 00:22:00|31394.8|31244.8|31401.2|31251.2|31412.5|31262.5|31392.9|31242.9|35
1624321330000|2021-06-22 00:22:10|31402.1|31252.1|31404.6|31254.6|31406.7|31256.7|31397.8|31247.8|36
1624321340000|2021-06-22 00:22:20|31403.1|31253.1|31371.5|31221.5|31407|31257|31371.5|31221.5|33
1624321350000|2021-06-22 00:22:30|31370.4|31220.4|31351.6|31201.6|31387.5|31237.5|31349.6|31199.6|39
1624321360000|2021-06-22 00:22:40|31351.4|31201.4|31324.9|31174.9|31351.4|31201.4|31322|31172|37
1624321370000|2021-06-22 00:22:50|31323.9|31173.9|31315|31165|31326.4|31176.4|31310.3|31160.3|39
1624321380000|2021-06-22 00:23:00|31316.1|31166.1|31290.3|31140.3|31333.6|31183.6|31286.7|31136.7|36
1624321390000|2021-06-22 00:23:10|31289.7|31139.7|31292.8|31142.8|31314.3|31164.3|31288.3|31138.3|36
1624321400000|2021-06-22 00:23:20|31292.9|31142.9|31325.8|31175.8|31338.1|31188.1|31292.9|31142.9|37
1624321410000|2021-06-22 00:23:30|31326.4|31176.4|31287.2|31137.2|31327.9|31177.9|31287.1|31137.1|34
1624321420000|2021-06-22 00:23:40|31285.4|31135.4|31288.2|31138.2|31293.6|31143.6|31280.7|31130.7|33
1624321430000|2021-06-22 00:23:50|31297.6|31147.6|31289.3|31139.3|31304|31154|31289.3|31139.3|37
1624321440000|2021-06-22 00:24:00|31288.7|31138.7|31287.5|31137.5|31290.4|31140.4|31282.5|31132.5|36
1624321450000|2021-06-22 00:24:10|31285.4|31135.4|31320.3|31170.3|31321.5|31171.5|31281.5|31131.5|32
1624321460000|2021-06-22 00:24:20|31318.5|31168.5|31288.9|31138.9|31318.5|31168.5|31288.9|31138.9|36
1624321470000|2021-06-22 00:24:30|31282.7|31132.7|31285.4|31135.4|31292.2|31142.2|31274.7|31124.7|34
1624321480000|2021-06-22 00:24:40|31291.9|31141.9|31278|31128|31296.7|31146.7|31277.3|31127.3|38
1624321490000|2021-06-22 00:24:50|31279.7|31129.7|31273.7|31123.7|31293.4|31143.4|31273.7|31123.7|32
1624321500000|2021-06-22 00:25:00|31276.4|31126.4|31333.2|31183.2|31350.9|31200.9|31276.4|31126.4|39
1624321510000|2021-06-22 00:25:10|31331.5|31181.5|31365.3|31215.3|31365.3|31215.3|31322.5|31172.5|40
1624321520000|2021-06-22 00:25:20|31369.7|31219.7|31344.9|31194.9|31384.4|31234.4|31342.1|31192.1|38
1624321530000|2021-06-22 00:25:30|31344.8|31194.8|31324|31174|31349.5|31199.5|31321.5|31171.5|39
1624321540000|2021-06-22 00:25:40|31320.2|31170.2|31318.4|31168.4|31336.3|31186.3|31311.2|31161.2|34
1624321550000|2021-06-22 00:25:50|31318.6|31168.6|31320.5|31170.5|31334.3|31184.3|31283.9|31133.9|33
1624321560000|2021-06-22 00:26:00|31323.3|31173.3|31356.8|31206.8|31364.1|31214.1|31306.3|31156.3|35
1624321570000|2021-06-22 00:26:10|31355.5|31205.5|31372|31222|31372|31222|31328.4|31178.4|39
1624321580000|2021-06-22 00:26:20|31369.7|31219.7|31430.9|31280.9|31432.9|31282.9|31369.7|31219.7|39
1624321590000|2021-06-22 00:26:30|31427.9|31277.9|31396|31246|31427.9|31277.9|31386.4|31236.4|36
1624321600000|2021-06-22 00:26:40|31394.7|31244.7|31384.3|31234.3|31409.2|31259.2|31383.1|31233.1|37
1624321610000|2021-06-22 00:26:50|31388.1|31238.1|31378|31228|31388.1|31238.1|31377.1|31227.1|26
1624321620000|2021-06-22 00:27:00|31377.5|31227.5|31367.1|31217.1|31379.4|31229.4|31363.5|31213.5|35
1624321630000|2021-06-22 00:27:10|31367.4|31217.4|31399.6|31249.6|31400.6|31250.6|31363.8|31213.8|33
1624321640000|2021-06-22 00:27:20|31400.9|31250.9|31419.2|31269.2|31419.2|31269.2|31378.9|31228.9|33
1624321650000|2021-06-22 00:27:30|31426.1|31276.1|31454.5|31304.5|31454.5|31304.5|31426.1|31276.1|30
1624321660000|2021-06-22 00:27:40|31454.1|31304.1|31445.5|31295.5|31454.1|31304.1|31434.9|31284.9|34
1624321670000|2021-06-22 00:27:50|31452.6|31302.6|31476.7|31326.7|31476.7|31326.7|31452.6|31302.6|36
1624321680000|2021-06-22 00:28:00|31475.2|31325.2|31510.8|31360.8|31522.5|31372.5|31471.3|31321.3|39
1624321690000|2021-06-22 00:28:10|31511.2|31361.2|31589.7|31439.7|31602.9|31452.9|31510.1|31360.1|39
1624321700000|2021-06-22 00:28:20|31591.1|31441.1|31571.8|31421.8|31591.1|31441.1|31552|31402|35
1624321710000|2021-06-22 00:28:30|31571.2|31421.2|31586.6|31436.6|31594.8|31444.8|31557.1|31407.1|30
1624321720000|2021-06-22 00:28:40|31586.1|31436.1|31589.1|31439.1|31591.9|31441.9|31576.1|31426.1|29
1624321730000|2021-06-22 00:28:50|31583.5|31433.5|31575.7|31425.7|31593.2|31443.2|31575.4|31425.4|28
1624321740000|2021-06-22 00:29:00|31567.1|31417.1|31532.3|31382.3|31574.4|31424.4|31528.6|31378.6|32
1624321750000|2021-06-22 00:29:10|31528.8|31378.8|31496.9|31346.9|31529.4|31379.4|31486.8|31336.8|31
1624321760000|2021-06-22 00:29:20|31496.7|31346.7|31497.2|31347.2|31497.2|31347.2|31471.5|31321.5|29
1624321770000|2021-06-22 00:29:30|31482.6|31332.6|31445.6|31295.6|31500|31350|31426.1|31276.1|33
1624321780000|2021-06-22 00:29:40|31450.5|31300.5|31441.5|31291.5|31450.7|31300.7|31412.6|31262.6|35
1624321790000|2021-06-22 00:29:50|31439.8|31289.8|31460.1|31310.1|31460.1|31310.1|31410.2|31260.2|33
1624321800000|2021-06-22 00:30:00|31460.4|31310.4|31464|31314|31482|31332|31458.5|31308.5|35
1624321810000|2021-06-22 00:30:10|31464.6|31314.6|31431.3|31281.3|31465.3|31315.3|31431.3|31281.3|37
1624321820000|2021-06-22 00:30:20|31428.6|31278.6|31508.8|31358.8|31508.8|31358.8|31428.6|31278.6|31
1624321830000|2021-06-22 00:30:30|31506.9|31356.9|31554.9|31404.9|31554.9|31404.9|31506.9|31356.9|38
1624321840000|2021-06-22 00:30:40|31560.2|31410.2|31526.1|31376.1|31566.4|31416.4|31526.1|31376.1|38
1624321850000|2021-06-22 00:30:50|31525.8|31375.8|31537.5|31387.5|31548|31398|31515.5|31365.5|36
1624321860000|2021-06-22 00:31:00|31541.5|31391.5|31588.7|31438.7|31589.5|31439.5|31525.4|31375.4|37
1624321870000|2021-06-22 00:31:10|31594.3|31444.3|31565|31415|31597.1|31447.1|31558.2|31408.2|37
1624321880000|2021-06-22 00:31:20|31566.2|31416.2|31559.6|31409.6|31581.1|31431.1|31558.4|31408.4|35
1624321890000|2021-06-22 00:31:30|31560.2|31410.2|31562.1|31412.1|31570.7|31420.7|31558.8|31408.8|29
1624321900000|2021-06-22 00:31:40|31561.4|31411.4|31569.6|31419.6|31570|31420|31556.4|31406.4|31
1624321910000|2021-06-22 00:31:50|31574.1|31424.1|31563.3|31413.3|31574.1|31424.1|31560|31410|24
1624321920000|2021-06-22 00:32:00|31559.3|31409.3|31561.6|31411.6|31567|31417|31557.6|31407.6|29
1624321930000|2021-06-22 00:32:10|31567|31417|31565.8|31415.8|31567.9|31417.9|31557.3|31407.3|31
1624321940000|2021-06-22 00:32:20|31562.5|31412.5|31564.1|31414.1|31566|31416|31555|31405|35
1624321950000|2021-06-22 00:32:30|31564.6|31414.6|31574.4|31424.4|31579.2|31429.2|31558.3|31408.3|37
1624321960000|2021-06-22 00:32:40|31573.2|31423.2|31563.1|31413.1|31573.2|31423.2|31559.6|31409.6|35
1624321970000|2021-06-22 00:32:50|31562.9|31412.9|31558.9|31408.9|31567.1|31417.1|31557.4|31407.4|31
1624321980000|2021-06-22 00:33:00|31559.6|31409.6|31577.6|31427.6|31578.2|31428.2|31559.2|31409.2|29
1624321990000|2021-06-22 00:33:10|31582.7|31432.7|31576.9|31426.9|31588.4|31438.4|31569.9|31419.9|35
1624322000000|2021-06-22 00:33:20|31577.5|31427.5|31572.9|31422.9|31581.3|31431.3|31559|31409|33
1624322010000|2021-06-22 00:33:30|31576.4|31426.4|31570.1|31420.1|31576.4|31426.4|31570|31420|33
1624322020000|2021-06-22 00:33:40|31570.7|31420.7|31605.7|31455.7|31605.7|31455.7|31570.3|31420.3|25
1624322030000|2021-06-22 00:33:50|31605.8|31455.8|31604.3|31454.3|31615.2|31465.2|31596.9|31446.9|32
1624322040000|2021-06-22 00:34:00|31604.8|31454.8|31623.2|31473.2|31631|31481|31604.8|31454.8|37
1624322050000|2021-06-22 00:34:10|31623.7|31473.7|31617.2|31467.2|31623.7|31473.7|31614.7|31464.7|29
1624322060000|2021-06-22 00:34:20|31617.4|31467.4|31624.4|31474.4|31627.7|31477.7|31614.6|31464.6|37
1624322070000|2021-06-22 00:34:30|31626.1|31476.1|31655.8|31505.8|31661.4|31511.4|31618.9|31468.9|36
1624322080000|2021-06-22 00:34:40|31655.9|31505.9|31647.4|31497.4|31657.9|31507.9|31644.5|31494.5|37
1624322090000|2021-06-22 00:34:50|31646.8|31496.8|31652|31502|31659.2|31509.2|31643.8|31493.8|35
1624322100000|2021-06-22 00:35:00|31653.2|31503.2|31695.8|31545.8|31695.8|31545.8|31653.2|31503.2|38
1624322110000|2021-06-22 00:35:10|31697.3|31547.3|31698|31548|31742.1|31592.1|31697.3|31547.3|35
1624322120000|2021-06-22 00:35:20|31697.5|31547.5|31693.2|31543.2|31717|31567|31693.2|31543.2|35
1624322130000|2021-06-22 00:35:30|31692.3|31542.3|31663.8|31513.8|31692.4|31542.4|31663.8|31513.8|37
1624322140000|2021-06-22 00:35:40|31667.2|31517.2|31672.4|31522.4|31675.3|31525.3|31664.5|31514.5|35
1624322150000|2021-06-22 00:35:50|31672.6|31522.6|31665.2|31515.2|31675.1|31525.1|31662.6|31512.6|32
1624322160000|2021-06-22 00:36:00|31662.9|31512.9|31664.8|31514.8|31669.4|31519.4|31651.4|31501.4|35
1624322170000|2021-06-22 00:36:10|31661.5|31511.5|31662.2|31512.2|31667.4|31517.4|31660.8|31510.8|38
1624322180000|2021-06-22 00:36:20|31665.2|31515.2|31674.6|31524.6|31675.8|31525.8|31658.1|31508.1|36
1624322190000|2021-06-22 00:36:30|31672.2|31522.2|31683.9|31533.9|31683.9|31533.9|31667.5|31517.5|33
1624322200000|2021-06-22 00:36:40|31684.1|31534.1|31685.7|31535.7|31688.9|31538.9|31677.4|31527.4|34
1624322210000|2021-06-22 00:36:50|31685.1|31535.1|31697.5|31547.5|31710.2|31560.2|31670.1|31520.1|35
1624322220000|2021-06-22 00:37:00|31697.2|31547.2|31687.9|31537.9|31698.7|31548.7|31676.4|31526.4|37
1624322230000|2021-06-22 00:37:10|31690.1|31540.1|31679.9|31529.9|31690.1|31540.1|31679.9|31529.9|32
1624322240000|2021-06-22 00:37:20|31680|31530|31678.3|31528.3|31687.6|31537.6|31674.6|31524.6|30
1624322250000|2021-06-22 00:37:30|31676.7|31526.7|31672.9|31522.9|31677.4|31527.4|31670.4|31520.4|28
1624322260000|2021-06-22 00:37:40|31671.2|31521.2|31676.8|31526.8|31676.8|31526.8|31670.7|31520.7|25
1624322270000|2021-06-22 00:37:50|31676|31526|31670.9|31520.9|31684.1|31534.1|31670.9|31520.9|27
1624322280000|2021-06-22 00:38:00|31670.4|31520.4|31669.5|31519.5|31672.7|31522.7|31669|31519|29
1624322290000|2021-06-22 00:38:10|31669.6|31519.6|31604.3|31454.3|31669.6|31519.6|31603.6|31453.6|30
1624322300000|2021-06-22 00:38:20|31603.7|31453.7|31574.4|31424.4|31634|31484|31568.4|31418.4|35
1624322310000|2021-06-22 00:38:30|31573.5|31423.5|31594.4|31444.4|31594.4|31444.4|31561.3|31411.3|34
1624322320000|2021-06-22 00:38:40|31593.6|31443.6|31602.2|31452.2|31602.2|31452.2|31571.5|31421.5|36
1624322330000|2021-06-22 00:38:50|31603.1|31453.1|31605.9|31455.9|31606.9|31456.9|31589.3|31439.3|36
1624322340000|2021-06-22 00:39:00|31602.8|31452.8|31597.4|31447.4|31614.9|31464.9|31597.4|31447.4|33
1624322350000|2021-06-22 00:39:10|31596.3|31446.3|31572.1|31422.1|31597.1|31447.1|31572.1|31422.1|30
1624322360000|2021-06-22 00:39:20|31570.7|31420.7|31568.6|31418.6|31585.5|31435.5|31562.9|31412.9|32
1624322370000|2021-06-22 00:39:30|31567|31417|31572.1|31422.1|31587.6|31437.6|31561.7|31411.7|30
1624322380000|2021-06-22 00:39:40|31585.9|31435.9|31567.8|31417.8|31585.9|31435.9|31560.6|31410.6|36
1624322390000|2021-06-22 00:39:50|31566.1|31416.1|31580.9|31430.9|31580.9|31430.9|31552.6|31402.6|39
1624322400000|2021-06-22 00:40:00|31581.1|31431.1|31588|31438|31588|31438|31569|31419|33
1624322410000|2021-06-22 00:40:10|31586.4|31436.4|31627.8|31477.8|31627.8|31477.8|31583.9|31433.9|35
1624322420000|2021-06-22 00:40:20|31627.5|31477.5|31628.8|31478.8|31631.1|31481.1|31603|31453|36
1624322430000|2021-06-22 00:40:30|31629.7|31479.7|31642.4|31492.4|31649.6|31499.6|31624.6|31474.6|29
1624322440000|2021-06-22 00:40:40|31644.5|31494.5|31656.1|31506.1|31666.2|31516.2|31644.5|31494.5|31
1624322450000|2021-06-22 00:40:50|31654.8|31504.8|31652.9|31502.9|31657.9|31507.9|31651|31501|35
1624322460000|2021-06-22 00:41:00|31651.4|31501.4|31651.1|31501.1|31654.1|31504.1|31630.7|31480.7|33
1624322470000|2021-06-22 00:41:10|31651.8|31501.8|31654.2|31504.2|31658.7|31508.7|31644.1|31494.1|37
1624322480000|2021-06-22 00:41:20|31655.6|31505.6|31652.2|31502.2|31662.5|31512.5|31651.8|31501.8|31
1624322490000|2021-06-22 00:41:30|31652.5|31502.5|31622.7|31472.7|31654.3|31504.3|31620.9|31470.9|36
1624322500000|2021-06-22 00:41:40|31623|31473|31646.9|31496.9|31648|31498|31620.9|31470.9|38
1624322510000|2021-06-22 00:41:50|31646.6|31496.6|31635.8|31485.8|31656|31506|31634.7|31484.7|34
1624322520000|2021-06-22 00:42:00|31636.4|31486.4|31632|31482|31639.2|31489.2|31627|31477|27
1624322530000|2021-06-22 00:42:10|31634.7|31484.7|31623.6|31473.6|31634.7|31484.7|31612.1|31462.1|29
1624322540000|2021-06-22 00:42:20|31623.2|31473.2|31621.9|31471.9|31631.4|31481.4|31619.2|31469.2|37
1624322550000|2021-06-22 00:42:30|31621.8|31471.8|31607.3|31457.3|31631.4|31481.4|31601.7|31451.7|34
1624322560000|2021-06-22 00:42:40|31604.1|31454.1|31533.1|31383.1|31620.1|31470.1|31532.6|31382.6|40
1624322570000|2021-06-22 00:42:50|31529.6|31379.6|31546.5|31396.5|31557.1|31407.1|31529.6|31379.6|34
1624322580000|2021-06-22 00:43:00|31549.5|31399.5|31580.9|31430.9|31580.9|31430.9|31547.8|31397.8|38
1624322590000|2021-06-22 00:43:10|31580|31430|31590.4|31440.4|31591.3|31441.3|31565.8|31415.8|37
1624322600000|2021-06-22 00:43:20|31590.5|31440.5|31599.9|31449.9|31610|31460|31590.5|31440.5|40
1624322610000|2021-06-22 00:43:30|31598|31448|31587.9|31437.9|31598.8|31448.8|31587.9|31437.9|35
1624322620000|2021-06-22 00:43:40|31588.2|31438.2|31618.7|31468.7|31618.7|31468.7|31587.2|31437.2|35
1624322630000|2021-06-22 00:43:50|31618.3|31468.3|31623.1|31473.1|31623.5|31473.5|31612.8|31462.8|38
1624322640000|2021-06-22 00:44:00|31622.6|31472.6|31627.7|31477.7|31633.3|31483.3|31620.4|31470.4|25
1624322650000|2021-06-22 00:44:10|31628.2|31478.2|31639.2|31489.2|31644.9|31494.9|31627.9|31477.9|14
1624322660000|2021-06-22 00:44:20|31637.4|31487.4|31629.2|31479.2|31637.4|31487.4|31623.4|31473.4|23
1624322670000|2021-06-22 00:44:30|31628.5|31478.5|31610.4|31460.4|31628.5|31478.5|31610.4|31460.4|23
1624322680000|2021-06-22 00:44:40|31611|31461|31605.3|31455.3|31612.7|31462.7|31605.3|31455.3|19
1624322690000|2021-06-22 00:44:50|31605.5|31455.5|31587.7|31437.7|31608.8|31458.8|31587.7|31437.7|27
1624322700000|2021-06-22 00:45:00|31588.3|31438.3|31613|31463|31622.1|31472.1|31588.3|31438.3|33
1624322710000|2021-06-22 00:45:10|31612.9|31462.9|31630.1|31480.1|31630.1|31480.1|31611.5|31461.5|37
1624322720000|2021-06-22 00:45:20|31628.1|31478.1|31633.9|31483.9|31633.9|31483.9|31622.3|31472.3|33
1624322730000|2021-06-22 00:45:30|31634|31484|31651.6|31501.6|31654.2|31504.2|31634|31484|39
1624322740000|2021-06-22 00:45:40|31652.5|31502.5|31668.7|31518.7|31672.1|31522.1|31649.1|31499.1|36
1624322750000|2021-06-22 00:45:50|31668.5|31518.5|31706.2|31556.2|31708.9|31558.9|31668.4|31518.4|38
1624322760000|2021-06-22 00:46:00|31704.7|31554.7|31689.2|31539.2|31704.7|31554.7|31688.1|31538.1|21
1624322770000|2021-06-22 00:46:10|31690.5|31540.5|31699.6|31549.6|31699.9|31549.9|31690.4|31540.4|31
1624322780000|2021-06-22 00:46:20|31698.8|31548.8|31720.6|31570.6|31721.5|31571.5|31698.8|31548.8|34
1624322790000|2021-06-22 00:46:30|31721.7|31571.7|31712.2|31562.2|31726.6|31576.6|31701.7|31551.7|38
1624322800000|2021-06-22 00:46:40|31712.1|31562.1|31763.8|31613.8|31784.6|31634.6|31712.1|31562.1|37
1624322810000|2021-06-22 00:46:50|31764.3|31614.3|31767.1|31617.1|31773.6|31623.6|31763.3|31613.3|38
1624322820000|2021-06-22 00:47:00|31766.2|31616.2|31765.9|31615.9|31782|31632|31765.9|31615.9|33
1624322830000|2021-06-22 00:47:10|31766.1|31616.1|31762.1|31612.1|31767.2|31617.2|31759.9|31609.9|29
1624322840000|2021-06-22 00:47:20|31761.1|31611.1|31764.7|31614.7|31767.4|31617.4|31761.1|31611.1|31
1624322850000|2021-06-22 00:47:30|31764.4|31614.4|31754.9|31604.9|31767.3|31617.3|31748.4|31598.4|32
1624322860000|2021-06-22 00:47:40|31756.3|31606.3|31720.6|31570.6|31760.9|31610.9|31715.3|31565.3|34
1624322870000|2021-06-22 00:47:50|31720.9|31570.9|31721.9|31571.9|31725.8|31575.8|31714|31564|33
1624322880000|2021-06-22 00:48:00|31721.2|31571.2|31689.9|31539.9|31721.8|31571.8|31689.3|31539.3|31
1624322890000|2021-06-22 00:48:10|31692.1|31542.1|31694.2|31544.2|31700.5|31550.5|31691|31541|28
1624322900000|2021-06-22 00:48:20|31692.3|31542.3|31699|31549|31699|31549|31686.7|31536.7|29
1624322910000|2021-06-22 00:48:30|31688|31538|31698|31548|31704.5|31554.5|31681.2|31531.2|36
1624322920000|2021-06-22 00:48:40|31696.5|31546.5|31705.6|31555.6|31718.3|31568.3|31694.4|31544.4|31
1624322930000|2021-06-22 00:48:50|31705.9|31555.9|31696.3|31546.3|31714.6|31564.6|31695.8|31545.8|36
1624322940000|2021-06-22 00:49:00|31696.2|31546.2|31710.7|31560.7|31710.7|31560.7|31696.2|31546.2|35
1624322950000|2021-06-22 00:49:10|31710.2|31560.2|31718.4|31568.4|31718.4|31568.4|31702.1|31552.1|32
1624322960000|2021-06-22 00:49:20|31718.5|31568.5|31700.7|31550.7|31719.9|31569.9|31699.3|31549.3|31
1624322970000|2021-06-22 00:49:30|31703.7|31553.7|31700.2|31550.2|31704.1|31554.1|31699.4|31549.4|23
1624322980000|2021-06-22 00:49:40|31699.7|31549.7|31701.1|31551.1|31702.9|31552.9|31693.4|31543.4|27
1624322990000|2021-06-22 00:49:50|31699.5|31549.5|31702|31552|31704.1|31554.1|31691.8|31541.8|33
1624323000000|2021-06-22 00:50:00|31702.6|31552.6|31711.9|31561.9|31711.9|31561.9|31695.4|31545.4|34
1624323010000|2021-06-22 00:50:10|31712.9|31562.9|31707.2|31557.2|31716.6|31566.6|31706.4|31556.4|36
1624323020000|2021-06-22 00:50:20|31707.1|31557.1|31724|31574|31724|31574|31707.1|31557.1|21
1624323030000|2021-06-22 00:50:30|31724.5|31574.5|31728.5|31578.5|31730.5|31580.5|31724.3|31574.3|23
1624323040000|2021-06-22 00:50:40|31729|31579|31733.8|31583.8|31733.9|31583.9|31726.2|31576.2|23
1624323050000|2021-06-22 00:50:50|31732.9|31582.9|31746.8|31596.8|31748.2|31598.2|31732.9|31582.9|22
1624323060000|2021-06-22 00:51:00|31747.3|31597.3|31753.4|31603.4|31753.8|31603.8|31736.6|31586.6|25
1624323070000|2021-06-22 00:51:10|31751.7|31601.7|31752.1|31602.1|31758.3|31608.3|31751.7|31601.7|39
1624323080000|2021-06-22 00:51:20|31751.2|31601.2|31754.3|31604.3|31756.1|31606.1|31750.5|31600.5|35
1624323090000|2021-06-22 00:51:30|31754.1|31604.1|31753.8|31603.8|31757.1|31607.1|31753.8|31603.8|17
1624323100000|2021-06-22 00:51:40|31753.6|31603.6|31783.2|31633.2|31783.2|31633.2|31753.6|31603.6|35
1624323110000|2021-06-22 00:51:50|31783.4|31633.4|31795.1|31645.1|31798.8|31648.8|31781.6|31631.6|36
1624323120000|2021-06-22 00:52:00|31794.8|31644.8|31834.5|31684.5|31834.5|31684.5|31792.4|31642.4|36
1624323130000|2021-06-22 00:52:10|31833.1|31683.1|31812.8|31662.8|31833.1|31683.1|31811.1|31661.1|33
1624323140000|2021-06-22 00:52:20|31812.1|31662.1|31802.7|31652.7|31812.1|31662.1|31799.1|31649.1|30
1624323150000|2021-06-22 00:52:30|31802.5|31652.5|31811|31661|31814.8|31664.8|31802.1|31652.1|32
1624323160000|2021-06-22 00:52:40|31813.7|31663.7|31800.3|31650.3|31813.7|31663.7|31792.7|31642.7|32
1624323170000|2021-06-22 00:52:50|31800.1|31650.1|31801.6|31651.6|31805.4|31655.4|31780.8|31630.8|18
1624323180000|2021-06-22 00:53:00|31799.4|31649.4|31790.2|31640.2|31809.4|31659.4|31789.8|31639.8|33
1624323190000|2021-06-22 00:53:10|31790.4|31640.4|31803|31653|31814.3|31664.3|31789.5|31639.5|32
1624323200000|2021-06-22 00:53:20|31801.7|31651.7|31796.2|31646.2|31813.6|31663.6|31789.7|31639.7|28
1624323210000|2021-06-22 00:53:30|31796.3|31646.3|31778.6|31628.6|31796.8|31646.8|31778.6|31628.6|25
1624323220000|2021-06-22 00:53:40|31775.8|31625.8|31783.2|31633.2|31788.6|31638.6|31775.5|31625.5|29
1624323230000|2021-06-22 00:53:50|31788.9|31638.9|31792|31642|31792|31642|31783|31633|25
1624323240000|2021-06-22 00:54:00|31792.4|31642.4|31798.3|31648.3|31798.3|31648.3|31781.2|31631.2|29
1624323250000|2021-06-22 00:54:10|31797.6|31647.6|31815.6|31665.6|31815.6|31665.6|31790.1|31640.1|30
1624323260000|2021-06-22 00:54:20|31815.3|31665.3|31799.3|31649.3|31815.3|31665.3|31796.6|31646.6|37
1624323270000|2021-06-22 00:54:30|31799.5|31649.5|31798.2|31648.2|31799.9|31649.9|31796.3|31646.3|25
1624323280000|2021-06-22 00:54:40|31797.8|31647.8|31797.8|31647.8|31799.5|31649.5|31795.7|31645.7|20
1624323290000|2021-06-22 00:54:50|31798.3|31648.3|31789.9|31639.9|31799.4|31649.4|31788.5|31638.5|23
1624323300000|2021-06-22 00:55:00|31788.2|31638.2|31797.3|31647.3|31797.3|31647.3|31788.2|31638.2|28
1624323310000|2021-06-22 00:55:10|31796.2|31646.2|31801.7|31651.7|31801.7|31651.7|31793.2|31643.2|26
1624323320000|2021-06-22 00:55:20|31804.9|31654.9|31819.2|31669.2|31828.4|31678.4|31801.7|31651.7|40
1624323330000|2021-06-22 00:55:30|31818.6|31668.6|31850.2|31700.2|31868.2|31718.2|31818.3|31668.3|38
1624323340000|2021-06-22 00:55:40|31850.8|31700.8|31863.4|31713.4|31863.4|31713.4|31845.5|31695.5|34
1624323350000|2021-06-22 00:55:50|31863.3|31713.3|31884.8|31734.8|31890.8|31740.8|31855.5|31705.5|28
1624323360000|2021-06-22 00:56:00|31881.2|31731.2|31879|31729|31888.8|31738.8|31871.5|31721.5|33
1624323370000|2021-06-22 00:56:10|31879.1|31729.1|31868.8|31718.8|31881.8|31731.8|31864.2|31714.2|35
1624323380000|2021-06-22 00:56:20|31870.3|31720.3|31867|31717|31870.4|31720.4|31860.2|31710.2|28
1624323390000|2021-06-22 00:56:30|31867.3|31717.3|31876.2|31726.2|31878.2|31728.2|31853.7|31703.7|38
1624323400000|2021-06-22 00:56:40|31875.8|31725.8|31872.2|31722.2|31876.1|31726.1|31865.2|31715.2|36
1624323410000|2021-06-22 00:56:50|31872.1|31722.1|31874.8|31724.8|31877.6|31727.6|31872.1|31722.1|32
1624323420000|2021-06-22 00:57:00|31875.5|31725.5|31869.2|31719.2|31875.5|31725.5|31867.7|31717.7|34
1624323430000|2021-06-22 00:57:10|31871.5|31721.5|31860.5|31710.5|31872.6|31722.6|31860.5|31710.5|33
1624323440000|2021-06-22 00:57:20|31866.2|31716.2|31870.2|31720.2|31872.8|31722.8|31859|31709|28
1624323450000|2021-06-22 00:57:30|31869.8|31719.8|31895.6|31745.6|31915.7|31765.7|31869.2|31719.2|33
1624323460000|2021-06-22 00:57:40|31893.5|31743.5|31895.4|31745.4|31915|31765|31887.1|31737.1|32
1624323470000|2021-06-22 00:57:50|31898.2|31748.2|31877.6|31727.6|31898.2|31748.2|31865.7|31715.7|32
1624323480000|2021-06-22 00:58:00|31877.5|31727.5|31899.2|31749.2|31904.4|31754.4|31869.6|31719.6|38
1624323490000|2021-06-22 00:58:10|31896.8|31746.8|31918.3|31768.3|31931.8|31781.8|31896.8|31746.8|38
1624323500000|2021-06-22 00:58:20|31918.7|31768.7|31931|31781|31940.5|31790.5|31918.7|31768.7|37
1624323510000|2021-06-22 00:58:30|31930.4|31780.4|31921|31771|31933.6|31783.6|31919|31769|33
1624323520000|2021-06-22 00:58:40|31919.5|31769.5|31918.6|31768.6|31924.1|31774.1|31915.4|31765.4|35
1624323530000|2021-06-22 00:58:50|31919.8|31769.8|31924.1|31774.1|31924.1|31774.1|31915.7|31765.7|22
1624323540000|2021-06-22 00:59:00|31920.7|31770.7|31935|31785|31937.7|31787.7|31920.2|31770.2|32
1624323550000|2021-06-22 00:59:10|31935.1|31785.1|31929|31779|31936.4|31786.4|31929|31779|28
1624323560000|2021-06-22 00:59:20|31930.2|31780.2|31927|31777|31933.1|31783.1|31927|31777|33
1624323570000|2021-06-22 00:59:30|31926.6|31776.6|31923.5|31773.5|31931.7|31781.7|31912.7|31762.7|28
1624323580000|2021-06-22 00:59:40|31923.7|31773.7|31909.8|31759.8|31929.7|31779.7|31908.3|31758.3|31
1624323590000|2021-06-22 00:59:50|31925.7|31775.7|31914|31764|31929.3|31779.3|31903.4|31753.4|28
1624323600000|2021-06-22 01:00:00|31913.9|31763.9|31912.5|31762.5|31926.7|31776.7|31898.3|31748.3|32
1624323610000|2021-06-22 01:00:10|31913.5|31763.5|31913.6|31763.6|31915.8|31765.8|31910.2|31760.2|33
1624323620000|2021-06-22 01:00:20|31912.4|31762.4|31943.7|31793.7|31943.7|31793.7|31912.4|31762.4|32
1624323630000|2021-06-22 01:00:30|31942.6|31792.6|31955.2|31805.2|31956.1|31806.1|31941.3|31791.3|34
1624323640000|2021-06-22 01:00:40|31957.4|31807.4|31977|31827|31977.1|31827.1|31946|31796|33
1624323650000|2021-06-22 01:00:50|31977.1|31827.1|31973.3|31823.3|31989.8|31839.8|31965.6|31815.6|34
1624323660000|2021-06-22 01:01:00|31973.5|31823.5|31968|31818|31974.4|31824.4|31965.8|31815.8|32
1624323670000|2021-06-22 01:01:10|31964.3|31814.3|31988.9|31838.9|31988.9|31838.9|31964.3|31814.3|32
1624323680000|2021-06-22 01:01:20|31988.3|31838.3|32020.6|31870.6|32025|31875|31988.3|31838.3|30
1624323690000|2021-06-22 01:01:30|32023.8|31873.8|32018.7|31868.7|32030.4|31880.4|32016.2|31866.2|37
1624323700000|2021-06-22 01:01:40|32014.6|31864.6|32023.9|31873.9|32036.3|31886.3|32014.5|31864.5|31
1624323710000|2021-06-22 01:01:50|32023.7|31873.7|32064|31914|32064|31914|32023.7|31873.7|34
1624323720000|2021-06-22 01:02:00|32064.8|31914.8|32131.4|31981.4|32153.5|32003.5|32061.6|31911.6|31
1624323730000|2021-06-22 01:02:10|32139.9|31989.9|32145.2|31995.2|32148.2|31998.2|32129.4|31979.4|38
1624323740000|2021-06-22 01:02:20|32144|31994|32229.2|32079.2|32237.2|32087.2|32144|31994|39
1624323750000|2021-06-22 01:02:30|32232.3|32082.3|32228.6|32078.6|32265.3|32115.3|32228.6|32078.6|37
1624323760000|2021-06-22 01:02:40|32224.8|32074.8|32236.1|32086.1|32248.4|32098.4|32212.6|32062.6|39
1624323770000|2021-06-22 01:02:50|32232.2|32082.2|32234.2|32084.2|32238.7|32088.7|32221.3|32071.3|37
1624323780000|2021-06-22 01:03:00|32235.9|32085.9|32216.3|32066.3|32235.9|32085.9|32214|32064|38
1624323790000|2021-06-22 01:03:10|32215.1|32065.1|32174.8|32024.8|32226.6|32076.6|32174.8|32024.8|37
1624323800000|2021-06-22 01:03:20|32173.9|32023.9|32180.8|32030.8|32212.7|32062.7|32169|32019|36
1624323810000|2021-06-22 01:03:30|32180.9|32030.9|32171.9|32021.9|32193.6|32043.6|32156.9|32006.9|38
1624323820000|2021-06-22 01:03:40|32172.6|32022.6|32165.8|32015.8|32173.5|32023.5|32164.9|32014.9|37
1624323830000|2021-06-22 01:03:50|32164.5|32014.5|32161.3|32011.3|32169.1|32019.1|32156.7|32006.7|31
1624323840000|2021-06-22 01:04:00|32160.3|32010.3|32166.5|32016.5|32180.5|32030.5|32160.3|32010.3|33
1624323850000|2021-06-22 01:04:10|32166.6|32016.6|32163.7|32013.7|32169.1|32019.1|32161.4|32011.4|23
1624323860000|2021-06-22 01:04:20|32160|32010|32178.2|32028.2|32181.6|32031.6|32160|32010|31
1624323870000|2021-06-22 01:04:30|32179.2|32029.2|32211.5|32061.5|32211.5|32061.5|32179.2|32029.2|38
1624323880000|2021-06-22 01:04:40|32212|32062|32211.6|32061.6|32233.4|32083.4|32211|32061|31
1624323890000|2021-06-22 01:04:50|32210.3|32060.3|32203.7|32053.7|32213|32063|32200.3|32050.3|29
1624323900000|2021-06-22 01:05:00|32203.9|32053.9|32207.9|32057.9|32207.9|32057.9|32199.8|32049.8|29
1624323910000|2021-06-22 01:05:10|32206|32056|32194.3|32044.3|32206|32056|32184.6|32034.6|25
1624323920000|2021-06-22 01:05:20|32188.3|32038.3|32193.2|32043.2|32203.1|32053.1|32188.3|32038.3|27
1624323930000|2021-06-22 01:05:30|32189.8|32039.8|32172.5|32022.5|32199|32049|32148.3|31998.3|28
1624323940000|2021-06-22 01:05:40|32174.9|32024.9|32112.1|31962.1|32193.1|32043.1|32112|31962|25
1624323950000|2021-06-22 01:05:50|32111.7|31961.7|32267.4|32117.4|32269.3|32119.3|32111.6|31961.6|39
1624323960000|2021-06-22 01:06:00|32266.3|32116.3|32289.8|32139.8|32289.8|32139.8|32265.6|32115.6|38
1624323970000|2021-06-22 01:06:10|32290.1|32140.1|32310.8|32160.8|32322.1|32172.1|32290.1|32140.1|39
1624323980000|2021-06-22 01:06:20|32309.5|32159.5|32309|32159|32311.6|32161.6|32301|32151|36
1624323990000|2021-06-22 01:06:30|32306.2|32156.2|32298.7|32148.7|32307.3|32157.3|32278.8|32128.8|34
1624324000000|2021-06-22 01:06:40|32299|32149|32295.2|32145.2|32299.4|32149.4|32287.9|32137.9|36
1624324010000|2021-06-22 01:06:50|32295.8|32145.8|32287.2|32137.2|32296.6|32146.6|32284.2|32134.2|34
1624324020000|2021-06-22 01:07:00|32285.7|32135.7|32310.7|32160.7|32339.7|32189.7|32285.7|32135.7|33
1624324030000|2021-06-22 01:07:10|32309.1|32159.1|32327.5|32177.5|32385.6|32235.6|32298.9|32148.9|40
1624324040000|2021-06-22 01:07:20|32331.3|32181.3|32306.1|32156.1|32348.2|32198.2|32306.1|32156.1|36
1624324050000|2021-06-22 01:07:30|32305.8|32155.8|32344.6|32194.6|32359.8|32209.8|32302.3|32152.3|34
1624324060000|2021-06-22 01:07:40|32340.9|32190.9|32352.4|32202.4|32368.7|32218.7|32340.6|32190.6|40
1624324070000|2021-06-22 01:07:50|32350.4|32200.4|32351.6|32201.6|32368|32218|32348|32198|38
1624324080000|2021-06-22 01:08:00|32358.4|32208.4|32336.3|32186.3|32358.4|32208.4|32335.9|32185.9|37
1624324090000|2021-06-22 01:08:10|32341.8|32191.8|32340.3|32190.3|32345.8|32195.8|32329.7|32179.7|36
1624324100000|2021-06-22 01:08:20|32340.4|32190.4|32334.7|32184.7|32349.4|32199.4|32328.3|32178.3|37
1624324110000|2021-06-22 01:08:30|32335.3|32185.3|32335.8|32185.8|32344.5|32194.5|32324.6|32174.6|33
1624324120000|2021-06-22 01:08:40|32334.6|32184.6|32333.5|32183.5|32334.9|32184.9|32322.1|32172.1|33
1624324130000|2021-06-22 01:08:50|32324.5|32174.5|32331.4|32181.4|32334.9|32184.9|32316.4|32166.4|35
1624324140000|2021-06-22 01:09:00|32328.9|32178.9|32339.5|32189.5|32339.9|32189.9|32325.2|32175.2|31
1624324150000|2021-06-22 01:09:10|32330.8|32180.8|32334|32184|32349|32199|32324.9|32174.9|33
1624324160000|2021-06-22 01:09:20|32333|32183|32380.3|32230.3|32380.3|32230.3|32333|32183|33
1624324170000|2021-06-22 01:09:30|32379.8|32229.8|32371|32221|32379.9|32229.9|32359.9|32209.9|36
1624324180000|2021-06-22 01:09:40|32366.9|32216.9|32369.5|32219.5|32374.6|32224.6|32366.7|32216.7|27
1624324190000|2021-06-22 01:09:50|32370.1|32220.1|32381.9|32231.9|32383.8|32233.8|32369.8|32219.8|17
1624324200000|2021-06-22 01:10:00|32382|32232|32374.7|32224.7|32383.1|32233.1|32374.5|32224.5|30
1624324210000|2021-06-22 01:10:10|32377.2|32227.2|32380|32230|32381.6|32231.6|32372.8|32222.8|25
1624324220000|2021-06-22 01:10:20|32379.3|32229.3|32413.9|32263.9|32413.9|32263.9|32379.3|32229.3|28
1624324230000|2021-06-22 01:10:30|32419.7|32269.7|32447.1|32297.1|32473.4|32323.4|32419.7|32269.7|38
1624324240000|2021-06-22 01:10:40|32448.3|32298.3|32418.6|32268.6|32452|32302|32406.2|32256.2|32
1624324250000|2021-06-22 01:10:50|32415.9|32265.9|32410.9|32260.9|32420.9|32270.9|32408.2|32258.2|39
1624324260000|2021-06-22 01:11:00|32414.6|32264.6|32466.4|32316.4|32483.9|32333.9|32408.7|32258.7|38
1624324270000|2021-06-22 01:11:10|32467.3|32317.3|32459|32309|32473.8|32323.8|32443.8|32293.8|38
1624324280000|2021-06-22 01:11:20|32460.4|32310.4|32454.1|32304.1|32462.3|32312.3|32442.9|32292.9|36
1624324290000|2021-06-22 01:11:30|32454|32304|32456.3|32306.3|32457.3|32307.3|32449.5|32299.5|29
1624324300000|2021-06-22 01:11:40|32457|32307|32483.9|32333.9|32483.9|32333.9|32444.7|32294.7|32
1624324310000|2021-06-22 01:11:50|32478.3|32328.3|32552.6|32402.6|32552.6|32402.6|32478.3|32328.3|38
1624324320000|2021-06-22 01:12:00|32556.3|32406.3|32526.8|32376.8|32560.9|32410.9|32512.8|32362.8|38
1624324330000|2021-06-22 01:12:10|32528.9|32378.9|32543.7|32393.7|32567.2|32417.2|32528.9|32378.9|39
1624324340000|2021-06-22 01:12:20|32538|32388|32537.9|32387.9|32539.3|32389.3|32523.6|32373.6|38
1624324350000|2021-06-22 01:12:30|32544.8|32394.8|32573.9|32423.9|32580.3|32430.3|32544.8|32394.8|38
1624324360000|2021-06-22 01:12:40|32573.4|32423.4|32564.1|32414.1|32573.4|32423.4|32562.8|32412.8|33
1624324370000|2021-06-22 01:12:50|32564.7|32414.7|32524.5|32374.5|32568.9|32418.9|32502.7|32352.7|38
1624324380000|2021-06-22 01:13:00|32523.7|32373.7|32544.4|32394.4|32550.1|32400.1|32519.2|32369.2|37
1624324390000|2021-06-22 01:13:10|32544.2|32394.2|32560.2|32410.2|32560.2|32410.2|32542.8|32392.8|37
1624324400000|2021-06-22 01:13:20|32558.7|32408.7|32564.7|32414.7|32567.3|32417.3|32552.6|32402.6|36
1624324410000|2021-06-22 01:13:30|32563.9|32413.9|32559.5|32409.5|32567.4|32417.4|32557.7|32407.7|35
1624324420000|2021-06-22 01:13:40|32553.9|32403.9|32537.1|32387.1|32556.7|32406.7|32535.8|32385.8|38
1624324430000|2021-06-22 01:13:50|32535.8|32385.8|32527.4|32377.4|32543.8|32393.8|32524.6|32374.6|37
1624324440000|2021-06-22 01:14:00|32524.2|32374.2|32544.4|32394.4|32547.6|32397.6|32524.2|32374.2|35
1624324450000|2021-06-22 01:14:10|32544.8|32394.8|32544.8|32394.8|32546|32396|32528.1|32378.1|31
1624324460000|2021-06-22 01:14:20|32540.7|32390.7|32662.7|32512.7|32662.7|32512.7|32538.7|32388.7|37
1624324470000|2021-06-22 01:14:30|32663.4|32513.4|32756.8|32606.8|32756.8|32606.8|32657.4|32507.4|36
1624324480000|2021-06-22 01:14:40|32753.3|32603.3|32876.6|32726.6|32876.6|32726.6|32753.3|32603.3|40
1624324490000|2021-06-22 01:14:50|32882.5|32732.5|32878.1|32728.1|32905.2|32755.2|32877.8|32727.8|38
1624324500000|2021-06-22 01:15:00|32881.7|32731.7|32876.2|32726.2|32903.2|32753.2|32876.2|32726.2|37
1624324510000|2021-06-22 01:15:10|32882.1|32732.1|32909.3|32759.3|32928.6|32778.6|32870.9|32720.9|35
1624324520000|2021-06-22 01:15:20|32915.6|32765.6|32949|32799|33021|32871|32915.6|32765.6|38
1624324530000|2021-06-22 01:15:30|32947.6|32797.6|33020|32870|33042.5|32892.5|32942.4|32792.4|40
1624324540000|2021-06-22 01:15:40|33017.5|32867.5|32988.6|32838.6|33023.6|32873.6|32965.4|32815.4|40
1624324550000|2021-06-22 01:15:50|32991.6|32841.6|33020.1|32870.1|33029.5|32879.5|32991.6|32841.6|40
1624324560000|2021-06-22 01:16:00|33022.1|32872.1|32969.8|32819.8|33031.9|32881.9|32969.8|32819.8|39
1624324570000|2021-06-22 01:16:10|32995.4|32845.4|32968|32818|32995.4|32845.4|32959.6|32809.6|35
1624324580000|2021-06-22 01:16:20|32968.3|32818.3|32951.7|32801.7|32970.2|32820.2|32943.2|32793.2|38
1624324590000|2021-06-22 01:16:30|32950.6|32800.6|32962.4|32812.4|32972.4|32822.4|32943.5|32793.5|34
1624324600000|2021-06-22 01:16:40|32963.3|32813.3|32949.6|32799.6|32974.1|32824.1|32945.2|32795.2|38
1624324610000|2021-06-22 01:16:50|32938|32788|32921|32771|32958.7|32808.7|32915.7|32765.7|39
1624324620000|2021-06-22 01:17:00|32920.7|32770.7|32910.7|32760.7|32929.6|32779.6|32909.7|32759.7|37
1624324630000|2021-06-22 01:17:10|32908.7|32758.7|32900.7|32750.7|32921.6|32771.6|32900.7|32750.7|38
1624324640000|2021-06-22 01:17:20|32900.1|32750.1|32889.6|32739.6|32911.9|32761.9|32881.2|32731.2|37
1624324650000|2021-06-22 01:17:30|32888.8|32738.8|32776.9|32626.9|32888.8|32738.8|32773|32623|39
1624324660000|2021-06-22 01:17:40|32775.6|32625.6|32764.7|32614.7|32778.4|32628.4|32764|32614|39
1624324670000|2021-06-22 01:17:50|32762.4|32612.4|32765.2|32615.2|32767.1|32617.1|32759.5|32609.5|39
1624324680000|2021-06-22 01:18:00|32766.3|32616.3|32765.7|32615.7|32768.4|32618.4|32763.1|32613.1|37
1624324690000|2021-06-22 01:18:10|32763.7|32613.7|32765.3|32615.3|32770.9|32620.9|32744.8|32594.8|34
1624324700000|2021-06-22 01:18:20|32762.6|32612.6|32741.9|32591.9|32762.6|32612.6|32734.7|32584.7|29
1624324710000|2021-06-22 01:18:30|32744.5|32594.5|32763.6|32613.6|32763.6|32613.6|32742|32592|38
1624324720000|2021-06-22 01:18:40|32763.7|32613.7|32731.6|32581.6|32763.7|32613.7|32728.9|32578.9|36
1624324730000|2021-06-22 01:18:50|32730.3|32580.3|32721.5|32571.5|32735.3|32585.3|32697.6|32547.6|34
1624324740000|2021-06-22 01:19:00|32724.3|32574.3|32717.2|32567.2|32742.5|32592.5|32713.3|32563.3|33
1624324750000|2021-06-22 01:19:10|32717.4|32567.4|32666.6|32516.6|32727.4|32577.4|32658.8|32508.8|39
1624324760000|2021-06-22 01:19:20|32658.8|32508.8|32683.8|32533.8|32683.8|32533.8|32657.7|32507.7|32
1624324770000|2021-06-22 01:19:30|32693.6|32543.6|32684.2|32534.2|32702.3|32552.3|32675.9|32525.9|35
1624324780000|2021-06-22 01:19:40|32678.4|32528.4|32673.3|32523.3|32690.6|32540.6|32668.4|32518.4|37
1624324790000|2021-06-22 01:19:50|32671.6|32521.6|32665.4|32515.4|32671.6|32521.6|32659.9|32509.9|25
1624324800000|2021-06-22 01:20:00|32666.5|32516.5|32715|32565|32715|32565|32664.9|32514.9|36
1624324810000|2021-06-22 01:20:10|32720.2|32570.2|32721|32571|32726.3|32576.3|32714.8|32564.8|34
1624324820000|2021-06-22 01:20:20|32721.6|32571.6|32697.4|32547.4|32724.7|32574.7|32696.8|32546.8|34
1624324830000|2021-06-22 01:20:30|32700.4|32550.4|32673.3|32523.3|32702.3|32552.3|32673.3|32523.3|29
1624324840000|2021-06-22 01:20:40|32674.8|32524.8|32667.4|32517.4|32674.8|32524.8|32664.7|32514.7|26
1624324850000|2021-06-22 01:20:50|32667|32517|32665|32515|32667|32517|32663|32513|26
1624324860000|2021-06-22 01:21:00|32664.8|32514.8|32658.7|32508.7|32665.8|32515.8|32658.7|32508.7|31
1624324870000|2021-06-22 01:21:10|32660.1|32510.1|32666.6|32516.6|32667|32517|32647.2|32497.2|33
1624324880000|2021-06-22 01:21:20|32668.7|32518.7|32670.5|32520.5|32683.8|32533.8|32668.7|32518.7|32
1624324890000|2021-06-22 01:21:30|32666.3|32516.3|32659.1|32509.1|32669.4|32519.4|32656.6|32506.6|33
1624324900000|2021-06-22 01:21:40|32659.3|32509.3|32655.9|32505.9|32659.9|32509.9|32655.9|32505.9|26
1624324910000|2021-06-22 01:21:50|32656.9|32506.9|32653.6|32503.6|32657.9|32507.9|32651.1|32501.1|31
1624324920000|2021-06-22 01:22:00|32652|32502|32644.5|32494.5|32652|32502|32634.4|32484.4|29
1624324930000|2021-06-22 01:22:10|32643.4|32493.4|32672|32522|32672|32522|32642.8|32492.8|31
1624324940000|2021-06-22 01:22:20|32671.3|32521.3|32648.6|32498.6|32673.9|32523.9|32647|32497|33
1624324950000|2021-06-22 01:22:30|32649.5|32499.5|32655.2|32505.2|32660.1|32510.1|32649.5|32499.5|28
1624324960000|2021-06-22 01:22:40|32654.3|32504.3|32645.1|32495.1|32654.3|32504.3|32645.1|32495.1|28
1624324970000|2021-06-22 01:22:50|32647.5|32497.5|32650.1|32500.1|32650.5|32500.5|32644.9|32494.9|24
1624324980000|2021-06-22 01:23:00|32646.6|32496.6|32649.5|32499.5|32651.8|32501.8|32644.1|32494.1|30
1624324990000|2021-06-22 01:23:10|32649.1|32499.1|32648.7|32498.7|32649.2|32499.2|32632.9|32482.9|32
1624325000000|2021-06-22 01:23:20|32650.3|32500.3|32629.7|32479.7|32650.3|32500.3|32623.6|32473.6|32
1624325010000|2021-06-22 01:23:30|32626.3|32476.3|32605.3|32455.3|32643.3|32493.3|32585.6|32435.6|34
1624325020000|2021-06-22 01:23:40|32606.1|32456.1|32608.2|32458.2|32613.6|32463.6|32603.1|32453.1|33
1624325030000|2021-06-22 01:23:50|32606|32456|32589.7|32439.7|32611.9|32461.9|32589.3|32439.3|26
1624325040000|2021-06-22 01:24:00|32610.5|32460.5|32549.1|32399.1|32611|32461|32543.9|32393.9|34
1624325050000|2021-06-22 01:24:10|32556.4|32406.4|32591.2|32441.2|32591.8|32441.8|32552.8|32402.8|32
1624325060000|2021-06-22 01:24:20|32592.7|32442.7|32577.5|32427.5|32592.7|32442.7|32571|32421|34
1624325070000|2021-06-22 01:24:30|32580.8|32430.8|32593.3|32443.3|32594.6|32444.6|32577.4|32427.4|35
1624325080000|2021-06-22 01:24:40|32593.7|32443.7|32610.6|32460.6|32620.1|32470.1|32593.7|32443.7|33
1624325090000|2021-06-22 01:24:50|32608.6|32458.6|32621.9|32471.9|32625.2|32475.2|32602.2|32452.2|37
1624325100000|2021-06-22 01:25:00|32622.4|32472.4|32642.4|32492.4|32642.4|32492.4|32617.4|32467.4|36
1624325110000|2021-06-22 01:25:10|32646.8|32496.8|32672.3|32522.3|32672.3|32522.3|32646.8|32496.8|36
1624325120000|2021-06-22 01:25:20|32673|32523|32712.7|32562.7|32715.4|32565.4|32671|32521|36
1624325130000|2021-06-22 01:25:30|32714.2|32564.2|32681.8|32531.8|32714.5|32564.5|32679.7|32529.7|36
1624325140000|2021-06-22 01:25:40|32680.2|32530.2|32663.2|32513.2|32680.2|32530.2|32663.2|32513.2|34
1624325150000|2021-06-22 01:25:50|32658.2|32508.2|32651.1|32501.1|32659|32509|32650.4|32500.4|32
1624325160000|2021-06-22 01:26:00|32649.8|32499.8|32629.2|32479.2|32649.8|32499.8|32628.5|32478.5|37
1624325170000|2021-06-22 01:26:10|32628.5|32478.5|32618.5|32468.5|32628.5|32478.5|32616.6|32466.6|30
1624325180000|2021-06-22 01:26:20|32619.5|32469.5|32611|32461|32619.5|32469.5|32608.4|32458.4|26
1624325190000|2021-06-22 01:26:30|32609.5|32459.5|32592.4|32442.4|32615|32465|32592.4|32442.4|31
1624325200000|2021-06-22 01:26:40|32593.4|32443.4|32583.2|32433.2|32599.5|32449.5|32583.1|32433.1|22
1624325210000|2021-06-22 01:26:50|32583.3|32433.3|32585.5|32435.5|32591.2|32441.2|32582.7|32432.7|19
1624325220000|2021-06-22 01:27:00|32587|32437|32581.8|32431.8|32587|32437|32575.1|32425.1|33
1624325230000|2021-06-22 01:27:10|32584.2|32434.2|32581.6|32431.6|32587.3|32437.3|32580.2|32430.2|25
1624325240000|2021-06-22 01:27:20|32582.4|32432.4|32593.5|32443.5|32593.7|32443.7|32582.4|32432.4|21
1624325250000|2021-06-22 01:27:30|32600.5|32450.5|32598.6|32448.6|32613.2|32463.2|32591|32441|37
1624325260000|2021-06-22 01:27:40|32598.7|32448.7|32590.3|32440.3|32599|32449|32586.1|32436.1|34
1624325270000|2021-06-22 01:27:50|32587.7|32437.7|32582.4|32432.4|32596|32446|32580.4|32430.4|29
1624325280000|2021-06-22 01:28:00|32581.4|32431.4|32577.1|32427.1|32583|32433|32569.4|32419.4|21
1624325290000|2021-06-22 01:28:10|32576.3|32426.3|32579.2|32429.2|32584.5|32434.5|32572.2|32422.2|33
1624325300000|2021-06-22 01:28:20|32581.2|32431.2|32588.6|32438.6|32597.5|32447.5|32581.2|32431.2|34
1624325310000|2021-06-22 01:28:30|32591.9|32441.9|32588.9|32438.9|32591.9|32441.9|32587|32437|29
1624325320000|2021-06-22 01:28:40|32588.5|32438.5|32588.6|32438.6|32597.6|32447.6|32587|32437|33
1624325330000|2021-06-22 01:28:50|32587.6|32437.6|32598.1|32448.1|32598.1|32448.1|32585.3|32435.3|19
1624325340000|2021-06-22 01:29:00|32604.9|32454.9|32595.9|32445.9|32604.9|32454.9|32590.2|32440.2|25
1624325350000|2021-06-22 01:29:10|32597.6|32447.6|32600.8|32450.8|32602.3|32452.3|32590.4|32440.4|29
1624325360000|2021-06-22 01:29:20|32599.1|32449.1|32612|32462|32612|32462|32594.9|32444.9|32
1624325370000|2021-06-22 01:29:30|32605.6|32455.6|32635.2|32485.2|32635.2|32485.2|32605.6|32455.6|33
1624325380000|2021-06-22 01:29:40|32640.6|32490.6|32631.9|32481.9|32648.7|32498.7|32623.8|32473.8|36
1624325390000|2021-06-22 01:29:50|32633.4|32483.4|32644.3|32494.3|32645.2|32495.2|32629.9|32479.9|32
1624325400000|2021-06-22 01:30:00|32648.8|32498.8|32676.3|32526.3|32680.7|32530.7|32646.4|32496.4|34
1624325410000|2021-06-22 01:30:10|32675.2|32525.2|32677.9|32527.9|32686.9|32536.9|32671.9|32521.9|30
1624325420000|2021-06-22 01:30:20|32678.6|32528.6|32664.3|32514.3|32679.6|32529.6|32649.6|32499.6|34
1624325430000|2021-06-22 01:30:30|32655|32505|32600.2|32450.2|32663.6|32513.6|32600.2|32450.2|39
1624325440000|2021-06-22 01:30:40|32600.3|32450.3|32584.4|32434.4|32604.6|32454.6|32582.8|32432.8|34
1624325450000|2021-06-22 01:30:50|32577.4|32427.4|32579.6|32429.6|32580.2|32430.2|32569.6|32419.6|32
1624325460000|2021-06-22 01:31:00|32574.4|32424.4|32572.3|32422.3|32580.8|32430.8|32572.3|32422.3|35
1624325470000|2021-06-22 01:31:10|32572.2|32422.2|32579.2|32429.2|32579.2|32429.2|32569.4|32419.4|33
1624325480000|2021-06-22 01:31:20|32573.4|32423.4|32550.4|32400.4|32579|32429|32547.3|32397.3|30
1624325490000|2021-06-22 01:31:30|32549.4|32399.4|32544.4|32394.4|32549.4|32399.4|32541.9|32391.9|27
1624325500000|2021-06-22 01:31:40|32543.3|32393.3|32542.5|32392.5|32546.6|32396.6|32542.4|32392.4|24
1624325510000|2021-06-22 01:31:50|32545.8|32395.8|32566.9|32416.9|32574.1|32424.1|32545.8|32395.8|34
1624325520000|2021-06-22 01:32:00|32565.5|32415.5|32561.3|32411.3|32565.5|32415.5|32559.9|32409.9|28
1624325530000|2021-06-22 01:32:10|32565.1|32415.1|32572.4|32422.4|32572.4|32422.4|32562|32412|33
1624325540000|2021-06-22 01:32:20|32574.8|32424.8|32585.9|32435.9|32585.9|32435.9|32574.8|32424.8|28
1624325550000|2021-06-22 01:32:30|32587.6|32437.6|32592.2|32442.2|32630.6|32480.6|32586.5|32436.5|38
1624325560000|2021-06-22 01:32:40|32591.3|32441.3|32593.4|32443.4|32599.8|32449.8|32590.7|32440.7|32
1624325570000|2021-06-22 01:32:50|32594.2|32444.2|32579.5|32429.5|32594.2|32444.2|32578.9|32428.9|36
1624325580000|2021-06-22 01:33:00|32581.3|32431.3|32572.7|32422.7|32583.6|32433.6|32572.7|32422.7|34
1624325590000|2021-06-22 01:33:10|32574.4|32424.4|32577.9|32427.9|32578.4|32428.4|32562|32412|33
1624325600000|2021-06-22 01:33:20|32579.1|32429.1|32574.9|32424.9|32580.2|32430.2|32574.9|32424.9|30
1624325610000|2021-06-22 01:33:30|32574.7|32424.7|32577.4|32427.4|32577.4|32427.4|32572.1|32422.1|27
1624325620000|2021-06-22 01:33:40|32575.9|32425.9|32573.7|32423.7|32576.4|32426.4|32573.5|32423.5|26
1624325630000|2021-06-22 01:33:50|32574.6|32424.6|32572.8|32422.8|32575.5|32425.5|32571.7|32421.7|24
1624325640000|2021-06-22 01:34:00|32573.4|32423.4|32554.2|32404.2|32575.9|32425.9|32552.5|32402.5|32
1624325650000|2021-06-22 01:34:10|32569.4|32419.4|32551.6|32401.6|32575.5|32425.5|32545.5|32395.5|35
1624325660000|2021-06-22 01:34:20|32552.1|32402.1|32550.5|32400.5|32552.7|32402.7|32546.9|32396.9|28
1624325670000|2021-06-22 01:34:30|32549.9|32399.9|32547.4|32397.4|32551.3|32401.3|32547|32397|27
1624325680000|2021-06-22 01:34:40|32547|32397|32557.6|32407.6|32559|32409|32543.4|32393.4|26
1624325690000|2021-06-22 01:34:50|32555.1|32405.1|32550.2|32400.2|32555.1|32405.1|32548.7|32398.7|22
1624325700000|2021-06-22 01:35:00|32551.1|32401.1|32559.8|32409.8|32560.1|32410.1|32548.8|32398.8|31
1624325710000|2021-06-22 01:35:10|32558.1|32408.1|32566.6|32416.6|32567.1|32417.1|32555.7|32405.7|26
1624325720000|2021-06-22 01:35:20|32565.7|32415.7|32572|32422|32572.5|32422.5|32565.7|32415.7|35
1624325730000|2021-06-22 01:35:30|32570.3|32420.3|32568.2|32418.2|32571|32421|32568.2|32418.2|20
1624325740000|2021-06-22 01:35:40|32568.1|32418.1|32566.9|32416.9|32569.1|32419.1|32564.8|32414.8|27
1624325750000|2021-06-22 01:35:50|32565.9|32415.9|32571.8|32421.8|32571.8|32421.8|32564|32414|28
1624325760000|2021-06-22 01:36:00|32574|32424|32606.8|32456.8|32606.8|32456.8|32574|32424|30
1624325770000|2021-06-22 01:36:10|32603.6|32453.6|32597.7|32447.7|32610.3|32460.3|32596.9|32446.9|32
1624325780000|2021-06-22 01:36:20|32596|32446|32594.3|32444.3|32599.1|32449.1|32591.7|32441.7|34
1624325790000|2021-06-22 01:36:30|32595.2|32445.2|32586.2|32436.2|32595.2|32445.2|32573.4|32423.4|34
1624325800000|2021-06-22 01:36:40|32586.1|32436.1|32587.4|32437.4|32589.5|32439.5|32570.8|32420.8|18
1624325810000|2021-06-22 01:36:50|32585.4|32435.4|32582.1|32432.1|32586.8|32436.8|32565.9|32415.9|32
1624325820000|2021-06-22 01:37:00|32582.2|32432.2|32586.2|32436.2|32587.2|32437.2|32558.1|32408.1|29
1624325830000|2021-06-22 01:37:10|32586.1|32436.1|32585.1|32435.1|32586.1|32436.1|32556.3|32406.3|17
1624325840000|2021-06-22 01:37:20|32583.6|32433.6|32566.8|32416.8|32583.6|32433.6|32553.1|32403.1|26
1624325850000|2021-06-22 01:37:30|32566|32416|32561.6|32411.6|32571.2|32421.2|32550.9|32400.9|38
1624325860000|2021-06-22 01:37:40|32560.2|32410.2|32564.9|32414.9|32572.9|32422.9|32560.1|32410.1|33
1624325870000|2021-06-22 01:37:50|32564.6|32414.6|32564.6|32414.6|32565|32415|32561.4|32411.4|31
1624325880000|2021-06-22 01:38:00|32564.7|32414.7|32580|32430|32580.8|32430.8|32561.6|32411.6|30
1624325890000|2021-06-22 01:38:10|32580.7|32430.7|32578.7|32428.7|32581.1|32431.1|32578.3|32428.3|15
1624325900000|2021-06-22 01:38:20|32579.1|32429.1|32577.5|32427.5|32580|32430|32570.8|32420.8|30
1624325910000|2021-06-22 01:38:30|32576.6|32426.6|32581.4|32431.4|32582.7|32432.7|32574.2|32424.2|29
1624325920000|2021-06-22 01:38:40|32576.7|32426.7|32567.6|32417.6|32576.7|32426.7|32566.1|32416.1|17
1624325930000|2021-06-22 01:38:50|32567.1|32417.1|32564.9|32414.9|32573.1|32423.1|32562.9|32412.9|21
1624325940000|2021-06-22 01:39:00|32567.7|32417.7|32566.4|32416.4|32569.7|32419.7|32563.3|32413.3|32
1624325950000|2021-06-22 01:39:10|32569.2|32419.2|32570|32420|32570|32420|32564.5|32414.5|27
1624325960000|2021-06-22 01:39:20|32570.1|32420.1|32589.3|32439.3|32591.7|32441.7|32567.9|32417.9|32
1624325970000|2021-06-22 01:39:30|32590.8|32440.8|32590.1|32440.1|32592|32442|32588.2|32438.2|36
1624325980000|2021-06-22 01:39:40|32588.7|32438.7|32566|32416|32589.9|32439.9|32566|32416|32
1624325990000|2021-06-22 01:39:50|32566.4|32416.4|32577|32427|32579.4|32429.4|32564.3|32414.3|28
1624326000000|2021-06-22 01:40:00|32577.4|32427.4|32627.9|32477.9|32628|32478|32577.4|32427.4|34
1624326010000|2021-06-22 01:40:10|32628.3|32478.3|32643.1|32493.1|32659.9|32509.9|32626.9|32476.9|37
1624326020000|2021-06-22 01:40:20|32636.9|32486.9|32668.3|32518.3|32668.3|32518.3|32636.9|32486.9|37
1624326030000|2021-06-22 01:40:30|32668.1|32518.1|32677.6|32527.6|32677.7|32527.7|32668.1|32518.1|34
1624326040000|2021-06-22 01:40:40|32677.2|32527.2|32678.2|32528.2|32678.2|32528.2|32672.2|32522.2|18
1624326050000|2021-06-22 01:40:50|32679.6|32529.6|32710.5|32560.5|32713.3|32563.3|32679.6|32529.6|23
1624326060000|2021-06-22 01:41:00|32711.1|32561.1|32729.1|32579.1|32729.1|32579.1|32711.1|32561.1|25
1624326070000|2021-06-22 01:41:10|32732.8|32582.8|32764.7|32614.7|32766.6|32616.6|32731.2|32581.2|32
1624326080000|2021-06-22 01:41:20|32763.8|32613.8|32734.1|32584.1|32763.8|32613.8|32731.9|32581.9|24
1624326090000|2021-06-22 01:41:30|32734|32584|32738.8|32588.8|32739.7|32589.7|32734|32584|19
1624326100000|2021-06-22 01:41:40|32738|32588|32736.5|32586.5|32740.9|32590.9|32735.9|32585.9|25
1624326110000|2021-06-22 01:41:50|32735.6|32585.6|32728.7|32578.7|32737.3|32587.3|32727.4|32577.4|28
1624326120000|2021-06-22 01:42:00|32732.6|32582.6|32721.5|32571.5|32733.4|32583.4|32718.5|32568.5|25
1624326130000|2021-06-22 01:42:10|32719.6|32569.6|32727.4|32577.4|32727.7|32577.7|32703.6|32553.6|20
1624326140000|2021-06-22 01:42:20|32731.4|32581.4|32716.6|32566.6|32731.4|32581.4|32672.8|32522.8|28
1624326150000|2021-06-22 01:42:30|32719.8|32569.8|32701.8|32551.8|32719.8|32569.8|32698.8|32548.8|16
1624326160000|2021-06-22 01:42:40|32701.2|32551.2|32701.6|32551.6|32703.4|32553.4|32699.1|32549.1|16
1624326170000|2021-06-22 01:42:50|32701.5|32551.5|32703|32553|32704.1|32554.1|32699.1|32549.1|20
1624326180000|2021-06-22 01:43:00|32702.8|32552.8|32703.3|32553.3|32703.3|32553.3|32699.4|32549.4|16
1624326190000|2021-06-22 01:43:10|32703.2|32553.2|32704|32554|32704|32554|32700|32550|13
1624326200000|2021-06-22 01:43:20|32703.7|32553.7|32703.8|32553.8|32706.3|32556.3|32701.3|32551.3|17
1624326210000|2021-06-22 01:43:30|32701.8|32551.8|32697.6|32547.6|32708|32558|32693.6|32543.6|19
1624326220000|2021-06-22 01:43:40|32698.2|32548.2|32667.6|32517.6|32702.4|32552.4|32663.1|32513.1|15
1624326230000|2021-06-22 01:43:50|32666.2|32516.2|32659.8|32509.8|32667.6|32517.6|32659.5|32509.5|14
1624326240000|2021-06-22 01:44:00|32663.2|32513.2|32664.2|32514.2|32666.5|32516.5|32660.4|32510.4|21
1624326250000|2021-06-22 01:44:10|32665.6|32515.6|32652.2|32502.2|32665.6|32515.6|32652.1|32502.1|15
1624326260000|2021-06-22 01:44:20|32651.9|32501.9|32657.4|32507.4|32659.8|32509.8|32648.8|32498.8|18
1624326270000|2021-06-22 01:44:30|32658.2|32508.2|32642.4|32492.4|32658.2|32508.2|32642|32492|17
1624326280000|2021-06-22 01:44:40|32642.7|32492.7|32630.2|32480.2|32642.7|32492.7|32630.2|32480.2|24
1624326290000|2021-06-22 01:44:50|32631.9|32481.9|32620.2|32470.2|32651.1|32501.1|32598.9|32448.9|20
1624326300000|2021-06-22 01:45:00|32622.7|32472.7|32640.4|32490.4|32640.4|32490.4|32615.1|32465.1|27
1624326310000|2021-06-22 01:45:10|32638.7|32488.7|32680.7|32530.7|32685.1|32535.1|32638.7|32488.7|36
1624326320000|2021-06-22 01:45:20|32682.2|32532.2|32720.9|32570.9|32720.9|32570.9|32682.2|32532.2|35
1624326330000|2021-06-22 01:45:30|32721.3|32571.3|32707.3|32557.3|32724.7|32574.7|32707.3|32557.3|32
1624326340000|2021-06-22 01:45:40|32706.7|32556.7|32703.6|32553.6|32709.1|32559.1|32700.4|32550.4|32
1624326350000|2021-06-22 01:45:50|32712.2|32562.2|32715.8|32565.8|32715.8|32565.8|32685.3|32535.3|28
1624326360000|2021-06-22 01:46:00|32716.6|32566.6|32710.1|32560.1|32721.8|32571.8|32708.5|32558.5|37
1624326370000|2021-06-22 01:46:10|32709.1|32559.1|32740.5|32590.5|32740.9|32590.9|32709.1|32559.1|31
1624326380000|2021-06-22 01:46:20|32740.9|32590.9|32751.1|32601.1|32753.1|32603.1|32740.9|32590.9|36
1624326390000|2021-06-22 01:46:30|32752.6|32602.6|32752.7|32602.7|32765.9|32615.9|32747.8|32597.8|30
1624326400000|2021-06-22 01:46:40|32753.4|32603.4|32756.5|32606.5|32762.2|32612.2|32742.8|32592.8|27
1624326410000|2021-06-22 01:46:50|32767|32617|32777|32627|32778.3|32628.3|32764.4|32614.4|34
1624326420000|2021-06-22 01:47:00|32776.5|32626.5|32769.1|32619.1|32777.2|32627.2|32759.2|32609.2|34
1624326430000|2021-06-22 01:47:10|32766.9|32616.9|32757.7|32607.7|32767.4|32617.4|32751.3|32601.3|30
1624326440000|2021-06-22 01:47:20|32759.1|32609.1|32766.2|32616.2|32775.9|32625.9|32757.5|32607.5|33
1624326450000|2021-06-22 01:47:30|32765.5|32615.5|32788.9|32638.9|32788.9|32638.9|32761.5|32611.5|32
1624326460000|2021-06-22 01:47:40|32790.3|32640.3|32819.5|32669.5|32821.4|32671.4|32785.7|32635.7|35
1624326470000|2021-06-22 01:47:50|32820.8|32670.8|32833.2|32683.2|32846|32696|32820.8|32670.8|39
1624326480000|2021-06-22 01:48:00|32834.2|32684.2|32848.7|32698.7|32849.9|32699.9|32818.7|32668.7|39
1624326490000|2021-06-22 01:48:10|32849.6|32699.6|32853.3|32703.3|32858.9|32708.9|32847.7|32697.7|32
1624326500000|2021-06-22 01:48:20|32853.4|32703.4|32857.3|32707.3|32858.7|32708.7|32853.4|32703.4|34
1624326510000|2021-06-22 01:48:30|32860.8|32710.8|32849|32699|32860.8|32710.8|32848.5|32698.5|30
1624326520000|2021-06-22 01:48:40|32849.9|32699.9|32839.3|32689.3|32849.9|32699.9|32838.2|32688.2|31
1624326530000|2021-06-22 01:48:50|32844.2|32694.2|32845.4|32695.4|32847.8|32697.8|32837|32687|27
1624326540000|2021-06-22 01:49:00|32839.3|32689.3|32830.6|32680.6|32851.7|32701.7|32823.1|32673.1|32
1624326550000|2021-06-22 01:49:10|32821.5|32671.5|32806.5|32656.5|32835.6|32685.6|32792.9|32642.9|28
1624326560000|2021-06-22 01:49:20|32807.8|32657.8|32792.9|32642.9|32811.7|32661.7|32792.9|32642.9|25
1624326570000|2021-06-22 01:49:30|32794.3|32644.3|32792.5|32642.5|32799|32649|32788.3|32638.3|16
1624326580000|2021-06-22 01:49:40|32793.5|32643.5|32788.9|32638.9|32793.5|32643.5|32785.3|32635.3|31
1624326590000|2021-06-22 01:49:50|32789|32639|32783.8|32633.8|32792.5|32642.5|32780.7|32630.7|22
1624326600000|2021-06-22 01:50:00|32779|32629|32751.6|32601.6|32790.5|32640.5|32751.6|32601.6|27
1624326610000|2021-06-22 01:50:10|32747.8|32597.8|32751.3|32601.3|32756.9|32606.9|32733.4|32583.4|29
1624326620000|2021-06-22 01:50:20|32744|32594|32746.8|32596.8|32756.9|32606.9|32737.9|32587.9|29
1624326630000|2021-06-22 01:50:30|32746.7|32596.7|32730.3|32580.3|32750.5|32600.5|32730.3|32580.3|36
1624326640000|2021-06-22 01:50:40|32727.8|32577.8|32711.9|32561.9|32727.8|32577.8|32711.9|32561.9|23
1624326650000|2021-06-22 01:50:50|32712.7|32562.7|32701.3|32551.3|32712.7|32562.7|32700.5|32550.5|29
1624326660000|2021-06-22 01:51:00|32702.7|32552.7|32722.3|32572.3|32730.2|32580.2|32701.3|32551.3|31
1624326670000|2021-06-22 01:51:10|32722.8|32572.8|32715.7|32565.7|32723.6|32573.6|32704.3|32554.3|28
1624326680000|2021-06-22 01:51:20|32715.3|32565.3|32712.2|32562.2|32715.3|32565.3|32712.2|32562.2|23
1624326690000|2021-06-22 01:51:30|32712.1|32562.1|32713.4|32563.4|32714.7|32564.7|32711|32561|24
1624326700000|2021-06-22 01:51:40|32713.2|32563.2|32712.8|32562.8|32715|32565|32711.3|32561.3|16
1624326710000|2021-06-22 01:51:50|32712.7|32562.7|32711|32561|32715.3|32565.3|32688.9|32538.9|27
1624326720000|2021-06-22 01:52:00|32712.9|32562.9|32681.2|32531.2|32714.9|32564.9|32677.6|32527.6|30
1624326730000|2021-06-22 01:52:10|32681.4|32531.4|32690.1|32540.1|32699.5|32549.5|32681.4|32531.4|31
1624326740000|2021-06-22 01:52:20|32685.8|32535.8|32697.8|32547.8|32697.8|32547.8|32681.8|32531.8|35
1624326750000|2021-06-22 01:52:30|32697.1|32547.1|32735.1|32585.1|32736.5|32586.5|32697.1|32547.1|38
1624326760000|2021-06-22 01:52:40|32740.2|32590.2|32735.1|32585.1|32747.3|32597.3|32733.5|32583.5|32
1624326770000|2021-06-22 01:52:50|32735.7|32585.7|32725.4|32575.4|32737.7|32587.7|32725.4|32575.4|34
1624326780000|2021-06-22 01:53:00|32725.1|32575.1|32697.3|32547.3|32725.5|32575.5|32695.5|32545.5|38
1624326790000|2021-06-22 01:53:10|32696.6|32546.6|32682.3|32532.3|32697.3|32547.3|32681.9|32531.9|24
1624326800000|2021-06-22 01:53:20|32682.5|32532.5|32687.7|32537.7|32690.7|32540.7|32682.3|32532.3|30
1624326810000|2021-06-22 01:53:30|32689.8|32539.8|32695.4|32545.4|32695.6|32545.6|32688.6|32538.6|26
1624326820000|2021-06-22 01:53:40|32694.5|32544.5|32695.9|32545.9|32697.9|32547.9|32693.9|32543.9|16
1624326830000|2021-06-22 01:53:50|32690.1|32540.1|32706|32556|32706|32556|32689.7|32539.7|27
1624326840000|2021-06-22 01:54:00|32705.4|32555.4|32711.3|32561.3|32711.3|32561.3|32705.4|32555.4|32
1624326850000|2021-06-22 01:54:10|32718.3|32568.3|32738.5|32588.5|32738.5|32588.5|32717.9|32567.9|24
1624326860000|2021-06-22 01:54:20|32740.1|32590.1|32758.6|32608.6|32758.8|32608.8|32738.5|32588.5|24
1624326870000|2021-06-22 01:54:30|32758|32608|32745.3|32595.3|32758|32608|32740.6|32590.6|30
1624326880000|2021-06-22 01:54:40|32748.4|32598.4|32743.7|32593.7|32751.4|32601.4|32740.2|32590.2|16
1624326890000|2021-06-22 01:54:50|32745.1|32595.1|32742.5|32592.5|32751.3|32601.3|32741.4|32591.4|25
1624326900000|2021-06-22 01:55:00|32742.3|32592.3|32709.9|32559.9|32751.6|32601.6|32706.5|32556.5|36
1624326910000|2021-06-22 01:55:10|32710.2|32560.2|32705.6|32555.6|32714.1|32564.1|32704.9|32554.9|30
1624326920000|2021-06-22 01:55:20|32704.1|32554.1|32710.6|32560.6|32711.9|32561.9|32702.3|32552.3|25
1624326930000|2021-06-22 01:55:30|32710.2|32560.2|32716.4|32566.4|32716.5|32566.5|32710.2|32560.2|16
1624326940000|2021-06-22 01:55:40|32717.3|32567.3|32709.1|32559.1|32718.2|32568.2|32708.8|32558.8|22
1624326950000|2021-06-22 01:55:50|32708.6|32558.6|32710.5|32560.5|32710.5|32560.5|32707.6|32557.6|19
1624326960000|2021-06-22 01:56:00|32709.6|32559.6|32708.6|32558.6|32712.2|32562.2|32708.5|32558.5|17
1624326970000|2021-06-22 01:56:10|32710|32560|32708.7|32558.7|32710.9|32560.9|32706.5|32556.5|25
1624326980000|2021-06-22 01:56:20|32707|32557|32707.2|32557.2|32709.1|32559.1|32705.1|32555.1|21
1624326990000|2021-06-22 01:56:30|32709.3|32559.3|32699.2|32549.2|32709.3|32559.3|32697.5|32547.5|21
1624327000000|2021-06-22 01:56:40|32699.4|32549.4|32697.9|32547.9|32707.3|32557.3|32691.9|32541.9|26
1624327010000|2021-06-22 01:56:50|32697.5|32547.5|32726.4|32576.4|32730.8|32580.8|32697.5|32547.5|36
1624327020000|2021-06-22 01:57:00|32736.6|32586.6|32735.3|32585.3|32752.3|32602.3|32734.3|32584.3|37
1624327030000|2021-06-22 01:57:10|32735|32585|32729.8|32579.8|32736.9|32586.9|32715.4|32565.4|29
1624327040000|2021-06-22 01:57:20|32730|32580|32735.4|32585.4|32738.3|32588.3|32730|32580|25
1624327050000|2021-06-22 01:57:30|32736.4|32586.4|32735.3|32585.3|32742.3|32592.3|32735.3|32585.3|35
1624327060000|2021-06-22 01:57:40|32734.7|32584.7|32729.1|32579.1|32738.9|32588.9|32729.1|32579.1|26
1624327070000|2021-06-22 01:57:50|32729.5|32579.5|32698.9|32548.9|32729.5|32579.5|32698.9|32548.9|29
1624327080000|2021-06-22 01:58:00|32699.8|32549.8|32696.8|32546.8|32702.6|32552.6|32696.7|32546.7|20
1624327090000|2021-06-22 01:58:10|32697|32547|32705.4|32555.4|32705.4|32555.4|32694.8|32544.8|30
1624327100000|2021-06-22 01:58:20|32705|32555|32734.1|32584.1|32738.4|32588.4|32705|32555|30
1624327110000|2021-06-22 01:58:30|32735.4|32585.4|32709.1|32559.1|32735.4|32585.4|32707.6|32557.6|27
1624327120000|2021-06-22 01:58:40|32708.7|32558.7|32707.1|32557.1|32709.7|32559.7|32705.1|32555.1|22
1624327130000|2021-06-22 01:58:50|32707.8|32557.8|32702.7|32552.7|32707.8|32557.8|32697.7|32547.7|30
1624327140000|2021-06-22 01:59:00|32704.1|32554.1|32705.7|32555.7|32707.1|32557.1|32696.5|32546.5|20
1624327150000|2021-06-22 01:59:10|32704.7|32554.7|32711.7|32561.7|32719.3|32569.3|32703.9|32553.9|32
1624327160000|2021-06-22 01:59:20|32711.2|32561.2|32712.4|32562.4|32728.8|32578.8|32706|32556|32
1624327170000|2021-06-22 01:59:30|32713.3|32563.3|32703.5|32553.5|32713.3|32563.3|32703.5|32553.5|23
1624327180000|2021-06-22 01:59:40|32702.7|32552.7|32701.4|32551.4|32704.5|32554.5|32700.6|32550.6|27
1624327190000|2021-06-22 01:59:50|32701.6|32551.6|32705.4|32555.4|32706.1|32556.1|32700.5|32550.5|27
1624327200000|2021-06-22 02:00:00|32702.7|32552.7|32759.9|32609.9|32761.9|32611.9|32702.7|32552.7|35
1624327210000|2021-06-22 02:00:10|32762|32612|32773.4|32623.4|32774|32624|32762|32612|36
1624327220000|2021-06-22 02:00:20|32773.9|32623.9|32810.4|32660.4|32814.1|32664.1|32771.8|32621.8|36
1624327230000|2021-06-22 02:00:30|32811.2|32661.2|32810.5|32660.5|32811.2|32661.2|32797.2|32647.2|38
1624327240000|2021-06-22 02:00:40|32810.8|32660.8|32779.9|32629.9|32814.2|32664.2|32777.7|32627.7|34
1624327250000|2021-06-22 02:00:50|32780.2|32630.2|32780.9|32630.9|32788.8|32638.8|32780.2|32630.2|32
1624327260000|2021-06-22 02:01:00|32779.3|32629.3|32776.2|32626.2|32779.3|32629.3|32771.3|32621.3|35
1624327270000|2021-06-22 02:01:10|32775.2|32625.2|32769.2|32619.2|32775.4|32625.4|32761.3|32611.3|31
1624327280000|2021-06-22 02:01:20|32763.1|32613.1|32741|32591|32770|32620|32741|32591|27
1624327290000|2021-06-22 02:01:30|32751.3|32601.3|32730.8|32580.8|32755|32605|32730.8|32580.8|30
1624327300000|2021-06-22 02:01:40|32730.1|32580.1|32740.5|32590.5|32741.4|32591.4|32725|32575|25
1624327310000|2021-06-22 02:01:50|32746.4|32596.4|32736.7|32586.7|32757.7|32607.7|32736.7|32586.7|28
1624327320000|2021-06-22 02:02:00|32729.3|32579.3|32706.1|32556.1|32747.1|32597.1|32700.4|32550.4|36
1624327330000|2021-06-22 02:02:10|32706|32556|32703.9|32553.9|32710.3|32560.3|32700.1|32550.1|33
1624327340000|2021-06-22 02:02:20|32704.6|32554.6|32700.3|32550.3|32707|32557|32700.3|32550.3|26
1624327350000|2021-06-22 02:02:30|32702.5|32552.5|32697.4|32547.4|32704.9|32554.9|32696|32546|24
1624327360000|2021-06-22 02:02:40|32698|32548|32724.3|32574.3|32724.9|32574.9|32693.4|32543.4|30
1624327370000|2021-06-22 02:02:50|32723.8|32573.8|32713.5|32563.5|32723.8|32573.8|32707.2|32557.2|28
1624327380000|2021-06-22 02:03:00|32713.8|32563.8|32707.8|32557.8|32714.4|32564.4|32702.8|32552.8|35
1624327390000|2021-06-22 02:03:10|32714.4|32564.4|32707.2|32557.2|32714.8|32564.8|32705|32555|26
1624327400000|2021-06-22 02:03:20|32707.5|32557.5|32723.8|32573.8|32725.2|32575.2|32706.7|32556.7|36
1624327410000|2021-06-22 02:03:30|32717.3|32567.3|32743.1|32593.1|32743.1|32593.1|32716.9|32566.9|27
1624327420000|2021-06-22 02:03:40|32740.4|32590.4|32729.6|32579.6|32742.9|32592.9|32726.6|32576.6|29
1624327430000|2021-06-22 02:03:50|32729.2|32579.2|32713.2|32563.2|32734.7|32584.7|32713.2|32563.2|34
1624327440000|2021-06-22 02:04:00|32712|32562|32712.3|32562.3|32713.2|32563.2|32703.7|32553.7|28
1624327450000|2021-06-22 02:04:10|32712.5|32562.5|32715.9|32565.9|32716.9|32566.9|32708.5|32558.5|20
1624327460000|2021-06-22 02:04:20|32717.9|32567.9|32734.3|32584.3|32734.3|32584.3|32715.9|32565.9|19
1624327470000|2021-06-22 02:04:30|32735.3|32585.3|32734.7|32584.7|32735.3|32585.3|32725.5|32575.5|22
1624327480000|2021-06-22 02:04:40|32736.3|32586.3|32731.2|32581.2|32750.8|32600.8|32729.9|32579.9|31
1624327490000|2021-06-22 02:04:50|32731.4|32581.4|32738.6|32588.6|32738.6|32588.6|32726.6|32576.6|22
1624327500000|2021-06-22 02:05:00|32739.2|32589.2|32736.6|32586.6|32744.4|32594.4|32735.5|32585.5|30
1624327510000|2021-06-22 02:05:10|32738.5|32588.5|32738.9|32588.9|32745|32595|32736.9|32586.9|26
1624327520000|2021-06-22 02:05:20|32738.7|32588.7|32737.3|32587.3|32740.1|32590.1|32733.5|32583.5|27
1624327530000|2021-06-22 02:05:30|32735.7|32585.7|32730|32580|32737.1|32587.1|32727.8|32577.8|28
1624327540000|2021-06-22 02:05:40|32728.4|32578.4|32730.9|32580.9|32731|32581|32705.6|32555.6|26
1624327550000|2021-06-22 02:05:50|32731.2|32581.2|32728.2|32578.2|32731.4|32581.4|32707|32557|20
1624327560000|2021-06-22 02:06:00|32725.2|32575.2|32725.6|32575.6|32734.2|32584.2|32723.8|32573.8|17
1624327570000|2021-06-22 02:06:10|32726.2|32576.2|32719.1|32569.1|32726.8|32576.8|32716.7|32566.7|25
1624327580000|2021-06-22 02:06:20|32718.9|32568.9|32695.4|32545.4|32719|32569|32690.6|32540.6|25
1624327590000|2021-06-22 02:06:30|32694.5|32544.5|32694.6|32544.6|32694.9|32544.9|32690.9|32540.9|26
1624327600000|2021-06-22 02:06:40|32694.7|32544.7|32700.2|32550.2|32702.5|32552.5|32693.5|32543.5|24
1624327610000|2021-06-22 02:06:50|32700.4|32550.4|32698.3|32548.3|32701.3|32551.3|32696.1|32546.1|22
1624327620000|2021-06-22 02:07:00|32697.9|32547.9|32713.2|32563.2|32715|32565|32691.4|32541.4|29
1624327630000|2021-06-22 02:07:10|32712.5|32562.5|32711.8|32561.8|32725.3|32575.3|32709.1|32559.1|33
1624327640000|2021-06-22 02:07:20|32709.2|32559.2|32707|32557|32709.9|32559.9|32703.3|32553.3|29
1624327650000|2021-06-22 02:07:30|32708.5|32558.5|32699.5|32549.5|32709.3|32559.3|32697.7|32547.7|27
1624327660000|2021-06-22 02:07:40|32702|32552|32700.3|32550.3|32705.4|32555.4|32699.4|32549.4|31
1624327670000|2021-06-22 02:07:50|32703.8|32553.8|32679.8|32529.8|32703.8|32553.8|32679.6|32529.6|28
1624327680000|2021-06-22 02:08:00|32679.2|32529.2|32670.7|32520.7|32682.3|32532.3|32667.7|32517.7|32
1624327690000|2021-06-22 02:08:10|32670.5|32520.5|32660.2|32510.2|32679.8|32529.8|32660.2|32510.2|34
1624327700000|2021-06-22 02:08:20|32662.2|32512.2|32656.7|32506.7|32665|32515|32638.4|32488.4|31
1624327710000|2021-06-22 02:08:30|32656.6|32506.6|32630.4|32480.4|32658.3|32508.3|32618.6|32468.6|25
1624327720000|2021-06-22 02:08:40|32628.5|32478.5|32610.8|32460.8|32641.2|32491.2|32610.8|32460.8|31
1624327730000|2021-06-22 02:08:50|32614.1|32464.1|32612|32462|32614.1|32464.1|32600.9|32450.9|31
1624327740000|2021-06-22 02:09:00|32607.1|32457.1|32608.4|32458.4|32614.4|32464.4|32607.1|32457.1|31
1624327750000|2021-06-22 02:09:10|32608.2|32458.2|32612.6|32462.6|32612.8|32462.8|32607.3|32457.3|28
1624327760000|2021-06-22 02:09:20|32612.5|32462.5|32588.3|32438.3|32614.2|32464.2|32587.9|32437.9|31
1624327770000|2021-06-22 02:09:30|32590.8|32440.8|32605.2|32455.2|32607|32457|32581.9|32431.9|29
1624327780000|2021-06-22 02:09:40|32605.8|32455.8|32580.2|32430.2|32605.8|32455.8|32579.8|32429.8|24
1624327790000|2021-06-22 02:09:50|32580.9|32430.9|32577.3|32427.3|32585.1|32435.1|32576.7|32426.7|21
1624327800000|2021-06-22 02:10:00|32578.2|32428.2|32581.4|32431.4|32586.6|32436.6|32577.1|32427.1|24
1624327810000|2021-06-22 02:10:10|32581.1|32431.1|32587.1|32437.1|32587.1|32437.1|32579.8|32429.8|26
1624327820000|2021-06-22 02:10:20|32587.5|32437.5|32580.5|32430.5|32587.5|32437.5|32580|32430|21
1624327830000|2021-06-22 02:10:30|32580.3|32430.3|32571.3|32421.3|32581.9|32431.9|32565.2|32415.2|24
1624327840000|2021-06-22 02:10:40|32572.7|32422.7|32569.1|32419.1|32576.8|32426.8|32566.3|32416.3|32
1624327850000|2021-06-22 02:10:50|32569.7|32419.7|32544.3|32394.3|32575.4|32425.4|32544.3|32394.3|29
1624327860000|2021-06-22 02:11:00|32545|32395|32563.1|32413.1|32564.3|32414.3|32545|32395|28
1624327870000|2021-06-22 02:11:10|32563.6|32413.6|32556.7|32406.7|32563.6|32413.6|32546.7|32396.7|29
1624327880000|2021-06-22 02:11:20|32556.6|32406.6|32555.5|32405.5|32562.3|32412.3|32550|32400|21
1624327890000|2021-06-22 02:11:30|32555.4|32405.4|32557.2|32407.2|32570.6|32420.6|32555.4|32405.4|29
1624327900000|2021-06-22 02:11:40|32558.6|32408.6|32560.6|32410.6|32562|32412|32556.7|32406.7|28
1624327910000|2021-06-22 02:11:50|32561|32411|32563.2|32413.2|32564.6|32414.6|32559.8|32409.8|19
1624327920000|2021-06-22 02:12:00|32565.2|32415.2|32590.3|32440.3|32590.3|32440.3|32565|32415|28
1624327930000|2021-06-22 02:12:10|32592.6|32442.6|32603.6|32453.6|32603.8|32453.8|32592.6|32442.6|34
1624327940000|2021-06-22 02:12:20|32603.5|32453.5|32622.2|32472.2|32623.2|32473.2|32603.5|32453.5|27
1624327950000|2021-06-22 02:12:30|32622.6|32472.6|32647|32497|32647|32497|32622.3|32472.3|25
1624327960000|2021-06-22 02:12:40|32648.3|32498.3|32634.5|32484.5|32648.8|32498.8|32631.6|32481.6|28
1624327970000|2021-06-22 02:12:50|32632.9|32482.9|32643.6|32493.6|32643.6|32493.6|32630.9|32480.9|30
1624327980000|2021-06-22 02:13:00|32648.3|32498.3|32681.1|32531.1|32687|32537|32646.4|32496.4|29
1624327990000|2021-06-22 02:13:10|32680.6|32530.6|32687.3|32537.3|32694.5|32544.5|32675.6|32525.6|16
1624328000000|2021-06-22 02:13:20|32687.7|32537.7|32701.7|32551.7|32722.9|32572.9|32687.7|32537.7|37
1624328010000|2021-06-22 02:13:30|32701.9|32551.9|32695.1|32545.1|32702.8|32552.8|32689.9|32539.9|37
1624328020000|2021-06-22 02:13:40|32695|32545|32687.4|32537.4|32703.6|32553.6|32685.7|32535.7|32
1624328030000|2021-06-22 02:13:50|32687.1|32537.1|32696.4|32546.4|32698|32548|32679.6|32529.6|30
1624328040000|2021-06-22 02:14:00|32696.7|32546.7|32691.7|32541.7|32696.7|32546.7|32687.6|32537.6|30
1624328050000|2021-06-22 02:14:10|32700.6|32550.6|32734.9|32584.9|32739.4|32589.4|32694|32544|34
1624328060000|2021-06-22 02:14:20|32735.1|32585.1|32747.7|32597.7|32750|32600|32730.2|32580.2|35
1624328070000|2021-06-22 02:14:30|32747.6|32597.6|32751.8|32601.8|32751.8|32601.8|32744.7|32594.7|19
1624328080000|2021-06-22 02:14:40|32751.9|32601.9|32763.8|32613.8|32768.6|32618.6|32751.7|32601.7|34
1624328090000|2021-06-22 02:14:50|32762.8|32612.8|32772.8|32622.8|32776.2|32626.2|32758.8|32608.8|34
1624328100000|2021-06-22 02:15:00|32773|32623|32778.3|32628.3|32782.5|32632.5|32771.3|32621.3|19
1624328110000|2021-06-22 02:15:10|32778.9|32628.9|32786.6|32636.6|32789|32639|32778.4|32628.4|29
1624328120000|2021-06-22 02:15:20|32785.9|32635.9|32765.3|32615.3|32785.9|32635.9|32762.1|32612.1|33
1624328130000|2021-06-22 02:15:30|32761.8|32611.8|32755.6|32605.6|32766.3|32616.3|32730.6|32580.6|36
1624328140000|2021-06-22 02:15:40|32762.8|32612.8|32757.5|32607.5|32765.1|32615.1|32742.4|32592.4|37
1624328150000|2021-06-22 02:15:50|32751.1|32601.1|32750.4|32600.4|32763|32613|32750.4|32600.4|30
1624328160000|2021-06-22 02:16:00|32756|32606|32730.9|32580.9|32761.9|32611.9|32729.8|32579.8|22
1624328170000|2021-06-22 02:16:10|32731.5|32581.5|32701.2|32551.2|32731.8|32581.8|32699.4|32549.4|30
1624328180000|2021-06-22 02:16:20|32700.2|32550.2|32718.9|32568.9|32723.1|32573.1|32676.1|32526.1|31
1624328190000|2021-06-22 02:16:30|32717.1|32567.1|32698.7|32548.7|32728.4|32578.4|32698.7|32548.7|32
1624328200000|2021-06-22 02:16:40|32701.6|32551.6|32676.3|32526.3|32715.7|32565.7|32675.7|32525.7|25
1624328210000|2021-06-22 02:16:50|32675.7|32525.7|32660.8|32510.8|32710.3|32560.3|32660.4|32510.4|33
1624328220000|2021-06-22 02:17:00|32660.5|32510.5|32664.4|32514.4|32668.1|32518.1|32658.8|32508.8|26
1624328230000|2021-06-22 02:17:10|32664.5|32514.5|32674.6|32524.6|32678|32528|32664.5|32514.5|28
1624328240000|2021-06-22 02:17:20|32673|32523|32675.1|32525.1|32675.1|32525.1|32667.2|32517.2|22
1624328250000|2021-06-22 02:17:30|32667|32517|32669|32519|32669|32519|32667|32517|5
1624328260000|2021-06-22 02:17:40|32667.5|32517.5|32669.6|32519.6|32673.6|32523.6|32666|32516|21
1624328270000|2021-06-22 02:17:50|32668.8|32518.8|32665.8|32515.8|32668.8|32518.8|32651.2|32501.2|20
1624328280000|2021-06-22 02:18:00|32664.9|32514.9|32667.5|32517.5|32667.5|32517.5|32663.6|32513.6|17
1624328290000|2021-06-22 02:18:10|32665.2|32515.2|32692|32542|32692.1|32542.1|32665.2|32515.2|34
1624328300000|2021-06-22 02:18:20|32695.4|32545.4|32699.4|32549.4|32706.2|32556.2|32695.4|32545.4|12
1624328310000|2021-06-22 02:18:30|32696.1|32546.1|32703.2|32553.2|32705.2|32555.2|32696.1|32546.1|17
1624328320000|2021-06-22 02:18:40|32701.6|32551.6|32703.5|32553.5|32704.1|32554.1|32684.7|32534.7|15
1624328330000|2021-06-22 02:18:50|32700.8|32550.8|32696.1|32546.1|32703.7|32553.7|32691.3|32541.3|18
1624328340000|2021-06-22 02:19:00|32703.5|32553.5|32682.3|32532.3|32704.1|32554.1|32682.3|32532.3|14
1624328350000|2021-06-22 02:19:10|32684.9|32534.9|32704.3|32554.3|32705.5|32555.5|32684.9|32534.9|23
1624328360000|2021-06-22 02:19:20|32701.3|32551.3|32703.2|32553.2|32703.2|32553.2|32691.4|32541.4|26
1624328370000|2021-06-22 02:19:30|32703.1|32553.1|32708.2|32558.2|32708.2|32558.2|32703.1|32553.1|17
1624328380000|2021-06-22 02:19:40|32708.5|32558.5|32708.9|32558.9|32708.9|32558.9|32704.9|32554.9|14
1624328390000|2021-06-22 02:19:50|32710.1|32560.1|32708.9|32558.9|32710.1|32560.1|32708.9|32558.9|2
1624328400000|2021-06-22 02:20:00|32707.8|32557.8|32711.3|32561.3|32711.5|32561.5|32707.8|32557.8|15
1624328410000|2021-06-22 02:20:10|32709.2|32559.2|32700.5|32550.5|32710.6|32560.6|32697.3|32547.3|23
1624328420000|2021-06-22 02:20:20|32699.1|32549.1|32699|32549|32699.1|32549.1|32699|32549|2
1624328430000|2021-06-22 02:20:30|32700.8|32550.8|32692.2|32542.2|32706.6|32556.6|32692.1|32542.1|26
1624328440000|2021-06-22 02:20:40|32697.3|32547.3|32666.5|32516.5|32698.8|32548.8|32666.1|32516.1|10
1624328450000|2021-06-22 02:20:50|32667.5|32517.5|32669.6|32519.6|32669.8|32519.8|32652.3|32502.3|21
1624328460000|2021-06-22 02:21:00|32666.1|32516.1|32664.8|32514.8|32668.8|32518.8|32664.2|32514.2|17
1624328470000|2021-06-22 02:21:10|32664.7|32514.7|32663|32513|32665.5|32515.5|32663|32513|10
1624328480000|2021-06-22 02:21:20|32664.9|32514.9|32663|32513|32664.9|32514.9|32662.6|32512.6|15
1624328490000|2021-06-22 02:21:30|32666.8|32516.8|32663|32513|32666.8|32516.8|32663|32513|4
1624328500000|2021-06-22 02:21:40|32665.3|32515.3|32663|32513|32683.1|32533.1|32663|32513|25
1624328510000|2021-06-22 02:21:50|32662.2|32512.2|32662.8|32512.8|32666.2|32516.2|32656.2|32506.2|28
1624328520000|2021-06-22 02:22:00|32660.5|32510.5|32640.5|32490.5|32664.9|32514.9|32640.5|32490.5|27
1624328530000|2021-06-22 02:22:10|32641.6|32491.6|32632|32482|32648.2|32498.2|32632|32482|23
1624328540000|2021-06-22 02:22:20|32636|32486|32616.4|32466.4|32641.7|32491.7|32611.8|32461.8|17
1624328550000|2021-06-22 02:22:30|32618|32468|32613.2|32463.2|32618|32468|32610.6|32460.6|29
1624328560000|2021-06-22 02:22:40|32614.5|32464.5|32635.9|32485.9|32638.2|32488.2|32613.4|32463.4|23
1624328570000|2021-06-22 02:22:50|32631.9|32481.9|32620.2|32470.2|32634.1|32484.1|32617.7|32467.7|34
1624328580000|2021-06-22 02:23:00|32620.7|32470.7|32622.7|32472.7|32624.4|32474.4|32619.7|32469.7|20
1624328590000|2021-06-22 02:23:10|32622.5|32472.5|32615|32465|32623.3|32473.3|32614.8|32464.8|22
1624328600000|2021-06-22 02:23:20|32614.9|32464.9|32611.5|32461.5|32615.9|32465.9|32611.5|32461.5|24
1624328610000|2021-06-22 02:23:30|32611.6|32461.6|32609.8|32459.8|32615.4|32465.4|32609.6|32459.6|32
1624328620000|2021-06-22 02:23:40|32609.7|32459.7|32611|32461|32611.9|32461.9|32607.9|32457.9|24
1624328630000|2021-06-22 02:23:50|32607.9|32457.9|32604.3|32454.3|32611.2|32461.2|32601.8|32451.8|23
1624328640000|2021-06-22 02:24:00|32604.2|32454.2|32611.2|32461.2|32616.5|32466.5|32598.2|32448.2|32
1624328650000|2021-06-22 02:24:10|32611.1|32461.1|32592.1|32442.1|32615.8|32465.8|32591.5|32441.5|29
1624328660000|2021-06-22 02:24:20|32591.8|32441.8|32582.2|32432.2|32591.8|32441.8|32576.9|32426.9|30
1624328670000|2021-06-22 02:24:30|32579.2|32429.2|32561.2|32411.2|32595.6|32445.6|32561.2|32411.2|24
1624328680000|2021-06-22 02:24:40|32561.5|32411.5|32576.6|32426.6|32587.8|32437.8|32561.3|32411.3|27
1624328690000|2021-06-22 02:24:50|32576.1|32426.1|32564.6|32414.6|32576.1|32426.1|32562.5|32412.5|23
1624328700000|2021-06-22 02:25:00|32564.7|32414.7|32569|32419|32571.8|32421.8|32564.7|32414.7|27
1624328710000|2021-06-22 02:25:10|32569.2|32419.2|32592.5|32442.5|32592.5|32442.5|32569.2|32419.2|12
1624328720000|2021-06-22 02:25:20|32590.7|32440.7|32596.9|32446.9|32597.9|32447.9|32587.1|32437.1|25
1624328730000|2021-06-22 02:25:30|32597.5|32447.5|32586.5|32436.5|32599.7|32449.7|32584.6|32434.6|23
1624328740000|2021-06-22 02:25:40|32589|32439|32579|32429|32591.3|32441.3|32578.3|32428.3|30
1624328750000|2021-06-22 02:25:50|32578.9|32428.9|32513.5|32363.5|32578.9|32428.9|32481.5|32331.5|37
1624328760000|2021-06-22 02:26:00|32562.9|32412.9|32542.3|32392.3|32582.5|32432.5|32532.4|32382.4|32
1624328770000|2021-06-22 02:26:10|32542.5|32392.5|32557.9|32407.9|32563.7|32413.7|32542.5|32392.5|32
1624328780000|2021-06-22 02:26:20|32557.1|32407.1|32577.3|32427.3|32581.4|32431.4|32553.7|32403.7|39
1624328790000|2021-06-22 02:26:30|32577.6|32427.6|32589.9|32439.9|32598.7|32448.7|32569.2|32419.2|39
1624328800000|2021-06-22 02:26:40|32588.1|32438.1|32598.7|32448.7|32601.3|32451.3|32578.5|32428.5|38
1624328810000|2021-06-22 02:26:50|32596.9|32446.9|32614.1|32464.1|32616|32466|32596.9|32446.9|36
1624328820000|2021-06-22 02:27:00|32616|32466|32612.8|32462.8|32619.4|32469.4|32595.7|32445.7|38
1624328830000|2021-06-22 02:27:10|32609.9|32459.9|32620.4|32470.4|32625.1|32475.1|32606.6|32456.6|38
1624328840000|2021-06-22 02:27:20|32620.9|32470.9|32625|32475|32629.5|32479.5|32619|32469|36
1624328850000|2021-06-22 02:27:30|32624.2|32474.2|32621.8|32471.8|32626.4|32476.4|32616.2|32466.2|29
1624328860000|2021-06-22 02:27:40|32622.2|32472.2|32622.2|32472.2|32623|32473|32620.8|32470.8|12
1624328870000|2021-06-22 02:27:50|32621.2|32471.2|32630.9|32480.9|32635.7|32485.7|32614.7|32464.7|34
1624328880000|2021-06-22 02:28:00|32633.5|32483.5|32630.1|32480.1|32633.5|32483.5|32627.2|32477.2|33
1624328890000|2021-06-22 02:28:10|32631|32481|32637.9|32487.9|32639.1|32489.1|32628.3|32478.3|22
1624328900000|2021-06-22 02:28:20|32638.1|32488.1|32630.1|32480.1|32639.3|32489.3|32627.7|32477.7|27
1624328910000|2021-06-22 02:28:30|32630|32480|32628.9|32478.9|32630|32480|32626|32476|25
1624328920000|2021-06-22 02:28:40|32626.7|32476.7|32633.9|32483.9|32634.5|32484.5|32626.7|32476.7|19
1624328930000|2021-06-22 02:28:50|32633.5|32483.5|32627.7|32477.7|32633.5|32483.5|32624.4|32474.4|27
1624328940000|2021-06-22 02:29:00|32627.9|32477.9|32615.6|32465.6|32629.3|32479.3|32615.6|32465.6|31
1624328950000|2021-06-22 02:29:10|32615.5|32465.5|32600.2|32450.2|32616.2|32466.2|32598|32448|36
1624328960000|2021-06-22 02:29:20|32599.9|32449.9|32597.9|32447.9|32602.8|32452.8|32597.8|32447.8|33
1624328970000|2021-06-22 02:29:30|32597.7|32447.7|32572.3|32422.3|32601.1|32451.1|32572.3|32422.3|24
1624328980000|2021-06-22 02:29:40|32572.4|32422.4|32576.4|32426.4|32577|32427|32571.3|32421.3|33
1624328990000|2021-06-22 02:29:50|32576.3|32426.3|32568.1|32418.1|32584.3|32434.3|32566|32416|26
1624329000000|2021-06-22 02:30:00|32568.5|32418.5|32573.4|32423.4|32574.5|32424.5|32565.8|32415.8|33
1624329010000|2021-06-22 02:30:10|32573.3|32423.3|32592.4|32442.4|32592.4|32442.4|32573.3|32423.3|23
1624329020000|2021-06-22 02:30:20|32592.7|32442.7|32609.9|32459.9|32609.9|32459.9|32590|32440|15
1624329030000|2021-06-22 02:30:30|32610.1|32460.1|32622.5|32472.5|32627.9|32477.9|32610.1|32460.1|26
1624329040000|2021-06-22 02:30:40|32620.8|32470.8|32637.8|32487.8|32637.8|32487.8|32619.9|32469.9|29
1624329050000|2021-06-22 02:30:50|32638.2|32488.2|32622.5|32472.5|32641.4|32491.4|32620|32470|37
1624329060000|2021-06-22 02:31:00|32622.2|32472.2|32630.4|32480.4|32630.4|32480.4|32621.8|32471.8|27
1624329070000|2021-06-22 02:31:10|32630.3|32480.3|32646.5|32496.5|32646.5|32496.5|32630.2|32480.2|19
1624329080000|2021-06-22 02:31:20|32647.6|32497.6|32648.2|32498.2|32648.5|32498.5|32646.9|32496.9|19
1624329090000|2021-06-22 02:31:30|32648.1|32498.1|32647.3|32497.3|32649.8|32499.8|32647.3|32497.3|19
1624329100000|2021-06-22 02:31:40|32647.5|32497.5|32647.2|32497.2|32648.5|32498.5|32646.6|32496.6|8
1624329110000|2021-06-22 02:31:50|32647.8|32497.8|32647.1|32497.1|32652.6|32502.6|32646.6|32496.6|28
1624329120000|2021-06-22 02:32:00|32647.2|32497.2|32658.6|32508.6|32660.9|32510.9|32647.2|32497.2|18
1624329130000|2021-06-22 02:32:10|32657.7|32507.7|32661.2|32511.2|32662.1|32512.1|32656|32506|16
1624329140000|2021-06-22 02:32:20|32661.9|32511.9|32651.3|32501.3|32661.9|32511.9|32651.3|32501.3|25
1624329150000|2021-06-22 02:32:30|32651.7|32501.7|32660.6|32510.6|32661.4|32511.4|32651.3|32501.3|16
1624329160000|2021-06-22 02:32:40|32662.6|32512.6|32689.2|32539.2|32689.2|32539.2|32661.8|32511.8|29
1624329170000|2021-06-22 02:32:50|32688.2|32538.2|32695.9|32545.9|32697.1|32547.1|32688.2|32538.2|30
1624329180000|2021-06-22 02:33:00|32695.5|32545.5|32701.2|32551.2|32701.6|32551.6|32695.5|32545.5|16
1624329190000|2021-06-22 02:33:10|32701.3|32551.3|32700.5|32550.5|32701.4|32551.4|32700.4|32550.4|24
1624329200000|2021-06-22 02:33:20|32700.6|32550.6|32697.2|32547.2|32700.6|32550.6|32686.6|32536.6|24
1624329210000|2021-06-22 02:33:30|32696.1|32546.1|32697.4|32547.4|32700.5|32550.5|32695.9|32545.9|18
1624329220000|2021-06-22 02:33:40|32698.4|32548.4|32696.3|32546.3|32698.4|32548.4|32696|32546|15
1624329230000|2021-06-22 02:33:50|32696.2|32546.2|32694.5|32544.5|32696.3|32546.3|32681.3|32531.3|24
1624329240000|2021-06-22 02:34:00|32696.5|32546.5|32697.9|32547.9|32700|32550|32692.7|32542.7|25
1624329250000|2021-06-22 02:34:10|32698.2|32548.2|32689.1|32539.1|32698.3|32548.3|32685.9|32535.9|15
1624329260000|2021-06-22 02:34:20|32689.5|32539.5|32689.5|32539.5|32689.7|32539.7|32689.5|32539.5|5
1624329270000|2021-06-22 02:34:30|32689.6|32539.6|32677.8|32527.8|32689.6|32539.6|32677.4|32527.4|21
1624329280000|2021-06-22 02:34:40|32677.9|32527.9|32675.9|32525.9|32678.2|32528.2|32675.9|32525.9|18
1624329290000|2021-06-22 02:34:50|32675.7|32525.7|32681.8|32531.8|32681.8|32531.8|32675.7|32525.7|10
1624329300000|2021-06-22 02:35:00|32682.9|32532.9|32697.8|32547.8|32697.8|32547.8|32682.9|32532.9|11
1624329310000|2021-06-22 02:35:10|32699.6|32549.6|32702.6|32552.6|32705.2|32555.2|32699.6|32549.6|17
1624329320000|2021-06-22 02:35:20|32702.7|32552.7|32702.3|32552.3|32706.3|32556.3|32702.2|32552.2|9
1624329330000|2021-06-22 02:35:30|32702.4|32552.4|32723.6|32573.6|32726.6|32576.6|32702.4|32552.4|12
1624329340000|2021-06-22 02:35:40|32723.9|32573.9|32719.9|32569.9|32724.1|32574.1|32716.6|32566.6|26
1624329350000|2021-06-22 02:35:50|32720.1|32570.1|32721.5|32571.5|32722.2|32572.2|32720.1|32570.1|19
1624329360000|2021-06-22 02:36:00|32722.1|32572.1|32739.8|32589.8|32739.8|32589.8|32722.1|32572.1|29
1624329370000|2021-06-22 02:36:10|32739.9|32589.9|32732.6|32582.6|32740.6|32590.6|32732.6|32582.6|21
1624329380000|2021-06-22 02:36:20|32732|32582|32747.9|32597.9|32749.7|32599.7|32732|32582|25
1624329390000|2021-06-22 02:36:30|32747.2|32597.2|32750.6|32600.6|32750.6|32600.6|32746.7|32596.7|24
1624329400000|2021-06-22 02:36:40|32750.5|32600.5|32751.4|32601.4|32752.7|32602.7|32750.5|32600.5|10
1624329410000|2021-06-22 02:36:50|32751.3|32601.3|32761.6|32611.6|32761.6|32611.6|32751.3|32601.3|13
1624329420000|2021-06-22 02:37:00|32761.7|32611.7|32770.9|32620.9|32773.7|32623.7|32758.2|32608.2|25
1624329430000|2021-06-22 02:37:10|32771.8|32621.8|32768.2|32618.2|32771.8|32621.8|32765.5|32615.5|31
1624329440000|2021-06-22 02:37:20|32776.3|32626.3|32769.8|32619.8|32783.4|32633.4|32767.6|32617.6|29
1624329450000|2021-06-22 02:37:30|32772.7|32622.7|32779.9|32629.9|32780.2|32630.2|32768.3|32618.3|28
1624329460000|2021-06-22 02:37:40|32779.4|32629.4|32766.7|32616.7|32785.9|32635.9|32766.5|32616.5|23
1624329470000|2021-06-22 02:37:50|32767.8|32617.8|32757.5|32607.5|32767.8|32617.8|32756.7|32606.7|24
1624329480000|2021-06-22 02:38:00|32755.3|32605.3|32749.9|32599.9|32757.4|32607.4|32749.6|32599.6|23
1624329490000|2021-06-22 02:38:10|32750.1|32600.1|32751.9|32601.9|32751.9|32601.9|32750|32600|13
1624329500000|2021-06-22 02:38:20|32753.3|32603.3|32751.4|32601.4|32757.3|32607.3|32747.3|32597.3|24
1624329510000|2021-06-22 02:38:30|32751.3|32601.3|32747.9|32597.9|32751.4|32601.4|32743.8|32593.8|22
1624329520000|2021-06-22 02:38:40|32747.8|32597.8|32739.9|32589.9|32747.8|32597.8|32739.7|32589.7|24
1624329530000|2021-06-22 02:38:50|32739.8|32589.8|32740.3|32590.3|32740.4|32590.4|32738.1|32588.1|19
1624329540000|2021-06-22 02:39:00|32740.2|32590.2|32732.6|32582.6|32740.2|32590.2|32730.2|32580.2|17
1624329550000|2021-06-22 02:39:10|32732.4|32582.4|32736.4|32586.4|32742.8|32592.8|32732.2|32582.2|28
1624329560000|2021-06-22 02:39:20|32736.2|32586.2|32722.9|32572.9|32744.4|32594.4|32722.8|32572.8|25
1624329570000|2021-06-22 02:39:30|32723.5|32573.5|32727.1|32577.1|32729.2|32579.2|32722.4|32572.4|20
1624329580000|2021-06-22 02:39:40|32727.4|32577.4|32720.6|32570.6|32728|32578|32720.6|32570.6|13
1624329590000|2021-06-22 02:39:50|32720.7|32570.7|32701.9|32551.9|32723.9|32573.9|32701.9|32551.9|20
1624329600000|2021-06-22 02:40:00|32701.6|32551.6|32709.2|32559.2|32709.3|32559.3|32701.3|32551.3|21
1624329610000|2021-06-22 02:40:10|32709.1|32559.1|32717.8|32567.8|32718.9|32568.9|32708.9|32558.9|23
1624329620000|2021-06-22 02:40:20|32717.2|32567.2|32694.1|32544.1|32717.2|32567.2|32694.1|32544.1|22
1624329630000|2021-06-22 02:40:30|32696.5|32546.5|32700.4|32550.4|32700.4|32550.4|32691|32541|18
1624329640000|2021-06-22 02:40:40|32700.1|32550.1|32697.5|32547.5|32709.3|32559.3|32695.7|32545.7|25
1624329650000|2021-06-22 02:40:50|32688.7|32538.7|32689.6|32539.6|32691.6|32541.6|32687.3|32537.3|21
1624329660000|2021-06-22 02:41:00|32686|32536|32684.7|32534.7|32691.3|32541.3|32681.9|32531.9|25
1624329670000|2021-06-22 02:41:10|32683|32533|32681.7|32531.7|32685|32535|32679.9|32529.9|13
1624329680000|2021-06-22 02:41:20|32679.7|32529.7|32674.1|32524.1|32686.5|32536.5|32674.1|32524.1|20
1624329690000|2021-06-22 02:41:30|32679.1|32529.1|32679.4|32529.4|32681.9|32531.9|32673|32523|22
1624329700000|2021-06-22 02:41:40|32678.2|32528.2|32680.8|32530.8|32680.8|32530.8|32677.5|32527.5|13
1624329710000|2021-06-22 02:41:50|32681|32531|32674.6|32524.6|32681.4|32531.4|32674.1|32524.1|22
1624329720000|2021-06-22 02:42:00|32674.8|32524.8|32673.5|32523.5|32677.2|32527.2|32671.2|32521.2|36
1624329730000|2021-06-22 02:42:10|32674.6|32524.6|32700.1|32550.1|32700.8|32550.8|32672.4|32522.4|33
1624329740000|2021-06-22 02:42:20|32699.8|32549.8|32700.9|32550.9|32701.2|32551.2|32699.4|32549.4|22
1624329750000|2021-06-22 02:42:30|32701.1|32551.1|32709.1|32559.1|32709.5|32559.5|32700.7|32550.7|30
1624329760000|2021-06-22 02:42:40|32709.2|32559.2|32723.5|32573.5|32730|32580|32709.2|32559.2|35
1624329770000|2021-06-22 02:42:50|32723.6|32573.6|32713.8|32563.8|32723.6|32573.6|32712.4|32562.4|31
1624329780000|2021-06-22 02:43:00|32713.2|32563.2|32709.9|32559.9|32717.2|32567.2|32708.7|32558.7|31
1624329790000|2021-06-22 02:43:10|32709.8|32559.8|32707.4|32557.4|32713|32563|32707.3|32557.3|25
1624329800000|2021-06-22 02:43:20|32707.3|32557.3|32710.7|32560.7|32710.7|32560.7|32707|32557|18
1624329810000|2021-06-22 02:43:30|32709.6|32559.6|32710.5|32560.5|32710.7|32560.7|32702.5|32552.5|28
1624329820000|2021-06-22 02:43:40|32706.4|32556.4|32681.8|32531.8|32710.5|32560.5|32681.3|32531.3|24
1624329830000|2021-06-22 02:43:50|32679.9|32529.9|32680.4|32530.4|32695.4|32545.4|32678.7|32528.7|32
1624329840000|2021-06-22 02:44:00|32679.9|32529.9|32701.3|32551.3|32705.4|32555.4|32679.9|32529.9|34
1624329850000|2021-06-22 02:44:10|32695.5|32545.5|32690.4|32540.4|32703.2|32553.2|32690.4|32540.4|21
1624329860000|2021-06-22 02:44:20|32684.7|32534.7|32672.7|32522.7|32689|32539|32664.9|32514.9|16
1624329870000|2021-06-22 02:44:30|32664.9|32514.9|32642.3|32492.3|32680.2|32530.2|32638.6|32488.6|35
1624329880000|2021-06-22 02:44:40|32647.9|32497.9|32638.8|32488.8|32647.9|32497.9|32634.2|32484.2|32
1624329890000|2021-06-22 02:44:50|32639.5|32489.5|32638.3|32488.3|32646.7|32496.7|32637|32487|32
1624329900000|2021-06-22 02:45:00|32646|32496|32647.5|32497.5|32648.5|32498.5|32641.9|32491.9|19
1624329910000|2021-06-22 02:45:10|32647.4|32497.4|32640.2|32490.2|32649.9|32499.9|32639.7|32489.7|27
1624329920000|2021-06-22 02:45:20|32641.8|32491.8|32648.2|32498.2|32650|32500|32640.7|32490.7|25
1624329930000|2021-06-22 02:45:30|32653.6|32503.6|32665.4|32515.4|32666.4|32516.4|32649.6|32499.6|29
1624329940000|2021-06-22 02:45:40|32665.3|32515.3|32694.1|32544.1|32694.1|32544.1|32665.2|32515.2|30
1624329950000|2021-06-22 02:45:50|32694|32544|32705.8|32555.8|32705.8|32555.8|32690.1|32540.1|15
1624329960000|2021-06-22 02:46:00|32706.7|32556.7|32721.5|32571.5|32723.3|32573.3|32706.2|32556.2|35
1624329970000|2021-06-22 02:46:10|32721.4|32571.4|32734|32584|32745.1|32595.1|32721.4|32571.4|30
1624329980000|2021-06-22 02:46:20|32736.8|32586.8|32758.4|32608.4|32758.5|32608.5|32734.2|32584.2|31
1624329990000|2021-06-22 02:46:30|32758.5|32608.5|32772.9|32622.9|32775.2|32625.2|32756.2|32606.2|19
1624330000000|2021-06-22 02:46:40|32769.2|32619.2|32784.4|32634.4|32786|32636|32759.9|32609.9|28
1624330010000|2021-06-22 02:46:50|32785.5|32635.5|32781.5|32631.5|32786.1|32636.1|32767|32617|30
1624330020000|2021-06-22 02:47:00|32781.7|32631.7|32794|32644|32794|32644|32781.7|32631.7|31
1624330030000|2021-06-22 02:47:10|32795|32645|32790.6|32640.6|32795|32645|32789.4|32639.4|25
1624330040000|2021-06-22 02:47:20|32791.3|32641.3|32794.4|32644.4|32796.1|32646.1|32788.6|32638.6|23
1624330050000|2021-06-22 02:47:30|32799.7|32649.7|32801.4|32651.4|32809.9|32659.9|32799.6|32649.6|31
1624330060000|2021-06-22 02:47:40|32800.9|32650.9|32800.2|32650.2|32803.6|32653.6|32792.6|32642.6|31
1624330070000|2021-06-22 02:47:50|32800.1|32650.1|32796.5|32646.5|32802.7|32652.7|32795.6|32645.6|21
1624330080000|2021-06-22 02:48:00|32796.4|32646.4|32791.2|32641.2|32797.9|32647.9|32786.8|32636.8|16
1624330090000|2021-06-22 02:48:10|32797.4|32647.4|32792.3|32642.3|32799.2|32649.2|32780|32630|15
1624330100000|2021-06-22 02:48:20|32791.3|32641.3|32795.5|32645.5|32795.5|32645.5|32778.6|32628.6|28
1624330110000|2021-06-22 02:48:30|32795.3|32645.3|32785.3|32635.3|32801.3|32651.3|32783.5|32633.5|27
1624330120000|2021-06-22 02:48:40|32786.2|32636.2|32790.8|32640.8|32800.3|32650.3|32786.2|32636.2|24
1624330130000|2021-06-22 02:48:50|32790.7|32640.7|32809.9|32659.9|32809.9|32659.9|32790.5|32640.5|36
1624330140000|2021-06-22 02:49:00|32812.8|32662.8|32852.3|32702.3|32878.9|32728.9|32806.9|32656.9|40
1624330150000|2021-06-22 02:49:10|32850.2|32700.2|32844.5|32694.5|32856.3|32706.3|32843|32693|38
1624330160000|2021-06-22 02:49:20|32841.2|32691.2|32836.5|32686.5|32843.1|32693.1|32833.1|32683.1|30
1624330170000|2021-06-22 02:49:30|32835|32685|32819.1|32669.1|32836.5|32686.5|32817.4|32667.4|27
1624330180000|2021-06-22 02:49:40|32824.3|32674.3|32817.2|32667.2|32832.6|32682.6|32813.9|32663.9|30
1624330190000|2021-06-22 02:49:50|32816.7|32666.7|32792.3|32642.3|32816.7|32666.7|32788.7|32638.7|19
1624330200000|2021-06-22 02:50:00|32792.7|32642.7|32799.2|32649.2|32799.2|32649.2|32792.7|32642.7|22
1624330210000|2021-06-22 02:50:10|32800.3|32650.3|32772.9|32622.9|32800.3|32650.3|32771.2|32621.2|34
1624330220000|2021-06-22 02:50:20|32771.2|32621.2|32761.3|32611.3|32771.3|32621.3|32760.7|32610.7|22
1624330230000|2021-06-22 02:50:30|32761|32611|32758.9|32608.9|32763.7|32613.7|32758.9|32608.9|27
1624330240000|2021-06-22 02:50:40|32759|32609|32760.4|32610.4|32762.6|32612.6|32757.5|32607.5|28
1624330250000|2021-06-22 02:50:50|32762|32612|32768|32618|32770.3|32620.3|32761|32611|23
1624330260000|2021-06-22 02:51:00|32767.9|32617.9|32765.4|32615.4|32771|32621|32765.2|32615.2|31
1624330270000|2021-06-22 02:51:10|32765.7|32615.7|32765.7|32615.7|32767.5|32617.5|32758.1|32608.1|30
1624330280000|2021-06-22 02:51:20|32765.9|32615.9|32749.8|32599.8|32777.4|32627.4|32748.9|32598.9|23
1624330290000|2021-06-22 02:51:30|32749.6|32599.6|32737.6|32587.6|32755.1|32605.1|32727.7|32577.7|25
1624330300000|2021-06-22 02:51:40|32737.9|32587.9|32737.9|32587.9|32738.3|32588.3|32735.1|32585.1|35
1624330310000|2021-06-22 02:51:50|32737|32587|32736.4|32586.4|32737.2|32587.2|32735.8|32585.8|30
1624330320000|2021-06-22 02:52:00|32736.7|32586.7|32761.3|32611.3|32761.3|32611.3|32735.8|32585.8|32
1624330330000|2021-06-22 02:52:10|32760.9|32610.9|32754.1|32604.1|32761.2|32611.2|32753.6|32603.6|33
1624330340000|2021-06-22 02:52:20|32753.9|32603.9|32757.2|32607.2|32757.6|32607.6|32753.9|32603.9|27
1624330350000|2021-06-22 02:52:30|32757.3|32607.3|32758.6|32608.6|32758.6|32608.6|32756.8|32606.8|15
1624330360000|2021-06-22 02:52:40|32758.7|32608.7|32768.6|32618.6|32768.6|32618.6|32757.1|32607.1|28
1624330370000|2021-06-22 02:52:50|32770.5|32620.5|32765.7|32615.7|32771.4|32621.4|32765.7|32615.7|20
1624330380000|2021-06-22 02:53:00|32766.2|32616.2|32770.3|32620.3|32775.4|32625.4|32765.9|32615.9|17
1624330390000|2021-06-22 02:53:10|32768.7|32618.7|32772.7|32622.7|32773.4|32623.4|32764.8|32614.8|17
1624330400000|2021-06-22 02:53:20|32772.9|32622.9|32767.3|32617.3|32773|32623|32765.3|32615.3|17
1624330410000|2021-06-22 02:53:30|32766.9|32616.9|32765.2|32615.2|32768|32618|32764.8|32614.8|15
1624330420000|2021-06-22 02:53:40|32767.4|32617.4|32772.7|32622.7|32773.3|32623.3|32765.2|32615.2|23
1624330430000|2021-06-22 02:53:50|32772.3|32622.3|32765.4|32615.4|32773.5|32623.5|32764.3|32614.3|22
1624330440000|2021-06-22 02:54:00|32765.1|32615.1|32764.5|32614.5|32765.8|32615.8|32764.4|32614.4|12
1624330450000|2021-06-22 02:54:10|32765.4|32615.4|32772.9|32622.9|32773.7|32623.7|32764.5|32614.5|17
1624330460000|2021-06-22 02:54:20|32772.8|32622.8|32780.4|32630.4|32781.2|32631.2|32771.7|32621.7|32
1624330470000|2021-06-22 02:54:30|32780.5|32630.5|32809.2|32659.2|32818|32668|32780.5|32630.5|34
1624330480000|2021-06-22 02:54:40|32810|32660|32795.3|32645.3|32811.5|32661.5|32791.1|32641.1|28
1624330490000|2021-06-22 02:54:50|32795.7|32645.7|32820.6|32670.6|32821.8|32671.8|32795|32645|32
1624330500000|2021-06-22 02:55:00|32819.3|32669.3|32817.4|32667.4|32828.4|32678.4|32816.5|32666.5|27
1624330510000|2021-06-22 02:55:10|32817.3|32667.3|32798.3|32648.3|32817.8|32667.8|32795.8|32645.8|31
1624330520000|2021-06-22 02:55:20|32798.7|32648.7|32798|32648|32800|32650|32797.5|32647.5|26
1624330530000|2021-06-22 02:55:30|32798.6|32648.6|32800.2|32650.2|32801.6|32651.6|32798.6|32648.6|20
1624330540000|2021-06-22 02:55:40|32800|32650|32804.9|32654.9|32813.1|32663.1|32792.3|32642.3|33
1624330550000|2021-06-22 02:55:50|32804.3|32654.3|32800|32650|32804.3|32654.3|32794.1|32644.1|24
1624330560000|2021-06-22 02:56:00|32800.6|32650.6|32818|32668|32823.1|32673.1|32800.6|32650.6|37
1624330570000|2021-06-22 02:56:10|32818.1|32668.1|32828.9|32678.9|32830.3|32680.3|32816|32666|32
1624330580000|2021-06-22 02:56:20|32829.3|32679.3|32838.8|32688.8|32841.4|32691.4|32825.9|32675.9|17
1624330590000|2021-06-22 02:56:30|32838|32688|32842|32692|32843.8|32693.8|32837.5|32687.5|28
1624330600000|2021-06-22 02:56:40|32839.8|32689.8|32840.8|32690.8|32845.1|32695.1|32828.3|32678.3|32
1624330610000|2021-06-22 02:56:50|32846.4|32696.4|32844.2|32694.2|32850.3|32700.3|32840.5|32690.5|14
1624330620000|2021-06-22 02:57:00|32846.3|32696.3|32848.4|32698.4|32852.1|32702.1|32844.3|32694.3|30
1624330630000|2021-06-22 02:57:10|32846.3|32696.3|32870.1|32720.1|32870.1|32720.1|32842.1|32692.1|28
1624330640000|2021-06-22 02:57:20|32870.9|32720.9|32872.8|32722.8|32880.9|32730.9|32870.9|32720.9|26
1624330650000|2021-06-22 02:57:30|32865|32715|32875|32725|32876.6|32726.6|32865|32715|33
1624330660000|2021-06-22 02:57:40|32875.5|32725.5|32887.3|32737.3|32887.3|32737.3|32864.4|32714.4|30
1624330670000|2021-06-22 02:57:50|32886.1|32736.1|32878.4|32728.4|32892.9|32742.9|32874.2|32724.2|34
1624330680000|2021-06-22 02:58:00|32877.7|32727.7|32886.6|32736.6|32886.6|32736.6|32877.7|32727.7|22
1624330690000|2021-06-22 02:58:10|32886.1|32736.1|32933.7|32783.7|32933.7|32783.7|32886.1|32736.1|34
1624330700000|2021-06-22 02:58:20|32934.6|32784.6|32939.2|32789.2|32940.8|32790.8|32928.2|32778.2|39
1624330710000|2021-06-22 02:58:30|32938.7|32788.7|32920.6|32770.6|32938.7|32788.7|32920.6|32770.6|33
1624330720000|2021-06-22 02:58:40|32920.9|32770.9|32935.7|32785.7|32936.7|32786.7|32917.1|32767.1|29
1624330730000|2021-06-22 02:58:50|32936.4|32786.4|32974.5|32824.5|32979.9|32829.9|32936.4|32786.4|36
1624330740000|2021-06-22 02:59:00|32972.9|32822.9|32951.9|32801.9|32979.2|32829.2|32951.9|32801.9|34
1624330750000|2021-06-22 02:59:10|32952.6|32802.6|32953.2|32803.2|32953.2|32803.2|32943.7|32793.7|33
1624330760000|2021-06-22 02:59:20|32954.5|32804.5|32959.9|32809.9|32965.5|32815.5|32946.1|32796.1|25
1624330770000|2021-06-22 02:59:30|32960.4|32810.4|32968.3|32818.3|32968.3|32818.3|32959.5|32809.5|25
1624330780000|2021-06-22 02:59:40|32972.1|32822.1|32988.6|32838.6|32988.6|32838.6|32971.3|32821.3|34
1624330790000|2021-06-22 02:59:50|32989.3|32839.3|32994.1|32844.1|33009.8|32859.8|32989.3|32839.3|36
1624330800000|2021-06-22 03:00:00|32994.2|32844.2|33002|32852|33034.9|32884.9|32994.2|32844.2|39
1624330810000|2021-06-22 03:00:10|33001.8|32851.8|32981.8|32831.8|33002.3|32852.3|32981.8|32831.8|37
1624330820000|2021-06-22 03:00:20|32981.9|32831.9|32966.2|32816.2|32984.3|32834.3|32966.2|32816.2|35
1624330830000|2021-06-22 03:00:30|32967.2|32817.2|32949.9|32799.9|32967.2|32817.2|32948.1|32798.1|28
1624330840000|2021-06-22 03:00:40|32944.6|32794.6|32939.1|32789.1|32944.6|32794.6|32928.2|32778.2|25
1624330850000|2021-06-22 03:00:50|32946.4|32796.4|32924|32774|32946.4|32796.4|32922.2|32772.2|20
1624330860000|2021-06-22 03:01:00|32924.8|32774.8|32952.9|32802.9|32959.3|32809.3|32924.8|32774.8|31
1624330870000|2021-06-22 03:01:10|32948.6|32798.6|32937.4|32787.4|32948.6|32798.6|32935.8|32785.8|19
1624330880000|2021-06-22 03:01:20|32935|32785|32907.9|32757.9|32935|32785|32907.9|32757.9|31
1624330890000|2021-06-22 03:01:30|32908.6|32758.6|32908.3|32758.3|32910.3|32760.3|32904.9|32754.9|27
1624330900000|2021-06-22 03:01:40|32907.7|32757.7|32909.3|32759.3|32910.4|32760.4|32899.3|32749.3|27
1624330910000|2021-06-22 03:01:50|32908.2|32758.2|32898.4|32748.4|32908.2|32758.2|32898.4|32748.4|7
1624330920000|2021-06-22 03:02:00|32898.5|32748.5|32891.3|32741.3|32900.5|32750.5|32888.8|32738.8|12
1624330930000|2021-06-22 03:02:10|32891|32741|32886.5|32736.5|32891.3|32741.3|32870.9|32720.9|20
1624330940000|2021-06-22 03:02:20|32886.3|32736.3|32885.1|32735.1|32890|32740|32866.1|32716.1|33
1624330950000|2021-06-22 03:02:30|32883.3|32733.3|32898.1|32748.1|32901.1|32751.1|32883.3|32733.3|31
1624330960000|2021-06-22 03:02:40|32898.6|32748.6|32907.8|32757.8|32911.2|32761.2|32895.9|32745.9|24
1624330970000|2021-06-22 03:02:50|32905.1|32755.1|32885|32735|32905.7|32755.7|32884.9|32734.9|24
1624330980000|2021-06-22 03:03:00|32885.3|32735.3|32886.4|32736.4|32889.1|32739.1|32880.8|32730.8|31
1624330990000|2021-06-22 03:03:10|32885.2|32735.2|32878.2|32728.2|32886.7|32736.7|32878.2|32728.2|22
1624331000000|2021-06-22 03:03:20|32880.6|32730.6|32886.7|32736.7|32886.8|32736.8|32876.6|32726.6|23
1624331010000|2021-06-22 03:03:30|32887.2|32737.2|32883.5|32733.5|32888.7|32738.7|32883.5|32733.5|19
1624331020000|2021-06-22 03:03:40|32883.6|32733.6|32886.8|32736.8|32892.3|32742.3|32881.7|32731.7|29
1624331030000|2021-06-22 03:03:50|32887.7|32737.7|32887.8|32737.8|32888.4|32738.4|32884|32734|28
1624331040000|2021-06-22 03:04:00|32888.3|32738.3|32879|32729|32889.1|32739.1|32876.9|32726.9|27
1624331050000|2021-06-22 03:04:10|32879.8|32729.8|32874.8|32724.8|32884.1|32734.1|32874.1|32724.1|28
1624331060000|2021-06-22 03:04:20|32871.2|32721.2|32894.1|32744.1|32894.1|32744.1|32871.2|32721.2|26
1624331070000|2021-06-22 03:04:30|32893.4|32743.4|32907.5|32757.5|32925.2|32775.2|32892.2|32742.2|36
1624331080000|2021-06-22 03:04:40|32906.4|32756.4|32938.8|32788.8|32938.8|32788.8|32905.7|32755.7|37
1624331090000|2021-06-22 03:04:50|32938.7|32788.7|32908.8|32758.8|32938.7|32788.7|32905.2|32755.2|32
1624331100000|2021-06-22 03:05:00|32910|32760|32941.8|32791.8|32942.6|32792.6|32905.5|32755.5|31
1624331110000|2021-06-22 03:05:10|32941.3|32791.3|32945.8|32795.8|32950.5|32800.5|32926.1|32776.1|33
1624331120000|2021-06-22 03:05:20|32947.8|32797.8|32952.1|32802.1|32970.1|32820.1|32947.8|32797.8|28
1624331130000|2021-06-22 03:05:30|32949.9|32799.9|32942.1|32792.1|32958.9|32808.9|32940.9|32790.9|26
1624331140000|2021-06-22 03:05:40|32940.9|32790.9|32923.1|32773.1|32945.8|32795.8|32922.9|32772.9|28
1624331150000|2021-06-22 03:05:50|32920.5|32770.5|32921.1|32771.1|32945.6|32795.6|32917.4|32767.4|25
1624331160000|2021-06-22 03:06:00|32925.7|32775.7|32932.3|32782.3|32936.4|32786.4|32925.5|32775.5|31
1624331170000|2021-06-22 03:06:10|32932.1|32782.1|32922.7|32772.7|32942.7|32792.7|32922.7|32772.7|37
1624331180000|2021-06-22 03:06:20|32922.3|32772.3|32912.1|32762.1|32922.3|32772.3|32911.6|32761.6|39
1624331190000|2021-06-22 03:06:30|32913.4|32763.4|32909.6|32759.6|32913.8|32763.8|32905.1|32755.1|34
1624331200000|2021-06-22 03:06:40|32909|32759|32916.6|32766.6|32923.5|32773.5|32909|32759|35
1624331210000|2021-06-22 03:06:50|32916.3|32766.3|32910.4|32760.4|32918.3|32768.3|32909.4|32759.4|29
1624331220000|2021-06-22 03:07:00|32913.5|32763.5|32909.6|32759.6|32920.2|32770.2|32909.6|32759.6|34
1624331230000|2021-06-22 03:07:10|32909.7|32759.7|32900.2|32750.2|32909.7|32759.7|32896.6|32746.6|34
1624331240000|2021-06-22 03:07:20|32900.3|32750.3|32904.1|32754.1|32914|32764|32897.3|32747.3|32
1624331250000|2021-06-22 03:07:30|32903.8|32753.8|32905.5|32755.5|32905.5|32755.5|32895|32745|30
1624331260000|2021-06-22 03:07:40|32902.7|32752.7|32899|32749|32903.3|32753.3|32894.6|32744.6|28
1624331270000|2021-06-22 03:07:50|32899.1|32749.1|32915.1|32765.1|32915.1|32765.1|32899|32749|30
1624331280000|2021-06-22 03:08:00|32915.9|32765.9|32910.1|32760.1|32915.9|32765.9|32908|32758|32
1624331290000|2021-06-22 03:08:10|32909.6|32759.6|32908.1|32758.1|32913|32763|32906.7|32756.7|24
1624331300000|2021-06-22 03:08:20|32908.3|32758.3|32909|32759|32910.7|32760.7|32904.4|32754.4|17
1624331310000|2021-06-22 03:08:30|32908.9|32758.9|32909.2|32759.2|32911.2|32761.2|32906.7|32756.7|19
1624331320000|2021-06-22 03:08:40|32909.3|32759.3|32904.8|32754.8|32909.4|32759.4|32904.2|32754.2|15
1624331330000|2021-06-22 03:08:50|32906.4|32756.4|32902.4|32752.4|32909.1|32759.1|32898.8|32748.8|20
1624331340000|2021-06-22 03:09:00|32887.1|32737.1|32900.1|32750.1|32900.1|32750.1|32886.1|32736.1|20
1624331350000|2021-06-22 03:09:10|32895.3|32745.3|32904.6|32754.6|32906.6|32756.6|32895.3|32745.3|28
1624331360000|2021-06-22 03:09:20|32905.9|32755.9|32905.3|32755.3|32908.8|32758.8|32903.9|32753.9|26
1624331370000|2021-06-22 03:09:30|32906.5|32756.5|32895.3|32745.3|32906.9|32756.9|32894.8|32744.8|27
1624331380000|2021-06-22 03:09:40|32900.7|32750.7|32887|32737|32900.9|32750.9|32885.1|32735.1|18
1624331390000|2021-06-22 03:09:50|32886.2|32736.2|32890|32740|32891.8|32741.8|32885.3|32735.3|20
1624331400000|2021-06-22 03:10:00|32889.7|32739.7|32885.9|32735.9|32898|32748|32885.3|32735.3|35
1624331410000|2021-06-22 03:10:10|32886.3|32736.3|32887.9|32737.9|32887.9|32737.9|32882.2|32732.2|19
1624331420000|2021-06-22 03:10:20|32881.7|32731.7|32877.5|32727.5|32881.7|32731.7|32877.5|32727.5|15
1624331430000|2021-06-22 03:10:30|32877.3|32727.3|32876|32726|32877.3|32727.3|32873.1|32723.1|18
1624331440000|2021-06-22 03:10:40|32876.1|32726.1|32869.5|32719.5|32877.3|32727.3|32869.1|32719.1|23
1624331450000|2021-06-22 03:10:50|32869.1|32719.1|32858.9|32708.9|32871.3|32721.3|32858.9|32708.9|32
1624331460000|2021-06-22 03:11:00|32859|32709|32792.3|32642.3|32863.4|32713.4|32783|32633|40
1624331470000|2021-06-22 03:11:10|32801|32651|32792.5|32642.5|32809|32659|32787.9|32637.9|35
1624331480000|2021-06-22 03:11:20|32790.1|32640.1|32788.3|32638.3|32796|32646|32784.3|32634.3|38
1624331490000|2021-06-22 03:11:30|32790.2|32640.2|32795.7|32645.7|32797.6|32647.6|32788.6|32638.6|32
1624331500000|2021-06-22 03:11:40|32792.3|32642.3|32792.2|32642.2|32797.5|32647.5|32788.7|32638.7|28
1624331510000|2021-06-22 03:11:50|32791.6|32641.6|32805.4|32655.4|32805.4|32655.4|32786.6|32636.6|36
1624331520000|2021-06-22 03:12:00|32807.2|32657.2|32803.7|32653.7|32817.9|32667.9|32799.7|32649.7|35
1624331530000|2021-06-22 03:12:10|32802|32652|32786.6|32636.6|32802|32652|32779.8|32629.8|22
1624331540000|2021-06-22 03:12:20|32788.5|32638.5|32780.1|32630.1|32793|32643|32778.5|32628.5|18
1624331550000|2021-06-22 03:12:30|32779.6|32629.6|32788.7|32638.7|32794.3|32644.3|32779.3|32629.3|23
1624331560000|2021-06-22 03:12:40|32787.3|32637.3|32787.4|32637.4|32795.6|32645.6|32785.2|32635.2|30
1624331570000|2021-06-22 03:12:50|32787.2|32637.2|32777.9|32627.9|32789.6|32639.6|32776.4|32626.4|24
1624331580000|2021-06-22 03:13:00|32777.5|32627.5|32790.6|32640.6|32794.2|32644.2|32776.2|32626.2|30
1624331590000|2021-06-22 03:13:10|32791.1|32641.1|32786.6|32636.6|32791.1|32641.1|32785.8|32635.8|20
1624331600000|2021-06-22 03:13:20|32785.2|32635.2|32793.8|32643.8|32795|32645|32785.2|32635.2|33
1624331610000|2021-06-22 03:13:30|32793.7|32643.7|32797.6|32647.6|32799.2|32649.2|32791|32641|17
1624331620000|2021-06-22 03:13:40|32799.2|32649.2|32814.5|32664.5|32816.9|32666.9|32799.2|32649.2|26
1624331630000|2021-06-22 03:13:50|32814.7|32664.7|32813.4|32663.4|32831.1|32681.1|32813.4|32663.4|28
1624331640000|2021-06-22 03:14:00|32813.1|32663.1|32805.8|32655.8|32813.6|32663.6|32805.8|32655.8|24
1624331650000|2021-06-22 03:14:10|32805.9|32655.9|32811.6|32661.6|32812.1|32662.1|32805.9|32655.9|30
1624331660000|2021-06-22 03:14:20|32811.9|32661.9|32811.6|32661.6|32811.9|32661.9|32805.2|32655.2|31
1624331670000|2021-06-22 03:14:30|32811.4|32661.4|32811.3|32661.3|32811.4|32661.4|32809.9|32659.9|18
1624331680000|2021-06-22 03:14:40|32810.6|32660.6|32808.8|32658.8|32811.3|32661.3|32806.4|32656.4|13
1624331690000|2021-06-22 03:14:50|32809.1|32659.1|32832.1|32682.1|32832.1|32682.1|32803.4|32653.4|23
1624331700000|2021-06-22 03:15:00|32832.6|32682.6|32824|32674|32835.5|32685.5|32821.8|32671.8|22
1624331710000|2021-06-22 03:15:10|32820.2|32670.2|32824.9|32674.9|32829.3|32679.3|32814.9|32664.9|25
1624331720000|2021-06-22 03:15:20|32823.4|32673.4|32818.8|32668.8|32824.6|32674.6|32818.8|32668.8|18
1624331730000|2021-06-22 03:15:30|32822.3|32672.3|32812.3|32662.3|32822.3|32672.3|32812.3|32662.3|16
1624331740000|2021-06-22 03:15:40|32812.5|32662.5|32814.9|32664.9|32819.7|32669.7|32811.3|32661.3|29
1624331750000|2021-06-22 03:15:50|32814.8|32664.8|32790.8|32640.8|32814.8|32664.8|32788|32638|21
1624331760000|2021-06-22 03:16:00|32791.1|32641.1|32797|32647|32818.3|32668.3|32789.9|32639.9|35
1624331770000|2021-06-22 03:16:10|32796.2|32646.2|32790.4|32640.4|32796.2|32646.2|32788.4|32638.4|28
1624331780000|2021-06-22 03:16:20|32790.7|32640.7|32789.3|32639.3|32790.7|32640.7|32787.9|32637.9|24
1624331790000|2021-06-22 03:16:30|32788.8|32638.8|32786.4|32636.4|32788.8|32638.8|32785.4|32635.4|10
1624331800000|2021-06-22 03:16:40|32786.7|32636.7|32788.3|32638.3|32789.9|32639.9|32786.5|32636.5|11
1624331810000|2021-06-22 03:16:50|32790.1|32640.1|32796.2|32646.2|32798.3|32648.3|32790.1|32640.1|22
1624331820000|2021-06-22 03:17:00|32795.7|32645.7|32804.7|32654.7|32804.7|32654.7|32795.6|32645.6|22
1624331830000|2021-06-22 03:17:10|32808.4|32658.4|32802.1|32652.1|32808.7|32658.7|32799.4|32649.4|27
1624331840000|2021-06-22 03:17:20|32803.9|32653.9|32808.6|32658.6|32808.6|32658.6|32803.9|32653.9|21
1624331850000|2021-06-22 03:17:30|32808.9|32658.9|32821.5|32671.5|32829.6|32679.6|32808.9|32658.9|31
1624331860000|2021-06-22 03:17:40|32825.6|32675.6|32850.4|32700.4|32853.1|32703.1|32825.6|32675.6|32
1624331870000|2021-06-22 03:17:50|32853.2|32703.2|32859.4|32709.4|32859.4|32709.4|32846.4|32696.4|32
1624331880000|2021-06-22 03:18:00|32859.2|32709.2|32885.6|32735.6|32887.2|32737.2|32859.2|32709.2|32
1624331890000|2021-06-22 03:18:10|32886.6|32736.6|32878.3|32728.3|32890|32740|32875.6|32725.6|28
1624331900000|2021-06-22 03:18:20|32878.1|32728.1|32880.5|32730.5|32882|32732|32876.2|32726.2|23
1624331910000|2021-06-22 03:18:30|32880.8|32730.8|32889.4|32739.4|32892.8|32742.8|32878.5|32728.5|28
1624331920000|2021-06-22 03:18:40|32889.9|32739.9|32889.6|32739.6|32890.5|32740.5|32886.7|32736.7|29
1624331930000|2021-06-22 03:18:50|32889.5|32739.5|32910.4|32760.4|32911|32761|32885.6|32735.6|33
1624331940000|2021-06-22 03:19:00|32910.1|32760.1|32919.1|32769.1|32919.1|32769.1|32904.6|32754.6|38
1624331950000|2021-06-22 03:19:10|32920.4|32770.4|32910.4|32760.4|32924.3|32774.3|32907.7|32757.7|36
1624331960000|2021-06-22 03:19:20|32906.6|32756.6|32895|32745|32906.6|32756.6|32893.4|32743.4|31
1624331970000|2021-06-22 03:19:30|32894.7|32744.7|32885.8|32735.8|32895.3|32745.3|32885.8|32735.8|26
1624331980000|2021-06-22 03:19:40|32885.2|32735.2|32879.8|32729.8|32886.8|32736.8|32878.4|32728.4|22
1624331990000|2021-06-22 03:19:50|32879.9|32729.9|32882.7|32732.7|32883.3|32733.3|32879.3|32729.3|19
1624332000000|2021-06-22 03:20:00|32885.1|32735.1|32903.6|32753.6|32911.6|32761.6|32885.1|32735.1|33
1624332010000|2021-06-22 03:20:10|32904.1|32754.1|32910|32760|32926.7|32776.7|32902.4|32752.4|35
1624332020000|2021-06-22 03:20:20|32907.5|32757.5|32921.9|32771.9|32925.8|32775.8|32905|32755|30
1624332030000|2021-06-22 03:20:30|32913.2|32763.2|32916.3|32766.3|32920|32770|32909.7|32759.7|28
1624332040000|2021-06-22 03:20:40|32916.5|32766.5|32910.7|32760.7|32917|32767|32908.1|32758.1|30
1624332050000|2021-06-22 03:20:50|32911.5|32761.5|32915.1|32765.1|32916.8|32766.8|32909.7|32759.7|36
1624332060000|2021-06-22 03:21:00|32913.4|32763.4|32907.7|32757.7|32917.2|32767.2|32907.7|32757.7|28
1624332070000|2021-06-22 03:21:10|32908.5|32758.5|32906.9|32756.9|32909.5|32759.5|32899.9|32749.9|28
1624332080000|2021-06-22 03:21:20|32908.2|32758.2|32906.8|32756.8|32912.2|32762.2|32905.1|32755.1|30
1624332090000|2021-06-22 03:21:30|32911.2|32761.2|32906.9|32756.9|32921.8|32771.8|32906.3|32756.3|37
1624332100000|2021-06-22 03:21:40|32907.2|32757.2|32921.8|32771.8|32929.2|32779.2|32907.2|32757.2|34
1624332110000|2021-06-22 03:21:50|32923.7|32773.7|32923.7|32773.7|32934.9|32784.9|32922.2|32772.2|34
1624332120000|2021-06-22 03:22:00|32923.1|32773.1|32932.8|32782.8|32938.5|32788.5|32922|32772|27
1624332130000|2021-06-22 03:22:10|32936.3|32786.3|32940.3|32790.3|32942.4|32792.4|32928.9|32778.9|26
1624332140000|2021-06-22 03:22:20|32939|32789|32935.4|32785.4|32945.5|32795.5|32934.7|32784.7|33
1624332150000|2021-06-22 03:22:30|32935.3|32785.3|32928.5|32778.5|32935.3|32785.3|32927|32777|25
1624332160000|2021-06-22 03:22:40|32928.7|32778.7|32929.5|32779.5|32929.9|32779.9|32926.9|32776.9|33
1624332170000|2021-06-22 03:22:50|32929.6|32779.6|32927.6|32777.6|32931.2|32781.2|32918.2|32768.2|30
1624332180000|2021-06-22 03:23:00|32928.5|32778.5|32924.2|32774.2|32928.5|32778.5|32917|32767|16
1624332190000|2021-06-22 03:23:10|32921.9|32771.9|32913.4|32763.4|32928|32778|32910.1|32760.1|16
1624332200000|2021-06-22 03:23:20|32913.3|32763.3|32887.5|32737.5|32913.3|32763.3|32879.7|32729.7|24
1624332210000|2021-06-22 03:23:30|32891.5|32741.5|32882.7|32732.7|32891.5|32741.5|32882.7|32732.7|32
1624332220000|2021-06-22 03:23:40|32884.5|32734.5|32894.2|32744.2|32898.3|32748.3|32883.9|32733.9|26
1624332230000|2021-06-22 03:23:50|32896.5|32746.5|32896.3|32746.3|32898|32748|32894.6|32744.6|25
1624332240000|2021-06-22 03:24:00|32896.7|32746.7|32917.1|32767.1|32928.4|32778.4|32896.7|32746.7|30
1624332250000|2021-06-22 03:24:10|32915.3|32765.3|32905.9|32755.9|32915.5|32765.5|32899.5|32749.5|37
1624332260000|2021-06-22 03:24:20|32905.7|32755.7|32903.7|32753.7|32911.3|32761.3|32903.3|32753.3|30
1624332270000|2021-06-22 03:24:30|32902.4|32752.4|32907.9|32757.9|32909.4|32759.4|32901.3|32751.3|35
1624332280000|2021-06-22 03:24:40|32908.9|32758.9|32918.9|32768.9|32925.5|32775.5|32906.8|32756.8|34
1624332290000|2021-06-22 03:24:50|32922.6|32772.6|32914.2|32764.2|32924.1|32774.1|32907.4|32757.4|30
1624332300000|2021-06-22 03:25:00|32915.8|32765.8|32929.2|32779.2|32935.3|32785.3|32912|32762|32
1624332310000|2021-06-22 03:25:10|32923.1|32773.1|32916.6|32766.6|32930.7|32780.7|32916.6|32766.6|36
1624332320000|2021-06-22 03:25:20|32917.2|32767.2|32913.7|32763.7|32917.6|32767.6|32913.7|32763.7|12
1624332330000|2021-06-22 03:25:30|32912.8|32762.8|32913.1|32763.1|32914|32764|32897.8|32747.8|16
1624332340000|2021-06-22 03:25:40|32913.7|32763.7|32908.2|32758.2|32917.4|32767.4|32906.1|32756.1|24
1624332350000|2021-06-22 03:25:50|32910.5|32760.5|32912|32762|32914.1|32764.1|32909.7|32759.7|18
1624332360000|2021-06-22 03:26:00|32911.1|32761.1|32908.5|32758.5|32911.1|32761.1|32905.5|32755.5|15
1624332370000|2021-06-22 03:26:10|32910.8|32760.8|32898.5|32748.5|32910.8|32760.8|32897.4|32747.4|11
1624332380000|2021-06-22 03:26:20|32899.7|32749.7|32878.9|32728.9|32905.8|32755.8|32876.3|32726.3|22
1624332390000|2021-06-22 03:26:30|32878.8|32728.8|32876.7|32726.7|32879.1|32729.1|32876.1|32726.1|20
1624332400000|2021-06-22 03:26:40|32876.2|32726.2|32872.7|32722.7|32876.2|32726.2|32868.9|32718.9|22
1624332410000|2021-06-22 03:26:50|32874.3|32724.3|32885.5|32735.5|32885.5|32735.5|32870.8|32720.8|24
1624332420000|2021-06-22 03:27:00|32886.1|32736.1|32891.6|32741.6|32891.6|32741.6|32884.8|32734.8|13
1624332430000|2021-06-22 03:27:10|32890.1|32740.1|32914.8|32764.8|32919.8|32769.8|32890.1|32740.1|30
1624332440000|2021-06-22 03:27:20|32914.6|32764.6|32910.3|32760.3|32914.6|32764.6|32909.3|32759.3|15
1624332450000|2021-06-22 03:27:30|32911.8|32761.8|32911.5|32761.5|32916.5|32766.5|32911.5|32761.5|14
1624332460000|2021-06-22 03:27:40|32910.7|32760.7|32910.7|32760.7|32912.1|32762.1|32910.2|32760.2|11
1624332470000|2021-06-22 03:27:50|32910.9|32760.9|32909|32759|32910.9|32760.9|32907.4|32757.4|13
1624332480000|2021-06-22 03:28:00|32908.4|32758.4|32908.6|32758.6|32910.5|32760.5|32908.4|32758.4|22
1624332490000|2021-06-22 03:28:10|32908.4|32758.4|32920.9|32770.9|32920.9|32770.9|32908.4|32758.4|23
1624332500000|2021-06-22 03:28:20|32921.1|32771.1|32943.1|32793.1|32948|32798|32921.1|32771.1|27
1624332510000|2021-06-22 03:28:30|32942.7|32792.7|32969.9|32819.9|32969.9|32819.9|32941.9|32791.9|30
1624332520000|2021-06-22 03:28:40|32971.5|32821.5|32975.5|32825.5|32975.5|32825.5|32965.6|32815.6|27
1624332530000|2021-06-22 03:28:50|32976.3|32826.3|32999.3|32849.3|32999.3|32849.3|32972.8|32822.8|34
1624332540000|2021-06-22 03:29:00|32997.4|32847.4|32978.6|32828.6|32997.4|32847.4|32978.6|32828.6|37
1624332550000|2021-06-22 03:29:10|32981.1|32831.1|32973.4|32823.4|32983.4|32833.4|32971.1|32821.1|23
1624332560000|2021-06-22 03:29:20|32973.5|32823.5|32991|32841|32991|32841|32970.1|32820.1|27
1624332570000|2021-06-22 03:29:30|32990.6|32840.6|32996.6|32846.6|32996.6|32846.6|32970|32820|26
1624332580000|2021-06-22 03:29:40|32996.8|32846.8|32996.7|32846.7|33003.1|32853.1|32993.3|32843.3|32
1624332590000|2021-06-22 03:29:50|32997.6|32847.6|33028.7|32878.7|33037.5|32887.5|32996|32846|31
1624332600000|2021-06-22 03:30:00|33026|32876|33033.3|32883.3|33046.9|32896.9|33019.9|32869.9|33
1624332610000|2021-06-22 03:30:10|33028.9|32878.9|33019.1|32869.1|33033.3|32883.3|33015.8|32865.8|34
1624332620000|2021-06-22 03:30:20|33018.9|32868.9|33004.3|32854.3|33018.9|32868.9|33000.3|32850.3|25
1624332630000|2021-06-22 03:30:30|33004.4|32854.4|33002|32852|33006.4|32856.4|32994|32844|33
1624332640000|2021-06-22 03:30:40|33000.9|32850.9|32987.2|32837.2|33000.9|32850.9|32987.2|32837.2|29
1624332650000|2021-06-22 03:30:50|32987.5|32837.5|33013.1|32863.1|33015.7|32865.7|32987.5|32837.5|33
1624332660000|2021-06-22 03:31:00|33013.5|32863.5|33014.8|32864.8|33020.7|32870.7|33013.5|32863.5|28
1624332670000|2021-06-22 03:31:10|33015.6|32865.6|33010.3|32860.3|33015.7|32865.7|33005.9|32855.9|27
1624332680000|2021-06-22 03:31:20|33010.2|32860.2|33012.3|32862.3|33012.3|32862.3|33010.1|32860.1|9
1624332690000|2021-06-22 03:31:30|33012|32862|33019.3|32869.3|33019.3|32869.3|33009.2|32859.2|22
1624332700000|2021-06-22 03:31:40|33019|32869|33006|32856|33019|32869|33004.1|32854.1|26
1624332710000|2021-06-22 03:31:50|33004.9|32854.9|33008.9|32858.9|33011.3|32861.3|32999.7|32849.7|37
1624332720000|2021-06-22 03:32:00|33010.6|32860.6|33007.1|32857.1|33010.6|32860.6|32994.6|32844.6|23
1624332730000|2021-06-22 03:32:10|33007|32857|32992.8|32842.8|33009.5|32859.5|32985.3|32835.3|16
1624332740000|2021-06-22 03:32:20|32992|32842|32986.7|32836.7|33001.9|32851.9|32985.5|32835.5|28
1624332750000|2021-06-22 03:32:30|32988.6|32838.6|32968.1|32818.1|32988.6|32838.6|32968.1|32818.1|23
1624332760000|2021-06-22 03:32:40|32969.8|32819.8|32973.8|32823.8|32974|32824|32968.5|32818.5|18
1624332770000|2021-06-22 03:32:50|32973.4|32823.4|32969.6|32819.6|32974.1|32824.1|32969.6|32819.6|13
1624332780000|2021-06-22 03:33:00|32970|32820|32969.6|32819.6|32970|32820|32969.6|32819.6|2
1624332790000|2021-06-22 03:33:10|32969.9|32819.9|32985|32835|32986|32836|32969.9|32819.9|26
1624332800000|2021-06-22 03:33:20|32984.8|32834.8|32988.1|32838.1|32989.7|32839.7|32967.4|32817.4|36
1624332810000|2021-06-22 03:33:30|32990|32840|32994|32844|32996.9|32846.9|32988.5|32838.5|28
1624332820000|2021-06-22 03:33:40|32993.9|32843.9|33008.3|32858.3|33011.6|32861.6|32990.3|32840.3|24
1624332830000|2021-06-22 03:33:50|33013.6|32863.6|33017.5|32867.5|33021.8|32871.8|33013.4|32863.4|20
1624332840000|2021-06-22 03:34:00|33017.4|32867.4|33020.5|32870.5|33020.5|32870.5|33017.4|32867.4|22
1624332850000|2021-06-22 03:34:10|33020.3|32870.3|33033.5|32883.5|33034.6|32884.6|33020.3|32870.3|25
1624332860000|2021-06-22 03:34:20|33032.9|32882.9|33006.3|32856.3|33032.9|32882.9|33005.8|32855.8|34
1624332870000|2021-06-22 03:34:30|33007.5|32857.5|32990.4|32840.4|33007.5|32857.5|32986.8|32836.8|33
1624332880000|2021-06-22 03:34:40|32990.5|32840.5|33013.9|32863.9|33017.3|32867.3|32988.5|32838.5|33
1624332890000|2021-06-22 03:34:50|33008.6|32858.6|33005.9|32855.9|33013.3|32863.3|33005.4|32855.4|36
1624332900000|2021-06-22 03:35:00|33005.8|32855.8|33009.4|32859.4|33013.6|32863.6|33004.1|32854.1|32
1624332910000|2021-06-22 03:35:10|33009.3|32859.3|33008.8|32858.8|33010.1|32860.1|33004.3|32854.3|31
1624332920000|2021-06-22 03:35:20|33010.6|32860.6|33006.7|32856.7|33012.9|32862.9|33005.4|32855.4|26
1624332930000|2021-06-22 03:35:30|33007.4|32857.4|33028.2|32878.2|33028.2|32878.2|33007.4|32857.4|27
1624332940000|2021-06-22 03:35:40|33028.3|32878.3|33056.6|32906.6|33056.6|32906.6|33028.2|32878.2|23
1624332950000|2021-06-22 03:35:50|33059|32909|33030|32880|33065.7|32915.7|33030|32880|23
1624332960000|2021-06-22 03:36:00|33028.3|32878.3|33029.1|32879.1|33034.7|32884.7|33028.3|32878.3|15
1624332970000|2021-06-22 03:36:10|33028.9|32878.9|33022.1|32872.1|33031.6|32881.6|33018.4|32868.4|24
1624332980000|2021-06-22 03:36:20|33022.5|32872.5|33017.5|32867.5|33023.6|32873.6|33017.4|32867.4|26
1624332990000|2021-06-22 03:36:30|33018|32868|33017.6|32867.6|33020.1|32870.1|33015.9|32865.9|27
1624333000000|2021-06-22 03:36:40|33021.3|32871.3|33013.5|32863.5|33023.6|32873.6|33013.5|32863.5|17
1624333010000|2021-06-22 03:36:50|33011.2|32861.2|33013.6|32863.6|33014.5|32864.5|33011.2|32861.2|6
1624333020000|2021-06-22 03:37:00|33004.2|32854.2|33014.4|32864.4|33019.9|32869.9|33003.6|32853.6|23
1624333030000|2021-06-22 03:37:10|33013.9|32863.9|33007|32857|33013.9|32863.9|33006.9|32856.9|25
1624333040000|2021-06-22 03:37:20|33007.6|32857.6|33006.8|32856.8|33010.1|32860.1|33004.9|32854.9|15
1624333050000|2021-06-22 03:37:30|33007.1|32857.1|33030.3|32880.3|33030.3|32880.3|33005.5|32855.5|34
1624333060000|2021-06-22 03:37:40|33020|32870|33013.1|32863.1|33022.9|32872.9|33010.1|32860.1|28
1624333070000|2021-06-22 03:37:50|33020.4|32870.4|33018.1|32868.1|33020.5|32870.5|33008.6|32858.6|35
1624333080000|2021-06-22 03:38:00|33017.9|32867.9|33038.1|32888.1|33039.4|32889.4|33017.9|32867.9|27
1624333090000|2021-06-22 03:38:10|33044.5|32894.5|33055.1|32905.1|33056.2|32906.2|33044|32894|19
1624333100000|2021-06-22 03:38:20|33059.3|32909.3|33071.2|32921.2|33072.3|32922.3|33058.4|32908.4|35
1624333110000|2021-06-22 03:38:30|33071.4|32921.4|33090.8|32940.8|33091.6|32941.6|33071.4|32921.4|28
1624333120000|2021-06-22 03:38:40|33085|32935|33171.7|33021.7|33192.9|33042.9|33082.3|32932.3|37
1624333130000|2021-06-22 03:38:50|33168|33018|33171.9|33021.9|33177|33027|33159|33009|35
1624333140000|2021-06-22 03:39:00|33171.5|33021.5|33142.9|32992.9|33172.4|33022.4|33134.2|32984.2|39
1624333150000|2021-06-22 03:39:10|33142.2|32992.2|33168.5|33018.5|33168.7|33018.7|33137.8|32987.8|36
1624333160000|2021-06-22 03:39:20|33168.3|33018.3|33209.9|33059.9|33225.1|33075.1|33168.3|33018.3|38
1624333170000|2021-06-22 03:39:30|33213.2|33063.2|33222.1|33072.1|33223|33073|33196.8|33046.8|35
1624333180000|2021-06-22 03:39:40|33226.5|33076.5|33273.1|33123.1|33281.9|33131.9|33226.5|33076.5|37
1624333190000|2021-06-22 03:39:50|33272.1|33122.1|33248.8|33098.8|33272.1|33122.1|33247.2|33097.2|37
1624333200000|2021-06-22 03:40:00|33246.2|33096.2|33238.1|33088.1|33261.7|33111.7|33238|33088|37
1624333210000|2021-06-22 03:40:10|33238.2|33088.2|33241.2|33091.2|33252.1|33102.1|33236.2|33086.2|38
1624333220000|2021-06-22 03:40:20|33242.9|33092.9|33268.2|33118.2|33268.9|33118.9|33242.9|33092.9|40
1624333230000|2021-06-22 03:40:30|33268.3|33118.3|33283.6|33133.6|33286|33136|33268.3|33118.3|35
1624333240000|2021-06-22 03:40:40|33282.2|33132.2|33300.6|33150.6|33329|33179|33274.3|33124.3|39
1624333250000|2021-06-22 03:40:50|33302.4|33152.4|33278|33128|33302.4|33152.4|33278|33128|38
1624333260000|2021-06-22 03:41:00|33278.4|33128.4|33260.8|33110.8|33280.8|33130.8|33255.6|33105.6|35
1624333270000|2021-06-22 03:41:10|33260.7|33110.7|33277.6|33127.6|33278.1|33128.1|33254.7|33104.7|35
1624333280000|2021-06-22 03:41:20|33274.6|33124.6|33271.9|33121.9|33279|33129|33263.5|33113.5|29
1624333290000|2021-06-22 03:41:30|33270.1|33120.1|33269.1|33119.1|33274.5|33124.5|33253.7|33103.7|34
1624333300000|2021-06-22 03:41:40|33274.1|33124.1|33263.8|33113.8|33278.4|33128.4|33263.8|33113.8|34
1624333310000|2021-06-22 03:41:50|33271.8|33121.8|33270.2|33120.2|33274.4|33124.4|33263.6|33113.6|27
1624333320000|2021-06-22 03:42:00|33270.3|33120.3|33273.3|33123.3|33273.3|33123.3|33264.8|33114.8|28
1624333330000|2021-06-22 03:42:10|33273.4|33123.4|33278.2|33128.2|33280.9|33130.9|33269.8|33119.8|32
1624333340000|2021-06-22 03:42:20|33278.5|33128.5|33258.3|33108.3|33278.5|33128.5|33257.6|33107.6|38
1624333350000|2021-06-22 03:42:30|33257.6|33107.6|33246.7|33096.7|33266.5|33116.5|33246.7|33096.7|35
1624333360000|2021-06-22 03:42:40|33248.7|33098.7|33219.1|33069.1|33254|33104|33219.1|33069.1|36
1624333370000|2021-06-22 03:42:50|33218.7|33068.7|33209.3|33059.3|33218.7|33068.7|33207.6|33057.6|31
1624333380000|2021-06-22 03:43:00|33210.1|33060.1|33213.2|33063.2|33214.6|33064.6|33209.2|33059.2|26
1624333390000|2021-06-22 03:43:10|33212.1|33062.1|33218.4|33068.4|33220.6|33070.6|33212.1|33062.1|32
1624333400000|2021-06-22 03:43:20|33217.7|33067.7|33190|33040|33217.7|33067.7|33190|33040|34
1624333410000|2021-06-22 03:43:30|33190.9|33040.9|33189.3|33039.3|33195.1|33045.1|33186.5|33036.5|33
1624333420000|2021-06-22 03:43:40|33189.2|33039.2|33192.8|33042.8|33194.3|33044.3|33183.5|33033.5|27
1624333430000|2021-06-22 03:43:50|33190.8|33040.8|33202.1|33052.1|33204.9|33054.9|33190.8|33040.8|32
1624333440000|2021-06-22 03:44:00|33201.4|33051.4|33208.6|33058.6|33210.4|33060.4|33201.4|33051.4|39
1624333450000|2021-06-22 03:44:10|33208.2|33058.2|33222.1|33072.1|33223.7|33073.7|33207.4|33057.4|35
1624333460000|2021-06-22 03:44:20|33219.9|33069.9|33202.2|33052.2|33221.9|33071.9|33202.2|33052.2|23
1624333470000|2021-06-22 03:44:30|33202|33052|33184.6|33034.6|33202|33052|33181.6|33031.6|36
1624333480000|2021-06-22 03:44:40|33181.9|33031.9|33171.8|33021.8|33186.1|33036.1|33171.8|33021.8|32
1624333490000|2021-06-22 03:44:50|33170.7|33020.7|33171.4|33021.4|33184.8|33034.8|33167.8|33017.8|38
1624333500000|2021-06-22 03:45:00|33170|33020|33183.2|33033.2|33198.6|33048.6|33169.2|33019.2|39
1624333510000|2021-06-22 03:45:10|33179.8|33029.8|33159.2|33009.2|33181.6|33031.6|33159.2|33009.2|29
1624333520000|2021-06-22 03:45:20|33163.1|33013.1|33138.4|32988.4|33163.8|33013.8|33137.6|32987.6|37
1624333530000|2021-06-22 03:45:30|33141.9|32991.9|33140.1|32990.1|33141.9|32991.9|33130.9|32980.9|32
1624333540000|2021-06-22 03:45:40|33137.9|32987.9|33131.8|32981.8|33137.9|32987.9|33131.8|32981.8|33
1624333550000|2021-06-22 03:45:50|33128.8|32978.8|33126.3|32976.3|33131.2|32981.2|33124.2|32974.2|31
1624333560000|2021-06-22 03:46:00|33126.4|32976.4|33123.8|32973.8|33126.4|32976.4|33122.7|32972.7|26
1624333570000|2021-06-22 03:46:10|33124.3|32974.3|33127.6|32977.6|33137.5|32987.5|33124.3|32974.3|33
1624333580000|2021-06-22 03:46:20|33128.5|32978.5|33124.6|32974.6|33133|32983|33123.2|32973.2|32
1624333590000|2021-06-22 03:46:30|33126.4|32976.4|33126.8|32976.8|33128|32978|33125.2|32975.2|22
1624333600000|2021-06-22 03:46:40|33127.6|32977.6|33135.8|32985.8|33141|32991|33125.5|32975.5|32
1624333610000|2021-06-22 03:46:50|33134.2|32984.2|33152.8|33002.8|33155.3|33005.3|33125.7|32975.7|34
1624333620000|2021-06-22 03:47:00|33149.8|32999.8|33127.5|32977.5|33151.1|33001.1|33126.8|32976.8|32
1624333630000|2021-06-22 03:47:10|33129|32979|33104.8|32954.8|33132.1|32982.1|33104.8|32954.8|37
1624333640000|2021-06-22 03:47:20|33103.3|32953.3|33100.5|32950.5|33103.3|32953.3|33097.6|32947.6|33
1624333650000|2021-06-22 03:47:30|33098.1|32948.1|33100.9|32950.9|33100.9|32950.9|33097.2|32947.2|39
1624333660000|2021-06-22 03:47:40|33103.8|32953.8|33114.3|32964.3|33121.8|32971.8|33103.8|32953.8|34
1624333670000|2021-06-22 03:47:50|33114.1|32964.1|33099.6|32949.6|33114.1|32964.1|33099.6|32949.6|22
1624333680000|2021-06-22 03:48:00|33097.4|32947.4|33097.9|32947.9|33098.6|32948.6|33096.1|32946.1|23
1624333690000|2021-06-22 03:48:10|33097.8|32947.8|33091.8|32941.8|33099.7|32949.7|33091.8|32941.8|29
1624333700000|2021-06-22 03:48:20|33092.5|32942.5|33082.7|32932.7|33093.8|32943.8|33081.6|32931.6|18
1624333710000|2021-06-22 03:48:30|33082.6|32932.6|33073.2|32923.2|33083|32933|33071.9|32921.9|28
1624333720000|2021-06-22 03:48:40|33073.6|32923.6|33065.8|32915.8|33073.6|32923.6|33065.3|32915.3|27
1624333730000|2021-06-22 03:48:50|33066.2|32916.2|33068.3|32918.3|33070.4|32920.4|33065.8|32915.8|35
1624333740000|2021-06-22 03:49:00|33067.7|32917.7|33097.3|32947.3|33097.3|32947.3|33067.5|32917.5|35
1624333750000|2021-06-22 03:49:10|33104.3|32954.3|33112.8|32962.8|33124.9|32974.9|33104.3|32954.3|32
1624333760000|2021-06-22 03:49:20|33106.8|32956.8|33097|32947|33106.8|32956.8|33093.8|32943.8|35
1624333770000|2021-06-22 03:49:30|33096.3|32946.3|33092.9|32942.9|33097.6|32947.6|33092|32942|21
1624333780000|2021-06-22 03:49:40|33092.1|32942.1|33120.9|32970.9|33120.9|32970.9|33092.1|32942.1|25
1624333790000|2021-06-22 03:49:50|33115.9|32965.9|33134.3|32984.3|33136.1|32986.1|33115.9|32965.9|23
1624333800000|2021-06-22 03:50:00|33136.1|32986.1|33119.3|32969.3|33136.1|32986.1|33117.7|32967.7|27
1624333810000|2021-06-22 03:50:10|33118.7|32968.7|33102.1|32952.1|33118.7|32968.7|33097.8|32947.8|30
1624333820000|2021-06-22 03:50:20|33100.2|32950.2|33094.3|32944.3|33108.1|32958.1|33094.3|32944.3|29
1624333830000|2021-06-22 03:50:30|33105.7|32955.7|33103.4|32953.4|33106|32956|33094.3|32944.3|35
1624333840000|2021-06-22 03:50:40|33104.1|32954.1|33103.6|32953.6|33105.1|32955.1|33102.8|32952.8|14
1624333850000|2021-06-22 03:50:50|33102.5|32952.5|33099.3|32949.3|33103.5|32953.5|33096|32946|18
1624333860000|2021-06-22 03:51:00|33099|32949|33097.1|32947.1|33099|32949|33096|32946|34
1624333870000|2021-06-22 03:51:10|33096.7|32946.7|33097.2|32947.2|33098|32948|33095.5|32945.5|28
1624333880000|2021-06-22 03:51:20|33098|32948|33113.8|32963.8|33116.2|32966.2|33097.2|32947.2|27
1624333890000|2021-06-22 03:51:30|33113.6|32963.6|33114.2|32964.2|33114.2|32964.2|33112.6|32962.6|28
1624333900000|2021-06-22 03:51:40|33113.4|32963.4|33114|32964|33114|32964|33111.5|32961.5|17
1624333910000|2021-06-22 03:51:50|33113.6|32963.6|33112.5|32962.5|33114.3|32964.3|33108.6|32958.6|24
1624333920000|2021-06-22 03:52:00|33112.8|32962.8|33149.1|32999.1|33150.6|33000.6|33112.8|32962.8|31
1624333930000|2021-06-22 03:52:10|33149.4|32999.4|33141.1|32991.1|33150.3|33000.3|33137.4|32987.4|29
1624333940000|2021-06-22 03:52:20|33141.5|32991.5|33117.1|32967.1|33141.6|32991.6|33104.8|32954.8|29
1624333950000|2021-06-22 03:52:30|33121.5|32971.5|33100.2|32950.2|33126.1|32976.1|33100.2|32950.2|30
1624333960000|2021-06-22 03:52:40|33099.3|32949.3|33097.2|32947.2|33099.3|32949.3|33094.4|32944.4|23
1624333970000|2021-06-22 03:52:50|33097.1|32947.1|33094.6|32944.6|33098.7|32948.7|33094.6|32944.6|11
1624333980000|2021-06-22 03:53:00|33098.1|32948.1|33094.7|32944.7|33100.4|32950.4|33086.3|32936.3|19
1624333990000|2021-06-22 03:53:10|33084.3|32934.3|33091.8|32941.8|33099.8|32949.8|33082.5|32932.5|31
1624334000000|2021-06-22 03:53:20|33091.7|32941.7|33081.8|32931.8|33095.7|32945.7|33076.2|32926.2|25
1624334010000|2021-06-22 03:53:30|33081.7|32931.7|33077.2|32927.2|33081.7|32931.7|33075.9|32925.9|26
1624334020000|2021-06-22 03:53:40|33078|32928|33082.3|32932.3|33085.2|32935.2|33077|32927|12
1624334030000|2021-06-22 03:53:50|33055.1|32905.1|33056.6|32906.6|33063.5|32913.5|33054.4|32904.4|21
1624334040000|2021-06-22 03:54:00|33056.2|32906.2|33052.9|32902.9|33056.6|32906.6|33051.1|32901.1|31
1624334050000|2021-06-22 03:54:10|33054.7|32904.7|33052.9|32902.9|33056.5|32906.5|33052.9|32902.9|25
1624334060000|2021-06-22 03:54:20|33053.4|32903.4|33052|32902|33054|32904|33050.5|32900.5|15
1624334070000|2021-06-22 03:54:30|33051.8|32901.8|33066.6|32916.6|33067.4|32917.4|33050.5|32900.5|25
1624334080000|2021-06-22 03:54:40|33065.7|32915.7|33056.2|32906.2|33066|32916|33056.2|32906.2|27
1624334090000|2021-06-22 03:54:50|33056.7|32906.7|33056.5|32906.5|33057.1|32907.1|33054|32904|22
1624334100000|2021-06-22 03:55:00|33055.7|32905.7|33052.3|32902.3|33055.7|32905.7|33051.8|32901.8|11
1624334110000|2021-06-22 03:55:10|33052.2|32902.2|33067.8|32917.8|33069.9|32919.9|33050.2|32900.2|25
1624334120000|2021-06-22 03:55:20|33066.5|32916.5|33064.9|32914.9|33070.3|32920.3|33063.6|32913.6|30
1624334130000|2021-06-22 03:55:30|33063.8|32913.8|33062.9|32912.9|33066.6|32916.6|33062.3|32912.3|32
1624334140000|2021-06-22 03:55:40|33063.7|32913.7|33065.9|32915.9|33066.1|32916.1|33061.1|32911.1|33
1624334150000|2021-06-22 03:55:50|33065.6|32915.6|33070.6|32920.6|33079.1|32929.1|33064.9|32914.9|19
1624334160000|2021-06-22 03:56:00|33071.9|32921.9|33089|32939|33089|32939|33070.3|32920.3|26
1624334170000|2021-06-22 03:56:10|33093.8|32943.8|33093.8|32943.8|33095.4|32945.4|33091.4|32941.4|34
1624334180000|2021-06-22 03:56:20|33094.3|32944.3|33073.2|32923.2|33094.3|32944.3|33073.2|32923.2|28
1624334190000|2021-06-22 03:56:30|33069.8|32919.8|33068.8|32918.8|33080.2|32930.2|33063.5|32913.5|31
1624334200000|2021-06-22 03:56:40|33068.7|32918.7|33066.6|32916.6|33070.2|32920.2|33066.6|32916.6|17
1624334210000|2021-06-22 03:56:50|33066.1|32916.1|33066.3|32916.3|33066.3|32916.3|33064.3|32914.3|6
1624334220000|2021-06-22 03:57:00|33065.5|32915.5|33081.1|32931.1|33084|32934|33065.5|32915.5|19
1624334230000|2021-06-22 03:57:10|33081.2|32931.2|33083|32933|33086|32936|33079.8|32929.8|15
1624334240000|2021-06-22 03:57:20|33082.8|32932.8|33084.3|32934.3|33084.3|32934.3|33082.2|32932.2|10
1624334250000|2021-06-22 03:57:30|33085|32935|33101.9|32951.9|33103.9|32953.9|33085|32935|20
1624334260000|2021-06-22 03:57:40|33100.8|32950.8|33089.4|32939.4|33101.9|32951.9|33087.2|32937.2|23
1624334270000|2021-06-22 03:57:50|33088.9|32938.9|33087.7|32937.7|33089.9|32939.9|33085.6|32935.6|24
1624334280000|2021-06-22 03:58:00|33086.8|32936.8|33081.7|32931.7|33086.8|32936.8|33081.7|32931.7|11
1624334290000|2021-06-22 03:58:10|33081.9|32931.9|33080|32930|33087|32937|33079.9|32929.9|18
1624334300000|2021-06-22 03:58:20|33080.4|32930.4|33078.6|32928.6|33097.8|32947.8|33078.6|32928.6|28
1624334310000|2021-06-22 03:58:30|33077.5|32927.5|33079.2|32929.2|33079.6|32929.6|33077.5|32927.5|11
1624334320000|2021-06-22 03:58:40|33078.9|32928.9|33078.8|32928.8|33078.9|32928.9|33078.6|32928.6|5
1624334330000|2021-06-22 03:58:50|33078.7|32928.7|33091|32941|33096.6|32946.6|33078.3|32928.3|23
1624334340000|2021-06-22 03:59:00|33092.5|32942.5|33092.7|32942.7|33096.2|32946.2|33087.7|32937.7|21
1624334350000|2021-06-22 03:59:10|33093.1|32943.1|33111.8|32961.8|33116.1|32966.1|33092.5|32942.5|18
1624334360000|2021-06-22 03:59:20|33111.4|32961.4|33101.6|32951.6|33111.4|32961.4|33097.8|32947.8|27
1624334370000|2021-06-22 03:59:30|33101.1|32951.1|33087|32937|33101.1|32951.1|33086.6|32936.6|27
1624334380000|2021-06-22 03:59:40|33086.5|32936.5|33086.7|32936.7|33088.3|32938.3|33083.8|32933.8|29
1624334390000|2021-06-22 03:59:50|33087|32937|33103.6|32953.6|33104.2|32954.2|33079.6|32929.6|32
1624334400000|2021-06-22 04:00:00|33103.1|32953.1|33163.2|33013.2|33163.2|33013.2|33098.5|32948.5|40
1624334410000|2021-06-22 04:00:10|33165.6|33015.6|33149|32999|33179.4|33029.4|33149|32999|34
1624334420000|2021-06-22 04:00:20|33149.1|32999.1|33103.9|32953.9|33149.1|32999.1|33103.8|32953.8|39
1624334430000|2021-06-22 04:00:30|33104.6|32954.6|33083.4|32933.4|33109.1|32959.1|33083.4|32933.4|38
1624334440000|2021-06-22 04:00:40|33084.4|32934.4|33068.7|32918.7|33086.3|32936.3|33066.9|32916.9|39
1624334450000|2021-06-22 04:00:50|33067.8|32917.8|33051.7|32901.7|33070|32920|33049.7|32899.7|33
1624334460000|2021-06-22 04:01:00|33050.6|32900.6|33054.5|32904.5|33056.3|32906.3|33047.7|32897.7|29
1624334470000|2021-06-22 04:01:10|33054.8|32904.8|33045.1|32895.1|33057.5|32907.5|33045|32895|35
1624334480000|2021-06-22 04:01:20|33046.5|32896.5|33041.4|32891.4|33046.5|32896.5|33039.3|32889.3|33
1624334490000|2021-06-22 04:01:30|33041|32891|33042.8|32892.8|33044|32894|33039.8|32889.8|22
1624334500000|2021-06-22 04:01:40|33043.1|32893.1|33044.1|32894.1|33047.4|32897.4|33041.6|32891.6|30
1624334510000|2021-06-22 04:01:50|33046.6|32896.6|33043.7|32893.7|33048.4|32898.4|33041.8|32891.8|32
1624334520000|2021-06-22 04:02:00|33045|32895|33040.6|32890.6|33045|32895|33040.6|32890.6|22
1624334530000|2021-06-22 04:02:10|33042.5|32892.5|33037.9|32887.9|33042.8|32892.8|33036.2|32886.2|22
1624334540000|2021-06-22 04:02:20|33038.8|32888.8|33039.1|32889.1|33039.8|32889.8|33034.9|32884.9|25
1624334550000|2021-06-22 04:02:30|33039.9|32889.9|33039.1|32889.1|33040.4|32890.4|33034.7|32884.7|24
1624334560000|2021-06-22 04:02:40|33035.9|32885.9|33035.7|32885.7|33041.3|32891.3|33035.5|32885.5|23
1624334570000|2021-06-22 04:02:50|33034.5|32884.5|33025.2|32875.2|33034.9|32884.9|33025.2|32875.2|19
1624334580000|2021-06-22 04:03:00|33025.8|32875.8|33024.2|32874.2|33025.8|32875.8|33019|32869|22
1624334590000|2021-06-22 04:03:10|33024.3|32874.3|33020.1|32870.1|33024.8|32874.8|33019.3|32869.3|31
1624334600000|2021-06-22 04:03:20|33020.5|32870.5|33009.3|32859.3|33020.5|32870.5|33009.3|32859.3|34
1624334610000|2021-06-22 04:03:30|33009.1|32859.1|32993.1|32843.1|33014|32864|32979.2|32829.2|32
1624334620000|2021-06-22 04:03:40|32997.2|32847.2|32974.2|32824.2|32999.1|32849.1|32954.8|32804.8|34
1624334630000|2021-06-22 04:03:50|32968.7|32818.7|32996.7|32846.7|32996.7|32846.7|32940.1|32790.1|30
1624334640000|2021-06-22 04:04:00|32980.7|32830.7|32970.4|32820.4|32992.9|32842.9|32956.8|32806.8|39
1624334650000|2021-06-22 04:04:10|32973.1|32823.1|32969.8|32819.8|32974.6|32824.6|32964|32814|30
1624334660000|2021-06-22 04:04:20|32969.9|32819.9|32987.4|32837.4|32987.4|32837.4|32969.9|32819.9|34
1624334670000|2021-06-22 04:04:30|32988.7|32838.7|32987|32837|32988.7|32838.7|32981.7|32831.7|32
1624334680000|2021-06-22 04:04:40|32988.2|32838.2|32986|32836|32988.8|32838.8|32984.4|32834.4|29
1624334690000|2021-06-22 04:04:50|32986.1|32836.1|32974.4|32824.4|32996.1|32846.1|32974.4|32824.4|29
1624334700000|2021-06-22 04:05:00|32976.6|32826.6|32995|32845|32995|32845|32975.6|32825.6|25
1624334710000|2021-06-22 04:05:10|32994.8|32844.8|32995.1|32845.1|32999.3|32849.3|32992.1|32842.1|26
1624334720000|2021-06-22 04:05:20|32993.8|32843.8|32981.4|32831.4|32993.8|32843.8|32978|32828|23
1624334730000|2021-06-22 04:05:30|32978.1|32828.1|32966.5|32816.5|32978.1|32828.1|32966.1|32816.1|30
1624334740000|2021-06-22 04:05:40|32966.7|32816.7|32949.2|32799.2|32972.5|32822.5|32947.9|32797.9|25
1624334750000|2021-06-22 04:05:50|32950.8|32800.8|32949.2|32799.2|32951.7|32801.7|32946|32796|18
1624334760000|2021-06-22 04:06:00|32949.1|32799.1|32968|32818|32968.4|32818.4|32949.1|32799.1|23
1624334770000|2021-06-22 04:06:10|32969.7|32819.7|32963.2|32813.2|32972.8|32822.8|32963.2|32813.2|24
1624334780000|2021-06-22 04:06:20|32961.6|32811.6|32956.8|32806.8|32961.6|32811.6|32955.9|32805.9|29
1624334790000|2021-06-22 04:06:30|32956.6|32806.6|32955.9|32805.9|32957.3|32807.3|32955.1|32805.1|18
1624334800000|2021-06-22 04:06:40|32953|32803|32950.7|32800.7|32953|32803|32947.2|32797.2|31
1624334810000|2021-06-22 04:06:50|32956.3|32806.3|32932.6|32782.6|32958.5|32808.5|32930.5|32780.5|29
1624334820000|2021-06-22 04:07:00|32932.5|32782.5|32934.6|32784.6|32934.7|32784.7|32926.9|32776.9|17
1624334830000|2021-06-22 04:07:10|32933.3|32783.3|32912.7|32762.7|32934.5|32784.5|32912.7|32762.7|26
1624334840000|2021-06-22 04:07:20|32906.2|32756.2|32901.6|32751.6|32907.7|32757.7|32901.5|32751.5|28
1624334850000|2021-06-22 04:07:30|32901.1|32751.1|32922.5|32772.5|32924|32774|32899.3|32749.3|34
1624334860000|2021-06-22 04:07:40|32922.6|32772.6|32914.5|32764.5|32923.4|32773.4|32913.4|32763.4|31
1624334870000|2021-06-22 04:07:50|32914.4|32764.4|32917.1|32767.1|32917.9|32767.9|32913.9|32763.9|16
1624334880000|2021-06-22 04:08:00|32917.8|32767.8|32930|32780|32930.9|32780.9|32917.8|32767.8|23
1624334890000|2021-06-22 04:08:10|32930.9|32780.9|32938.9|32788.9|32942|32792|32930.9|32780.9|28
1624334900000|2021-06-22 04:08:20|32942.7|32792.7|32946|32796|32947.1|32797.1|32940.8|32790.8|18
1624334910000|2021-06-22 04:08:30|32946.8|32796.8|32934.4|32784.4|32946.8|32796.8|32932.7|32782.7|22
1624334920000|2021-06-22 04:08:40|32933.9|32783.9|32933.7|32783.7|32935.7|32785.7|32932.7|32782.7|26
1624334930000|2021-06-22 04:08:50|32934.2|32784.2|32943.5|32793.5|32945.4|32795.4|32924.1|32774.1|22
1624334940000|2021-06-22 04:09:00|32944.9|32794.9|32970.6|32820.6|32970.6|32820.6|32944.8|32794.8|26
1624334950000|2021-06-22 04:09:10|32970.7|32820.7|32961.5|32811.5|32974.1|32824.1|32959|32809|32
1624334960000|2021-06-22 04:09:20|32961.8|32811.8|32962.1|32812.1|32967.2|32817.2|32959.5|32809.5|26
1624334970000|2021-06-22 04:09:30|32962.8|32812.8|32961.9|32811.9|32962.8|32812.8|32958.6|32808.6|27
1624334980000|2021-06-22 04:09:40|32962.1|32812.1|32933.2|32783.2|32963.4|32813.4|32933.2|32783.2|29
1624334990000|2021-06-22 04:09:50|32933.6|32783.6|32927|32777|32933.6|32783.6|32927|32777|33
1624335000000|2021-06-22 04:10:00|32926.9|32776.9|32950.8|32800.8|32953|32803|32921.1|32771.1|38
1624335010000|2021-06-22 04:10:10|32950|32800|32966.1|32816.1|32969.9|32819.9|32948.2|32798.2|32
1624335020000|2021-06-22 04:10:20|32963.5|32813.5|32973.5|32823.5|32973.5|32823.5|32960.4|32810.4|29
1624335030000|2021-06-22 04:10:30|32973.1|32823.1|32971.5|32821.5|32973.3|32823.3|32970.6|32820.6|34
1624335040000|2021-06-22 04:10:40|32971.3|32821.3|32968.5|32818.5|32972.5|32822.5|32965.5|32815.5|27
1624335050000|2021-06-22 04:10:50|32968.2|32818.2|32970.9|32820.9|32970.9|32820.9|32961.3|32811.3|28
1624335060000|2021-06-22 04:11:00|32971.3|32821.3|32976.6|32826.6|32976.6|32826.6|32969.7|32819.7|24
1624335070000|2021-06-22 04:11:10|32976.8|32826.8|32979.3|32829.3|32980.9|32830.9|32976.8|32826.8|14
1624335080000|2021-06-22 04:11:20|32979.2|32829.2|32982.5|32832.5|32982.5|32832.5|32979.2|32829.2|11
1624335090000|2021-06-22 04:11:30|32983.4|32833.4|32981.9|32831.9|32984.5|32834.5|32981.9|32831.9|18
1624335100000|2021-06-22 04:11:40|32983.4|32833.4|32983.8|32833.8|32983.8|32833.8|32981.2|32831.2|24
1624335110000|2021-06-22 04:11:50|32983.6|32833.6|32982.6|32832.6|32983.8|32833.8|32982.4|32832.4|10
1624335120000|2021-06-22 04:12:00|32982.3|32832.3|32983.6|32833.6|32984.5|32834.5|32981.9|32831.9|10
1624335130000|2021-06-22 04:12:10|32984|32834|32985.9|32835.9|32986.4|32836.4|32983.6|32833.6|11
1624335140000|2021-06-22 04:12:20|32986.9|32836.9|32990.8|32840.8|32991.8|32841.8|32986.5|32836.5|13
1624335150000|2021-06-22 04:12:30|32989.1|32839.1|33012.7|32862.7|33013.3|32863.3|32989.1|32839.1|26
1624335160000|2021-06-22 04:12:40|33007.9|32857.9|32997.9|32847.9|33007.9|32857.9|32996.4|32846.4|31
1624335170000|2021-06-22 04:12:50|32997.7|32847.7|33019.1|32869.1|33019.1|32869.1|32997.7|32847.7|26
1624335180000|2021-06-22 04:13:00|33020.8|32870.8|33014.8|32864.8|33021.2|32871.2|33004.9|32854.9|19
1624335190000|2021-06-22 04:13:10|33015.3|32865.3|33014.2|32864.2|33019.5|32869.5|33010.6|32860.6|28
1624335200000|2021-06-22 04:13:20|33014.6|32864.6|33018.5|32868.5|33019.9|32869.9|33011.8|32861.8|30
1624335210000|2021-06-22 04:13:30|33018.6|32868.6|33003.8|32853.8|33019|32869|33001|32851|32
1624335220000|2021-06-22 04:13:40|33003.1|32853.1|33003.8|32853.8|33003.8|32853.8|32998|32848|35
1624335230000|2021-06-22 04:13:50|33003.6|32853.6|32998.7|32848.7|33003.6|32853.6|32995.8|32845.8|33
1624335240000|2021-06-22 04:14:00|32998.6|32848.6|33001.8|32851.8|33002.5|32852.5|32996.6|32846.6|14
1624335250000|2021-06-22 04:14:10|33001.9|32851.9|33009.6|32859.6|33010.3|32860.3|33001.2|32851.2|22
1624335260000|2021-06-22 04:14:20|33007.6|32857.6|33005.4|32855.4|33009.8|32859.8|33004.8|32854.8|22
1624335270000|2021-06-22 04:14:30|33005.8|32855.8|33005.5|32855.5|33007.4|32857.4|33004.8|32854.8|21
1624335280000|2021-06-22 04:14:40|33002.9|32852.9|32998.6|32848.6|33002.9|32852.9|32998.2|32848.2|27
1624335290000|2021-06-22 04:14:50|32998.5|32848.5|32998.3|32848.3|33000.4|32850.4|32993.2|32843.2|32
1624335300000|2021-06-22 04:15:00|32995.6|32845.6|32988.8|32838.8|32998.4|32848.4|32988.8|32838.8|15
1624335310000|2021-06-22 04:15:10|32988.9|32838.9|32984.1|32834.1|32991.8|32841.8|32982.6|32832.6|16
1624335320000|2021-06-22 04:15:20|32984.2|32834.2|32990.3|32840.3|32990.3|32840.3|32984.2|32834.2|14
1624335330000|2021-06-22 04:15:30|32991.5|32841.5|32997.1|32847.1|32999.9|32849.9|32990.3|32840.3|25
1624335340000|2021-06-22 04:15:40|32997.6|32847.6|32996.9|32846.9|32998.6|32848.6|32993.4|32843.4|18
1624335350000|2021-06-22 04:15:50|32995|32845|32998.4|32848.4|32998.5|32848.5|32993.8|32843.8|11
1624335360000|2021-06-22 04:16:00|32997.8|32847.8|33012.1|32862.1|33012.1|32862.1|32997.8|32847.8|23
1624335370000|2021-06-22 04:16:10|33012.5|32862.5|33019.4|32869.4|33026|32876|33012.5|32862.5|23
1624335380000|2021-06-22 04:16:20|33015.8|32865.8|33028.9|32878.9|33028.9|32878.9|33015.3|32865.3|23
1624335390000|2021-06-22 04:16:30|33029|32879|33035|32885|33035.1|32885.1|33021.1|32871.1|26
1624335400000|2021-06-22 04:16:40|33033|32883|33017|32867|33033|32883|33014.8|32864.8|19
1624335410000|2021-06-22 04:16:50|33016|32866|33017|32867|33017.9|32867.9|33013.9|32863.9|18
1624335420000|2021-06-22 04:17:00|33017.2|32867.2|33025.4|32875.4|33025.4|32875.4|33012.9|32862.9|21
1624335430000|2021-06-22 04:17:10|33026.3|32876.3|33021.4|32871.4|33026.4|32876.4|33020.4|32870.4|19
1624335440000|2021-06-22 04:17:20|33021.7|32871.7|33021.3|32871.3|33023.3|32873.3|33019.8|32869.8|20
1624335450000|2021-06-22 04:17:30|33022.6|32872.6|33015.1|32865.1|33022.6|32872.6|33015.1|32865.1|23
1624335460000|2021-06-22 04:17:40|33016.3|32866.3|33018.1|32868.1|33019|32869|33015.9|32865.9|13
1624335470000|2021-06-22 04:17:50|33018|32868|33016.7|32866.7|33018.1|32868.1|33015.1|32865.1|26
1624335480000|2021-06-22 04:18:00|33016.5|32866.5|33017.8|32867.8|33019.4|32869.4|33016.5|32866.5|12
1624335490000|2021-06-22 04:18:10|33017.3|32867.3|32994|32844|33017.3|32867.3|32994|32844|21
1624335500000|2021-06-22 04:18:20|32993.7|32843.7|32989.5|32839.5|32994.1|32844.1|32985|32835|35
1624335510000|2021-06-22 04:18:30|32989.7|32839.7|32975.7|32825.7|32989.9|32839.9|32975.7|32825.7|27
1624335520000|2021-06-22 04:18:40|32975.6|32825.6|32980.6|32830.6|32980.6|32830.6|32962.5|32812.5|33
1624335530000|2021-06-22 04:18:50|32979.3|32829.3|32975|32825|32980.9|32830.9|32974.9|32824.9|24
1624335540000|2021-06-22 04:19:00|32977.7|32827.7|32980.3|32830.3|32981.7|32831.7|32977.5|32827.5|21
1624335550000|2021-06-22 04:19:10|32979.8|32829.8|32962.4|32812.4|32980|32830|32962.4|32812.4|27
1624335560000|2021-06-22 04:19:20|32962.3|32812.3|32957.7|32807.7|32967|32817|32956.7|32806.7|21
1624335570000|2021-06-22 04:19:30|32959.3|32809.3|32954.4|32804.4|32960.2|32810.2|32954.4|32804.4|31
1624335580000|2021-06-22 04:19:40|32954.1|32804.1|32954.4|32804.4|32956.9|32806.9|32950.6|32800.6|25
1624335590000|2021-06-22 04:19:50|32954|32804|32951.9|32801.9|32955.4|32805.4|32951.9|32801.9|25
1624335600000|2021-06-22 04:20:00|32952.7|32802.7|32949.1|32799.1|32952.7|32802.7|32946|32796|22
1624335610000|2021-06-22 04:20:10|32949.9|32799.9|32947.8|32797.8|32951|32801|32945.9|32795.9|15
1624335620000|2021-06-22 04:20:20|32945.1|32795.1|32906.2|32756.2|32949.7|32799.7|32906.2|32756.2|33
1624335630000|2021-06-22 04:20:30|32906.5|32756.5|32888.2|32738.2|32917|32767|32886.2|32736.2|28
1624335640000|2021-06-22 04:20:40|32889.5|32739.5|32879.5|32729.5|32890.2|32740.2|32872.7|32722.7|28
1624335650000|2021-06-22 04:20:50|32880.5|32730.5|32875.8|32725.8|32880.5|32730.5|32873|32723|31
1624335660000|2021-06-22 04:21:00|32876.7|32726.7|32903.2|32753.2|32903.6|32753.6|32876.3|32726.3|35
1624335670000|2021-06-22 04:21:10|32902.9|32752.9|32905.2|32755.2|32916.9|32766.9|32902.9|32752.9|36
1624335680000|2021-06-22 04:21:20|32905.4|32755.4|32896|32746|32905.4|32755.4|32896|32746|28
1624335690000|2021-06-22 04:21:30|32894.3|32744.3|32895.6|32745.6|32896.5|32746.5|32893.8|32743.8|27
1624335700000|2021-06-22 04:21:40|32895.7|32745.7|32884|32734|32896.6|32746.6|32883.1|32733.1|30
1624335710000|2021-06-22 04:21:50|32884.1|32734.1|32881.6|32731.6|32886.6|32736.6|32880.6|32730.6|21
1624335720000|2021-06-22 04:22:00|32880.6|32730.6|32898.8|32748.8|32903.1|32753.1|32880.6|32730.6|31
1624335730000|2021-06-22 04:22:10|32899|32749|32888.7|32738.7|32900|32750|32887.5|32737.5|34
1624335740000|2021-06-22 04:22:20|32889.1|32739.1|32906.1|32756.1|32906.1|32756.1|32888.2|32738.2|24
1624335750000|2021-06-22 04:22:30|32905.9|32755.9|32893.4|32743.4|32905.9|32755.9|32892.1|32742.1|27
1624335760000|2021-06-22 04:22:40|32892.8|32742.8|32881|32731|32895|32745|32881|32731|23
1624335770000|2021-06-22 04:22:50|32881.1|32731.1|32884|32734|32884|32734|32879.9|32729.9|25
1624335780000|2021-06-22 04:23:00|32882.6|32732.6|32878.5|32728.5|32884|32734|32877.2|32727.2|26
1624335790000|2021-06-22 04:23:10|32878.8|32728.8|32877.8|32727.8|32886|32736|32877.3|32727.3|34
1624335800000|2021-06-22 04:23:20|32878.2|32728.2|32846.8|32696.8|32879.6|32729.6|32846.8|32696.8|31
1624335810000|2021-06-22 04:23:30|32847.6|32697.6|32820.1|32670.1|32847.6|32697.6|32816.8|32666.8|36
1624335820000|2021-06-22 04:23:40|32820|32670|32835.4|32685.4|32837.6|32687.6|32812.6|32662.6|32
1624335830000|2021-06-22 04:23:50|32836.8|32686.8|32851.6|32701.6|32851.6|32701.6|32835.5|32685.5|30
1624335840000|2021-06-22 04:24:00|32850.5|32700.5|32856.1|32706.1|32856.1|32706.1|32850.1|32700.1|21
1624335850000|2021-06-22 04:24:10|32856.3|32706.3|32870.4|32720.4|32870.4|32720.4|32855.9|32705.9|19
1624335860000|2021-06-22 04:24:20|32870.5|32720.5|32917.4|32767.4|32917.4|32767.4|32870.5|32720.5|40
1624335870000|2021-06-22 04:24:30|32919.4|32769.4|32921.3|32771.3|32925|32775|32912.4|32762.4|35
1624335880000|2021-06-22 04:24:40|32920.4|32770.4|32917|32767|32920.9|32770.9|32916.9|32766.9|27
1624335890000|2021-06-22 04:24:50|32916.9|32766.9|32904.9|32754.9|32918.6|32768.6|32904.9|32754.9|27
1624335900000|2021-06-22 04:25:00|32904.7|32754.7|32921|32771|32921|32771|32904.1|32754.1|30
1624335910000|2021-06-22 04:25:10|32921.7|32771.7|32926.5|32776.5|32931.3|32781.3|32919.5|32769.5|34
1624335920000|2021-06-22 04:25:20|32926.3|32776.3|32914.3|32764.3|32926.4|32776.4|32911.7|32761.7|31
1624335930000|2021-06-22 04:25:30|32912.1|32762.1|32905|32755|32914.3|32764.3|32905|32755|12
1624335940000|2021-06-22 04:25:40|32906.2|32756.2|32906.5|32756.5|32906.8|32756.8|32904.4|32754.4|20
1624335950000|2021-06-22 04:25:50|32906.4|32756.4|32904.4|32754.4|32906.4|32756.4|32903.4|32753.4|13
1624335960000|2021-06-22 04:26:00|32904.3|32754.3|32897.9|32747.9|32907.2|32757.2|32897.9|32747.9|17
1624335970000|2021-06-22 04:26:10|32897.8|32747.8|32913.1|32763.1|32913.1|32763.1|32896|32746|28
1624335980000|2021-06-22 04:26:20|32913.6|32763.6|32894.7|32744.7|32916.9|32766.9|32891.5|32741.5|34
1624335990000|2021-06-22 04:26:30|32893.7|32743.7|32888.8|32738.8|32894.2|32744.2|32887.7|32737.7|18
1624336000000|2021-06-22 04:26:40|32887.8|32737.8|32888.7|32738.7|32888.8|32738.8|32887.8|32737.8|4
1624336010000|2021-06-22 04:26:50|32887.5|32737.5|32871.4|32721.4|32887.5|32737.5|32869.9|32719.9|26
1624336020000|2021-06-22 04:27:00|32871.1|32721.1|32869.6|32719.6|32873.5|32723.5|32866.9|32716.9|27
1624336030000|2021-06-22 04:27:10|32870.5|32720.5|32860.6|32710.6|32870.5|32720.5|32855|32705|34
1624336040000|2021-06-22 04:27:20|32863.6|32713.6|32847.7|32697.7|32863.6|32713.6|32833.3|32683.3|35
1624336050000|2021-06-22 04:27:30|32846.9|32696.9|32850.4|32700.4|32854|32704|32843.6|32693.6|36
1624336060000|2021-06-22 04:27:40|32848.3|32698.3|32836.7|32686.7|32850.6|32700.6|32822.2|32672.2|34
1624336070000|2021-06-22 04:27:50|32836.8|32686.8|32848.8|32698.8|32849.3|32699.3|32836.7|32686.7|30
1624336080000|2021-06-22 04:28:00|32848.7|32698.7|32854.3|32704.3|32854.3|32704.3|32847.7|32697.7|24
1624336090000|2021-06-22 04:28:10|32856|32706|32853.5|32703.5|32858.9|32708.9|32848.8|32698.8|34
1624336100000|2021-06-22 04:28:20|32853.2|32703.2|32853.6|32703.6|32853.6|32703.6|32848.8|32698.8|17
1624336110000|2021-06-22 04:28:30|32854.4|32704.4|32853.7|32703.7|32855.8|32705.8|32852.7|32702.7|10
1624336120000|2021-06-22 04:28:40|32855.5|32705.5|32848.9|32698.9|32855.5|32705.5|32845.6|32695.6|24
1624336130000|2021-06-22 04:28:50|32847.4|32697.4|32847.3|32697.3|32848.9|32698.9|32846.1|32696.1|34
1624336140000|2021-06-22 04:29:00|32848.6|32698.6|32853.6|32703.6|32853.6|32703.6|32847.2|32697.2|21
1624336150000|2021-06-22 04:29:10|32854|32704|32856.7|32706.7|32856.9|32706.9|32852|32702|23
1624336160000|2021-06-22 04:29:20|32858.5|32708.5|32861.2|32711.2|32861.2|32711.2|32857.1|32707.1|17
1624336170000|2021-06-22 04:29:30|32859.4|32709.4|32861.9|32711.9|32864.4|32714.4|32854.7|32704.7|16
1624336180000|2021-06-22 04:29:40|32861.7|32711.7|32860|32710|32865.5|32715.5|32860|32710|20
1624336190000|2021-06-22 04:29:50|32861.6|32711.6|32847.5|32697.5|32861.6|32711.6|32845.7|32695.7|14
1624336200000|2021-06-22 04:30:00|32847.3|32697.3|32872.4|32722.4|32872.4|32722.4|32846.2|32696.2|30
1624336210000|2021-06-22 04:30:10|32872.5|32722.5|32873.9|32723.9|32874.5|32724.5|32870.3|32720.3|19
1624336220000|2021-06-22 04:30:20|32874.4|32724.4|32873.5|32723.5|32874.5|32724.5|32872.5|32722.5|16
1624336230000|2021-06-22 04:30:30|32881.9|32731.9|32919|32769|32923.2|32773.2|32881.9|32731.9|31
1624336240000|2021-06-22 04:30:40|32918.6|32768.6|32919.8|32769.8|32921.8|32771.8|32918.6|32768.6|33
1624336250000|2021-06-22 04:30:50|32919.7|32769.7|32916.6|32766.6|32922.3|32772.3|32913.3|32763.3|30
1624336260000|2021-06-22 04:31:00|32915.8|32765.8|32932.3|32782.3|32933|32783|32915.8|32765.8|26
1624336270000|2021-06-22 04:31:10|32930.3|32780.3|32927.2|32777.2|32933.8|32783.8|32927.2|32777.2|28
1624336280000|2021-06-22 04:31:20|32926.2|32776.2|32930.7|32780.7|32932.6|32782.6|32925|32775|15
1624336290000|2021-06-22 04:31:30|32931.4|32781.4|32937.4|32787.4|32940.2|32790.2|32931.2|32781.2|22
1624336300000|2021-06-22 04:31:40|32937.3|32787.3|32932.5|32782.5|32937.3|32787.3|32926.4|32776.4|15
1624336310000|2021-06-22 04:31:50|32931.3|32781.3|32935.1|32785.1|32940.9|32790.9|32931.3|32781.3|30
1624336320000|2021-06-22 04:32:00|32934.7|32784.7|32934.5|32784.5|32938.8|32788.8|32934.2|32784.2|30
1624336330000|2021-06-22 04:32:10|32935.7|32785.7|32924.5|32774.5|32935.9|32785.9|32924.5|32774.5|32
1624336340000|2021-06-22 04:32:20|32926.1|32776.1|32940|32790|32943.2|32793.2|32922.6|32772.6|37
1624336350000|2021-06-22 04:32:30|32941.3|32791.3|32952.2|32802.2|32952.5|32802.5|32941.3|32791.3|28
1624336360000|2021-06-22 04:32:40|32952.1|32802.1|32956.9|32806.9|32957.1|32807.1|32949.2|32799.2|22
1624336370000|2021-06-22 04:32:50|32954.1|32804.1|32949|32799|32961.6|32811.6|32949|32799|26
1624336380000|2021-06-22 04:33:00|32946.2|32796.2|32931.4|32781.4|32948.4|32798.4|32928|32778|34
1624336390000|2021-06-22 04:33:10|32931.5|32781.5|32932.3|32782.3|32933.6|32783.6|32930|32780|30
1624336400000|2021-06-22 04:33:20|32931.2|32781.2|32928.6|32778.6|32932.6|32782.6|32928.6|32778.6|23
1624336410000|2021-06-22 04:33:30|32928.4|32778.4|32940.7|32790.7|32945.3|32795.3|32928.4|32778.4|26
1624336420000|2021-06-22 04:33:40|32940.5|32790.5|32962.1|32812.1|32962.9|32812.9|32940.5|32790.5|28
1624336430000|2021-06-22 04:33:50|32962|32812|32961.8|32811.8|32963.2|32813.2|32961.4|32811.4|23
1624336440000|2021-06-22 04:34:00|32961.9|32811.9|32961.5|32811.5|32962.7|32812.7|32959.8|32809.8|22
1624336450000|2021-06-22 04:34:10|32961.4|32811.4|32954.1|32804.1|32964.8|32814.8|32954.1|32804.1|25
1624336460000|2021-06-22 04:34:20|32958.9|32808.9|32957.9|32807.9|32962.1|32812.1|32934.5|32784.5|32
1624336470000|2021-06-22 04:34:30|32958|32808|32947.8|32797.8|32960.4|32810.4|32934.5|32784.5|26
1624336480000|2021-06-22 04:34:40|32945.6|32795.6|32930.4|32780.4|32961.9|32811.9|32930.2|32780.2|20
1624336490000|2021-06-22 04:34:50|32931.9|32781.9|32940.8|32790.8|32954.9|32804.9|32930.6|32780.6|25
1624336500000|2021-06-22 04:35:00|32940|32790|32955|32805|32955|32805|32939.6|32789.6|30
1624336510000|2021-06-22 04:35:10|32959.5|32809.5|32965.8|32815.8|32969.4|32819.4|32959.4|32809.4|22
1624336520000|2021-06-22 04:35:20|32965.4|32815.4|32966.6|32816.6|32966.6|32816.6|32965|32815|11
1624336530000|2021-06-22 04:35:30|32967|32817|32988.9|32838.9|32988.9|32838.9|32967|32817|28
1624336540000|2021-06-22 04:35:40|32990.9|32840.9|32989.9|32839.9|32992.4|32842.4|32989.4|32839.4|25
1624336550000|2021-06-22 04:35:50|32990.3|32840.3|32990.7|32840.7|32991.2|32841.2|32988.8|32838.8|25
1624336560000|2021-06-22 04:36:00|32987.9|32837.9|32972.9|32822.9|32987.9|32837.9|32970|32820|37
1624336570000|2021-06-22 04:36:10|32973.5|32823.5|32968.5|32818.5|32973.8|32823.8|32966.8|32816.8|28
1624336580000|2021-06-22 04:36:20|32969.2|32819.2|32974|32824|32975.7|32825.7|32966.9|32816.9|25
1624336590000|2021-06-22 04:36:30|32974.1|32824.1|32991.4|32841.4|32991.8|32841.8|32973.2|32823.2|29
1624336600000|2021-06-22 04:36:40|32991.2|32841.2|32990.7|32840.7|32993.6|32843.6|32989.6|32839.6|22
1624336610000|2021-06-22 04:36:50|32990.2|32840.2|32991.5|32841.5|32992.4|32842.4|32990.2|32840.2|19
1624336620000|2021-06-22 04:37:00|32991.4|32841.4|32998.1|32848.1|32998.1|32848.1|32989.7|32839.7|19
1624336630000|2021-06-22 04:37:10|32998.8|32848.8|33013.3|32863.3|33013.3|32863.3|32998.7|32848.7|32
1624336640000|2021-06-22 04:37:20|33013.7|32863.7|33010.7|32860.7|33019.6|32869.6|33005.4|32855.4|25
1624336650000|2021-06-22 04:37:30|33013.3|32863.3|33022.6|32872.6|33027.8|32877.8|33013.3|32863.3|35
1624336660000|2021-06-22 04:37:40|33022.3|32872.3|33022|32872|33023.1|32873.1|33020.9|32870.9|24
1624336670000|2021-06-22 04:37:50|33021.6|32871.6|33020.5|32870.5|33023.3|32873.3|33019.7|32869.7|19
1624336680000|2021-06-22 04:38:00|33018.8|32868.8|33027.8|32877.8|33027.8|32877.8|33010.1|32860.1|35
1624336690000|2021-06-22 04:38:10|33027|32877|33021.5|32871.5|33027|32877|33020.8|32870.8|30
1624336700000|2021-06-22 04:38:20|33021.7|32871.7|33000.4|32850.4|33022.5|32872.5|33000.1|32850.1|37
1624336710000|2021-06-22 04:38:30|32998.3|32848.3|32995.9|32845.9|33001.5|32851.5|32992.9|32842.9|31
1624336720000|2021-06-22 04:38:40|32995.5|32845.5|32999.7|32849.7|33000.9|32850.9|32995.5|32845.5|30
1624336730000|2021-06-22 04:38:50|33001.5|32851.5|32999.1|32849.1|33001.5|32851.5|32998.1|32848.1|29
1624336740000|2021-06-22 04:39:00|32999.5|32849.5|32991.4|32841.4|32999.6|32849.6|32991.4|32841.4|19
1624336750000|2021-06-22 04:39:10|32990.2|32840.2|32990.8|32840.8|32993.7|32843.7|32990.2|32840.2|12
1624336760000|2021-06-22 04:39:20|32989.4|32839.4|32984.6|32834.6|32991.8|32841.8|32983.5|32833.5|29
1624336770000|2021-06-22 04:39:30|32984.7|32834.7|32950.6|32800.6|32984.9|32834.9|32950.2|32800.2|33
1624336780000|2021-06-22 04:39:40|32950.7|32800.7|32919.8|32769.8|32952.9|32802.9|32904.7|32754.7|35
1624336790000|2021-06-22 04:39:50|32921.7|32771.7|32924.9|32774.9|32929.3|32779.3|32918.8|32768.8|28
1624336800000|2021-06-22 04:40:00|32924.5|32774.5|32907.5|32757.5|32924.5|32774.5|32905.8|32755.8|31
1624336810000|2021-06-22 04:40:10|32905.8|32755.8|32898|32748|32908.9|32758.9|32895.2|32745.2|26
1624336820000|2021-06-22 04:40:20|32898.6|32748.6|32897.8|32747.8|32906.1|32756.1|32895.4|32745.4|31
1624336830000|2021-06-22 04:40:30|32897.7|32747.7|32886.7|32736.7|32899.9|32749.9|32886.7|32736.7|20
1624336840000|2021-06-22 04:40:40|32872.9|32722.9|32872.2|32722.2|32873.6|32723.6|32867.7|32717.7|20
1624336850000|2021-06-22 04:40:50|32867.6|32717.6|32855.6|32705.6|32868.1|32718.1|32850.1|32700.1|24
1624336860000|2021-06-22 04:41:00|32856|32706|32857|32707|32869.9|32719.9|32854.9|32704.9|32
1624336870000|2021-06-22 04:41:10|32857.3|32707.3|32849.2|32699.2|32863.2|32713.2|32849.2|32699.2|22
1624336880000|2021-06-22 04:41:20|32850.6|32700.6|32849.4|32699.4|32852.6|32702.6|32847.4|32697.4|16
1624336890000|2021-06-22 04:41:30|32851.3|32701.3|32844.8|32694.8|32851.3|32701.3|32843|32693|21
1624336900000|2021-06-22 04:41:40|32845.5|32695.5|32845.2|32695.2|32848.1|32698.1|32841.9|32691.9|22
1624336910000|2021-06-22 04:41:50|32845.5|32695.5|32892.1|32742.1|32900.1|32750.1|32845.3|32695.3|28
1624336920000|2021-06-22 04:42:00|32893.6|32743.6|32919.3|32769.3|32926|32776|32887.4|32737.4|37
1624336930000|2021-06-22 04:42:10|32918.3|32768.3|32902.3|32752.3|32918.3|32768.3|32902.3|32752.3|31
1624336940000|2021-06-22 04:42:20|32902.8|32752.8|32903.8|32753.8|32906.1|32756.1|32899.7|32749.7|32
1624336950000|2021-06-22 04:42:30|32904.3|32754.3|32901.5|32751.5|32904.9|32754.9|32897|32747|20
1624336960000|2021-06-22 04:42:40|32901.3|32751.3|32901.8|32751.8|32903.2|32753.2|32900.4|32750.4|12
1624336970000|2021-06-22 04:42:50|32902.9|32752.9|32902.9|32752.9|32902.9|32752.9|32899.2|32749.2|13
1624336980000|2021-06-22 04:43:00|32901.9|32751.9|32897.7|32747.7|32904.4|32754.4|32897.7|32747.7|14
1624336990000|2021-06-22 04:43:10|32897.8|32747.8|32886.6|32736.6|32897.8|32747.8|32885.8|32735.8|4
1624337000000|2021-06-22 04:43:20|32886.8|32736.8|32900.4|32750.4|32900.4|32750.4|32886.7|32736.7|15
1624337010000|2021-06-22 04:43:30|32902.8|32752.8|32900.2|32750.2|32903.1|32753.1|32898.7|32748.7|22
1624337020000|2021-06-22 04:43:40|32899.3|32749.3|32899|32749|32900.7|32750.7|32899|32749|18
1624337030000|2021-06-22 04:43:50|32899.3|32749.3|32903.2|32753.2|32907.7|32757.7|32899|32749|25
1624337040000|2021-06-22 04:44:00|32907.4|32757.4|32921.6|32771.6|32921.6|32771.6|32904.4|32754.4|34
1624337050000|2021-06-22 04:44:10|32921.5|32771.5|32927.8|32777.8|32928.1|32778.1|32918.3|32768.3|22
1624337060000|2021-06-22 04:44:20|32932.7|32782.7|32922.6|32772.6|32932.7|32782.7|32918.7|32768.7|25
1624337070000|2021-06-22 04:44:30|32920.8|32770.8|32921.6|32771.6|32926.6|32776.6|32917.9|32767.9|24
1624337080000|2021-06-22 04:44:40|32918.1|32768.1|32913.9|32763.9|32921.6|32771.6|32913.4|32763.4|31
1624337090000|2021-06-22 04:44:50|32915.2|32765.2|32915.1|32765.1|32916|32766|32913.2|32763.2|19
1624337100000|2021-06-22 04:45:00|32916.2|32766.2|32923.7|32773.7|32923.7|32773.7|32915.8|32765.8|12
1624337110000|2021-06-22 04:45:10|32925.4|32775.4|32933.3|32783.3|32939.3|32789.3|32925.4|32775.4|25
1624337120000|2021-06-22 04:45:20|32933.4|32783.4|32962.8|32812.8|32962.8|32812.8|32933.4|32783.4|16
1624337130000|2021-06-22 04:45:30|32963.7|32813.7|32967.3|32817.3|32971.5|32821.5|32960.5|32810.5|28
1624337140000|2021-06-22 04:45:40|32968.1|32818.1|32973.1|32823.1|32973.3|32823.3|32964.7|32814.7|19
1624337150000|2021-06-22 04:45:50|32973.2|32823.2|33004.1|32854.1|33004.5|32854.5|32973.2|32823.2|28
1624337160000|2021-06-22 04:46:00|33004.4|32854.4|32994.1|32844.1|33006.9|32856.9|32994.1|32844.1|29
1624337170000|2021-06-22 04:46:10|32999.4|32849.4|33004.4|32854.4|33004.4|32854.4|32988.6|32838.6|34
1624337180000|2021-06-22 04:46:20|33004.6|32854.6|33003.3|32853.3|33009|32859|33002.4|32852.4|33
1624337190000|2021-06-22 04:46:30|33003.5|32853.5|32990.9|32840.9|33003.9|32853.9|32990.4|32840.4|23
1624337200000|2021-06-22 04:46:40|32994.8|32844.8|32996.9|32846.9|33005.1|32855.1|32994.3|32844.3|30
1624337210000|2021-06-22 04:46:50|33002.5|32852.5|33002.9|32852.9|33004|32854|33002.2|32852.2|22
1624337220000|2021-06-22 04:47:00|33003.1|32853.1|33001.4|32851.4|33015.1|32865.1|32999.9|32849.9|31
1624337230000|2021-06-22 04:47:10|33001.2|32851.2|33006.1|32856.1|33006.2|32856.2|33000.4|32850.4|31
1624337240000|2021-06-22 04:47:20|33005.8|32855.8|32990.7|32840.7|33005.8|32855.8|32989|32839|18
1624337250000|2021-06-22 04:47:30|32993.2|32843.2|32991|32841|32993.2|32843.2|32982.6|32832.6|34
1624337260000|2021-06-22 04:47:40|32992|32842|32991.6|32841.6|32994.7|32844.7|32985.3|32835.3|36
1624337270000|2021-06-22 04:47:50|32989.6|32839.6|32999.6|32849.6|33001.8|32851.8|32988|32838|33
1624337280000|2021-06-22 04:48:00|32999.3|32849.3|33000.2|32850.2|33002.3|32852.3|32996.6|32846.6|24
1624337290000|2021-06-22 04:48:10|32999.3|32849.3|33000.9|32850.9|33003.1|32853.1|32998.5|32848.5|23
1624337300000|2021-06-22 04:48:20|33001|32851|32990.6|32840.6|33002.1|32852.1|32990.4|32840.4|33
1624337310000|2021-06-22 04:48:30|32991.7|32841.7|32989.5|32839.5|32992.9|32842.9|32985.2|32835.2|34
1624337320000|2021-06-22 04:48:40|32988.9|32838.9|32984|32834|32990.8|32840.8|32981.9|32831.9|36
1624337330000|2021-06-22 04:48:50|32983.6|32833.6|32981|32831|32987|32837|32980.7|32830.7|32
1624337340000|2021-06-22 04:49:00|32980.6|32830.6|32974.3|32824.3|32990.1|32840.1|32967.3|32817.3|34
1624337350000|2021-06-22 04:49:10|32974.4|32824.4|32960.8|32810.8|32974.9|32824.9|32960.8|32810.8|15
1624337360000|2021-06-22 04:49:20|32963.4|32813.4|32971.1|32821.1|32974.6|32824.6|32963.4|32813.4|32
1624337370000|2021-06-22 04:49:30|32967.9|32817.9|32937.3|32787.3|32977.3|32827.3|32904.9|32754.9|34
1624337380000|2021-06-22 04:49:40|32909.6|32759.6|32947.8|32797.8|32950.5|32800.5|32896.6|32746.6|28
1624337390000|2021-06-22 04:49:50|32904.5|32754.5|32906.7|32756.7|32947.8|32797.8|32904.5|32754.5|32
1624337400000|2021-06-22 04:50:00|32907|32757|32913.2|32763.2|32913.2|32763.2|32901.8|32751.8|37
1624337410000|2021-06-22 04:50:10|32914.1|32764.1|32887|32737|32914.1|32764.1|32884|32734|34
1624337420000|2021-06-22 04:50:20|32887.5|32737.5|32897.3|32747.3|32897.3|32747.3|32885.5|32735.5|30
1624337430000|2021-06-22 04:50:30|32897.2|32747.2|32885.8|32735.8|32897.3|32747.3|32881.5|32731.5|27
1624337440000|2021-06-22 04:50:40|32881.4|32731.4|32894.1|32744.1|32894.5|32744.5|32881.4|32731.4|36
1624337450000|2021-06-22 04:50:50|32894|32744|32898.8|32748.8|32905.8|32755.8|32893.3|32743.3|33
1624337460000|2021-06-22 04:51:00|32899|32749|32919.4|32769.4|32919.4|32769.4|32892.2|32742.2|30
1624337470000|2021-06-22 04:51:10|32920|32770|32919.1|32769.1|32924.8|32774.8|32918.4|32768.4|30
1624337480000|2021-06-22 04:51:20|32918.4|32768.4|32918.8|32768.8|32920.5|32770.5|32915.9|32765.9|33
1624337490000|2021-06-22 04:51:30|32918.9|32768.9|32914|32764|32921.8|32771.8|32914|32764|31
1624337500000|2021-06-22 04:51:40|32914.2|32764.2|32914.5|32764.5|32918.1|32768.1|32892.5|32742.5|35
1624337510000|2021-06-22 04:51:50|32914.2|32764.2|32920.7|32770.7|32922.5|32772.5|32914.2|32764.2|30
1624337520000|2021-06-22 04:52:00|32920.3|32770.3|32921.3|32771.3|32922.8|32772.8|32918|32768|18
1624337530000|2021-06-22 04:52:10|32921.8|32771.8|32958.8|32808.8|32958.8|32808.8|32921.8|32771.8|34
1624337540000|2021-06-22 04:52:20|32958.9|32808.9|32951.5|32801.5|32962.1|32812.1|32946.2|32796.2|32
1624337550000|2021-06-22 04:52:30|32951.1|32801.1|32970|32820|32974.2|32824.2|32951.1|32801.1|25
1624337560000|2021-06-22 04:52:40|32969|32819|32963.5|32813.5|32970|32820|32962.1|32812.1|17
1624337570000|2021-06-22 04:52:50|32967.9|32817.9|32966.5|32816.5|32968.2|32818.2|32966.4|32816.4|21
1624337580000|2021-06-22 04:53:00|32966.6|32816.6|32981.5|32831.5|32981.5|32831.5|32965.6|32815.6|29
1624337590000|2021-06-22 04:53:10|32979.1|32829.1|32984.4|32834.4|33009.6|32859.6|32979.1|32829.1|33
1624337600000|2021-06-22 04:53:20|32985.7|32835.7|32968.5|32818.5|32989.7|32839.7|32958.8|32808.8|38
1624337610000|2021-06-22 04:53:30|32970|32820|32965.3|32815.3|32970|32820|32962.9|32812.9|20
1624337620000|2021-06-22 04:53:40|32965.5|32815.5|32963.7|32813.7|32966.4|32816.4|32963.7|32813.7|21
1624337630000|2021-06-22 04:53:50|32962.7|32812.7|32954.3|32804.3|32962.7|32812.7|32952|32802|24
1624337640000|2021-06-22 04:54:00|32954|32804|32963.1|32813.1|32963.1|32813.1|32953.3|32803.3|32
1624337650000|2021-06-22 04:54:10|32961|32811|32978.9|32828.9|32986.8|32836.8|32959.4|32809.4|32
1624337660000|2021-06-22 04:54:20|32980.3|32830.3|32981.9|32831.9|32988.7|32838.7|32980.3|32830.3|27
1624337670000|2021-06-22 04:54:30|32981.8|32831.8|32987.4|32837.4|32987.9|32837.9|32979.9|32829.9|22
1624337680000|2021-06-22 04:54:40|32987.8|32837.8|32985.5|32835.5|32990.3|32840.3|32982|32832|27
1624337690000|2021-06-22 04:54:50|32983.7|32833.7|32987.8|32837.8|32988.1|32838.1|32982.1|32832.1|21
1624337700000|2021-06-22 04:55:00|32988.5|32838.5|32998.3|32848.3|33008.7|32858.7|32988.2|32838.2|35
1624337710000|2021-06-22 04:55:10|32998.4|32848.4|33009.2|32859.2|33009.2|32859.2|32998.4|32848.4|28
1624337720000|2021-06-22 04:55:20|33009.4|32859.4|33017.8|32867.8|33025|32875|33008.7|32858.7|30
1624337730000|2021-06-22 04:55:30|33018|32868|33020.7|32870.7|33024.8|32874.8|33016.9|32866.9|30
1624337740000|2021-06-22 04:55:40|33020.6|32870.6|33011.8|32861.8|33021.4|32871.4|33010.1|32860.1|33
1624337750000|2021-06-22 04:55:50|33013.3|32863.3|33020.4|32870.4|33021.2|32871.2|33011.7|32861.7|26
1624337760000|2021-06-22 04:56:00|33020.7|32870.7|33012.8|32862.8|33022.7|32872.7|33012.8|32862.8|20
1624337770000|2021-06-22 04:56:10|33012.2|32862.2|33006.6|32856.6|33012.2|32862.2|32999.8|32849.8|33
1624337780000|2021-06-22 04:56:20|33006.7|32856.7|33006.3|32856.3|33010.1|32860.1|32990.1|32840.1|27
1624337790000|2021-06-22 04:56:30|33005.3|32855.3|32990|32840|33009.7|32859.7|32987.4|32837.4|32
1624337800000|2021-06-22 04:56:40|32990.1|32840.1|32986.3|32836.3|32990.1|32840.1|32986.1|32836.1|18
1624337810000|2021-06-22 04:56:50|32986.5|32836.5|32992.6|32842.6|33001.1|32851.1|32986.5|32836.5|29
1624337820000|2021-06-22 04:57:00|32994.7|32844.7|33000.9|32850.9|33001.1|32851.1|32994.7|32844.7|23
1624337830000|2021-06-22 04:57:10|33001|32851|33010.7|32860.7|33017|32867|33001|32851|23
1624337840000|2021-06-22 04:57:20|33010.4|32860.4|33012.1|32862.1|33014.1|32864.1|33009.9|32859.9|24
1624337850000|2021-06-22 04:57:30|33013.1|32863.1|33031.2|32881.2|33040.6|32890.6|33011|32861|34
1624337860000|2021-06-22 04:57:40|33031.6|32881.6|33025.4|32875.4|33032.7|32882.7|33014.8|32864.8|35
1624337870000|2021-06-22 04:57:50|33027.2|32877.2|33031.6|32881.6|33034|32884|33027.2|32877.2|32
1624337880000|2021-06-22 04:58:00|33032.2|32882.2|33032.8|32882.8|33033.5|32883.5|33030.6|32880.6|31
1624337890000|2021-06-22 04:58:10|33033|32883|33018|32868|33033|32883|33015.9|32865.9|34
1624337900000|2021-06-22 04:58:20|33019.5|32869.5|33021.3|32871.3|33025|32875|33016.2|32866.2|32
1624337910000|2021-06-22 04:58:30|33021.4|32871.4|33019.6|32869.6|33022|32872|33018.9|32868.9|24
1624337920000|2021-06-22 04:58:40|33018.8|32868.8|33023.3|32873.3|33029.9|32879.9|33018.2|32868.2|29
1624337930000|2021-06-22 04:58:50|33024.3|32874.3|33025.2|32875.2|33028.7|32878.7|33023.8|32873.8|35
1624337940000|2021-06-22 04:59:00|33025.1|32875.1|33027.3|32877.3|33029.7|32879.7|33024.8|32874.8|31
1624337950000|2021-06-22 04:59:10|33028|32878|33026.3|32876.3|33033|32883|33026.3|32876.3|28
1624337960000|2021-06-22 04:59:20|33024.7|32874.7|33004.7|32854.7|33025.8|32875.8|33004.5|32854.5|23
1624337970000|2021-06-22 04:59:30|33008.2|32858.2|32999.1|32849.1|33011.7|32861.7|32999.1|32849.1|25
1624337980000|2021-06-22 04:59:40|33000.2|32850.2|33002.7|32852.7|33011|32861|33000.2|32850.2|27
1624337990000|2021-06-22 04:59:50|33002.8|32852.8|32992.8|32842.8|33003.8|32853.8|32991.6|32841.6|29
1624338000000|2021-06-22 05:00:00|32992.9|32842.9|32985.7|32835.7|32993.3|32843.3|32985|32835|32
1624338010000|2021-06-22 05:00:10|32985.1|32835.1|32986.5|32836.5|32987.4|32837.4|32980.7|32830.7|16
1624338020000|2021-06-22 05:00:20|32985.9|32835.9|32983.1|32833.1|32993.6|32843.6|32983.1|32833.1|34
1624338030000|2021-06-22 05:00:30|32983.2|32833.2|32984.7|32834.7|32991|32841|32978.6|32828.6|26
1624338040000|2021-06-22 05:00:40|32987.5|32837.5|33009.7|32859.7|33011.4|32861.4|32987.2|32837.2|33
1624338050000|2021-06-22 05:00:50|33010.1|32860.1|33033.1|32883.1|33036|32886|33009.9|32859.9|30
1624338060000|2021-06-22 05:01:00|33034.8|32884.8|33074|32924|33076.5|32926.5|33034.8|32884.8|35
1624338070000|2021-06-22 05:01:10|33074.1|32924.1|33081.9|32931.9|33088.8|32938.8|33074.1|32924.1|24
1624338080000|2021-06-22 05:01:20|33081.8|32931.8|33074.5|32924.5|33081.8|32931.8|33066.6|32916.6|37
1624338090000|2021-06-22 05:01:30|33075.8|32925.8|33069.6|32919.6|33077.5|32927.5|33069.1|32919.1|30
1624338100000|2021-06-22 05:01:40|33069.9|32919.9|33090.5|32940.5|33092.9|32942.9|33069.9|32919.9|33
1624338110000|2021-06-22 05:01:50|33091.2|32941.2|33076.9|32926.9|33094.3|32944.3|33076.9|32926.9|36
1624338120000|2021-06-22 05:02:00|33077.1|32927.1|33073.1|32923.1|33079.9|32929.9|33070.7|32920.7|37
1624338130000|2021-06-22 05:02:10|33073.6|32923.6|33060.4|32910.4|33076.6|32926.6|33060.1|32910.1|28
1624338140000|2021-06-22 05:02:20|33062.5|32912.5|33062.2|32912.2|33070.8|32920.8|33060.6|32910.6|17
1624338150000|2021-06-22 05:02:30|33062.3|32912.3|33057|32907|33062.3|32912.3|33053.9|32903.9|21
1624338160000|2021-06-22 05:02:40|33057.3|32907.3|33057.3|32907.3|33065.1|32915.1|33054.4|32904.4|21
1624338170000|2021-06-22 05:02:50|33056.8|32906.8|33055.9|32905.9|33059.8|32909.8|33050.6|32900.6|26
1624338180000|2021-06-22 05:03:00|33065.1|32915.1|33047.2|32897.2|33065.1|32915.1|33041.5|32891.5|34
1624338190000|2021-06-22 05:03:10|33047.9|32897.9|33040.9|32890.9|33049.5|32899.5|33037.9|32887.9|28
1624338200000|2021-06-22 05:03:20|33038.8|32888.8|33018.6|32868.6|33042.7|32892.7|33018.6|32868.6|36
1624338210000|2021-06-22 05:03:30|33026.5|32876.5|33022.1|32872.1|33026.9|32876.9|33004.7|32854.7|32
1624338220000|2021-06-22 05:03:40|33021.8|32871.8|33007.6|32857.6|33025.5|32875.5|33001.1|32851.1|34
1624338230000|2021-06-22 05:03:50|33007.5|32857.5|33012.9|32862.9|33024.6|32874.6|33003.4|32853.4|40
1624338240000|2021-06-22 05:04:00|33013.5|32863.5|32993.8|32843.8|33013.9|32863.9|32992.7|32842.7|34
1624338250000|2021-06-22 05:04:10|32994.9|32844.9|32976|32826|32995.8|32845.8|32973.9|32823.9|36
1624338260000|2021-06-22 05:04:20|32974.4|32824.4|32970.2|32820.2|32981.5|32831.5|32969.4|32819.4|34
1624338270000|2021-06-22 05:04:30|32972.7|32822.7|32976.3|32826.3|32976.4|32826.4|32953.3|32803.3|34
1624338280000|2021-06-22 05:04:40|32970.9|32820.9|32955.6|32805.6|32974.7|32824.7|32954.6|32804.6|35
1624338290000|2021-06-22 05:04:50|32954.9|32804.9|32953.2|32803.2|32956.2|32806.2|32952.9|32802.9|34
1624338300000|2021-06-22 05:05:00|32952.8|32802.8|32968.1|32818.1|32968.2|32818.2|32952.8|32802.8|27
1624338310000|2021-06-22 05:05:10|32968.2|32818.2|32956.2|32806.2|32968.6|32818.6|32955.6|32805.6|27
1624338320000|2021-06-22 05:05:20|32956.7|32806.7|32960.7|32810.7|32961.1|32811.1|32954.9|32804.9|32
1624338330000|2021-06-22 05:05:30|32960.4|32810.4|32967.5|32817.5|32967.9|32817.9|32955.9|32805.9|36
1624338340000|2021-06-22 05:05:40|32966.6|32816.6|32955.6|32805.6|32966.8|32816.8|32955.5|32805.5|25
1624338350000|2021-06-22 05:05:50|32956.7|32806.7|32963|32813|32972.7|32822.7|32955.5|32805.5|30
1624338360000|2021-06-22 05:06:00|32960.1|32810.1|32967.4|32817.4|32968.2|32818.2|32959.7|32809.7|30
1624338370000|2021-06-22 05:06:10|32966.3|32816.3|32985|32835|32985|32835|32966.3|32816.3|32
1624338380000|2021-06-22 05:06:20|32985.3|32835.3|32992.9|32842.9|32997.6|32847.6|32985.3|32835.3|24
1624338390000|2021-06-22 05:06:30|32992.2|32842.2|32991.1|32841.1|32995.5|32845.5|32988.9|32838.9|34
1624338400000|2021-06-22 05:06:40|32991.3|32841.3|32983.1|32833.1|32992.8|32842.8|32980.2|32830.2|20
1624338410000|2021-06-22 05:06:50|32988.5|32838.5|32982.6|32832.6|32989.7|32839.7|32980.3|32830.3|27
1624338420000|2021-06-22 05:07:00|32988.4|32838.4|33003.2|32853.2|33003.9|32853.9|32984.1|32834.1|38
1624338430000|2021-06-22 05:07:10|33002.3|32852.3|32999.8|32849.8|33002.6|32852.6|32998.5|32848.5|22
1624338440000|2021-06-22 05:07:20|33000.7|32850.7|32992.2|32842.2|33004.6|32854.6|32991.2|32841.2|31
1624338450000|2021-06-22 05:07:30|32992.1|32842.1|32997.8|32847.8|32999.2|32849.2|32990.8|32840.8|32
1624338460000|2021-06-22 05:07:40|32999.2|32849.2|32998.6|32848.6|33000.4|32850.4|32996.9|32846.9|33
1624338470000|2021-06-22 05:07:50|32998.2|32848.2|32999.2|32849.2|32999.4|32849.4|32997.3|32847.3|23
1624338480000|2021-06-22 05:08:00|32999.8|32849.8|32998.8|32848.8|33000.7|32850.7|32998.4|32848.4|24
1624338490000|2021-06-22 05:08:10|32998.9|32848.9|32999.2|32849.2|33000.7|32850.7|32997.8|32847.8|22
1624338500000|2021-06-22 05:08:20|32998.9|32848.9|33008.2|32858.2|33008.2|32858.2|32998.9|32848.9|19
1624338510000|2021-06-22 05:08:30|33007.9|32857.9|32999.5|32849.5|33013.4|32863.4|32999.5|32849.5|27
1624338520000|2021-06-22 05:08:40|32998.3|32848.3|33000.9|32850.9|33003.7|32853.7|32998.2|32848.2|28
1624338530000|2021-06-22 05:08:50|33001.9|32851.9|33025|32875|33025|32875|33001.7|32851.7|29
1624338540000|2021-06-22 05:09:00|33031|32881|33028|32878|33035.4|32885.4|33028|32878|34
1624338550000|2021-06-22 05:09:10|33025.4|32875.4|33029|32879|33029.4|32879.4|33021.9|32871.9|21
1624338560000|2021-06-22 05:09:20|33026.7|32876.7|33007.6|32857.6|33026.8|32876.8|33005.5|32855.5|26
1624338570000|2021-06-22 05:09:30|33005.4|32855.4|33005.3|32855.3|33005.4|32855.4|33005|32855|3
1624338580000|2021-06-22 05:09:40|33012.1|32862.1|32980.5|32830.5|33015.6|32865.6|32980.5|32830.5|32
1624338590000|2021-06-22 05:09:50|32980.9|32830.9|32985.7|32835.7|32985.7|32835.7|32977.7|32827.7|28
1624338600000|2021-06-22 05:10:00|32981.6|32831.6|32977.7|32827.7|32981.6|32831.6|32975.2|32825.2|17
1624338610000|2021-06-22 05:10:10|32974.6|32824.6|32970.2|32820.2|32977.8|32827.8|32966.6|32816.6|25
1624338620000|2021-06-22 05:10:20|32970.4|32820.4|32971.3|32821.3|32974.7|32824.7|32967.2|32817.2|25
1624338630000|2021-06-22 05:10:30|32970.2|32820.2|32975.2|32825.2|32985.7|32835.7|32969.9|32819.9|27
1624338640000|2021-06-22 05:10:40|32967.2|32817.2|32932.5|32782.5|32971|32821|32932.5|32782.5|22
1624338650000|2021-06-22 05:10:50|32945.9|32795.9|32951.2|32801.2|32951.2|32801.2|32940.5|32790.5|29
1624338660000|2021-06-22 05:11:00|32944.1|32794.1|32951.8|32801.8|32953|32803|32941.5|32791.5|26
1624338670000|2021-06-22 05:11:10|32952|32802|32951.4|32801.4|32952.8|32802.8|32949.6|32799.6|18
1624338680000|2021-06-22 05:11:20|32952.2|32802.2|32935|32785|32952.2|32802.2|32933.9|32783.9|33
1624338690000|2021-06-22 05:11:30|32934.9|32784.9|32933.7|32783.7|32934.9|32784.9|32932.9|32782.9|21
1624338700000|2021-06-22 05:11:40|32933.4|32783.4|32944.3|32794.3|32946.9|32796.9|32933.4|32783.4|26
1624338710000|2021-06-22 05:11:50|32944.8|32794.8|32958.1|32808.1|32958.4|32808.4|32944.8|32794.8|33
1624338720000|2021-06-22 05:12:00|32957.4|32807.4|32947.2|32797.2|32960.1|32810.1|32947.2|32797.2|33
1624338730000|2021-06-22 05:12:10|32947.6|32797.6|32940.7|32790.7|32948.2|32798.2|32936.2|32786.2|21
1624338740000|2021-06-22 05:12:20|32938.2|32788.2|32929.6|32779.6|32941.3|32791.3|32928|32778|25
1624338750000|2021-06-22 05:12:30|32932.8|32782.8|32917.4|32767.4|32932.8|32782.8|32916.7|32766.7|23
1624338760000|2021-06-22 05:12:40|32916.4|32766.4|32915.5|32765.5|32917.4|32767.4|32914|32764|26
1624338770000|2021-06-22 05:12:50|32913.6|32763.6|32914.6|32764.6|32915.5|32765.5|32911.9|32761.9|18
1624338780000|2021-06-22 05:13:00|32914.7|32764.7|32931.7|32781.7|32931.7|32781.7|32914.7|32764.7|36
1624338790000|2021-06-22 05:13:10|32931.9|32781.9|32939.6|32789.6|32944.6|32794.6|32931.9|32781.9|35
1624338800000|2021-06-22 05:13:20|32943.4|32793.4|32924|32774|32949.6|32799.6|32924|32774|35
1624338810000|2021-06-22 05:13:30|32928.8|32778.8|32915.6|32765.6|32930.3|32780.3|32915.3|32765.3|29
1624338820000|2021-06-22 05:13:40|32913.9|32763.9|32921.4|32771.4|32922.8|32772.8|32913.8|32763.8|35
1624338830000|2021-06-22 05:13:50|32921.2|32771.2|32921.6|32771.6|32922|32772|32918.8|32768.8|22
1624338840000|2021-06-22 05:14:00|32919.5|32769.5|32919|32769|32921.2|32771.2|32917|32767|14
1624338850000|2021-06-22 05:14:10|32921.1|32771.1|32910.9|32760.9|32923.6|32773.6|32910.9|32760.9|20
1624338860000|2021-06-22 05:14:20|32911|32761|32905.6|32755.6|32915.8|32765.8|32902.5|32752.5|29
1624338870000|2021-06-22 05:14:30|32907.9|32757.9|32902|32752|32908.1|32758.1|32897.8|32747.8|35
1624338880000|2021-06-22 05:14:40|32902.5|32752.5|32905.4|32755.4|32912.3|32762.3|32899.3|32749.3|25
1624338890000|2021-06-22 05:14:50|32905.5|32755.5|32884.5|32734.5|32907.4|32757.4|32860.7|32710.7|24
1624338900000|2021-06-22 05:15:00|32861.2|32711.2|32878.5|32728.5|32879.6|32729.6|32860|32710|34
1624338910000|2021-06-22 05:15:10|32880.2|32730.2|32896.8|32746.8|32900.8|32750.8|32874.4|32724.4|36
1624338920000|2021-06-22 05:15:20|32899.3|32749.3|32874.1|32724.1|32899.3|32749.3|32873.7|32723.7|35
1624338930000|2021-06-22 05:15:30|32875|32725|32870.2|32720.2|32892.6|32742.6|32864|32714|27
1624338940000|2021-06-22 05:15:40|32867.7|32717.7|32885.9|32735.9|32885.9|32735.9|32864.6|32714.6|36
1624338950000|2021-06-22 05:15:50|32867.1|32717.1|32854.6|32704.6|32883.4|32733.4|32854.6|32704.6|32
1624338960000|2021-06-22 05:16:00|32854.9|32704.9|32850.5|32700.5|32859.5|32709.5|32850.5|32700.5|31
1624338970000|2021-06-22 05:16:10|32850.7|32700.7|32857.2|32707.2|32864.2|32714.2|32850.7|32700.7|33
1624338980000|2021-06-22 05:16:20|32859.4|32709.4|32871.2|32721.2|32881.6|32731.6|32858.8|32708.8|22
1624338990000|2021-06-22 05:16:30|32873.1|32723.1|32877.3|32727.3|32884.7|32734.7|32871.1|32721.1|30
1624339000000|2021-06-22 05:16:40|32868.6|32718.6|32882.5|32732.5|32892.5|32742.5|32866.9|32716.9|22
1624339010000|2021-06-22 05:16:50|32880.8|32730.8|32876.7|32726.7|32886.7|32736.7|32870.8|32720.8|24
1624339020000|2021-06-22 05:17:00|32884.2|32734.2|32885.3|32735.3|32885.3|32735.3|32868.8|32718.8|34
1624339030000|2021-06-22 05:17:10|32886.8|32736.8|32904|32754|32904.1|32754.1|32882.2|32732.2|28
1624339040000|2021-06-22 05:17:20|32903.5|32753.5|32912.1|32762.1|32913.4|32763.4|32899.2|32749.2|28
1624339050000|2021-06-22 05:17:30|32911.5|32761.5|32900.7|32750.7|32912.1|32762.1|32899.5|32749.5|30
1624339060000|2021-06-22 05:17:40|32899.6|32749.6|32896|32746|32900.7|32750.7|32893.1|32743.1|23
1624339070000|2021-06-22 05:17:50|32895.2|32745.2|32894.5|32744.5|32902.4|32752.4|32893.4|32743.4|33
1624339080000|2021-06-22 05:18:00|32893|32743|32901.9|32751.9|32903.9|32753.9|32892.4|32742.4|31
1624339090000|2021-06-22 05:18:10|32903.3|32753.3|32897.7|32747.7|32903.3|32753.3|32897.7|32747.7|28
1624339100000|2021-06-22 05:18:20|32896.9|32746.9|32906.6|32756.6|32907.2|32757.2|32895|32745|25
1624339110000|2021-06-22 05:18:30|32906.7|32756.7|32912.3|32762.3|32912.3|32762.3|32901|32751|32
1624339120000|2021-06-22 05:18:40|32918.2|32768.2|32913.3|32763.3|32920.6|32770.6|32908.2|32758.2|38
1624339130000|2021-06-22 05:18:50|32912.4|32762.4|32905.2|32755.2|32912.5|32762.5|32903.2|32753.2|24
1624339140000|2021-06-22 05:19:00|32904.1|32754.1|32905|32755|32906|32756|32903.3|32753.3|26
1624339150000|2021-06-22 05:19:10|32903.9|32753.9|32904.5|32754.5|32905.4|32755.4|32902.6|32752.6|37
1624339160000|2021-06-22 05:19:20|32904.8|32754.8|32921.6|32771.6|32925.2|32775.2|32904.4|32754.4|29
1624339170000|2021-06-22 05:19:30|32921.2|32771.2|32917.9|32767.9|32930.2|32780.2|32917.1|32767.1|22
1624339180000|2021-06-22 05:19:40|32917.6|32767.6|32918.3|32768.3|32919.8|32769.8|32917|32767|15
1624339190000|2021-06-22 05:19:50|32919.1|32769.1|32912.3|32762.3|32920|32770|32910|32760|14
1624339200000|2021-06-22 05:20:00|32911.6|32761.6|32924.6|32774.6|32925.1|32775.1|32909.6|32759.6|31
1624339210000|2021-06-22 05:20:10|32923.5|32773.5|32909.6|32759.6|32924.7|32774.7|32909.6|32759.6|27
1624339220000|2021-06-22 05:20:20|32911.1|32761.1|32912.7|32762.7|32913.5|32763.5|32906.5|32756.5|33
1624339230000|2021-06-22 05:20:30|32914.1|32764.1|32918.7|32768.7|32921.5|32771.5|32913.9|32763.9|34
1624339240000|2021-06-22 05:20:40|32918.8|32768.8|32917.8|32767.8|32921.1|32771.1|32916.8|32766.8|32
1624339250000|2021-06-22 05:20:50|32917.9|32767.9|32919.9|32769.9|32920.7|32770.7|32916.5|32766.5|24
1624339260000|2021-06-22 05:21:00|32917.3|32767.3|32927.3|32777.3|32927.3|32777.3|32915|32765|27
1624339270000|2021-06-22 05:21:10|32927.2|32777.2|32928.6|32778.6|32928.8|32778.8|32927.2|32777.2|9
1624339280000|2021-06-22 05:21:20|32926.6|32776.6|32929.3|32779.3|32929.3|32779.3|32921.7|32771.7|23
1624339290000|2021-06-22 05:21:30|32929.8|32779.8|32924.3|32774.3|32931.2|32781.2|32924.3|32774.3|15
1624339300000|2021-06-22 05:21:40|32924.8|32774.8|32910.6|32760.6|32924.8|32774.8|32901.7|32751.7|23
1624339310000|2021-06-22 05:21:50|32909.9|32759.9|32911|32761|32914|32764|32909.9|32759.9|25
1624339320000|2021-06-22 05:22:00|32912.9|32762.9|32896|32746|32912.9|32762.9|32891.9|32741.9|29
1624339330000|2021-06-22 05:22:10|32896.1|32746.1|32895.7|32745.7|32897|32747|32892.5|32742.5|23
1624339340000|2021-06-22 05:22:20|32895.8|32745.8|32904.5|32754.5|32905.1|32755.1|32895.8|32745.8|28
1624339350000|2021-06-22 05:22:30|32904.4|32754.4|32889.8|32739.8|32904.5|32754.5|32888.3|32738.3|15
1624339360000|2021-06-22 05:22:40|32888.5|32738.5|32888.7|32738.7|32891.6|32741.6|32888.3|32738.3|18
1624339370000|2021-06-22 05:22:50|32887.1|32737.1|32876.9|32726.9|32892.1|32742.1|32876.9|32726.9|21
1624339380000|2021-06-22 05:23:00|32876.8|32726.8|32872.1|32722.1|32876.8|32726.8|32869|32719|17
1624339390000|2021-06-22 05:23:10|32872.5|32722.5|32874.5|32724.5|32876.7|32726.7|32871|32721|32
1624339400000|2021-06-22 05:23:20|32874.6|32724.6|32874|32724|32877|32727|32871.3|32721.3|26
1624339410000|2021-06-22 05:23:30|32873.4|32723.4|32872.7|32722.7|32875.9|32725.9|32867.3|32717.3|33
1624339420000|2021-06-22 05:23:40|32877.6|32727.6|32873.5|32723.5|32877.6|32727.6|32871.4|32721.4|33
1624339430000|2021-06-22 05:23:50|32871.2|32721.2|32871.2|32721.2|32877.9|32727.9|32869.8|32719.8|31
1624339440000|2021-06-22 05:24:00|32871|32721|32844.2|32694.2|32875.1|32725.1|32839.9|32689.9|32
1624339450000|2021-06-22 05:24:10|32844.3|32694.3|32847.3|32697.3|32847.3|32697.3|32836.2|32686.2|27
1624339460000|2021-06-22 05:24:20|32849.9|32699.9|32850|32700|32860.4|32710.4|32848.7|32698.7|28
1624339470000|2021-06-22 05:24:30|32849.6|32699.6|32849.8|32699.8|32852|32702|32840.8|32690.8|36
1624339480000|2021-06-22 05:24:40|32849.7|32699.7|32850.7|32700.7|32855|32705|32842.1|32692.1|34
1624339490000|2021-06-22 05:24:50|32852.3|32702.3|32869.5|32719.5|32869.8|32719.8|32847.2|32697.2|28
1624339500000|2021-06-22 05:25:00|32869.8|32719.8|32864.3|32714.3|32871.3|32721.3|32864.3|32714.3|28
1624339510000|2021-06-22 05:25:10|32862.7|32712.7|32870.5|32720.5|32874.5|32724.5|32862.7|32712.7|30
1624339520000|2021-06-22 05:25:20|32871.9|32721.9|32869.7|32719.7|32871.9|32721.9|32869.7|32719.7|19
1624339530000|2021-06-22 05:25:30|32870.9|32720.9|32859.2|32709.2|32870.9|32720.9|32859.2|32709.2|10
1624339540000|2021-06-22 05:25:40|32859.6|32709.6|32867.2|32717.2|32867.4|32717.4|32859.5|32709.5|22
1624339550000|2021-06-22 05:25:50|32866.9|32716.9|32864.9|32714.9|32870.4|32720.4|32864.6|32714.6|20
1624339560000|2021-06-22 05:26:00|32865.1|32715.1|32886.7|32736.7|32886.9|32736.9|32864.6|32714.6|22
1624339570000|2021-06-22 05:26:10|32887|32737|32873.4|32723.4|32887|32737|32867.6|32717.6|33
1624339580000|2021-06-22 05:26:20|32874.5|32724.5|32862.8|32712.8|32876.1|32726.1|32860|32710|24
1624339590000|2021-06-22 05:26:30|32863.9|32713.9|32862.2|32712.2|32863.9|32713.9|32860|32710|16
1624339600000|2021-06-22 05:26:40|32862.4|32712.4|32852.3|32702.3|32862.4|32712.4|32849.6|32699.6|23
1624339610000|2021-06-22 05:26:50|32849.2|32699.2|32847.5|32697.5|32850.4|32700.4|32841.4|32691.4|26
1624339620000|2021-06-22 05:27:00|32847.3|32697.3|32865.6|32715.6|32865.6|32715.6|32847.2|32697.2|31
1624339630000|2021-06-22 05:27:10|32866.2|32716.2|32878.9|32728.9|32878.9|32728.9|32861|32711|25
1624339640000|2021-06-22 05:27:20|32878.8|32728.8|32881.8|32731.8|32881.8|32731.8|32878.2|32728.2|25
1624339650000|2021-06-22 05:27:30|32879.1|32729.1|32882|32732|32882.1|32732.1|32879.1|32729.1|9
1624339660000|2021-06-22 05:27:40|32881.2|32731.2|32881.7|32731.7|32881.7|32731.7|32881.2|32731.2|12
1624339670000|2021-06-22 05:27:50|32882.1|32732.1|32879.1|32729.1|32882.5|32732.5|32875.3|32725.3|17
1624339680000|2021-06-22 05:28:00|32876.5|32726.5|32873.6|32723.6|32879.1|32729.1|32873.6|32723.6|24
1624339690000|2021-06-22 05:28:10|32873.3|32723.3|32874.7|32724.7|32876.5|32726.5|32873|32723|10
1624339700000|2021-06-22 05:28:20|32874.6|32724.6|32867.2|32717.2|32880|32730|32867.2|32717.2|21
1624339710000|2021-06-22 05:28:30|32855.7|32705.7|32867.1|32717.1|32873.9|32723.9|32827.4|32677.4|27
1624339720000|2021-06-22 05:28:40|32867.3|32717.3|32794.3|32644.3|32871.8|32721.8|32793|32643|33
1624339730000|2021-06-22 05:28:50|32795.6|32645.6|32774.6|32624.6|32795.6|32645.6|32769.4|32619.4|34
1624339740000|2021-06-22 05:29:00|32774.8|32624.8|32786.6|32636.6|32789.2|32639.2|32774.1|32624.1|37
1624339750000|2021-06-22 05:29:10|32787.4|32637.4|32785.9|32635.9|32792.1|32642.1|32785.2|32635.2|30
1624339760000|2021-06-22 05:29:20|32786.5|32636.5|32788.4|32638.4|32792.1|32642.1|32776.1|32626.1|30
1624339770000|2021-06-22 05:29:30|32775.1|32625.1|32779.7|32629.7|32785|32635|32770.8|32620.8|26
1624339780000|2021-06-22 05:29:40|32781.7|32631.7|32773|32623|32785.6|32635.6|32771.7|32621.7|22
1624339790000|2021-06-22 05:29:50|32772.3|32622.3|32770.1|32620.1|32773.5|32623.5|32769.8|32619.8|24
1624339800000|2021-06-22 05:30:00|32770.2|32620.2|32792.6|32642.6|32793|32643|32770.2|32620.2|29
1624339810000|2021-06-22 05:30:10|32792.4|32642.4|32807|32657|32807|32657|32792.4|32642.4|28
1624339820000|2021-06-22 05:30:20|32806.7|32656.7|32772.7|32622.7|32807.6|32657.6|32769.7|32619.7|23
1624339830000|2021-06-22 05:30:30|32772.5|32622.5|32763|32613|32772.5|32622.5|32760.8|32610.8|26
1624339840000|2021-06-22 05:30:40|32762.2|32612.2|32752.6|32602.6|32763.9|32613.9|32752.6|32602.6|26
1624339850000|2021-06-22 05:30:50|32727|32577|32720|32570|32732.3|32582.3|32705.3|32555.3|40
1624339860000|2021-06-22 05:31:00|32718.6|32568.6|32725.6|32575.6|32727.8|32577.8|32716.5|32566.5|26
1624339870000|2021-06-22 05:31:10|32725.3|32575.3|32708|32558|32725.3|32575.3|32697.6|32547.6|30
1624339880000|2021-06-22 05:31:20|32708.6|32558.6|32695.3|32545.3|32712.3|32562.3|32672.3|32522.3|34
1624339890000|2021-06-22 05:31:30|32694.7|32544.7|32677.3|32527.3|32701|32551|32672.3|32522.3|37
1624339900000|2021-06-22 05:31:40|32686.1|32536.1|32683.9|32533.9|32687.3|32537.3|32675.6|32525.6|31
1624339910000|2021-06-22 05:31:50|32684.6|32534.6|32681.7|32531.7|32687|32537|32681.7|32531.7|23
1624339920000|2021-06-22 05:32:00|32681.3|32531.3|32671.2|32521.2|32682|32532|32671.2|32521.2|9
1624339930000|2021-06-22 05:32:10|32669.4|32519.4|32674.7|32524.7|32675.3|32525.3|32669.2|32519.2|22
1624339940000|2021-06-22 05:32:20|32674.8|32524.8|32693.6|32543.6|32697.4|32547.4|32673.8|32523.8|32
1624339950000|2021-06-22 05:32:30|32697.9|32547.9|32681.5|32531.5|32701.7|32551.7|32675.4|32525.4|31
1624339960000|2021-06-22 05:32:40|32679.1|32529.1|32681.8|32531.8|32681.8|32531.8|32679|32529|12
1624339970000|2021-06-22 05:32:50|32681.5|32531.5|32680.3|32530.3|32681.8|32531.8|32676|32526|25
1624339980000|2021-06-22 05:33:00|32678.3|32528.3|32681.7|32531.7|32681.7|32531.7|32670.1|32520.1|29
1624339990000|2021-06-22 05:33:10|32679.5|32529.5|32678.6|32528.6|32681.1|32531.1|32677.9|32527.9|21
1624340000000|2021-06-22 05:33:20|32679.5|32529.5|32677.7|32527.7|32681.4|32531.4|32673.7|32523.7|27
1624340010000|2021-06-22 05:33:30|32676.8|32526.8|32680.3|32530.3|32688.9|32538.9|32674.5|32524.5|27
1624340020000|2021-06-22 05:33:40|32680.8|32530.8|32666.9|32516.9|32684.3|32534.3|32666.9|32516.9|32
1624340030000|2021-06-22 05:33:50|32667.1|32517.1|32657.5|32507.5|32669.9|32519.9|32657.5|32507.5|25
1624340040000|2021-06-22 05:34:00|32657.9|32507.9|32676.4|32526.4|32676.7|32526.7|32657.5|32507.5|29
1624340050000|2021-06-22 05:34:10|32674.4|32524.4|32684.2|32534.2|32684.2|32534.2|32672.8|32522.8|23
1624340060000|2021-06-22 05:34:20|32685.1|32535.1|32678.7|32528.7|32686.5|32536.5|32675.7|32525.7|25
1624340070000|2021-06-22 05:34:30|32677.8|32527.8|32676.9|32526.9|32678|32528|32672.6|32522.6|23
1624340080000|2021-06-22 05:34:40|32677.7|32527.7|32673.5|32523.5|32686|32536|32673.5|32523.5|16
1624340090000|2021-06-22 05:34:50|32675.8|32525.8|32676.5|32526.5|32683.4|32533.4|32675.7|32525.7|27
1624340100000|2021-06-22 05:35:00|32676.6|32526.6|32676.5|32526.5|32677.7|32527.7|32676.4|32526.4|7
1624340110000|2021-06-22 05:35:10|32680.9|32530.9|32685.1|32535.1|32685.5|32535.5|32680.9|32530.9|9
1624340120000|2021-06-22 05:35:20|32685|32535|32645.7|32495.7|32685.4|32535.4|32625.3|32475.3|35
1624340130000|2021-06-22 05:35:30|32638.5|32488.5|32636.3|32486.3|32657.3|32507.3|32632.3|32482.3|36
1624340140000|2021-06-22 05:35:40|32636.4|32486.4|32642.8|32492.8|32647|32497|32633.9|32483.9|31
1624340150000|2021-06-22 05:35:50|32643.7|32493.7|32624.7|32474.7|32643.7|32493.7|32624.7|32474.7|19
1624340160000|2021-06-22 05:36:00|32623.7|32473.7|32647.3|32497.3|32647.9|32497.9|32623.6|32473.6|31
1624340170000|2021-06-22 05:36:10|32647.5|32497.5|32663.2|32513.2|32663.2|32513.2|32647.5|32497.5|30
1624340180000|2021-06-22 05:36:20|32663.4|32513.4|32668.6|32518.6|32669.5|32519.5|32663.4|32513.4|14
1624340190000|2021-06-22 05:36:30|32667.6|32517.6|32643.7|32493.7|32668.1|32518.1|32641.3|32491.3|22
1624340200000|2021-06-22 05:36:40|32643.5|32493.5|32650.5|32500.5|32655.6|32505.6|32640.4|32490.4|30
1624340210000|2021-06-22 05:36:50|32659.3|32509.3|32669.5|32519.5|32674.6|32524.6|32655.1|32505.1|32
1624340220000|2021-06-22 05:37:00|32673.9|32523.9|32670.3|32520.3|32674.6|32524.6|32669.5|32519.5|17
1624340230000|2021-06-22 05:37:10|32672.2|32522.2|32684.1|32534.1|32686.7|32536.7|32671.7|32521.7|15
1624340240000|2021-06-22 05:37:20|32685.2|32535.2|32698.1|32548.1|32703|32553|32685.2|32535.2|27
1624340250000|2021-06-22 05:37:30|32700.9|32550.9|32699.5|32549.5|32700.9|32550.9|32697.9|32547.9|6
1624340260000|2021-06-22 05:37:40|32700.5|32550.5|32696.3|32546.3|32700.5|32550.5|32695.4|32545.4|10
1624340270000|2021-06-22 05:37:50|32697.6|32547.6|32693.9|32543.9|32697.6|32547.6|32693.9|32543.9|13
1624340280000|2021-06-22 05:38:00|32697.2|32547.2|32697.2|32547.2|32697.2|32547.2|32692.6|32542.6|20
1624340290000|2021-06-22 05:38:10|32692.3|32542.3|32694.9|32544.9|32694.9|32544.9|32690|32540|11
1624340300000|2021-06-22 05:38:20|32694.4|32544.4|32693.5|32543.5|32694.7|32544.7|32689.3|32539.3|19
1624340310000|2021-06-22 05:38:30|32701.6|32551.6|32701.6|32551.6|32701.6|32551.6|32691.5|32541.5|21
1624340320000|2021-06-22 05:38:40|32695.9|32545.9|32685.5|32535.5|32701.6|32551.6|32685.5|32535.5|19
1624340330000|2021-06-22 05:38:50|32689.5|32539.5|32675.4|32525.4|32689.9|32539.9|32667.5|32517.5|35
1624340340000|2021-06-22 05:39:00|32676.3|32526.3|32676.7|32526.7|32678.6|32528.6|32675.7|32525.7|18
1624340350000|2021-06-22 05:39:10|32677.3|32527.3|32686.9|32536.9|32689|32539|32677.3|32527.3|13
1624340360000|2021-06-22 05:39:20|32687.1|32537.1|32674.6|32524.6|32689.1|32539.1|32673.3|32523.3|19
1624340370000|2021-06-22 05:39:30|32671.3|32521.3|32670.9|32520.9|32672.6|32522.6|32662.1|32512.1|20
1624340380000|2021-06-22 05:39:40|32660.9|32510.9|32666.7|32516.7|32675|32525|32644.4|32494.4|35
1624340390000|2021-06-22 05:39:50|32640.8|32490.8|32611.6|32461.6|32640.8|32490.8|32611.6|32461.6|36
1624340400000|2021-06-22 05:40:00|32611.5|32461.5|32633.6|32483.6|32633.6|32483.6|32606.1|32456.1|37
1624340410000|2021-06-22 05:40:10|32633.8|32483.8|32637.6|32487.6|32638.7|32488.7|32631.3|32481.3|26
1624340420000|2021-06-22 05:40:20|32637.5|32487.5|32641|32491|32641|32491|32635.6|32485.6|24
1624340430000|2021-06-22 05:40:30|32642.3|32492.3|32648.4|32498.4|32651.7|32501.7|32640.5|32490.5|24
1624340440000|2021-06-22 05:40:40|32648.3|32498.3|32657.1|32507.1|32658.8|32508.8|32647.6|32497.6|20
1624340450000|2021-06-22 05:40:50|32655.1|32505.1|32664.4|32514.4|32667.3|32517.3|32654.5|32504.5|26
1624340460000|2021-06-22 05:41:00|32664.3|32514.3|32664.7|32514.7|32665.2|32515.2|32662.7|32512.7|14
1624340470000|2021-06-22 05:41:10|32665.4|32515.4|32657.4|32507.4|32665.4|32515.4|32657.2|32507.2|15
1624340480000|2021-06-22 05:41:20|32658.8|32508.8|32663.2|32513.2|32663.2|32513.2|32657.1|32507.1|15
1624340490000|2021-06-22 05:41:30|32662.8|32512.8|32662|32512|32664.5|32514.5|32660.3|32510.3|10
1624340510000|2021-06-22 05:41:50|32661.7|32511.7|32657.4|32507.4|32664.5|32514.5|32657.4|32507.4|15
1624340520000|2021-06-22 05:42:00|32657.2|32507.2|32670.7|32520.7|32671.3|32521.3|32657.2|32507.2|20
1624340530000|2021-06-22 05:42:10|32672.2|32522.2|32669.7|32519.7|32679.3|32529.3|32669.4|32519.4|27
1624340540000|2021-06-22 05:42:20|32673|32523|32671.9|32521.9|32674.4|32524.4|32669|32519|18
1624340550000|2021-06-22 05:42:30|32671.8|32521.8|32652.9|32502.9|32673|32523|32651.4|32501.4|25
1624340560000|2021-06-22 05:42:40|32653.8|32503.8|32653.7|32503.7|32654.3|32504.3|32652.7|32502.7|7
1624340570000|2021-06-22 05:42:50|32654.1|32504.1|32655|32505|32655.1|32505.1|32653.1|32503.1|13
1624340580000|2021-06-22 05:43:00|32654.4|32504.4|32653.5|32503.5|32654.4|32504.4|32652.1|32502.1|6
1624340590000|2021-06-22 05:43:10|32652.4|32502.4|32654|32504|32659.5|32509.5|32652.4|32502.4|19
1624340600000|2021-06-22 05:43:20|32654.9|32504.9|32665.5|32515.5|32666|32516|32654|32504|22
1624340610000|2021-06-22 05:43:30|32664.3|32514.3|32660.5|32510.5|32666.1|32516.1|32660.5|32510.5|22
1624340620000|2021-06-22 05:43:40|32660.4|32510.4|32653.7|32503.7|32667.3|32517.3|32653.7|32503.7|25
1624340630000|2021-06-22 05:43:50|32652.7|32502.7|32670.8|32520.8|32670.8|32520.8|32648.6|32498.6|32
1624340640000|2021-06-22 05:44:00|32670.5|32520.5|32645.6|32495.6|32680.8|32530.8|32644.3|32494.3|28
1624340650000|2021-06-22 05:44:10|32646.1|32496.1|32655.1|32505.1|32655.1|32505.1|32646.1|32496.1|40
1624340660000|2021-06-22 05:44:20|32654.9|32504.9|32657.9|32507.9|32661.4|32511.4|32653.8|32503.8|33
1624340670000|2021-06-22 05:44:30|32658.3|32508.3|32655.3|32505.3|32661.9|32511.9|32655.3|32505.3|27
1624340680000|2021-06-22 05:44:40|32655.1|32505.1|32657.3|32507.3|32657.6|32507.6|32654.8|32504.8|25
1624340690000|2021-06-22 05:44:50|32657.7|32507.7|32645|32495|32658.6|32508.6|32645|32495|27
1624340700000|2021-06-22 05:45:00|32646.4|32496.4|32656.1|32506.1|32657|32507|32643.6|32493.6|24
1624340710000|2021-06-22 05:45:10|32656.7|32506.7|32658.1|32508.1|32659.1|32509.1|32655.8|32505.8|26
1624340720000|2021-06-22 05:45:20|32659.1|32509.1|32652.9|32502.9|32667.4|32517.4|32652.5|32502.5|29
1624340730000|2021-06-22 05:45:30|32652.6|32502.6|32656.3|32506.3|32659.1|32509.1|32652.4|32502.4|25
1624340740000|2021-06-22 05:45:40|32657.7|32507.7|32663.2|32513.2|32669.1|32519.1|32657.7|32507.7|33
1624340750000|2021-06-22 05:45:50|32664.4|32514.4|32668.5|32518.5|32670.8|32520.8|32663.3|32513.3|32
1624340760000|2021-06-22 05:46:00|32669.4|32519.4|32676.2|32526.2|32676.2|32526.2|32669.4|32519.4|21
1624340770000|2021-06-22 05:46:10|32676.8|32526.8|32676.1|32526.1|32682.2|32532.2|32673.4|32523.4|23
1624340780000|2021-06-22 05:46:20|32673.3|32523.3|32658|32508|32675.8|32525.8|32657.9|32507.9|26
1624340790000|2021-06-22 05:46:30|32658.1|32508.1|32666.1|32516.1|32667|32517|32658.1|32508.1|26
1624340800000|2021-06-22 05:46:40|32663.5|32513.5|32668.9|32518.9|32669.8|32519.8|32663.3|32513.3|28
1624340810000|2021-06-22 05:46:50|32669.1|32519.1|32665.9|32515.9|32680.1|32530.1|32665.9|32515.9|26
1624340820000|2021-06-22 05:47:00|32668.7|32518.7|32674.5|32524.5|32676.7|32526.7|32666.8|32516.8|24
1624340830000|2021-06-22 05:47:10|32674.2|32524.2|32676.3|32526.3|32676.9|32526.9|32674|32524|14
1624340840000|2021-06-22 05:47:20|32676.4|32526.4|32671.6|32521.6|32677.6|32527.6|32671.6|32521.6|23
1624340850000|2021-06-22 05:47:30|32670.6|32520.6|32680.8|32530.8|32682.2|32532.2|32668.6|32518.6|33
1624340860000|2021-06-22 05:47:40|32681.1|32531.1|32678.2|32528.2|32681.1|32531.1|32675|32525|16
1624340870000|2021-06-22 05:47:50|32678.4|32528.4|32684|32534|32690.6|32540.6|32678.4|32528.4|17
1624340880000|2021-06-22 05:48:00|32683.7|32533.7|32687.5|32537.5|32687.6|32537.6|32683.2|32533.2|14
1624340890000|2021-06-22 05:48:10|32687.6|32537.6|32687.7|32537.7|32687.7|32537.7|32683.8|32533.8|12
1624340900000|2021-06-22 05:48:20|32686.5|32536.5|32711.4|32561.4|32711.6|32561.6|32686.5|32536.5|33
1624340910000|2021-06-22 05:48:30|32712.3|32562.3|32706.9|32556.9|32724.6|32574.6|32705.3|32555.3|31
1624340920000|2021-06-22 05:48:40|32707.8|32557.8|32700.8|32550.8|32707.8|32557.8|32700.4|32550.4|27
1624340930000|2021-06-22 05:48:50|32701|32551|32699.3|32549.3|32701.6|32551.6|32698|32548|28
1624340940000|2021-06-22 05:49:00|32699.1|32549.1|32699.6|32549.6|32700.4|32550.4|32697.9|32547.9|23
1624340950000|2021-06-22 05:49:10|32699.5|32549.5|32720.8|32570.8|32725.8|32575.8|32699.5|32549.5|26
1624340960000|2021-06-22 05:49:20|32719.8|32569.8|32724.2|32574.2|32726|32576|32719.8|32569.8|24
1624340970000|2021-06-22 05:49:30|32723.6|32573.6|32717.5|32567.5|32724.4|32574.4|32714.5|32564.5|32
1624340980000|2021-06-22 05:49:40|32717.7|32567.7|32714|32564|32720|32570|32713.1|32563.1|26
1624340990000|2021-06-22 05:49:50|32714.5|32564.5|32713.7|32563.7|32716.7|32566.7|32712.5|32562.5|21
1624341000000|2021-06-22 05:50:00|32712.5|32562.5|32714.6|32564.6|32720.2|32570.2|32712.5|32562.5|29
1624341010000|2021-06-22 05:50:10|32712.7|32562.7|32711|32561|32713.6|32563.6|32708.2|32558.2|22
1624341020000|2021-06-22 05:50:20|32710.7|32560.7|32707.3|32557.3|32712.1|32562.1|32703|32553|30
1624341030000|2021-06-22 05:50:30|32707.4|32557.4|32692.3|32542.3|32708.1|32558.1|32692|32542|29
1624341040000|2021-06-22 05:50:40|32692.2|32542.2|32692.5|32542.5|32692.9|32542.9|32691.8|32541.8|23
1624341050000|2021-06-22 05:50:50|32692.8|32542.8|32685.2|32535.2|32693.3|32543.3|32682.4|32532.4|29
1624341060000|2021-06-22 05:51:00|32685.1|32535.1|32687.7|32537.7|32688.4|32538.4|32682.9|32532.9|24
1624341070000|2021-06-22 05:51:10|32687.5|32537.5|32687.9|32537.9|32687.9|32537.9|32686.9|32536.9|20
1624341080000|2021-06-22 05:51:20|32687.5|32537.5|32691.7|32541.7|32691.9|32541.9|32687.3|32537.3|17
1624341090000|2021-06-22 05:51:30|32688|32538|32688.4|32538.4|32690.5|32540.5|32684.4|32534.4|26
1624341100000|2021-06-22 05:51:40|32686.8|32536.8|32689.2|32539.2|32689.5|32539.5|32686.2|32536.2|17
1624341110000|2021-06-22 05:51:50|32688.4|32538.4|32687.1|32537.1|32689.2|32539.2|32686.4|32536.4|17
1624341120000|2021-06-22 05:52:00|32687.7|32537.7|32691.9|32541.9|32691.9|32541.9|32687|32537|11
1624341130000|2021-06-22 05:52:10|32690.1|32540.1|32687.1|32537.1|32690.1|32540.1|32686.3|32536.3|14
1624341140000|2021-06-22 05:52:20|32687|32537|32690.3|32540.3|32690.3|32540.3|32687|32537|7
1624341150000|2021-06-22 05:52:30|32692.6|32542.6|32697.7|32547.7|32697.7|32547.7|32692.6|32542.6|6
1624341160000|2021-06-22 05:52:40|32696.9|32546.9|32708.6|32558.6|32708.7|32558.7|32696.9|32546.9|10
1624341170000|2021-06-22 05:52:50|32709.6|32559.6|32706.9|32556.9|32713.3|32563.3|32706.5|32556.5|24
1624341180000|2021-06-22 05:53:00|32705.9|32555.9|32695.7|32545.7|32705.9|32555.9|32693|32543|28
1624341190000|2021-06-22 05:53:10|32694.3|32544.3|32691|32541|32694.3|32544.3|32684.6|32534.6|21
1624341200000|2021-06-22 05:53:20|32688.7|32538.7|32691.8|32541.8|32692.4|32542.4|32686|32536|30
1624341210000|2021-06-22 05:53:30|32690.6|32540.6|32683.9|32533.9|32692.9|32542.9|32683.9|32533.9|26
1624341220000|2021-06-22 05:53:40|32684|32534|32684|32534|32684.3|32534.3|32684|32534|9
1624341230000|2021-06-22 05:53:50|32684.1|32534.1|32684|32534|32691.4|32541.4|32684|32534|11
1624341240000|2021-06-22 05:54:00|32684.2|32534.2|32683.7|32533.7|32694.6|32544.6|32683.7|32533.7|15
1624341250000|2021-06-22 05:54:10|32683.8|32533.8|32694.6|32544.6|32694.6|32544.6|32665.3|32515.3|30
1624341260000|2021-06-22 05:54:20|32673.4|32523.4|32668.8|32518.8|32678.1|32528.1|32663|32513|27
1624341270000|2021-06-22 05:54:30|32668.7|32518.7|32641.5|32491.5|32677.5|32527.5|32619.2|32469.2|24
1624341280000|2021-06-22 05:54:40|32640.8|32490.8|32609.9|32459.9|32640.8|32490.8|32607.2|32457.2|38
1624341290000|2021-06-22 05:54:50|32607.4|32457.4|32595.8|32445.8|32612.1|32462.1|32595.8|32445.8|34
1624341300000|2021-06-22 05:55:00|32598.2|32448.2|32611.5|32461.5|32616.6|32466.6|32595.8|32445.8|34
1624341310000|2021-06-22 05:55:10|32613.5|32463.5|32592.2|32442.2|32616.9|32466.9|32592.2|32442.2|38
1624341320000|2021-06-22 05:55:20|32592.4|32442.4|32619.8|32469.8|32619.8|32469.8|32591.3|32441.3|37
1624341330000|2021-06-22 05:55:30|32619.7|32469.7|32631.3|32481.3|32631.3|32481.3|32604.1|32454.1|31
1624341340000|2021-06-22 05:55:40|32630.4|32480.4|32639.8|32489.8|32639.8|32489.8|32620.2|32470.2|24
1624341350000|2021-06-22 05:55:50|32639.6|32489.6|32620.5|32470.5|32639.6|32489.6|32620.5|32470.5|23
1624341360000|2021-06-22 05:56:00|32620.6|32470.6|32628.6|32478.6|32630.3|32480.3|32618.6|32468.6|24
1624341370000|2021-06-22 05:56:10|32630.5|32480.5|32662.5|32512.5|32663.8|32513.8|32630.5|32480.5|29
1624341380000|2021-06-22 05:56:20|32660.5|32510.5|32680|32530|32680.9|32530.9|32653|32503|34
1624341390000|2021-06-22 05:56:30|32679|32529|32677.6|32527.6|32690.7|32540.7|32672.8|32522.8|32
1624341400000|2021-06-22 05:56:40|32677.2|32527.2|32661|32511|32678.1|32528.1|32661|32511|23
1624341410000|2021-06-22 05:56:50|32662.1|32512.1|32674.6|32524.6|32677.2|32527.2|32660|32510|33
1624341420000|2021-06-22 05:57:00|32675.7|32525.7|32655.3|32505.3|32676.7|32526.7|32655.3|32505.3|26
1624341430000|2021-06-22 05:57:10|32655.7|32505.7|32662.3|32512.3|32664.8|32514.8|32649|32499|32
1624341440000|2021-06-22 05:57:20|32662|32512|32677|32527|32687.6|32537.6|32662|32512|34
1624341450000|2021-06-22 05:57:30|32673.3|32523.3|32685.7|32535.7|32685.9|32535.9|32672.5|32522.5|22
1624341460000|2021-06-22 05:57:40|32684.8|32534.8|32675.1|32525.1|32685.7|32535.7|32675.1|32525.1|20
1624341470000|2021-06-22 05:57:50|32676.1|32526.1|32686.1|32536.1|32686.7|32536.7|32674.4|32524.4|28
1624341480000|2021-06-22 05:58:00|32685.8|32535.8|32683.8|32533.8|32695|32545|32683.8|32533.8|29
1624341490000|2021-06-22 05:58:10|32683.2|32533.2|32681.5|32531.5|32683.2|32533.2|32677.8|32527.8|28
1624341500000|2021-06-22 05:58:20|32682.5|32532.5|32678.6|32528.6|32684.2|32534.2|32677.5|32527.5|25
1624341510000|2021-06-22 05:58:30|32672.8|32522.8|32675.2|32525.2|32680.4|32530.4|32662.3|32512.3|35
1624341520000|2021-06-22 05:58:40|32674.6|32524.6|32672.5|32522.5|32682.9|32532.9|32671.4|32521.4|35
1624341530000|2021-06-22 05:58:50|32674.5|32524.5|32667|32517|32679.5|32529.5|32663.1|32513.1|30
1624341540000|2021-06-22 05:59:00|32666.8|32516.8|32667.9|32517.9|32672.8|32522.8|32663.5|32513.5|25
1624341550000|2021-06-22 05:59:10|32669.6|32519.6|32668.7|32518.7|32674|32524|32663.5|32513.5|26
1624341560000|2021-06-22 05:59:20|32666.7|32516.7|32680.4|32530.4|32681.6|32531.6|32663.3|32513.3|21
1624341570000|2021-06-22 05:59:30|32680.6|32530.6|32677|32527|32682.1|32532.1|32676.1|32526.1|30
1624341580000|2021-06-22 05:59:40|32676.6|32526.6|32678.1|32528.1|32684.8|32534.8|32675.9|32525.9|34
1624341590000|2021-06-22 05:59:50|32676.7|32526.7|32673.2|32523.2|32680.7|32530.7|32673.2|32523.2|30
1624341600000|2021-06-22 06:00:00|32668.8|32518.8|32676.2|32526.2|32677.2|32527.2|32666.9|32516.9|32
1624341610000|2021-06-22 06:00:10|32676.6|32526.6|32682.2|32532.2|32686.7|32536.7|32676.6|32526.6|28
1624341620000|2021-06-22 06:00:20|32682.7|32532.7|32687.3|32537.3|32690|32540|32680.9|32530.9|28
1624341630000|2021-06-22 06:00:30|32685|32535|32693.7|32543.7|32696|32546|32685|32535|29
1624341640000|2021-06-22 06:00:40|32695|32545|32701.1|32551.1|32704.4|32554.4|32693.8|32543.8|24
1624341650000|2021-06-22 06:00:50|32701.3|32551.3|32705.4|32555.4|32705.6|32555.6|32701.3|32551.3|16
1624341660000|2021-06-22 06:01:00|32705.1|32555.1|32696.5|32546.5|32705.1|32555.1|32696.5|32546.5|16
1624341670000|2021-06-22 06:01:10|32697|32547|32700.8|32550.8|32702.7|32552.7|32696.9|32546.9|29
1624341680000|2021-06-22 06:01:20|32700.6|32550.6|32713.2|32563.2|32713.2|32563.2|32700.6|32550.6|31
1624341690000|2021-06-22 06:01:30|32715.5|32565.5|32708.6|32558.6|32717.7|32567.7|32702.9|32552.9|28
1624341700000|2021-06-22 06:01:40|32708.2|32558.2|32715.3|32565.3|32716.5|32566.5|32703|32553|36
1624341710000|2021-06-22 06:01:50|32715.6|32565.6|32715.9|32565.9|32715.9|32565.9|32706.8|32556.8|33
1624341720000|2021-06-22 06:02:00|32715.7|32565.7|32720.4|32570.4|32720.4|32570.4|32715.1|32565.1|31
1624341730000|2021-06-22 06:02:10|32720.8|32570.8|32733|32583|32733.6|32583.6|32720.5|32570.5|14
1624341740000|2021-06-22 06:02:20|32733.6|32583.6|32741.1|32591.1|32744.2|32594.2|32733.6|32583.6|26
1624341750000|2021-06-22 06:02:30|32742.6|32592.6|32753|32603|32759|32609|32742.6|32592.6|25
1624341760000|2021-06-22 06:02:40|32753.7|32603.7|32751.8|32601.8|32753.7|32603.7|32746.3|32596.3|26
1624341770000|2021-06-22 06:02:50|32751.9|32601.9|32749.6|32599.6|32754|32604|32747.5|32597.5|31
1624341780000|2021-06-22 06:03:00|32749.9|32599.9|32753.8|32603.8|32755.7|32605.7|32748.7|32598.7|32
1624341790000|2021-06-22 06:03:10|32754.1|32604.1|32756.2|32606.2|32761.2|32611.2|32753.2|32603.2|28
1624341800000|2021-06-22 06:03:20|32756.1|32606.1|32750.7|32600.7|32756.9|32606.9|32749.9|32599.9|30
1624341810000|2021-06-22 06:03:30|32752|32602|32746.6|32596.6|32752|32602|32741.6|32591.6|29
1624341820000|2021-06-22 06:03:40|32747.6|32597.6|32746.3|32596.3|32748.9|32598.9|32745.2|32595.2|16
1624341830000|2021-06-22 06:03:50|32746.4|32596.4|32729.8|32579.8|32746.4|32596.4|32715.9|32565.9|24
1624341840000|2021-06-22 06:04:00|32729.7|32579.7|32723.5|32573.5|32730.2|32580.2|32722.4|32572.4|24
1624341850000|2021-06-22 06:04:10|32726.1|32576.1|32720.8|32570.8|32726.1|32576.1|32716.9|32566.9|28
1624341860000|2021-06-22 06:04:20|32720.7|32570.7|32697.1|32547.1|32724.1|32574.1|32693.9|32543.9|23
1624341870000|2021-06-22 06:04:30|32697|32547|32688.6|32538.6|32709.6|32559.6|32687|32537|28
1624341880000|2021-06-22 06:04:40|32692.7|32542.7|32692|32542|32696.1|32546.1|32686.2|32536.2|21
1624341890000|2021-06-22 06:04:50|32691.3|32541.3|32688.1|32538.1|32696|32546|32684.9|32534.9|23
1624341900000|2021-06-22 06:05:00|32686.2|32536.2|32678.8|32528.8|32691.4|32541.4|32674.6|32524.6|36
1624341910000|2021-06-22 06:05:10|32672.9|32522.9|32677.3|32527.3|32692.4|32542.4|32668.4|32518.4|30
1624341920000|2021-06-22 06:05:20|32688.1|32538.1|32687.9|32537.9|32694.2|32544.2|32672.2|32522.2|36
1624341930000|2021-06-22 06:05:30|32688|32538|32690.5|32540.5|32690.7|32540.7|32658.1|32508.1|27
1624341940000|2021-06-22 06:05:40|32687.9|32537.9|32657.3|32507.3|32687.9|32537.9|32655.9|32505.9|17
1624341950000|2021-06-22 06:05:50|32657.5|32507.5|32670.9|32520.9|32672.1|32522.1|32655.6|32505.6|27
1624341960000|2021-06-22 06:06:00|32669.7|32519.7|32666.1|32516.1|32670.3|32520.3|32663.2|32513.2|31
1624341970000|2021-06-22 06:06:10|32664|32514|32667.4|32517.4|32670.2|32520.2|32664|32514|27
1624341980000|2021-06-22 06:06:20|32667.6|32517.6|32661.5|32511.5|32669.9|32519.9|32661.5|32511.5|15
1624341990000|2021-06-22 06:06:30|32661.4|32511.4|32660.5|32510.5|32662.4|32512.4|32651.3|32501.3|32
1624342000000|2021-06-22 06:06:40|32661.6|32511.6|32705.5|32555.5|32705.7|32555.7|32661.6|32511.6|31
1624342010000|2021-06-22 06:06:50|32702.1|32552.1|32688.5|32538.5|32702.1|32552.1|32686.1|32536.1|35
1624342020000|2021-06-22 06:07:00|32688.6|32538.6|32691.7|32541.7|32696.4|32546.4|32688.6|32538.6|19
1624342030000|2021-06-22 06:07:10|32693.4|32543.4|32706.3|32556.3|32707.4|32557.4|32691.7|32541.7|24
1624342040000|2021-06-22 06:07:20|32705.4|32555.4|32688.7|32538.7|32707|32557|32688.7|32538.7|32
1624342050000|2021-06-22 06:07:30|32688.8|32538.8|32681.5|32531.5|32690.4|32540.4|32681.5|32531.5|22
1624342060000|2021-06-22 06:07:40|32682|32532|32683.7|32533.7|32685.5|32535.5|32682|32532|18
1624342070000|2021-06-22 06:07:50|32683.3|32533.3|32683.5|32533.5|32683.7|32533.7|32682.4|32532.4|7
1624342080000|2021-06-22 06:08:00|32682.7|32532.7|32680.9|32530.9|32690.9|32540.9|32679.6|32529.6|32
1624342090000|2021-06-22 06:08:10|32687.7|32537.7|32686.6|32536.6|32691.7|32541.7|32671|32521|30
1624342100000|2021-06-22 06:08:20|32686.9|32536.9|32664.7|32514.7|32686.9|32536.9|32664.7|32514.7|23
1624342110000|2021-06-22 06:08:30|32665|32515|32648.7|32498.7|32669.1|32519.1|32638.4|32488.4|24
1624342120000|2021-06-22 06:08:40|32647.3|32497.3|32647.3|32497.3|32650.5|32500.5|32630.1|32480.1|30
1624342130000|2021-06-22 06:08:50|32650.7|32500.7|32655.2|32505.2|32655.3|32505.3|32646.6|32496.6|34
1624342140000|2021-06-22 06:09:00|32655.4|32505.4|32653.9|32503.9|32658.1|32508.1|32653.9|32503.9|26
1624342150000|2021-06-22 06:09:10|32654.5|32504.5|32644|32494|32655|32505|32642.1|32492.1|26
1624342160000|2021-06-22 06:09:20|32642|32492|32649|32499|32649|32499|32641.9|32491.9|21
1624342170000|2021-06-22 06:09:30|32645.2|32495.2|32653.9|32503.9|32654|32504|32643.1|32493.1|28
1624342180000|2021-06-22 06:09:40|32654.5|32504.5|32650.1|32500.1|32654.5|32504.5|32649.6|32499.6|29
1624342190000|2021-06-22 06:09:50|32649.9|32499.9|32626.8|32476.8|32649.9|32499.9|32626.8|32476.8|34
1624342200000|2021-06-22 06:10:00|32626.7|32476.7|32632|32482|32632.2|32482.2|32623|32473|28
1624342210000|2021-06-22 06:10:10|32630.5|32480.5|32628.9|32478.9|32634.6|32484.6|32628.9|32478.9|28
1624342220000|2021-06-22 06:10:20|32624.8|32474.8|32616.5|32466.5|32631|32481|32615.5|32465.5|34
1624342230000|2021-06-22 06:10:30|32630.1|32480.1|32614.1|32464.1|32632.3|32482.3|32611.6|32461.6|40
1624342240000|2021-06-22 06:10:40|32613.7|32463.7|32615.2|32465.2|32616.6|32466.6|32613.7|32463.7|18
1624342250000|2021-06-22 06:10:50|32615.3|32465.3|32637.5|32487.5|32637.5|32487.5|32615.3|32465.3|22
1624342260000|2021-06-22 06:11:00|32638.4|32488.4|32633.8|32483.8|32643.2|32493.2|32632.3|32482.3|26
1624342270000|2021-06-22 06:11:10|32632.9|32482.9|32646.1|32496.1|32646.1|32496.1|32632.5|32482.5|19
1624342280000|2021-06-22 06:11:20|32647.1|32497.1|32654.5|32504.5|32656.4|32506.4|32647.1|32497.1|14
1624342290000|2021-06-22 06:11:30|32658|32508|32656.8|32506.8|32660|32510|32655.8|32505.8|16
1624342300000|2021-06-22 06:11:40|32657|32507|32666.2|32516.2|32666.2|32516.2|32656.2|32506.2|28
1624342310000|2021-06-22 06:11:50|32666.8|32516.8|32663.4|32513.4|32667.6|32517.6|32660.5|32510.5|22
1624342320000|2021-06-22 06:12:00|32663.8|32513.8|32649.6|32499.6|32665.2|32515.2|32644.5|32494.5|30
1624342330000|2021-06-22 06:12:10|32649.7|32499.7|32663.7|32513.7|32665.9|32515.9|32649.7|32499.7|26
1624342340000|2021-06-22 06:12:20|32663.9|32513.9|32663.8|32513.8|32664.5|32514.5|32662.7|32512.7|15
1624342350000|2021-06-22 06:12:30|32665.8|32515.8|32671.4|32521.4|32672.4|32522.4|32664.7|32514.7|17
1624342360000|2021-06-22 06:12:40|32672.3|32522.3|32668.2|32518.2|32682.1|32532.1|32667.1|32517.1|18
1624342370000|2021-06-22 06:12:50|32668.7|32518.7|32672.9|32522.9|32672.9|32522.9|32668.2|32518.2|19
1624342380000|2021-06-22 06:13:00|32674.4|32524.4|32676|32526|32688.3|32538.3|32672.7|32522.7|25
1624342390000|2021-06-22 06:13:10|32676.3|32526.3|32665.3|32515.3|32676.6|32526.6|32665.2|32515.2|26
1624342400000|2021-06-22 06:13:20|32666|32516|32662.5|32512.5|32666|32516|32653.6|32503.6|26
1624342410000|2021-06-22 06:13:30|32653.6|32503.6|32657.7|32507.7|32661.8|32511.8|32649|32499|20
1624342420000|2021-06-22 06:13:40|32657.9|32507.9|32652.3|32502.3|32658.9|32508.9|32651.1|32501.1|15
1624342430000|2021-06-22 06:13:50|32652.9|32502.9|32648.9|32498.9|32653.9|32503.9|32648.9|32498.9|25
1624342440000|2021-06-22 06:14:00|32649|32499|32642.5|32492.5|32650.8|32500.8|32640.4|32490.4|26
1624342450000|2021-06-22 06:14:10|32641.3|32491.3|32639.8|32489.8|32641.7|32491.7|32631.3|32481.3|20
1624342460000|2021-06-22 06:14:20|32641.3|32491.3|32642.5|32492.5|32644.9|32494.9|32641.3|32491.3|24
1624342470000|2021-06-22 06:14:30|32642.6|32492.6|32650.1|32500.1|32650.1|32500.1|32642.3|32492.3|19
1624342480000|2021-06-22 06:14:40|32651.1|32501.1|32654.6|32504.6|32658.3|32508.3|32650.3|32500.3|25
1624342490000|2021-06-22 06:14:50|32655.6|32505.6|32667.5|32517.5|32667.5|32517.5|32654|32504|11
1624342500000|2021-06-22 06:15:00|32670.6|32520.6|32669.2|32519.2|32670.6|32520.6|32665.3|32515.3|22
1624342510000|2021-06-22 06:15:10|32669.3|32519.3|32686.8|32536.8|32690.1|32540.1|32667.6|32517.6|27
1624342520000|2021-06-22 06:15:20|32686.4|32536.4|32693.6|32543.6|32693.6|32543.6|32686.4|32536.4|25
1624342530000|2021-06-22 06:15:30|32693.7|32543.7|32694.4|32544.4|32694.4|32544.4|32691.2|32541.2|24
1624342540000|2021-06-22 06:15:40|32694.3|32544.3|32691.9|32541.9|32694.4|32544.4|32689|32539|29
1624342550000|2021-06-22 06:15:50|32692.7|32542.7|32702.5|32552.5|32703.4|32553.4|32692.7|32542.7|21
1624342560000|2021-06-22 06:16:00|32702.9|32552.9|32699|32549|32711.1|32561.1|32697.9|32547.9|22
1624342570000|2021-06-22 06:16:10|32696.6|32546.6|32705.7|32555.7|32705.9|32555.9|32696.6|32546.6|15
1624342580000|2021-06-22 06:16:20|32706.1|32556.1|32712.5|32562.5|32714.5|32564.5|32706.1|32556.1|15
1624342590000|2021-06-22 06:16:30|32712.8|32562.8|32703.8|32553.8|32717.6|32567.6|32702.3|32552.3|22
1624342600000|2021-06-22 06:16:40|32702.7|32552.7|32725.4|32575.4|32725.8|32575.8|32701.9|32551.9|29
1624342610000|2021-06-22 06:16:50|32725.2|32575.2|32739.6|32589.6|32742.7|32592.7|32725.2|32575.2|35
1624342620000|2021-06-22 06:17:00|32740.1|32590.1|32745.1|32595.1|32746.1|32596.1|32731.4|32581.4|35
1624342630000|2021-06-22 06:17:10|32747|32597|32755.5|32605.5|32760.8|32610.8|32745.1|32595.1|38
1624342640000|2021-06-22 06:17:20|32753.7|32603.7|32740.3|32590.3|32753.7|32603.7|32738.5|32588.5|21
1624342650000|2021-06-22 06:17:30|32736.1|32586.1|32730.9|32580.9|32748.4|32598.4|32730.9|32580.9|31
1624342660000|2021-06-22 06:17:40|32729.9|32579.9|32728|32578|32742.7|32592.7|32727.5|32577.5|27
1624342670000|2021-06-22 06:17:50|32728.3|32578.3|32732.4|32582.4|32746.5|32596.5|32727.8|32577.8|28
1624342680000|2021-06-22 06:18:00|32732.2|32582.2|32736.6|32586.6|32741.5|32591.5|32722.4|32572.4|28
1624342690000|2021-06-22 06:18:10|32723.4|32573.4|32713.4|32563.4|32739.9|32589.9|32713.1|32563.1|24
1624342700000|2021-06-22 06:18:20|32714|32564|32738.8|32588.8|32739.8|32589.8|32714|32564|27
1624342710000|2021-06-22 06:18:30|32739|32589|32751.3|32601.3|32753.9|32603.9|32739|32589|35
1624342720000|2021-06-22 06:18:40|32751.5|32601.5|32739.4|32589.4|32754.4|32604.4|32739.4|32589.4|14
1624342730000|2021-06-22 06:18:50|32745.9|32595.9|32750.3|32600.3|32751.9|32601.9|32739|32589|35
1624342740000|2021-06-22 06:19:00|32753.6|32603.6|32752.3|32602.3|32754.4|32604.4|32751.7|32601.7|6
1624342750000|2021-06-22 06:19:10|32752.6|32602.6|32757.3|32607.3|32761.4|32611.4|32750.7|32600.7|26
1624342760000|2021-06-22 06:19:20|32759|32609|32762.3|32612.3|32763.9|32613.9|32757.4|32607.4|20
1624342770000|2021-06-22 06:19:30|32762.5|32612.5|32771.5|32621.5|32773.2|32623.2|32762.3|32612.3|32
1624342780000|2021-06-22 06:19:40|32771.7|32621.7|32772.3|32622.3|32773.5|32623.5|32762.6|32612.6|21
1624342790000|2021-06-22 06:19:50|32772.4|32622.4|32779|32629|32779|32629|32772.3|32622.3|15
1624342800000|2021-06-22 06:20:00|32778.6|32628.6|32766.9|32616.9|32788.9|32638.9|32764.1|32614.1|28
1624342810000|2021-06-22 06:20:10|32765.5|32615.5|32755.9|32605.9|32768.4|32618.4|32755.9|32605.9|29
1624342820000|2021-06-22 06:20:20|32755.4|32605.4|32744.6|32594.6|32756.2|32606.2|32742.5|32592.5|34
1624342830000|2021-06-22 06:20:30|32744.3|32594.3|32752.3|32602.3|32753.5|32603.5|32731.2|32581.2|34
1624342840000|2021-06-22 06:20:40|32752|32602|32748.5|32598.5|32752|32602|32748|32598|24
1624342850000|2021-06-22 06:20:50|32747.8|32597.8|32745.4|32595.4|32749.7|32599.7|32731.8|32581.8|30
1624342860000|2021-06-22 06:21:00|32745.1|32595.1|32760.5|32610.5|32762.8|32612.8|32743.8|32593.8|22
1624342870000|2021-06-22 06:21:10|32762.8|32612.8|32751.9|32601.9|32763.9|32613.9|32751.9|32601.9|22
1624342880000|2021-06-22 06:21:20|32751.5|32601.5|32749.1|32599.1|32751.6|32601.6|32748.2|32598.2|27
1624342890000|2021-06-22 06:21:30|32747.6|32597.6|32752|32602|32752|32602|32747.5|32597.5|23
1624342900000|2021-06-22 06:21:40|32752.5|32602.5|32763|32613|32763|32613|32752.5|32602.5|30
1624342910000|2021-06-22 06:21:50|32763.1|32613.1|32771.7|32621.7|32774.7|32624.7|32762.2|32612.2|31
1624342920000|2021-06-22 06:22:00|32771.9|32621.9|32776.8|32626.8|32777.8|32627.8|32771.3|32621.3|29
1624342930000|2021-06-22 06:22:10|32776.7|32626.7|32780.7|32630.7|32786.2|32636.2|32776.7|32626.7|27
1624342940000|2021-06-22 06:22:20|32780.3|32630.3|32787.5|32637.5|32787.5|32637.5|32780.3|32630.3|27
1624342950000|2021-06-22 06:22:30|32787.1|32637.1|32809.8|32659.8|32809.8|32659.8|32785.9|32635.9|27
1624342960000|2021-06-22 06:22:40|32808.9|32658.9|32825.8|32675.8|32825.8|32675.8|32806|32656|26
1624342970000|2021-06-22 06:22:50|32824.6|32674.6|32828.5|32678.5|32843.7|32693.7|32823|32673|34
1624342980000|2021-06-22 06:23:00|32829.6|32679.6|32829.3|32679.3|32830.2|32680.2|32814.6|32664.6|37
1624342990000|2021-06-22 06:23:10|32828.6|32678.6|32831.1|32681.1|32831.1|32681.1|32825.6|32675.6|35
1624343000000|2021-06-22 06:23:20|32830.3|32680.3|32842.8|32692.8|32843.1|32693.1|32829.4|32679.4|26
1624343010000|2021-06-22 06:23:30|32842.9|32692.9|32853.8|32703.8|32855|32705|32842.9|32692.9|30
1624343020000|2021-06-22 06:23:40|32853.7|32703.7|32860.5|32710.5|32860.5|32710.5|32853.7|32703.7|19
1624343030000|2021-06-22 06:23:50|32860.7|32710.7|32856.2|32706.2|32865.1|32715.1|32856.2|32706.2|27
1624343040000|2021-06-22 06:24:00|32857.2|32707.2|32867.8|32717.8|32870|32720|32857.2|32707.2|29
1624343050000|2021-06-22 06:24:10|32867.6|32717.6|32864.7|32714.7|32868.4|32718.4|32864.4|32714.4|32
1624343060000|2021-06-22 06:24:20|32864.8|32714.8|32870.9|32720.9|32871.1|32721.1|32864.8|32714.8|31
1624343070000|2021-06-22 06:24:30|32871|32721|32872.9|32722.9|32877.2|32727.2|32871|32721|24
1624343080000|2021-06-22 06:24:40|32872.5|32722.5|32857.2|32707.2|32873|32723|32857.2|32707.2|24
1624343090000|2021-06-22 06:24:50|32856.4|32706.4|32864.8|32714.8|32867.7|32717.7|32850.1|32700.1|33
1624343100000|2021-06-22 06:25:00|32865|32715|32878.8|32728.8|32879.5|32729.5|32865|32715|33
1624343110000|2021-06-22 06:25:10|32875.2|32725.2|32893.3|32743.3|32893.3|32743.3|32871.6|32721.6|33
1624343120000|2021-06-22 06:25:20|32893.5|32743.5|32911.2|32761.2|32911.2|32761.2|32893.5|32743.5|32
1624343130000|2021-06-22 06:25:30|32910.9|32760.9|32902.9|32752.9|32913.7|32763.7|32902.2|32752.2|30
1624343140000|2021-06-22 06:25:40|32902.7|32752.7|32893.7|32743.7|32903.4|32753.4|32893.4|32743.4|33
1624343150000|2021-06-22 06:25:50|32893.5|32743.5|32908.3|32758.3|32908.3|32758.3|32888.7|32738.7|25
1624343160000|2021-06-22 06:26:00|32900.2|32750.2|32874.3|32724.3|32905.1|32755.1|32874.3|32724.3|25
1624343170000|2021-06-22 06:26:10|32889.7|32739.7|32871.9|32721.9|32889.7|32739.7|32871.9|32721.9|21
1624343180000|2021-06-22 06:26:20|32875.4|32725.4|32880.9|32730.9|32890.5|32740.5|32871.9|32721.9|28
1624343190000|2021-06-22 06:26:30|32874.4|32724.4|32890|32740|32890.3|32740.3|32873.1|32723.1|19
1624343200000|2021-06-22 06:26:40|32873.3|32723.3|32870.1|32720.1|32890.1|32740.1|32870.1|32720.1|19
1624343210000|2021-06-22 06:26:50|32870.4|32720.4|32870.4|32720.4|32871.3|32721.3|32864.9|32714.9|30
1624343220000|2021-06-22 06:27:00|32870.6|32720.6|32867.1|32717.1|32874.1|32724.1|32867.1|32717.1|33
1624343230000|2021-06-22 06:27:10|32867.5|32717.5|32849.1|32699.1|32869.8|32719.8|32849.1|32699.1|29
1624343240000|2021-06-22 06:27:20|32849|32699|32847.8|32697.8|32849.8|32699.8|32847.6|32697.6|13
1624343250000|2021-06-22 06:27:30|32847.6|32697.6|32848.7|32698.7|32849.1|32699.1|32842|32692|17
1624343260000|2021-06-22 06:27:40|32848.8|32698.8|32846.9|32696.9|32848.9|32698.9|32844.7|32694.7|13
1624343270000|2021-06-22 06:27:50|32846.8|32696.8|32847.3|32697.3|32850|32700|32844.4|32694.4|19
1624343280000|2021-06-22 06:28:00|32847.1|32697.1|32847.7|32697.7|32847.7|32697.7|32845.6|32695.6|13
1624343290000|2021-06-22 06:28:10|32844.1|32694.1|32812.4|32662.4|32844.1|32694.1|32808.4|32658.4|29
1624343300000|2021-06-22 06:28:20|32812|32662|32810|32660|32814.1|32664.1|32804.1|32654.1|23
1624343310000|2021-06-22 06:28:30|32810.1|32660.1|32798.8|32648.8|32811.4|32661.4|32798.6|32648.6|33
1624343320000|2021-06-22 06:28:40|32800.3|32650.3|32801.6|32651.6|32802.3|32652.3|32799.3|32649.3|26
1624343330000|2021-06-22 06:28:50|32800.7|32650.7|32797.6|32647.6|32801.5|32651.5|32788.2|32638.2|14
1624343340000|2021-06-22 06:29:00|32797.5|32647.5|32796.9|32646.9|32798|32648|32795.3|32645.3|18
1624343350000|2021-06-22 06:29:10|32797|32647|32809.2|32659.2|32810.6|32660.6|32797|32647|21
1624343360000|2021-06-22 06:29:20|32809.7|32659.7|32816.7|32666.7|32818.3|32668.3|32809.2|32659.2|30
1624343370000|2021-06-22 06:29:30|32815.7|32665.7|32802.3|32652.3|32818.9|32668.9|32802.3|32652.3|22
1624343380000|2021-06-22 06:29:40|32803.4|32653.4|32804.4|32654.4|32807.8|32657.8|32803.1|32653.1|35
1624343390000|2021-06-22 06:29:50|32803.8|32653.8|32818.6|32668.6|32819.3|32669.3|32803.7|32653.7|29
1624343400000|2021-06-22 06:30:00|32813.1|32663.1|32814|32664|32814|32664|32806.9|32656.9|31
1624343410000|2021-06-22 06:30:10|32813.4|32663.4|32822.9|32672.9|32831.4|32681.4|32813.4|32663.4|27
1624343420000|2021-06-22 06:30:20|32823.4|32673.4|32821.6|32671.6|32824.1|32674.1|32821.6|32671.6|19
1624343430000|2021-06-22 06:30:30|32821.1|32671.1|32830.8|32680.8|32830.8|32680.8|32820.2|32670.2|11
1624343440000|2021-06-22 06:30:40|32837.8|32687.8|32849|32699|32849.1|32699.1|32837.8|32687.8|30
1624343450000|2021-06-22 06:30:50|32852.8|32702.8|32855.1|32705.1|32871.3|32721.3|32852.6|32702.6|22
1624343460000|2021-06-22 06:31:00|32856.5|32706.5|32847.2|32697.2|32860.7|32710.7|32847.2|32697.2|18
1624343470000|2021-06-22 06:31:10|32849.2|32699.2|32843.6|32693.6|32851.2|32701.2|32840.4|32690.4|20
1624343480000|2021-06-22 06:31:20|32843.8|32693.8|32843.2|32693.2|32844.3|32694.3|32841.6|32691.6|19
1624343490000|2021-06-22 06:31:30|32841.7|32691.7|32840.2|32690.2|32847.4|32697.4|32837.8|32687.8|26
1624343500000|2021-06-22 06:31:40|32839.5|32689.5|32843.7|32693.7|32844.1|32694.1|32836.4|32686.4|25
1624343510000|2021-06-22 06:31:50|32841.7|32691.7|32807|32657|32841.9|32691.9|32806.6|32656.6|26
1624343520000|2021-06-22 06:32:00|32805.6|32655.6|32802.3|32652.3|32830.3|32680.3|32802.3|32652.3|20
1624343530000|2021-06-22 06:32:10|32828.6|32678.6|32800.9|32650.9|32828.6|32678.6|32800.9|32650.9|7
1624343540000|2021-06-22 06:32:20|32802.4|32652.4|32803.5|32653.5|32805.5|32655.5|32801.3|32651.3|17
1624343550000|2021-06-22 06:32:30|32802.5|32652.5|32802.6|32652.6|32803.5|32653.5|32799.7|32649.7|15
1624343560000|2021-06-22 06:32:40|32802.5|32652.5|32817.2|32667.2|32820.8|32670.8|32802.5|32652.5|24
1624343570000|2021-06-22 06:32:50|32816.8|32666.8|32828.7|32678.7|32830.3|32680.3|32816.6|32666.6|23
1624343580000|2021-06-22 06:33:00|32827.8|32677.8|32815.3|32665.3|32827.8|32677.8|32813.3|32663.3|28
1624343590000|2021-06-22 06:33:10|32814.4|32664.4|32811.9|32661.9|32815.6|32665.6|32810.4|32660.4|15
1624343600000|2021-06-22 06:33:20|32811.3|32661.3|32826.1|32676.1|32826.6|32676.6|32811.3|32661.3|19
1624343610000|2021-06-22 06:33:30|32826.3|32676.3|32837.9|32687.9|32839.7|32689.7|32826.3|32676.3|21
1624343620000|2021-06-22 06:33:40|32839|32689|32841.1|32691.1|32845|32695|32837.7|32687.7|26
1624343630000|2021-06-22 06:33:50|32840.6|32690.6|32834.9|32684.9|32841.3|32691.3|32834.6|32684.6|27
1624343640000|2021-06-22 06:34:00|32835.1|32685.1|32837.2|32687.2|32837.3|32687.3|32833.4|32683.4|30
1624343650000|2021-06-22 06:34:10|32837.1|32687.1|32833.8|32683.8|32838.8|32688.8|32832.7|32682.7|22
1624343660000|2021-06-22 06:34:20|32835.7|32685.7|32830.5|32680.5|32837|32687|32829.1|32679.1|22
1624343670000|2021-06-22 06:34:30|32829.1|32679.1|32830.5|32680.5|32833.2|32683.2|32820|32670|24
1624343680000|2021-06-22 06:34:40|32832.4|32682.4|32792.7|32642.7|32832.4|32682.4|32792.7|32642.7|15
1624343690000|2021-06-22 06:34:50|32792.5|32642.5|32792.2|32642.2|32793.3|32643.3|32789.9|32639.9|15
1624343700000|2021-06-22 06:35:00|32791.3|32641.3|32788.3|32638.3|32793.4|32643.4|32782.1|32632.1|23
1624343710000|2021-06-22 06:35:10|32791.7|32641.7|32787|32637|32792|32642|32769.6|32619.6|26
1624343720000|2021-06-22 06:35:20|32789|32639|32791.2|32641.2|32791.7|32641.7|32749.9|32599.9|22
1624343730000|2021-06-22 06:35:30|32787.3|32637.3|32750.6|32600.6|32791.4|32641.4|32750.6|32600.6|33
1624343740000|2021-06-22 06:35:40|32753.7|32603.7|32740.7|32590.7|32791.1|32641.1|32740.7|32590.7|33
1624343750000|2021-06-22 06:35:50|32740.5|32590.5|32743.4|32593.4|32743.4|32593.4|32738.6|32588.6|32
1624343760000|2021-06-22 06:36:00|32741.5|32591.5|32740|32590|32743.6|32593.6|32736.8|32586.8|32
1624343770000|2021-06-22 06:36:10|32737.9|32587.9|32749.6|32599.6|32758.8|32608.8|32737.9|32587.9|33
1624343780000|2021-06-22 06:36:20|32749.3|32599.3|32750.1|32600.1|32752.4|32602.4|32749.1|32599.1|29
1624343790000|2021-06-22 06:36:30|32750.2|32600.2|32766.9|32616.9|32766.9|32616.9|32749.8|32599.8|29
1624343800000|2021-06-22 06:36:40|32765.3|32615.3|32786.1|32636.1|32788|32638|32763.3|32613.3|32
1624343810000|2021-06-22 06:36:50|32786.2|32636.2|32782|32632|32786.4|32636.4|32782|32632|11
1624343820000|2021-06-22 06:37:00|32778.9|32628.9|32777.5|32627.5|32780.6|32630.6|32772.3|32622.3|13
1624343830000|2021-06-22 06:37:10|32774.2|32624.2|32776.3|32626.3|32778.4|32628.4|32770.7|32620.7|21
1624343840000|2021-06-22 06:37:20|32778.8|32628.8|32762.9|32612.9|32778.8|32628.8|32760.1|32610.1|16
1624343850000|2021-06-22 06:37:30|32762.8|32612.8|32764.7|32614.7|32767.6|32617.6|32761.6|32611.6|30
1624343860000|2021-06-22 06:37:40|32764.1|32614.1|32760.7|32610.7|32764.1|32614.1|32758.7|32608.7|24
1624343870000|2021-06-22 06:37:50|32761.9|32611.9|32761.8|32611.8|32763.6|32613.6|32758.9|32608.9|15
1624343880000|2021-06-22 06:38:00|32762.5|32612.5|32771.1|32621.1|32771.1|32621.1|32762.5|32612.5|14
1624343890000|2021-06-22 06:38:10|32771.4|32621.4|32790.6|32640.6|32791.2|32641.2|32767.3|32617.3|15
1624343900000|2021-06-22 06:38:20|32790|32640|32801.5|32651.5|32801.5|32651.5|32780.6|32630.6|17
1624343910000|2021-06-22 06:38:30|32804.3|32654.3|32799.7|32649.7|32811.7|32661.7|32798.1|32648.1|22
1624343920000|2021-06-22 06:38:40|32799.6|32649.6|32786.8|32636.8|32800.2|32650.2|32782.9|32632.9|26
1624343930000|2021-06-22 06:38:50|32787.4|32637.4|32793.2|32643.2|32803.6|32653.6|32786.7|32636.7|28
1624343940000|2021-06-22 06:39:00|32791|32641|32794.9|32644.9|32803.6|32653.6|32785.4|32635.4|31
1624343950000|2021-06-22 06:39:10|32789.6|32639.6|32803.6|32653.6|32803.6|32653.6|32786.2|32636.2|33
1624343960000|2021-06-22 06:39:20|32797.5|32647.5|32764.2|32614.2|32803.6|32653.6|32754.7|32604.7|30
1624343970000|2021-06-22 06:39:30|32757.4|32607.4|32744.7|32594.7|32757.4|32607.4|32743.2|32593.2|26
1624343980000|2021-06-22 06:39:40|32744.6|32594.6|32742.7|32592.7|32745|32595|32742.6|32592.6|25
1624343990000|2021-06-22 06:39:50|32743.7|32593.7|32726.3|32576.3|32744.8|32594.8|32725.1|32575.1|16
1624344000000|2021-06-22 06:40:00|32736.3|32586.3|32740|32590|32741.1|32591.1|32722|32572|27
1624344010000|2021-06-22 06:40:10|32740.9|32590.9|32745.9|32595.9|32745.9|32595.9|32735.4|32585.4|25
1624344020000|2021-06-22 06:40:20|32746.1|32596.1|32735.7|32585.7|32747.8|32597.8|32735.3|32585.3|30
1624344030000|2021-06-22 06:40:30|32735.6|32585.6|32735.9|32585.9|32738.1|32588.1|32735.1|32585.1|23
1624344040000|2021-06-22 06:40:40|32736.2|32586.2|32729.2|32579.2|32738.1|32588.1|32729.2|32579.2|24
1624344050000|2021-06-22 06:40:50|32728.7|32578.7|32726.4|32576.4|32735.1|32585.1|32726.4|32576.4|31
1624344060000|2021-06-22 06:41:00|32727.9|32577.9|32728|32578|32729.7|32579.7|32724.6|32574.6|38
1624344070000|2021-06-22 06:41:10|32728.6|32578.6|32726.4|32576.4|32729.7|32579.7|32726.4|32576.4|29
1624344080000|2021-06-22 06:41:20|32726.5|32576.5|32726.1|32576.1|32729.6|32579.6|32726.1|32576.1|26
1624344090000|2021-06-22 06:41:30|32726|32576|32728.5|32578.5|32728.5|32578.5|32725.9|32575.9|23
1624344100000|2021-06-22 06:41:40|32728.1|32578.1|32726.4|32576.4|32734.1|32584.1|32726.2|32576.2|26
1624344110000|2021-06-22 06:41:50|32726.2|32576.2|32739.4|32589.4|32740.3|32590.3|32726|32576|20
1624344120000|2021-06-22 06:42:00|32738.7|32588.7|32728.6|32578.6|32738.7|32588.7|32728.5|32578.5|22
1624344130000|2021-06-22 06:42:10|32731.3|32581.3|32721.2|32571.2|32732.2|32582.2|32720.9|32570.9|20
1624344140000|2021-06-22 06:42:20|32725.1|32575.1|32726.9|32576.9|32735|32585|32703.4|32553.4|32
1624344150000|2021-06-22 06:42:30|32727|32577|32727.5|32577.5|32730|32580|32725.2|32575.2|22
1624344160000|2021-06-22 06:42:40|32727.9|32577.9|32722.7|32572.7|32735|32585|32719.5|32569.5|27
1624344170000|2021-06-22 06:42:50|32722.8|32572.8|32717.5|32567.5|32728.4|32578.4|32717.5|32567.5|14
1624344180000|2021-06-22 06:43:00|32714.1|32564.1|32721.7|32571.7|32722.8|32572.8|32713.3|32563.3|29
1624344190000|2021-06-22 06:43:10|32718.4|32568.4|32710.2|32560.2|32731.5|32581.5|32705.4|32555.4|24
1624344200000|2021-06-22 06:43:20|32711.5|32561.5|32705.6|32555.6|32716.6|32566.6|32705.6|32555.6|28
1624344210000|2021-06-22 06:43:30|32711.8|32561.8|32695|32545|32716.6|32566.6|32695|32545|32
1624344220000|2021-06-22 06:43:40|32697|32547|32685.5|32535.5|32711.3|32561.3|32680.9|32530.9|27
1624344230000|2021-06-22 06:43:50|32687.5|32537.5|32674.9|32524.9|32687.6|32537.6|32674.9|32524.9|27
1624344240000|2021-06-22 06:44:00|32675.3|32525.3|32673.6|32523.6|32676.7|32526.7|32672.3|32522.3|28
1624344250000|2021-06-22 06:44:10|32672.3|32522.3|32671.1|32521.1|32674.2|32524.2|32668.1|32518.1|20
1624344260000|2021-06-22 06:44:20|32673.5|32523.5|32672.9|32522.9|32675.7|32525.7|32670.6|32520.6|20
1624344270000|2021-06-22 06:44:30|32671.5|32521.5|32676.8|32526.8|32681.3|32531.3|32671.5|32521.5|31
1624344280000|2021-06-22 06:44:40|32675.7|32525.7|32677|32527|32687.8|32537.8|32674.6|32524.6|34
1624344290000|2021-06-22 06:44:50|32679.7|32529.7|32665.3|32515.3|32679.7|32529.7|32663.2|32513.2|31
1624344300000|2021-06-22 06:45:00|32662.9|32512.9|32676.7|32526.7|32676.7|32526.7|32662.9|32512.9|18
1624344310000|2021-06-22 06:45:10|32676.4|32526.4|32689.7|32539.7|32691.3|32541.3|32676.4|32526.4|18
1624344320000|2021-06-22 06:45:20|32690.5|32540.5|32690.2|32540.2|32690.9|32540.9|32689.4|32539.4|14
1624344330000|2021-06-22 06:45:30|32689|32539|32699.6|32549.6|32706.3|32556.3|32689|32539|24
1624344340000|2021-06-22 06:45:40|32699.5|32549.5|32701.3|32551.3|32701.6|32551.6|32697.3|32547.3|36
1624344350000|2021-06-22 06:45:50|32702|32552|32698|32548|32702.7|32552.7|32697.9|32547.9|27
1624344360000|2021-06-22 06:46:00|32698.1|32548.1|32693.5|32543.5|32698.5|32548.5|32691.7|32541.7|29
1624344370000|2021-06-22 06:46:10|32693.3|32543.3|32689.5|32539.5|32698.4|32548.4|32684.1|32534.1|36
1624344380000|2021-06-22 06:46:20|32690.9|32540.9|32688.6|32538.6|32690.9|32540.9|32675.7|32525.7|23
1624344390000|2021-06-22 06:46:30|32683.7|32533.7|32682.5|32532.5|32683.7|32533.7|32671|32521|16
1624344400000|2021-06-22 06:46:40|32672.3|32522.3|32667.6|32517.6|32684|32534|32667.5|32517.5|24
1624344410000|2021-06-22 06:46:50|32669.9|32519.9|32657.5|32507.5|32669.9|32519.9|32643.4|32493.4|34
1624344420000|2021-06-22 06:47:00|32657.4|32507.4|32644.6|32494.6|32657.4|32507.4|32640.1|32490.1|32
1624344430000|2021-06-22 06:47:10|32639.7|32489.7|32637.5|32487.5|32643.2|32493.2|32634.5|32484.5|29
1624344440000|2021-06-22 06:47:20|32637.8|32487.8|32636.2|32486.2|32639.9|32489.9|32635.1|32485.1|30
1624344450000|2021-06-22 06:47:30|32635.4|32485.4|32641.5|32491.5|32641.5|32491.5|32633.4|32483.4|34
1624344460000|2021-06-22 06:47:40|32643.8|32493.8|32635.7|32485.7|32643.8|32493.8|32632.9|32482.9|26
1624344470000|2021-06-22 06:47:50|32634.9|32484.9|32632.7|32482.7|32639.2|32489.2|32632.5|32482.5|25
1624344480000|2021-06-22 06:48:00|32632.8|32482.8|32636.7|32486.7|32640.3|32490.3|32631.3|32481.3|34
1624344490000|2021-06-22 06:48:10|32636.1|32486.1|32637.4|32487.4|32639.5|32489.5|32635|32485|26
1624344500000|2021-06-22 06:48:20|32638|32488|32633.7|32483.7|32639.1|32489.1|32633.5|32483.5|20
1624344510000|2021-06-22 06:48:30|32633.4|32483.4|32635.7|32485.7|32635.7|32485.7|32628.5|32478.5|29
1624344520000|2021-06-22 06:48:40|32636.7|32486.7|32642.1|32492.1|32646.4|32496.4|32634.8|32484.8|34
1624344530000|2021-06-22 06:48:50|32639.4|32489.4|32636.4|32486.4|32640.7|32490.7|32636|32486|35
1624344540000|2021-06-22 06:49:00|32630.5|32480.5|32626|32476|32631.1|32481.1|32625.5|32475.5|16
1624344550000|2021-06-22 06:49:10|32628.2|32478.2|32627|32477|32628.2|32478.2|32618.3|32468.3|32
1624344560000|2021-06-22 06:49:20|32619|32469|32616.4|32466.4|32624.2|32474.2|32613|32463|28
1624344570000|2021-06-22 06:49:30|32618.7|32468.7|32618.6|32468.6|32622.9|32472.9|32612.4|32462.4|30
1624344580000|2021-06-22 06:49:40|32617|32467|32612|32462|32618.6|32468.6|32605.7|32455.7|29
1624344590000|2021-06-22 06:49:50|32623.2|32473.2|32608|32458|32630.6|32480.6|32608|32458|39
1624344600000|2021-06-22 06:50:00|32610.4|32460.4|32618.9|32468.9|32618.9|32468.9|32605.1|32455.1|33
1624344610000|2021-06-22 06:50:10|32625.1|32475.1|32625.1|32475.1|32625.1|32475.1|32619|32469|9
1624344620000|2021-06-22 06:50:20|32619|32469|32586.2|32436.2|32625.1|32475.1|32586.2|32436.2|14
1624344630000|2021-06-22 06:50:30|32586.5|32436.5|32597|32447|32597.1|32447.1|32586.5|32436.5|26
1624344640000|2021-06-22 06:50:40|32597.6|32447.6|32610.4|32460.4|32611.6|32461.6|32597.6|32447.6|28
1624344650000|2021-06-22 06:50:50|32612.6|32462.6|32619.2|32469.2|32619.9|32469.9|32610.6|32460.6|34
1624344660000|2021-06-22 06:51:00|32621.4|32471.4|32622|32472|32627.3|32477.3|32619.8|32469.8|30
1624344670000|2021-06-22 06:51:10|32623.1|32473.1|32621.6|32471.6|32623.1|32473.1|32619.4|32469.4|29
1624344680000|2021-06-22 06:51:20|32621.7|32471.7|32645.1|32495.1|32645.1|32495.1|32621.7|32471.7|34
1624344690000|2021-06-22 06:51:30|32642.5|32492.5|32654.2|32504.2|32659.2|32509.2|32642.5|32492.5|17
1624344700000|2021-06-22 06:51:40|32652.9|32502.9|32653.3|32503.3|32654.1|32504.1|32643.2|32493.2|25
1624344710000|2021-06-22 06:51:50|32653.9|32503.9|32664.6|32514.6|32668.6|32518.6|32653.9|32503.9|30
1624344720000|2021-06-22 06:52:00|32665.5|32515.5|32698.2|32548.2|32698.2|32548.2|32665.2|32515.2|36
1624344730000|2021-06-22 06:52:10|32699.9|32549.9|32698.9|32548.9|32703.2|32553.2|32698.8|32548.8|36
1624344740000|2021-06-22 06:52:20|32698.5|32548.5|32698.2|32548.2|32701.4|32551.4|32695.7|32545.7|29
1624344750000|2021-06-22 06:52:30|32700.8|32550.8|32704|32554|32704|32554|32699.3|32549.3|16
1624344760000|2021-06-22 06:52:40|32704.8|32554.8|32706.6|32556.6|32707|32557|32701.7|32551.7|22
1624344770000|2021-06-22 06:52:50|32706.9|32556.9|32704.2|32554.2|32706.9|32556.9|32698|32548|28
1624344780000|2021-06-22 06:53:00|32704|32554|32700.8|32550.8|32704|32554|32700.8|32550.8|20
1624344790000|2021-06-22 06:53:10|32700.5|32550.5|32694.9|32544.9|32700.5|32550.5|32692.1|32542.1|25
1624344800000|2021-06-22 06:53:20|32698|32548|32710.9|32560.9|32713.4|32563.4|32698|32548|35
1624344810000|2021-06-22 06:53:30|32710.8|32560.8|32761.3|32611.3|32762|32612|32710.8|32560.8|34
1624344820000|2021-06-22 06:53:40|32760.5|32610.5|32760.3|32610.3|32766.6|32616.6|32757.4|32607.4|29
1624344830000|2021-06-22 06:53:50|32756.4|32606.4|32764.6|32614.6|32765.2|32615.2|32756.4|32606.4|31
1624344840000|2021-06-22 06:54:00|32764.4|32614.4|32777.3|32627.3|32780|32630|32761|32611|34
1624344850000|2021-06-22 06:54:10|32777.4|32627.4|32791.2|32641.2|32793.4|32643.4|32777.4|32627.4|33
1624344860000|2021-06-22 06:54:20|32790.9|32640.9|32793.5|32643.5|32794.3|32644.3|32782.8|32632.8|33
1624344870000|2021-06-22 06:54:30|32791.5|32641.5|32786.2|32636.2|32791.5|32641.5|32783.4|32633.4|25
1624344880000|2021-06-22 06:54:40|32785.7|32635.7|32791.8|32641.8|32791.8|32641.8|32784.1|32634.1|32
1624344890000|2021-06-22 06:54:50|32792.2|32642.2|32793.8|32643.8|32797.7|32647.7|32791.6|32641.6|10
1624344900000|2021-06-22 06:55:00|32795.1|32645.1|32785.5|32635.5|32795.1|32645.1|32785.5|32635.5|26
1624344910000|2021-06-22 06:55:10|32784.2|32634.2|32782.3|32632.3|32785.5|32635.5|32780.6|32630.6|23
1624344920000|2021-06-22 06:55:20|32782.4|32632.4|32782.6|32632.6|32786.8|32636.8|32780.6|32630.6|28
1624344930000|2021-06-22 06:55:30|32783.1|32633.1|32779.4|32629.4|32784.1|32634.1|32778.7|32628.7|25
1624344940000|2021-06-22 06:55:40|32780.1|32630.1|32782.4|32632.4|32782.9|32632.9|32779.8|32629.8|28
1624344950000|2021-06-22 06:55:50|32783.2|32633.2|32758.7|32608.7|32783.2|32633.2|32758.7|32608.7|30
1624344960000|2021-06-22 06:56:00|32762.3|32612.3|32780.8|32630.8|32780.9|32630.9|32759.1|32609.1|34
1624344970000|2021-06-22 06:56:10|32779.4|32629.4|32783.9|32633.9|32784.8|32634.8|32778.3|32628.3|32
1624344980000|2021-06-22 06:56:20|32785.3|32635.3|32770|32620|32785.3|32635.3|32769|32619|24
1624344990000|2021-06-22 06:56:30|32773.8|32623.8|32771.1|32621.1|32775.7|32625.7|32768.9|32618.9|29
1624345000000|2021-06-22 06:56:40|32771.2|32621.2|32767.7|32617.7|32773.3|32623.3|32762.8|32612.8|29
1624345010000|2021-06-22 06:56:50|32767.8|32617.8|32768|32618|32773.4|32623.4|32766.4|32616.4|26
1624345020000|2021-06-22 06:57:00|32768.5|32618.5|32779.9|32629.9|32779.9|32629.9|32764.6|32614.6|26
1624345030000|2021-06-22 06:57:10|32780|32630|32787.2|32637.2|32787.4|32637.4|32780|32630|21
1624345040000|2021-06-22 06:57:20|32786.1|32636.1|32784.9|32634.9|32790.6|32640.6|32784.9|32634.9|15
1624345050000|2021-06-22 06:57:30|32785.7|32635.7|32790.1|32640.1|32791.4|32641.4|32785.7|32635.7|15
1624345060000|2021-06-22 06:57:40|32789.2|32639.2|32792|32642|32794|32644|32787.4|32637.4|27
1624345070000|2021-06-22 06:57:50|32791.3|32641.3|32793.4|32643.4|32797.1|32647.1|32789.7|32639.7|28
1624345080000|2021-06-22 06:58:00|32793.5|32643.5|32807.8|32657.8|32808.2|32658.2|32793.5|32643.5|25
1624345090000|2021-06-22 06:58:10|32809.3|32659.3|32812.5|32662.5|32813.5|32663.5|32802.8|32652.8|19
1624345100000|2021-06-22 06:58:20|32814.9|32664.9|32817|32667|32818.6|32668.6|32814|32664|21
1624345110000|2021-06-22 06:58:30|32816.4|32666.4|32820|32670|32822|32672|32816.1|32666.1|22
1624345120000|2021-06-22 06:58:40|32818|32668|32807|32657|32818|32668|32799.5|32649.5|24
1624345130000|2021-06-22 06:58:50|32813.2|32663.2|32825.3|32675.3|32825.8|32675.8|32812.5|32662.5|21
1624345140000|2021-06-22 06:59:00|32823.3|32673.3|32836.1|32686.1|32836.1|32686.1|32817.3|32667.3|25
1624345150000|2021-06-22 06:59:10|32836.7|32686.7|32830.9|32680.9|32839|32689|32828.5|32678.5|34
1624345160000|2021-06-22 06:59:20|32831.2|32681.2|32829.5|32679.5|32835.2|32685.2|32829|32679|39
1624345170000|2021-06-22 06:59:30|32859.1|32709.1|32893.3|32743.3|32893.3|32743.3|32856.7|32706.7|36
1624345180000|2021-06-22 06:59:40|32897.1|32747.1|32913.7|32763.7|32914.5|32764.5|32892.5|32742.5|36
1624345190000|2021-06-22 06:59:50|32915.1|32765.1|32919.3|32769.3|32931.6|32781.6|32913.9|32763.9|30
1624345200000|2021-06-22 07:00:00|32921.3|32771.3|32890.3|32740.3|32927.6|32777.6|32890.1|32740.1|32
1624345210000|2021-06-22 07:00:10|32890|32740|32883.5|32733.5|32891.5|32741.5|32882.7|32732.7|31
1624345220000|2021-06-22 07:00:20|32882.8|32732.8|32882|32732|32883.9|32733.9|32868.6|32718.6|34
1624345230000|2021-06-22 07:00:30|32880.5|32730.5|32882.2|32732.2|32882.2|32732.2|32869.4|32719.4|25
1624345240000|2021-06-22 07:00:40|32883.2|32733.2|32877.5|32727.5|32883.3|32733.3|32877.1|32727.1|16
1624345250000|2021-06-22 07:00:50|32877.6|32727.6|32885.4|32735.4|32885.7|32735.7|32877.4|32727.4|18
1624345260000|2021-06-22 07:01:00|32885.3|32735.3|32860.9|32710.9|32885.3|32735.3|32860.9|32710.9|26
1624345270000|2021-06-22 07:01:10|32861|32711|32843.8|32693.8|32876.4|32726.4|32843.8|32693.8|27
1624345280000|2021-06-22 07:01:20|32843.1|32693.1|32857.3|32707.3|32865|32715|32843.1|32693.1|31
1624345290000|2021-06-22 07:01:30|32854.5|32704.5|32851.7|32701.7|32856.6|32706.6|32851.1|32701.1|29
1624345300000|2021-06-22 07:01:40|32850.3|32700.3|32849.6|32699.6|32852.7|32702.7|32849.6|32699.6|15
1624345310000|2021-06-22 07:01:50|32848.2|32698.2|32842.3|32692.3|32848.2|32698.2|32841.2|32691.2|20
1624345320000|2021-06-22 07:02:00|32843|32693|32859|32709|32859.2|32709.2|32843|32693|23
1624345330000|2021-06-22 07:02:10|32857.7|32707.7|32861.9|32711.9|32862.1|32712.1|32857.7|32707.7|24
1624345340000|2021-06-22 07:02:20|32865.5|32715.5|32886.2|32736.2|32889.5|32739.5|32865.5|32715.5|31
1624345350000|2021-06-22 07:02:30|32884.9|32734.9|32900.5|32750.5|32900.5|32750.5|32883.7|32733.7|23
1624345360000|2021-06-22 07:02:40|32900|32750|32909.4|32759.4|32911.9|32761.9|32900|32750|28
1624345370000|2021-06-22 07:02:50|32908.1|32758.1|32914.1|32764.1|32915|32765|32908.1|32758.1|31
1624345380000|2021-06-22 07:03:00|32914.4|32764.4|32912|32762|32914.4|32764.4|32908.5|32758.5|26
1624345390000|2021-06-22 07:03:10|32912.2|32762.2|32924.3|32774.3|32924.5|32774.5|32912.2|32762.2|21
1624345400000|2021-06-22 07:03:20|32923.8|32773.8|32935.3|32785.3|32935.5|32785.5|32920|32770|23
1624345410000|2021-06-22 07:03:30|32935.2|32785.2|32958.6|32808.6|32958.6|32808.6|32935.2|32785.2|24
1624345420000|2021-06-22 07:03:40|32959.1|32809.1|32947.6|32797.6|32963.6|32813.6|32944.7|32794.7|36
1624345430000|2021-06-22 07:03:50|32947.7|32797.7|32940.5|32790.5|32949.6|32799.6|32940|32790|33
1624345440000|2021-06-22 07:04:00|32937|32787|32941.6|32791.6|32944.9|32794.9|32937|32787|23
1624345450000|2021-06-22 07:04:10|32940|32790|32917.6|32767.6|32945.6|32795.6|32917.4|32767.4|24
1624345460000|2021-06-22 07:04:20|32917.5|32767.5|32900.1|32750.1|32919.8|32769.8|32900.1|32750.1|26
1624345470000|2021-06-22 07:04:30|32902.8|32752.8|32895.8|32745.8|32902.8|32752.8|32895.5|32745.5|18
1624345480000|2021-06-22 07:04:40|32897.1|32747.1|32893.1|32743.1|32898.2|32748.2|32890.4|32740.4|21
1624345490000|2021-06-22 07:04:50|32897.5|32747.5|32881.8|32731.8|32897.5|32747.5|32879.2|32729.2|25
1624345500000|2021-06-22 07:05:00|32881.9|32731.9|32872.6|32722.6|32882|32732|32858.5|32708.5|30
1624345510000|2021-06-22 07:05:10|32873.4|32723.4|32850.6|32700.6|32876.5|32726.5|32850.6|32700.6|21
1624345520000|2021-06-22 07:05:20|32850|32700|32847.3|32697.3|32852.9|32702.9|32845.8|32695.8|31
1624345530000|2021-06-22 07:05:30|32847.1|32697.1|32846.8|32696.8|32848.3|32698.3|32844.7|32694.7|21
1624345540000|2021-06-22 07:05:40|32845.7|32695.7|32836.3|32686.3|32847.1|32697.1|32835.7|32685.7|30
1624345550000|2021-06-22 07:05:50|32836.6|32686.6|32839.8|32689.8|32839.8|32689.8|32835.3|32685.3|21
1624345560000|2021-06-22 07:06:00|32839.9|32689.9|32832.9|32682.9|32847|32697|32832.9|32682.9|28
1624345570000|2021-06-22 07:06:10|32834.1|32684.1|32834|32684|32834.6|32684.6|32833.2|32683.2|9
1624345580000|2021-06-22 07:06:20|32835.1|32685.1|32841.7|32691.7|32842.7|32692.7|32833.3|32683.3|20
1624345590000|2021-06-22 07:06:30|32840.4|32690.4|32829.4|32679.4|32840.4|32690.4|32825.4|32675.4|31
1624345600000|2021-06-22 07:06:40|32826.1|32676.1|32818|32668|32832.7|32682.7|32811.5|32661.5|26
1624345610000|2021-06-22 07:06:50|32817.7|32667.7|32815.6|32665.6|32820|32670|32805.1|32655.1|29
1624345620000|2021-06-22 07:07:00|32812.9|32662.9|32809.4|32659.4|32812.9|32662.9|32798.2|32648.2|32
1624345630000|2021-06-22 07:07:10|32809.2|32659.2|32806.9|32656.9|32809.2|32659.2|32803.2|32653.2|25
1624345640000|2021-06-22 07:07:20|32804.5|32654.5|32806.5|32656.5|32807.7|32657.7|32801.7|32651.7|28
1624345650000|2021-06-22 07:07:30|32806.3|32656.3|32807.8|32657.8|32809.5|32659.5|32806.1|32656.1|15
1624345660000|2021-06-22 07:07:40|32808|32658|32802.5|32652.5|32808|32658|32784.5|32634.5|22
1624345670000|2021-06-22 07:07:50|32803.9|32653.9|32806.2|32656.2|32808.6|32658.6|32802.3|32652.3|20
1624345680000|2021-06-22 07:08:00|32805.7|32655.7|32803.5|32653.5|32808.2|32658.2|32777.5|32627.5|14
1624345690000|2021-06-22 07:08:10|32803.2|32653.2|32775.7|32625.7|32807.1|32657.1|32772.1|32622.1|18
1624345700000|2021-06-22 07:08:20|32808.4|32658.4|32800|32650|32808.4|32658.4|32768.5|32618.5|21
1624345710000|2021-06-22 07:08:30|32800.5|32650.5|32788.9|32638.9|32803.3|32653.3|32769.5|32619.5|27
1624345720000|2021-06-22 07:08:40|32787.7|32637.7|32772.9|32622.9|32788.3|32638.3|32763|32613|18
1624345730000|2021-06-22 07:08:50|32773.9|32623.9|32772.3|32622.3|32774.3|32624.3|32769.5|32619.5|26
1624345740000|2021-06-22 07:09:00|32770.1|32620.1|32772.1|32622.1|32772.1|32622.1|32769.2|32619.2|13
1624345750000|2021-06-22 07:09:10|32771.2|32621.2|32789|32639|32792.7|32642.7|32771|32621|19
1624345760000|2021-06-22 07:09:20|32788.2|32638.2|32778.6|32628.6|32788.4|32638.4|32777.1|32627.1|26
1624345770000|2021-06-22 07:09:30|32777.1|32627.1|32764.8|32614.8|32777.7|32627.7|32764.8|32614.8|27
1624345780000|2021-06-22 07:09:40|32768.6|32618.6|32754.8|32604.8|32770.7|32620.7|32754.8|32604.8|23
1624345790000|2021-06-22 07:09:50|32754.9|32604.9|32758.9|32608.9|32762.5|32612.5|32753.5|32603.5|28
1624345800000|2021-06-22 07:10:00|32758.8|32608.8|32736.7|32586.7|32763.8|32613.8|32720.3|32570.3|35
1624345810000|2021-06-22 07:10:10|32717|32567|32671.8|32521.8|32717|32567|32671.8|32521.8|33
1624345820000|2021-06-22 07:10:20|32672.5|32522.5|32668|32518|32672.5|32522.5|32659.5|32509.5|32
1624345830000|2021-06-22 07:10:30|32673.5|32523.5|32661.4|32511.4|32673.5|32523.5|32659.7|32509.7|32
1624345840000|2021-06-22 07:10:40|32660.3|32510.3|32664.1|32514.1|32668.3|32518.3|32660.3|32510.3|28
1624345850000|2021-06-22 07:10:50|32664.5|32514.5|32685.2|32535.2|32689|32539|32664|32514|27
1624345860000|2021-06-22 07:11:00|32685.1|32535.1|32686.7|32536.7|32690.1|32540.1|32685.1|32535.1|23
1624345870000|2021-06-22 07:11:10|32686.5|32536.5|32679.4|32529.4|32688.8|32538.8|32676.5|32526.5|23
1624345880000|2021-06-22 07:11:20|32678.3|32528.3|32676.6|32526.6|32681.9|32531.9|32672.1|32522.1|26
1624345890000|2021-06-22 07:11:30|32676.7|32526.7|32675.5|32525.5|32678.2|32528.2|32669.5|32519.5|24
1624345900000|2021-06-22 07:11:40|32676.4|32526.4|32681|32531|32681.7|32531.7|32675.5|32525.5|27
1624345910000|2021-06-22 07:11:50|32679.1|32529.1|32688.5|32538.5|32689.8|32539.8|32679.1|32529.1|18
1624345920000|2021-06-22 07:12:00|32689.5|32539.5|32700.6|32550.6|32701.4|32551.4|32688.9|32538.9|14
1624345930000|2021-06-22 07:12:10|32701.4|32551.4|32721.1|32571.1|32721.1|32571.1|32701.4|32551.4|28
1624345940000|2021-06-22 07:12:20|32719.2|32569.2|32749.7|32599.7|32749.7|32599.7|32719.2|32569.2|32
1624345950000|2021-06-22 07:12:30|32749.8|32599.8|32749.8|32599.8|32750.4|32600.4|32748.7|32598.7|19
1624345960000|2021-06-22 07:12:40|32749.3|32599.3|32739|32589|32749.3|32599.3|32737.9|32587.9|19
1624345970000|2021-06-22 07:12:50|32737.9|32587.9|32742.8|32592.8|32743|32593|32737.7|32587.7|20
1624345980000|2021-06-22 07:13:00|32742.2|32592.2|32738.7|32588.7|32743.3|32593.3|32729.9|32579.9|22
1624345990000|2021-06-22 07:13:10|32738.5|32588.5|32737.2|32587.2|32739|32589|32719.9|32569.9|19
1624346000000|2021-06-22 07:13:20|32736.6|32586.6|32734.7|32584.7|32741.5|32591.5|32734.7|32584.7|16
1624346010000|2021-06-22 07:13:30|32702.7|32552.7|32705|32555|32706.9|32556.9|32699.5|32549.5|25
1624346020000|2021-06-22 07:13:40|32705.2|32555.2|32712.2|32562.2|32712.2|32562.2|32699.2|32549.2|19
1624346030000|2021-06-22 07:13:50|32712.9|32562.9|32728|32578|32729.5|32579.5|32712.9|32562.9|29
1624346040000|2021-06-22 07:14:00|32730.4|32580.4|32734.6|32584.6|32738.5|32588.5|32729.8|32579.8|26
1624346050000|2021-06-22 07:14:10|32734.8|32584.8|32734.2|32584.2|32737.9|32587.9|32732.2|32582.2|16
1624346060000|2021-06-22 07:14:20|32737.4|32587.4|32768.1|32618.1|32768.7|32618.7|32737.1|32587.1|19
1624346070000|2021-06-22 07:14:30|32767.9|32617.9|32796.6|32646.6|32798.9|32648.9|32767.9|32617.9|20
1624346080000|2021-06-22 07:14:40|32795.7|32645.7|32772.8|32622.8|32795.7|32645.7|32770.6|32620.6|20
1624346090000|2021-06-22 07:14:50|32770.1|32620.1|32765.8|32615.8|32776.5|32626.5|32765.8|32615.8|27
1624346100000|2021-06-22 07:15:00|32766.7|32616.7|32785.6|32635.6|32785.6|32635.6|32766.4|32616.4|23
1624346110000|2021-06-22 07:15:10|32788.9|32638.9|32814.5|32664.5|32814.5|32664.5|32788.9|32638.9|27
1624346120000|2021-06-22 07:15:20|32814.9|32664.9|32812.1|32662.1|32818.9|32668.9|32812.1|32662.1|27
1624346130000|2021-06-22 07:15:30|32812.3|32662.3|32808.3|32658.3|32828.5|32678.5|32807.1|32657.1|27
1624346140000|2021-06-22 07:15:40|32808.4|32658.4|32800.1|32650.1|32809|32659|32799.6|32649.6|24
1624346150000|2021-06-22 07:15:50|32801.2|32651.2|32800.9|32650.9|32802.7|32652.7|32800.7|32650.7|17
1624346160000|2021-06-22 07:16:00|32801|32651|32798.3|32648.3|32806.4|32656.4|32798.3|32648.3|17
1624346170000|2021-06-22 07:16:10|32801.5|32651.5|32802.1|32652.1|32803.7|32653.7|32801.5|32651.5|13
1624346180000|2021-06-22 07:16:20|32802|32652|32786.8|32636.8|32806.3|32656.3|32779|32629|27
1624346190000|2021-06-22 07:16:30|32781.3|32631.3|32762|32612|32796.5|32646.5|32742.4|32592.4|27
1624346200000|2021-06-22 07:16:40|32759.8|32609.8|32723.9|32573.9|32764.8|32614.8|32722.6|32572.6|26
1624346210000|2021-06-22 07:16:50|32742.2|32592.2|32710.1|32560.1|32750.6|32600.6|32707.8|32557.8|32
1624346220000|2021-06-22 07:17:00|32708.7|32558.7|32709.8|32559.8|32716.1|32566.1|32707.4|32557.4|18
1624346230000|2021-06-22 07:17:10|32708.8|32558.8|32706.3|32556.3|32710.1|32560.1|32692.2|32542.2|28
1624346240000|2021-06-22 07:17:20|32703.2|32553.2|32654.9|32504.9|32706|32556|32654.9|32504.9|30
1624346250000|2021-06-22 07:17:30|32656.4|32506.4|32658.6|32508.6|32659.2|32509.2|32653.6|32503.6|22
1624346260000|2021-06-22 07:17:40|32657.5|32507.5|32664.2|32514.2|32669.6|32519.6|32657.5|32507.5|37
1624346270000|2021-06-22 07:17:50|32663.2|32513.2|32664.7|32514.7|32668.6|32518.6|32658.4|32508.4|32
1624346280000|2021-06-22 07:18:00|32665.2|32515.2|32690.4|32540.4|32693.7|32543.7|32665.1|32515.1|28
1624346290000|2021-06-22 07:18:10|32690.1|32540.1|32699.3|32549.3|32715.5|32565.5|32688|32538|25
1624346300000|2021-06-22 07:18:20|32698.4|32548.4|32704.2|32554.2|32726.2|32576.2|32692.7|32542.7|36
1624346310000|2021-06-22 07:18:30|32703.6|32553.6|32698.9|32548.9|32714.9|32564.9|32697.7|32547.7|35
1624346320000|2021-06-22 07:18:40|32699.3|32549.3|32722.3|32572.3|32727|32577|32690.3|32540.3|29
1624346330000|2021-06-22 07:18:50|32721.5|32571.5|32697.4|32547.4|32727.1|32577.1|32694.5|32544.5|30
1624346340000|2021-06-22 07:19:00|32698.4|32548.4|32683|32533|32699.3|32549.3|32678.2|32528.2|29
1624346350000|2021-06-22 07:19:10|32679.1|32529.1|32698.9|32548.9|32699|32549|32679.1|32529.1|30
1624346360000|2021-06-22 07:19:20|32698.6|32548.6|32689.5|32539.5|32698.9|32548.9|32689.5|32539.5|25
1624346370000|2021-06-22 07:19:30|32689.8|32539.8|32698.4|32548.4|32699.6|32549.6|32689.8|32539.8|28
1624346380000|2021-06-22 07:19:40|32695.6|32545.6|32685.9|32535.9|32695.6|32545.6|32685.2|32535.2|22
1624346390000|2021-06-22 07:19:50|32685.5|32535.5|32704.6|32554.6|32706.4|32556.4|32685.5|32535.5|34
1624346400000|2021-06-22 07:20:00|32704.2|32554.2|32704.4|32554.4|32705|32555|32703.5|32553.5|5
1624346410000|2021-06-22 07:20:10|32703.5|32553.5|32701.7|32551.7|32703.5|32553.5|32698.8|32548.8|26
1624346420000|2021-06-22 07:20:20|32699|32549|32699.3|32549.3|32700.2|32550.2|32697.6|32547.6|27
1624346430000|2021-06-22 07:20:30|32699.2|32549.2|32686.6|32536.6|32699.4|32549.4|32685.9|32535.9|20
1624346440000|2021-06-22 07:20:40|32686.3|32536.3|32685.3|32535.3|32689.2|32539.2|32685|32535|25
1624346450000|2021-06-22 07:20:50|32685.8|32535.8|32682.3|32532.3|32687.4|32537.4|32681.8|32531.8|16
1624346460000|2021-06-22 07:21:00|32682.2|32532.2|32689.2|32539.2|32689.5|32539.5|32681.1|32531.1|37
1624346470000|2021-06-22 07:21:10|32688.9|32538.9|32689.5|32539.5|32696.7|32546.7|32688.6|32538.6|37
1624346480000|2021-06-22 07:21:20|32689.3|32539.3|32684.3|32534.3|32689.3|32539.3|32682.6|32532.6|30
1624346490000|2021-06-22 07:21:30|32682.3|32532.3|32672.1|32522.1|32685.2|32535.2|32669.2|32519.2|34
1624346500000|2021-06-22 07:21:40|32674.9|32524.9|32666.9|32516.9|32677.1|32527.1|32666.2|32516.2|27
1624346510000|2021-06-22 07:21:50|32666.7|32516.7|32674|32524|32675.8|32525.8|32666.3|32516.3|34
1624346520000|2021-06-22 07:22:00|32675|32525|32676.1|32526.1|32676.2|32526.2|32666.6|32516.6|33
1624346530000|2021-06-22 07:22:10|32672.9|32522.9|32684|32534|32688.6|32538.6|32672.9|32522.9|30
1624346540000|2021-06-22 07:22:20|32685|32535|32678.6|32528.6|32687.4|32537.4|32678.1|32528.1|22
1624346550000|2021-06-22 07:22:30|32678.9|32528.9|32680.5|32530.5|32680.5|32530.5|32678.2|32528.2|8
1624346560000|2021-06-22 07:22:40|32680.4|32530.4|32681|32531|32682.2|32532.2|32678.3|32528.3|15
1624346570000|2021-06-22 07:22:50|32681.3|32531.3|32678.7|32528.7|32682.8|32532.8|32676.5|32526.5|18
1624346580000|2021-06-22 07:23:00|32679|32529|32675.7|32525.7|32679|32529|32673.1|32523.1|27
1624346590000|2021-06-22 07:23:10|32676.4|32526.4|32698.5|32548.5|32698.6|32548.6|32676.3|32526.3|21
1624346600000|2021-06-22 07:23:20|32698.4|32548.4|32675.4|32525.4|32701.3|32551.3|32675.2|32525.2|34
1624346610000|2021-06-22 07:23:30|32675|32525|32685.9|32535.9|32686|32536|32674|32524|28
1624346620000|2021-06-22 07:23:40|32682.4|32532.4|32689.8|32539.8|32692.9|32542.9|32682.4|32532.4|17
1624346630000|2021-06-22 07:23:50|32689.6|32539.6|32691.6|32541.6|32692.1|32542.1|32688.1|32538.1|17
1624346640000|2021-06-22 07:24:00|32697.6|32547.6|32695.6|32545.6|32699.9|32549.9|32695|32545|27
1624346650000|2021-06-22 07:24:10|32697.6|32547.6|32694.9|32544.9|32697.6|32547.6|32693.4|32543.4|29
1624346660000|2021-06-22 07:24:20|32694.8|32544.8|32699.7|32549.7|32700.6|32550.6|32694.8|32544.8|27
1624346670000|2021-06-22 07:24:30|32700.5|32550.5|32702.9|32552.9|32703.2|32553.2|32697.6|32547.6|14
1624346680000|2021-06-22 07:24:40|32702.8|32552.8|32724.3|32574.3|32724.3|32574.3|32702.7|32552.7|36
1624346690000|2021-06-22 07:24:50|32725.2|32575.2|32731.5|32581.5|32733|32583|32724|32574|30
1624346700000|2021-06-22 07:25:00|32732.1|32582.1|32741.8|32591.8|32747.2|32597.2|32732|32582|31
1624346710000|2021-06-22 07:25:10|32741.9|32591.9|32751|32601|32756.3|32606.3|32741.9|32591.9|25
1624346720000|2021-06-22 07:25:20|32751.7|32601.7|32755.7|32605.7|32763.1|32613.1|32751.2|32601.2|29
1624346730000|2021-06-22 07:25:30|32754.8|32604.8|32762.4|32612.4|32762.7|32612.7|32750.3|32600.3|29
1624346740000|2021-06-22 07:25:40|32760.3|32610.3|32787|32637|32787|32637|32755.2|32605.2|26
1624346750000|2021-06-22 07:25:50|32787.4|32637.4|32776.3|32626.3|32787.4|32637.4|32772.8|32622.8|33
1624346760000|2021-06-22 07:26:00|32776.2|32626.2|32790.4|32640.4|32791.8|32641.8|32775.7|32625.7|32
1624346770000|2021-06-22 07:26:10|32791.4|32641.4|32792.2|32642.2|32792.7|32642.7|32780.8|32630.8|28
1624346780000|2021-06-22 07:26:20|32793.1|32643.1|32811.7|32661.7|32811.7|32661.7|32781.1|32631.1|30
1624346790000|2021-06-22 07:26:30|32812.3|32662.3|32806.3|32656.3|32814.7|32664.7|32805.6|32655.6|32
1624346800000|2021-06-22 07:26:40|32807.6|32657.6|32795|32645|32810.3|32660.3|32793.2|32643.2|37
1624346810000|2021-06-22 07:26:50|32794.5|32644.5|32801.5|32651.5|32801.5|32651.5|32782.8|32632.8|34
1624346820000|2021-06-22 07:27:00|32803.5|32653.5|32814.8|32664.8|32815.2|32665.2|32801.8|32651.8|37
1624346830000|2021-06-22 07:27:10|32817.4|32667.4|32831.3|32681.3|32831.3|32681.3|32815.2|32665.2|28
1624346840000|2021-06-22 07:27:20|32830.4|32680.4|32822.9|32672.9|32833.1|32683.1|32820.8|32670.8|32
1624346850000|2021-06-22 07:27:30|32821.5|32671.5|32818.9|32668.9|32821.7|32671.7|32813.5|32663.5|19
1624346860000|2021-06-22 07:27:40|32814.2|32664.2|32802.2|32652.2|32816.7|32666.7|32800.6|32650.6|19
1624346870000|2021-06-22 07:27:50|32802|32652|32802|32652|32803.4|32653.4|32801|32651|29
1624346880000|2021-06-22 07:28:00|32801.8|32651.8|32825|32675|32827.1|32677.1|32801.8|32651.8|31
1624346890000|2021-06-22 07:28:10|32825.2|32675.2|32816.9|32666.9|32825.2|32675.2|32809.6|32659.6|30
1624346900000|2021-06-22 07:28:20|32817.7|32667.7|32823.3|32673.3|32823.7|32673.7|32808.1|32658.1|34
1624346910000|2021-06-22 07:28:30|32823.5|32673.5|32836.5|32686.5|32837.3|32687.3|32823.5|32673.5|28
1624346920000|2021-06-22 07:28:40|32833.3|32683.3|32850.3|32700.3|32852.3|32702.3|32833.3|32683.3|34
1624346930000|2021-06-22 07:28:50|32849.3|32699.3|32844.1|32694.1|32850.9|32700.9|32839.3|32689.3|32
1624346940000|2021-06-22 07:29:00|32844.5|32694.5|32859.6|32709.6|32861.6|32711.6|32844.5|32694.5|30
1624346950000|2021-06-22 07:29:10|32859.5|32709.5|32852.8|32702.8|32864.8|32714.8|32849.3|32699.3|36
1624346960000|2021-06-22 07:29:20|32852.4|32702.4|32847.2|32697.2|32857.4|32707.4|32845.7|32695.7|32
1624346970000|2021-06-22 07:29:30|32847.7|32697.7|32848.8|32698.8|32850.6|32700.6|32845.4|32695.4|24
1624346980000|2021-06-22 07:29:40|32847.1|32697.1|32846|32696|32852.8|32702.8|32844.1|32694.1|30
1624346990000|2021-06-22 07:29:50|32846.9|32696.9|32859.1|32709.1|32860.3|32710.3|32846.9|32696.9|13
1624347000000|2021-06-22 07:30:00|32859.2|32709.2|32843.8|32693.8|32859.2|32709.2|32843.8|32693.8|30
1624347010000|2021-06-22 07:30:10|32843.6|32693.6|32880.4|32730.4|32880.4|32730.4|32838.1|32688.1|36
1624347020000|2021-06-22 07:30:20|32881.3|32731.3|32888.7|32738.7|32892|32742|32877|32727|31
1624347030000|2021-06-22 07:30:30|32889.2|32739.2|32891.2|32741.2|32891.2|32741.2|32887.4|32737.4|17
1624347040000|2021-06-22 07:30:40|32890.2|32740.2|32885.1|32735.1|32892.9|32742.9|32885.1|32735.1|13
1624347050000|2021-06-22 07:30:50|32884.9|32734.9|32887.8|32737.8|32892.3|32742.3|32870.8|32720.8|28
1624347060000|2021-06-22 07:31:00|32887.9|32737.9|32879.5|32729.5|32887.9|32737.9|32877.9|32727.9|26
1624347070000|2021-06-22 07:31:10|32877.5|32727.5|32858.9|32708.9|32877.9|32727.9|32858.2|32708.2|30
1624347080000|2021-06-22 07:31:20|32860.8|32710.8|32844.7|32694.7|32860.8|32710.8|32844.6|32694.6|28
1624347090000|2021-06-22 07:31:30|32848.2|32698.2|32838.3|32688.3|32848.2|32698.2|32831.6|32681.6|30
1624347100000|2021-06-22 07:31:40|32838.5|32688.5|32842.1|32692.1|32845|32695|32830.8|32680.8|20
1624347110000|2021-06-22 07:31:50|32845.2|32695.2|32836.5|32686.5|32845.2|32695.2|32833.2|32683.2|26
1624347120000|2021-06-22 07:32:00|32836.2|32686.2|32781.1|32631.1|32836.2|32686.2|32780.3|32630.3|31
1624347130000|2021-06-22 07:32:10|32781.9|32631.9|32786.4|32636.4|32790.7|32640.7|32781|32631|36
1624347140000|2021-06-22 07:32:20|32784.8|32634.8|32785.8|32635.8|32787.7|32637.7|32783.8|32633.8|24
1624347150000|2021-06-22 07:32:30|32783.6|32633.6|32789.3|32639.3|32792.3|32642.3|32782.4|32632.4|16
1624347160000|2021-06-22 07:32:40|32791|32641|32793.8|32643.8|32793.9|32643.9|32790|32640|23
1624347170000|2021-06-22 07:32:50|32791.8|32641.8|32787.5|32637.5|32792|32642|32784.3|32634.3|26
1624347180000|2021-06-22 07:33:00|32790.5|32640.5|32783|32633|32790.5|32640.5|32779.5|32629.5|12
1624347190000|2021-06-22 07:33:10|32781.8|32631.8|32786.8|32636.8|32789.7|32639.7|32777.1|32627.1|26
1624347200000|2021-06-22 07:33:20|32782|32632|32792.3|32642.3|32792.3|32642.3|32781.2|32631.2|28
1624347210000|2021-06-22 07:33:30|32792.2|32642.2|32801.2|32651.2|32802.2|32652.2|32789.3|32639.3|24
1624347220000|2021-06-22 07:33:40|32800.9|32650.9|32806|32656|32816.7|32666.7|32800.9|32650.9|20
1624347230000|2021-06-22 07:33:50|32806.3|32656.3|32798.5|32648.5|32806.3|32656.3|32797.7|32647.7|13
1624347240000|2021-06-22 07:34:00|32798.6|32648.6|32799.2|32649.2|32801.6|32651.6|32798.6|32648.6|17
1624347250000|2021-06-22 07:34:10|32799.3|32649.3|32818.8|32668.8|32821.2|32671.2|32799.2|32649.2|13
1624347260000|2021-06-22 07:34:20|32819|32669|32833.9|32683.9|32834.2|32684.2|32818|32668|29
1624347270000|2021-06-22 07:34:30|32833.5|32683.5|32827.9|32677.9|32834.9|32684.9|32827.6|32677.6|25
1624347280000|2021-06-22 07:34:40|32828.9|32678.9|32831.2|32681.2|32833.4|32683.4|32828.8|32678.8|21
1624347290000|2021-06-22 07:34:50|32831.5|32681.5|32833.8|32683.8|32839.2|32689.2|32830.6|32680.6|27
1624347300000|2021-06-22 07:35:00|32833.9|32683.9|32854.6|32704.6|32854.6|32704.6|32833.9|32683.9|29
1624347310000|2021-06-22 07:35:10|32851.6|32701.6|32861.5|32711.5|32861.6|32711.6|32851.6|32701.6|18
1624347320000|2021-06-22 07:35:20|32861.3|32711.3|32874.4|32724.4|32876|32726|32846.6|32696.6|32
1624347330000|2021-06-22 07:35:30|32875|32725|32874.6|32724.6|32886.6|32736.6|32872|32722|36
1624347340000|2021-06-22 07:35:40|32873.3|32723.3|32875.7|32725.7|32875.7|32725.7|32872|32722|28
1624347350000|2021-06-22 07:35:50|32875.8|32725.8|32869.7|32719.7|32882.8|32732.8|32869.5|32719.5|25
1624347360000|2021-06-22 07:36:00|32869.8|32719.8|32868.4|32718.4|32869.8|32719.8|32865.6|32715.6|30
1624347370000|2021-06-22 07:36:10|32867.9|32717.9|32867.1|32717.1|32869.7|32719.7|32865.3|32715.3|34
1624347380000|2021-06-22 07:36:20|32868.4|32718.4|32867.7|32717.7|32869.3|32719.3|32854.9|32704.9|18
1624347390000|2021-06-22 07:36:30|32859.8|32709.8|32863.2|32713.2|32870.2|32720.2|32859.8|32709.8|30
1624347400000|2021-06-22 07:36:40|32863.1|32713.1|32867.9|32717.9|32872.4|32722.4|32860.6|32710.6|17
1624347410000|2021-06-22 07:36:50|32867.6|32717.6|32866.8|32716.8|32869.4|32719.4|32859|32709|32
1624347420000|2021-06-22 07:37:00|32867.2|32717.2|32879.1|32729.1|32883|32733|32867.2|32717.2|27
1624347430000|2021-06-22 07:37:10|32879.2|32729.2|32876.8|32726.8|32882.1|32732.1|32876.5|32726.5|29
1624347440000|2021-06-22 07:37:20|32875.9|32725.9|32877.8|32727.8|32879.4|32729.4|32874.8|32724.8|30
1624347450000|2021-06-22 07:37:30|32877.5|32727.5|32878.1|32728.1|32878.6|32728.6|32876|32726|20
1624347460000|2021-06-22 07:37:40|32876.2|32726.2|32880|32730|32880.1|32730.1|32876|32726|25
1624347470000|2021-06-22 07:37:50|32880.4|32730.4|32881.1|32731.1|32881.1|32731.1|32880.2|32730.2|9
1624347480000|2021-06-22 07:38:00|32881.2|32731.2|32880.6|32730.6|32881.4|32731.4|32880.6|32730.6|26
1624347490000|2021-06-22 07:38:10|32880.5|32730.5|32852.7|32702.7|32880.5|32730.5|32850.3|32700.3|34
1624347500000|2021-06-22 07:38:20|32852.6|32702.6|32852.8|32702.8|32857.6|32707.6|32845.3|32695.3|28
1624347510000|2021-06-22 07:38:30|32853.5|32703.5|32851.6|32701.6|32853.7|32703.7|32850.1|32700.1|22
1624347520000|2021-06-22 07:38:40|32851.5|32701.5|32848|32698|32857.3|32707.3|32842.6|32692.6|24
1624347530000|2021-06-22 07:38:50|32848.3|32698.3|32845.9|32695.9|32852.3|32702.3|32844.2|32694.2|20
1624347540000|2021-06-22 07:39:00|32845.8|32695.8|32852|32702|32861.2|32711.2|32845.8|32695.8|31
1624347550000|2021-06-22 07:39:10|32850.4|32700.4|32812.2|32662.2|32856.3|32706.3|32812|32662|25
1624347560000|2021-06-22 07:39:20|32812.8|32662.8|32805.1|32655.1|32812.8|32662.8|32805.1|32655.1|24
1624347570000|2021-06-22 07:39:30|32807.8|32657.8|32804.9|32654.9|32836.8|32686.8|32803.4|32653.4|27
1624347580000|2021-06-22 07:39:40|32806.1|32656.1|32810.1|32660.1|32811.4|32661.4|32803.9|32653.9|22
1624347590000|2021-06-22 07:39:50|32809.7|32659.7|32822.5|32672.5|32822.7|32672.7|32809.7|32659.7|18
1624347600000|2021-06-22 07:40:00|32821.2|32671.2|32816.6|32666.6|32821.5|32671.5|32816.2|32666.2|15
1624347610000|2021-06-22 07:40:10|32817.6|32667.6|32806.6|32656.6|32817.6|32667.6|32790.1|32640.1|23
1624347620000|2021-06-22 07:40:20|32806.5|32656.5|32810.2|32660.2|32814|32664|32806.5|32656.5|18
1624347630000|2021-06-22 07:40:30|32806.7|32656.7|32811.8|32661.8|32814.7|32664.7|32806.7|32656.7|29
1624347640000|2021-06-22 07:40:40|32812.1|32662.1|32812.2|32662.2|32813.5|32663.5|32810.9|32660.9|29
1624347650000|2021-06-22 07:40:50|32812.3|32662.3|32810.1|32660.1|32813.5|32663.5|32809.5|32659.5|30
1624347660000|2021-06-22 07:41:00|32803.1|32653.1|32829.1|32679.1|32830.9|32680.9|32803.1|32653.1|32
1624347670000|2021-06-22 07:41:10|32828.3|32678.3|32834.7|32684.7|32845.9|32695.9|32828|32678|31
1624347680000|2021-06-22 07:41:20|32838.4|32688.4|32841.6|32691.6|32842.6|32692.6|32837.6|32687.6|27
1624347690000|2021-06-22 07:41:30|32842.5|32692.5|32838.2|32688.2|32846|32696|32837.8|32687.8|31
1624347700000|2021-06-22 07:41:40|32835.9|32685.9|32855.4|32705.4|32859.9|32709.9|32829.6|32679.6|30
1624347710000|2021-06-22 07:41:50|32857|32707|32867.5|32717.5|32867.7|32717.7|32857|32707|20
1624347720000|2021-06-22 07:42:00|32864|32714|32863.1|32713.1|32865.5|32715.5|32863.1|32713.1|13
1624347730000|2021-06-22 07:42:10|32863.8|32713.8|32876.3|32726.3|32879.5|32729.5|32863.8|32713.8|22
1624347740000|2021-06-22 07:42:20|32876.2|32726.2|32875.3|32725.3|32881|32731|32873.8|32723.8|13
1624347750000|2021-06-22 07:42:30|32875.6|32725.6|32882.5|32732.5|32882.5|32732.5|32870.9|32720.9|21
1624347760000|2021-06-22 07:42:40|32884.7|32734.7|32894.8|32744.8|32909.3|32759.3|32884.7|32734.7|36
1624347770000|2021-06-22 07:42:50|32895.1|32745.1|32893.9|32743.9|32895.7|32745.7|32891.5|32741.5|24
1624347780000|2021-06-22 07:43:00|32894|32744|32892.2|32742.2|32898.3|32748.3|32890.8|32740.8|28
1624347790000|2021-06-22 07:43:10|32892.4|32742.4|32891.5|32741.5|32897|32747|32891.4|32741.4|12
1624347800000|2021-06-22 07:43:20|32876.3|32726.3|32877.6|32727.6|32877.7|32727.7|32874.7|32724.7|28
1624347810000|2021-06-22 07:43:30|32877.7|32727.7|32861.8|32711.8|32877.7|32727.7|32860.3|32710.3|22
1624347820000|2021-06-22 07:43:40|32866.9|32716.9|32860.6|32710.6|32869.5|32719.5|32860.6|32710.6|25
1624347830000|2021-06-22 07:43:50|32860.9|32710.9|32864.6|32714.6|32870.5|32720.5|32860.9|32710.9|31
1624347840000|2021-06-22 07:44:00|32864.7|32714.7|32857.2|32707.2|32868.6|32718.6|32855.2|32705.2|28
1624347850000|2021-06-22 07:44:10|32857.7|32707.7|32865.8|32715.8|32867.4|32717.4|32856.6|32706.6|31
1624347860000|2021-06-22 07:44:20|32865.2|32715.2|32856.8|32706.8|32865.8|32715.8|32854.9|32704.9|28
1624347870000|2021-06-22 07:44:30|32857.1|32707.1|32861.1|32711.1|32869.7|32719.7|32856.5|32706.5|25
1624347880000|2021-06-22 07:44:40|32861.2|32711.2|32860.3|32710.3|32862.2|32712.2|32859.6|32709.6|15
1624347890000|2021-06-22 07:44:50|32862.5|32712.5|32874.1|32724.1|32874.1|32724.1|32861.4|32711.4|25
1624347900000|2021-06-22 07:45:00|32874|32724|32867.8|32717.8|32874.4|32724.4|32867.6|32717.6|23
1624347910000|2021-06-22 07:45:10|32871.6|32721.6|32854.3|32704.3|32871.7|32721.7|32854|32704|22
1624347920000|2021-06-22 07:45:20|32851.9|32701.9|32847.2|32697.2|32854.7|32704.7|32838.9|32688.9|28
1624347930000|2021-06-22 07:45:30|32845.1|32695.1|32835.8|32685.8|32850.4|32700.4|32831.8|32681.8|15
1624347940000|2021-06-22 07:45:40|32831.9|32681.9|32811.9|32661.9|32851.6|32701.6|32811.9|32661.9|32
1624347950000|2021-06-22 07:45:50|32810.5|32660.5|32819.5|32669.5|32819.5|32669.5|32808.4|32658.4|25
1624347960000|2021-06-22 07:46:00|32820.8|32670.8|32819.7|32669.7|32824.3|32674.3|32815|32665|26
1624347970000|2021-06-22 07:46:10|32820.3|32670.3|32839.2|32689.2|32842.8|32692.8|32820.3|32670.3|23
1624347980000|2021-06-22 07:46:20|32841.7|32691.7|32838.7|32688.7|32843.1|32693.1|32835.7|32685.7|17
1624347990000|2021-06-22 07:46:30|32837.6|32687.6|32832.2|32682.2|32840.3|32690.3|32832.2|32682.2|30
1624348000000|2021-06-22 07:46:40|32832.6|32682.6|32835.7|32685.7|32835.7|32685.7|32830.8|32680.8|21
1624348010000|2021-06-22 07:46:50|32834.3|32684.3|32830.2|32680.2|32834.3|32684.3|32829.9|32679.9|23
1624348020000|2021-06-22 07:47:00|32830.4|32680.4|32833.9|32683.9|32834.1|32684.1|32830.4|32680.4|13
1624348030000|2021-06-22 07:47:10|32834.2|32684.2|32839.5|32689.5|32839.8|32689.8|32834.2|32684.2|15
1624348040000|2021-06-22 07:47:20|32837.3|32687.3|32821.8|32671.8|32837.3|32687.3|32821.8|32671.8|27
1624348050000|2021-06-22 07:47:30|32822.3|32672.3|32817.5|32667.5|32824.4|32674.4|32817.5|32667.5|16
1624348060000|2021-06-22 07:47:40|32817|32667|32805.5|32655.5|32819.4|32669.4|32804.1|32654.1|23
1624348070000|2021-06-22 07:47:50|32806.3|32656.3|32812.6|32662.6|32813.8|32663.8|32802.8|32652.8|30
1624348080000|2021-06-22 07:48:00|32812.1|32662.1|32800.3|32650.3|32812.1|32662.1|32798.3|32648.3|28
1624348090000|2021-06-22 07:48:10|32799.8|32649.8|32795|32645|32808.2|32658.2|32788.8|32638.8|37
1624348100000|2021-06-22 07:48:20|32800.9|32650.9|32794|32644|32813.7|32663.7|32772.1|32622.1|25
1624348110000|2021-06-22 07:48:30|32797.7|32647.7|32769.7|32619.7|32802.8|32652.8|32763.2|32613.2|28
1624348120000|2021-06-22 07:48:40|32767.7|32617.7|32775.2|32625.2|32793.5|32643.5|32760.8|32610.8|35
1624348130000|2021-06-22 07:48:50|32774.1|32624.1|32768.5|32618.5|32783.3|32633.3|32768.1|32618.1|32
1624348140000|2021-06-22 07:49:00|32768.4|32618.4|32768.1|32618.1|32770.7|32620.7|32763.9|32613.9|32
1624348150000|2021-06-22 07:49:10|32766.6|32616.6|32769.3|32619.3|32769.9|32619.9|32764.1|32614.1|31
1624348160000|2021-06-22 07:49:20|32770|32620|32763.3|32613.3|32770|32620|32763.3|32613.3|30
1624348170000|2021-06-22 07:49:30|32762.4|32612.4|32765.2|32615.2|32769.9|32619.9|32761.5|32611.5|27
1624348180000|2021-06-22 07:49:40|32763.2|32613.2|32765.4|32615.4|32768.1|32618.1|32747.3|32597.3|31
1624348190000|2021-06-22 07:49:50|32748.6|32598.6|32751.2|32601.2|32754.9|32604.9|32747.8|32597.8|28
1624348200000|2021-06-22 07:50:00|32749.1|32599.1|32756.8|32606.8|32756.8|32606.8|32749.1|32599.1|30
1624348210000|2021-06-22 07:50:10|32756.3|32606.3|32766.1|32616.1|32769.5|32619.5|32756.1|32606.1|26
1624348220000|2021-06-22 07:50:20|32765.9|32615.9|32754.2|32604.2|32772.3|32622.3|32753.8|32603.8|28
1624348230000|2021-06-22 07:50:30|32753.8|32603.8|32745.5|32595.5|32754.7|32604.7|32741.3|32591.3|32
1624348240000|2021-06-22 07:50:40|32744.2|32594.2|32737.1|32587.1|32745.8|32595.8|32736.9|32586.9|23
1624348250000|2021-06-22 07:50:50|32737.2|32587.2|32737.7|32587.7|32745.8|32595.8|32736.9|32586.9|24
1624348260000|2021-06-22 07:51:00|32741.1|32591.1|32742.2|32592.2|32742.2|32592.2|32732.7|32582.7|24
1624348270000|2021-06-22 07:51:10|32740.3|32590.3|32744.2|32594.2|32746.2|32596.2|32735.6|32585.6|30
1624348280000|2021-06-22 07:51:20|32745.8|32595.8|32746.8|32596.8|32746.8|32596.8|32745.4|32595.4|22
1624348290000|2021-06-22 07:51:30|32747.5|32597.5|32738.6|32588.6|32747.5|32597.5|32737.4|32587.4|30
1624348300000|2021-06-22 07:51:40|32739.4|32589.4|32720.8|32570.8|32739.5|32589.5|32720.2|32570.2|29
1624348310000|2021-06-22 07:51:50|32721.1|32571.1|32729.1|32579.1|32729.1|32579.1|32720|32570|31
1624348320000|2021-06-22 07:52:00|32729.2|32579.2|32756.4|32606.4|32756.6|32606.6|32728.5|32578.5|31
1624348330000|2021-06-22 07:52:10|32754.1|32604.1|32730|32580|32754.2|32604.2|32726.2|32576.2|35
1624348340000|2021-06-22 07:52:20|32730.7|32580.7|32724.6|32574.6|32731.2|32581.2|32723.4|32573.4|35
1624348350000|2021-06-22 07:52:30|32726|32576|32728.5|32578.5|32731.6|32581.6|32723.2|32573.2|15
1624348360000|2021-06-22 07:52:40|32727.3|32577.3|32727.3|32577.3|32730.8|32580.8|32724.6|32574.6|23
1624348370000|2021-06-22 07:52:50|32727.7|32577.7|32731.2|32581.2|32733.9|32583.9|32727.7|32577.7|14
1624348380000|2021-06-22 07:53:00|32729.8|32579.8|32753|32603|32753.2|32603.2|32729.1|32579.1|21
1624348390000|2021-06-22 07:53:10|32751.5|32601.5|32733|32583|32752.6|32602.6|32727.2|32577.2|33
1624348400000|2021-06-22 07:53:20|32748.2|32598.2|32727.8|32577.8|32750.4|32600.4|32727.5|32577.5|26
1624348410000|2021-06-22 07:53:30|32728.3|32578.3|32728.3|32578.3|32750.5|32600.5|32726.7|32576.7|26
1624348420000|2021-06-22 07:53:40|32728.4|32578.4|32726.8|32576.8|32741|32591|32726|32576|8
1624348430000|2021-06-22 07:53:50|32743|32593|32726.1|32576.1|32750.6|32600.6|32724.8|32574.8|26
1624348440000|2021-06-22 07:54:00|32724.7|32574.7|32726.3|32576.3|32741.7|32591.7|32724.6|32574.6|15
1624348450000|2021-06-22 07:54:10|32727.5|32577.5|32723.7|32573.7|32728.8|32578.8|32722.5|32572.5|16
1624348460000|2021-06-22 07:54:20|32723.4|32573.4|32722|32572|32725.4|32575.4|32717.9|32567.9|29
1624348470000|2021-06-22 07:54:30|32720.4|32570.4|32719.7|32569.7|32722.7|32572.7|32717.2|32567.2|15
1624348480000|2021-06-22 07:54:40|32717.4|32567.4|32722.4|32572.4|32722.4|32572.4|32717.4|32567.4|6
1624348490000|2021-06-22 07:54:50|32719.3|32569.3|32719.3|32569.3|32722.4|32572.4|32717.2|32567.2|9
1624348500000|2021-06-22 07:55:00|32722.4|32572.4|32717.8|32567.8|32722.4|32572.4|32716|32566|10
1624348510000|2021-06-22 07:55:10|32718.3|32568.3|32719.5|32569.5|32719.5|32569.5|32717.2|32567.2|14
1624348520000|2021-06-22 07:55:20|32717.3|32567.3|32711.9|32561.9|32722.4|32572.4|32711.9|32561.9|23
1624348530000|2021-06-22 07:55:30|32710.3|32560.3|32715.3|32565.3|32724.5|32574.5|32709.3|32559.3|24
1624348540000|2021-06-22 07:55:40|32712.8|32562.8|32695.4|32545.4|32712.8|32562.8|32692.5|32542.5|21
1624348550000|2021-06-22 07:55:50|32695.3|32545.3|32692.5|32542.5|32695.5|32545.5|32688.5|32538.5|13
1624348560000|2021-06-22 07:56:00|32687.8|32537.8|32694.9|32544.9|32711.5|32561.5|32685.2|32535.2|34
1624348570000|2021-06-22 07:56:10|32690|32540|32681.9|32531.9|32690|32540|32677.9|32527.9|33
1624348580000|2021-06-22 07:56:20|32682|32532|32680.9|32530.9|32683.9|32533.9|32679.5|32529.5|27
1624348590000|2021-06-22 07:56:30|32680.2|32530.2|32676.5|32526.5|32682|32532|32672.8|32522.8|26
1624348600000|2021-06-22 07:56:40|32678.1|32528.1|32666.7|32516.7|32678.1|32528.1|32666.7|32516.7|12
1624348610000|2021-06-22 07:56:50|32667|32517|32667.7|32517.7|32667.7|32517.7|32666.3|32516.3|9
1624348620000|2021-06-22 07:57:00|32667.9|32517.9|32687.4|32537.4|32687.5|32537.5|32667.9|32517.9|19
1624348630000|2021-06-22 07:57:10|32687|32537|32689.1|32539.1|32689.1|32539.1|32687|32537|5
1624348640000|2021-06-22 07:57:20|32689.9|32539.9|32674.9|32524.9|32691.1|32541.1|32669.5|32519.5|17
1624348650000|2021-06-22 07:57:30|32674.1|32524.1|32671.9|32521.9|32677.1|32527.1|32671.9|32521.9|8
1624348660000|2021-06-22 07:57:40|32671.2|32521.2|32671.8|32521.8|32675.8|32525.8|32671.2|32521.2|13
1624348670000|2021-06-22 07:57:50|32673.3|32523.3|32674.9|32524.9|32674.9|32524.9|32671.8|32521.8|7
1624348680000|2021-06-22 07:58:00|32673.4|32523.4|32670.2|32520.2|32675.8|32525.8|32667.3|32517.3|16
1624348690000|2021-06-22 07:58:10|32667.2|32517.2|32669.6|32519.6|32669.6|32519.6|32667.2|32517.2|4
1624348700000|2021-06-22 07:58:20|32668.6|32518.6|32668.4|32518.4|32669.6|32519.6|32668.4|32518.4|8
1624348710000|2021-06-22 07:58:30|32668.7|32518.7|32663.6|32513.6|32668.7|32518.7|32660.6|32510.6|18
1624348720000|2021-06-22 07:58:40|32662.8|32512.8|32662.9|32512.9|32664.5|32514.5|32661.3|32511.3|14
1624348730000|2021-06-22 07:58:50|32662.1|32512.1|32662.3|32512.3|32662.9|32512.9|32662.1|32512.1|4
1624348740000|2021-06-22 07:59:00|32660.5|32510.5|32656.9|32506.9|32662.1|32512.1|32656.9|32506.9|12
1624348750000|2021-06-22 07:59:10|32657.8|32507.8|32655.4|32505.4|32660.9|32510.9|32654.5|32504.5|22
1624348760000|2021-06-22 07:59:20|32654.1|32504.1|32651.1|32501.1|32657.2|32507.2|32649.2|32499.2|17
1624348770000|2021-06-22 07:59:30|32651|32501|32680.7|32530.7|32683.5|32533.5|32651|32501|27
1624348780000|2021-06-22 07:59:40|32680.9|32530.9|32705.3|32555.3|32705.3|32555.3|32680.7|32530.7|17
1624348790000|2021-06-22 07:59:50|32706|32556|32712.3|32562.3|32721.1|32571.1|32698.6|32548.6|31
1624348800000|2021-06-22 08:00:00|32713.4|32563.4|32715.9|32565.9|32716.3|32566.3|32713.3|32563.3|23
1624348810000|2021-06-22 08:00:10|32715.6|32565.6|32700.9|32550.9|32715.6|32565.6|32699.2|32549.2|30
1624348820000|2021-06-22 08:00:20|32699.8|32549.8|32698|32548|32703.4|32553.4|32698|32548|28
1624348830000|2021-06-22 08:00:30|32699.4|32549.4|32696.7|32546.7|32699.6|32549.6|32696.7|32546.7|5
1624348840000|2021-06-22 08:00:40|32694.9|32544.9|32690.3|32540.3|32694.9|32544.9|32690.3|32540.3|13
1624348850000|2021-06-22 08:00:50|32690.4|32540.4|32690.2|32540.2|32690.4|32540.4|32690.2|32540.2|2
1624348860000|2021-06-22 08:01:00|32691.8|32541.8|32698.7|32548.7|32698.7|32548.7|32691.4|32541.4|10
1624348870000|2021-06-22 08:01:10|32699.5|32549.5|32692|32542|32702.7|32552.7|32691.6|32541.6|19
1624348880000|2021-06-22 08:01:20|32692.5|32542.5|32679.7|32529.7|32693.7|32543.7|32679.7|32529.7|24
1624348890000|2021-06-22 08:01:30|32681.5|32531.5|32654.9|32504.9|32681.6|32531.6|32650.6|32500.6|37
1624348900000|2021-06-22 08:01:40|32656.2|32506.2|32652.6|32502.6|32663|32513|32652.4|32502.4|19
1624348910000|2021-06-22 08:01:50|32661.6|32511.6|32659.8|32509.8|32661.6|32511.6|32644.9|32494.9|20
1624348920000|2021-06-22 08:02:00|32653.3|32503.3|32628.8|32478.8|32658.9|32508.9|32619.8|32469.8|21
1624348930000|2021-06-22 08:02:10|32625.6|32475.6|32601.7|32451.7|32652.3|32502.3|32563.8|32413.8|38
1624348940000|2021-06-22 08:02:20|32583.4|32433.4|32554.4|32404.4|32587.9|32437.9|32471.5|32321.5|38
1624348950000|2021-06-22 08:02:30|32534.7|32384.7|32523.8|32373.8|32560.5|32410.5|32493.2|32343.2|39
1624348960000|2021-06-22 08:02:40|32524.3|32374.3|32495.7|32345.7|32527.3|32377.3|32495.7|32345.7|37
1624348970000|2021-06-22 08:02:50|32495.8|32345.8|32480.5|32330.5|32501.1|32351.1|32477.9|32327.9|34
1624348980000|2021-06-22 08:03:00|32477.6|32327.6|32485.4|32335.4|32498.5|32348.5|32471.3|32321.3|39
1624348990000|2021-06-22 08:03:10|32485.5|32335.5|32496.5|32346.5|32501.5|32351.5|32473.7|32323.7|35
1624349000000|2021-06-22 08:03:20|32497|32347|32506|32356|32506.3|32356.3|32484|32334|34
1624349010000|2021-06-22 08:03:30|32506.3|32356.3|32526.6|32376.6|32526.6|32376.6|32481.6|32331.6|38
1624349020000|2021-06-22 08:03:40|32526.5|32376.5|32523.4|32373.4|32537.2|32387.2|32523.2|32373.2|30
1624349030000|2021-06-22 08:03:50|32524.5|32374.5|32511.9|32361.9|32533|32383|32511.7|32361.7|32
1624349040000|2021-06-22 08:04:00|32511.8|32361.8|32506.6|32356.6|32513.1|32363.1|32506.5|32356.5|33
1624349050000|2021-06-22 08:04:10|32505|32355|32495.1|32345.1|32511.1|32361.1|32495.1|32345.1|36
1624349060000|2021-06-22 08:04:20|32495.4|32345.4|32476.1|32326.1|32495.8|32345.8|32459.9|32309.9|38
1624349070000|2021-06-22 08:04:30|32477|32327|32480.2|32330.2|32483.3|32333.3|32474.6|32324.6|32
1624349080000|2021-06-22 08:04:40|32480.5|32330.5|32478.5|32328.5|32480.5|32330.5|32473.1|32323.1|32
1624349090000|2021-06-22 08:04:50|32477.4|32327.4|32473.6|32323.6|32495.8|32345.8|32473.6|32323.6|32
1624349100000|2021-06-22 08:05:00|32473.8|32323.8|32481|32331|32488.5|32338.5|32473.1|32323.1|32
1624349110000|2021-06-22 08:05:10|32472.3|32322.3|32464.2|32314.2|32477.2|32327.2|32464.2|32314.2|29
1624349120000|2021-06-22 08:05:20|32464.1|32314.1|32464|32314|32469.8|32319.8|32459.1|32309.1|33
1624349130000|2021-06-22 08:05:30|32464.1|32314.1|32434.8|32284.8|32466.6|32316.6|32421.1|32271.1|34
1624349140000|2021-06-22 08:05:40|32439.3|32289.3|32384.6|32234.6|32439.3|32289.3|32384.6|32234.6|35
1624349150000|2021-06-22 08:05:50|32392|32242|32363.5|32213.5|32396.2|32246.2|32350.5|32200.5|36
1624349160000|2021-06-22 08:06:00|32363.4|32213.4|32388.4|32238.4|32409.3|32259.3|32362.5|32212.5|36
1624349170000|2021-06-22 08:06:10|32388.6|32238.6|32391.5|32241.5|32395.5|32245.5|32386|32236|35
1624349180000|2021-06-22 08:06:20|32391.4|32241.4|32373.2|32223.2|32391.4|32241.4|32373.2|32223.2|31
1624349190000|2021-06-22 08:06:30|32372.3|32222.3|32345|32195|32377.9|32227.9|32343.2|32193.2|32
1624349200000|2021-06-22 08:06:40|32342.7|32192.7|32368.7|32218.7|32368.7|32218.7|32340.9|32190.9|36
1624349210000|2021-06-22 08:06:50|32368.8|32218.8|32374|32224|32384.1|32234.1|32366.7|32216.7|38
1624349220000|2021-06-22 08:07:00|32373.1|32223.1|32359.9|32209.9|32374.7|32224.7|32354.1|32204.1|36
1624349230000|2021-06-22 08:07:10|32356.1|32206.1|32363.2|32213.2|32375|32225|32353.3|32203.3|32
1624349240000|2021-06-22 08:07:20|32360.6|32210.6|32365|32215|32366|32216|32356.8|32206.8|33
1624349250000|2021-06-22 08:07:30|32366.9|32216.9|32358.4|32208.4|32370.2|32220.2|32352.4|32202.4|36
1624349260000|2021-06-22 08:07:40|32359.8|32209.8|32360.9|32210.9|32365.3|32215.3|32353.7|32203.7|29
1624349270000|2021-06-22 08:07:50|32360.3|32210.3|32388.1|32238.1|32398.9|32248.9|32360.3|32210.3|34
1624349280000|2021-06-22 08:08:00|32386.9|32236.9|32372.9|32222.9|32391.6|32241.6|32370.1|32220.1|34
1624349290000|2021-06-22 08:08:10|32371.5|32221.5|32348.3|32198.3|32371.5|32221.5|32347.9|32197.9|37
1624349300000|2021-06-22 08:08:20|32351.8|32201.8|32348.1|32198.1|32352.5|32202.5|32342.8|32192.8|36
1624349310000|2021-06-22 08:08:30|32348.2|32198.2|32351.6|32201.6|32356.3|32206.3|32348.2|32198.2|30
1624349320000|2021-06-22 08:08:40|32352.5|32202.5|32359.1|32209.1|32359.1|32209.1|32342.5|32192.5|36
1624349330000|2021-06-22 08:08:50|32359|32209|32341.6|32191.6|32360.6|32210.6|32341.6|32191.6|36
1624349340000|2021-06-22 08:09:00|32340.9|32190.9|32359.9|32209.9|32359.9|32209.9|32336.8|32186.8|34
1624349350000|2021-06-22 08:09:10|32359.3|32209.3|32354.8|32204.8|32359.9|32209.9|32344.2|32194.2|33
1624349360000|2021-06-22 08:09:20|32358.4|32208.4|32391|32241|32391|32241|32358.4|32208.4|30
1624349370000|2021-06-22 08:09:30|32392.2|32242.2|32395.8|32245.8|32398.4|32248.4|32388.7|32238.7|28
1624349380000|2021-06-22 08:09:40|32398.6|32248.6|32396.7|32246.7|32398.6|32248.6|32384.6|32234.6|29
1624349390000|2021-06-22 08:09:50|32396.8|32246.8|32393.9|32243.9|32397|32247|32383.4|32233.4|30
1624349400000|2021-06-22 08:10:00|32384.9|32234.9|32380.1|32230.1|32391.7|32241.7|32353.1|32203.1|30
1624349410000|2021-06-22 08:10:10|32380.4|32230.4|32401.2|32251.2|32401.2|32251.2|32380.4|32230.4|29
1624349420000|2021-06-22 08:10:20|32400.8|32250.8|32394|32244|32400.8|32250.8|32391.7|32241.7|32
1624349430000|2021-06-22 08:10:30|32393.8|32243.8|32413.5|32263.5|32413.5|32263.5|32390.4|32240.4|38
1624349440000|2021-06-22 08:10:40|32416|32266|32430.1|32280.1|32441.4|32291.4|32415.8|32265.8|35
1624349450000|2021-06-22 08:10:50|32431.7|32281.7|32404.7|32254.7|32432.8|32282.8|32404.6|32254.6|35
1624349460000|2021-06-22 08:11:00|32406.8|32256.8|32423.3|32273.3|32423.3|32273.3|32406.8|32256.8|36
1624349470000|2021-06-22 08:11:10|32424.3|32274.3|32436.1|32286.1|32436.7|32286.7|32422.3|32272.3|35
1624349480000|2021-06-22 08:11:20|32435.4|32285.4|32420.6|32270.6|32437.6|32287.6|32419.1|32269.1|37
1624349490000|2021-06-22 08:11:30|32420.3|32270.3|32429.7|32279.7|32430.5|32280.5|32420.3|32270.3|29
1624349500000|2021-06-22 08:11:40|32430|32280|32446.5|32296.5|32446.5|32296.5|32426.2|32276.2|33
1624349510000|2021-06-22 08:11:50|32447.8|32297.8|32462.7|32312.7|32464.8|32314.8|32446.9|32296.9|31
1624349520000|2021-06-22 08:12:00|32456.3|32306.3|32435|32285|32464|32314|32435|32285|30
1624349530000|2021-06-22 08:12:10|32435.8|32285.8|32435.2|32285.2|32443|32293|32435|32285|26
1624349540000|2021-06-22 08:12:20|32435|32285|32434.3|32284.3|32447|32297|32434.3|32284.3|35
1624349550000|2021-06-22 08:12:30|32437.8|32287.8|32429|32279|32438|32288|32418.8|32268.8|31
1624349560000|2021-06-22 08:12:40|32429.1|32279.1|32418.6|32268.6|32433.8|32283.8|32413.3|32263.3|24
1624349570000|2021-06-22 08:12:50|32412.2|32262.2|32413.9|32263.9|32418.3|32268.3|32412.2|32262.2|28
1624349580000|2021-06-22 08:13:00|32416.2|32266.2|32400|32250|32416.5|32266.5|32398|32248|31
1624349590000|2021-06-22 08:13:10|32407.7|32257.7|32397.4|32247.4|32407.7|32257.7|32370|32220|34
1624349600000|2021-06-22 08:13:20|32397.2|32247.2|32385|32235|32397.2|32247.2|32369.3|32219.3|34
1624349610000|2021-06-22 08:13:30|32386|32236|32345.9|32195.9|32386|32236|32341.1|32191.1|31
1624349620000|2021-06-22 08:13:40|32346|32196|32354.9|32204.9|32354.9|32204.9|32344.5|32194.5|34
1624349630000|2021-06-22 08:13:50|32354.8|32204.8|32400.6|32250.6|32400.8|32250.8|32354.8|32204.8|33
1624349640000|2021-06-22 08:14:00|32401.2|32251.2|32388.2|32238.2|32405.7|32255.7|32388.2|32238.2|30
1624349650000|2021-06-22 08:14:10|32389.4|32239.4|32368.7|32218.7|32389.4|32239.4|32368.3|32218.3|33
1624349660000|2021-06-22 08:14:20|32371|32221|32361.7|32211.7|32371|32221|32357.6|32207.6|29
1624349670000|2021-06-22 08:14:30|32358.1|32208.1|32367|32217|32374.7|32224.7|32355.7|32205.7|26
1624349680000|2021-06-22 08:14:40|32364|32214|32369.3|32219.3|32375.6|32225.6|32348.8|32198.8|34
1624349690000|2021-06-22 08:14:50|32370.8|32220.8|32378.9|32228.9|32382.5|32232.5|32368.4|32218.4|34
1624349700000|2021-06-22 08:15:00|32377.1|32227.1|32359.7|32209.7|32377.8|32227.8|32358.8|32208.8|38
1624349710000|2021-06-22 08:15:10|32359.1|32209.1|32356.8|32206.8|32360.2|32210.2|32333.5|32183.5|34
1624349720000|2021-06-22 08:15:20|32361.8|32211.8|32369.9|32219.9|32371.1|32221.1|32350|32200|39
1624349730000|2021-06-22 08:15:30|32370.5|32220.5|32363.5|32213.5|32370.7|32220.7|32345|32195|34
1624349740000|2021-06-22 08:15:40|32365.2|32215.2|32377|32227|32377.8|32227.8|32362.1|32212.1|37
1624349750000|2021-06-22 08:15:50|32376.8|32226.8|32399.7|32249.7|32399.7|32249.7|32376.8|32226.8|34
1624349760000|2021-06-22 08:16:00|32399.5|32249.5|32410.4|32260.4|32416.4|32266.4|32398.9|32248.9|38
1624349770000|2021-06-22 08:16:10|32413.7|32263.7|32390.8|32240.8|32414.1|32264.1|32385.4|32235.4|40
1624349780000|2021-06-22 08:16:20|32393.1|32243.1|32410.4|32260.4|32415.1|32265.1|32392.8|32242.8|32
1624349790000|2021-06-22 08:16:30|32410.7|32260.7|32419.8|32269.8|32423.6|32273.6|32410.5|32260.5|34
1624349800000|2021-06-22 08:16:40|32424.4|32274.4|32424.9|32274.9|32433.3|32283.3|32414.6|32264.6|33
1624349810000|2021-06-22 08:16:50|32425|32275|32407.2|32257.2|32426.5|32276.5|32407.2|32257.2|36
1624349820000|2021-06-22 08:17:00|32414|32264|32358|32208|32414|32264|32358|32208|40
1624349830000|2021-06-22 08:17:10|32360.6|32210.6|32356.1|32206.1|32364.3|32214.3|32354.1|32204.1|31
1624349840000|2021-06-22 08:17:20|32356.9|32206.9|32353.4|32203.4|32357.8|32207.8|32352.3|32202.3|28
1624349850000|2021-06-22 08:17:30|32356.5|32206.5|32342|32192|32360|32210|32341.4|32191.4|30
1624349860000|2021-06-22 08:17:40|32339.4|32189.4|32356.7|32206.7|32357.5|32207.5|32337.4|32187.4|32
1624349870000|2021-06-22 08:17:50|32355.7|32205.7|32334.9|32184.9|32356|32206|32334|32184|35
1624349880000|2021-06-22 08:18:00|32329.3|32179.3|32335.8|32185.8|32335.8|32185.8|32323.1|32173.1|34
1624349890000|2021-06-22 08:18:10|32335.9|32185.9|32335.9|32185.9|32337.2|32187.2|32331.1|32181.1|31
1624349900000|2021-06-22 08:18:20|32335.7|32185.7|32347.8|32197.8|32347.8|32197.8|32331.4|32181.4|20
1624349910000|2021-06-22 08:18:30|32348.1|32198.1|32323.8|32173.8|32349.3|32199.3|32322.5|32172.5|36
1624349920000|2021-06-22 08:18:40|32323.7|32173.7|32303.7|32153.7|32323.7|32173.7|32303.7|32153.7|35
1624349930000|2021-06-22 08:18:50|32313.3|32163.3|32273.3|32123.3|32313.9|32163.9|32273.3|32123.3|39
1624349940000|2021-06-22 08:19:00|32276|32126|32282.6|32132.6|32299.3|32149.3|32264.4|32114.4|34
1624349950000|2021-06-22 08:19:10|32282|32132|32275.3|32125.3|32293.8|32143.8|32272.9|32122.9|30
1624349960000|2021-06-22 08:19:20|32279.3|32129.3|32274.6|32124.6|32279.3|32129.3|32272.5|32122.5|26
1624349970000|2021-06-22 08:19:30|32275.7|32125.7|32273.2|32123.2|32277.9|32127.9|32259.8|32109.8|26
1624349980000|2021-06-22 08:19:40|32273|32123|32271.4|32121.4|32276.1|32126.1|32262.8|32112.8|33
1624349990000|2021-06-22 08:19:50|32271.7|32121.7|32269.1|32119.1|32274.2|32124.2|32266.8|32116.8|30
1624350000000|2021-06-22 08:20:00|32269.3|32119.3|32284.2|32134.2|32285.6|32135.6|32261.9|32111.9|29
1624350010000|2021-06-22 08:20:10|32284.5|32134.5|32265.2|32115.2|32286.9|32136.9|32265.2|32115.2|30
1624350020000|2021-06-22 08:20:20|32263|32113|32266|32116|32266.3|32116.3|32251.1|32101.1|30
1624350030000|2021-06-22 08:20:30|32265.3|32115.3|32275.1|32125.1|32275.1|32125.1|32256.2|32106.2|25
1624350040000|2021-06-22 08:20:40|32277|32127|32291.2|32141.2|32292.8|32142.8|32277|32127|30
1624350050000|2021-06-22 08:20:50|32290.5|32140.5|32269.8|32119.8|32294.4|32144.4|32269.8|32119.8|28
1624350060000|2021-06-22 08:21:00|32269.6|32119.6|32263.4|32113.4|32287.6|32137.6|32263.4|32113.4|33
1624350070000|2021-06-22 08:21:10|32265.1|32115.1|32257.2|32107.2|32273.9|32123.9|32253.5|32103.5|33
1624350080000|2021-06-22 08:21:20|32252|32102|32265.1|32115.1|32265.1|32115.1|32249.7|32099.7|32
1624350090000|2021-06-22 08:21:30|32264.4|32114.4|32270.9|32120.9|32278.3|32128.3|32263.7|32113.7|32
1624350100000|2021-06-22 08:21:40|32269.5|32119.5|32267.6|32117.6|32271.4|32121.4|32259.2|32109.2|28
1624350110000|2021-06-22 08:21:50|32266.8|32116.8|32256.8|32106.8|32267.3|32117.3|32256|32106|35
1624350120000|2021-06-22 08:22:00|32254.3|32104.3|32266.4|32116.4|32266.9|32116.9|32254.3|32104.3|17
1624350130000|2021-06-22 08:22:10|32265.3|32115.3|32265.9|32115.9|32266.2|32116.2|32261.3|32111.3|20
1624350140000|2021-06-22 08:22:20|32265.1|32115.1|32251.1|32101.1|32265.9|32115.9|32251.1|32101.1|29
1624350150000|2021-06-22 08:22:30|32251|32101|32269.4|32119.4|32272.1|32122.1|32250.9|32100.9|32
1624350160000|2021-06-22 08:22:40|32272.1|32122.1|32274.4|32124.4|32276.3|32126.3|32272.1|32122.1|27
1624350170000|2021-06-22 08:22:50|32274.2|32124.2|32272.2|32122.2|32275.9|32125.9|32264.3|32114.3|22
1624350180000|2021-06-22 08:23:00|32271.6|32121.6|32291.7|32141.7|32291.7|32141.7|32268.6|32118.6|26
1624350190000|2021-06-22 08:23:10|32293.5|32143.5|32293.4|32143.4|32314.8|32164.8|32290.2|32140.2|34
1624350200000|2021-06-22 08:23:20|32289.6|32139.6|32291.4|32141.4|32294.2|32144.2|32289|32139|22
1624350210000|2021-06-22 08:23:30|32291.6|32141.6|32273.9|32123.9|32293|32143|32273.9|32123.9|18
1624350220000|2021-06-22 08:23:40|32273.2|32123.2|32263.4|32113.4|32273.6|32123.6|32263.4|32113.4|27
1624350230000|2021-06-22 08:23:50|32264.7|32114.7|32242.5|32092.5|32267.4|32117.4|32239|32089|33
1624350240000|2021-06-22 08:24:00|32245.1|32095.1|32251.9|32101.9|32263.9|32113.9|32244.7|32094.7|37
1624350250000|2021-06-22 08:24:10|32250.6|32100.6|32271.6|32121.6|32271.6|32121.6|32250.6|32100.6|32
1624350260000|2021-06-22 08:24:20|32271.4|32121.4|32266.4|32116.4|32272.1|32122.1|32266.4|32116.4|24
1624350270000|2021-06-22 08:24:30|32266.1|32116.1|32260.2|32110.2|32272.1|32122.1|32260|32110|34
1624350280000|2021-06-22 08:24:40|32258.9|32108.9|32256.3|32106.3|32262.6|32112.6|32256|32106|20
1624350290000|2021-06-22 08:24:50|32256.2|32106.2|32244|32094|32259.3|32109.3|32230.8|32080.8|30
1624350300000|2021-06-22 08:25:00|32246.1|32096.1|32249.4|32099.4|32263.1|32113.1|32244.4|32094.4|30
1624350310000|2021-06-22 08:25:10|32252.6|32102.6|32218.1|32068.1|32263.4|32113.4|32218.1|32068.1|28
1624350320000|2021-06-22 08:25:20|32220|32070|32212.8|32062.8|32220|32070|32212.8|32062.8|32
1624350330000|2021-06-22 08:25:30|32213.5|32063.5|32212.4|32062.4|32216.1|32066.1|32209.4|32059.4|38
1624350340000|2021-06-22 08:25:40|32213.3|32063.3|32195|32045|32213.3|32063.3|32190.2|32040.2|25
1624350350000|2021-06-22 08:25:50|32196.2|32046.2|32194.5|32044.5|32205.3|32055.3|32192.9|32042.9|30
1624350360000|2021-06-22 08:26:00|32193.1|32043.1|32192.3|32042.3|32193.9|32043.9|32188.5|32038.5|22
1624350370000|2021-06-22 08:26:10|32192.2|32042.2|32200.9|32050.9|32201.6|32051.6|32184.5|32034.5|28
1624350380000|2021-06-22 08:26:20|32201.3|32051.3|32221.5|32071.5|32231|32081|32199.8|32049.8|33
1624350390000|2021-06-22 08:26:30|32215.9|32065.9|32199.2|32049.2|32221.4|32071.4|32197.6|32047.6|37
1624350400000|2021-06-22 08:26:40|32199.4|32049.4|32184.5|32034.5|32199.7|32049.7|32184.4|32034.4|29
1624350410000|2021-06-22 08:26:50|32184.4|32034.4|32172|32022|32188.4|32038.4|32172|32022|28
1624350420000|2021-06-22 08:27:00|32170.2|32020.2|32209.4|32059.4|32214|32064|32169.3|32019.3|35
1624350430000|2021-06-22 08:27:10|32206.8|32056.8|32200.9|32050.9|32212.2|32062.2|32196|32046|38
1624350440000|2021-06-22 08:27:20|32199.1|32049.1|32198.9|32048.9|32201.7|32051.7|32194.8|32044.8|31
1624350450000|2021-06-22 08:27:30|32197.4|32047.4|32192.6|32042.6|32199.9|32049.9|32192.1|32042.1|20
1624350460000|2021-06-22 08:27:40|32195.3|32045.3|32195.9|32045.9|32201.4|32051.4|32190.3|32040.3|24
1624350470000|2021-06-22 08:27:50|32197.8|32047.8|32192.1|32042.1|32199.9|32049.9|32189.2|32039.2|36
1624350480000|2021-06-22 08:28:00|32199|32049|32196.9|32046.9|32199|32049|32190.1|32040.1|33
1624350490000|2021-06-22 08:28:10|32194.9|32044.9|32197.3|32047.3|32200.4|32050.4|32194.2|32044.2|25
1624350500000|2021-06-22 08:28:20|32197.5|32047.5|32178.3|32028.3|32198.5|32048.5|32178.3|32028.3|31
1624350510000|2021-06-22 08:28:30|32178.8|32028.8|32185|32035|32185|32035|32173.8|32023.8|34
1624350520000|2021-06-22 08:28:40|32184.1|32034.1|32183.2|32033.2|32188|32038|32182.2|32032.2|30
1624350530000|2021-06-22 08:28:50|32183.6|32033.6|32181.3|32031.3|32185.5|32035.5|32177.5|32027.5|24
1624350540000|2021-06-22 08:29:00|32181|32031|32179.7|32029.7|32182.7|32032.7|32166.7|32016.7|13
1624350550000|2021-06-22 08:29:10|32174.9|32024.9|32178.9|32028.9|32182.2|32032.2|32170.2|32020.2|22
1624350560000|2021-06-22 08:29:20|32177.3|32027.3|32180.5|32030.5|32182.9|32032.9|32172.8|32022.8|32
1624350570000|2021-06-22 08:29:30|32180.9|32030.9|32178.2|32028.2|32199.1|32049.1|32177.1|32027.1|29
1624350580000|2021-06-22 08:29:40|32177|32027|32176.1|32026.1|32178.4|32028.4|32172.3|32022.3|32
1624350590000|2021-06-22 08:29:50|32176.9|32026.9|32167.1|32017.1|32185|32035|32160.2|32010.2|38
1624350600000|2021-06-22 08:30:00|32160.6|32010.6|32135.4|31985.4|32160.7|32010.7|32134.6|31984.6|31
1624350610000|2021-06-22 08:30:10|32133.6|31983.6|32142.1|31992.1|32142.8|31992.8|32130|31980|35
1624350620000|2021-06-22 08:30:20|32147.3|31997.3|32175.8|32025.8|32178.5|32028.5|32147.3|31997.3|30
1624350630000|2021-06-22 08:30:30|32177.1|32027.1|32185.3|32035.3|32193.5|32043.5|32174.1|32024.1|32
1624350640000|2021-06-22 08:30:40|32182.7|32032.7|32208.4|32058.4|32208.4|32058.4|32182.7|32032.7|30
1624350650000|2021-06-22 08:30:50|32209.2|32059.2|32202.4|32052.4|32211.5|32061.5|32201.3|32051.3|33
1624350660000|2021-06-22 08:31:00|32200|32050|32179.5|32029.5|32200|32050|32178.8|32028.8|33
1624350670000|2021-06-22 08:31:10|32178.4|32028.4|32207.2|32057.2|32208.4|32058.4|32178.2|32028.2|26
1624350680000|2021-06-22 08:31:20|32207.4|32057.4|32240.4|32090.4|32240.4|32090.4|32207|32057|32
1624350690000|2021-06-22 08:31:30|32239|32089|32241.4|32091.4|32241.4|32091.4|32230.9|32080.9|35
1624350700000|2021-06-22 08:31:40|32242|32092|32238.2|32088.2|32246.1|32096.1|32238|32088|32
1624350710000|2021-06-22 08:31:50|32234.8|32084.8|32257.5|32107.5|32257.5|32107.5|32234|32084|29
1624350720000|2021-06-22 08:32:00|32257.8|32107.8|32260.4|32110.4|32262.8|32112.8|32250.5|32100.5|34
1624350730000|2021-06-22 08:32:10|32261.3|32111.3|32262.1|32112.1|32262.2|32112.2|32256.5|32106.5|21
1624350740000|2021-06-22 08:32:20|32264.7|32114.7|32257.6|32107.6|32266.8|32116.8|32254.2|32104.2|29
1624350750000|2021-06-22 08:32:30|32258.1|32108.1|32253.1|32103.1|32260.9|32110.9|32253.1|32103.1|19
1624350760000|2021-06-22 08:32:40|32253.8|32103.8|32238.8|32088.8|32258.3|32108.3|32238.8|32088.8|33
1624350770000|2021-06-22 08:32:50|32234.3|32084.3|32234.9|32084.9|32235.8|32085.8|32225.8|32075.8|34
1624350780000|2021-06-22 08:33:00|32234.7|32084.7|32250|32100|32250|32100|32231.2|32081.2|33
1624350790000|2021-06-22 08:33:10|32251.8|32101.8|32240.1|32090.1|32270.4|32120.4|32240.1|32090.1|38
1624350800000|2021-06-22 08:33:20|32240.2|32090.2|32225.3|32075.3|32240.2|32090.2|32221.3|32071.3|29
1624350810000|2021-06-22 08:33:30|32218.8|32068.8|32223.9|32073.9|32240|32090|32216.8|32066.8|35
1624350820000|2021-06-22 08:33:40|32228.3|32078.3|32221.7|32071.7|32228.3|32078.3|32217.2|32067.2|36
1624350830000|2021-06-22 08:33:50|32222.5|32072.5|32211|32061|32227.7|32077.7|32209.8|32059.8|34
1624350840000|2021-06-22 08:34:00|32210.9|32060.9|32171.9|32021.9|32211.8|32061.8|32171.9|32021.9|35
1624350850000|2021-06-22 08:34:10|32175.5|32025.5|32170|32020|32176.3|32026.3|32155|32005|37
1624350860000|2021-06-22 08:34:20|32172.5|32022.5|32147.1|31997.1|32172.5|32022.5|32142.6|31992.6|35
1624350870000|2021-06-22 08:34:30|32149.3|31999.3|32145.2|31995.2|32160.3|32010.3|32142.7|31992.7|37
1624350880000|2021-06-22 08:34:40|32147.2|31997.2|32124.7|31974.7|32147.2|31997.2|32122.3|31972.3|35
1624350890000|2021-06-22 08:34:50|32124.6|31974.6|32151.1|32001.1|32151.1|32001.1|32124.2|31974.2|37
1624350900000|2021-06-22 08:35:00|32151.4|32001.4|32167.7|32017.7|32182.8|32032.8|32147.8|31997.8|39
1624350910000|2021-06-22 08:35:10|32165.7|32015.7|32130.9|31980.9|32166.3|32016.3|32130|31980|39
1624350920000|2021-06-22 08:35:20|32130.6|31980.6|32124|31974|32138.5|31988.5|32124|31974|36
1624350930000|2021-06-22 08:35:30|32121.5|31971.5|32118|31968|32126.3|31976.3|32115.1|31965.1|33
1624350940000|2021-06-22 08:35:40|32117.3|31967.3|32122.7|31972.7|32122.7|31972.7|32099.7|31949.7|39
1624350950000|2021-06-22 08:35:50|32125.4|31975.4|32075.3|31925.3|32125.4|31975.4|32057.1|31907.1|38
1624350960000|2021-06-22 08:36:00|32068.4|31918.4|32093|31943|32115.3|31965.3|32057.8|31907.8|39
1624350970000|2021-06-22 08:36:10|32094.4|31944.4|32063.6|31913.6|32105.4|31955.4|32060.7|31910.7|29
1624350980000|2021-06-22 08:36:20|32064.7|31914.7|32059.2|31909.2|32073.3|31923.3|32052.4|31902.4|34
1624350990000|2021-06-22 08:36:30|32059.4|31909.4|32059.2|31909.2|32060.8|31910.8|32054.2|31904.2|23
1624351000000|2021-06-22 08:36:40|32057.2|31907.2|32059.1|31909.1|32059.4|31909.4|32054.6|31904.6|27
1624351010000|2021-06-22 08:36:50|32058.3|31908.3|32040.2|31890.2|32065.7|31915.7|32026.8|31876.8|35
1624351020000|2021-06-22 08:37:00|32048.8|31898.8|32043.8|31893.8|32049.7|31899.7|32027|31877|34
1624351030000|2021-06-22 08:37:10|32041.7|31891.7|32027.4|31877.4|32047.5|31897.5|32016.9|31866.9|33
1624351040000|2021-06-22 08:37:20|32029.3|31879.3|32014.1|31864.1|32047.2|31897.2|32012|31862|36
1624351050000|2021-06-22 08:37:30|32015.2|31865.2|31972.3|31822.3|32015.8|31865.8|31972.3|31822.3|26
1624351060000|2021-06-22 08:37:40|31978.8|31828.8|31877.3|31727.3|31987.2|31837.2|31877.3|31727.3|39
1624351070000|2021-06-22 08:37:50|31880.2|31730.2|31853.5|31703.5|31940.2|31790.2|31840.3|31690.3|39
1624351080000|2021-06-22 08:38:00|31860.5|31710.5|31915.4|31765.4|31920.7|31770.7|31810.3|31660.3|39
1624351090000|2021-06-22 08:38:10|31905.8|31755.8|31871.9|31721.9|31923.1|31773.1|31847.5|31697.5|38
1624351100000|2021-06-22 08:38:20|31870.3|31720.3|31847.5|31697.5|31870.3|31720.3|31845.3|31695.3|38
1624351110000|2021-06-22 08:38:30|31853.8|31703.8|31858.2|31708.2|31863.5|31713.5|31830.1|31680.1|40
1624351120000|2021-06-22 08:38:40|31852|31702|31863.6|31713.6|31867.9|31717.9|31850.3|31700.3|35
1624351130000|2021-06-22 08:38:50|31860.3|31710.3|31822.1|31672.1|31861.1|31711.1|31821.1|31671.1|38
1624351140000|2021-06-22 08:39:00|31824.9|31674.9|31818|31668|31840|31690|31797.2|31647.2|37
1624351150000|2021-06-22 08:39:10|31819.6|31669.6|31854|31704|31868.5|31718.5|31818.2|31668.2|36
1624351160000|2021-06-22 08:39:20|31849.7|31699.7|31849.2|31699.2|31856.5|31706.5|31839.9|31689.9|37
1624351170000|2021-06-22 08:39:30|31849.7|31699.7|31842.4|31692.4|31849.7|31699.7|31832.7|31682.7|33
1624351180000|2021-06-22 08:39:40|31839.8|31689.8|31839.8|31689.8|31841.6|31691.6|31834.4|31684.4|33
1624351190000|2021-06-22 08:39:50|31841.7|31691.7|31839|31689|31842|31692|31834.2|31684.2|26
1624351200000|2021-06-22 08:40:00|31840.3|31690.3|31850.7|31700.7|31856.6|31706.6|31830.6|31680.6|30
1624351210000|2021-06-22 08:40:10|31850.3|31700.3|31847.2|31697.2|31850.3|31700.3|31840.4|31690.4|32
1624351220000|2021-06-22 08:40:20|31850.3|31700.3|31842.1|31692.1|31850.3|31700.3|31838.6|31688.6|31
1624351230000|2021-06-22 08:40:30|31842.5|31692.5|31856.6|31706.6|31856.6|31706.6|31842.1|31692.1|34
1624351240000|2021-06-22 08:40:40|31852.7|31702.7|31873.4|31723.4|31877.1|31727.1|31850.7|31700.7|32
1624351250000|2021-06-22 08:40:50|31872.3|31722.3|31853.9|31703.9|31872.3|31722.3|31849.6|31699.6|35
1624351260000|2021-06-22 08:41:00|31853.6|31703.6|31858.4|31708.4|31861.6|31711.6|31853.6|31703.6|18
1624351270000|2021-06-22 08:41:10|31858.2|31708.2|31857.1|31707.1|31860.5|31710.5|31856.3|31706.3|11
1624351280000|2021-06-22 08:41:20|31857.2|31707.2|31860.8|31710.8|31860.8|31710.8|31850.4|31700.4|28
1624351290000|2021-06-22 08:41:30|31860|31710|31900|31750|31900.3|31750.3|31859.7|31709.7|26
1624351300000|2021-06-22 08:41:40|31895.2|31745.2|31904.3|31754.3|31909.6|31759.6|31885.1|31735.1|37
1624351310000|2021-06-22 08:41:50|31905.9|31755.9|31868.9|31718.9|31905.9|31755.9|31866.5|31716.5|35
1624351320000|2021-06-22 08:42:00|31858.5|31708.5|31848.5|31698.5|31867|31717|31846|31696|37
1624351330000|2021-06-22 08:42:10|31847.2|31697.2|31846.6|31696.6|31853.5|31703.5|31842.6|31692.6|32
1624351340000|2021-06-22 08:42:20|31846.8|31696.8|31813.7|31663.7|31846.8|31696.8|31813.7|31663.7|33
1624351350000|2021-06-22 08:42:30|31817.7|31667.7|31801.6|31651.6|31817.7|31667.7|31801.1|31651.1|33
1624351360000|2021-06-22 08:42:40|31801.1|31651.1|31776.8|31626.8|31804.7|31654.7|31770.9|31620.9|37
1624351370000|2021-06-22 08:42:50|31779.3|31629.3|31787.5|31637.5|31800.5|31650.5|31774.5|31624.5|38
1624351380000|2021-06-22 08:43:00|31777.9|31627.9|31798.5|31648.5|31803.9|31653.9|31772.7|31622.7|35
1624351390000|2021-06-22 08:43:10|31801.3|31651.3|31796.1|31646.1|31802|31652|31784.1|31634.1|34
1624351400000|2021-06-22 08:43:20|31796|31646|31795|31645|31796.6|31646.6|31788.6|31638.6|25
1624351410000|2021-06-22 08:43:30|31795.7|31645.7|31796.3|31646.3|31798|31648|31791.4|31641.4|28
1624351420000|2021-06-22 08:43:40|31793.9|31643.9|31794.1|31644.1|31797.1|31647.1|31789.1|31639.1|35
1624351430000|2021-06-22 08:43:50|31792.6|31642.6|31803.2|31653.2|31810.6|31660.6|31792.4|31642.4|34
1624351440000|2021-06-22 08:44:00|31801.3|31651.3|31801.4|31651.4|31812.6|31662.6|31795.9|31645.9|36
1624351450000|2021-06-22 08:44:10|31801.6|31651.6|31790.6|31640.6|31801.9|31651.9|31789.3|31639.3|34
1624351460000|2021-06-22 08:44:20|31779.2|31629.2|31795.6|31645.6|31796.3|31646.3|31779.2|31629.2|31
1624351470000|2021-06-22 08:44:30|31796.6|31646.6|31793.2|31643.2|31796.6|31646.6|31777.2|31627.2|35
1624351480000|2021-06-22 08:44:40|31793.4|31643.4|31791.4|31641.4|31798.2|31648.2|31777.5|31627.5|36
1624351490000|2021-06-22 08:44:50|31784.7|31634.7|31821.1|31671.1|31821.1|31671.1|31778.2|31628.2|35
1624351500000|2021-06-22 08:45:00|31812.9|31662.9|31832|31682|31832.2|31682.2|31812.6|31662.6|25
1624351510000|2021-06-22 08:45:10|31833|31683|31833.6|31683.6|31833.6|31683.6|31825.9|31675.9|25
1624351520000|2021-06-22 08:45:20|31834.6|31684.6|31848.6|31698.6|31855.8|31705.8|31833.5|31683.5|33
1624351530000|2021-06-22 08:45:30|31846.2|31696.2|31879.4|31729.4|31881.3|31731.3|31846.2|31696.2|31
1624351540000|2021-06-22 08:45:40|31880.3|31730.3|31820.8|31670.8|31880.3|31730.3|31819.4|31669.4|28
1624351550000|2021-06-22 08:45:50|31820.4|31670.4|31817.1|31667.1|31827.9|31677.9|31804.6|31654.6|40
1624351560000|2021-06-22 08:46:00|31812.6|31662.6|31817.8|31667.8|31817.8|31667.8|31804.8|31654.8|33
1624351570000|2021-06-22 08:46:10|31816|31666|31822|31672|31823.7|31673.7|31815.6|31665.6|36
1624351580000|2021-06-22 08:46:20|31819.4|31669.4|31820|31670|31820.1|31670.1|31812.9|31662.9|31
1624351590000|2021-06-22 08:46:30|31820.2|31670.2|31822.9|31672.9|31824.1|31674.1|31814.3|31664.3|30
1624351600000|2021-06-22 08:46:40|31823.2|31673.2|31813.7|31663.7|31823.7|31673.7|31813.1|31663.1|31
1624351610000|2021-06-22 08:46:50|31814.9|31664.9|31804.5|31654.5|31820.8|31670.8|31780.6|31630.6|30
1624351620000|2021-06-22 08:47:00|31801|31651|31795.5|31645.5|31802|31652|31760.2|31610.2|33
1624351630000|2021-06-22 08:47:10|31795.6|31645.6|31755.9|31605.9|31802.4|31652.4|31752.5|31602.5|38
1624351640000|2021-06-22 08:47:20|31757.4|31607.4|31753|31603|31758.3|31608.3|31750.7|31600.7|36
1624351650000|2021-06-22 08:47:30|31753.4|31603.4|31744.5|31594.5|31760.3|31610.3|31739.1|31589.1|34
1624351660000|2021-06-22 08:47:40|31747.7|31597.7|31728.4|31578.4|31747.7|31597.7|31728.4|31578.4|34
1624351670000|2021-06-22 08:47:50|31732|31582|31720.4|31570.4|31735.7|31585.7|31719|31569|31
1624351680000|2021-06-22 08:48:00|31721.5|31571.5|31761.7|31611.7|31770.1|31620.1|31721.5|31571.5|38
1624351690000|2021-06-22 08:48:10|31758.7|31608.7|31744.3|31594.3|31760.8|31610.8|31714.2|31564.2|31
1624351700000|2021-06-22 08:48:20|31744.8|31594.8|31678.5|31528.5|31746.7|31596.7|31678.5|31528.5|33
1624351710000|2021-06-22 08:48:30|31690.2|31540.2|31680.3|31530.3|31721.9|31571.9|31666.3|31516.3|39
1624351720000|2021-06-22 08:48:40|31679.1|31529.1|31679.1|31529.1|31700.8|31550.8|31675.2|31525.2|38
1624351730000|2021-06-22 08:48:50|31670.5|31520.5|31681.6|31531.6|31690|31540|31662.6|31512.6|37
1624351740000|2021-06-22 08:49:00|31682.6|31532.6|31673.1|31523.1|31687.8|31537.8|31661.1|31511.1|36
1624351750000|2021-06-22 08:49:10|31673.5|31523.5|31669|31519|31678.9|31528.9|31666.9|31516.9|32
1624351760000|2021-06-22 08:49:20|31671.9|31521.9|31671.6|31521.6|31676.6|31526.6|31665.8|31515.8|33
1624351770000|2021-06-22 08:49:30|31674.3|31524.3|31695.9|31545.9|31701.4|31551.4|31673.5|31523.5|37
1624351780000|2021-06-22 08:49:40|31696.8|31546.8|31730.9|31580.9|31730.9|31580.9|31691.9|31541.9|28
1624351790000|2021-06-22 08:49:50|31729.1|31579.1|31757.7|31607.7|31759.7|31609.7|31729.1|31579.1|34
1624351800000|2021-06-22 08:50:00|31757.1|31607.1|31771.2|31621.2|31789.7|31639.7|31748.5|31598.5|39
1624351810000|2021-06-22 08:50:10|31770.5|31620.5|31769|31619|31774.3|31624.3|31758|31608|32
1624351820000|2021-06-22 08:50:20|31770.2|31620.2|31736|31586|31775.7|31625.7|31736|31586|33
1624351830000|2021-06-22 08:50:30|31736.2|31586.2|31697.7|31547.7|31736.2|31586.2|31697.7|31547.7|37
1624351840000|2021-06-22 08:50:40|31698.1|31548.1|31706.8|31556.8|31706.8|31556.8|31694.8|31544.8|31
1624351850000|2021-06-22 08:50:50|31703.2|31553.2|31687.2|31537.2|31703.2|31553.2|31687.2|31537.2|27
1624351860000|2021-06-22 08:51:00|31688.5|31538.5|31684|31534|31695.6|31545.6|31684|31534|15
1624351870000|2021-06-22 08:51:10|31684.6|31534.6|31722.9|31572.9|31722.9|31572.9|31684.6|31534.6|21
1624351880000|2021-06-22 08:51:20|31721.7|31571.7|31721.9|31571.9|31723.6|31573.6|31714.9|31564.9|30
1624351890000|2021-06-22 08:51:30|31721.5|31571.5|31724.2|31574.2|31725.1|31575.1|31721.5|31571.5|27
1624351900000|2021-06-22 08:51:40|31724.5|31574.5|31752.6|31602.6|31753.5|31603.5|31724.1|31574.1|28
1624351910000|2021-06-22 08:51:50|31751.3|31601.3|31774.5|31624.5|31776.7|31626.7|31751.3|31601.3|35
1624351920000|2021-06-22 08:52:00|31776.4|31626.4|31766.6|31616.6|31779.7|31629.7|31765.7|31615.7|38
1624351930000|2021-06-22 08:52:10|31769.9|31619.9|31782|31632|31782.5|31632.5|31769.9|31619.9|35
1624351940000|2021-06-22 08:52:20|31781.9|31631.9|31797.3|31647.3|31797.3|31647.3|31781.9|31631.9|25
1624351950000|2021-06-22 08:52:30|31798.3|31648.3|31786.1|31636.1|31798.5|31648.5|31786.1|31636.1|38
1624351960000|2021-06-22 08:52:40|31788.1|31638.1|31786.3|31636.3|31791.9|31641.9|31785.7|31635.7|25
1624351970000|2021-06-22 08:52:50|31790|31640|31791.1|31641.1|31792.9|31642.9|31785.6|31635.6|29
1624351980000|2021-06-22 08:53:00|31791.2|31641.2|31783.7|31633.7|31794.5|31644.5|31778.2|31628.2|33
1624351990000|2021-06-22 08:53:10|31784.5|31634.5|31773.3|31623.3|31786|31636|31757.1|31607.1|30
1624352000000|2021-06-22 08:53:20|31772.1|31622.1|31737.1|31587.1|31775.3|31625.3|31726.4|31576.4|37
1624352010000|2021-06-22 08:53:30|31733|31583|31731.6|31581.6|31736|31586|31724.4|31574.4|36
1624352020000|2021-06-22 08:53:40|31731.8|31581.8|31738.6|31588.6|31738.6|31588.6|31729.5|31579.5|23
1624352030000|2021-06-22 08:53:50|31737.2|31587.2|31731.4|31581.4|31743.4|31593.4|31729.9|31579.9|31
1624352040000|2021-06-22 08:54:00|31731.6|31581.6|31725.8|31575.8|31734|31584|31722.5|31572.5|36
1624352050000|2021-06-22 08:54:10|31729.7|31579.7|31740.4|31590.4|31740.4|31590.4|31724.5|31574.5|33
1624352060000|2021-06-22 08:54:20|31740.2|31590.2|31765.1|31615.1|31771|31621|31736.6|31586.6|38
1624352070000|2021-06-22 08:54:30|31764.4|31614.4|31766|31616|31766|31616|31761.1|31611.1|23
1624352080000|2021-06-22 08:54:40|31764.9|31614.9|31773.8|31623.8|31774.6|31624.6|31762.4|31612.4|31
1624352090000|2021-06-22 08:54:50|31774.1|31624.1|31785.4|31635.4|31786.2|31636.2|31773.5|31623.5|33
1624352100000|2021-06-22 08:55:00|31782.9|31632.9|31773.3|31623.3|31783.2|31633.2|31772.1|31622.1|33
1624352110000|2021-06-22 08:55:10|31771.6|31621.6|31766|31616|31775.4|31625.4|31746.3|31596.3|33
1624352120000|2021-06-22 08:55:20|31763.4|31613.4|31768.3|31618.3|31772.4|31622.4|31742.5|31592.5|24
1624352130000|2021-06-22 08:55:30|31771.2|31621.2|31765.9|31615.9|31771.4|31621.4|31763.3|31613.3|25
1624352140000|2021-06-22 08:55:40|31766.1|31616.1|31766.9|31616.9|31767.5|31617.5|31742.9|31592.9|30
1624352150000|2021-06-22 08:55:50|31766.8|31616.8|31768|31618|31774.6|31624.6|31766.8|31616.8|33
1624352160000|2021-06-22 08:56:00|31762.5|31612.5|31758.9|31608.9|31762.5|31612.5|31752.4|31602.4|38
1624352170000|2021-06-22 08:56:10|31758.8|31608.8|31762.3|31612.3|31762.3|31612.3|31757.1|31607.1|21
1624352180000|2021-06-22 08:56:20|31760|31610|31760|31610|31764.3|31614.3|31758.8|31608.8|19
1624352190000|2021-06-22 08:56:30|31760.5|31610.5|31762.6|31612.6|31765.3|31615.3|31760.5|31610.5|14
1624352200000|2021-06-22 08:56:40|31761.9|31611.9|31761|31611|31762.7|31612.7|31759.3|31609.3|26
1624352210000|2021-06-22 08:56:50|31760|31610|31767.4|31617.4|31767.4|31617.4|31759.3|31609.3|30
1624352220000|2021-06-22 08:57:00|31767|31617|31751.2|31601.2|31767|31617|31750|31600|36
1624352230000|2021-06-22 08:57:10|31750.1|31600.1|31743.5|31593.5|31753.4|31603.4|31743.5|31593.5|27
1624352240000|2021-06-22 08:57:20|31745.3|31595.3|31735.9|31585.9|31752.9|31602.9|31735.9|31585.9|21
1624352250000|2021-06-22 08:57:30|31736.6|31586.6|31718.7|31568.7|31736.6|31586.6|31717.5|31567.5|26
1624352260000|2021-06-22 08:57:40|31717.7|31567.7|31727.8|31577.8|31728.8|31578.8|31715.4|31565.4|28
1624352270000|2021-06-22 08:57:50|31726.7|31576.7|31724.5|31574.5|31726.7|31576.7|31723.1|31573.1|22
1624352280000|2021-06-22 08:58:00|31725.8|31575.8|31731.2|31581.2|31732.2|31582.2|31725.5|31575.5|29
1624352290000|2021-06-22 08:58:10|31729.8|31579.8|31733.3|31583.3|31733.3|31583.3|31727.9|31577.9|33
1624352300000|2021-06-22 08:58:20|31732|31582|31736.5|31586.5|31737.4|31587.4|31732|31582|21
1624352310000|2021-06-22 08:58:30|31737|31587|31750.4|31600.4|31750.4|31600.4|31735.8|31585.8|29
1624352320000|2021-06-22 08:58:40|31749.5|31599.5|31739.5|31589.5|31749.5|31599.5|31734.7|31584.7|33
1624352330000|2021-06-22 08:58:50|31740|31590|31759.4|31609.4|31760.8|31610.8|31740|31590|32
1624352340000|2021-06-22 08:59:00|31760.1|31610.1|31760.4|31610.4|31771|31621|31759.4|31609.4|36
1624352350000|2021-06-22 08:59:10|31760.2|31610.2|31745|31595|31766.6|31616.6|31745|31595|38
1624352360000|2021-06-22 08:59:20|31743.8|31593.8|31754|31604|31756.5|31606.5|31742.1|31592.1|34
1624352370000|2021-06-22 08:59:30|31754.6|31604.6|31758.4|31608.4|31758.7|31608.7|31754.1|31604.1|25
1624352380000|2021-06-22 08:59:40|31758.7|31608.7|31755.9|31605.9|31770|31620|31755.9|31605.9|32
1624352390000|2021-06-22 08:59:50|31757.4|31607.4|31768.5|31618.5|31779.5|31629.5|31757.4|31607.4|27
1624352400000|2021-06-22 09:00:00|31777.9|31627.9|31789.8|31639.8|31791.3|31641.3|31777.9|31627.9|28
1624352410000|2021-06-22 09:00:10|31784.4|31634.4|31820.2|31670.2|31820.2|31670.2|31775.1|31625.1|29
1624352420000|2021-06-22 09:00:20|31820.7|31670.7|31832.8|31682.8|31840.9|31690.9|31813.6|31663.6|31
1624352430000|2021-06-22 09:00:30|31833.5|31683.5|31839.6|31689.6|31856.7|31706.7|31833.5|31683.5|34
1624352440000|2021-06-22 09:00:40|31843.6|31693.6|31826.6|31676.6|31843.6|31693.6|31821.8|31671.8|33
1624352450000|2021-06-22 09:00:50|31827.1|31677.1|31844|31694|31844.8|31694.8|31824.2|31674.2|34
1624352460000|2021-06-22 09:01:00|31844.9|31694.9|31834.8|31684.8|31844.9|31694.9|31833.7|31683.7|36
1624352470000|2021-06-22 09:01:10|31839.3|31689.3|31847.9|31697.9|31850.6|31700.6|31838.3|31688.3|37
1624352480000|2021-06-22 09:01:20|31851.6|31701.6|31848.5|31698.5|31852.7|31702.7|31841.3|31691.3|33
1624352490000|2021-06-22 09:01:30|31851.5|31701.5|31844|31694|31858.2|31708.2|31844|31694|33
1624352500000|2021-06-22 09:01:40|31844.6|31694.6|31826|31676|31846.9|31696.9|31825.3|31675.3|31
1624352510000|2021-06-22 09:01:50|31823.4|31673.4|31799.3|31649.3|31828.1|31678.1|31799.3|31649.3|36
1624352520000|2021-06-22 09:02:00|31792.6|31642.6|31755.2|31605.2|31795|31645|31755.1|31605.1|38
1624352530000|2021-06-22 09:02:10|31749.2|31599.2|31754.5|31604.5|31759.8|31609.8|31729.9|31579.9|37
1624352540000|2021-06-22 09:02:20|31755.7|31605.7|31738|31588|31755.7|31605.7|31732.9|31582.9|35
1624352550000|2021-06-22 09:02:30|31737.1|31587.1|31744.6|31594.6|31755.5|31605.5|31736.4|31586.4|32
1624352560000|2021-06-22 09:02:40|31740.3|31590.3|31738.2|31588.2|31745.1|31595.1|31722.2|31572.2|35
1624352570000|2021-06-22 09:02:50|31724.8|31574.8|31656.5|31506.5|31735.3|31585.3|31656.5|31506.5|38
1624352580000|2021-06-22 09:03:00|31665.7|31515.7|31670.9|31520.9|31698.9|31548.9|31663.6|31513.6|36
1624352590000|2021-06-22 09:03:10|31670.6|31520.6|31661.1|31511.1|31676.4|31526.4|31649.3|31499.3|30
1624352600000|2021-06-22 09:03:20|31659.8|31509.8|31652.9|31502.9|31663.8|31513.8|31635.4|31485.4|35
1624352610000|2021-06-22 09:03:30|31647.7|31497.7|31657.3|31507.3|31659|31509|31641.6|31491.6|34
1624352620000|2021-06-22 09:03:40|31656.9|31506.9|31642.6|31492.6|31660.6|31510.6|31625.8|31475.8|36
1624352630000|2021-06-22 09:03:50|31626.8|31476.8|31639.8|31489.8|31650.1|31500.1|31622.3|31472.3|34
1624352640000|2021-06-22 09:04:00|31639.9|31489.9|31619.8|31469.8|31642.6|31492.6|31609.6|31459.6|31
1624352650000|2021-06-22 09:04:10|31620.9|31470.9|31616.9|31466.9|31625.4|31475.4|31615.8|31465.8|32
1624352660000|2021-06-22 09:04:20|31620.2|31470.2|31573.3|31423.3|31620.2|31470.2|31533.6|31383.6|37
1624352670000|2021-06-22 09:04:30|31570.7|31420.7|31594.3|31444.3|31601.5|31451.5|31570.7|31420.7|37
1624352680000|2021-06-22 09:04:40|31594.2|31444.2|31554.3|31404.3|31608.6|31458.6|31547|31397|38
1624352690000|2021-06-22 09:04:50|31550.2|31400.2|31552.7|31402.7|31557.9|31407.9|31543.2|31393.2|34
1624352700000|2021-06-22 09:05:00|31554.3|31404.3|31570.4|31420.4|31572|31422|31554.3|31404.3|33
1624352710000|2021-06-22 09:05:10|31571.6|31421.6|31590.7|31440.7|31597.8|31447.8|31571.6|31421.6|29
1624352720000|2021-06-22 09:05:20|31593.7|31443.7|31615.9|31465.9|31615.9|31465.9|31593.7|31443.7|21
1624352730000|2021-06-22 09:05:30|31614.6|31464.6|31583.1|31433.1|31626.9|31476.9|31582.6|31432.6|35
1624352740000|2021-06-22 09:05:40|31582.8|31432.8|31582.9|31432.9|31587.4|31437.4|31581.1|31431.1|33
1624352750000|2021-06-22 09:05:50|31582.4|31432.4|31581.2|31431.2|31586.1|31436.1|31580.1|31430.1|26
1624352760000|2021-06-22 09:06:00|31583.7|31433.7|31581|31431|31586.5|31436.5|31581|31431|25
1624352770000|2021-06-22 09:06:10|31582.4|31432.4|31568.7|31418.7|31583.7|31433.7|31568.6|31418.6|21
1624352780000|2021-06-22 09:06:20|31568.5|31418.5|31559.7|31409.7|31568.8|31418.8|31558.4|31408.4|28
1624352790000|2021-06-22 09:06:30|31558.4|31408.4|31546.8|31396.8|31564.2|31414.2|31541|31391|31
1624352800000|2021-06-22 09:06:40|31546.1|31396.1|31539|31389|31547.7|31397.7|31534.8|31384.8|35
1624352810000|2021-06-22 09:06:50|31539.3|31389.3|31545.5|31395.5|31551.7|31401.7|31539.3|31389.3|35
1624352820000|2021-06-22 09:07:00|31549|31399|31522.9|31372.9|31549|31399|31503.1|31353.1|32
1624352830000|2021-06-22 09:07:10|31526|31376|31471.2|31321.2|31530.1|31380.1|31462.1|31312.1|36
1624352840000|2021-06-22 09:07:20|31477.2|31327.2|31465.9|31315.9|31486.5|31336.5|31431.4|31281.4|38
1624352850000|2021-06-22 09:07:30|31465|31315|31464.6|31314.6|31473.2|31323.2|31455.7|31305.7|36
1624352860000|2021-06-22 09:07:40|31464|31314|31478.7|31328.7|31478.8|31328.8|31458.1|31308.1|37
1624352870000|2021-06-22 09:07:50|31479.1|31329.1|31481.1|31331.1|31487.1|31337.1|31472.8|31322.8|30
1624352880000|2021-06-22 09:08:00|31479.8|31329.8|31497.6|31347.6|31512.9|31362.9|31479|31329|27
1624352890000|2021-06-22 09:08:10|31494.8|31344.8|31512.1|31362.1|31512.1|31362.1|31488.4|31338.4|26
1624352900000|2021-06-22 09:08:20|31513.3|31363.3|31534.1|31384.1|31534.1|31384.1|31511.4|31361.4|30
1624352910000|2021-06-22 09:08:30|31533.9|31383.9|31561.7|31411.7|31564.9|31414.9|31533.6|31383.6|36
1624352920000|2021-06-22 09:08:40|31561.8|31411.8|31569.5|31419.5|31569.5|31419.5|31559.7|31409.7|36
1624352930000|2021-06-22 09:08:50|31573.3|31423.3|31574.2|31424.2|31581.4|31431.4|31568.4|31418.4|26
1624352940000|2021-06-22 09:09:00|31570.5|31420.5|31619.6|31469.6|31623.7|31473.7|31570.5|31420.5|34
1624352950000|2021-06-22 09:09:10|31615.3|31465.3|31655.4|31505.4|31655.4|31505.4|31610.7|31460.7|36
1624352960000|2021-06-22 09:09:20|31654|31504|31666.8|31516.8|31666.8|31516.8|31646.5|31496.5|32
1624352970000|2021-06-22 09:09:30|31666.9|31516.9|31643.3|31493.3|31666.9|31516.9|31628.3|31478.3|35
1624352980000|2021-06-22 09:09:40|31643|31493|31626.6|31476.6|31643|31493|31607.4|31457.4|38
1624352990000|2021-06-22 09:09:50|31636.1|31486.1|31683.1|31533.1|31683.9|31533.9|31636.1|31486.1|36
1624353000000|2021-06-22 09:10:00|31682.2|31532.2|31640.9|31490.9|31692.7|31542.7|31640.9|31490.9|34
1624353010000|2021-06-22 09:10:10|31640.5|31490.5|31615.7|31465.7|31642|31492|31614.8|31464.8|30
1624353020000|2021-06-22 09:10:20|31617.2|31467.2|31619.1|31469.1|31632.1|31482.1|31615.6|31465.6|36
1624353030000|2021-06-22 09:10:30|31622.2|31472.2|31656.2|31506.2|31657|31507|31622.2|31472.2|34
1624353040000|2021-06-22 09:10:40|31658.3|31508.3|31664.6|31514.6|31667.8|31517.8|31646.1|31496.1|30
1624353050000|2021-06-22 09:10:50|31664.7|31514.7|31663.4|31513.4|31669.1|31519.1|31657|31507|39
1624353060000|2021-06-22 09:11:00|31662.7|31512.7|31655.8|31505.8|31662.7|31512.7|31648.3|31498.3|35
1624353070000|2021-06-22 09:11:10|31656.3|31506.3|31657.3|31507.3|31667.1|31517.1|31645.5|31495.5|36
1624353080000|2021-06-22 09:11:20|31660|31510|31672.7|31522.7|31672.8|31522.8|31660|31510|36
1624353090000|2021-06-22 09:11:30|31671.4|31521.4|31683.4|31533.4|31688|31538|31667.9|31517.9|34
1624353100000|2021-06-22 09:11:40|31682.7|31532.7|31654.9|31504.9|31684|31534|31654.1|31504.1|29
1624353110000|2021-06-22 09:11:50|31653.5|31503.5|31646.7|31496.7|31657|31507|31644.4|31494.4|33
1624353120000|2021-06-22 09:12:00|31646.2|31496.2|31666.4|31516.4|31669.9|31519.9|31638.9|31488.9|34
1624353130000|2021-06-22 09:12:10|31668.4|31518.4|31655.1|31505.1|31669.4|31519.4|31655.1|31505.1|35
1624353140000|2021-06-22 09:12:20|31654.1|31504.1|31660.4|31510.4|31663.7|31513.7|31652|31502|25
1624353150000|2021-06-22 09:12:30|31660.7|31510.7|31644.2|31494.2|31660.8|31510.8|31642|31492|36
1624353160000|2021-06-22 09:12:40|31644.9|31494.9|31643.5|31493.5|31657.7|31507.7|31638.9|31488.9|34
1624353170000|2021-06-22 09:12:50|31643.3|31493.3|31621.2|31471.2|31644|31494|31616.2|31466.2|31
1624353180000|2021-06-22 09:13:00|31614.9|31464.9|31650|31500|31650.4|31500.4|31610.9|31460.9|35
1624353190000|2021-06-22 09:13:10|31649.8|31499.8|31671.9|31521.9|31671.9|31521.9|31622.2|31472.2|36
1624353200000|2021-06-22 09:13:20|31671.2|31521.2|31649.1|31499.1|31671.2|31521.2|31646.4|31496.4|33
1624353210000|2021-06-22 09:13:30|31651.1|31501.1|31641.8|31491.8|31651.1|31501.1|31626.2|31476.2|35
1624353220000|2021-06-22 09:13:40|31641.7|31491.7|31627.2|31477.2|31650.6|31500.6|31617.4|31467.4|32
1624353230000|2021-06-22 09:13:50|31627.9|31477.9|31618.2|31468.2|31639.4|31489.4|31611.5|31461.5|33
1624353240000|2021-06-22 09:14:00|31618.1|31468.1|31623.7|31473.7|31633|31483|31617.4|31467.4|39
1624353250000|2021-06-22 09:14:10|31624.7|31474.7|31626.4|31476.4|31626.4|31476.4|31611.2|31461.2|35
1624353260000|2021-06-22 09:14:20|31630.2|31480.2|31628.5|31478.5|31649.8|31499.8|31627.6|31477.6|35
1624353270000|2021-06-22 09:14:30|31628.4|31478.4|31633|31483|31637|31487|31611|31461|31
1624353280000|2021-06-22 09:14:40|31631|31481|31646.9|31496.9|31647.2|31497.2|31620.8|31470.8|33
1624353290000|2021-06-22 09:14:50|31647.1|31497.1|31631.7|31481.7|31647.5|31497.5|31630.9|31480.9|37
1624353300000|2021-06-22 09:15:00|31631.5|31481.5|31662.3|31512.3|31663|31513|31629.4|31479.4|29
1624353310000|2021-06-22 09:15:10|31659.3|31509.3|31647.2|31497.2|31675.8|31525.8|31647.2|31497.2|36
1624353320000|2021-06-22 09:15:20|31645.5|31495.5|31614.8|31464.8|31645.5|31495.5|31614.1|31464.1|37
1624353330000|2021-06-22 09:15:30|31614.2|31464.2|31577.6|31427.6|31616.7|31466.7|31577|31427|31
1624353340000|2021-06-22 09:15:40|31577.7|31427.7|31584.1|31434.1|31600.5|31450.5|31577|31427|37
1624353350000|2021-06-22 09:15:50|31583.4|31433.4|31561.1|31411.1|31583.4|31433.4|31552.7|31402.7|34
1624353360000|2021-06-22 09:16:00|31561.2|31411.2|31573.6|31423.6|31576.2|31426.2|31551.8|31401.8|37
1624353370000|2021-06-22 09:16:10|31573|31423|31587.4|31437.4|31587.5|31437.5|31572.6|31422.6|36
1624353380000|2021-06-22 09:16:20|31587.6|31437.6|31614.6|31464.6|31615|31465|31587.6|31437.6|34
1624353390000|2021-06-22 09:16:30|31615.1|31465.1|31587.4|31437.4|31615.6|31465.6|31585.8|31435.8|32
1624353400000|2021-06-22 09:16:40|31587.6|31437.6|31614.3|31464.3|31618.7|31468.7|31587.6|31437.6|31
1624353410000|2021-06-22 09:16:50|31615|31465|31593.3|31443.3|31620.1|31470.1|31592.5|31442.5|29
1624353420000|2021-06-22 09:17:00|31593.1|31443.1|31614.3|31464.3|31614.3|31464.3|31591.7|31441.7|33
1624353430000|2021-06-22 09:17:10|31615|31465|31610.3|31460.3|31621.7|31471.7|31609.4|31459.4|35
1624353440000|2021-06-22 09:17:20|31609.6|31459.6|31621.1|31471.1|31622.7|31472.7|31602.5|31452.5|36
1624353450000|2021-06-22 09:17:30|31621.8|31471.8|31621.8|31471.8|31627.1|31477.1|31616.3|31466.3|34
1624353460000|2021-06-22 09:17:40|31621.7|31471.7|31642.5|31492.5|31646.9|31496.9|31621.7|31471.7|33
1624353470000|2021-06-22 09:17:50|31643.7|31493.7|31650|31500|31651.8|31501.8|31643.7|31493.7|30
1624353480000|2021-06-22 09:18:00|31649.6|31499.6|31655.9|31505.9|31656.3|31506.3|31647.2|31497.2|29
1624353490000|2021-06-22 09:18:10|31655.3|31505.3|31657.9|31507.9|31658.9|31508.9|31651.5|31501.5|35
1624353500000|2021-06-22 09:18:20|31658|31508|31679.1|31529.1|31680.4|31530.4|31657.2|31507.2|34
1624353510000|2021-06-22 09:18:30|31678.7|31528.7|31658.7|31508.7|31678.7|31528.7|31658.6|31508.6|37
1624353520000|2021-06-22 09:18:40|31654.7|31504.7|31658.7|31508.7|31665.5|31515.5|31654.7|31504.7|28
1624353530000|2021-06-22 09:18:50|31658|31508|31663|31513|31665.1|31515.1|31656.4|31506.4|31
1624353540000|2021-06-22 09:19:00|31663.4|31513.4|31663.6|31513.6|31667.5|31517.5|31657.6|31507.6|32
1624353550000|2021-06-22 09:19:10|31663.7|31513.7|31672.9|31522.9|31674.3|31524.3|31662.1|31512.1|35
1624353560000|2021-06-22 09:19:20|31674.1|31524.1|31692.6|31542.6|31692.6|31542.6|31674.1|31524.1|30
1624353570000|2021-06-22 09:19:30|31692.5|31542.5|31703|31553|31703|31553|31687.2|31537.2|33
1624353580000|2021-06-22 09:19:40|31702.3|31552.3|31710.7|31560.7|31712.5|31562.5|31702.3|31552.3|32
1624353590000|2021-06-22 09:19:50|31711.4|31561.4|31694.7|31544.7|31711.4|31561.4|31690.4|31540.4|33
1624353600000|2021-06-22 09:20:00|31694.3|31544.3|31704.9|31554.9|31705.4|31555.4|31692|31542|33
1624353610000|2021-06-22 09:20:10|31704.8|31554.8|31717.9|31567.9|31717.9|31567.9|31704.3|31554.3|27
1624353620000|2021-06-22 09:20:20|31716.5|31566.5|31720.3|31570.3|31721|31571|31714|31564|31
1624353630000|2021-06-22 09:20:30|31720.5|31570.5|31724|31574|31724|31574|31718.8|31568.8|33
1624353640000|2021-06-22 09:20:40|31724.5|31574.5|31725.7|31575.7|31732.5|31582.5|31722.9|31572.9|33
1624353650000|2021-06-22 09:20:50|31725.8|31575.8|31729.5|31579.5|31730.4|31580.4|31725.8|31575.8|28
1624353660000|2021-06-22 09:21:00|31729.3|31579.3|31730.4|31580.4|31732.5|31582.5|31728.5|31578.5|35
1624353670000|2021-06-22 09:21:10|31732.1|31582.1|31721.1|31571.1|31732.1|31582.1|31711.3|31561.3|30
1624353680000|2021-06-22 09:21:20|31721.7|31571.7|31720.7|31570.7|31722.4|31572.4|31709.6|31559.6|17
1624353690000|2021-06-22 09:21:30|31720.9|31570.9|31721.7|31571.7|31727.2|31577.2|31713.3|31563.3|29
1624353700000|2021-06-22 09:21:40|31720.7|31570.7|31720|31570|31724.2|31574.2|31706.6|31556.6|25
1624353710000|2021-06-22 09:21:50|31722.3|31572.3|31720.9|31570.9|31724.9|31574.9|31705.7|31555.7|24
1624353720000|2021-06-22 09:22:00|31720.8|31570.8|31705.3|31555.3|31723.3|31573.3|31704.1|31554.1|21
1624353730000|2021-06-22 09:22:10|31705.6|31555.6|31697.6|31547.6|31705.8|31555.8|31697.6|31547.6|18
1624353740000|2021-06-22 09:22:20|31695.8|31545.8|31693.7|31543.7|31698.5|31548.5|31690.3|31540.3|25
1624353750000|2021-06-22 09:22:30|31694.7|31544.7|31694.8|31544.8|31698|31548|31694|31544|22
1624353760000|2021-06-22 09:22:40|31695|31545|31704|31554|31704.8|31554.8|31695|31545|20
1624353770000|2021-06-22 09:22:50|31703.4|31553.4|31694.6|31544.6|31703.4|31553.4|31694.3|31544.3|22
1624353780000|2021-06-22 09:23:00|31696.2|31546.2|31689|31539|31696.2|31546.2|31689|31539|19
1624353790000|2021-06-22 09:23:10|31688.7|31538.7|31694.2|31544.2|31694.9|31544.9|31687.2|31537.2|29
1624353800000|2021-06-22 09:23:20|31694.9|31544.9|31693.9|31543.9|31694.9|31544.9|31691.8|31541.8|26
1624353810000|2021-06-22 09:23:30|31693.8|31543.8|31693.5|31543.5|31694.5|31544.5|31693|31543|30
1624353820000|2021-06-22 09:23:40|31693.4|31543.4|31691.9|31541.9|31693.7|31543.7|31690.9|31540.9|27
1624353830000|2021-06-22 09:23:50|31692|31542|31692|31542|31692.5|31542.5|31691.8|31541.8|9
1624353840000|2021-06-22 09:24:00|31691.4|31541.4|31679.4|31529.4|31691.7|31541.7|31679.2|31529.2|31
1624353850000|2021-06-22 09:24:10|31679.7|31529.7|31681.6|31531.6|31685.2|31535.2|31679.1|31529.1|29
1624353860000|2021-06-22 09:24:20|31681.7|31531.7|31678.3|31528.3|31682.3|31532.3|31671.3|31521.3|34
1624353870000|2021-06-22 09:24:30|31677.4|31527.4|31678|31528|31679.1|31529.1|31674.3|31524.3|25
1624353880000|2021-06-22 09:24:40|31677.3|31527.3|31679.4|31529.4|31679.5|31529.5|31676.7|31526.7|15
1624353890000|2021-06-22 09:24:50|31678.8|31528.8|31692.9|31542.9|31697|31547|31678.8|31528.8|26
1624353900000|2021-06-22 09:25:00|31693.3|31543.3|31691|31541|31693.3|31543.3|31688.2|31538.2|22
1624353910000|2021-06-22 09:25:10|31690.9|31540.9|31694.5|31544.5|31699.3|31549.3|31689.7|31539.7|30
1624353920000|2021-06-22 09:25:20|31693.5|31543.5|31690.6|31540.6|31693.5|31543.5|31690.6|31540.6|22
1624353930000|2021-06-22 09:25:30|31690.9|31540.9|31695.1|31545.1|31696.2|31546.2|31690.9|31540.9|29
1624353940000|2021-06-22 09:25:40|31695.2|31545.2|31695.3|31545.3|31698.2|31548.2|31694.8|31544.8|19
1624353950000|2021-06-22 09:25:50|31695.7|31545.7|31696.2|31546.2|31696.6|31546.6|31693.9|31543.9|24
1624353960000|2021-06-22 09:26:00|31696|31546|31692.8|31542.8|31696|31546|31692.8|31542.8|8
1624353970000|2021-06-22 09:26:10|31692.5|31542.5|31691.9|31541.9|31692.5|31542.5|31691.6|31541.6|7
1624353980000|2021-06-22 09:26:20|31692.3|31542.3|31694.2|31544.2|31699.7|31549.7|31692.3|31542.3|26
1624353990000|2021-06-22 09:26:30|31694|31544|31696.2|31546.2|31696.2|31546.2|31693.1|31543.1|28
1624354000000|2021-06-22 09:26:40|31696|31546|31695.6|31545.6|31697|31547|31694.9|31544.9|25
1624354010000|2021-06-22 09:26:50|31696.4|31546.4|31695.1|31545.1|31697.1|31547.1|31695|31545|12
1624354020000|2021-06-22 09:27:00|31695.6|31545.6|31692|31542|31695.6|31545.6|31690|31540|20
1624354030000|2021-06-22 09:27:10|31691.7|31541.7|31691.2|31541.2|31694.3|31544.3|31689.7|31539.7|17
1624354040000|2021-06-22 09:27:20|31692.6|31542.6|31693.1|31543.1|31694.6|31544.6|31688.4|31538.4|19
1624354050000|2021-06-22 09:27:30|31688.4|31538.4|31683.3|31533.3|31693.2|31543.2|31683.3|31533.3|20
1624354060000|2021-06-22 09:27:40|31683.4|31533.4|31683.9|31533.9|31685.1|31535.1|31680|31530|18
1624354070000|2021-06-22 09:27:50|31683.3|31533.3|31668.6|31518.6|31690.2|31540.2|31667.3|31517.3|20
1624354080000|2021-06-22 09:28:00|31667.3|31517.3|31670.6|31520.6|31675.1|31525.1|31666|31516|27
1624354090000|2021-06-22 09:28:10|31668.9|31518.9|31669.4|31519.4|31670.8|31520.8|31668.9|31518.9|10
1624354100000|2021-06-22 09:28:20|31669.5|31519.5|31672.8|31522.8|31672.8|31522.8|31669.3|31519.3|13
1624354110000|2021-06-22 09:28:30|31672.1|31522.1|31670.7|31520.7|31672.5|31522.5|31670.2|31520.2|25
1624354120000|2021-06-22 09:28:40|31669.5|31519.5|31666.3|31516.3|31672|31522|31666.3|31516.3|25
1624354130000|2021-06-22 09:28:50|31666.6|31516.6|31665.8|31515.8|31668.8|31518.8|31661.1|31511.1|20
1624354140000|2021-06-22 09:29:00|31659.4|31509.4|31660.3|31510.3|31666.8|31516.8|31657.5|31507.5|29
1624354150000|2021-06-22 09:29:10|31657.6|31507.6|31641.8|31491.8|31657.6|31507.6|31641.8|31491.8|24
1624354160000|2021-06-22 09:29:20|31642.5|31492.5|31663.8|31513.8|31663.8|31513.8|31641.5|31491.5|33
1624354170000|2021-06-22 09:29:30|31663.3|31513.3|31642.5|31492.5|31663.3|31513.3|31642.5|31492.5|30
1624354180000|2021-06-22 09:29:40|31643.1|31493.1|31639.1|31489.1|31643.1|31493.1|31638.4|31488.4|16
1624354190000|2021-06-22 09:29:50|31639|31489|31638.2|31488.2|31639|31489|31636.6|31486.6|15
1624354200000|2021-06-22 09:30:00|31638.5|31488.5|31628.6|31478.6|31640.3|31490.3|31628.6|31478.6|23
1624354210000|2021-06-22 09:30:10|31626.9|31476.9|31614.9|31464.9|31627.7|31477.7|31612.8|31462.8|36
1624354220000|2021-06-22 09:30:20|31614.8|31464.8|31608.6|31458.6|31627.1|31477.1|31596.4|31446.4|31
1624354230000|2021-06-22 09:30:30|31608.4|31458.4|31553.6|31403.6|31608.4|31458.4|31552.8|31402.8|27
1624354240000|2021-06-22 09:30:40|31552.9|31402.9|31558.5|31408.5|31561.8|31411.8|31552.9|31402.9|30
1624354250000|2021-06-22 09:30:50|31552.3|31402.3|31533.5|31383.5|31552.3|31402.3|31533.5|31383.5|33
1624354260000|2021-06-22 09:31:00|31534.4|31384.4|31533.3|31383.3|31537.6|31387.6|31526.6|31376.6|32
1624354270000|2021-06-22 09:31:10|31538.3|31388.3|31532.4|31382.4|31538.7|31388.7|31527.2|31377.2|33
1624354280000|2021-06-22 09:31:20|31533.1|31383.1|31536.2|31386.2|31536.2|31386.2|31529.7|31379.7|26
1624354290000|2021-06-22 09:31:30|31537.8|31387.8|31551.2|31401.2|31553.6|31403.6|31537.8|31387.8|23
1624354300000|2021-06-22 09:31:40|31551.8|31401.8|31536.8|31386.8|31555.9|31405.9|31536.8|31386.8|23
1624354310000|2021-06-22 09:31:50|31535|31385|31540.3|31390.3|31542.5|31392.5|31535|31385|13
1624354320000|2021-06-22 09:32:00|31540.2|31390.2|31544.4|31394.4|31549.6|31399.6|31539.8|31389.8|26
1624354330000|2021-06-22 09:32:10|31544.5|31394.5|31591.3|31441.3|31591.3|31441.3|31544.5|31394.5|30
1624354340000|2021-06-22 09:32:20|31591.4|31441.4|31593.4|31443.4|31605.1|31455.1|31585.6|31435.6|36
1624354350000|2021-06-22 09:32:30|31593.8|31443.8|31600.9|31450.9|31602.7|31452.7|31593.7|31443.7|30
1624354360000|2021-06-22 09:32:40|31600.6|31450.6|31592.3|31442.3|31600.6|31450.6|31583.3|31433.3|37
1624354370000|2021-06-22 09:32:50|31592.4|31442.4|31604.7|31454.7|31607|31457|31592.4|31442.4|17
1624354380000|2021-06-22 09:33:00|31604.6|31454.6|31604.2|31454.2|31614.6|31464.6|31604.2|31454.2|23
1624354390000|2021-06-22 09:33:10|31602|31452|31587.4|31437.4|31602|31452|31587|31437|27
1624354400000|2021-06-22 09:33:20|31588.5|31438.5|31584.8|31434.8|31589.9|31439.9|31582.6|31432.6|31
1624354410000|2021-06-22 09:33:30|31585.2|31435.2|31584.4|31434.4|31586.3|31436.3|31582.9|31432.9|18
1624354420000|2021-06-22 09:33:40|31584.2|31434.2|31582|31432|31584.5|31434.5|31575.5|31425.5|22
1624354430000|2021-06-22 09:33:50|31581.9|31431.9|31582.8|31432.8|31583.5|31433.5|31576.1|31426.1|22
1624354440000|2021-06-22 09:34:00|31582.2|31432.2|31575.7|31425.7|31582.2|31432.2|31575.7|31425.7|26
1624354450000|2021-06-22 09:34:10|31577|31427|31576.7|31426.7|31577.4|31427.4|31574.4|31424.4|21
1624354460000|2021-06-22 09:34:20|31573.3|31423.3|31576.2|31426.2|31579.7|31429.7|31572.8|31422.8|25
1624354470000|2021-06-22 09:34:30|31576.3|31426.3|31584.3|31434.3|31588.9|31438.9|31576.3|31426.3|32
1624354480000|2021-06-22 09:34:40|31583.7|31433.7|31595.3|31445.3|31597.4|31447.4|31583.7|31433.7|28
1624354490000|2021-06-22 09:34:50|31593.9|31443.9|31593.9|31443.9|31597.7|31447.7|31593.9|31443.9|22
1624354500000|2021-06-22 09:35:00|31595.4|31445.4|31599.1|31449.1|31599.1|31449.1|31580.9|31430.9|23
1624354510000|2021-06-22 09:35:10|31598.4|31448.4|31606.3|31456.3|31613|31463|31597.1|31447.1|33
1624354520000|2021-06-22 09:35:20|31605.2|31455.2|31633.1|31483.1|31634.4|31484.4|31604.4|31454.4|28
1624354530000|2021-06-22 09:35:30|31634.5|31484.5|31631.4|31481.4|31641.9|31491.9|31625.8|31475.8|31
1624354540000|2021-06-22 09:35:40|31635.3|31485.3|31654.5|31504.5|31660.2|31510.2|31635.3|31485.3|31
1624354550000|2021-06-22 09:35:50|31656.4|31506.4|31665.9|31515.9|31665.9|31515.9|31655.9|31505.9|34
1624354560000|2021-06-22 09:36:00|31665.3|31515.3|31698.2|31548.2|31698.2|31548.2|31665.3|31515.3|32
1624354570000|2021-06-22 09:36:10|31700.4|31550.4|31696.8|31546.8|31715.5|31565.5|31695.8|31545.8|36
1624354580000|2021-06-22 09:36:20|31697.8|31547.8|31707.2|31557.2|31709.2|31559.2|31696.6|31546.6|29
1624354590000|2021-06-22 09:36:30|31705.7|31555.7|31721.1|31571.1|31721.1|31571.1|31703.3|31553.3|18
1624354600000|2021-06-22 09:36:40|31719.8|31569.8|31730.9|31580.9|31742.7|31592.7|31719.8|31569.8|28
1624354610000|2021-06-22 09:36:50|31734.2|31584.2|31737.6|31587.6|31739.5|31589.5|31734.2|31584.2|13
1624354620000|2021-06-22 09:37:00|31737.9|31587.9|31714.1|31564.1|31737.9|31587.9|31714.1|31564.1|24
1624354630000|2021-06-22 09:37:10|31714.2|31564.2|31699.8|31549.8|31715.4|31565.4|31696.9|31546.9|23
1624354640000|2021-06-22 09:37:20|31699.3|31549.3|31664.6|31514.6|31699.3|31549.3|31664.6|31514.6|27
1624354650000|2021-06-22 09:37:30|31665|31515|31658.8|31508.8|31665.1|31515.1|31658.8|31508.8|19
1624354660000|2021-06-22 09:37:40|31659.4|31509.4|31669|31519|31669.8|31519.8|31657.9|31507.9|28
1624354670000|2021-06-22 09:37:50|31669.9|31519.9|31682.4|31532.4|31682.5|31532.5|31669.9|31519.9|22
1624354680000|2021-06-22 09:38:00|31681.8|31531.8|31652.7|31502.7|31681.8|31531.8|31652.7|31502.7|31
1624354690000|2021-06-22 09:38:10|31652.8|31502.8|31651.2|31501.2|31652.8|31502.8|31645.9|31495.9|29
1624354700000|2021-06-22 09:38:20|31644.4|31494.4|31639.1|31489.1|31651.2|31501.2|31639.1|31489.1|29
1624354710000|2021-06-22 09:38:30|31635.5|31485.5|31613.7|31463.7|31640.6|31490.6|31609.4|31459.4|34
1624354720000|2021-06-22 09:38:40|31613.5|31463.5|31590.2|31440.2|31615.6|31465.6|31588.3|31438.3|34
1624354730000|2021-06-22 09:38:50|31589.3|31439.3|31579.2|31429.2|31590.5|31440.5|31573.1|31423.1|37
1624354740000|2021-06-22 09:39:00|31580.4|31430.4|31585.3|31435.3|31602.2|31452.2|31580.4|31430.4|36
1624354750000|2021-06-22 09:39:10|31585.5|31435.5|31578.7|31428.7|31587.2|31437.2|31577.5|31427.5|34
1624354760000|2021-06-22 09:39:20|31578.8|31428.8|31580.5|31430.5|31588.3|31438.3|31577.8|31427.8|32
1624354770000|2021-06-22 09:39:30|31569.2|31419.2|31574.4|31424.4|31576.8|31426.8|31569.2|31419.2|31
1624354780000|2021-06-22 09:39:40|31575.1|31425.1|31575.1|31425.1|31591.3|31441.3|31573.4|31423.4|37
1624354790000|2021-06-22 09:39:50|31572.8|31422.8|31569.1|31419.1|31572.8|31422.8|31569.1|31419.1|28
1624354800000|2021-06-22 09:40:00|31569|31419|31585.3|31435.3|31585.3|31435.3|31567|31417|31
1624354810000|2021-06-22 09:40:10|31588.8|31438.8|31595.2|31445.2|31606.3|31456.3|31588.8|31438.8|29
1624354820000|2021-06-22 09:40:20|31595.6|31445.6|31614.1|31464.1|31614.2|31464.2|31595.6|31445.6|29
1624354830000|2021-06-22 09:40:30|31613.7|31463.7|31625.6|31475.6|31625.6|31475.6|31609.5|31459.5|28
1624354840000|2021-06-22 09:40:40|31630.6|31480.6|31603.6|31453.6|31637.6|31487.6|31603.6|31453.6|30
1624354850000|2021-06-22 09:40:50|31601.8|31451.8|31589.1|31439.1|31617.6|31467.6|31588.1|31438.1|34
1624354860000|2021-06-22 09:41:00|31588.4|31438.4|31572.6|31422.6|31598.2|31448.2|31572.6|31422.6|26
1624354870000|2021-06-22 09:41:10|31573.2|31423.2|31553.6|31403.6|31573.6|31423.6|31553.2|31403.2|33
1624354880000|2021-06-22 09:41:20|31553.5|31403.5|31558.6|31408.6|31560.8|31410.8|31552.4|31402.4|27
1624354890000|2021-06-22 09:41:30|31560.5|31410.5|31546.6|31396.6|31560.5|31410.5|31545.4|31395.4|23
1624354900000|2021-06-22 09:41:40|31544.9|31394.9|31538.1|31388.1|31546.3|31396.3|31530.2|31380.2|32
1624354910000|2021-06-22 09:41:50|31534.1|31384.1|31560.8|31410.8|31560.8|31410.8|31534.1|31384.1|34
1624354920000|2021-06-22 09:42:00|31561|31411|31555.4|31405.4|31561.6|31411.6|31553|31403|34
1624354930000|2021-06-22 09:42:10|31555.2|31405.2|31571|31421|31571|31421|31551.8|31401.8|28
1624354940000|2021-06-22 09:42:20|31572.2|31422.2|31587.5|31437.5|31591.5|31441.5|31569.6|31419.6|27
1624354950000|2021-06-22 09:42:30|31587.7|31437.7|31604.9|31454.9|31605.6|31455.6|31586.4|31436.4|22
1624354960000|2021-06-22 09:42:40|31606.1|31456.1|31592|31442|31606.8|31456.8|31590.4|31440.4|15
1624354970000|2021-06-22 09:42:50|31591|31441|31586.6|31436.6|31594.9|31444.9|31580.3|31430.3|25
1624354980000|2021-06-22 09:43:00|31587.5|31437.5|31573.9|31423.9|31587.5|31437.5|31560.1|31410.1|28
1624354990000|2021-06-22 09:43:10|31572.8|31422.8|31543.5|31393.5|31576.5|31426.5|31543.5|31393.5|28
1624355000000|2021-06-22 09:43:20|31541.8|31391.8|31558.4|31408.4|31558.4|31408.4|31531.1|31381.1|32
1624355010000|2021-06-22 09:43:30|31558.7|31408.7|31550.5|31400.5|31558.7|31408.7|31550.5|31400.5|25
1624355020000|2021-06-22 09:43:40|31550.3|31400.3|31538.8|31388.8|31550.3|31400.3|31527.2|31377.2|33
1624355030000|2021-06-22 09:43:50|31538|31388|31544.8|31394.8|31549.4|31399.4|31532.7|31382.7|33
1624355040000|2021-06-22 09:44:00|31545.2|31395.2|31561.6|31411.6|31561.6|31411.6|31545.2|31395.2|34
1624355050000|2021-06-22 09:44:10|31560.4|31410.4|31562.4|31412.4|31575.9|31425.9|31555.1|31405.1|32
1624355060000|2021-06-22 09:44:20|31560.1|31410.1|31550.4|31400.4|31577.1|31427.1|31550.4|31400.4|37
1624355070000|2021-06-22 09:44:30|31549.3|31399.3|31547|31397|31549.3|31399.3|31537.5|31387.5|34
1624355080000|2021-06-22 09:44:40|31545.8|31395.8|31563.9|31413.9|31563.9|31413.9|31544.6|31394.6|35
1624355090000|2021-06-22 09:44:50|31565.4|31415.4|31563.2|31413.2|31565.4|31415.4|31559.3|31409.3|27
1624355100000|2021-06-22 09:45:00|31562.7|31412.7|31572|31422|31585.2|31435.2|31561.9|31411.9|32
1624355110000|2021-06-22 09:45:10|31571.3|31421.3|31541.9|31391.9|31571.3|31421.3|31541.9|31391.9|38
1624355120000|2021-06-22 09:45:20|31541.8|31391.8|31536.3|31386.3|31545.9|31395.9|31536.3|31386.3|33
1624355130000|2021-06-22 09:45:30|31534.8|31384.8|31527.1|31377.1|31534.8|31384.8|31526.1|31376.1|28
1624355140000|2021-06-22 09:45:40|31526.2|31376.2|31520.9|31370.9|31534|31384|31502.3|31352.3|29
1624355150000|2021-06-22 09:45:50|31519.4|31369.4|31517.8|31367.8|31523.3|31373.3|31512.6|31362.6|32
1624355160000|2021-06-22 09:46:00|31518.5|31368.5|31515.8|31365.8|31518.5|31368.5|31511.7|31361.7|19
1624355170000|2021-06-22 09:46:10|31514.5|31364.5|31524.1|31374.1|31527|31377|31514.5|31364.5|25
1624355180000|2021-06-22 09:46:20|31523.9|31373.9|31553.8|31403.8|31560.9|31410.9|31523.9|31373.9|36
1624355190000|2021-06-22 09:46:30|31553|31403|31547.1|31397.1|31553|31403|31533.4|31383.4|34
1624355200000|2021-06-22 09:46:40|31546.7|31396.7|31523.2|31373.2|31548.8|31398.8|31523.2|31373.2|31
1624355210000|2021-06-22 09:46:50|31522.9|31372.9|31521|31371|31523.7|31373.7|31517.9|31367.9|30
1624355220000|2021-06-22 09:47:00|31520.2|31370.2|31497.9|31347.9|31520.2|31370.2|31491.1|31341.1|34
1624355230000|2021-06-22 09:47:10|31502.8|31352.8|31455|31305|31502.8|31352.8|31455|31305|36
1624355240000|2021-06-22 09:47:20|31452.2|31302.2|31468.1|31318.1|31468.7|31318.7|31447|31297|33
1624355250000|2021-06-22 09:47:30|31467.8|31317.8|31461.3|31311.3|31471.7|31321.7|31460.4|31310.4|32
1624355260000|2021-06-22 09:47:40|31462|31312|31475.5|31325.5|31478.1|31328.1|31458|31308|36
1624355270000|2021-06-22 09:47:50|31477.4|31327.4|31470.5|31320.5|31477.7|31327.7|31468.7|31318.7|34
1624355280000|2021-06-22 09:48:00|31468.5|31318.5|31489.9|31339.9|31491|31341|31468|31318|30
1624355290000|2021-06-22 09:48:10|31489.8|31339.8|31496.1|31346.1|31497.5|31347.5|31486.9|31336.9|29
1624355300000|2021-06-22 09:48:20|31493.6|31343.6|31512.1|31362.1|31512.1|31362.1|31491.9|31341.9|30
1624355310000|2021-06-22 09:48:30|31512.4|31362.4|31538.9|31388.9|31540.5|31390.5|31512.4|31362.4|23
1624355320000|2021-06-22 09:48:40|31539|31389|31530.5|31380.5|31539.9|31389.9|31528.4|31378.4|36
1624355330000|2021-06-22 09:48:50|31530.7|31380.7|31551.3|31401.3|31556.3|31406.3|31530.7|31380.7|40
1624355340000|2021-06-22 09:49:00|31552.8|31402.8|31566.7|31416.7|31566.7|31416.7|31552.7|31402.7|34
1624355350000|2021-06-22 09:49:10|31569.3|31419.3|31612.6|31462.6|31615.8|31465.8|31569.3|31419.3|35
1624355360000|2021-06-22 09:49:20|31610.4|31460.4|31615|31465|31622.4|31472.4|31606.5|31456.5|33
1624355370000|2021-06-22 09:49:30|31615.1|31465.1|31613.6|31463.6|31617.3|31467.3|31601.3|31451.3|31
1624355380000|2021-06-22 09:49:40|31615.5|31465.5|31602.6|31452.6|31615.5|31465.5|31601.4|31451.4|26
1624355390000|2021-06-22 09:49:50|31603.4|31453.4|31582.1|31432.1|31603.4|31453.4|31581.5|31431.5|27
1624355400000|2021-06-22 09:50:00|31581.6|31431.6|31593.4|31443.4|31593.4|31443.4|31581.2|31431.2|26
1624355410000|2021-06-22 09:50:10|31594.4|31444.4|31619.5|31469.5|31619.5|31469.5|31594.4|31444.4|32
1624355420000|2021-06-22 09:50:20|31619.8|31469.8|31605.7|31455.7|31625.5|31475.5|31605.7|31455.7|30
1624355430000|2021-06-22 09:50:30|31605.8|31455.8|31610|31460|31615.7|31465.7|31603.7|31453.7|29
1624355440000|2021-06-22 09:50:40|31609.6|31459.6|31626.5|31476.5|31629.9|31479.9|31609.6|31459.6|30
1624355450000|2021-06-22 09:50:50|31626.4|31476.4|31609.5|31459.5|31632.5|31482.5|31608.4|31458.4|34
1624355460000|2021-06-22 09:51:00|31609|31459|31596.8|31446.8|31609|31459|31595.1|31445.1|26
1624355470000|2021-06-22 09:51:10|31594.1|31444.1|31551.5|31401.5|31594.1|31444.1|31551.5|31401.5|34
1624355480000|2021-06-22 09:51:20|31551.7|31401.7|31548.4|31398.4|31554.4|31404.4|31543.9|31393.9|33
1624355490000|2021-06-22 09:51:30|31543.8|31393.8|31543.1|31393.1|31550.7|31400.7|31535.9|31385.9|32
1624355500000|2021-06-22 09:51:40|31542.7|31392.7|31518.9|31368.9|31542.9|31392.9|31511.9|31361.9|31
1624355510000|2021-06-22 09:51:50|31537.6|31387.6|31526.9|31376.9|31542.9|31392.9|31526.8|31376.8|29
1624355520000|2021-06-22 09:52:00|31527|31377|31479.3|31329.3|31527.8|31377.8|31478.8|31328.8|37
1624355530000|2021-06-22 09:52:10|31479.4|31329.4|31474.7|31324.7|31489.7|31339.7|31473.7|31323.7|35
1624355540000|2021-06-22 09:52:20|31478.4|31328.4|31478.7|31328.7|31488.2|31338.2|31472.4|31322.4|34
1624355550000|2021-06-22 09:52:30|31479.4|31329.4|31459.1|31309.1|31479.4|31329.4|31459.1|31309.1|31
1624355560000|2021-06-22 09:52:40|31459|31309|31453.9|31303.9|31459|31309|31435.3|31285.3|35
1624355570000|2021-06-22 09:52:50|31454|31304|31444|31294|31454|31304|31441.6|31291.6|38
1624355580000|2021-06-22 09:53:00|31444.1|31294.1|31448.5|31298.5|31449|31299|31442.6|31292.6|28
1624355590000|2021-06-22 09:53:10|31448.4|31298.4|31435.6|31285.6|31457.9|31307.9|31435.6|31285.6|31
1624355600000|2021-06-22 09:53:20|31435.5|31285.5|31404.6|31254.6|31435.5|31285.5|31402.1|31252.1|28
1624355610000|2021-06-22 09:53:30|31403.5|31253.5|31402.1|31252.1|31426.2|31276.2|31402.1|31252.1|38
1624355620000|2021-06-22 09:53:40|31404.2|31254.2|31375.6|31225.6|31404.2|31254.2|31373.2|31223.2|32
1624355630000|2021-06-22 09:53:50|31375.4|31225.4|31403.6|31253.6|31405.8|31255.8|31375.1|31225.1|29
1624355640000|2021-06-22 09:54:00|31405.7|31255.7|31440.4|31290.4|31444.4|31294.4|31403.4|31253.4|32
1624355650000|2021-06-22 09:54:10|31440.6|31290.6|31453|31303|31481.7|31331.7|31431.7|31281.7|40
1624355660000|2021-06-22 09:54:20|31455.4|31305.4|31492.8|31342.8|31511.3|31361.3|31441.3|31291.3|34
1624355670000|2021-06-22 09:54:30|31493.5|31343.5|31488.3|31338.3|31512.5|31362.5|31487.4|31337.4|27
1624355680000|2021-06-22 09:54:40|31489|31339|31488.3|31338.3|31508.3|31358.3|31488.3|31338.3|36
1624355690000|2021-06-22 09:54:50|31488.2|31338.2|31491.9|31341.9|31506.5|31356.5|31488.2|31338.2|35
1624355700000|2021-06-22 09:55:00|31490.7|31340.7|31517|31367|31522.8|31372.8|31490|31340|32
1624355710000|2021-06-22 09:55:10|31516.3|31366.3|31502.9|31352.9|31516.3|31366.3|31494.3|31344.3|36
1624355720000|2021-06-22 09:55:20|31501.6|31351.6|31472.3|31322.3|31507.5|31357.5|31472.3|31322.3|32
1624355730000|2021-06-22 09:55:30|31468.5|31318.5|31465.7|31315.7|31495.2|31345.2|31460.6|31310.6|36
1624355740000|2021-06-22 09:55:40|31462.8|31312.8|31478.5|31328.5|31491.8|31341.8|31462.8|31312.8|35
1624355750000|2021-06-22 09:55:50|31478.6|31328.6|31481.9|31331.9|31489.6|31339.6|31464|31314|32
1624355760000|2021-06-22 09:56:00|31481.5|31331.5|31462.8|31312.8|31481.5|31331.5|31461.2|31311.2|22
1624355770000|2021-06-22 09:56:10|31469.1|31319.1|31452.3|31302.3|31476.5|31326.5|31452.2|31302.2|30
1624355780000|2021-06-22 09:56:20|31449.1|31299.1|31478.5|31328.5|31483.1|31333.1|31449.1|31299.1|31
1624355790000|2021-06-22 09:56:30|31478.8|31328.8|31477.5|31327.5|31485.2|31335.2|31467.7|31317.7|35
1624355800000|2021-06-22 09:56:40|31476.9|31326.9|31525.8|31375.8|31526.9|31376.9|31473.9|31323.9|36
1624355810000|2021-06-22 09:56:50|31527.1|31377.1|31525.4|31375.4|31530.2|31380.2|31519.8|31369.8|32
1624355820000|2021-06-22 09:57:00|31525.7|31375.7|31556.1|31406.1|31559.9|31409.9|31523.6|31373.6|35
1624355830000|2021-06-22 09:57:10|31556.2|31406.2|31567.8|31417.8|31571.5|31421.5|31546.1|31396.1|34
1624355840000|2021-06-22 09:57:20|31569.3|31419.3|31565|31415|31590.3|31440.3|31563.9|31413.9|37
1624355850000|2021-06-22 09:57:30|31565.2|31415.2|31577.1|31427.1|31578.1|31428.1|31565.2|31415.2|34
1624355860000|2021-06-22 09:57:40|31576.2|31426.2|31544.9|31394.9|31576.2|31426.2|31540.5|31390.5|35
1624355870000|2021-06-22 09:57:50|31544.8|31394.8|31530.3|31380.3|31544.9|31394.9|31530.3|31380.3|32
1624355880000|2021-06-22 09:58:00|31530|31380|31537.8|31387.8|31539.4|31389.4|31527.8|31377.8|31
1624355890000|2021-06-22 09:58:10|31537.7|31387.7|31547|31397|31547|31397|31531.1|31381.1|24
1624355900000|2021-06-22 09:58:20|31552.3|31402.3|31582.5|31432.5|31584.4|31434.4|31552.3|31402.3|34
1624355910000|2021-06-22 09:58:30|31581.4|31431.4|31586.1|31436.1|31591.1|31441.1|31566.9|31416.9|35
1624355920000|2021-06-22 09:58:40|31591.1|31441.1|31583.8|31433.8|31591.1|31441.1|31580.7|31430.7|31
1624355930000|2021-06-22 09:58:50|31583.4|31433.4|31573.8|31423.8|31586.1|31436.1|31573.8|31423.8|33
1624355940000|2021-06-22 09:59:00|31573.9|31423.9|31593.3|31443.3|31593.3|31443.3|31573.9|31423.9|22
1624355950000|2021-06-22 09:59:10|31593.9|31443.9|31622.9|31472.9|31627.9|31477.9|31593.9|31443.9|35
1624355960000|2021-06-22 09:59:20|31618.5|31468.5|31605.2|31455.2|31624.6|31474.6|31594.1|31444.1|39
1624355970000|2021-06-22 09:59:30|31598.7|31448.7|31632.9|31482.9|31632.9|31482.9|31596.3|31446.3|35
1624355980000|2021-06-22 09:59:40|31632.4|31482.4|31654|31504|31654.4|31504.4|31625.3|31475.3|37
1624355990000|2021-06-22 09:59:50|31654.5|31504.5|31655.4|31505.4|31656.8|31506.8|31644|31494|39
1624356000000|2021-06-22 10:00:00|31656.7|31506.7|31615.5|31465.5|31658.3|31508.3|31615.5|31465.5|39
1624356010000|2021-06-22 10:00:10|31616.2|31466.2|31671.9|31521.9|31671.9|31521.9|31606.4|31456.4|39
1624356020000|2021-06-22 10:00:20|31673.3|31523.3|31718|31568|31718.2|31568.2|31672.6|31522.6|39
1624356030000|2021-06-22 10:00:30|31719.5|31569.5|31705|31555|31737.4|31587.4|31705|31555|36
1624356040000|2021-06-22 10:00:40|31711.4|31561.4|31708.9|31558.9|31723.1|31573.1|31699.2|31549.2|37
1624356050000|2021-06-22 10:00:50|31709.3|31559.3|31692.3|31542.3|31715.5|31565.5|31691|31541|31
1624356060000|2021-06-22 10:01:00|31692.2|31542.2|31674.3|31524.3|31703.9|31553.9|31672|31522|36
1624356070000|2021-06-22 10:01:10|31676.6|31526.6|31685.7|31535.7|31685.7|31535.7|31672.2|31522.2|37
1624356080000|2021-06-22 10:01:20|31684.6|31534.6|31702.2|31552.2|31703.6|31553.6|31679.9|31529.9|36
1624356090000|2021-06-22 10:01:30|31704.2|31554.2|31712.1|31562.1|31722.3|31572.3|31704.2|31554.2|36
1624356100000|2021-06-22 10:01:40|31711.9|31561.9|31712.7|31562.7|31722.9|31572.9|31701.3|31551.3|39
1624356110000|2021-06-22 10:01:50|31712.3|31562.3|31696.6|31546.6|31712.3|31562.3|31696.1|31546.1|33
1624356120000|2021-06-22 10:02:00|31694.2|31544.2|31697.1|31547.1|31698.1|31548.1|31691.1|31541.1|28
1624356130000|2021-06-22 10:02:10|31696.3|31546.3|31708.1|31558.1|31709.3|31559.3|31695.6|31545.6|35
1624356140000|2021-06-22 10:02:20|31709.5|31559.5|31708.8|31558.8|31710|31560|31701.4|31551.4|32
1624356150000|2021-06-22 10:02:30|31706.1|31556.1|31678.2|31528.2|31706.1|31556.1|31678.2|31528.2|36
1624356160000|2021-06-22 10:02:40|31678.3|31528.3|31644.9|31494.9|31678.3|31528.3|31635.8|31485.8|34
1624356170000|2021-06-22 10:02:50|31643.5|31493.5|31622.4|31472.4|31643.5|31493.5|31618.5|31468.5|35
1624356180000|2021-06-22 10:03:00|31622.2|31472.2|31610.2|31460.2|31622.2|31472.2|31609.8|31459.8|25
1624356190000|2021-06-22 10:03:10|31610.3|31460.3|31604.5|31454.5|31610.3|31460.3|31603.8|31453.8|24
1624356200000|2021-06-22 10:03:20|31604.8|31454.8|31608.4|31458.4|31611.2|31461.2|31604.2|31454.2|30
1624356210000|2021-06-22 10:03:30|31608.7|31458.7|31600.7|31450.7|31608.7|31458.7|31577.6|31427.6|29
1624356220000|2021-06-22 10:03:40|31602.3|31452.3|31584.1|31434.1|31602.3|31452.3|31580.2|31430.2|33
1624356230000|2021-06-22 10:03:50|31585.2|31435.2|31578|31428|31606.1|31456.1|31576.9|31426.9|37
1624356240000|2021-06-22 10:04:00|31577.7|31427.7|31609|31459|31610.4|31460.4|31577.7|31427.7|35
1624356250000|2021-06-22 10:04:10|31610.6|31460.6|31581.2|31431.2|31617.2|31467.2|31577.7|31427.7|34
1624356260000|2021-06-22 10:04:20|31580.8|31430.8|31561.1|31411.1|31581|31431|31560.2|31410.2|32
1624356270000|2021-06-22 10:04:30|31561|31411|31561.5|31411.5|31565|31415|31552.2|31402.2|33
1624356280000|2021-06-22 10:04:40|31561.3|31411.3|31554.3|31404.3|31567.4|31417.4|31554.3|31404.3|31
1624356290000|2021-06-22 10:04:50|31554.6|31404.6|31554.1|31404.1|31556|31406|31554.1|31404.1|16
1624356300000|2021-06-22 10:05:00|31554.3|31404.3|31568.1|31418.1|31574.7|31424.7|31551.7|31401.7|30
1624356310000|2021-06-22 10:05:10|31567.2|31417.2|31560.9|31410.9|31567.2|31417.2|31555.3|31405.3|31
1624356320000|2021-06-22 10:05:20|31561.6|31411.6|31553.5|31403.5|31564.7|31414.7|31553.4|31403.4|23
1624356330000|2021-06-22 10:05:30|31553.4|31403.4|31561.5|31411.5|31564.9|31414.9|31553.4|31403.4|30
1624356340000|2021-06-22 10:05:40|31549.4|31399.4|31534.6|31384.6|31550.5|31400.5|31531.1|31381.1|32
1624356350000|2021-06-22 10:05:50|31533.7|31383.7|31530.4|31380.4|31533.7|31383.7|31528|31378|30
1624356360000|2021-06-22 10:06:00|31530.8|31380.8|31535.5|31385.5|31551.5|31401.5|31527.6|31377.6|35
1624356370000|2021-06-22 10:06:10|31534.5|31384.5|31525.8|31375.8|31534.5|31384.5|31525.5|31375.5|27
1624356380000|2021-06-22 10:06:20|31526.5|31376.5|31528.5|31378.5|31533.7|31383.7|31526.2|31376.2|27
1624356390000|2021-06-22 10:06:30|31526.6|31376.6|31516.1|31366.1|31528.6|31378.6|31516.1|31366.1|33
1624356400000|2021-06-22 10:06:40|31515.5|31365.5|31506.9|31356.9|31515.5|31365.5|31500.2|31350.2|35
1624356410000|2021-06-22 10:06:50|31507.2|31357.2|31493.5|31343.5|31511.8|31361.8|31493.5|31343.5|30
1624356420000|2021-06-22 10:07:00|31494.3|31344.3|31485.9|31335.9|31499.9|31349.9|31475.9|31325.9|33
1624356430000|2021-06-22 10:07:10|31491.1|31341.1|31492.5|31342.5|31509.4|31359.4|31488.9|31338.9|36
1624356440000|2021-06-22 10:07:20|31492.7|31342.7|31500.5|31350.5|31512|31362|31480.7|31330.7|30
1624356450000|2021-06-22 10:07:30|31501|31351|31472.3|31322.3|31503.2|31353.2|31462.9|31312.9|27
1624356460000|2021-06-22 10:07:40|31473.5|31323.5|31457.6|31307.6|31482.5|31332.5|31457.6|31307.6|29
1624356470000|2021-06-22 10:07:50|31458.7|31308.7|31453.2|31303.2|31460.3|31310.3|31450.7|31300.7|39
1624356480000|2021-06-22 10:08:00|31454|31304|31482.5|31332.5|31482.5|31332.5|31454|31304|25
1624356490000|2021-06-22 10:08:10|31482.3|31332.3|31549.6|31399.6|31549.6|31399.6|31482.3|31332.3|29
1624356500000|2021-06-22 10:08:20|31550|31400|31534.4|31384.4|31562.1|31412.1|31534.4|31384.4|33
1624356510000|2021-06-22 10:08:30|31539.9|31389.9|31519.2|31369.2|31539.9|31389.9|31507.1|31357.1|27
1624356520000|2021-06-22 10:08:40|31537.4|31387.4|31549|31399|31549|31399|31519.1|31369.1|36
1624356530000|2021-06-22 10:08:50|31548.4|31398.4|31561.6|31411.6|31566.4|31416.4|31542.8|31392.8|29
1624356540000|2021-06-22 10:09:00|31561.2|31411.2|31547|31397|31562|31412|31547|31397|31
1624356550000|2021-06-22 10:09:10|31548.7|31398.7|31544.3|31394.3|31551.8|31401.8|31531.6|31381.6|33
1624356560000|2021-06-22 10:09:20|31542.4|31392.4|31525.9|31375.9|31542.4|31392.4|31523.6|31373.6|34
1624356570000|2021-06-22 10:09:30|31526.1|31376.1|31540.8|31390.8|31540.8|31390.8|31487.4|31337.4|33
1624356580000|2021-06-22 10:09:40|31534|31384|31507|31357|31540.4|31390.4|31503.7|31353.7|28
1624356590000|2021-06-22 10:09:50|31507.6|31357.6|31518.1|31368.1|31541.9|31391.9|31507.6|31357.6|26
1624356600000|2021-06-22 10:10:00|31518.5|31368.5|31531.5|31381.5|31536.8|31386.8|31517.8|31367.8|32
1624356610000|2021-06-22 10:10:10|31531.4|31381.4|31490.3|31340.3|31532.7|31382.7|31490.3|31340.3|40
1624356620000|2021-06-22 10:10:20|31490.2|31340.2|31459.8|31309.8|31491.5|31341.5|31459.8|31309.8|33
1624356630000|2021-06-22 10:10:30|31458.9|31308.9|31443|31293|31458.9|31308.9|31437|31287|35
1624356640000|2021-06-22 10:10:40|31444.2|31294.2|31443.3|31293.3|31449.8|31299.8|31441.9|31291.9|37
1624356650000|2021-06-22 10:10:50|31439.4|31289.4|31462.8|31312.8|31478.9|31328.9|31439.4|31289.4|38
1624356660000|2021-06-22 10:11:00|31460.3|31310.3|31425.9|31275.9|31460.3|31310.3|31423.1|31273.1|33
1624356670000|2021-06-22 10:11:10|31421.5|31271.5|31435.1|31285.1|31435.8|31285.8|31419.6|31269.6|34
1624356680000|2021-06-22 10:11:20|31436.3|31286.3|31460|31310|31460|31310|31423|31273|32
1624356690000|2021-06-22 10:11:30|31463.8|31313.8|31498.4|31348.4|31506.5|31356.5|31463.8|31313.8|34
1624356700000|2021-06-22 10:11:40|31501.6|31351.6|31528.7|31378.7|31537|31387|31501.6|31351.6|35
1624356710000|2021-06-22 10:11:50|31527.5|31377.5|31520.8|31370.8|31533.8|31383.8|31519.6|31369.6|28
1624356720000|2021-06-22 10:12:00|31522.8|31372.8|31522.3|31372.3|31523.4|31373.4|31511.2|31361.2|25
1624356730000|2021-06-22 10:12:10|31518.9|31368.9|31513.2|31363.2|31524.1|31374.1|31490|31340|30
1624356740000|2021-06-22 10:12:20|31513.3|31363.3|31489.7|31339.7|31518.4|31368.4|31489.7|31339.7|30
1624356750000|2021-06-22 10:12:30|31499.8|31349.8|31490.1|31340.1|31499.8|31349.8|31457.9|31307.9|37
1624356760000|2021-06-22 10:12:40|31491|31341|31472.4|31322.4|31497.5|31347.5|31471.2|31321.2|26
1624356770000|2021-06-22 10:12:50|31467.6|31317.6|31485.6|31335.6|31496.9|31346.9|31467.6|31317.6|36
1624356780000|2021-06-22 10:13:00|31484.4|31334.4|31484.6|31334.6|31487.6|31337.6|31483.1|31333.1|29
1624356790000|2021-06-22 10:13:10|31485.5|31335.5|31485|31335|31486.5|31336.5|31474.9|31324.9|34
1624356800000|2021-06-22 10:13:20|31485.3|31335.3|31494.3|31344.3|31497.2|31347.2|31482.5|31332.5|36
1624356810000|2021-06-22 10:13:30|31487.5|31337.5|31486.1|31336.1|31487.5|31337.5|31482.7|31332.7|33
1624356820000|2021-06-22 10:13:40|31469|31319|31486.7|31336.7|31486.7|31336.7|31468.2|31318.2|30
1624356830000|2021-06-22 10:13:50|31485.3|31335.3|31476.2|31326.2|31486.7|31336.7|31460.1|31310.1|31
1624356840000|2021-06-22 10:14:00|31477.3|31327.3|31483.7|31333.7|31485.1|31335.1|31475.5|31325.5|24
1624356850000|2021-06-22 10:14:10|31482.4|31332.4|31484.9|31334.9|31508.8|31358.8|31482.4|31332.4|35
1624356860000|2021-06-22 10:14:20|31484.1|31334.1|31482.5|31332.5|31485.1|31335.1|31478.3|31328.3|35
1624356870000|2021-06-22 10:14:30|31480.7|31330.7|31470|31320|31482.3|31332.3|31469.6|31319.6|28
1624356880000|2021-06-22 10:14:40|31469.7|31319.7|31491|31341|31497.3|31347.3|31469.7|31319.7|36
1624356890000|2021-06-22 10:14:50|31491.1|31341.1|31498.8|31348.8|31501.1|31351.1|31490.5|31340.5|26
1624356900000|2021-06-22 10:15:00|31499.4|31349.4|31538.8|31388.8|31538.8|31388.8|31499.4|31349.4|31
1624356910000|2021-06-22 10:15:10|31543.6|31393.6|31537.2|31387.2|31551.2|31401.2|31523.9|31373.9|35
1624356920000|2021-06-22 10:15:20|31537.4|31387.4|31519.1|31369.1|31537.4|31387.4|31519.1|31369.1|34
1624356930000|2021-06-22 10:15:30|31518.6|31368.6|31516.7|31366.7|31528.3|31378.3|31495.8|31345.8|30
1624356940000|2021-06-22 10:15:40|31514.2|31364.2|31484.3|31334.3|31522.1|31372.1|31484.3|31334.3|32
1624356950000|2021-06-22 10:15:50|31483|31333|31465.9|31315.9|31488.3|31338.3|31465.9|31315.9|34
1624356960000|2021-06-22 10:16:00|31464|31314|31456.1|31306.1|31471.4|31321.4|31454.5|31304.5|33
1624356970000|2021-06-22 10:16:10|31454.8|31304.8|31444.7|31294.7|31463.8|31313.8|31414.2|31264.2|32
1624356980000|2021-06-22 10:16:20|31402.3|31252.3|31443.3|31293.3|31446|31296|31400.4|31250.4|35
1624356990000|2021-06-22 10:16:30|31445.9|31295.9|31423|31273|31445.9|31295.9|31416.9|31266.9|38
1624357000000|2021-06-22 10:16:40|31422.2|31272.2|31418.9|31268.9|31425.3|31275.3|31411.2|31261.2|36
1624357010000|2021-06-22 10:16:50|31417.1|31267.1|31442.6|31292.6|31444.9|31294.9|31412.3|31262.3|37
1624357020000|2021-06-22 10:17:00|31443.1|31293.1|31436.1|31286.1|31449.9|31299.9|31436.1|31286.1|36
1624357030000|2021-06-22 10:17:10|31435.3|31285.3|31416.9|31266.9|31435.3|31285.3|31409.9|31259.9|34
1624357040000|2021-06-22 10:17:20|31414.9|31264.9|31435.6|31285.6|31446.4|31296.4|31414.9|31264.9|36
1624357050000|2021-06-22 10:17:30|31430|31280|31441.5|31291.5|31441.9|31291.9|31430|31280|31
1624357060000|2021-06-22 10:17:40|31441.9|31291.9|31438|31288|31442.5|31292.5|31429.6|31279.6|33
1624357070000|2021-06-22 10:17:50|31438.8|31288.8|31418.3|31268.3|31441.3|31291.3|31417.6|31267.6|33
1624357080000|2021-06-22 10:18:00|31418.5|31268.5|31418.2|31268.2|31432.3|31282.3|31417.4|31267.4|31
1624357090000|2021-06-22 10:18:10|31417|31267|31408.7|31258.7|31417.5|31267.5|31407.1|31257.1|32
1624357100000|2021-06-22 10:18:20|31407.7|31257.7|31442.2|31292.2|31442.2|31292.2|31397.7|31247.7|34
1624357110000|2021-06-22 10:18:30|31441|31291|31427.3|31277.3|31447.4|31297.4|31427|31277|37
1624357120000|2021-06-22 10:18:40|31427.2|31277.2|31422.7|31272.7|31427.4|31277.4|31421.7|31271.7|30
1624357130000|2021-06-22 10:18:50|31421.1|31271.1|31419.4|31269.4|31423.1|31273.1|31414.4|31264.4|31
1624357140000|2021-06-22 10:19:00|31419.8|31269.8|31415.5|31265.5|31420.4|31270.4|31409.2|31259.2|31
1624357150000|2021-06-22 10:19:10|31413.4|31263.4|31411.8|31261.8|31417.6|31267.6|31406.2|31256.2|29
1624357160000|2021-06-22 10:19:20|31412.7|31262.7|31420.1|31270.1|31422.5|31272.5|31412.7|31262.7|23
1624357170000|2021-06-22 10:19:30|31422.5|31272.5|31412|31262|31425.8|31275.8|31412|31262|39
1624357180000|2021-06-22 10:19:40|31411.9|31261.9|31414.9|31264.9|31416.2|31266.2|31408.4|31258.4|27
1624357190000|2021-06-22 10:19:50|31414.6|31264.6|31420.9|31270.9|31420.9|31270.9|31404|31254|28
1624357200000|2021-06-22 10:20:00|31419.6|31269.6|31408.1|31258.1|31424.4|31274.4|31407.9|31257.9|35
1624357210000|2021-06-22 10:20:10|31407.3|31257.3|31412.5|31262.5|31412.5|31262.5|31400.1|31250.1|34
1624357220000|2021-06-22 10:20:20|31412.3|31262.3|31442.7|31292.7|31442.7|31292.7|31405|31255|37
1624357230000|2021-06-22 10:20:30|31444.2|31294.2|31451.6|31301.6|31459.2|31309.2|31444.2|31294.2|37
1624357240000|2021-06-22 10:20:40|31451.4|31301.4|31462.1|31312.1|31462.1|31312.1|31449.5|31299.5|32
1624357250000|2021-06-22 10:20:50|31461.5|31311.5|31449|31299|31465|31315|31445.5|31295.5|38
1624357260000|2021-06-22 10:21:00|31449.1|31299.1|31470.6|31320.6|31470.6|31320.6|31446.8|31296.8|36
1624357270000|2021-06-22 10:21:10|31470.3|31320.3|31486.3|31336.3|31500.8|31350.8|31469.8|31319.8|39
1624357280000|2021-06-22 10:21:20|31487.2|31337.2|31485.1|31335.1|31498.5|31348.5|31484.6|31334.6|33
1624357290000|2021-06-22 10:21:30|31484.3|31334.3|31460.7|31310.7|31484.3|31334.3|31460.7|31310.7|39
1624357300000|2021-06-22 10:21:40|31456.8|31306.8|31447.3|31297.3|31458.7|31308.7|31440.7|31290.7|32
1624357310000|2021-06-22 10:21:50|31447.1|31297.1|31426.2|31276.2|31447.5|31297.5|31424.7|31274.7|28
1624357320000|2021-06-22 10:22:00|31427.4|31277.4|31434.9|31284.9|31437|31287|31425.5|31275.5|25
1624357330000|2021-06-22 10:22:10|31431.6|31281.6|31375.4|31225.4|31431.6|31281.6|31375|31225|21
1624357340000|2021-06-22 10:22:20|31374|31224|31378.4|31228.4|31394.3|31244.3|31371.7|31221.7|28
1624357350000|2021-06-22 10:22:30|31378.1|31228.1|31377.7|31227.7|31380.1|31230.1|31377|31227|13
1624357360000|2021-06-22 10:22:40|31365.6|31215.6|31358.5|31208.5|31365.9|31215.9|31355.7|31205.7|20
1624357370000|2021-06-22 10:22:50|31361.1|31211.1|31378.2|31228.2|31379.9|31229.9|31361.1|31211.1|29
1624357380000|2021-06-22 10:23:00|31375.5|31225.5|31290.3|31140.3|31377.3|31227.3|31286.7|31136.7|38
1624357390000|2021-06-22 10:23:10|31290.8|31140.8|31281.5|31131.5|31290.8|31140.8|31222.3|31072.3|39
1624357400000|2021-06-22 10:23:20|31286|31136|31325.2|31175.2|31371.6|31221.6|31281.8|31131.8|37
1624357410000|2021-06-22 10:23:30|31310.5|31160.5|31290|31140|31310.5|31160.5|31278.1|31128.1|37
1624357420000|2021-06-22 10:23:40|31281.5|31131.5|31397.4|31247.4|31447|31297|31271.7|31121.7|33
1624357430000|2021-06-22 10:23:50|31455.9|31305.9|31403.7|31253.7|31618.1|31468.1|31361.5|31211.5|34
1624357440000|2021-06-22 10:24:00|31556.6|31406.6|31699|31549|31746.2|31596.2|31361.5|31211.5|36
1624357450000|2021-06-22 10:24:10|31707.1|31557.1|31780.9|31630.9|31970|31820|31361.5|31211.5|32
1624357460000|2021-06-22 10:24:20|31792.7|31642.7|31780.9|31630.9|31839.4|31689.4|31780.9|31630.9|37
1624357470000|2021-06-22 10:24:30|31893.1|31743.1|31851.2|31701.2|31893.1|31743.1|31806.5|31656.5|38
1624357480000|2021-06-22 10:24:40|31847.5|31697.5|31785.5|31635.5|31857.7|31707.7|31781.6|31631.6|39
1624357490000|2021-06-22 10:24:50|31781.8|31631.8|31811.7|31661.7|31825.8|31675.8|31781.2|31631.2|40
1624357500000|2021-06-22 10:25:00|31802.4|31652.4|31946|31796|31946|31796|31802.4|31652.4|38
1624357510000|2021-06-22 10:25:10|31944.2|31794.2|31876|31726|31955.5|31805.5|31848.8|31698.8|39
1624357520000|2021-06-22 10:25:20|31868.3|31718.3|31802.6|31652.6|31890.8|31740.8|31799.2|31649.2|38
1624357530000|2021-06-22 10:25:30|31806.4|31656.4|31766.2|31616.2|31834.5|31684.5|31766.2|31616.2|40
1624357540000|2021-06-22 10:25:40|31769.8|31619.8|31711.8|31561.8|31775.7|31625.7|31706.3|31556.3|38
1624357550000|2021-06-22 10:25:50|31710.1|31560.1|31786.3|31636.3|31788.6|31638.6|31710.1|31560.1|39
1624357560000|2021-06-22 10:26:00|31781.9|31631.9|31755.9|31605.9|31794.3|31644.3|31754.6|31604.6|37
1624357570000|2021-06-22 10:26:10|31762|31612|31706.5|31556.5|31762|31612|31691.1|31541.1|40
1624357580000|2021-06-22 10:26:20|31718.7|31568.7|31709.5|31559.5|31727.5|31577.5|31661.4|31511.4|40
1624357590000|2021-06-22 10:26:30|31709.4|31559.4|31654.4|31504.4|31720.7|31570.7|31654.4|31504.4|39
1624357600000|2021-06-22 10:26:40|31675.9|31525.9|31634.1|31484.1|31675.9|31525.9|31613.9|31463.9|37
1624357610000|2021-06-22 10:26:50|31635.2|31485.2|31670.1|31520.1|31670.1|31520.1|31635.2|31485.2|35
1624357620000|2021-06-22 10:27:00|31673.2|31523.2|31647|31497|31673.2|31523.2|31644.8|31494.8|38
1624357630000|2021-06-22 10:27:10|31650.2|31500.2|31634.3|31484.3|31654.2|31504.2|31617.4|31467.4|36
1624357640000|2021-06-22 10:27:20|31645.5|31495.5|31591.4|31441.4|31645.5|31495.5|31572.3|31422.3|40
1624357650000|2021-06-22 10:27:30|31590.4|31440.4|31570.7|31420.7|31595.2|31445.2|31570.7|31420.7|35
1624357660000|2021-06-22 10:27:40|31570.1|31420.1|31574.5|31424.5|31583.5|31433.5|31543.9|31393.9|37
1624357670000|2021-06-22 10:27:50|31573.5|31423.5|31595.8|31445.8|31598.8|31448.8|31554.2|31404.2|39
1624357680000|2021-06-22 10:28:00|31596.5|31446.5|31624.9|31474.9|31634.8|31484.8|31583.5|31433.5|36
1624357690000|2021-06-22 10:28:10|31624.6|31474.6|31639.4|31489.4|31648.9|31498.9|31609.2|31459.2|35
1624357700000|2021-06-22 10:28:20|31640.6|31490.6|31609.8|31459.8|31641.6|31491.6|31609.8|31459.8|40
1624357710000|2021-06-22 10:28:30|31610|31460|31589.8|31439.8|31610|31460|31589.8|31439.8|35
1624357720000|2021-06-22 10:28:40|31589.4|31439.4|31545.9|31395.9|31589.4|31439.4|31545.9|31395.9|36
1624357730000|2021-06-22 10:28:50|31544.9|31394.9|31557|31407|31568.7|31418.7|31540.8|31390.8|35
1624357740000|2021-06-22 10:29:00|31556.1|31406.1|31566.2|31416.2|31576.9|31426.9|31554|31404|38
1624357750000|2021-06-22 10:29:10|31578.2|31428.2|31582.3|31432.3|31584.4|31434.4|31560.9|31410.9|38
1624357760000|2021-06-22 10:29:20|31583.4|31433.4|31567.6|31417.6|31604.1|31454.1|31567.6|31417.6|34
1624357770000|2021-06-22 10:29:30|31568.7|31418.7|31571.3|31421.3|31582.4|31432.4|31558.9|31408.9|31
1624357780000|2021-06-22 10:29:40|31557.6|31407.6|31565.4|31415.4|31574.6|31424.6|31557.6|31407.6|25
1624357790000|2021-06-22 10:29:50|31565.9|31415.9|31555.4|31405.4|31572.8|31422.8|31554.3|31404.3|29
1624357800000|2021-06-22 10:30:00|31554.6|31404.6|31597.3|31447.3|31597.3|31447.3|31552.5|31402.5|34
1624357810000|2021-06-22 10:30:10|31600.3|31450.3|31634|31484|31634|31484|31597.9|31447.9|34
1624357820000|2021-06-22 10:30:20|31634.3|31484.3|31626.3|31476.3|31634.3|31484.3|31621.3|31471.3|32
1624357830000|2021-06-22 10:30:30|31632.1|31482.1|31656.9|31506.9|31656.9|31506.9|31629.5|31479.5|35
1624357840000|2021-06-22 10:30:40|31661.6|31511.6|31725.4|31575.4|31727.8|31577.8|31661.6|31511.6|36
1624357850000|2021-06-22 10:30:50|31724.5|31574.5|31689|31539|31724.5|31574.5|31689|31539|38
1624357860000|2021-06-22 10:31:00|31687.3|31537.3|31675.3|31525.3|31689.1|31539.1|31675.3|31525.3|37
1624357870000|2021-06-22 10:31:10|31675.9|31525.9|31676.2|31526.2|31682.1|31532.1|31674.6|31524.6|29
1624357880000|2021-06-22 10:31:20|31677.3|31527.3|31748.8|31598.8|31750.9|31600.9|31675.8|31525.8|40
1624357890000|2021-06-22 10:31:30|31753.3|31603.3|31769.2|31619.2|31816.9|31666.9|31753.3|31603.3|40
1624357900000|2021-06-22 10:31:40|31769.1|31619.1|31751.8|31601.8|31774.6|31624.6|31742.7|31592.7|37
1624357910000|2021-06-22 10:31:50|31752|31602|31748.4|31598.4|31766.2|31616.2|31744.6|31594.6|36
1624357920000|2021-06-22 10:32:00|31750.5|31600.5|31811.5|31661.5|31816.8|31666.8|31750.5|31600.5|38
1624357930000|2021-06-22 10:32:10|31807.2|31657.2|31852.1|31702.1|31893.5|31743.5|31786.7|31636.7|39
1624357940000|2021-06-22 10:32:20|31876.2|31726.2|31872.2|31722.2|31878.3|31728.3|31835.4|31685.4|38
1624357950000|2021-06-22 10:32:30|31866.6|31716.6|31840|31690|31867.5|31717.5|31834.2|31684.2|39
1624357960000|2021-06-22 10:32:40|31838.3|31688.3|31820.4|31670.4|31838.3|31688.3|31793.7|31643.7|37
1624357970000|2021-06-22 10:32:50|31820|31670|31881.9|31731.9|31885.1|31735.1|31817.6|31667.6|34
1624357980000|2021-06-22 10:33:00|31882.5|31732.5|31858.2|31708.2|31884.8|31734.8|31837|31687|38
1624357990000|2021-06-22 10:33:10|31856.5|31706.5|31858.3|31708.3|31859.8|31709.8|31819.5|31669.5|38
1624358000000|2021-06-22 10:33:20|31853.4|31703.4|31813.8|31663.8|31860.2|31710.2|31813.8|31663.8|37
1624358010000|2021-06-22 10:33:30|31813.3|31663.3|31823.2|31673.2|31847.5|31697.5|31795.6|31645.6|37
1624358020000|2021-06-22 10:33:40|31818.6|31668.6|31840.3|31690.3|31840.3|31690.3|31811.6|31661.6|39
1624358030000|2021-06-22 10:33:50|31841.2|31691.2|31842.8|31692.8|31848.7|31698.7|31841.2|31691.2|34
1624358040000|2021-06-22 10:34:00|31843.5|31693.5|31850.3|31700.3|31885.1|31735.1|31836.3|31686.3|37
1624358050000|2021-06-22 10:34:10|31850|31700|31880.6|31730.6|31887|31737|31846.5|31696.5|39
1624358060000|2021-06-22 10:34:20|31900.7|31750.7|31943.8|31793.8|31943.8|31793.8|31893.4|31743.4|35
1624358070000|2021-06-22 10:34:30|31942.4|31792.4|31921.6|31771.6|31959|31809|31920.6|31770.6|34
1624358080000|2021-06-22 10:34:40|31923.7|31773.7|31896.9|31746.9|31927.3|31777.3|31888|31738|39
1624358090000|2021-06-22 10:34:50|31898.5|31748.5|31885.5|31735.5|31903.8|31753.8|31878|31728|39
1624358100000|2021-06-22 10:35:00|31881.9|31731.9|31882.3|31732.3|31895|31745|31878.8|31728.8|35
1624358110000|2021-06-22 10:35:10|31888.8|31738.8|31834.3|31684.3|31894.4|31744.4|31834.2|31684.2|40
1624358120000|2021-06-22 10:35:20|31839.9|31689.9|31880.5|31730.5|31894.3|31744.3|31839.5|31689.5|39
1624358130000|2021-06-22 10:35:30|31884.2|31734.2|31884.8|31734.8|31886.1|31736.1|31874.9|31724.9|38
1624358140000|2021-06-22 10:35:40|31885|31735|31883|31733|31892|31742|31873.7|31723.7|36
1624358150000|2021-06-22 10:35:50|31870.6|31720.6|31903.4|31753.4|31904.9|31754.9|31865|31715|40
1624358160000|2021-06-22 10:36:00|31896.7|31746.7|31896|31746|31901.2|31751.2|31887.2|31737.2|34
1624358170000|2021-06-22 10:36:10|31895.6|31745.6|31891.9|31741.9|31896|31746|31877.4|31727.4|36
1624358180000|2021-06-22 10:36:20|31894.2|31744.2|31887.8|31737.8|31894.2|31744.2|31873.1|31723.1|33
1624358190000|2021-06-22 10:36:30|31884|31734|31878.6|31728.6|31886.2|31736.2|31862.5|31712.5|33
1624358200000|2021-06-22 10:36:40|31878.9|31728.9|31880.7|31730.7|31887.3|31737.3|31877.2|31727.2|29
1624358210000|2021-06-22 10:36:50|31878.1|31728.1|31874.2|31724.2|31885.4|31735.4|31874.2|31724.2|24
1624358220000|2021-06-22 10:37:00|31874.3|31724.3|31838.6|31688.6|31879.4|31729.4|31838.6|31688.6|29
1624358230000|2021-06-22 10:37:10|31838.4|31688.4|31828.5|31678.5|31838.4|31688.4|31821.9|31671.9|23
1624358240000|2021-06-22 10:37:20|31827|31677|31825.1|31675.1|31827.8|31677.8|31811.9|31661.9|35
1624358250000|2021-06-22 10:37:30|31818.4|31668.4|31807.1|31657.1|31827.3|31677.3|31807.1|31657.1|31
1624358260000|2021-06-22 10:37:40|31808|31658|31820.5|31670.5|31826.2|31676.2|31803.6|31653.6|31
1624358270000|2021-06-22 10:37:50|31831.1|31681.1|31834.6|31684.6|31852.3|31702.3|31830.4|31680.4|36
1624358280000|2021-06-22 10:38:00|31834.1|31684.1|31829.7|31679.7|31834.1|31684.1|31818.2|31668.2|36
1624358290000|2021-06-22 10:38:10|31825.9|31675.9|31828.3|31678.3|31830.6|31680.6|31820.6|31670.6|26
1624358300000|2021-06-22 10:38:20|31824.4|31674.4|31855.8|31705.8|31855.8|31705.8|31824.4|31674.4|30
1624358310000|2021-06-22 10:38:30|31853.8|31703.8|31838|31688|31853.8|31703.8|31833.3|31683.3|22
1624358320000|2021-06-22 10:38:40|31838.4|31688.4|31860.6|31710.6|31865|31715|31827.6|31677.6|38
1624358330000|2021-06-22 10:38:50|31861.5|31711.5|31893.8|31743.8|31912.7|31762.7|31857.5|31707.5|34
1624358340000|2021-06-22 10:39:00|31900.8|31750.8|31928.1|31778.1|31945.3|31795.3|31900.8|31750.8|39
1624358350000|2021-06-22 10:39:10|31927.3|31777.3|31935.3|31785.3|31939|31789|31921.4|31771.4|37
1624358360000|2021-06-22 10:39:20|31935.5|31785.5|31933.8|31783.8|31939.9|31789.9|31924.9|31774.9|38
1624358370000|2021-06-22 10:39:30|31932.7|31782.7|31929.2|31779.2|31943.2|31793.2|31926.2|31776.2|34
1624358380000|2021-06-22 10:39:40|31928.5|31778.5|31908.7|31758.7|31929.9|31779.9|31904.4|31754.4|34
1624358390000|2021-06-22 10:39:50|31907.8|31757.8|31919.8|31769.8|31920|31770|31904.9|31754.9|34
1624358400000|2021-06-22 10:40:00|31913.6|31763.6|31894.9|31744.9|31916.7|31766.7|31894.9|31744.9|33
1624358410000|2021-06-22 10:40:10|31891|31741|31895.2|31745.2|31895.4|31745.4|31883|31733|34
1624358420000|2021-06-22 10:40:20|31895.7|31745.7|31888|31738|31895.7|31745.7|31883.6|31733.6|32
1624358430000|2021-06-22 10:40:30|31888.1|31738.1|31874.1|31724.1|31888.3|31738.3|31874.1|31724.1|33
1624358440000|2021-06-22 10:40:40|31873.3|31723.3|31889.7|31739.7|31893.2|31743.2|31873.3|31723.3|36
1624358450000|2021-06-22 10:40:50|31889.5|31739.5|31886.8|31736.8|31890|31740|31885.8|31735.8|34
1624358460000|2021-06-22 10:41:00|31886.1|31736.1|31875.4|31725.4|31887.5|31737.5|31875.2|31725.2|27
1624358470000|2021-06-22 10:41:10|31875.3|31725.3|31868.8|31718.8|31875.7|31725.7|31868.8|31718.8|13
1624358480000|2021-06-22 10:41:20|31868.9|31718.9|31921.9|31771.9|31924.3|31774.3|31863.2|31713.2|38
1624358490000|2021-06-22 10:41:30|31926|31776|31982.1|31832.1|31982.1|31832.1|31926|31776|40
1624358500000|2021-06-22 10:41:40|31983.1|31833.1|32004.3|31854.3|32033.4|31883.4|31983.1|31833.1|37
1624358510000|2021-06-22 10:41:50|32004.8|31854.8|32023.7|31873.7|32033.9|31883.9|32004.8|31854.8|38
1624358520000|2021-06-22 10:42:00|32023.6|31873.6|32006.6|31856.6|32025.2|31875.2|32000|31850|36
1624358530000|2021-06-22 10:42:10|32003.5|31853.5|31991|31841|32007.5|31857.5|31986.3|31836.3|35
1624358540000|2021-06-22 10:42:20|31992.1|31842.1|32023.8|31873.8|32024.8|31874.8|31985.7|31835.7|35
1624358550000|2021-06-22 10:42:30|32025.9|31875.9|32000.2|31850.2|32043.6|31893.6|32000.2|31850.2|36
1624358560000|2021-06-22 10:42:40|31996.3|31846.3|31985|31835|32013.9|31863.9|31984|31834|37
1624358570000|2021-06-22 10:42:50|31983.6|31833.6|32003.3|31853.3|32006.5|31856.5|31982.3|31832.3|37
1624358580000|2021-06-22 10:43:00|32008.1|31858.1|32035.4|31885.4|32037.3|31887.3|32008.1|31858.1|32
1624358590000|2021-06-22 10:43:10|32037.1|31887.1|32071.4|31921.4|32071.7|31921.7|32036.6|31886.6|40
1624358600000|2021-06-22 10:43:20|32076.9|31926.9|32070.9|31920.9|32079|31929|32048.8|31898.8|35
1624358610000|2021-06-22 10:43:30|32072.1|31922.1|32079.3|31929.3|32079.8|31929.8|32066.7|31916.7|35
1624358620000|2021-06-22 10:43:40|32079.1|31929.1|32136.1|31986.1|32136.1|31986.1|32078.6|31928.6|39
1624358630000|2021-06-22 10:43:50|32139.1|31989.1|32216.6|32066.6|32245.3|32095.3|32139.1|31989.1|38
1624358640000|2021-06-22 10:44:00|32212.9|32062.9|32139.1|31989.1|32212.9|32062.9|32136.8|31986.8|40
1624358650000|2021-06-22 10:44:10|32139|31989|32155.5|32005.5|32155.9|32005.9|32132.9|31982.9|38
1624358660000|2021-06-22 10:44:20|32150.8|32000.8|32123.1|31973.1|32167.2|32017.2|32112.4|31962.4|38
1624358670000|2021-06-22 10:44:30|32130|31980|32129.6|31979.6|32165|32015|32128.7|31978.7|38
1624358680000|2021-06-22 10:44:40|32127.1|31977.1|32133.3|31983.3|32133.3|31983.3|32097.6|31947.6|34
1624358690000|2021-06-22 10:44:50|32127.9|31977.9|32147.5|31997.5|32148.1|31998.1|32120.7|31970.7|38
1624358700000|2021-06-22 10:45:00|32146.6|31996.6|32120|31970|32146.6|31996.6|32115.9|31965.9|33
1624358710000|2021-06-22 10:45:10|32120.9|31970.9|32083.1|31933.1|32121.9|31971.9|32080.6|31930.6|39
1624358720000|2021-06-22 10:45:20|32081.2|31931.2|32081|31931|32094.2|31944.2|32062.6|31912.6|38
1624358730000|2021-06-22 10:45:30|32081.9|31931.9|32060.6|31910.6|32081.9|31931.9|32055.2|31905.2|36
1624358740000|2021-06-22 10:45:40|32064.1|31914.1|32055.4|31905.4|32064.1|31914.1|32035.5|31885.5|40
1624358750000|2021-06-22 10:45:50|32060.3|31910.3|32053.5|31903.5|32062.3|31912.3|32036|31886|40
1624358760000|2021-06-22 10:46:00|32059.2|31909.2|32032.1|31882.1|32060.1|31910.1|32022.6|31872.6|33
1624358770000|2021-06-22 10:46:10|32031.2|31881.2|32033.2|31883.2|32046.4|31896.4|32028.5|31878.5|40
1624358780000|2021-06-22 10:46:20|32028.9|31878.9|32015.5|31865.5|32028.9|31878.9|32006.8|31856.8|38
1624358790000|2021-06-22 10:46:30|32016|31866|32004.1|31854.1|32016.1|31866.1|31996.9|31846.9|36
1624358800000|2021-06-22 10:46:40|32005.6|31855.6|32001.7|31851.7|32008.8|31858.8|31986.8|31836.8|34
1624358810000|2021-06-22 10:46:50|32003.1|31853.1|31987.5|31837.5|32005.6|31855.6|31983|31833|30
1624358820000|2021-06-22 10:47:00|31988.4|31838.4|32003.1|31853.1|32004.6|31854.6|31988.4|31838.4|35
1624358830000|2021-06-22 10:47:10|32003.4|31853.4|31990.8|31840.8|32006.3|31856.3|31990.8|31840.8|35
1624358840000|2021-06-22 10:47:20|31991.5|31841.5|31999.9|31849.9|32001|31851|31991.5|31841.5|25
1624358850000|2021-06-22 10:47:30|31998.7|31848.7|31977.1|31827.1|32000.9|31850.9|31973.7|31823.7|18
1624358860000|2021-06-22 10:47:40|31977.9|31827.9|31963.4|31813.4|31977.9|31827.9|31961.7|31811.7|34
1624358870000|2021-06-22 10:47:50|31967|31817|31969.9|31819.9|31976.6|31826.6|31963|31813|33
1624358880000|2021-06-22 10:48:00|31968.4|31818.4|31981.8|31831.8|31982.7|31832.7|31965.9|31815.9|36
1624358890000|2021-06-22 10:48:10|31982.3|31832.3|31989|31839|31990.5|31840.5|31978.3|31828.3|32
1624358900000|2021-06-22 10:48:20|31984.9|31834.9|31959.7|31809.7|31986.1|31836.1|31959.7|31809.7|32
1624358910000|2021-06-22 10:48:30|31965.9|31815.9|31964.7|31814.7|31970.6|31820.6|31954.3|31804.3|37
1624358920000|2021-06-22 10:48:40|31968.4|31818.4|31940.4|31790.4|31970.2|31820.2|31938|31788|31
1624358930000|2021-06-22 10:48:50|31942|31792|31956.6|31806.6|31958.8|31808.8|31935.6|31785.6|39
1624358940000|2021-06-22 10:49:00|31951.4|31801.4|31970.1|31820.1|31971.2|31821.2|31941.3|31791.3|36
1624358950000|2021-06-22 10:49:10|31968|31818|31952.2|31802.2|31968|31818|31941.3|31791.3|37
1624358960000|2021-06-22 10:49:20|31941.2|31791.2|31966|31816|31968.7|31818.7|31941.2|31791.2|34
1624358970000|2021-06-22 10:49:30|31965.7|31815.7|31984|31834|31984|31834|31964.3|31814.3|24
1624358980000|2021-06-22 10:49:40|31983.5|31833.5|31974.2|31824.2|31987.3|31837.3|31974.2|31824.2|28
1624358990000|2021-06-22 10:49:50|31971.1|31821.1|31967.7|31817.7|31975.5|31825.5|31961.5|31811.5|32
1624359000000|2021-06-22 10:50:00|31970|31820|31985.4|31835.4|31988.2|31838.2|31970|31820|35
1624359010000|2021-06-22 10:50:10|31985.3|31835.3|31980.2|31830.2|31985.3|31835.3|31978.8|31828.8|29
1624359020000|2021-06-22 10:50:20|31980.5|31830.5|31956|31806|31981.5|31831.5|31948.5|31798.5|31
1624359030000|2021-06-22 10:50:30|31927.6|31777.6|31921.6|31771.6|31952|31802|31889.3|31739.3|37
1624359040000|2021-06-22 10:50:40|31939.1|31789.1|31915.1|31765.1|31939.7|31789.7|31896.2|31746.2|39
1624359050000|2021-06-22 10:50:50|31910.8|31760.8|31904.7|31754.7|31953.1|31803.1|31894.4|31744.4|37
1624359060000|2021-06-22 10:51:00|31897.2|31747.2|31892.5|31742.5|31916|31766|31867.5|31717.5|33
1624359070000|2021-06-22 10:51:10|31909.2|31759.2|31856.2|31706.2|31920.3|31770.3|31856.2|31706.2|40
1624359080000|2021-06-22 10:51:20|31857.2|31707.2|31848.6|31698.6|31867.7|31717.7|31848.6|31698.6|35
1624359090000|2021-06-22 10:51:30|31849.1|31699.1|31835.8|31685.8|31858.1|31708.1|31834.9|31684.9|35
1624359100000|2021-06-22 10:51:40|31832.7|31682.7|31796.5|31646.5|31846.1|31696.1|31794.7|31644.7|35
1624359110000|2021-06-22 10:51:50|31795.7|31645.7|31807.3|31657.3|31807.3|31657.3|31786.8|31636.8|35
1624359120000|2021-06-22 10:52:00|31806|31656|31792.1|31642.1|31806|31656|31787.8|31637.8|36
1624359130000|2021-06-22 10:52:10|31790.8|31640.8|31823|31673|31823|31673|31788.5|31638.5|32
1624359140000|2021-06-22 10:52:20|31822.4|31672.4|31830.4|31680.4|31837.1|31687.1|31818.9|31668.9|31
1624359150000|2021-06-22 10:52:30|31830.1|31680.1|31846|31696|31847.3|31697.3|31830.1|31680.1|33
1624359160000|2021-06-22 10:52:40|31846.3|31696.3|31835.5|31685.5|31846.3|31696.3|31825.1|31675.1|37
1624359170000|2021-06-22 10:52:50|31834.5|31684.5|31826.9|31676.9|31834.5|31684.5|31821.7|31671.7|34
1624359180000|2021-06-22 10:53:00|31826.6|31676.6|31826.6|31676.6|31830|31680|31823|31673|35
1624359190000|2021-06-22 10:53:10|31825.7|31675.7|31815.9|31665.9|31825.7|31675.7|31815.6|31665.6|35
1624359200000|2021-06-22 10:53:20|31816|31666|31813.2|31663.2|31822.9|31672.9|31808.2|31658.2|38
1624359210000|2021-06-22 10:53:30|31815.9|31665.9|31800.3|31650.3|31818.5|31668.5|31777.1|31627.1|37
1624359220000|2021-06-22 10:53:40|31793.7|31643.7|31798.3|31648.3|31802.3|31652.3|31775.6|31625.6|37
1624359230000|2021-06-22 10:53:50|31796.7|31646.7|31812.6|31662.6|31812.6|31662.6|31787.4|31637.4|32
1624359240000|2021-06-22 10:54:00|31814.5|31664.5|31805|31655|31814.8|31664.8|31801.6|31651.6|36
1624359250000|2021-06-22 10:54:10|31806.4|31656.4|31839.1|31689.1|31845.7|31695.7|31806.4|31656.4|36
1624359260000|2021-06-22 10:54:20|31839.4|31689.4|31838.6|31688.6|31844.8|31694.8|31837.8|31687.8|33
1624359270000|2021-06-22 10:54:30|31837.9|31687.9|31847.8|31697.8|31847.8|31697.8|31837.9|31687.9|32
1624359280000|2021-06-22 10:54:40|31848.4|31698.4|31866.4|31716.4|31867.6|31717.6|31848.4|31698.4|34
1624359290000|2021-06-22 10:54:50|31866.2|31716.2|31858.5|31708.5|31872|31722|31858.5|31708.5|30
1624359300000|2021-06-22 10:55:00|31858.9|31708.9|31840.1|31690.1|31859.6|31709.6|31840.1|31690.1|30
1624359310000|2021-06-22 10:55:10|31840.5|31690.5|31838.2|31688.2|31841.3|31691.3|31831.8|31681.8|31
1624359320000|2021-06-22 10:55:20|31838.3|31688.3|31846.5|31696.5|31849.7|31699.7|31834.4|31684.4|36
1624359330000|2021-06-22 10:55:30|31846.3|31696.3|31869.7|31719.7|31869.7|31719.7|31844.8|31694.8|31
1624359340000|2021-06-22 10:55:40|31873.1|31723.1|31879.1|31729.1|31882.8|31732.8|31871.9|31721.9|32
1624359350000|2021-06-22 10:55:50|31880.3|31730.3|31869.8|31719.8|31882.8|31732.8|31869.8|31719.8|28
1624359360000|2021-06-22 10:56:00|31867|31717|31881.4|31731.4|31882.7|31732.7|31862.7|31712.7|33
1624359370000|2021-06-22 10:56:10|31882.7|31732.7|31887.9|31737.9|31894.8|31744.8|31878.6|31728.6|35
1624359380000|2021-06-22 10:56:20|31888.5|31738.5|31867.3|31717.3|31888.9|31738.9|31866.7|31716.7|37
1624359390000|2021-06-22 10:56:30|31881.7|31731.7|31877.2|31727.2|31885.1|31735.1|31864.1|31714.1|31
1624359400000|2021-06-22 10:56:40|31877|31727|31865.1|31715.1|31877|31727|31858.4|31708.4|29
1624359410000|2021-06-22 10:56:50|31862.7|31712.7|31863.2|31713.2|31866.8|31716.8|31859|31709|38
1624359420000|2021-06-22 10:57:00|31862.7|31712.7|31860.2|31710.2|31865.2|31715.2|31855.1|31705.1|28
1624359430000|2021-06-22 10:57:10|31857.9|31707.9|31849|31699|31862.5|31712.5|31840.8|31690.8|31
1624359440000|2021-06-22 10:57:20|31845.7|31695.7|31831.1|31681.1|31845.7|31695.7|31822|31672|29
1624359450000|2021-06-22 10:57:30|31835.7|31685.7|31824.2|31674.2|31839.5|31689.5|31818.5|31668.5|33
1624359460000|2021-06-22 10:57:40|31833.8|31683.8|31826|31676|31846.3|31696.3|31812.4|31662.4|35
1624359470000|2021-06-22 10:57:50|31825.9|31675.9|31829.6|31679.6|31839.5|31689.5|31819.1|31669.1|37
1624359480000|2021-06-22 10:58:00|31828.8|31678.8|31819.2|31669.2|31833.4|31683.4|31818.3|31668.3|29
1624359490000|2021-06-22 10:58:10|31822.4|31672.4|31878|31728|31878|31728|31819.6|31669.6|36
1624359500000|2021-06-22 10:58:20|31879|31729|31880|31730|31880.6|31730.6|31871.3|31721.3|36
1624359510000|2021-06-22 10:58:30|31879.2|31729.2|31878.9|31728.9|31879.2|31729.2|31874.1|31724.1|25
1624359520000|2021-06-22 10:58:40|31878.1|31728.1|31870.1|31720.1|31879.4|31729.4|31868.8|31718.8|26
1624359530000|2021-06-22 10:58:50|31871.1|31721.1|31874.1|31724.1|31874.4|31724.4|31869.7|31719.7|27
1624359540000|2021-06-22 10:59:00|31873.2|31723.2|31897.1|31747.1|31897.9|31747.9|31873.2|31723.2|35
1624359550000|2021-06-22 10:59:10|31896.9|31746.9|31930.1|31780.1|31930.9|31780.9|31895.3|31745.3|33
1624359560000|2021-06-22 10:59:20|31932.2|31782.2|31909|31759|31932.2|31782.2|31907.5|31757.5|33
1624359570000|2021-06-22 10:59:30|31908.3|31758.3|31902|31752|31909.6|31759.6|31902|31752|33
1624359580000|2021-06-22 10:59:40|31904|31754|31901.1|31751.1|31909.8|31759.8|31883.9|31733.9|33
1624359590000|2021-06-22 10:59:50|31899.6|31749.6|31890.6|31740.6|31901.9|31751.9|31889.9|31739.9|32
1624359600000|2021-06-22 11:00:00|31891.6|31741.6|31923.4|31773.4|31923.4|31773.4|31891.6|31741.6|28
1624359610000|2021-06-22 11:00:10|31928.4|31778.4|31910.5|31760.5|31928.4|31778.4|31906.8|31756.8|33
1624359620000|2021-06-22 11:00:20|31910.1|31760.1|31954.8|31804.8|31954.8|31804.8|31910.1|31760.1|33
1624359630000|2021-06-22 11:00:30|31959.5|31809.5|31943.1|31793.1|31966.3|31816.3|31942.4|31792.4|35
1624359640000|2021-06-22 11:00:40|31942.7|31792.7|31928.3|31778.3|31942.7|31792.7|31926.1|31776.1|34
1624359650000|2021-06-22 11:00:50|31930.6|31780.6|31911|31761|31930.6|31780.6|31910.8|31760.8|33
1624359660000|2021-06-22 11:01:00|31914.4|31764.4|31894.6|31744.6|31915.1|31765.1|31892.5|31742.5|32
1624359670000|2021-06-22 11:01:10|31893|31743|31872.3|31722.3|31893.3|31743.3|31872.3|31722.3|30
1624359680000|2021-06-22 11:01:20|31868.6|31718.6|31869|31719|31879.2|31729.2|31848.7|31698.7|31
1624359690000|2021-06-22 11:01:30|31862|31712|31881.2|31731.2|31895.7|31745.7|31858|31708|33
1624359700000|2021-06-22 11:01:40|31872.4|31722.4|31849.4|31699.4|31882.7|31732.7|31848|31698|31
1624359710000|2021-06-22 11:01:50|31849.3|31699.3|31823.5|31673.5|31860.8|31710.8|31821.1|31671.1|31
1624359720000|2021-06-22 11:02:00|31823.3|31673.3|31821.8|31671.8|31835.9|31685.9|31821.8|31671.8|30
1624359730000|2021-06-22 11:02:10|31820.8|31670.8|31814.9|31664.9|31824.2|31674.2|31814.9|31664.9|26
1624359740000|2021-06-22 11:02:20|31815.8|31665.8|31808.5|31658.5|31819.4|31669.4|31805.7|31655.7|27
1624359750000|2021-06-22 11:02:30|31808.6|31658.6|31809.5|31659.5|31811.5|31661.5|31800.6|31650.6|33
1624359760000|2021-06-22 11:02:40|31807.3|31657.3|31803|31653|31812.4|31662.4|31798.7|31648.7|29
1624359770000|2021-06-22 11:02:50|31802.8|31652.8|31784|31634|31805.4|31655.4|31784|31634|30
1624359780000|2021-06-22 11:03:00|31785.5|31635.5|31802.4|31652.4|31806.2|31656.2|31784.8|31634.8|22
1624359790000|2021-06-22 11:03:10|31802.5|31652.5|31796.4|31646.4|31808|31658|31779.7|31629.7|30
1624359800000|2021-06-22 11:03:20|31794.4|31644.4|31761.1|31611.1|31795.3|31645.3|31758.4|31608.4|34
1624359810000|2021-06-22 11:03:30|31759.1|31609.1|31774.7|31624.7|31778.1|31628.1|31759.1|31609.1|37
1624359820000|2021-06-22 11:03:40|31773.4|31623.4|31780.2|31630.2|31780.2|31630.2|31764.3|31614.3|36
1624359830000|2021-06-22 11:03:50|31764.3|31614.3|31769.4|31619.4|31770.8|31620.8|31739.3|31589.3|36
1624359840000|2021-06-22 11:04:00|31775.2|31625.2|31738.6|31588.6|31775.2|31625.2|31720.1|31570.1|39
1624359850000|2021-06-22 11:04:10|31737.4|31587.4|31738.1|31588.1|31748.8|31598.8|31715.6|31565.6|35
1624359860000|2021-06-22 11:04:20|31738.5|31588.5|31757|31607|31759.4|31609.4|31738.5|31588.5|36
1624359870000|2021-06-22 11:04:30|31756.1|31606.1|31757.9|31607.9|31764.2|31614.2|31749.9|31599.9|37
1624359880000|2021-06-22 11:04:40|31756.7|31606.7|31720.2|31570.2|31756.7|31606.7|31717.3|31567.3|35
1624359890000|2021-06-22 11:04:50|31719.1|31569.1|31729.2|31579.2|31730|31580|31716.4|31566.4|30
1624359900000|2021-06-22 11:05:00|31728.8|31578.8|31728.9|31578.9|31731.1|31581.1|31722.6|31572.6|35
1624359910000|2021-06-22 11:05:10|31730.8|31580.8|31747.9|31597.9|31747.9|31597.9|31730.8|31580.8|34
1624359920000|2021-06-22 11:05:20|31748.2|31598.2|31740.3|31590.3|31750.5|31600.5|31739.4|31589.4|34
1624359930000|2021-06-22 11:05:30|31739.5|31589.5|31731.4|31581.4|31739.5|31589.5|31728.7|31578.7|31
1624359940000|2021-06-22 11:05:40|31731.9|31581.9|31711.8|31561.8|31735.6|31585.6|31711.8|31561.8|34
1624359950000|2021-06-22 11:05:50|31709.5|31559.5|31682.8|31532.8|31709.5|31559.5|31680.7|31530.7|34
1624359960000|2021-06-22 11:06:00|31684.1|31534.1|31661.6|31511.6|31684.1|31534.1|31660.3|31510.3|35
1624359970000|2021-06-22 11:06:10|31667.6|31517.6|31671.5|31521.5|31674.1|31524.1|31659.6|31509.6|33
1624359980000|2021-06-22 11:06:20|31671.3|31521.3|31679.9|31529.9|31682.2|31532.2|31671.3|31521.3|34
1624359990000|2021-06-22 11:06:30|31680.4|31530.4|31664.7|31514.7|31681.5|31531.5|31658.4|31508.4|38
1624360000000|2021-06-22 11:06:40|31662.8|31512.8|31658.5|31508.5|31664.4|31514.4|31652.8|31502.8|31
1624360010000|2021-06-22 11:06:50|31655.7|31505.7|31645.7|31495.7|31656.6|31506.6|31640.9|31490.9|38
1624360020000|2021-06-22 11:07:00|31645.6|31495.6|31657.7|31507.7|31658.6|31508.6|31636.1|31486.1|38
1624360030000|2021-06-22 11:07:10|31657.8|31507.8|31691.7|31541.7|31691.7|31541.7|31657.8|31507.8|33
1624360040000|2021-06-22 11:07:20|31690.7|31540.7|31705.6|31555.6|31707.4|31557.4|31690.7|31540.7|37
1624360050000|2021-06-22 11:07:30|31701.5|31551.5|31678.1|31528.1|31704.1|31554.1|31678.1|31528.1|37
1624360060000|2021-06-22 11:07:40|31678|31528|31672.6|31522.6|31679.9|31529.9|31670|31520|37
1624360070000|2021-06-22 11:07:50|31671.7|31521.7|31673.1|31523.1|31674|31524|31666.8|31516.8|38
1624360080000|2021-06-22 11:08:00|31674.6|31524.6|31670|31520|31679.8|31529.8|31670|31520|32
1624360090000|2021-06-22 11:08:10|31669.9|31519.9|31671|31521|31673|31523|31651.9|31501.9|32
1624360100000|2021-06-22 11:08:20|31671.5|31521.5|31672.8|31522.8|31672.9|31522.9|31655.6|31505.6|37
1624360110000|2021-06-22 11:08:30|31671.7|31521.7|31670.5|31520.5|31677.3|31527.3|31669.8|31519.8|38
1624360120000|2021-06-22 11:08:40|31669.6|31519.6|31658.2|31508.2|31673.5|31523.5|31658.2|31508.2|35
1624360130000|2021-06-22 11:08:50|31658.7|31508.7|31644.8|31494.8|31660.5|31510.5|31644.8|31494.8|37
1624360140000|2021-06-22 11:09:00|31644.2|31494.2|31635.4|31485.4|31653.9|31503.9|31622.7|31472.7|34
1624360150000|2021-06-22 11:09:10|31637.6|31487.6|31639.8|31489.8|31661.6|31511.6|31633.8|31483.8|39
1624360160000|2021-06-22 11:09:20|31640.2|31490.2|31645.1|31495.1|31648.6|31498.6|31639.9|31489.9|34
1624360170000|2021-06-22 11:09:30|31644.8|31494.8|31647|31497|31647.1|31497.1|31638.4|31488.4|34
1624360180000|2021-06-22 11:09:40|31651.1|31501.1|31668.3|31518.3|31669.5|31519.5|31651.1|31501.1|30
1624360190000|2021-06-22 11:09:50|31668.9|31518.9|31682|31532|31682|31532|31659|31509|33
1624360200000|2021-06-22 11:10:00|31682.1|31532.1|31664.2|31514.2|31682.1|31532.1|31660.9|31510.9|28
1624360210000|2021-06-22 11:10:10|31663.6|31513.6|31668.1|31518.1|31668.1|31518.1|31652.6|31502.6|34
1624360220000|2021-06-22 11:10:20|31670|31520|31700.3|31550.3|31701.2|31551.2|31670|31520|36
1624360230000|2021-06-22 11:10:30|31699.4|31549.4|31735.7|31585.7|31748.7|31598.7|31696.7|31546.7|38
1624360240000|2021-06-22 11:10:40|31737.2|31587.2|31739.8|31589.8|31753.9|31603.9|31732.9|31582.9|37
1624360250000|2021-06-22 11:10:50|31731.1|31581.1|31721.5|31571.5|31736.1|31586.1|31717|31567|31
1624360260000|2021-06-22 11:11:00|31722|31572|31716.9|31566.9|31722.4|31572.4|31714.2|31564.2|33
1624360270000|2021-06-22 11:11:10|31716.8|31566.8|31686.4|31536.4|31718.9|31568.9|31686.4|31536.4|33
1624360280000|2021-06-22 11:11:20|31706.4|31556.4|31706.3|31556.3|31713.8|31563.8|31685.5|31535.5|35
1624360290000|2021-06-22 11:11:30|31708.6|31558.6|31690.1|31540.1|31710.6|31560.6|31684.7|31534.7|37
1624360300000|2021-06-22 11:11:40|31697.3|31547.3|31693.3|31543.3|31705|31555|31679|31529|37
1624360310000|2021-06-22 11:11:50|31693.1|31543.1|31691.3|31541.3|31695.9|31545.9|31672.4|31522.4|35
1624360320000|2021-06-22 11:12:00|31691.1|31541.1|31703.8|31553.8|31703.9|31553.9|31677.6|31527.6|31
1624360330000|2021-06-22 11:12:10|31704.4|31554.4|31700.5|31550.5|31716.4|31566.4|31700.5|31550.5|37
1624360340000|2021-06-22 11:12:20|31701|31551|31697.2|31547.2|31701.1|31551.1|31679.7|31529.7|39
1624360350000|2021-06-22 11:12:30|31696|31546|31681|31531|31709.5|31559.5|31681|31531|36
1624360360000|2021-06-22 11:12:40|31682.8|31532.8|31679|31529|31702.3|31552.3|31677.3|31527.3|39
1624360370000|2021-06-22 11:12:50|31678.7|31528.7|31669.6|31519.6|31686.6|31536.6|31668.6|31518.6|35
1624360380000|2021-06-22 11:13:00|31669.7|31519.7|31656.1|31506.1|31674.1|31524.1|31651.2|31501.2|31
1624360390000|2021-06-22 11:13:10|31656.4|31506.4|31675|31525|31675.6|31525.6|31650.8|31500.8|36
1624360400000|2021-06-22 11:13:20|31674.9|31524.9|31661|31511|31681.5|31531.5|31650.7|31500.7|39
1624360410000|2021-06-22 11:13:30|31661.6|31511.6|31652.3|31502.3|31670.8|31520.8|31652.3|31502.3|38
1624360420000|2021-06-22 11:13:40|31658.1|31508.1|31641.4|31491.4|31669.9|31519.9|31637.1|31487.1|37
1624360430000|2021-06-22 11:13:50|31644.5|31494.5|31625.3|31475.3|31646.4|31496.4|31618.1|31468.1|37
1624360440000|2021-06-22 11:14:00|31625.6|31475.6|31615.2|31465.2|31631.8|31481.8|31612.4|31462.4|38
1624360450000|2021-06-22 11:14:10|31615.3|31465.3|31620.6|31470.6|31623.1|31473.1|31604.2|31454.2|34
1624360460000|2021-06-22 11:14:20|31619.7|31469.7|31608.6|31458.6|31619.7|31469.7|31600.2|31450.2|34
1624360470000|2021-06-22 11:14:30|31603.7|31453.7|31601.3|31451.3|31605.4|31455.4|31581.7|31431.7|39
1624360480000|2021-06-22 11:14:40|31599.6|31449.6|31604.5|31454.5|31605.9|31455.9|31594.9|31444.9|36
1624360490000|2021-06-22 11:14:50|31604.7|31454.7|31605.5|31455.5|31611.6|31461.6|31604.3|31454.3|34
1624360500000|2021-06-22 11:15:00|31605.9|31455.9|31604.3|31454.3|31607.1|31457.1|31603|31453|34
1624360510000|2021-06-22 11:15:10|31604.4|31454.4|31630.4|31480.4|31636.3|31486.3|31604.4|31454.4|33
1624360520000|2021-06-22 11:15:20|31633.2|31483.2|31653.6|31503.6|31653.6|31503.6|31633.2|31483.2|33
1624360530000|2021-06-22 11:15:30|31653.7|31503.7|31672.2|31522.2|31672.2|31522.2|31649|31499|33
1624360540000|2021-06-22 11:15:40|31672|31522|31672.1|31522.1|31681.9|31531.9|31663.7|31513.7|38
1624360550000|2021-06-22 11:15:50|31670.6|31520.6|31675.3|31525.3|31680.9|31530.9|31670.3|31520.3|35
1624360560000|2021-06-22 11:16:00|31675.4|31525.4|31701.4|31551.4|31719.5|31569.5|31675.4|31525.4|38
1624360570000|2021-06-22 11:16:10|31701.8|31551.8|31678.5|31528.5|31701.8|31551.8|31675.6|31525.6|39
1624360580000|2021-06-22 11:16:20|31678.2|31528.2|31667.8|31517.8|31679.7|31529.7|31666.9|31516.9|37
1624360590000|2021-06-22 11:16:30|31666.1|31516.1|31672|31522|31672.3|31522.3|31662.3|31512.3|32
1624360600000|2021-06-22 11:16:40|31671.8|31521.8|31682.2|31532.2|31683.1|31533.1|31671.8|31521.8|30
1624360610000|2021-06-22 11:16:50|31682|31532|31699.5|31549.5|31699.8|31549.8|31682|31532|33
1624360620000|2021-06-22 11:17:00|31697.5|31547.5|31682|31532|31700|31550|31681.3|31531.3|37
1624360630000|2021-06-22 11:17:10|31682.4|31532.4|31717.1|31567.1|31717.1|31567.1|31682.4|31532.4|36
1624360640000|2021-06-22 11:17:20|31714.2|31564.2|31713|31563|31720.5|31570.5|31712.8|31562.8|35
1624360650000|2021-06-22 11:17:30|31714|31564|31715.7|31565.7|31715.7|31565.7|31698|31548|36
1624360660000|2021-06-22 11:17:40|31715.6|31565.6|31703.9|31553.9|31715.7|31565.7|31702.5|31552.5|31
1624360670000|2021-06-22 11:17:50|31703|31553|31693.2|31543.2|31703.7|31553.7|31692.8|31542.8|33
1624360680000|2021-06-22 11:18:00|31693.4|31543.4|31690.9|31540.9|31695.3|31545.3|31689.7|31539.7|32
1624360690000|2021-06-22 11:18:10|31691|31541|31677.2|31527.2|31693.8|31543.8|31674.8|31524.8|40
1624360700000|2021-06-22 11:18:20|31676.9|31526.9|31687.7|31537.7|31687.7|31537.7|31676.9|31526.9|28
1624360710000|2021-06-22 11:18:30|31689|31539|31685.4|31535.4|31689|31539|31677.4|31527.4|33
1624360720000|2021-06-22 11:18:40|31684.7|31534.7|31684.8|31534.8|31687.8|31537.8|31681.3|31531.3|38
1624360730000|2021-06-22 11:18:50|31684.2|31534.2|31685.9|31535.9|31686.5|31536.5|31673.7|31523.7|34
1624360740000|2021-06-22 11:19:00|31683.1|31533.1|31664.3|31514.3|31683.1|31533.1|31664.3|31514.3|30
1624360750000|2021-06-22 11:19:10|31667.4|31517.4|31658.9|31508.9|31668.6|31518.6|31658.9|31508.9|30
1624360760000|2021-06-22 11:19:20|31660.3|31510.3|31672.7|31522.7|31676.1|31526.1|31659.3|31509.3|27
1624360770000|2021-06-22 11:19:30|31676.5|31526.5|31689.9|31539.9|31697.7|31547.7|31675.9|31525.9|29
1624360780000|2021-06-22 11:19:40|31690.2|31540.2|31693.8|31543.8|31706.4|31556.4|31687.3|31537.3|35
1624360790000|2021-06-22 11:19:50|31692.6|31542.6|31699.9|31549.9|31719.7|31569.7|31691.9|31541.9|38
1624360800000|2021-06-22 11:20:00|31699.8|31549.8|31711.8|31561.8|31712.9|31562.9|31692.5|31542.5|35
1624360810000|2021-06-22 11:20:10|31710.4|31560.4|31703.4|31553.4|31715.2|31565.2|31700.8|31550.8|33
1624360820000|2021-06-22 11:20:20|31699.8|31549.8|31716.7|31566.7|31717.8|31567.8|31696.8|31546.8|35
1624360830000|2021-06-22 11:20:30|31716.6|31566.6|31725.2|31575.2|31736.9|31586.9|31715.2|31565.2|32
1624360840000|2021-06-22 11:20:40|31724.7|31574.7|31712.6|31562.6|31725.9|31575.9|31712.6|31562.6|39
1624360850000|2021-06-22 11:20:50|31710.2|31560.2|31705|31555|31711.7|31561.7|31700.8|31550.8|34
1624360860000|2021-06-22 11:21:00|31700.7|31550.7|31679.5|31529.5|31704.7|31554.7|31674.1|31524.1|39
1624360870000|2021-06-22 11:21:10|31675.1|31525.1|31659.8|31509.8|31694.1|31544.1|31659.8|31509.8|36
1624360880000|2021-06-22 11:21:20|31659.9|31509.9|31664.7|31514.7|31665.4|31515.4|31653.2|31503.2|37
1624360890000|2021-06-22 11:21:30|31665.8|31515.8|31650.4|31500.4|31665.8|31515.8|31650|31500|37
1624360900000|2021-06-22 11:21:40|31651.4|31501.4|31654.8|31504.8|31655.2|31505.2|31647.1|31497.1|39
1624360910000|2021-06-22 11:21:50|31654.1|31504.1|31645.1|31495.1|31655.6|31505.6|31639.1|31489.1|38
1624360920000|2021-06-22 11:22:00|31644.4|31494.4|31648.1|31498.1|31649.8|31499.8|31638.7|31488.7|32
1624360930000|2021-06-22 11:22:10|31648.2|31498.2|31659.8|31509.8|31659.8|31509.8|31639.6|31489.6|36
1624360940000|2021-06-22 11:22:20|31661.3|31511.3|31668.7|31518.7|31677.3|31527.3|31661.3|31511.3|27
1624360950000|2021-06-22 11:22:30|31668.6|31518.6|31662.7|31512.7|31668.6|31518.6|31662.2|31512.2|34
1624360960000|2021-06-22 11:22:40|31662.9|31512.9|31662.5|31512.5|31667|31517|31661.4|31511.4|30
1624360970000|2021-06-22 11:22:50|31661.7|31511.7|31663|31513|31664|31514|31653.8|31503.8|29
1624360980000|2021-06-22 11:23:00|31663.3|31513.3|31638|31488|31663.9|31513.9|31638|31488|35
1624360990000|2021-06-22 11:23:10|31637.8|31487.8|31663|31513|31663|31513|31636.4|31486.4|36
1624361000000|2021-06-22 11:23:20|31663.1|31513.1|31649.6|31499.6|31668.7|31518.7|31649|31499|35
1624361010000|2021-06-22 11:23:30|31651.1|31501.1|31646|31496|31662.7|31512.7|31646|31496|37
1624361020000|2021-06-22 11:23:40|31645.2|31495.2|31651.4|31501.4|31653.8|31503.8|31645.2|31495.2|28
1624361030000|2021-06-22 11:23:50|31653|31503|31634.4|31484.4|31657.3|31507.3|31634.2|31484.2|37
1624361040000|2021-06-22 11:24:00|31634.5|31484.5|31638.2|31488.2|31653.1|31503.1|31633.6|31483.6|38
1624361050000|2021-06-22 11:24:10|31638.3|31488.3|31621.3|31471.3|31638.7|31488.7|31619.3|31469.3|34
1624361060000|2021-06-22 11:24:20|31620.8|31470.8|31596|31446|31625|31475|31590.5|31440.5|39
1624361070000|2021-06-22 11:24:30|31586.5|31436.5|31587|31437|31607|31457|31581.9|31431.9|30
1624361080000|2021-06-22 11:24:40|31583.8|31433.8|31587.9|31437.9|31596.3|31446.3|31576.3|31426.3|33
1624361090000|2021-06-22 11:24:50|31592.1|31442.1|31585.1|31435.1|31602.2|31452.2|31578.2|31428.2|34
1624361100000|2021-06-22 11:25:00|31584.8|31434.8|31588.1|31438.1|31588.1|31438.1|31564.9|31414.9|38
1624361110000|2021-06-22 11:25:10|31588|31438|31561.8|31411.8|31600.2|31450.2|31547.2|31397.2|34
1624361120000|2021-06-22 11:25:20|31562.5|31412.5|31591.1|31441.1|31592.1|31442.1|31562.1|31412.1|35
1624361130000|2021-06-22 11:25:30|31591|31441|31565|31415|31591|31441|31559.6|31409.6|36
1624361140000|2021-06-22 11:25:40|31564|31414|31562.3|31412.3|31564.3|31414.3|31556.4|31406.4|35
1624361150000|2021-06-22 11:25:50|31561.1|31411.1|31554.4|31404.4|31564.8|31414.8|31550.3|31400.3|38
1624361160000|2021-06-22 11:26:00|31554.3|31404.3|31539.8|31389.8|31568.7|31418.7|31539.8|31389.8|33
1624361170000|2021-06-22 11:26:10|31538.7|31388.7|31544.7|31394.7|31550.1|31400.1|31538.7|31388.7|37
1624361180000|2021-06-22 11:26:20|31542.2|31392.2|31543.8|31393.8|31551.2|31401.2|31541.2|31391.2|25
1624361190000|2021-06-22 11:26:30|31544.2|31394.2|31551.1|31401.1|31552.6|31402.6|31542|31392|32
1624361200000|2021-06-22 11:26:40|31553.9|31403.9|31546.8|31396.8|31554.3|31404.3|31543|31393|38
1624361210000|2021-06-22 11:26:50|31547.4|31397.4|31563|31413|31564.6|31414.6|31547.4|31397.4|37
1624361220000|2021-06-22 11:27:00|31562.8|31412.8|31558.1|31408.1|31564.4|31414.4|31553.5|31403.5|34
1624361230000|2021-06-22 11:27:10|31561.1|31411.1|31574.3|31424.3|31575.1|31425.1|31561.1|31411.1|36
1624361240000|2021-06-22 11:27:20|31575.3|31425.3|31548.2|31398.2|31575.3|31425.3|31547.8|31397.8|36
1624361250000|2021-06-22 11:27:30|31548.5|31398.5|31520.7|31370.7|31548.5|31398.5|31520.7|31370.7|36
1624361260000|2021-06-22 11:27:40|31519.4|31369.4|31472.8|31322.8|31519.4|31369.4|31460.5|31310.5|39
1624361270000|2021-06-22 11:27:50|31478.7|31328.7|31495.7|31345.7|31495.7|31345.7|31477.3|31327.3|32
1624361280000|2021-06-22 11:28:00|31495.8|31345.8|31482.5|31332.5|31495.8|31345.8|31481.7|31331.7|33
1624361290000|2021-06-22 11:28:10|31482.6|31332.6|31481.6|31331.6|31489.7|31339.7|31473.8|31323.8|31
1624361300000|2021-06-22 11:28:20|31480.3|31330.3|31478.4|31328.4|31483|31333|31474.8|31324.8|28
1624361310000|2021-06-22 11:28:30|31480|31330|31479.7|31329.7|31485.5|31335.5|31479.3|31329.3|29
1624361320000|2021-06-22 11:28:40|31479.4|31329.4|31485.8|31335.8|31486.3|31336.3|31478|31328|18
1624361330000|2021-06-22 11:28:50|31485.1|31335.1|31480.4|31330.4|31504|31354|31480.4|31330.4|31
1624361340000|2021-06-22 11:29:00|31481|31331|31464.2|31314.2|31481.8|31331.8|31462.5|31312.5|32
1624361350000|2021-06-22 11:29:10|31463.7|31313.7|31458.5|31308.5|31472.8|31322.8|31453.2|31303.2|37
1624361360000|2021-06-22 11:29:20|31457.3|31307.3|31450.3|31300.3|31460.5|31310.5|31447.1|31297.1|39
1624361370000|2021-06-22 11:29:30|31451.3|31301.3|31452.9|31302.9|31457.9|31307.9|31447.3|31297.3|36
1624361380000|2021-06-22 11:29:40|31451.2|31301.2|31449.1|31299.1|31457.5|31307.5|31449.1|31299.1|31
1624361390000|2021-06-22 11:29:50|31452.6|31302.6|31451.6|31301.6|31454.2|31304.2|31444.1|31294.1|33
1624361400000|2021-06-22 11:30:00|31451.9|31301.9|31467.2|31317.2|31467.2|31317.2|31450.7|31300.7|32
1624361410000|2021-06-22 11:30:10|31468.6|31318.6|31470|31320|31497.5|31347.5|31468.6|31318.6|39
1624361420000|2021-06-22 11:30:20|31469.1|31319.1|31491.3|31341.3|31491.3|31341.3|31469.1|31319.1|36
1624361430000|2021-06-22 11:30:30|31488.4|31338.4|31479.2|31329.2|31494.7|31344.7|31474|31324|39
1624361440000|2021-06-22 11:30:40|31478.1|31328.1|31482.6|31332.6|31487.2|31337.2|31463.2|31313.2|37
1624361450000|2021-06-22 11:30:50|31480.7|31330.7|31493.5|31343.5|31494.3|31344.3|31475.6|31325.6|33
1624361460000|2021-06-22 11:31:00|31493|31343|31485.7|31335.7|31494.8|31344.8|31484.1|31334.1|37
1624361470000|2021-06-22 11:31:10|31484.3|31334.3|31475.1|31325.1|31484.3|31334.3|31472.7|31322.7|36
1624361480000|2021-06-22 11:31:20|31473.2|31323.2|31455.3|31305.3|31475.9|31325.9|31451.8|31301.8|36
1624361490000|2021-06-22 11:31:30|31456.7|31306.7|31443.1|31293.1|31460.2|31310.2|31443.1|31293.1|26
1624361500000|2021-06-22 11:31:40|31443.2|31293.2|31431|31281|31443.2|31293.2|31428.1|31278.1|31
1624361510000|2021-06-22 11:31:50|31431.2|31281.2|31415.3|31265.3|31432.5|31282.5|31374.8|31224.8|39
1624361520000|2021-06-22 11:32:00|31406.4|31256.4|31450.3|31300.3|31455.2|31305.2|31404.3|31254.3|38
1624361530000|2021-06-22 11:32:10|31449.1|31299.1|31427.6|31277.6|31450.9|31300.9|31423.6|31273.6|35
1624361540000|2021-06-22 11:32:20|31428.6|31278.6|31457.4|31307.4|31466.4|31316.4|31428.6|31278.6|37
1624361550000|2021-06-22 11:32:30|31456.4|31306.4|31445.6|31295.6|31457.6|31307.6|31444|31294|36
1624361560000|2021-06-22 11:32:40|31445.9|31295.9|31461.6|31311.6|31470.4|31320.4|31445.8|31295.8|33
1624361570000|2021-06-22 11:32:50|31462.3|31312.3|31459.7|31309.7|31467.4|31317.4|31459.7|31309.7|36
1624361580000|2021-06-22 11:33:00|31455.9|31305.9|31471.2|31321.2|31471.2|31321.2|31445.7|31295.7|39
1624361590000|2021-06-22 11:33:10|31471.6|31321.6|31484.8|31334.8|31488.5|31338.5|31471.6|31321.6|40
1624361600000|2021-06-22 11:33:20|31484.5|31334.5|31494.3|31344.3|31497.4|31347.4|31484.5|31334.5|34
1624361610000|2021-06-22 11:33:30|31494.9|31344.9|31496.3|31346.3|31505.1|31355.1|31483.7|31333.7|33
1624361620000|2021-06-22 11:33:40|31494.4|31344.4|31504.5|31354.5|31504.5|31354.5|31486.1|31336.1|37
1624361630000|2021-06-22 11:33:50|31504.8|31354.8|31518|31368|31519.3|31369.3|31500.8|31350.8|33
1624361640000|2021-06-22 11:34:00|31517.7|31367.7|31494.7|31344.7|31517.7|31367.7|31494.7|31344.7|37
1624361650000|2021-06-22 11:34:10|31495.5|31345.5|31495.9|31345.9|31500.4|31350.4|31492.7|31342.7|32
1624361660000|2021-06-22 11:34:20|31494.1|31344.1|31494.6|31344.6|31496.8|31346.8|31490.8|31340.8|32
1624361670000|2021-06-22 11:34:30|31496.2|31346.2|31491.1|31341.1|31496.2|31346.2|31487.5|31337.5|34
1624361680000|2021-06-22 11:34:40|31492.8|31342.8|31480.8|31330.8|31497.3|31347.3|31480.8|31330.8|29
1624361690000|2021-06-22 11:34:50|31481.3|31331.3|31482.5|31332.5|31484.7|31334.7|31467.4|31317.4|32
1624361700000|2021-06-22 11:35:00|31482.6|31332.6|31494.1|31344.1|31496.9|31346.9|31482|31332|25
1624361710000|2021-06-22 11:35:10|31494.7|31344.7|31465.1|31315.1|31494.7|31344.7|31460.2|31310.2|35
1624361720000|2021-06-22 11:35:20|31464.1|31314.1|31430.2|31280.2|31465.7|31315.7|31428.7|31278.7|34
1624361730000|2021-06-22 11:35:30|31429.7|31279.7|31449.4|31299.4|31465|31315|31427.8|31277.8|32
1624361740000|2021-06-22 11:35:40|31450.2|31300.2|31419.1|31269.1|31451.2|31301.2|31412|31262|38
1624361750000|2021-06-22 11:35:50|31420.5|31270.5|31448.8|31298.8|31456.6|31306.6|31420.4|31270.4|40
1624361760000|2021-06-22 11:36:00|31445.7|31295.7|31452.2|31302.2|31454.3|31304.3|31428.3|31278.3|38
1624361770000|2021-06-22 11:36:10|31451|31301|31459.4|31309.4|31468.2|31318.2|31451|31301|32
1624361780000|2021-06-22 11:36:20|31457.7|31307.7|31461.2|31311.2|31464.9|31314.9|31451.6|31301.6|35
1624361790000|2021-06-22 11:36:30|31458.9|31308.9|31459.7|31309.7|31466.8|31316.8|31457.9|31307.9|31
1624361800000|2021-06-22 11:36:40|31460.4|31310.4|31462.8|31312.8|31462.8|31312.8|31451.9|31301.9|32
1624361810000|2021-06-22 11:36:50|31462|31312|31456.7|31306.7|31465.3|31315.3|31454.8|31304.8|37
1624361820000|2021-06-22 11:37:00|31455.7|31305.7|31451.2|31301.2|31457.7|31307.7|31431.8|31281.8|38
1624361830000|2021-06-22 11:37:10|31450|31300|31448|31298|31460.4|31310.4|31446.9|31296.9|34
1624361840000|2021-06-22 11:37:20|31447.1|31297.1|31463.3|31313.3|31463.3|31313.3|31445.3|31295.3|35
1624361850000|2021-06-22 11:37:30|31463.2|31313.2|31450.4|31300.4|31463.2|31313.2|31450.4|31300.4|31
1624361860000|2021-06-22 11:37:40|31445.2|31295.2|31465.6|31315.6|31466.3|31316.3|31440.6|31290.6|34
1624361870000|2021-06-22 11:37:50|31465.4|31315.4|31461.2|31311.2|31467.2|31317.2|31460.6|31310.6|33
1624361880000|2021-06-22 11:38:00|31461.5|31311.5|31471.9|31321.9|31471.9|31321.9|31457.7|31307.7|26
1624361890000|2021-06-22 11:38:10|31471.5|31321.5|31453|31303|31471.5|31321.5|31439.8|31289.8|36
1624361900000|2021-06-22 11:38:20|31452.6|31302.6|31461.5|31311.5|31464.4|31314.4|31452.6|31302.6|36
1624361910000|2021-06-22 11:38:30|31462.3|31312.3|31469.8|31319.8|31475.9|31325.9|31462.3|31312.3|34
1624361920000|2021-06-22 11:38:40|31470.3|31320.3|31478.1|31328.1|31478.3|31328.3|31462.1|31312.1|39
1624361930000|2021-06-22 11:38:50|31476.8|31326.8|31471.6|31321.6|31476.8|31326.8|31459.5|31309.5|32
1624361940000|2021-06-22 11:39:00|31471.3|31321.3|31477.2|31327.2|31484.1|31334.1|31470.4|31320.4|35
1624361950000|2021-06-22 11:39:10|31477.7|31327.7|31480.7|31330.7|31481.6|31331.6|31473.5|31323.5|39
1624361960000|2021-06-22 11:39:20|31480.6|31330.6|31500.7|31350.7|31501.1|31351.1|31480.6|31330.6|37
1624361970000|2021-06-22 11:39:30|31500.8|31350.8|31494.4|31344.4|31500.8|31350.8|31491.8|31341.8|36
1624361980000|2021-06-22 11:39:40|31494.2|31344.2|31506.2|31356.2|31506.4|31356.4|31493.8|31343.8|34
1624361990000|2021-06-22 11:39:50|31505.9|31355.9|31517|31367|31518.6|31368.6|31505.9|31355.9|33
1624362000000|2021-06-22 11:40:00|31517.3|31367.3|31511.1|31361.1|31517.3|31367.3|31502.3|31352.3|36
1624362010000|2021-06-22 11:40:10|31511|31361|31505.2|31355.2|31513.9|31363.9|31500.8|31350.8|36
1624362020000|2021-06-22 11:40:20|31505.1|31355.1|31480.2|31330.2|31507.9|31357.9|31477.7|31327.7|37
1624362030000|2021-06-22 11:40:30|31489.4|31339.4|31481.4|31331.4|31491.6|31341.6|31481.4|31331.4|36
1624362040000|2021-06-22 11:40:40|31481.5|31331.5|31484.1|31334.1|31486.3|31336.3|31477.3|31327.3|35
1624362050000|2021-06-22 11:40:50|31484.7|31334.7|31478.7|31328.7|31485.3|31335.3|31477.4|31327.4|37
1624362060000|2021-06-22 11:41:00|31478.6|31328.6|31462.4|31312.4|31478.6|31328.6|31459.1|31309.1|38
1624362070000|2021-06-22 11:41:10|31462.6|31312.6|31453.6|31303.6|31464.3|31314.3|31453.2|31303.2|40
1624362080000|2021-06-22 11:41:20|31459.3|31309.3|31446.2|31296.2|31459.3|31309.3|31431.4|31281.4|40
1624362090000|2021-06-22 11:41:30|31446.4|31296.4|31457.2|31307.2|31460.7|31310.7|31445|31295|39
1624362100000|2021-06-22 11:41:40|31456.6|31306.6|31465.5|31315.5|31466.9|31316.9|31455.2|31305.2|37
1624362110000|2021-06-22 11:41:50|31459.8|31309.8|31449|31299|31459.8|31309.8|31441.9|31291.9|35
1624362120000|2021-06-22 11:42:00|31444.8|31294.8|31455.1|31305.1|31458.7|31308.7|31441.1|31291.1|34
1624362130000|2021-06-22 11:42:10|31455.3|31305.3|31473.2|31323.2|31473.2|31323.2|31450.3|31300.3|36
1624362140000|2021-06-22 11:42:20|31472.4|31322.4|31441.9|31291.9|31472.4|31322.4|31441.3|31291.3|38
1624362150000|2021-06-22 11:42:30|31439.5|31289.5|31437.9|31287.9|31449.1|31299.1|31437.9|31287.9|28
1624362160000|2021-06-22 11:42:40|31438.4|31288.4|31436.7|31286.7|31458.5|31308.5|31436|31286|35
1624362170000|2021-06-22 11:42:50|31436|31286|31455.7|31305.7|31456.7|31306.7|31436|31286|33
1624362180000|2021-06-22 11:43:00|31456|31306|31473.4|31323.4|31473.4|31323.4|31452.9|31302.9|35
1624362190000|2021-06-22 11:43:10|31474.1|31324.1|31475.3|31325.3|31475.8|31325.8|31470.2|31320.2|38
1624362200000|2021-06-22 11:43:20|31474.6|31324.6|31482|31332|31487.7|31337.7|31473.9|31323.9|38
1624362210000|2021-06-22 11:43:30|31481.2|31331.2|31472.4|31322.4|31489.1|31339.1|31468.9|31318.9|36
1624362220000|2021-06-22 11:43:40|31472.8|31322.8|31474.2|31324.2|31490.6|31340.6|31471.9|31321.9|38
1624362230000|2021-06-22 11:43:50|31473.5|31323.5|31471.9|31321.9|31473.5|31323.5|31465.6|31315.6|36
1624362240000|2021-06-22 11:44:00|31472.2|31322.2|31475.5|31325.5|31483.4|31333.4|31471.5|31321.5|36
1624362250000|2021-06-22 11:44:10|31475.8|31325.8|31484.5|31334.5|31488.2|31338.2|31473|31323|38
1624362260000|2021-06-22 11:44:20|31485.1|31335.1|31477.2|31327.2|31489.9|31339.9|31477.1|31327.1|35
1624362270000|2021-06-22 11:44:30|31478.6|31328.6|31481.2|31331.2|31482.8|31332.8|31471.4|31321.4|33
1624362280000|2021-06-22 11:44:40|31481.5|31331.5|31477.3|31327.3|31482.7|31332.7|31472.5|31322.5|34
1624362290000|2021-06-22 11:44:50|31479.5|31329.5|31481.3|31331.3|31485|31335|31478|31328|34
1624362300000|2021-06-22 11:45:00|31481.4|31331.4|31501.9|31351.9|31501.9|31351.9|31480.6|31330.6|34
1624362310000|2021-06-22 11:45:10|31502.1|31352.1|31507.1|31357.1|31510.4|31360.4|31500.1|31350.1|31
1624362320000|2021-06-22 11:45:20|31508|31358|31512.6|31362.6|31512.6|31362.6|31506.3|31356.3|36
1624362330000|2021-06-22 11:45:30|31512.8|31362.8|31514.3|31364.3|31517.6|31367.6|31510.1|31360.1|36
1624362340000|2021-06-22 11:45:40|31514|31364|31519.5|31369.5|31519.7|31369.7|31506.9|31356.9|33
1624362350000|2021-06-22 11:45:50|31519.9|31369.9|31529.9|31379.9|31529.9|31379.9|31518.7|31368.7|32
1624362360000|2021-06-22 11:46:00|31531.8|31381.8|31530.1|31380.1|31536.5|31386.5|31530|31380|38
1624362370000|2021-06-22 11:46:10|31529.3|31379.3|31506.2|31356.2|31529.3|31379.3|31505.2|31355.2|33
1624362380000|2021-06-22 11:46:20|31507|31357|31516|31366|31518.3|31368.3|31506.8|31356.8|35
1624362390000|2021-06-22 11:46:30|31516.1|31366.1|31533.8|31383.8|31536.9|31386.9|31516|31366|30
1624362400000|2021-06-22 11:46:40|31534.1|31384.1|31528|31378|31537.6|31387.6|31522.4|31372.4|31
1624362410000|2021-06-22 11:46:50|31528.4|31378.4|31530.5|31380.5|31537|31387|31523.6|31373.6|36
1624362420000|2021-06-22 11:47:00|31530.8|31380.8|31533.6|31383.6|31536.6|31386.6|31530|31380|32
1624362430000|2021-06-22 11:47:10|31532.7|31382.7|31519.3|31369.3|31533.2|31383.2|31519.2|31369.2|25
1624362440000|2021-06-22 11:47:20|31518.4|31368.4|31517.5|31367.5|31521.7|31371.7|31515.3|31365.3|24
1624362450000|2021-06-22 11:47:30|31517.1|31367.1|31504.9|31354.9|31520.2|31370.2|31503.5|31353.5|27
1624362460000|2021-06-22 11:47:40|31505|31355|31509.6|31359.6|31518.1|31368.1|31502.7|31352.7|34
1624362470000|2021-06-22 11:47:50|31509.9|31359.9|31512.6|31362.6|31523|31373|31509.8|31359.8|34
1624362480000|2021-06-22 11:48:00|31512.9|31362.9|31530.3|31380.3|31532|31382|31512.9|31362.9|30
1624362490000|2021-06-22 11:48:10|31532|31382|31547.1|31397.1|31547.1|31397.1|31532|31382|19
1624362500000|2021-06-22 11:48:20|31547.3|31397.3|31548.8|31398.8|31561.1|31411.1|31546.5|31396.5|28
1624362510000|2021-06-22 11:48:30|31552.5|31402.5|31570.8|31420.8|31571.1|31421.1|31552.5|31402.5|36
1624362520000|2021-06-22 11:48:40|31570|31420|31579|31429|31582.1|31432.1|31569.1|31419.1|30
1624362530000|2021-06-22 11:48:50|31579.3|31429.3|31574.4|31424.4|31582|31432|31574.4|31424.4|31
1624362540000|2021-06-22 11:49:00|31575.1|31425.1|31563.8|31413.8|31575.8|31425.8|31562.3|31412.3|22
1624362550000|2021-06-22 11:49:10|31564.3|31414.3|31576.5|31426.5|31576.5|31426.5|31564.3|31414.3|34
1624362560000|2021-06-22 11:49:20|31577|31427|31577.6|31427.6|31578|31428|31573.1|31423.1|32
1624362570000|2021-06-22 11:49:30|31577.5|31427.5|31575.8|31425.8|31577.6|31427.6|31569.8|31419.8|27
1624362580000|2021-06-22 11:49:40|31574.5|31424.5|31565.4|31415.4|31575.5|31425.5|31565.2|31415.2|29
1624362590000|2021-06-22 11:49:50|31563.8|31413.8|31565.3|31415.3|31568.3|31418.3|31562.3|31412.3|31
1624362600000|2021-06-22 11:50:00|31565.1|31415.1|31578.7|31428.7|31578.7|31428.7|31563.5|31413.5|31
1624362610000|2021-06-22 11:50:10|31580.4|31430.4|31578.6|31428.6|31586.3|31436.3|31577.7|31427.7|38
1624362620000|2021-06-22 11:50:20|31578.7|31428.7|31571.3|31421.3|31580.1|31430.1|31571.3|31421.3|30
1624362630000|2021-06-22 11:50:30|31573.3|31423.3|31567.8|31417.8|31575.1|31425.1|31566.8|31416.8|29
1624362640000|2021-06-22 11:50:40|31567.9|31417.9|31564.5|31414.5|31567.9|31417.9|31550.4|31400.4|29
1624362650000|2021-06-22 11:50:50|31564.1|31414.1|31563|31413|31564.1|31414.1|31549.1|31399.1|36
1624362660000|2021-06-22 11:51:00|31565.4|31415.4|31558.5|31408.5|31565.4|31415.4|31557.3|31407.3|31
1624362670000|2021-06-22 11:51:10|31558.7|31408.7|31530.9|31380.9|31561.5|31411.5|31527.1|31377.1|33
1624362680000|2021-06-22 11:51:20|31528.5|31378.5|31502.6|31352.6|31528.6|31378.6|31502.6|31352.6|30
1624362690000|2021-06-22 11:51:30|31502.2|31352.2|31502.1|31352.1|31509.3|31359.3|31493.2|31343.2|26
1624362700000|2021-06-22 11:51:40|31503.8|31353.8|31501.6|31351.6|31505.8|31355.8|31487.1|31337.1|32
1624362710000|2021-06-22 11:51:50|31501.5|31351.5|31505.5|31355.5|31506.3|31356.3|31500.7|31350.7|20
1624362720000|2021-06-22 11:52:00|31505.6|31355.6|31490.1|31340.1|31506.6|31356.6|31488.1|31338.1|31
1624362730000|2021-06-22 11:52:10|31493.4|31343.4|31484.8|31334.8|31493.4|31343.4|31463.2|31313.2|35
1624362740000|2021-06-22 11:52:20|31486.9|31336.9|31485.8|31335.8|31491.5|31341.5|31473.4|31323.4|34
1624362750000|2021-06-22 11:52:30|31479.6|31329.6|31464|31314|31486|31336|31456|31306|30
1624362760000|2021-06-22 11:52:40|31464.2|31314.2|31453|31303|31464.2|31314.2|31446.1|31296.1|34
1624362770000|2021-06-22 11:52:50|31452.1|31302.1|31462.9|31312.9|31467.4|31317.4|31451.4|31301.4|31
1624362780000|2021-06-22 11:53:00|31471.8|31321.8|31448.6|31298.6|31471.8|31321.8|31447.7|31297.7|37
1624362790000|2021-06-22 11:53:10|31450.7|31300.7|31448.8|31298.8|31451.2|31301.2|31448.3|31298.3|24
1624362800000|2021-06-22 11:53:20|31449.3|31299.3|31442.2|31292.2|31449.4|31299.4|31439.2|31289.2|30
1624362810000|2021-06-22 11:53:30|31439.2|31289.2|31428.2|31278.2|31440.2|31290.2|31428.1|31278.1|32
1624362820000|2021-06-22 11:53:40|31427.7|31277.7|31428.7|31278.7|31431|31281|31423.4|31273.4|38
1624362830000|2021-06-22 11:53:50|31429.3|31279.3|31431.9|31281.9|31433.3|31283.3|31425.6|31275.6|35
1624362840000|2021-06-22 11:54:00|31432|31282|31420.4|31270.4|31432.1|31282.1|31415.6|31265.6|35
1624362850000|2021-06-22 11:54:10|31417.4|31267.4|31413.9|31263.9|31429.4|31279.4|31413.2|31263.2|30
1624362860000|2021-06-22 11:54:20|31413.1|31263.1|31409.8|31259.8|31425.3|31275.3|31407.3|31257.3|35
1624362870000|2021-06-22 11:54:30|31411.4|31261.4|31384.9|31234.9|31411.4|31261.4|31381|31231|23
1624362880000|2021-06-22 11:54:40|31381.1|31231.1|31389.1|31239.1|31397.2|31247.2|31374|31224|36
1624362890000|2021-06-22 11:54:50|31389.3|31239.3|31417.8|31267.8|31418.8|31268.8|31389.3|31239.3|35
1624362900000|2021-06-22 11:55:00|31417.6|31267.6|31442.4|31292.4|31442.4|31292.4|31413.8|31263.8|36
1624362910000|2021-06-22 11:55:10|31444.6|31294.6|31411.2|31261.2|31448.6|31298.6|31411.2|31261.2|35
1624362920000|2021-06-22 11:55:20|31411.1|31261.1|31406.9|31256.9|31411.1|31261.1|31404.3|31254.3|25
1624362930000|2021-06-22 11:55:30|31405.8|31255.8|31399|31249|31405.8|31255.8|31393.5|31243.5|30
1624362940000|2021-06-22 11:55:40|31397.3|31247.3|31381.6|31231.6|31406.5|31256.5|31381.6|31231.6|31
1624362950000|2021-06-22 11:55:50|31384.8|31234.8|31402.8|31252.8|31402.8|31252.8|31383.8|31233.8|31
1624362960000|2021-06-22 11:56:00|31402.7|31252.7|31406.3|31256.3|31409.4|31259.4|31371.9|31221.9|39
1624362970000|2021-06-22 11:56:10|31406.4|31256.4|31407.9|31257.9|31413.9|31263.9|31403.1|31253.1|38
1624362980000|2021-06-22 11:56:20|31409.1|31259.1|31405.4|31255.4|31410.9|31260.9|31402.1|31252.1|38
1624362990000|2021-06-22 11:56:30|31407|31257|31410.2|31260.2|31410.2|31260.2|31399.7|31249.7|32
1624363000000|2021-06-22 11:56:40|31409|31259|31416.4|31266.4|31421.8|31271.8|31406.8|31256.8|36
1624363010000|2021-06-22 11:56:50|31416.1|31266.1|31418.2|31268.2|31419.5|31269.5|31410.3|31260.3|34
1624363020000|2021-06-22 11:57:00|31417.7|31267.7|31443.5|31293.5|31450.4|31300.4|31417.7|31267.7|31
1624363030000|2021-06-22 11:57:10|31445|31295|31439.1|31289.1|31460.6|31310.6|31435.2|31285.2|33
1624363040000|2021-06-22 11:57:20|31440.2|31290.2|31453.1|31303.1|31453.8|31303.8|31434|31284|35
1624363050000|2021-06-22 11:57:30|31452.4|31302.4|31457.7|31307.7|31461.1|31311.1|31451|31301|36
1624363060000|2021-06-22 11:57:40|31458|31308|31466.6|31316.6|31470|31320|31458|31308|33
1624363070000|2021-06-22 11:57:50|31466.9|31316.9|31467.3|31317.3|31471.6|31321.6|31464.7|31314.7|35
1624363080000|2021-06-22 11:58:00|31467.4|31317.4|31461.3|31311.3|31467.6|31317.6|31460.8|31310.8|37
1624363090000|2021-06-22 11:58:10|31459|31309|31461.9|31311.9|31463|31313|31453.2|31303.2|32
1624363100000|2021-06-22 11:58:20|31461.8|31311.8|31453.8|31303.8|31462.2|31312.2|31453.8|31303.8|32
1624363110000|2021-06-22 11:58:30|31457|31307|31446.8|31296.8|31459|31309|31433.4|31283.4|36
1624363120000|2021-06-22 11:58:40|31428.3|31278.3|31400.2|31250.2|31441.4|31291.4|31388.3|31238.3|38
1624363130000|2021-06-22 11:58:50|31402.1|31252.1|31399|31249|31418.2|31268.2|31384.9|31234.9|36
1624363140000|2021-06-22 11:59:00|31400.1|31250.1|31368.2|31218.2|31401.4|31251.4|31367.1|31217.1|34
1624363150000|2021-06-22 11:59:10|31368.3|31218.3|31344.8|31194.8|31370.8|31220.8|31340.5|31190.5|38
1624363160000|2021-06-22 11:59:20|31342.3|31192.3|31349.1|31199.1|31357.3|31207.3|31342.3|31192.3|35
1624363170000|2021-06-22 11:59:30|31349.8|31199.8|31367|31217|31369.6|31219.6|31349.8|31199.8|35
1624363180000|2021-06-22 11:59:40|31366.7|31216.7|31347.1|31197.1|31366.7|31216.7|31347.1|31197.1|36
1624363190000|2021-06-22 11:59:50|31347.4|31197.4|31312.4|31162.4|31353.1|31203.1|31309.5|31159.5|36
1624363200000|2021-06-22 12:00:00|31312.9|31162.9|31358.1|31208.1|31358.1|31208.1|31299.9|31149.9|34
1624363210000|2021-06-22 12:00:10|31362.2|31212.2|31367.2|31217.2|31375|31225|31361.7|31211.7|38
1624363220000|2021-06-22 12:00:20|31366.9|31216.9|31351.5|31201.5|31366.9|31216.9|31348.6|31198.6|38
1624363230000|2021-06-22 12:00:30|31351.9|31201.9|31305.9|31155.9|31355.1|31205.1|31277.6|31127.6|39
1624363240000|2021-06-22 12:00:40|31311.3|31161.3|31290.2|31140.2|31311.3|31161.3|31267.7|31117.7|34
1624363250000|2021-06-22 12:00:50|31272.8|31122.8|31272.5|31122.5|31284.5|31134.5|31263.7|31113.7|35
1624363260000|2021-06-22 12:01:00|31287.7|31137.7|31274.5|31124.5|31290.9|31140.9|31271.1|31121.1|34
1624363270000|2021-06-22 12:01:10|31275|31125|31278.2|31128.2|31300.4|31150.4|31269.5|31119.5|39
1624363280000|2021-06-22 12:01:20|31243.5|31093.5|31125|30975|31243.5|31093.5|31125|30975|38
1624363290000|2021-06-22 12:01:30|31116.5|30966.5|30973.1|30823.1|31116.5|30966.5|30959.4|30809.4|40
1624363300000|2021-06-22 12:01:40|30965.4|30815.4|30986.1|30836.1|31002.8|30852.8|30944.4|30794.4|40
1624363310000|2021-06-22 12:01:50|30984.2|30834.2|30927.5|30777.5|30986.1|30836.1|30926.1|30776.1|39
1624363320000|2021-06-22 12:02:00|30938.3|30788.3|30890.7|30740.7|30946.6|30796.6|30890.7|30740.7|38
1624363330000|2021-06-22 12:02:10|30891.2|30741.2|30868.7|30718.7|30893.3|30743.3|30820.4|30670.4|38
1624363340000|2021-06-22 12:02:20|30870.4|30720.4|30770.7|30620.7|30874.2|30724.2|30730.6|30580.6|40
1624363350000|2021-06-22 12:02:30|30777.6|30627.6|30784.3|30634.3|30801.6|30651.6|30704.2|30554.2|40
1624363360000|2021-06-22 12:02:40|30775.9|30625.9|30750.3|30600.3|30797.7|30647.7|30724.4|30574.4|39
1624363370000|2021-06-22 12:02:50|30772.6|30622.6|30788.8|30638.8|30824.8|30674.8|30745.5|30595.5|38
1624363380000|2021-06-22 12:03:00|30775.4|30625.4|30762.4|30612.4|30806.9|30656.9|30743.1|30593.1|39
1624363390000|2021-06-22 12:03:10|30760.3|30610.3|30754.4|30604.4|30764.9|30614.9|30729|30579|38
1624363400000|2021-06-22 12:03:20|30757.3|30607.3|30788.8|30638.8|30802.5|30652.5|30746.2|30596.2|40
1624363410000|2021-06-22 12:03:30|30790|30640|30785.6|30635.6|30797.3|30647.3|30783.4|30633.4|29
1624363420000|2021-06-22 12:03:40|30786.9|30636.9|30844|30694|30844|30694|30785.5|30635.5|35
1624363430000|2021-06-22 12:03:50|30836.8|30686.8|30819.4|30669.4|30839|30689|30809|30659|32
1624363440000|2021-06-22 12:04:00|30821.5|30671.5|30802.9|30652.9|30821.5|30671.5|30789.8|30639.8|35
1624363450000|2021-06-22 12:04:10|30798.7|30648.7|30787.1|30637.1|30798.7|30648.7|30781.4|30631.4|36
1624363460000|2021-06-22 12:04:20|30791.4|30641.4|30712.3|30562.3|30795.1|30645.1|30699.2|30549.2|38
1624363470000|2021-06-22 12:04:30|30713.6|30563.6|30722|30572|30768.1|30618.1|30713|30563|36
1624363480000|2021-06-22 12:04:40|30721.5|30571.5|30661.8|30511.8|30721.5|30571.5|30656.7|30506.7|39
1624363490000|2021-06-22 12:04:50|30663.6|30513.6|30647.8|30497.8|30673.2|30523.2|30631.7|30481.7|35
1624363500000|2021-06-22 12:05:00|30652.1|30502.1|30664|30514|30664|30514|30623.2|30473.2|40
1624363510000|2021-06-22 12:05:10|30668.6|30518.6|30727.5|30577.5|30730.6|30580.6|30668.6|30518.6|38
1624363520000|2021-06-22 12:05:20|30725.1|30575.1|30751.5|30601.5|30782.6|30632.6|30719|30569|40
1624363530000|2021-06-22 12:05:30|30753|30603|30673.4|30523.4|30755.6|30605.6|30672.4|30522.4|39
1624363540000|2021-06-22 12:05:40|30674.4|30524.4|30672.5|30522.5|30676.2|30526.2|30648.3|30498.3|40
1624363550000|2021-06-22 12:05:50|30671.2|30521.2|30710.7|30560.7|30714.1|30564.1|30671.2|30521.2|40
1624363560000|2021-06-22 12:06:00|30713.8|30563.8|30669.6|30519.6|30713.8|30563.8|30664.2|30514.2|39
1624363570000|2021-06-22 12:06:10|30670.5|30520.5|30630.1|30480.1|30692.8|30542.8|30630.1|30480.1|37
1624363580000|2021-06-22 12:06:20|30631.4|30481.4|30616.2|30466.2|30632.2|30482.2|30616.2|30466.2|37
1624363590000|2021-06-22 12:06:30|30617.7|30467.7|30616.1|30466.1|30624.2|30474.2|30575.3|30425.3|40
1624363600000|2021-06-22 12:06:40|30613.4|30463.4|30625|30475|30631.2|30481.2|30607.7|30457.7|40
1624363610000|2021-06-22 12:06:50|30632.1|30482.1|30647.1|30497.1|30673.6|30523.6|30632.1|30482.1|38
1624363620000|2021-06-22 12:07:00|30647.9|30497.9|30684.6|30534.6|30685.9|30535.9|30634|30484|40
1624363630000|2021-06-22 12:07:10|30684.3|30534.3|30677.3|30527.3|30691.7|30541.7|30665|30515|36
1624363640000|2021-06-22 12:07:20|30680.1|30530.1|30607.6|30457.6|30684.5|30534.5|30600.2|30450.2|39
1624363650000|2021-06-22 12:07:30|30610.7|30460.7|30572.2|30422.2|30610.7|30460.7|30572.2|30422.2|40
1624363660000|2021-06-22 12:07:40|30572|30422|30568.8|30418.8|30597.7|30447.7|30564|30414|37
1624363670000|2021-06-22 12:07:50|30568.6|30418.6|30534.5|30384.5|30575.1|30425.1|30534.5|30384.5|37
1624363680000|2021-06-22 12:08:00|30537.3|30387.3|30570.5|30420.5|30570.5|30420.5|30527.3|30377.3|35
1624363690000|2021-06-22 12:08:10|30568.2|30418.2|30560.4|30410.4|30572.5|30422.5|30558.9|30408.9|38
1624363700000|2021-06-22 12:08:20|30559.1|30409.1|30526.7|30376.7|30560|30410|30526.7|30376.7|37
1624363710000|2021-06-22 12:08:30|30529.4|30379.4|30548.5|30398.5|30548.5|30398.5|30465.8|30315.8|37
1624363720000|2021-06-22 12:08:40|30548.6|30398.6|30569.1|30419.1|30604.1|30454.1|30548.6|30398.6|38
1624363730000|2021-06-22 12:08:50|30570.5|30420.5|30530.6|30380.6|30570.8|30420.8|30529.3|30379.3|39
1624363740000|2021-06-22 12:09:00|30532.6|30382.6|30561.4|30411.4|30564.3|30414.3|30532.5|30382.5|37
1624363750000|2021-06-22 12:09:10|30560.7|30410.7|30609.3|30459.3|30609.3|30459.3|30544|30394|40
1624363760000|2021-06-22 12:09:20|30607|30457|30602.4|30452.4|30619.8|30469.8|30585.1|30435.1|38
1624363770000|2021-06-22 12:09:30|30603|30453|30621.8|30471.8|30627.5|30477.5|30597.2|30447.2|37
1624363780000|2021-06-22 12:09:40|30618.6|30468.6|30595.9|30445.9|30618.6|30468.6|30587.2|30437.2|38
1624363790000|2021-06-22 12:09:50|30593.8|30443.8|30584.6|30434.6|30595.6|30445.6|30556.4|30406.4|39
1624363800000|2021-06-22 12:10:00|30582.8|30432.8|30550|30400|30586.7|30436.7|30548.2|30398.2|40
1624363810000|2021-06-22 12:10:10|30551|30401|30536.6|30386.6|30553|30403|30532.5|30382.5|35
1624363820000|2021-06-22 12:10:20|30536.7|30386.7|30547.4|30397.4|30553.1|30403.1|30536.7|30386.7|37
1624363830000|2021-06-22 12:10:30|30547.7|30397.7|30536.1|30386.1|30548.1|30398.1|30535.9|30385.9|38
1624363840000|2021-06-22 12:10:40|30536|30386|30506.7|30356.7|30536.1|30386.1|30477.8|30327.8|37
1624363850000|2021-06-22 12:10:50|30507.1|30357.1|30481.5|30331.5|30537.2|30387.2|30481.5|30331.5|36
1624363860000|2021-06-22 12:11:00|30491.5|30341.5|30498.5|30348.5|30520.8|30370.8|30475.7|30325.7|38
1624363870000|2021-06-22 12:11:10|30462.7|30312.7|30495.6|30345.6|30499.5|30349.5|30439|30289|40
1624363880000|2021-06-22 12:11:20|30495.5|30345.5|30478.3|30328.3|30499.6|30349.6|30477.1|30327.1|38
1624363890000|2021-06-22 12:11:30|30476.5|30326.5|30513.3|30363.3|30515.2|30365.2|30475.8|30325.8|39
1624363900000|2021-06-22 12:11:40|30512.8|30362.8|30523.5|30373.5|30527|30377|30510.9|30360.9|38
1624363910000|2021-06-22 12:11:50|30521.3|30371.3|30482.8|30332.8|30521.3|30371.3|30466.6|30316.6|38
1624363920000|2021-06-22 12:12:00|30482.6|30332.6|30502.9|30352.9|30502.9|30352.9|30480.2|30330.2|35
1624363930000|2021-06-22 12:12:10|30503.6|30353.6|30496.3|30346.3|30507|30357|30492.2|30342.2|37
1624363940000|2021-06-22 12:12:20|30495.9|30345.9|30490.5|30340.5|30507.9|30357.9|30481.2|30331.2|30
1624363950000|2021-06-22 12:12:30|30492.9|30342.9|30493.3|30343.3|30495.1|30345.1|30484.8|30334.8|39
1624363960000|2021-06-22 12:12:40|30493.6|30343.6|30551.9|30401.9|30559.7|30409.7|30491.4|30341.4|38
1624363970000|2021-06-22 12:12:50|30552.3|30402.3|30535.2|30385.2|30561|30411|30526|30376|39
1624363980000|2021-06-22 12:13:00|30535.6|30385.6|30521.2|30371.2|30547.4|30397.4|30520.2|30370.2|37
1624363990000|2021-06-22 12:13:10|30520.4|30370.4|30492.7|30342.7|30521.9|30371.9|30492|30342|39
1624364000000|2021-06-22 12:13:20|30492.4|30342.4|30492.5|30342.5|30504.1|30354.1|30490.5|30340.5|38
1624364010000|2021-06-22 12:13:30|30493.3|30343.3|30490.5|30340.5|30498.6|30348.6|30478.7|30328.7|38
1624364020000|2021-06-22 12:13:40|30490.2|30340.2|30470|30320|30494.6|30344.6|30464.2|30314.2|38
1624364030000|2021-06-22 12:13:50|30471.7|30321.7|30442.6|30292.6|30471.7|30321.7|30405.9|30255.9|40
1624364040000|2021-06-22 12:14:00|30436.2|30286.2|30427.2|30277.2|30445.6|30295.6|30405.2|30255.2|37
1624364050000|2021-06-22 12:14:10|30420.9|30270.9|30417.1|30267.1|30434|30284|30385.5|30235.5|38
1624364060000|2021-06-22 12:14:20|30430.2|30280.2|30383.8|30233.8|30430.2|30280.2|30380.9|30230.9|39
1624364070000|2021-06-22 12:14:30|30380.1|30230.1|30361.3|30211.3|30383.7|30233.7|30330.5|30180.5|40
1624364080000|2021-06-22 12:14:40|30366.8|30216.8|30348.1|30198.1|30388.3|30238.3|30348.1|30198.1|34
1624364090000|2021-06-22 12:14:50|30361.7|30211.7|30326.7|30176.7|30396|30246|30325.2|30175.2|37
1624364100000|2021-06-22 12:15:00|30326|30176|30353.5|30203.5|30353.5|30203.5|30294.9|30144.9|40
1624364110000|2021-06-22 12:15:10|30352.7|30202.7|30282.8|30132.8|30358.7|30208.7|30279.4|30129.4|37
1624364120000|2021-06-22 12:15:20|30286|30136|30277|30127|30303.1|30153.1|30276.6|30126.6|37
1624364130000|2021-06-22 12:15:30|30286.2|30136.2|30304.3|30154.3|30318.4|30168.4|30272.9|30122.9|37
1624364140000|2021-06-22 12:15:40|30301.4|30151.4|30276.1|30126.1|30301.5|30151.5|30224.4|30074.4|39
1624364150000|2021-06-22 12:15:50|30272.9|30122.9|30285.3|30135.3|30285.3|30135.3|30243.8|30093.8|37
1624364160000|2021-06-22 12:16:00|30287.5|30137.5|30402.2|30252.2|30402.2|30252.2|30287.5|30137.5|39
1624364170000|2021-06-22 12:16:10|30403.2|30253.2|30449.7|30299.7|30454.8|30304.8|30391.8|30241.8|39
1624364180000|2021-06-22 12:16:20|30466|30316|30422.1|30272.1|30466.4|30316.4|30408.8|30258.8|34
1624364190000|2021-06-22 12:16:30|30463|30313|30535.8|30385.8|30535.8|30385.8|30419.8|30269.8|37
1624364200000|2021-06-22 12:16:40|30530.8|30380.8|30497.9|30347.9|30539.2|30389.2|30489|30339|39
1624364210000|2021-06-22 12:16:50|30502.1|30352.1|30511.1|30361.1|30539.1|30389.1|30500.2|30350.2|35
1624364220000|2021-06-22 12:17:00|30510.2|30360.2|30493.6|30343.6|30527.7|30377.7|30478|30328|38
1624364230000|2021-06-22 12:17:10|30491.7|30341.7|30513.9|30363.9|30520.9|30370.9|30466.7|30316.7|38
1624364240000|2021-06-22 12:17:20|30516.4|30366.4|30525.3|30375.3|30532.5|30382.5|30516.3|30366.3|35
1624364250000|2021-06-22 12:17:30|30524.8|30374.8|30535|30385|30535|30385|30512.7|30362.7|35
1624364260000|2021-06-22 12:17:40|30532.2|30382.2|30564.4|30414.4|30570.3|30420.3|30532.2|30382.2|40
1624364270000|2021-06-22 12:17:50|30565.5|30415.5|30573.6|30423.6|30574.4|30424.4|30560.8|30410.8|35
1624364280000|2021-06-22 12:18:00|30580.8|30430.8|30661.4|30511.4|30661.4|30511.4|30575.3|30425.3|38
1624364290000|2021-06-22 12:18:10|30663.9|30513.9|30616.2|30466.2|30663.9|30513.9|30610.5|30460.5|39
1624364300000|2021-06-22 12:18:20|30616.9|30466.9|30599.1|30449.1|30634.7|30484.7|30581.5|30431.5|37
1624364310000|2021-06-22 12:18:30|30582.5|30432.5|30578.5|30428.5|30601.6|30451.6|30571.1|30421.1|35
1624364320000|2021-06-22 12:18:40|30576.2|30426.2|30587.1|30437.1|30602.7|30452.7|30558.8|30408.8|38
1624364330000|2021-06-22 12:18:50|30596.5|30446.5|30623.2|30473.2|30624.4|30474.4|30581.8|30431.8|33
1624364340000|2021-06-22 12:19:00|30623.1|30473.1|30601.8|30451.8|30629.5|30479.5|30600|30450|37
1624364350000|2021-06-22 12:19:10|30601.1|30451.1|30616.9|30466.9|30616.9|30466.9|30580.2|30430.2|38
1624364360000|2021-06-22 12:19:20|30618.3|30468.3|30608|30458|30622.5|30472.5|30597.8|30447.8|38
1624364370000|2021-06-22 12:19:30|30609.3|30459.3|30571.8|30421.8|30611.8|30461.8|30568.4|30418.4|40
1624364380000|2021-06-22 12:19:40|30572.3|30422.3|30609.7|30459.7|30609.7|30459.7|30569.7|30419.7|35
1624364390000|2021-06-22 12:19:50|30610|30460|30579|30429|30610.5|30460.5|30579|30429|35
1624364400000|2021-06-22 12:20:00|30579.2|30429.2|30503|30353|30580.2|30430.2|30503|30353|39
1624364410000|2021-06-22 12:20:10|30502.1|30352.1|30487.7|30337.7|30531.1|30381.1|30480.5|30330.5|40
1624364420000|2021-06-22 12:20:20|30488.6|30338.6|30510.4|30360.4|30527.5|30377.5|30488.6|30338.6|37
1624364430000|2021-06-22 12:20:30|30506.2|30356.2|30512.4|30362.4|30516.7|30366.7|30476.2|30326.2|36
1624364440000|2021-06-22 12:20:40|30512.5|30362.5|30477.5|30327.5|30519.8|30369.8|30477.5|30327.5|37
1624364450000|2021-06-22 12:20:50|30478.7|30328.7|30482.4|30332.4|30488.2|30338.2|30477|30327|30
1624364460000|2021-06-22 12:21:00|30483.5|30333.5|30500.6|30350.6|30513|30363|30483.5|30333.5|34
1624364470000|2021-06-22 12:21:10|30497.9|30347.9|30492.8|30342.8|30502.4|30352.4|30491.7|30341.7|35
1624364480000|2021-06-22 12:21:20|30493.2|30343.2|30482.4|30332.4|30493.2|30343.2|30480.9|30330.9|33
1624364490000|2021-06-22 12:21:30|30481.9|30331.9|30438.5|30288.5|30484.5|30334.5|30429.9|30279.9|38
1624364500000|2021-06-22 12:21:40|30436.4|30286.4|30455.4|30305.4|30469.8|30319.8|30434.3|30284.3|38
1624364510000|2021-06-22 12:21:50|30453.1|30303.1|30479.1|30329.1|30484.7|30334.7|30444.3|30294.3|38
1624364520000|2021-06-22 12:22:00|30477.2|30327.2|30488.4|30338.4|30488.4|30338.4|30468.2|30318.2|37
1624364530000|2021-06-22 12:22:10|30488.8|30338.8|30510.1|30360.1|30518.2|30368.2|30474.4|30324.4|36
1624364540000|2021-06-22 12:22:20|30514.7|30364.7|30497|30347|30514.7|30364.7|30485.6|30335.6|35
1624364550000|2021-06-22 12:22:30|30498.3|30348.3|30486|30336|30498.3|30348.3|30481.9|30331.9|34
1624364560000|2021-06-22 12:22:40|30488.1|30338.1|30488.7|30338.7|30492|30342|30485.8|30335.8|37
1624364570000|2021-06-22 12:22:50|30487.9|30337.9|30484.5|30334.5|30493.9|30343.9|30484.5|30334.5|31
1624364580000|2021-06-22 12:23:00|30484.2|30334.2|30520.9|30370.9|30520.9|30370.9|30484.2|30334.2|34
1624364590000|2021-06-22 12:23:10|30525.9|30375.9|30526.1|30376.1|30557|30407|30520.1|30370.1|37
1624364600000|2021-06-22 12:23:20|30525.5|30375.5|30499.6|30349.6|30526.2|30376.2|30493|30343|37
1624364610000|2021-06-22 12:23:30|30494.7|30344.7|30416.8|30266.8|30498.2|30348.2|30416.8|30266.8|37
1624364620000|2021-06-22 12:23:40|30413.3|30263.3|30404.7|30254.7|30416.4|30266.4|30401.9|30251.9|39
1624364630000|2021-06-22 12:23:50|30404.4|30254.4|30386.7|30236.7|30411.9|30261.9|30386.7|30236.7|39
1624364640000|2021-06-22 12:24:00|30379|30229|30393.1|30243.1|30405.5|30255.5|30366.9|30216.9|40
1624364650000|2021-06-22 12:24:10|30385.5|30235.5|30356.3|30206.3|30385.5|30235.5|30351.5|30201.5|37
1624364660000|2021-06-22 12:24:20|30336.1|30186.1|30310.1|30160.1|30357.4|30207.4|30309|30159|36
1624364670000|2021-06-22 12:24:30|30317.9|30167.9|30309.2|30159.2|30342.1|30192.1|30305.7|30155.7|39
1624364680000|2021-06-22 12:24:40|30300.5|30150.5|30285.7|30135.7|30336|30186|30285.7|30135.7|38
1624364690000|2021-06-22 12:24:50|30282.5|30132.5|30283.9|30133.9|30293.1|30143.1|30249.4|30099.4|38
1624364700000|2021-06-22 12:25:00|30288.9|30138.9|30201.8|30051.8|30288.9|30138.9|30201.8|30051.8|40
1624364710000|2021-06-22 12:25:10|30205.2|30055.2|30189.2|30039.2|30205.2|30055.2|30189.2|30039.2|35
1624364720000|2021-06-22 12:25:20|30188.6|30038.6|30124.2|29974.2|30188.6|30038.6|30108.9|29958.9|37
1624364730000|2021-06-22 12:25:30|30118.9|29968.9|30068|29918|30143.1|29993.1|30062|29912|40
1624364740000|2021-06-22 12:25:40|30065.8|29915.8|30069.2|29919.2|30078.3|29928.3|30049.2|29899.2|39
1624364750000|2021-06-22 12:25:50|30068.4|29918.4|30034.5|29884.5|30071.2|29921.2|30032.9|29882.9|36
1624364760000|2021-06-22 12:26:00|30034.4|29884.4|30013.2|29863.2|30058.2|29908.2|29999.6|29849.6|33
1624364770000|2021-06-22 12:26:10|30015.4|29865.4|30007.6|29857.6|30070.6|29920.6|29939.3|29789.3|38
1624364780000|2021-06-22 12:26:20|30002.1|29852.1|29956|29806|30009.9|29859.9|29950.6|29800.6|40
1624364790000|2021-06-22 12:26:30|29955.9|29805.9|29874.9|29724.9|29977|29827|29856.9|29706.9|39
1624364800000|2021-06-22 12:26:40|29894.2|29744.2|29967.5|29817.5|29989.8|29839.8|29878.5|29728.5|36
1624364810000|2021-06-22 12:26:50|29955.6|29805.6|29876|29726|29980.9|29830.9|29832.2|29682.2|37
1624364820000|2021-06-22 12:27:00|29873.9|29723.9|29874.9|29724.9|29918.5|29768.5|29862.5|29712.5|39
1624364830000|2021-06-22 12:27:10|29873.2|29723.2|29821.9|29671.9|29877.6|29727.6|29800.9|29650.9|40
1624364840000|2021-06-22 12:27:20|29822.1|29672.1|29803.5|29653.5|29860.2|29710.2|29713|29563|38
1624364850000|2021-06-22 12:27:30|29778.7|29628.7|29809.6|29659.6|29833.2|29683.2|29764|29614|40
1624364860000|2021-06-22 12:27:40|29791.2|29641.2|29794.6|29644.6|29814|29664|29770.5|29620.5|39
1624364870000|2021-06-22 12:27:50|29801.5|29651.5|29749.6|29599.6|29801.5|29651.5|29749.3|29599.3|39
1624364880000|2021-06-22 12:28:00|29741|29591|29765.8|29615.8|29766.7|29616.7|29735.6|29585.6|38
1624364890000|2021-06-22 12:28:10|29763.9|29613.9|29895.2|29745.2|29904.8|29754.8|29760.6|29610.6|38
1624364900000|2021-06-22 12:28:20|29888.8|29738.8|29866.5|29716.5|29905.4|29755.4|29834.1|29684.1|37
1624364910000|2021-06-22 12:28:30|29867.8|29717.8|29865|29715|29890.7|29740.7|29815.9|29665.9|37
1624364920000|2021-06-22 12:28:40|29875|29725|29849.6|29699.6|29891.2|29741.2|29803|29653|34
1624364930000|2021-06-22 12:28:50|29856.6|29706.6|29896.3|29746.3|29904.9|29754.9|29856.4|29706.4|38
1624364940000|2021-06-22 12:29:00|29897|29747|29902.1|29752.1|29915.1|29765.1|29892.9|29742.9|40
1624364950000|2021-06-22 12:29:10|29903.5|29753.5|29898.7|29748.7|29919.2|29769.2|29894.4|29744.4|36
1624364960000|2021-06-22 12:29:20|29900.7|29750.7|29905.1|29755.1|29905.1|29755.1|29875.9|29725.9|34
1624364970000|2021-06-22 12:29:30|29903.2|29753.2|29926.2|29776.2|29935.9|29785.9|29902.7|29752.7|39
1624364980000|2021-06-22 12:29:40|29918.1|29768.1|29926.5|29776.5|29928.5|29778.5|29895.9|29745.9|37
1624364990000|2021-06-22 12:29:50|29924.3|29774.3|29914.6|29764.6|29925|29775|29903.5|29753.5|39
1624365000000|2021-06-22 12:30:00|29913|29763|29956.9|29806.9|29956.9|29806.9|29906.9|29756.9|40
1624365010000|2021-06-22 12:30:10|29957.9|29807.9|30056|29906|30064|29914|29957.9|29807.9|40
1624365020000|2021-06-22 12:30:20|30057.8|29907.8|30014.3|29864.3|30078.2|29928.2|29994.6|29844.6|40
1624365030000|2021-06-22 12:30:30|30017.8|29867.8|30058|29908|30058|29908|30009.6|29859.6|37
1624365040000|2021-06-22 12:30:40|30054.1|29904.1|30124.6|29974.6|30124.6|29974.6|30054.1|29904.1|38
1624365050000|2021-06-22 12:30:50|30124.4|29974.4|30292.6|30142.6|30402.9|30252.9|30120.1|29970.1|39
1624365060000|2021-06-22 12:31:00|30269.7|30119.7|30202.1|30052.1|30384.8|30234.8|30177.3|30027.3|39
1624365070000|2021-06-22 12:31:10|30202.7|30052.7|30190.9|30040.9|30299|30149|30178.1|30028.1|40
1624365080000|2021-06-22 12:31:20|30195.8|30045.8|30199.2|30049.2|30234.7|30084.7|30142.7|29992.7|37
1624365090000|2021-06-22 12:31:30|30230.7|30080.7|30243.1|30093.1|30263.1|30113.1|30211.2|30061.2|40
1624365100000|2021-06-22 12:31:40|30243|30093|30261.2|30111.2|30268.2|30118.2|30221.1|30071.1|39
1624365110000|2021-06-22 12:31:50|30286.6|30136.6|30276.3|30126.3|30307.7|30157.7|30261.8|30111.8|40
1624365120000|2021-06-22 12:32:00|30271.3|30121.3|30272.6|30122.6|30282.7|30132.7|30239.7|30089.7|38
1624365130000|2021-06-22 12:32:10|30277.8|30127.8|30338.8|30188.8|30345.8|30195.8|30254|30104|39
1624365140000|2021-06-22 12:32:20|30333.4|30183.4|30340.7|30190.7|30379.5|30229.5|30327.5|30177.5|39
1624365150000|2021-06-22 12:32:30|30329.8|30179.8|30396.4|30246.4|30417.3|30267.3|30329.8|30179.8|37
1624365160000|2021-06-22 12:32:40|30401.3|30251.3|30410.4|30260.4|30465.2|30315.2|30394|30244|39
1624365170000|2021-06-22 12:32:50|30402.4|30252.4|30411.3|30261.3|30442|30292|30393.1|30243.1|40
1624365180000|2021-06-22 12:33:00|30412.2|30262.2|30461.3|30311.3|30461.3|30311.3|30412.2|30262.2|39
1624365190000|2021-06-22 12:33:10|30463.7|30313.7|30540|30390|30546.1|30396.1|30463.7|30313.7|39
1624365200000|2021-06-22 12:33:20|30540.7|30390.7|30542.1|30392.1|30548.2|30398.2|30502.1|30352.1|39
1624365210000|2021-06-22 12:33:30|30539.3|30389.3|30509|30359|30539.8|30389.8|30482.9|30332.9|40
1624365220000|2021-06-22 12:33:40|30493.2|30343.2|30509.4|30359.4|30509.4|30359.4|30445.9|30295.9|36
1624365230000|2021-06-22 12:33:50|30500.7|30350.7|30445.7|30295.7|30543.3|30393.3|30433.1|30283.1|40
1624365240000|2021-06-22 12:34:00|30441.8|30291.8|30420.9|30270.9|30460.5|30310.5|30354.7|30204.7|37
1624365250000|2021-06-22 12:34:10|30420.5|30270.5|30401.1|30251.1|30431.8|30281.8|30368.2|30218.2|39
1624365260000|2021-06-22 12:34:20|30402.4|30252.4|30340.5|30190.5|30404.4|30254.4|30339.6|30189.6|40
1624365270000|2021-06-22 12:34:30|30337.1|30187.1|30359.5|30209.5|30377.4|30227.4|30327.1|30177.1|40
1624365280000|2021-06-22 12:34:40|30364.1|30214.1|30333.9|30183.9|30365.3|30215.3|30314.8|30164.8|36
1624365290000|2021-06-22 12:34:50|30307.1|30157.1|30294.6|30144.6|30320.6|30170.6|30277|30127|39
1624365300000|2021-06-22 12:35:00|30289|30139|30268.4|30118.4|30298.8|30148.8|30227.7|30077.7|39
1624365310000|2021-06-22 12:35:10|30262.1|30112.1|30239.4|30089.4|30271.7|30121.7|30197|30047|40
1624365320000|2021-06-22 12:35:20|30236.2|30086.2|30188.5|30038.5|30236.2|30086.2|30188.5|30038.5|38
1624365330000|2021-06-22 12:35:30|30182|30032|30077.9|29927.9|30182|30032|30077.9|29927.9|37
1624365340000|2021-06-22 12:35:40|30079.8|29929.8|30019.3|29869.3|30097.5|29947.5|30010.2|29860.2|36
1624365350000|2021-06-22 12:35:50|30016.9|29866.9|29999.7|29849.7|30027.8|29877.8|29962|29812|40
1624365360000|2021-06-22 12:36:00|30006.1|29856.1|30060.7|29910.7|30067.4|29917.4|29999.4|29849.4|38
1624365370000|2021-06-22 12:36:10|30050.5|29900.5|30015.6|29865.6|30060.5|29910.5|30015.6|29865.6|35
1624365380000|2021-06-22 12:36:20|30014.3|29864.3|30016.7|29866.7|30019.9|29869.9|30011.7|29861.7|38
1624365390000|2021-06-22 12:36:30|30016.8|29866.8|30008.6|29858.6|30017.4|29867.4|30005.2|29855.2|37
1624365400000|2021-06-22 12:36:40|30008.8|29858.8|30041.4|29891.4|30068.9|29918.9|30008.8|29858.8|38
1624365410000|2021-06-22 12:36:50|30039.7|29889.7|30046.1|29896.1|30076.4|29926.4|30015.5|29865.5|39
1624365420000|2021-06-22 12:37:00|30050.5|29900.5|30026.3|29876.3|30077.5|29927.5|30022.3|29872.3|38
1624365430000|2021-06-22 12:37:10|30032.8|29882.8|30016|29866|30058.5|29908.5|30014.7|29864.7|39
1624365440000|2021-06-22 12:37:20|30014.7|29864.7|29997.1|29847.1|30014.7|29864.7|29987.1|29837.1|37
1624365450000|2021-06-22 12:37:30|30002.1|29852.1|29963.2|29813.2|30004.5|29854.5|29956.6|29806.6|39
1624365460000|2021-06-22 12:37:40|29963.1|29813.1|29948.1|29798.1|29965.6|29815.6|29947.5|29797.5|38
1624365470000|2021-06-22 12:37:50|29951.4|29801.4|29942.8|29792.8|29952.9|29802.9|29939.8|29789.8|36
1624365480000|2021-06-22 12:38:00|29944.4|29794.4|29971.6|29821.6|29975.3|29825.3|29942.2|29792.2|38
1624365490000|2021-06-22 12:38:10|29970.5|29820.5|29964.9|29814.9|29974.9|29824.9|29958.2|29808.2|39
1624365500000|2021-06-22 12:38:20|29960.6|29810.6|29957.3|29807.3|29967.7|29817.7|29953.6|29803.6|39
1624365510000|2021-06-22 12:38:30|29957.7|29807.7|29929|29779|29960.3|29810.3|29923.1|29773.1|35
1624365520000|2021-06-22 12:38:40|29931.8|29781.8|29871.1|29721.1|29954.4|29804.4|29870.9|29720.9|39
1624365530000|2021-06-22 12:38:50|29867.2|29717.2|29867.2|29717.2|29903.2|29753.2|29849.6|29699.6|37
1624365540000|2021-06-22 12:39:00|29866.4|29716.4|29906.1|29756.1|29916.3|29766.3|29866.4|29716.4|40
1624365550000|2021-06-22 12:39:10|29903.7|29753.7|29877.7|29727.7|29912.4|29762.4|29877.7|29727.7|39
1624365560000|2021-06-22 12:39:20|29877.4|29727.4|29866.5|29716.5|29880.1|29730.1|29854.4|29704.4|39
1624365570000|2021-06-22 12:39:30|29865.5|29715.5|29873.8|29723.8|29884.6|29734.6|29860.2|29710.2|39
1624365580000|2021-06-22 12:39:40|29862.2|29712.2|29841.8|29691.8|29873.5|29723.5|29841.8|29691.8|38
1624365590000|2021-06-22 12:39:50|29841.4|29691.4|29806|29656|29841.5|29691.5|29805.1|29655.1|39
1624365600000|2021-06-22 12:40:00|29803.6|29653.6|29809.9|29659.9|29836.1|29686.1|29795.6|29645.6|37
1624365610000|2021-06-22 12:40:10|29800.1|29650.1|29817.3|29667.3|29821.8|29671.8|29788|29638|36
1624365620000|2021-06-22 12:40:20|29809|29659|29768.9|29618.9|29809.4|29659.4|29768.2|29618.2|40
1624365630000|2021-06-22 12:40:30|29779.3|29629.3|29768.1|29618.1|29792.3|29642.3|29767.4|29617.4|36
1624365640000|2021-06-22 12:40:40|29772.1|29622.1|29779|29629|29780.9|29630.9|29762.3|29612.3|36
1624365650000|2021-06-22 12:40:50|29779.9|29629.9|29763.8|29613.8|29779.9|29629.9|29757.4|29607.4|35
1624365660000|2021-06-22 12:41:00|29763.6|29613.6|29735.8|29585.8|29764.3|29614.3|29710.7|29560.7|37
1624365670000|2021-06-22 12:41:10|29735.2|29585.2|29685.3|29535.3|29736.2|29586.2|29679.3|29529.3|39
1624365680000|2021-06-22 12:41:20|29666.8|29516.8|29695.7|29545.7|29707.3|29557.3|29666.8|29516.8|38
1624365690000|2021-06-22 12:41:30|29711.6|29561.6|29658.7|29508.7|29711.6|29561.6|29658.7|29508.7|37
1624365700000|2021-06-22 12:41:40|29658.8|29508.8|29653|29503|29665.6|29515.6|29620.2|29470.2|35
1624365710000|2021-06-22 12:41:50|29652.6|29502.6|29651.6|29501.6|29670.7|29520.7|29629.8|29479.8|38
1624365720000|2021-06-22 12:42:00|29648.6|29498.6|29760.2|29610.2|29760.2|29610.2|29633.4|29483.4|29
1624365730000|2021-06-22 12:42:10|29767.5|29617.5|29747.1|29597.1|29767.5|29617.5|29714.1|29564.1|34
1624365740000|2021-06-22 12:42:20|29743.3|29593.3|29801.1|29651.1|29811.8|29661.8|29742.3|29592.3|34
1624365750000|2021-06-22 12:42:30|29807.4|29657.4|29818.5|29668.5|29833.3|29683.3|29807.4|29657.4|29
1624365760000|2021-06-22 12:42:40|29818.8|29668.8|29788.6|29638.6|29844.8|29694.8|29786.4|29636.4|36
1624365770000|2021-06-22 12:42:50|29786.2|29636.2|29845.6|29695.6|29854.8|29704.8|29773.5|29623.5|38
1624365780000|2021-06-22 12:43:00|29848.3|29698.3|29858.5|29708.5|29897.9|29747.9|29848.3|29698.3|39
1624365790000|2021-06-22 12:43:10|29855.7|29705.7|29855.7|29705.7|29870.6|29720.6|29843.4|29693.4|38
1624365800000|2021-06-22 12:43:20|29845.3|29695.3|29758.2|29608.2|29877.6|29727.6|29741.1|29591.1|38
1624365810000|2021-06-22 12:43:30|29747.4|29597.4|29676.7|29526.7|29818|29668|29676.7|29526.7|40
1624365820000|2021-06-22 12:43:40|29800.2|29650.2|29681.3|29531.3|29800.2|29650.2|29636.8|29486.8|38
1624365830000|2021-06-22 12:43:50|29751.3|29601.3|29699.5|29549.5|29781.5|29631.5|29553.1|29403.1|39
1624365840000|2021-06-22 12:44:00|29699.2|29549.2|29488.7|29338.7|29699.2|29549.2|29418.2|29268.2|38
1624365850000|2021-06-22 12:44:10|29489.4|29339.4|29509.3|29359.3|29514.6|29364.6|29487.8|29337.8|31
1624365860000|2021-06-22 12:44:20|29516.6|29366.6|29625.4|29475.4|29625.4|29475.4|29512.5|29362.5|35
1624365870000|2021-06-22 12:44:30|29627.6|29477.6|29571.9|29421.9|29627.6|29477.6|29535.2|29385.2|31
1624365880000|2021-06-22 12:44:40|29570.7|29420.7|29626.1|29476.1|29626.1|29476.1|29564.5|29414.5|32
1624365890000|2021-06-22 12:44:50|29626.4|29476.4|29576.6|29426.6|29626.4|29476.4|29576.6|29426.6|30
1624365900000|2021-06-22 12:45:00|29570.6|29420.6|29649.5|29499.5|29649.5|29499.5|29570.6|29420.6|30
1624365910000|2021-06-22 12:45:10|29654.2|29504.2|29743.2|29593.2|29761.4|29611.4|29641.5|29491.5|35
1624365920000|2021-06-22 12:45:20|29712.6|29562.6|29675.2|29525.2|29735.2|29585.2|29675.2|29525.2|36
1624365930000|2021-06-22 12:45:30|29664.2|29514.2|29644.1|29494.1|29664.2|29514.2|29622.9|29472.9|35
1624365940000|2021-06-22 12:45:40|29645.5|29495.5|29570.8|29420.8|29654.6|29504.6|29562.9|29412.9|36
1624365950000|2021-06-22 12:45:50|29568.9|29418.9|29557.9|29407.9|29576.8|29426.8|29531.7|29381.7|38
1624365960000|2021-06-22 12:46:00|29558.6|29408.6|29544.1|29394.1|29590|29440|29542.9|29392.9|35
1624365970000|2021-06-22 12:46:10|29528.7|29378.7|29502.5|29352.5|29590|29440|29441.7|29291.7|33
1624365980000|2021-06-22 12:46:20|29513.6|29363.6|29462.9|29312.9|29513.6|29363.6|29457|29307|40
1624365990000|2021-06-22 12:46:30|29467.2|29317.2|29440.5|29290.5|29467.2|29317.2|29440.2|29290.2|31
1624366000000|2021-06-22 12:46:40|29442.1|29292.1|29489.4|29339.4|29506.6|29356.6|29422.9|29272.9|33
1624366010000|2021-06-22 12:46:50|29502.8|29352.8|29554.2|29404.2|29590.7|29440.7|29502.8|29352.8|35
1624366020000|2021-06-22 12:47:00|29556.8|29406.8|29620.2|29470.2|29650.7|29500.7|29548|29398|39
1624366030000|2021-06-22 12:47:10|29603.7|29453.7|29607|29457|29627.2|29477.2|29594.2|29444.2|35
1624366040000|2021-06-22 12:47:20|29607.5|29457.5|29617.4|29467.4|29625.7|29475.7|29592.5|29442.5|23
1624366050000|2021-06-22 12:47:30|29610.5|29460.5|29648.6|29498.6|29648.6|29498.6|29610.5|29460.5|22
1624366060000|2021-06-22 12:47:40|29680.8|29530.8|29696.4|29546.4|29701.4|29551.4|29650.4|29500.4|34
1624366070000|2021-06-22 12:47:50|29688.5|29538.5|29675.7|29525.7|29693.4|29543.4|29649|29499|23
1624366080000|2021-06-22 12:48:00|29666.6|29516.6|29703.8|29553.8|29706.2|29556.2|29653.5|29503.5|34
1624366090000|2021-06-22 12:48:10|29703.6|29553.6|29690.4|29540.4|29703.8|29553.8|29682.8|29532.8|28
1624366100000|2021-06-22 12:48:20|29688|29538|29685.9|29535.9|29702.8|29552.8|29675|29525|33
1624366110000|2021-06-22 12:48:30|29677.1|29527.1|29703.2|29553.2|29720.6|29570.6|29676.1|29526.1|37
1624366120000|2021-06-22 12:48:40|29698.7|29548.7|29762.2|29612.2|29766.5|29616.5|29696.7|29546.7|38
1624366130000|2021-06-22 12:48:50|29762.9|29612.9|29752.5|29602.5|29771.3|29621.3|29740.4|29590.4|35
1624366140000|2021-06-22 12:49:00|29752.4|29602.4|29761.5|29611.5|29763.8|29613.8|29729.7|29579.7|40
1624366150000|2021-06-22 12:49:10|29762|29612|29750.5|29600.5|29764.1|29614.1|29731.4|29581.4|39
1624366160000|2021-06-22 12:49:20|29751.5|29601.5|29783.7|29633.7|29783.7|29633.7|29747.1|29597.1|37
1624366170000|2021-06-22 12:49:30|29788.7|29638.7|29788.2|29638.2|29807.8|29657.8|29778.5|29628.5|27
1624366180000|2021-06-22 12:49:40|29787.9|29637.9|29788.8|29638.8|29803.5|29653.5|29783.8|29633.8|30
1624366190000|2021-06-22 12:49:50|29787.6|29637.6|29777.5|29627.5|29801.1|29651.1|29777.1|29627.1|35
1624366200000|2021-06-22 12:50:00|29779.8|29629.8|29810.6|29660.6|29815.4|29665.4|29770.4|29620.4|37
1624366210000|2021-06-22 12:50:10|29813.4|29663.4|29794.8|29644.8|29817.7|29667.7|29793.1|29643.1|37
1624366220000|2021-06-22 12:50:20|29788.2|29638.2|29788.6|29638.6|29806.5|29656.5|29779|29629|37
1624366230000|2021-06-22 12:50:30|29782.8|29632.8|29792.8|29642.8|29795.5|29645.5|29758.2|29608.2|37
1624366240000|2021-06-22 12:50:40|29782.3|29632.3|29775.7|29625.7|29804.7|29654.7|29775|29625|38
1624366250000|2021-06-22 12:50:50|29786.4|29636.4|29709.7|29559.7|29795|29645|29704.9|29554.9|33
1624366260000|2021-06-22 12:51:00|29769.4|29619.4|29659.8|29509.8|29800.4|29650.4|29659.8|29509.8|32
1624366270000|2021-06-22 12:51:10|29657.7|29507.7|29708.1|29558.1|29708.1|29558.1|29650.5|29500.5|33
1624366280000|2021-06-22 12:51:20|29719.8|29569.8|29679.3|29529.3|29722.7|29572.7|29671.2|29521.2|31
1624366290000|2021-06-22 12:51:30|29676.2|29526.2|29637.7|29487.7|29679.4|29529.4|29625.8|29475.8|21
1624366300000|2021-06-22 12:51:40|29636.8|29486.8|29670.1|29520.1|29680.6|29530.6|29617|29467|31
1624366310000|2021-06-22 12:51:50|29666.9|29516.9|29674|29524|29676.2|29526.2|29609.6|29459.6|30
1624366320000|2021-06-22 12:52:00|29589.7|29439.7|29664.6|29514.6|29677.2|29527.2|29581.3|29431.3|28
1624366330000|2021-06-22 12:52:10|29664.4|29514.4|29674.5|29524.5|29675.5|29525.5|29608.9|29458.9|29
1624366340000|2021-06-22 12:52:20|29646.4|29496.4|29601.7|29451.7|29665.2|29515.2|29601.7|29451.7|28
1624366350000|2021-06-22 12:52:30|29601.4|29451.4|29616|29466|29658|29508|29601.4|29451.4|35
1624366360000|2021-06-22 12:52:40|29615.4|29465.4|29615|29465|29640.4|29490.4|29609.3|29459.3|36
1624366370000|2021-06-22 12:52:50|29614.5|29464.5|29653.1|29503.1|29654.8|29504.8|29612.1|29462.1|33
1624366380000|2021-06-22 12:53:00|29655.9|29505.9|29627.7|29477.7|29674.5|29524.5|29627.7|29477.7|30
1624366390000|2021-06-22 12:53:10|29628.3|29478.3|29654.7|29504.7|29670.6|29520.6|29628.3|29478.3|31
1624366400000|2021-06-22 12:53:20|29651.7|29501.7|29709.4|29559.4|29709.4|29559.4|29646.9|29496.9|33
1624366410000|2021-06-22 12:53:30|29707.7|29557.7|29724.2|29574.2|29734.2|29584.2|29707.7|29557.7|35
1624366420000|2021-06-22 12:53:40|29725.5|29575.5|29724.9|29574.9|29738.1|29588.1|29701.3|29551.3|29
1624366430000|2021-06-22 12:53:50|29723.1|29573.1|29751.1|29601.1|29751.1|29601.1|29719.7|29569.7|23
1624366440000|2021-06-22 12:54:00|29755.4|29605.4|29739.8|29589.8|29788.7|29638.7|29739.8|29589.8|21
1624366450000|2021-06-22 12:54:10|29753.6|29603.6|29776.5|29626.5|29801|29651|29750.3|29600.3|24
1624366460000|2021-06-22 12:54:20|29770.4|29620.4|29806.1|29656.1|29806.1|29656.1|29770.4|29620.4|24
1624366470000|2021-06-22 12:54:30|29806.2|29656.2|29825.5|29675.5|29851.2|29701.2|29805.7|29655.7|24
1624366480000|2021-06-22 12:54:40|29824.6|29674.6|29812.9|29662.9|29878.6|29728.6|29812.9|29662.9|25
1624366490000|2021-06-22 12:54:50|29817.5|29667.5|29879.8|29729.8|29879.8|29729.8|29811.5|29661.5|35
1624366500000|2021-06-22 12:55:00|29881.2|29731.2|29893|29743|29893|29743|29858.1|29708.1|35
1624366510000|2021-06-22 12:55:10|29882.7|29732.7|29911.6|29761.6|29911.6|29761.6|29865.4|29715.4|36
1624366520000|2021-06-22 12:55:20|29920|29770|29873.5|29723.5|29928.7|29778.7|29873.5|29723.5|40
1624366530000|2021-06-22 12:55:30|29869.3|29719.3|29833.3|29683.3|29882.5|29732.5|29832|29682|36
1624366540000|2021-06-22 12:55:40|29825.6|29675.6|29804.3|29654.3|29842.8|29692.8|29800.1|29650.1|37
1624366550000|2021-06-22 12:55:50|29807.1|29657.1|29757.2|29607.2|29827.8|29677.8|29757.2|29607.2|38
1624366560000|2021-06-22 12:56:00|29756.3|29606.3|29818.7|29668.7|29818.7|29668.7|29756.1|29606.1|37
1624366570000|2021-06-22 12:56:10|29816.1|29666.1|29837.7|29687.7|29841.3|29691.3|29798.1|29648.1|37
1624366580000|2021-06-22 12:56:20|29839.5|29689.5|29862.1|29712.1|29868|29718|29831.3|29681.3|33
1624366590000|2021-06-22 12:56:30|29864.5|29714.5|29884.9|29734.9|29889.4|29739.4|29863.8|29713.8|33
1624366600000|2021-06-22 12:56:40|29887|29737|29924.8|29774.8|29929.3|29779.3|29882.5|29732.5|33
1624366610000|2021-06-22 12:56:50|29923.4|29773.4|29930.7|29780.7|29933.1|29783.1|29911.5|29761.5|31
1624366620000|2021-06-22 12:57:00|29930.5|29780.5|29917.4|29767.4|29931.9|29781.9|29917.4|29767.4|32
1624366630000|2021-06-22 12:57:10|29919.3|29769.3|29897|29747|29922|29772|29897|29747|34
1624366640000|2021-06-22 12:57:20|29894.7|29744.7|29934.4|29784.4|29952.7|29802.7|29894.7|29744.7|33
1624366650000|2021-06-22 12:57:30|29933.1|29783.1|29948.6|29798.6|29948.6|29798.6|29929.8|29779.8|33
1624366660000|2021-06-22 12:57:40|29954|29804|29978.1|29828.1|29978.1|29828.1|29950.8|29800.8|38
1624366670000|2021-06-22 12:57:50|29982.9|29832.9|30043.5|29893.5|30043.5|29893.5|29978.1|29828.1|39
1624366680000|2021-06-22 12:58:00|30022.6|29872.6|30019.1|29869.1|30049.9|29899.9|29993.7|29843.7|39
1624366690000|2021-06-22 12:58:10|30018.1|29868.1|30035.7|29885.7|30039.3|29889.3|30003.1|29853.1|39
1624366700000|2021-06-22 12:58:20|30038.2|29888.2|30112.4|29962.4|30120.4|29970.4|30033.7|29883.7|39
1624366710000|2021-06-22 12:58:30|30111.7|29961.7|30099.9|29949.9|30147.1|29997.1|30080.4|29930.4|39
1624366720000|2021-06-22 12:58:40|30099.1|29949.1|30099.7|29949.7|30150.2|30000.2|30092.6|29942.6|36
1624366730000|2021-06-22 12:58:50|30098.5|29948.5|30154.9|30004.9|30158.1|30008.1|30076.8|29926.8|38
1624366740000|2021-06-22 12:59:00|30154|30004|30124.3|29974.3|30154|30004|30095.3|29945.3|36
1624366750000|2021-06-22 12:59:10|30136.9|29986.9|30172.9|30022.9|30196.1|30046.1|30121.4|29971.4|36
1624366760000|2021-06-22 12:59:20|30161.2|30011.2|30110.3|29960.3|30169.8|30019.8|30070.2|29920.2|41
1624366770000|2021-06-22 12:59:30|30079.9|29929.9|30151.2|30001.2|30171.5|30021.5|30078.3|29928.3|38
1624366780000|2021-06-22 12:59:40|30132.3|29982.3|30057|29907|30162.3|30012.3|30043.1|29893.1|37
1624366790000|2021-06-22 12:59:50|30044.9|29894.9|30032.7|29882.7|30079.4|29929.4|30024.9|29874.9|40
1624366800000|2021-06-22 13:00:00|30041.9|29891.9|30016.3|29866.3|30051.7|29901.7|30005.4|29855.4|36
1624366810000|2021-06-22 13:00:10|30016.5|29866.5|30038.3|29888.3|30039.8|29889.8|30015.5|29865.5|37
1624366820000|2021-06-22 13:00:20|30029.9|29879.9|30051.5|29901.5|30051.5|29901.5|29971.8|29821.8|38
1624366830000|2021-06-22 13:00:30|30052.4|29902.4|30072.1|29922.1|30075.4|29925.4|30030.9|29880.9|40
1624366840000|2021-06-22 13:00:40|30074|29924|30077|29927|30077|29927|30042|29892|36
1624366850000|2021-06-22 13:00:50|30084.3|29934.3|30067.4|29917.4|30086.5|29936.5|30051.5|29901.5|36
1624366860000|2021-06-22 13:01:00|30067.2|29917.2|30013.2|29863.2|30068.6|29918.6|29997.4|29847.4|37
1624366870000|2021-06-22 13:01:10|30034.8|29884.8|30058.3|29908.3|30064.2|29914.2|30025.6|29875.6|38
1624366880000|2021-06-22 13:01:20|30057.7|29907.7|30114.8|29964.8|30120.3|29970.3|30051.9|29901.9|36
1624366890000|2021-06-22 13:01:30|30117.5|29967.5|30082.8|29932.8|30127|29977|30082.4|29932.4|31
1624366900000|2021-06-22 13:01:40|30085.4|29935.4|30113.2|29963.2|30115.4|29965.4|30076.3|29926.3|31
1624366910000|2021-06-22 13:01:50|30117.7|29967.7|30107|29957|30117.7|29967.7|30092.1|29942.1|31
1624366920000|2021-06-22 13:02:00|30109.9|29959.9|30101.4|29951.4|30109.9|29959.9|30095.9|29945.9|33
1624366930000|2021-06-22 13:02:10|30101.2|29951.2|30079.6|29929.6|30116.8|29966.8|30062.4|29912.4|37
1624366940000|2021-06-22 13:02:20|30074.7|29924.7|30024.6|29874.6|30074.7|29924.7|30019.6|29869.6|39
1624366950000|2021-06-22 13:02:30|30025.7|29875.7|29937.9|29787.9|30044.8|29894.8|29937.5|29787.5|38
1624366960000|2021-06-22 13:02:40|29929.3|29779.3|29960.7|29810.7|29986.3|29836.3|29895|29745|39
1624366970000|2021-06-22 13:02:50|29940.1|29790.1|30031.8|29881.8|30033.8|29883.8|29934.1|29784.1|38
1624366980000|2021-06-22 13:03:00|30031.4|29881.4|29968.3|29818.3|30031.6|29881.6|29968.3|29818.3|35
1624366990000|2021-06-22 13:03:10|29961.1|29811.1|29977.8|29827.8|29989|29839|29949.6|29799.6|35
1624367000000|2021-06-22 13:03:20|29963|29813|29976.5|29826.5|29984.1|29834.1|29947.4|29797.4|38
1624367010000|2021-06-22 13:03:30|29986.7|29836.7|30020.3|29870.3|30020.3|29870.3|29943.7|29793.7|27
1624367020000|2021-06-22 13:03:40|30032.7|29882.7|30040.4|29890.4|30044.4|29894.4|30006.5|29856.5|25
1624367030000|2021-06-22 13:03:50|30026.7|29876.7|30024|29874|30035.1|29885.1|29993.6|29843.6|35
1624367040000|2021-06-22 13:04:00|30023|29873|30053.3|29903.3|30085.1|29935.1|30010.9|29860.9|31
1624367050000|2021-06-22 13:04:10|30052.7|29902.7|30127.1|29977.1|30127.1|29977.1|30052.7|29902.7|32
1624367060000|2021-06-22 13:04:20|30106.2|29956.2|30099.9|29949.9|30122.9|29972.9|30093.9|29943.9|33
1624367070000|2021-06-22 13:04:30|30096|29946|30104.3|29954.3|30114.6|29964.6|30093.5|29943.5|37
1624367080000|2021-06-22 13:04:40|30109.5|29959.5|30119.4|29969.4|30119.4|29969.4|30109.5|29959.5|24
1624367090000|2021-06-22 13:04:50|30119.6|29969.6|30096.2|29946.2|30119.6|29969.6|30093.9|29943.9|25
1624367100000|2021-06-22 13:05:00|30096.9|29946.9|30112.9|29962.9|30113.6|29963.6|30095.6|29945.6|26
1624367110000|2021-06-22 13:05:10|30115.5|29965.5|30101.3|29951.3|30115.5|29965.5|30097.4|29947.4|24
1624367120000|2021-06-22 13:05:20|30101.6|29951.6|30099.3|29949.3|30106.7|29956.7|30096|29946|24
1624367130000|2021-06-22 13:05:30|30097.9|29947.9|30117|29967|30124.3|29974.3|30086.8|29936.8|35
1624367140000|2021-06-22 13:05:40|30120.7|29970.7|30156.9|30006.9|30157.4|30007.4|30108.8|29958.8|33
1624367150000|2021-06-22 13:05:50|30164.2|30014.2|30214.6|30064.6|30215.2|30065.2|30164.2|30014.2|38
1624367160000|2021-06-22 13:06:00|30214.9|30064.9|30181|30031|30221.1|30071.1|30180.2|30030.2|34
1624367170000|2021-06-22 13:06:10|30185.3|30035.3|30186.2|30036.2|30188.8|30038.8|30172.3|30022.3|38
1624367180000|2021-06-22 13:06:20|30191.2|30041.2|30186.7|30036.7|30209.8|30059.8|30184.1|30034.1|34
1624367190000|2021-06-22 13:06:30|30187|30037|30151.2|30001.2|30216.1|30066.1|30147.9|29997.9|37
1624367200000|2021-06-22 13:06:40|30155.5|30005.5|30174.7|30024.7|30174.7|30024.7|30151.7|30001.7|30
1624367210000|2021-06-22 13:06:50|30189.9|30039.9|30209.4|30059.4|30211.7|30061.7|30176.9|30026.9|35
1624367220000|2021-06-22 13:07:00|30207.5|30057.5|30202.6|30052.6|30213.4|30063.4|30202.6|30052.6|32
1624367230000|2021-06-22 13:07:10|30201.8|30051.8|30216.6|30066.6|30216.6|30066.6|30201.5|30051.5|25
1624367240000|2021-06-22 13:07:20|30211.4|30061.4|30187.1|30037.1|30216.7|30066.7|30183.1|30033.1|31
1624367250000|2021-06-22 13:07:30|30193.1|30043.1|30136.2|29986.2|30195|30045|30126.7|29976.7|26
1624367260000|2021-06-22 13:07:40|30136.9|29986.9|30110.7|29960.7|30137.8|29987.8|30110.7|29960.7|36
1624367270000|2021-06-22 13:07:50|30119.7|29969.7|30091.1|29941.1|30155.6|30005.6|30089|29939|32
1624367280000|2021-06-22 13:08:00|30090.9|29940.9|30094|29944|30097.1|29947.1|30082.6|29932.6|31
1624367290000|2021-06-22 13:08:10|30093.5|29943.5|30130.5|29980.5|30130.6|29980.6|30093.1|29943.1|33
1624367300000|2021-06-22 13:08:20|30128.4|29978.4|30117.5|29967.5|30155.9|30005.9|30117.5|29967.5|37
1624367310000|2021-06-22 13:08:30|30117.1|29967.1|30129.7|29979.7|30129.7|29979.7|30096.5|29946.5|34
1624367320000|2021-06-22 13:08:40|30121.1|29971.1|30084.9|29934.9|30129.2|29979.2|30084.9|29934.9|36
1624367330000|2021-06-22 13:08:50|30085|29935|30059.5|29909.5|30085.3|29935.3|30059.5|29909.5|29
1624367340000|2021-06-22 13:09:00|30061.3|29911.3|30064.7|29914.7|30071.5|29921.5|30061.3|29911.3|25
1624367350000|2021-06-22 13:09:10|30064.9|29914.9|30066.3|29916.3|30071.5|29921.5|30064.5|29914.5|26
1624367360000|2021-06-22 13:09:20|30064.6|29914.6|30059.6|29909.6|30071|29921|30053.3|29903.3|24
1624367370000|2021-06-22 13:09:30|30061.4|29911.4|30068.8|29918.8|30086.8|29936.8|30061.4|29911.4|23
1624367380000|2021-06-22 13:09:40|30069.1|29919.1|30070.6|29920.6|30070.6|29920.6|30065.7|29915.7|15
1624367390000|2021-06-22 13:09:50|30068.8|29918.8|30060.8|29910.8|30069.9|29919.9|30059.5|29909.5|34
1624367400000|2021-06-22 13:10:00|30066.8|29916.8|30035.4|29885.4|30070|29920|30035.4|29885.4|17
1624367410000|2021-06-22 13:10:10|30028.7|29878.7|30038.8|29888.8|30075|29925|30006|29856|27
1624367420000|2021-06-22 13:10:20|30045.5|29895.5|30014|29864|30045.5|29895.5|29954.7|29804.7|35
1624367430000|2021-06-22 13:10:30|30013.8|29863.8|29967.2|29817.2|30026.1|29876.1|29962|29812|38
1624367440000|2021-06-22 13:10:40|29968.4|29818.4|29915.2|29765.2|29971.1|29821.1|29915.2|29765.2|35
1624367450000|2021-06-22 13:10:50|29918.8|29768.8|29900.7|29750.7|29932.9|29782.9|29894.2|29744.2|35
1624367460000|2021-06-22 13:11:00|29902|29752|29911.7|29761.7|29925.9|29775.9|29902|29752|37
1624367470000|2021-06-22 13:11:10|29912.2|29762.2|29900.8|29750.8|29925.2|29775.2|29895|29745|35
1624367480000|2021-06-22 13:11:20|29912|29762|29902|29752|29912|29762|29891.3|29741.3|24
1624367490000|2021-06-22 13:11:30|29905.6|29755.6|29877.8|29727.8|29925.2|29775.2|29874.5|29724.5|31
1624367500000|2021-06-22 13:11:40|29888.9|29738.9|29861.1|29711.1|29901.5|29751.5|29861|29711|39
1624367510000|2021-06-22 13:11:50|29860.2|29710.2|29855|29705|29878.4|29728.4|29847.7|29697.7|37
1624367520000|2021-06-22 13:12:00|29854.8|29704.8|29869.5|29719.5|29869.6|29719.6|29854.8|29704.8|38
1624367530000|2021-06-22 13:12:10|29868.3|29718.3|29836|29686|29868.6|29718.6|29833.3|29683.3|40
1624367540000|2021-06-22 13:12:20|29834|29684|29847|29697|29852.9|29702.9|29831.3|29681.3|40
1624367550000|2021-06-22 13:12:30|29845.5|29695.5|29834.4|29684.4|29847.2|29697.2|29826.9|29676.9|38
1624367560000|2021-06-22 13:12:40|29834|29684|29830.5|29680.5|29843.6|29693.6|29830.4|29680.4|39
1624367570000|2021-06-22 13:12:50|29830.2|29680.2|29820.2|29670.2|29831.9|29681.9|29819.3|29669.3|39
1624367580000|2021-06-22 13:13:00|29820.6|29670.6|29809.3|29659.3|29827.1|29677.1|29804.4|29654.4|39
1624367590000|2021-06-22 13:13:10|29808.2|29658.2|29803.4|29653.4|29814.3|29664.3|29803|29653|38
1624367600000|2021-06-22 13:13:20|29801.9|29651.9|29805.7|29655.7|29806.8|29656.8|29797.6|29647.6|39
1624367610000|2021-06-22 13:13:30|29802.2|29652.2|29813.7|29663.7|29818|29668|29801.2|29651.2|37
1624367620000|2021-06-22 13:13:40|29813.6|29663.6|29834.9|29684.9|29835.3|29685.3|29813.3|29663.3|35
1624367630000|2021-06-22 13:13:50|29834|29684|29855.3|29705.3|29874.3|29724.3|29823|29673|32
1624367640000|2021-06-22 13:14:00|29861|29711|29933.8|29783.8|29949.8|29799.8|29861|29711|37
1624367650000|2021-06-22 13:14:10|29906.4|29756.4|29878.2|29728.2|29907|29757|29874.6|29724.6|38
1624367660000|2021-06-22 13:14:20|29877|29727|29876.4|29726.4|29881.5|29731.5|29860.1|29710.1|38
1624367670000|2021-06-22 13:14:30|29880.5|29730.5|29847.5|29697.5|29895.7|29745.7|29847.5|29697.5|38
1624367680000|2021-06-22 13:14:40|29865.9|29715.9|29852|29702|29888.3|29738.3|29842.3|29692.3|37
1624367690000|2021-06-22 13:14:50|29849.8|29699.8|29872.9|29722.9|29873.5|29723.5|29844.9|29694.9|37
1624367700000|2021-06-22 13:15:00|29878.5|29728.5|29851.8|29701.8|29888.7|29738.7|29851.8|29701.8|34
1624367710000|2021-06-22 13:15:10|29851.1|29701.1|29881.7|29731.7|29881.7|29731.7|29846.7|29696.7|39
1624367720000|2021-06-22 13:15:20|29882.4|29732.4|29908.5|29758.5|29911.5|29761.5|29881.8|29731.8|38
1624367730000|2021-06-22 13:15:30|29919.7|29769.7|29999.2|29849.2|30009.3|29859.3|29919.7|29769.7|34
1624367740000|2021-06-22 13:15:40|30000.9|29850.9|29975|29825|30021.6|29871.6|29958.4|29808.4|39
1624367750000|2021-06-22 13:15:50|29973.2|29823.2|29997.3|29847.3|29998.8|29848.8|29952.1|29802.1|37
1624367760000|2021-06-22 13:16:00|29994.6|29844.6|30021.9|29871.9|30024.1|29874.1|29985.2|29835.2|38
1624367770000|2021-06-22 13:16:10|30010.2|29860.2|30038.3|29888.3|30049.6|29899.6|30008.2|29858.2|37
1624367780000|2021-06-22 13:16:20|30031.1|29881.1|30026.8|29876.8|30032.6|29882.6|30019.9|29869.9|39
1624367790000|2021-06-22 13:16:30|30026.1|29876.1|29992.9|29842.9|30026.1|29876.1|29989|29839|34
1624367800000|2021-06-22 13:16:40|29989.8|29839.8|29976.1|29826.1|29994.9|29844.9|29976.1|29826.1|32
1624367810000|2021-06-22 13:16:50|29973.8|29823.8|29951.4|29801.4|29991.4|29841.4|29945.6|29795.6|39
1624367820000|2021-06-22 13:17:00|29950.6|29800.6|29961.9|29811.9|29966.3|29816.3|29938.7|29788.7|38
1624367830000|2021-06-22 13:17:10|29957.8|29807.8|29915.3|29765.3|29973.3|29823.3|29915.3|29765.3|36
1624367840000|2021-06-22 13:17:20|29920.3|29770.3|29885.6|29735.6|29928|29778|29876.1|29726.1|39
1624367850000|2021-06-22 13:17:30|29916.8|29766.8|29863.7|29713.7|29921.7|29771.7|29861.2|29711.2|40
1624367860000|2021-06-22 13:17:40|29868|29718|29852.3|29702.3|29872.7|29722.7|29842|29692|37
1624367870000|2021-06-22 13:17:50|29852.8|29702.8|29858.2|29708.2|29872.8|29722.8|29818.2|29668.2|39
1624367880000|2021-06-22 13:18:00|29852.3|29702.3|29844.1|29694.1|29852.4|29702.4|29811.2|29661.2|37
1624367890000|2021-06-22 13:18:10|29842.4|29692.4|29832.8|29682.8|29871.8|29721.8|29832.8|29682.8|35
1624367900000|2021-06-22 13:18:20|29838.3|29688.3|29822.3|29672.3|29838.3|29688.3|29814.4|29664.4|39
1624367910000|2021-06-22 13:18:30|29821.8|29671.8|29821.3|29671.3|29824.1|29674.1|29816.8|29666.8|36
1624367920000|2021-06-22 13:18:40|29821.1|29671.1|29817.7|29667.7|29827.5|29677.5|29814.5|29664.5|33
1624367930000|2021-06-22 13:18:50|29820.1|29670.1|29805.6|29655.6|29824.5|29674.5|29805.6|29655.6|36
1624367940000|2021-06-22 13:19:00|29806.4|29656.4|29801.3|29651.3|29819.7|29669.7|29800.1|29650.1|38
1624367950000|2021-06-22 13:19:10|29798|29648|29751.9|29601.9|29798|29648|29743.9|29593.9|38
1624367960000|2021-06-22 13:19:20|29752|29602|29730.2|29580.2|29775.5|29625.5|29721.7|29571.7|37
1624367970000|2021-06-22 13:19:30|29732|29582|29713.4|29563.4|29753.6|29603.6|29703.9|29553.9|37
1624367980000|2021-06-22 13:19:40|29713.8|29563.8|29686.1|29536.1|29724.2|29574.2|29686.1|29536.1|38
1624367990000|2021-06-22 13:19:50|29698.7|29548.7|29719.5|29569.5|29720|29570|29693.6|29543.6|33
1624368000000|2021-06-22 13:20:00|29720.8|29570.8|29723.3|29573.3|29736.2|29586.2|29710.6|29560.6|32
1624368010000|2021-06-22 13:20:10|29721.6|29571.6|29710.7|29560.7|29724.3|29574.3|29704.8|29554.8|39
1624368020000|2021-06-22 13:20:20|29714.1|29564.1|29691.6|29541.6|29718.3|29568.3|29683.6|29533.6|40
1624368030000|2021-06-22 13:20:30|29679|29529|29681.3|29531.3|29694.6|29544.6|29676.9|29526.9|38
1624368040000|2021-06-22 13:20:40|29672|29522|29675.7|29525.7|29681.1|29531.1|29665.5|29515.5|39
1624368050000|2021-06-22 13:20:50|29675.3|29525.3|29641.9|29491.9|29678.6|29528.6|29641.9|29491.9|39
1624368060000|2021-06-22 13:21:00|29643.6|29493.6|29677|29527|29677|29527|29642.7|29492.7|37
1624368070000|2021-06-22 13:21:10|29673.3|29523.3|29685.2|29535.2|29694.5|29544.5|29665|29515|39
1624368080000|2021-06-22 13:21:20|29685.7|29535.7|29685.8|29535.8|29713.7|29563.7|29675.4|29525.4|38
1624368090000|2021-06-22 13:21:30|29693.4|29543.4|29698.3|29548.3|29711.6|29561.6|29681.1|29531.1|35
1624368100000|2021-06-22 13:21:40|29695|29545|29694|29544|29695|29545|29671.2|29521.2|38
1624368110000|2021-06-22 13:21:50|29694.3|29544.3|29689.8|29539.8|29697.8|29547.8|29681.1|29531.1|38
1624368120000|2021-06-22 13:22:00|29686.3|29536.3|29672.6|29522.6|29686.3|29536.3|29666.2|29516.2|38
1624368130000|2021-06-22 13:22:10|29674.8|29524.8|29708.8|29558.8|29709|29559|29674.8|29524.8|38
1624368140000|2021-06-22 13:22:20|29709|29559|29705.5|29555.5|29711.4|29561.4|29697.8|29547.8|38
1624368150000|2021-06-22 13:22:30|29704.8|29554.8|29703|29553|29711.1|29561.1|29696.3|29546.3|33
1624368160000|2021-06-22 13:22:40|29703.2|29553.2|29703.7|29553.7|29715.6|29565.6|29693|29543|30
1624368170000|2021-06-22 13:22:50|29707.5|29557.5|29681.9|29531.9|29709.2|29559.2|29681.9|29531.9|37
1624368180000|2021-06-22 13:23:00|29681.6|29531.6|29680.1|29530.1|29688.1|29538.1|29663.1|29513.1|38
1624368190000|2021-06-22 13:23:10|29681.6|29531.6|29684.8|29534.8|29694.4|29544.4|29681.6|29531.6|35
1624368200000|2021-06-22 13:23:20|29683.4|29533.4|29708.3|29558.3|29708.3|29558.3|29676.1|29526.1|40
1624368210000|2021-06-22 13:23:30|29714.8|29564.8|29726.1|29576.1|29726.1|29576.1|29703.8|29553.8|40
1624368220000|2021-06-22 13:23:40|29727.2|29577.2|29714.9|29564.9|29744.1|29594.1|29714.9|29564.9|36
1624368230000|2021-06-22 13:23:50|29715.9|29565.9|29721.5|29571.5|29721.6|29571.6|29691.8|29541.8|36
1624368240000|2021-06-22 13:24:00|29718.7|29568.7|29718.8|29568.8|29723.4|29573.4|29698.5|29548.5|38
1624368250000|2021-06-22 13:24:10|29719.2|29569.2|29704.5|29554.5|29719.4|29569.4|29693.1|29543.1|35
1624368260000|2021-06-22 13:24:20|29704|29554|29709.5|29559.5|29712.3|29562.3|29695.4|29545.4|39
1624368270000|2021-06-22 13:24:30|29707.4|29557.4|29706.3|29556.3|29711.4|29561.4|29698.5|29548.5|36
1624368280000|2021-06-22 13:24:40|29707.7|29557.7|29660.8|29510.8|29707.7|29557.7|29660.8|29510.8|38
1624368290000|2021-06-22 13:24:50|29663.4|29513.4|29682.5|29532.5|29691.6|29541.6|29657.8|29507.8|36
1624368300000|2021-06-22 13:25:00|29679.8|29529.8|29714|29564|29716.3|29566.3|29675.2|29525.2|36
1624368310000|2021-06-22 13:25:10|29718.5|29568.5|29739.5|29589.5|29743.1|29593.1|29717|29567|39
1624368320000|2021-06-22 13:25:20|29743.5|29593.5|29774.3|29624.3|29774.3|29624.3|29743.5|29593.5|38
1624368330000|2021-06-22 13:25:30|29775.8|29625.8|29750.4|29600.4|29779.4|29629.4|29750.4|29600.4|37
1624368340000|2021-06-22 13:25:40|29751.8|29601.8|29755|29605|29762|29612|29741.8|29591.8|35
1624368350000|2021-06-22 13:25:50|29760.8|29610.8|29789.1|29639.1|29789.1|29639.1|29760.8|29610.8|31
1624368360000|2021-06-22 13:26:00|29790.3|29640.3|29787.7|29637.7|29792.9|29642.9|29785.6|29635.6|22
1624368370000|2021-06-22 13:26:10|29786.5|29636.5|29780.1|29630.1|29786.5|29636.5|29770.9|29620.9|26
1624368380000|2021-06-22 13:26:20|29783.2|29633.2|29786.8|29636.8|29787.5|29637.5|29776.4|29626.4|24
1624368390000|2021-06-22 13:26:30|29786.7|29636.7|29796|29646|29805|29655|29783.5|29633.5|25
1624368400000|2021-06-22 13:26:40|29791.6|29641.6|29817.4|29667.4|29817.4|29667.4|29786.5|29636.5|23
1624368410000|2021-06-22 13:26:50|29817.5|29667.5|29846.1|29696.1|29854.3|29704.3|29808.9|29658.9|27
1624368420000|2021-06-22 13:27:00|29856.5|29706.5|29845.4|29695.4|29863.3|29713.3|29839.7|29689.7|27
1624368430000|2021-06-22 13:27:10|29849.3|29699.3|29841.8|29691.8|29849.6|29699.6|29840.4|29690.4|28
1624368440000|2021-06-22 13:27:20|29839.5|29689.5|29832.3|29682.3|29839.5|29689.5|29819.3|29669.3|25
1624368450000|2021-06-22 13:27:30|29831.6|29681.6|29844|29694|29844.3|29694.3|29814.2|29664.2|26
1624368460000|2021-06-22 13:27:40|29838.3|29688.3|29839.4|29689.4|29846.4|29696.4|29821.1|29671.1|29
1624368470000|2021-06-22 13:27:50|29842.4|29692.4|29879.4|29729.4|29879.4|29729.4|29842.2|29692.2|28
1624368480000|2021-06-22 13:28:00|29878.5|29728.5|29905.3|29755.3|29940.6|29790.6|29875.7|29725.7|25
1624368490000|2021-06-22 13:28:10|29911.3|29761.3|29984.6|29834.6|29984.6|29834.6|29905.4|29755.4|29
1624368500000|2021-06-22 13:28:20|29989.3|29839.3|29970.2|29820.2|29997.2|29847.2|29968.4|29818.4|28
1624368510000|2021-06-22 13:28:30|29971.2|29821.2|29934.5|29784.5|29972.9|29822.9|29923.4|29773.4|28
1624368520000|2021-06-22 13:28:40|29948|29798|29998.6|29848.6|30001.1|29851.1|29941.8|29791.8|27
1624368530000|2021-06-22 13:28:50|29998.4|29848.4|30009.7|29859.7|30014.5|29864.5|29998.4|29848.4|28
1624368540000|2021-06-22 13:29:00|30010.2|29860.2|29993.8|29843.8|30010.2|29860.2|29988.3|29838.3|27
1624368550000|2021-06-22 13:29:10|29992.3|29842.3|30001.9|29851.9|30005.9|29855.9|29968.8|29818.8|29
1624368560000|2021-06-22 13:29:20|30003.5|29853.5|29984.9|29834.9|30004.3|29854.3|29974.5|29824.5|25
1624368570000|2021-06-22 13:29:30|29985.2|29835.2|29957.4|29807.4|29986|29836|29957.4|29807.4|28
1624368580000|2021-06-22 13:29:40|29958.1|29808.1|29963.7|29813.7|29971.8|29821.8|29955.5|29805.5|29
1624368590000|2021-06-22 13:29:50|29960.9|29810.9|29963.3|29813.3|29969.9|29819.9|29945.9|29795.9|28
1624368600000|2021-06-22 13:30:00|29962.1|29812.1|29955.6|29805.6|29962.1|29812.1|29939.9|29789.9|27
1624368610000|2021-06-22 13:30:10|29959.1|29809.1|29990.7|29840.7|29990.7|29840.7|29955.6|29805.6|25
1624368620000|2021-06-22 13:30:20|29989.7|29839.7|29976.3|29826.3|29989.7|29839.7|29968.9|29818.9|28
1624368630000|2021-06-22 13:30:30|29977.3|29827.3|29970.5|29820.5|29988.7|29838.7|29957.6|29807.6|28
1624368640000|2021-06-22 13:30:40|29953.8|29803.8|29903.3|29753.3|29965.8|29815.8|29893.3|29743.3|26
1624368650000|2021-06-22 13:30:50|29906.1|29756.1|29894.7|29744.7|29940.9|29790.9|29894.7|29744.7|28
1624368660000|2021-06-22 13:31:00|29897.1|29747.1|29884.8|29734.8|29897.4|29747.4|29880.9|29730.9|26
1624368670000|2021-06-22 13:31:10|29886|29736|29865.8|29715.8|29888.2|29738.2|29865.8|29715.8|29
1624368680000|2021-06-22 13:31:20|29871.2|29721.2|29873.5|29723.5|29873.5|29723.5|29845.1|29695.1|28
1624368690000|2021-06-22 13:31:30|29865.8|29715.8|29854.8|29704.8|29872.2|29722.2|29852.5|29702.5|27
1624368700000|2021-06-22 13:31:40|29859.9|29709.9|29822.7|29672.7|29869.5|29719.5|29822.7|29672.7|27
1624368710000|2021-06-22 13:31:50|29826.2|29676.2|29818.9|29668.9|29826.6|29676.6|29800.2|29650.2|28
1624368720000|2021-06-22 13:32:00|29816.3|29666.3|29792.6|29642.6|29818.5|29668.5|29792.5|29642.5|28
1624368730000|2021-06-22 13:32:10|29789.5|29639.5|29776.7|29626.7|29789.5|29639.5|29765.4|29615.4|25
1624368740000|2021-06-22 13:32:20|29778.2|29628.2|29806.3|29656.3|29814.1|29664.1|29776|29626|22
1624368750000|2021-06-22 13:32:30|29804.1|29654.1|29791.2|29641.2|29806.3|29656.3|29786.8|29636.8|26
1624368760000|2021-06-22 13:32:40|29789.2|29639.2|29803.8|29653.8|29804.2|29654.2|29789.2|29639.2|27
1624368770000|2021-06-22 13:32:50|29796.9|29646.9|29810.6|29660.6|29815.2|29665.2|29796.9|29646.9|28
1624368780000|2021-06-22 13:33:00|29811.3|29661.3|29829.9|29679.9|29830.9|29680.9|29799.6|29649.6|27
1624368790000|2021-06-22 13:33:10|29833.2|29683.2|29835.2|29685.2|29836|29686|29828.3|29678.3|26
1624368800000|2021-06-22 13:33:20|29833.9|29683.9|29819.8|29669.8|29851.3|29701.3|29819.7|29669.7|25
1624368810000|2021-06-22 13:33:30|29819.7|29669.7|29820.1|29670.1|29823.3|29673.3|29789|29639|26
1624368820000|2021-06-22 13:33:40|29820.4|29670.4|29772.8|29622.8|29820.9|29670.9|29772.8|29622.8|27
1624368830000|2021-06-22 13:33:50|29819.6|29669.6|29773.8|29623.8|29823|29673|29771.3|29621.3|25
1624368840000|2021-06-22 13:34:00|29805.3|29655.3|29822.1|29672.1|29822.1|29672.1|29773.9|29623.9|25
1624368850000|2021-06-22 13:34:10|29822.3|29672.3|29763|29613|29822.3|29672.3|29762.9|29612.9|24
1624368860000|2021-06-22 13:34:20|29763.2|29613.2|29761.3|29611.3|29767.6|29617.6|29756.1|29606.1|28
1624368870000|2021-06-22 13:34:30|29760.1|29610.1|29757.2|29607.2|29773|29623|29755.5|29605.5|29
1624368880000|2021-06-22 13:34:40|29753.6|29603.6|29739.4|29589.4|29761|29611|29739.4|29589.4|28
1624368890000|2021-06-22 13:34:50|29737.5|29587.5|29740.3|29590.3|29746.2|29596.2|29737.5|29587.5|26
1624368900000|2021-06-22 13:35:00|29737.5|29587.5|29712.1|29562.1|29737.5|29587.5|29685.5|29535.5|26
1624368910000|2021-06-22 13:35:10|29720.2|29570.2|29688.3|29538.3|29720.2|29570.2|29679.4|29529.4|28
1624368920000|2021-06-22 13:35:20|29683.2|29533.2|29696.6|29546.6|29696.6|29546.6|29679.5|29529.5|27
1624368930000|2021-06-22 13:35:30|29694.5|29544.5|29718.1|29568.1|29722.5|29572.5|29694.5|29544.5|25
1624368940000|2021-06-22 13:35:40|29721.6|29571.6|29745.7|29595.7|29748.3|29598.3|29708.4|29558.4|28
1624368950000|2021-06-22 13:35:50|29743.9|29593.9|29755.1|29605.1|29784.4|29634.4|29743.9|29593.9|28
1624368960000|2021-06-22 13:36:00|29753.1|29603.1|29786.1|29636.1|29795.8|29645.8|29752|29602|27
1624368970000|2021-06-22 13:36:10|29786.6|29636.6|29815|29665|29815|29665|29781.6|29631.6|28
1624368980000|2021-06-22 13:36:20|29810|29660|29837.2|29687.2|29839.9|29689.9|29800.1|29650.1|25
1624368990000|2021-06-22 13:36:30|29828.4|29678.4|29835.9|29685.9|29854|29704|29826.4|29676.4|27
1624369000000|2021-06-22 13:36:40|29835.8|29685.8|29861.8|29711.8|29865.6|29715.6|29835.8|29685.8|28
1624369010000|2021-06-22 13:36:50|29860.1|29710.1|29853.5|29703.5|29865.3|29715.3|29840.1|29690.1|29
1624369020000|2021-06-22 13:37:00|29853.4|29703.4|29849.4|29699.4|29859.8|29709.8|29823.5|29673.5|27
1624369030000|2021-06-22 13:37:10|29825.6|29675.6|29798|29648|29851.6|29701.6|29792.9|29642.9|29
1624369040000|2021-06-22 13:37:20|29799.2|29649.2|29816.7|29666.7|29830.2|29680.2|29794.5|29644.5|26
1624369050000|2021-06-22 13:37:30|29805|29655|29813|29663|29857.8|29707.8|29801.2|29651.2|28
1624369060000|2021-06-22 13:37:40|29812.4|29662.4|29790.2|29640.2|29840.8|29690.8|29790.2|29640.2|26
1624369070000|2021-06-22 13:37:50|29789.5|29639.5|29776.6|29626.6|29822.3|29672.3|29776.6|29626.6|27
1624369080000|2021-06-22 13:38:00|29775.1|29625.1|29745.7|29595.7|29782.7|29632.7|29745.7|29595.7|28
1624369090000|2021-06-22 13:38:10|29746.8|29596.8|29710.9|29560.9|29746.8|29596.8|29710.9|29560.9|26
1624369100000|2021-06-22 13:38:20|29715.2|29565.2|29692.7|29542.7|29719.3|29569.3|29679.3|29529.3|24
1624369110000|2021-06-22 13:38:30|29698.6|29548.6|29696.9|29546.9|29704.7|29554.7|29692.5|29542.5|24
1624369120000|2021-06-22 13:38:40|29697.9|29547.9|29707.7|29557.7|29707.7|29557.7|29693.9|29543.9|29
1624369130000|2021-06-22 13:38:50|29706.7|29556.7|29699.6|29549.6|29713|29563|29688.4|29538.4|26
1624369140000|2021-06-22 13:39:00|29699.3|29549.3|29681.6|29531.6|29709|29559|29679.3|29529.3|28
1624369150000|2021-06-22 13:39:10|29691.3|29541.3|29675.1|29525.1|29705.7|29555.7|29674.5|29524.5|28
1624369160000|2021-06-22 13:39:20|29674|29524|29655.2|29505.2|29676.1|29526.1|29654.1|29504.1|25
1624369170000|2021-06-22 13:39:30|29655.5|29505.5|29647.2|29497.2|29660|29510|29643.3|29493.3|26
1624369180000|2021-06-22 13:39:40|29648.6|29498.6|29655.6|29505.6|29658|29508|29641.1|29491.1|28
1624369190000|2021-06-22 13:39:50|29651.2|29501.2|29606.9|29456.9|29660.8|29510.8|29606.9|29456.9|26
1624369200000|2021-06-22 13:40:00|29621.7|29471.7|29655.6|29505.6|29662.3|29512.3|29618|29468|27
1624369210000|2021-06-22 13:40:10|29656.7|29506.7|29618.6|29468.6|29657.1|29507.1|29616.2|29466.2|26
1624369220000|2021-06-22 13:40:20|29619.7|29469.7|29617.6|29467.6|29631|29481|29611.6|29461.6|25
1624369230000|2021-06-22 13:40:30|29617.7|29467.7|29660.7|29510.7|29660.7|29510.7|29616.8|29466.8|28
1624369240000|2021-06-22 13:40:40|29666.9|29516.9|29680.8|29530.8|29687.8|29537.8|29663.4|29513.4|26
1624369250000|2021-06-22 13:40:50|29676.4|29526.4|29670.5|29520.5|29679|29529|29662.4|29512.4|27
1624369260000|2021-06-22 13:41:00|29667.4|29517.4|29663.6|29513.6|29672.7|29522.7|29659.5|29509.5|26
1624369270000|2021-06-22 13:41:10|29663.7|29513.7|29654.6|29504.6|29665.1|29515.1|29650.6|29500.6|26
1624369280000|2021-06-22 13:41:20|29657.3|29507.3|29681.9|29531.9|29681.9|29531.9|29657.3|29507.3|28
1624369290000|2021-06-22 13:41:30|29684.7|29534.7|29663|29513|29687.8|29537.8|29658.2|29508.2|27
1624369300000|2021-06-22 13:41:40|29665.4|29515.4|29671.7|29521.7|29673|29523|29651.7|29501.7|26
1624369310000|2021-06-22 13:41:50|29671.6|29521.6|29667.1|29517.1|29683.2|29533.2|29654.9|29504.9|27
1624369320000|2021-06-22 13:42:00|29670.3|29520.3|29640.8|29490.8|29670.3|29520.3|29637.2|29487.2|26
1624369330000|2021-06-22 13:42:10|29640.6|29490.6|29631.9|29481.9|29658.4|29508.4|29613.7|29463.7|24
1624369340000|2021-06-22 13:42:20|29630.1|29480.1|29594.6|29444.6|29637.6|29487.6|29591.1|29441.1|27
1624369350000|2021-06-22 13:42:30|29596|29446|29584.7|29434.7|29627.1|29477.1|29581|29431|28
1624369360000|2021-06-22 13:42:40|29586.6|29436.6|29587.3|29437.3|29588.6|29438.6|29581.6|29431.6|28
1624369370000|2021-06-22 13:42:50|29584|29434|29584|29434|29589.3|29439.3|29581.9|29431.9|28
1624369380000|2021-06-22 13:43:00|29589.6|29439.6|29581.4|29431.4|29589.6|29439.6|29576.2|29426.2|27
1624369390000|2021-06-22 13:43:10|29581.3|29431.3|29540.8|29390.8|29582.1|29432.1|29539.4|29389.4|29
1624369400000|2021-06-22 13:43:20|29537.7|29387.7|29546|29396|29553.8|29403.8|29532.6|29382.6|27
1624369410000|2021-06-22 13:43:30|29556.9|29406.9|29536.6|29386.6|29556.9|29406.9|29532.3|29382.3|27
1624369420000|2021-06-22 13:43:40|29537.2|29387.2|29537.6|29387.6|29561.5|29411.5|29526.5|29376.5|28
1624369430000|2021-06-22 13:43:50|29538.3|29388.3|29539.9|29389.9|29552.1|29402.1|29532.6|29382.6|29
1624369440000|2021-06-22 13:44:00|29540.2|29390.2|29512.1|29362.1|29556.7|29406.7|29509.3|29359.3|27
1624369450000|2021-06-22 13:44:10|29511.9|29361.9|29528.3|29378.3|29538.8|29388.8|29503.8|29353.8|27
1624369460000|2021-06-22 13:44:20|29527.8|29377.8|29563.2|29413.2|29587.5|29437.5|29527.5|29377.5|27
1624369470000|2021-06-22 13:44:30|29559.8|29409.8|29605.1|29455.1|29606.7|29456.7|29559.8|29409.8|28
1624369480000|2021-06-22 13:44:40|29609.6|29459.6|29562.4|29412.4|29620|29470|29562.4|29412.4|26
1624369490000|2021-06-22 13:44:50|29562.2|29412.2|29575.5|29425.5|29577|29427|29541.7|29391.7|29
1624369500000|2021-06-22 13:45:00|29576.2|29426.2|29567.7|29417.7|29580.8|29430.8|29547.8|29397.8|28
1624369510000|2021-06-22 13:45:10|29565.2|29415.2|29568.9|29418.9|29568.9|29418.9|29521|29371|29
1624369520000|2021-06-22 13:45:20|29561.7|29411.7|29559.2|29409.2|29574.5|29424.5|29511.7|29361.7|29
1624369530000|2021-06-22 13:45:30|29545.9|29395.9|29545.5|29395.5|29552.9|29402.9|29519|29369|27
1624369540000|2021-06-22 13:45:40|29550.1|29400.1|29542.3|29392.3|29563.1|29413.1|29524.6|29374.6|27
1624369550000|2021-06-22 13:45:50|29564.1|29414.1|29551.6|29401.6|29564.1|29414.1|29496.7|29346.7|26
1624369560000|2021-06-22 13:46:00|29511.7|29361.7|29483.7|29333.7|29537.8|29387.8|29474.1|29324.1|19
1624369570000|2021-06-22 13:46:10|29475.9|29325.9|29431.6|29281.6|29525.1|29375.1|29418|29268|26
1624369580000|2021-06-22 13:46:20|29442.7|29292.7|29346|29196|29442.7|29292.7|29335.5|29185.5|23
1624369590000|2021-06-22 13:46:30|29347.5|29197.5|29348.1|29198.1|29364.1|29214.1|29341.1|29191.1|23
1624369600000|2021-06-22 13:46:40|29348.7|29198.7|29344|29194|29350.7|29200.7|29339.4|29189.4|17
1624369610000|2021-06-22 13:46:50|29347.3|29197.3|29326|29176|29350.7|29200.7|29326|29176|19
1624369620000|2021-06-22 13:47:00|29330.9|29180.9|29306.7|29156.7|29350.7|29200.7|29293.4|29143.4|25
1624369630000|2021-06-22 13:47:10|29304.5|29154.5|29277.1|29127.1|29311.1|29161.1|29277.1|29127.1|23
1624369640000|2021-06-22 13:47:20|29275.1|29125.1|29249|29099|29275.1|29125.1|29245.4|29095.4|23
1624369650000|2021-06-22 13:47:30|29249.7|29099.7|29294.4|29144.4|29297.4|29147.4|29246.9|29096.9|21
1624369660000|2021-06-22 13:47:40|29287.3|29137.3|29301.2|29151.2|29306|29156|29286.5|29136.5|27
1624369670000|2021-06-22 13:47:50|29298|29148|29261.2|29111.2|29301.8|29151.8|29259.9|29109.9|28
1624369680000|2021-06-22 13:48:00|29261.6|29111.6|29259.9|29109.9|29262|29112|29252.4|29102.4|23
1624369690000|2021-06-22 13:48:10|29266|29116|29285.6|29135.6|29305.2|29155.2|29262.6|29112.6|17
1624369700000|2021-06-22 13:48:20|29282.5|29132.5|29260.4|29110.4|29282.5|29132.5|29252.1|29102.1|21
1624369710000|2021-06-22 13:48:30|29255.8|29105.8|29246.2|29096.2|29259.6|29109.6|29245.5|29095.5|26
1624369720000|2021-06-22 13:48:40|29253.9|29103.9|29252.6|29102.6|29261.4|29111.4|29242.8|29092.8|23
1624369730000|2021-06-22 13:48:50|29242.8|29092.8|29252.6|29102.6|29252.6|29102.6|29242.8|29092.8|14
1624369740000|2021-06-22 13:49:00|29248.9|29098.9|29282.2|29132.2|29282.2|29132.2|29248.9|29098.9|19
1624369750000|2021-06-22 13:49:10|29277.1|29127.1|29295.8|29145.8|29304.2|29154.2|29263.1|29113.1|26
1624369760000|2021-06-22 13:49:20|29294.5|29144.5|29261.4|29111.4|29294.5|29144.5|29254.6|29104.6|27
1624369770000|2021-06-22 13:49:30|29261.6|29111.6|29246.5|29096.5|29267.7|29117.7|29246.5|29096.5|25
1624369780000|2021-06-22 13:49:40|29243.8|29093.8|29240.6|29090.6|29246.8|29096.8|29235.5|29085.5|21
1624369790000|2021-06-22 13:49:50|29235.1|29085.1|29226.7|29076.7|29245.4|29095.4|29214.3|29064.3|14
1624369800000|2021-06-22 13:50:00|29223.7|29073.7|29254.6|29104.6|29259.6|29109.6|29200|29050|25
1624369810000|2021-06-22 13:50:10|29264.7|29114.7|29267.8|29117.8|29295.5|29145.5|29255.6|29105.6|32
1624369820000|2021-06-22 13:50:20|29267.9|29117.9|29231.8|29081.8|29267.9|29117.9|29229.8|29079.8|30
1624369830000|2021-06-22 13:50:30|29230.1|29080.1|29197.9|29047.9|29231.2|29081.2|29192.7|29042.7|31
1624369840000|2021-06-22 13:50:40|29198.8|29048.8|29212.2|29062.2|29218.9|29068.9|29177.5|29027.5|32
1624369850000|2021-06-22 13:50:50|29210.5|29060.5|29248.1|29098.1|29252.5|29102.5|29199.8|29049.8|27
1624369860000|2021-06-22 13:51:00|29242.7|29092.7|29266.9|29116.9|29285.3|29135.3|29239.5|29089.5|27
1624369870000|2021-06-22 13:51:10|29264|29114|29291.5|29141.5|29291.5|29141.5|29249|29099|29
1624369880000|2021-06-22 13:51:20|29285.4|29135.4|29280.7|29130.7|29291|29141|29263.8|29113.8|25
1624369890000|2021-06-22 13:51:30|29289.6|29139.6|29246.5|29096.5|29289.6|29139.6|29240.9|29090.9|23
1624369900000|2021-06-22 13:51:40|29243|29093|29244.4|29094.4|29250.6|29100.6|29242.8|29092.8|27
1624369910000|2021-06-22 13:51:50|29247.5|29097.5|29258.9|29108.9|29258.9|29108.9|29244.6|29094.6|28
1624369920000|2021-06-22 13:52:00|29257.2|29107.2|29238.1|29088.1|29262|29112|29232.7|29082.7|30
1624369930000|2021-06-22 13:52:10|29239.5|29089.5|29235|29085|29249.1|29099.1|29211.4|29061.4|31
1624369940000|2021-06-22 13:52:20|29237.8|29087.8|29172.9|29022.9|29249.1|29099.1|29171.2|29021.2|27
1624369950000|2021-06-22 13:52:30|29172.8|29022.8|29145.5|28995.5|29175.2|29025.2|29139|28989|17
1624369960000|2021-06-22 13:52:40|29144.1|28994.1|29101.1|28951.1|29154.1|29004.1|29101.1|28951.1|21
1624369970000|2021-06-22 13:52:50|29097.9|28947.9|29097.8|28947.8|29182.9|29032.9|29082.4|28932.4|36
1624369980000|2021-06-22 13:53:00|29097|28947|29041.1|28891.1|29111.7|28961.7|29041.1|28891.1|28
1624369990000|2021-06-22 13:53:10|29062.7|28912.7|29100.7|28950.7|29120.4|28970.4|29056.3|28906.3|36
1624370000000|2021-06-22 13:53:20|29099.7|28949.7|29101.1|28951.1|29118.8|28968.8|29093.8|28943.8|25
1624370010000|2021-06-22 13:53:30|29094.6|28944.6|29091.6|28941.6|29101.1|28951.1|29084.5|28934.5|24
1624370020000|2021-06-22 13:53:40|29090.7|28940.7|29090.6|28940.6|29101.1|28951.1|29087|28937|32
1624370030000|2021-06-22 13:53:50|29093.4|28943.4|29065.1|28915.1|29096.6|28946.6|29065.1|28915.1|15
1624370040000|2021-06-22 13:54:00|29089.8|28939.8|29096.2|28946.2|29102.5|28952.5|29085.8|28935.8|26
1624370050000|2021-06-22 13:54:10|29096.9|28946.9|29100.6|28950.6|29102.3|28952.3|29093.6|28943.6|25
1624370060000|2021-06-22 13:54:20|29097.4|28947.4|29062.6|28912.6|29101.5|28951.5|29062.6|28912.6|30
1624370070000|2021-06-22 13:54:30|29059.9|28909.9|29002|28852|29073.9|28923.9|29001.9|28851.9|28
1624370080000|2021-06-22 13:54:40|29000.7|28850.7|29019.3|28869.3|29069.2|28919.2|28990.3|28840.3|32
1624370090000|2021-06-22 13:54:50|29013.4|28863.4|28979.9|28829.9|29016.2|28866.2|28979.9|28829.9|20
1624370100000|2021-06-22 13:55:00|28981.5|28831.5|29042.2|28892.2|29060|28910|28981.2|28831.2|29
1624370110000|2021-06-22 13:55:10|28984.2|28834.2|28970.4|28820.4|28984.2|28834.2|28959.8|28809.8|24
1624370120000|2021-06-22 13:55:20|28965|28815|28965.4|28815.4|28976.3|28826.3|28946.2|28796.2|28
1624370130000|2021-06-22 13:55:30|28955.1|28805.1|28941.6|28791.6|28990.2|28840.2|28918.8|28768.8|24
1624370140000|2021-06-22 13:55:40|28943.3|28793.3|28939.3|28789.3|28953.1|28803.1|28939.3|28789.3|20
1624370150000|2021-06-22 13:55:50|28940.7|28790.7|28943.3|28793.3|28945.2|28795.2|28938.2|28788.2|18
1624370160000|2021-06-22 13:56:00|28973|28823|29035.9|28885.9|29035.9|28885.9|28970.2|28820.2|17
1624370170000|2021-06-22 13:56:10|29039.8|28889.8|29032.9|28882.9|29053.8|28903.8|29028.3|28878.3|17
1624370180000|2021-06-22 13:56:20|29021.3|28871.3|29009.4|28859.4|29026|28876|28979.5|28829.5|22
1624370190000|2021-06-22 13:56:30|29007.4|28857.4|29030.4|28880.4|29030.4|28880.4|29007.4|28857.4|24
1624370200000|2021-06-22 13:56:40|29033.4|28883.4|29086.5|28936.5|29086.5|28936.5|29033.4|28883.4|33
1624370210000|2021-06-22 13:56:50|29086.6|28936.6|29167.5|29017.5|29167.8|29017.8|29081.3|28931.3|31
1624370220000|2021-06-22 13:57:00|29170.6|29020.6|29120.1|28970.1|29170.6|29020.6|29086.6|28936.6|32
1624370230000|2021-06-22 13:57:10|29134|28984|29190.6|29040.6|29190.6|29040.6|29134|28984|30
1624370240000|2021-06-22 13:57:20|29185.8|29035.8|29395.3|29245.3|29395.3|29245.3|29185.8|29035.8|37
1624370250000|2021-06-22 13:57:30|29395.4|29245.4|29591.4|29441.4|29591.4|29441.4|29395.4|29245.4|39
1624370260000|2021-06-22 13:57:40|29606.2|29456.2|29520.4|29370.4|29724.2|29574.2|29519.2|29369.2|40
1624370270000|2021-06-22 13:57:50|29520.2|29370.2|29517.8|29367.8|29584.4|29434.4|29510.1|29360.1|40
1624370280000|2021-06-22 13:58:00|29529.2|29379.2|29534.4|29384.4|29543.7|29393.7|29497|29347|36
1624370290000|2021-06-22 13:58:10|29548.3|29398.3|29483.1|29333.1|29549.8|29399.8|29482.6|29332.6|37
1624370300000|2021-06-22 13:58:20|29485.5|29335.5|29436.3|29286.3|29485.5|29335.5|29424.1|29274.1|37
1624370310000|2021-06-22 13:58:30|29460.5|29310.5|29421.8|29271.8|29460.5|29310.5|29364|29214|29
1624370320000|2021-06-22 13:58:40|29420.9|29270.9|29397.6|29247.6|29433.8|29283.8|29397.6|29247.6|22
1624370330000|2021-06-22 13:58:50|29416.8|29266.8|29420.7|29270.7|29435.3|29285.3|29403.9|29253.9|28
1624370340000|2021-06-22 13:59:00|29413.7|29263.7|29395.7|29245.7|29419.4|29269.4|29376.1|29226.1|25
1624370350000|2021-06-22 13:59:10|29399.1|29249.1|29386.5|29236.5|29399.1|29249.1|29355.8|29205.8|23
1624370360000|2021-06-22 13:59:20|29388.6|29238.6|29301.1|29151.1|29390.9|29240.9|29298.5|29148.5|35
1624370370000|2021-06-22 13:59:30|29306.3|29156.3|29327.5|29177.5|29327.5|29177.5|29298.6|29148.6|33
1624370380000|2021-06-22 13:59:40|29307.6|29157.6|29277.1|29127.1|29356.4|29206.4|29276.1|29126.1|38
1624370390000|2021-06-22 13:59:50|29276.7|29126.7|29308.3|29158.3|29308.3|29158.3|29265.1|29115.1|34
1624370400000|2021-06-22 14:00:00|29307.5|29157.5|29343.6|29193.6|29343.6|29193.6|29307.5|29157.5|36
1624370410000|2021-06-22 14:00:10|29344.5|29194.5|29396.7|29246.7|29396.7|29246.7|29344.5|29194.5|35
1624370420000|2021-06-22 14:00:20|29397.8|29247.8|29451|29301|29462.7|29312.7|29392.7|29242.7|33
1624370430000|2021-06-22 14:00:30|29432|29282|29426.1|29276.1|29438.7|29288.7|29409.9|29259.9|14
1624370440000|2021-06-22 14:00:40|29422.2|29272.2|29477|29327|29477|29327|29422.2|29272.2|13
1624370450000|2021-06-22 14:00:50|29471|29321|29453.7|29303.7|29523.3|29373.3|29447.5|29297.5|19
1624370460000|2021-06-22 14:01:00|29450|29300|29446.1|29296.1|29484|29334|29435.7|29285.7|18
1624370470000|2021-06-22 14:01:10|29447.6|29297.6|29509.6|29359.6|29512.9|29362.9|29447.6|29297.6|21
1624370480000|2021-06-22 14:01:20|29510.5|29360.5|29545.4|29395.4|29546.1|29396.1|29499.1|29349.1|32
1624370490000|2021-06-22 14:01:30|29542|29392|29561.6|29411.6|29561.6|29411.6|29542|29392|25
1624370500000|2021-06-22 14:01:40|29560.1|29410.1|29550.3|29400.3|29560.1|29410.1|29548.8|29398.8|23
1624370510000|2021-06-22 14:01:50|29555.1|29405.1|29552.8|29402.8|29555.1|29405.1|29545.1|29395.1|17
1624370520000|2021-06-22 14:02:00|29555.2|29405.2|29556.9|29406.9|29564.8|29414.8|29537.6|29387.6|30
1624370530000|2021-06-22 14:02:10|29560.2|29410.2|29549.7|29399.7|29560.3|29410.3|29548.9|29398.9|24
1624370540000|2021-06-22 14:02:20|29550.8|29400.8|29558.3|29408.3|29558.3|29408.3|29546.9|29396.9|23
1624370550000|2021-06-22 14:02:30|29562.6|29412.6|29549|29399|29584.8|29434.8|29535.6|29385.6|33
1624370560000|2021-06-22 14:02:40|29554.5|29404.5|29564|29414|29564.9|29414.9|29554.5|29404.5|19
1624370570000|2021-06-22 14:02:50|29563.2|29413.2|29560.2|29410.2|29565.7|29415.7|29558.7|29408.7|17
1624370580000|2021-06-22 14:03:00|29559|29409|29555.2|29405.2|29563.9|29413.9|29555.2|29405.2|21
1624370590000|2021-06-22 14:03:10|29554.9|29404.9|29552.8|29402.8|29559.1|29409.1|29537.1|29387.1|28
1624370600000|2021-06-22 14:03:20|29545.5|29395.5|29551.4|29401.4|29559.4|29409.4|29541.5|29391.5|26
1624370610000|2021-06-22 14:03:30|29559.4|29409.4|29556.9|29406.9|29559.4|29409.4|29522.2|29372.2|31
1624370620000|2021-06-22 14:03:40|29550.1|29400.1|29380|29230|29550.1|29400.1|29376.8|29226.8|32
1624370630000|2021-06-22 14:03:50|29365.8|29215.8|29385.3|29235.3|29406.2|29256.2|29365.7|29215.7|32
1624370640000|2021-06-22 14:04:00|29388|29238|29388.3|29238.3|29406.7|29256.7|29385.8|29235.8|34
1624370650000|2021-06-22 14:04:10|29388.2|29238.2|29394.6|29244.6|29399.6|29249.6|29379.3|29229.3|31
1624370660000|2021-06-22 14:04:20|29391.1|29241.1|29397.1|29247.1|29402.9|29252.9|29376.2|29226.2|28
1624370670000|2021-06-22 14:04:30|29397|29247|29369.6|29219.6|29399.2|29249.2|29351.8|29201.8|18
1624370680000|2021-06-22 14:04:40|29365.5|29215.5|29333.9|29183.9|29373.3|29223.3|29316.8|29166.8|27
1624370690000|2021-06-22 14:04:50|29346.6|29196.6|29345.1|29195.1|29356.2|29206.2|29318.6|29168.6|24
1624370700000|2021-06-22 14:05:00|29344.9|29194.9|29282.9|29132.9|29344.9|29194.9|29245.2|29095.2|25
1624370710000|2021-06-22 14:05:10|29283|29133|29220|29070|29312.8|29162.8|29220|29070|28
1624370720000|2021-06-22 14:05:20|29222.8|29072.8|29216.2|29066.2|29223.9|29073.9|29213.7|29063.7|25
1624370730000|2021-06-22 14:05:30|29217.3|29067.3|29219.8|29069.8|29222.2|29072.2|29187.1|29037.1|30
1624370740000|2021-06-22 14:05:40|29216.8|29066.8|29206.7|29056.7|29216.8|29066.8|29185.9|29035.9|20
1624370750000|2021-06-22 14:05:50|29202.9|29052.9|29173.4|29023.4|29209.7|29059.7|29163.2|29013.2|25
1624370760000|2021-06-22 14:06:00|29173.8|29023.8|29196.4|29046.4|29198.4|29048.4|29173.6|29023.6|19
1624370770000|2021-06-22 14:06:10|29196.8|29046.8|29182.6|29032.6|29211.9|29061.9|29182.3|29032.3|14
1624370780000|2021-06-22 14:06:20|29181.8|29031.8|29180|29030|29184.9|29034.9|29173.2|29023.2|18
1624370790000|2021-06-22 14:06:30|29174.6|29024.6|29162.8|29012.8|29178.7|29028.7|29161|29011|21
1624370800000|2021-06-22 14:06:40|29163.5|29013.5|29190|29040|29213.4|29063.4|29161.7|29011.7|29
1624370810000|2021-06-22 14:06:50|29189.5|29039.5|29173|29023|29202.4|29052.4|29167.2|29017.2|15
1624370820000|2021-06-22 14:07:00|29173.6|29023.6|29170.3|29020.3|29177.4|29027.4|29159.9|29009.9|24
1624370830000|2021-06-22 14:07:10|29169.8|29019.8|29145.8|28995.8|29169.8|29019.8|29143.2|28993.2|18
1624370840000|2021-06-22 14:07:20|29153.3|29003.3|29135.1|28985.1|29153.3|29003.3|29126.7|28976.7|24
1624370850000|2021-06-22 14:07:30|29136.4|28986.4|29157.1|29007.1|29171.4|29021.4|29127.8|28977.8|28
1624370860000|2021-06-22 14:07:40|29151|29001|29164.3|29014.3|29173.3|29023.3|29138.8|28988.8|35
1624370870000|2021-06-22 14:07:50|29165.1|29015.1|29199|29049|29199|29049|29165.1|29015.1|27
1624370880000|2021-06-22 14:08:00|29202.3|29052.3|29259.8|29109.8|29259.8|29109.8|29202.3|29052.3|28
1624370890000|2021-06-22 14:08:10|29265.4|29115.4|29317.4|29167.4|29336.1|29186.1|29263.3|29113.3|20
1624370900000|2021-06-22 14:08:20|29319.9|29169.9|29304.1|29154.1|29319.9|29169.9|29298.5|29148.5|17
1624370910000|2021-06-22 14:08:30|29305.6|29155.6|29302.7|29152.7|29310.1|29160.1|29302.7|29152.7|14
1624370920000|2021-06-22 14:08:40|29302|29152|29329.4|29179.4|29330.5|29180.5|29302|29152|22
1624370930000|2021-06-22 14:08:50|29339.6|29189.6|29343.2|29193.2|29367.2|29217.2|29339.6|29189.6|23
1624370940000|2021-06-22 14:09:00|29342.2|29192.2|29313.4|29163.4|29358.4|29208.4|29313.4|29163.4|33
1624370950000|2021-06-22 14:09:10|29311.3|29161.3|29297.5|29147.5|29322.3|29172.3|29279.4|29129.4|32
1624370960000|2021-06-22 14:09:20|29307.9|29157.9|29264.1|29114.1|29313.3|29163.3|29256|29106|34
1624370970000|2021-06-22 14:09:30|29262.4|29112.4|29302.7|29152.7|29309.9|29159.9|29261.6|29111.6|34
1624370980000|2021-06-22 14:09:40|29302.3|29152.3|29299.7|29149.7|29323.4|29173.4|29281.1|29131.1|36
1624370990000|2021-06-22 14:09:50|29299.6|29149.6|29277.4|29127.4|29300.3|29150.3|29277.4|29127.4|34
1624371000000|2021-06-22 14:10:00|29279.6|29129.6|29348|29198|29348|29198|29279.6|29129.6|38
1624371010000|2021-06-22 14:10:10|29348.1|29198.1|29350.8|29200.8|29350.8|29200.8|29303.1|29153.1|35
1624371020000|2021-06-22 14:10:20|29351.7|29201.7|29381.7|29231.7|29382.1|29232.1|29347.4|29197.4|39
1624371030000|2021-06-22 14:10:30|29381.8|29231.8|29418.1|29268.1|29418.8|29268.8|29381.8|29231.8|37
1624371040000|2021-06-22 14:10:40|29419.5|29269.5|29406.8|29256.8|29434.1|29284.1|29395.5|29245.5|40
1624371050000|2021-06-22 14:10:50|29404.3|29254.3|29391.9|29241.9|29414.9|29264.9|29391.9|29241.9|37
1624371060000|2021-06-22 14:11:00|29392.3|29242.3|29431.4|29281.4|29439.4|29289.4|29392.3|29242.3|40
1624371070000|2021-06-22 14:11:10|29432|29282|29419.4|29269.4|29432.4|29282.4|29410.6|29260.6|40
1624371080000|2021-06-22 14:11:20|29425.4|29275.4|29415.4|29265.4|29430.7|29280.7|29413.1|29263.1|37
1624371090000|2021-06-22 14:11:30|29415.9|29265.9|29427|29277|29427|29277|29408.3|29258.3|36
1624371100000|2021-06-22 14:11:40|29426.9|29276.9|29471.7|29321.7|29472.9|29322.9|29426.9|29276.9|38
1624371110000|2021-06-22 14:11:50|29474.4|29324.4|29450.6|29300.6|29477.4|29327.4|29450.6|29300.6|38
1624371120000|2021-06-22 14:12:00|29450.5|29300.5|29420.6|29270.6|29459.3|29309.3|29420.6|29270.6|37
1624371130000|2021-06-22 14:12:10|29420.8|29270.8|29390.7|29240.7|29441.9|29291.9|29355.3|29205.3|37
1624371140000|2021-06-22 14:12:20|29369.7|29219.7|29382.3|29232.3|29427.3|29277.3|29351.3|29201.3|39
1624371150000|2021-06-22 14:12:30|29351.8|29201.8|29376.7|29226.7|29381|29231|29347.7|29197.7|38
1624371160000|2021-06-22 14:12:40|29376.1|29226.1|29378.4|29228.4|29378.4|29228.4|29352.3|29202.3|35
1624371170000|2021-06-22 14:12:50|29379.2|29229.2|29417.4|29267.4|29422.7|29272.7|29373.2|29223.2|38
1624371180000|2021-06-22 14:13:00|29417.1|29267.1|29445.5|29295.5|29445.9|29295.9|29412.1|29262.1|36
1624371190000|2021-06-22 14:13:10|29446.3|29296.3|29438|29288|29451.8|29301.8|29424.5|29274.5|37
1624371200000|2021-06-22 14:13:20|29441.7|29291.7|29479|29329|29511.2|29361.2|29435.4|29285.4|36
1624371210000|2021-06-22 14:13:30|29482.1|29332.1|29483.5|29333.5|29492.7|29342.7|29458.6|29308.6|40
1624371220000|2021-06-22 14:13:40|29484.7|29334.7|29492.3|29342.3|29497.8|29347.8|29476|29326|39
1624371230000|2021-06-22 14:13:50|29489|29339|29513.9|29363.9|29514.3|29364.3|29483.3|29333.3|38
1624371240000|2021-06-22 14:14:00|29515.1|29365.1|29530.4|29380.4|29546.2|29396.2|29510.2|29360.2|40
1624371250000|2021-06-22 14:14:10|29524.1|29374.1|29486.4|29336.4|29524.1|29374.1|29486|29336|38
1624371260000|2021-06-22 14:14:20|29483.8|29333.8|29483|29333|29507.3|29357.3|29462.5|29312.5|35
1624371270000|2021-06-22 14:14:30|29482.5|29332.5|29505.4|29355.4|29516|29366|29482.1|29332.1|38
1624371280000|2021-06-22 14:14:40|29506.3|29356.3|29511.2|29361.2|29522.9|29372.9|29498.4|29348.4|40
1624371290000|2021-06-22 14:14:50|29506.3|29356.3|29545.7|29395.7|29545.7|29395.7|29501.5|29351.5|37
1624371300000|2021-06-22 14:15:00|29546.5|29396.5|29558.5|29408.5|29558.5|29408.5|29510.9|29360.9|37
1624371310000|2021-06-22 14:15:10|29562.8|29412.8|29584.7|29434.7|29584.7|29434.7|29562.8|29412.8|36
1624371320000|2021-06-22 14:15:20|29584.5|29434.5|29568.8|29418.8|29584.5|29434.5|29543|29393|37
1624371330000|2021-06-22 14:15:30|29569.9|29419.9|29580.7|29430.7|29586.1|29436.1|29569.9|29419.9|38
1624371340000|2021-06-22 14:15:40|29580.8|29430.8|29627|29477|29630.5|29480.5|29575.2|29425.2|33
1624371350000|2021-06-22 14:15:50|29619.9|29469.9|29638.1|29488.1|29642.9|29492.9|29619.5|29469.5|39
1624371360000|2021-06-22 14:16:00|29637.5|29487.5|29624.4|29474.4|29637.6|29487.6|29612.4|29462.4|38
1624371370000|2021-06-22 14:16:10|29627.1|29477.1|29631.9|29481.9|29644.1|29494.1|29622.7|29472.7|36
1624371380000|2021-06-22 14:16:20|29631.6|29481.6|29663.5|29513.5|29666.2|29516.2|29630.5|29480.5|37
1624371390000|2021-06-22 14:16:30|29663.8|29513.8|29663.6|29513.6|29682.1|29532.1|29652.5|29502.5|34
1624371400000|2021-06-22 14:16:40|29661.3|29511.3|29641.4|29491.4|29661.5|29511.5|29639.7|29489.7|35
1624371410000|2021-06-22 14:16:50|29642|29492|29624.5|29474.5|29642|29492|29616.5|29466.5|38
1624371420000|2021-06-22 14:17:00|29619.3|29469.3|29588.6|29438.6|29619.3|29469.3|29578.7|29428.7|37
1624371430000|2021-06-22 14:17:10|29588.4|29438.4|29572.7|29422.7|29590|29440|29558.3|29408.3|33
1624371440000|2021-06-22 14:17:20|29572|29422|29565|29415|29581.1|29431.1|29511.1|29361.1|40
1624371450000|2021-06-22 14:17:30|29563|29413|29470.6|29320.6|29589.5|29439.5|29458.3|29308.3|40
1624371460000|2021-06-22 14:17:40|29455.5|29305.5|29480.9|29330.9|29497.2|29347.2|29455.4|29305.4|37
1624371470000|2021-06-22 14:17:50|29482.5|29332.5|29493.8|29343.8|29506.2|29356.2|29482.5|29332.5|39
1624371480000|2021-06-22 14:18:00|29498|29348|29470.9|29320.9|29498|29348|29459.1|29309.1|37
1624371490000|2021-06-22 14:18:10|29470.8|29320.8|29558.8|29408.8|29565|29415|29461.3|29311.3|37
1624371500000|2021-06-22 14:18:20|29556.8|29406.8|29565.3|29415.3|29586.1|29436.1|29542.1|29392.1|38
1624371510000|2021-06-22 14:18:30|29564.4|29414.4|29561|29411|29575.9|29425.9|29553.3|29403.3|37
1624371520000|2021-06-22 14:18:40|29561.1|29411.1|29570.9|29420.9|29584.5|29434.5|29561.1|29411.1|38
1624371530000|2021-06-22 14:18:50|29573.5|29423.5|29563.2|29413.2|29583.4|29433.4|29552.8|29402.8|36
1624371540000|2021-06-22 14:19:00|29563.3|29413.3|29608.8|29458.8|29608.8|29458.8|29559.8|29409.8|37
1624371550000|2021-06-22 14:19:10|29607|29457|29596.7|29446.7|29632.5|29482.5|29590.5|29440.5|39
1624371560000|2021-06-22 14:19:20|29596.6|29446.6|29564.6|29414.6|29605.3|29455.3|29564.6|29414.6|40
1624371570000|2021-06-22 14:19:30|29568.3|29418.3|29534.9|29384.9|29569.4|29419.4|29534.9|29384.9|34
1624371580000|2021-06-22 14:19:40|29530.1|29380.1|29529.8|29379.8|29532.2|29382.2|29525.7|29375.7|40
1624371590000|2021-06-22 14:19:50|29529.4|29379.4|29508.7|29358.7|29533.6|29383.6|29508.3|29358.3|39
1624371600000|2021-06-22 14:20:00|29512.7|29362.7|29487.8|29337.8|29512.7|29362.7|29477.6|29327.6|35
1624371610000|2021-06-22 14:20:10|29486.8|29336.8|29501|29351|29519.7|29369.7|29480.6|29330.6|32
1624371620000|2021-06-22 14:20:20|29498.3|29348.3|29467.2|29317.2|29498.3|29348.3|29455.3|29305.3|35
1624371630000|2021-06-22 14:20:30|29465.7|29315.7|29445|29295|29477.5|29327.5|29443.7|29293.7|35
1624371640000|2021-06-22 14:20:40|29454.9|29304.9|29456.2|29306.2|29481.5|29331.5|29435.1|29285.1|38
1624371650000|2021-06-22 14:20:50|29476|29326|29396.9|29246.9|29476|29326|29389|29239|35
1624371660000|2021-06-22 14:21:00|29397|29247|29412.4|29262.4|29412.4|29262.4|29386.2|29236.2|37
1624371670000|2021-06-22 14:21:10|29416.9|29266.9|29430.1|29280.1|29446.7|29296.7|29416.9|29266.9|38
1624371680000|2021-06-22 14:21:20|29427.7|29277.7|29425.7|29275.7|29433.7|29283.7|29421.6|29271.6|40
1624371690000|2021-06-22 14:21:30|29426.1|29276.1|29484.9|29334.9|29499.6|29349.6|29423.6|29273.6|37
1624371700000|2021-06-22 14:21:40|29483.5|29333.5|29473.8|29323.8|29483.9|29333.9|29473.8|29323.8|34
1624371710000|2021-06-22 14:21:50|29473.3|29323.3|29501.1|29351.1|29515.9|29365.9|29471.7|29321.7|38
1624371720000|2021-06-22 14:22:00|29502.4|29352.4|29535.4|29385.4|29554.4|29404.4|29502.4|29352.4|39
1624371730000|2021-06-22 14:22:10|29535.5|29385.5|29523.2|29373.2|29538.6|29388.6|29489.1|29339.1|39
1624371740000|2021-06-22 14:22:20|29518.2|29368.2|29533.5|29383.5|29546.2|29396.2|29516|29366|34
1624371750000|2021-06-22 14:22:30|29533.4|29383.4|29560.5|29410.5|29574.1|29424.1|29524.7|29374.7|40
1624371760000|2021-06-22 14:22:40|29559.1|29409.1|29587.7|29437.7|29587.7|29437.7|29557|29407|34
1624371770000|2021-06-22 14:22:50|29586.3|29436.3|29583.8|29433.8|29591.1|29441.1|29561|29411|37
1624371780000|2021-06-22 14:23:00|29583.9|29433.9|29611.9|29461.9|29611.9|29461.9|29579.1|29429.1|35
1624371790000|2021-06-22 14:23:10|29611.6|29461.6|29615.8|29465.8|29629.8|29479.8|29610.6|29460.6|39
1624371800000|2021-06-22 14:23:20|29615.2|29465.2|29603.5|29453.5|29617|29467|29597.4|29447.4|39
1624371810000|2021-06-22 14:23:30|29604.4|29454.4|29614.5|29464.5|29614.5|29464.5|29590.1|29440.1|36
1624371820000|2021-06-22 14:23:40|29613.9|29463.9|29622.8|29472.8|29636.5|29486.5|29609.9|29459.9|39
1624371830000|2021-06-22 14:23:50|29619|29469|29679.2|29529.2|29679.2|29529.2|29619|29469|34
1624371840000|2021-06-22 14:24:00|29677.6|29527.6|29671.1|29521.1|29679.1|29529.1|29654.7|29504.7|34
1624371850000|2021-06-22 14:24:10|29671.3|29521.3|29730.1|29580.1|29749.6|29599.6|29669.6|29519.6|36
1624371860000|2021-06-22 14:24:20|29732.5|29582.5|29812.3|29662.3|29812.6|29662.6|29732.5|29582.5|38
1624371870000|2021-06-22 14:24:30|29812.4|29662.4|29824.9|29674.9|29834.6|29684.6|29812.4|29662.4|39
1624371880000|2021-06-22 14:24:40|29822.3|29672.3|29822.3|29672.3|29822.3|29672.3|29799.6|29649.6|39
1624371890000|2021-06-22 14:24:50|29826.2|29676.2|29849.4|29699.4|29851|29701|29807.9|29657.9|39
1624371900000|2021-06-22 14:25:00|29848.4|29698.4|29815|29665|29848.4|29698.4|29810.5|29660.5|38
1624371910000|2021-06-22 14:25:10|29816|29666|29805.5|29655.5|29830.9|29680.9|29802.8|29652.8|37
1624371920000|2021-06-22 14:25:20|29807.7|29657.7|29793.4|29643.4|29817.4|29667.4|29792.9|29642.9|36
1624371930000|2021-06-22 14:25:30|29807.2|29657.2|29809.2|29659.2|29813.7|29663.7|29783.8|29633.8|39
1624371940000|2021-06-22 14:25:40|29809.5|29659.5|29818.5|29668.5|29851.3|29701.3|29809.5|29659.5|39
1624371950000|2021-06-22 14:25:50|29819.5|29669.5|29828.6|29678.6|29831.3|29681.3|29809.4|29659.4|39
1624371960000|2021-06-22 14:26:00|29827.8|29677.8|29820.1|29670.1|29835.2|29685.2|29813.4|29663.4|31
1624371970000|2021-06-22 14:26:10|29819.5|29669.5|29829.8|29679.8|29850|29700|29819.5|29669.5|34
1624371980000|2021-06-22 14:26:20|29829.7|29679.7|29820.6|29670.6|29837.4|29687.4|29816.4|29666.4|39
1624371990000|2021-06-22 14:26:30|29817.3|29667.3|29762.6|29612.6|29817.3|29667.3|29755.9|29605.9|39
1624372000000|2021-06-22 14:26:40|29763.5|29613.5|29785.7|29635.7|29814.2|29664.2|29753.2|29603.2|38
1624372010000|2021-06-22 14:26:50|29785.9|29635.9|29735.5|29585.5|29796.6|29646.6|29733.6|29583.6|40
1624372020000|2021-06-22 14:27:00|29734.4|29584.4|29771.8|29621.8|29774.9|29624.9|29733.3|29583.3|39
1624372030000|2021-06-22 14:27:10|29770.4|29620.4|29867.6|29717.6|29867.6|29717.6|29767.5|29617.5|39
1624372040000|2021-06-22 14:27:20|29868.9|29718.9|29894.1|29744.1|29930.5|29780.5|29867|29717|38
1624372050000|2021-06-22 14:27:30|29894.8|29744.8|29892.8|29742.8|29902.5|29752.5|29885.7|29735.7|38
1624372060000|2021-06-22 14:27:40|29893.4|29743.4|29904|29754|29913.5|29763.5|29884.6|29734.6|38
1624372070000|2021-06-22 14:27:50|29891.1|29741.1|29906.7|29756.7|29913.2|29763.2|29881|29731|35
1624372080000|2021-06-22 14:28:00|29913|29763|29938.2|29788.2|29941.4|29791.4|29902.6|29752.6|38
1624372090000|2021-06-22 14:28:10|29939.5|29789.5|29913.7|29763.7|29948.6|29798.6|29912.5|29762.5|40
1624372100000|2021-06-22 14:28:20|29912.6|29762.6|29906|29756|29924.7|29774.7|29905|29755|37
1624372110000|2021-06-22 14:28:30|29904.8|29754.8|29891.9|29741.9|29908|29758|29890.2|29740.2|33
1624372120000|2021-06-22 14:28:40|29891.8|29741.8|29895|29745|29903.7|29753.7|29890.6|29740.6|37
1624372130000|2021-06-22 14:28:50|29896|29746|29898.9|29748.9|29900.8|29750.8|29891.7|29741.7|35
1624372140000|2021-06-22 14:29:00|29896.3|29746.3|29899.5|29749.5|29905.1|29755.1|29893.6|29743.6|37
1624372150000|2021-06-22 14:29:10|29899.8|29749.8|29894|29744|29905.2|29755.2|29894|29744|36
1624372160000|2021-06-22 14:29:20|29895.5|29745.5|29864.7|29714.7|29904.5|29754.5|29864.3|29714.3|38
1624372170000|2021-06-22 14:29:30|29865.3|29715.3|29856.8|29706.8|29876.3|29726.3|29852|29702|34
1624372180000|2021-06-22 14:29:40|29856.3|29706.3|29860.8|29710.8|29872.9|29722.9|29854.7|29704.7|31
1624372190000|2021-06-22 14:29:50|29861|29711|29838.2|29688.2|29867.4|29717.4|29838.2|29688.2|36
1624372200000|2021-06-22 14:30:00|29855.8|29705.8|29781.2|29631.2|29859.5|29709.5|29777|29627|39
1624372210000|2021-06-22 14:30:10|29780.5|29630.5|29781.6|29631.6|29795.4|29645.4|29778.7|29628.7|35
1624372220000|2021-06-22 14:30:20|29783.4|29633.4|29843.1|29693.1|29843.1|29693.1|29775.4|29625.4|38
1624372230000|2021-06-22 14:30:30|29843.5|29693.5|29849|29699|29849.4|29699.4|29834.3|29684.3|37
1624372240000|2021-06-22 14:30:40|29850.4|29700.4|29897.9|29747.9|29897.9|29747.9|29850.4|29700.4|36
1624372250000|2021-06-22 14:30:50|29903.7|29753.7|29906.2|29756.2|29925.1|29775.1|29902.4|29752.4|39
1624372260000|2021-06-22 14:31:00|29906.6|29756.6|29935.5|29785.5|29935.5|29785.5|29893.4|29743.4|39
1624372270000|2021-06-22 14:31:10|29935.1|29785.1|29906.1|29756.1|29941.2|29791.2|29906.1|29756.1|40
1624372280000|2021-06-22 14:31:20|29906.2|29756.2|29924.6|29774.6|29928.7|29778.7|29903.3|29753.3|39
1624372290000|2021-06-22 14:31:30|29924.3|29774.3|29936.1|29786.1|29940.1|29790.1|29914.4|29764.4|38
1624372300000|2021-06-22 14:31:40|29936|29786|29918.8|29768.8|29936|29786|29918.8|29768.8|37
1624372310000|2021-06-22 14:31:50|29918.1|29768.1|29936.4|29786.4|29936.4|29786.4|29912.2|29762.2|39
1624372320000|2021-06-22 14:32:00|29939.7|29789.7|29930.5|29780.5|29942.9|29792.9|29926.5|29776.5|32
1624372330000|2021-06-22 14:32:10|29930.4|29780.4|29890.1|29740.1|29930.4|29780.4|29890.1|29740.1|36
1624372340000|2021-06-22 14:32:20|29895.3|29745.3|29892.1|29742.1|29900.4|29750.4|29887.4|29737.4|36
1624372350000|2021-06-22 14:32:30|29890|29740|29898.9|29748.9|29898.9|29748.9|29887.2|29737.2|29
1624372360000|2021-06-22 14:32:40|29902.2|29752.2|29884.4|29734.4|29902.2|29752.2|29882.9|29732.9|37
1624372370000|2021-06-22 14:32:50|29885.7|29735.7|29887.2|29737.2|29899.9|29749.9|29879.9|29729.9|34
1624372380000|2021-06-22 14:33:00|29886.3|29736.3|29885.4|29735.4|29913|29763|29885.4|29735.4|30
1624372390000|2021-06-22 14:33:10|29887|29737|29892.9|29742.9|29897.9|29747.9|29881.8|29731.8|36
1624372400000|2021-06-22 14:33:20|29888.2|29738.2|29849.3|29699.3|29889.6|29739.6|29847.6|29697.6|38
1624372410000|2021-06-22 14:33:30|29878.8|29728.8|29839.5|29689.5|29888.4|29738.4|29839.3|29689.3|40
1624372420000|2021-06-22 14:33:40|29839.8|29689.8|29835.4|29685.4|29843.3|29693.3|29831.3|29681.3|38
1624372430000|2021-06-22 14:33:50|29838.6|29688.6|29833.2|29683.2|29842.5|29692.5|29823.4|29673.4|37
1624372440000|2021-06-22 14:34:00|29832.3|29682.3|29834.7|29684.7|29840.7|29690.7|29829.9|29679.9|37
1624372450000|2021-06-22 14:34:10|29834|29684|29842.2|29692.2|29847.8|29697.8|29834|29684|26
1624372460000|2021-06-22 14:34:20|29841.3|29691.3|29841.9|29691.9|29844|29694|29836.7|29686.7|35
1624372470000|2021-06-22 14:34:30|29840.3|29690.3|29833.7|29683.7|29841.4|29691.4|29832.6|29682.6|37
1624372480000|2021-06-22 14:34:40|29833.6|29683.6|29810.8|29660.8|29833.6|29683.6|29809.9|29659.9|27
1624372490000|2021-06-22 14:34:50|29809.9|29659.9|29807|29657|29812.9|29662.9|29785.5|29635.5|39
1624372500000|2021-06-22 14:35:00|29806.4|29656.4|29798.1|29648.1|29807.8|29657.8|29795.3|29645.3|40
1624372510000|2021-06-22 14:35:10|29798.2|29648.2|29783.1|29633.1|29798.2|29648.2|29777|29627|36
1624372520000|2021-06-22 14:35:20|29782.6|29632.6|29768.2|29618.2|29782.7|29632.7|29766.5|29616.5|36
1624372530000|2021-06-22 14:35:30|29769|29619|29755.4|29605.4|29770.2|29620.2|29755.4|29605.4|39
1624372540000|2021-06-22 14:35:40|29752.4|29602.4|29759|29609|29759|29609|29751.2|29601.2|33
1624372550000|2021-06-22 14:35:50|29758.1|29608.1|29761.3|29611.3|29767.2|29617.2|29755.8|29605.8|33
1624372560000|2021-06-22 14:36:00|29761.8|29611.8|29757|29607|29766.6|29616.6|29757|29607|34
1624372570000|2021-06-22 14:36:10|29756.3|29606.3|29753.1|29603.1|29759|29609|29752.9|29602.9|38
1624372580000|2021-06-22 14:36:20|29752.8|29602.8|29750.4|29600.4|29754|29604|29750.4|29600.4|24
1624372590000|2021-06-22 14:36:30|29749.9|29599.9|29759.2|29609.2|29759.5|29609.5|29732.7|29582.7|34
1624372600000|2021-06-22 14:36:40|29759.3|29609.3|29768.4|29618.4|29770.5|29620.5|29749.5|29599.5|37
1624372610000|2021-06-22 14:36:50|29771.3|29621.3|29771.4|29621.4|29773.2|29623.2|29762.8|29612.8|34
1624372620000|2021-06-22 14:37:00|29771.5|29621.5|29795.5|29645.5|29819.5|29669.5|29771.5|29621.5|37
1624372630000|2021-06-22 14:37:10|29793.3|29643.3|29842.2|29692.2|29842.2|29692.2|29793.3|29643.3|32
1624372640000|2021-06-22 14:37:20|29840.3|29690.3|29828.5|29678.5|29863.9|29713.9|29827.8|29677.8|37
1624372650000|2021-06-22 14:37:30|29830|29680|29810.8|29660.8|29839.6|29689.6|29808.4|29658.4|33
1624372660000|2021-06-22 14:37:40|29810|29660|29792.6|29642.6|29810|29660|29789.9|29639.9|36
1624372670000|2021-06-22 14:37:50|29794|29644|29782.4|29632.4|29796.4|29646.4|29777.8|29627.8|32
1624372680000|2021-06-22 14:38:00|29781.3|29631.3|29768.9|29618.9|29783.2|29633.2|29755|29605|32
1624372690000|2021-06-22 14:38:10|29769.6|29619.6|29851.8|29701.8|29865.2|29715.2|29769.6|29619.6|38
1624372700000|2021-06-22 14:38:20|29853.6|29703.6|29845.1|29695.1|29863.5|29713.5|29844.1|29694.1|34
1624372710000|2021-06-22 14:38:30|29845.8|29695.8|29854.5|29704.5|29857.9|29707.9|29845.8|29695.8|34
1624372720000|2021-06-22 14:38:40|29852.9|29702.9|29839.5|29689.5|29856|29706|29836.9|29686.9|40
1624372730000|2021-06-22 14:38:50|29840.1|29690.1|29821.9|29671.9|29845.4|29695.4|29807.6|29657.6|39
1624372740000|2021-06-22 14:39:00|29823.1|29673.1|29833|29683|29834.7|29684.7|29820.2|29670.2|35
1624372750000|2021-06-22 14:39:10|29835.6|29685.6|29846.8|29696.8|29853.3|29703.3|29835.6|29685.6|33
1624372760000|2021-06-22 14:39:20|29849.8|29699.8|29869.3|29719.3|29877.2|29727.2|29849.8|29699.8|36
1624372770000|2021-06-22 14:39:30|29866.6|29716.6|29883.1|29733.1|29883.1|29733.1|29866.6|29716.6|37
1624372780000|2021-06-22 14:39:40|29882.6|29732.6|29882.9|29732.9|29884.4|29734.4|29869.7|29719.7|34
1624372790000|2021-06-22 14:39:50|29882.5|29732.5|29913.8|29763.8|29918.4|29768.4|29882.5|29732.5|39
1624372800000|2021-06-22 14:40:00|29914.1|29764.1|29941.2|29791.2|29942.7|29792.7|29900.2|29750.2|39
1624372810000|2021-06-22 14:40:10|29943.2|29793.2|29950.2|29800.2|29953.9|29803.9|29928.1|29778.1|37
1624372820000|2021-06-22 14:40:20|29951.8|29801.8|29923.1|29773.1|29956.5|29806.5|29922.4|29772.4|37
1624372830000|2021-06-22 14:40:30|29922.7|29772.7|29913.4|29763.4|29929.4|29779.4|29898.7|29748.7|39
1624372840000|2021-06-22 14:40:40|29913.5|29763.5|29921.7|29771.7|29921.7|29771.7|29909.4|29759.4|33
1624372850000|2021-06-22 14:40:50|29913.5|29763.5|29922.5|29772.5|29929.2|29779.2|29902.7|29752.7|38
1624372860000|2021-06-22 14:41:00|29922.7|29772.7|29906.2|29756.2|29931.1|29781.1|29894|29744|34
1624372870000|2021-06-22 14:41:10|29883.8|29733.8|29891.2|29741.2|29915.2|29765.2|29883.8|29733.8|39
1624372880000|2021-06-22 14:41:20|29892.4|29742.4|29886|29736|29896.4|29746.4|29878.9|29728.9|38
1624372890000|2021-06-22 14:41:30|29887.2|29737.2|29881.8|29731.8|29891.4|29741.4|29874.1|29724.1|38
1624372900000|2021-06-22 14:41:40|29881.1|29731.1|29872.2|29722.2|29886.4|29736.4|29870.1|29720.1|38
1624372910000|2021-06-22 14:41:50|29874.2|29724.2|29879.1|29729.1|29884.2|29734.2|29874.2|29724.2|23
1624372920000|2021-06-22 14:42:00|29877.9|29727.9|29877.6|29727.6|29879.1|29729.1|29873.2|29723.2|30
1624372930000|2021-06-22 14:42:10|29878.6|29728.6|29902.9|29752.9|29926.2|29776.2|29877.5|29727.5|33
1624372940000|2021-06-22 14:42:20|29902.4|29752.4|29890|29740|29912.2|29762.2|29886.7|29736.7|39
1624372950000|2021-06-22 14:42:30|29890.7|29740.7|29913.6|29763.6|29913.6|29763.6|29890.7|29740.7|38
1624372960000|2021-06-22 14:42:40|29918.6|29768.6|29923.6|29773.6|29929.8|29779.8|29918.6|29768.6|38
1624372970000|2021-06-22 14:42:50|29917.2|29767.2|29931.6|29781.6|29931.9|29781.9|29917.2|29767.2|35
1624372980000|2021-06-22 14:43:00|29931.8|29781.8|29990.8|29840.8|30001.4|29851.4|29930.7|29780.7|38
1624372990000|2021-06-22 14:43:10|29975.1|29825.1|30046.5|29896.5|30066.4|29916.4|29973.1|29823.1|37
1624373000000|2021-06-22 14:43:20|30041.9|29891.9|30056|29906|30062.5|29912.5|30041.9|29891.9|35
1624373010000|2021-06-22 14:43:30|30053.4|29903.4|30052.9|29902.9|30053.5|29903.5|30036.9|29886.9|36
1624373020000|2021-06-22 14:43:40|30053.1|29903.1|30070.2|29920.2|30070.2|29920.2|30053.1|29903.1|38
1624373030000|2021-06-22 14:43:50|30068.7|29918.7|30067.5|29917.5|30075.4|29925.4|30059.5|29909.5|40
1624373040000|2021-06-22 14:44:00|30068.6|29918.6|30055.7|29905.7|30068.8|29918.8|30054.3|29904.3|39
1624373050000|2021-06-22 14:44:10|30053.7|29903.7|30051.7|29901.7|30056.8|29906.8|30045.5|29895.5|38
1624373060000|2021-06-22 14:44:20|30051.2|29901.2|30066.9|29916.9|30071.5|29921.5|30037.1|29887.1|37
1624373070000|2021-06-22 14:44:30|30062.1|29912.1|30057|29907|30070.2|29920.2|30056.2|29906.2|36
1624373080000|2021-06-22 14:44:40|30056.7|29906.7|30050|29900|30062.6|29912.6|30050|29900|38
1624373090000|2021-06-22 14:44:50|30050.4|29900.4|30043.8|29893.8|30060.6|29910.6|30028.6|29878.6|35
1624373100000|2021-06-22 14:45:00|30028.7|29878.7|30002.8|29852.8|30044.9|29894.9|29999.7|29849.7|38
1624373110000|2021-06-22 14:45:10|30004.1|29854.1|29999.9|29849.9|30032.2|29882.2|29983.5|29833.5|38
1624373120000|2021-06-22 14:45:20|30000.6|29850.6|30005.7|29855.7|30020.5|29870.5|29982|29832|37
1624373130000|2021-06-22 14:45:30|30005.3|29855.3|29982|29832|30007|29857|29982|29832|36
1624373140000|2021-06-22 14:45:40|29981.1|29831.1|29979.6|29829.6|29987.6|29837.6|29975.8|29825.8|37
1624373150000|2021-06-22 14:45:50|29976.4|29826.4|29922.3|29772.3|29988.3|29838.3|29922.3|29772.3|38
1624373160000|2021-06-22 14:46:00|29925.5|29775.5|29935.4|29785.4|29938.2|29788.2|29920.5|29770.5|39
1624373170000|2021-06-22 14:46:10|29935.1|29785.1|29915.9|29765.9|29935.3|29785.3|29915.9|29765.9|36
1624373180000|2021-06-22 14:46:20|29912.7|29762.7|29913.8|29763.8|29923.5|29773.5|29912.7|29762.7|33
1624373190000|2021-06-22 14:46:30|29916.9|29766.9|29911.8|29761.8|29916.9|29766.9|29905.4|29755.4|40
1624373200000|2021-06-22 14:46:40|29911.9|29761.9|29910.3|29760.3|29920.1|29770.1|29904.6|29754.6|39
1624373210000|2021-06-22 14:46:50|29910.1|29760.1|29906.3|29756.3|29914|29764|29905.8|29755.8|34
1624373220000|2021-06-22 14:47:00|29906.7|29756.7|29902.6|29752.6|29908.4|29758.4|29897.9|29747.9|36
1624373230000|2021-06-22 14:47:10|29901.2|29751.2|29901.9|29751.9|29903.1|29753.1|29897.8|29747.8|31
1624373240000|2021-06-22 14:47:20|29901.7|29751.7|29887.6|29737.6|29901.7|29751.7|29858|29708|34
1624373250000|2021-06-22 14:47:30|29886.2|29736.2|29890.9|29740.9|29897.9|29747.9|29863.3|29713.3|38
1624373260000|2021-06-22 14:47:40|29890.7|29740.7|29894.1|29744.1|29897.3|29747.3|29881.2|29731.2|36
1624373270000|2021-06-22 14:47:50|29893.4|29743.4|29913.1|29763.1|29919.5|29769.5|29882.9|29732.9|36
1624373280000|2021-06-22 14:48:00|29916|29766|29930.4|29780.4|29930.4|29780.4|29916|29766|32
1624373290000|2021-06-22 14:48:10|29930.6|29780.6|29973.5|29823.5|29973.5|29823.5|29930.6|29780.6|39
1624373300000|2021-06-22 14:48:20|29974.4|29824.4|29998.5|29848.5|30018.3|29868.3|29967.1|29817.1|37
1624373310000|2021-06-22 14:48:30|30001.7|29851.7|30017.2|29867.2|30020.5|29870.5|29994.9|29844.9|40
1624373320000|2021-06-22 14:48:40|30024.5|29874.5|29999.2|29849.2|30027.8|29877.8|29999|29849|36
1624373330000|2021-06-22 14:48:50|30002.5|29852.5|30013.2|29863.2|30013.2|29863.2|29999.1|29849.1|37
1624373340000|2021-06-22 14:49:00|30014.4|29864.4|30008.7|29858.7|30019.7|29869.7|30008.7|29858.7|38
1624373350000|2021-06-22 14:49:10|30008.6|29858.6|30001.6|29851.6|30009.8|29859.8|29994.5|29844.5|36
1624373360000|2021-06-22 14:49:20|29999.8|29849.8|30012.9|29862.9|30012.9|29862.9|29981.5|29831.5|37
1624373370000|2021-06-22 14:49:30|30015.2|29865.2|30024.5|29874.5|30031.3|29881.3|30007.7|29857.7|38
1624373380000|2021-06-22 14:49:40|30026.3|29876.3|30036.3|29886.3|30036.8|29886.8|30017.1|29867.1|38
1624373390000|2021-06-22 14:49:50|30038|29888|30075.7|29925.7|30077.5|29927.5|30038|29888|37
1624373400000|2021-06-22 14:50:00|30073.2|29923.2|30060.3|29910.3|30073.2|29923.2|30045.8|29895.8|39
1624373410000|2021-06-22 14:50:10|30060.7|29910.7|30062.1|29912.1|30067.2|29917.2|30055.2|29905.2|37
1624373420000|2021-06-22 14:50:20|30061.1|29911.1|30079.8|29929.8|30079.8|29929.8|30061.1|29911.1|37
1624373430000|2021-06-22 14:50:30|30079.3|29929.3|30102.2|29952.2|30102.2|29952.2|30077.5|29927.5|34
1624373440000|2021-06-22 14:50:40|30103.4|29953.4|30156.9|30006.9|30185.5|30035.5|30103.4|29953.4|39
1624373450000|2021-06-22 14:50:50|30159.3|30009.3|30223.5|30073.5|30223.5|30073.5|30156.5|30006.5|38
1624373460000|2021-06-22 14:51:00|30227.6|30077.6|30164.6|30014.6|30236.2|30086.2|30161.6|30011.6|38
1624373470000|2021-06-22 14:51:10|30164.7|30014.7|30206.8|30056.8|30210.7|30060.7|30163.5|30013.5|37
1624373480000|2021-06-22 14:51:20|30205.2|30055.2|30199|30049|30205.2|30055.2|30179.9|30029.9|38
1624373490000|2021-06-22 14:51:30|30201.4|30051.4|30217.1|30067.1|30217.1|30067.1|30182.2|30032.2|38
1624373500000|2021-06-22 14:51:40|30218.5|30068.5|30269|30119|30296.5|30146.5|30218.5|30068.5|39
1624373510000|2021-06-22 14:51:50|30267.4|30117.4|30284.9|30134.9|30284.9|30134.9|30248.5|30098.5|40
1624373520000|2021-06-22 14:52:00|30284.5|30134.5|30243.4|30093.4|30284.5|30134.5|30240.6|30090.6|39
1624373530000|2021-06-22 14:52:10|30243.5|30093.5|30232.5|30082.5|30243.5|30093.5|30212.3|30062.3|39
1624373540000|2021-06-22 14:52:20|30230.3|30080.3|30239.4|30089.4|30255.1|30105.1|30230.2|30080.2|33
1624373550000|2021-06-22 14:52:30|30242.3|30092.3|30293.9|30143.9|30293.9|30143.9|30242.3|30092.3|38
1624373560000|2021-06-22 14:52:40|30294.6|30144.6|30334.1|30184.1|30345.3|30195.3|30294.6|30144.6|40
1624373570000|2021-06-22 14:52:50|30331.9|30181.9|30335.6|30185.6|30348.8|30198.8|30307.5|30157.5|39
1624373580000|2021-06-22 14:53:00|30335.9|30185.9|30315.2|30165.2|30339.4|30189.4|30312.7|30162.7|36
1624373590000|2021-06-22 14:53:10|30315.3|30165.3|30304|30154|30315.3|30165.3|30293.1|30143.1|36
1624373600000|2021-06-22 14:53:20|30302.5|30152.5|30304.7|30154.7|30312.8|30162.8|30300.1|30150.1|30
1624373610000|2021-06-22 14:53:30|30303.8|30153.8|30325.2|30175.2|30346.8|30196.8|30301.8|30151.8|37
1624373620000|2021-06-22 14:53:40|30326.4|30176.4|30332.3|30182.3|30335|30185|30321.2|30171.2|25
1624373630000|2021-06-22 14:53:50|30334.1|30184.1|30369.7|30219.7|30369.7|30219.7|30330.4|30180.4|35
1624373640000|2021-06-22 14:54:00|30371.1|30221.1|30368.5|30218.5|30393.1|30243.1|30364.5|30214.5|38
1624373650000|2021-06-22 14:54:10|30368.4|30218.4|30406.1|30256.1|30406.3|30256.3|30362.9|30212.9|39
1624373660000|2021-06-22 14:54:20|30405|30255|30425.2|30275.2|30425.2|30275.2|30393.9|30243.9|39
1624373670000|2021-06-22 14:54:30|30426.3|30276.3|30464.4|30314.4|30503.1|30353.1|30426.3|30276.3|39
1624373680000|2021-06-22 14:54:40|30464.5|30314.5|30506.1|30356.1|30509.6|30359.6|30464.5|30314.5|40
1624373690000|2021-06-22 14:54:50|30504.8|30354.8|30508.3|30358.3|30528.3|30378.3|30502.8|30352.8|40
1624373700000|2021-06-22 14:55:00|30509.1|30359.1|30488.4|30338.4|30509.1|30359.1|30485.9|30335.9|34
1624373710000|2021-06-22 14:55:10|30490.7|30340.7|30491.9|30341.9|30494.3|30344.3|30484.6|30334.6|36
1624373720000|2021-06-22 14:55:20|30489.6|30339.6|30458.9|30308.9|30493.3|30343.3|30458.9|30308.9|33
1624373730000|2021-06-22 14:55:30|30444.5|30294.5|30493.4|30343.4|30497.5|30347.5|30442.3|30292.3|40
1624373740000|2021-06-22 14:55:40|30493.9|30343.9|30546.1|30396.1|30565.9|30415.9|30492.6|30342.6|39
1624373750000|2021-06-22 14:55:50|30542.6|30392.6|30530.5|30380.5|30558.8|30408.8|30530.5|30380.5|36
1624373760000|2021-06-22 14:56:00|30530.4|30380.4|30483.1|30333.1|30535.3|30385.3|30478.4|30328.4|37
1624373770000|2021-06-22 14:56:10|30479.4|30329.4|30473.7|30323.7|30496.2|30346.2|30473.7|30323.7|38
1624373780000|2021-06-22 14:56:20|30474.5|30324.5|30487.5|30337.5|30494.5|30344.5|30473.6|30323.6|39
1624373790000|2021-06-22 14:56:30|30489.6|30339.6|30487.6|30337.6|30496.2|30346.2|30480.3|30330.3|36
1624373800000|2021-06-22 14:56:40|30491.1|30341.1|30492.7|30342.7|30507.2|30357.2|30476.7|30326.7|36
1624373810000|2021-06-22 14:56:50|30504.9|30354.9|30525.9|30375.9|30526|30376|30491.1|30341.1|40
1624373820000|2021-06-22 14:57:00|30525|30375|30513.5|30363.5|30525|30375|30498.4|30348.4|34
1624373830000|2021-06-22 14:57:10|30512.7|30362.7|30566.4|30416.4|30574.8|30424.8|30512.7|30362.7|37
1624373840000|2021-06-22 14:57:20|30564|30414|30546.6|30396.6|30566.3|30416.3|30545.6|30395.6|34
1624373850000|2021-06-22 14:57:30|30545.4|30395.4|30553|30403|30557.1|30407.1|30541.7|30391.7|35
1624373860000|2021-06-22 14:57:40|30554.5|30404.5|30573.4|30423.4|30590.5|30440.5|30554.5|30404.5|37
1624373870000|2021-06-22 14:57:50|30571.9|30421.9|30557|30407|30574.2|30424.2|30556.6|30406.6|34
1624373880000|2021-06-22 14:58:00|30559.3|30409.3|30561.9|30411.9|30566|30416|30550.9|30400.9|37
1624373890000|2021-06-22 14:58:10|30559.2|30409.2|30571.5|30421.5|30572.6|30422.6|30550|30400|38
1624373900000|2021-06-22 14:58:20|30576|30426|30621.8|30471.8|30627.8|30477.8|30576|30426|36
1624373910000|2021-06-22 14:58:30|30621.2|30471.2|30724.8|30574.8|30724.8|30574.8|30621.2|30471.2|35
1624373920000|2021-06-22 14:58:40|30729.7|30579.7|30743.8|30593.8|30757.7|30607.7|30729.7|30579.7|40
1624373930000|2021-06-22 14:58:50|30742.3|30592.3|30763.1|30613.1|30798.2|30648.2|30736.3|30586.3|39
1624373940000|2021-06-22 14:59:00|30765.7|30615.7|30785.3|30635.3|30809.5|30659.5|30755.8|30605.8|40
1624373950000|2021-06-22 14:59:10|30796.9|30646.9|30764.9|30614.9|30796.9|30646.9|30755.3|30605.3|37
1624373960000|2021-06-22 14:59:20|30765.8|30615.8|30752.6|30602.6|30765.8|30615.8|30745.9|30595.9|40
1624373970000|2021-06-22 14:59:30|30753.5|30603.5|30762.7|30612.7|30763.8|30613.8|30745.1|30595.1|36
1624373980000|2021-06-22 14:59:40|30761.8|30611.8|30760.6|30610.6|30763.5|30613.5|30758.1|30608.1|34
1624373990000|2021-06-22 14:59:50|30760.9|30610.9|30699.4|30549.4|30761.6|30611.6|30699.4|30549.4|36
1624374000000|2021-06-22 15:00:00|30706.3|30556.3|30747.6|30597.6|30751|30601|30698.7|30548.7|38
1624374010000|2021-06-22 15:00:10|30719.8|30569.8|30653.7|30503.7|30724.4|30574.4|30650.6|30500.6|33
1624374020000|2021-06-22 15:00:20|30660.6|30510.6|30593.5|30443.5|30660.6|30510.6|30593.5|30443.5|40
1624374030000|2021-06-22 15:00:30|30591.9|30441.9|30624.9|30474.9|30634|30484|30571.3|30421.3|39
1624374040000|2021-06-22 15:00:40|30624.8|30474.8|30609.8|30459.8|30631.4|30481.4|30602.4|30452.4|40
1624374050000|2021-06-22 15:00:50|30609|30459|30596|30446|30615.4|30465.4|30595.2|30445.2|39
1624374060000|2021-06-22 15:01:00|30592.7|30442.7|30607.5|30457.5|30651.8|30501.8|30589|30439|40
1624374070000|2021-06-22 15:01:10|30624.8|30474.8|30539.7|30389.7|30624.8|30474.8|30539.7|30389.7|40
1624374080000|2021-06-22 15:01:20|30541.2|30391.2|30542.1|30392.1|30542.9|30392.9|30533.7|30383.7|40
1624374090000|2021-06-22 15:01:30|30543.4|30393.4|30529.6|30379.6|30544.6|30394.6|30529.6|30379.6|31
1624374100000|2021-06-22 15:01:40|30529.3|30379.3|30527.6|30377.6|30530.6|30380.6|30523.8|30373.8|36
1624374110000|2021-06-22 15:01:50|30515.6|30365.6|30481.3|30331.3|30528.5|30378.5|30476.1|30326.1|37
1624374120000|2021-06-22 15:02:00|30483.7|30333.7|30493.5|30343.5|30503.4|30353.4|30481.1|30331.1|32
1624374130000|2021-06-22 15:02:10|30495.3|30345.3|30484.4|30334.4|30504.5|30354.5|30481.8|30331.8|31
1624374140000|2021-06-22 15:02:20|30485|30335|30465.1|30315.1|30487.7|30337.7|30450.1|30300.1|35
1624374150000|2021-06-22 15:02:30|30451.8|30301.8|30430.9|30280.9|30452.1|30302.1|30429.6|30279.6|39
1624374160000|2021-06-22 15:02:40|30430.5|30280.5|30463.5|30313.5|30476.7|30326.7|30429.1|30279.1|39
1624374170000|2021-06-22 15:02:50|30462.5|30312.5|30427.8|30277.8|30462.5|30312.5|30427.6|30277.6|39
1624374180000|2021-06-22 15:03:00|30428|30278|30435.5|30285.5|30438.2|30288.2|30425.1|30275.1|35
1624374190000|2021-06-22 15:03:10|30435.4|30285.4|30431.4|30281.4|30436.3|30286.3|30430.5|30280.5|38
1624374200000|2021-06-22 15:03:20|30429.9|30279.9|30457.4|30307.4|30469.8|30319.8|30425.1|30275.1|32
1624374210000|2021-06-22 15:03:30|30457.6|30307.6|30432.6|30282.6|30459.8|30309.8|30431.8|30281.8|40
1624374220000|2021-06-22 15:03:40|30430.2|30280.2|30440|30290|30444|30294|30427.9|30277.9|37
1624374230000|2021-06-22 15:03:50|30440.5|30290.5|30436.7|30286.7|30441.1|30291.1|30420.9|30270.9|33
1624374240000|2021-06-22 15:04:00|30436.4|30286.4|30426.5|30276.5|30436.4|30286.4|30426.5|30276.5|33
1624374250000|2021-06-22 15:04:10|30427.7|30277.7|30435.6|30285.6|30437.6|30287.6|30416.9|30266.9|36
1624374260000|2021-06-22 15:04:20|30435.2|30285.2|30417.7|30267.7|30435.2|30285.2|30409.3|30259.3|35
1624374270000|2021-06-22 15:04:30|30414.6|30264.6|30419.1|30269.1|30421.6|30271.6|30412.7|30262.7|35
1624374280000|2021-06-22 15:04:40|30418.6|30268.6|30416.2|30266.2|30418.6|30268.6|30410.8|30260.8|38
1624374290000|2021-06-22 15:04:50|30416.5|30266.5|30429|30279|30429|30279|30415.6|30265.6|29
1624374300000|2021-06-22 15:05:00|30429.1|30279.1|30458.9|30308.9|30464.1|30314.1|30428.5|30278.5|32
1624374310000|2021-06-22 15:05:10|30462.2|30312.2|30507.2|30357.2|30508.2|30358.2|30462.1|30312.1|39
1624374320000|2021-06-22 15:05:20|30503.9|30353.9|30474.3|30324.3|30503.9|30353.9|30462.3|30312.3|38
1624374330000|2021-06-22 15:05:30|30471.9|30321.9|30502.8|30352.8|30504.8|30354.8|30471.9|30321.9|36
1624374340000|2021-06-22 15:05:40|30502.3|30352.3|30557.9|30407.9|30561.9|30411.9|30501.8|30351.8|38
1624374350000|2021-06-22 15:05:50|30546|30396|30543.9|30393.9|30549.4|30399.4|30536.1|30386.1|40
1624374360000|2021-06-22 15:06:00|30545|30395|30524|30374|30545|30395|30523.7|30373.7|36
1624374370000|2021-06-22 15:06:10|30526.3|30376.3|30530.7|30380.7|30532.1|30382.1|30514.9|30364.9|38
1624374380000|2021-06-22 15:06:20|30524.6|30374.6|30553.5|30403.5|30556.1|30406.1|30524.6|30374.6|35
1624374390000|2021-06-22 15:06:30|30553.7|30403.7|30547.9|30397.9|30558.9|30408.9|30547.3|30397.3|35
1624374400000|2021-06-22 15:06:40|30547.2|30397.2|30534.7|30384.7|30549.8|30399.8|30531|30381|36
1624374410000|2021-06-22 15:06:50|30533.9|30383.9|30538.2|30388.2|30552.2|30402.2|30529.7|30379.7|34
1624374420000|2021-06-22 15:07:00|30542.1|30392.1|30546.1|30396.1|30557.3|30407.3|30539.2|30389.2|38
1624374430000|2021-06-22 15:07:10|30544.3|30394.3|30553.8|30403.8|30557.4|30407.4|30540.5|30390.5|30
1624374440000|2021-06-22 15:07:20|30553.2|30403.2|30535.6|30385.6|30556.4|30406.4|30529.6|30379.6|40
1624374450000|2021-06-22 15:07:30|30534.9|30384.9|30541.8|30391.8|30545|30395|30531.4|30381.4|32
1624374460000|2021-06-22 15:07:40|30541.6|30391.6|30557.3|30407.3|30563.7|30413.7|30541.1|30391.1|30
1624374470000|2021-06-22 15:07:50|30556.6|30406.6|30564.2|30414.2|30565.8|30415.8|30550.5|30400.5|37
1624374480000|2021-06-22 15:08:00|30564.1|30414.1|30575.9|30425.9|30576.9|30426.9|30557.5|30407.5|33
1624374490000|2021-06-22 15:08:10|30576|30426|30590.8|30440.8|30590.8|30440.8|30574.6|30424.6|34
1624374500000|2021-06-22 15:08:20|30588.3|30438.3|30586.2|30436.2|30608.4|30458.4|30586.2|30436.2|37
1624374510000|2021-06-22 15:08:30|30586|30436|30570.3|30420.3|30589.9|30439.9|30570.3|30420.3|37
1624374520000|2021-06-22 15:08:40|30567.8|30417.8|30592.4|30442.4|30592.4|30442.4|30560.8|30410.8|39
1624374530000|2021-06-22 15:08:50|30603.4|30453.4|30592.1|30442.1|30605.7|30455.7|30592.1|30442.1|34
1624374540000|2021-06-22 15:09:00|30592.3|30442.3|30603.6|30453.6|30608.7|30458.7|30592.3|30442.3|30
1624374550000|2021-06-22 15:09:10|30613.2|30463.2|30632.6|30482.6|30660.5|30510.5|30613.2|30463.2|34
1624374560000|2021-06-22 15:09:20|30634.1|30484.1|30651.6|30501.6|30662.8|30512.8|30634.1|30484.1|35
1624374570000|2021-06-22 15:09:30|30657.4|30507.4|30653|30503|30716.3|30566.3|30647.1|30497.1|33
1624374580000|2021-06-22 15:09:40|30714.1|30564.1|30740.4|30590.4|30743.1|30593.1|30711.5|30561.5|34
1624374590000|2021-06-22 15:09:50|30738.8|30588.8|30765.8|30615.8|30774.9|30624.9|30725|30575|37
1624374600000|2021-06-22 15:10:00|30768.2|30618.2|30776|30626|30786.9|30636.9|30725|30575|30
1624374610000|2021-06-22 15:10:10|30781|30631|30822.6|30672.6|30836.5|30686.5|30725|30575|28
1624374620000|2021-06-22 15:10:20|30838.2|30688.2|31025.1|30875.1|31025.1|30875.1|30814.4|30664.4|37
1624374630000|2021-06-22 15:10:30|31012.4|30862.4|30988|30838|31023.6|30873.6|30982.7|30832.7|40
1624374640000|2021-06-22 15:10:40|30989.8|30839.8|30950.1|30800.1|30997.1|30847.1|30950.1|30800.1|40
1624374650000|2021-06-22 15:10:50|30946.7|30796.7|30932|30782|30957|30807|30918.2|30768.2|39
1624374660000|2021-06-22 15:11:00|30927.2|30777.2|30926|30776|30955|30805|30925.8|30775.8|36
1624374670000|2021-06-22 15:11:10|30929.8|30779.8|30915.9|30765.9|30930.6|30780.6|30899|30749|35
1624374680000|2021-06-22 15:11:20|30915.2|30765.2|30922.5|30772.5|30922.5|30772.5|30903.3|30753.3|36
1624374690000|2021-06-22 15:11:30|30922|30772|30953.2|30803.2|30964.2|30814.2|30922|30772|38
1624374700000|2021-06-22 15:11:40|30945.9|30795.9|30946.5|30796.5|30946.5|30796.5|30930|30780|37
1624374710000|2021-06-22 15:11:50|30948.2|30798.2|30991.7|30841.7|30998.9|30848.9|30948.2|30798.2|38
1624374720000|2021-06-22 15:12:00|30992.7|30842.7|30989.6|30839.6|31004.8|30854.8|30977.3|30827.3|38
1624374730000|2021-06-22 15:12:10|30990.9|30840.9|30973.2|30823.2|31005.1|30855.1|30973.2|30823.2|40
1624374740000|2021-06-22 15:12:20|30973|30823|30977.2|30827.2|30977.5|30827.5|30958|30808|37
1624374750000|2021-06-22 15:12:30|30993.6|30843.6|30998.7|30848.7|31013.1|30863.1|30981.6|30831.6|39
1624374760000|2021-06-22 15:12:40|30997.3|30847.3|30986.5|30836.5|30998.4|30848.4|30984.2|30834.2|31
1624374770000|2021-06-22 15:12:50|30985.5|30835.5|30978|30828|30996.4|30846.4|30977.4|30827.4|27
1624374780000|2021-06-22 15:13:00|30977.6|30827.6|30959.9|30809.9|30977.6|30827.6|30956.1|30806.1|37
1624374790000|2021-06-22 15:13:10|30960.1|30810.1|30972|30822|30975.3|30825.3|30946.7|30796.7|37
1624374800000|2021-06-22 15:13:20|30970|30820|30938.2|30788.2|30970|30820|30931.9|30781.9|34
1624374810000|2021-06-22 15:13:30|30933.4|30783.4|30923.2|30773.2|30939.2|30789.2|30917.5|30767.5|35
1624374820000|2021-06-22 15:13:40|30916.5|30766.5|30938.7|30788.7|30967.6|30817.6|30916.5|30766.5|36
1624374830000|2021-06-22 15:13:50|30938.4|30788.4|30953.9|30803.9|30953.9|30803.9|30916.6|30766.6|40
1624374840000|2021-06-22 15:14:00|30955.1|30805.1|30928.4|30778.4|30958.8|30808.8|30921.4|30771.4|38
1624374850000|2021-06-22 15:14:10|30928.1|30778.1|30911.4|30761.4|30928.1|30778.1|30911.4|30761.4|33
1624374860000|2021-06-22 15:14:20|30911|30761|30907.7|30757.7|30916.1|30766.1|30907.5|30757.5|36
1624374870000|2021-06-22 15:14:30|30904.2|30754.2|30906.8|30756.8|30915.5|30765.5|30903.4|30753.4|33
1624374880000|2021-06-22 15:14:40|30907.3|30757.3|30899.7|30749.7|30913|30763|30894.8|30744.8|38
1624374890000|2021-06-22 15:14:50|30898.5|30748.5|30855.6|30705.6|30898.8|30748.8|30850.7|30700.7|38
1624374900000|2021-06-22 15:15:00|30852.8|30702.8|30859.5|30709.5|30899|30749|30852.8|30702.8|36
1624374910000|2021-06-22 15:15:10|30860.2|30710.2|30858.1|30708.1|30873|30723|30858.1|30708.1|31
1624374920000|2021-06-22 15:15:20|30853.5|30703.5|30811|30661|30858|30708|30809.9|30659.9|36
1624374930000|2021-06-22 15:15:30|30805.9|30655.9|30798.5|30648.5|30805.9|30655.9|30773.9|30623.9|36
1624374940000|2021-06-22 15:15:40|30796.6|30646.6|30749.8|30599.8|30796.6|30646.6|30746.2|30596.2|39
1624374950000|2021-06-22 15:15:50|30748.6|30598.6|30755.7|30605.7|30764.1|30614.1|30747.2|30597.2|35
1624374960000|2021-06-22 15:16:00|30755|30605|30771|30621|30771|30621|30751|30601|36
1624374970000|2021-06-22 15:16:10|30773.3|30623.3|30754.6|30604.6|30781.6|30631.6|30748.5|30598.5|38
1624374980000|2021-06-22 15:16:20|30756.2|30606.2|30744.4|30594.4|30764.1|30614.1|30743.2|30593.2|36
1624374990000|2021-06-22 15:16:30|30744|30594|30735.8|30585.8|30763.5|30613.5|30735.8|30585.8|33
1624375000000|2021-06-22 15:16:40|30739.2|30589.2|30728.7|30578.7|30747.1|30597.1|30724.9|30574.9|39
1624375010000|2021-06-22 15:16:50|30720.4|30570.4|30747|30597|30759.7|30609.7|30720.4|30570.4|37
1624375020000|2021-06-22 15:17:00|30742.6|30592.6|30727.4|30577.4|30743.6|30593.6|30717.3|30567.3|39
1624375030000|2021-06-22 15:17:10|30727.7|30577.7|30735.8|30585.8|30738.3|30588.3|30721.9|30571.9|31
1624375040000|2021-06-22 15:17:20|30736.7|30586.7|30768|30618|30780.3|30630.3|30736.7|30586.7|37
1624375050000|2021-06-22 15:17:30|30769.3|30619.3|30797.2|30647.2|30797.2|30647.2|30758.6|30608.6|39
1624375060000|2021-06-22 15:17:40|30811|30661|30822.1|30672.1|30850.3|30700.3|30805|30655|40
1624375070000|2021-06-22 15:17:50|30827.5|30677.5|30782.9|30632.9|30838.3|30688.3|30776|30626|38
1624375080000|2021-06-22 15:18:00|30782.7|30632.7|30748.1|30598.1|30784.8|30634.8|30748.1|30598.1|36
1624375090000|2021-06-22 15:18:10|30748.3|30598.3|30792.2|30642.2|30797.5|30647.5|30748.3|30598.3|38
1624375100000|2021-06-22 15:18:20|30788.9|30638.9|30777.9|30627.9|30809.3|30659.3|30777.9|30627.9|39
1624375110000|2021-06-22 15:18:30|30776.6|30626.6|30784|30634|30794.7|30644.7|30771|30621|35
1624375120000|2021-06-22 15:18:40|30783.9|30633.9|30803.5|30653.5|30815.6|30665.6|30783.9|30633.9|34
1624375130000|2021-06-22 15:18:50|30805.4|30655.4|30856.7|30706.7|30856.7|30706.7|30805.1|30655.1|35
1624375140000|2021-06-22 15:19:00|30864.3|30714.3|30875.2|30725.2|30875.2|30725.2|30829|30679|39
1624375150000|2021-06-22 15:19:10|30882.8|30732.8|30886.5|30736.5|30931|30781|30879.4|30729.4|37
1624375160000|2021-06-22 15:19:20|30894.2|30744.2|30936.5|30786.5|30936.5|30786.5|30891.8|30741.8|39
1624375170000|2021-06-22 15:19:30|30934|30784|30959.7|30809.7|30967.6|30817.6|30923.5|30773.5|38
1624375180000|2021-06-22 15:19:40|30960.1|30810.1|30961.5|30811.5|30973.1|30823.1|30952.1|30802.1|38
1624375190000|2021-06-22 15:19:50|30964.6|30814.6|30994.9|30844.9|30994.9|30844.9|30961.7|30811.7|40
1624375200000|2021-06-22 15:20:00|30991.3|30841.3|30957.2|30807.2|30992.9|30842.9|30957.2|30807.2|36
1624375210000|2021-06-22 15:20:10|30955.6|30805.6|30959.3|30809.3|30962|30812|30953.5|30803.5|30
1624375220000|2021-06-22 15:20:20|30957.9|30807.9|31006.5|30856.5|31017.1|30867.1|30956.8|30806.8|32
1624375230000|2021-06-22 15:20:30|30995.8|30845.8|31008.7|30858.7|31008.7|30858.7|30968.7|30818.7|36
1624375240000|2021-06-22 15:20:40|31009.2|30859.2|31028.7|30878.7|31036.3|30886.3|31007.2|30857.2|36
1624375250000|2021-06-22 15:20:50|31023.8|30873.8|31033|30883|31037.8|30887.8|31008.2|30858.2|34
1624375260000|2021-06-22 15:21:00|31036.3|30886.3|31076.2|30926.2|31102.5|30952.5|31036.3|30886.3|39
1624375270000|2021-06-22 15:21:10|31073|30923|31069.4|30919.4|31080.4|30930.4|31036.7|30886.7|39
1624375280000|2021-06-22 15:21:20|31068.7|30918.7|31091.2|30941.2|31092.9|30942.9|31067.8|30917.8|35
1624375290000|2021-06-22 15:21:30|31089.9|30939.9|31103|30953|31104.7|30954.7|31085.3|30935.3|35
1624375300000|2021-06-22 15:21:40|31106.8|30956.8|31098|30948|31109|30959|31089.9|30939.9|39
1624375310000|2021-06-22 15:21:50|31094.9|30944.9|31081.7|30931.7|31094.9|30944.9|31078.3|30928.3|39
1624375320000|2021-06-22 15:22:00|31082.4|30932.4|31068.8|30918.8|31084|30934|31066.1|30916.1|38
1624375330000|2021-06-22 15:22:10|31075.6|30925.6|31063|30913|31088.1|30938.1|31061.9|30911.9|40
1624375340000|2021-06-22 15:22:20|31064.6|30914.6|31047.4|30897.4|31064.6|30914.6|31013.3|30863.3|36
1624375350000|2021-06-22 15:22:30|31050.4|30900.4|31034.5|30884.5|31051.9|30901.9|30998.8|30848.8|37
1624375360000|2021-06-22 15:22:40|31040.6|30890.6|31053.4|30903.4|31070.3|30920.3|31040.6|30890.6|40
1624375370000|2021-06-22 15:22:50|31049.5|30899.5|31010|30860|31049.5|30899.5|30986.6|30836.6|38
1624375380000|2021-06-22 15:23:00|31002.9|30852.9|30976.7|30826.7|31002.9|30852.9|30974.6|30824.6|37
1624375390000|2021-06-22 15:23:10|30977.7|30827.7|30982.7|30832.7|30986|30836|30973.1|30823.1|28
1624375400000|2021-06-22 15:23:20|30981.4|30831.4|30964.4|30814.4|30982.7|30832.7|30951.1|30801.1|36
1624375410000|2021-06-22 15:23:30|30965.4|30815.4|30949.5|30799.5|30974.2|30824.2|30916.6|30766.6|36
1624375420000|2021-06-22 15:23:40|30947.7|30797.7|30956.8|30806.8|30956.8|30806.8|30898.2|30748.2|39
1624375430000|2021-06-22 15:23:50|30956.9|30806.9|30909.3|30759.3|30958.5|30808.5|30907.7|30757.7|37
1624375440000|2021-06-22 15:24:00|30917|30767|30975.2|30825.2|30975.2|30825.2|30914.7|30764.7|35
1624375450000|2021-06-22 15:24:10|30975.4|30825.4|30980.6|30830.6|30999.7|30849.7|30975.4|30825.4|36
1624375460000|2021-06-22 15:24:20|30980.8|30830.8|30972|30822|30984.1|30834.1|30963|30813|39
1624375470000|2021-06-22 15:24:30|30971.5|30821.5|30980.3|30830.3|31001.6|30851.6|30971.5|30821.5|37
1624375480000|2021-06-22 15:24:40|30982|30832|30986.2|30836.2|30988.4|30838.4|30973.7|30823.7|38
1624375490000|2021-06-22 15:24:50|30989.4|30839.4|31049.7|30899.7|31049.7|30899.7|30989|30839|36
1624375500000|2021-06-22 15:25:00|31050.2|30900.2|31024.6|30874.6|31050.2|30900.2|31014.9|30864.9|39
1624375510000|2021-06-22 15:25:10|31019.2|30869.2|31029.9|30879.9|31031|30881|30994.3|30844.3|36
1624375520000|2021-06-22 15:25:20|31030|30880|31021.4|30871.4|31037.9|30887.9|31001.2|30851.2|39
1624375530000|2021-06-22 15:25:30|31020.3|30870.3|31040|30890|31050.4|30900.4|31020.3|30870.3|37
1624375540000|2021-06-22 15:25:40|31038.7|30888.7|31057|30907|31064.8|30914.8|31038.7|30888.7|38
1624375550000|2021-06-22 15:25:50|31061.1|30911.1|31061.5|30911.5|31065.7|30915.7|31052.6|30902.6|37
1624375560000|2021-06-22 15:26:00|31060.3|30910.3|31076.5|30926.5|31076.5|30926.5|31046.8|30896.8|40
1624375570000|2021-06-22 15:26:10|31077.5|30927.5|31108.3|30958.3|31108.3|30958.3|31077.5|30927.5|37
1624375580000|2021-06-22 15:26:20|31117.3|30967.3|31286.7|31136.7|31286.8|31136.8|31117.3|30967.3|40
1624375590000|2021-06-22 15:26:30|31291.5|31141.5|31478.4|31328.4|31497.5|31347.5|31252.9|31102.9|39
1624375600000|2021-06-22 15:26:40|31465.6|31315.6|31363.9|31213.9|31468.5|31318.5|31319.1|31169.1|40
1624375610000|2021-06-22 15:26:50|31379.4|31229.4|31428.6|31278.6|31456.4|31306.4|31340.9|31190.9|39
1624375620000|2021-06-22 15:27:00|31451.9|31301.9|31385.3|31235.3|31465.9|31315.9|31382.7|31232.7|38
1624375630000|2021-06-22 15:27:10|31373.7|31223.7|31386.3|31236.3|31471.5|31321.5|31373.7|31223.7|40
1624375640000|2021-06-22 15:27:20|31406.7|31256.7|31410.9|31260.9|31423.8|31273.8|31389.2|31239.2|40
1624375650000|2021-06-22 15:27:30|31397.8|31247.8|31405.4|31255.4|31420.2|31270.2|31375.3|31225.3|38
1624375660000|2021-06-22 15:27:40|31410.9|31260.9|31360.2|31210.2|31428.1|31278.1|31360.2|31210.2|40
1624375670000|2021-06-22 15:27:50|31360.8|31210.8|31366.6|31216.6|31385.7|31235.7|31357.7|31207.7|38
1624375680000|2021-06-22 15:28:00|31365.2|31215.2|31391|31241|31405.5|31255.5|31365.2|31215.2|37
1624375690000|2021-06-22 15:28:10|31391.1|31241.1|31370.4|31220.4|31391.1|31241.1|31364|31214|39
1624375700000|2021-06-22 15:28:20|31371|31221|31385.8|31235.8|31399.9|31249.9|31371|31221|34
1624375710000|2021-06-22 15:28:30|31384.3|31234.3|31403|31253|31414.3|31264.3|31372.4|31222.4|40
1624375720000|2021-06-22 15:28:40|31405|31255|31385.5|31235.5|31407.2|31257.2|31374.8|31224.8|38
1624375730000|2021-06-22 15:28:50|31384.8|31234.8|31380.7|31230.7|31387.8|31237.8|31356.2|31206.2|39
1624375740000|2021-06-22 15:29:00|31380.8|31230.8|31375.5|31225.5|31391.5|31241.5|31362.6|31212.6|38
1624375750000|2021-06-22 15:29:10|31373.1|31223.1|31338.7|31188.7|31373.1|31223.1|31336.4|31186.4|40
1624375760000|2021-06-22 15:29:20|31336.6|31186.6|31335.2|31185.2|31350.8|31200.8|31327.2|31177.2|34
1624375770000|2021-06-22 15:29:30|31334.4|31184.4|31345|31195|31345|31195|31330.4|31180.4|37
1624375780000|2021-06-22 15:29:40|31349.9|31199.9|31348.6|31198.6|31368.4|31218.4|31347|31197|38
1624375790000|2021-06-22 15:29:50|31343.4|31193.4|31349.6|31199.6|31372|31222|31343.4|31193.4|37
1624375800000|2021-06-22 15:30:00|31355.5|31205.5|31354.9|31204.9|31364.3|31214.3|31350.6|31200.6|27
1624375810000|2021-06-22 15:30:10|31355.2|31205.2|31373.5|31223.5|31373.5|31223.5|31330|31180|36
1624375820000|2021-06-22 15:30:20|31370.8|31220.8|31380.9|31230.9|31384.5|31234.5|31369.3|31219.3|34
1624375830000|2021-06-22 15:30:30|31377.4|31227.4|31438.2|31288.2|31438.2|31288.2|31376.8|31226.8|39
1624375840000|2021-06-22 15:30:40|31447.1|31297.1|31533.4|31383.4|31534.7|31384.7|31443.1|31293.1|39
1624375850000|2021-06-22 15:30:50|31533.8|31383.8|31536.4|31386.4|31550.5|31400.5|31509.6|31359.6|39
1624375860000|2021-06-22 15:31:00|31518.6|31368.6|31619.2|31469.2|31619.9|31469.9|31494.4|31344.4|39
1624375870000|2021-06-22 15:31:10|31613.4|31463.4|31722|31572|31781.2|31631.2|31613.4|31463.4|40
1624375880000|2021-06-22 15:31:20|31709.1|31559.1|31695.8|31545.8|31749.2|31599.2|31659.4|31509.4|38
1624375890000|2021-06-22 15:31:30|31693.3|31543.3|31686.1|31536.1|31734|31584|31669.9|31519.9|39
1624375900000|2021-06-22 15:31:40|31684.5|31534.5|31637|31487|31684.5|31534.5|31633.8|31483.8|40
1624375910000|2021-06-22 15:31:50|31642.4|31492.4|31635.7|31485.7|31657|31507|31631.8|31481.8|39
1624375920000|2021-06-22 15:32:00|31644.8|31494.8|31653.7|31503.7|31679.2|31529.2|31644.2|31494.2|39
1624375930000|2021-06-22 15:32:10|31654|31504|31651.4|31501.4|31667.6|31517.6|31647|31497|39
1624375940000|2021-06-22 15:32:20|31647.2|31497.2|31654.6|31504.6|31663.8|31513.8|31643.8|31493.8|37
1624375950000|2021-06-22 15:32:30|31657.2|31507.2|31659.7|31509.7|31659.7|31509.7|31638.4|31488.4|34
1624375960000|2021-06-22 15:32:40|31656.9|31506.9|31700.5|31550.5|31703.4|31553.4|31656.9|31506.9|36
1624375970000|2021-06-22 15:32:50|31710.3|31560.3|31771.4|31621.4|31784|31634|31700.3|31550.3|40
1624375980000|2021-06-22 15:33:00|31767.2|31617.2|31776.8|31626.8|31786.9|31636.9|31760.2|31610.2|37
1624375990000|2021-06-22 15:33:10|31775.6|31625.6|31761.9|31611.9|31779.3|31629.3|31753|31603|38
1624376000000|2021-06-22 15:33:20|31762.4|31612.4|31751.7|31601.7|31762.4|31612.4|31743.4|31593.4|39
1624376010000|2021-06-22 15:33:30|31757.3|31607.3|31751.1|31601.1|31757.3|31607.3|31721.9|31571.9|38
1624376020000|2021-06-22 15:33:40|31750.9|31600.9|31779|31629|31781.3|31631.3|31739.8|31589.8|39
1624376030000|2021-06-22 15:33:50|31781.2|31631.2|31845.4|31695.4|31851.1|31701.1|31777.8|31627.8|35
1624376040000|2021-06-22 15:34:00|31865.4|31715.4|31811.8|31661.8|31877.6|31727.6|31799.2|31649.2|38
1624376050000|2021-06-22 15:34:10|31824.6|31674.6|31866.4|31716.4|31866.4|31716.4|31820.3|31670.3|38
1624376060000|2021-06-22 15:34:20|31864.1|31714.1|31935.3|31785.3|31935.3|31785.3|31862.9|31712.9|40
1624376070000|2021-06-22 15:34:30|31945.6|31795.6|31957.4|31807.4|32006.6|31856.6|31941.6|31791.6|38
1624376080000|2021-06-22 15:34:40|31958.6|31808.6|31942|31792|31975.2|31825.2|31936.8|31786.8|40
1624376090000|2021-06-22 15:34:50|31941.4|31791.4|31912.9|31762.9|31943.2|31793.2|31912.9|31762.9|39
1624376100000|2021-06-22 15:35:00|31908.7|31758.7|31850.8|31700.8|31908.7|31758.7|31837|31687|40
1624376110000|2021-06-22 15:35:10|31848|31698|31812.6|31662.6|31852.9|31702.9|31812.6|31662.6|38
1624376120000|2021-06-22 15:35:20|31810.3|31660.3|31803.9|31653.9|31824.7|31674.7|31791.7|31641.7|39
1624376130000|2021-06-22 15:35:30|31809.3|31659.3|31771.3|31621.3|31813.1|31663.1|31759.4|31609.4|40
1624376140000|2021-06-22 15:35:40|31762.7|31612.7|31743.6|31593.6|31772.2|31622.2|31724.6|31574.6|40
1624376150000|2021-06-22 15:35:50|31743.7|31593.7|31749.9|31599.9|31771.3|31621.3|31743.7|31593.7|39
1624376160000|2021-06-22 15:36:00|31743|31593|31786.5|31636.5|31786.5|31636.5|31743|31593|39
1624376170000|2021-06-22 15:36:10|31785.5|31635.5|31769.2|31619.2|31785.5|31635.5|31752.4|31602.4|36
1624376180000|2021-06-22 15:36:20|31768.9|31618.9|31752.2|31602.2|31768.9|31618.9|31739.9|31589.9|39
1624376190000|2021-06-22 15:36:30|31751.5|31601.5|31740.1|31590.1|31760.2|31610.2|31733.4|31583.4|31
1624376200000|2021-06-22 15:36:40|31741.7|31591.7|31716.5|31566.5|31741.7|31591.7|31716.5|31566.5|37
1624376210000|2021-06-22 15:36:50|31718.1|31568.1|31724.3|31574.3|31731|31581|31711.8|31561.8|31
1624376220000|2021-06-22 15:37:00|31718.7|31568.7|31715.7|31565.7|31720.9|31570.9|31693.8|31543.8|37
1624376230000|2021-06-22 15:37:10|31714.9|31564.9|31740.5|31590.5|31740.5|31590.5|31686.3|31536.3|39
1624376240000|2021-06-22 15:37:20|31740.4|31590.4|31730|31580|31751.3|31601.3|31729.7|31579.7|39
1624376250000|2021-06-22 15:37:30|31724.5|31574.5|31692.7|31542.7|31731.2|31581.2|31692.7|31542.7|40
1624376260000|2021-06-22 15:37:40|31694.9|31544.9|31716.9|31566.9|31720.8|31570.8|31693.4|31543.4|35
1624376270000|2021-06-22 15:37:50|31716.2|31566.2|31702.8|31552.8|31718.7|31568.7|31697.2|31547.2|31
1624376280000|2021-06-22 15:38:00|31701.2|31551.2|31738|31588|31740.2|31590.2|31696|31546|39
1624376290000|2021-06-22 15:38:10|31732.6|31582.6|31672.3|31522.3|31734.9|31584.9|31672.3|31522.3|38
1624376300000|2021-06-22 15:38:20|31670|31520|31677.4|31527.4|31677.4|31527.4|31664.2|31514.2|36
1624376310000|2021-06-22 15:38:30|31679|31529|31675.7|31525.7|31685.4|31535.4|31627.8|31477.8|40
1624376320000|2021-06-22 15:38:40|31675|31525|31616.9|31466.9|31691.6|31541.6|31616.9|31466.9|39
1624376330000|2021-06-22 15:38:50|31616.8|31466.8|31621.9|31471.9|31639.8|31489.8|31613.7|31463.7|37
1624376340000|2021-06-22 15:39:00|31621.4|31471.4|31604.3|31454.3|31621.4|31471.4|31592|31442|37
1624376350000|2021-06-22 15:39:10|31602.9|31452.9|31584.2|31434.2|31606.1|31456.1|31584.2|31434.2|38
1624376360000|2021-06-22 15:39:20|31585.4|31435.4|31537.3|31387.3|31592.2|31442.2|31535|31385|38
1624376370000|2021-06-22 15:39:30|31533.3|31383.3|31537.9|31387.9|31564.9|31414.9|31514|31364|36
1624376380000|2021-06-22 15:39:40|31518.5|31368.5|31494.1|31344.1|31536.7|31386.7|31486.6|31336.6|38
1624376390000|2021-06-22 15:39:50|31494.8|31344.8|31508.9|31358.9|31512.3|31362.3|31491.2|31341.2|37
1624376400000|2021-06-22 15:40:00|31510.6|31360.6|31502.2|31352.2|31510.6|31360.6|31494.8|31344.8|39
1624376410000|2021-06-22 15:40:10|31504.4|31354.4|31519.8|31369.8|31541|31391|31503.8|31353.8|38
1624376420000|2021-06-22 15:40:20|31518.3|31368.3|31505.2|31355.2|31535|31385|31501.7|31351.7|39
1624376430000|2021-06-22 15:40:30|31506.3|31356.3|31512.2|31362.2|31515.2|31365.2|31499.1|31349.1|38
1624376440000|2021-06-22 15:40:40|31511.9|31361.9|31578|31428|31578|31428|31511.2|31361.2|37
1624376450000|2021-06-22 15:40:50|31567.6|31417.6|31582.5|31432.5|31600.2|31450.2|31562.2|31412.2|40
1624376460000|2021-06-22 15:41:00|31577.8|31427.8|31645.9|31495.9|31647.3|31497.3|31575.9|31425.9|38
1624376470000|2021-06-22 15:41:10|31641|31491|31654.4|31504.4|31676.6|31526.6|31641|31491|36
1624376480000|2021-06-22 15:41:20|31659.5|31509.5|31695.7|31545.7|31696.5|31546.5|31659.5|31509.5|36
1624376490000|2021-06-22 15:41:30|31693.8|31543.8|31698.2|31548.2|31710.2|31560.2|31685.6|31535.6|39
1624376500000|2021-06-22 15:41:40|31700|31550|31719.8|31569.8|31719.8|31569.8|31698.1|31548.1|38
1624376510000|2021-06-22 15:41:50|31719.6|31569.6|31696|31546|31719.9|31569.9|31691.2|31541.2|39
1624376520000|2021-06-22 15:42:00|31693.1|31543.1|31655.3|31505.3|31693.1|31543.1|31655.3|31505.3|37
1624376530000|2021-06-22 15:42:10|31644.8|31494.8|31624.9|31474.9|31656.2|31506.2|31621|31471|38
1624376540000|2021-06-22 15:42:20|31624.8|31474.8|31611.3|31461.3|31647.1|31497.1|31611.3|31461.3|39
1624376550000|2021-06-22 15:42:30|31578.9|31428.9|31541.8|31391.8|31582|31432|31541.4|31391.4|39
1624376560000|2021-06-22 15:42:40|31541.9|31391.9|31562.1|31412.1|31584.4|31434.4|31535.2|31385.2|32
1624376570000|2021-06-22 15:42:50|31553|31403|31573.8|31423.8|31575.6|31425.6|31533.5|31383.5|38
1624376580000|2021-06-22 15:43:00|31576.3|31426.3|31539.7|31389.7|31577.5|31427.5|31524.3|31374.3|36
1624376590000|2021-06-22 15:43:10|31548.8|31398.8|31528.8|31378.8|31551.7|31401.7|31523|31373|39
1624376600000|2021-06-22 15:43:20|31527.8|31377.8|31525.1|31375.1|31528.7|31378.7|31516.5|31366.5|36
1624376610000|2021-06-22 15:43:30|31524.9|31374.9|31562.9|31412.9|31562.9|31412.9|31524.6|31374.6|30
1624376620000|2021-06-22 15:43:40|31561.7|31411.7|31552.9|31402.9|31576.9|31426.9|31552.9|31402.9|35
1624376630000|2021-06-22 15:43:50|31550.2|31400.2|31532.2|31382.2|31550.2|31400.2|31527.6|31377.6|38
1624376640000|2021-06-22 15:44:00|31538.4|31388.4|31526.4|31376.4|31538.4|31388.4|31521.5|31371.5|39
1624376650000|2021-06-22 15:44:10|31530.1|31380.1|31538.9|31388.9|31544.7|31394.7|31526.7|31376.7|34
1624376660000|2021-06-22 15:44:20|31537.5|31387.5|31571.8|31421.8|31588.9|31438.9|31537.5|31387.5|35
1624376670000|2021-06-22 15:44:30|31572.8|31422.8|31622.6|31472.6|31622.6|31472.6|31572.8|31422.8|35
1624376680000|2021-06-22 15:44:40|31624|31474|31610.3|31460.3|31625.4|31475.4|31601.1|31451.1|33
1624376690000|2021-06-22 15:44:50|31606.3|31456.3|31577.3|31427.3|31606.6|31456.6|31573.4|31423.4|36
1624376700000|2021-06-22 15:45:00|31583.8|31433.8|31595|31445|31598.9|31448.9|31583.8|31433.8|35
1624376710000|2021-06-22 15:45:10|31595.2|31445.2|31658|31508|31668.2|31518.2|31595.2|31445.2|38
1624376720000|2021-06-22 15:45:20|31664.7|31514.7|31691.8|31541.8|31697.9|31547.9|31653.1|31503.1|36
1624376730000|2021-06-22 15:45:30|31690.8|31540.8|31658.5|31508.5|31699|31549|31655.2|31505.2|34
1624376740000|2021-06-22 15:45:40|31658.4|31508.4|31667|31517|31689.3|31539.3|31652.2|31502.2|40
1624376750000|2021-06-22 15:45:50|31663.1|31513.1|31610.4|31460.4|31669.2|31519.2|31607.1|31457.1|39
1624376760000|2021-06-22 15:46:00|31614.4|31464.4|31592.3|31442.3|31617.2|31467.2|31578.1|31428.1|39
1624376770000|2021-06-22 15:46:10|31601.3|31451.3|31589.2|31439.2|31622|31472|31589|31439|37
1624376780000|2021-06-22 15:46:20|31585|31435|31586.5|31436.5|31589.2|31439.2|31569.8|31419.8|26
1624376790000|2021-06-22 15:46:30|31586.8|31436.8|31563.8|31413.8|31586.8|31436.8|31557.6|31407.6|36
1624376800000|2021-06-22 15:46:40|31579.1|31429.1|31552.5|31402.5|31582|31432|31526.4|31376.4|38
1624376810000|2021-06-22 15:46:50|31555.3|31405.3|31547.4|31397.4|31555.3|31405.3|31520.1|31370.1|37
1624376820000|2021-06-22 15:47:00|31544.4|31394.4|31507.3|31357.3|31544.6|31394.6|31505.8|31355.8|38
1624376830000|2021-06-22 15:47:10|31505.2|31355.2|31501.7|31351.7|31513.8|31363.8|31501.7|31351.7|39
1624376840000|2021-06-22 15:47:20|31501.4|31351.4|31493.2|31343.2|31504.9|31354.9|31486.1|31336.1|37
1624376850000|2021-06-22 15:47:30|31493.3|31343.3|31479|31329|31493.3|31343.3|31475|31325|39
1624376860000|2021-06-22 15:47:40|31477.8|31327.8|31480.8|31330.8|31502.1|31352.1|31477.8|31327.8|39
1624376870000|2021-06-22 15:47:50|31480.5|31330.5|31512.7|31362.7|31524.4|31374.4|31478.3|31328.3|34
1624376880000|2021-06-22 15:48:00|31509.5|31359.5|31512.7|31362.7|31514.2|31364.2|31493.8|31343.8|38
1624376890000|2021-06-22 15:48:10|31515|31365|31508.5|31358.5|31521.5|31371.5|31495.3|31345.3|37
1624376900000|2021-06-22 15:48:20|31507.9|31357.9|31512.8|31362.8|31515.1|31365.1|31507.4|31357.4|26
1624376910000|2021-06-22 15:48:30|31513.4|31363.4|31528.5|31378.5|31528.8|31378.8|31508|31358|37
1624376920000|2021-06-22 15:48:40|31525.2|31375.2|31526.5|31376.5|31530.3|31380.3|31519.5|31369.5|39
1624376930000|2021-06-22 15:48:50|31525.6|31375.6|31550.1|31400.1|31558.4|31408.4|31520.7|31370.7|37
1624376940000|2021-06-22 15:49:00|31554.9|31404.9|31588.2|31438.2|31593.8|31443.8|31553.7|31403.7|37
1624376950000|2021-06-22 15:49:10|31586.3|31436.3|31616.3|31466.3|31623|31473|31575.3|31425.3|39
1624376960000|2021-06-22 15:49:20|31617.5|31467.5|31650.7|31500.7|31657.3|31507.3|31606.1|31456.1|39
1624376970000|2021-06-22 15:49:30|31650.3|31500.3|31662.5|31512.5|31664.6|31514.6|31639.6|31489.6|37
1624376980000|2021-06-22 15:49:40|31663|31513|31690.1|31540.1|31709.5|31559.5|31661.9|31511.9|36
1624376990000|2021-06-22 15:49:50|31688.3|31538.3|31676.5|31526.5|31688.3|31538.3|31668.3|31518.3|36
1624377000000|2021-06-22 15:50:00|31677.7|31527.7|31718.6|31568.6|31718.6|31568.6|31675.9|31525.9|38
1624377010000|2021-06-22 15:50:10|31718.5|31568.5|31743|31593|31775.5|31625.5|31718.5|31568.5|38
1624377020000|2021-06-22 15:50:20|31741|31591|31751|31601|31771.7|31621.7|31736.9|31586.9|40
1624377030000|2021-06-22 15:50:30|31754.5|31604.5|31752.2|31602.2|31770.2|31620.2|31752.2|31602.2|37
1624377040000|2021-06-22 15:50:40|31755.4|31605.4|31761.8|31611.8|31765.9|31615.9|31753.4|31603.4|37
1624377050000|2021-06-22 15:50:50|31761.5|31611.5|31763.5|31613.5|31771.3|31621.3|31760.7|31610.7|35
1624377060000|2021-06-22 15:51:00|31762.3|31612.3|31755.3|31605.3|31762.3|31612.3|31755.3|31605.3|14
1624377070000|2021-06-22 15:51:10|31758.5|31608.5|31767|31617|31778.5|31628.5|31754.1|31604.1|34
1624377080000|2021-06-22 15:51:20|31766.7|31616.7|31757.3|31607.3|31767.3|31617.3|31754|31604|33
1624377090000|2021-06-22 15:51:30|31757.4|31607.4|31744.2|31594.2|31757.6|31607.6|31742.9|31592.9|37
1624377100000|2021-06-22 15:51:40|31746|31596|31743.6|31593.6|31749.4|31599.4|31741.3|31591.3|37
1624377110000|2021-06-22 15:51:50|31744.3|31594.3|31733.5|31583.5|31752|31602|31724.2|31574.2|36
1624377120000|2021-06-22 15:52:00|31731.5|31581.5|31702.6|31552.6|31732.7|31582.7|31702.6|31552.6|38
1624377130000|2021-06-22 15:52:10|31713.3|31563.3|31691.3|31541.3|31713.3|31563.3|31681.6|31531.6|34
1624377140000|2021-06-22 15:52:20|31690.1|31540.1|31685.4|31535.4|31702|31552|31685.4|31535.4|38
1624377150000|2021-06-22 15:52:30|31685.2|31535.2|31688|31538|31691|31541|31680.9|31530.9|31
1624377160000|2021-06-22 15:52:40|31688.7|31538.7|31723.9|31573.9|31723.9|31573.9|31682.3|31532.3|38
1624377170000|2021-06-22 15:52:50|31730.9|31580.9|31720|31570|31735.1|31585.1|31704.5|31554.5|37
1624377180000|2021-06-22 15:53:00|31721.4|31571.4|31723.1|31573.1|31725.6|31575.6|31694.3|31544.3|36
1624377190000|2021-06-22 15:53:10|31702.6|31552.6|31737.4|31587.4|31745.4|31595.4|31699.6|31549.6|36
1624377200000|2021-06-22 15:53:20|31737.9|31587.9|31740.3|31590.3|31747.1|31597.1|31732.3|31582.3|33
1624377210000|2021-06-22 15:53:30|31742.1|31592.1|31738.3|31588.3|31750.3|31600.3|31737.8|31587.8|36
1624377220000|2021-06-22 15:53:40|31741.2|31591.2|31749.4|31599.4|31755.7|31605.7|31739.5|31589.5|33
1624377230000|2021-06-22 15:53:50|31749.6|31599.6|31780.8|31630.8|31803.9|31653.9|31749.6|31599.6|39
1624377240000|2021-06-22 15:54:00|31780.9|31630.9|31799.8|31649.8|31804.7|31654.7|31780.9|31630.9|33
1624377250000|2021-06-22 15:54:10|31800.7|31650.7|31819.6|31669.6|31819.6|31669.6|31788.5|31638.5|31
1624377260000|2021-06-22 15:54:20|31820.6|31670.6|31812.2|31662.2|31834.4|31684.4|31810.2|31660.2|35
1624377270000|2021-06-22 15:54:30|31807.6|31657.6|31822.2|31672.2|31828.8|31678.8|31801.1|31651.1|39
1624377280000|2021-06-22 15:54:40|31822.3|31672.3|31843.7|31693.7|31843.7|31693.7|31815.3|31665.3|37
1624377290000|2021-06-22 15:54:50|31838.4|31688.4|31861.5|31711.5|31861.5|31711.5|31827.3|31677.3|37
1624377300000|2021-06-22 15:55:00|31858.8|31708.8|31819.2|31669.2|31866.5|31716.5|31819.2|31669.2|36
1624377310000|2021-06-22 15:55:10|31819.5|31669.5|31819.7|31669.7|31821.6|31671.6|31813.8|31663.8|37
1624377320000|2021-06-22 15:55:20|31820.7|31670.7|31792.3|31642.3|31820.7|31670.7|31784.9|31634.9|40
1624377330000|2021-06-22 15:55:30|31793.8|31643.8|31799.4|31649.4|31813.1|31663.1|31785.6|31635.6|34
1624377340000|2021-06-22 15:55:40|31799.5|31649.5|31759.7|31609.7|31800.1|31650.1|31759.3|31609.3|27
1624377350000|2021-06-22 15:55:50|31760|31610|31802.5|31652.5|31806.1|31656.1|31758.6|31608.6|34
1624377360000|2021-06-22 15:56:00|31806.8|31656.8|31746.2|31596.2|31814.3|31664.3|31745.9|31595.9|37
1624377370000|2021-06-22 15:56:10|31745.9|31595.9|31756.2|31606.2|31762.4|31612.4|31745.8|31595.8|40
1624377380000|2021-06-22 15:56:20|31751.8|31601.8|31745.4|31595.4|31763|31613|31730.5|31580.5|38
1624377390000|2021-06-22 15:56:30|31745.8|31595.8|31755.4|31605.4|31759.4|31609.4|31741.9|31591.9|38
1624377400000|2021-06-22 15:56:40|31758.8|31608.8|31744.2|31594.2|31762.4|31612.4|31744|31594|39
1624377410000|2021-06-22 15:56:50|31744|31594|31737.9|31587.9|31759.2|31609.2|31731.4|31581.4|34
1624377420000|2021-06-22 15:57:00|31742.9|31592.9|31781.8|31631.8|31786.4|31636.4|31741.2|31591.2|30
1624377430000|2021-06-22 15:57:10|31784.5|31634.5|31769.2|31619.2|31784.5|31634.5|31763.5|31613.5|31
1624377440000|2021-06-22 15:57:20|31769.3|31619.3|31824.5|31674.5|31825.8|31675.8|31769.3|31619.3|33
1624377450000|2021-06-22 15:57:30|31821.4|31671.4|31811.4|31661.4|31821.4|31671.4|31797|31647|34
1624377460000|2021-06-22 15:57:40|31812.7|31662.7|31804.1|31654.1|31816.5|31666.5|31799.2|31649.2|32
1624377470000|2021-06-22 15:57:50|31803.5|31653.5|31811.4|31661.4|31811.4|31661.4|31799.7|31649.7|20
1624377480000|2021-06-22 15:58:00|31811|31661|31803.8|31653.8|31811.8|31661.8|31800.7|31650.7|36
1624377490000|2021-06-22 15:58:10|31803|31653|31803.6|31653.6|31807.8|31657.8|31798.9|31648.9|34
1624377500000|2021-06-22 15:58:20|31801.7|31651.7|31766.8|31616.8|31804.2|31654.2|31731.2|31581.2|38
1624377510000|2021-06-22 15:58:30|31756.9|31606.9|31756.4|31606.4|31757.9|31607.9|31723.6|31573.6|35
1624377520000|2021-06-22 15:58:40|31742.9|31592.9|31717.7|31567.7|31755.4|31605.4|31707.6|31557.6|34
1624377530000|2021-06-22 15:58:50|31726.7|31576.7|31746.3|31596.3|31764.5|31614.5|31726.7|31576.7|38
1624377540000|2021-06-22 15:59:00|31745.2|31595.2|31743.3|31593.3|31746.1|31596.1|31734.3|31584.3|39
1624377550000|2021-06-22 15:59:10|31743.2|31593.2|31769.3|31619.3|31769.4|31619.4|31742.7|31592.7|32
1624377560000|2021-06-22 15:59:20|31780.3|31630.3|31770.8|31620.8|31786.8|31636.8|31765.7|31615.7|31
1624377570000|2021-06-22 15:59:30|31772|31622|31784.3|31634.3|31784.3|31634.3|31772|31622|31
1624377580000|2021-06-22 15:59:40|31781.9|31631.9|31796.7|31646.7|31803.2|31653.2|31769.9|31619.9|36
1624377590000|2021-06-22 15:59:50|31797.5|31647.5|31774.8|31624.8|31799.2|31649.2|31771.2|31621.2|38
1624377600000|2021-06-22 16:00:00|31776.1|31626.1|31775.1|31625.1|31784.2|31634.2|31773.6|31623.6|32
1624377610000|2021-06-22 16:00:10|31775.5|31625.5|31750.6|31600.6|31786.8|31636.8|31745.8|31595.8|32
1624377620000|2021-06-22 16:00:20|31744.8|31594.8|31754.7|31604.7|31754.7|31604.7|31733.2|31583.2|40
1624377630000|2021-06-22 16:00:30|31749.5|31599.5|31868|31718|31897.9|31747.9|31749.5|31599.5|38
1624377640000|2021-06-22 16:00:40|31870.8|31720.8|31941.3|31791.3|31941.3|31791.3|31870.8|31720.8|38
1624377650000|2021-06-22 16:00:50|31942.3|31792.3|31960.9|31810.9|31978.4|31828.4|31938.3|31788.3|38
1624377660000|2021-06-22 16:01:00|31958.8|31808.8|32050.3|31900.3|32068.9|31918.9|31948.5|31798.5|40
1624377670000|2021-06-22 16:01:10|32057.9|31907.9|32114.8|31964.8|32119.7|31969.7|32048.4|31898.4|37
1624377680000|2021-06-22 16:01:20|32116.1|31966.1|32185.2|32035.2|32185.6|32035.6|32100.2|31950.2|39
1624377690000|2021-06-22 16:01:30|32185.6|32035.6|32176|32026|32204.1|32054.1|32159.8|32009.8|38
1624377700000|2021-06-22 16:01:40|32175.4|32025.4|32157.4|32007.4|32187.3|32037.3|32147.3|31997.3|38
1624377710000|2021-06-22 16:01:50|32158.6|32008.6|32182.4|32032.4|32212.1|32062.1|32158.6|32008.6|40
1624377720000|2021-06-22 16:02:00|32172|32022|32134.2|31984.2|32195.6|32045.6|32118.5|31968.5|39
1624377730000|2021-06-22 16:02:10|32134.3|31984.3|32129.9|31979.9|32187.1|32037.1|32104|31954|39
1624377740000|2021-06-22 16:02:20|32158.7|32008.7|32298.9|32148.9|32311.7|32161.7|32149.3|31999.3|40
1624377750000|2021-06-22 16:02:30|32285.8|32135.8|32265.8|32115.8|32322.1|32172.1|32265.2|32115.2|40
1624377760000|2021-06-22 16:02:40|32266.5|32116.5|32329.3|32179.3|32329.3|32179.3|32264.6|32114.6|39
1624377770000|2021-06-22 16:02:50|32342.2|32192.2|32456.2|32306.2|32459.4|32309.4|32338.2|32188.2|38
1624377780000|2021-06-22 16:03:00|32487.5|32337.5|32405.8|32255.8|32506.2|32356.2|32405.8|32255.8|39
1624377790000|2021-06-22 16:03:10|32406.1|32256.1|32372.2|32222.2|32444.4|32294.4|32360.9|32210.9|40
1624377800000|2021-06-22 16:03:20|32371.9|32221.9|32403.3|32253.3|32424.5|32274.5|32371.9|32221.9|36
1624377810000|2021-06-22 16:03:30|32400.8|32250.8|32418.5|32268.5|32424.8|32274.8|32399.9|32249.9|38
1624377820000|2021-06-22 16:03:40|32418.4|32268.4|32412.5|32262.5|32418.4|32268.4|32402.9|32252.9|31
1624377830000|2021-06-22 16:03:50|32417.4|32267.4|32421.1|32271.1|32434.1|32284.1|32412|32262|37
1624377840000|2021-06-22 16:04:00|32423.5|32273.5|32403.9|32253.9|32444.5|32294.5|32402|32252|38
1624377850000|2021-06-22 16:04:10|32402.3|32252.3|32410.9|32260.9|32422.4|32272.4|32377.9|32227.9|38
1624377860000|2021-06-22 16:04:20|32413.6|32263.6|32394.9|32244.9|32415.2|32265.2|32378.5|32228.5|40
1624377870000|2021-06-22 16:04:30|32394.8|32244.8|32379.2|32229.2|32409.1|32259.1|32379.2|32229.2|39
1624377880000|2021-06-22 16:04:40|32382.4|32232.4|32407|32257|32407|32257|32379.3|32229.3|38
1624377890000|2021-06-22 16:04:50|32396.5|32246.5|32358.1|32208.1|32396.5|32246.5|32358.1|32208.1|40
1624377900000|2021-06-22 16:05:00|32356.2|32206.2|32404.9|32254.9|32412.2|32262.2|32355.2|32205.2|38
1624377910000|2021-06-22 16:05:10|32404.2|32254.2|32483.8|32333.8|32487|32337|32404.2|32254.2|40
1624377920000|2021-06-22 16:05:20|32482|32332|32479.6|32329.6|32502.3|32352.3|32473.7|32323.7|35
1624377930000|2021-06-22 16:05:30|32478.4|32328.4|32529.3|32379.3|32529.3|32379.3|32476.3|32326.3|39
1624377940000|2021-06-22 16:05:40|32529.5|32379.5|32537.2|32387.2|32547.1|32397.1|32518.3|32368.3|40
1624377950000|2021-06-22 16:05:50|32535.8|32385.8|32569.4|32419.4|32575.1|32425.1|32535.8|32385.8|36
1624377960000|2021-06-22 16:06:00|32569.5|32419.5|32557.5|32407.5|32569.5|32419.5|32528.6|32378.6|37
1624377970000|2021-06-22 16:06:10|32557.6|32407.6|32526.7|32376.7|32562.3|32412.3|32524.4|32374.4|38
1624377980000|2021-06-22 16:06:20|32525.7|32375.7|32493.8|32343.8|32529.2|32379.2|32493.5|32343.5|39
1624377990000|2021-06-22 16:06:30|32492|32342|32494.5|32344.5|32514.5|32364.5|32470.8|32320.8|40
1624378000000|2021-06-22 16:06:40|32503.5|32353.5|32500.8|32350.8|32513.9|32363.9|32485.8|32335.8|38
1624378010000|2021-06-22 16:06:50|32497.4|32347.4|32535.9|32385.9|32535.9|32385.9|32497.4|32347.4|40
1624378020000|2021-06-22 16:07:00|32538.9|32388.9|32538.7|32388.7|32559.8|32409.8|32533.8|32383.8|40
1624378030000|2021-06-22 16:07:10|32538.5|32388.5|32518|32368|32540.1|32390.1|32511.8|32361.8|37
1624378040000|2021-06-22 16:07:20|32513|32363|32523.9|32373.9|32528.2|32378.2|32507.5|32357.5|39
1624378050000|2021-06-22 16:07:30|32520.6|32370.6|32511.4|32361.4|32547.6|32397.6|32511.4|32361.4|38
1624378060000|2021-06-22 16:07:40|32511.3|32361.3|32524.9|32374.9|32528.2|32378.2|32509.7|32359.7|40
1624378070000|2021-06-22 16:07:50|32526.1|32376.1|32530.7|32380.7|32548.5|32398.5|32513.1|32363.1|38
1624378080000|2021-06-22 16:08:00|32529.6|32379.6|32491.1|32341.1|32530.7|32380.7|32491.1|32341.1|40
1624378090000|2021-06-22 16:08:10|32488.7|32338.7|32486.4|32336.4|32495.7|32345.7|32476.8|32326.8|37
1624378100000|2021-06-22 16:08:20|32484.2|32334.2|32479|32329|32488.9|32338.9|32473.4|32323.4|30
1624378110000|2021-06-22 16:08:30|32478.7|32328.7|32441.3|32291.3|32478.7|32328.7|32417.8|32267.8|40
1624378120000|2021-06-22 16:08:40|32439.6|32289.6|32441|32291|32445.6|32295.6|32421.3|32271.3|40
1624378130000|2021-06-22 16:08:50|32438.1|32288.1|32441.8|32291.8|32448|32298|32427.5|32277.5|40
1624378140000|2021-06-22 16:09:00|32439.4|32289.4|32449.1|32299.1|32453.6|32303.6|32437.9|32287.9|39
1624378150000|2021-06-22 16:09:10|32448.8|32298.8|32455.3|32305.3|32456.1|32306.1|32444.6|32294.6|39
1624378160000|2021-06-22 16:09:20|32455.5|32305.5|32452.9|32302.9|32456.2|32306.2|32443.9|32293.9|37
1624378170000|2021-06-22 16:09:30|32453.7|32303.7|32442.3|32292.3|32454|32304|32439.4|32289.4|36
1624378180000|2021-06-22 16:09:40|32442.5|32292.5|32420.1|32270.1|32445.2|32295.2|32420.1|32270.1|36
1624378190000|2021-06-22 16:09:50|32419|32269|32388.7|32238.7|32419|32269|32384.4|32234.4|39
1624378200000|2021-06-22 16:10:00|32388.3|32238.3|32382.5|32232.5|32389.5|32239.5|32380.7|32230.7|34
1624378210000|2021-06-22 16:10:10|32382.1|32232.1|32377.2|32227.2|32387.7|32237.7|32361.9|32211.9|37
1624378220000|2021-06-22 16:10:20|32377.9|32227.9|32345.7|32195.7|32384.6|32234.6|32345|32195|37
1624378230000|2021-06-22 16:10:30|32347.7|32197.7|32356.9|32206.9|32369.7|32219.7|32338.1|32188.1|36
1624378240000|2021-06-22 16:10:40|32356.1|32206.1|32373.5|32223.5|32378.8|32228.8|32353.7|32203.7|37
1624378250000|2021-06-22 16:10:50|32381.8|32231.8|32423.4|32273.4|32430|32280|32381.8|32231.8|37
1624378260000|2021-06-22 16:11:00|32422.1|32272.1|32384.4|32234.4|32422.1|32272.1|32377.7|32227.7|37
1624378270000|2021-06-22 16:11:10|32376.9|32226.9|32374.7|32224.7|32394.9|32244.9|32366.7|32216.7|40
1624378280000|2021-06-22 16:11:20|32382.6|32232.6|32376.6|32226.6|32393|32243|32376.2|32226.2|32
1624378290000|2021-06-22 16:11:30|32377.5|32227.5|32376|32226|32387.4|32237.4|32373.8|32223.8|36
1624378300000|2021-06-22 16:11:40|32376.3|32226.3|32359.7|32209.7|32378.5|32228.5|32359.7|32209.7|27
1624378310000|2021-06-22 16:11:50|32358.6|32208.6|32344.9|32194.9|32358.6|32208.6|32339.3|32189.3|31
1624378320000|2021-06-22 16:12:00|32344.6|32194.6|32345.5|32195.5|32356.7|32206.7|32344|32194|31
1624378330000|2021-06-22 16:12:10|32347|32197|32327.3|32177.3|32347|32197|32327|32177|31
1624378340000|2021-06-22 16:12:20|32328.2|32178.2|32330.2|32180.2|32330.2|32180.2|32282.8|32132.8|38
1624378350000|2021-06-22 16:12:30|32348.2|32198.2|32296.8|32146.8|32348.2|32198.2|32295.1|32145.1|40
1624378360000|2021-06-22 16:12:40|32295.9|32145.9|32291.2|32141.2|32299.4|32149.4|32274.6|32124.6|38
1624378370000|2021-06-22 16:12:50|32286.5|32136.5|32299.7|32149.7|32310.6|32160.6|32284.6|32134.6|37
1624378380000|2021-06-22 16:13:00|32297.3|32147.3|32325.7|32175.7|32325.7|32175.7|32293.7|32143.7|35
1624378390000|2021-06-22 16:13:10|32326|32176|32330.8|32180.8|32334.8|32184.8|32326|32176|37
1624378400000|2021-06-22 16:13:20|32332|32182|32293.8|32143.8|32333.1|32183.1|32293.8|32143.8|35
1624378410000|2021-06-22 16:13:30|32295.9|32145.9|32298.9|32148.9|32321.2|32171.2|32295.2|32145.2|36
1624378420000|2021-06-22 16:13:40|32299.8|32149.8|32299.6|32149.6|32309.6|32159.6|32286.6|32136.6|36
1624378430000|2021-06-22 16:13:50|32302.9|32152.9|32299.3|32149.3|32310.7|32160.7|32299.3|32149.3|39
1624378440000|2021-06-22 16:14:00|32301.8|32151.8|32290.5|32140.5|32305.7|32155.7|32287.6|32137.6|35
1624378450000|2021-06-22 16:14:10|32290.7|32140.7|32330.8|32180.8|32330.8|32180.8|32282.1|32132.1|37
1624378460000|2021-06-22 16:14:20|32330.1|32180.1|32353.5|32203.5|32357.3|32207.3|32329.7|32179.7|39
1624378470000|2021-06-22 16:14:30|32354|32204|32341.1|32191.1|32357.9|32207.9|32340.9|32190.9|31
1624378480000|2021-06-22 16:14:40|32341.2|32191.2|32322.6|32172.6|32347.2|32197.2|32322.6|32172.6|32
1624378490000|2021-06-22 16:14:50|32327.3|32177.3|32392.1|32242.1|32392.1|32242.1|32327.3|32177.3|36
1624378500000|2021-06-22 16:15:00|32396.6|32246.6|32450.9|32300.9|32461.2|32311.2|32392.3|32242.3|38
1624378510000|2021-06-22 16:15:10|32459.1|32309.1|32409.5|32259.5|32469.6|32319.6|32407.3|32257.3|37
1624378520000|2021-06-22 16:15:20|32410.9|32260.9|32362.2|32212.2|32412.5|32262.5|32354.1|32204.1|40
1624378530000|2021-06-22 16:15:30|32364.1|32214.1|32326.7|32176.7|32365.1|32215.1|32322.4|32172.4|39
1624378540000|2021-06-22 16:15:40|32322.6|32172.6|32339.7|32189.7|32363.5|32213.5|32322.6|32172.6|40
1624378550000|2021-06-22 16:15:50|32337.4|32187.4|32292.4|32142.4|32339.1|32189.1|32290.7|32140.7|39
1624378560000|2021-06-22 16:16:00|32287.4|32137.4|32295.5|32145.5|32297.7|32147.7|32287.4|32137.4|39
1624378570000|2021-06-22 16:16:10|32295.3|32145.3|32262.6|32112.6|32303.4|32153.4|32261|32111|40
1624378580000|2021-06-22 16:16:20|32260.9|32110.9|32275.2|32125.2|32275.2|32125.2|32260.9|32110.9|39
1624378590000|2021-06-22 16:16:30|32274.4|32124.4|32277.1|32127.1|32287|32137|32259.7|32109.7|37
1624378600000|2021-06-22 16:16:40|32275.7|32125.7|32243.2|32093.2|32275.7|32125.7|32243.2|32093.2|38
1624378610000|2021-06-22 16:16:50|32240.4|32090.4|32286.2|32136.2|32286.2|32136.2|32228.2|32078.2|39
1624378620000|2021-06-22 16:17:00|32287.3|32137.3|32325.6|32175.6|32325.6|32175.6|32287.3|32137.3|37
1624378630000|2021-06-22 16:17:10|32325.8|32175.8|32319.2|32169.2|32359.7|32209.7|32315.9|32165.9|37
1624378640000|2021-06-22 16:17:20|32319.5|32169.5|32301.4|32151.4|32321.2|32171.2|32292.4|32142.4|38
1624378650000|2021-06-22 16:17:30|32302.3|32152.3|32305.5|32155.5|32305.5|32155.5|32281.7|32131.7|37
1624378660000|2021-06-22 16:17:40|32309.5|32159.5|32330.8|32180.8|32333.2|32183.2|32303.5|32153.5|38
1624378670000|2021-06-22 16:17:50|32330.4|32180.4|32341.4|32191.4|32353.1|32203.1|32329|32179|37
1624378680000|2021-06-22 16:18:00|32340.9|32190.9|32401.4|32251.4|32401.4|32251.4|32337.2|32187.2|38
1624378690000|2021-06-22 16:18:10|32404.1|32254.1|32414.5|32264.5|32414.6|32264.6|32398.8|32248.8|35
1624378700000|2021-06-22 16:18:20|32410.4|32260.4|32437.8|32287.8|32440.2|32290.2|32405.1|32255.1|39
1624378710000|2021-06-22 16:18:30|32433.3|32283.3|32448.7|32298.7|32451.7|32301.7|32425|32275|37
1624378720000|2021-06-22 16:18:40|32448.5|32298.5|32461.6|32311.6|32463.9|32313.9|32441.2|32291.2|33
1624378730000|2021-06-22 16:18:50|32462.2|32312.2|32518.1|32368.1|32519.2|32369.2|32462.2|32312.2|37
1624378740000|2021-06-22 16:19:00|32520.9|32370.9|32540.5|32390.5|32540.5|32390.5|32483.7|32333.7|39
1624378750000|2021-06-22 16:19:10|32553|32403|32778.8|32628.8|32805.8|32655.8|32553|32403|40
1624378760000|2021-06-22 16:19:20|32845.9|32695.9|32778.3|32628.3|32866.6|32716.6|32768.2|32618.2|40
1624378770000|2021-06-22 16:19:30|32784.2|32634.2|32787.6|32637.6|32808|32658|32773.7|32623.7|38
1624378780000|2021-06-22 16:19:40|32786.9|32636.9|32738.5|32588.5|32812.5|32662.5|32720.1|32570.1|40
1624378790000|2021-06-22 16:19:50|32745.9|32595.9|32764.7|32614.7|32777.7|32627.7|32736.7|32586.7|38
1624378800000|2021-06-22 16:20:00|32764.5|32614.5|32732.1|32582.1|32772.5|32622.5|32732.1|32582.1|38
1624378810000|2021-06-22 16:20:10|32727.2|32577.2|32691.2|32541.2|32738.3|32588.3|32691.2|32541.2|39
1624378820000|2021-06-22 16:20:20|32686.2|32536.2|32698.6|32548.6|32736.8|32586.8|32686.2|32536.2|40
1624378830000|2021-06-22 16:20:30|32697.6|32547.6|32738.8|32588.8|32738.8|32588.8|32695.3|32545.3|38
1624378840000|2021-06-22 16:20:40|32738.2|32588.2|32742.7|32592.7|32758.7|32608.7|32713.2|32563.2|37
1624378850000|2021-06-22 16:20:50|32741.2|32591.2|32763.1|32613.1|32765.9|32615.9|32740.7|32590.7|35
1624378860000|2021-06-22 16:21:00|32762.8|32612.8|32710.7|32560.7|32763.9|32613.9|32710.7|32560.7|37
1624378870000|2021-06-22 16:21:10|32700.4|32550.4|32688.6|32538.6|32718.8|32568.8|32688.6|32538.6|39
1624378880000|2021-06-22 16:21:20|32686.6|32536.6|32648.1|32498.1|32686.6|32536.6|32636.2|32486.2|36
1624378890000|2021-06-22 16:21:30|32650.8|32500.8|32637.3|32487.3|32652.6|32502.6|32633.4|32483.4|39
1624378900000|2021-06-22 16:21:40|32633.6|32483.6|32644.7|32494.7|32644.7|32494.7|32625.1|32475.1|40
1624378910000|2021-06-22 16:21:50|32646.9|32496.9|32638.1|32488.1|32656.1|32506.1|32631.8|32481.8|37
1624378920000|2021-06-22 16:22:00|32635.9|32485.9|32660.9|32510.9|32680.2|32530.2|32630.5|32480.5|38
1624378930000|2021-06-22 16:22:10|32658|32508|32618|32468|32661.8|32511.8|32618|32468|35
1624378940000|2021-06-22 16:22:20|32616.8|32466.8|32610.1|32460.1|32622.7|32472.7|32600.1|32450.1|39
1624378950000|2021-06-22 16:22:30|32610|32460|32565.7|32415.7|32613.4|32463.4|32565.1|32415.1|36
1624378960000|2021-06-22 16:22:40|32577|32427|32606.1|32456.1|32618|32468|32576.5|32426.5|35
1624378970000|2021-06-22 16:22:50|32599.2|32449.2|32578.7|32428.7|32599.2|32449.2|32578.7|32428.7|37
1624378980000|2021-06-22 16:23:00|32578.9|32428.9|32594|32444|32594|32444|32567.9|32417.9|38
1624378990000|2021-06-22 16:23:10|32597|32447|32572.7|32422.7|32611.1|32461.1|32571.9|32421.9|38
1624379000000|2021-06-22 16:23:20|32569.8|32419.8|32598.3|32448.3|32598.3|32448.3|32569.8|32419.8|40
1624379010000|2021-06-22 16:23:30|32610.9|32460.9|32601.5|32451.5|32615.4|32465.4|32597.5|32447.5|38
1624379020000|2021-06-22 16:23:40|32602.6|32452.6|32600.7|32450.7|32612.2|32462.2|32592.6|32442.6|38
1624379030000|2021-06-22 16:23:50|32596.8|32446.8|32602.2|32452.2|32610.3|32460.3|32572.4|32422.4|37
1624379040000|2021-06-22 16:24:00|32600|32450|32626.7|32476.7|32631.4|32481.4|32584.8|32434.8|39
1624379050000|2021-06-22 16:24:10|32625.1|32475.1|32604.4|32454.4|32625.1|32475.1|32604.3|32454.3|35
1624379060000|2021-06-22 16:24:20|32605.8|32455.8|32591.5|32441.5|32606.1|32456.1|32586.7|32436.7|30
1624379070000|2021-06-22 16:24:30|32594.4|32444.4|32597.5|32447.5|32608.1|32458.1|32581.4|32431.4|39
1624379080000|2021-06-22 16:24:40|32596.4|32446.4|32548.8|32398.8|32596.9|32446.9|32548.8|32398.8|39
1624379090000|2021-06-22 16:24:50|32546.4|32396.4|32538.5|32388.5|32563.4|32413.4|32536.5|32386.5|39
1624379100000|2021-06-22 16:25:00|32547|32397|32532.2|32382.2|32551.1|32401.1|32532.2|32382.2|39
1624379110000|2021-06-22 16:25:10|32530.3|32380.3|32503.3|32353.3|32530.3|32380.3|32489.3|32339.3|37
1624379120000|2021-06-22 16:25:20|32510|32360|32524.4|32374.4|32537.4|32387.4|32510|32360|36
1624379130000|2021-06-22 16:25:30|32522.2|32372.2|32489.9|32339.9|32522.2|32372.2|32489.3|32339.3|37
1624379140000|2021-06-22 16:25:40|32488.7|32338.7|32468.5|32318.5|32488.7|32338.7|32465.8|32315.8|36
1624379150000|2021-06-22 16:25:50|32469.2|32319.2|32464.4|32314.4|32479.5|32329.5|32463.7|32313.7|36
1624379160000|2021-06-22 16:26:00|32466|32316|32466.6|32316.6|32481.2|32331.2|32462.7|32312.7|39
1624379170000|2021-06-22 16:26:10|32464.1|32314.1|32458.3|32308.3|32467.1|32317.1|32445.5|32295.5|39
1624379180000|2021-06-22 16:26:20|32459.1|32309.1|32486.6|32336.6|32486.6|32336.6|32454.8|32304.8|30
1624379190000|2021-06-22 16:26:30|32487.9|32337.9|32544.6|32394.6|32547.2|32397.2|32487.9|32337.9|39
1624379200000|2021-06-22 16:26:40|32545.3|32395.3|32565|32415|32583.4|32433.4|32538.2|32388.2|38
1624379210000|2021-06-22 16:26:50|32561.9|32411.9|32573.3|32423.3|32582.8|32432.8|32561.9|32411.9|40
1624379220000|2021-06-22 16:27:00|32582.3|32432.3|32550.4|32400.4|32584.3|32434.3|32539.6|32389.6|37
1624379230000|2021-06-22 16:27:10|32552.4|32402.4|32545.5|32395.5|32564.4|32414.4|32529.4|32379.4|38
1624379240000|2021-06-22 16:27:20|32543.9|32393.9|32511.8|32361.8|32543.9|32393.9|32490.2|32340.2|40
1624379250000|2021-06-22 16:27:30|32518.4|32368.4|32519.9|32369.9|32525.9|32375.9|32482.9|32332.9|39
1624379260000|2021-06-22 16:27:40|32520.8|32370.8|32509.6|32359.6|32533.1|32383.1|32506.9|32356.9|40
1624379270000|2021-06-22 16:27:50|32510.4|32360.4|32517.6|32367.6|32524.4|32374.4|32486.2|32336.2|38
1624379280000|2021-06-22 16:28:00|32517.4|32367.4|32475.9|32325.9|32517.4|32367.4|32470|32320|34
1624379290000|2021-06-22 16:28:10|32475.8|32325.8|32500.9|32350.9|32504.9|32354.9|32475.8|32325.8|38
1624379300000|2021-06-22 16:28:20|32498.8|32348.8|32490.6|32340.6|32510.9|32360.9|32488.9|32338.9|36
1624379310000|2021-06-22 16:28:30|32490.5|32340.5|32466.9|32316.9|32490.5|32340.5|32466.9|32316.9|34
1624379320000|2021-06-22 16:28:40|32466.7|32316.7|32464.4|32314.4|32479.8|32329.8|32458.7|32308.7|40
1624379330000|2021-06-22 16:28:50|32459.5|32309.5|32444|32294|32460.3|32310.3|32437.7|32287.7|38
1624379340000|2021-06-22 16:29:00|32442.7|32292.7|32440.1|32290.1|32450|32300|32433.1|32283.1|40
1624379350000|2021-06-22 16:29:10|32439.7|32289.7|32432.7|32282.7|32439.7|32289.7|32399.3|32249.3|37
1624379360000|2021-06-22 16:29:20|32432.5|32282.5|32413.4|32263.4|32432.5|32282.5|32392.5|32242.5|37
1624379370000|2021-06-22 16:29:30|32418.7|32268.7|32397.8|32247.8|32431.2|32281.2|32392.7|32242.7|38
1624379380000|2021-06-22 16:29:40|32396.2|32246.2|32404.2|32254.2|32428|32278|32391|32241|33
1624379390000|2021-06-22 16:29:50|32407.7|32257.7|32386.7|32236.7|32409.9|32259.9|32386.7|32236.7|38
1624379400000|2021-06-22 16:30:00|32386|32236|32362.4|32212.4|32388.9|32238.9|32362.4|32212.4|39
1624379410000|2021-06-22 16:30:10|32361.9|32211.9|32339.7|32189.7|32372.6|32222.6|32338|32188|40
1624379420000|2021-06-22 16:30:20|32338.6|32188.6|32323|32173|32341.2|32191.2|32323|32173|38
1624379430000|2021-06-22 16:30:30|32323.4|32173.4|32319.9|32169.9|32331.1|32181.1|32316.4|32166.4|39
1624379440000|2021-06-22 16:30:40|32320.2|32170.2|32286.5|32136.5|32325.4|32175.4|32276.2|32126.2|39
1624379450000|2021-06-22 16:30:50|32285.7|32135.7|32227.4|32077.4|32285.7|32135.7|32226.4|32076.4|40
1624379460000|2021-06-22 16:31:00|32226.2|32076.2|32153.1|32003.1|32240.2|32090.2|32153.1|32003.1|38
1624379470000|2021-06-22 16:31:10|32154.6|32004.6|32196.4|32046.4|32205|32055|32143.4|31993.4|40
1624379480000|2021-06-22 16:31:20|32191.4|32041.4|32163.7|32013.7|32217.3|32067.3|32144|31994|40
1624379490000|2021-06-22 16:31:30|32142.2|31992.2|32143.1|31993.1|32176.1|32026.1|32134.9|31984.9|39
1624379500000|2021-06-22 16:31:40|32152.5|32002.5|32092.4|31942.4|32153.7|32003.7|32092.4|31942.4|39
1624379510000|2021-06-22 16:31:50|32098.3|31948.3|32058|31908|32118.2|31968.2|32055.2|31905.2|39
1624379520000|2021-06-22 16:32:00|32064.8|31914.8|32033.4|31883.4|32085.1|31935.1|32028.6|31878.6|37
1624379530000|2021-06-22 16:32:10|32014|31864|32010.2|31860.2|32045.7|31895.7|32002.5|31852.5|38
1624379540000|2021-06-22 16:32:20|32010.6|31860.6|31955.6|31805.6|32031.7|31881.7|31955.6|31805.6|34
1624379550000|2021-06-22 16:32:30|31992.2|31842.2|32015.7|31865.7|32023.6|31873.6|31977.3|31827.3|35
1624379560000|2021-06-22 16:32:40|32014.4|31864.4|31980.7|31830.7|32018.5|31868.5|31980.7|31830.7|40
1624379570000|2021-06-22 16:32:50|31986.6|31836.6|31974.6|31824.6|32021|31871|31953.6|31803.6|36
1624379580000|2021-06-22 16:33:00|31991.4|31841.4|31974|31824|32010.3|31860.3|31968.6|31818.6|38
1624379590000|2021-06-22 16:33:10|31971.8|31821.8|31985.2|31835.2|32002|31852|31962.6|31812.6|40
1624379600000|2021-06-22 16:33:20|31982.2|31832.2|31982.4|31832.4|31982.6|31832.6|31954.4|31804.4|40
1624379610000|2021-06-22 16:33:30|31980.5|31830.5|31939.1|31789.1|31980.5|31830.5|31931.9|31781.9|35
1624379620000|2021-06-22 16:33:40|31939|31789|31937.2|31787.2|31965|31815|31926.6|31776.6|38
1624379630000|2021-06-22 16:33:50|31937.8|31787.8|31934.4|31784.4|31954.3|31804.3|31912.8|31762.8|39
1624379640000|2021-06-22 16:34:00|31933.9|31783.9|31949.8|31799.8|31970.5|31820.5|31917.2|31767.2|37
1624379650000|2021-06-22 16:34:10|31952|31802|31932.1|31782.1|31952|31802|31912.1|31762.1|37
1624379660000|2021-06-22 16:34:20|31932.4|31782.4|31933.9|31783.9|31935.8|31785.8|31908.8|31758.8|36
1624379670000|2021-06-22 16:34:30|31934.5|31784.5|31930.9|31780.9|31935.4|31785.4|31926.9|31776.9|32
1624379680000|2021-06-22 16:34:40|31931.7|31781.7|31932.5|31782.5|31944.2|31794.2|31930.2|31780.2|30
1624379690000|2021-06-22 16:34:50|31932.2|31782.2|31942.6|31792.6|31945.3|31795.3|31931.4|31781.4|39
1624379700000|2021-06-22 16:35:00|31941.9|31791.9|31986|31836|31992.9|31842.9|31933.2|31783.2|32
1624379710000|2021-06-22 16:35:10|31989.7|31839.7|31997.9|31847.9|32015.3|31865.3|31988.2|31838.2|35
1624379720000|2021-06-22 16:35:20|31999.1|31849.1|32021.4|31871.4|32045.3|31895.3|31993|31843|38
1624379730000|2021-06-22 16:35:30|32020.7|31870.7|32049.7|31899.7|32049.7|31899.7|32020.7|31870.7|37
1624379740000|2021-06-22 16:35:40|32050.6|31900.6|32064.2|31914.2|32068.8|31918.8|32048.3|31898.3|37
1624379750000|2021-06-22 16:35:50|32071.8|31921.8|32075.1|31925.1|32077.8|31927.8|32064.7|31914.7|39
1624379760000|2021-06-22 16:36:00|32077.9|31927.9|32147|31997|32157.1|32007.1|32072.3|31922.3|35
1624379770000|2021-06-22 16:36:10|32142.3|31992.3|32166|32016|32167.6|32017.6|32132.2|31982.2|39
1624379780000|2021-06-22 16:36:20|32166.7|32016.7|32162.6|32012.6|32169.8|32019.8|32153.8|32003.8|37
1624379790000|2021-06-22 16:36:30|32163.5|32013.5|32177.4|32027.4|32187|32037|32161.1|32011.1|38
1624379800000|2021-06-22 16:36:40|32177|32027|32187.8|32037.8|32198.7|32048.7|32170.7|32020.7|39
1624379810000|2021-06-22 16:36:50|32191.1|32041.1|32179.9|32029.9|32206.4|32056.4|32174.9|32024.9|32
1624379820000|2021-06-22 16:37:00|32187.5|32037.5|32239.9|32089.9|32252.9|32102.9|32172.8|32022.8|36
1624379830000|2021-06-22 16:37:10|32239.7|32089.7|32259.6|32109.6|32260.2|32110.2|32212|32062|38
1624379840000|2021-06-22 16:37:20|32255.5|32105.5|32251|32101|32268.8|32118.8|32230.3|32080.3|38
1624379850000|2021-06-22 16:37:30|32252.2|32102.2|32256.6|32106.6|32266.1|32116.1|32243.8|32093.8|39
1624379860000|2021-06-22 16:37:40|32256.5|32106.5|32242.7|32092.7|32258.1|32108.1|32238.1|32088.1|39
1624379870000|2021-06-22 16:37:50|32245|32095|32205.2|32055.2|32245|32095|32202.3|32052.3|35
1624379880000|2021-06-22 16:38:00|32205|32055|32192.8|32042.8|32209.8|32059.8|32169.3|32019.3|40
1624379890000|2021-06-22 16:38:10|32183.2|32033.2|32141.4|31991.4|32193.3|32043.3|32141.4|31991.4|39
1624379900000|2021-06-22 16:38:20|32144.5|31994.5|32118.6|31968.6|32151.1|32001.1|32098.4|31948.4|40
1624379910000|2021-06-22 16:38:30|32109.3|31959.3|32113.6|31963.6|32147.7|31997.7|32102.6|31952.6|40
1624379920000|2021-06-22 16:38:40|32114.1|31964.1|32059.7|31909.7|32122|31972|32051|31901|40
1624379930000|2021-06-22 16:38:50|32060.2|31910.2|32064.5|31914.5|32073.4|31923.4|32048.7|31898.7|40
1624379940000|2021-06-22 16:39:00|32063|31913|32044.2|31894.2|32073.7|31923.7|32040.5|31890.5|39
1624379950000|2021-06-22 16:39:10|32047.3|31897.3|32053.4|31903.4|32060|31910|32036.8|31886.8|39
1624379960000|2021-06-22 16:39:20|32053|31903|32018.8|31868.8|32057.8|31907.8|32005.2|31855.2|40
1624379970000|2021-06-22 16:39:30|32022.3|31872.3|32062.9|31912.9|32077.2|31927.2|32021|31871|38
1624379980000|2021-06-22 16:39:40|32066.2|31916.2|32044.1|31894.1|32066.2|31916.2|32029.8|31879.8|39
1624379990000|2021-06-22 16:39:50|32042.4|31892.4|32062.8|31912.8|32068.9|31918.9|32036.1|31886.1|37
1624380000000|2021-06-22 16:40:00|32062.5|31912.5|32097.7|31947.7|32105.6|31955.6|32057.3|31907.3|38
1624380010000|2021-06-22 16:40:10|32097.8|31947.8|32136.8|31986.8|32146.8|31996.8|32097.8|31947.8|37
1624380020000|2021-06-22 16:40:20|32131.9|31981.9|32108.5|31958.5|32131.9|31981.9|32108.3|31958.3|37
1624380030000|2021-06-22 16:40:30|32107.9|31957.9|32108.5|31958.5|32117.1|31967.1|32105|31955|32
1624380040000|2021-06-22 16:40:40|32105.7|31955.7|32063.5|31913.5|32111.8|31961.8|32047.6|31897.6|36
1624380050000|2021-06-22 16:40:50|32062.4|31912.4|32048.5|31898.5|32062.4|31912.4|32041.2|31891.2|39
1624380060000|2021-06-22 16:41:00|32048|31898|32072.5|31922.5|32075.3|31925.3|32039.1|31889.1|37
1624380070000|2021-06-22 16:41:10|32068.9|31918.9|32111.6|31961.6|32111.6|31961.6|32055.5|31905.5|38
1624380080000|2021-06-22 16:41:20|32113|31963|32116|31966|32121.1|31971.1|32096.8|31946.8|36
1624380090000|2021-06-22 16:41:30|32116.3|31966.3|32109.5|31959.5|32119|31969|32106.4|31956.4|35
1624380100000|2021-06-22 16:41:40|32114.2|31964.2|32114.1|31964.1|32120.6|31970.6|32095.9|31945.9|38
1624380110000|2021-06-22 16:41:50|32115|31965|32117.1|31967.1|32117.8|31967.8|32103.8|31953.8|33
1624380120000|2021-06-22 16:42:00|32118.4|31968.4|32142.9|31992.9|32142.9|31992.9|32108.5|31958.5|37
1624380130000|2021-06-22 16:42:10|32143.3|31993.3|32117.3|31967.3|32143.4|31993.4|32117.3|31967.3|36
1624380140000|2021-06-22 16:42:20|32122.3|31972.3|32107.2|31957.2|32132.8|31982.8|32101.7|31951.7|36
1624380150000|2021-06-22 16:42:30|32106.1|31956.1|32136.5|31986.5|32136.5|31986.5|32106.1|31956.1|35
1624380160000|2021-06-22 16:42:40|32140.2|31990.2|32146.7|31996.7|32156.7|32006.7|32133.1|31983.1|37
1624380170000|2021-06-22 16:42:50|32151.1|32001.1|32132.5|31982.5|32156.8|32006.8|32131.8|31981.8|37
1624380180000|2021-06-22 16:43:00|32131.3|31981.3|32126.9|31976.9|32131.3|31981.3|32116.8|31966.8|38
1624380190000|2021-06-22 16:43:10|32126.8|31976.8|32124.3|31974.3|32127.2|31977.2|32098|31948|38
1624380200000|2021-06-22 16:43:20|32124.4|31974.4|32107.9|31957.9|32124.4|31974.4|32105.6|31955.6|39
1624380210000|2021-06-22 16:43:30|32106.4|31956.4|32121.3|31971.3|32124.3|31974.3|32102.2|31952.2|37
1624380220000|2021-06-22 16:43:40|32119.7|31969.7|32119.8|31969.8|32131|31981|32112.2|31962.2|38
1624380230000|2021-06-22 16:43:50|32119.6|31969.6|32087.4|31937.4|32125|31975|32087.4|31937.4|38
1624380240000|2021-06-22 16:44:00|32092.2|31942.2|32074.6|31924.6|32095.1|31945.1|32074.3|31924.3|31
1624380250000|2021-06-22 16:44:10|32073.6|31923.6|32068.8|31918.8|32073.6|31923.6|32064.8|31914.8|37
1624380260000|2021-06-22 16:44:20|32068.5|31918.5|32053.9|31903.9|32068.5|31918.5|32053.7|31903.7|34
1624380270000|2021-06-22 16:44:30|32054.1|31904.1|32044.7|31894.7|32057.4|31907.4|32020.9|31870.9|36
1624380280000|2021-06-22 16:44:40|32042.2|31892.2|32011.1|31861.1|32045.5|31895.5|32011.1|31861.1|34
1624380290000|2021-06-22 16:44:50|32010.3|31860.3|32027.1|31877.1|32037.3|31887.3|32000.6|31850.6|30
1624380300000|2021-06-22 16:45:00|32031.3|31881.3|32079.7|31929.7|32079.7|31929.7|32030.7|31880.7|34
1624380310000|2021-06-22 16:45:10|32080.6|31930.6|32078.2|31928.2|32082.4|31932.4|32048.2|31898.2|38
1624380320000|2021-06-22 16:45:20|32085.3|31935.3|32070.9|31920.9|32103.1|31953.1|32070.9|31920.9|38
1624380330000|2021-06-22 16:45:30|32069|31919|32074.7|31924.7|32091.3|31941.3|32068.2|31918.2|38
1624380340000|2021-06-22 16:45:40|32081.9|31931.9|32113.3|31963.3|32114.6|31964.6|32071.4|31921.4|38
1624380350000|2021-06-22 16:45:50|32113|31963|32121.8|31971.8|32129.4|31979.4|32108.1|31958.1|37
1624380360000|2021-06-22 16:46:00|32119.9|31969.9|32130.5|31980.5|32130.5|31980.5|32117.7|31967.7|37
1624380370000|2021-06-22 16:46:10|32131.8|31981.8|32142|31992|32149|31999|32131.8|31981.8|37
1624380380000|2021-06-22 16:46:20|32142.4|31992.4|32170|32020|32170|32020|32142.4|31992.4|40
1624380390000|2021-06-22 16:46:30|32170.4|32020.4|32219.9|32069.9|32219.9|32069.9|32170.4|32020.4|38
1624380400000|2021-06-22 16:46:40|32219.4|32069.4|32222.5|32072.5|32242.9|32092.9|32219.4|32069.4|40
1624380410000|2021-06-22 16:46:50|32222.9|32072.9|32244.8|32094.8|32246.6|32096.6|32222.9|32072.9|37
1624380420000|2021-06-22 16:47:00|32245.8|32095.8|32308.4|32158.4|32308.4|32158.4|32242.8|32092.8|34
1624380430000|2021-06-22 16:47:10|32304.7|32154.7|32342.6|32192.6|32356.5|32206.5|32304.7|32154.7|38
1624380440000|2021-06-22 16:47:20|32344.9|32194.9|32317.8|32167.8|32344.9|32194.9|32317.7|32167.7|36
1624380450000|2021-06-22 16:47:30|32316.9|32166.9|32316.8|32166.8|32329|32179|32316|32166|36
1624380460000|2021-06-22 16:47:40|32316.9|32166.9|32323.7|32173.7|32327|32177|32316.9|32166.9|37
1624380470000|2021-06-22 16:47:50|32324.6|32174.6|32336.7|32186.7|32339|32189|32322.8|32172.8|37
1624380480000|2021-06-22 16:48:00|32336.8|32186.8|32338.2|32188.2|32340.5|32190.5|32335.7|32185.7|37
1624380490000|2021-06-22 16:48:10|32337.9|32187.9|32334|32184|32344.9|32194.9|32330.5|32180.5|37
1624380500000|2021-06-22 16:48:20|32327.2|32177.2|32358.4|32208.4|32358.7|32208.7|32327.2|32177.2|39
1624380510000|2021-06-22 16:48:30|32356|32206|32341.8|32191.8|32358.2|32208.2|32337.1|32187.1|37
1624380520000|2021-06-22 16:48:40|32341.6|32191.6|32319.1|32169.1|32349|32199|32315.2|32165.2|40
1624380530000|2021-06-22 16:48:50|32321.5|32171.5|32328.9|32178.9|32334|32184|32311.9|32161.9|29
1624380540000|2021-06-22 16:49:00|32330.4|32180.4|32281.1|32131.1|32331.9|32181.9|32276|32126|36
1624380550000|2021-06-22 16:49:10|32276.4|32126.4|32256.5|32106.5|32276.4|32126.4|32243|32093|37
1624380560000|2021-06-22 16:49:20|32248|32098|32236.5|32086.5|32248|32098|32220.6|32070.6|34
1624380570000|2021-06-22 16:49:30|32238.6|32088.6|32232.6|32082.6|32242.3|32092.3|32230.6|32080.6|34
1624380580000|2021-06-22 16:49:40|32232.3|32082.3|32219.5|32069.5|32234.1|32084.1|32214.3|32064.3|28
1624380590000|2021-06-22 16:49:50|32208|32058|32235.4|32085.4|32237.8|32087.8|32201.4|32051.4|32
1624380600000|2021-06-22 16:50:00|32252.1|32102.1|32298.1|32148.1|32298.1|32148.1|32238.4|32088.4|37
1624380610000|2021-06-22 16:50:10|32306.8|32156.8|32357.4|32207.4|32357.4|32207.4|32301|32151|39
1624380620000|2021-06-22 16:50:20|32367|32217|32431.9|32281.9|32434.4|32284.4|32367|32217|38
1624380630000|2021-06-22 16:50:30|32433.9|32283.9|32405.5|32255.5|32433.9|32283.9|32405.5|32255.5|39
1624380640000|2021-06-22 16:50:40|32408.5|32258.5|32462.8|32312.8|32462.8|32312.8|32396.1|32246.1|40
1624380650000|2021-06-22 16:50:50|32458.4|32308.4|32439.9|32289.9|32478.5|32328.5|32439.9|32289.9|40
1624380660000|2021-06-22 16:51:00|32440.4|32290.4|32457.4|32307.4|32457.4|32307.4|32432.9|32282.9|38
1624380670000|2021-06-22 16:51:10|32459.9|32309.9|32511.1|32361.1|32520|32370|32459.9|32309.9|39
1624380680000|2021-06-22 16:51:20|32510.2|32360.2|32509.1|32359.1|32559.9|32409.9|32501.4|32351.4|40
1624380690000|2021-06-22 16:51:30|32506.8|32356.8|32548|32398|32548|32398|32506.8|32356.8|38
1624380700000|2021-06-22 16:51:40|32546.2|32396.2|32528.1|32378.1|32546.2|32396.2|32522.5|32372.5|30
1624380710000|2021-06-22 16:51:50|32529.9|32379.9|32530.8|32380.8|32534.9|32384.9|32519.6|32369.6|36
1624380720000|2021-06-22 16:52:00|32529.2|32379.2|32531.5|32381.5|32537.4|32387.4|32502|32352|36
1624380730000|2021-06-22 16:52:10|32530.3|32380.3|32544.4|32394.4|32544.4|32394.4|32506.4|32356.4|39
1624380740000|2021-06-22 16:52:20|32537.5|32387.5|32532.9|32382.9|32545.7|32395.7|32525.3|32375.3|38
1624380750000|2021-06-22 16:52:30|32532.8|32382.8|32569.8|32419.8|32569.8|32419.8|32526.1|32376.1|38
1624380760000|2021-06-22 16:52:40|32572.5|32422.5|32543.7|32393.7|32577.9|32427.9|32540.9|32390.9|40
1624380770000|2021-06-22 16:52:50|32542.7|32392.7|32547.6|32397.6|32552.7|32402.7|32520.9|32370.9|38
1624380780000|2021-06-22 16:53:00|32547.9|32397.9|32525|32375|32547.9|32397.9|32519.9|32369.9|32
1624380790000|2021-06-22 16:53:10|32523.4|32373.4|32503.5|32353.5|32523.4|32373.4|32491.9|32341.9|36
1624380800000|2021-06-22 16:53:20|32504.2|32354.2|32498.1|32348.1|32512.5|32362.5|32491.7|32341.7|31
1624380810000|2021-06-22 16:53:30|32498.2|32348.2|32474.2|32324.2|32498.4|32348.4|32473.2|32323.2|32
1624380820000|2021-06-22 16:53:40|32473.6|32323.6|32471.8|32321.8|32487.8|32337.8|32468.1|32318.1|38
1624380830000|2021-06-22 16:53:50|32470.9|32320.9|32497.6|32347.6|32498.7|32348.7|32470.9|32320.9|37
1624380840000|2021-06-22 16:54:00|32495.3|32345.3|32507|32357|32509.7|32359.7|32491.7|32341.7|40
1624380850000|2021-06-22 16:54:10|32506.9|32356.9|32502.2|32352.2|32507.5|32357.5|32487.9|32337.9|37
1624380860000|2021-06-22 16:54:20|32501.4|32351.4|32449.8|32299.8|32501.4|32351.4|32449.8|32299.8|36
1624380870000|2021-06-22 16:54:30|32446.1|32296.1|32473.9|32323.9|32476.7|32326.7|32443.4|32293.4|36
1624380880000|2021-06-22 16:54:40|32476|32326|32450.3|32300.3|32479.7|32329.7|32450.1|32300.1|36
1624380890000|2021-06-22 16:54:50|32450.2|32300.2|32446.5|32296.5|32450.2|32300.2|32433.7|32283.7|37
1624380900000|2021-06-22 16:55:00|32448.5|32298.5|32466.3|32316.3|32466.3|32316.3|32442.3|32292.3|37
1624380910000|2021-06-22 16:55:10|32460.9|32310.9|32504.3|32354.3|32514.5|32364.5|32459.8|32309.8|38
1624380920000|2021-06-22 16:55:20|32498.7|32348.7|32517.3|32367.3|32536.8|32386.8|32498.7|32348.7|35
1624380930000|2021-06-22 16:55:30|32514.7|32364.7|32547.3|32397.3|32547.8|32397.8|32508.6|32358.6|37
1624380940000|2021-06-22 16:55:40|32540.8|32390.8|32586.6|32436.6|32589.1|32439.1|32539.3|32389.3|35
1624380950000|2021-06-22 16:55:50|32587.3|32437.3|32590.9|32440.9|32606|32456|32582.1|32432.1|37
1624380960000|2021-06-22 16:56:00|32588.1|32438.1|32554.5|32404.5|32588.1|32438.1|32554.5|32404.5|38
1624380970000|2021-06-22 16:56:10|32559.8|32409.8|32530.4|32380.4|32561.9|32411.9|32530.4|32380.4|39
1624380980000|2021-06-22 16:56:20|32528.8|32378.8|32517|32367|32534.3|32384.3|32517|32367|30
1624380990000|2021-06-22 16:56:30|32517.5|32367.5|32523|32373|32524.1|32374.1|32517.5|32367.5|22
1624381000000|2021-06-22 16:56:40|32521.2|32371.2|32521.1|32371.1|32533.6|32383.6|32516.8|32366.8|27
1624381010000|2021-06-22 16:56:50|32520.6|32370.6|32530.5|32380.5|32537.4|32387.4|32519.9|32369.9|31
1624381020000|2021-06-22 16:57:00|32531.1|32381.1|32526.3|32376.3|32531.1|32381.1|32520.2|32370.2|28
1624381030000|2021-06-22 16:57:10|32526.4|32376.4|32529|32379|32532.3|32382.3|32522.9|32372.9|36
1624381040000|2021-06-22 16:57:20|32528|32378|32552.2|32402.2|32558.2|32408.2|32527.1|32377.1|36
1624381050000|2021-06-22 16:57:30|32556.7|32406.7|32588.7|32438.7|32588.7|32438.7|32556.7|32406.7|35
1624381060000|2021-06-22 16:57:40|32587.4|32437.4|32571.5|32421.5|32596.3|32446.3|32569.9|32419.9|31
1624381070000|2021-06-22 16:57:50|32571.1|32421.1|32567.1|32417.1|32584.1|32434.1|32567.1|32417.1|35
1624381080000|2021-06-22 16:58:00|32564.9|32414.9|32586|32436|32589.3|32439.3|32561.4|32411.4|34
1624381090000|2021-06-22 16:58:10|32586.7|32436.7|32604.9|32454.9|32607.6|32457.6|32583.1|32433.1|32
1624381100000|2021-06-22 16:58:20|32598.9|32448.9|32588|32438|32601.9|32451.9|32588|32438|29
1624381110000|2021-06-22 16:58:30|32590.9|32440.9|32585.5|32435.5|32591.6|32441.6|32575|32425|33
1624381120000|2021-06-22 16:58:40|32575|32425|32588.1|32438.1|32594.7|32444.7|32567|32417|27
1624381130000|2021-06-22 16:58:50|32589.1|32439.1|32584|32434|32595.7|32445.7|32574.6|32424.6|36
1624381140000|2021-06-22 16:59:00|32578.7|32428.7|32607.1|32457.1|32611.5|32461.5|32578.7|32428.7|31
1624381150000|2021-06-22 16:59:10|32607.3|32457.3|32590.7|32440.7|32609.2|32459.2|32579.9|32429.9|35
1624381160000|2021-06-22 16:59:20|32589.8|32439.8|32617.9|32467.9|32617.9|32467.9|32589.8|32439.8|30
1624381170000|2021-06-22 16:59:30|32620.7|32470.7|32599.5|32449.5|32634.9|32484.9|32599.5|32449.5|30
1624381180000|2021-06-22 16:59:40|32601.1|32451.1|32606.2|32456.2|32613.8|32463.8|32599.6|32449.6|28
1624381190000|2021-06-22 16:59:50|32604|32454|32613.2|32463.2|32635.5|32485.5|32602.3|32452.3|30
1624381200000|2021-06-22 17:00:00|32606.4|32456.4|32610.8|32460.8|32620.5|32470.5|32599.3|32449.3|34
1624381210000|2021-06-22 17:00:10|32611.3|32461.3|32667.3|32517.3|32667.3|32517.3|32611.3|32461.3|32
1624381220000|2021-06-22 17:00:20|32667.1|32517.1|32643.7|32493.7|32688.5|32538.5|32633.5|32483.5|33
1624381230000|2021-06-22 17:00:30|32650.3|32500.3|32725.3|32575.3|32754.5|32604.5|32643.8|32493.8|38
1624381240000|2021-06-22 17:00:40|32723|32573|32684.2|32534.2|32733|32583|32674.9|32524.9|35
1624381250000|2021-06-22 17:00:50|32682.7|32532.7|32739.9|32589.9|32761.4|32611.4|32682.7|32532.7|37
1624381260000|2021-06-22 17:01:00|32750.8|32600.8|32762.8|32612.8|32775.4|32625.4|32739.7|32589.7|37
1624381270000|2021-06-22 17:01:10|32765.2|32615.2|32752.9|32602.9|32765.2|32615.2|32749.2|32599.2|38
1624381280000|2021-06-22 17:01:20|32753.3|32603.3|32696.7|32546.7|32755.4|32605.4|32696.7|32546.7|40
1624381290000|2021-06-22 17:01:30|32694.6|32544.6|32737|32587|32745.1|32595.1|32692.1|32542.1|37
1624381300000|2021-06-22 17:01:40|32733.4|32583.4|32730.3|32580.3|32749.3|32599.3|32723.8|32573.8|39
1624381310000|2021-06-22 17:01:50|32720.9|32570.9|32731.4|32581.4|32739.3|32589.3|32710.2|32560.2|39
1624381320000|2021-06-22 17:02:00|32737.6|32587.6|32708.2|32558.2|32739.5|32589.5|32708.2|32558.2|39
1624381330000|2021-06-22 17:02:10|32708.7|32558.7|32673.3|32523.3|32708.7|32558.7|32668.3|32518.3|36
1624381340000|2021-06-22 17:02:20|32669.4|32519.4|32601.6|32451.6|32669.4|32519.4|32599.2|32449.2|37
1624381350000|2021-06-22 17:02:30|32606.7|32456.7|32594.2|32444.2|32611.2|32461.2|32588.1|32438.1|39
1624381360000|2021-06-22 17:02:40|32587.4|32437.4|32569.4|32419.4|32594.5|32444.5|32544.1|32394.1|40
1624381370000|2021-06-22 17:02:50|32570.9|32420.9|32566.8|32416.8|32590.3|32440.3|32557.6|32407.6|36
1624381380000|2021-06-22 17:03:00|32567.1|32417.1|32571.9|32421.9|32589.6|32439.6|32551.2|32401.2|37
1624381390000|2021-06-22 17:03:10|32577.8|32427.8|32536.5|32386.5|32577.9|32427.9|32534.2|32384.2|35
1624381400000|2021-06-22 17:03:20|32536.3|32386.3|32551.3|32401.3|32551.9|32401.9|32528.4|32378.4|37
1624381410000|2021-06-22 17:03:30|32556.1|32406.1|32566.5|32416.5|32582.2|32432.2|32556.1|32406.1|37
1624381420000|2021-06-22 17:03:40|32566.6|32416.6|32581.2|32431.2|32590.8|32440.8|32558.3|32408.3|38
1624381430000|2021-06-22 17:03:50|32583.4|32433.4|32600.6|32450.6|32617.3|32467.3|32583.4|32433.4|37
1624381440000|2021-06-22 17:04:00|32600.5|32450.5|32537|32387|32600.5|32450.5|32537|32387|39
1624381450000|2021-06-22 17:04:10|32533.9|32383.9|32520.8|32370.8|32551.4|32401.4|32514.2|32364.2|37
1624381460000|2021-06-22 17:04:20|32522.9|32372.9|32509.9|32359.9|32527.1|32377.1|32504.3|32354.3|37
1624381470000|2021-06-22 17:04:30|32509.6|32359.6|32482.7|32332.7|32509.6|32359.6|32482.7|32332.7|36
1624381480000|2021-06-22 17:04:40|32498.1|32348.1|32492.4|32342.4|32498.1|32348.1|32478.9|32328.9|37
1624381490000|2021-06-22 17:04:50|32494|32344|32502.1|32352.1|32521.2|32371.2|32479|32329|36
1624381500000|2021-06-22 17:05:00|32507.3|32357.3|32452.2|32302.2|32510|32360|32452.2|32302.2|37
1624381510000|2021-06-22 17:05:10|32451.1|32301.1|32379.9|32229.9|32453.1|32303.1|32374.8|32224.8|38
1624381520000|2021-06-22 17:05:20|32380.9|32230.9|32379.4|32229.4|32388.3|32238.3|32371|32221|39
1624381530000|2021-06-22 17:05:30|32380.2|32230.2|32391.3|32241.3|32395|32245|32378.8|32228.8|38
1624381540000|2021-06-22 17:05:40|32390.9|32240.9|32402.7|32252.7|32422.4|32272.4|32390.7|32240.7|37
1624381550000|2021-06-22 17:05:50|32404.7|32254.7|32388.5|32238.5|32404.7|32254.7|32384.8|32234.8|36
1624381560000|2021-06-22 17:06:00|32387.5|32237.5|32411.6|32261.6|32415|32265|32387.5|32237.5|37
1624381570000|2021-06-22 17:06:10|32412.9|32262.9|32403.7|32253.7|32412.9|32262.9|32387.2|32237.2|39
1624381580000|2021-06-22 17:06:20|32405.9|32255.9|32403.5|32253.5|32409.8|32259.8|32393.1|32243.1|33
1624381590000|2021-06-22 17:06:30|32406.8|32256.8|32401.6|32251.6|32408|32258|32400.9|32250.9|30
1624381600000|2021-06-22 17:06:40|32401.5|32251.5|32387.1|32237.1|32405.9|32255.9|32387.1|32237.1|39
1624381610000|2021-06-22 17:06:50|32386.8|32236.8|32359.5|32209.5|32389|32239|32359.5|32209.5|35
1624381620000|2021-06-22 17:07:00|32358.4|32208.4|32351.2|32201.2|32382.8|32232.8|32349|32199|33
1624381630000|2021-06-22 17:07:10|32350.8|32200.8|32362.1|32212.1|32380.1|32230.1|32348.2|32198.2|40
1624381640000|2021-06-22 17:07:20|32364.2|32214.2|32385.6|32235.6|32392.2|32242.2|32363.2|32213.2|38
1624381650000|2021-06-22 17:07:30|32385.5|32235.5|32459.2|32309.2|32459.2|32309.2|32375.9|32225.9|36
1624381660000|2021-06-22 17:07:40|32456.9|32306.9|32422.2|32272.2|32456.9|32306.9|32400.4|32250.4|40
1624381670000|2021-06-22 17:07:50|32423.2|32273.2|32413.3|32263.3|32423.3|32273.3|32402.6|32252.6|39
1624381680000|2021-06-22 17:08:00|32414.1|32264.1|32418.7|32268.7|32418.7|32268.7|32404.9|32254.9|39
1624381690000|2021-06-22 17:08:10|32419.5|32269.5|32433.1|32283.1|32433.1|32283.1|32419.1|32269.1|36
1624381700000|2021-06-22 17:08:20|32432.9|32282.9|32487|32337|32494|32344|32432.9|32282.9|31
1624381710000|2021-06-22 17:08:30|32486.1|32336.1|32453.8|32303.8|32489.5|32339.5|32453.8|32303.8|31
1624381720000|2021-06-22 17:08:40|32452.2|32302.2|32427.1|32277.1|32452.2|32302.2|32420.3|32270.3|36
1624381730000|2021-06-22 17:08:50|32430.8|32280.8|32426|32276|32440.5|32290.5|32417.9|32267.9|35
1624381740000|2021-06-22 17:09:00|32420.2|32270.2|32392.5|32242.5|32429.3|32279.3|32392.5|32242.5|40
1624381750000|2021-06-22 17:09:10|32392.3|32242.3|32377.1|32227.1|32407.7|32257.7|32377.1|32227.1|36
1624381760000|2021-06-22 17:09:20|32379.7|32229.7|32370.8|32220.8|32384.8|32234.8|32364.7|32214.7|39
1624381770000|2021-06-22 17:09:30|32374.5|32224.5|32323.3|32173.3|32376.9|32226.9|32323.3|32173.3|38
1624381780000|2021-06-22 17:09:40|32327.6|32177.6|32319.8|32169.8|32327.6|32177.6|32303|32153|39
1624381790000|2021-06-22 17:09:50|32321.8|32171.8|32332.2|32182.2|32341.2|32191.2|32319|32169|34
1624381800000|2021-06-22 17:10:00|32336.1|32186.1|32293.4|32143.4|32336.1|32186.1|32293.4|32143.4|34
1624381810000|2021-06-22 17:10:10|32293.6|32143.6|32240.6|32090.6|32293.6|32143.6|32240.6|32090.6|36
1624381820000|2021-06-22 17:10:20|32239.4|32089.4|32295.5|32145.5|32295.6|32145.6|32239.4|32089.4|35
1624381830000|2021-06-22 17:10:30|32295.7|32145.7|32269.5|32119.5|32295.7|32145.7|32264.2|32114.2|35
1624381840000|2021-06-22 17:10:40|32269.9|32119.9|32276|32126|32281.5|32131.5|32266.8|32116.8|38
1624381850000|2021-06-22 17:10:50|32276.3|32126.3|32290.2|32140.2|32290.2|32140.2|32272.2|32122.2|30
1624381860000|2021-06-22 17:11:00|32286.1|32136.1|32308.9|32158.9|32313.3|32163.3|32282.6|32132.6|32
1624381870000|2021-06-22 17:11:10|32305.9|32155.9|32318.3|32168.3|32318.3|32168.3|32296.9|32146.9|37
1624381880000|2021-06-22 17:11:20|32316.7|32166.7|32276|32126|32318.9|32168.9|32274.8|32124.8|37
1624381890000|2021-06-22 17:11:30|32276.5|32126.5|32224.7|32074.7|32276.5|32126.5|32224.7|32074.7|34
1624381900000|2021-06-22 17:11:40|32218.4|32068.4|32228.7|32078.7|32237.3|32087.3|32218|32068|38
1624381910000|2021-06-22 17:11:50|32222|32072|32235.3|32085.3|32239|32089|32222|32072|32
1624381920000|2021-06-22 17:12:00|32235.8|32085.8|32244.9|32094.9|32246.3|32096.3|32234.1|32084.1|33
1624381930000|2021-06-22 17:12:10|32240.4|32090.4|32276.1|32126.1|32291.4|32141.4|32240.4|32090.4|33
1624381940000|2021-06-22 17:12:20|32280.3|32130.3|32261.4|32111.4|32281.1|32131.1|32255|32105|36
1624381950000|2021-06-22 17:12:30|32261.3|32111.3|32293.6|32143.6|32293.6|32143.6|32257.6|32107.6|38
1624381960000|2021-06-22 17:12:40|32288|32138|32286.2|32136.2|32289.5|32139.5|32276.7|32126.7|29
1624381970000|2021-06-22 17:12:50|32283.7|32133.7|32276.4|32126.4|32285.8|32135.8|32270.5|32120.5|30
1624381980000|2021-06-22 17:13:00|32266.5|32116.5|32276.1|32126.1|32279.1|32129.1|32266.5|32116.5|33
1624381990000|2021-06-22 17:13:10|32274.9|32124.9|32264.2|32114.2|32274.9|32124.9|32248.6|32098.6|30
1624382000000|2021-06-22 17:13:20|32260.8|32110.8|32257.5|32107.5|32267.6|32117.6|32252.3|32102.3|31
1624382010000|2021-06-22 17:13:30|32254.3|32104.3|32204.3|32054.3|32270.3|32120.3|32198.4|32048.4|37
1624382020000|2021-06-22 17:13:40|32205.6|32055.6|32200|32050|32229|32079|32196.1|32046.1|37
1624382030000|2021-06-22 17:13:50|32198.9|32048.9|32212.4|32062.4|32220.9|32070.9|32190.2|32040.2|40
1624382040000|2021-06-22 17:14:00|32212.7|32062.7|32195.9|32045.9|32217.8|32067.8|32195.9|32045.9|40
1624382050000|2021-06-22 17:14:10|32197.7|32047.7|32183.1|32033.1|32197.7|32047.7|32173.5|32023.5|37
1624382060000|2021-06-22 17:14:20|32177.8|32027.8|32156.3|32006.3|32179.2|32029.2|32141.5|31991.5|36
1624382070000|2021-06-22 17:14:30|32155|32005|32177.6|32027.6|32183.7|32033.7|32155|32005|37
1624382080000|2021-06-22 17:14:40|32177.4|32027.4|32182.4|32032.4|32185.4|32035.4|32172.5|32022.5|19
1624382090000|2021-06-22 17:14:50|32183.7|32033.7|32168.3|32018.3|32184.9|32034.9|32167.9|32017.9|22
1624382100000|2021-06-22 17:15:00|32163.2|32013.2|32158.6|32008.6|32173|32023|32156.1|32006.1|31
1624382110000|2021-06-22 17:15:10|32163.6|32013.6|32209.7|32059.7|32215.8|32065.8|32163.6|32013.6|40
1624382120000|2021-06-22 17:15:20|32210|32060|32250.7|32100.7|32253.1|32103.1|32210|32060|38
1624382130000|2021-06-22 17:15:30|32253|32103|32268.8|32118.8|32272.5|32122.5|32247.7|32097.7|34
1624382140000|2021-06-22 17:15:40|32268.6|32118.6|32295|32145|32298.8|32148.8|32266.5|32116.5|35
1624382150000|2021-06-22 17:15:50|32297.3|32147.3|32242|32092|32304.1|32154.1|32242|32092|38
1624382160000|2021-06-22 17:16:00|32239.2|32089.2|32219.8|32069.8|32239.2|32089.2|32219.3|32069.3|28
1624382170000|2021-06-22 17:16:10|32220.3|32070.3|32213.3|32063.3|32235.8|32085.8|32213.3|32063.3|26
1624382180000|2021-06-22 17:16:20|32214.9|32064.9|32255.8|32105.8|32257.5|32107.5|32214.9|32064.9|35
1624382190000|2021-06-22 17:16:30|32254.4|32104.4|32247.9|32097.9|32257.8|32107.8|32246.9|32096.9|37
1624382200000|2021-06-22 17:16:40|32249.7|32099.7|32227.3|32077.3|32251.9|32101.9|32227.3|32077.3|30
1624382210000|2021-06-22 17:16:50|32226.9|32076.9|32234|32084|32234|32084|32210.1|32060.1|38
1624382220000|2021-06-22 17:17:00|32229.4|32079.4|32207.8|32057.8|32229.4|32079.4|32205.2|32055.2|38
1624382230000|2021-06-22 17:17:10|32207.7|32057.7|32214|32064|32219.1|32069.1|32207.7|32057.7|37
1624382240000|2021-06-22 17:17:20|32213.7|32063.7|32224.8|32074.8|32229.3|32079.3|32213.1|32063.1|33
1624382250000|2021-06-22 17:17:30|32220.4|32070.4|32236.1|32086.1|32236.1|32086.1|32219|32069|38
1624382260000|2021-06-22 17:17:40|32236.4|32086.4|32253.6|32103.6|32253.6|32103.6|32232.6|32082.6|26
1624382270000|2021-06-22 17:17:50|32254.1|32104.1|32272.3|32122.3|32272.3|32122.3|32251.2|32101.2|28
1624382280000|2021-06-22 17:18:00|32272.9|32122.9|32269.3|32119.3|32272.9|32122.9|32248.6|32098.6|37
1624382290000|2021-06-22 17:18:10|32263.8|32113.8|32307.1|32157.1|32307.1|32157.1|32263.8|32113.8|30
1624382300000|2021-06-22 17:18:20|32307.2|32157.2|32365.2|32215.2|32367.5|32217.5|32307.2|32157.2|39
1624382310000|2021-06-22 17:18:30|32364|32214|32367.5|32217.5|32370.3|32220.3|32359.4|32209.4|37
1624382320000|2021-06-22 17:18:40|32367.2|32217.2|32373.5|32223.5|32380.4|32230.4|32363.7|32213.7|35
1624382330000|2021-06-22 17:18:50|32382.3|32232.3|32375.9|32225.9|32388.8|32238.8|32375.9|32225.9|39
1624382340000|2021-06-22 17:19:00|32374.9|32224.9|32363.4|32213.4|32374.9|32224.9|32350.7|32200.7|35
1624382350000|2021-06-22 17:19:10|32362.4|32212.4|32359.9|32209.9|32363.9|32213.9|32340.8|32190.8|34
1624382360000|2021-06-22 17:19:20|32357.7|32207.7|32334.3|32184.3|32357.7|32207.7|32334.3|32184.3|31
1624382370000|2021-06-22 17:19:30|32334.2|32184.2|32293.3|32143.3|32334.3|32184.3|32278|32128|40
1624382380000|2021-06-22 17:19:40|32288.2|32138.2|32253.8|32103.8|32296|32146|32244.5|32094.5|40
1624382390000|2021-06-22 17:19:50|32253.9|32103.9|32240.2|32090.2|32253.9|32103.9|32235.2|32085.2|35
1624382400000|2021-06-22 17:20:00|32245.5|32095.5|32236.7|32086.7|32245.5|32095.5|32236.3|32086.3|26
1624382410000|2021-06-22 17:20:10|32236.8|32086.8|32176.8|32026.8|32236.8|32086.8|32170.9|32020.9|36
1624382420000|2021-06-22 17:20:20|32172.5|32022.5|32172.4|32022.4|32184.8|32034.8|32161.6|32011.6|36
1624382430000|2021-06-22 17:20:30|32170.7|32020.7|32156.6|32006.6|32181.9|32031.9|32156.6|32006.6|29
1624382440000|2021-06-22 17:20:40|32154.6|32004.6|32134.9|31984.9|32157.2|32007.2|32129.9|31979.9|39
1624382450000|2021-06-22 17:20:50|32134.3|31984.3|32188.8|32038.8|32202.7|32052.7|32134.1|31984.1|39
1624382460000|2021-06-22 17:21:00|32189.7|32039.7|32267.2|32117.2|32287.2|32137.2|32189.7|32039.7|40
1624382470000|2021-06-22 17:21:10|32270.6|32120.6|32298.1|32148.1|32317.9|32167.9|32270.3|32120.3|39
1624382480000|2021-06-22 17:21:20|32289.9|32139.9|32284.6|32134.6|32307.2|32157.2|32275.4|32125.4|37
1624382490000|2021-06-22 17:21:30|32285.4|32135.4|32304.8|32154.8|32310.9|32160.9|32283.2|32133.2|39
1624382500000|2021-06-22 17:21:40|32303.9|32153.9|32294.5|32144.5|32310.9|32160.9|32294.5|32144.5|33
1624382510000|2021-06-22 17:21:50|32287|32137|32266.1|32116.1|32287|32137|32239.1|32089.1|38
1624382520000|2021-06-22 17:22:00|32264.1|32114.1|32208.1|32058.1|32276.8|32126.8|32208.1|32058.1|40
1624382530000|2021-06-22 17:22:10|32212.9|32062.9|32196.9|32046.9|32223.2|32073.2|32183.3|32033.3|37
1624382540000|2021-06-22 17:22:20|32196.5|32046.5|32186.2|32036.2|32196.5|32046.5|32158.1|32008.1|40
1624382550000|2021-06-22 17:22:30|32185.9|32035.9|32181.1|32031.1|32193.4|32043.4|32177.7|32027.7|36
1624382560000|2021-06-22 17:22:40|32182.9|32032.9|32195.1|32045.1|32199.1|32049.1|32177.6|32027.6|35
1624382570000|2021-06-22 17:22:50|32195.2|32045.2|32234.4|32084.4|32237.9|32087.9|32192.2|32042.2|34
1624382580000|2021-06-22 17:23:00|32236.4|32086.4|32249.7|32099.7|32262.6|32112.6|32231.6|32081.6|38
1624382590000|2021-06-22 17:23:10|32253.5|32103.5|32291.3|32141.3|32296.9|32146.9|32253.3|32103.3|37
1624382600000|2021-06-22 17:23:20|32285.3|32135.3|32301.3|32151.3|32310.3|32160.3|32275.1|32125.1|35
1624382610000|2021-06-22 17:23:30|32300.6|32150.6|32295.2|32145.2|32318.3|32168.3|32292.5|32142.5|37
1624382620000|2021-06-22 17:23:40|32293|32143|32291.9|32141.9|32297.5|32147.5|32282.3|32132.3|33
1624382630000|2021-06-22 17:23:50|32292.9|32142.9|32302.3|32152.3|32302.3|32152.3|32288.2|32138.2|37
1624382640000|2021-06-22 17:24:00|32301.4|32151.4|32254.3|32104.3|32302.8|32152.8|32254.3|32104.3|37
1624382650000|2021-06-22 17:24:10|32255.4|32105.4|32239|32089|32256.5|32106.5|32234.9|32084.9|34
1624382660000|2021-06-22 17:24:20|32239.1|32089.1|32234.3|32084.3|32241.6|32091.6|32230.2|32080.2|35
1624382670000|2021-06-22 17:24:30|32235.8|32085.8|32251.4|32101.4|32259.2|32109.2|32235.8|32085.8|37
1624382680000|2021-06-22 17:24:40|32253.7|32103.7|32260.9|32110.9|32276.9|32126.9|32253.7|32103.7|32
1624382690000|2021-06-22 17:24:50|32261.9|32111.9|32265.9|32115.9|32275.5|32125.5|32261.9|32111.9|32
1624382700000|2021-06-22 17:25:00|32268.9|32118.9|32297.6|32147.6|32297.6|32147.6|32268.9|32118.9|31
1624382710000|2021-06-22 17:25:10|32296.2|32146.2|32296.4|32146.4|32303.2|32153.2|32279.3|32129.3|33
1624382720000|2021-06-22 17:25:20|32294.9|32144.9|32293.8|32143.8|32307.5|32157.5|32293.8|32143.8|25
1624382730000|2021-06-22 17:25:30|32293.9|32143.9|32309.5|32159.5|32309.6|32159.6|32293.9|32143.9|32
1624382740000|2021-06-22 17:25:40|32309.7|32159.7|32310.7|32160.7|32311.4|32161.4|32309.4|32159.4|32
1624382750000|2021-06-22 17:25:50|32311.1|32161.1|32312.7|32162.7|32315|32165|32309.6|32159.6|19
1624382760000|2021-06-22 17:26:00|32311.6|32161.6|32312.7|32162.7|32312.7|32162.7|32311.1|32161.1|9
1624382770000|2021-06-22 17:26:10|32311.2|32161.2|32344.9|32194.9|32344.9|32194.9|32311.2|32161.2|31
1624382780000|2021-06-22 17:26:20|32348.7|32198.7|32369.5|32219.5|32369.5|32219.5|32343.2|32193.2|34
1624382790000|2021-06-22 17:26:30|32373.4|32223.4|32372.1|32222.1|32382.4|32232.4|32369.5|32219.5|32
1624382800000|2021-06-22 17:26:40|32373|32223|32371.6|32221.6|32375.6|32225.6|32367.3|32217.3|25
1624382810000|2021-06-22 17:26:50|32372|32222|32409|32259|32409|32259|32372|32222|26
1624382820000|2021-06-22 17:27:00|32411|32261|32427.1|32277.1|32429|32279|32406.2|32256.2|39
1624382830000|2021-06-22 17:27:10|32426.8|32276.8|32422.7|32272.7|32437.8|32287.8|32421.3|32271.3|39
1624382840000|2021-06-22 17:27:20|32422.2|32272.2|32482.9|32332.9|32486.2|32336.2|32422.2|32272.2|39
1624382850000|2021-06-22 17:27:30|32494.9|32344.9|32471.8|32321.8|32503.8|32353.8|32467.5|32317.5|40
1624382860000|2021-06-22 17:27:40|32472.1|32322.1|32467.4|32317.4|32472.1|32322.1|32459.6|32309.6|36
1624382870000|2021-06-22 17:27:50|32465.9|32315.9|32460.5|32310.5|32467.5|32317.5|32455.8|32305.8|34
1624382880000|2021-06-22 17:28:00|32458.2|32308.2|32425.5|32275.5|32458.2|32308.2|32420.6|32270.6|38
1624382890000|2021-06-22 17:28:10|32426.7|32276.7|32411.4|32261.4|32433.7|32283.7|32407.1|32257.1|36
1624382900000|2021-06-22 17:28:20|32410|32260|32410.3|32260.3|32417.1|32267.1|32401.8|32251.8|33
1624382910000|2021-06-22 17:28:30|32411.9|32261.9|32395.8|32245.8|32411.9|32261.9|32385.2|32235.2|38
1624382920000|2021-06-22 17:28:40|32387.8|32237.8|32379.8|32229.8|32398.7|32248.7|32371.6|32221.6|37
1624382930000|2021-06-22 17:28:50|32378.6|32228.6|32378.7|32228.7|32379.5|32229.5|32374|32224|32
1624382940000|2021-06-22 17:29:00|32379.4|32229.4|32376.5|32226.5|32379.5|32229.5|32376.3|32226.3|17
1624382950000|2021-06-22 17:29:10|32373.4|32223.4|32363.7|32213.7|32377|32227|32361.3|32211.3|26
1624382960000|2021-06-22 17:29:20|32363.6|32213.6|32373.1|32223.1|32373.3|32223.3|32355.5|32205.5|25
1624382970000|2021-06-22 17:29:30|32373.5|32223.5|32401.2|32251.2|32405.9|32255.9|32373.5|32223.5|27
1624382980000|2021-06-22 17:29:40|32396.4|32246.4|32411.5|32261.5|32413.2|32263.2|32395|32245|35
1624382990000|2021-06-22 17:29:50|32412|32262|32449.8|32299.8|32450.5|32300.5|32410.3|32260.3|30
1624383000000|2021-06-22 17:30:00|32452.8|32302.8|32461.7|32311.7|32464.1|32314.1|32446.1|32296.1|30
1624383010000|2021-06-22 17:30:10|32448.5|32298.5|32430.4|32280.4|32452.7|32302.7|32429.7|32279.7|35
1624383020000|2021-06-22 17:30:20|32430.7|32280.7|32416.8|32266.8|32433.8|32283.8|32407.8|32257.8|37
1624383030000|2021-06-22 17:30:30|32417.2|32267.2|32441|32291|32441.6|32291.6|32417.2|32267.2|30
1624383040000|2021-06-22 17:30:40|32440.9|32290.9|32478.7|32328.7|32480.1|32330.1|32440.9|32290.9|31
1624383050000|2021-06-22 17:30:50|32477.3|32327.3|32480.5|32330.5|32481.8|32331.8|32469.8|32319.8|37
1624383060000|2021-06-22 17:31:00|32479.5|32329.5|32482.4|32332.4|32485.1|32335.1|32472.3|32322.3|31
1624383070000|2021-06-22 17:31:10|32475.8|32325.8|32500.8|32350.8|32500.8|32350.8|32463.9|32313.9|36
1624383080000|2021-06-22 17:31:20|32500.9|32350.9|32554.1|32404.1|32561.1|32411.1|32499.9|32349.9|37
1624383090000|2021-06-22 17:31:30|32554.4|32404.4|32571.2|32421.2|32580.5|32430.5|32547.8|32397.8|33
1624383100000|2021-06-22 17:31:40|32576.1|32426.1|32574|32424|32583.1|32433.1|32553|32403|39
1624383110000|2021-06-22 17:31:50|32577.8|32427.8|32615.6|32465.6|32615.6|32465.6|32577.8|32427.8|40
1624383120000|2021-06-22 17:32:00|32618.1|32468.1|32575.4|32425.4|32618.1|32468.1|32575.3|32425.3|39
1624383130000|2021-06-22 17:32:10|32575.8|32425.8|32554.7|32404.7|32578.4|32428.4|32554.7|32404.7|35
1624383140000|2021-06-22 17:32:20|32550.6|32400.6|32569.8|32419.8|32570.8|32420.8|32550.2|32400.2|37
1624383150000|2021-06-22 17:32:30|32574.3|32424.3|32629.5|32479.5|32630.2|32480.2|32574.3|32424.3|38
1624383160000|2021-06-22 17:32:40|32634.2|32484.2|32608.9|32458.9|32643.2|32493.2|32608.9|32458.9|39
1624383170000|2021-06-22 17:32:50|32607.5|32457.5|32547.1|32397.1|32607.5|32457.5|32538.8|32388.8|39
1624383180000|2021-06-22 17:33:00|32545.5|32395.5|32567.9|32417.9|32567.9|32417.9|32540.9|32390.9|40
1624383190000|2021-06-22 17:33:10|32559.4|32409.4|32526.1|32376.1|32559.4|32409.4|32523.3|32373.3|39
1624383200000|2021-06-22 17:33:20|32531.7|32381.7|32529.1|32379.1|32541.4|32391.4|32516|32366|39
1624383210000|2021-06-22 17:33:30|32528.2|32378.2|32538.7|32388.7|32549.7|32399.7|32523.4|32373.4|37
1624383220000|2021-06-22 17:33:40|32534.4|32384.4|32500.1|32350.1|32534.4|32384.4|32498.1|32348.1|35
1624383230000|2021-06-22 17:33:50|32491.3|32341.3|32509.2|32359.2|32521.5|32371.5|32487.3|32337.3|37
1624383240000|2021-06-22 17:34:00|32514.4|32364.4|32508.9|32358.9|32521.8|32371.8|32504.6|32354.6|35
1624383250000|2021-06-22 17:34:10|32506.1|32356.1|32502.8|32352.8|32506.1|32356.1|32487.9|32337.9|38
1624383260000|2021-06-22 17:34:20|32499.3|32349.3|32502.6|32352.6|32512.8|32362.8|32499.3|32349.3|34
1624383270000|2021-06-22 17:34:30|32504.2|32354.2|32501.4|32351.4|32507.1|32357.1|32499|32349|32
1624383280000|2021-06-22 17:34:40|32501.6|32351.6|32509.6|32359.6|32511.4|32361.4|32501.4|32351.4|33
1624383290000|2021-06-22 17:34:50|32508.9|32358.9|32507.9|32357.9|32512.6|32362.6|32504|32354|39
1624383300000|2021-06-22 17:35:00|32508.8|32358.8|32544.5|32394.5|32555|32405|32507.9|32357.9|36
1624383310000|2021-06-22 17:35:10|32544.6|32394.6|32549.3|32399.3|32555.2|32405.2|32544.2|32394.2|31
1624383320000|2021-06-22 17:35:20|32554.9|32404.9|32590.2|32440.2|32590.4|32440.4|32554.1|32404.1|36
1624383330000|2021-06-22 17:35:30|32591.5|32441.5|32586.9|32436.9|32599.3|32449.3|32576.4|32426.4|37
1624383340000|2021-06-22 17:35:40|32587.1|32437.1|32599.4|32449.4|32599.4|32449.4|32585.8|32435.8|33
1624383350000|2021-06-22 17:35:50|32598.8|32448.8|32622.4|32472.4|32625.7|32475.7|32598.8|32448.8|37
1624383360000|2021-06-22 17:36:00|32626.8|32476.8|32601.6|32451.6|32626.8|32476.8|32601.5|32451.5|29
1624383370000|2021-06-22 17:36:10|32600.2|32450.2|32581.3|32431.3|32600.2|32450.2|32581.1|32431.1|24
1624383380000|2021-06-22 17:36:20|32586.8|32436.8|32584.8|32434.8|32590.7|32440.7|32583.1|32433.1|35
1624383390000|2021-06-22 17:36:30|32584.7|32434.7|32599.4|32449.4|32601.2|32451.2|32584.7|32434.7|38
1624383400000|2021-06-22 17:36:40|32598.8|32448.8|32592.7|32442.7|32605.4|32455.4|32592.7|32442.7|28
1624383410000|2021-06-22 17:36:50|32598.5|32448.5|32605|32455|32606.4|32456.4|32592.7|32442.7|36
1624383420000|2021-06-22 17:37:00|32609.1|32459.1|32624.2|32474.2|32624.7|32474.7|32609.1|32459.1|37
1624383430000|2021-06-22 17:37:10|32623.5|32473.5|32621|32471|32629.4|32479.4|32619.5|32469.5|38
1624383440000|2021-06-22 17:37:20|32624.7|32474.7|32614.5|32464.5|32641.2|32491.2|32610.4|32460.4|40
1624383450000|2021-06-22 17:37:30|32617.5|32467.5|32586.4|32436.4|32621.7|32471.7|32585.1|32435.1|40
1624383460000|2021-06-22 17:37:40|32580.6|32430.6|32603|32453|32607.4|32457.4|32578.5|32428.5|37
1624383470000|2021-06-22 17:37:50|32603.7|32453.7|32614.4|32464.4|32614.4|32464.4|32599.8|32449.8|38
1624383480000|2021-06-22 17:38:00|32614.6|32464.6|32589.1|32439.1|32614.6|32464.6|32588.5|32438.5|37
1624383490000|2021-06-22 17:38:10|32586.7|32436.7|32575.1|32425.1|32586.7|32436.7|32568.2|32418.2|39
1624383500000|2021-06-22 17:38:20|32575.6|32425.6|32588.1|32438.1|32596.1|32446.1|32575.6|32425.6|36
1624383510000|2021-06-22 17:38:30|32590.9|32440.9|32574.1|32424.1|32590.9|32440.9|32569.8|32419.8|34
1624383520000|2021-06-22 17:38:40|32574.4|32424.4|32584.7|32434.7|32584.7|32434.7|32572.9|32422.9|28
1624383530000|2021-06-22 17:38:50|32582|32432|32572.8|32422.8|32587.2|32437.2|32570.7|32420.7|33
1624383540000|2021-06-22 17:39:00|32569.4|32419.4|32542.9|32392.9|32569.5|32419.5|32542.9|32392.9|33
1624383550000|2021-06-22 17:39:10|32540.8|32390.8|32525.8|32375.8|32546.2|32396.2|32518.3|32368.3|39
1624383560000|2021-06-22 17:39:20|32530.3|32380.3|32542.3|32392.3|32546.7|32396.7|32512.4|32362.4|39
1624383570000|2021-06-22 17:39:30|32544|32394|32497.7|32347.7|32546.7|32396.7|32495.3|32345.3|39
1624383580000|2021-06-22 17:39:40|32499.6|32349.6|32505.3|32355.3|32518|32368|32496.4|32346.4|38
1624383590000|2021-06-22 17:39:50|32513|32363|32499.6|32349.6|32518|32368|32497.1|32347.1|37
1624383600000|2021-06-22 17:40:00|32488.6|32338.6|32496.5|32346.5|32513.6|32363.6|32487.5|32337.5|39
1624383610000|2021-06-22 17:40:10|32494.2|32344.2|32476.2|32326.2|32494.2|32344.2|32475.7|32325.7|35
1624383620000|2021-06-22 17:40:20|32477.3|32327.3|32465.4|32315.4|32483.3|32333.3|32465.4|32315.4|35
1624383630000|2021-06-22 17:40:30|32466|32316|32470.1|32320.1|32479.7|32329.7|32466|32316|37
1624383640000|2021-06-22 17:40:40|32470.3|32320.3|32471.3|32321.3|32471.7|32321.7|32466.3|32316.3|26
1624383650000|2021-06-22 17:40:50|32468.2|32318.2|32464.9|32314.9|32468.3|32318.3|32461|32311|25
1624383660000|2021-06-22 17:41:00|32464.8|32314.8|32485.3|32335.3|32485.5|32335.5|32460.2|32310.2|31
1624383670000|2021-06-22 17:41:10|32488.4|32338.4|32484.3|32334.3|32502.8|32352.8|32479.4|32329.4|38
1624383680000|2021-06-22 17:41:20|32484.8|32334.8|32481|32331|32487.7|32337.7|32474.7|32324.7|35
1624383690000|2021-06-22 17:41:30|32484.1|32334.1|32479.5|32329.5|32490|32340|32478.6|32328.6|36
1624383700000|2021-06-22 17:41:40|32479.4|32329.4|32483.8|32333.8|32485.5|32335.5|32478.4|32328.4|30
1624383710000|2021-06-22 17:41:50|32483.5|32333.5|32492.9|32342.9|32493|32343|32483.3|32333.3|38
1624383720000|2021-06-22 17:42:00|32493.1|32343.1|32500.1|32350.1|32510.1|32360.1|32492.3|32342.3|36
1624383730000|2021-06-22 17:42:10|32498.9|32348.9|32515.2|32365.2|32515.2|32365.2|32495.6|32345.6|36
1624383740000|2021-06-22 17:42:20|32518.6|32368.6|32504.1|32354.1|32532|32382|32503.3|32353.3|33
1624383750000|2021-06-22 17:42:30|32505.1|32355.1|32496.4|32346.4|32520.7|32370.7|32496.4|32346.4|36
1624383760000|2021-06-22 17:42:40|32489.9|32339.9|32504.6|32354.6|32504.6|32354.6|32488.5|32338.5|38
1624383770000|2021-06-22 17:42:50|32500.3|32350.3|32515.5|32365.5|32516.7|32366.7|32500.3|32350.3|31
1624383780000|2021-06-22 17:43:00|32516.2|32366.2|32513.2|32363.2|32516.2|32366.2|32498.1|32348.1|32
1624383790000|2021-06-22 17:43:10|32514|32364|32498.5|32348.5|32516.8|32366.8|32498.5|32348.5|38
1624383800000|2021-06-22 17:43:20|32497.8|32347.8|32482.7|32332.7|32499.6|32349.6|32478.8|32328.8|33
1624383810000|2021-06-22 17:43:30|32481.7|32331.7|32480|32330|32484|32334|32475.7|32325.7|39
1624383820000|2021-06-22 17:43:40|32480.2|32330.2|32481.9|32331.9|32482.2|32332.2|32478.8|32328.8|30
1624383830000|2021-06-22 17:43:50|32482.1|32332.1|32441.2|32291.2|32483.7|32333.7|32441.2|32291.2|28
1624383840000|2021-06-22 17:44:00|32445|32295|32439.8|32289.8|32457.6|32307.6|32435.1|32285.1|33
1624383850000|2021-06-22 17:44:10|32441.5|32291.5|32436.2|32286.2|32442.1|32292.1|32433.5|32283.5|40
1624383860000|2021-06-22 17:44:20|32436.5|32286.5|32421.3|32271.3|32440.6|32290.6|32417.3|32267.3|40
1624383870000|2021-06-22 17:44:30|32423.8|32273.8|32415.2|32265.2|32423.9|32273.9|32409.5|32259.5|39
1624383880000|2021-06-22 17:44:40|32415.3|32265.3|32420.9|32270.9|32420.9|32270.9|32400.8|32250.8|38
1624383890000|2021-06-22 17:44:50|32422.8|32272.8|32420.4|32270.4|32424.9|32274.9|32410.9|32260.9|33
1624383900000|2021-06-22 17:45:00|32420.2|32270.2|32428.1|32278.1|32428.1|32278.1|32411.7|32261.7|36
1624383910000|2021-06-22 17:45:10|32432.2|32282.2|32418.7|32268.7|32432.4|32282.4|32402.3|32252.3|39
1624383920000|2021-06-22 17:45:20|32416.9|32266.9|32415.3|32265.3|32420.9|32270.9|32390.3|32240.3|38
1624383930000|2021-06-22 17:45:30|32411.1|32261.1|32426.5|32276.5|32427.8|32277.8|32397.1|32247.1|36
1624383940000|2021-06-22 17:45:40|32424.8|32274.8|32478.4|32328.4|32478.4|32328.4|32424.8|32274.8|36
1624383950000|2021-06-22 17:45:50|32480.5|32330.5|32489.6|32339.6|32495.3|32345.3|32475.6|32325.6|37
1624383960000|2021-06-22 17:46:00|32493.4|32343.4|32512.1|32362.1|32512.8|32362.8|32493.3|32343.3|36
1624383970000|2021-06-22 17:46:10|32512.4|32362.4|32472.3|32322.3|32513.6|32363.6|32472.3|32322.3|38
1624383980000|2021-06-22 17:46:20|32472.4|32322.4|32498.5|32348.5|32498.5|32348.5|32472.4|32322.4|36
1624383990000|2021-06-22 17:46:30|32499.1|32349.1|32497.2|32347.2|32499.1|32349.1|32489.8|32339.8|37
1624384000000|2021-06-22 17:46:40|32498.1|32348.1|32497.9|32347.9|32508.8|32358.8|32488.4|32338.4|36
1624384010000|2021-06-22 17:46:50|32487.8|32337.8|32485.8|32335.8|32489.4|32339.4|32477.6|32327.6|40
1624384020000|2021-06-22 17:47:00|32488.7|32338.7|32482.4|32332.4|32500.1|32350.1|32479.1|32329.1|40
1624384030000|2021-06-22 17:47:10|32481.8|32331.8|32454.9|32304.9|32481.8|32331.8|32454.1|32304.1|38
1624384040000|2021-06-22 17:47:20|32456.1|32306.1|32441.8|32291.8|32461|32311|32441.8|32291.8|33
1624384050000|2021-06-22 17:47:30|32441.3|32291.3|32458|32308|32461.3|32311.3|32433.9|32283.9|26
1624384060000|2021-06-22 17:47:40|32458.3|32308.3|32455.2|32305.2|32459.2|32309.2|32451.1|32301.1|27
1624384070000|2021-06-22 17:47:50|32455.1|32305.1|32454.6|32304.6|32456|32306|32449.9|32299.9|24
1624384080000|2021-06-22 17:48:00|32454.5|32304.5|32447.9|32297.9|32456.1|32306.1|32447.8|32297.8|23
1624384090000|2021-06-22 17:48:10|32442.8|32292.8|32410.6|32260.6|32449.4|32299.4|32406.7|32256.7|31
1624384100000|2021-06-22 17:48:20|32410.7|32260.7|32420|32270|32429.6|32279.6|32410.4|32260.4|34
1624384110000|2021-06-22 17:48:30|32420.1|32270.1|32405.5|32255.5|32424.5|32274.5|32393.3|32243.3|37
1624384120000|2021-06-22 17:48:40|32401.7|32251.7|32406|32256|32412.1|32262.1|32401.7|32251.7|39
1624384130000|2021-06-22 17:48:50|32408.4|32258.4|32406.7|32256.7|32413.7|32263.7|32406.7|32256.7|28
1624384140000|2021-06-22 17:49:00|32406.2|32256.2|32431|32281|32432|32282|32406|32256|34
1624384150000|2021-06-22 17:49:10|32427.6|32277.6|32428.6|32278.6|32445.9|32295.9|32426|32276|26
1624384160000|2021-06-22 17:49:20|32428.8|32278.8|32425.8|32275.8|32434.8|32284.8|32422.3|32272.3|29
1624384170000|2021-06-22 17:49:30|32434.8|32284.8|32410.2|32260.2|32434.8|32284.8|32403.6|32253.6|31
1624384180000|2021-06-22 17:49:40|32412.1|32262.1|32421.2|32271.2|32427.9|32277.9|32412.1|32262.1|29
1624384190000|2021-06-22 17:49:50|32423|32273|32439.3|32289.3|32444.1|32294.1|32416.8|32266.8|33
1624384200000|2021-06-22 17:50:00|32440.6|32290.6|32482.5|32332.5|32482.5|32332.5|32440.2|32290.2|32
1624384210000|2021-06-22 17:50:10|32480.4|32330.4|32488.7|32338.7|32502|32352|32480.4|32330.4|37
1624384220000|2021-06-22 17:50:20|32482.4|32332.4|32465.1|32315.1|32483.6|32333.6|32458.9|32308.9|37
1624384230000|2021-06-22 17:50:30|32465.2|32315.2|32466|32316|32467.4|32317.4|32461.8|32311.8|28
1624384240000|2021-06-22 17:50:40|32466.8|32316.8|32490.9|32340.9|32493.7|32343.7|32466.8|32316.8|34
1624384250000|2021-06-22 17:50:50|32491|32341|32516.2|32366.2|32516.3|32366.3|32491|32341|37
1624384260000|2021-06-22 17:51:00|32509.8|32359.8|32515.7|32365.7|32517.5|32367.5|32509.8|32359.8|29
1624384270000|2021-06-22 17:51:10|32517.4|32367.4|32515.8|32365.8|32537.8|32387.8|32512.3|32362.3|37
1624384280000|2021-06-22 17:51:20|32514.2|32364.2|32536.1|32386.1|32541.9|32391.9|32512.6|32362.6|36
1624384290000|2021-06-22 17:51:30|32534.6|32384.6|32558.1|32408.1|32565|32415|32534.6|32384.6|34
1624384300000|2021-06-22 17:51:40|32560.4|32410.4|32540.6|32390.6|32564|32414|32538.3|32388.3|35
1624384310000|2021-06-22 17:51:50|32536.7|32386.7|32557.5|32407.5|32560.5|32410.5|32534.7|32384.7|39
1624384320000|2021-06-22 17:52:00|32559.7|32409.7|32561.9|32411.9|32561.9|32411.9|32553.2|32403.2|34
1624384330000|2021-06-22 17:52:10|32563.1|32413.1|32577.2|32427.2|32577.2|32427.2|32563.1|32413.1|28
1624384340000|2021-06-22 17:52:20|32575.2|32425.2|32561.4|32411.4|32576.1|32426.1|32561.4|32411.4|34
1624384350000|2021-06-22 17:52:30|32562.9|32412.9|32563.3|32413.3|32566.8|32416.8|32556.7|32406.7|30
1624384360000|2021-06-22 17:52:40|32558.8|32408.8|32569.2|32419.2|32570.8|32420.8|32558.8|32408.8|32
1624384370000|2021-06-22 17:52:50|32569.1|32419.1|32572.4|32422.4|32574.1|32424.1|32566.5|32416.5|29
1624384380000|2021-06-22 17:53:00|32572.2|32422.2|32574.6|32424.6|32576.3|32426.3|32569.9|32419.9|29
1624384390000|2021-06-22 17:53:10|32574|32424|32580.7|32430.7|32581.7|32431.7|32573|32423|28
1624384400000|2021-06-22 17:53:20|32577.7|32427.7|32577.8|32427.8|32580.7|32430.7|32568.6|32418.6|34
1624384410000|2021-06-22 17:53:30|32575.6|32425.6|32595.4|32445.4|32595.4|32445.4|32575.3|32425.3|30
1624384420000|2021-06-22 17:53:40|32596|32446|32633.2|32483.2|32634.1|32484.1|32590.2|32440.2|32
1624384430000|2021-06-22 17:53:50|32632.9|32482.9|32652.4|32502.4|32652.4|32502.4|32626.7|32476.7|36
1624384440000|2021-06-22 17:54:00|32647.6|32497.6|32646.9|32496.9|32653.7|32503.7|32634.8|32484.8|38
1624384450000|2021-06-22 17:54:10|32655.3|32505.3|32699.1|32549.1|32699.1|32549.1|32655.3|32505.3|35
1624384460000|2021-06-22 17:54:20|32711.6|32561.6|32802.2|32652.2|32824.7|32674.7|32710.4|32560.4|39
1624384470000|2021-06-22 17:54:30|32793|32643|32807.4|32657.4|32824.7|32674.7|32789.6|32639.6|39
1624384480000|2021-06-22 17:54:40|32807.6|32657.6|32856.7|32706.7|32856.7|32706.7|32794.2|32644.2|39
1624384490000|2021-06-22 17:54:50|32838|32688|32897|32747|32928.7|32778.7|32838|32688|40
1624384500000|2021-06-22 17:55:00|32896.2|32746.2|32942.7|32792.7|32947.4|32797.4|32896.2|32746.2|39
1624384510000|2021-06-22 17:55:10|32943.5|32793.5|32929.8|32779.8|32965.4|32815.4|32912.6|32762.6|38
1624384520000|2021-06-22 17:55:20|32920.8|32770.8|32920.9|32770.9|32954.6|32804.6|32916.3|32766.3|39
1624384530000|2021-06-22 17:55:30|32928|32778|32958.7|32808.7|32962|32812|32925|32775|39
1624384540000|2021-06-22 17:55:40|32962.7|32812.7|32967.6|32817.6|32984.3|32834.3|32962.7|32812.7|33
1624384550000|2021-06-22 17:55:50|32966.4|32816.4|32948.9|32798.9|32966.4|32816.4|32943.7|32793.7|36
1624384560000|2021-06-22 17:56:00|32946.8|32796.8|32955.6|32805.6|32957.6|32807.6|32935.8|32785.8|33
1624384570000|2021-06-22 17:56:10|32954.6|32804.6|32920|32770|32954.6|32804.6|32918.9|32768.9|34
1624384580000|2021-06-22 17:56:20|32917.4|32767.4|32899.4|32749.4|32917.5|32767.5|32889.4|32739.4|38
1624384590000|2021-06-22 17:56:30|32906.6|32756.6|32843|32693|32913.2|32763.2|32841.1|32691.1|37
1624384600000|2021-06-22 17:56:40|32837.8|32687.8|32825.3|32675.3|32856.3|32706.3|32825.3|32675.3|38
1624384610000|2021-06-22 17:56:50|32818.1|32668.1|32798.2|32648.2|32818.1|32668.1|32796.4|32646.4|37
1624384620000|2021-06-22 17:57:00|32796.1|32646.1|32794.9|32644.9|32798.6|32648.6|32782.7|32632.7|37
1624384630000|2021-06-22 17:57:10|32799.5|32649.5|32787.7|32637.7|32806.4|32656.4|32787.1|32637.1|33
1624384640000|2021-06-22 17:57:20|32782.6|32632.6|32784.8|32634.8|32788.3|32638.3|32780.4|32630.4|23
1624384650000|2021-06-22 17:57:30|32784.5|32634.5|32787.2|32637.2|32789.1|32639.1|32780.9|32630.9|28
1624384660000|2021-06-22 17:57:40|32787.9|32637.9|32783.1|32633.1|32789.1|32639.1|32780.5|32630.5|30
1624384670000|2021-06-22 17:57:50|32782.8|32632.8|32794.2|32644.2|32794.2|32644.2|32780.6|32630.6|35
1624384680000|2021-06-22 17:58:00|32793.7|32643.7|32819.7|32669.7|32840.9|32690.9|32792.8|32642.8|33
1624384690000|2021-06-22 17:58:10|32825.9|32675.9|32828.6|32678.6|32835.3|32685.3|32811.1|32661.1|39
1624384700000|2021-06-22 17:58:20|32828.1|32678.1|32839.9|32689.9|32839.9|32689.9|32821.6|32671.6|36
1624384710000|2021-06-22 17:58:30|32839.3|32689.3|32853.1|32703.1|32853.1|32703.1|32839.3|32689.3|37
1624384720000|2021-06-22 17:58:40|32864.3|32714.3|32874.6|32724.6|32893.9|32743.9|32864.3|32714.3|38
1624384730000|2021-06-22 17:58:50|32856.1|32706.1|32849.5|32699.5|32862.4|32712.4|32842.9|32692.9|39
1624384740000|2021-06-22 17:59:00|32847.2|32697.2|32842|32692|32851.7|32701.7|32840.5|32690.5|29
1624384750000|2021-06-22 17:59:10|32843.3|32693.3|32838.8|32688.8|32848.1|32698.1|32838.7|32688.7|24
1624384760000|2021-06-22 17:59:20|32844.7|32694.7|32851.4|32701.4|32851.4|32701.4|32843.7|32693.7|30
1624384770000|2021-06-22 17:59:30|32850|32700|32852.3|32702.3|32855.9|32705.9|32841.2|32691.2|32
1624384780000|2021-06-22 17:59:40|32851.7|32701.7|32847.3|32697.3|32851.7|32701.7|32845.5|32695.5|34
1624384790000|2021-06-22 17:59:50|32847.6|32697.6|32853.1|32703.1|32854.8|32704.8|32836.2|32686.2|30
1624384800000|2021-06-22 18:00:00|32853.4|32703.4|32850.6|32700.6|32866.2|32716.2|32846.3|32696.3|38
1624384810000|2021-06-22 18:00:10|32846.5|32696.5|32786.7|32636.7|32846.5|32696.5|32785.8|32635.8|39
1624384820000|2021-06-22 18:00:20|32783.5|32633.5|32773.3|32623.3|32796.3|32646.3|32768.9|32618.9|38
1624384830000|2021-06-22 18:00:30|32778.1|32628.1|32733.1|32583.1|32784.1|32634.1|32733.1|32583.1|36
1624384840000|2021-06-22 18:00:40|32733.7|32583.7|32727.4|32577.4|32748.5|32598.5|32726.4|32576.4|34
1624384850000|2021-06-22 18:00:50|32728.6|32578.6|32725|32575|32743|32593|32722|32572|37
1624384860000|2021-06-22 18:01:00|32724.5|32574.5|32757|32607|32758|32608|32724.5|32574.5|36
1624384870000|2021-06-22 18:01:10|32756.5|32606.5|32762.8|32612.8|32766.2|32616.2|32754|32604|34
1624384880000|2021-06-22 18:01:20|32763.7|32613.7|32771.5|32621.5|32782.3|32632.3|32763.7|32613.7|36
1624384890000|2021-06-22 18:01:30|32772|32622|32747.3|32597.3|32772|32622|32742.4|32592.4|39
1624384900000|2021-06-22 18:01:40|32744.9|32594.9|32755.6|32605.6|32756.2|32606.2|32741.9|32591.9|34
1624384910000|2021-06-22 18:01:50|32757.3|32607.3|32771.7|32621.7|32771.7|32621.7|32757.3|32607.3|35
1624384920000|2021-06-22 18:02:00|32770.1|32620.1|32752.6|32602.6|32770.1|32620.1|32745.9|32595.9|37
1624384930000|2021-06-22 18:02:10|32752.3|32602.3|32743.6|32593.6|32755.5|32605.5|32738|32588|35
1624384940000|2021-06-22 18:02:20|32740.6|32590.6|32731.5|32581.5|32740.6|32590.6|32724.6|32574.6|35
1624384950000|2021-06-22 18:02:30|32730.3|32580.3|32725|32575|32730.3|32580.3|32720.2|32570.2|19
1624384960000|2021-06-22 18:02:40|32725.2|32575.2|32725.6|32575.6|32733.1|32583.1|32725.2|32575.2|32
1624384970000|2021-06-22 18:02:50|32725.8|32575.8|32690.9|32540.9|32727.9|32577.9|32688.2|32538.2|30
1624384980000|2021-06-22 18:03:00|32687.1|32537.1|32678.7|32528.7|32689.2|32539.2|32653.2|32503.2|38
1624384990000|2021-06-22 18:03:10|32681.1|32531.1|32654.9|32504.9|32681.1|32531.1|32653.2|32503.2|40
1624385000000|2021-06-22 18:03:20|32659|32509|32661.8|32511.8|32668.8|32518.8|32659|32509|37
1624385010000|2021-06-22 18:03:30|32662|32512|32653.5|32503.5|32665.5|32515.5|32648.3|32498.3|37
1624385020000|2021-06-22 18:03:40|32656.2|32506.2|32656.5|32506.5|32657.6|32507.6|32651.2|32501.2|32
1624385030000|2021-06-22 18:03:50|32657.7|32507.7|32654.5|32504.5|32658.2|32508.2|32647.9|32497.9|39
1624385040000|2021-06-22 18:04:00|32651|32501|32658.1|32508.1|32664.4|32514.4|32651|32501|32
1624385050000|2021-06-22 18:04:10|32654.4|32504.4|32654.4|32504.4|32663.9|32513.9|32651.8|32501.8|33
1624385060000|2021-06-22 18:04:20|32658|32508|32660|32510|32662.3|32512.3|32656.1|32506.1|27
1624385070000|2021-06-22 18:04:30|32660.1|32510.1|32662.2|32512.2|32665|32515|32656.8|32506.8|32
1624385080000|2021-06-22 18:04:40|32659.4|32509.4|32645.1|32495.1|32662|32512|32643.2|32493.2|28
1624385090000|2021-06-22 18:04:50|32646.8|32496.8|32644.2|32494.2|32649.7|32499.7|32642.7|32492.7|36
1624385100000|2021-06-22 18:05:00|32642.9|32492.9|32558.2|32408.2|32643.9|32493.9|32558.2|32408.2|33
1624385110000|2021-06-22 18:05:10|32558.9|32408.9|32504|32354|32579.2|32429.2|32504|32354|38
1624385120000|2021-06-22 18:05:20|32510|32360|32594.5|32444.5|32599.7|32449.7|32510|32360|40
1624385130000|2021-06-22 18:05:30|32599|32449|32559.4|32409.4|32611.6|32461.6|32553.9|32403.9|39
1624385140000|2021-06-22 18:05:40|32557.5|32407.5|32450.7|32300.7|32558.2|32408.2|32450.7|32300.7|40
1624385150000|2021-06-22 18:05:50|32449.5|32299.5|32541.2|32391.2|32542.4|32392.4|32439.8|32289.8|39
1624385160000|2021-06-22 18:06:00|32545|32395|32506.8|32356.8|32561|32411|32504.1|32354.1|37
1624385170000|2021-06-22 18:06:10|32505.5|32355.5|32499.2|32349.2|32505.8|32355.8|32485.4|32335.4|34
1624385180000|2021-06-22 18:06:20|32497.6|32347.6|32507.3|32357.3|32507.3|32357.3|32493.1|32343.1|31
1624385190000|2021-06-22 18:06:30|32506.7|32356.7|32508.9|32358.9|32516|32366|32503.6|32353.6|34
1624385200000|2021-06-22 18:06:40|32508.5|32358.5|32510.2|32360.2|32522.1|32372.1|32501.3|32351.3|35
1624385210000|2021-06-22 18:06:50|32511.5|32361.5|32520.8|32370.8|32521|32371|32505.9|32355.9|39
1624385220000|2021-06-22 18:07:00|32518.7|32368.7|32520.7|32370.7|32521.1|32371.1|32507|32357|37
1624385230000|2021-06-22 18:07:10|32520.5|32370.5|32527.6|32377.6|32541.1|32391.1|32520.4|32370.4|37
1624385240000|2021-06-22 18:07:20|32528.7|32378.7|32592.7|32442.7|32596.6|32446.6|32528.7|32378.7|37
1624385250000|2021-06-22 18:07:30|32594.8|32444.8|32580.2|32430.2|32596.9|32446.9|32579|32429|34
1624385260000|2021-06-22 18:07:40|32577.8|32427.8|32522.5|32372.5|32580.5|32430.5|32520.2|32370.2|35
1624385270000|2021-06-22 18:07:50|32525.8|32375.8|32520.3|32370.3|32529.5|32379.5|32516.8|32366.8|37
1624385280000|2021-06-22 18:08:00|32517.7|32367.7|32556.2|32406.2|32558.8|32408.8|32516|32366|36
1624385290000|2021-06-22 18:08:10|32561.3|32411.3|32589.4|32439.4|32589.4|32439.4|32557.6|32407.6|34
1624385300000|2021-06-22 18:08:20|32589.5|32439.5|32541.8|32391.8|32591|32441|32541.8|32391.8|38
1624385310000|2021-06-22 18:08:30|32539.4|32389.4|32541.6|32391.6|32543.4|32393.4|32525.1|32375.1|35
1624385320000|2021-06-22 18:08:40|32542.5|32392.5|32555.7|32405.7|32561.9|32411.9|32529.7|32379.7|36
1624385330000|2021-06-22 18:08:50|32561|32411|32552.7|32402.7|32562.4|32412.4|32535.9|32385.9|39
1624385340000|2021-06-22 18:09:00|32553.3|32403.3|32525.9|32375.9|32557.2|32407.2|32525.3|32375.3|39
1624385350000|2021-06-22 18:09:10|32525.8|32375.8|32540.9|32390.9|32545.7|32395.7|32520.2|32370.2|34
1624385360000|2021-06-22 18:09:20|32542|32392|32551.9|32401.9|32551.9|32401.9|32534.7|32384.7|32
1624385370000|2021-06-22 18:09:30|32551.7|32401.7|32569.7|32419.7|32570.6|32420.6|32551.2|32401.2|37
1624385380000|2021-06-22 18:09:40|32569.8|32419.8|32573.7|32423.7|32573.8|32423.8|32564.2|32414.2|36
1624385390000|2021-06-22 18:09:50|32573.6|32423.6|32572.3|32422.3|32586.1|32436.1|32568.6|32418.6|37
1624385400000|2021-06-22 18:10:00|32572.4|32422.4|32559|32409|32572.8|32422.8|32551.5|32401.5|29
1624385410000|2021-06-22 18:10:10|32558.8|32408.8|32543|32393|32558.8|32408.8|32539.9|32389.9|32
1624385420000|2021-06-22 18:10:20|32547.2|32397.2|32554.9|32404.9|32554.9|32404.9|32543.8|32393.8|24
1624385430000|2021-06-22 18:10:30|32555|32405|32561.9|32411.9|32561.9|32411.9|32555|32405|8
1624385440000|2021-06-22 18:10:40|32561.1|32411.1|32530.2|32380.2|32564.8|32414.8|32530.2|32380.2|27
1624385450000|2021-06-22 18:10:50|32530.1|32380.1|32524.6|32374.6|32531.9|32381.9|32512.1|32362.1|35
1624385460000|2021-06-22 18:11:00|32520|32370|32479.5|32329.5|32522.5|32372.5|32471.5|32321.5|37
1624385470000|2021-06-22 18:11:10|32482.2|32332.2|32524.8|32374.8|32528.6|32378.6|32482.2|32332.2|38
1624385480000|2021-06-22 18:11:20|32524.2|32374.2|32539|32389|32554.4|32404.4|32518.6|32368.6|35
1624385490000|2021-06-22 18:11:30|32539.1|32389.1|32537.1|32387.1|32539.8|32389.8|32535|32385|27
1624385500000|2021-06-22 18:11:40|32536.9|32386.9|32513.3|32363.3|32536.9|32386.9|32512.1|32362.1|33
1624385510000|2021-06-22 18:11:50|32513.4|32363.4|32525.7|32375.7|32525.7|32375.7|32509.6|32359.6|29
1624385520000|2021-06-22 18:12:00|32528.1|32378.1|32546.8|32396.8|32553.2|32403.2|32528.1|32378.1|35
1624385530000|2021-06-22 18:12:10|32547.1|32397.1|32564.2|32414.2|32564.2|32414.2|32533.9|32383.9|40
1624385540000|2021-06-22 18:12:20|32564|32414|32571.3|32421.3|32578.3|32428.3|32559.2|32409.2|33
1624385550000|2021-06-22 18:12:30|32571.1|32421.1|32585.9|32435.9|32602|32452|32568.6|32418.6|37
1624385560000|2021-06-22 18:12:40|32585.2|32435.2|32588.2|32438.2|32598.5|32448.5|32581.3|32431.3|36
1624385570000|2021-06-22 18:12:50|32588|32438|32579.9|32429.9|32591.6|32441.6|32579.9|32429.9|36
1624385580000|2021-06-22 18:13:00|32579.6|32429.6|32583.1|32433.1|32589.5|32439.5|32578.7|32428.7|34
1624385590000|2021-06-22 18:13:10|32583.4|32433.4|32573.7|32423.7|32583.4|32433.4|32565.1|32415.1|37
1624385600000|2021-06-22 18:13:20|32572.8|32422.8|32554|32404|32582|32432|32554|32404|38
1624385610000|2021-06-22 18:13:30|32555.9|32405.9|32545.8|32395.8|32555.9|32405.9|32540.8|32390.8|39
1624385620000|2021-06-22 18:13:40|32545.4|32395.4|32551.3|32401.3|32554.7|32404.7|32543.7|32393.7|38
1624385630000|2021-06-22 18:13:50|32549.8|32399.8|32527.3|32377.3|32554|32404|32527.3|32377.3|32
1624385640000|2021-06-22 18:14:00|32527.6|32377.6|32551.9|32401.9|32560.7|32410.7|32527.6|32377.6|31
1624385650000|2021-06-22 18:14:10|32550.7|32400.7|32538.3|32388.3|32550.7|32400.7|32534.9|32384.9|30
1624385660000|2021-06-22 18:14:20|32536.9|32386.9|32547.3|32397.3|32552.9|32402.9|32524.4|32374.4|34
1624385670000|2021-06-22 18:14:30|32548.1|32398.1|32539.5|32389.5|32551.6|32401.6|32539.5|32389.5|28
1624385680000|2021-06-22 18:14:40|32538.3|32388.3|32526.1|32376.1|32539.6|32389.6|32522.1|32372.1|36
1624385690000|2021-06-22 18:14:50|32526.3|32376.3|32526.8|32376.8|32535.7|32385.7|32525.1|32375.1|38
1624385700000|2021-06-22 18:15:00|32527|32377|32520.6|32370.6|32527|32377|32519.9|32369.9|30
1624385710000|2021-06-22 18:15:10|32520|32370|32512.8|32362.8|32520|32370|32504.8|32354.8|33
1624385720000|2021-06-22 18:15:20|32512.1|32362.1|32513.5|32363.5|32520.1|32370.1|32500.9|32350.9|34
1624385730000|2021-06-22 18:15:30|32512.9|32362.9|32544.5|32394.5|32544.5|32394.5|32512.9|32362.9|34
1624385740000|2021-06-22 18:15:40|32543.7|32393.7|32566.1|32416.1|32570.1|32420.1|32539.9|32389.9|28
1624385750000|2021-06-22 18:15:50|32566|32416|32573.6|32423.6|32575.2|32425.2|32566|32416|27
1624385760000|2021-06-22 18:16:00|32573.5|32423.5|32567|32417|32574.2|32424.2|32560|32410|34
1624385770000|2021-06-22 18:16:10|32566.5|32416.5|32581.4|32431.4|32583|32433|32565.9|32415.9|22
1624385780000|2021-06-22 18:16:20|32577.5|32427.5|32623|32473|32623.5|32473.5|32577|32427|27
1624385790000|2021-06-22 18:16:30|32622.1|32472.1|32792.1|32642.1|32792.1|32642.1|32618.8|32468.8|32
1624385800000|2021-06-22 18:16:40|32795.2|32645.2|32800.9|32650.9|32800.9|32650.9|32755|32605|40
1624385810000|2021-06-22 18:16:50|32800.4|32650.4|32743.4|32593.4|32805.6|32655.6|32739.7|32589.7|37
1624385820000|2021-06-22 18:17:00|32743.1|32593.1|32746.6|32596.6|32762.7|32612.7|32730.2|32580.2|37
1624385830000|2021-06-22 18:17:10|32746.2|32596.2|32767|32617|32767|32617|32745.2|32595.2|39
1624385840000|2021-06-22 18:17:20|32764.8|32614.8|32793.5|32643.5|32793.5|32643.5|32764.8|32614.8|36
1624385850000|2021-06-22 18:17:30|32791.9|32641.9|32780.6|32630.6|32791.9|32641.9|32756.4|32606.4|36
1624385860000|2021-06-22 18:17:40|32770.3|32620.3|32747.6|32597.6|32770.3|32620.3|32741.9|32591.9|35
1624385870000|2021-06-22 18:17:50|32746.2|32596.2|32733.5|32583.5|32757.6|32607.6|32723.2|32573.2|34
1624385880000|2021-06-22 18:18:00|32729.9|32579.9|32775.3|32625.3|32778.8|32628.8|32726|32576|40
1624385890000|2021-06-22 18:18:10|32774.9|32624.9|32779.7|32629.7|32789.8|32639.8|32751.3|32601.3|35
1624385900000|2021-06-22 18:18:20|32779.6|32629.6|32778.7|32628.7|32791.4|32641.4|32775.7|32625.7|36
1624385910000|2021-06-22 18:18:30|32778.2|32628.2|32769.5|32619.5|32781.7|32631.7|32766.5|32616.5|36
1624385920000|2021-06-22 18:18:40|32769.9|32619.9|32747.2|32597.2|32775.3|32625.3|32745.3|32595.3|33
1624385930000|2021-06-22 18:18:50|32747.4|32597.4|32739.4|32589.4|32753.5|32603.5|32739.4|32589.4|30
1624385940000|2021-06-22 18:19:00|32739.2|32589.2|32718.3|32568.3|32741.3|32591.3|32718.3|32568.3|31
1624385950000|2021-06-22 18:19:10|32717.8|32567.8|32692.9|32542.9|32730.4|32580.4|32692.6|32542.6|30
1624385960000|2021-06-22 18:19:20|32698.2|32548.2|32698.3|32548.3|32732.8|32582.8|32698.2|32548.2|30
1624385970000|2021-06-22 18:19:30|32697.8|32547.8|32690.1|32540.1|32702.4|32552.4|32674.4|32524.4|34
1624385980000|2021-06-22 18:19:40|32695.9|32545.9|32696.9|32546.9|32713.9|32563.9|32680.6|32530.6|34
1624385990000|2021-06-22 18:19:50|32696.7|32546.7|32725.8|32575.8|32725.8|32575.8|32693.6|32543.6|34
1624386000000|2021-06-22 18:20:00|32727.3|32577.3|32754.5|32604.5|32756.3|32606.3|32726.2|32576.2|29
1624386010000|2021-06-22 18:20:10|32754.4|32604.4|32761|32611|32761|32611|32744.8|32594.8|29
1624386020000|2021-06-22 18:20:20|32761.3|32611.3|32761.7|32611.7|32761.7|32611.7|32745.8|32595.8|27
1624386030000|2021-06-22 18:20:30|32762.1|32612.1|32754.4|32604.4|32763.5|32613.5|32754.4|32604.4|26
1624386040000|2021-06-22 18:20:40|32755.2|32605.2|32763.4|32613.4|32773.2|32623.2|32752.4|32602.4|25
1624386050000|2021-06-22 18:20:50|32760.1|32610.1|32771.9|32621.9|32775.8|32625.8|32757.7|32607.7|28
1624386060000|2021-06-22 18:21:00|32771.6|32621.6|32752|32602|32771.9|32621.9|32751.8|32601.8|28
1624386070000|2021-06-22 18:21:10|32751|32601|32753.6|32603.6|32764.8|32614.8|32748.1|32598.1|34
1624386080000|2021-06-22 18:21:20|32753.4|32603.4|32772.8|32622.8|32774.2|32624.2|32753.4|32603.4|35
1624386090000|2021-06-22 18:21:30|32775.1|32625.1|32823.3|32673.3|32826.2|32676.2|32774.8|32624.8|34
1624386100000|2021-06-22 18:21:40|32829.5|32679.5|32806.3|32656.3|32832|32682|32804.3|32654.3|40
1624386110000|2021-06-22 18:21:50|32807.9|32657.9|32793.9|32643.9|32809.2|32659.2|32787.2|32637.2|38
1624386120000|2021-06-22 18:22:00|32796.6|32646.6|32773.6|32623.6|32798.6|32648.6|32773.6|32623.6|31
1624386130000|2021-06-22 18:22:10|32774.7|32624.7|32769.1|32619.1|32774.7|32624.7|32767.8|32617.8|32
1624386140000|2021-06-22 18:22:20|32770.3|32620.3|32768.2|32618.2|32770.3|32620.3|32757.1|32607.1|34
1624386150000|2021-06-22 18:22:30|32767.4|32617.4|32747.2|32597.2|32767.4|32617.4|32730.9|32580.9|37
1624386160000|2021-06-22 18:22:40|32742.4|32592.4|32733.7|32583.7|32742.4|32592.4|32727.8|32577.8|37
1624386170000|2021-06-22 18:22:50|32737.1|32587.1|32744.8|32594.8|32749.9|32599.9|32737.1|32587.1|29
1624386180000|2021-06-22 18:23:00|32745.3|32595.3|32723.4|32573.4|32745.3|32595.3|32719|32569|34
1624386190000|2021-06-22 18:23:10|32719.7|32569.7|32716.2|32566.2|32725.9|32575.9|32710.9|32560.9|29
1624386200000|2021-06-22 18:23:20|32717.6|32567.6|32718.8|32568.8|32725.7|32575.7|32714.4|32564.4|29
1624386210000|2021-06-22 18:23:30|32720.8|32570.8|32694.3|32544.3|32722.1|32572.1|32691.3|32541.3|31
1624386220000|2021-06-22 18:23:40|32694.9|32544.9|32686.8|32536.8|32707.1|32557.1|32685.9|32535.9|29
1624386230000|2021-06-22 18:23:50|32686.4|32536.4|32669.3|32519.3|32686.4|32536.4|32653.9|32503.9|37
1624386240000|2021-06-22 18:24:00|32667.9|32517.9|32676.5|32526.5|32678|32528|32656.6|32506.6|35
1624386250000|2021-06-22 18:24:10|32675.4|32525.4|32708.8|32558.8|32711.6|32561.6|32675.4|32525.4|34
1624386260000|2021-06-22 18:24:20|32709|32559|32708.9|32558.9|32709|32559|32699|32549|22
1624386270000|2021-06-22 18:24:30|32709.4|32559.4|32725.6|32575.6|32734.4|32584.4|32709.2|32559.2|36
1624386280000|2021-06-22 18:24:40|32722.8|32572.8|32710.8|32560.8|32723.1|32573.1|32709.1|32559.1|38
1624386290000|2021-06-22 18:24:50|32712|32562|32717.3|32567.3|32726.5|32576.5|32712|32562|34
1624386300000|2021-06-22 18:25:00|32718.1|32568.1|32767.7|32617.7|32770.8|32620.8|32717.7|32567.7|33
1624386310000|2021-06-22 18:25:10|32766.1|32616.1|32798.7|32648.7|32798.7|32648.7|32766.1|32616.1|33
1624386320000|2021-06-22 18:25:20|32802.3|32652.3|32800|32650|32824|32674|32796.7|32646.7|39
1624386330000|2021-06-22 18:25:30|32803.2|32653.2|32809.4|32659.4|32810.3|32660.3|32796.9|32646.9|30
1624386340000|2021-06-22 18:25:40|32802.2|32652.2|32817.7|32667.7|32832|32682|32801.6|32651.6|36
1624386350000|2021-06-22 18:25:50|32817.3|32667.3|32816.6|32666.6|32821|32671|32815|32665|36
1624386360000|2021-06-22 18:26:00|32820.4|32670.4|32849.9|32699.9|32849.9|32699.9|32820.4|32670.4|30
1624386370000|2021-06-22 18:26:10|32852.4|32702.4|32851.7|32701.7|32879.1|32729.1|32841.3|32691.3|40
1624386380000|2021-06-22 18:26:20|32851.4|32701.4|32863.2|32713.2|32875.4|32725.4|32849|32699|40
1624386390000|2021-06-22 18:26:30|32862.8|32712.8|32850.2|32700.2|32866.5|32716.5|32848.4|32698.4|37
1624386400000|2021-06-22 18:26:40|32850.9|32700.9|32871|32721|32874|32724|32845.7|32695.7|36
1624386410000|2021-06-22 18:26:50|32869.5|32719.5|32860.4|32710.4|32873.7|32723.7|32858|32708|38
1624386420000|2021-06-22 18:27:00|32860.5|32710.5|32820.3|32670.3|32860.5|32710.5|32820.3|32670.3|37
1624386430000|2021-06-22 18:27:10|32817.7|32667.7|32812.8|32662.8|32821.7|32671.7|32810.7|32660.7|39
1624386440000|2021-06-22 18:27:20|32811.9|32661.9|32809|32659|32812.3|32662.3|32804.4|32654.4|36
1624386450000|2021-06-22 18:27:30|32806.8|32656.8|32806.2|32656.2|32814.8|32664.8|32805.1|32655.1|27
1624386460000|2021-06-22 18:27:40|32805.2|32655.2|32826.1|32676.1|32826.1|32676.1|32804.6|32654.6|27
1624386470000|2021-06-22 18:27:50|32831.7|32681.7|32855.7|32705.7|32866.2|32716.2|32831.7|32681.7|35
1624386480000|2021-06-22 18:28:00|32856.8|32706.8|32870.9|32720.9|32872|32722|32856.8|32706.8|28
1624386490000|2021-06-22 18:28:10|32871.7|32721.7|32885.1|32735.1|32887.6|32737.6|32864.5|32714.5|34
1624386500000|2021-06-22 18:28:20|32883.1|32733.1|32890.2|32740.2|32892.5|32742.5|32883.1|32733.1|25
1624386510000|2021-06-22 18:28:30|32888.8|32738.8|32880.5|32730.5|32893.4|32743.4|32877.5|32727.5|33
1624386520000|2021-06-22 18:28:40|32879.8|32729.8|32881.5|32731.5|32891.5|32741.5|32874.8|32724.8|29
1624386530000|2021-06-22 18:28:50|32880.7|32730.7|32877.9|32727.9|32883.4|32733.4|32874.8|32724.8|31
1624386540000|2021-06-22 18:29:00|32873|32723|32852.4|32702.4|32878.9|32728.9|32852.4|32702.4|35
1624386550000|2021-06-22 18:29:10|32853.6|32703.6|32856.8|32706.8|32867.9|32717.9|32852.6|32702.6|35
1624386560000|2021-06-22 18:29:20|32857|32707|32857.8|32707.8|32861.3|32711.3|32851|32701|33
1624386570000|2021-06-22 18:29:30|32858.6|32708.6|32855.9|32705.9|32858.6|32708.6|32847.4|32697.4|24
1624386580000|2021-06-22 18:29:40|32855|32705|32852.2|32702.2|32862.3|32712.3|32847.7|32697.7|35
1624386590000|2021-06-22 18:29:50|32853.4|32703.4|32844.2|32694.2|32853.5|32703.5|32843.4|32693.4|32
1624386600000|2021-06-22 18:30:00|32844.3|32694.3|32829.2|32679.2|32844.3|32694.3|32829.2|32679.2|30
1624386610000|2021-06-22 18:30:10|32826.7|32676.7|32801.7|32651.7|32833.7|32683.7|32788|32638|32
1624386620000|2021-06-22 18:30:20|32801|32651|32798.7|32648.7|32803.9|32653.9|32790.8|32640.8|35
1624386630000|2021-06-22 18:30:30|32801.8|32651.8|32806|32656|32808.8|32658.8|32796.8|32646.8|31
1624386640000|2021-06-22 18:30:40|32807|32657|32842.7|32692.7|32855.4|32705.4|32807|32657|39
1624386650000|2021-06-22 18:30:50|32845.1|32695.1|32877.5|32727.5|32880.4|32730.4|32844.8|32694.8|36
1624386660000|2021-06-22 18:31:00|32877|32727|32935|32785|32935|32785|32877|32727|39
1624386670000|2021-06-22 18:31:10|32936.4|32786.4|33034.7|32884.7|33034.7|32884.7|32929.6|32779.6|37
1624386680000|2021-06-22 18:31:20|33036.5|32886.5|33067|32917|33067|32917|33025.2|32875.2|40
1624386690000|2021-06-22 18:31:30|33055.1|32905.1|33116.7|32966.7|33169.1|33019.1|33055.1|32905.1|38
1624386700000|2021-06-22 18:31:40|33117.1|32967.1|33069|32919|33139.8|32989.8|33069|32919|40
1624386710000|2021-06-22 18:31:50|33075.6|32925.6|33090.1|32940.1|33090.1|32940.1|33047.8|32897.8|36
1624386720000|2021-06-22 18:32:00|33093.7|32943.7|33173.2|33023.2|33173.2|33023.2|33093.7|32943.7|40
1624386730000|2021-06-22 18:32:10|33174.5|33024.5|33179.7|33029.7|33189.6|33039.6|33165.1|33015.1|39
1624386740000|2021-06-22 18:32:20|33181.3|33031.3|33179|33029|33181.3|33031.3|33156.8|33006.8|33
1624386750000|2021-06-22 18:32:30|33180.1|33030.1|33166.8|33016.8|33195.4|33045.4|33166|33016|34
1624386760000|2021-06-22 18:32:40|33168.3|33018.3|33172.4|33022.4|33175.1|33025.1|33166.9|33016.9|29
1624386770000|2021-06-22 18:32:50|33172.1|33022.1|33163|33013|33172.3|33022.3|33159.3|33009.3|30
1624386780000|2021-06-22 18:33:00|33167.3|33017.3|33164.5|33014.5|33167.4|33017.4|33161.9|33011.9|34
1624386790000|2021-06-22 18:33:10|33164.3|33014.3|33154.9|33004.9|33180.7|33030.7|33153|33003|37
1624386800000|2021-06-22 18:33:20|33160.1|33010.1|33171.4|33021.4|33183.5|33033.5|33157.1|33007.1|32
1624386810000|2021-06-22 18:33:30|33187.1|33037.1|33234.2|33084.2|33256.7|33106.7|33187.1|33037.1|39
1624386820000|2021-06-22 18:33:40|33225.7|33075.7|33233.4|33083.4|33237.3|33087.3|33218.3|33068.3|39
1624386830000|2021-06-22 18:33:50|33234.7|33084.7|33230.4|33080.4|33243.8|33093.8|33229.6|33079.6|38
1624386840000|2021-06-22 18:34:00|33231.9|33081.9|33212.3|33062.3|33240.7|33090.7|33201.8|33051.8|37
1624386850000|2021-06-22 18:34:10|33213.5|33063.5|33234.7|33084.7|33237.9|33087.9|33207.1|33057.1|37
1624386860000|2021-06-22 18:34:20|33236.9|33086.9|33262.2|33112.2|33264.4|33114.4|33236.9|33086.9|37
1624386870000|2021-06-22 18:34:30|33263.2|33113.2|33247.5|33097.5|33275.5|33125.5|33229.3|33079.3|36
1624386880000|2021-06-22 18:34:40|33244.8|33094.8|33226.5|33076.5|33250|33100|33226.5|33076.5|37
1624386890000|2021-06-22 18:34:50|33226.3|33076.3|33220.4|33070.4|33232.4|33082.4|33218.9|33068.9|33
1624386900000|2021-06-22 18:35:00|33220.3|33070.3|33211.5|33061.5|33231.2|33081.2|33208.9|33058.9|34
1624386910000|2021-06-22 18:35:10|33207.5|33057.5|33199.9|33049.9|33230.5|33080.5|33182.5|33032.5|38
1624386920000|2021-06-22 18:35:20|33199.7|33049.7|33193.7|33043.7|33221.7|33071.7|33170.3|33020.3|40
1624386930000|2021-06-22 18:35:30|33194.2|33044.2|33157.8|33007.8|33207.1|33057.1|33133.7|32983.7|39
1624386940000|2021-06-22 18:35:40|33157.1|33007.1|33147.2|32997.2|33157.2|33007.2|33133.9|32983.9|38
1624386950000|2021-06-22 18:35:50|33151.2|33001.2|33138.2|32988.2|33152|33002|33131.8|32981.8|38
1624386960000|2021-06-22 18:36:00|33137.8|32987.8|33134.3|32984.3|33155.8|33005.8|33130.8|32980.8|33
1624386970000|2021-06-22 18:36:10|33135.2|32985.2|33112.4|32962.4|33135.2|32985.2|33112.4|32962.4|31
1624386980000|2021-06-22 18:36:20|33111.5|32961.5|33121.9|32971.9|33128.3|32978.3|33103.8|32953.8|31
1624386990000|2021-06-22 18:36:30|33122.2|32972.2|33094.8|32944.8|33125.8|32975.8|33094.8|32944.8|35
1624387000000|2021-06-22 18:36:40|33091.7|32941.7|33063.4|32913.4|33106.3|32956.3|33058.3|32908.3|33
1624387010000|2021-06-22 18:36:50|33080|32930|33082|32932|33091.2|32941.2|33040.2|32890.2|38
1624387020000|2021-06-22 18:37:00|33070|32920|33091.5|32941.5|33092.1|32942.1|33059.6|32909.6|38
1624387030000|2021-06-22 18:37:10|33093.9|32943.9|33089|32939|33106.8|32956.8|33089|32939|39
1624387040000|2021-06-22 18:37:20|33089.5|32939.5|33090.1|32940.1|33093.5|32943.5|33073.4|32923.4|37
1624387050000|2021-06-22 18:37:30|33088.8|32938.8|33087.8|32937.8|33089.3|32939.3|33080.9|32930.9|37
1624387060000|2021-06-22 18:37:40|33088.7|32938.7|33078.4|32928.4|33089.1|32939.1|33074|32924|35
1624387070000|2021-06-22 18:37:50|33077.8|32927.8|33095.7|32945.7|33097.8|32947.8|33077.8|32927.8|32
1624387080000|2021-06-22 18:38:00|33096.6|32946.6|33147.2|32997.2|33148.5|32998.5|33096.6|32946.6|36
1624387090000|2021-06-22 18:38:10|33147.7|32997.7|33170.6|33020.6|33170.6|33020.6|33146.7|32996.7|35
1624387100000|2021-06-22 18:38:20|33172.1|33022.1|33166.4|33016.4|33173.3|33023.3|33155.6|33005.6|29
1624387110000|2021-06-22 18:38:30|33166.1|33016.1|33172.5|33022.5|33174.8|33024.8|33165|33015|25
1624387120000|2021-06-22 18:38:40|33172.6|33022.6|33238.5|33088.5|33242.7|33092.7|33172.6|33022.6|37
1624387130000|2021-06-22 18:38:50|33246.7|33096.7|33270.8|33120.8|33279.6|33129.6|33239.3|33089.3|36
1624387140000|2021-06-22 18:39:00|33269.2|33119.2|33230.4|33080.4|33269.2|33119.2|33225.5|33075.5|37
1624387150000|2021-06-22 18:39:10|33235.4|33085.4|33214.4|33064.4|33251.8|33101.8|33211.7|33061.7|39
1624387160000|2021-06-22 18:39:20|33214.5|33064.5|33242.6|33092.6|33248.4|33098.4|33209.3|33059.3|40
1624387170000|2021-06-22 18:39:30|33248.5|33098.5|33247.6|33097.6|33250.5|33100.5|33228.8|33078.8|33
1624387180000|2021-06-22 18:39:40|33246.2|33096.2|33214.2|33064.2|33247.9|33097.9|33214.2|33064.2|36
1624387190000|2021-06-22 18:39:50|33217.7|33067.7|33245.6|33095.6|33248.8|33098.8|33212.5|33062.5|35
1624387200000|2021-06-22 18:40:00|33244.8|33094.8|33216.5|33066.5|33244.8|33094.8|33211.9|33061.9|40
1624387210000|2021-06-22 18:40:10|33215.6|33065.6|33198.9|33048.9|33224.1|33074.1|33198.9|33048.9|34
1624387220000|2021-06-22 18:40:20|33195.4|33045.4|33186.7|33036.7|33204.4|33054.4|33177.4|33027.4|36
1624387230000|2021-06-22 18:40:30|33182.8|33032.8|33186.1|33036.1|33203.9|33053.9|33182.8|33032.8|35
1624387240000|2021-06-22 18:40:40|33189.1|33039.1|33186.7|33036.7|33191.8|33041.8|33184.7|33034.7|32
1624387250000|2021-06-22 18:40:50|33187.4|33037.4|33194|33044|33194|33044|33186.1|33036.1|38
1624387260000|2021-06-22 18:41:00|33194.1|33044.1|33214.8|33064.8|33215.6|33065.6|33190|33040|39
1624387270000|2021-06-22 18:41:10|33213.6|33063.6|33219.5|33069.5|33220.6|33070.6|33201.3|33051.3|29
1624387280000|2021-06-22 18:41:20|33221.5|33071.5|33218.2|33068.2|33224.6|33074.6|33213.9|33063.9|31
1624387290000|2021-06-22 18:41:30|33216.9|33066.9|33202.2|33052.2|33217.2|33067.2|33202|33052|28
1624387300000|2021-06-22 18:41:40|33202.9|33052.9|33217|33067|33221.8|33071.8|33194.3|33044.3|36
1624387310000|2021-06-22 18:41:50|33217.1|33067.1|33211.9|33061.9|33223.1|33073.1|33211.9|33061.9|26
1624387320000|2021-06-22 18:42:00|33200.6|33050.6|33195.2|33045.2|33205.3|33055.3|33190.5|33040.5|26
1624387330000|2021-06-22 18:42:10|33190.5|33040.5|33179.4|33029.4|33194.9|33044.9|33177.4|33027.4|29
1624387340000|2021-06-22 18:42:20|33183.1|33033.1|33180.1|33030.1|33183.6|33033.6|33176.7|33026.7|21
1624387350000|2021-06-22 18:42:30|33178|33028|33211.5|33061.5|33211.5|33061.5|33178|33028|32
1624387360000|2021-06-22 18:42:40|33220.6|33070.6|33241.8|33091.8|33241.8|33091.8|33217.2|33067.2|29
1624387370000|2021-06-22 18:42:50|33242.4|33092.4|33226.4|33076.4|33242.4|33092.4|33224.1|33074.1|33
1624387380000|2021-06-22 18:43:00|33229.7|33079.7|33238.5|33088.5|33238.5|33088.5|33224.7|33074.7|35
1624387390000|2021-06-22 18:43:10|33245.8|33095.8|33257.2|33107.2|33262.2|33112.2|33245.8|33095.8|37
1624387400000|2021-06-22 18:43:20|33255.9|33105.9|33231.8|33081.8|33258.4|33108.4|33231.8|33081.8|35
1624387410000|2021-06-22 18:43:30|33232.5|33082.5|33252.3|33102.3|33252.3|33102.3|33220.2|33070.2|32
1624387420000|2021-06-22 18:43:40|33250.6|33100.6|33246.5|33096.5|33257.3|33107.3|33246.5|33096.5|32
1624387430000|2021-06-22 18:43:50|33246.6|33096.6|33271.2|33121.2|33271.2|33121.2|33244.2|33094.2|34
1624387440000|2021-06-22 18:44:00|33274|33124|33342.2|33192.2|33376.6|33226.6|33274|33124|38
1624387450000|2021-06-22 18:44:10|33344.8|33194.8|33343.1|33193.1|33358.2|33208.2|33315.8|33165.8|39
1624387460000|2021-06-22 18:44:20|33340.6|33190.6|33324.6|33174.6|33347.1|33197.1|33324.6|33174.6|38
1624387470000|2021-06-22 18:44:30|33325.1|33175.1|33299.8|33149.8|33325.1|33175.1|33297.2|33147.2|34
1624387480000|2021-06-22 18:44:40|33298.3|33148.3|33324.8|33174.8|33324.8|33174.8|33297.7|33147.7|33
1624387490000|2021-06-22 18:44:50|33325|33175|33363.5|33213.5|33363.5|33213.5|33316.6|33166.6|35
1624387500000|2021-06-22 18:45:00|33363.6|33213.6|33329.2|33179.2|33363.9|33213.9|33329.2|33179.2|32
1624387510000|2021-06-22 18:45:10|33328.4|33178.4|33309.2|33159.2|33329.4|33179.4|33299.7|33149.7|35
1624387520000|2021-06-22 18:45:20|33305.8|33155.8|33300|33150|33306.2|33156.2|33294|33144|38
1624387530000|2021-06-22 18:45:30|33299.2|33149.2|33261.5|33111.5|33299.6|33149.6|33261.5|33111.5|35
1624387540000|2021-06-22 18:45:40|33257.8|33107.8|33225.9|33075.9|33267.2|33117.2|33222.8|33072.8|39
1624387550000|2021-06-22 18:45:50|33227.7|33077.7|33212.6|33062.6|33232.4|33082.4|33205.6|33055.6|37
1624387560000|2021-06-22 18:46:00|33216.9|33066.9|33216.1|33066.1|33228.7|33078.7|33214.7|33064.7|37
1624387570000|2021-06-22 18:46:10|33215.1|33065.1|33196.2|33046.2|33215.1|33065.1|33196.1|33046.1|36
1624387580000|2021-06-22 18:46:20|33197.2|33047.2|33204.3|33054.3|33208.9|33058.9|33187.8|33037.8|30
1624387590000|2021-06-22 18:46:30|33205.9|33055.9|33249.8|33099.8|33252.5|33102.5|33205.9|33055.9|35
1624387600000|2021-06-22 18:46:40|33250.8|33100.8|33217.3|33067.3|33250.8|33100.8|33217.3|33067.3|40
1624387610000|2021-06-22 18:46:50|33211.2|33061.2|33188.1|33038.1|33216.5|33066.5|33187.8|33037.8|34
1624387620000|2021-06-22 18:47:00|33193.7|33043.7|33219.2|33069.2|33219.2|33069.2|33182.4|33032.4|39
1624387630000|2021-06-22 18:47:10|33219.3|33069.3|33206.6|33056.6|33231.3|33081.3|33205|33055|37
1624387640000|2021-06-22 18:47:20|33206.8|33056.8|33205.7|33055.7|33216.1|33066.1|33200.8|33050.8|31
1624387650000|2021-06-22 18:47:30|33205.4|33055.4|33195.6|33045.6|33205.9|33055.9|33195.6|33045.6|27
1624387660000|2021-06-22 18:47:40|33196.1|33046.1|33184.5|33034.5|33199|33049|33181.1|33031.1|24
1624387670000|2021-06-22 18:47:50|33183.4|33033.4|33148.6|32998.6|33190|33040|33148.6|32998.6|37
1624387680000|2021-06-22 18:48:00|33148.4|32998.4|33180.2|33030.2|33180.6|33030.6|33147.7|32997.7|39
1624387690000|2021-06-22 18:48:10|33181.9|33031.9|33163.8|33013.8|33181.9|33031.9|33155.2|33005.2|36
1624387700000|2021-06-22 18:48:20|33164.2|33014.2|33182.1|33032.1|33191.6|33041.6|33152.6|33002.6|38
1624387710000|2021-06-22 18:48:30|33179.7|33029.7|33165.4|33015.4|33185.7|33035.7|33165.4|33015.4|37
1624387720000|2021-06-22 18:48:40|33164|33014|33159.3|33009.3|33170.5|33020.5|33153.7|33003.7|36
1624387730000|2021-06-22 18:48:50|33160.8|33010.8|33163.1|33013.1|33174.9|33024.9|33158.5|33008.5|35
1624387740000|2021-06-22 18:49:00|33162.9|33012.9|33145.5|32995.5|33169.7|33019.7|33144.8|32994.8|32
1624387750000|2021-06-22 18:49:10|33146.1|32996.1|33137.7|32987.7|33153.1|33003.1|33137.7|32987.7|37
1624387760000|2021-06-22 18:49:20|33138.6|32988.6|33104.8|32954.8|33138.6|32988.6|33104.8|32954.8|37
1624387770000|2021-06-22 18:49:30|33103.4|32953.4|33088.7|32938.7|33103.5|32953.5|33081.4|32931.4|36
1624387780000|2021-06-22 18:49:40|33088.4|32938.4|33126.8|32976.8|33127.6|32977.6|33088.3|32938.3|39
1624387790000|2021-06-22 18:49:50|33126.6|32976.6|33109.1|32959.1|33126.8|32976.8|33108.2|32958.2|40
1624387800000|2021-06-22 18:50:00|33107.1|32957.1|33085.9|32935.9|33107.1|32957.1|33085.9|32935.9|34
1624387810000|2021-06-22 18:50:10|33086|32936|33062|32912|33087.1|32937.1|33057.4|32907.4|33
1624387820000|2021-06-22 18:50:20|33063|32913|33053.2|32903.2|33082|32932|33053.2|32903.2|37
1624387830000|2021-06-22 18:50:30|33055.1|32905.1|32985.6|32835.6|33058.1|32908.1|32985.6|32835.6|38
1624387840000|2021-06-22 18:50:40|32986.4|32836.4|32972.7|32822.7|32986.4|32836.4|32964.3|32814.3|38
1624387850000|2021-06-22 18:50:50|32972.8|32822.8|32995.5|32845.5|33006.9|32856.9|32972.8|32822.8|38
1624387860000|2021-06-22 18:51:00|32992|32842|33023.9|32873.9|33027.4|32877.4|32992|32842|37
1624387870000|2021-06-22 18:51:10|33021.8|32871.8|33024.4|32874.4|33029.3|32879.3|33021.8|32871.8|19
1624387880000|2021-06-22 18:51:20|33030.2|32880.2|33035.8|32885.8|33043.9|32893.9|33022.1|32872.1|25
1624387890000|2021-06-22 18:51:30|33035.1|32885.1|33028.3|32878.3|33035.1|32885.1|33025.3|32875.3|32
1624387900000|2021-06-22 18:51:40|33029.1|32879.1|33012.8|32862.8|33034.5|32884.5|33005.7|32855.7|26
1624387910000|2021-06-22 18:51:50|33011.5|32861.5|33012.3|32862.3|33015.8|32865.8|33002.2|32852.2|25
1624387920000|2021-06-22 18:52:00|33009.8|32859.8|32987.6|32837.6|33009.8|32859.8|32987.6|32837.6|30
1624387930000|2021-06-22 18:52:10|32986.7|32836.7|32971.9|32821.9|32986.7|32836.7|32967.9|32817.9|33
1624387940000|2021-06-22 18:52:20|32974.4|32824.4|33021.7|32871.7|33025.4|32875.4|32974.4|32824.4|39
1624387950000|2021-06-22 18:52:30|33021.4|32871.4|33014.5|32864.5|33031.8|32881.8|33014.5|32864.5|23
1624387960000|2021-06-22 18:52:40|33013.9|32863.9|32989.1|32839.1|33018.6|32868.6|32989.1|32839.1|36
1624387970000|2021-06-22 18:52:50|32990.3|32840.3|32984.9|32834.9|32990.3|32840.3|32978.6|32828.6|32
1624387980000|2021-06-22 18:53:00|32987.6|32837.6|32976.7|32826.7|32987.6|32837.6|32973.6|32823.6|31
1624387990000|2021-06-22 18:53:10|32978.5|32828.5|32977.3|32827.3|32986.8|32836.8|32971.2|32821.2|33
1624388000000|2021-06-22 18:53:20|32977|32827|32986.4|32836.4|32986.4|32836.4|32977|32827|31
1624388010000|2021-06-22 18:53:30|32993.2|32843.2|33014.6|32864.6|33014.7|32864.7|32993.2|32843.2|27
1624388020000|2021-06-22 18:53:40|33014.7|32864.7|33012|32862|33016.9|32866.9|33007.5|32857.5|30
1624388030000|2021-06-22 18:53:50|33008|32858|33040.5|32890.5|33040.5|32890.5|33005.1|32855.1|32
1624388040000|2021-06-22 18:54:00|33039.2|32889.2|33033.1|32883.1|33041.1|32891.1|33024.5|32874.5|28
1624388050000|2021-06-22 18:54:10|33034.4|32884.4|33016.8|32866.8|33034.4|32884.4|33016.7|32866.7|23
1624388060000|2021-06-22 18:54:20|33017.1|32867.1|33018.8|32868.8|33022.6|32872.6|33016.8|32866.8|17
1624388070000|2021-06-22 18:54:30|33019.7|32869.7|33016.3|32866.3|33019.7|32869.7|33007|32857|20
1624388080000|2021-06-22 18:54:40|33016.2|32866.2|33016.7|32866.7|33026.8|32876.8|33015.9|32865.9|21
1624388090000|2021-06-22 18:54:50|33014.7|32864.7|33005|32855|33014.7|32864.7|33005|32855|23
1624388100000|2021-06-22 18:55:00|33003|32853|32982.8|32832.8|33003|32853|32979.8|32829.8|33
1624388110000|2021-06-22 18:55:10|32983.6|32833.6|32988.2|32838.2|32988.2|32838.2|32977.9|32827.9|20
1624388120000|2021-06-22 18:55:20|32987.4|32837.4|33009.9|32859.9|33014.7|32864.7|32987.4|32837.4|34
1624388130000|2021-06-22 18:55:30|33007.8|32857.8|33009.3|32859.3|33030.5|32880.5|33001.1|32851.1|36
1624388140000|2021-06-22 18:55:40|33009.7|32859.7|32979.7|32829.7|33009.7|32859.7|32977.8|32827.8|28
1624388150000|2021-06-22 18:55:50|32976.2|32826.2|32986.8|32836.8|32987.2|32837.2|32973.3|32823.3|35
1624388160000|2021-06-22 18:56:00|32986|32836|32995.1|32845.1|32995.1|32845.1|32977.9|32827.9|31
1624388170000|2021-06-22 18:56:10|32993.8|32843.8|32976.5|32826.5|32993.8|32843.8|32975.4|32825.4|29
1624388180000|2021-06-22 18:56:20|32975.5|32825.5|32981.8|32831.8|32987.7|32837.7|32971.3|32821.3|29
1624388190000|2021-06-22 18:56:30|32978.6|32828.6|32985.7|32835.7|32989.7|32839.7|32978.6|32828.6|34
1624388200000|2021-06-22 18:56:40|32984.7|32834.7|32988.6|32838.6|32990.3|32840.3|32981.6|32831.6|34
1624388210000|2021-06-22 18:56:50|32989.4|32839.4|32991.5|32841.5|32992.8|32842.8|32985.7|32835.7|24
1624388220000|2021-06-22 18:57:00|32991.2|32841.2|32976.5|32826.5|32991.2|32841.2|32975.4|32825.4|29
1624388230000|2021-06-22 18:57:10|32974|32824|32988.6|32838.6|32989.5|32839.5|32972.2|32822.2|28
1624388240000|2021-06-22 18:57:20|32989|32839|33006.8|32856.8|33006.9|32856.9|32988|32838|24
1624388250000|2021-06-22 18:57:30|33006.7|32856.7|32994.2|32844.2|33006.7|32856.7|32989.1|32839.1|34
1624388260000|2021-06-22 18:57:40|32989.7|32839.7|32991.8|32841.8|32993|32843|32982.3|32832.3|27
1624388270000|2021-06-22 18:57:50|32991|32841|33022.4|32872.4|33022.9|32872.9|32982.3|32832.3|29
1624388280000|2021-06-22 18:58:00|33024.3|32874.3|32991.6|32841.6|33024.3|32874.3|32991.6|32841.6|34
1624388290000|2021-06-22 18:58:10|32992.1|32842.1|33003.7|32853.7|33004|32854|32988.5|32838.5|27
1624388300000|2021-06-22 18:58:20|33004.4|32854.4|33007|32857|33009.7|32859.7|33002.3|32852.3|22
1624388310000|2021-06-22 18:58:30|33007.1|32857.1|33020.7|32870.7|33024.6|32874.6|33007|32857|29
1624388320000|2021-06-22 18:58:40|33021.9|32871.9|33013.2|32863.2|33022.3|32872.3|33011.2|32861.2|31
1624388330000|2021-06-22 18:58:50|33011.8|32861.8|33019.9|32869.9|33023.3|32873.3|33011|32861|31
1624388340000|2021-06-22 18:59:00|33019.6|32869.6|33028.5|32878.5|33029.1|32879.1|33007.8|32857.8|32
1624388350000|2021-06-22 18:59:10|33033.6|32883.6|33065.2|32915.2|33071.6|32921.6|33033.6|32883.6|38
1624388360000|2021-06-22 18:59:20|33064.8|32914.8|33081.5|32931.5|33082.9|32932.9|33050.6|32900.6|39
1624388370000|2021-06-22 18:59:30|33081.1|32931.1|33100.7|32950.7|33110.7|32960.7|33079.9|32929.9|37
1624388380000|2021-06-22 18:59:40|33099|32949|33080.2|32930.2|33111|32961|33080.2|32930.2|31
1624388390000|2021-06-22 18:59:50|33078.8|32928.8|33090.3|32940.3|33090.3|32940.3|33073.6|32923.6|36
1624388400000|2021-06-22 19:00:00|33089.5|32939.5|33141.9|32991.9|33144.4|32994.4|33089.5|32939.5|36
1624388410000|2021-06-22 19:00:10|33144.4|32994.4|33116.4|32966.4|33144.4|32994.4|33111.4|32961.4|38
1624388420000|2021-06-22 19:00:20|33113.9|32963.9|33077|32927|33115.2|32965.2|33077|32927|36
1624388430000|2021-06-22 19:00:30|33077.6|32927.6|33042.1|32892.1|33088.7|32938.7|33038.5|32888.5|37
1624388440000|2021-06-22 19:00:40|33044.1|32894.1|33004.5|32854.5|33045.5|32895.5|33003.2|32853.2|36
1624388450000|2021-06-22 19:00:50|33004.2|32854.2|32989.8|32839.8|33006|32856|32989.5|32839.5|40
1624388460000|2021-06-22 19:01:00|32991.9|32841.9|32958.1|32808.1|32991.9|32841.9|32958.1|32808.1|37
1624388470000|2021-06-22 19:01:10|32961.3|32811.3|32945.9|32795.9|32972.8|32822.8|32945.9|32795.9|34
1624388480000|2021-06-22 19:01:20|32953.1|32803.1|32980.7|32830.7|32986.1|32836.1|32939|32789|29
1624388490000|2021-06-22 19:01:30|32962.1|32812.1|32972|32822|32986.8|32836.8|32962.1|32812.1|7
1624406400000|2021-06-23 00:00:00|32604|32454|32598.1|32448.1|32609.8|32459.8|32590|32440|35
1624406410000|2021-06-23 00:00:10|32596.8|32446.8|32576.9|32426.9|32603.9|32453.9|32576.9|32426.9|33
1624406420000|2021-06-23 00:00:20|32577.2|32427.2|32560.6|32410.6|32577.2|32427.2|32560.5|32410.5|30
1624406430000|2021-06-23 00:00:30|32562|32412|32534|32384|32562.2|32412.2|32533.5|32383.5|34
1624406440000|2021-06-23 00:00:40|32528.2|32378.2|32542.8|32392.8|32542.8|32392.8|32522.3|32372.3|30
1624406450000|2021-06-23 00:00:50|32544.5|32394.5|32576.6|32426.6|32579.1|32429.1|32542.4|32392.4|29
1624406460000|2021-06-23 00:01:00|32575.8|32425.8|32633.7|32483.7|32633.7|32483.7|32575.8|32425.8|37
1624406470000|2021-06-23 00:01:10|32633|32483|32645.7|32495.7|32661.9|32511.9|32633|32483|37
1624406480000|2021-06-23 00:01:20|32645.8|32495.8|32658.8|32508.8|32670.8|32520.8|32625.7|32475.7|38
1624406490000|2021-06-23 00:01:30|32660.3|32510.3|32687.2|32537.2|32691.2|32541.2|32649.7|32499.7|35
1624406500000|2021-06-23 00:01:40|32687.5|32537.5|32679.2|32529.2|32687.5|32537.5|32668.1|32518.1|25
1624406510000|2021-06-23 00:01:50|32689.7|32539.7|32682.4|32532.4|32691.2|32541.2|32672.7|32522.7|35
1624406520000|2021-06-23 00:02:00|32682.5|32532.5|32659.2|32509.2|32682.5|32532.5|32634|32484|40
1624406530000|2021-06-23 00:02:10|32661.1|32511.1|32637.8|32487.8|32661.1|32511.1|32634.3|32484.3|34
1624406540000|2021-06-23 00:02:20|32637.3|32487.3|32631.3|32481.3|32641|32491|32630.1|32480.1|33
1624406550000|2021-06-23 00:02:30|32632.8|32482.8|32602.6|32452.6|32643.3|32493.3|32599|32449|36
1624406560000|2021-06-23 00:02:40|32577|32427|32572.1|32422.1|32585.4|32435.4|32567.9|32417.9|40
1624406570000|2021-06-23 00:02:50|32571.4|32421.4|32568.1|32418.1|32581.2|32431.2|32552.9|32402.9|38
1624406580000|2021-06-23 00:03:00|32569.2|32419.2|32543.3|32393.3|32569.2|32419.2|32529.1|32379.1|38
1624406590000|2021-06-23 00:03:10|32538.6|32388.6|32516.6|32366.6|32557|32407|32503.5|32353.5|34
1624406600000|2021-06-23 00:03:20|32511.5|32361.5|32512.9|32362.9|32522.1|32372.1|32504.8|32354.8|38
1624406610000|2021-06-23 00:03:30|32517.2|32367.2|32510.9|32360.9|32524.8|32374.8|32499.8|32349.8|37
1624406620000|2021-06-23 00:03:40|32511.1|32361.1|32474.1|32324.1|32511.1|32361.1|32465.7|32315.7|40
1624406630000|2021-06-23 00:03:50|32464.6|32314.6|32443|32293|32473.6|32323.6|32443|32293|34
1624406640000|2021-06-23 00:04:00|32443.7|32293.7|32463.5|32313.5|32481.8|32331.8|32443.7|32293.7|40
1624406650000|2021-06-23 00:04:10|32463.7|32313.7|32405.8|32255.8|32463.7|32313.7|32405.8|32255.8|38
1624406660000|2021-06-23 00:04:20|32398.8|32248.8|32392.2|32242.2|32410.1|32260.1|32376|32226|36
1624406670000|2021-06-23 00:04:30|32397.5|32247.5|32378.5|32228.5|32398.9|32248.9|32372.2|32222.2|36
1624406680000|2021-06-23 00:04:40|32374.9|32224.9|32378.6|32228.6|32378.6|32228.6|32363|32213|35
1624406690000|2021-06-23 00:04:50|32380.6|32230.6|32405.9|32255.9|32412.1|32262.1|32375.7|32225.7|37
1624406700000|2021-06-23 00:05:00|32404.3|32254.3|32407.3|32257.3|32424.8|32274.8|32400.7|32250.7|37
1624406710000|2021-06-23 00:05:10|32403.6|32253.6|32370.7|32220.7|32403.6|32253.6|32367.6|32217.6|34
1624406720000|2021-06-23 00:05:20|32370.8|32220.8|32343|32193|32381.9|32231.9|32343|32193|39
1624406730000|2021-06-23 00:05:30|32342.1|32192.1|32344.8|32194.8|32353.6|32203.6|32334.6|32184.6|37
1624406740000|2021-06-23 00:05:40|32341.4|32191.4|32359.2|32209.2|32364.2|32214.2|32333.9|32183.9|40
1624406750000|2021-06-23 00:05:50|32362.1|32212.1|32342.5|32192.5|32369.6|32219.6|32338.7|32188.7|38
1624406760000|2021-06-23 00:06:00|32345.5|32195.5|32377.8|32227.8|32377.8|32227.8|32342.8|32192.8|29
1624406770000|2021-06-23 00:06:10|32375.8|32225.8|32345.1|32195.1|32380.1|32230.1|32345.1|32195.1|37
1624406780000|2021-06-23 00:06:20|32340.6|32190.6|32316.2|32166.2|32343.3|32193.3|32295|32145|38
1624406790000|2021-06-23 00:06:30|32318.3|32168.3|32309.2|32159.2|32337.5|32187.5|32308.9|32158.9|37
1624406800000|2021-06-23 00:06:40|32307.4|32157.4|32321.5|32171.5|32321.8|32171.8|32306.5|32156.5|35
1624406810000|2021-06-23 00:06:50|32323.2|32173.2|32344.3|32194.3|32357.5|32207.5|32318.4|32168.4|33
1624406820000|2021-06-23 00:07:00|32344.4|32194.4|32296.4|32146.4|32344.4|32194.4|32296.4|32146.4|38
1624406830000|2021-06-23 00:07:10|32295.9|32145.9|32283.6|32133.6|32297.9|32147.9|32283.3|32133.3|39
1624406840000|2021-06-23 00:07:20|32283.2|32133.2|32304.8|32154.8|32304.8|32154.8|32271.2|32121.2|38
1624406850000|2021-06-23 00:07:30|32304.6|32154.6|32313.8|32163.8|32321.9|32171.9|32291.9|32141.9|38
1624406860000|2021-06-23 00:07:40|32319.2|32169.2|32300.4|32150.4|32331.6|32181.6|32298.6|32148.6|38
1624406870000|2021-06-23 00:07:50|32304.6|32154.6|32311.3|32161.3|32313.3|32163.3|32292.4|32142.4|23
1624406880000|2021-06-23 00:08:00|32312|32162|32298.2|32148.2|32313.6|32163.6|32298.2|32148.2|29
1624406890000|2021-06-23 00:08:10|32297.7|32147.7|32274.8|32124.8|32305.3|32155.3|32274.8|32124.8|35
1624406900000|2021-06-23 00:08:20|32274.9|32124.9|32297.4|32147.4|32297.4|32147.4|32274|32124|20
1624406910000|2021-06-23 00:08:30|32299.2|32149.2|32317.7|32167.7|32323.4|32173.4|32293.3|32143.3|36
1624406920000|2021-06-23 00:08:40|32331.3|32181.3|32353.1|32203.1|32369.1|32219.1|32327.4|32177.4|39
1624406930000|2021-06-23 00:08:50|32351.7|32201.7|32342.4|32192.4|32366.6|32216.6|32339|32189|38
1624406940000|2021-06-23 00:09:00|32342.1|32192.1|32313.4|32163.4|32342.6|32192.6|32313.4|32163.4|34
1624406950000|2021-06-23 00:09:10|32313.6|32163.6|32281.2|32131.2|32321.2|32171.2|32280|32130|37
1624406960000|2021-06-23 00:09:20|32280.5|32130.5|32171|32021|32286.2|32136.2|32171|32021|39
1624406970000|2021-06-23 00:09:30|32170.7|32020.7|32146.8|31996.8|32202.7|32052.7|32145.7|31995.7|38
1624406980000|2021-06-23 00:09:40|32167.4|32017.4|32141.1|31991.1|32185|32035|32141.1|31991.1|39
1624406990000|2021-06-23 00:09:50|32136.7|31986.7|32117.2|31967.2|32138.3|31988.3|32090.5|31940.5|39
1624407000000|2021-06-23 00:10:00|32118.3|31968.3|32124.4|31974.4|32137|31987|32109.4|31959.4|39
1624407010000|2021-06-23 00:10:10|32127.8|31977.8|32151.9|32001.9|32164.1|32014.1|32127.8|31977.8|37
1624407020000|2021-06-23 00:10:20|32151.8|32001.8|32143.6|31993.6|32153.4|32003.4|32141.4|31991.4|37
1624407030000|2021-06-23 00:10:30|32145.3|31995.3|32115.2|31965.2|32148.1|31998.1|32115.2|31965.2|34
1624407040000|2021-06-23 00:10:40|32113.4|31963.4|32119.6|31969.6|32125.6|31975.6|32079.3|31929.3|38
1624407050000|2021-06-23 00:10:50|32117.5|31967.5|32078.9|31928.9|32121.6|31971.6|32078.9|31928.9|33
1624407060000|2021-06-23 00:11:00|32080.1|31930.1|32093.9|31943.9|32115.4|31965.4|32080.1|31930.1|35
1624407070000|2021-06-23 00:11:10|32094|31944|32059.5|31909.5|32094.7|31944.7|32059.5|31909.5|34
1624407080000|2021-06-23 00:11:20|32058.6|31908.6|32056.4|31906.4|32072.8|31922.8|32054.2|31904.2|36
1624407090000|2021-06-23 00:11:30|32046.9|31896.9|32087.9|31937.9|32089.8|31939.8|32042.3|31892.3|40
1624407100000|2021-06-23 00:11:40|32099.4|31949.4|32102.2|31952.2|32109|31959|32095.5|31945.5|30
1624407110000|2021-06-23 00:11:50|32101.9|31951.9|32118|31968|32138.1|31988.1|32101.7|31951.7|31
1624407120000|2021-06-23 00:12:00|32120.2|31970.2|32162.4|32012.4|32162.4|32012.4|32120.2|31970.2|32
1624407130000|2021-06-23 00:12:10|32162.1|32012.1|32197.8|32047.8|32198.4|32048.4|32156.4|32006.4|33
1624407140000|2021-06-23 00:12:20|32197.1|32047.1|32118.5|31968.5|32197.1|32047.1|32118.5|31968.5|38
1624407150000|2021-06-23 00:12:30|32114.2|31964.2|32101.4|31951.4|32114.2|31964.2|32095.4|31945.4|35
1624407160000|2021-06-23 00:12:40|32099.1|31949.1|32048.7|31898.7|32101|31951|32048.7|31898.7|36
1624407170000|2021-06-23 00:12:50|32049.5|31899.5|32081|31931|32081|31931|32049.5|31899.5|39
1624407180000|2021-06-23 00:13:00|32079.6|31929.6|32085.9|31935.9|32103.3|31953.3|32079.6|31929.6|34
1624407190000|2021-06-23 00:13:10|32076.8|31926.8|32055.2|31905.2|32083.1|31933.1|32053.8|31903.8|37
1624407200000|2021-06-23 00:13:20|32055.1|31905.1|32103.6|31953.6|32104.4|31954.4|32055.1|31905.1|30
1624407210000|2021-06-23 00:13:30|32104|31954|32055.7|31905.7|32106.5|31956.5|32055.7|31905.7|35
1624407220000|2021-06-23 00:13:40|32054.5|31904.5|32069.6|31919.6|32076.5|31926.5|32049.6|31899.6|34
1624407230000|2021-06-23 00:13:50|32072.7|31922.7|32076.3|31926.3|32106.3|31956.3|32064|31914|39
1624407240000|2021-06-23 00:14:00|32077.7|31927.7|32101.2|31951.2|32104.3|31954.3|32069.2|31919.2|36
1624407250000|2021-06-23 00:14:10|32100.7|31950.7|32099|31949|32106.1|31956.1|32099|31949|27
1624407260000|2021-06-23 00:14:20|32097.8|31947.8|32072.5|31922.5|32098.9|31948.9|32046.7|31896.7|37
1624407270000|2021-06-23 00:14:30|32072.1|31922.1|32070.2|31920.2|32104.3|31954.3|32067.7|31917.7|39
1624407280000|2021-06-23 00:14:40|32078.8|31928.8|32052.3|31902.3|32078.8|31928.8|32050.4|31900.4|34
1624407290000|2021-06-23 00:14:50|32051.1|31901.1|32045.6|31895.6|32051.8|31901.8|32045|31895|22
1624407300000|2021-06-23 00:15:00|32044.9|31894.9|32041.1|31891.1|32068.1|31918.1|32040.5|31890.5|38
1624407310000|2021-06-23 00:15:10|32038.3|31888.3|31995|31845|32045|31895|31995|31845|34
1624407320000|2021-06-23 00:15:20|31997.8|31847.8|32008|31858|32011.7|31861.7|31978.4|31828.4|37
1624407330000|2021-06-23 00:15:30|32012.8|31862.8|31982.9|31832.9|32012.8|31862.8|31977.3|31827.3|39
1624407340000|2021-06-23 00:15:40|31987.1|31837.1|31964.8|31814.8|31996.8|31846.8|31958.1|31808.1|38
1624407350000|2021-06-23 00:15:50|31964.6|31814.6|31974.3|31824.3|31976.5|31826.5|31962.1|31812.1|38
1624407360000|2021-06-23 00:16:00|31974|31824|31982.2|31832.2|31982.2|31832.2|31973.4|31823.4|28
1624407370000|2021-06-23 00:16:10|31982.1|31832.1|31975.1|31825.1|31982.8|31832.8|31975|31825|25
1624407380000|2021-06-23 00:16:20|31973.7|31823.7|32020.8|31870.8|32020.8|31870.8|31973.7|31823.7|36
1624407390000|2021-06-23 00:16:30|32020.5|31870.5|32018.7|31868.7|32021.5|31871.5|31999.1|31849.1|40
1624407400000|2021-06-23 00:16:40|32018.6|31868.6|32019.8|31869.8|32038.9|31888.9|32015.9|31865.9|37
1624407410000|2021-06-23 00:16:50|32016.6|31866.6|31976.3|31826.3|32021.7|31871.7|31975.3|31825.3|37
1624407420000|2021-06-23 00:17:00|31976.5|31826.5|31963.8|31813.8|31977.4|31827.4|31960|31810|33
1624407430000|2021-06-23 00:17:10|31964|31814|31928.8|31778.8|31966.8|31816.8|31928.4|31778.4|37
1624407440000|2021-06-23 00:17:20|31908.2|31758.2|31915.4|31765.4|31925.9|31775.9|31892.3|31742.3|35
1624407450000|2021-06-23 00:17:30|31914.7|31764.7|31924.3|31774.3|31929.1|31779.1|31905.8|31755.8|39
1624407460000|2021-06-23 00:17:40|31933.6|31783.6|31903.3|31753.3|31941.3|31791.3|31901.8|31751.8|38
1624407470000|2021-06-23 00:17:50|31896.4|31746.4|31897.1|31747.1|31902.3|31752.3|31885.4|31735.4|38
1624407480000|2021-06-23 00:18:00|31893.4|31743.4|31880.1|31730.1|31897.6|31747.6|31872|31722|32
1624407490000|2021-06-23 00:18:10|31881.8|31731.8|31874.8|31724.8|31883.9|31733.9|31854.6|31704.6|36
1624407500000|2021-06-23 00:18:20|31874.1|31724.1|31924.8|31774.8|31927|31777|31874.1|31724.1|34
1624407510000|2021-06-23 00:18:30|31926.8|31776.8|31879.9|31729.9|31940.6|31790.6|31879.9|31729.9|37
1624407520000|2021-06-23 00:18:40|31877|31727|31819|31669|31878.3|31728.3|31812.8|31662.8|36
1624407530000|2021-06-23 00:18:50|31824.9|31674.9|31825.5|31675.5|31832.7|31682.7|31824.9|31674.9|33
1624407540000|2021-06-23 00:19:00|31827.5|31677.5|31839.4|31689.4|31839.4|31689.4|31822.9|31672.9|32
1624407550000|2021-06-23 00:19:10|31841.2|31691.2|31853.6|31703.6|31871.4|31721.4|31841.2|31691.2|37
1624407560000|2021-06-23 00:19:20|31853.8|31703.8|31840.2|31690.2|31854.4|31704.4|31831.3|31681.3|31
1624407570000|2021-06-23 00:19:30|31840.6|31690.6|31867.7|31717.7|31868.4|31718.4|31837.9|31687.9|28
1624407580000|2021-06-23 00:19:40|31870.7|31720.7|31940.5|31790.5|31940.7|31790.7|31867.9|31717.9|32
1624407590000|2021-06-23 00:19:50|31941|31791|31911|31761|31956|31806|31911|31761|33
1624407600000|2021-06-23 00:20:00|31922|31772|31970.9|31820.9|31970.9|31820.9|31922|31772|29
1624407610000|2021-06-23 00:20:10|31977.4|31827.4|31969.4|31819.4|31988.8|31838.8|31962.6|31812.6|32
1624407620000|2021-06-23 00:20:20|31969.9|31819.9|32004.5|31854.5|32004.5|31854.5|31969.9|31819.9|39
1624407630000|2021-06-23 00:20:30|32007.4|31857.4|32026.4|31876.4|32027.3|31877.3|32007.4|31857.4|36
1624407640000|2021-06-23 00:20:40|32026.5|31876.5|32057.5|31907.5|32057.5|31907.5|32021.2|31871.2|32
1624407650000|2021-06-23 00:20:50|32057.6|31907.6|32070.7|31920.7|32070.7|31920.7|32035.8|31885.8|29
1624407660000|2021-06-23 00:21:00|32068.2|31918.2|32049.2|31899.2|32068.2|31918.2|32038.6|31888.6|38
1624407670000|2021-06-23 00:21:10|32043.6|31893.6|32057.5|31907.5|32064.7|31914.7|32042.3|31892.3|38
1624407680000|2021-06-23 00:21:20|32058.6|31908.6|32046.7|31896.7|32059|31909|32039.9|31889.9|38
1624407690000|2021-06-23 00:21:30|32047.5|31897.5|32057|31907|32057.4|31907.4|32046|31896|30
1624407700000|2021-06-23 00:21:40|32056.8|31906.8|32062.8|31912.8|32088.3|31938.3|32056.8|31906.8|19
1624407710000|2021-06-23 00:21:50|32062.7|31912.7|32049.1|31899.1|32078.3|31928.3|32045.2|31895.2|23
1624407720000|2021-06-23 00:22:00|32048.9|31898.9|32032.2|31882.2|32048.9|31898.9|32006.1|31856.1|34
1624407730000|2021-06-23 00:22:10|32029.9|31879.9|32034.9|31884.9|32035|31885|32007.7|31857.7|29
1624407740000|2021-06-23 00:22:20|32035.4|31885.4|32062.2|31912.2|32062.2|31912.2|32017.9|31867.9|39
1624407750000|2021-06-23 00:22:30|32063|31913|32090.3|31940.3|32092.1|31942.1|32063|31913|36
1624407760000|2021-06-23 00:22:40|32090|31940|32118.7|31968.7|32133.2|31983.2|32090|31940|38
1624407770000|2021-06-23 00:22:50|32113.3|31963.3|32120.3|31970.3|32128.2|31978.2|32110.6|31960.6|39
1624407780000|2021-06-23 00:23:00|32114.4|31964.4|32132.9|31982.9|32132.9|31982.9|32114.4|31964.4|35
1624407790000|2021-06-23 00:23:10|32134.6|31984.6|32174.1|32024.1|32189|32039|32131.4|31981.4|38
1624407800000|2021-06-23 00:23:20|32174.2|32024.2|32187.2|32037.2|32192.3|32042.3|32174.2|32024.2|37
1624407810000|2021-06-23 00:23:30|32183.7|32033.7|32175.3|32025.3|32183.9|32033.9|32158|32008|38
1624407820000|2021-06-23 00:23:40|32159.8|32009.8|32145.7|31995.7|32166.5|32016.5|32140.1|31990.1|37
1624407830000|2021-06-23 00:23:50|32138.3|31988.3|32174.2|32024.2|32179.6|32029.6|32135.7|31985.7|36
1624407840000|2021-06-23 00:24:00|32189.5|32039.5|32225.9|32075.9|32225.9|32075.9|32179.9|32029.9|37
1624407850000|2021-06-23 00:24:10|32220.4|32070.4|32239.7|32089.7|32259.4|32109.4|32218.9|32068.9|35
1624407860000|2021-06-23 00:24:20|32242.5|32092.5|32223.5|32073.5|32245.6|32095.6|32214.1|32064.1|32
1624407870000|2021-06-23 00:24:30|32231.4|32081.4|32259.3|32109.3|32265.5|32115.5|32222.4|32072.4|39
1624407880000|2021-06-23 00:24:40|32254.5|32104.5|32232.5|32082.5|32265.7|32115.7|32214.4|32064.4|33
1624407890000|2021-06-23 00:24:50|32232.7|32082.7|32217.4|32067.4|32240|32090|32202.8|32052.8|38
1624407900000|2021-06-23 00:25:00|32217.6|32067.6|32237.4|32087.4|32266.5|32116.5|32217.6|32067.6|34
1624407910000|2021-06-23 00:25:10|32262.2|32112.2|32261.3|32111.3|32275.8|32125.8|32235.3|32085.3|32
1624407920000|2021-06-23 00:25:20|32267|32117|32213.4|32063.4|32267|32117|32208.6|32058.6|32
1624407930000|2021-06-23 00:25:30|32209.8|32059.8|32208.2|32058.2|32212.7|32062.7|32197.2|32047.2|24
1624407940000|2021-06-23 00:25:40|32208.8|32058.8|32213.4|32063.4|32213.5|32063.5|32204.6|32054.6|21
1624407950000|2021-06-23 00:25:50|32211.7|32061.7|32274.5|32124.5|32274.5|32124.5|32211.7|32061.7|28
1624407960000|2021-06-23 00:26:00|32233.5|32083.5|32265.4|32115.4|32276.5|32126.5|32230.1|32080.1|36
1624407970000|2021-06-23 00:26:10|32262.5|32112.5|32258.7|32108.7|32277.5|32127.5|32258.4|32108.4|34
1624407980000|2021-06-23 00:26:20|32259.3|32109.3|32314.1|32164.1|32315.4|32165.4|32259.3|32109.3|36
1624407990000|2021-06-23 00:26:30|32307.4|32157.4|32349.8|32199.8|32365.8|32215.8|32304|32154|40
1624408000000|2021-06-23 00:26:40|32349.2|32199.2|32343|32193|32358.2|32208.2|32338.6|32188.6|36
1624408010000|2021-06-23 00:26:50|32342.9|32192.9|32388.4|32238.4|32392.6|32242.6|32341.3|32191.3|39
1624408020000|2021-06-23 00:27:00|32388.1|32238.1|32396.1|32246.1|32400.5|32250.5|32386|32236|23
1624408030000|2021-06-23 00:27:10|32396.2|32246.2|32385.4|32235.4|32399.9|32249.9|32361.5|32211.5|29
1624408040000|2021-06-23 00:27:20|32385.1|32235.1|32357.4|32207.4|32385.1|32235.1|32331.3|32181.3|39
1624408050000|2021-06-23 00:27:30|32350.1|32200.1|32363|32213|32377.9|32227.9|32343.2|32193.2|35
1624408060000|2021-06-23 00:27:40|32356.5|32206.5|32398.1|32248.1|32399.8|32249.8|32349|32199|39
1624408070000|2021-06-23 00:27:50|32398.7|32248.7|32459.6|32309.6|32459.6|32309.6|32376.7|32226.7|35
1624408080000|2021-06-23 00:28:00|32459.4|32309.4|32502.6|32352.6|32502.6|32352.6|32448.2|32298.2|39
1624408090000|2021-06-23 00:28:10|32498.8|32348.8|32511.2|32361.2|32513.7|32363.7|32493.6|32343.6|39
1624408100000|2021-06-23 00:28:20|32510.9|32360.9|32558.7|32408.7|32561.3|32411.3|32494|32344|37
1624408110000|2021-06-23 00:28:30|32561.1|32411.1|32538.6|32388.6|32578.6|32428.6|32538.6|32388.6|38
1624408120000|2021-06-23 00:28:40|32528.6|32378.6|32528.2|32378.2|32543|32393|32502.9|32352.9|38
1624408130000|2021-06-23 00:28:50|32528.1|32378.1|32533.3|32383.3|32549.3|32399.3|32500.3|32350.3|38
1624408140000|2021-06-23 00:29:00|32527.9|32377.9|32523.4|32373.4|32529.3|32379.3|32512.7|32362.7|36
1624408150000|2021-06-23 00:29:10|32520.1|32370.1|32489.7|32339.7|32520.1|32370.1|32489.3|32339.3|38
1624408160000|2021-06-23 00:29:20|32489.9|32339.9|32493.1|32343.1|32493.7|32343.7|32486.3|32336.3|37
1624408170000|2021-06-23 00:29:30|32491.7|32341.7|32485.2|32335.2|32493.6|32343.6|32485.1|32335.1|31
1624408180000|2021-06-23 00:29:40|32483.9|32333.9|32488.1|32338.1|32490|32340|32473.9|32323.9|33
1624408190000|2021-06-23 00:29:50|32487.5|32337.5|32476.9|32326.9|32489.7|32339.7|32475.2|32325.2|37
1624408200000|2021-06-23 00:30:00|32476.4|32326.4|32477.4|32327.4|32478.9|32328.9|32469.6|32319.6|35
1624408210000|2021-06-23 00:30:10|32475|32325|32534.7|32384.7|32537|32387|32474.1|32324.1|38
1624408220000|2021-06-23 00:30:20|32533.4|32383.4|32564.8|32414.8|32571.9|32421.9|32533.4|32383.4|36
1624408230000|2021-06-23 00:30:30|32566.2|32416.2|32549.3|32399.3|32567.6|32417.6|32549.3|32399.3|24
1624408240000|2021-06-23 00:30:40|32547.2|32397.2|32570.1|32420.1|32578.2|32428.2|32545.1|32395.1|39
1624408250000|2021-06-23 00:30:50|32571.9|32421.9|32573.7|32423.7|32574|32424|32561.6|32411.6|38
1624408260000|2021-06-23 00:31:00|32574.8|32424.8|32598.1|32448.1|32599.3|32449.3|32560.8|32410.8|37
1624408270000|2021-06-23 00:31:10|32599.5|32449.5|32631|32481|32648.9|32498.9|32598.1|32448.1|38
1624408280000|2021-06-23 00:31:20|32631.1|32481.1|32680.3|32530.3|32696.1|32546.1|32631|32481|40
1624408290000|2021-06-23 00:31:30|32677.8|32527.8|32698.8|32548.8|32704.7|32554.7|32672.4|32522.4|35
1624408300000|2021-06-23 00:31:40|32702.2|32552.2|32726.4|32576.4|32738.6|32588.6|32702.2|32552.2|36
1624408310000|2021-06-23 00:31:50|32713.8|32563.8|32724.8|32574.8|32741.5|32591.5|32713.6|32563.6|34
1624408320000|2021-06-23 00:32:00|32722.9|32572.9|32741.5|32591.5|32763.2|32613.2|32722.9|32572.9|32
1624408330000|2021-06-23 00:32:10|32756.7|32606.7|32775.1|32625.1|32775.1|32625.1|32740.3|32590.3|35
1624408340000|2021-06-23 00:32:20|32774.1|32624.1|32797|32647|32797|32647|32774.1|32624.1|35
1624408350000|2021-06-23 00:32:30|32830.7|32680.7|32873.8|32723.8|32876.6|32726.6|32822.4|32672.4|39
1624408360000|2021-06-23 00:32:40|32871.8|32721.8|32869.8|32719.8|32871.8|32721.8|32844.8|32694.8|36
1624408370000|2021-06-23 00:32:50|32869.6|32719.6|32874|32724|32882|32732|32868.7|32718.7|34
1624408380000|2021-06-23 00:33:00|32873.4|32723.4|32832.7|32682.7|32873.4|32723.4|32832.4|32682.4|35
1624408390000|2021-06-23 00:33:10|32833.8|32683.8|32869.9|32719.9|32869.9|32719.9|32824.3|32674.3|37
1624408400000|2021-06-23 00:33:20|32884.7|32734.7|32913.8|32763.8|32918.1|32768.1|32884.2|32734.2|38
1624408410000|2021-06-23 00:33:30|32916.4|32766.4|32926.9|32776.9|32934.4|32784.4|32910.6|32760.6|32
1624408420000|2021-06-23 00:33:40|32928.4|32778.4|32904.7|32754.7|32931.8|32781.8|32903.9|32753.9|36
1624408430000|2021-06-23 00:33:50|32903|32753|32900.9|32750.9|32907.5|32757.5|32891.3|32741.3|37
1624408440000|2021-06-23 00:34:00|32900.4|32750.4|32873.9|32723.9|32900.4|32750.4|32870.8|32720.8|36
1624408450000|2021-06-23 00:34:10|32866.6|32716.6|32839.1|32689.1|32867.3|32717.3|32837.3|32687.3|39
1624408460000|2021-06-23 00:34:20|32835.5|32685.5|32819.4|32669.4|32841.1|32691.1|32815|32665|38
1624408470000|2021-06-23 00:34:30|32819.3|32669.3|32820.6|32670.6|32821.5|32671.5|32800.3|32650.3|32
1624408480000|2021-06-23 00:34:40|32814.4|32664.4|32771.1|32621.1|32823.9|32673.9|32771.1|32621.1|36
1624408490000|2021-06-23 00:34:50|32788.7|32638.7|32818.8|32668.8|32822.3|32672.3|32777.4|32627.4|40
1624408500000|2021-06-23 00:35:00|32818.3|32668.3|32771.1|32621.1|32820.3|32670.3|32768.7|32618.7|33
1624408510000|2021-06-23 00:35:10|32762.3|32612.3|32740.3|32590.3|32767.1|32617.1|32740.3|32590.3|40
1624408520000|2021-06-23 00:35:20|32736.6|32586.6|32721|32571|32742.1|32592.1|32718.8|32568.8|39
1624408530000|2021-06-23 00:35:30|32721.8|32571.8|32729|32579|32731.7|32581.7|32718.2|32568.2|35
1624408540000|2021-06-23 00:35:40|32728.9|32578.9|32747.7|32597.7|32747.7|32597.7|32725.5|32575.5|27
1624408550000|2021-06-23 00:35:50|32743.2|32593.2|32735|32585|32744.4|32594.4|32727|32577|24
1624408560000|2021-06-23 00:36:00|32738.1|32588.1|32708.7|32558.7|32740.6|32590.6|32708.7|32558.7|30
1624408570000|2021-06-23 00:36:10|32708.8|32558.8|32706.8|32556.8|32712.3|32562.3|32706.5|32556.5|26
1624408580000|2021-06-23 00:36:20|32706.3|32556.3|32688.4|32538.4|32706.3|32556.3|32682.3|32532.3|28
1624408590000|2021-06-23 00:36:30|32683.8|32533.8|32675.1|32525.1|32689.9|32539.9|32675.1|32525.1|28
1624408600000|2021-06-23 00:36:40|32674.7|32524.7|32668.7|32518.7|32679.5|32529.5|32661.6|32511.6|32
1624408610000|2021-06-23 00:36:50|32668.1|32518.1|32674.1|32524.1|32674.8|32524.8|32655.4|32505.4|29
1624408620000|2021-06-23 00:37:00|32667.7|32517.7|32695.6|32545.6|32696.1|32546.1|32656.3|32506.3|28
1624408630000|2021-06-23 00:37:10|32696.1|32546.1|32709.3|32559.3|32729.6|32579.6|32696.1|32546.1|38
1624408640000|2021-06-23 00:37:20|32710.5|32560.5|32694.8|32544.8|32716.4|32566.4|32687.6|32537.6|37
1624408650000|2021-06-23 00:37:30|32695.9|32545.9|32690.6|32540.6|32695.9|32545.9|32683.6|32533.6|32
1624408660000|2021-06-23 00:37:40|32685.9|32535.9|32692.4|32542.4|32693.7|32543.7|32683.6|32533.6|34
1624408670000|2021-06-23 00:37:50|32692|32542|32688.4|32538.4|32692|32542|32685.1|32535.1|36
1624408680000|2021-06-23 00:38:00|32689.6|32539.6|32749.1|32599.1|32749.1|32599.1|32689.6|32539.6|35
1624408690000|2021-06-23 00:38:10|32753.9|32603.9|32831.1|32681.1|32831.1|32681.1|32753.9|32603.9|40
1624408700000|2021-06-23 00:38:20|32831.9|32681.9|32904.5|32754.5|32915.6|32765.6|32828.2|32678.2|38
1624408710000|2021-06-23 00:38:30|32897.1|32747.1|32908.7|32758.7|32913.1|32763.1|32890.3|32740.3|37
1624408720000|2021-06-23 00:38:40|32911.7|32761.7|32963.7|32813.7|32963.9|32813.9|32911.7|32761.7|39
1624408730000|2021-06-23 00:38:50|32983.9|32833.9|33038.5|32888.5|33038.5|32888.5|32983.9|32833.9|38
1624408740000|2021-06-23 00:39:00|33032.4|32882.4|33005.9|32855.9|33037|32887|32988.3|32838.3|35
1624408750000|2021-06-23 00:39:10|33035.1|32885.1|33084.4|32934.4|33126.5|32976.5|33023.2|32873.2|36
1624408760000|2021-06-23 00:39:20|33089.9|32939.9|33105.2|32955.2|33136.3|32986.3|33056.5|32906.5|39
1624408770000|2021-06-23 00:39:30|33073.4|32923.4|33130.3|32980.3|33153.1|33003.1|33069.7|32919.7|39
1624408780000|2021-06-23 00:39:40|33131.1|32981.1|33094.5|32944.5|33137.4|32987.4|33086.1|32936.1|40
1624408790000|2021-06-23 00:39:50|33099.8|32949.8|33121.6|32971.6|33129.5|32979.5|33099.8|32949.8|40
1624408800000|2021-06-23 00:40:00|33121.9|32971.9|33083.5|32933.5|33125.8|32975.8|33083.5|32933.5|34
1624408810000|2021-06-23 00:40:10|33087.1|32937.1|33121.3|32971.3|33123.1|32973.1|33073.2|32923.2|40
1624408820000|2021-06-23 00:40:20|33122.8|32972.8|33112.4|32962.4|33149|32999|33112.4|32962.4|38
1624408830000|2021-06-23 00:40:30|33115.7|32965.7|33095|32945|33115.7|32965.7|33081.7|32931.7|38
1624408840000|2021-06-23 00:40:40|33099.7|32949.7|33113.8|32963.8|33120.9|32970.9|33088.2|32938.2|36
1624408850000|2021-06-23 00:40:50|33119.4|32969.4|33118.8|32968.8|33145.9|32995.9|33116.1|32966.1|39
1624408860000|2021-06-23 00:41:00|33110.4|32960.4|33125.9|32975.9|33128.9|32978.9|33100.8|32950.8|37
1624408870000|2021-06-23 00:41:10|33131.3|32981.3|33222|33072|33225.5|33075.5|33131|32981|38
1624408880000|2021-06-23 00:41:20|33222.2|33072.2|33222.4|33072.4|33222.4|33072.4|33196.4|33046.4|38
1624408890000|2021-06-23 00:41:30|33224.3|33074.3|33223.3|33073.3|33235|33085|33223.3|33073.3|40
1624408900000|2021-06-23 00:41:40|33226.3|33076.3|33258.9|33108.9|33258.9|33108.9|33204.5|33054.5|36
1624408910000|2021-06-23 00:41:50|33247.6|33097.6|33260.5|33110.5|33292.3|33142.3|33245.6|33095.6|40
1624408920000|2021-06-23 00:42:00|33270.9|33120.9|33275.5|33125.5|33286.3|33136.3|33265.6|33115.6|34
1624408930000|2021-06-23 00:42:10|33275.2|33125.2|33238.6|33088.6|33275.2|33125.2|33234.4|33084.4|37
1624408940000|2021-06-23 00:42:20|33237.9|33087.9|33234.3|33084.3|33256.6|33106.6|33224.5|33074.5|37
1624408950000|2021-06-23 00:42:30|33235.1|33085.1|33229.7|33079.7|33239.3|33089.3|33201.8|33051.8|40
1624408960000|2021-06-23 00:42:40|33293.9|33143.9|33482.1|33332.1|33482.1|33332.1|33293.9|33143.9|40
1624408970000|2021-06-23 00:42:50|33483.4|33333.4|33524.5|33374.5|33532.6|33382.6|33474.6|33324.6|39
1624408980000|2021-06-23 00:43:00|33526.4|33376.4|33544.2|33394.2|33547.7|33397.7|33512.7|33362.7|39
1624408990000|2021-06-23 00:43:10|33542.1|33392.1|33508.7|33358.7|33558.6|33408.6|33505.3|33355.3|40
1624409000000|2021-06-23 00:43:20|33500.1|33350.1|33544.7|33394.7|33559.5|33409.5|33498|33348|39
1624409010000|2021-06-23 00:43:30|33543.1|33393.1|33469.3|33319.3|33543.1|33393.1|33469.3|33319.3|40
1624409020000|2021-06-23 00:43:40|33477.1|33327.1|33459.4|33309.4|33492.3|33342.3|33459.3|33309.3|37
1624409030000|2021-06-23 00:43:50|33469|33319|33448.5|33298.5|33482|33332|33428.3|33278.3|40
1624409040000|2021-06-23 00:44:00|33449.1|33299.1|33529.7|33379.7|33538.4|33388.4|33449.1|33299.1|39
1624409050000|2021-06-23 00:44:10|33530.6|33380.6|33548.6|33398.6|33555.2|33405.2|33514.9|33364.9|39
1624409060000|2021-06-23 00:44:20|33548.4|33398.4|33576|33426|33596.5|33446.5|33541.9|33391.9|40
1624409070000|2021-06-23 00:44:30|33577.9|33427.9|33587.8|33437.8|33619.8|33469.8|33577.9|33427.9|39
1624409080000|2021-06-23 00:44:40|33594|33444|33651.3|33501.3|33651.3|33501.3|33581.3|33431.3|36
1624409090000|2021-06-23 00:44:50|33650.5|33500.5|33657|33507|33657|33507|33601.3|33451.3|39
1624409100000|2021-06-23 00:45:00|33657.7|33507.7|33620.2|33470.2|33659.6|33509.6|33620.2|33470.2|37
1624409110000|2021-06-23 00:45:10|33622.3|33472.3|33577.5|33427.5|33625.6|33475.6|33567.4|33417.4|40
1624409120000|2021-06-23 00:45:20|33580.8|33430.8|33543.5|33393.5|33593.8|33443.8|33536.1|33386.1|40
1624409130000|2021-06-23 00:45:30|33543.4|33393.4|33540.7|33390.7|33544.9|33394.9|33514.8|33364.8|39
1624409140000|2021-06-23 00:45:40|33538.4|33388.4|33538.3|33388.3|33569.4|33419.4|33534|33384|39
1624409150000|2021-06-23 00:45:50|33535.3|33385.3|33498.4|33348.4|33539.1|33389.1|33495.9|33345.9|37
1624409160000|2021-06-23 00:46:00|33495.3|33345.3|33520.2|33370.2|33530.8|33380.8|33472.6|33322.6|40
1624409170000|2021-06-23 00:46:10|33510.9|33360.9|33471.3|33321.3|33514.5|33364.5|33466.1|33316.1|38
1624409180000|2021-06-23 00:46:20|33465.6|33315.6|33458.7|33308.7|33478.1|33328.1|33458.4|33308.4|35
1624409190000|2021-06-23 00:46:30|33460.5|33310.5|33492.8|33342.8|33492.8|33342.8|33459|33309|34
1624409200000|2021-06-23 00:46:40|33499.4|33349.4|33522.5|33372.5|33526.7|33376.7|33499.4|33349.4|39
1624409210000|2021-06-23 00:46:50|33525.2|33375.2|33529.7|33379.7|33529.7|33379.7|33509.7|33359.7|38
1624409220000|2021-06-23 00:47:00|33529|33379|33488.3|33338.3|33529.1|33379.1|33471.7|33321.7|38
1624409230000|2021-06-23 00:47:10|33490.5|33340.5|33450.2|33300.2|33494.4|33344.4|33447.8|33297.8|40
1624409240000|2021-06-23 00:47:20|33451.4|33301.4|33430.8|33280.8|33453.8|33303.8|33428.4|33278.4|39
1624409250000|2021-06-23 00:47:30|33430.7|33280.7|33462.6|33312.6|33462.6|33312.6|33425.4|33275.4|34
1624409260000|2021-06-23 00:47:40|33460.9|33310.9|33441.1|33291.1|33460.9|33310.9|33441.1|33291.1|34
1624409270000|2021-06-23 00:47:50|33441.9|33291.9|33427.1|33277.1|33442.5|33292.5|33420.6|33270.6|31
1624409280000|2021-06-23 00:48:00|33424.2|33274.2|33425|33275|33438.2|33288.2|33420|33270|37
1624409290000|2021-06-23 00:48:10|33420|33270|33450|33300|33450|33300|33417.6|33267.6|38
1624409300000|2021-06-23 00:48:20|33455.1|33305.1|33518.5|33368.5|33518.5|33368.5|33455.1|33305.1|39
1624409310000|2021-06-23 00:48:30|33526.4|33376.4|33496.8|33346.8|33532|33382|33485.2|33335.2|39
1624409320000|2021-06-23 00:48:40|33498.7|33348.7|33482.3|33332.3|33503.8|33353.8|33480.7|33330.7|38
1624409330000|2021-06-23 00:48:50|33478.9|33328.9|33489.3|33339.3|33497.1|33347.1|33469.2|33319.2|39
1624409340000|2021-06-23 00:49:00|33495.9|33345.9|33526.9|33376.9|33536.1|33386.1|33495.5|33345.5|39
1624409350000|2021-06-23 00:49:10|33525.7|33375.7|33537.3|33387.3|33540.9|33390.9|33513.3|33363.3|36
1624409360000|2021-06-23 00:49:20|33542.5|33392.5|33569|33419|33569|33419|33532.7|33382.7|35
1624409370000|2021-06-23 00:49:30|33567.4|33417.4|33652.9|33502.9|33653.2|33503.2|33565.8|33415.8|40
1624409380000|2021-06-23 00:49:40|33655.3|33505.3|33736.5|33586.5|33738.9|33588.9|33655.3|33505.3|38
1624409390000|2021-06-23 00:49:50|33745.2|33595.2|33804.8|33654.8|33824.4|33674.4|33734.8|33584.8|39
1624409400000|2021-06-23 00:50:00|33804.9|33654.9|33807.5|33657.5|33810.8|33660.8|33774|33624|40
1624409410000|2021-06-23 00:50:10|33812.8|33662.8|33863.4|33713.4|33888.1|33738.1|33805.8|33655.8|38
1624409420000|2021-06-23 00:50:20|33860.8|33710.8|33814.3|33664.3|33860.8|33710.8|33812.9|33662.9|39
1624409430000|2021-06-23 00:50:30|33817.1|33667.1|33801|33651|33840|33690|33801|33651|39
1624409440000|2021-06-23 00:50:40|33815.2|33665.2|33786.8|33636.8|33824.3|33674.3|33786.8|33636.8|38
1624409450000|2021-06-23 00:50:50|33790.2|33640.2|33793.9|33643.9|33835|33685|33790|33640|37
1624409460000|2021-06-23 00:51:00|33814.6|33664.6|33801.3|33651.3|33837.4|33687.4|33793.5|33643.5|38
1624409470000|2021-06-23 00:51:10|33796.7|33646.7|33792.8|33642.8|33804.5|33654.5|33788.1|33638.1|38
1624409480000|2021-06-23 00:51:20|33799.3|33649.3|33771.7|33621.7|33802.4|33652.4|33748.3|33598.3|39
1624409490000|2021-06-23 00:51:30|33763.4|33613.4|33731.2|33581.2|33771.4|33621.4|33714.9|33564.9|40
1624409500000|2021-06-23 00:51:40|33733.5|33583.5|33741.4|33591.4|33751.1|33601.1|33719.2|33569.2|39
1624409510000|2021-06-23 00:51:50|33745.8|33595.8|33771.4|33621.4|33771.4|33621.4|33744.2|33594.2|40
1624409520000|2021-06-23 00:52:00|33770.7|33620.7|33736.4|33586.4|33781.8|33631.8|33732.6|33582.6|39
1624409530000|2021-06-23 00:52:10|33732.2|33582.2|33731.8|33581.8|33754.6|33604.6|33693.6|33543.6|39
1624409540000|2021-06-23 00:52:20|33736.8|33586.8|33756.1|33606.1|33756.9|33606.9|33732.5|33582.5|38
1624409550000|2021-06-23 00:52:30|33756.7|33606.7|33799.3|33649.3|33799.9|33649.9|33756.7|33606.7|40
1624409560000|2021-06-23 00:52:40|33800|33650|33822.9|33672.9|33829.8|33679.8|33793.4|33643.4|40
1624409570000|2021-06-23 00:52:50|33827.6|33677.6|33836.5|33686.5|33842.5|33692.5|33803.8|33653.8|38
1624409580000|2021-06-23 00:53:00|33858.7|33708.7|33876.1|33726.1|33876.6|33726.6|33848.7|33698.7|40
1624409590000|2021-06-23 00:53:10|33872.8|33722.8|33873.3|33723.3|33891.4|33741.4|33872.8|33722.8|37
1624409600000|2021-06-23 00:53:20|33866.6|33716.6|33845.3|33695.3|33866.7|33716.7|33844.9|33694.9|36
1624409610000|2021-06-23 00:53:30|33839.5|33689.5|33782.6|33632.6|33843|33693|33782.6|33632.6|40
1624409620000|2021-06-23 00:53:40|33805.3|33655.3|33817.5|33667.5|33817.5|33667.5|33781.2|33631.2|40
1624409630000|2021-06-23 00:53:50|33843.8|33693.8|33826.5|33676.5|33859|33709|33826.2|33676.2|35
1624409640000|2021-06-23 00:54:00|33826.8|33676.8|33803.8|33653.8|33826.8|33676.8|33800|33650|40
1624409650000|2021-06-23 00:54:10|33804.6|33654.6|33802.3|33652.3|33809.5|33659.5|33796|33646|36
1624409660000|2021-06-23 00:54:20|33805.7|33655.7|33797.9|33647.9|33805.7|33655.7|33790.6|33640.6|39
1624409670000|2021-06-23 00:54:30|33800.7|33650.7|33846.5|33696.5|33862.4|33712.4|33800.3|33650.3|33
1624409680000|2021-06-23 00:54:40|33852.2|33702.2|33846.5|33696.5|33858.7|33708.7|33838.7|33688.7|37
1624409690000|2021-06-23 00:54:50|33849.8|33699.8|33892.6|33742.6|33895.6|33745.6|33849|33699|38
1624409700000|2021-06-23 00:55:00|33894.3|33744.3|33870.3|33720.3|33907.9|33757.9|33870.3|33720.3|37
1624409710000|2021-06-23 00:55:10|33865.5|33715.5|33856.9|33706.9|33880.7|33730.7|33856.9|33706.9|39
1624409720000|2021-06-23 00:55:20|33850.3|33700.3|33835.4|33685.4|33850.3|33700.3|33829.2|33679.2|34
1624409730000|2021-06-23 00:55:30|33833.5|33683.5|33832.8|33682.8|33838.3|33688.3|33822.5|33672.5|34
1624409740000|2021-06-23 00:55:40|33832.6|33682.6|33818.6|33668.6|33833.3|33683.3|33813.9|33663.9|36
1624409750000|2021-06-23 00:55:50|33818.4|33668.4|33852.4|33702.4|33852.4|33702.4|33811.6|33661.6|35
1624409760000|2021-06-23 00:56:00|33853.6|33703.6|33821.1|33671.1|33862.4|33712.4|33817|33667|38
1624409770000|2021-06-23 00:56:10|33820.6|33670.6|33800.7|33650.7|33822.4|33672.4|33787.7|33637.7|37
1624409780000|2021-06-23 00:56:20|33797.6|33647.6|33805.9|33655.9|33817.1|33667.1|33794.7|33644.7|38
1624409790000|2021-06-23 00:56:30|33803.1|33653.1|33778.1|33628.1|33808.6|33658.6|33778.1|33628.1|37
1624409800000|2021-06-23 00:56:40|33784.6|33634.6|33764.7|33614.7|33788.9|33638.9|33764.6|33614.6|33
1624409810000|2021-06-23 00:56:50|33764.6|33614.6|33757.6|33607.6|33779|33629|33744|33594|38
1624409820000|2021-06-23 00:57:00|33743.8|33593.8|33726.4|33576.4|33747.6|33597.6|33725.7|33575.7|39
1624409830000|2021-06-23 00:57:10|33728.3|33578.3|33755.1|33605.1|33755.3|33605.3|33724.1|33574.1|39
1624409840000|2021-06-23 00:57:20|33754.1|33604.1|33702|33552|33754.1|33604.1|33702|33552|39
1624409850000|2021-06-23 00:57:30|33707|33557|33701.7|33551.7|33716.3|33566.3|33689.2|33539.2|38
1624409860000|2021-06-23 00:57:40|33696.6|33546.6|33684.9|33534.9|33696.6|33546.6|33682.4|33532.4|34
1624409870000|2021-06-23 00:57:50|33684.5|33534.5|33701.2|33551.2|33705|33555|33678.7|33528.7|36
1624409880000|2021-06-23 00:58:00|33701.8|33551.8|33703|33553|33738.9|33588.9|33699.3|33549.3|38
1624409890000|2021-06-23 00:58:10|33701.5|33551.5|33688.4|33538.4|33701.5|33551.5|33687|33537|35
1624409900000|2021-06-23 00:58:20|33692.1|33542.1|33689.6|33539.6|33695.4|33545.4|33681.3|33531.3|33
1624409910000|2021-06-23 00:58:30|33688.3|33538.3|33682.7|33532.7|33696.2|33546.2|33676.4|33526.4|38
1624409920000|2021-06-23 00:58:40|33690.3|33540.3|33672.5|33522.5|33690.3|33540.3|33666.4|33516.4|35
1624409930000|2021-06-23 00:58:50|33672.7|33522.7|33656.8|33506.8|33672.7|33522.7|33656.7|33506.7|30
1624409940000|2021-06-23 00:59:00|33655.7|33505.7|33716.3|33566.3|33716.5|33566.5|33655.7|33505.7|37
1624409950000|2021-06-23 00:59:10|33721.2|33571.2|33720.8|33570.8|33731.3|33581.3|33704|33554|39
1624409960000|2021-06-23 00:59:20|33724.9|33574.9|33748.5|33598.5|33752.2|33602.2|33724.9|33574.9|36
1624409970000|2021-06-23 00:59:30|33751.5|33601.5|33762|33612|33765|33615|33742|33592|37
1624409980000|2021-06-23 00:59:40|33762.2|33612.2|33744.5|33594.5|33762.2|33612.2|33734.6|33584.6|36
1624409990000|2021-06-23 00:59:50|33746.9|33596.9|33746.4|33596.4|33763.5|33613.5|33746.4|33596.4|30
1624410000000|2021-06-23 01:00:00|33742.8|33592.8|33802.9|33652.9|33811.3|33661.3|33738.3|33588.3|39
1624410010000|2021-06-23 01:00:10|33797.7|33647.7|33782.6|33632.6|33806.8|33656.8|33782.6|33632.6|29
1624410020000|2021-06-23 01:00:20|33783.6|33633.6|33778.8|33628.8|33793.7|33643.7|33772.2|33622.2|33
1624410030000|2021-06-23 01:00:30|33776|33626|33759.2|33609.2|33789.7|33639.7|33753.1|33603.1|40
1624410040000|2021-06-23 01:00:40|33760.1|33610.1|33758.3|33608.3|33760.1|33610.1|33742.6|33592.6|40
1624410050000|2021-06-23 01:00:50|33762.2|33612.2|33727.9|33577.9|33764.4|33614.4|33727.9|33577.9|39
1624410060000|2021-06-23 01:01:00|33735.4|33585.4|33707|33557|33735.4|33585.4|33694.2|33544.2|34
1624410070000|2021-06-23 01:01:10|33697.5|33547.5|33686|33536|33697.5|33547.5|33659.4|33509.4|37
1624410080000|2021-06-23 01:01:20|33672.5|33522.5|33713.8|33563.8|33720.1|33570.1|33672.5|33522.5|36
1624410090000|2021-06-23 01:01:30|33714.3|33564.3|33676.4|33526.4|33716.1|33566.1|33676.4|33526.4|36
1624410100000|2021-06-23 01:01:40|33673.4|33523.4|33669.3|33519.3|33678.6|33528.6|33662.2|33512.2|36
1624410110000|2021-06-23 01:01:50|33669.9|33519.9|33706.6|33556.6|33707.5|33557.5|33669.9|33519.9|32
1624410120000|2021-06-23 01:02:00|33707.8|33557.8|33696.8|33546.8|33707.8|33557.8|33696.8|33546.8|35
1624410130000|2021-06-23 01:02:10|33697.5|33547.5|33678.6|33528.6|33697.5|33547.5|33673.2|33523.2|37
1624410140000|2021-06-23 01:02:20|33674.8|33524.8|33684.2|33534.2|33686.8|33536.8|33672.5|33522.5|26
1624410150000|2021-06-23 01:02:30|33684.3|33534.3|33677|33527|33685.1|33535.1|33672.6|33522.6|34
1624410160000|2021-06-23 01:02:40|33675.1|33525.1|33669.5|33519.5|33677.2|33527.2|33668.4|33518.4|34
1624410170000|2021-06-23 01:02:50|33667.5|33517.5|33658|33508|33668.9|33518.9|33657.3|33507.3|38
1624410180000|2021-06-23 01:03:00|33654.1|33504.1|33679.9|33529.9|33679.9|33529.9|33647.3|33497.3|35
1624410190000|2021-06-23 01:03:10|33679.2|33529.2|33725.1|33575.1|33725.1|33575.1|33655.5|33505.5|36
1624410200000|2021-06-23 01:03:20|33724.5|33574.5|33771.8|33621.8|33774.2|33624.2|33723.4|33573.4|36
1624410210000|2021-06-23 01:03:30|33781|33631|33836|33686|33842.5|33692.5|33774.6|33624.6|38
1624410220000|2021-06-23 01:03:40|33837|33687|33890.1|33740.1|33890.1|33740.1|33834.7|33684.7|40
1624410230000|2021-06-23 01:03:50|33895|33745|33937.8|33787.8|33944.4|33794.4|33889.9|33739.9|39
1624410240000|2021-06-23 01:04:00|33948.3|33798.3|33979.4|33829.4|34001.6|33851.6|33942.4|33792.4|40
1624410250000|2021-06-23 01:04:10|33980.8|33830.8|33958.6|33808.6|34008.1|33858.1|33950.3|33800.3|35
1624410260000|2021-06-23 01:04:20|33958.5|33808.5|33963.4|33813.4|33973.2|33823.2|33943.3|33793.3|38
1624410270000|2021-06-23 01:04:30|33968.7|33818.7|34018.9|33868.9|34022.6|33872.6|33961.7|33811.7|38
1624410280000|2021-06-23 01:04:40|34026.3|33876.3|34037.8|33887.8|34053.7|33903.7|34023.5|33873.5|39
1624410290000|2021-06-23 01:04:50|34039.4|33889.4|34019.8|33869.8|34039.4|33889.4|34016.1|33866.1|37
1624410300000|2021-06-23 01:05:00|34021|33871|33965|33815|34021|33871|33947.1|33797.1|39
1624410310000|2021-06-23 01:05:10|33975.7|33825.7|34021|33871|34024|33874|33959.2|33809.2|38
1624410320000|2021-06-23 01:05:20|34020.3|33870.3|34011.6|33861.6|34021.8|33871.8|33994.9|33844.9|37
1624410330000|2021-06-23 01:05:30|34008.9|33858.9|33988.8|33838.8|34013|33863|33983.2|33833.2|35
1624410340000|2021-06-23 01:05:40|33989.2|33839.2|34010.8|33860.8|34020|33870|33979.7|33829.7|35
1624410350000|2021-06-23 01:05:50|34008.7|33858.7|33995|33845|34015.8|33865.8|33992.4|33842.4|34
1624410360000|2021-06-23 01:06:00|33997.2|33847.2|33989.9|33839.9|34001.4|33851.4|33983|33833|36
1624410370000|2021-06-23 01:06:10|33990.4|33840.4|33971.1|33821.1|33990.9|33840.9|33970.5|33820.5|38
1624410380000|2021-06-23 01:06:20|33970.6|33820.6|33960.4|33810.4|33971.4|33821.4|33956.2|33806.2|37
1624410390000|2021-06-23 01:06:30|33959.1|33809.1|33953.2|33803.2|33963.5|33813.5|33953.2|33803.2|34
1624410400000|2021-06-23 01:06:40|33954|33804|34027.2|33877.2|34027.2|33877.2|33954|33804|40
1624410410000|2021-06-23 01:06:50|34029.1|33879.1|34081.6|33931.6|34091.7|33941.7|34021.4|33871.4|38
1624410420000|2021-06-23 01:07:00|34080|33930|34255.5|34105.5|34255.5|34105.5|34072.5|33922.5|37
1624410430000|2021-06-23 01:07:10|34255.1|34105.1|34252.2|34102.2|34272.5|34122.5|34246.1|34096.1|39
1624410440000|2021-06-23 01:07:20|34253.5|34103.5|34266.6|34116.6|34270.6|34120.6|34239.2|34089.2|40
1624410450000|2021-06-23 01:07:30|34266.9|34116.9|34348.9|34198.9|34371.7|34221.7|34266.9|34116.9|39
1624410460000|2021-06-23 01:07:40|34363.1|34213.1|34329.5|34179.5|34433.8|34283.8|34329.5|34179.5|40
1624410470000|2021-06-23 01:07:50|34328.2|34178.2|34311.2|34161.2|34340.4|34190.4|34298.3|34148.3|35
1624410480000|2021-06-23 01:08:00|34304.2|34154.2|34339.6|34189.6|34339.6|34189.6|34304|34154|40
1624410490000|2021-06-23 01:08:10|34353.8|34203.8|34323.3|34173.3|34353.8|34203.8|34318|34168|39
1624410500000|2021-06-23 01:08:20|34333.3|34183.3|34293.2|34143.2|34333.3|34183.3|34288.9|34138.9|40
1624410510000|2021-06-23 01:08:30|34286.5|34136.5|34245.9|34095.9|34286.5|34136.5|34243|34093|37
1624410520000|2021-06-23 01:08:40|34246|34096|34230|34080|34268.4|34118.4|34224.3|34074.3|40
1624410530000|2021-06-23 01:08:50|34223.2|34073.2|34269.2|34119.2|34273.1|34123.1|34220.9|34070.9|34
1624410540000|2021-06-23 01:09:00|34270.7|34120.7|34293.7|34143.7|34293.7|34143.7|34259.4|34109.4|39
1624410550000|2021-06-23 01:09:10|34292.9|34142.9|34286.3|34136.3|34292.9|34142.9|34254.5|34104.5|38
1624410560000|2021-06-23 01:09:20|34281.4|34131.4|34292.2|34142.2|34292.2|34142.2|34267.3|34117.3|35
1624410570000|2021-06-23 01:09:30|34292.5|34142.5|34299|34149|34325|34175|34292.5|34142.5|35
1624410580000|2021-06-23 01:09:40|34301.6|34151.6|34326.2|34176.2|34326.2|34176.2|34286.5|34136.5|38
1624410590000|2021-06-23 01:09:50|34311.4|34161.4|34359.2|34209.2|34359.2|34209.2|34301.1|34151.1|38
1624410600000|2021-06-23 01:10:00|34357.9|34207.9|34321.3|34171.3|34362.2|34212.2|34321.3|34171.3|35
1624410610000|2021-06-23 01:10:10|34325.5|34175.5|34307.9|34157.9|34326.2|34176.2|34307.9|34157.9|37
1624410620000|2021-06-23 01:10:20|34310.4|34160.4|34284.2|34134.2|34310.4|34160.4|34281.8|34131.8|39
1624410630000|2021-06-23 01:10:30|34282.5|34132.5|34279.6|34129.6|34301|34151|34279.5|34129.5|40
1624410640000|2021-06-23 01:10:40|34284|34134|34250.3|34100.3|34290.2|34140.2|34242.9|34092.9|38
1624410650000|2021-06-23 01:10:50|34247.6|34097.6|34252.6|34102.6|34261.7|34111.7|34237.1|34087.1|40
1624410660000|2021-06-23 01:11:00|34251.2|34101.2|34226.4|34076.4|34257.5|34107.5|34226.4|34076.4|40
1624410670000|2021-06-23 01:11:10|34225.6|34075.6|34208.6|34058.6|34225.6|34075.6|34208.3|34058.3|38
1624410680000|2021-06-23 01:11:20|34209.6|34059.6|34259.6|34109.6|34259.6|34109.6|34204.1|34054.1|35
1624410690000|2021-06-23 01:11:30|34261.9|34111.9|34239.6|34089.6|34261.9|34111.9|34235.1|34085.1|37
1624410700000|2021-06-23 01:11:40|34240|34090|34215.7|34065.7|34241|34091|34209.8|34059.8|39
1624410710000|2021-06-23 01:11:50|34216.8|34066.8|34218.6|34068.6|34238.7|34088.7|34211.6|34061.6|31
1624410720000|2021-06-23 01:12:00|34217|34067|34218.7|34068.7|34219.9|34069.9|34208.4|34058.4|34
1624410730000|2021-06-23 01:12:10|34222.6|34072.6|34202|34052|34229.7|34079.7|34202|34052|36
1624410740000|2021-06-23 01:12:20|34204.1|34054.1|34200.9|34050.9|34207.9|34057.9|34199.6|34049.6|37
1624410750000|2021-06-23 01:12:30|34202.4|34052.4|34197.8|34047.8|34204.9|34054.9|34184.5|34034.5|30
1624410760000|2021-06-23 01:12:40|34197.9|34047.9|34186.7|34036.7|34198.8|34048.8|34186.4|34036.4|27
1624410770000|2021-06-23 01:12:50|34188.9|34038.9|34241.8|34091.8|34247.9|34097.9|34188.9|34038.9|30
1624410780000|2021-06-23 01:13:00|34239.7|34089.7|34283.9|34133.9|34294.9|34144.9|34227.4|34077.4|39
1624410790000|2021-06-23 01:13:10|34282.8|34132.8|34242.4|34092.4|34284.5|34134.5|34242.1|34092.1|37
1624410800000|2021-06-23 01:13:20|34238.7|34088.7|34268.2|34118.2|34275.7|34125.7|34213|34063|40
1624410810000|2021-06-23 01:13:30|34267.1|34117.1|34235.4|34085.4|34269|34119|34235.4|34085.4|35
1624410820000|2021-06-23 01:13:40|34235|34085|34248.5|34098.5|34250.8|34100.8|34230.2|34080.2|35
1624410830000|2021-06-23 01:13:50|34248.8|34098.8|34248.9|34098.9|34248.9|34098.9|34233.8|34083.8|34
1624410840000|2021-06-23 01:14:00|34247.6|34097.6|34274.5|34124.5|34286.7|34136.7|34247.6|34097.6|35
1624410850000|2021-06-23 01:14:10|34275.4|34125.4|34282.1|34132.1|34282.1|34132.1|34257.7|34107.7|39
1624410860000|2021-06-23 01:14:20|34288.9|34138.9|34262|34112|34292.3|34142.3|34257|34107|35
1624410870000|2021-06-23 01:14:30|34259.7|34109.7|34251.2|34101.2|34260.5|34110.5|34243.4|34093.4|38
1624410880000|2021-06-23 01:14:40|34250.5|34100.5|34236.5|34086.5|34259.4|34109.4|34236.5|34086.5|39
1624410890000|2021-06-23 01:14:50|34238.3|34088.3|34226.9|34076.9|34245.1|34095.1|34215.6|34065.6|38
1624410900000|2021-06-23 01:15:00|34226.2|34076.2|34281.9|34131.9|34290.1|34140.1|34226|34076|39
1624410910000|2021-06-23 01:15:10|34285.8|34135.8|34252|34102|34287.6|34137.6|34250.3|34100.3|38
1624410920000|2021-06-23 01:15:20|34253.6|34103.6|34230.3|34080.3|34253.6|34103.6|34221.6|34071.6|35
1624410930000|2021-06-23 01:15:30|34230.7|34080.7|34219.8|34069.8|34230.7|34080.7|34217.6|34067.6|27
1624410940000|2021-06-23 01:15:40|34219|34069|34233.5|34083.5|34259|34109|34219|34069|34
1624410950000|2021-06-23 01:15:50|34232.7|34082.7|34216.3|34066.3|34235.9|34085.9|34213.3|34063.3|32
1624410960000|2021-06-23 01:16:00|34215.1|34065.1|34200.4|34050.4|34215.4|34065.4|34194.7|34044.7|33
1624410970000|2021-06-23 01:16:10|34197.5|34047.5|34195.3|34045.3|34197.5|34047.5|34187.9|34037.9|28
1624410980000|2021-06-23 01:16:20|34185.4|34035.4|34205.1|34055.1|34206.8|34056.8|34185.4|34035.4|37
1624410990000|2021-06-23 01:16:30|34207.3|34057.3|34187.7|34037.7|34219.7|34069.7|34187.7|34037.7|36
1624411000000|2021-06-23 01:16:40|34187.3|34037.3|34156.2|34006.2|34188.4|34038.4|34156.2|34006.2|32
1624411010000|2021-06-23 01:16:50|34148.6|33998.6|34125|33975|34150.4|34000.4|34117.3|33967.3|36
1624411020000|2021-06-23 01:17:00|34122.6|33972.6|34141.6|33991.6|34148.7|33998.7|34109.7|33959.7|37
1624411030000|2021-06-23 01:17:10|34140.1|33990.1|34122.8|33972.8|34167.9|34017.9|34122.8|33972.8|40
1624411040000|2021-06-23 01:17:20|34123.2|33973.2|34098.8|33948.8|34123.3|33973.3|34093.1|33943.1|37
1624411050000|2021-06-23 01:17:30|34097.6|33947.6|34079.6|33929.6|34097.6|33947.6|34079.6|33929.6|38
1624411060000|2021-06-23 01:17:40|34081.3|33931.3|34074.9|33924.9|34085.3|33935.3|34065.4|33915.4|36
1624411070000|2021-06-23 01:17:50|34076.9|33926.9|34047.9|33897.9|34087.6|33937.6|34046.7|33896.7|38
1624411080000|2021-06-23 01:18:00|34047|33897|34053.5|33903.5|34074.8|33924.8|34038.3|33888.3|37
1624411090000|2021-06-23 01:18:10|34057.6|33907.6|34038|33888|34066.8|33916.8|34037.5|33887.5|35
1624411100000|2021-06-23 01:18:20|34039.3|33889.3|34041.9|33891.9|34053.9|33903.9|34029.9|33879.9|36
1624411110000|2021-06-23 01:18:30|34042.7|33892.7|34055.4|33905.4|34060.5|33910.5|34042.1|33892.1|31
1624411120000|2021-06-23 01:18:40|34055.8|33905.8|34058.2|33908.2|34065.8|33915.8|34055.5|33905.5|24
1624411130000|2021-06-23 01:18:50|34057.5|33907.5|34049.9|33899.9|34066.2|33916.2|34047.1|33897.1|30
1624411140000|2021-06-23 01:19:00|34056.9|33906.9|34054|33904|34056.9|33906.9|34044.9|33894.9|36
1624411150000|2021-06-23 01:19:10|34054.4|33904.4|34069.5|33919.5|34069.5|33919.5|34050.9|33900.9|34
1624411160000|2021-06-23 01:19:20|34075.4|33925.4|34109.3|33959.3|34124.6|33974.6|34075.4|33925.4|36
1624411170000|2021-06-23 01:19:30|34111|33961|34164.6|34014.6|34164.6|34014.6|34097.2|33947.2|35
1624411180000|2021-06-23 01:19:40|34171|34021|34178.9|34028.9|34183.1|34033.1|34166.9|34016.9|37
1624411190000|2021-06-23 01:19:50|34179|34029|34123.2|33973.2|34179|34029|34121.2|33971.2|39
1624411200000|2021-06-23 01:20:00|34123.3|33973.3|34105|33955|34143.6|33993.6|34104.4|33954.4|37
1624411210000|2021-06-23 01:20:10|34105.2|33955.2|34155.4|34005.4|34160.2|34010.2|34105.2|33955.2|38
1624411220000|2021-06-23 01:20:20|34154.1|34004.1|34177.1|34027.1|34177.1|34027.1|34150.6|34000.6|39
1624411230000|2021-06-23 01:20:30|34177.6|34027.6|34173.9|34023.9|34184.3|34034.3|34162.5|34012.5|35
1624411240000|2021-06-23 01:20:40|34176|34026|34194.7|34044.7|34196.1|34046.1|34173.6|34023.6|37
1624411250000|2021-06-23 01:20:50|34200.4|34050.4|34204.2|34054.2|34214.3|34064.3|34191.6|34041.6|34
1624411260000|2021-06-23 01:21:00|34204.3|34054.3|34159.3|34009.3|34204.3|34054.3|34154.7|34004.7|33
1624411270000|2021-06-23 01:21:10|34157.4|34007.4|34152.6|34002.6|34157.5|34007.5|34147|33997|31
1624411280000|2021-06-23 01:21:20|34147.9|33997.9|34167.6|34017.6|34174.6|34024.6|34146.2|33996.2|33
1624411290000|2021-06-23 01:21:30|34167.9|34017.9|34185.4|34035.4|34191.1|34041.1|34166.8|34016.8|40
1624411300000|2021-06-23 01:21:40|34185.6|34035.6|34156.6|34006.6|34195.1|34045.1|34156.6|34006.6|36
1624411310000|2021-06-23 01:21:50|34161.3|34011.3|34160.2|34010.2|34176.4|34026.4|34149|33999|35
1624411320000|2021-06-23 01:22:00|34159.6|34009.6|34145.1|33995.1|34162.8|34012.8|34141.2|33991.2|35
1624411330000|2021-06-23 01:22:10|34139.5|33989.5|34099.1|33949.1|34151.8|34001.8|34089.2|33939.2|36
1624411340000|2021-06-23 01:22:20|34090.3|33940.3|34127.2|33977.2|34130.2|33980.2|34080.8|33930.8|38
1624411350000|2021-06-23 01:22:30|34127.7|33977.7|34135|33985|34143.2|33993.2|34125|33975|35
1624411360000|2021-06-23 01:22:40|34137|33987|34108.9|33958.9|34139.8|33989.8|34108.6|33958.6|33
1624411370000|2021-06-23 01:22:50|34105|33955|34160.4|34010.4|34170.4|34020.4|34092.1|33942.1|39
1624411380000|2021-06-23 01:23:00|34159.3|34009.3|34204.6|34054.6|34204.6|34054.6|34159.3|34009.3|35
1624411390000|2021-06-23 01:23:10|34204.9|34054.9|34151|34001|34213.6|34063.6|34146.9|33996.9|38
1624411400000|2021-06-23 01:23:20|34150.8|34000.8|34110.6|33960.6|34150.8|34000.8|34110.6|33960.6|40
1624411410000|2021-06-23 01:23:30|34107.6|33957.6|34135.5|33985.5|34135.5|33985.5|34106.5|33956.5|39
1624411420000|2021-06-23 01:23:40|34133.2|33983.2|34123.6|33973.6|34154.8|34004.8|34123.6|33973.6|39
1624411430000|2021-06-23 01:23:50|34123.4|33973.4|34119.9|33969.9|34125.3|33975.3|34108.5|33958.5|31
1624411440000|2021-06-23 01:24:00|34120|33970|34122.1|33972.1|34143.9|33993.9|34118.9|33968.9|37
1624411450000|2021-06-23 01:24:10|34122.6|33972.6|34114.5|33964.5|34137.5|33987.5|34112.1|33962.1|37
1624411460000|2021-06-23 01:24:20|34113.4|33963.4|34116.2|33966.2|34116.2|33966.2|34101.9|33951.9|35
1624411470000|2021-06-23 01:24:30|34119.2|33969.2|34140.7|33990.7|34150.8|34000.8|34118.7|33968.7|39
1624411480000|2021-06-23 01:24:40|34145|33995|34098.4|33948.4|34145|33995|34098.4|33948.4|36
1624411490000|2021-06-23 01:24:50|34099.4|33949.4|34094.3|33944.3|34110.9|33960.9|34093.4|33943.4|33
1624411500000|2021-06-23 01:25:00|34095.4|33945.4|34085.1|33935.1|34113.2|33963.2|34085.1|33935.1|36
1624411510000|2021-06-23 01:25:10|34086.6|33936.6|34053.1|33903.1|34086.6|33936.6|34049.7|33899.7|38
1624411520000|2021-06-23 01:25:20|34052.9|33902.9|34040.9|33890.9|34062.8|33912.8|34040.9|33890.9|38
1624411530000|2021-06-23 01:25:30|34041|33891|34027|33877|34045.1|33895.1|34027|33877|38
1624411540000|2021-06-23 01:25:40|34029.4|33879.4|34022.4|33872.4|34029.4|33879.4|34016|33866|34
1624411550000|2021-06-23 01:25:50|34006.3|33856.3|34000|33850|34011.1|33861.1|33999.2|33849.2|27
1624411560000|2021-06-23 01:26:00|33998.7|33848.7|34007.4|33857.4|34007.4|33857.4|33969.7|33819.7|36
1624411570000|2021-06-23 01:26:10|34006.5|33856.5|34013.3|33863.3|34014|33864|33993.9|33843.9|36
1624411580000|2021-06-23 01:26:20|34014.4|33864.4|34007.7|33857.7|34014.4|33864.4|34005.2|33855.2|28
1624411590000|2021-06-23 01:26:30|34007.6|33857.6|34010.6|33860.6|34012.2|33862.2|34004.5|33854.5|30
1624411600000|2021-06-23 01:26:40|34012.2|33862.2|34040.6|33890.6|34054.5|33904.5|34011.6|33861.6|29
1624411610000|2021-06-23 01:26:50|34040|33890|34016.3|33866.3|34040.1|33890.1|34012.8|33862.8|35
1624411620000|2021-06-23 01:27:00|34015.9|33865.9|34012.6|33862.6|34031.1|33881.1|34012.6|33862.6|33
1624411630000|2021-06-23 01:27:10|34010.3|33860.3|34003.3|33853.3|34013.3|33863.3|33987.3|33837.3|34
1624411640000|2021-06-23 01:27:20|34003.8|33853.8|33988|33838|34020.4|33870.4|33988|33838|36
1624411650000|2021-06-23 01:27:30|33984.1|33834.1|33989.8|33839.8|33993.3|33843.3|33982.2|33832.2|33
1624411660000|2021-06-23 01:27:40|33989.5|33839.5|33980.8|33830.8|33994|33844|33977.3|33827.3|32
1624411670000|2021-06-23 01:27:50|33978.8|33828.8|34004.6|33854.6|34004.6|33854.6|33968.6|33818.6|39
1624411680000|2021-06-23 01:28:00|34004.5|33854.5|33981.6|33831.6|34004.5|33854.5|33980.3|33830.3|26
1624411690000|2021-06-23 01:28:10|33981.7|33831.7|33985.9|33835.9|33987.7|33837.7|33971.2|33821.2|31
1624411700000|2021-06-23 01:28:20|33984.7|33834.7|33978.6|33828.6|33984.7|33834.7|33973.6|33823.6|31
1624411710000|2021-06-23 01:28:30|33982.5|33832.5|33982.7|33832.7|33983.4|33833.4|33977|33827|23
1624411720000|2021-06-23 01:28:40|33983.2|33833.2|33982.7|33832.7|33983.2|33833.2|33981.9|33831.9|15
1624411730000|2021-06-23 01:28:50|33982.5|33832.5|33982.9|33832.9|33984.9|33834.9|33979.4|33829.4|21
1624411740000|2021-06-23 01:29:00|33983.4|33833.4|33983.9|33833.9|33984.5|33834.5|33981|33831|24
1624411750000|2021-06-23 01:29:10|33983.4|33833.4|34007.8|33857.8|34014.8|33864.8|33983.4|33833.4|29
1624411760000|2021-06-23 01:29:20|34007.7|33857.7|34031.6|33881.6|34033.1|33883.1|34005.4|33855.4|31
1624411770000|2021-06-23 01:29:30|34030.5|33880.5|34036.9|33886.9|34046|33896|34022.4|33872.4|27
1624411780000|2021-06-23 01:29:40|34036.3|33886.3|34084.8|33934.8|34096.3|33946.3|34032.9|33882.9|29
1624411790000|2021-06-23 01:29:50|34086.3|33936.3|34072.4|33922.4|34093.9|33943.9|34060.5|33910.5|36
1624411800000|2021-06-23 01:30:00|34073.4|33923.4|34132.4|33982.4|34151.9|34001.9|34073.4|33923.4|35
1624411810000|2021-06-23 01:30:10|34131.4|33981.4|34079.6|33929.6|34134|33984|34079.6|33929.6|39
1624411820000|2021-06-23 01:30:20|34061.5|33911.5|34053.8|33903.8|34072.6|33922.6|34039.5|33889.5|39
1624411830000|2021-06-23 01:30:30|34060.1|33910.1|34022.9|33872.9|34060.1|33910.1|34003.5|33853.5|39
1624411840000|2021-06-23 01:30:40|34019.7|33869.7|34003.9|33853.9|34023.8|33873.8|33992.7|33842.7|37
1624411850000|2021-06-23 01:30:50|34003|33853|33972.6|33822.6|34003|33853|33971.7|33821.7|34
1624411860000|2021-06-23 01:31:00|33975.4|33825.4|33934.4|33784.4|34004|33854|33934|33784|39
1624411870000|2021-06-23 01:31:10|33936.3|33786.3|33933.8|33783.8|33946.3|33796.3|33928.6|33778.6|34
1624411880000|2021-06-23 01:31:20|33926.4|33776.4|33928.6|33778.6|33933.3|33783.3|33920.6|33770.6|29
1624411890000|2021-06-23 01:31:30|33930.4|33780.4|33977.4|33827.4|33977.4|33827.4|33929.8|33779.8|29
1624411900000|2021-06-23 01:31:40|33978.2|33828.2|33934.4|33784.4|33986.9|33836.9|33934.4|33784.4|36
1624411910000|2021-06-23 01:31:50|33934.9|33784.9|33926.4|33776.4|33935.5|33785.5|33925.4|33775.4|28
1624411920000|2021-06-23 01:32:00|33927.4|33777.4|33925.8|33775.8|33930.5|33780.5|33924.4|33774.4|29
1624411930000|2021-06-23 01:32:10|33927.2|33777.2|33956.9|33806.9|33958|33808|33925.1|33775.1|34
1624411940000|2021-06-23 01:32:20|33955.9|33805.9|33928.1|33778.1|33956.8|33806.8|33922.6|33772.6|29
1624411950000|2021-06-23 01:32:30|33928|33778|33919.5|33769.5|33928.1|33778.1|33919.5|33769.5|17
1624411960000|2021-06-23 01:32:40|33919.6|33769.6|33919.6|33769.6|33922|33772|33919.6|33769.6|7
1624411970000|2021-06-23 01:32:50|33919.1|33769.1|33912.1|33762.1|33920.2|33770.2|33909|33759|19
1624411980000|2021-06-23 01:33:00|33910.3|33760.3|33873.5|33723.5|33910.5|33760.5|33868.1|33718.1|36
1624411990000|2021-06-23 01:33:10|33873.6|33723.6|33871.4|33721.4|33881.8|33731.8|33861|33711|30
1624412000000|2021-06-23 01:33:20|33867.3|33717.3|33875.8|33725.8|33888.9|33738.9|33856.6|33706.6|37
1624412010000|2021-06-23 01:33:30|33886.7|33736.7|33874.7|33724.7|33892.9|33742.9|33864.3|33714.3|31
1624412020000|2021-06-23 01:33:40|33870.7|33720.7|33880.6|33730.6|33882.5|33732.5|33867.9|33717.9|30
1624412030000|2021-06-23 01:33:50|33880|33730|33910.4|33760.4|33911.5|33761.5|33878.5|33728.5|33
1624412040000|2021-06-23 01:34:00|33910.3|33760.3|33913.7|33763.7|33919.2|33769.2|33897.7|33747.7|33
1624412050000|2021-06-23 01:34:10|33915.4|33765.4|33947.4|33797.4|33964.4|33814.4|33913.7|33763.7|38
1624412060000|2021-06-23 01:34:20|33949.4|33799.4|33960.2|33810.2|33966.2|33816.2|33943.1|33793.1|36
1624412070000|2021-06-23 01:34:30|33966.8|33816.8|33965.6|33815.6|33970.7|33820.7|33952.5|33802.5|34
1624412080000|2021-06-23 01:34:40|33964.6|33814.6|33974.4|33824.4|33982.2|33832.2|33964.6|33814.6|36
1624412090000|2021-06-23 01:34:50|33974.6|33824.6|34004.4|33854.4|34018.8|33868.8|33974.6|33824.6|37
1624412100000|2021-06-23 01:35:00|34016.7|33866.7|33955.6|33805.6|34017.3|33867.3|33955.6|33805.6|37
1624412110000|2021-06-23 01:35:10|33954.7|33804.7|33951.3|33801.3|33959.8|33809.8|33937|33787|29
1624412120000|2021-06-23 01:35:20|33946.9|33796.9|33952.3|33802.3|33970.9|33820.9|33946.4|33796.4|37
1624412130000|2021-06-23 01:35:30|33955.3|33805.3|33920.2|33770.2|33955.3|33805.3|33913.8|33763.8|33
1624412140000|2021-06-23 01:35:40|33912.1|33762.1|33911.8|33761.8|33921.5|33771.5|33907.4|33757.4|31
1624412150000|2021-06-23 01:35:50|33912|33762|33917.1|33767.1|33941.2|33791.2|33908.9|33758.9|35
1624412160000|2021-06-23 01:36:00|33919.9|33769.9|33901.7|33751.7|33922|33772|33901.7|33751.7|32
1624412170000|2021-06-23 01:36:10|33901.6|33751.6|33892.3|33742.3|33904.6|33754.6|33884.1|33734.1|33
1624412180000|2021-06-23 01:36:20|33887.2|33737.2|33886.7|33736.7|33887.9|33737.9|33877|33727|32
1624412190000|2021-06-23 01:36:30|33891.6|33741.6|33896.1|33746.1|33896.1|33746.1|33875|33725|37
1624412200000|2021-06-23 01:36:40|33898.9|33748.9|33918.5|33768.5|33928.2|33778.2|33895.5|33745.5|31
1624412210000|2021-06-23 01:36:50|33919.7|33769.7|33913.2|33763.2|33922.9|33772.9|33905.5|33755.5|36
1624412220000|2021-06-23 01:37:00|33913.7|33763.7|33930|33780|33930|33780|33904.2|33754.2|32
1624412230000|2021-06-23 01:37:10|33934.8|33784.8|33921.9|33771.9|33936.4|33786.4|33915.6|33765.6|35
1624412240000|2021-06-23 01:37:20|33920.5|33770.5|33913|33763|33922.5|33772.5|33909.8|33759.8|34
1624412250000|2021-06-23 01:37:30|33912|33762|33905.4|33755.4|33912|33762|33895.9|33745.9|33
1624412260000|2021-06-23 01:37:40|33906.5|33756.5|33893.4|33743.4|33906.5|33756.5|33893.4|33743.4|28
1624412270000|2021-06-23 01:37:50|33893.7|33743.7|33896.3|33746.3|33903.7|33753.7|33893|33743|26
1624412280000|2021-06-23 01:38:00|33900|33750|33923.3|33773.3|33924.2|33774.2|33898.9|33748.9|31
1624412290000|2021-06-23 01:38:10|33918.6|33768.6|33894.5|33744.5|33924.7|33774.7|33894|33744|29
1624412300000|2021-06-23 01:38:20|33893.6|33743.6|33895.2|33745.2|33899|33749|33893.6|33743.6|32
1624412310000|2021-06-23 01:38:30|33895|33745|33891.9|33741.9|33903.7|33753.7|33889.7|33739.7|34
1624412320000|2021-06-23 01:38:40|33889.2|33739.2|33888.9|33738.9|33900.4|33750.4|33885.3|33735.3|33
1624412330000|2021-06-23 01:38:50|33893.6|33743.6|33894.8|33744.8|33907.1|33757.1|33893.1|33743.1|36
1624412340000|2021-06-23 01:39:00|33898.2|33748.2|33897.1|33747.1|33900.9|33750.9|33892.1|33742.1|30
1624412350000|2021-06-23 01:39:10|33896.7|33746.7|33892.7|33742.7|33896.7|33746.7|33887.8|33737.8|33
1624412360000|2021-06-23 01:39:20|33892|33742|33881.5|33731.5|33892|33742|33881.5|33731.5|31
1624412370000|2021-06-23 01:39:30|33881.6|33731.6|33884.4|33734.4|33886|33736|33881.6|33731.6|19
1624412380000|2021-06-23 01:39:40|33885.4|33735.4|33877|33727|33885.9|33735.9|33876|33726|21
1624412390000|2021-06-23 01:39:50|33877.2|33727.2|33880.7|33730.7|33885.2|33735.2|33876.5|33726.5|17
1624412400000|2021-06-23 01:40:00|33882|33732|33878.9|33728.9|33883.8|33733.8|33877.5|33727.5|25
1624412410000|2021-06-23 01:40:10|33879.4|33729.4|33877.5|33727.5|33879.4|33729.4|33876.3|33726.3|20
1624412420000|2021-06-23 01:40:20|33877.2|33727.2|33894.6|33744.6|33899.3|33749.3|33876|33726|31
1624412430000|2021-06-23 01:40:30|33894.1|33744.1|33895.6|33745.6|33899.1|33749.1|33887.2|33737.2|28
1624412440000|2021-06-23 01:40:40|33894.6|33744.6|33904.4|33754.4|33904.7|33754.7|33892.4|33742.4|33
1624412450000|2021-06-23 01:40:50|33907.2|33757.2|33914.8|33764.8|33937.3|33787.3|33907.1|33757.1|38
1624412460000|2021-06-23 01:41:00|33915.9|33765.9|33914.1|33764.1|33917.9|33767.9|33912.4|33762.4|30
1624412470000|2021-06-23 01:41:10|33914.2|33764.2|33922.8|33772.8|33922.8|33772.8|33909.5|33759.5|37
1624412480000|2021-06-23 01:41:20|33926|33776|33929|33779|33934.2|33784.2|33924|33774|35
1624412490000|2021-06-23 01:41:30|33928.8|33778.8|33944.6|33794.6|33944.8|33794.8|33928.8|33778.8|29
1624412500000|2021-06-23 01:41:40|33944.4|33794.4|33943.4|33793.4|33970.6|33820.6|33943.4|33793.4|31
1624412510000|2021-06-23 01:41:50|33952|33802|33964.6|33814.6|33965.2|33815.2|33949.7|33799.7|31
1624412520000|2021-06-23 01:42:00|33964.5|33814.5|33970.5|33820.5|33972.9|33822.9|33964.5|33814.5|31
1624412530000|2021-06-23 01:42:10|33970.8|33820.8|33932.6|33782.6|33972.6|33822.6|33931|33781|31
1624412540000|2021-06-23 01:42:20|33931.5|33781.5|33922.7|33772.7|33933.8|33783.8|33922.1|33772.1|31
1624412550000|2021-06-23 01:42:30|33921.8|33771.8|33921.3|33771.3|33921.8|33771.8|33904.3|33754.3|35
1624412560000|2021-06-23 01:42:40|33919.1|33769.1|33927.8|33777.8|33928.7|33778.7|33915.5|33765.5|31
1624412570000|2021-06-23 01:42:50|33927.7|33777.7|33948.6|33798.6|33948.6|33798.6|33925|33775|35
1624412580000|2021-06-23 01:43:00|33949.5|33799.5|33936.1|33786.1|33950.8|33800.8|33931.8|33781.8|33
1624412590000|2021-06-23 01:43:10|33936.2|33786.2|33920.7|33770.7|33936.2|33786.2|33915.7|33765.7|33
1624412600000|2021-06-23 01:43:20|33920.2|33770.2|33935.1|33785.1|33936.6|33786.6|33920.2|33770.2|18
1624412610000|2021-06-23 01:43:30|33934.7|33784.7|33960.3|33810.3|33960.3|33810.3|33927.6|33777.6|18
1624412620000|2021-06-23 01:43:40|33951.6|33801.6|33949.1|33799.1|33965.5|33815.5|33939.1|33789.1|34
1624412630000|2021-06-23 01:43:50|33957.3|33807.3|33969.4|33819.4|33969.4|33819.4|33950.3|33800.3|26
1624412640000|2021-06-23 01:44:00|33971.2|33821.2|33955.4|33805.4|33974.2|33824.2|33953.7|33803.7|29
1624412650000|2021-06-23 01:44:10|33956.5|33806.5|33976.5|33826.5|33976.5|33826.5|33943.4|33793.4|38
1624412660000|2021-06-23 01:44:20|33975.5|33825.5|33973.4|33823.4|33976.3|33826.3|33962|33812|32
1624412670000|2021-06-23 01:44:30|33971.5|33821.5|33953|33803|33971.5|33821.5|33946.2|33796.2|35
1624412680000|2021-06-23 01:44:40|33952.9|33802.9|33946.6|33796.6|33954|33804|33928.5|33778.5|34
1624412690000|2021-06-23 01:44:50|33943.9|33793.9|33924.8|33774.8|33943.9|33793.9|33924.8|33774.8|33
1624412700000|2021-06-23 01:45:00|33922.1|33772.1|33962.3|33812.3|33962.3|33812.3|33918.6|33768.6|37
1624412710000|2021-06-23 01:45:10|33963.4|33813.4|33962|33812|33969.8|33819.8|33954.5|33804.5|34
1624412720000|2021-06-23 01:45:20|33969.1|33819.1|33947.3|33797.3|33969.1|33819.1|33944.3|33794.3|36
1624412730000|2021-06-23 01:45:30|33947.4|33797.4|33959.3|33809.3|33972.1|33822.1|33947.4|33797.4|36
1624412740000|2021-06-23 01:45:40|33960.6|33810.6|33958.9|33808.9|33965.9|33815.9|33956.1|33806.1|29
1624412750000|2021-06-23 01:45:50|33958.8|33808.8|33974.2|33824.2|33974.2|33824.2|33958.8|33808.8|27
1624412760000|2021-06-23 01:46:00|33974.6|33824.6|33960.2|33810.2|33975.4|33825.4|33957|33807|27
1624412770000|2021-06-23 01:46:10|33959.9|33809.9|33960.7|33810.7|33971.7|33821.7|33957.7|33807.7|30
1624412780000|2021-06-23 01:46:20|33961.8|33811.8|33962.2|33812.2|33964.5|33814.5|33957.7|33807.7|33
1624412790000|2021-06-23 01:46:30|33962|33812|33950.9|33800.9|33962|33812|33948.6|33798.6|26
1624412800000|2021-06-23 01:46:40|33948.5|33798.5|33952.4|33802.4|33952.4|33802.4|33945.5|33795.5|22
1624412810000|2021-06-23 01:46:50|33951.7|33801.7|33951.9|33801.9|33958.6|33808.6|33944.4|33794.4|29
1624412820000|2021-06-23 01:47:00|33955.5|33805.5|33940.1|33790.1|33955.5|33805.5|33931.1|33781.1|35
1624412830000|2021-06-23 01:47:10|33939.9|33789.9|33928.6|33778.6|33940.3|33790.3|33928.6|33778.6|28
1624412840000|2021-06-23 01:47:20|33928.1|33778.1|33940.9|33790.9|33941.8|33791.8|33923.5|33773.5|32
1624412850000|2021-06-23 01:47:30|33941.4|33791.4|33927.7|33777.7|33941.4|33791.4|33927.7|33777.7|29
1624412860000|2021-06-23 01:47:40|33927.4|33777.4|33913|33763|33927.4|33777.4|33911|33761|30
1624412870000|2021-06-23 01:47:50|33912.9|33762.9|33921.2|33771.2|33922|33772|33911.8|33761.8|37
1624412880000|2021-06-23 01:48:00|33920.8|33770.8|33910.3|33760.3|33924.1|33774.1|33901.1|33751.1|30
1624412890000|2021-06-23 01:48:10|33916.2|33766.2|33935.9|33785.9|33939.7|33789.7|33911.2|33761.2|36
1624412900000|2021-06-23 01:48:20|33934.7|33784.7|33938.1|33788.1|33952.2|33802.2|33933.6|33783.6|31
1624412910000|2021-06-23 01:48:30|33937.2|33787.2|33915.6|33765.6|33937.2|33787.2|33914.3|33764.3|25
1624412920000|2021-06-23 01:48:40|33915.7|33765.7|33926.1|33776.1|33926.1|33776.1|33914.5|33764.5|31
1624412930000|2021-06-23 01:48:50|33926.2|33776.2|33915.9|33765.9|33926.2|33776.2|33911.4|33761.4|29
1624412940000|2021-06-23 01:49:00|33919.3|33769.3|33925.3|33775.3|33925.3|33775.3|33908.7|33758.7|29
1624412950000|2021-06-23 01:49:10|33923.8|33773.8|33900|33750|33923.8|33773.8|33899.7|33749.7|26
1624412960000|2021-06-23 01:49:20|33899.6|33749.6|33898.3|33748.3|33901.2|33751.2|33891|33741|18
1624412970000|2021-06-23 01:49:30|33895.9|33745.9|33884.3|33734.3|33897.2|33747.2|33883.1|33733.1|31
1624412980000|2021-06-23 01:49:40|33884.1|33734.1|33877|33727|33890.9|33740.9|33858.2|33708.2|31
1624412990000|2021-06-23 01:49:50|33881.4|33731.4|33849.6|33699.6|33886.8|33736.8|33849.6|33699.6|33
1624413000000|2021-06-23 01:50:00|33849.7|33699.7|33851.1|33701.1|33863.5|33713.5|33849.7|33699.7|36
1624413010000|2021-06-23 01:50:10|33851|33701|33832.2|33682.2|33855|33705|33829.9|33679.9|30
1624413020000|2021-06-23 01:50:20|33833.2|33683.2|33824.6|33674.6|33835.9|33685.9|33824.2|33674.2|35
1624413030000|2021-06-23 01:50:30|33824.5|33674.5|33816.7|33666.7|33825.4|33675.4|33813.4|33663.4|32
1624413040000|2021-06-23 01:50:40|33816.9|33666.9|33792.7|33642.7|33816.9|33666.9|33785.2|33635.2|37
1624413050000|2021-06-23 01:50:50|33793.8|33643.8|33785.6|33635.6|33814.3|33664.3|33784.1|33634.1|40
1624413060000|2021-06-23 01:51:00|33785.5|33635.5|33802.9|33652.9|33810|33660|33785.5|33635.5|31
1624413070000|2021-06-23 01:51:10|33803|33653|33804.6|33654.6|33811.7|33661.7|33798.4|33648.4|22
1624413080000|2021-06-23 01:51:20|33805.7|33655.7|33791.2|33641.2|33813.4|33663.4|33791.2|33641.2|32
1624413090000|2021-06-23 01:51:30|33792.4|33642.4|33789|33639|33797.9|33647.9|33788.3|33638.3|35
1624413100000|2021-06-23 01:51:40|33790.5|33640.5|33769.7|33619.7|33790.5|33640.5|33766.3|33616.3|35
1624413110000|2021-06-23 01:51:50|33769.5|33619.5|33788.1|33638.1|33795.8|33645.8|33769|33619|35
1624413120000|2021-06-23 01:52:00|33791|33641|33799.3|33649.3|33802.9|33652.9|33790.8|33640.8|34
1624413130000|2021-06-23 01:52:10|33796.5|33646.5|33816.7|33666.7|33818.6|33668.6|33796.4|33646.4|33
1624413140000|2021-06-23 01:52:20|33816.3|33666.3|33812|33662|33827.3|33677.3|33812|33662|36
1624413150000|2021-06-23 01:52:30|33811.8|33661.8|33821.9|33671.9|33821.9|33671.9|33811.4|33661.4|33
1624413160000|2021-06-23 01:52:40|33822.3|33672.3|33827.7|33677.7|33827.7|33677.7|33822.3|33672.3|19
1624413170000|2021-06-23 01:52:50|33827.6|33677.6|33823.9|33673.9|33828.7|33678.7|33817.2|33667.2|31
1624413180000|2021-06-23 01:53:00|33824.6|33674.6|33826.8|33676.8|33826.8|33676.8|33817.3|33667.3|30
1624413190000|2021-06-23 01:53:10|33822.3|33672.3|33826.2|33676.2|33826.7|33676.7|33821.2|33671.2|32
1624413200000|2021-06-23 01:53:20|33827.7|33677.7|33847.9|33697.9|33847.9|33697.9|33827.7|33677.7|24
1624413210000|2021-06-23 01:53:30|33844.5|33694.5|33865.7|33715.7|33865.7|33715.7|33844.5|33694.5|29
1624413220000|2021-06-23 01:53:40|33867.3|33717.3|33884.8|33734.8|33884.8|33734.8|33867.3|33717.3|38
1624413230000|2021-06-23 01:53:50|33885.8|33735.8|33881.8|33731.8|33885.8|33735.8|33875.8|33725.8|36
1624413240000|2021-06-23 01:54:00|33882|33732|33892.3|33742.3|33892.3|33742.3|33881.2|33731.2|32
1624413250000|2021-06-23 01:54:10|33892|33742|33891.9|33741.9|33892.8|33742.8|33891.2|33741.2|23
1624413260000|2021-06-23 01:54:20|33892.6|33742.6|33892.1|33742.1|33893.5|33743.5|33891.4|33741.4|18
1624413270000|2021-06-23 01:54:30|33891.9|33741.9|33930.6|33780.6|33930.6|33780.6|33891.3|33741.3|31
1624413280000|2021-06-23 01:54:40|33929.5|33779.5|33952.3|33802.3|33953.5|33803.5|33929.1|33779.1|33
1624413290000|2021-06-23 01:54:50|33952.7|33802.7|33956|33806|33981.7|33831.7|33948.6|33798.6|35
1624413300000|2021-06-23 01:55:00|33955.8|33805.8|33932.4|33782.4|33967|33817|33932.4|33782.4|34
1624413310000|2021-06-23 01:55:10|33932.8|33782.8|33954.3|33804.3|33954.3|33804.3|33930|33780|35
1624413320000|2021-06-23 01:55:20|33954.6|33804.6|33974.7|33824.7|33982.5|33832.5|33948.5|33798.5|34
1624413330000|2021-06-23 01:55:30|33973.7|33823.7|33982.5|33832.5|33988.2|33838.2|33971.8|33821.8|28
1624413340000|2021-06-23 01:55:40|33983.4|33833.4|33985.2|33835.2|33991|33841|33981.9|33831.9|31
1624413350000|2021-06-23 01:55:50|33985.4|33835.4|33986|33836|33988.3|33838.3|33985.2|33835.2|28
1624413360000|2021-06-23 01:56:00|33986.3|33836.3|33988.1|33838.1|33990.9|33840.9|33986.3|33836.3|17
1624413370000|2021-06-23 01:56:10|33987.2|33837.2|33990.3|33840.3|33990.6|33840.6|33983.9|33833.9|22
1624413380000|2021-06-23 01:56:20|33990.7|33840.7|33995.3|33845.3|33995.3|33845.3|33990.7|33840.7|21
1624413390000|2021-06-23 01:56:30|33998.1|33848.1|34017|33867|34021.9|33871.9|33998.1|33848.1|36
1624413400000|2021-06-23 01:56:40|34017.2|33867.2|34037|33887|34040.4|33890.4|34017.1|33867.1|31
1624413410000|2021-06-23 01:56:50|34039.7|33889.7|34051.3|33901.3|34051.9|33901.9|34036.1|33886.1|30
1624413420000|2021-06-23 01:57:00|34050.8|33900.8|34069.7|33919.7|34069.7|33919.7|34038.3|33888.3|34
1624413430000|2021-06-23 01:57:10|34071.7|33921.7|34072.2|33922.2|34073.6|33923.6|34052.9|33902.9|36
1624413440000|2021-06-23 01:57:20|34073|33923|34067|33917|34073|33923|34067|33917|30
1624413450000|2021-06-23 01:57:30|34067.7|33917.7|34065.6|33915.6|34068.3|33918.3|34059.7|33909.7|33
1624413460000|2021-06-23 01:57:40|34065.4|33915.4|34041.5|33891.5|34065.9|33915.9|34041.5|33891.5|38
1624413470000|2021-06-23 01:57:50|34042.2|33892.2|34045.9|33895.9|34057.6|33907.6|34035.5|33885.5|33
1624413480000|2021-06-23 01:58:00|34039.1|33889.1|34019.5|33869.5|34043|33893|34019.5|33869.5|34
1624413490000|2021-06-23 01:58:10|34020.5|33870.5|34052.4|33902.4|34056.8|33906.8|34015|33865|34
1624413500000|2021-06-23 01:58:20|34052.3|33902.3|34057.4|33907.4|34059.3|33909.3|34047.6|33897.6|26
1624413510000|2021-06-23 01:58:30|34057.3|33907.3|34071.2|33921.2|34071.2|33921.2|34057.3|33907.3|20
1624413520000|2021-06-23 01:58:40|34071.3|33921.3|34088.5|33938.5|34094.3|33944.3|34071.3|33921.3|32
1624413530000|2021-06-23 01:58:50|34089|33939|34091.3|33941.3|34091.3|33941.3|34081.4|33931.4|38
1624413540000|2021-06-23 01:59:00|34091.4|33941.4|34142.1|33992.1|34142.1|33992.1|34091.4|33941.4|36
1624413550000|2021-06-23 01:59:10|34141.3|33991.3|34141.7|33991.7|34145.8|33995.8|34130.8|33980.8|35
1624413560000|2021-06-23 01:59:20|34141.8|33991.8|34129.2|33979.2|34141.8|33991.8|34126.2|33976.2|33
1624413570000|2021-06-23 01:59:30|34128.2|33978.2|34109.7|33959.7|34129.3|33979.3|34107.4|33957.4|29
1624413580000|2021-06-23 01:59:40|34109.3|33959.3|34126.5|33976.5|34128.8|33978.8|34106.9|33956.9|35
1624413590000|2021-06-23 01:59:50|34125.6|33975.6|34115.9|33965.9|34126.4|33976.4|34112.3|33962.3|31
1624413600000|2021-06-23 02:00:00|34114.5|33964.5|34181.7|34031.7|34181.7|34031.7|34114.5|33964.5|34
1624413610000|2021-06-23 02:00:10|34181.5|34031.5|34179.6|34029.6|34203|34053|34171.9|34021.9|37
1624413620000|2021-06-23 02:00:20|34179.4|34029.4|34176.7|34026.7|34193.2|34043.2|34164.2|34014.2|38
1624413630000|2021-06-23 02:00:30|34185.8|34035.8|34193.3|34043.3|34199.1|34049.1|34172.1|34022.1|38
1624413640000|2021-06-23 02:00:40|34189.7|34039.7|34215.6|34065.6|34215.6|34065.6|34183.8|34033.8|37
1624413650000|2021-06-23 02:00:50|34215.3|34065.3|34223|34073|34223|34073|34204.7|34054.7|36
1624413660000|2021-06-23 02:01:00|34225.6|34075.6|34237|34087|34238.5|34088.5|34223.4|34073.4|39
1624413670000|2021-06-23 02:01:10|34237.4|34087.4|34210.2|34060.2|34238.5|34088.5|34210.2|34060.2|29
1624413680000|2021-06-23 02:01:20|34210.6|34060.6|34207|34057|34216.4|34066.4|34193.8|34043.8|40
1624413690000|2021-06-23 02:01:30|34207.5|34057.5|34216.2|34066.2|34229.2|34079.2|34207.5|34057.5|33
1624413700000|2021-06-23 02:01:40|34214.6|34064.6|34220.8|34070.8|34229.6|34079.6|34212.8|34062.8|30
1624413710000|2021-06-23 02:01:50|34223.8|34073.8|34232.4|34082.4|34241.7|34091.7|34207.1|34057.1|34
1624413720000|2021-06-23 02:02:00|34235.7|34085.7|34245.3|34095.3|34258.8|34108.8|34235.7|34085.7|31
1624413730000|2021-06-23 02:02:10|34243.9|34093.9|34250|34100|34256.9|34106.9|34239|34089|26
1624413740000|2021-06-23 02:02:20|34246.8|34096.8|34237.5|34087.5|34246.8|34096.8|34236.2|34086.2|28
1624413750000|2021-06-23 02:02:30|34236.9|34086.9|34225.3|34075.3|34237.7|34087.7|34211.1|34061.1|38
1624413760000|2021-06-23 02:02:40|34215.4|34065.4|34210|34060|34233.1|34083.1|34207.9|34057.9|33
1624413770000|2021-06-23 02:02:50|34211.9|34061.9|34217|34067|34223.2|34073.2|34209.3|34059.3|36
1624413780000|2021-06-23 02:03:00|34223.9|34073.9|34228.8|34078.8|34243.2|34093.2|34221|34071|37
1624413790000|2021-06-23 02:03:10|34229.6|34079.6|34205|34055|34242.1|34092.1|34205|34055|33
1624413800000|2021-06-23 02:03:20|34203.2|34053.2|34174.7|34024.7|34203.8|34053.8|34174.3|34024.3|34
1624413810000|2021-06-23 02:03:30|34172.2|34022.2|34130.1|33980.1|34173.6|34023.6|34127.8|33977.8|36
1624413820000|2021-06-23 02:03:40|34133.8|33983.8|34152.5|34002.5|34155.9|34005.9|34124.6|33974.6|39
1624413830000|2021-06-23 02:03:50|34150.5|34000.5|34113.1|33963.1|34150.5|34000.5|34102.3|33952.3|39
1624413840000|2021-06-23 02:04:00|34107.2|33957.2|34092.2|33942.2|34110.4|33960.4|34090.3|33940.3|37
1624413850000|2021-06-23 02:04:10|34092.9|33942.9|34097.1|33947.1|34106.4|33956.4|34083.7|33933.7|39
1624413860000|2021-06-23 02:04:20|34097.2|33947.2|34093.8|33943.8|34106.1|33956.1|34084|33934|38
1624413870000|2021-06-23 02:04:30|34099.4|33949.4|34081.1|33931.1|34099.4|33949.4|34074.4|33924.4|39
1624413880000|2021-06-23 02:04:40|34081|33931|34079.3|33929.3|34088|33938|34073.9|33923.9|37
1624413890000|2021-06-23 02:04:50|34081.8|33931.8|34067.2|33917.2|34084.5|33934.5|34050|33900|32
1624413900000|2021-06-23 02:05:00|34067.6|33917.6|34042.2|33892.2|34069|33919|34039.3|33889.3|36
1624413910000|2021-06-23 02:05:10|34036.2|33886.2|34002.1|33852.1|34042.2|33892.2|33999.1|33849.1|37
1624413920000|2021-06-23 02:05:20|34002|33852|34019.7|33869.7|34019.7|33869.7|33992.6|33842.6|38
1624413930000|2021-06-23 02:05:30|34025.5|33875.5|34050.2|33900.2|34054|33904|34025.5|33875.5|39
1624413940000|2021-06-23 02:05:40|34051.4|33901.4|34079.6|33929.6|34092.9|33942.9|34051.4|33901.4|40
1624413950000|2021-06-23 02:05:50|34080.2|33930.2|34091.6|33941.6|34098.6|33948.6|34074.5|33924.5|37
1624413960000|2021-06-23 02:06:00|34093.6|33943.6|34119|33969|34122.9|33972.9|34093.6|33943.6|32
1624413970000|2021-06-23 02:06:10|34119.2|33969.2|34124.4|33974.4|34124.4|33974.4|34115.2|33965.2|28
1624413980000|2021-06-23 02:06:20|34114.4|33964.4|34084.5|33934.5|34114.4|33964.4|34078.9|33928.9|33
1624413990000|2021-06-23 02:06:30|34084.2|33934.2|34082.2|33932.2|34087.4|33937.4|34077.4|33927.4|33
1624414000000|2021-06-23 02:06:40|34082|33932|34040.4|33890.4|34082|33932|34040.4|33890.4|39
1624414010000|2021-06-23 02:06:50|34049.9|33899.9|34034.7|33884.7|34051.4|33901.4|34017.1|33867.1|36
1624414020000|2021-06-23 02:07:00|34023.1|33873.1|34002.3|33852.3|34039.4|33889.4|33999.8|33849.8|32
1624414030000|2021-06-23 02:07:10|34002.8|33852.8|33995.3|33845.3|34005.4|33855.4|33995.1|33845.1|31
1624414040000|2021-06-23 02:07:20|33971.5|33821.5|33961.8|33811.8|33979.1|33829.1|33961.8|33811.8|31
1624414050000|2021-06-23 02:07:30|33963.1|33813.1|33963.3|33813.3|33976.3|33826.3|33957.4|33807.4|33
1624414060000|2021-06-23 02:07:40|33964.2|33814.2|33975.2|33825.2|33986.6|33836.6|33964.2|33814.2|32
1624414070000|2021-06-23 02:07:50|33975.6|33825.6|33958.1|33808.1|33980.5|33830.5|33958.1|33808.1|36
1624414080000|2021-06-23 02:08:00|33957.1|33807.1|33966.3|33816.3|33967.7|33817.7|33954.7|33804.7|37
1624414090000|2021-06-23 02:08:10|33967.2|33817.2|33972.4|33822.4|33976.5|33826.5|33964.2|33814.2|32
1624414100000|2021-06-23 02:08:20|33972.3|33822.3|33954.2|33804.2|33972.9|33822.9|33954.2|33804.2|34
1624414110000|2021-06-23 02:08:30|33954.3|33804.3|33962.9|33812.9|33962.9|33812.9|33946.9|33796.9|28
1624414120000|2021-06-23 02:08:40|33963.4|33813.4|33960.5|33810.5|33965.9|33815.9|33947.5|33797.5|35
1624414130000|2021-06-23 02:08:50|33957.2|33807.2|33924.4|33774.4|33960|33810|33920.4|33770.4|37
1624414140000|2021-06-23 02:09:00|33924.6|33774.6|33922.8|33772.8|33927.9|33777.9|33913.6|33763.6|38
1624414150000|2021-06-23 02:09:10|33922.3|33772.3|33940.6|33790.6|33941.4|33791.4|33919.8|33769.8|29
1624414160000|2021-06-23 02:09:20|33940.3|33790.3|33943.8|33793.8|33958.1|33808.1|33940.2|33790.2|29
1624414170000|2021-06-23 02:09:30|33944|33794|33969|33819|33969|33819|33944|33794|31
1624414180000|2021-06-23 02:09:40|33969.1|33819.1|33963|33813|33979|33829|33961.6|33811.6|33
1624414190000|2021-06-23 02:09:50|33963.9|33813.9|33986.5|33836.5|33986.5|33836.5|33963.9|33813.9|28
1624414200000|2021-06-23 02:10:00|33990.2|33840.2|33983.5|33833.5|33993.6|33843.6|33982.1|33832.1|20
1624414210000|2021-06-23 02:10:10|33983.6|33833.6|33969.2|33819.2|33983.7|33833.7|33969.2|33819.2|29
1624414220000|2021-06-23 02:10:20|33969.4|33819.4|33980.5|33830.5|33983.4|33833.4|33969.4|33819.4|27
1624414230000|2021-06-23 02:10:30|33980.3|33830.3|33977|33827|33992.5|33842.5|33976.6|33826.6|25
1624414240000|2021-06-23 02:10:40|33976.8|33826.8|33981.7|33831.7|33984.1|33834.1|33973.9|33823.9|32
1624414250000|2021-06-23 02:10:50|33981|33831|33995.9|33845.9|33997.3|33847.3|33979.8|33829.8|22
1624414260000|2021-06-23 02:11:00|33996.3|33846.3|34004.9|33854.9|34004.9|33854.9|33996.3|33846.3|21
1624414270000|2021-06-23 02:11:10|34007.8|33857.8|34028.8|33878.8|34028.8|33878.8|34002.3|33852.3|31
1624414280000|2021-06-23 02:11:20|34029.8|33879.8|34029.9|33879.9|34044.9|33894.9|34029.8|33879.8|33
1624414290000|2021-06-23 02:11:30|34031.4|33881.4|34045.8|33895.8|34050.2|33900.2|34031.4|33881.4|31
1624414300000|2021-06-23 02:11:40|34046.4|33896.4|34079.7|33929.7|34082.6|33932.6|34046.4|33896.4|29
1624414310000|2021-06-23 02:11:50|34080.1|33930.1|34034.5|33884.5|34080.1|33930.1|34030.2|33880.2|37
1624414320000|2021-06-23 02:12:00|34035|33885|34030.7|33880.7|34039.4|33889.4|34030.7|33880.7|30
1624414330000|2021-06-23 02:12:10|34029.9|33879.9|34036|33886|34036|33886|34011.6|33861.6|39
1624414340000|2021-06-23 02:12:20|34038.7|33888.7|34032.7|33882.7|34045.3|33895.3|34032.7|33882.7|32
1624414350000|2021-06-23 02:12:30|34031|33881|34028.7|33878.7|34043|33893|34027|33877|34
1624414360000|2021-06-23 02:12:40|34034.3|33884.3|34023.1|33873.1|34038.3|33888.3|34020.3|33870.3|26
1624414370000|2021-06-23 02:12:50|34021.8|33871.8|34035.6|33885.6|34035.6|33885.6|34021.8|33871.8|19
1624414380000|2021-06-23 02:13:00|34029.8|33879.8|34020.9|33870.9|34029.8|33879.8|34017.6|33867.6|18
1624414390000|2021-06-23 02:13:10|34018.9|33868.9|34018.6|33868.6|34022.8|33872.8|34006|33856|12
1624414400000|2021-06-23 02:13:20|34014.7|33864.7|34013.7|33863.7|34019.1|33869.1|34004.7|33854.7|14
1624414410000|2021-06-23 02:13:30|34010.7|33860.7|34011.2|33861.2|34014.2|33864.2|34005.9|33855.9|15
1624414420000|2021-06-23 02:13:40|34002.8|33852.8|33979.1|33829.1|34002.8|33852.8|33975.2|33825.2|22
1624414430000|2021-06-23 02:13:50|33979.5|33829.5|33979.4|33829.4|33985.7|33835.7|33974.6|33824.6|24
1624414440000|2021-06-23 02:14:00|33974.3|33824.3|33978.5|33828.5|33978.5|33828.5|33972.8|33822.8|17
1624414450000|2021-06-23 02:14:10|33973.9|33823.9|33960.5|33810.5|33974.5|33824.5|33957.5|33807.5|27
1624414460000|2021-06-23 02:14:20|33959.2|33809.2|33939.5|33789.5|33965.2|33815.2|33939|33789|33
1624414470000|2021-06-23 02:14:30|33938.3|33788.3|33927.5|33777.5|33975.1|33825.1|33921.8|33771.8|30
1624414480000|2021-06-23 02:14:40|33927.6|33777.6|33936.3|33786.3|33937.6|33787.6|33925.9|33775.9|35
1624414490000|2021-06-23 02:14:50|33931.5|33781.5|33935|33785|33937.4|33787.4|33930.8|33780.8|25
1624414500000|2021-06-23 02:15:00|33930.4|33780.4|33949.5|33799.5|33958.2|33808.2|33929.7|33779.7|24
1624414510000|2021-06-23 02:15:10|33948.5|33798.5|33936.9|33786.9|33953.3|33803.3|33935.5|33785.5|19
1624414520000|2021-06-23 02:15:20|33937.8|33787.8|33936.2|33786.2|33943.2|33793.2|33935.8|33785.8|10
1624414530000|2021-06-23 02:15:30|33933.9|33783.9|33928.9|33778.9|33936.9|33786.9|33927.4|33777.4|15
1624414540000|2021-06-23 02:15:40|33927.4|33777.4|33919.6|33769.6|33929.2|33779.2|33906.5|33756.5|25
1624414550000|2021-06-23 02:15:50|33920.8|33770.8|33887|33737|33921.7|33771.7|33887|33737|22
1624414560000|2021-06-23 02:16:00|33901.5|33751.5|33901.5|33751.5|33915.7|33765.7|33897.7|33747.7|34
1624414570000|2021-06-23 02:16:10|33903.1|33753.1|33901.1|33751.1|33904.2|33754.2|33901.1|33751.1|13
1624414580000|2021-06-23 02:16:20|33898.4|33748.4|33901.4|33751.4|33905.4|33755.4|33895.1|33745.1|20
1624414590000|2021-06-23 02:16:30|33899.7|33749.7|33894.6|33744.6|33900.6|33750.6|33894.5|33744.5|25
1624414600000|2021-06-23 02:16:40|33893.7|33743.7|33895|33745|33899.6|33749.6|33892.7|33742.7|12
1624414610000|2021-06-23 02:16:50|33894.9|33744.9|33857|33707|33894.9|33744.9|33854.7|33704.7|25
1624414620000|2021-06-23 02:17:00|33861.7|33711.7|33876.2|33726.2|33883.1|33733.1|33859.4|33709.4|25
1624414630000|2021-06-23 02:17:10|33876.4|33726.4|33886.4|33736.4|33886.4|33736.4|33863.9|33713.9|27
1624414640000|2021-06-23 02:17:20|33889|33739|33879.9|33729.9|33889|33739|33872.8|33722.8|25
1624414650000|2021-06-23 02:17:30|33879.7|33729.7|33878.4|33728.4|33880.5|33730.5|33876.9|33726.9|27
1624414660000|2021-06-23 02:17:40|33878.5|33728.5|33884|33734|33884.3|33734.3|33876.7|33726.7|26
1624414670000|2021-06-23 02:17:50|33883.6|33733.6|33884.5|33734.5|33886|33736|33872.6|33722.6|25
1624414680000|2021-06-23 02:18:00|33876.4|33726.4|33872.8|33722.8|33884.9|33734.9|33865.9|33715.9|34
1624414690000|2021-06-23 02:18:10|33875.6|33725.6|33907.1|33757.1|33907.1|33757.1|33874.9|33724.9|35
1624414700000|2021-06-23 02:18:20|33907.2|33757.2|33871.6|33721.6|33913.2|33763.2|33868.1|33718.1|34
1624414710000|2021-06-23 02:18:30|33872.1|33722.1|33884.1|33734.1|33888.1|33738.1|33861.1|33711.1|37
1624414720000|2021-06-23 02:18:40|33885.3|33735.3|33887.8|33737.8|33903.2|33753.2|33878.7|33728.7|34
1624414730000|2021-06-23 02:18:50|33887.3|33737.3|33883.7|33733.7|33900|33750|33877.1|33727.1|35
1624414740000|2021-06-23 02:19:00|33883.4|33733.4|33898.6|33748.6|33900|33750|33878.8|33728.8|39
1624414750000|2021-06-23 02:19:10|33899.9|33749.9|33885.4|33735.4|33900.1|33750.1|33881.1|33731.1|30
1624414760000|2021-06-23 02:19:20|33881.3|33731.3|33890.1|33740.1|33901.9|33751.9|33881.3|33731.3|29
1624414770000|2021-06-23 02:19:30|33895.7|33745.7|33910|33760|33910.6|33760.6|33889.8|33739.8|39
1624414780000|2021-06-23 02:19:40|33907.1|33757.1|33896.6|33746.6|33910.1|33760.1|33896.2|33746.2|32
1624414790000|2021-06-23 02:19:50|33896.7|33746.7|33899.2|33749.2|33905.5|33755.5|33895.5|33745.5|35
1624414800000|2021-06-23 02:20:00|33898.6|33748.6|33891|33741|33906.5|33756.5|33891|33741|35
1624414810000|2021-06-23 02:20:10|33890.2|33740.2|33888.5|33738.5|33894.7|33744.7|33886.4|33736.4|30
1624414820000|2021-06-23 02:20:20|33889.9|33739.9|33892.8|33742.8|33902.3|33752.3|33888.9|33738.9|28
1624414830000|2021-06-23 02:20:30|33911|33761|33903.8|33753.8|33911|33761|33891.7|33741.7|24
1624414840000|2021-06-23 02:20:40|33904.1|33754.1|33912.7|33762.7|33912.7|33762.7|33891.6|33741.6|25
1624414850000|2021-06-23 02:20:50|33915.3|33765.3|33948|33798|33948|33798|33903.2|33753.2|28
1624414860000|2021-06-23 02:21:00|33936.1|33786.1|33914.6|33764.6|33941.7|33791.7|33912.8|33762.8|24
1624414870000|2021-06-23 02:21:10|33917.3|33767.3|33932.5|33782.5|33934.3|33784.3|33917.3|33767.3|26
1624414880000|2021-06-23 02:21:20|33937.9|33787.9|33935.3|33785.3|33950.3|33800.3|33931.7|33781.7|27
1624414890000|2021-06-23 02:21:30|33942.4|33792.4|33956|33806|33966.3|33816.3|33937.2|33787.2|30
1624414900000|2021-06-23 02:21:40|33955.4|33805.4|33937.2|33787.2|33960.6|33810.6|33936.6|33786.6|27
1624414910000|2021-06-23 02:21:50|33940.4|33790.4|33934.1|33784.1|33940.4|33790.4|33921.9|33771.9|25
1624414920000|2021-06-23 02:22:00|33926.7|33776.7|33936.1|33786.1|33939.4|33789.4|33917.1|33767.1|36
1624414930000|2021-06-23 02:22:10|33937.7|33787.7|33926.5|33776.5|33940.9|33790.9|33923.3|33773.3|31
1624414940000|2021-06-23 02:22:20|33929.1|33779.1|33918.2|33768.2|33929.1|33779.1|33906|33756|30
1624414950000|2021-06-23 02:22:30|33914.6|33764.6|33913.7|33763.7|33916|33766|33902.1|33752.1|28
1624414960000|2021-06-23 02:22:40|33915.1|33765.1|33932.6|33782.6|33933.8|33783.8|33915.1|33765.1|40
1624414970000|2021-06-23 02:22:50|33933.1|33783.1|33934.5|33784.5|33940.2|33790.2|33925.7|33775.7|27
1624414980000|2021-06-23 02:23:00|33934.6|33784.6|33916.5|33766.5|33934.6|33784.6|33913.5|33763.5|37
1624414990000|2021-06-23 02:23:10|33915.7|33765.7|33901.5|33751.5|33917.6|33767.6|33898.6|33748.6|30
1624415000000|2021-06-23 02:23:20|33913.5|33763.5|33920.9|33770.9|33923.9|33773.9|33896.7|33746.7|35
1624415010000|2021-06-23 02:23:30|33921.7|33771.7|33915.2|33765.2|33923.2|33773.2|33912.3|33762.3|32
1624415020000|2021-06-23 02:23:40|33919.9|33769.9|33917.6|33767.6|33925.7|33775.7|33915.2|33765.2|21
1624415030000|2021-06-23 02:23:50|33917.5|33767.5|33921.5|33771.5|33922.1|33772.1|33910.3|33760.3|25
1624415040000|2021-06-23 02:24:00|33921|33771|33922.1|33772.1|33925.3|33775.3|33919.4|33769.4|20
1624415050000|2021-06-23 02:24:10|33922|33772|33930.4|33780.4|33939.2|33789.2|33922|33772|21
1624415060000|2021-06-23 02:24:20|33931.2|33781.2|33932.4|33782.4|33932.5|33782.5|33921.6|33771.6|25
1624415070000|2021-06-23 02:24:30|33939.6|33789.6|33952.4|33802.4|33952.6|33802.6|33937.5|33787.5|20
1624415080000|2021-06-23 02:24:40|33954.6|33804.6|33958.7|33808.7|33965.2|33815.2|33944.1|33794.1|33
1624415090000|2021-06-23 02:24:50|33958.3|33808.3|33983.6|33833.6|33986.1|33836.1|33952|33802|30
1624415100000|2021-06-23 02:25:00|33983|33833|33995.8|33845.8|33996.8|33846.8|33973.7|33823.7|32
1624415110000|2021-06-23 02:25:10|33996.5|33846.5|33960.7|33810.7|33996.5|33846.5|33958.8|33808.8|29
1624415120000|2021-06-23 02:25:20|33961.2|33811.2|33963.1|33813.1|33963.1|33813.1|33947.8|33797.8|32
1624415130000|2021-06-23 02:25:30|33963.2|33813.2|33994.2|33844.2|33995.5|33845.5|33960.8|33810.8|33
1624415140000|2021-06-23 02:25:40|33996.7|33846.7|34011.1|33861.1|34014.8|33864.8|33996.7|33846.7|33
1624415150000|2021-06-23 02:25:50|34011.2|33861.2|34000.1|33850.1|34014.1|33864.1|34000.1|33850.1|36
1624415160000|2021-06-23 02:26:00|33994.1|33844.1|33988.5|33838.5|33995.3|33845.3|33986.5|33836.5|29
1624415170000|2021-06-23 02:26:10|33988.6|33838.6|33974.1|33824.1|33993.1|33843.1|33974.1|33824.1|21
1624415180000|2021-06-23 02:26:20|33975.1|33825.1|33999.8|33849.8|33999.8|33849.8|33971.6|33821.6|19
1624415190000|2021-06-23 02:26:30|33997.5|33847.5|33988|33838|33999.8|33849.8|33985|33835|16
1624415200000|2021-06-23 02:26:40|33987.8|33837.8|33997.8|33847.8|34002.4|33852.4|33987.8|33837.8|27
1624415210000|2021-06-23 02:26:50|33998.1|33848.1|33995.1|33845.1|34011.8|33861.8|33992.3|33842.3|24
1624415220000|2021-06-23 02:27:00|33997.9|33847.9|33989.9|33839.9|33999.3|33849.3|33989.9|33839.9|20
1624415230000|2021-06-23 02:27:10|33987.2|33837.2|33970.7|33820.7|33987.5|33837.5|33969.9|33819.9|26
1624415240000|2021-06-23 02:27:20|33970.5|33820.5|33999.7|33849.7|34002.2|33852.2|33970.4|33820.4|33
1624415250000|2021-06-23 02:27:30|34002.3|33852.3|33978.2|33828.2|34002.3|33852.3|33976.9|33826.9|25
1624415260000|2021-06-23 02:27:40|33978|33828|33975.1|33825.1|33982.6|33832.6|33970.4|33820.4|29
1624415270000|2021-06-23 02:27:50|33969.6|33819.6|33959.4|33809.4|33969.6|33819.6|33957|33807|23
1624415280000|2021-06-23 02:28:00|33969.5|33819.5|33959.5|33809.5|33969.7|33819.7|33955|33805|26
1624415290000|2021-06-23 02:28:10|33948.8|33798.8|33942|33792|33953.2|33803.2|33933.6|33783.6|30
1624415300000|2021-06-23 02:28:20|33942.4|33792.4|33927.8|33777.8|33955.3|33805.3|33927.7|33777.7|32
1624415310000|2021-06-23 02:28:30|33928.2|33778.2|33920.7|33770.7|33935.5|33785.5|33918.6|33768.6|30
1624415320000|2021-06-23 02:28:40|33919.9|33769.9|33908.5|33758.5|33926.8|33776.8|33906.9|33756.9|31
1624415330000|2021-06-23 02:28:50|33911.9|33761.9|33910.1|33760.1|33942.4|33792.4|33905.9|33755.9|34
1624415340000|2021-06-23 02:29:00|33905.9|33755.9|33923.2|33773.2|33935.5|33785.5|33905.9|33755.9|32
1624415350000|2021-06-23 02:29:10|33924|33774|33921.4|33771.4|33924|33774|33907.7|33757.7|32
1624415360000|2021-06-23 02:29:20|33921.1|33771.1|33921.7|33771.7|33932.3|33782.3|33915.1|33765.1|34
1624415370000|2021-06-23 02:29:30|33922.6|33772.6|33918.9|33768.9|33922.9|33772.9|33913.2|33763.2|32
1624415380000|2021-06-23 02:29:40|33919.3|33769.3|33915.2|33765.2|33922.2|33772.2|33910.9|33760.9|35
1624415390000|2021-06-23 02:29:50|33914.6|33764.6|33908.7|33758.7|33924|33774|33892.3|33742.3|37
1624415400000|2021-06-23 02:30:00|33906.5|33756.5|33917.8|33767.8|33923.9|33773.9|33905|33755|37
1624415410000|2021-06-23 02:30:10|33918.4|33768.4|33929.4|33779.4|33935.7|33785.7|33918.4|33768.4|33
1624415420000|2021-06-23 02:30:20|33936.7|33786.7|33927.9|33777.9|33936.7|33786.7|33916.2|33766.2|32
1624415430000|2021-06-23 02:30:30|33927.5|33777.5|33935.9|33785.9|33938.4|33788.4|33923.5|33773.5|28
1624415440000|2021-06-23 02:30:40|33923.7|33773.7|33952.3|33802.3|33952.3|33802.3|33923.7|33773.7|31
1624415450000|2021-06-23 02:30:50|33952.4|33802.4|33945.7|33795.7|33954.1|33804.1|33937.2|33787.2|33
1624415460000|2021-06-23 02:31:00|33945|33795|33955.8|33805.8|33960.1|33810.1|33935.1|33785.1|35
1624415470000|2021-06-23 02:31:10|33955.4|33805.4|33971.2|33821.2|33983.3|33833.3|33951.6|33801.6|34
1624415480000|2021-06-23 02:31:20|33971.7|33821.7|33973.6|33823.6|33974.1|33824.1|33958.8|33808.8|31
1624415490000|2021-06-23 02:31:30|33976.5|33826.5|33990.5|33840.5|33993.1|33843.1|33976.5|33826.5|37
1624415500000|2021-06-23 02:31:40|33991.9|33841.9|33976.5|33826.5|33993.5|33843.5|33976.1|33826.1|26
1624415510000|2021-06-23 02:31:50|33974.5|33824.5|33985.9|33835.9|33989|33839|33962.8|33812.8|30
1624415520000|2021-06-23 02:32:00|33986.1|33836.1|33992.9|33842.9|33992.9|33842.9|33983.1|33833.1|33
1624415530000|2021-06-23 02:32:10|33993.2|33843.2|33960.1|33810.1|33993.8|33843.8|33958|33808|35
1624415540000|2021-06-23 02:32:20|33964.1|33814.1|33988.2|33838.2|33988.2|33838.2|33960.3|33810.3|33
1624415550000|2021-06-23 02:32:30|33979.6|33829.6|33979.1|33829.1|33985.7|33835.7|33969|33819|37
1624415560000|2021-06-23 02:32:40|33979.9|33829.9|33961.5|33811.5|33980.8|33830.8|33952.2|33802.2|34
1624415570000|2021-06-23 02:32:50|33951.6|33801.6|33972.5|33822.5|33985.8|33835.8|33951.6|33801.6|30
1624415580000|2021-06-23 02:33:00|33973.9|33823.9|33978.6|33828.6|33978.8|33828.8|33973.9|33823.9|28
1624415590000|2021-06-23 02:33:10|33979.9|33829.9|33976.7|33826.7|33979.9|33829.9|33973|33823|33
1624415600000|2021-06-23 02:33:20|33978.2|33828.2|33983|33833|33988.4|33838.4|33973.8|33823.8|35
1624415610000|2021-06-23 02:33:30|33984|33834|34006.6|33856.6|34008.8|33858.8|33984|33834|37
1624415620000|2021-06-23 02:33:40|34006.5|33856.5|33994.8|33844.8|34007.6|33857.6|33990.4|33840.4|33
1624415630000|2021-06-23 02:33:50|33995|33845|34006|33856|34011|33861|33993.5|33843.5|34
1624415640000|2021-06-23 02:34:00|34006.3|33856.3|34009|33859|34014.6|33864.6|34004.7|33854.7|34
1624415650000|2021-06-23 02:34:10|34009.4|33859.4|34031.3|33881.3|34031.9|33881.9|34009.4|33859.4|33
1624415660000|2021-06-23 02:34:20|34031.4|33881.4|34030.4|33880.4|34032.1|33882.1|34024|33874|27
1624415670000|2021-06-23 02:34:30|34029.7|33879.7|34023.4|33873.4|34040.4|33890.4|34022.5|33872.5|33
1624415680000|2021-06-23 02:34:40|34024.3|33874.3|34025.5|33875.5|34033.1|33883.1|34020.8|33870.8|27
1624415690000|2021-06-23 02:34:50|34025.8|33875.8|34039|33889|34045.8|33895.8|34016.5|33866.5|32
1624415700000|2021-06-23 02:35:00|34038.9|33888.9|34047.3|33897.3|34047.3|33897.3|34038.9|33888.9|26
1624415710000|2021-06-23 02:35:10|34047.1|33897.1|34058.2|33908.2|34068.9|33918.9|34046.1|33896.1|33
1624415720000|2021-06-23 02:35:20|34059.2|33909.2|34047.4|33897.4|34066.4|33916.4|34046.3|33896.3|32
1624415730000|2021-06-23 02:35:30|34046.1|33896.1|34024|33874|34046.1|33896.1|34020.2|33870.2|33
1624415740000|2021-06-23 02:35:40|34023.8|33873.8|34019.8|33869.8|34026.7|33876.7|34000.4|33850.4|39
1624415750000|2021-06-23 02:35:50|34020.7|33870.7|34034.2|33884.2|34039.5|33889.5|34020.7|33870.7|31
1624415760000|2021-06-23 02:36:00|34035|33885|34043.9|33893.9|34043.9|33893.9|34031.7|33881.7|19
1624415770000|2021-06-23 02:36:10|34043|33893|34025.8|33875.8|34043|33893|34025.8|33875.8|30
1624415780000|2021-06-23 02:36:20|34026.5|33876.5|34016.8|33866.8|34032.2|33882.2|34016.8|33866.8|16
1624415790000|2021-06-23 02:36:30|34013.6|33863.6|34037.9|33887.9|34038.4|33888.4|34003.5|33853.5|31
1624415800000|2021-06-23 02:36:40|34038.7|33888.7|34060.6|33910.6|34060.6|33910.6|34038.7|33888.7|31
1624415810000|2021-06-23 02:36:50|34061.6|33911.6|34075.6|33925.6|34077.4|33927.4|34052.2|33902.2|29
1624415820000|2021-06-23 02:37:00|34069.4|33919.4|34080.1|33930.1|34083.2|33933.2|34069.4|33919.4|23
1624415830000|2021-06-23 02:37:10|34079.7|33929.7|34074.1|33924.1|34080.3|33930.3|34074.1|33924.1|17
1624415840000|2021-06-23 02:37:20|34073.1|33923.1|34081|33931|34081|33931|34073.1|33923.1|14
1624415850000|2021-06-23 02:37:30|34080.7|33930.7|34080.3|33930.3|34085.7|33935.7|34078.4|33928.4|12
1624415860000|2021-06-23 02:37:40|34081|33931|34106.6|33956.6|34106.6|33956.6|34079.2|33929.2|14
1624415870000|2021-06-23 02:37:50|34099.8|33949.8|34109.1|33959.1|34113.1|33963.1|34090.4|33940.4|16
1624415880000|2021-06-23 02:38:00|34110.4|33960.4|34087.1|33937.1|34113.4|33963.4|34078.1|33928.1|32
1624415890000|2021-06-23 02:38:10|34082.2|33932.2|34068.1|33918.1|34088.8|33938.8|34065.3|33915.3|31
1624415900000|2021-06-23 02:38:20|34068.2|33918.2|34048.5|33898.5|34068.3|33918.3|34048.5|33898.5|29
1624415910000|2021-06-23 02:38:30|34044.2|33894.2|34053.6|33903.6|34054.5|33904.5|34044.2|33894.2|34
1624415920000|2021-06-23 02:38:40|34053.5|33903.5|34053.9|33903.9|34055.9|33905.9|34053.5|33903.5|25
1624415930000|2021-06-23 02:38:50|34053.6|33903.6|34024.9|33874.9|34053.6|33903.6|34023.6|33873.6|36
1624415940000|2021-06-23 02:39:00|34025.6|33875.6|34031.1|33881.1|34035.6|33885.6|34021.9|33871.9|35
1624415950000|2021-06-23 02:39:10|34032.4|33882.4|34050.7|33900.7|34054.9|33904.9|34032.4|33882.4|35
1624415960000|2021-06-23 02:39:20|34049.1|33899.1|34052.9|33902.9|34068.3|33918.3|34049.1|33899.1|34
1624415970000|2021-06-23 02:39:30|34054.5|33904.5|34051.9|33901.9|34067.7|33917.7|34048.1|33898.1|31
1624415980000|2021-06-23 02:39:40|34050.4|33900.4|34056.7|33906.7|34063.6|33913.6|34039.2|33889.2|31
1624415990000|2021-06-23 02:39:50|34056.6|33906.6|34050|33900|34066.9|33916.9|34050|33900|36
1624416000000|2021-06-23 02:40:00|34049.3|33899.3|34037.9|33887.9|34052.1|33902.1|34035.6|33885.6|30
1624416010000|2021-06-23 02:40:10|34037.5|33887.5|34035.6|33885.6|34040|33890|34032.6|33882.6|20
1624416020000|2021-06-23 02:40:20|34035.8|33885.8|34023.4|33873.4|34036.3|33886.3|34021|33871|32
1624416030000|2021-06-23 02:40:30|34023.3|33873.3|34013.5|33863.5|34024.6|33874.6|34013.3|33863.3|15
1624416040000|2021-06-23 02:40:40|34011.3|33861.3|34016.6|33866.6|34018|33868|34010.6|33860.6|11
1624416050000|2021-06-23 02:40:50|34017|33867|34013.5|33863.5|34017|33867|34011.8|33861.8|7
1624416060000|2021-06-23 02:41:00|34006.6|33856.6|34017|33867|34018|33868|34006.6|33856.6|14
1624416070000|2021-06-23 02:41:10|34016.6|33866.6|34026.9|33876.9|34032.6|33882.6|34016.6|33866.6|19
1624416080000|2021-06-23 02:41:20|34027.9|33877.9|34020|33870|34028.3|33878.3|34020|33870|10
1624416090000|2021-06-23 02:41:30|34021.6|33871.6|34024.5|33874.5|34026.2|33876.2|34021.6|33871.6|7
1624416100000|2021-06-23 02:41:40|34024.1|33874.1|34029.4|33879.4|34029.7|33879.7|34023.8|33873.8|12
1624416110000|2021-06-23 02:41:50|34027.8|33877.8|34013.2|33863.2|34027.8|33877.8|34010.1|33860.1|27
1624416120000|2021-06-23 02:42:00|34013.6|33863.6|34052.9|33902.9|34056.5|33906.5|34013.6|33863.6|35
1624416130000|2021-06-23 02:42:10|34058.3|33908.3|34053.4|33903.4|34059.5|33909.5|34045.3|33895.3|28
1624416140000|2021-06-23 02:42:20|34061|33911|34065.6|33915.6|34072.1|33922.1|34056.8|33906.8|33
1624416150000|2021-06-23 02:42:30|34065.9|33915.9|34068.9|33918.9|34075|33925|34065.6|33915.6|17
1624416160000|2021-06-23 02:42:40|34067.2|33917.2|34067|33917|34075.1|33925.1|34063.4|33913.4|13
1624416170000|2021-06-23 02:42:50|34071.6|33921.6|34102.9|33952.9|34102.9|33952.9|34070.8|33920.8|17
1624416180000|2021-06-23 02:43:00|34102.3|33952.3|34119.9|33969.9|34128|33978|34101.4|33951.4|22
1624416190000|2021-06-23 02:43:10|34111.9|33961.9|34099.8|33949.8|34113.4|33963.4|34096.7|33946.7|21
1624416200000|2021-06-23 02:43:20|34099.9|33949.9|34096|33946|34099.9|33949.9|34090|33940|19
1624416210000|2021-06-23 02:43:30|34095.1|33945.1|34091.6|33941.6|34099.9|33949.9|34089.4|33939.4|25
1624416220000|2021-06-23 02:43:40|34086.6|33936.6|34083.2|33933.2|34086.6|33936.6|34079.4|33929.4|21
1624416230000|2021-06-23 02:43:50|34083.4|33933.4|34091|33941|34093.4|33943.4|34083.4|33933.4|21
1624416240000|2021-06-23 02:44:00|34091.8|33941.8|34091.9|33941.9|34111.9|33961.9|34090.8|33940.8|30
1624416250000|2021-06-23 02:44:10|34085.1|33935.1|34068.1|33918.1|34090.2|33940.2|34067.7|33917.7|34
1624416260000|2021-06-23 02:44:20|34062|33912|34042.5|33892.5|34072.6|33922.6|34040.7|33890.7|35
1624416270000|2021-06-23 02:44:30|34036.8|33886.8|34109.5|33959.5|34110.9|33960.9|34036.7|33886.7|37
1624416280000|2021-06-23 02:44:40|34112.4|33962.4|34108|33958|34114.7|33964.7|34106.6|33956.6|21
1624416290000|2021-06-23 02:44:50|34109.4|33959.4|34131.5|33981.5|34131.5|33981.5|34108.4|33958.4|27
1624416300000|2021-06-23 02:45:00|34130|33980|34119.6|33969.6|34132.3|33982.3|34118.4|33968.4|20
1624416310000|2021-06-23 02:45:10|34112.4|33962.4|34099.9|33949.9|34142|33992|34096.7|33946.7|18
1624416320000|2021-06-23 02:45:20|34100|33950|34107.9|33957.9|34107.9|33957.9|34095.4|33945.4|26
1624416330000|2021-06-23 02:45:30|34106.7|33956.7|34112.8|33962.8|34118.6|33968.6|34096.5|33946.5|27
1624416340000|2021-06-23 02:45:40|34113.5|33963.5|34100.1|33950.1|34118.4|33968.4|34099.4|33949.4|29
1624416350000|2021-06-23 02:45:50|34102.2|33952.2|34117.6|33967.6|34117.6|33967.6|34099.4|33949.4|29
1624416360000|2021-06-23 02:46:00|34120.4|33970.4|34149.6|33999.6|34157.3|34007.3|34120.4|33970.4|34
1624416370000|2021-06-23 02:46:10|34159.7|34009.7|34189.9|34039.9|34193.9|34043.9|34159.2|34009.2|37
1624416380000|2021-06-23 02:46:20|34191.1|34041.1|34208.6|34058.6|34208.6|34058.6|34191.1|34041.1|28
1624416390000|2021-06-23 02:46:30|34206.9|34056.9|34208.9|34058.9|34210.5|34060.5|34206.1|34056.1|19
1624416400000|2021-06-23 02:46:40|34207|34057|34216.9|34066.9|34216.9|34066.9|34197.8|34047.8|15
1624416410000|2021-06-23 02:46:50|34216.8|34066.8|34218.2|34068.2|34218.3|34068.3|34214.9|34064.9|18
1624416420000|2021-06-23 02:47:00|34217.9|34067.9|34213|34063|34218.8|34068.8|34213|34063|17
1624416430000|2021-06-23 02:47:10|34218.8|34068.8|34209.8|34059.8|34218.8|34068.8|34209.8|34059.8|7
1624416440000|2021-06-23 02:47:20|34203.8|34053.8|34216.9|34066.9|34218.8|34068.8|34177.2|34027.2|26
1624416450000|2021-06-23 02:47:30|34217.1|34067.1|34201.5|34051.5|34217.1|34067.1|34180.9|34030.9|19
1624416460000|2021-06-23 02:47:40|34203.8|34053.8|34208.1|34058.1|34210.6|34060.6|34200.2|34050.2|22
1624416470000|2021-06-23 02:47:50|34205.3|34055.3|34222.2|34072.2|34228.2|34078.2|34205.3|34055.3|30
1624416480000|2021-06-23 02:48:00|34224.3|34074.3|34213.7|34063.7|34224.3|34074.3|34212.3|34062.3|32
1624416490000|2021-06-23 02:48:10|34213.8|34063.8|34197.1|34047.1|34213.8|34063.8|34189.1|34039.1|21
1624416500000|2021-06-23 02:48:20|34195.1|34045.1|34194.6|34044.6|34197.8|34047.8|34191.3|34041.3|31
1624416510000|2021-06-23 02:48:30|34194.9|34044.9|34207.2|34057.2|34216.6|34066.6|34193|34043|33
1624416520000|2021-06-23 02:48:40|34206.8|34056.8|34183.9|34033.9|34206.8|34056.8|34176.4|34026.4|27
1624416530000|2021-06-23 02:48:50|34180.1|34030.1|34167.5|34017.5|34182.5|34032.5|34167.2|34017.2|30
1624416540000|2021-06-23 02:49:00|34168.5|34018.5|34172.7|34022.7|34180.8|34030.8|34167|34017|23
1624416550000|2021-06-23 02:49:10|34175.8|34025.8|34158.8|34008.8|34177.5|34027.5|34155.3|34005.3|29
1624416560000|2021-06-23 02:49:20|34159.5|34009.5|34164.3|34014.3|34175.9|34025.9|34158.8|34008.8|30
1624416570000|2021-06-23 02:49:30|34155.5|34005.5|34130.6|33980.6|34156.6|34006.6|34130.6|33980.6|31
1624416580000|2021-06-23 02:49:40|34130|33980|34115.5|33965.5|34134.6|33984.6|34110.7|33960.7|37
1624416590000|2021-06-23 02:49:50|34115.9|33965.9|34115.8|33965.8|34119.3|33969.3|34112.3|33962.3|24
1624416600000|2021-06-23 02:50:00|34122|33972|34113.8|33963.8|34138.9|33988.9|34111.2|33961.2|33
1624416610000|2021-06-23 02:50:10|34112.2|33962.2|34103.3|33953.3|34121.5|33971.5|34103.3|33953.3|18
1624416620000|2021-06-23 02:50:20|34102.5|33952.5|34099|33949|34109.4|33959.4|34098.5|33948.5|11
1624416630000|2021-06-23 02:50:30|34099.8|33949.8|34098.6|33948.6|34114.1|33964.1|34098.5|33948.5|24
1624416640000|2021-06-23 02:50:40|34094.8|33944.8|34092.5|33942.5|34107.7|33957.7|34089.5|33939.5|26
1624416650000|2021-06-23 02:50:50|34089.5|33939.5|34103.5|33953.5|34109.4|33959.4|34089.5|33939.5|23
1624416660000|2021-06-23 02:51:00|34091.4|33941.4|34098|33948|34112.1|33962.1|34089.5|33939.5|29
1624416670000|2021-06-23 02:51:10|34097.9|33947.9|34106.7|33956.7|34110.2|33960.2|34096.8|33946.8|28
1624416680000|2021-06-23 02:51:20|34106.5|33956.5|34094.9|33944.9|34107.3|33957.3|34094.9|33944.9|20
1624416690000|2021-06-23 02:51:30|34098|33948|34097.9|33947.9|34098|33948|34090.3|33940.3|18
1624416700000|2021-06-23 02:51:40|34097.3|33947.3|34077.7|33927.7|34097.4|33947.4|34077.7|33927.7|26
1624416710000|2021-06-23 02:51:50|34077.5|33927.5|34078.1|33928.1|34081.6|33931.6|34076|33926|16
1624416720000|2021-06-23 02:52:00|34079.9|33929.9|34073.6|33923.6|34082.1|33932.1|34073|33923|14
1624416730000|2021-06-23 02:52:10|34077.5|33927.5|34077.1|33927.1|34078.1|33928.1|34074.2|33924.2|11
1624416740000|2021-06-23 02:52:20|34076.5|33926.5|34077.1|33927.1|34077.1|33927.1|34076.5|33926.5|2
1624416750000|2021-06-23 02:52:30|34077|33927|34067.3|33917.3|34077.6|33927.6|34067.3|33917.3|16
1624416760000|2021-06-23 02:52:40|34073.1|33923.1|34062|33912|34079.7|33929.7|34061.8|33911.8|12
1624416770000|2021-06-23 02:52:50|34063.9|33913.9|34060.1|33910.1|34064.6|33914.6|34059.4|33909.4|22
1624416780000|2021-06-23 02:53:00|34058.8|33908.8|34079|33929|34079|33929|34055.3|33905.3|37
1624416790000|2021-06-23 02:53:10|34081.4|33931.4|34085.7|33935.7|34094.9|33944.9|34077.4|33927.4|31
1624416800000|2021-06-23 02:53:20|34086.4|33936.4|34070.1|33920.1|34088.4|33938.4|34070.1|33920.1|27
1624416810000|2021-06-23 02:53:30|34070.7|33920.7|34075.7|33925.7|34079|33929|34066.2|33916.2|32
1624416820000|2021-06-23 02:53:40|34073.8|33923.8|34068.4|33918.4|34074.5|33924.5|34068.4|33918.4|13
1624416830000|2021-06-23 02:53:50|34068.7|33918.7|34067.9|33917.9|34069.1|33919.1|34064.2|33914.2|29
1624416840000|2021-06-23 02:54:00|34068.4|33918.4|34066.5|33916.5|34070.8|33920.8|34065.3|33915.3|25
1624416850000|2021-06-23 02:54:10|34062.2|33912.2|34056|33906|34069.8|33919.8|34055.9|33905.9|35
1624416860000|2021-06-23 02:54:20|34055.6|33905.6|34042|33892|34059.8|33909.8|34032.9|33882.9|28
1624416870000|2021-06-23 02:54:30|34038.8|33888.8|34042.4|33892.4|34042.4|33892.4|34037.4|33887.4|25
1624416880000|2021-06-23 02:54:40|34042.5|33892.5|34056.8|33906.8|34058.7|33908.7|34040.7|33890.7|27
1624416890000|2021-06-23 02:54:50|34054.3|33904.3|34075.3|33925.3|34075.7|33925.7|34052.5|33902.5|31
1624416900000|2021-06-23 02:55:00|34075.6|33925.6|34084.4|33934.4|34086.9|33936.9|34074.5|33924.5|12
1624416910000|2021-06-23 02:55:10|34085.3|33935.3|34087.5|33937.5|34097.8|33947.8|34085.3|33935.3|14
1624416920000|2021-06-23 02:55:20|34095.4|33945.4|34078.8|33928.8|34096.1|33946.1|34078.8|33928.8|14
1624416930000|2021-06-23 02:55:30|34077.5|33927.5|34099|33949|34101.8|33951.8|34077.5|33927.5|23
1624416940000|2021-06-23 02:55:40|34095.8|33945.8|34095.9|33945.9|34096.9|33946.9|34094.1|33944.1|22
1624416950000|2021-06-23 02:55:50|34095.6|33945.6|34093|33943|34107.2|33957.2|34086.1|33936.1|11
1624416960000|2021-06-23 02:56:00|34087.6|33937.6|34065.5|33915.5|34087.6|33937.6|34062.9|33912.9|29
1624416970000|2021-06-23 02:56:10|34063.6|33913.6|34046.8|33896.8|34064.8|33914.8|34046.8|33896.8|27
1624416980000|2021-06-23 02:56:20|34044.7|33894.7|34044.8|33894.8|34064|33914|34036.8|33886.8|33
1624416990000|2021-06-23 02:56:30|34049.3|33899.3|34055.8|33905.8|34057.3|33907.3|34026.5|33876.5|38
1624417000000|2021-06-23 02:56:40|34053.8|33903.8|34045.7|33895.7|34055.2|33905.2|34035.4|33885.4|26
1624417010000|2021-06-23 02:56:50|34045.9|33895.9|34040.6|33890.6|34059|33909|34030.7|33880.7|22
1624417020000|2021-06-23 02:57:00|34039|33889|34046.4|33896.4|34060.9|33910.9|34032.9|33882.9|26
1624417030000|2021-06-23 02:57:10|34045.8|33895.8|34035.3|33885.3|34049.3|33899.3|34030.5|33880.5|26
1624417040000|2021-06-23 02:57:20|34034.9|33884.9|34018.6|33868.6|34034.9|33884.9|34018.3|33868.3|21
1624417050000|2021-06-23 02:57:30|34017.1|33867.1|34012.5|33862.5|34022.1|33872.1|34012.5|33862.5|31
1624417060000|2021-06-23 02:57:40|34012.8|33862.8|34010.5|33860.5|34021.8|33871.8|34010.5|33860.5|27
1624417070000|2021-06-23 02:57:50|34007.2|33857.2|33996.3|33846.3|34007.2|33857.2|33996.3|33846.3|18
1624417080000|2021-06-23 02:58:00|33995.6|33845.6|33997.7|33847.7|34004.6|33854.6|33992.3|33842.3|19
1624417090000|2021-06-23 02:58:10|33997.9|33847.9|33982.2|33832.2|33998.2|33848.2|33982.2|33832.2|28
1624417100000|2021-06-23 02:58:20|33982|33832|33968|33818|33982|33832|33965.7|33815.7|17
1624417110000|2021-06-23 02:58:30|33967.9|33817.9|33962.7|33812.7|33974.2|33824.2|33955|33805|24
1624417120000|2021-06-23 02:58:40|33971.6|33821.6|33946.7|33796.7|33975|33825|33942.4|33792.4|27
1624417130000|2021-06-23 02:58:50|33947|33797|33920.1|33770.1|33951.4|33801.4|33917.4|33767.4|30
1624417140000|2021-06-23 02:59:00|33922.5|33772.5|33925.3|33775.3|33927.4|33777.4|33917.3|33767.3|34
1624417150000|2021-06-23 02:59:10|33924.1|33774.1|33936|33786|33936|33786|33920.3|33770.3|31
1624417160000|2021-06-23 02:59:20|33936.2|33786.2|33916.1|33766.1|33936.2|33786.2|33916.1|33766.1|28
1624417170000|2021-06-23 02:59:30|33911.7|33761.7|33922.4|33772.4|33925.2|33775.2|33909.7|33759.7|24
1624417180000|2021-06-23 02:59:40|33922.3|33772.3|33912.2|33762.2|33931.1|33781.1|33912|33762|27
1624417190000|2021-06-23 02:59:50|33914.1|33764.1|33915|33765|33917|33767|33911.1|33761.1|15
1624417200000|2021-06-23 03:00:00|33912|33762|33924.2|33774.2|33939|33789|33912|33762|22
1624417210000|2021-06-23 03:00:10|33922.5|33772.5|33933.7|33783.7|33945.3|33795.3|33921.9|33771.9|18
1624417220000|2021-06-23 03:00:20|33932|33782|33911.2|33761.2|33932|33782|33911.2|33761.2|20
1624417230000|2021-06-23 03:00:30|33917.1|33767.1|33908.6|33758.6|33917.1|33767.1|33905.1|33755.1|21
1624417240000|2021-06-23 03:00:40|33906.7|33756.7|33890.9|33740.9|33911.2|33761.2|33890.9|33740.9|23
1624417250000|2021-06-23 03:00:50|33887.2|33737.2|33875.8|33725.8|33900|33750|33875.8|33725.8|27
1624417260000|2021-06-23 03:01:00|33876.8|33726.8|33891.1|33741.1|33891.2|33741.2|33876.8|33726.8|34
1624417270000|2021-06-23 03:01:10|33891.5|33741.5|33900.6|33750.6|33901.7|33751.7|33889.5|33739.5|30
1624417280000|2021-06-23 03:01:20|33901.4|33751.4|33884.3|33734.3|33903.5|33753.5|33879.9|33729.9|32
1624417290000|2021-06-23 03:01:30|33889.4|33739.4|33875|33725|33896.2|33746.2|33868.8|33718.8|39
1624417300000|2021-06-23 03:01:40|33873.8|33723.8|33863|33713|33873.8|33723.8|33863|33713|23
1624417310000|2021-06-23 03:01:50|33859.6|33709.6|33857.5|33707.5|33859.6|33709.6|33847.6|33697.6|23
1624417320000|2021-06-23 03:02:00|33853|33703|33848.1|33698.1|33862.7|33712.7|33846.7|33696.7|32
1624417330000|2021-06-23 03:02:10|33847.9|33697.9|33820.7|33670.7|33847.9|33697.9|33820.5|33670.5|30
1624417340000|2021-06-23 03:02:20|33820.3|33670.3|33836.2|33686.2|33837|33687|33819.7|33669.7|20
1624417350000|2021-06-23 03:02:30|33832.1|33682.1|33842.2|33692.2|33849.1|33699.1|33831.6|33681.6|33
1624417360000|2021-06-23 03:02:40|33845.6|33695.6|33851.9|33701.9|33854.6|33704.6|33840.1|33690.1|27
1624417370000|2021-06-23 03:02:50|33849.1|33699.1|33855.9|33705.9|33856.1|33706.1|33849.1|33699.1|22
1624417380000|2021-06-23 03:03:00|33860.4|33710.4|33855.6|33705.6|33860.4|33710.4|33852.9|33702.9|14
1624417390000|2021-06-23 03:03:10|33855.4|33705.4|33849.4|33699.4|33855.4|33705.4|33849.4|33699.4|16
1624417400000|2021-06-23 03:03:20|33846.8|33696.8|33844.2|33694.2|33857.3|33707.3|33844.2|33694.2|9
1624417410000|2021-06-23 03:03:30|33843.2|33693.2|33838.5|33688.5|33854.1|33704.1|33829.3|33679.3|22
1624417420000|2021-06-23 03:03:40|33838.8|33688.8|33824.7|33674.7|33838.8|33688.8|33816.8|33666.8|28
1624417430000|2021-06-23 03:03:50|33816.4|33666.4|33807.6|33657.6|33823.4|33673.4|33793.8|33643.8|28
1624417440000|2021-06-23 03:04:00|33807.9|33657.9|33806.3|33656.3|33821.9|33671.9|33805.6|33655.6|34
1624417450000|2021-06-23 03:04:10|33806.7|33656.7|33814.6|33664.6|33815.2|33665.2|33806.4|33656.4|31
1624417460000|2021-06-23 03:04:20|33814.5|33664.5|33810.9|33660.9|33817.9|33667.9|33810.9|33660.9|29
1624417470000|2021-06-23 03:04:30|33812.6|33662.6|33811.8|33661.8|33816.2|33666.2|33802.2|33652.2|29
1624417480000|2021-06-23 03:04:40|33815.6|33665.6|33800.2|33650.2|33815.6|33665.6|33800.2|33650.2|28
1624417490000|2021-06-23 03:04:50|33805.1|33655.1|33805|33655|33815.3|33665.3|33800|33650|31
1624417500000|2021-06-23 03:05:00|33805.4|33655.4|33818.1|33668.1|33822.9|33672.9|33793.8|33643.8|27
1624417510000|2021-06-23 03:05:10|33817.2|33667.2|33839.9|33689.9|33839.9|33689.9|33817.2|33667.2|33
1624417520000|2021-06-23 03:05:20|33840.1|33690.1|33834.8|33684.8|33842|33692|33830|33680|31
1624417530000|2021-06-23 03:05:30|33835.1|33685.1|33847.3|33697.3|33847.3|33697.3|33834|33684|31
1624417540000|2021-06-23 03:05:40|33850.7|33700.7|33848.5|33698.5|33853.8|33703.8|33844|33694|25
1624417550000|2021-06-23 03:05:50|33849.1|33699.1|33842.8|33692.8|33850.6|33700.6|33826.7|33676.7|28
1624417560000|2021-06-23 03:06:00|33842.2|33692.2|33853|33703|33853|33703|33841.7|33691.7|30
1624417570000|2021-06-23 03:06:10|33853.5|33703.5|33881|33731|33881.2|33731.2|33853.5|33703.5|35
1624417580000|2021-06-23 03:06:20|33881.2|33731.2|33880.8|33730.8|33883.9|33733.9|33871.3|33721.3|26
1624417590000|2021-06-23 03:06:30|33877.9|33727.9|33866.4|33716.4|33886.4|33736.4|33866.4|33716.4|22
1624417600000|2021-06-23 03:06:40|33867.1|33717.1|33873.8|33723.8|33880|33730|33862.3|33712.3|21
1624417610000|2021-06-23 03:06:50|33868.5|33718.5|33874.9|33724.9|33886.4|33736.4|33868.5|33718.5|22
1624417620000|2021-06-23 03:07:00|33872.3|33722.3|33879.7|33729.7|33889.6|33739.6|33868.4|33718.4|21
1624417630000|2021-06-23 03:07:10|33879.5|33729.5|33894.8|33744.8|33907.3|33757.3|33879|33729|21
1624417640000|2021-06-23 03:07:20|33893.8|33743.8|33906.7|33756.7|33917.4|33767.4|33893.7|33743.7|22
1624417650000|2021-06-23 03:07:30|33906.8|33756.8|33908.6|33758.6|33912.6|33762.6|33897.9|33747.9|28
1624417660000|2021-06-23 03:07:40|33911|33761|33921.8|33771.8|33926.2|33776.2|33898.9|33748.9|29
1624417670000|2021-06-23 03:07:50|33923.3|33773.3|33924.1|33774.1|33927.2|33777.2|33923.3|33773.3|17
1624417680000|2021-06-23 03:08:00|33925|33775|33913.6|33763.6|33927.4|33777.4|33913.1|33763.1|19
1624417690000|2021-06-23 03:08:10|33913.1|33763.1|33917.8|33767.8|33917.8|33767.8|33909|33759|11
1624417700000|2021-06-23 03:08:20|33920.2|33770.2|33924.6|33774.6|33928.1|33778.1|33920.2|33770.2|15
1624417710000|2021-06-23 03:08:30|33924.8|33774.8|33924.6|33774.6|33934|33784|33924.6|33774.6|10
1624417720000|2021-06-23 03:08:40|33924.3|33774.3|33925.3|33775.3|33925.9|33775.9|33923.8|33773.8|23
1624417730000|2021-06-23 03:08:50|33922.1|33772.1|33909.1|33759.1|33922.1|33772.1|33902.1|33752.1|24
1624417740000|2021-06-23 03:09:00|33911.9|33761.9|33886.9|33736.9|33911.9|33761.9|33886.8|33736.8|29
1624417750000|2021-06-23 03:09:10|33889.5|33739.5|33887.1|33737.1|33894.7|33744.7|33878.9|33728.9|37
1624417760000|2021-06-23 03:09:20|33887.2|33737.2|33896.6|33746.6|33897.1|33747.1|33885.3|33735.3|30
1624417770000|2021-06-23 03:09:30|33898.6|33748.6|33901.2|33751.2|33909.6|33759.6|33898.6|33748.6|13
1624417780000|2021-06-23 03:09:40|33899.5|33749.5|33896|33746|33907.7|33757.7|33896|33746|19
1624417790000|2021-06-23 03:09:50|33895.8|33745.8|33898|33748|33904.1|33754.1|33895.5|33745.5|13
1624417800000|2021-06-23 03:10:00|33895.5|33745.5|33903.8|33753.8|33904.1|33754.1|33894.2|33744.2|19
1624417810000|2021-06-23 03:10:10|33904.7|33754.7|33906.8|33756.8|33908.7|33758.7|33904.6|33754.6|16
1624417820000|2021-06-23 03:10:20|33908.7|33758.7|33907.5|33757.5|33908.7|33758.7|33906.9|33756.9|6
1624417830000|2021-06-23 03:10:30|33908.7|33758.7|33911.3|33761.3|33925.1|33775.1|33908.7|33758.7|17
1624417840000|2021-06-23 03:10:40|33909.1|33759.1|33906.7|33756.7|33912.9|33762.9|33901.9|33751.9|21
1624417850000|2021-06-23 03:10:50|33907.7|33757.7|33911.8|33761.8|33911.8|33761.8|33904.3|33754.3|32
1624417860000|2021-06-23 03:11:00|33910.3|33760.3|33925.2|33775.2|33925.4|33775.4|33910.3|33760.3|30
1624417870000|2021-06-23 03:11:10|33925.8|33775.8|33933.8|33783.8|33933.8|33783.8|33925.8|33775.8|20
1624417880000|2021-06-23 03:11:20|33933.3|33783.3|33934.9|33784.9|33936.1|33786.1|33933.3|33783.3|20
1624417890000|2021-06-23 03:11:30|33935|33785|33938.8|33788.8|33938.8|33788.8|33922.6|33772.6|15
1624417900000|2021-06-23 03:11:40|33939.8|33789.8|33938.8|33788.8|33952.1|33802.1|33935.3|33785.3|28
1624417910000|2021-06-23 03:11:50|33937.1|33787.1|33948|33798|33959|33809|33929.3|33779.3|31
1624417920000|2021-06-23 03:12:00|33948.2|33798.2|33946.8|33796.8|33948.8|33798.8|33945.8|33795.8|17
1624417930000|2021-06-23 03:12:10|33946.5|33796.5|33936.5|33786.5|33950.5|33800.5|33936.5|33786.5|17
1624417940000|2021-06-23 03:12:20|33937.4|33787.4|33933.1|33783.1|33942.1|33792.1|33930|33780|15
1624417950000|2021-06-23 03:12:30|33933.2|33783.2|33902.4|33752.4|33935.5|33785.5|33883.2|33733.2|18
1624417960000|2021-06-23 03:12:40|33894.9|33744.9|33900.9|33750.9|33905.7|33755.7|33894.9|33744.9|19
1624417970000|2021-06-23 03:12:50|33897.8|33747.8|33871.8|33721.8|33900.9|33750.9|33871.8|33721.8|16
1624417980000|2021-06-23 03:13:00|33871.6|33721.6|33874|33724|33875.5|33725.5|33865.7|33715.7|21
1624417990000|2021-06-23 03:13:10|33867.5|33717.5|33873.7|33723.7|33874.2|33724.2|33867.5|33717.5|11
1624418000000|2021-06-23 03:13:20|33867.5|33717.5|33885|33735|33888.1|33738.1|33867.5|33717.5|19
1624418010000|2021-06-23 03:13:30|33884.9|33734.9|33875.8|33725.8|33887.6|33737.6|33873.6|33723.6|14
1624418020000|2021-06-23 03:13:40|33875.7|33725.7|33873.8|33723.8|33875.7|33725.7|33864.8|33714.8|17
1624418030000|2021-06-23 03:13:50|33871.6|33721.6|33865.6|33715.6|33874.4|33724.4|33864.8|33714.8|18
1624418040000|2021-06-23 03:14:00|33866.9|33716.9|33863.3|33713.3|33872.6|33722.6|33860.3|33710.3|21
1624418050000|2021-06-23 03:14:10|33864.9|33714.9|33860.4|33710.4|33865.1|33715.1|33860.1|33710.1|11
1624418060000|2021-06-23 03:14:20|33856.5|33706.5|33852.5|33702.5|33858.1|33708.1|33852.5|33702.5|10
1624418070000|2021-06-23 03:14:30|33851.9|33701.9|33850.2|33700.2|33851.9|33701.9|33846.5|33696.5|16
1624418080000|2021-06-23 03:14:40|33849.6|33699.6|33840.2|33690.2|33849.6|33699.6|33839.2|33689.2|13
1624418090000|2021-06-23 03:14:50|33842.5|33692.5|33832.5|33682.5|33842.5|33692.5|33812|33662|24
1624418100000|2021-06-23 03:15:00|33827.5|33677.5|33829.4|33679.4|33829.6|33679.6|33817|33667|21
1624418110000|2021-06-23 03:15:10|33826.5|33676.5|33835.2|33685.2|33836.2|33686.2|33823.3|33673.3|28
1624418120000|2021-06-23 03:15:20|33834.9|33684.9|33851.2|33701.2|33851.2|33701.2|33832.8|33682.8|14
1624418130000|2021-06-23 03:15:30|33848.2|33698.2|33856.9|33706.9|33859.9|33709.9|33846.1|33696.1|17
1624418140000|2021-06-23 03:15:40|33860.6|33710.6|33852.4|33702.4|33860.6|33710.6|33852.4|33702.4|7
1624418150000|2021-06-23 03:15:50|33849.9|33699.9|33853|33703|33873.4|33723.4|33849.9|33699.9|4
1624418160000|2021-06-23 03:16:00|33856.3|33706.3|33874.8|33724.8|33877.1|33727.1|33850|33700|18
1624418170000|2021-06-23 03:16:10|33874.9|33724.9|33900.4|33750.4|33900.4|33750.4|33862.7|33712.7|13
1624418180000|2021-06-23 03:16:20|33900.8|33750.8|33881|33731|33903.7|33753.7|33879.2|33729.2|29
1624418190000|2021-06-23 03:16:30|33879.7|33729.7|33865.1|33715.1|33879.7|33729.7|33856.6|33706.6|29
1624418200000|2021-06-23 03:16:40|33862.5|33712.5|33855.6|33705.6|33864.9|33714.9|33853.6|33703.6|23
1624418210000|2021-06-23 03:16:50|33855.3|33705.3|33852.3|33702.3|33856.9|33706.9|33845.6|33695.6|21
1624418220000|2021-06-23 03:17:00|33845.2|33695.2|33856.2|33706.2|33856.2|33706.2|33841|33691|29
1624418230000|2021-06-23 03:17:10|33853.1|33703.1|33869.6|33719.6|33876.3|33726.3|33853.1|33703.1|18
1624418240000|2021-06-23 03:17:20|33870.4|33720.4|33881|33731|33881|33731|33870.4|33720.4|18
1624418250000|2021-06-23 03:17:30|33881.1|33731.1|33894.1|33744.1|33894.2|33744.2|33881.1|33731.1|14
1624418260000|2021-06-23 03:17:40|33895|33745|33887.6|33737.6|33895.3|33745.3|33886.1|33736.1|18
1624418270000|2021-06-23 03:17:50|33888.3|33738.3|33904.5|33754.5|33905.6|33755.6|33887.6|33737.6|18
1624418280000|2021-06-23 03:18:00|33905.5|33755.5|33906.9|33756.9|33906.9|33756.9|33904.9|33754.9|13
1624418290000|2021-06-23 03:18:10|33906.6|33756.6|33903.9|33753.9|33916.2|33766.2|33903.2|33753.2|22
1624418300000|2021-06-23 03:18:20|33903.3|33753.3|33896|33746|33903.3|33753.3|33894.9|33744.9|22
1624418310000|2021-06-23 03:18:30|33895.3|33745.3|33897|33747|33899.4|33749.4|33895.2|33745.2|17
1624418320000|2021-06-23 03:18:40|33893.9|33743.9|33894.7|33744.7|33898.7|33748.7|33884.1|33734.1|21
1624418330000|2021-06-23 03:18:50|33895.1|33745.1|33891.4|33741.4|33897.9|33747.9|33889|33739|23
1624418340000|2021-06-23 03:19:00|33892.3|33742.3|33867.9|33717.9|33892.9|33742.9|33867.4|33717.4|29
1624418350000|2021-06-23 03:19:10|33868|33718|33873.3|33723.3|33873.9|33723.9|33868|33718|14
1624418360000|2021-06-23 03:19:20|33873|33723|33878.9|33728.9|33878.9|33728.9|33872.6|33722.6|14
1624418370000|2021-06-23 03:19:30|33878.4|33728.4|33877.8|33727.8|33878.4|33728.4|33877.8|33727.8|7
1624418380000|2021-06-23 03:19:40|33878.5|33728.5|33879.8|33729.8|33879.9|33729.9|33878.5|33728.5|4
1624418390000|2021-06-23 03:19:50|33880.5|33730.5|33886.3|33736.3|33889.3|33739.3|33879.8|33729.8|6
1624418400000|2021-06-23 03:20:00|33885.6|33735.6|33884.8|33734.8|33891.8|33741.8|33882.3|33732.3|9
1624418410000|2021-06-23 03:20:10|33881.3|33731.3|33890.1|33740.1|33890.1|33740.1|33881|33731|28
1624418420000|2021-06-23 03:20:20|33892.3|33742.3|33886.6|33736.6|33892.3|33742.3|33886.6|33736.6|21
1624418430000|2021-06-23 03:20:30|33886.5|33736.5|33880.1|33730.1|33887.1|33737.1|33879.8|33729.8|12
1624418440000|2021-06-23 03:20:40|33879.2|33729.2|33870.7|33720.7|33880.1|33730.1|33870.1|33720.1|12
1624418450000|2021-06-23 03:20:50|33870|33720|33868.7|33718.7|33870.3|33720.3|33867.5|33717.5|18
1624418460000|2021-06-23 03:21:00|33869.5|33719.5|33870.5|33720.5|33874.4|33724.4|33869.5|33719.5|24
1624418470000|2021-06-23 03:21:10|33868|33718|33850.3|33700.3|33868.8|33718.8|33850.1|33700.1|31
1624418480000|2021-06-23 03:21:20|33850.2|33700.2|33845.6|33695.6|33863.6|33713.6|33841.9|33691.9|28
1624418490000|2021-06-23 03:21:30|33847.7|33697.7|33856.1|33706.1|33856.1|33706.1|33847.7|33697.7|30
1624418500000|2021-06-23 03:21:40|33856.7|33706.7|33851.9|33701.9|33859.5|33709.5|33851.9|33701.9|29
1624418510000|2021-06-23 03:21:50|33852.5|33702.5|33859.9|33709.9|33860|33710|33851.2|33701.2|27
1624418520000|2021-06-23 03:22:00|33857.5|33707.5|33859.8|33709.8|33862.7|33712.7|33857.5|33707.5|10
1624418530000|2021-06-23 03:22:10|33861.3|33711.3|33865.6|33715.6|33866.6|33716.6|33859.7|33709.7|19
1624418540000|2021-06-23 03:22:20|33867.7|33717.7|33885.1|33735.1|33892.3|33742.3|33866.7|33716.7|17
1624418550000|2021-06-23 03:22:30|33885|33735|33886.3|33736.3|33892.4|33742.4|33883.1|33733.1|18
1624418560000|2021-06-23 03:22:40|33888.3|33738.3|33892.3|33742.3|33901|33751|33884.2|33734.2|14
1624418570000|2021-06-23 03:22:50|33888.6|33738.6|33901.4|33751.4|33901.4|33751.4|33883.7|33733.7|16
1624418580000|2021-06-23 03:23:00|33901.1|33751.1|33885.3|33735.3|33901.1|33751.1|33885.3|33735.3|25
1624418590000|2021-06-23 03:23:10|33886.8|33736.8|33881.1|33731.1|33886.8|33736.8|33881.1|33731.1|9
1624418600000|2021-06-23 03:23:20|33881.5|33731.5|33881|33731|33885.7|33735.7|33871|33721|25
1624418610000|2021-06-23 03:23:30|33878.9|33728.9|33878.5|33728.5|33882.1|33732.1|33873.4|33723.4|28
1624418620000|2021-06-23 03:23:40|33878.6|33728.6|33878.1|33728.1|33881|33731|33871.9|33721.9|24
1624418630000|2021-06-23 03:23:50|33880.4|33730.4|33879.4|33729.4|33881.6|33731.6|33872.6|33722.6|19
1624418640000|2021-06-23 03:24:00|33878.3|33728.3|33877.6|33727.6|33880.3|33730.3|33876.7|33726.7|13
1624418650000|2021-06-23 03:24:10|33877.3|33727.3|33879.3|33729.3|33885.9|33735.9|33877.3|33727.3|14
1624418660000|2021-06-23 03:24:20|33880.5|33730.5|33881|33731|33882.5|33732.5|33879.1|33729.1|19
1624418670000|2021-06-23 03:24:30|33882.1|33732.1|33869.8|33719.8|33885.3|33735.3|33869.1|33719.1|22
1624418680000|2021-06-23 03:24:40|33869.3|33719.3|33870.4|33720.4|33871.7|33721.7|33867.8|33717.8|30
1624418690000|2021-06-23 03:24:50|33871.2|33721.2|33868|33718|33875.9|33725.9|33865.7|33715.7|29
1624418700000|2021-06-23 03:25:00|33866|33716|33874.7|33724.7|33875.7|33725.7|33866|33716|22
1624418710000|2021-06-23 03:25:10|33872.8|33722.8|33865.7|33715.7|33875.2|33725.2|33863.8|33713.8|27
1624418720000|2021-06-23 03:25:20|33864.2|33714.2|33875.1|33725.1|33875.1|33725.1|33864.2|33714.2|24
1624418730000|2021-06-23 03:25:30|33875.6|33725.6|33880.3|33730.3|33880.6|33730.6|33875.4|33725.4|13
1624418740000|2021-06-23 03:25:40|33880.5|33730.5|33888.3|33738.3|33888.3|33738.3|33880.5|33730.5|16
1624418750000|2021-06-23 03:25:50|33888.4|33738.4|33888.1|33738.1|33889.4|33739.4|33881.4|33731.4|27
1624418760000|2021-06-23 03:26:00|33889.6|33739.6|33891.9|33741.9|33899.4|33749.4|33886.8|33736.8|28
1624418770000|2021-06-23 03:26:10|33892.1|33742.1|33883.8|33733.8|33895.1|33745.1|33883.8|33733.8|28
1624418780000|2021-06-23 03:26:20|33883.9|33733.9|33898.3|33748.3|33898.6|33748.6|33872.8|33722.8|19
1624418790000|2021-06-23 03:26:30|33898.2|33748.2|33898.3|33748.3|33900.5|33750.5|33898.2|33748.2|12
1624418800000|2021-06-23 03:26:40|33897.7|33747.7|33894|33744|33897.9|33747.9|33891.7|33741.7|28
1624418810000|2021-06-23 03:26:50|33896.2|33746.2|33900.1|33750.1|33905.5|33755.5|33896.2|33746.2|19
1624418820000|2021-06-23 03:27:00|33901.3|33751.3|33902|33752|33904.3|33754.3|33900.8|33750.8|11
1624418830000|2021-06-23 03:27:10|33911.5|33761.5|33919.3|33769.3|33919.3|33769.3|33911.5|33761.5|18
1624418840000|2021-06-23 03:27:20|33919.6|33769.6|33925.6|33775.6|33925.7|33775.7|33919.1|33769.1|27
1624418850000|2021-06-23 03:27:30|33924.9|33774.9|33958.5|33808.5|33959.4|33809.4|33924.1|33774.1|25
1624418860000|2021-06-23 03:27:40|33954.1|33804.1|33964.5|33814.5|33964.5|33814.5|33952.7|33802.7|16
1624418870000|2021-06-23 03:27:50|33965.5|33815.5|33971.1|33821.1|33971.3|33821.3|33956.5|33806.5|23
1624418880000|2021-06-23 03:28:00|33968.5|33818.5|34013.4|33863.4|34024.7|33874.7|33967.3|33817.3|24
1624418890000|2021-06-23 03:28:10|34019.4|33869.4|34031.3|33881.3|34044.9|33894.9|34014.7|33864.7|25
1624418900000|2021-06-23 03:28:20|34030.3|33880.3|34065.6|33915.6|34068.5|33918.5|34027.2|33877.2|34
1624418910000|2021-06-23 03:28:30|34065.8|33915.8|34046.5|33896.5|34065.8|33915.8|34045.7|33895.7|30
1624418920000|2021-06-23 03:28:40|34048.3|33898.3|34080.8|33930.8|34082.4|33932.4|34048.3|33898.3|30
1624418930000|2021-06-23 03:28:50|34077.3|33927.3|34084.7|33934.7|34086|33936|34077.3|33927.3|19
1624418940000|2021-06-23 03:29:00|34084.5|33934.5|34074.6|33924.6|34084.5|33934.5|34074.6|33924.6|33
1624418950000|2021-06-23 03:29:10|34069|33919|34073.4|33923.4|34079.1|33929.1|34069|33919|12
1624418960000|2021-06-23 03:29:20|34072.7|33922.7|34089.6|33939.6|34090.3|33940.3|34072.7|33922.7|14
1624418970000|2021-06-23 03:29:30|34088.1|33938.1|34093.2|33943.2|34093.2|33943.2|34080.5|33930.5|17
1624418980000|2021-06-23 03:29:40|34091.7|33941.7|34082.3|33932.3|34094.2|33944.2|34080.4|33930.4|22
1624418990000|2021-06-23 03:29:50|34082.1|33932.1|34063.3|33913.3|34085|33935|34063.3|33913.3|30
1624419000000|2021-06-23 03:30:00|34063.6|33913.6|34051.4|33901.4|34065.3|33915.3|34051.4|33901.4|27
1624419010000|2021-06-23 03:30:10|34049.2|33899.2|34017.3|33867.3|34049.6|33899.6|34009.1|33859.1|34
1624419020000|2021-06-23 03:30:20|34019.9|33869.9|34003.5|33853.5|34019.9|33869.9|34003.1|33853.1|27
1624419030000|2021-06-23 03:30:30|34003.6|33853.6|33998.9|33848.9|34004|33854|33996.9|33846.9|21
1624419040000|2021-06-23 03:30:40|34002.7|33852.7|34010|33860|34010.4|33860.4|33999.4|33849.4|29
1624419050000|2021-06-23 03:30:50|34004.5|33854.5|34003.4|33853.4|34023.9|33873.9|34003.4|33853.4|32
1624419060000|2021-06-23 03:31:00|34004.8|33854.8|34004.9|33854.9|34006.1|33856.1|34002.1|33852.1|25
1624419070000|2021-06-23 03:31:10|34004.5|33854.5|34004.2|33854.2|34006.5|33856.5|33997.1|33847.1|23
1624419080000|2021-06-23 03:31:20|34004.5|33854.5|33975.5|33825.5|34004.5|33854.5|33975.5|33825.5|31
1624419090000|2021-06-23 03:31:30|33975|33825|33956|33806|33978.4|33828.4|33951.8|33801.8|27
1624419100000|2021-06-23 03:31:40|33949.9|33799.9|33975.7|33825.7|33979.7|33829.7|33949.9|33799.9|31
1624419110000|2021-06-23 03:31:50|33977.7|33827.7|33948.8|33798.8|33978.6|33828.6|33946.5|33796.5|26
1624419120000|2021-06-23 03:32:00|33942.3|33792.3|33928.1|33778.1|33942.8|33792.8|33927.6|33777.6|26
1624419130000|2021-06-23 03:32:10|33929.2|33779.2|33924.2|33774.2|33935.2|33785.2|33918.8|33768.8|22
1624419140000|2021-06-23 03:32:20|33924.8|33774.8|33890.3|33740.3|33930.6|33780.6|33883|33733|31
1624419150000|2021-06-23 03:32:30|33889.4|33739.4|33901|33751|33901|33751|33886.6|33736.6|28
1624419160000|2021-06-23 03:32:40|33901.3|33751.3|33873.8|33723.8|33901.3|33751.3|33873.8|33723.8|32
1624419170000|2021-06-23 03:32:50|33878.6|33728.6|33879.4|33729.4|33886.3|33736.3|33876.1|33726.1|25
1624419180000|2021-06-23 03:33:00|33878.4|33728.4|33882.1|33732.1|33882.1|33732.1|33878.4|33728.4|14
1624419190000|2021-06-23 03:33:10|33882.5|33732.5|33894.2|33744.2|33894.2|33744.2|33882.5|33732.5|9
1624419200000|2021-06-23 03:33:20|33890.1|33740.1|33881.6|33731.6|33890.6|33740.6|33879.9|33729.9|22
1624419210000|2021-06-23 03:33:30|33879.9|33729.9|33890.9|33740.9|33890.9|33740.9|33877.1|33727.1|18
1624419220000|2021-06-23 03:33:40|33889.2|33739.2|33890.8|33740.8|33904.3|33754.3|33888|33738|22
1624419230000|2021-06-23 03:33:50|33892.7|33742.7|33918.2|33768.2|33924.2|33774.2|33892.7|33742.7|24
1624419240000|2021-06-23 03:34:00|33925.3|33775.3|33942|33792|33943.6|33793.6|33919.7|33769.7|31
1624419250000|2021-06-23 03:34:10|33946.6|33796.6|33955.2|33805.2|33955.2|33805.2|33936.8|33786.8|36
1624419260000|2021-06-23 03:34:20|33955.3|33805.3|33958.6|33808.6|33960|33810|33949.5|33799.5|29
1624419270000|2021-06-23 03:34:30|33957.1|33807.1|33907.3|33757.3|33958.9|33808.9|33907.3|33757.3|22
1624419280000|2021-06-23 03:34:40|33914.6|33764.6|33908.6|33758.6|33959.2|33809.2|33904.6|33754.6|30
1624419290000|2021-06-23 03:34:50|33903|33753|33919.4|33769.4|33942.5|33792.5|33900.4|33750.4|30
1624419300000|2021-06-23 03:35:00|33941.8|33791.8|33921.2|33771.2|33941.8|33791.8|33900|33750|27
1624419310000|2021-06-23 03:35:10|33911.5|33761.5|33914.9|33764.9|33939|33789|33900|33750|27
1624419320000|2021-06-23 03:35:20|33910.9|33760.9|33911.8|33761.8|33929.5|33779.5|33898.8|33748.8|26
1624419330000|2021-06-23 03:35:30|33911.6|33761.6|33887.8|33737.8|33913.9|33763.9|33887.3|33737.3|29
1624419340000|2021-06-23 03:35:40|33882.4|33732.4|33882.4|33732.4|33892|33742|33869.2|33719.2|32
1624419350000|2021-06-23 03:35:50|33883|33733|33876.8|33726.8|33883.4|33733.4|33867.3|33717.3|31
1624419360000|2021-06-23 03:36:00|33871.3|33721.3|33876.3|33726.3|33879.3|33729.3|33857.7|33707.7|35
1624419370000|2021-06-23 03:36:10|33875.8|33725.8|33879.5|33729.5|33883.1|33733.1|33866.6|33716.6|30
1624419380000|2021-06-23 03:36:20|33879.4|33729.4|33883.5|33733.5|33886.9|33736.9|33869.1|33719.1|36
1624419390000|2021-06-23 03:36:30|33884.3|33734.3|33861.2|33711.2|33887|33737|33860.7|33710.7|26
1624419400000|2021-06-23 03:36:40|33861.6|33711.6|33861.8|33711.8|33867.9|33717.9|33857.8|33707.8|8
1624419410000|2021-06-23 03:36:50|33861.6|33711.6|33868.7|33718.7|33868.7|33718.7|33861.6|33711.6|12
1624419420000|2021-06-23 03:37:00|33868.2|33718.2|33866.9|33716.9|33870|33720|33861.6|33711.6|21
1624419430000|2021-06-23 03:37:10|33865.5|33715.5|33859.1|33709.1|33866.9|33716.9|33856.9|33706.9|20
1624419440000|2021-06-23 03:37:20|33858.2|33708.2|33845.7|33695.7|33863.2|33713.2|33845.7|33695.7|21
1624419450000|2021-06-23 03:37:30|33847|33697|33849.8|33699.8|33855.4|33705.4|33844.6|33694.6|23
1624419460000|2021-06-23 03:37:40|33849.3|33699.3|33876.6|33726.6|33876.6|33726.6|33848.9|33698.9|33
1624419470000|2021-06-23 03:37:50|33875.5|33725.5|33877.3|33727.3|33877.3|33727.3|33873.1|33723.1|22
1624419480000|2021-06-23 03:38:00|33877.8|33727.8|33871|33721|33890.3|33740.3|33871|33721|27
1624419490000|2021-06-23 03:38:10|33871.1|33721.1|33862.9|33712.9|33872.6|33722.6|33849.2|33699.2|23
1624419500000|2021-06-23 03:38:20|33863.4|33713.4|33876.9|33726.9|33879|33729|33863.4|33713.4|27
1624419510000|2021-06-23 03:38:30|33877|33727|33872.8|33722.8|33880.5|33730.5|33872.8|33722.8|29
1624419520000|2021-06-23 03:38:40|33872.7|33722.7|33869.4|33719.4|33873.5|33723.5|33867.1|33717.1|20
1624419530000|2021-06-23 03:38:50|33871.5|33721.5|33870.9|33720.9|33872.5|33722.5|33868.3|33718.3|14
1624419540000|2021-06-23 03:39:00|33872.7|33722.7|33869.8|33719.8|33872.7|33722.7|33869.8|33719.8|11
1624419550000|2021-06-23 03:39:10|33873|33723|33871.7|33721.7|33873.3|33723.3|33871.2|33721.2|19
1624419560000|2021-06-23 03:39:20|33873.4|33723.4|33875.3|33725.3|33875.8|33725.8|33873.3|33723.3|10
1624419570000|2021-06-23 03:39:30|33875.4|33725.4|33899.4|33749.4|33904.3|33754.3|33875.4|33725.4|17
1624419580000|2021-06-23 03:39:40|33906.1|33756.1|33927.7|33777.7|33928.1|33778.1|33901.9|33751.9|18
1624419590000|2021-06-23 03:39:50|33927.8|33777.8|33927.3|33777.3|33936.4|33786.4|33918.7|33768.7|26
1624419600000|2021-06-23 03:40:00|33929.4|33779.4|33937.5|33787.5|33937.5|33787.5|33911.8|33761.8|35
1624419610000|2021-06-23 03:40:10|33936.5|33786.5|33944.4|33794.4|33944.4|33794.4|33934.8|33784.8|23
1624419620000|2021-06-23 03:40:20|33944|33794|33959.4|33809.4|33962|33812|33944|33794|20
1624419630000|2021-06-23 03:40:30|33959.1|33809.1|33955.8|33805.8|33961.3|33811.3|33952.3|33802.3|17
1624419640000|2021-06-23 03:40:40|33958|33808|33951.6|33801.6|33958|33808|33951.6|33801.6|6
1624419650000|2021-06-23 03:40:50|33953.1|33803.1|33940.9|33790.9|33953.1|33803.1|33940.9|33790.9|10
1624419660000|2021-06-23 03:41:00|33941.9|33791.9|33934.2|33784.2|33943.5|33793.5|33933.6|33783.6|22
1624419670000|2021-06-23 03:41:10|33934|33784|33895.8|33745.8|33934|33784|33895.8|33745.8|25
1624419680000|2021-06-23 03:41:20|33895.7|33745.7|33896.7|33746.7|33908.3|33758.3|33874.7|33724.7|30
1624419690000|2021-06-23 03:41:30|33896.3|33746.3|33864.8|33714.8|33896.3|33746.3|33862.2|33712.2|31
1624419700000|2021-06-23 03:41:40|33864.7|33714.7|33873.2|33723.2|33875.5|33725.5|33863.6|33713.6|29
1624419710000|2021-06-23 03:41:50|33873|33723|33865.6|33715.6|33875.1|33725.1|33865.5|33715.5|29
1624419720000|2021-06-23 03:42:00|33865.8|33715.8|33854|33704|33867.9|33717.9|33854|33704|20
1624419730000|2021-06-23 03:42:10|33856.5|33706.5|33856.5|33706.5|33857|33707|33850|33700|26
1624419740000|2021-06-23 03:42:20|33856.4|33706.4|33860.3|33710.3|33864.6|33714.6|33850.5|33700.5|28
1624419750000|2021-06-23 03:42:30|33859.7|33709.7|33869.8|33719.8|33873.6|33723.6|33859.7|33709.7|28
1624419760000|2021-06-23 03:42:40|33870.4|33720.4|33881|33731|33885.6|33735.6|33868.7|33718.7|29
1624419770000|2021-06-23 03:42:50|33882.7|33732.7|33894.7|33744.7|33901.4|33751.4|33876|33726|30
1624419780000|2021-06-23 03:43:00|33894.5|33744.5|33897.3|33747.3|33915.3|33765.3|33891.5|33741.5|32
1624419790000|2021-06-23 03:43:10|33904.3|33754.3|33911.2|33761.2|33938.1|33788.1|33901.9|33751.9|31
1624419800000|2021-06-23 03:43:20|33920.7|33770.7|33958.5|33808.5|33959.6|33809.6|33915.1|33765.1|31
1624419810000|2021-06-23 03:43:30|33953.1|33803.1|33960.7|33810.7|33960.8|33810.8|33940.2|33790.2|22
1624419820000|2021-06-23 03:43:40|33960.8|33810.8|33934.1|33784.1|33960.8|33810.8|33931.4|33781.4|22
1624419830000|2021-06-23 03:43:50|33932.5|33782.5|33930.5|33780.5|33955.6|33805.6|33916.9|33766.9|27
1624419840000|2021-06-23 03:44:00|33917.4|33767.4|33923.2|33773.2|33923.9|33773.9|33914.7|33764.7|29
1624419850000|2021-06-23 03:44:10|33923.1|33773.1|33907.4|33757.4|33923.1|33773.1|33900.7|33750.7|12
1624419860000|2021-06-23 03:44:20|33907.7|33757.7|33892.3|33742.3|33915|33765|33892.3|33742.3|20
1624419870000|2021-06-23 03:44:30|33870.6|33720.6|33844.7|33694.7|33888.9|33738.9|33844.3|33694.3|24
1624419880000|2021-06-23 03:44:40|33842.5|33692.5|33844.6|33694.6|33853.1|33703.1|33834.9|33684.9|28
1624419890000|2021-06-23 03:44:50|33844.7|33694.7|33856.4|33706.4|33856.4|33706.4|33841.1|33691.1|23
1624419900000|2021-06-23 03:45:00|33856.6|33706.6|33864.4|33714.4|33869.7|33719.7|33854.8|33704.8|26
1624419910000|2021-06-23 03:45:10|33864.2|33714.2|33893.4|33743.4|33893.4|33743.4|33856.2|33706.2|36
1624419920000|2021-06-23 03:45:20|33893.3|33743.3|33915.5|33765.5|33921.5|33771.5|33893.3|33743.3|37
1624419930000|2021-06-23 03:45:30|33915.7|33765.7|33904.8|33754.8|33917.5|33767.5|33904.7|33754.7|18
1624419940000|2021-06-23 03:45:40|33910.7|33760.7|33910.6|33760.6|33912|33762|33907.5|33757.5|22
1624419950000|2021-06-23 03:45:50|33910.3|33760.3|33909.5|33759.5|33912.5|33762.5|33909.5|33759.5|9
1624419960000|2021-06-23 03:46:00|33909.7|33759.7|33904.2|33754.2|33910.8|33760.8|33900.9|33750.9|18
1624419970000|2021-06-23 03:46:10|33909.5|33759.5|33896|33746|33909.7|33759.7|33885.3|33735.3|13
1624419980000|2021-06-23 03:46:20|33895.9|33745.9|33874.6|33724.6|33896.3|33746.3|33873|33723|21
1624419990000|2021-06-23 03:46:30|33874.4|33724.4|33872.2|33722.2|33874.7|33724.7|33870.2|33720.2|18
1624420000000|2021-06-23 03:46:40|33872.4|33722.4|33865.4|33715.4|33875.8|33725.8|33862.6|33712.6|20
1624420010000|2021-06-23 03:46:50|33865.8|33715.8|33858.7|33708.7|33867.7|33717.7|33858.7|33708.7|21
1624420020000|2021-06-23 03:47:00|33858.8|33708.8|33870.6|33720.6|33871|33721|33858.7|33708.7|34
1624420030000|2021-06-23 03:47:10|33870.5|33720.5|33870.5|33720.5|33872.1|33722.1|33869.5|33719.5|17
1624420040000|2021-06-23 03:47:20|33870.4|33720.4|33869.3|33719.3|33871.3|33721.3|33866.8|33716.8|9
1624420050000|2021-06-23 03:47:30|33868|33718|33889.4|33739.4|33891.7|33741.7|33863.1|33713.1|33
1624420060000|2021-06-23 03:47:40|33889.3|33739.3|33899.6|33749.6|33906.1|33756.1|33886.3|33736.3|25
1624420070000|2021-06-23 03:47:50|33898.9|33748.9|33893.2|33743.2|33903.8|33753.8|33892.7|33742.7|18
1624420080000|2021-06-23 03:48:00|33893.7|33743.7|33879.7|33729.7|33893.7|33743.7|33879.7|33729.7|32
1624420090000|2021-06-23 03:48:10|33878.7|33728.7|33879.3|33729.3|33891.3|33741.3|33876.3|33726.3|31
1624420100000|2021-06-23 03:48:20|33878.6|33728.6|33875.8|33725.8|33881.5|33731.5|33875.8|33725.8|17
1624420110000|2021-06-23 03:48:30|33873.4|33723.4|33880.6|33730.6|33884.2|33734.2|33864.7|33714.7|30
1624420120000|2021-06-23 03:48:40|33884.2|33734.2|33882|33732|33894.6|33744.6|33880.8|33730.8|30
1624420130000|2021-06-23 03:48:50|33884.6|33734.6|33882|33732|33885|33735|33880|33730|24
1624420140000|2021-06-23 03:49:00|33881.2|33731.2|33895.7|33745.7|33895.7|33745.7|33879.6|33729.6|20
1624420150000|2021-06-23 03:49:10|33894.8|33744.8|33900.6|33750.6|33901|33751|33894.7|33744.7|9
1624420160000|2021-06-23 03:49:20|33905.2|33755.2|33909.3|33759.3|33914.8|33764.8|33901.8|33751.8|17
1624420170000|2021-06-23 03:49:30|33898.7|33748.7|33924.5|33774.5|33933.7|33783.7|33898.7|33748.7|28
1624420180000|2021-06-23 03:49:40|33924.6|33774.6|33915.5|33765.5|33925.6|33775.6|33915.4|33765.4|20
1624420190000|2021-06-23 03:49:50|33915.4|33765.4|33897.4|33747.4|33919.5|33769.5|33896.4|33746.4|23
1624420200000|2021-06-23 03:50:00|33897.7|33747.7|33903|33753|33906.8|33756.8|33896.8|33746.8|36
1624420210000|2021-06-23 03:50:10|33903.6|33753.6|33893.6|33743.6|33903.6|33753.6|33887.1|33737.1|26
1624420220000|2021-06-23 03:50:20|33891.1|33741.1|33898.2|33748.2|33898.4|33748.4|33891.1|33741.1|32
1624420230000|2021-06-23 03:50:30|33898.1|33748.1|33917.6|33767.6|33924|33774|33896.2|33746.2|32
1624420240000|2021-06-23 03:50:40|33923.3|33773.3|33933.6|33783.6|33938.5|33788.5|33919.8|33769.8|30
1624420250000|2021-06-23 03:50:50|33933.8|33783.8|33935.8|33785.8|33940.7|33790.7|33930.6|33780.6|21
1624420260000|2021-06-23 03:51:00|33935.4|33785.4|33949.8|33799.8|33957.9|33807.9|33935.4|33785.4|35
1624420270000|2021-06-23 03:51:10|33955|33805|33953.8|33803.8|33963.4|33813.4|33948.1|33798.1|26
1624420280000|2021-06-23 03:51:20|33953.2|33803.2|33951.4|33801.4|33962.6|33812.6|33949.6|33799.6|22
1624420290000|2021-06-23 03:51:30|33951|33801|33956.8|33806.8|33983.8|33833.8|33950.6|33800.6|29
1624420300000|2021-06-23 03:51:40|33987.2|33837.2|33969.8|33819.8|33987.2|33837.2|33950.4|33800.4|31
1624420310000|2021-06-23 03:51:50|33978.9|33828.9|33971.8|33821.8|33981.6|33831.6|33964.7|33814.7|28
1624420320000|2021-06-23 03:52:00|33971.7|33821.7|33953.4|33803.4|33982.2|33832.2|33953.4|33803.4|28
1624420330000|2021-06-23 03:52:10|33971.3|33821.3|33926|33776|33971.3|33821.3|33926|33776|33
1624420340000|2021-06-23 03:52:20|33924|33774|33916.3|33766.3|33926.1|33776.1|33901.5|33751.5|38
1624420350000|2021-06-23 03:52:30|33916.9|33766.9|33941.2|33791.2|33942.1|33792.1|33916.8|33766.8|35
1624420360000|2021-06-23 03:52:40|33935.3|33785.3|33945.2|33795.2|33956.2|33806.2|33935.3|33785.3|27
1624420370000|2021-06-23 03:52:50|33949.9|33799.9|33956.3|33806.3|33961.3|33811.3|33944.8|33794.8|31
1624420380000|2021-06-23 03:53:00|33961.3|33811.3|33965.4|33815.4|33973.3|33823.3|33956.1|33806.1|23
1624420390000|2021-06-23 03:53:10|33972.7|33822.7|33977.6|33827.6|33977.6|33827.6|33963.2|33813.2|21
1624420400000|2021-06-23 03:53:20|33977.8|33827.8|33996.9|33846.9|33996.9|33846.9|33977.1|33827.1|29
1624420410000|2021-06-23 03:53:30|33998|33848|34019.2|33869.2|34019.2|33869.2|33998|33848|31
1624420420000|2021-06-23 03:53:40|34016.5|33866.5|34039.4|33889.4|34055.2|33905.2|34016.5|33866.5|35
1624420430000|2021-06-23 03:53:50|34033.7|33883.7|34038|33888|34048.4|33898.4|34033.7|33883.7|34
1624420440000|2021-06-23 03:54:00|34038.3|33888.3|34030.8|33880.8|34053.3|33903.3|34030.8|33880.8|33
1624420450000|2021-06-23 03:54:10|34034.7|33884.7|34021.7|33871.7|34034.9|33884.9|34018.3|33868.3|29
1624420460000|2021-06-23 03:54:20|34021.4|33871.4|34031.2|33881.2|34036|33886|34020.9|33870.9|27
1624420470000|2021-06-23 03:54:30|34031.5|33881.5|34022.4|33872.4|34042.8|33892.8|34022.4|33872.4|29
1624420480000|2021-06-23 03:54:40|34026.4|33876.4|34006.1|33856.1|34026.4|33876.4|34006.1|33856.1|29
1624420490000|2021-06-23 03:54:50|34005.9|33855.9|34008.6|33858.6|34009.2|33859.2|34002.1|33852.1|18
1624420500000|2021-06-23 03:55:00|34009|33859|33987.6|33837.6|34009|33859|33981.1|33831.1|32
1624420510000|2021-06-23 03:55:10|33987.9|33837.9|33981.1|33831.1|33989.1|33839.1|33976.6|33826.6|23
1624420520000|2021-06-23 03:55:20|33986.3|33836.3|33973.9|33823.9|33987.5|33837.5|33970.5|33820.5|33
1624420530000|2021-06-23 03:55:30|33974.4|33824.4|33970.6|33820.6|33978.6|33828.6|33970.6|33820.6|23
1624420540000|2021-06-23 03:55:40|33969.5|33819.5|33984.4|33834.4|33987.3|33837.3|33969.5|33819.5|14
1624420550000|2021-06-23 03:55:50|33976.4|33826.4|33987|33837|33991|33841|33976.4|33826.4|34
1624420560000|2021-06-23 03:56:00|33985.9|33835.9|33985.1|33835.1|33985.9|33835.9|33979.6|33829.6|27
1624420570000|2021-06-23 03:56:10|33985.7|33835.7|34001|33851|34001|33851|33985.6|33835.6|26
1624420580000|2021-06-23 03:56:20|34001.2|33851.2|34023|33873|34023|33873|34000.9|33850.9|28
1624420590000|2021-06-23 03:56:30|34019.8|33869.8|34025.6|33875.6|34028.3|33878.3|34005.8|33855.8|38
1624420600000|2021-06-23 03:56:40|34024.7|33874.7|34009.1|33859.1|34026.4|33876.4|34009.1|33859.1|34
1624420610000|2021-06-23 03:56:50|34008.2|33858.2|33981|33831|34008.4|33858.4|33979.7|33829.7|30
1624420620000|2021-06-23 03:57:00|33984.3|33834.3|33974.5|33824.5|33984.3|33834.3|33974.5|33824.5|30
1624420630000|2021-06-23 03:57:10|33974.6|33824.6|33988.4|33838.4|33996.6|33846.6|33974.6|33824.6|34
1624420640000|2021-06-23 03:57:20|33987.9|33837.9|33975.1|33825.1|33989.3|33839.3|33974.7|33824.7|30
1624420650000|2021-06-23 03:57:30|33975.2|33825.2|33975.4|33825.4|33982.1|33832.1|33974.7|33824.7|31
1624420660000|2021-06-23 03:57:40|33974.7|33824.7|33978|33828|33980.6|33830.6|33974.7|33824.7|19
1624420670000|2021-06-23 03:57:50|33978.4|33828.4|33958.5|33808.5|33978.4|33828.4|33956.4|33806.4|29
1624420680000|2021-06-23 03:58:00|33958.7|33808.7|33967.2|33817.2|33968.3|33818.3|33956.3|33806.3|27
1624420690000|2021-06-23 03:58:10|33968.7|33818.7|33963.6|33813.6|33969.3|33819.3|33963.3|33813.3|28
1624420700000|2021-06-23 03:58:20|33959.8|33809.8|33973.5|33823.5|33975.9|33825.9|33959.7|33809.7|13
1624420710000|2021-06-23 03:58:30|33974.2|33824.2|33969.8|33819.8|33976.4|33826.4|33969.8|33819.8|35
1624420720000|2021-06-23 03:58:40|33970.3|33820.3|33974.3|33824.3|33976.7|33826.7|33968.6|33818.6|21
1624420730000|2021-06-23 03:58:50|33978.4|33828.4|33970.9|33820.9|33978.4|33828.4|33970.9|33820.9|27
1624420740000|2021-06-23 03:59:00|33970.5|33820.5|33992.1|33842.1|33996.6|33846.6|33968.9|33818.9|34
1624420750000|2021-06-23 03:59:10|33991.8|33841.8|34015.7|33865.7|34015.7|33865.7|33991.7|33841.7|31
1624420760000|2021-06-23 03:59:20|34016|33866|34074.5|33924.5|34076.8|33926.8|34011.2|33861.2|32
1624420770000|2021-06-23 03:59:30|34085.4|33935.4|34068.4|33918.4|34085.4|33935.4|34056.3|33906.3|31
1624420780000|2021-06-23 03:59:40|34068.3|33918.3|34069.8|33919.8|34083.2|33933.2|34068.3|33918.3|29
1624420790000|2021-06-23 03:59:50|34071.3|33921.3|34070.9|33920.9|34073.5|33923.5|34054.2|33904.2|31
1624420800000|2021-06-23 04:00:00|34070.4|33920.4|34129.2|33979.2|34129.2|33979.2|34065.5|33915.5|34
1624420810000|2021-06-23 04:00:10|34131.5|33981.5|34135|33985|34140.4|33990.4|34121.8|33971.8|37
1624420820000|2021-06-23 04:00:20|34134.9|33984.9|34086.6|33936.6|34135|33985|34086.6|33936.6|37
1624420830000|2021-06-23 04:00:30|34081.9|33931.9|34060.8|33910.8|34081.9|33931.9|34056.5|33906.5|38
1624420840000|2021-06-23 04:00:40|34059|33909|34053.4|33903.4|34061|33911|34040.3|33890.3|30
1624420850000|2021-06-23 04:00:50|34053.2|33903.2|34027.8|33877.8|34053.4|33903.4|34014.3|33864.3|21
1624420860000|2021-06-23 04:01:00|34027.5|33877.5|34009|33859|34041.9|33891.9|33992.7|33842.7|33
1624420870000|2021-06-23 04:01:10|34014|33864|34025.3|33875.3|34025.3|33875.3|34011.1|33861.1|32
1624420880000|2021-06-23 04:01:20|34025.4|33875.4|34019.3|33869.3|34028.7|33878.7|34014.9|33864.9|21
1624420890000|2021-06-23 04:01:30|34021.9|33871.9|34019.9|33869.9|34026|33876|34014.5|33864.5|27
1624420900000|2021-06-23 04:01:40|34020|33870|34018|33868|34020|33870|34011|33861|23
1624420910000|2021-06-23 04:01:50|34018.1|33868.1|34021.1|33871.1|34021.4|33871.4|34011.9|33861.9|24
1624420920000|2021-06-23 04:02:00|34021.5|33871.5|34050.6|33900.6|34054.3|33904.3|34021.4|33871.4|32
1624420930000|2021-06-23 04:02:10|34049.3|33899.3|34042.7|33892.7|34055.4|33905.4|34042.4|33892.4|25
1624420940000|2021-06-23 04:02:20|34043.8|33893.8|34070.2|33920.2|34070.4|33920.4|34043.8|33893.8|34
1624420950000|2021-06-23 04:02:30|34072.8|33922.8|34078.5|33928.5|34110.3|33960.3|34072.8|33922.8|33
1624420960000|2021-06-23 04:02:40|34079.4|33929.4|34112.2|33962.2|34114.9|33964.9|34079.4|33929.4|28
1624420970000|2021-06-23 04:02:50|34110.9|33960.9|34110.4|33960.4|34113.5|33963.5|34102.7|33952.7|19
1624420980000|2021-06-23 04:03:00|34110.9|33960.9|34103.3|33953.3|34119.7|33969.7|34099.2|33949.2|28
1624420990000|2021-06-23 04:03:10|34102.2|33952.2|34071.5|33921.5|34103.4|33953.4|34071.5|33921.5|34
1624421000000|2021-06-23 04:03:20|34072|33922|34094|33944|34096|33946|34072|33922|33
1624421010000|2021-06-23 04:03:30|34092.7|33942.7|34103.7|33953.7|34103.7|33953.7|34092.7|33942.7|31
1624421020000|2021-06-23 04:03:40|34106|33956|34105.7|33955.7|34109.6|33959.6|34103.3|33953.3|28
1624421030000|2021-06-23 04:03:50|34105.8|33955.8|34102.1|33952.1|34110.7|33960.7|34101.5|33951.5|27
1624421040000|2021-06-23 04:04:00|34102.7|33952.7|34076.6|33926.6|34103.1|33953.1|34074.8|33924.8|32
1624421050000|2021-06-23 04:04:10|34079.3|33929.3|34066.6|33916.6|34081.2|33931.2|34066.4|33916.4|37
1624421060000|2021-06-23 04:04:20|34066.4|33916.4|34066.3|33916.3|34071.4|33921.4|34062.4|33912.4|36
1624421070000|2021-06-23 04:04:30|34063|33913|34082.9|33932.9|34082.9|33932.9|34059.8|33909.8|34
1624421080000|2021-06-23 04:04:40|34082.7|33932.7|34102.5|33952.5|34102.5|33952.5|34077.6|33927.6|28
1624421090000|2021-06-23 04:04:50|34102.7|33952.7|34086.6|33936.6|34102.7|33952.7|34081.5|33931.5|21
1624421100000|2021-06-23 04:05:00|34088|33938|34124.4|33974.4|34124.4|33974.4|34086.3|33936.3|32
1624421110000|2021-06-23 04:05:10|34124.3|33974.3|34146.1|33996.1|34146.1|33996.1|34121.4|33971.4|35
1624421120000|2021-06-23 04:05:20|34144.7|33994.7|34136.8|33986.8|34148.2|33998.2|34136.2|33986.2|30
1624421130000|2021-06-23 04:05:30|34136.1|33986.1|34139.6|33989.6|34139.6|33989.6|34123.6|33973.6|34
1624421140000|2021-06-23 04:05:40|34139.7|33989.7|34153.1|34003.1|34161.3|34011.3|34137.1|33987.1|37
1624421150000|2021-06-23 04:05:50|34153.2|34003.2|34154.4|34004.4|34162.7|34012.7|34149|33999|37
1624421160000|2021-06-23 04:06:00|34153.9|34003.9|34146.4|33996.4|34165.1|34015.1|34146.4|33996.4|31
1624421170000|2021-06-23 04:06:10|34143.9|33993.9|34126.4|33976.4|34143.9|33993.9|34126.4|33976.4|32
1624421180000|2021-06-23 04:06:20|34126.6|33976.6|34111.7|33961.7|34126.6|33976.6|34107.8|33957.8|26
1624421190000|2021-06-23 04:06:30|34110.3|33960.3|34108.9|33958.9|34113.1|33963.1|34106.1|33956.1|30
1624421200000|2021-06-23 04:06:40|34108.7|33958.7|34109.3|33959.3|34111.7|33961.7|34108.7|33958.7|16
1624421210000|2021-06-23 04:06:50|34109.1|33959.1|34104|33954|34109.4|33959.4|34102|33952|17
1624421220000|2021-06-23 04:07:00|34103.8|33953.8|34098.5|33948.5|34104.8|33954.8|34098.2|33948.2|18
1624421230000|2021-06-23 04:07:10|34074.5|33924.5|34071.6|33921.6|34080.5|33930.5|34067.1|33917.1|11
1624421240000|2021-06-23 04:07:20|34078.4|33928.4|34070.7|33920.7|34078.4|33928.4|34067|33917|22
1624421250000|2021-06-23 04:07:30|34075.3|33925.3|34072.2|33922.2|34075.3|33925.3|34069.7|33919.7|19
1624421260000|2021-06-23 04:07:40|34073.9|33923.9|34048.7|33898.7|34073.9|33923.9|34048.7|33898.7|25
1624421270000|2021-06-23 04:07:50|34048.6|33898.6|34043.9|33893.9|34049.2|33899.2|34039.2|33889.2|24
1624421280000|2021-06-23 04:08:00|34042.5|33892.5|34037.2|33887.2|34052.1|33902.1|34037.2|33887.2|33
1624421290000|2021-06-23 04:08:10|34035|33885|34028.9|33878.9|34035|33885|34028.7|33878.7|13
1624421300000|2021-06-23 04:08:20|34028.8|33878.8|34008.6|33858.6|34028.8|33878.8|34004.2|33854.2|34
1624421310000|2021-06-23 04:08:30|34008.9|33858.9|34009.6|33859.6|34011|33861|34000.3|33850.3|34
1624421320000|2021-06-23 04:08:40|34009.8|33859.8|34022.9|33872.9|34023.7|33873.7|34000|33850|25
1624421330000|2021-06-23 04:08:50|34023.1|33873.1|34028.9|33878.9|34030.7|33880.7|34023.1|33873.1|17
1624421340000|2021-06-23 04:09:00|34028|33878|34008.7|33858.7|34028|33878|34007.4|33857.4|28
1624421350000|2021-06-23 04:09:10|34008.5|33858.5|34000.1|33850.1|34008.7|33858.7|33999.7|33849.7|24
1624421360000|2021-06-23 04:09:20|34000.9|33850.9|33984.6|33834.6|34002.5|33852.5|33984.6|33834.6|25
1624421370000|2021-06-23 04:09:30|33985.6|33835.6|33988.5|33838.5|33989.9|33839.9|33976.6|33826.6|28
1624421380000|2021-06-23 04:09:40|33980.9|33830.9|33945|33795|33986.1|33836.1|33945|33795|21
1624421390000|2021-06-23 04:09:50|33942.6|33792.6|33970|33820|33970|33820|33942.6|33792.6|21
1624421400000|2021-06-23 04:10:00|33971.2|33821.2|33977.5|33827.5|33982.6|33832.6|33969.5|33819.5|28
1624421410000|2021-06-23 04:10:10|33977.2|33827.2|33987.9|33837.9|33987.9|33837.9|33974.4|33824.4|31
1624421420000|2021-06-23 04:10:20|33987.1|33837.1|33991.8|33841.8|33994.6|33844.6|33987.1|33837.1|22
1624421430000|2021-06-23 04:10:30|33992.7|33842.7|33992.3|33842.3|33999|33849|33991.8|33841.8|22
1624421440000|2021-06-23 04:10:40|33992.2|33842.2|33975.2|33825.2|33992.4|33842.4|33975.2|33825.2|28
1624421450000|2021-06-23 04:10:50|33978|33828|33958|33808|33978.4|33828.4|33957.4|33807.4|33
1624421460000|2021-06-23 04:11:00|33949.4|33799.4|33933.5|33783.5|33955.4|33805.4|33931.8|33781.8|24
1624421470000|2021-06-23 04:11:10|33929.1|33779.1|33906.8|33756.8|33930|33780|33906.8|33756.8|34
1624421480000|2021-06-23 04:11:20|33906.7|33756.7|33913.2|33763.2|33913.2|33763.2|33900.4|33750.4|20
1624421490000|2021-06-23 04:11:30|33916.3|33766.3|33904.8|33754.8|33928.1|33778.1|33904.8|33754.8|31
1624421500000|2021-06-23 04:11:40|33902.2|33752.2|33893.9|33743.9|33904.8|33754.8|33893.1|33743.1|29
1624421510000|2021-06-23 04:11:50|33895.6|33745.6|33894|33744|33897.1|33747.1|33893.5|33743.5|20
1624421520000|2021-06-23 04:12:00|33894.1|33744.1|33904.5|33754.5|33910.7|33760.7|33893.5|33743.5|33
1624421530000|2021-06-23 04:12:10|33903.3|33753.3|33904|33754|33904.3|33754.3|33901.4|33751.4|29
1624421540000|2021-06-23 04:12:20|33904.4|33754.4|33909.7|33759.7|33915.6|33765.6|33903.8|33753.8|34
1624421550000|2021-06-23 04:12:30|33909.6|33759.6|33910.2|33760.2|33912.7|33762.7|33906.6|33756.6|27
1624421560000|2021-06-23 04:12:40|33910.1|33760.1|33907|33757|33910.1|33760.1|33903.4|33753.4|15
1624421570000|2021-06-23 04:12:50|33907.4|33757.4|33889.7|33739.7|33907.5|33757.5|33888.3|33738.3|21
1624421580000|2021-06-23 04:13:00|33891.4|33741.4|33885|33735|33891.4|33741.4|33879.8|33729.8|29
1624421590000|2021-06-23 04:13:10|33885.7|33735.7|33895.9|33745.9|33895.9|33745.9|33885.7|33735.7|27
1624421600000|2021-06-23 04:13:20|33901.3|33751.3|33895.1|33745.1|33906|33756|33895.1|33745.1|35
1624421610000|2021-06-23 04:13:30|33896.7|33746.7|33897.3|33747.3|33899.9|33749.9|33895|33745|29
1624421620000|2021-06-23 04:13:40|33897.9|33747.9|33899.4|33749.4|33900.8|33750.8|33895.8|33745.8|33
1624421630000|2021-06-23 04:13:50|33898.9|33748.9|33898.1|33748.1|33900.1|33750.1|33897.3|33747.3|33
1624421640000|2021-06-23 04:14:00|33897.3|33747.3|33911.2|33761.2|33914.6|33764.6|33897.3|33747.3|33
1624421650000|2021-06-23 04:14:10|33910.8|33760.8|33894.8|33744.8|33910.9|33760.9|33890.9|33740.9|29
1624421660000|2021-06-23 04:14:20|33893|33743|33868.2|33718.2|33893.8|33743.8|33867.5|33717.5|24
1624421670000|2021-06-23 04:14:30|33866.7|33716.7|33843.5|33693.5|33877.4|33727.4|33843.5|33693.5|36
1624421680000|2021-06-23 04:14:40|33841.7|33691.7|33844.2|33694.2|33850.4|33700.4|33839.9|33689.9|38
1624421690000|2021-06-23 04:14:50|33844.1|33694.1|33843.4|33693.4|33855.6|33705.6|33839.9|33689.9|36
1624421700000|2021-06-23 04:15:00|33843.5|33693.5|33869|33719|33869.7|33719.7|33833.9|33683.9|36
1624421710000|2021-06-23 04:15:10|33866.1|33716.1|33877.2|33727.2|33878.8|33728.8|33861.5|33711.5|38
1624421720000|2021-06-23 04:15:20|33880.2|33730.2|33880.5|33730.5|33884.9|33734.9|33878.3|33728.3|34
1624421730000|2021-06-23 04:15:30|33875.2|33725.2|33888.3|33738.3|33890.6|33740.6|33865.6|33715.6|35
1624421740000|2021-06-23 04:15:40|33883.1|33733.1|33872.6|33722.6|33897.7|33747.7|33871.4|33721.4|32
1624421750000|2021-06-23 04:15:50|33877|33727|33867.3|33717.3|33877|33727|33865.6|33715.6|27
1624421760000|2021-06-23 04:16:00|33867.4|33717.4|33861|33711|33873.7|33723.7|33861|33711|22
1624421770000|2021-06-23 04:16:10|33862.1|33712.1|33841.7|33691.7|33862.5|33712.5|33841.7|33691.7|22
1624421780000|2021-06-23 04:16:20|33841.1|33691.1|33862.1|33712.1|33862.1|33712.1|33838.4|33688.4|22
1624421790000|2021-06-23 04:16:30|33863.7|33713.7|33886.7|33736.7|33887.8|33737.8|33852.7|33702.7|36
1624421800000|2021-06-23 04:16:40|33886.5|33736.5|33885.2|33735.2|33887.9|33737.9|33882.4|33732.4|31
1624421810000|2021-06-23 04:16:50|33885|33735|33893.4|33743.4|33893.4|33743.4|33880.3|33730.3|26
1624421820000|2021-06-23 04:17:00|33889.2|33739.2|33884.3|33734.3|33892.4|33742.4|33883.9|33733.9|16
1624421830000|2021-06-23 04:17:10|33884.1|33734.1|33893.2|33743.2|33896.8|33746.8|33884.1|33734.1|23
1624421840000|2021-06-23 04:17:20|33890.9|33740.9|33899.2|33749.2|33902.1|33752.1|33890.7|33740.7|23
1624421850000|2021-06-23 04:17:30|33897.5|33747.5|33909.3|33759.3|33909.6|33759.6|33892|33742|25
1624421860000|2021-06-23 04:17:40|33901.6|33751.6|33906.1|33756.1|33913.2|33763.2|33900.1|33750.1|13
1624421870000|2021-06-23 04:17:50|33905.8|33755.8|33913.4|33763.4|33913.5|33763.5|33905.8|33755.8|15
1624421880000|2021-06-23 04:18:00|33913.9|33763.9|33934|33784|33939.1|33789.1|33913.9|33763.9|36
1624421890000|2021-06-23 04:18:10|33938.2|33788.2|33933.8|33783.8|33939.5|33789.5|33932.6|33782.6|31
1624421900000|2021-06-23 04:18:20|33933.9|33783.9|33922.8|33772.8|33937.8|33787.8|33918.9|33768.9|33
1624421910000|2021-06-23 04:18:30|33921.8|33771.8|33911.9|33761.9|33924|33774|33911.8|33761.8|26
1624421920000|2021-06-23 04:18:40|33914.8|33764.8|33913.4|33763.4|33918|33768|33913.4|33763.4|22
1624421930000|2021-06-23 04:18:50|33913|33763|33907|33757|33913.5|33763.5|33906.9|33756.9|20
1624421940000|2021-06-23 04:19:00|33909.9|33759.9|33907.4|33757.4|33917.4|33767.4|33907.4|33757.4|32
1624421950000|2021-06-23 04:19:10|33908.8|33758.8|33915.5|33765.5|33919.5|33769.5|33908.8|33758.8|28
1624421960000|2021-06-23 04:19:20|33914.3|33764.3|33913.8|33763.8|33914.8|33764.8|33911.1|33761.1|33
1624421970000|2021-06-23 04:19:30|33914.2|33764.2|33917.2|33767.2|33917.2|33767.2|33913|33763|10
1624421980000|2021-06-23 04:19:40|33915.5|33765.5|33919|33769|33921.9|33771.9|33915.5|33765.5|13
1624421990000|2021-06-23 04:19:50|33918.3|33768.3|33917.7|33767.7|33920.9|33770.9|33915.1|33765.1|23
1624422000000|2021-06-23 04:20:00|33916.8|33766.8|33932.1|33782.1|33932.3|33782.3|33916|33766|26
1624422010000|2021-06-23 04:20:10|33932.9|33782.9|33938.6|33788.6|33941.9|33791.9|33929.2|33779.2|23
1624422020000|2021-06-23 04:20:20|33942|33792|33939.4|33789.4|33946.2|33796.2|33938.6|33788.6|32
1624422030000|2021-06-23 04:20:30|33938.3|33788.3|33929.2|33779.2|33938.3|33788.3|33929|33779|33
1624422040000|2021-06-23 04:20:40|33928.9|33778.9|33934.8|33784.8|33935|33785|33928.9|33778.9|14
1624422050000|2021-06-23 04:20:50|33933.5|33783.5|33901.5|33751.5|33933.5|33783.5|33899.8|33749.8|30
1624422060000|2021-06-23 04:21:00|33901.4|33751.4|33903.2|33753.2|33903.2|33753.2|33900.3|33750.3|16
1624422070000|2021-06-23 04:21:10|33901.9|33751.9|33902.1|33752.1|33903.1|33753.1|33899.2|33749.2|20
1624422080000|2021-06-23 04:21:20|33902.6|33752.6|33900.2|33750.2|33902.6|33752.6|33900.2|33750.2|12
1624422090000|2021-06-23 04:21:30|33901.8|33751.8|33887.6|33737.6|33901.8|33751.8|33872.6|33722.6|29
1624422100000|2021-06-23 04:21:40|33887.5|33737.5|33874.7|33724.7|33888.9|33738.9|33874.5|33724.5|27
1624422110000|2021-06-23 04:21:50|33874.5|33724.5|33866.5|33716.5|33877.6|33727.6|33866.5|33716.5|14
1624422120000|2021-06-23 04:22:00|33867|33717|33863.3|33713.3|33868.4|33718.4|33860.3|33710.3|20
1624422130000|2021-06-23 04:22:10|33864.8|33714.8|33859.1|33709.1|33869.2|33719.2|33858.2|33708.2|24
1624422140000|2021-06-23 04:22:20|33859.2|33709.2|33872.7|33722.7|33874.1|33724.1|33859.1|33709.1|30
1624422150000|2021-06-23 04:22:30|33876.1|33726.1|33873|33723|33877.6|33727.6|33872|33722|26
1624422160000|2021-06-23 04:22:40|33874.4|33724.4|33881.9|33731.9|33894.5|33744.5|33873.5|33723.5|25
1624422170000|2021-06-23 04:22:50|33882.1|33732.1|33885.3|33735.3|33885.3|33735.3|33876.9|33726.9|25
1624422180000|2021-06-23 04:23:00|33885.5|33735.5|33902.6|33752.6|33906.7|33756.7|33883.5|33733.5|29
1624422190000|2021-06-23 04:23:10|33902.4|33752.4|33905.7|33755.7|33906.2|33756.2|33902.4|33752.4|24
1624422200000|2021-06-23 04:23:20|33905.6|33755.6|33906.3|33756.3|33911|33761|33903.1|33753.1|24
1624422210000|2021-06-23 04:23:30|33906.1|33756.1|33890.3|33740.3|33906.1|33756.1|33890.3|33740.3|23
1624422220000|2021-06-23 04:23:40|33889.4|33739.4|33868.3|33718.3|33889.4|33739.4|33868.3|33718.3|17
1624422230000|2021-06-23 04:23:50|33869.1|33719.1|33872.8|33722.8|33872.8|33722.8|33867|33717|12
1624422240000|2021-06-23 04:24:00|33872.3|33722.3|33878.9|33728.9|33882.8|33732.8|33870.8|33720.8|26
1624422250000|2021-06-23 04:24:10|33879|33729|33878|33728|33879.6|33729.6|33875.7|33725.7|23
1624422260000|2021-06-23 04:24:20|33876.9|33726.9|33866.5|33716.5|33877.7|33727.7|33866.5|33716.5|21
1624422270000|2021-06-23 04:24:30|33866.7|33716.7|33860|33710|33866.9|33716.9|33859.4|33709.4|21
1624422280000|2021-06-23 04:24:40|33860.1|33710.1|33863.8|33713.8|33864.2|33714.2|33860.1|33710.1|15
1624422290000|2021-06-23 04:24:50|33863.6|33713.6|33869.5|33719.5|33869.6|33719.6|33863.4|33713.4|22
1624422300000|2021-06-23 04:25:00|33869.4|33719.4|33889.4|33739.4|33889.5|33739.5|33869.4|33719.4|28
1624422310000|2021-06-23 04:25:10|33890.6|33740.6|33899.9|33749.9|33901.7|33751.7|33890.6|33740.6|26
1624422320000|2021-06-23 04:25:20|33898|33748|33873.8|33723.8|33898|33748|33873.5|33723.5|19
1624422330000|2021-06-23 04:25:30|33875.1|33725.1|33897.1|33747.1|33902.8|33752.8|33875.1|33725.1|31
1624422340000|2021-06-23 04:25:40|33896.9|33746.9|33908.6|33758.6|33908.7|33758.7|33889.1|33739.1|28
1624422350000|2021-06-23 04:25:50|33910|33760|33910.3|33760.3|33921.5|33771.5|33909.1|33759.1|31
1624422360000|2021-06-23 04:26:00|33909.7|33759.7|33921.3|33771.3|33925|33775|33909.7|33759.7|25
1624422370000|2021-06-23 04:26:10|33919.1|33769.1|33930.7|33780.7|33933.7|33783.7|33911.1|33761.1|30
1624422380000|2021-06-23 04:26:20|33930.8|33780.8|33941|33791|33941|33791|33927.5|33777.5|34
1624422390000|2021-06-23 04:26:30|33941.1|33791.1|33950.7|33800.7|33950.7|33800.7|33936.2|33786.2|31
1624422400000|2021-06-23 04:26:40|33948.8|33798.8|33931.5|33781.5|33949.1|33799.1|33929.8|33779.8|25
1624422410000|2021-06-23 04:26:50|33933.7|33783.7|33932.7|33782.7|33933.7|33783.7|33917.9|33767.9|31
1624422420000|2021-06-23 04:27:00|33933.1|33783.1|33939|33789|33941.2|33791.2|33932.8|33782.8|31
1624422430000|2021-06-23 04:27:10|33938.3|33788.3|33938.2|33788.2|33940.6|33790.6|33938.1|33788.1|27
1624422440000|2021-06-23 04:27:20|33938.7|33788.7|33940.6|33790.6|33941.6|33791.6|33938.7|33788.7|30
1624422450000|2021-06-23 04:27:30|33943|33793|33955.5|33805.5|33955.6|33805.6|33941.9|33791.9|27
1624422460000|2021-06-23 04:27:40|33955.7|33805.7|33951.1|33801.1|33956.6|33806.6|33948.6|33798.6|31
1624422470000|2021-06-23 04:27:50|33951.3|33801.3|33971.7|33821.7|33971.7|33821.7|33949.5|33799.5|34
1624422480000|2021-06-23 04:28:00|33972.2|33822.2|33965.7|33815.7|33975.9|33825.9|33956.7|33806.7|31
1624422490000|2021-06-23 04:28:10|33964.5|33814.5|33968.8|33818.8|33969.7|33819.7|33960.3|33810.3|25
1624422500000|2021-06-23 04:28:20|33965.9|33815.9|33976.4|33826.4|33978.4|33828.4|33965.8|33815.8|22
1624422510000|2021-06-23 04:28:30|33972.7|33822.7|33977.9|33827.9|33982.8|33832.8|33972.7|33822.7|32
1624422520000|2021-06-23 04:28:40|33980.3|33830.3|33985.1|33835.1|33985.1|33835.1|33977.5|33827.5|27
1624422530000|2021-06-23 04:28:50|33986.2|33836.2|33971.1|33821.1|33988.8|33838.8|33970.3|33820.3|32
1624422540000|2021-06-23 04:29:00|33973.3|33823.3|33980.5|33830.5|33987.3|33837.3|33973|33823|36
1624422550000|2021-06-23 04:29:10|33983.2|33833.2|33976.4|33826.4|33985.4|33835.4|33975.7|33825.7|25
1624422560000|2021-06-23 04:29:20|33977|33827|33974.9|33824.9|33977.1|33827.1|33972.5|33822.5|8
1624422570000|2021-06-23 04:29:30|33973.6|33823.6|33974.1|33824.1|33975.4|33825.4|33973.6|33823.6|18
1624422580000|2021-06-23 04:29:40|33972.3|33822.3|33970.4|33820.4|33976.5|33826.5|33967.9|33817.9|17
1624422590000|2021-06-23 04:29:50|33969.4|33819.4|33973.7|33823.7|33976|33826|33969.4|33819.4|22
1624422600000|2021-06-23 04:30:00|33973.4|33823.4|33981.7|33831.7|33982.6|33832.6|33971.5|33821.5|18
1624422610000|2021-06-23 04:30:10|33981.3|33831.3|33974.9|33824.9|33983.4|33833.4|33974.9|33824.9|23
1624422620000|2021-06-23 04:30:20|33973.5|33823.5|33982.2|33832.2|33982.8|33832.8|33972.8|33822.8|27
1624422630000|2021-06-23 04:30:30|33983.3|33833.3|33987.4|33837.4|33987.6|33837.6|33982.3|33832.3|31
1624422640000|2021-06-23 04:30:40|33987.5|33837.5|33985.1|33835.1|33992|33842|33984.7|33834.7|30
1624422650000|2021-06-23 04:30:50|33985.4|33835.4|33988.7|33838.7|33991|33841|33985.4|33835.4|27
1624422660000|2021-06-23 04:31:00|33991.2|33841.2|34018.8|33868.8|34018.8|33868.8|33991.2|33841.2|33
1624422670000|2021-06-23 04:31:10|34019.7|33869.7|34018.5|33868.5|34036.1|33886.1|34018.5|33868.5|33
1624422680000|2021-06-23 04:31:20|34011.4|33861.4|34021.2|33871.2|34030.9|33880.9|34006|33856|26
1624422690000|2021-06-23 04:31:30|34020.6|33870.6|34033.6|33883.6|34046.9|33896.9|34020.6|33870.6|31
1624422700000|2021-06-23 04:31:40|34034.8|33884.8|34052.6|33902.6|34063.9|33913.9|34034.2|33884.2|33
1624422710000|2021-06-23 04:31:50|34052.3|33902.3|34089.5|33939.5|34105.3|33955.3|34049.8|33899.8|38
1624422720000|2021-06-23 04:32:00|34086.7|33936.7|34114.5|33964.5|34116|33966|34086.4|33936.4|28
1624422730000|2021-06-23 04:32:10|34114.9|33964.9|34101|33951|34119.4|33969.4|34098.8|33948.8|28
1624422740000|2021-06-23 04:32:20|34102.2|33952.2|34112.5|33962.5|34117.8|33967.8|34102.2|33952.2|33
1624422750000|2021-06-23 04:32:30|34110.7|33960.7|34069.3|33919.3|34110.7|33960.7|34069.3|33919.3|35
1624422760000|2021-06-23 04:32:40|34067.1|33917.1|34063.4|33913.4|34077.2|33927.2|34057.4|33907.4|38
1624422770000|2021-06-23 04:32:50|34058.4|33908.4|34048.1|33898.1|34064.7|33914.7|34043.2|33893.2|39
1624422780000|2021-06-23 04:33:00|34043|33893|34025.3|33875.3|34051.2|33901.2|34025.3|33875.3|34
1624422790000|2021-06-23 04:33:10|34023.1|33873.1|34015|33865|34023.1|33873.1|34009.4|33859.4|28
1624422800000|2021-06-23 04:33:20|34011.9|33861.9|34008.8|33858.8|34012.8|33862.8|34000.6|33850.6|34
1624422810000|2021-06-23 04:33:30|34008.7|33858.7|34033.9|33883.9|34035.4|33885.4|34008.7|33858.7|27
1624422820000|2021-06-23 04:33:40|34034.2|33884.2|34038.7|33888.7|34043.1|33893.1|34030.7|33880.7|28
1624422830000|2021-06-23 04:33:50|34042.1|33892.1|34058.2|33908.2|34058.2|33908.2|34042.1|33892.1|29
1624422840000|2021-06-23 04:34:00|34058.7|33908.7|34063.6|33913.6|34075.5|33925.5|34058|33908|30
1624422850000|2021-06-23 04:34:10|34063.2|33913.2|34085.3|33935.3|34085.3|33935.3|34063.2|33913.2|29
1624422860000|2021-06-23 04:34:20|34087.7|33937.7|34082.1|33932.1|34102.9|33952.9|34075.5|33925.5|38
1624422870000|2021-06-23 04:34:30|34081.3|33931.3|34073.3|33923.3|34083.2|33933.2|34070.6|33920.6|32
1624422880000|2021-06-23 04:34:40|34074.9|33924.9|34079.2|33929.2|34082.9|33932.9|34074.2|33924.2|23
1624422890000|2021-06-23 04:34:50|34077.9|33927.9|34064.2|33914.2|34077.9|33927.9|34063.2|33913.2|27
1624422900000|2021-06-23 04:35:00|34063.9|33913.9|34084.5|33934.5|34089.3|33939.3|34063.2|33913.2|30
1624422910000|2021-06-23 04:35:10|34084.7|33934.7|34102.8|33952.8|34104.5|33954.5|34084.2|33934.2|36
1624422920000|2021-06-23 04:35:20|34101.6|33951.6|34098.5|33948.5|34109.8|33959.8|34096.8|33946.8|26
1624422930000|2021-06-23 04:35:30|34097.7|33947.7|34109.6|33959.6|34122.2|33972.2|34096.6|33946.6|34
1624422940000|2021-06-23 04:35:40|34110.5|33960.5|34113.4|33963.4|34135.5|33985.5|34105.8|33955.8|28
1624422950000|2021-06-23 04:35:50|34113.1|33963.1|34109.4|33959.4|34113.1|33963.1|34109|33959|20
1624422960000|2021-06-23 04:36:00|34109.6|33959.6|34112.5|33962.5|34127.7|33977.7|34109.2|33959.2|24
1624422970000|2021-06-23 04:36:10|34110.1|33960.1|34098.7|33948.7|34114|33964|34096.8|33946.8|19
1624422980000|2021-06-23 04:36:20|34100.6|33950.6|34081|33931|34100.6|33950.6|34077.6|33927.6|36
1624422990000|2021-06-23 04:36:30|34079.6|33929.6|34081.8|33931.8|34082.8|33932.8|34078.9|33928.9|34
1624423000000|2021-06-23 04:36:40|34081.6|33931.6|34077.8|33927.8|34082|33932|34076.2|33926.2|34
1624423010000|2021-06-23 04:36:50|34077.1|33927.1|34074.1|33924.1|34077.2|33927.2|34072.7|33922.7|15
1624423020000|2021-06-23 04:37:00|34074.3|33924.3|34056.4|33906.4|34074.3|33924.3|34056.2|33906.2|18
1624423030000|2021-06-23 04:37:10|34057.7|33907.7|34045.1|33895.1|34057.7|33907.7|34044.3|33894.3|36
1624423040000|2021-06-23 04:37:20|34043.8|33893.8|34037.9|33887.9|34043.8|33893.8|34037.8|33887.8|14
1624423050000|2021-06-23 04:37:30|34037.5|33887.5|34040.4|33890.4|34048.1|33898.1|34037.5|33887.5|28
1624423060000|2021-06-23 04:37:40|34041.9|33891.9|34039.6|33889.6|34042.4|33892.4|34039.6|33889.6|18
1624423070000|2021-06-23 04:37:50|34039.8|33889.8|34045.6|33895.6|34047.3|33897.3|34039|33889|28
1624423080000|2021-06-23 04:38:00|34045.8|33895.8|34053.8|33903.8|34053.8|33903.8|34043.2|33893.2|28
1624423090000|2021-06-23 04:38:10|34054.5|33904.5|34057.5|33907.5|34057.5|33907.5|34053.9|33903.9|14
1624423100000|2021-06-23 04:38:20|34060.2|33910.2|34059|33909|34060.4|33910.4|34056.8|33906.8|11
1624423110000|2021-06-23 04:38:30|34057.9|33907.9|34052.4|33902.4|34058.1|33908.1|34052.3|33902.3|18
1624423120000|2021-06-23 04:38:40|34052.6|33902.6|34053.1|33903.1|34053.1|33903.1|34052.1|33902.1|12
1624423130000|2021-06-23 04:38:50|34052.8|33902.8|34051.4|33901.4|34052.8|33902.8|34051.4|33901.4|7
1624423140000|2021-06-23 04:39:00|34051.8|33901.8|34041.9|33891.9|34052.4|33902.4|34040.2|33890.2|16
1624423150000|2021-06-23 04:39:10|34038.6|33888.6|34041.6|33891.6|34041.6|33891.6|34036.7|33886.7|21
1624423160000|2021-06-23 04:39:20|34039.2|33889.2|34017.5|33867.5|34047.2|33897.2|34017.5|33867.5|37
1624423170000|2021-06-23 04:39:30|34022.2|33872.2|34007.5|33857.5|34022.2|33872.2|34001.6|33851.6|35
1624423180000|2021-06-23 04:39:40|34007.9|33857.9|34018.6|33868.6|34024.2|33874.2|34007.8|33857.8|38
1624423190000|2021-06-23 04:39:50|34018.1|33868.1|34009.5|33859.5|34023.7|33873.7|34009.5|33859.5|26
1624423200000|2021-06-23 04:40:00|34012.8|33862.8|33996.8|33846.8|34013.5|33863.5|33996.8|33846.8|15
1624423210000|2021-06-23 04:40:10|33996.9|33846.9|33995.1|33845.1|34001.3|33851.3|33994.8|33844.8|26
1624423220000|2021-06-23 04:40:20|33994.8|33844.8|33994.9|33844.9|33995.9|33845.9|33994.8|33844.8|6
1624423230000|2021-06-23 04:40:30|33994.8|33844.8|33979.3|33829.3|33994.8|33844.8|33978.2|33828.2|29
1624423240000|2021-06-23 04:40:40|33978.2|33828.2|33987.7|33837.7|33990.1|33840.1|33978.2|33828.2|22
1624423250000|2021-06-23 04:40:50|33988.5|33838.5|33983.5|33833.5|33990.4|33840.4|33982|33832|33
1624423260000|2021-06-23 04:41:00|33981.2|33831.2|33991.7|33841.7|33994.4|33844.4|33981.2|33831.2|29
1624423270000|2021-06-23 04:41:10|33991.5|33841.5|34011.4|33861.4|34011.4|33861.4|33991.5|33841.5|30
1624423280000|2021-06-23 04:41:20|34010.9|33860.9|33994.2|33844.2|34011|33861|33992|33842|34
1624423290000|2021-06-23 04:41:30|33994.9|33844.9|34003.9|33853.9|34005.4|33855.4|33994.5|33844.5|36
1624423300000|2021-06-23 04:41:40|34005|33855|34008.6|33858.6|34010.4|33860.4|34002.2|33852.2|32
1624423310000|2021-06-23 04:41:50|34007.3|33857.3|34004.4|33854.4|34007.3|33857.3|34003.1|33853.1|27
1624423320000|2021-06-23 04:42:00|34003.2|33853.2|33996.7|33846.7|34005.5|33855.5|33996.6|33846.6|23
1624423330000|2021-06-23 04:42:10|33995.9|33845.9|33998.8|33848.8|34004.2|33854.2|33995.9|33845.9|19
1624423340000|2021-06-23 04:42:20|34000.4|33850.4|33997.5|33847.5|34004.1|33854.1|33997.5|33847.5|16
1624423350000|2021-06-23 04:42:30|33997.9|33847.9|34001.5|33851.5|34003.5|33853.5|33997.3|33847.3|13
1624423360000|2021-06-23 04:42:40|34001.9|33851.9|34006.2|33856.2|34006.2|33856.2|34001.9|33851.9|15
1624423370000|2021-06-23 04:42:50|34007.2|33857.2|34014.6|33864.6|34019.5|33869.5|34007.2|33857.2|18
1624423380000|2021-06-23 04:43:00|34015.8|33865.8|34009.6|33859.6|34017.9|33867.9|34009.6|33859.6|31
1624423390000|2021-06-23 04:43:10|34009.4|33859.4|34011.4|33861.4|34011.4|33861.4|34008.7|33858.7|23
1624423400000|2021-06-23 04:43:20|34012.6|33862.6|34008.2|33858.2|34016.2|33866.2|34007|33857|27
1624423410000|2021-06-23 04:43:30|34006.8|33856.8|34005.8|33855.8|34007.2|33857.2|34003.8|33853.8|20
1624423420000|2021-06-23 04:43:40|34005.7|33855.7|34007|33857|34007.4|33857.4|34002.8|33852.8|23
1624423430000|2021-06-23 04:43:50|34005|33855|34009.1|33859.1|34012.3|33862.3|34003.6|33853.6|18
1624423440000|2021-06-23 04:44:00|34007.6|33857.6|34023.2|33873.2|34024.9|33874.9|34007.6|33857.6|13
1624423450000|2021-06-23 04:44:10|34025.4|33875.4|34046.1|33896.1|34048.9|33898.9|34025.4|33875.4|22
1624423460000|2021-06-23 04:44:20|34047.3|33897.3|34061.4|33911.4|34061.4|33911.4|34047.3|33897.3|26
1624423470000|2021-06-23 04:44:30|34061.9|33911.9|34073.9|33923.9|34074|33924|34061.7|33911.7|24
1624423480000|2021-06-23 04:44:40|34074.8|33924.8|34077.2|33927.2|34077.3|33927.3|34073.8|33923.8|20
1624423490000|2021-06-23 04:44:50|34076.6|33926.6|34064.9|33914.9|34076.6|33926.6|34064.9|33914.9|23
1624423500000|2021-06-23 04:45:00|34065.3|33915.3|34057.2|33907.2|34065.3|33915.3|34056.7|33906.7|19
1624423510000|2021-06-23 04:45:10|34061|33911|34048.3|33898.3|34061|33911|34047.7|33897.7|12
1624423520000|2021-06-23 04:45:20|34048.7|33898.7|34028.7|33878.7|34048.7|33898.7|34028.2|33878.2|28
1624423530000|2021-06-23 04:45:30|34028.6|33878.6|34033.2|33883.2|34041|33891|34028.6|33878.6|36
1624423540000|2021-06-23 04:45:40|34034.1|33884.1|34011.1|33861.1|34037.2|33887.2|34008.7|33858.7|31
1624423550000|2021-06-23 04:45:50|34011.8|33861.8|34010.1|33860.1|34015.5|33865.5|34006.7|33856.7|32
1624423560000|2021-06-23 04:46:00|34010.4|33860.4|34012.8|33862.8|34012.8|33862.8|34007.7|33857.7|27
1624423570000|2021-06-23 04:46:10|34013.4|33863.4|34016.9|33866.9|34017.2|33867.2|34011.7|33861.7|15
1624423580000|2021-06-23 04:46:20|34016.8|33866.8|34037.1|33887.1|34038.2|33888.2|34016.8|33866.8|27
1624423590000|2021-06-23 04:46:30|34033.8|33883.8|34039.3|33889.3|34040|33890|34033.8|33883.8|21
1624423600000|2021-06-23 04:46:40|34037.1|33887.1|34040.4|33890.4|34040.6|33890.6|34037.1|33887.1|20
1624423610000|2021-06-23 04:46:50|34040.3|33890.3|34041.9|33891.9|34042|33892|34040.3|33890.3|17
1624423620000|2021-06-23 04:47:00|34041|33891|34031.9|33881.9|34042.2|33892.2|34031.9|33881.9|20
1624423630000|2021-06-23 04:47:10|34031.1|33881.1|34027.8|33877.8|34031.1|33881.1|34027.5|33877.5|23
1624423640000|2021-06-23 04:47:20|34027.4|33877.4|34028.1|33878.1|34029|33879|34026.2|33876.2|34
1624423650000|2021-06-23 04:47:30|34028.2|33878.2|34013.2|33863.2|34029|33879|34012.7|33862.7|33
1624423660000|2021-06-23 04:47:40|34014.3|33864.3|34011.4|33861.4|34014.3|33864.3|34006.9|33856.9|28
1624423670000|2021-06-23 04:47:50|34011.5|33861.5|34014.4|33864.4|34015.6|33865.6|34010.2|33860.2|20
1624423680000|2021-06-23 04:48:00|34011.5|33861.5|33984.3|33834.3|34015.6|33865.6|33978.1|33828.1|24
1624423690000|2021-06-23 04:48:10|33983.8|33833.8|33988.1|33838.1|33991|33841|33982|33832|22
1624423700000|2021-06-23 04:48:20|33988.4|33838.4|33982.6|33832.6|33989.3|33839.3|33975|33825|31
1624423710000|2021-06-23 04:48:30|33985.7|33835.7|34008.3|33858.3|34010.4|33860.4|33985.7|33835.7|33
1624423720000|2021-06-23 04:48:40|34008.2|33858.2|34026.7|33876.7|34029.5|33879.5|34007.4|33857.4|34
1624423730000|2021-06-23 04:48:50|34026.8|33876.8|34039.4|33889.4|34039.4|33889.4|34026.3|33876.3|31
1624423740000|2021-06-23 04:49:00|34038.3|33888.3|34061.9|33911.9|34061.9|33911.9|34029.4|33879.4|37
1624423750000|2021-06-23 04:49:10|34061.7|33911.7|34062.6|33912.6|34071.1|33921.1|34061|33911|26
1624423760000|2021-06-23 04:49:20|34063.8|33913.8|34072.4|33922.4|34072.4|33922.4|34059.8|33909.8|34
1624423770000|2021-06-23 04:49:30|34072.7|33922.7|34065.1|33915.1|34075.8|33925.8|34062.7|33912.7|27
1624423780000|2021-06-23 04:49:40|34064.6|33914.6|34060|33910|34066.6|33916.6|34054.6|33904.6|31
1624423790000|2021-06-23 04:49:50|34057.4|33907.4|34065.8|33915.8|34065.8|33915.8|34052.7|33902.7|31
1624423800000|2021-06-23 04:50:00|34065.5|33915.5|34065.2|33915.2|34067.4|33917.4|34061.6|33911.6|26
1624423810000|2021-06-23 04:50:10|34065.6|33915.6|34089.8|33939.8|34094.9|33944.9|34065.6|33915.6|36
1624423820000|2021-06-23 04:50:20|34089.5|33939.5|34094.8|33944.8|34094.9|33944.9|34086.4|33936.4|26
1624423830000|2021-06-23 04:50:30|34098.7|33948.7|34106.6|33956.6|34107.7|33957.7|34098.3|33948.3|30
1624423840000|2021-06-23 04:50:40|34107.1|33957.1|34097.4|33947.4|34110.2|33960.2|34097.4|33947.4|26
1624423850000|2021-06-23 04:50:50|34097.5|33947.5|34098.9|33948.9|34099.5|33949.5|34095.2|33945.2|25
1624423860000|2021-06-23 04:51:00|34103.1|33953.1|34126.1|33976.1|34126.9|33976.9|34101|33951|29
1624423870000|2021-06-23 04:51:10|34127.7|33977.7|34121.9|33971.9|34132.5|33982.5|34121.9|33971.9|31
1624423880000|2021-06-23 04:51:20|34121.5|33971.5|34087.6|33937.6|34121.5|33971.5|34087.5|33937.5|29
1624423890000|2021-06-23 04:51:30|34087.5|33937.5|34113.9|33963.9|34113.9|33963.9|34082.4|33932.4|34
1624423900000|2021-06-23 04:51:40|34109.5|33959.5|34104.7|33954.7|34109.5|33959.5|34101.6|33951.6|29
1624423910000|2021-06-23 04:51:50|34103.3|33953.3|34108.1|33958.1|34110|33960|34099.5|33949.5|31
1624423920000|2021-06-23 04:52:00|34109.4|33959.4|34086.6|33936.6|34109.4|33959.4|34086|33936|37
1624423930000|2021-06-23 04:52:10|34087.8|33937.8|34086.6|33936.6|34088.4|33938.4|34080.6|33930.6|23
1624423940000|2021-06-23 04:52:20|34084.1|33934.1|34075.3|33925.3|34086.6|33936.6|34075.3|33925.3|29
1624423950000|2021-06-23 04:52:30|34077.5|33927.5|34075.4|33925.4|34083.2|33933.2|34067.9|33917.9|36
1624423960000|2021-06-23 04:52:40|34073.2|33923.2|34075.3|33925.3|34078.3|33928.3|34070.6|33920.6|25
1624423970000|2021-06-23 04:52:50|34068.7|33918.7|34082|33932|34083.1|33933.1|34068.6|33918.6|31
1624423980000|2021-06-23 04:53:00|34081.6|33931.6|34093.1|33943.1|34093.1|33943.1|34081.6|33931.6|30
1624423990000|2021-06-23 04:53:10|34093.3|33943.3|34109.8|33959.8|34113.3|33963.3|34093.3|33943.3|36
1624424000000|2021-06-23 04:53:20|34110.4|33960.4|34126.3|33976.3|34126.3|33976.3|34110.3|33960.3|28
1624424010000|2021-06-23 04:53:30|34127.1|33977.1|34187.7|34037.7|34189.1|34039.1|34127.1|33977.1|38
1624424020000|2021-06-23 04:53:40|34188.5|34038.5|34284.1|34134.1|34287.3|34137.3|34183.7|34033.7|35
1624424030000|2021-06-23 04:53:50|34270|34120|34262.1|34112.1|34270|34120|34252.7|34102.7|36
1624424040000|2021-06-23 04:54:00|34262.8|34112.8|34302.9|34152.9|34302.9|34152.9|34262.4|34112.4|38
1624424050000|2021-06-23 04:54:10|34304.7|34154.7|34332|34182|34332.3|34182.3|34304.7|34154.7|35
1624424060000|2021-06-23 04:54:20|34332.5|34182.5|34311.5|34161.5|34337.8|34187.8|34311.5|34161.5|37
1624424070000|2021-06-23 04:54:30|34312.6|34162.6|34336.3|34186.3|34336.6|34186.6|34310.2|34160.2|38
1624424080000|2021-06-23 04:54:40|34334.2|34184.2|34355.6|34205.6|34355.6|34205.6|34334.1|34184.1|35
1624424090000|2021-06-23 04:54:50|34359.8|34209.8|34336.9|34186.9|34359.8|34209.8|34335.7|34185.7|37
1624424100000|2021-06-23 04:55:00|34330.9|34180.9|34337.2|34187.2|34337.4|34187.4|34314.7|34164.7|39
1624424110000|2021-06-23 04:55:10|34338.2|34188.2|34319.7|34169.7|34338.2|34188.2|34312|34162|32
1624424120000|2021-06-23 04:55:20|34319.6|34169.6|34326.2|34176.2|34329.1|34179.1|34315.4|34165.4|25
1624424130000|2021-06-23 04:55:30|34321.5|34171.5|34310|34160|34324.8|34174.8|34297.1|34147.1|33
1624424140000|2021-06-23 04:55:40|34302.1|34152.1|34273.2|34123.2|34310.4|34160.4|34269.6|34119.6|35
1624424150000|2021-06-23 04:55:50|34273.4|34123.4|34234.2|34084.2|34275.5|34125.5|34227|34077|37
1624424160000|2021-06-23 04:56:00|34237.5|34087.5|34244.6|34094.6|34245.7|34095.7|34235.5|34085.5|28
1624424170000|2021-06-23 04:56:10|34244|34094|34240.7|34090.7|34257.3|34107.3|34237.7|34087.7|34
1624424180000|2021-06-23 04:56:20|34240.8|34090.8|34234.9|34084.9|34245.2|34095.2|34225|34075|25
1624424190000|2021-06-23 04:56:30|34226.4|34076.4|34205.2|34055.2|34229.2|34079.2|34205.2|34055.2|32
1624424200000|2021-06-23 04:56:40|34204.2|34054.2|34197.1|34047.1|34211.6|34061.6|34191|34041|36
1624424210000|2021-06-23 04:56:50|34200.6|34050.6|34177.5|34027.5|34206.3|34056.3|34177|34027|38
1624424220000|2021-06-23 04:57:00|34176.9|34026.9|34189.7|34039.7|34198.8|34048.8|34170.6|34020.6|35
1624424230000|2021-06-23 04:57:10|34188.1|34038.1|34196.4|34046.4|34198.2|34048.2|34188.1|34038.1|37
1624424240000|2021-06-23 04:57:20|34195.6|34045.6|34184.7|34034.7|34203|34053|34184.7|34034.7|32
1624424250000|2021-06-23 04:57:30|34183.3|34033.3|34147.5|33997.5|34184.4|34034.4|34146.6|33996.6|31
1624424260000|2021-06-23 04:57:40|34146.9|33996.9|34118.4|33968.4|34146.9|33996.9|34109.4|33959.4|36
1624424270000|2021-06-23 04:57:50|34118.5|33968.5|34119.1|33969.1|34122.6|33972.6|34116.1|33966.1|33
1624424280000|2021-06-23 04:58:00|34119.8|33969.8|34106.1|33956.1|34121.3|33971.3|34103.7|33953.7|34
1624424290000|2021-06-23 04:58:10|34104|33954|34069.6|33919.6|34105.1|33955.1|34059.1|33909.1|35
1624424300000|2021-06-23 04:58:20|34082.5|33932.5|34093.3|33943.3|34097.8|33947.8|34080|33930|33
1624424310000|2021-06-23 04:58:30|34093.5|33943.5|34098.4|33948.4|34099.4|33949.4|34090.9|33940.9|33
1624424320000|2021-06-23 04:58:40|34098.2|33948.2|34097.3|33947.3|34098.2|33948.2|34091.4|33941.4|22
1624424330000|2021-06-23 04:58:50|34096.8|33946.8|34079.2|33929.2|34098.7|33948.7|34079.2|33929.2|20
1624424340000|2021-06-23 04:59:00|34081.8|33931.8|33987.1|33837.1|34081.8|33931.8|33985.7|33835.7|38
1624424350000|2021-06-23 04:59:10|33986.2|33836.2|33956|33806|33994.8|33844.8|33897|33747|40
1624424360000|2021-06-23 04:59:20|33956.3|33806.3|33982|33832|33985.1|33835.1|33956.3|33806.3|37
1624424370000|2021-06-23 04:59:30|33981.7|33831.7|33885.9|33735.9|33981.7|33831.7|33877.1|33727.1|35
1624424380000|2021-06-23 04:59:40|33883.5|33733.5|33882.8|33732.8|33915.3|33765.3|33881.8|33731.8|39
1624424390000|2021-06-23 04:59:50|33888.5|33738.5|33891.5|33741.5|33891.5|33741.5|33883.6|33733.6|33
1624424400000|2021-06-23 05:00:00|33891|33741|33950.4|33800.4|33951.6|33801.6|33890.5|33740.5|33
1624424410000|2021-06-23 05:00:10|33947.3|33797.3|33937.2|33787.2|33960.9|33810.9|33937.2|33787.2|29
1624424420000|2021-06-23 05:00:20|33943|33793|33887.9|33737.9|33943|33793|33885.6|33735.6|38
1624424430000|2021-06-23 05:00:30|33889.9|33739.9|33868.1|33718.1|33889.9|33739.9|33861.9|33711.9|39
1624424440000|2021-06-23 05:00:40|33854.5|33704.5|33817.7|33667.7|33854.5|33704.5|33807.4|33657.4|40
1624424450000|2021-06-23 05:00:50|33816.7|33666.7|33808.3|33658.3|33830.5|33680.5|33806.3|33656.3|34
1624424460000|2021-06-23 05:01:00|33809.8|33659.8|33769.4|33619.4|33849.9|33699.9|33769.4|33619.4|39
1624424470000|2021-06-23 05:01:10|33770|33620|33754.8|33604.8|33772.2|33622.2|33754.8|33604.8|27
1624424480000|2021-06-23 05:01:20|33752.6|33602.6|33732.2|33582.2|33752.6|33602.6|33730.9|33580.9|34
1624424490000|2021-06-23 05:01:30|33732.6|33582.6|33761.6|33611.6|33761.6|33611.6|33732.6|33582.6|36
1624424500000|2021-06-23 05:01:40|33761.2|33611.2|33755|33605|33796.1|33646.1|33753.6|33603.6|31
1624424510000|2021-06-23 05:01:50|33759|33609|33760.9|33610.9|33760.9|33610.9|33752.3|33602.3|29
1624424520000|2021-06-23 05:02:00|33757.3|33607.3|33740.3|33590.3|33757.3|33607.3|33740.3|33590.3|20
1624424530000|2021-06-23 05:02:10|33740.7|33590.7|33722.1|33572.1|33740.7|33590.7|33702.4|33552.4|39
1624424540000|2021-06-23 05:02:20|33720.5|33570.5|33719.6|33569.6|33727|33577|33714.6|33564.6|28
1624424550000|2021-06-23 05:02:30|33719.8|33569.8|33712.3|33562.3|33719.8|33569.8|33701.2|33551.2|34
1624424560000|2021-06-23 05:02:40|33712.2|33562.2|33719|33569|33726.1|33576.1|33712.2|33562.2|34
1624424570000|2021-06-23 05:02:50|33718.9|33568.9|33711.6|33561.6|33725.3|33575.3|33711.6|33561.6|32
1624424580000|2021-06-23 05:03:00|33708.8|33558.8|33745.5|33595.5|33751|33601|33708.8|33558.8|34
1624424590000|2021-06-23 05:03:10|33745.9|33595.9|33777.1|33627.1|33779.3|33629.3|33745.9|33595.9|39
1624424600000|2021-06-23 05:03:20|33779.7|33629.7|33773.2|33623.2|33782.6|33632.6|33766|33616|25
1624424610000|2021-06-23 05:03:30|33772.4|33622.4|33776.7|33626.7|33782.9|33632.9|33772.4|33622.4|29
1624424620000|2021-06-23 05:03:40|33777.3|33627.3|33762.5|33612.5|33779|33629|33762|33612|22
1624424630000|2021-06-23 05:03:50|33762|33612|33768.6|33618.6|33768.8|33618.8|33759.1|33609.1|32
1624424640000|2021-06-23 05:04:00|33768.9|33618.9|33789.6|33639.6|33792|33642|33766.9|33616.9|38
1624424650000|2021-06-23 05:04:10|33796|33646|33812.6|33662.6|33815.6|33665.6|33794.3|33644.3|35
1624424660000|2021-06-23 05:04:20|33814.4|33664.4|33818.5|33668.5|33826.2|33676.2|33811.2|33661.2|35
1624424670000|2021-06-23 05:04:30|33817.4|33667.4|33800.2|33650.2|33817.4|33667.4|33794.5|33644.5|38
1624424680000|2021-06-23 05:04:40|33802.4|33652.4|33790.8|33640.8|33816|33666|33788.4|33638.4|35
1624424690000|2021-06-23 05:04:50|33788.3|33638.3|33768.8|33618.8|33792.2|33642.2|33768.8|33618.8|35
1624424700000|2021-06-23 05:05:00|33772|33622|33788.4|33638.4|33788.7|33638.7|33756.6|33606.6|29
1624424710000|2021-06-23 05:05:10|33789.3|33639.3|33788.8|33638.8|33791.8|33641.8|33776|33626|17
1624424720000|2021-06-23 05:05:20|33788.3|33638.3|33788|33638|33795|33645|33784|33634|21
1624424730000|2021-06-23 05:05:30|33797.1|33647.1|33788.3|33638.3|33797.1|33647.1|33783.3|33633.3|31
1624424740000|2021-06-23 05:05:40|33787.9|33637.9|33805.5|33655.5|33805.5|33655.5|33786.3|33636.3|30
1624424750000|2021-06-23 05:05:50|33804.2|33654.2|33817.2|33667.2|33817.2|33667.2|33802.8|33652.8|24
1624424760000|2021-06-23 05:06:00|33821.5|33671.5|33793.2|33643.2|33824.2|33674.2|33793.2|33643.2|35
1624424770000|2021-06-23 05:06:10|33787.3|33637.3|33856.9|33706.9|33861.3|33711.3|33787.3|33637.3|37
1624424780000|2021-06-23 05:06:20|33857.9|33707.9|33852.8|33702.8|33863.5|33713.5|33852.8|33702.8|34
1624424790000|2021-06-23 05:06:30|33853.4|33703.4|33832.7|33682.7|33853.4|33703.4|33830.7|33680.7|37
1624424800000|2021-06-23 05:06:40|33832.4|33682.4|33836.9|33686.9|33843.7|33693.7|33832|33682|25
1624424810000|2021-06-23 05:06:50|33836.7|33686.7|33859.1|33709.1|33861.4|33711.4|33836.1|33686.1|31
1624424820000|2021-06-23 05:07:00|33858.2|33708.2|33865.3|33715.3|33867.5|33717.5|33855.9|33705.9|28
1624424830000|2021-06-23 05:07:10|33864.5|33714.5|33831.7|33681.7|33866|33716|33831.7|33681.7|38
1624424840000|2021-06-23 05:07:20|33833.8|33683.8|33808|33658|33833.8|33683.8|33808|33658|35
1624424850000|2021-06-23 05:07:30|33810.9|33660.9|33805.8|33655.8|33814.1|33664.1|33800.2|33650.2|24
1624424860000|2021-06-23 05:07:40|33814.1|33664.1|33817.5|33667.5|33818.5|33668.5|33806.7|33656.7|31
1624424870000|2021-06-23 05:07:50|33817.6|33667.6|33811.1|33661.1|33819.4|33669.4|33803.7|33653.7|27
1624424880000|2021-06-23 05:08:00|33807.7|33657.7|33819.1|33669.1|33820.7|33670.7|33806.5|33656.5|29
1624424890000|2021-06-23 05:08:10|33819.9|33669.9|33825.2|33675.2|33825.2|33675.2|33819.1|33669.1|11
1624424900000|2021-06-23 05:08:20|33825.4|33675.4|33828|33678|33833.6|33683.6|33825.4|33675.4|26
1624424910000|2021-06-23 05:08:30|33827.7|33677.7|33817.2|33667.2|33833.5|33683.5|33815.6|33665.6|34
1624424920000|2021-06-23 05:08:40|33817.3|33667.3|33850.2|33700.2|33853.6|33703.6|33817.3|33667.3|29
1624424930000|2021-06-23 05:08:50|33850.6|33700.6|33851.1|33701.1|33853.7|33703.7|33848.1|33698.1|20
1624424940000|2021-06-23 05:09:00|33851.4|33701.4|33851.8|33701.8|33862.8|33712.8|33851.4|33701.4|24
1624424950000|2021-06-23 05:09:10|33855.4|33705.4|33864.9|33714.9|33882.6|33732.6|33855.4|33705.4|36
1624424960000|2021-06-23 05:09:20|33866.9|33716.9|33850.4|33700.4|33874.9|33724.9|33846.7|33696.7|38
1624424970000|2021-06-23 05:09:30|33845.7|33695.7|33833.9|33683.9|33850.4|33700.4|33830.7|33680.7|35
1624424980000|2021-06-23 05:09:40|33837|33687|33836.8|33686.8|33842|33692|33829.6|33679.6|37
1624424990000|2021-06-23 05:09:50|33835.7|33685.7|33847.1|33697.1|33848.6|33698.6|33832.2|33682.2|32
1624425000000|2021-06-23 05:10:00|33846.3|33696.3|33843.8|33693.8|33847.6|33697.6|33841.6|33691.6|24
1624425010000|2021-06-23 05:10:10|33842.8|33692.8|33859.8|33709.8|33865|33715|33842.8|33692.8|30
1624425020000|2021-06-23 05:10:20|33859.1|33709.1|33858.4|33708.4|33860.5|33710.5|33857.7|33707.7|24
1624425030000|2021-06-23 05:10:30|33858.1|33708.1|33867.2|33717.2|33872.9|33722.9|33858.1|33708.1|33
1624425040000|2021-06-23 05:10:40|33867.1|33717.1|33867.9|33717.9|33870.3|33720.3|33866.6|33716.6|25
1624425050000|2021-06-23 05:10:50|33868.6|33718.6|33881.6|33731.6|33882.1|33732.1|33868.6|33718.6|8
1624425060000|2021-06-23 05:11:00|33881.8|33731.8|33915.1|33765.1|33915.1|33765.1|33881.8|33731.8|22
1624425070000|2021-06-23 05:11:10|33918.7|33768.7|33904.2|33754.2|33918.7|33768.7|33902.1|33752.1|37
1624425080000|2021-06-23 05:11:20|33904.6|33754.6|33892.6|33742.6|33904.6|33754.6|33888.3|33738.3|32
1624425090000|2021-06-23 05:11:30|33898|33748|33884.6|33734.6|33900.1|33750.1|33884.6|33734.6|27
1624425100000|2021-06-23 05:11:40|33884.1|33734.1|33862.5|33712.5|33884.1|33734.1|33862.4|33712.4|34
1624425110000|2021-06-23 05:11:50|33862.2|33712.2|33846.4|33696.4|33864.1|33714.1|33845.4|33695.4|27
1624425120000|2021-06-23 05:12:00|33846.5|33696.5|33829.5|33679.5|33850.7|33700.7|33829.5|33679.5|36
1624425130000|2021-06-23 05:12:10|33827.7|33677.7|33811.4|33661.4|33827.7|33677.7|33809.4|33659.4|39
1624425140000|2021-06-23 05:12:20|33815.5|33665.5|33805.3|33655.3|33815.9|33665.9|33804.4|33654.4|38
1624425150000|2021-06-23 05:12:30|33805.2|33655.2|33771.6|33621.6|33807.6|33657.6|33771.6|33621.6|35
1624425160000|2021-06-23 05:12:40|33770.9|33620.9|33809.2|33659.2|33809.8|33659.8|33770.6|33620.6|32
1624425170000|2021-06-23 05:12:50|33809.8|33659.8|33827.3|33677.3|33827.3|33677.3|33808.4|33658.4|26
1624425180000|2021-06-23 05:13:00|33827.5|33677.5|33812.1|33662.1|33828.1|33678.1|33810.9|33660.9|30
1624425190000|2021-06-23 05:13:10|33812.3|33662.3|33830.5|33680.5|33831.2|33681.2|33809.5|33659.5|26
1624425200000|2021-06-23 05:13:20|33830.2|33680.2|33846.9|33696.9|33846.9|33696.9|33830.2|33680.2|23
1624425210000|2021-06-23 05:13:30|33845|33695|33811.1|33661.1|33845|33695|33806.1|33656.1|23
1624425220000|2021-06-23 05:13:40|33811.9|33661.9|33797|33647|33818.7|33668.7|33797|33647|29
1624425230000|2021-06-23 05:13:50|33797.6|33647.6|33828.1|33678.1|33828.1|33678.1|33793.3|33643.3|28
1624425240000|2021-06-23 05:14:00|33827.4|33677.4|33833|33683|33833.6|33683.6|33827.4|33677.4|32
1624425250000|2021-06-23 05:14:10|33833.7|33683.7|33851.8|33701.8|33863|33713|33833.7|33683.7|38
1624425260000|2021-06-23 05:14:20|33848.8|33698.8|33829.8|33679.8|33848.8|33698.8|33829|33679|33
1624425270000|2021-06-23 05:14:30|33830.6|33680.6|33796.8|33646.8|33831.6|33681.6|33791.8|33641.8|34
1624425280000|2021-06-23 05:14:40|33796.4|33646.4|33787|33637|33805.8|33655.8|33786.9|33636.9|34
1624425290000|2021-06-23 05:14:50|33786.5|33636.5|33791|33641|33810|33660|33786.5|33636.5|35
1624425300000|2021-06-23 05:15:00|33792.7|33642.7|33832.1|33682.1|33832.1|33682.1|33792.7|33642.7|36
1624425310000|2021-06-23 05:15:10|33830.8|33680.8|33849.1|33699.1|33850.6|33700.6|33827.3|33677.3|22
1624425320000|2021-06-23 05:15:20|33848.7|33698.7|33834.4|33684.4|33849.9|33699.9|33834.4|33684.4|19
1624425330000|2021-06-23 05:15:30|33833.1|33683.1|33833.3|33683.3|33833.4|33683.4|33828.6|33678.6|18
1624425340000|2021-06-23 05:15:40|33832.2|33682.2|33835.2|33685.2|33839.9|33689.9|33831.2|33681.2|19
1624425350000|2021-06-23 05:15:50|33835.1|33685.1|33832.9|33682.9|33835.1|33685.1|33832.6|33682.6|23
1624425360000|2021-06-23 05:16:00|33833.3|33683.3|33841.9|33691.9|33841.9|33691.9|33833.1|33683.1|19
1624425370000|2021-06-23 05:16:10|33841.6|33691.6|33823.7|33673.7|33841.6|33691.6|33823.7|33673.7|29
1624425380000|2021-06-23 05:16:20|33821.1|33671.1|33802.9|33652.9|33821.1|33671.1|33795.8|33645.8|28
1624425390000|2021-06-23 05:16:30|33801.1|33651.1|33802.1|33652.1|33803.7|33653.7|33799.8|33649.8|19
1624425400000|2021-06-23 05:16:40|33799.8|33649.8|33797.7|33647.7|33802|33652|33796.5|33646.5|24
1624425410000|2021-06-23 05:16:50|33796.6|33646.6|33802.8|33652.8|33802.8|33652.8|33796.6|33646.6|8
1624425420000|2021-06-23 05:17:00|33805|33655|33795.5|33645.5|33805.5|33655.5|33795.5|33645.5|9
1624425430000|2021-06-23 05:17:10|33794.5|33644.5|33790.2|33640.2|33795.5|33645.5|33789.9|33639.9|19
1624425440000|2021-06-23 05:17:20|33789|33639|33774.3|33624.3|33789|33639|33769.8|33619.8|31
1624425450000|2021-06-23 05:17:30|33772.2|33622.2|33775.3|33625.3|33778.2|33628.2|33768.2|33618.2|31
1624425460000|2021-06-23 05:17:40|33772|33622|33777.1|33627.1|33786.3|33636.3|33770.8|33620.8|31
1624425470000|2021-06-23 05:17:50|33775.8|33625.8|33772.9|33622.9|33776.2|33626.2|33769.7|33619.7|31
1624425480000|2021-06-23 05:18:00|33772.8|33622.8|33784.3|33634.3|33784.4|33634.4|33771.7|33621.7|13
1624425490000|2021-06-23 05:18:10|33787.5|33637.5|33785.6|33635.6|33788.2|33638.2|33783.9|33633.9|15
1624425500000|2021-06-23 05:18:20|33785.7|33635.7|33767.5|33617.5|33787.4|33637.4|33764|33614|26
1624425510000|2021-06-23 05:18:30|33767.7|33617.7|33772.1|33622.1|33772.1|33622.1|33767.1|33617.1|24
1624425520000|2021-06-23 05:18:40|33772.2|33622.2|33766.9|33616.9|33772.2|33622.2|33766.7|33616.7|20
1624425530000|2021-06-23 05:18:50|33767.3|33617.3|33744.1|33594.1|33768|33618|33744.1|33594.1|27
1624425540000|2021-06-23 05:19:00|33744.2|33594.2|33737.3|33587.3|33746.5|33596.5|33737.2|33587.2|30
1624425550000|2021-06-23 05:19:10|33741|33591|33758.8|33608.8|33759.2|33609.2|33733.3|33583.3|37
1624425560000|2021-06-23 05:19:20|33759.1|33609.1|33763.2|33613.2|33765.2|33615.2|33759.1|33609.1|14
1624425570000|2021-06-23 05:19:30|33762|33612|33770.4|33620.4|33772.6|33622.6|33760.4|33610.4|30
1624425580000|2021-06-23 05:19:40|33771.3|33621.3|33781.2|33631.2|33786.9|33636.9|33771.3|33621.3|25
1624425590000|2021-06-23 05:19:50|33779.3|33629.3|33791.3|33641.3|33791.6|33641.6|33778|33628|18
1624425600000|2021-06-23 05:20:00|33784.4|33634.4|33788.4|33638.4|33789.6|33639.6|33784.4|33634.4|19
1624425610000|2021-06-23 05:20:10|33788.6|33638.6|33811.5|33661.5|33816.9|33666.9|33788.6|33638.6|32
1624425620000|2021-06-23 05:20:20|33815|33665|33826.2|33676.2|33826.5|33676.5|33814.7|33664.7|33
1624425630000|2021-06-23 05:20:30|33825.1|33675.1|33826.2|33676.2|33828.7|33678.7|33825.1|33675.1|27
1624425640000|2021-06-23 05:20:40|33826.3|33676.3|33801.7|33651.7|33826.6|33676.6|33801.7|33651.7|20
1624425650000|2021-06-23 05:20:50|33801.9|33651.9|33810.2|33660.2|33815.4|33665.4|33801.9|33651.9|38
1624425660000|2021-06-23 05:21:00|33809.1|33659.1|33822|33672|33823.5|33673.5|33809.1|33659.1|34
1624425670000|2021-06-23 05:21:10|33823|33673|33828|33678|33828|33678|33821.4|33671.4|22
1624425680000|2021-06-23 05:21:20|33829.1|33679.1|33849.9|33699.9|33849.9|33699.9|33829|33679|31
1624425690000|2021-06-23 05:21:30|33849.8|33699.8|33847.1|33697.1|33849.8|33699.8|33844.3|33694.3|24
1624425700000|2021-06-23 05:21:40|33848|33698|33871.3|33721.3|33882|33732|33847.1|33697.1|32
1624425710000|2021-06-23 05:21:50|33869.2|33719.2|33879.2|33729.2|33887.5|33737.5|33865.1|33715.1|29
1624425720000|2021-06-23 05:22:00|33881.8|33731.8|33879.9|33729.9|33885.4|33735.4|33879.3|33729.3|25
1624425730000|2021-06-23 05:22:10|33879.4|33729.4|33919.8|33769.8|33919.8|33769.8|33875|33725|32
1624425740000|2021-06-23 05:22:20|33920.6|33770.6|33906.9|33756.9|33923.1|33773.1|33903.1|33753.1|28
1624425750000|2021-06-23 05:22:30|33907.1|33757.1|33908.9|33758.9|33909.6|33759.6|33896.8|33746.8|36
1624425760000|2021-06-23 05:22:40|33908.7|33758.7|33910.7|33760.7|33910.9|33760.9|33907.2|33757.2|26
1624425770000|2021-06-23 05:22:50|33911.3|33761.3|33916.1|33766.1|33917.7|33767.7|33911.3|33761.3|33
1624425780000|2021-06-23 05:23:00|33914.7|33764.7|33914.7|33764.7|33920.2|33770.2|33913.1|33763.1|31
1624425790000|2021-06-23 05:23:10|33913.3|33763.3|33886|33736|33914.6|33764.6|33886|33736|33
1624425800000|2021-06-23 05:23:20|33883.4|33733.4|33892.9|33742.9|33902.2|33752.2|33880.3|33730.3|33
1624425810000|2021-06-23 05:23:30|33894.3|33744.3|33906|33756|33907.1|33757.1|33885.4|33735.4|27
1624425820000|2021-06-23 05:23:40|33906.1|33756.1|33904.5|33754.5|33908.5|33758.5|33903|33753|17
1624425830000|2021-06-23 05:23:50|33904.4|33754.4|33904.4|33754.4|33905.1|33755.1|33903.5|33753.5|13
1624425840000|2021-06-23 05:24:00|33906.1|33756.1|33914.5|33764.5|33914.7|33764.7|33906.1|33756.1|18
1624425850000|2021-06-23 05:24:10|33914.2|33764.2|33912|33762|33915.3|33765.3|33909.5|33759.5|19
1624425860000|2021-06-23 05:24:20|33912.8|33762.8|33913.1|33763.1|33918|33768|33906.7|33756.7|22
1624425870000|2021-06-23 05:24:30|33909.6|33759.6|33910|33760|33916.4|33766.4|33909.6|33759.6|26
1624425880000|2021-06-23 05:24:40|33916.8|33766.8|33913.6|33763.6|33916.8|33766.8|33910.7|33760.7|16
1624425890000|2021-06-23 05:24:50|33913.7|33763.7|33921.7|33771.7|33921.7|33771.7|33913.7|33763.7|12
1624425900000|2021-06-23 05:25:00|33921.6|33771.6|33945.7|33795.7|33945.7|33795.7|33920.4|33770.4|25
1624425910000|2021-06-23 05:25:10|33943.8|33793.8|33958.1|33808.1|33963.2|33813.2|33942.8|33792.8|36
1624425920000|2021-06-23 05:25:20|33957.9|33807.9|33956.2|33806.2|33969|33819|33956.2|33806.2|31
1624425930000|2021-06-23 05:25:30|33954.9|33804.9|33944.1|33794.1|33954.9|33804.9|33944|33794|24
1624425940000|2021-06-23 05:25:40|33944.8|33794.8|33947.4|33797.4|33947.5|33797.5|33944.1|33794.1|23
1624425950000|2021-06-23 05:25:50|33946.8|33796.8|33942|33792|33954.1|33804.1|33942|33792|31
1624425960000|2021-06-23 05:26:00|33942.4|33792.4|33917|33767|33942.6|33792.6|33917|33767|31
1624425970000|2021-06-23 05:26:10|33916.6|33766.6|33909.7|33759.7|33916.6|33766.6|33909.6|33759.6|25
1624425980000|2021-06-23 05:26:20|33908.7|33758.7|33916.4|33766.4|33916.4|33766.4|33907.9|33757.9|27
1624425990000|2021-06-23 05:26:30|33916.6|33766.6|33908.3|33758.3|33918.8|33768.8|33906.4|33756.4|20
1624426000000|2021-06-23 05:26:40|33907.9|33757.9|33917.5|33767.5|33917.7|33767.7|33907.9|33757.9|19
1624426010000|2021-06-23 05:26:50|33917.8|33767.8|33922.9|33772.9|33927.7|33777.7|33914.9|33764.9|28
1624426020000|2021-06-23 05:27:00|33922.7|33772.7|33923.7|33773.7|33924.7|33774.7|33922.4|33772.4|14
1624426030000|2021-06-23 05:27:10|33923.8|33773.8|33915.6|33765.6|33924.7|33774.7|33915.6|33765.6|16
1624426040000|2021-06-23 05:27:20|33915.3|33765.3|33913.2|33763.2|33916.8|33766.8|33913.2|33763.2|24
1624426050000|2021-06-23 05:27:30|33909.5|33759.5|33908.3|33758.3|33909.5|33759.5|33907.8|33757.8|11
1624426060000|2021-06-23 05:27:40|33908.4|33758.4|33902.8|33752.8|33909.1|33759.1|33902.8|33752.8|14
1624426070000|2021-06-23 05:27:50|33904.7|33754.7|33902.5|33752.5|33905|33755|33900.6|33750.6|27
1624426080000|2021-06-23 05:28:00|33901.8|33751.8|33913|33763|33914.5|33764.5|33901.8|33751.8|20
1624426090000|2021-06-23 05:28:10|33914.3|33764.3|33917|33767|33917|33767|33913.3|33763.3|18
1624426100000|2021-06-23 05:28:20|33919.6|33769.6|33925.5|33775.5|33926.1|33776.1|33919.6|33769.6|24
1624426110000|2021-06-23 05:28:30|33926.1|33776.1|33923.7|33773.7|33926.2|33776.2|33921.3|33771.3|27
1624426120000|2021-06-23 05:28:40|33924.1|33774.1|33942.7|33792.7|33944.1|33794.1|33924.1|33774.1|22
1624426130000|2021-06-23 05:28:50|33943.2|33793.2|33949.4|33799.4|33954.2|33804.2|33942.7|33792.7|28
1624426140000|2021-06-23 05:29:00|33949.8|33799.8|33946.1|33796.1|33952.1|33802.1|33940.6|33790.6|23
1624426150000|2021-06-23 05:29:10|33945.8|33795.8|33948.7|33798.7|33948.7|33798.7|33945.5|33795.5|14
1624426160000|2021-06-23 05:29:20|33948.9|33798.9|33960.6|33810.6|33967|33817|33948.9|33798.9|30
1624426170000|2021-06-23 05:29:30|33959.1|33809.1|33962.3|33812.3|33973.1|33823.1|33958.2|33808.2|29
1624426180000|2021-06-23 05:29:40|33962.1|33812.1|33956.2|33806.2|33965.9|33815.9|33956.2|33806.2|25
1624426190000|2021-06-23 05:29:50|33956.9|33806.9|33943.6|33793.6|33956.9|33806.9|33942.8|33792.8|21
1624426200000|2021-06-23 05:30:00|33943.8|33793.8|33962|33812|33963.1|33813.1|33943.8|33793.8|29
1624426210000|2021-06-23 05:30:10|33962.1|33812.1|33971|33821|33971.9|33821.9|33961.4|33811.4|31
1624426220000|2021-06-23 05:30:20|33971.1|33821.1|33975.1|33825.1|33975.1|33825.1|33969.9|33819.9|29
1624426230000|2021-06-23 05:30:30|33976|33826|33979.2|33829.2|33981.3|33831.3|33972.4|33822.4|32
1624426240000|2021-06-23 05:30:40|33979|33829|33980|33830|33980|33830|33973.6|33823.6|16
1624426250000|2021-06-23 05:30:50|33981.1|33831.1|34043.2|33893.2|34051.4|33901.4|33975|33825|36
1624426260000|2021-06-23 05:31:00|34044.7|33894.7|34045.8|33895.8|34064.8|33914.8|34040.9|33890.9|40
1624426270000|2021-06-23 05:31:10|34047.1|33897.1|34054.6|33904.6|34054.6|33904.6|34029.1|33879.1|36
1624426280000|2021-06-23 05:31:20|34055.2|33905.2|34074.2|33924.2|34074.4|33924.4|34050.8|33900.8|35
1624426290000|2021-06-23 05:31:30|34073.5|33923.5|34067.8|33917.8|34074.3|33924.3|34067.6|33917.6|25
1624426300000|2021-06-23 05:31:40|34068.3|33918.3|34070.2|33920.2|34073.2|33923.2|34063.4|33913.4|30
1624426310000|2021-06-23 05:31:50|34072|33922|34059.2|33909.2|34074.1|33924.1|34059.2|33909.2|25
1624426320000|2021-06-23 05:32:00|34059.1|33909.1|34052.8|33902.8|34062.3|33912.3|34052.8|33902.8|35
1624426330000|2021-06-23 05:32:10|34054.3|33904.3|34050.3|33900.3|34056.1|33906.1|34043.7|33893.7|32
1624426340000|2021-06-23 05:32:20|34049.3|33899.3|34064.5|33914.5|34064.5|33914.5|34044.2|33894.2|37
1624426350000|2021-06-23 05:32:30|34066.5|33916.5|34069.7|33919.7|34076.6|33926.6|34066.5|33916.5|35
1624426360000|2021-06-23 05:32:40|34071|33921|34081.7|33931.7|34081.7|33931.7|34068.8|33918.8|29
1624426370000|2021-06-23 05:32:50|34078.7|33928.7|34084.2|33934.2|34088.8|33938.8|34078.7|33928.7|33
1624426380000|2021-06-23 05:33:00|34083.3|33933.3|34071.1|33921.1|34087.3|33937.3|34068.9|33918.9|36
1624426390000|2021-06-23 05:33:10|34071|33921|34071.8|33921.8|34087.1|33937.1|34066.4|33916.4|36
1624426400000|2021-06-23 05:33:20|34070.9|33920.9|34070.1|33920.1|34076.9|33926.9|34067.2|33917.2|33
1624426410000|2021-06-23 05:33:30|34069.9|33919.9|34075.5|33925.5|34076|33926|34062.3|33912.3|36
1624426420000|2021-06-23 05:33:40|34072.6|33922.6|34073.7|33923.7|34075.7|33925.7|34070.7|33920.7|28
1624426430000|2021-06-23 05:33:50|34073.1|33923.1|34081.5|33931.5|34083.1|33933.1|34072.2|33922.2|33
1624426440000|2021-06-23 05:34:00|34080|33930|34080.3|33930.3|34080.9|33930.9|34076.2|33926.2|33
1624426450000|2021-06-23 05:34:10|34079.8|33929.8|34062.1|33912.1|34080.7|33930.7|34060.9|33910.9|27
1624426460000|2021-06-23 05:34:20|34061.2|33911.2|34053.7|33903.7|34061.2|33911.2|34053.2|33903.2|31
1624426470000|2021-06-23 05:34:30|34054.3|33904.3|34082.4|33932.4|34083.1|33933.1|34054.3|33904.3|39
1624426480000|2021-06-23 05:34:40|34083.4|33933.4|34101.7|33951.7|34112.3|33962.3|34083|33933|35
1624426490000|2021-06-23 05:34:50|34101|33951|34111.1|33961.1|34115.2|33965.2|34101|33951|35
1624426500000|2021-06-23 05:35:00|34111.5|33961.5|34108.5|33958.5|34116.1|33966.1|34108.5|33958.5|30
1624426510000|2021-06-23 05:35:10|34110.5|33960.5|34119.4|33969.4|34119.7|33969.7|34108.8|33958.8|36
1624426520000|2021-06-23 05:35:20|34119.3|33969.3|34113.4|33963.4|34120.4|33970.4|34109.7|33959.7|31
1624426530000|2021-06-23 05:35:30|34114.4|33964.4|34116|33966|34123.3|33973.3|34114.1|33964.1|32
1624426540000|2021-06-23 05:35:40|34118.9|33968.9|34115.8|33965.8|34120.1|33970.1|34115|33965|32
1624426550000|2021-06-23 05:35:50|34115.2|33965.2|34116.2|33966.2|34120|33970|34105|33955|33
1624426560000|2021-06-23 05:36:00|34117.2|33967.2|34261.1|34111.1|34261.1|34111.1|34115.8|33965.8|36
1624426570000|2021-06-23 05:36:10|34256.4|34106.4|34275.1|34125.1|34288.6|34138.6|34203.3|34045.1|39
1624426580000|2021-06-23 05:36:20|34279.6|34129.6|34302.5|34152.5|34334.5|34184.5|34189.9|34039.9|37
1624426590000|2021-06-23 05:36:30|34275.2|34125.2|34339.1|34189.1|34340.2|34190.2|34259.9|34109.9|40
1624426600000|2021-06-23 05:36:40|34341.2|34191.2|34351.4|34201.4|34352.8|34202.8|34332.1|34182.1|38
1624426610000|2021-06-23 05:36:50|34352.5|34202.5|34339.4|34189.4|34361.5|34211.5|34338.1|34188.1|36
1624426620000|2021-06-23 05:37:00|34334.7|34184.7|34315.8|34165.8|34336.7|34186.7|34312.6|34162.6|39
1624426630000|2021-06-23 05:37:10|34314.9|34164.9|34334.2|34184.2|34334.2|34184.2|34302.3|34152.3|38
1624426640000|2021-06-23 05:37:20|34337|34187|34342.7|34192.7|34346.7|34196.7|34337|34187|32
1624426650000|2021-06-23 05:37:30|34342.3|34192.3|34321.1|34171.1|34343.1|34193.1|34318.8|34168.8|37
1624426660000|2021-06-23 05:37:40|34323.2|34173.2|34317.3|34167.3|34336.7|34186.7|34315.8|34165.8|39
1624426670000|2021-06-23 05:37:50|34316.8|34166.8|34270.6|34120.6|34317.2|34167.2|34261.9|34111.9|37
1624426680000|2021-06-23 05:38:00|34270.4|34120.4|34302.3|34152.3|34304.6|34154.6|34270.4|34120.4|37
1624426690000|2021-06-23 05:38:10|34301.4|34151.4|34293.2|34143.2|34303.4|34153.4|34291.7|34141.7|37
1624426700000|2021-06-23 05:38:20|34291|34141|34270.1|34120.1|34291|34141|34269.9|34119.9|35
1624426710000|2021-06-23 05:38:30|34269|34119|34268.3|34118.3|34277.6|34127.6|34255.5|34105.5|36
1624426720000|2021-06-23 05:38:40|34268.6|34118.6|34243.3|34093.3|34272.1|34122.1|34242.7|34092.7|35
1624426730000|2021-06-23 05:38:50|34246|34096|34237.9|34087.9|34247.4|34097.4|34237.9|34087.9|35
1624426740000|2021-06-23 05:39:00|34238.2|34088.2|34244.7|34094.7|34248.1|34098.1|34225.6|34075.6|38
1624426750000|2021-06-23 05:39:10|34246.4|34096.4|34261.2|34111.2|34268.7|34118.7|34246.4|34096.4|36
1624426760000|2021-06-23 05:39:20|34260.9|34110.9|34263.1|34113.1|34270.2|34120.2|34260.8|34110.8|35
1624426770000|2021-06-23 05:39:30|34261|34111|34250.1|34100.1|34262.5|34112.5|34247.8|34097.8|32
1624426780000|2021-06-23 05:39:40|34250.7|34100.7|34260.9|34110.9|34266.5|34116.5|34250.7|34100.7|35
1624426790000|2021-06-23 05:39:50|34260.3|34110.3|34255.4|34105.4|34265.9|34115.9|34253.3|34103.3|33
1624426800000|2021-06-23 05:40:00|34255|34105|34274.6|34124.6|34275.2|34125.2|34253.3|34103.3|33
1624426810000|2021-06-23 05:40:10|34275|34125|34283.8|34133.8|34288.2|34138.2|34274.9|34124.9|34
1624426820000|2021-06-23 05:40:20|34283.2|34133.2|34279.4|34129.4|34283.9|34133.9|34275.1|34125.1|38
1624426830000|2021-06-23 05:40:30|34278.5|34128.5|34278.2|34128.2|34283.4|34133.4|34273.9|34123.9|34
1624426840000|2021-06-23 05:40:40|34278.8|34128.8|34275.3|34125.3|34280.8|34130.8|34267.4|34117.4|36
1624426850000|2021-06-23 05:40:50|34275.2|34125.2|34284|34134|34293.9|34143.9|34275|34125|39
1624426860000|2021-06-23 05:41:00|34285.1|34135.1|34303.1|34153.1|34303.1|34153.1|34281.5|34131.5|33
1624426870000|2021-06-23 05:41:10|34297.7|34147.7|34287.3|34137.3|34300.8|34150.8|34286.6|34136.6|34
1624426880000|2021-06-23 05:41:20|34287.5|34137.5|34288.4|34138.4|34291.3|34141.3|34286.7|34136.7|27
1624426890000|2021-06-23 05:41:30|34287.4|34137.4|34289|34139|34289.9|34139.9|34287.4|34137.4|18
1624426900000|2021-06-23 05:41:40|34291.3|34141.3|34265.8|34115.8|34291.3|34141.3|34265.8|34115.8|37
1624426910000|2021-06-23 05:41:50|34266.4|34116.4|34255.9|34105.9|34269.6|34119.6|34253.7|34103.7|35
1624426920000|2021-06-23 05:42:00|34256|34106|34242.8|34092.8|34256|34106|34241.1|34091.1|33
1624426930000|2021-06-23 05:42:10|34242.9|34092.9|34225.1|34075.1|34242.9|34092.9|34225.1|34075.1|34
1624426940000|2021-06-23 05:42:20|34226.9|34076.9|34252|34102|34253.1|34103.1|34226.9|34076.9|35
1624426950000|2021-06-23 05:42:30|34249.7|34099.7|34251.8|34101.8|34252.1|34102.1|34244.5|34094.5|38
1624426960000|2021-06-23 05:42:40|34251.5|34101.5|34246.1|34096.1|34251.6|34101.6|34246|34096|34
1624426970000|2021-06-23 05:42:50|34246.5|34096.5|34232.4|34082.4|34250.2|34100.2|34232.4|34082.4|31
1624426980000|2021-06-23 05:43:00|34230.8|34080.8|34231.9|34081.9|34234.5|34084.5|34229.1|34079.1|32
1624426990000|2021-06-23 05:43:10|34230.3|34080.3|34223.4|34073.4|34234.5|34084.5|34223.1|34073.1|34
1624427000000|2021-06-23 05:43:20|34222.9|34072.9|34208.8|34058.8|34223|34073|34208.7|34058.7|38
1624427010000|2021-06-23 05:43:30|34208.7|34058.7|34183|34033|34208.7|34058.7|34183|34033|34
1624427020000|2021-06-23 05:43:40|34182.9|34032.9|34194.9|34044.9|34194.9|34044.9|34182.7|34032.7|32
1624427030000|2021-06-23 05:43:50|34195.4|34045.4|34211.9|34061.9|34211.9|34061.9|34190.7|34040.7|35
1624427040000|2021-06-23 05:44:00|34213.7|34063.7|34239.7|34089.7|34240|34090|34213.7|34063.7|31
1624427050000|2021-06-23 05:44:10|34238.6|34088.6|34237.1|34087.1|34241.8|34091.8|34232.1|34082.1|31
1624427060000|2021-06-23 05:44:20|34235.7|34085.7|34243.7|34093.7|34248.7|34098.7|34235.7|34085.7|24
1624427070000|2021-06-23 05:44:30|34243.9|34093.9|34249.2|34099.2|34253.6|34103.6|34243.2|34093.2|35
1624427080000|2021-06-23 05:44:40|34250|34100|34246.3|34096.3|34256.3|34106.3|34234.9|34084.9|32
1624427090000|2021-06-23 05:44:50|34247.7|34097.7|34237.4|34087.4|34249.9|34099.9|34235.2|34085.2|31
1624427100000|2021-06-23 05:45:00|34237.5|34087.5|34293.2|34143.2|34294.9|34144.9|34235.4|34085.4|34
1624427110000|2021-06-23 05:45:10|34294.3|34144.3|34293|34143|34303.2|34153.2|34290.6|34140.6|35
1624427120000|2021-06-23 05:45:20|34292.3|34142.3|34285|34135|34293.5|34143.5|34281.1|34131.1|30
1624427130000|2021-06-23 05:45:30|34284.8|34134.8|34310.5|34160.5|34310.5|34160.5|34283.9|34133.9|34
1624427140000|2021-06-23 05:45:40|34312.5|34162.5|34334.7|34184.7|34340.1|34190.1|34312.5|34162.5|40
1624427150000|2021-06-23 05:45:50|34334.6|34184.6|34367.9|34217.9|34369.5|34219.5|34331.7|34181.7|36
1624427160000|2021-06-23 05:46:00|34368|34218|34345.4|34195.4|34370.4|34220.4|34337.7|34187.7|34
1624427170000|2021-06-23 05:46:10|34344.1|34194.1|34359.4|34209.4|34362.1|34212.1|34343|34193|29
1624427180000|2021-06-23 05:46:20|34363.6|34213.6|34356.7|34206.7|34363.6|34213.6|34344.5|34194.5|35
1624427190000|2021-06-23 05:46:30|34356.5|34206.5|34348.2|34198.2|34356.5|34206.5|34344.7|34194.7|38
1624427200000|2021-06-23 05:46:40|34348.1|34198.1|34332.2|34182.2|34349.3|34199.3|34332.2|34182.2|32
1624427210000|2021-06-23 05:46:50|34332.3|34182.3|34339.4|34189.4|34342.7|34192.7|34326.2|34176.2|38
1624427220000|2021-06-23 05:47:00|34339.3|34189.3|34379.7|34229.7|34379.7|34229.7|34339.3|34189.3|35
1624427230000|2021-06-23 05:47:10|34380.8|34230.8|34426.6|34276.6|34432.8|34282.8|34380.3|34230.3|39
1624427240000|2021-06-23 05:47:20|34427.2|34277.2|34421|34271|34437.4|34287.4|34418.3|34268.3|37
1624427250000|2021-06-23 05:47:30|34422.2|34272.2|34405.8|34255.8|34431.8|34281.8|34402.9|34252.9|39
1624427260000|2021-06-23 05:47:40|34406.5|34256.5|34409.9|34259.9|34410.8|34260.8|34401.8|34251.8|38
1624427270000|2021-06-23 05:47:50|34410.1|34260.1|34423.4|34273.4|34423.4|34273.4|34410.1|34260.1|36
1624427280000|2021-06-23 05:48:00|34427.5|34277.5|34412|34262|34431|34281|34410.1|34260.1|34
1624427290000|2021-06-23 05:48:10|34413.3|34263.3|34383.6|34233.6|34418.8|34268.8|34383.6|34233.6|37
1624427300000|2021-06-23 05:48:20|34386.4|34236.4|34350|34200|34394.2|34244.2|34350|34200|38
1624427310000|2021-06-23 05:48:30|34349.8|34199.8|34336.7|34186.7|34349.8|34199.8|34323.4|34173.4|38
1624427320000|2021-06-23 05:48:40|34336.8|34186.8|34327.3|34177.3|34337|34187|34322.4|34172.4|34
1624427330000|2021-06-23 05:48:50|34328.5|34178.5|34314.6|34164.6|34329.4|34179.4|34314.6|34164.6|39
1624427340000|2021-06-23 05:49:00|34313.4|34163.4|34358.2|34208.2|34361.1|34211.1|34298.7|34148.7|39
1624427350000|2021-06-23 05:49:10|34357.4|34207.4|34372.7|34222.7|34372.9|34222.9|34357.3|34207.3|36
1624427360000|2021-06-23 05:49:20|34374.5|34224.5|34388.3|34238.3|34388.3|34238.3|34348.2|34198.2|38
1624427370000|2021-06-23 05:49:30|34387.3|34237.3|34344.1|34194.1|34387.3|34237.3|34343.8|34193.8|37
1624427380000|2021-06-23 05:49:40|34344.7|34194.7|34348.6|34198.6|34360.3|34210.3|34342.2|34192.2|37
1624427390000|2021-06-23 05:49:50|34348.8|34198.8|34349.8|34199.8|34369.1|34219.1|34346.6|34196.6|38
1624427400000|2021-06-23 05:50:00|34349.2|34199.2|34339.7|34189.7|34357.9|34207.9|34339.7|34189.7|28
1624427410000|2021-06-23 05:50:10|34340.3|34190.3|34327.1|34177.1|34340.3|34190.3|34326.4|34176.4|30
1624427420000|2021-06-23 05:50:20|34326|34176|34327.4|34177.4|34337.8|34187.8|34318.3|34168.3|35
1624427430000|2021-06-23 05:50:30|34328.4|34178.4|34322.4|34172.4|34331.4|34181.4|34321.9|34171.9|38
1624427440000|2021-06-23 05:50:40|34321.1|34171.1|34348.3|34198.3|34348.4|34198.4|34321.1|34171.1|33
1624427450000|2021-06-23 05:50:50|34348.1|34198.1|34380.6|34230.6|34381.6|34231.6|34345.7|34195.7|34
1624427460000|2021-06-23 05:51:00|34379.7|34229.7|34374.8|34224.8|34392.9|34242.9|34373.9|34223.9|39
1624427470000|2021-06-23 05:51:10|34375.4|34225.4|34359.4|34209.4|34377.5|34227.5|34359.4|34209.4|30
1624427480000|2021-06-23 05:51:20|34358.5|34208.5|34355.3|34205.3|34358.5|34208.5|34347.7|34197.7|33
1624427490000|2021-06-23 05:51:30|34356.8|34206.8|34334.4|34184.4|34357|34207|34332.8|34182.8|40
1624427500000|2021-06-23 05:51:40|34334.6|34184.6|34330.2|34180.2|34336.2|34186.2|34327.8|34177.8|33
1624427510000|2021-06-23 05:51:50|34330.3|34180.3|34332.6|34182.6|34333.1|34183.1|34327|34177|36
1624427520000|2021-06-23 05:52:00|34332.8|34182.8|34332|34182|34336.1|34186.1|34325|34175|34
1624427530000|2021-06-23 05:52:10|34334.3|34184.3|34334.3|34184.3|34343.6|34193.6|34332.2|34182.2|35
1624427540000|2021-06-23 05:52:20|34335.2|34185.2|34337.6|34187.6|34338.8|34188.8|34332|34182|36
1624427550000|2021-06-23 05:52:30|34338.3|34188.3|34344|34194|34347.8|34197.8|34338.3|34188.3|32
1624427560000|2021-06-23 05:52:40|34344.4|34194.4|34341.7|34191.7|34344.4|34194.4|34334.1|34184.1|32
1624427570000|2021-06-23 05:52:50|34342.5|34192.5|34343.9|34193.9|34347.2|34197.2|34341.7|34191.7|29
1624427580000|2021-06-23 05:53:00|34344|34194|34347.7|34197.7|34349.2|34199.2|34343.1|34193.1|30
1624427590000|2021-06-23 05:53:10|34347.8|34197.8|34337.6|34187.6|34348.6|34198.6|34337.6|34187.6|28
1624427600000|2021-06-23 05:53:20|34338.5|34188.5|34342.1|34192.1|34342.4|34192.4|34338|34188|23
1624427610000|2021-06-23 05:53:30|34343|34193|34338|34188|34348.9|34198.9|34337.4|34187.4|28
1624427620000|2021-06-23 05:53:40|34337.9|34187.9|34339.7|34189.7|34341|34191|34337.9|34187.9|16
1624427630000|2021-06-23 05:53:50|34339.5|34189.5|34339.7|34189.7|34340.7|34190.7|34339.3|34189.3|17
1624427640000|2021-06-23 05:54:00|34339.8|34189.8|34340.4|34190.4|34340.4|34190.4|34339.4|34189.4|14
1624427650000|2021-06-23 05:54:10|34340.3|34190.3|34361.4|34211.4|34370.9|34220.9|34340.3|34190.3|30
1624427660000|2021-06-23 05:54:20|34363.7|34213.7|34399.8|34249.8|34406.2|34256.2|34363.7|34213.7|38
1624427670000|2021-06-23 05:54:30|34400.5|34250.5|34385.8|34235.8|34403.5|34253.5|34380.4|34230.4|36
1624427680000|2021-06-23 05:54:40|34388|34238|34368.9|34218.9|34388|34238|34366.6|34216.6|34
1624427690000|2021-06-23 05:54:50|34370.6|34220.6|34382.6|34232.6|34394.3|34244.3|34370.6|34220.6|35
1624427700000|2021-06-23 05:55:00|34381.8|34231.8|34414.4|34264.4|34414.4|34264.4|34381.8|34231.8|32
1624427710000|2021-06-23 05:55:10|34414.3|34264.3|34414.2|34264.2|34423.4|34273.4|34413.7|34263.7|34
1624427720000|2021-06-23 05:55:20|34411|34261|34408.7|34258.7|34416.1|34266.1|34400.1|34250.1|38
1624427730000|2021-06-23 05:55:30|34408.9|34258.9|34405.2|34255.2|34417.9|34267.9|34400.9|34250.9|35
1624427740000|2021-06-23 05:55:40|34405.9|34255.9|34417.1|34267.1|34417.1|34267.1|34405.2|34255.2|27
1624427750000|2021-06-23 05:55:50|34419.9|34269.9|34423.8|34273.8|34425.1|34275.1|34419.3|34269.3|34
1624427760000|2021-06-23 05:56:00|34423.1|34273.1|34418.9|34268.9|34426.5|34276.5|34418.9|34268.9|33
1624427770000|2021-06-23 05:56:10|34420.6|34270.6|34418.8|34268.8|34421.5|34271.5|34418.8|34268.8|33
1624427780000|2021-06-23 05:56:20|34418.4|34268.4|34405.1|34255.1|34418.4|34268.4|34405.1|34255.1|38
1624427790000|2021-06-23 05:56:30|34405.4|34255.4|34390.2|34240.2|34405.4|34255.4|34389.8|34239.8|37
1624427800000|2021-06-23 05:56:40|34390.4|34240.4|34402.3|34252.3|34402.3|34252.3|34387.6|34237.6|23
1624427810000|2021-06-23 05:56:50|34404.3|34254.3|34408.7|34258.7|34408.7|34258.7|34402.7|34252.7|25
1624427820000|2021-06-23 05:57:00|34408|34258|34389.3|34239.3|34408.1|34258.1|34389.3|34239.3|24
1624427830000|2021-06-23 05:57:10|34389.7|34239.7|34389|34239|34391.3|34241.3|34388.8|34238.8|10
1624427840000|2021-06-23 05:57:20|34390.9|34240.9|34390.3|34240.3|34392.5|34242.5|34386.6|34236.6|23
1624427850000|2021-06-23 05:57:30|34390.2|34240.2|34388.5|34238.5|34390.2|34240.2|34386.8|34236.8|31
1624427860000|2021-06-23 05:57:40|34389.5|34239.5|34423.8|34273.8|34423.8|34273.8|34389.5|34239.5|36
1624427870000|2021-06-23 05:57:50|34423.3|34273.3|34424.9|34274.9|34428.1|34278.1|34420.6|34270.6|36
1624427880000|2021-06-23 05:58:00|34423.2|34273.2|34434.9|34284.9|34436|34286|34423.2|34273.2|34
1624427890000|2021-06-23 05:58:10|34436.5|34286.5|34436.1|34286.1|34437.3|34287.3|34432.5|34282.5|38
1624427900000|2021-06-23 05:58:20|34435.4|34285.4|34434.5|34284.5|34446.1|34296.1|34429.3|34279.3|35
1624427910000|2021-06-23 05:58:30|34435.9|34285.9|34429.8|34279.8|34438.2|34288.2|34423.8|34273.8|32
1624427920000|2021-06-23 05:58:40|34432.4|34282.4|34423.8|34273.8|34435.3|34285.3|34423.8|34273.8|31
1624427930000|2021-06-23 05:58:50|34424.5|34274.5|34420.5|34270.5|34426.7|34276.7|34409.2|34259.2|32
1624427940000|2021-06-23 05:59:00|34419.3|34269.3|34419.8|34269.8|34422.8|34272.8|34414.7|34264.7|33
1624427950000|2021-06-23 05:59:10|34420.6|34270.6|34393.7|34243.7|34420.6|34270.6|34393.7|34243.7|34
1624427960000|2021-06-23 05:59:20|34393.9|34243.9|34416.3|34266.3|34418.1|34268.1|34393.4|34243.4|36
1624427970000|2021-06-23 05:59:30|34416.5|34266.5|34424.8|34274.8|34427.8|34277.8|34416.5|34266.5|34
1624427980000|2021-06-23 05:59:40|34424.6|34274.6|34420.2|34270.2|34424.8|34274.8|34415.8|34265.8|34
1624427990000|2021-06-23 05:59:50|34420|34270|34419.5|34269.5|34424.9|34274.9|34419.2|34269.2|31
1624428000000|2021-06-23 06:00:00|34419.9|34269.9|34457|34307|34457|34307|34413.8|34263.8|38
1624428010000|2021-06-23 06:00:10|34457.2|34307.2|34439.2|34289.2|34464.8|34314.8|34434.2|34284.2|39
1624428020000|2021-06-23 06:00:20|34439.4|34289.4|34438.2|34288.2|34453.3|34303.3|34435.9|34285.9|38
1624428030000|2021-06-23 06:00:30|34437.2|34287.2|34385.9|34235.9|34437.7|34287.7|34381|34231|40
1624428040000|2021-06-23 06:00:40|34386.4|34236.4|34346.7|34196.7|34387.8|34237.8|34340.6|34190.6|39
1624428050000|2021-06-23 06:00:50|34347.4|34197.4|34334.6|34184.6|34352.2|34202.2|34334.6|34184.6|39
1624428060000|2021-06-23 06:01:00|34334|34184|34296.2|34146.2|34336.1|34186.1|34296.2|34146.2|37
1624428070000|2021-06-23 06:01:10|34296.3|34146.3|34292.8|34142.8|34305.3|34155.3|34283.4|34133.4|40
1624428080000|2021-06-23 06:01:20|34297.5|34147.5|34298.2|34148.2|34299.7|34149.7|34273.5|34123.5|36
1624428090000|2021-06-23 06:01:30|34298.4|34148.4|34323.6|34173.6|34323.6|34173.6|34297.1|34147.1|37
1624428100000|2021-06-23 06:01:40|34321.4|34171.4|34292.6|34142.6|34322.6|34172.6|34289|34139|36
1624428110000|2021-06-23 06:01:50|34289.5|34139.5|34276.2|34126.2|34291.6|34141.6|34275.4|34125.4|30
1624428120000|2021-06-23 06:02:00|34275.9|34125.9|34271|34121|34280.5|34130.5|34271|34121|32
1624428130000|2021-06-23 06:02:10|34272.6|34122.6|34262.6|34112.6|34273.2|34123.2|34262.6|34112.6|35
1624428140000|2021-06-23 06:02:20|34262.4|34112.4|34222.3|34072.3|34262.4|34112.4|34220.1|34070.1|36
1624428150000|2021-06-23 06:02:30|34214.2|34064.2|34230.7|34080.7|34232|34082|34188.9|34038.9|39
1624428160000|2021-06-23 06:02:40|34225.6|34075.6|34197.8|34047.8|34226.6|34076.6|34197.5|34047.5|37
1624428170000|2021-06-23 06:02:50|34198.8|34048.8|34212.2|34062.2|34212.2|34062.2|34197.3|34047.3|36
1624428180000|2021-06-23 06:03:00|34211.1|34061.1|34207.6|34057.6|34214.2|34064.2|34204.2|34054.2|39
1624428190000|2021-06-23 06:03:10|34207|34057|34233.5|34083.5|34237.9|34087.9|34207|34057|31
1624428200000|2021-06-23 06:03:20|34233.8|34083.8|34229.6|34079.6|34245|34095|34229.6|34079.6|40
1624428210000|2021-06-23 06:03:30|34229.7|34079.7|34213.6|34063.6|34232.1|34082.1|34213.6|34063.6|28
1624428220000|2021-06-23 06:03:40|34211.4|34061.4|34201.6|34051.6|34211.4|34061.4|34197.6|34047.6|38
1624428230000|2021-06-23 06:03:50|34196.2|34046.2|34201.4|34051.4|34201.8|34051.8|34192.5|34042.5|35
1624428240000|2021-06-23 06:04:00|34198.1|34048.1|34199.5|34049.5|34199.6|34049.6|34186.1|34036.1|30
1624428250000|2021-06-23 06:04:10|34192.9|34042.9|34228.1|34078.1|34234.1|34084.1|34192.9|34042.9|37
1624428260000|2021-06-23 06:04:20|34228.6|34078.6|34225.3|34075.3|34231.9|34081.9|34223.9|34073.9|32
1624428270000|2021-06-23 06:04:30|34225.1|34075.1|34227.6|34077.6|34227.6|34077.6|34222.5|34072.5|33
1624428280000|2021-06-23 06:04:40|34227.2|34077.2|34236.3|34086.3|34238|34088|34227.2|34077.2|37
1624428290000|2021-06-23 06:04:50|34235.3|34085.3|34225.5|34075.5|34237.3|34087.3|34225.5|34075.5|32
1624428300000|2021-06-23 06:05:00|34220.7|34070.7|34212|34062|34220.7|34070.7|34206.1|34056.1|26
1624428310000|2021-06-23 06:05:10|34211.9|34061.9|34213.4|34063.4|34219|34069|34205.8|34055.8|30
1624428320000|2021-06-23 06:05:20|34213.2|34063.2|34234.6|34084.6|34243|34093|34212.4|34062.4|37
1624428330000|2021-06-23 06:05:30|34235.5|34085.5|34244.3|34094.3|34246|34096|34229.1|34079.1|35
1624428340000|2021-06-23 06:05:40|34246|34096|34243.3|34093.3|34246|34096|34241.1|34091.1|17
1624428350000|2021-06-23 06:05:50|34243.4|34093.4|34250.4|34100.4|34252.4|34102.4|34243.4|34093.4|32
1624428360000|2021-06-23 06:06:00|34248.6|34098.6|34252.7|34102.7|34255.5|34105.5|34248.6|34098.6|34
1624428370000|2021-06-23 06:06:10|34252.3|34102.3|34240.7|34090.7|34252.3|34102.3|34233.2|34083.2|36
1624428380000|2021-06-23 06:06:20|34241|34091|34262.2|34112.2|34270.1|34120.1|34238.4|34088.4|33
1624428390000|2021-06-23 06:06:30|34262.4|34112.4|34253.3|34103.3|34262.4|34112.4|34251.6|34101.6|34
1624428400000|2021-06-23 06:06:40|34253.4|34103.4|34246.3|34096.3|34253.4|34103.4|34242.5|34092.5|33
1624428410000|2021-06-23 06:06:50|34246|34096|34231.6|34081.6|34246|34096|34229.7|34079.7|33
1624428420000|2021-06-23 06:07:00|34231.1|34081.1|34226.2|34076.2|34232.6|34082.6|34219.9|34069.9|32
1624428430000|2021-06-23 06:07:10|34227.4|34077.4|34219.7|34069.7|34227.7|34077.7|34216|34066|36
1624428440000|2021-06-23 06:07:20|34220.4|34070.4|34215.2|34065.2|34223.3|34073.3|34215.2|34065.2|30
1624428450000|2021-06-23 06:07:30|34215.1|34065.1|34205.4|34055.4|34218.9|34068.9|34205.4|34055.4|32
1624428460000|2021-06-23 06:07:40|34205.6|34055.6|34196|34046|34213.9|34063.9|34193.5|34043.5|29
1624428470000|2021-06-23 06:07:50|34195.7|34045.7|34200.6|34050.6|34201.5|34051.5|34193.8|34043.8|27
1624428480000|2021-06-23 06:08:00|34201.4|34051.4|34200.4|34050.4|34207.1|34057.1|34194.5|34044.5|31
1624428490000|2021-06-23 06:08:10|34201.4|34051.4|34201.9|34051.9|34203.2|34053.2|34198.6|34048.6|25
1624428500000|2021-06-23 06:08:20|34201.7|34051.7|34205.5|34055.5|34208.2|34058.2|34200.3|34050.3|28
1624428510000|2021-06-23 06:08:30|34206.2|34056.2|34212.8|34062.8|34213.4|34063.4|34205.4|34055.4|27
1624428520000|2021-06-23 06:08:40|34214.9|34064.9|34211.6|34061.6|34215.4|34065.4|34209.3|34059.3|26
1624428530000|2021-06-23 06:08:50|34211.7|34061.7|34198.2|34048.2|34215.5|34065.5|34198.2|34048.2|26
1624428540000|2021-06-23 06:09:00|34197.3|34047.3|34188.5|34038.5|34197.3|34047.3|34188.2|34038.2|31
1624428550000|2021-06-23 06:09:10|34188.2|34038.2|34192|34042|34192|34042|34187.2|34037.2|25
1624428560000|2021-06-23 06:09:20|34192.2|34042.2|34199.6|34049.6|34200.8|34050.8|34192.2|34042.2|34
1624428570000|2021-06-23 06:09:30|34200|34050|34192|34042|34203.8|34053.8|34191.3|34041.3|32
1624428580000|2021-06-23 06:09:40|34191.5|34041.5|34194.2|34044.2|34194.6|34044.6|34190.1|34040.1|12
1624428590000|2021-06-23 06:09:50|34194.3|34044.3|34192.7|34042.7|34194.4|34044.4|34190.3|34040.3|14
1624428600000|2021-06-23 06:10:00|34194.7|34044.7|34184.3|34034.3|34194.9|34044.9|34183.8|34033.8|20
1624428610000|2021-06-23 06:10:10|34181.2|34031.2|34179.4|34029.4|34188.3|34038.3|34174.9|34024.9|29
1624428620000|2021-06-23 06:10:20|34179|34029|34177.7|34027.7|34179|34029|34174.7|34024.7|20
1624428630000|2021-06-23 06:10:30|34177.5|34027.5|34175.7|34025.7|34177.8|34027.8|34173.1|34023.1|23
1624428640000|2021-06-23 06:10:40|34177.3|34027.3|34162.6|34012.6|34181.8|34031.8|34161.9|34011.9|36
1624428650000|2021-06-23 06:10:50|34161.9|34011.9|34170.3|34020.3|34170.4|34020.4|34160|34010|32
1624428660000|2021-06-23 06:11:00|34167.5|34017.5|34169.5|34019.5|34171.6|34021.6|34165.7|34015.7|34
1624428670000|2021-06-23 06:11:10|34169.1|34019.1|34162.6|34012.6|34169.1|34019.1|34162|34012|27
1624428680000|2021-06-23 06:11:20|34163.1|34013.1|34141.9|33991.9|34163.1|34013.1|34141.9|33991.9|28
1624428690000|2021-06-23 06:11:30|34140.7|33990.7|34113.2|33963.2|34141.3|33991.3|34113.2|33963.2|39
1624428700000|2021-06-23 06:11:40|34113.5|33963.5|34085.6|33935.6|34117|33967|34085.1|33935.1|39
1624428710000|2021-06-23 06:11:50|34085.7|33935.7|34095.4|33945.4|34099.5|33949.5|34084.9|33934.9|33
1624428720000|2021-06-23 06:12:00|34095.5|33945.5|34106.9|33956.9|34106.9|33956.9|34093.1|33943.1|30
1624428730000|2021-06-23 06:12:10|34106|33956|34115.9|33965.9|34117.7|33967.7|34106|33956|31
1624428740000|2021-06-23 06:12:20|34115.4|33965.4|34140.6|33990.6|34140.6|33990.6|34115.2|33965.2|35
1624428750000|2021-06-23 06:12:30|34138.4|33988.4|34134.4|33984.4|34150.7|34000.7|34123.9|33973.9|37
1624428760000|2021-06-23 06:12:40|34132.9|33982.9|34135.2|33985.2|34137.3|33987.3|34130.5|33980.5|33
1624428770000|2021-06-23 06:12:50|34132.3|33982.3|34131|33981|34135.8|33985.8|34130|33980|23
1624428780000|2021-06-23 06:13:00|34132.4|33982.4|34119.8|33969.8|34132.4|33982.4|34117.8|33967.8|21
1624428790000|2021-06-23 06:13:10|34118.6|33968.6|34119|33969|34120.9|33970.9|34117.3|33967.3|13
1624428800000|2021-06-23 06:13:20|34119.1|33969.1|34122.5|33972.5|34125|33975|34119.1|33969.1|10
1624428810000|2021-06-23 06:13:30|34124.5|33974.5|34134.6|33984.6|34135.7|33985.7|34124.5|33974.5|20
1624428820000|2021-06-23 06:13:40|34134.2|33984.2|34149|33999|34149|33999|34133.5|33983.5|29
1624428830000|2021-06-23 06:13:50|34153.7|34003.7|34168.3|34018.3|34168.3|34018.3|34151.3|34001.3|30
1624428840000|2021-06-23 06:14:00|34171.2|34021.2|34151.9|34001.9|34175.7|34025.7|34147.1|33997.1|35
1624428850000|2021-06-23 06:14:10|34152.6|34002.6|34147.7|33997.7|34154.8|34004.8|34138.9|33988.9|34
1624428860000|2021-06-23 06:14:20|34148.2|33998.2|34140.8|33990.8|34153.3|34003.3|34136.7|33986.7|29
1624428870000|2021-06-23 06:14:30|34138.5|33988.5|34137.4|33987.4|34150|34000|34132.1|33982.1|28
1624428880000|2021-06-23 06:14:40|34137.7|33987.7|34147.1|33997.1|34147.8|33997.8|34136.1|33986.1|27
1624428890000|2021-06-23 06:14:50|34147.5|33997.5|34162.8|34012.8|34169.3|34019.3|34147.5|33997.5|25
1624428900000|2021-06-23 06:15:00|34164|34014|34163.3|34013.3|34171.5|34021.5|34163.2|34013.2|18
1624428910000|2021-06-23 06:15:10|34163|34013|34125.9|33975.9|34163|34013|34125.9|33975.9|33
1624428920000|2021-06-23 06:15:20|34123.3|33973.3|34132|33982|34138.5|33988.5|34122.5|33972.5|32
1624428930000|2021-06-23 06:15:30|34130.9|33980.9|34130.1|33980.1|34134.6|33984.6|34129.3|33979.3|31
1624428940000|2021-06-23 06:15:40|34130|33980|34134|33984|34134.7|33984.7|34130|33980|19
1624428950000|2021-06-23 06:15:50|34134.1|33984.1|34159.1|34009.1|34162.7|34012.7|34134.1|33984.1|29
1624428960000|2021-06-23 06:16:00|34166.6|34016.6|34198.5|34048.5|34198.5|34048.5|34165.6|34015.6|30
1624428970000|2021-06-23 06:16:10|34197|34047|34239.9|34089.9|34244.4|34094.4|34197|34047|35
1624428980000|2021-06-23 06:16:20|34241|34091|34263.3|34113.3|34265.6|34115.6|34236.1|34086.1|31
1624428990000|2021-06-23 06:16:30|34259.2|34109.2|34244.8|34094.8|34265.2|34115.2|34244.8|34094.8|38
1624429000000|2021-06-23 06:16:40|34243.7|34093.7|34237.9|34087.9|34254|34104|34230.1|34080.1|37
1624429010000|2021-06-23 06:16:50|34237.1|34087.1|34234.7|34084.7|34237.1|34087.1|34222.1|34072.1|22
1624429020000|2021-06-23 06:17:00|34236.6|34086.6|34256.1|34106.1|34256.8|34106.8|34236.6|34086.6|28
1624429030000|2021-06-23 06:17:10|34254.4|34104.4|34270.3|34120.3|34270.3|34120.3|34249.1|34099.1|32
1624429040000|2021-06-23 06:17:20|34272.9|34122.9|34284.1|34134.1|34285|34135|34272.2|34122.2|35
1624429050000|2021-06-23 06:17:30|34285.7|34135.7|34311.9|34161.9|34314.4|34164.4|34285.7|34135.7|39
1624429060000|2021-06-23 06:17:40|34306.6|34156.6|34290.9|34140.9|34317.7|34167.7|34290.9|34140.9|36
1624429070000|2021-06-23 06:17:50|34287.1|34137.1|34276.5|34126.5|34287.1|34137.1|34272.2|34122.2|29
1624429080000|2021-06-23 06:18:00|34275.5|34125.5|34302.1|34152.1|34305.1|34155.1|34275.2|34125.2|33
1624429090000|2021-06-23 06:18:10|34301.5|34151.5|34299.9|34149.9|34301.7|34151.7|34294.4|34144.4|29
1624429100000|2021-06-23 06:18:20|34299.8|34149.8|34287.9|34137.9|34300.1|34150.1|34284.8|34134.8|36
1624429110000|2021-06-23 06:18:30|34285.7|34135.7|34286.3|34136.3|34288|34138|34284.2|34134.2|24
1624429120000|2021-06-23 06:18:40|34285.2|34135.2|34273.2|34123.2|34286.3|34136.3|34270.7|34120.7|34
1624429130000|2021-06-23 06:18:50|34272.7|34122.7|34236|34086|34273.7|34123.7|34235.2|34085.2|26
1624429140000|2021-06-23 06:19:00|34221.6|34071.6|34209.3|34059.3|34225.2|34075.2|34209.3|34059.3|31
1624429150000|2021-06-23 06:19:10|34210.7|34060.7|34173.3|34023.3|34210.7|34060.7|34173.3|34023.3|38
1624429160000|2021-06-23 06:19:20|34172.9|34022.9|34166.5|34016.5|34174.8|34024.8|34165.9|34015.9|31
1624429170000|2021-06-23 06:19:30|34166.7|34016.7|34177.5|34027.5|34184.3|34034.3|34165.9|34015.9|30
1624429180000|2021-06-23 06:19:40|34177.4|34027.4|34186.6|34036.6|34190.2|34040.2|34173.7|34023.7|33
1624429190000|2021-06-23 06:19:50|34186.8|34036.8|34185.4|34035.4|34190.1|34040.1|34181.9|34031.9|34
1624429200000|2021-06-23 06:20:00|34187.7|34037.7|34185.4|34035.4|34191.4|34041.4|34185.4|34035.4|21
1624429210000|2021-06-23 06:20:10|34187.8|34037.8|34218.8|34068.8|34218.8|34068.8|34187.8|34037.8|32
1624429220000|2021-06-23 06:20:20|34214.1|34064.1|34238.1|34088.1|34238.1|34088.1|34201.2|34051.2|29
1624429230000|2021-06-23 06:20:30|34238.7|34088.7|34233.6|34083.6|34240.6|34090.6|34229.1|34079.1|27
1624429240000|2021-06-23 06:20:40|34233.4|34083.4|34228|34078|34240.3|34090.3|34228|34078|32
1624429250000|2021-06-23 06:20:50|34225.6|34075.6|34227.6|34077.6|34229.3|34079.3|34213.2|34063.2|33
1624429260000|2021-06-23 06:21:00|34227.4|34077.4|34232.8|34082.8|34232.8|34082.8|34226.4|34076.4|17
1624429270000|2021-06-23 06:21:10|34232.9|34082.9|34250.3|34100.3|34252.3|34102.3|34232.8|34082.8|30
1624429280000|2021-06-23 06:21:20|34250.2|34100.2|34248.3|34098.3|34259|34109|34247.3|34097.3|27
1624429290000|2021-06-23 06:21:30|34247.6|34097.6|34245.8|34095.8|34247.6|34097.6|34242.3|34092.3|11
1624429300000|2021-06-23 06:21:40|34245.1|34095.1|34233.9|34083.9|34248.5|34098.5|34233.9|34083.9|17
1624429310000|2021-06-23 06:21:50|34235.1|34085.1|34238.3|34088.3|34240.2|34090.2|34233|34083|25
1624429320000|2021-06-23 06:22:00|34238.2|34088.2|34247.7|34097.7|34250.1|34100.1|34237.8|34087.8|23
1624429330000|2021-06-23 06:22:10|34247.8|34097.8|34252.5|34102.5|34258.4|34108.4|34247.8|34097.8|34
1624429340000|2021-06-23 06:22:20|34255.3|34105.3|34243.2|34093.2|34255.3|34105.3|34243.2|34093.2|33
1624429350000|2021-06-23 06:22:30|34243.8|34093.8|34245.4|34095.4|34245.6|34095.6|34243|34093|28
1624429360000|2021-06-23 06:22:40|34244.4|34094.4|34229.2|34079.2|34245.9|34095.9|34228.4|34078.4|30
1624429370000|2021-06-23 06:22:50|34228.6|34078.6|34223.1|34073.1|34229|34079|34220.7|34070.7|32
1624429380000|2021-06-23 06:23:00|34222.9|34072.9|34218.7|34068.7|34222.9|34072.9|34215.9|34065.9|21
1624429390000|2021-06-23 06:23:10|34219|34069|34233.7|34083.7|34238.5|34088.5|34218.7|34068.7|28
1624429400000|2021-06-23 06:23:20|34236.2|34086.2|34239.3|34089.3|34239.3|34089.3|34232.9|34082.9|33
1624429410000|2021-06-23 06:23:30|34238.6|34088.6|34239.1|34089.1|34241.2|34091.2|34237|34087|29
1624429420000|2021-06-23 06:23:40|34238.8|34088.8|34242.1|34092.1|34243.6|34093.6|34238.8|34088.8|29
1624429430000|2021-06-23 06:23:50|34241.9|34091.9|34226.5|34076.5|34243.2|34093.2|34226.3|34076.3|28
1624429440000|2021-06-23 06:24:00|34226.7|34076.7|34219.7|34069.7|34226.7|34076.7|34219.7|34069.7|18
1624429450000|2021-06-23 06:24:10|34220.3|34070.3|34220.8|34070.8|34220.8|34070.8|34210.2|34060.2|26
1624429460000|2021-06-23 06:24:20|34219.9|34069.9|34233.9|34083.9|34235.3|34085.3|34219.9|34069.9|32
1624429470000|2021-06-23 06:24:30|34237.7|34087.7|34245.1|34095.1|34246.6|34096.6|34235.4|34085.4|34
1624429480000|2021-06-23 06:24:40|34244.3|34094.3|34251.6|34101.6|34252.7|34102.7|34243.8|34093.8|24
1624429490000|2021-06-23 06:24:50|34252.4|34102.4|34245.6|34095.6|34259.9|34109.9|34245.6|34095.6|28
1624429500000|2021-06-23 06:25:00|34243.9|34093.9|34227.5|34077.5|34244.8|34094.8|34227.5|34077.5|36
1624429510000|2021-06-23 06:25:10|34227.1|34077.1|34225|34075|34227.1|34077.1|34218.3|34068.3|31
1624429520000|2021-06-23 06:25:20|34226.1|34076.1|34220.6|34070.6|34226.1|34076.1|34220.6|34070.6|32
1624429530000|2021-06-23 06:25:30|34219.5|34069.5|34207.9|34057.9|34221|34071|34207.9|34057.9|25
1624429540000|2021-06-23 06:25:40|34206.5|34056.5|34219.5|34069.5|34219.5|34069.5|34206.3|34056.3|29
1624429550000|2021-06-23 06:25:50|34220|34070|34219|34069|34220.9|34070.9|34217.3|34067.3|30
1624429560000|2021-06-23 06:26:00|34219.6|34069.6|34210.4|34060.4|34220.7|34070.7|34210.1|34060.1|30
1624429570000|2021-06-23 06:26:10|34210.1|34060.1|34210.5|34060.5|34211.8|34061.8|34202.7|34052.7|31
1624429580000|2021-06-23 06:26:20|34210.6|34060.6|34219.2|34069.2|34219.9|34069.9|34210.6|34060.6|28
1624429590000|2021-06-23 06:26:30|34216.8|34066.8|34216.9|34066.9|34218.7|34068.7|34212.7|34062.7|30
1624429600000|2021-06-23 06:26:40|34215.7|34065.7|34233.7|34083.7|34238.7|34088.7|34215.7|34065.7|34
1624429610000|2021-06-23 06:26:50|34234.4|34084.4|34231.8|34081.8|34238|34088|34229.5|34079.5|31
1624429620000|2021-06-23 06:27:00|34231.5|34081.5|34243.9|34093.9|34243.9|34093.9|34231.5|34081.5|9
1624429630000|2021-06-23 06:27:10|34247.8|34097.8|34248.6|34098.6|34250.9|34100.9|34242.4|34092.4|20
1624429640000|2021-06-23 06:27:20|34250.3|34100.3|34248.5|34098.5|34255.4|34105.4|34248.5|34098.5|20
1624429650000|2021-06-23 06:27:30|34249.1|34099.1|34250.2|34100.2|34256|34106|34247.7|34097.7|18
1624429660000|2021-06-23 06:27:40|34246|34096|34236.4|34086.4|34246.5|34096.5|34235.9|34085.9|27
1624429670000|2021-06-23 06:27:50|34235.7|34085.7|34227.1|34077.1|34236.9|34086.9|34227|34077|25
1624429680000|2021-06-23 06:28:00|34227.2|34077.2|34229.5|34079.5|34234.4|34084.4|34223.5|34073.5|23
1624429690000|2021-06-23 06:28:10|34226.1|34076.1|34190.4|34040.4|34226.1|34076.1|34186.5|34036.5|37
1624429700000|2021-06-23 06:28:20|34189.5|34039.5|34184|34034|34189.5|34039.5|34183.1|34033.1|27
1624429710000|2021-06-23 06:28:30|34183.9|34033.9|34223.6|34073.6|34223.6|34073.6|34178.8|34028.8|39
1624429720000|2021-06-23 06:28:40|34222.8|34072.8|34236.7|34086.7|34236.9|34086.9|34221|34071|36
1624429730000|2021-06-23 06:28:50|34236.8|34086.8|34245.5|34095.5|34249.6|34099.6|34236.4|34086.4|35
1624429740000|2021-06-23 06:29:00|34245.4|34095.4|34261.2|34111.2|34262.7|34112.7|34242.7|34092.7|33
1624429750000|2021-06-23 06:29:10|34263.3|34113.3|34266.9|34116.9|34266.9|34116.9|34255|34105|27
1624429760000|2021-06-23 06:29:20|34269.3|34119.3|34286.7|34136.7|34287.2|34137.2|34265.5|34115.5|22
1624429770000|2021-06-23 06:29:30|34284|34134|34297.4|34147.4|34300.2|34150.2|34284|34134|28
1624429780000|2021-06-23 06:29:40|34295.7|34145.7|34302.2|34152.2|34306.9|34156.9|34290.4|34140.4|32
1624429790000|2021-06-23 06:29:50|34305.8|34155.8|34285.2|34135.2|34308.3|34158.3|34285.2|34135.2|37
1624429800000|2021-06-23 06:30:00|34284.7|34134.7|34302.6|34152.6|34308.4|34158.4|34284.7|34134.7|35
1624429810000|2021-06-23 06:30:10|34302.3|34152.3|34308.3|34158.3|34310.5|34160.5|34301.3|34151.3|34
1624429820000|2021-06-23 06:30:20|34308.2|34158.2|34330.9|34180.9|34331|34181|34308.2|34158.2|38
1624429830000|2021-06-23 06:30:30|34330.8|34180.8|34333.4|34183.4|34340.7|34190.7|34330.8|34180.8|29
1624429840000|2021-06-23 06:30:40|34332.6|34182.6|34310.4|34160.4|34332.6|34182.6|34307.9|34157.9|35
1624429850000|2021-06-23 06:30:50|34310.2|34160.2|34295.2|34145.2|34310.2|34160.2|34293.4|34143.4|29
1624429860000|2021-06-23 06:31:00|34291.8|34141.8|34234.2|34084.2|34291.8|34141.8|34234.2|34084.2|37
1624429870000|2021-06-23 06:31:10|34235.8|34085.8|34219.1|34069.1|34246.1|34096.1|34218.8|34068.8|33
1624429880000|2021-06-23 06:31:20|34223.6|34073.6|34231.3|34081.3|34248.2|34098.2|34223.6|34073.6|37
1624429890000|2021-06-23 06:31:30|34230.6|34080.6|34218.5|34068.5|34242.3|34092.3|34218.5|34068.5|36
1624429900000|2021-06-23 06:31:40|34215.8|34065.8|34183.4|34033.4|34217.3|34067.3|34179.9|34029.9|35
1624429910000|2021-06-23 06:31:50|34183.5|34033.5|34166.7|34016.7|34184.6|34034.6|34165.2|34015.2|37
1624429920000|2021-06-23 06:32:00|34165.1|34015.1|34142.8|33992.8|34165.9|34015.9|34135.4|33985.4|36
1624429930000|2021-06-23 06:32:10|34142.9|33992.9|34157|34007|34163.1|34013.1|34142.9|33992.9|35
1624429940000|2021-06-23 06:32:20|34157.1|34007.1|34187.2|34037.2|34189.2|34039.2|34153.3|34003.3|34
1624429950000|2021-06-23 06:32:30|34187.3|34037.3|34199.1|34049.1|34204.3|34054.3|34186|34036|29
1624429960000|2021-06-23 06:32:40|34197.2|34047.2|34173.2|34023.2|34197.2|34047.2|34172.4|34022.4|37
1624429970000|2021-06-23 06:32:50|34170.7|34020.7|34164.8|34014.8|34170.7|34020.7|34155.8|34005.8|32
1624429980000|2021-06-23 06:33:00|34157.6|34007.6|34140.4|33990.4|34157.6|34007.6|34129.2|33979.2|36
1624429990000|2021-06-23 06:33:10|34141.4|33991.4|34121.9|33971.9|34141.4|33991.4|34119.3|33969.3|27
1624430000000|2021-06-23 06:33:20|34122.7|33972.7|34135.6|33985.6|34135.6|33985.6|34116.3|33966.3|36
1624430010000|2021-06-23 06:33:30|34139.3|33989.3|34135.9|33985.9|34140.4|33990.4|34135.1|33985.1|35
1624430020000|2021-06-23 06:33:40|34137.3|33987.3|34149.9|33999.9|34152.6|34002.6|34134.7|33984.7|31
1624430030000|2021-06-23 06:33:50|34150.7|34000.7|34173.8|34023.8|34173.8|34023.8|34142.9|33992.9|37
1624430040000|2021-06-23 06:34:00|34169.9|34019.9|34162|34012|34173.8|34023.8|34154.8|34004.8|33
1624430050000|2021-06-23 06:34:10|34162.1|34012.1|34155.9|34005.9|34164.2|34014.2|34155.9|34005.9|36
1624430060000|2021-06-23 06:34:20|34154|34004|34154.3|34004.3|34154.3|34004.3|34146.5|33996.5|33
1624430070000|2021-06-23 06:34:30|34154.5|34004.5|34168|34018|34171|34021|34151.9|34001.9|35
1624430080000|2021-06-23 06:34:40|34167.6|34017.6|34150.2|34000.2|34167.6|34017.6|34142.6|33992.6|37
1624430090000|2021-06-23 06:34:50|34149.8|33999.8|34153.3|34003.3|34154.1|34004.1|34149.4|33999.4|28
1624430100000|2021-06-23 06:35:00|34152.4|34002.4|34155.8|34005.8|34156.1|34006.1|34152.4|34002.4|28
1624430110000|2021-06-23 06:35:10|34156.2|34006.2|34159.9|34009.9|34160.8|34010.8|34151|34001|23
1624430120000|2021-06-23 06:35:20|34160.3|34010.3|34183.6|34033.6|34185.6|34035.6|34159.9|34009.9|28
1624430130000|2021-06-23 06:35:30|34182.5|34032.5|34178.1|34028.1|34182.5|34032.5|34177.4|34027.4|25
1624430140000|2021-06-23 06:35:40|34179|34029|34185.2|34035.2|34185.2|34035.2|34177.9|34027.9|21
1624430150000|2021-06-23 06:35:50|34185.4|34035.4|34185.3|34035.3|34188.7|34038.7|34184.1|34034.1|14
1624430160000|2021-06-23 06:36:00|34184.1|34034.1|34190.2|34040.2|34190.7|34040.7|34184.1|34034.1|13
1624430170000|2021-06-23 06:36:10|34189.4|34039.4|34170.4|34020.4|34189.8|34039.8|34170|34020|25
1624430180000|2021-06-23 06:36:20|34171.1|34021.1|34179.1|34029.1|34181|34031|34170.9|34020.9|34
1624430190000|2021-06-23 06:36:30|34179.4|34029.4|34185.9|34035.9|34189|34039|34178.6|34028.6|25
1624430200000|2021-06-23 06:36:40|34186.2|34036.2|34191.6|34041.6|34191.6|34041.6|34184.4|34034.4|25
1624430210000|2021-06-23 06:36:50|34191.4|34041.4|34191.7|34041.7|34192.7|34042.7|34191.1|34041.1|20
1624430220000|2021-06-23 06:37:00|34192.3|34042.3|34193.7|34043.7|34194.7|34044.7|34192.3|34042.3|7
1624430230000|2021-06-23 06:37:10|34192.7|34042.7|34193.7|34043.7|34196.3|34046.3|34192.5|34042.5|10
1624430240000|2021-06-23 06:37:20|34194.9|34044.9|34189.5|34039.5|34194.9|34044.9|34188.6|34038.6|25
1624430250000|2021-06-23 06:37:30|34187.9|34037.9|34192.2|34042.2|34192.2|34042.2|34186.5|34036.5|22
1624430260000|2021-06-23 06:37:40|34192.4|34042.4|34184.5|34034.5|34192.7|34042.7|34184.4|34034.4|16
1624430270000|2021-06-23 06:37:50|34180.7|34030.7|34155.1|34005.1|34180.7|34030.7|34155.1|34005.1|29
1624430280000|2021-06-23 06:38:00|34154.8|34004.8|34163.3|34013.3|34163.3|34013.3|34148.3|33998.3|21
1624430290000|2021-06-23 06:38:10|34164.5|34014.5|34174.4|34024.4|34174.4|34024.4|34159.3|34009.3|32
1624430300000|2021-06-23 06:38:20|34175.6|34025.6|34184.1|34034.1|34185|34035|34175|34025|28
1624430310000|2021-06-23 06:38:30|34184.7|34034.7|34181.2|34031.2|34184.7|34034.7|34179.1|34029.1|32
1624430320000|2021-06-23 06:38:40|34178.5|34028.5|34187.2|34037.2|34188.7|34038.7|34164.4|34014.4|37
1624430330000|2021-06-23 06:38:50|34185.3|34035.3|34181.4|34031.4|34201.2|34051.2|34181.1|34031.1|36
1624430340000|2021-06-23 06:39:00|34180.9|34030.9|34197|34047|34197|34047|34177.9|34027.9|36
1624430350000|2021-06-23 06:39:10|34197.2|34047.2|34194.1|34044.1|34197.4|34047.4|34194.1|34044.1|31
1624430360000|2021-06-23 06:39:20|34196.8|34046.8|34192.2|34042.2|34196.8|34046.8|34191|34041|18
1624430370000|2021-06-23 06:39:30|34196.9|34046.9|34184.1|34034.1|34197.4|34047.4|34184.1|34034.1|34
1624430380000|2021-06-23 06:39:40|34182.7|34032.7|34182.6|34032.6|34187.6|34037.6|34179.2|34029.2|28
1624430390000|2021-06-23 06:39:50|34183.1|34033.1|34165.6|34015.6|34183.4|34033.4|34163.8|34013.8|25
1624430400000|2021-06-23 06:40:00|34165.5|34015.5|34166|34016|34168.5|34018.5|34163.5|34013.5|22
1624430410000|2021-06-23 06:40:10|34165.9|34015.9|34156.4|34006.4|34167.1|34017.1|34149.9|33999.9|29
1624430420000|2021-06-23 06:40:20|34156.5|34006.5|34175.4|34025.4|34175.5|34025.5|34156.5|34006.5|33
1624430430000|2021-06-23 06:40:30|34175|34025|34170.4|34020.4|34176.3|34026.3|34169.8|34019.8|28
1624430440000|2021-06-23 06:40:40|34172.1|34022.1|34185.7|34035.7|34185.7|34035.7|34171.3|34021.3|33
1624430450000|2021-06-23 06:40:50|34187.2|34037.2|34195.4|34045.4|34195.4|34045.4|34185.8|34035.8|22
1624430460000|2021-06-23 06:41:00|34195.5|34045.5|34198.6|34048.6|34200.3|34050.3|34195|34045|17
1624430470000|2021-06-23 06:41:10|34198.3|34048.3|34199|34049|34199.1|34049.1|34197|34047|15
1624430480000|2021-06-23 06:41:20|34199.1|34049.1|34214.8|34064.8|34218|34068|34199.1|34049.1|32
1624430490000|2021-06-23 06:41:30|34211.5|34061.5|34175.9|34025.9|34211.5|34061.5|34170|34020|35
1624430500000|2021-06-23 06:41:40|34171.6|34021.6|34163.2|34013.2|34174.8|34024.8|34162.6|34012.6|25
1624430510000|2021-06-23 06:41:50|34163.3|34013.3|34176.5|34026.5|34176.5|34026.5|34162.6|34012.6|30
1624430520000|2021-06-23 06:42:00|34175.9|34025.9|34156|34006|34175.9|34025.9|34154.7|34004.7|29
1624430530000|2021-06-23 06:42:10|34156.2|34006.2|34156|34006|34157.6|34007.6|34149.3|33999.3|30
1624430540000|2021-06-23 06:42:20|34155|34005|34154.2|34004.2|34157.1|34007.1|34150.3|34000.3|29
1624430550000|2021-06-23 06:42:30|34154|34004|34140.1|33990.1|34154.2|34004.2|34131.7|33981.7|35
1624430560000|2021-06-23 06:42:40|34139.2|33989.2|34148.9|33998.9|34156.7|34006.7|34139.2|33989.2|34
1624430570000|2021-06-23 06:42:50|34144.6|33994.6|34120.5|33970.5|34144.6|33994.6|34118|33968|36
1624430580000|2021-06-23 06:43:00|34119.7|33969.7|34128.5|33978.5|34131.7|33981.7|34116.5|33966.5|29
1624430590000|2021-06-23 06:43:10|34127.2|33977.2|34136.4|33986.4|34136.4|33986.4|34121.4|33971.4|31
1624430600000|2021-06-23 06:43:20|34138.4|33988.4|34133.5|33983.5|34141.3|33991.3|34133.5|33983.5|23
1624430610000|2021-06-23 06:43:30|34134.4|33984.4|34143.1|33993.1|34145.6|33995.6|34133|33983|31
1624430620000|2021-06-23 06:43:40|34143.5|33993.5|34155.8|34005.8|34156.6|34006.6|34140.7|33990.7|25
1624430630000|2021-06-23 06:43:50|34155.6|34005.6|34142.7|33992.7|34155.6|34005.6|34139.7|33989.7|37
1624430640000|2021-06-23 06:44:00|34143|33993|34144.5|33994.5|34146|33996|34143|33993|18
1624430650000|2021-06-23 06:44:10|34144.3|33994.3|34151.6|34001.6|34153.4|34003.4|34143|33993|22
1624430660000|2021-06-23 06:44:20|34151.4|34001.4|34186.6|34036.6|34186.6|34036.6|34151.4|34001.4|24
1624430670000|2021-06-23 06:44:30|34188.7|34038.7|34195|34045|34195|34045|34180.1|34030.1|28
1624430680000|2021-06-23 06:44:40|34194.8|34044.8|34187.3|34037.3|34209.5|34059.5|34187.3|34037.3|30
1624430690000|2021-06-23 06:44:50|34186|34036|34178.5|34028.5|34186|34036|34171.8|34021.8|27
1624430700000|2021-06-23 06:45:00|34178.7|34028.7|34162.3|34012.3|34183.6|34033.6|34161.4|34011.4|34
1624430710000|2021-06-23 06:45:10|34162.4|34012.4|34149.2|33999.2|34165.1|34015.1|34149.2|33999.2|29
1624430720000|2021-06-23 06:45:20|34148.8|33998.8|34130.6|33980.6|34150.6|34000.6|34130|33980|25
1624430730000|2021-06-23 06:45:30|34132.8|33982.8|34123|33973|34137.5|33987.5|34121.1|33971.1|32
1624430740000|2021-06-23 06:45:40|34122.7|33972.7|34135.3|33985.3|34138.6|33988.6|34118.1|33968.1|28
1624430750000|2021-06-23 06:45:50|34134.9|33984.9|34101.1|33951.1|34134.9|33984.9|34101.1|33951.1|36
1624430760000|2021-06-23 06:46:00|34101.4|33951.4|34115|33965|34115.5|33965.5|34101.4|33951.4|31
1624430770000|2021-06-23 06:46:10|34114.9|33964.9|34105.4|33955.4|34115.6|33965.6|34102.8|33952.8|21
1624430780000|2021-06-23 06:46:20|34102.8|33952.8|34085.8|33935.8|34102.8|33952.8|34080.5|33930.5|27
1624430790000|2021-06-23 06:46:30|34085.7|33935.7|34052.6|33902.6|34085.7|33935.7|34048.6|33898.6|37
1624430800000|2021-06-23 06:46:40|34052.7|33902.7|34027|33877|34052.7|33902.7|34027|33877|29
1624430810000|2021-06-23 06:46:50|34029.3|33879.3|34002.2|33852.2|34029.3|33879.3|33990.8|33840.8|37
1624430820000|2021-06-23 06:47:00|34003.3|33853.3|33989.6|33839.6|34004.2|33854.2|33987.8|33837.8|38
1624430830000|2021-06-23 06:47:10|33991.9|33841.9|34016.6|33866.6|34019.3|33869.3|33991.4|33841.4|36
1624430840000|2021-06-23 06:47:20|34016.1|33866.1|34005.6|33855.6|34018.5|33868.5|34005.5|33855.5|36
1624430850000|2021-06-23 06:47:30|34005.3|33855.3|34006.8|33856.8|34012.1|33862.1|34004.9|33854.9|31
1624430860000|2021-06-23 06:47:40|34007|33857|34009.3|33859.3|34013.8|33863.8|34007|33857|17
1624430870000|2021-06-23 06:47:50|34009.7|33859.7|34005.1|33855.1|34016.2|33866.2|34002.7|33852.7|34
1624430880000|2021-06-23 06:48:00|34004.7|33854.7|34004.3|33854.3|34012.4|33862.4|34002|33852|30
1624430890000|2021-06-23 06:48:10|34004.1|33854.1|34006.6|33856.6|34006.6|33856.6|33988.6|33838.6|36
1624430900000|2021-06-23 06:48:20|34004.8|33854.8|34036.2|33886.2|34039.6|33889.6|34004.5|33854.5|36
1624430910000|2021-06-23 06:48:30|34036.8|33886.8|34018.7|33868.7|34039.5|33889.5|34018.5|33868.5|27
1624430920000|2021-06-23 06:48:40|34017.6|33867.6|34042.6|33892.6|34042.7|33892.7|34017.6|33867.6|32
1624430930000|2021-06-23 06:48:50|34043.5|33893.5|34028.7|33878.7|34054.4|33904.4|34028.7|33878.7|36
1624430940000|2021-06-23 06:49:00|34028.2|33878.2|34021.2|33871.2|34031.6|33881.6|34015.8|33865.8|31
1624430950000|2021-06-23 06:49:10|34019.6|33869.6|34044.4|33894.4|34045|33895|34017|33867|34
1624430960000|2021-06-23 06:49:20|34045.4|33895.4|34043.8|33893.8|34045.9|33895.9|34041|33891|18
1624430970000|2021-06-23 06:49:30|34044.2|33894.2|34058.2|33908.2|34059.7|33909.7|34044.2|33894.2|23
1624430980000|2021-06-23 06:49:40|34062.3|33912.3|34052|33902|34064.3|33914.3|34051.4|33901.4|26
1624430990000|2021-06-23 06:49:50|34051.2|33901.2|34064|33914|34067.7|33917.7|34048.3|33898.3|32
1624431000000|2021-06-23 06:50:00|34062.6|33912.6|34081.7|33931.7|34081.7|33931.7|34062.6|33912.6|26
1624431010000|2021-06-23 06:50:10|34080.1|33930.1|34093.6|33943.6|34096.5|33946.5|34080.1|33930.1|32
1624431020000|2021-06-23 06:50:20|34094.2|33944.2|34097.5|33947.5|34102.4|33952.4|34083|33933|30
1624431030000|2021-06-23 06:50:30|34096.3|33946.3|34074.4|33924.4|34097.3|33947.3|34073.9|33923.9|31
1624431040000|2021-06-23 06:50:40|34075.8|33925.8|34074.2|33924.2|34075.8|33925.8|34071.9|33921.9|22
1624431050000|2021-06-23 06:50:50|34075.3|33925.3|34072|33922|34076.6|33926.6|34068.6|33918.6|28
1624431060000|2021-06-23 06:51:00|34070.5|33920.5|34055.7|33905.7|34073.2|33923.2|34055.2|33905.2|33
1624431070000|2021-06-23 06:51:10|34052.1|33902.1|34043.7|33893.7|34053.4|33903.4|34043.7|33893.7|35
1624431080000|2021-06-23 06:51:20|34045.4|33895.4|34064.3|33914.3|34065.9|33915.9|34039.9|33889.9|34
1624431090000|2021-06-23 06:51:30|34065.2|33915.2|34084.4|33934.4|34085|33935|34061.7|33911.7|25
1624431100000|2021-06-23 06:51:40|34087.5|33937.5|34083.5|33933.5|34088.6|33938.6|34077.2|33927.2|29
1624431110000|2021-06-23 06:51:50|34085.7|33935.7|34099.9|33949.9|34101.9|33951.9|34083.2|33933.2|28
1624431120000|2021-06-23 06:52:00|34097.6|33947.6|34089.2|33939.2|34100.2|33950.2|34085.8|33935.8|32
1624431130000|2021-06-23 06:52:10|34087.4|33937.4|34074.8|33924.8|34093.2|33943.2|34073.1|33923.1|24
1624431140000|2021-06-23 06:52:20|34075|33925|34053.9|33903.9|34075|33925|34052.6|33902.6|33
1624431150000|2021-06-23 06:52:30|34054.4|33904.4|34066.9|33916.9|34071.3|33921.3|34052.7|33902.7|28
1624431160000|2021-06-23 06:52:40|34066.7|33916.7|34050.5|33900.5|34066.7|33916.7|34050.5|33900.5|27
1624431170000|2021-06-23 06:52:50|34048.6|33898.6|34049|33899|34050.4|33900.4|34042.4|33892.4|30
1624431180000|2021-06-23 06:53:00|34048.3|33898.3|34017|33867|34053.3|33903.3|34017|33867|31
1624431190000|2021-06-23 06:53:10|34017.2|33867.2|34030.2|33880.2|34031.6|33881.6|34017.2|33867.2|32
1624431200000|2021-06-23 06:53:20|34029.2|33879.2|34018.3|33868.3|34031.5|33881.5|34017.5|33867.5|34
1624431210000|2021-06-23 06:53:30|34018|33868|34016.7|33866.7|34042.3|33892.3|34016.5|33866.5|38
1624431220000|2021-06-23 06:53:40|34015.1|33865.1|33996|33846|34015.9|33865.9|33995.2|33845.2|29
1624431230000|2021-06-23 06:53:50|34001.3|33851.3|34004.8|33854.8|34004.8|33854.8|33994.7|33844.7|28
1624431240000|2021-06-23 06:54:00|34002.7|33852.7|34015.1|33865.1|34019.9|33869.9|34001.6|33851.6|33
1624431250000|2021-06-23 06:54:10|34013.5|33863.5|34010.1|33860.1|34013.5|33863.5|34000.8|33850.8|33
1624431260000|2021-06-23 06:54:20|34009.8|33859.8|34032.3|33882.3|34033.7|33883.7|34009.8|33859.8|33
1624431270000|2021-06-23 06:54:30|34032.8|33882.8|34020.7|33870.7|34033.6|33883.6|34020.7|33870.7|28
1624431280000|2021-06-23 06:54:40|34019|33869|34018.5|33868.5|34019|33869|34013.9|33863.9|33
1624431290000|2021-06-23 06:54:50|34018.9|33868.9|34018.9|33868.9|34020|33870|34016.8|33866.8|31
1624431300000|2021-06-23 06:55:00|34019.3|33869.3|34019.3|33869.3|34020.3|33870.3|34018.9|33868.9|15
1624431310000|2021-06-23 06:55:10|34019.1|33869.1|34020.1|33870.1|34021.5|33871.5|34017.9|33867.9|26
1624431320000|2021-06-23 06:55:20|34019.7|33869.7|34019.3|33869.3|34021.5|33871.5|34019.3|33869.3|28
1624431330000|2021-06-23 06:55:30|34019.1|33869.1|34006.8|33856.8|34030.8|33880.8|34006.7|33856.7|27
1624431340000|2021-06-23 06:55:40|34003.6|33853.6|33991.8|33841.8|34003.6|33853.6|33986.9|33836.9|24
1624431350000|2021-06-23 06:55:50|33989.4|33839.4|33949.3|33799.3|33991.2|33841.2|33949.3|33799.3|32
1624431360000|2021-06-23 06:56:00|33969.7|33819.7|33959.4|33809.4|33970.2|33820.2|33945.1|33795.1|36
1624431370000|2021-06-23 06:56:10|33954.9|33804.9|33950.8|33800.8|33964.4|33814.4|33942.7|33792.7|26
1624431380000|2021-06-23 06:56:20|33950.9|33800.9|33931.5|33781.5|33960.4|33810.4|33931.5|33781.5|25
1624431390000|2021-06-23 06:56:30|33933.8|33783.8|33939.1|33789.1|33939.5|33789.5|33928.9|33778.9|33
1624431400000|2021-06-23 06:56:40|33939.2|33789.2|33903.7|33753.7|33939.2|33789.2|33882.7|33732.7|40
1624431410000|2021-06-23 06:56:50|33903.4|33753.4|33913|33763|33914.7|33764.7|33897.7|33747.7|36
1624431420000|2021-06-23 06:57:00|33915|33765|33934.2|33784.2|33935.4|33785.4|33911.3|33761.3|37
1624431430000|2021-06-23 06:57:10|33939.6|33789.6|33957|33807|33959.9|33809.9|33932.1|33782.1|37
1624431440000|2021-06-23 06:57:20|33959.2|33809.2|33965.7|33815.7|33972|33822|33944.9|33794.9|32
1624431450000|2021-06-23 06:57:30|33963.7|33813.7|33958.8|33808.8|33967.4|33817.4|33957.7|33807.7|27
1624431460000|2021-06-23 06:57:40|33959.1|33809.1|33974.3|33824.3|33974.3|33824.3|33959.1|33809.1|28
1624431470000|2021-06-23 06:57:50|33976.3|33826.3|33996.8|33846.8|33998.7|33848.7|33975.6|33825.6|32
1624431480000|2021-06-23 06:58:00|33995.3|33845.3|33970.2|33820.2|33997.2|33847.2|33970.2|33820.2|35
1624431490000|2021-06-23 06:58:10|33969.3|33819.3|33961.8|33811.8|33970.3|33820.3|33953.2|33803.2|33
1624431500000|2021-06-23 06:58:20|33962.3|33812.3|33980.4|33830.4|33982|33832|33961.8|33811.8|29
1624431510000|2021-06-23 06:58:30|33980.2|33830.2|33964.9|33814.9|33980.6|33830.6|33964.1|33814.1|30
1624431520000|2021-06-23 06:58:40|33962.6|33812.6|33968.4|33818.4|33976.5|33826.5|33962.6|33812.6|34
1624431530000|2021-06-23 06:58:50|33968|33818|33958|33808|33968.3|33818.3|33956.7|33806.7|16
1624431540000|2021-06-23 06:59:00|33957.2|33807.2|33979.3|33829.3|33980.6|33830.6|33955.9|33805.9|36
1624431550000|2021-06-23 06:59:10|33979.2|33829.2|33978.1|33828.1|33982.7|33832.7|33975.4|33825.4|28
1624431560000|2021-06-23 06:59:20|33979.1|33829.1|33983.9|33833.9|33984|33834|33970.3|33820.3|27
1624431570000|2021-06-23 06:59:30|33984.2|33834.2|33988.8|33838.8|33988.8|33838.8|33984.2|33834.2|19
1624431580000|2021-06-23 06:59:40|33988.7|33838.7|33975.8|33825.8|33989.8|33839.8|33975.8|33825.8|25
1624431590000|2021-06-23 06:59:50|33972.2|33822.2|33973.9|33823.9|33978.3|33828.3|33971.4|33821.4|31
1624431600000|2021-06-23 07:00:00|33975.2|33825.2|33972.4|33822.4|33975.2|33825.2|33970.6|33820.6|36
1624431610000|2021-06-23 07:00:10|33972.3|33822.3|33947.7|33797.7|33976.2|33826.2|33946.4|33796.4|34
1624431620000|2021-06-23 07:00:20|33947.6|33797.6|33940.5|33790.5|33955.2|33805.2|33913.7|33763.7|38
1624431630000|2021-06-23 07:00:30|33940.4|33790.4|33949.9|33799.9|33949.9|33799.9|33938.5|33788.5|32
1624431640000|2021-06-23 07:00:40|33949.7|33799.7|33968.7|33818.7|33968.7|33818.7|33949.7|33799.7|32
1624431650000|2021-06-23 07:00:50|33969.4|33819.4|33981.3|33831.3|33988.2|33838.2|33969.4|33819.4|32
1624431660000|2021-06-23 07:01:00|33980.8|33830.8|33989.3|33839.3|33989.3|33839.3|33980.4|33830.4|26
1624431670000|2021-06-23 07:01:10|33989.8|33839.8|33991.3|33841.3|34001.2|33851.2|33989.8|33839.8|36
1624431680000|2021-06-23 07:01:20|33992.4|33842.4|33991.6|33841.6|33995.5|33845.5|33988.3|33838.3|27
1624431690000|2021-06-23 07:01:30|33992.4|33842.4|34004|33854|34005|33855|33991.2|33841.2|21
1624431700000|2021-06-23 07:01:40|34005.5|33855.5|33990.1|33840.1|34005.5|33855.5|33990.1|33840.1|20
1624431710000|2021-06-23 07:01:50|33990.3|33840.3|33992.1|33842.1|33995.8|33845.8|33990.3|33840.3|28
1624431720000|2021-06-23 07:02:00|33993.9|33843.9|34022.5|33872.5|34029.7|33879.7|33992.9|33842.9|33
1624431730000|2021-06-23 07:02:10|34022.3|33872.3|34026.7|33876.7|34028.8|33878.8|34022.3|33872.3|31
1624431740000|2021-06-23 07:02:20|34028.5|33878.5|34040.5|33890.5|34040.5|33890.5|34027.5|33877.5|34
1624431750000|2021-06-23 07:02:30|34041.2|33891.2|34028.1|33878.1|34044.9|33894.9|34021.9|33871.9|38
1624431760000|2021-06-23 07:02:40|34029|33879|34034.4|33884.4|34034.5|33884.5|34021.6|33871.6|36
1624431770000|2021-06-23 07:02:50|34034.6|33884.6|34036.7|33886.7|34040.1|33890.1|34032.8|33882.8|27
1624431780000|2021-06-23 07:03:00|34034.6|33884.6|34030.4|33880.4|34039.6|33889.6|34030.2|33880.2|30
1624431790000|2021-06-23 07:03:10|34029.6|33879.6|34036.8|33886.8|34037.7|33887.7|34029.5|33879.5|26
1624431800000|2021-06-23 07:03:20|34036.2|33886.2|34035.8|33885.8|34039|33889|34033.2|33883.2|29
1624431810000|2021-06-23 07:03:30|34035.5|33885.5|34039.4|33889.4|34039.4|33889.4|34035.5|33885.5|32
1624431820000|2021-06-23 07:03:40|34039.3|33889.3|34018.8|33868.8|34040.9|33890.9|34018.8|33868.8|33
1624431830000|2021-06-23 07:03:50|34018.9|33868.9|34017.3|33867.3|34020.9|33870.9|34014.3|33864.3|25
1624431840000|2021-06-23 07:04:00|34017.2|33867.2|33982.2|33832.2|34017.2|33867.2|33981.4|33831.4|37
1624431850000|2021-06-23 07:04:10|33982.3|33832.3|33991.4|33841.4|33992.1|33842.1|33981.8|33831.8|24
1624431860000|2021-06-23 07:04:20|33991.5|33841.5|33998|33848|33998|33848|33985.3|33835.3|28
1624431870000|2021-06-23 07:04:30|33998.2|33848.2|33993.1|33843.1|34001.6|33851.6|33993.1|33843.1|36
1624431880000|2021-06-23 07:04:40|33992.2|33842.2|33982.8|33832.8|33992.8|33842.8|33981.9|33831.9|32
1624431890000|2021-06-23 07:04:50|33982.1|33832.1|33987.5|33837.5|33987.5|33837.5|33974.3|33824.3|33
1624431900000|2021-06-23 07:05:00|33987.4|33837.4|33990.2|33840.2|33990.2|33840.2|33986.3|33836.3|32
1624431910000|2021-06-23 07:05:10|33990.7|33840.7|33998.9|33848.9|34003.7|33853.7|33990.7|33840.7|32
1624431920000|2021-06-23 07:05:20|33998.5|33848.5|34004.2|33854.2|34004.7|33854.7|33998.5|33848.5|31
1624431930000|2021-06-23 07:05:30|34003.7|33853.7|34019.8|33869.8|34022.3|33872.3|34003.7|33853.7|34
1624431940000|2021-06-23 07:05:40|34019.9|33869.9|34029.4|33879.4|34029.4|33879.4|34019.8|33869.8|31
1624431950000|2021-06-23 07:05:50|34030.1|33880.1|34031.1|33881.1|34032.2|33882.2|34028.6|33878.6|25
1624431960000|2021-06-23 07:06:00|34031|33881|34020.7|33870.7|34032|33882|34018.8|33868.8|30
1624431970000|2021-06-23 07:06:10|34021.3|33871.3|34021.6|33871.6|34027.1|33877.1|34020.3|33870.3|35
1624431980000|2021-06-23 07:06:20|34021.2|33871.2|34007.3|33857.3|34021.2|33871.2|34005.9|33855.9|29
1624431990000|2021-06-23 07:06:30|34006.4|33856.4|34011|33861|34011|33861|34004.7|33854.7|27
1624432000000|2021-06-23 07:06:40|34014.4|33864.4|34023.7|33873.7|34023.7|33873.7|34013.9|33863.9|23
1624432010000|2021-06-23 07:06:50|34023.9|33873.9|34031.1|33881.1|34032.3|33882.3|34023.9|33873.9|31
1624432020000|2021-06-23 07:07:00|34028.9|33878.9|34039.5|33889.5|34044.4|33894.4|34026.4|33876.4|31
1624432030000|2021-06-23 07:07:10|34039.4|33889.4|34023.2|33873.2|34039.4|33889.4|34023.2|33873.2|20
1624432040000|2021-06-23 07:07:20|34023.6|33873.6|34024.1|33874.1|34025.9|33875.9|34022.8|33872.8|26
1624432050000|2021-06-23 07:07:30|34023.5|33873.5|34013.9|33863.9|34023.6|33873.6|34004.1|33854.1|35
1624432060000|2021-06-23 07:07:40|34015|33865|34017.1|33867.1|34021.3|33871.3|34014.7|33864.7|32
1624432070000|2021-06-23 07:07:50|34016.3|33866.3|34008|33858|34016.3|33866.3|34005.2|33855.2|29
1624432080000|2021-06-23 07:08:00|34008.7|33858.7|34018.1|33868.1|34020.2|33870.2|34008.7|33858.7|31
1624432090000|2021-06-23 07:08:10|34017.6|33867.6|34018.2|33868.2|34019.8|33869.8|34016.2|33866.2|35
1624432100000|2021-06-23 07:08:20|34018.7|33868.7|34025.9|33875.9|34028|33878|34018.7|33868.7|37
1624432110000|2021-06-23 07:08:30|34025.8|33875.8|34015.6|33865.6|34029.7|33879.7|34013.4|33863.4|32
1624432120000|2021-06-23 07:08:40|34016.4|33866.4|34027.5|33877.5|34030.7|33880.7|34015.1|33865.1|34
1624432130000|2021-06-23 07:08:50|34028|33878|34013.7|33863.7|34028.3|33878.3|34013.7|33863.7|26
1624432140000|2021-06-23 07:09:00|34014.3|33864.3|34009.1|33859.1|34014.3|33864.3|34009|33859|24
1624432150000|2021-06-23 07:09:10|34012.1|33862.1|34008|33858|34012.1|33862.1|34007.8|33857.8|27
1624432160000|2021-06-23 07:09:20|34007.9|33857.9|34004.7|33854.7|34009.4|33859.4|34004.7|33854.7|23
1624432170000|2021-06-23 07:09:30|34005.4|33855.4|34003.4|33853.4|34005.4|33855.4|33999|33849|30
1624432180000|2021-06-23 07:09:40|34001|33851|34005.3|33855.3|34006.3|33856.3|33997.4|33847.4|33
1624432190000|2021-06-23 07:09:50|34002.4|33852.4|34002|33852|34005.6|33855.6|33998.1|33848.1|29
1624432200000|2021-06-23 07:10:00|34001.2|33851.2|34021.9|33871.9|34021.9|33871.9|34001.1|33851.1|30
1624432210000|2021-06-23 07:10:10|34022.6|33872.6|34023.4|33873.4|34023.8|33873.8|34022.6|33872.6|15
1624432220000|2021-06-23 07:10:20|34026.7|33876.7|34035.4|33885.4|34036.1|33886.1|34025.7|33875.7|27
1624432230000|2021-06-23 07:10:30|34036.5|33886.5|34037|33887|34038.9|33888.9|34035.7|33885.7|20
1624432240000|2021-06-23 07:10:40|34037.1|33887.1|34038|33888|34039.2|33889.2|34037|33887|15
1624432250000|2021-06-23 07:10:50|34050.3|33900.3|34052.6|33902.6|34052.6|33902.6|34050.3|33900.3|9
1624432260000|2021-06-23 07:11:00|34053|33903|34036.9|33886.9|34054.3|33904.3|34033.9|33883.9|32
1624432270000|2021-06-23 07:11:10|34037.2|33887.2|34039.9|33889.9|34044.2|33894.2|34034|33884|26
1624432280000|2021-06-23 07:11:20|34040|33890|34043.6|33893.6|34047.9|33897.9|34038|33888|33
1624432290000|2021-06-23 07:11:30|34035.4|33885.4|34035|33885|34042.8|33892.8|34032.4|33882.4|24
1624432300000|2021-06-23 07:11:40|34034.9|33884.9|34034.8|33884.8|34035.1|33885.1|34033.7|33883.7|22
1624432310000|2021-06-23 07:11:50|34034.3|33884.3|34029.2|33879.2|34034.6|33884.6|34029|33879|14
1624432320000|2021-06-23 07:12:00|34029.4|33879.4|34016.5|33866.5|34030.5|33880.5|34016.4|33866.4|26
1624432330000|2021-06-23 07:12:10|34017.6|33867.6|34043.4|33893.4|34043.6|33893.6|34017.3|33867.3|32
1624432340000|2021-06-23 07:12:20|34043.6|33893.6|34051.5|33901.5|34052|33902|34043.6|33893.6|28
1624432350000|2021-06-23 07:12:30|34049.6|33899.6|34058|33908|34058.8|33908.8|34048.5|33898.5|20
1624432360000|2021-06-23 07:12:40|34057.8|33907.8|34065.2|33915.2|34065.6|33915.6|34057.8|33907.8|25
1624432370000|2021-06-23 07:12:50|34065.4|33915.4|34064.3|33914.3|34066.7|33916.7|34064.3|33914.3|24
1624432380000|2021-06-23 07:13:00|34064.9|33914.9|34072.7|33922.7|34072.7|33922.7|34064.9|33914.9|21
1624432390000|2021-06-23 07:13:10|34073.2|33923.2|34088|33938|34095.9|33945.9|34073.2|33923.2|26
1624432400000|2021-06-23 07:13:20|34085.6|33935.6|34076.6|33926.6|34089|33939|34075.7|33925.7|35
1624432410000|2021-06-23 07:13:30|34075.7|33925.7|34072.4|33922.4|34085|33935|34072.4|33922.4|31
1624432420000|2021-06-23 07:13:40|34071.9|33921.9|34062.1|33912.1|34071.9|33921.9|34062.1|33912.1|32
1624432430000|2021-06-23 07:13:50|34063|33913|34046.3|33896.3|34064.5|33914.5|34042.9|33892.9|32
1624432440000|2021-06-23 07:14:00|34046.1|33896.1|34025.5|33875.5|34046.1|33896.1|34025.5|33875.5|29
1624432450000|2021-06-23 07:14:10|34024.8|33874.8|34026.6|33876.6|34041|33891|34024.8|33874.8|34
1624432460000|2021-06-23 07:14:20|34028.3|33878.3|34020.3|33870.3|34028.3|33878.3|34016.5|33866.5|31
1624432470000|2021-06-23 07:14:30|34020.2|33870.2|34014.5|33864.5|34020.2|33870.2|34014.5|33864.5|18
1624432480000|2021-06-23 07:14:40|34013.1|33863.1|33998.9|33848.9|34013.1|33863.1|33998.9|33848.9|35
1624432490000|2021-06-23 07:14:50|34000.2|33850.2|34023.7|33873.7|34024.1|33874.1|33992.7|33842.7|35
1624432500000|2021-06-23 07:15:00|34023.9|33873.9|34050.6|33900.6|34050.6|33900.6|34023.9|33873.9|30
1624432510000|2021-06-23 07:15:10|34052.4|33902.4|34054.5|33904.5|34072.1|33922.1|34052.4|33902.4|32
1624432520000|2021-06-23 07:15:20|34054.3|33904.3|34035.4|33885.4|34054.3|33904.3|34035.4|33885.4|36
1624432530000|2021-06-23 07:15:30|34031.7|33881.7|34027.4|33877.4|34031.7|33881.7|34026.9|33876.9|26
1624432540000|2021-06-23 07:15:40|34026.7|33876.7|34019.1|33869.1|34028.5|33878.5|34017.8|33867.8|30
1624432550000|2021-06-23 07:15:50|34018.5|33868.5|34012.7|33862.7|34018.5|33868.5|34010|33860|15
1624432560000|2021-06-23 07:16:00|34012.4|33862.4|34005.4|33855.4|34012.4|33862.4|33996.7|33846.7|16
1624432570000|2021-06-23 07:16:10|33996.7|33846.7|34003.8|33853.8|34006.6|33856.6|33990.7|33840.7|32
1624432580000|2021-06-23 07:16:20|33991.3|33841.3|33999|33849|34003.5|33853.5|33988.7|33838.7|32
1624432590000|2021-06-23 07:16:30|33973.6|33823.6|33973.3|33823.3|33973.7|33823.7|33961.6|33811.6|17
1624432600000|2021-06-23 07:16:40|33973.2|33823.2|33967.3|33817.3|33973.2|33823.2|33950.4|33800.4|35
1624432610000|2021-06-23 07:16:50|33963.9|33813.9|33966.8|33816.8|33966.8|33816.8|33962.4|33812.4|32
1624432620000|2021-06-23 07:17:00|33966.9|33816.9|33977.5|33827.5|33981.6|33831.6|33966.6|33816.6|35
1624432630000|2021-06-23 07:17:10|33976.3|33826.3|33957.9|33807.9|33976.6|33826.6|33957.9|33807.9|34
1624432640000|2021-06-23 07:17:20|33955.1|33805.1|33940.6|33790.6|33955.1|33805.1|33940.6|33790.6|32
1624432650000|2021-06-23 07:17:30|33939.9|33789.9|33952|33802|33952|33802|33920.3|33770.3|39
1624432660000|2021-06-23 07:17:40|33952.1|33802.1|33919.7|33769.7|33962.2|33812.2|33919|33769|40
1624432670000|2021-06-23 07:17:50|33920.6|33770.6|33934.7|33784.7|33937.8|33787.8|33917.7|33767.7|36
1624432680000|2021-06-23 07:18:00|33935.8|33785.8|33930.3|33780.3|33938.1|33788.1|33926.1|33776.1|35
1624432690000|2021-06-23 07:18:10|33930.1|33780.1|33926.1|33776.1|33930.1|33780.1|33926.1|33776.1|17
1624432700000|2021-06-23 07:18:20|33920.1|33770.1|33929|33779|33929.5|33779.5|33918.6|33768.6|29
1624432710000|2021-06-23 07:18:30|33929.4|33779.4|33935.6|33785.6|33939.1|33789.1|33928.8|33778.8|32
1624432720000|2021-06-23 07:18:40|33934.7|33784.7|33933|33783|33934.8|33784.8|33931.4|33781.4|18
1624432730000|2021-06-23 07:18:50|33932.9|33782.9|33951.4|33801.4|33951.4|33801.4|33932.5|33782.5|29
1624432740000|2021-06-23 07:19:00|33952.3|33802.3|33952.4|33802.4|33966.8|33816.8|33952.3|33802.3|31
1624432750000|2021-06-23 07:19:10|33951.5|33801.5|33949.9|33799.9|33953.7|33803.7|33948.5|33798.5|35
1624432760000|2021-06-23 07:19:20|33949.4|33799.4|33951.8|33801.8|33961.1|33811.1|33947.5|33797.5|32
1624432770000|2021-06-23 07:19:30|33951.9|33801.9|33940.1|33790.1|33951.9|33801.9|33940.1|33790.1|37
1624432780000|2021-06-23 07:19:40|33940.2|33790.2|33931.2|33781.2|33940.7|33790.7|33930.8|33780.8|33
1624432790000|2021-06-23 07:19:50|33931.8|33781.8|33935.4|33785.4|33935.9|33785.9|33928.5|33778.5|31
1624432800000|2021-06-23 07:20:00|33936.2|33786.2|33931.5|33781.5|33937.1|33787.1|33931.5|33781.5|30
1624432810000|2021-06-23 07:20:10|33931.8|33781.8|33917.9|33767.9|33931.8|33781.8|33917.9|33767.9|33
1624432820000|2021-06-23 07:20:20|33916.9|33766.9|33927.8|33777.8|33930.5|33780.5|33914.5|33764.5|37
1624432830000|2021-06-23 07:20:30|33929.1|33779.1|33928.7|33778.7|33930.7|33780.7|33926.7|33776.7|31
1624432840000|2021-06-23 07:20:40|33929.2|33779.2|33953.1|33803.1|33954.9|33804.9|33929.2|33779.2|31
1624432850000|2021-06-23 07:20:50|33954.2|33804.2|33950.3|33800.3|33958.5|33808.5|33944.9|33794.9|32
1624432860000|2021-06-23 07:21:00|33950.1|33800.1|33968.3|33818.3|33969.3|33819.3|33949.7|33799.7|37
1624432870000|2021-06-23 07:21:10|33966.7|33816.7|33966.8|33816.8|33977.6|33827.6|33960.3|33810.3|33
1624432880000|2021-06-23 07:21:20|33967|33817|33969.1|33819.1|33970|33820|33963|33813|33
1624432890000|2021-06-23 07:21:30|33969.4|33819.4|33979.2|33829.2|33981.4|33831.4|33969.2|33819.2|28
1624432900000|2021-06-23 07:21:40|33978.5|33828.5|33990.4|33840.4|33990.4|33840.4|33978.1|33828.1|28
1624432910000|2021-06-23 07:21:50|33990.5|33840.5|33990.5|33840.5|33993.8|33843.8|33990.5|33840.5|30
1624432920000|2021-06-23 07:22:00|33991|33841|33999|33849|33999|33849|33990.6|33840.6|26
1624432930000|2021-06-23 07:22:10|34004.9|33854.9|33992|33842|34004.9|33854.9|33989|33839|31
1624432940000|2021-06-23 07:22:20|33991.1|33841.1|33979.5|33829.5|33992.1|33842.1|33979.5|33829.5|26
1624432950000|2021-06-23 07:22:30|33979.2|33829.2|33970.6|33820.6|33979.2|33829.2|33969.4|33819.4|25
1624432960000|2021-06-23 07:22:40|33971.5|33821.5|33959.5|33809.5|33971.5|33821.5|33959.3|33809.3|19
1624432970000|2021-06-23 07:22:50|33960.5|33810.5|33959.1|33809.1|33960.5|33810.5|33958.1|33808.1|22
1624432980000|2021-06-23 07:23:00|33958.7|33808.7|33968.4|33818.4|33968.4|33818.4|33958.7|33808.7|21
1624432990000|2021-06-23 07:23:10|33968.8|33818.8|33969.7|33819.7|33973.7|33823.7|33967.8|33817.8|32
1624433000000|2021-06-23 07:23:20|33969.8|33819.8|33967.7|33817.7|33971.4|33821.4|33966.6|33816.6|31
1624433010000|2021-06-23 07:23:30|33969.1|33819.1|33975.7|33825.7|33976.7|33826.7|33969.1|33819.1|26
1624433020000|2021-06-23 07:23:40|33976|33826|33991.7|33841.7|33991.7|33841.7|33975.9|33825.9|26
1624433030000|2021-06-23 07:23:50|33991.6|33841.6|33993.6|33843.6|33996|33846|33989.9|33839.9|23
1624433040000|2021-06-23 07:24:00|33993.9|33843.9|33976.1|33826.1|33993.9|33843.9|33974.4|33824.4|34
1624433050000|2021-06-23 07:24:10|33977|33827|33980.8|33830.8|33980.8|33830.8|33977|33827|22
1624433060000|2021-06-23 07:24:20|33981.2|33831.2|33975|33825|33982.6|33832.6|33974.1|33824.1|31
1624433070000|2021-06-23 07:24:30|33974.7|33824.7|33976.9|33826.9|33979|33829|33973.2|33823.2|32
1624433080000|2021-06-23 07:24:40|33977.7|33827.7|33984.3|33834.3|33986.5|33836.5|33977.7|33827.7|29
1624433090000|2021-06-23 07:24:50|33984.4|33834.4|33997.3|33847.3|33997.3|33847.3|33984.1|33834.1|29
1624433100000|2021-06-23 07:25:00|33998.6|33848.6|34000.4|33850.4|34003.6|33853.6|33998.6|33848.6|30
1624433110000|2021-06-23 07:25:10|33999.9|33849.9|34008|33858|34008|33858|33999.9|33849.9|23
1624433120000|2021-06-23 07:25:20|34008.4|33858.4|34024.8|33874.8|34027.7|33877.7|34008.4|33858.4|35
1624433130000|2021-06-23 07:25:30|34027|33877|34032.8|33882.8|34034.3|33884.3|34027|33877|28
1624433140000|2021-06-23 07:25:40|34032.9|33882.9|34029|33879|34034.7|33884.7|34029|33879|25
1624433150000|2021-06-23 07:25:50|34029.4|33879.4|34028.1|33878.1|34034.5|33884.5|34026.9|33876.9|29
1624433160000|2021-06-23 07:26:00|34029.9|33879.9|34011.4|33861.4|34029.9|33879.9|34006.3|33856.3|35
1624433170000|2021-06-23 07:26:10|34012.8|33862.8|34022.9|33872.9|34023.8|33873.8|34008.8|33858.8|30
1624433180000|2021-06-23 07:26:20|34023.5|33873.5|34037|33887|34037|33887|34023.5|33873.5|31
1624433190000|2021-06-23 07:26:30|34035.2|33885.2|34041.5|33891.5|34041.5|33891.5|34035.2|33885.2|17
1624433200000|2021-06-23 07:26:40|34041.8|33891.8|34041.8|33891.8|34043.6|33893.6|34038.6|33888.6|23
1624433210000|2021-06-23 07:26:50|34043.2|33893.2|34039.9|33889.9|34044.3|33894.3|34039.2|33889.2|21
1624433220000|2021-06-23 07:27:00|34039.2|33889.2|34037.4|33887.4|34041.1|33891.1|34035.5|33885.5|21
1624433230000|2021-06-23 07:27:10|34037.1|33887.1|34033.9|33883.9|34037.2|33887.2|34033.9|33883.9|21
1624433240000|2021-06-23 07:27:20|34033.3|33883.3|34023.8|33873.8|34034.7|33884.7|34023.1|33873.1|27
1624433250000|2021-06-23 07:27:30|34024|33874|34037.3|33887.3|34038|33888|34024|33874|28
1624433260000|2021-06-23 07:27:40|34036.9|33886.9|34045.1|33895.1|34046|33896|34036.9|33886.9|22
1624433270000|2021-06-23 07:27:50|34045.9|33895.9|34046.1|33896.1|34046.7|33896.7|34044.5|33894.5|15
1624433280000|2021-06-23 07:28:00|34045.6|33895.6|34066.7|33916.7|34066.8|33916.8|34045.6|33895.6|25
1624433290000|2021-06-23 07:28:10|34069.2|33919.2|34071.7|33921.7|34071.7|33921.7|34061.6|33911.6|31
1624433300000|2021-06-23 07:28:20|34071.4|33921.4|34081.5|33931.5|34094.4|33944.4|34071.4|33921.4|31
1624433310000|2021-06-23 07:28:30|34080.6|33930.6|34080.4|33930.4|34084.3|33934.3|34080.1|33930.1|23
1624433320000|2021-06-23 07:28:40|34080.3|33930.3|34082.1|33932.1|34082.3|33932.3|34076.6|33926.6|17
1624433330000|2021-06-23 07:28:50|34082.4|33932.4|34070.2|33920.2|34082.6|33932.6|34070.2|33920.2|19
1624433340000|2021-06-23 07:29:00|34070|33920|34062|33912|34070.4|33920.4|34061.3|33911.3|21
1624433350000|2021-06-23 07:29:10|34062.1|33912.1|34070.5|33920.5|34070.5|33920.5|34061.8|33911.8|18
1624433360000|2021-06-23 07:29:20|34070|33920|34085.7|33935.7|34085.7|33935.7|34068.5|33918.5|33
1624433370000|2021-06-23 07:29:30|34085.5|33935.5|34099.1|33949.1|34102|33952|34085.5|33935.5|25
1624433380000|2021-06-23 07:29:40|34098.9|33948.9|34102.7|33952.7|34104|33954|34098.7|33948.7|19
1624433390000|2021-06-23 07:29:50|34102.8|33952.8|34114|33964|34115.4|33965.4|34102.8|33952.8|30
1624433400000|2021-06-23 07:30:00|34113.4|33963.4|34161|34011|34161|34011|34106.8|33956.8|36
1624433410000|2021-06-23 07:30:10|34163.1|34013.1|34168.9|34018.9|34185.9|34035.9|34163.1|34013.1|36
1624433420000|2021-06-23 07:30:20|34168.6|34018.6|34176|34026|34176|34026|34166|34016|29
1624433430000|2021-06-23 07:30:30|34176.8|34026.8|34209.6|34059.6|34212.6|34062.6|34176.4|34026.4|37
1624433440000|2021-06-23 07:30:40|34208.3|34058.3|34224|34074|34224|34074|34199.1|34049.1|38
1624433450000|2021-06-23 07:30:50|34225.9|34075.9|34203.2|34053.2|34233.4|34083.4|34202.4|34052.4|36
1624433460000|2021-06-23 07:31:00|34200.7|34050.7|34189.5|34039.5|34200.7|34050.7|34189.5|34039.5|24
1624433470000|2021-06-23 07:31:10|34189.7|34039.7|34196.1|34046.1|34196.4|34046.4|34189.1|34039.1|23
1624433480000|2021-06-23 07:31:20|34195.6|34045.6|34205.2|34055.2|34219.9|34069.9|34195.6|34045.6|32
1624433490000|2021-06-23 07:31:30|34205.5|34055.5|34192.4|34042.4|34207.3|34057.3|34191.8|34041.8|28
1624433500000|2021-06-23 07:31:40|34192.7|34042.7|34202.1|34052.1|34204.3|34054.3|34192.3|34042.3|30
1624433510000|2021-06-23 07:31:50|34202.2|34052.2|34216.9|34066.9|34229.5|34079.5|34202.2|34052.2|39
1624433520000|2021-06-23 07:32:00|34218.7|34068.7|34214.2|34064.2|34223.4|34073.4|34214.1|34064.1|34
1624433530000|2021-06-23 07:32:10|34215|34065|34213.9|34063.9|34216.9|34066.9|34212.3|34062.3|34
1624433540000|2021-06-23 07:32:20|34213.7|34063.7|34205.1|34055.1|34213.7|34063.7|34199.2|34049.2|38
1624433550000|2021-06-23 07:32:30|34203.6|34053.6|34201.9|34051.9|34204.3|34054.3|34200.6|34050.6|32
1624433560000|2021-06-23 07:32:40|34202.7|34052.7|34202.6|34052.6|34206.6|34056.6|34201.6|34051.6|26
1624433570000|2021-06-23 07:32:50|34203.6|34053.6|34202.2|34052.2|34203.6|34053.6|34201.7|34051.7|18
1624433580000|2021-06-23 07:33:00|34202.1|34052.1|34204.6|34054.6|34205.5|34055.5|34195.7|34045.7|24
1624433590000|2021-06-23 07:33:10|34204.9|34054.9|34194|34044|34204.9|34054.9|34194|34044|30
1624433600000|2021-06-23 07:33:20|34194.1|34044.1|34176.1|34026.1|34194.1|34044.1|34174.9|34024.9|30
1624433610000|2021-06-23 07:33:30|34176.7|34026.7|34178.7|34028.7|34179.6|34029.6|34176.7|34026.7|23
1624433620000|2021-06-23 07:33:40|34178.4|34028.4|34176.7|34026.7|34178.4|34028.4|34173.2|34023.2|24
1624433630000|2021-06-23 07:33:50|34177.3|34027.3|34179|34029|34179|34029|34175.3|34025.3|17
1624433640000|2021-06-23 07:34:00|34181.3|34031.3|34179.8|34029.8|34196.1|34046.1|34178.8|34028.8|29
1624433650000|2021-06-23 07:34:10|34179.6|34029.6|34166.6|34016.6|34179.6|34029.6|34165.6|34015.6|36
1624433660000|2021-06-23 07:34:20|34167|34017|34151.3|34001.3|34167|34017|34151.3|34001.3|30
1624433670000|2021-06-23 07:34:30|34150.1|34000.1|34129|33979|34151.9|34001.9|34124.8|33974.8|33
1624433680000|2021-06-23 07:34:40|34137.2|33987.2|34130.6|33980.6|34142.9|33992.9|34130.3|33980.3|35
1624433690000|2021-06-23 07:34:50|34130.4|33980.4|34128.1|33978.1|34131|33981|34123.8|33973.8|26
1624433700000|2021-06-23 07:35:00|34127.4|33977.4|34124.2|33974.2|34127.4|33977.4|34119.2|33969.2|36
1624433710000|2021-06-23 07:35:10|34124.3|33974.3|34111.6|33961.6|34125.3|33975.3|34109.7|33959.7|28
1624433720000|2021-06-23 07:35:20|34110.7|33960.7|34089.8|33939.8|34110.7|33960.7|34089.7|33939.7|30
1624433730000|2021-06-23 07:35:30|34089.3|33939.3|34085.9|33935.9|34089.7|33939.7|34085.9|33935.9|26
1624433740000|2021-06-23 07:35:40|34086.1|33936.1|34094.4|33944.4|34097|33947|34083.3|33933.3|34
1624433750000|2021-06-23 07:35:50|34094.2|33944.2|34104|33954|34104|33954|34094.2|33944.2|20
1624433760000|2021-06-23 07:36:00|34104.1|33954.1|34097.8|33947.8|34109.5|33959.5|34097.8|33947.8|27
1624433770000|2021-06-23 07:36:10|34097.5|33947.5|34097.5|33947.5|34097.5|33947.5|34092.8|33942.8|29
1624433780000|2021-06-23 07:36:20|34097.2|33947.2|34098|33948|34098.9|33948.9|34095.6|33945.6|27
1624433790000|2021-06-23 07:36:30|34098.9|33948.9|34117.5|33967.5|34117.5|33967.5|34097.1|33947.1|32
1624433800000|2021-06-23 07:36:40|34117.8|33967.8|34153.8|34003.8|34154.1|34004.1|34116.8|33966.8|33
1624433810000|2021-06-23 07:36:50|34155.7|34005.7|34154|34004|34157.5|34007.5|34153.4|34003.4|24
1624433820000|2021-06-23 07:37:00|34154.4|34004.4|34146|33996|34155.4|34005.4|34142.6|33992.6|22
1624433830000|2021-06-23 07:37:10|34145|33995|34164.3|34014.3|34172.5|34022.5|34145|33995|27
1624433840000|2021-06-23 07:37:20|34168.4|34018.4|34180.5|34030.5|34207.8|34057.8|34168.4|34018.4|26
1624433850000|2021-06-23 07:37:30|34180.4|34030.4|34188.5|34038.5|34225.6|34075.6|34172.3|34022.3|30
1624433860000|2021-06-23 07:37:40|34224.4|34074.4|34228.8|34078.8|34243.9|34093.9|34224.4|34074.4|30
1624433870000|2021-06-23 07:37:50|34231.9|34081.9|34220.3|34070.3|34234.7|34084.7|34213.9|34063.9|28
1624433880000|2021-06-23 07:38:00|34221.1|34071.1|34230.4|34080.4|34241.6|34091.6|34213.4|34063.4|40
1624433890000|2021-06-23 07:38:10|34225.7|34075.7|34220.3|34070.3|34230.5|34080.5|34215.7|34065.7|35
1624433900000|2021-06-23 07:38:20|34219.4|34069.4|34216.1|34066.1|34219.4|34069.4|34203.5|34053.5|34
1624433910000|2021-06-23 07:38:30|34216.6|34066.6|34225.6|34075.6|34236.4|34086.4|34216.6|34066.6|34
1624433920000|2021-06-23 07:38:40|34224.4|34074.4|34220.7|34070.7|34226.7|34076.7|34220.7|34070.7|31
1624433930000|2021-06-23 07:38:50|34222.8|34072.8|34215.9|34065.9|34228.5|34078.5|34215.1|34065.1|23
1624433940000|2021-06-23 07:39:00|34216.1|34066.1|34216.5|34066.5|34216.5|34066.5|34216.1|34066.1|7
1624433950000|2021-06-23 07:39:10|34215.7|34065.7|34214.2|34064.2|34216.5|34066.5|34212.1|34062.1|11
1624433960000|2021-06-23 07:39:20|34213.6|34063.6|34213.7|34063.7|34214.7|34064.7|34211.8|34061.8|12
1624433970000|2021-06-23 07:39:30|34214.7|34064.7|34212|34062|34220|34070|34212|34062|27
1624433980000|2021-06-23 07:39:40|34207.9|34057.9|34227.3|34077.3|34227.3|34077.3|34207.9|34057.9|33
1624433990000|2021-06-23 07:39:50|34226|34076|34224|34074|34229.1|34079.1|34221.1|34071.1|32
1624434000000|2021-06-23 07:40:00|34225.7|34075.7|34234.1|34084.1|34239.6|34089.6|34225|34075|32
1624434010000|2021-06-23 07:40:10|34235|34085|34231.2|34081.2|34235|34085|34226.8|34076.8|31
1624434020000|2021-06-23 07:40:20|34230.7|34080.7|34237.1|34087.1|34241.6|34091.6|34230.7|34080.7|25
1624434030000|2021-06-23 07:40:30|34237.5|34087.5|34234.7|34084.7|34244.9|34094.9|34232.1|34082.1|23
1624434040000|2021-06-23 07:40:40|34232|34082|34238|34088|34238.9|34088.9|34231.5|34081.5|31
1624434050000|2021-06-23 07:40:50|34237.8|34087.8|34228.8|34078.8|34238|34088|34228.8|34078.8|29
1624434060000|2021-06-23 07:41:00|34231.1|34081.1|34220.3|34070.3|34234.3|34084.3|34218.5|34068.5|31
1624434070000|2021-06-23 07:41:10|34220|34070|34217.7|34067.7|34220.3|34070.3|34217.2|34067.2|12
1624434080000|2021-06-23 07:41:20|34218.3|34068.3|34218.9|34068.9|34218.9|34068.9|34217.9|34067.9|4
1624434090000|2021-06-23 07:41:30|34218.1|34068.1|34196.8|34046.8|34218.1|34068.1|34196.7|34046.7|20
1624434100000|2021-06-23 07:41:40|34196.7|34046.7|34208.2|34058.2|34209.4|34059.4|34196.4|34046.4|21
1624434110000|2021-06-23 07:41:50|34211.5|34061.5|34208.4|34058.4|34211.5|34061.5|34206.5|34056.5|20
1624434120000|2021-06-23 07:42:00|34210.5|34060.5|34210.7|34060.7|34223.8|34073.8|34208.2|34058.2|30
1624434130000|2021-06-23 07:42:10|34210.6|34060.6|34222.1|34072.1|34225.9|34075.9|34210.6|34060.6|34
1624434140000|2021-06-23 07:42:20|34222.9|34072.9|34208.5|34058.5|34223.6|34073.6|34208.5|34058.5|27
1624434150000|2021-06-23 07:42:30|34208.4|34058.4|34190|34040|34208.4|34058.4|34186.7|34036.7|29
1624434160000|2021-06-23 07:42:40|34188.8|34038.8|34176.9|34026.9|34190.4|34040.4|34176.1|34026.1|32
1624434170000|2021-06-23 07:42:50|34176.6|34026.6|34180.8|34030.8|34196.6|34046.6|34175.6|34025.6|31
1624434180000|2021-06-23 07:43:00|34179.3|34029.3|34177.2|34027.2|34180.6|34030.6|34172.4|34022.4|36
1624434190000|2021-06-23 07:43:10|34177.8|34027.8|34179|34029|34181.2|34031.2|34175.9|34025.9|30
1624434200000|2021-06-23 07:43:20|34179.2|34029.2|34177.4|34027.4|34180.5|34030.5|34176.9|34026.9|30
1624434210000|2021-06-23 07:43:30|34177.2|34027.2|34164.7|34014.7|34177.2|34027.2|34163.5|34013.5|26
1624434220000|2021-06-23 07:43:40|34163.3|34013.3|34177.3|34027.3|34178.2|34028.2|34163.3|34013.3|34
1624434230000|2021-06-23 07:43:50|34178.7|34028.7|34178.2|34028.2|34184.8|34034.8|34177|34027|29
1624434240000|2021-06-23 07:44:00|34178.1|34028.1|34170.5|34020.5|34178.6|34028.6|34167.9|34017.9|32
1624434250000|2021-06-23 07:44:10|34173.3|34023.3|34187.7|34037.7|34187.7|34037.7|34170.5|34020.5|30
1624434260000|2021-06-23 07:44:20|34186.7|34036.7|34199.9|34049.9|34199.9|34049.9|34185.7|34035.7|18
1624434270000|2021-06-23 07:44:30|34202.8|34052.8|34211.8|34061.8|34216.6|34066.6|34202.8|34052.8|26
1624434280000|2021-06-23 07:44:40|34211|34061|34213.9|34063.9|34217.3|34067.3|34211|34061|14
1624434290000|2021-06-23 07:44:50|34213.8|34063.8|34241.4|34091.4|34248.6|34098.6|34212.4|34062.4|28
1624434300000|2021-06-23 07:45:00|34241.6|34091.6|34249.1|34099.1|34254.4|34104.4|34236.9|34086.9|21
1624434310000|2021-06-23 07:45:10|34250.4|34100.4|34260.3|34110.3|34263.2|34113.2|34247.6|34097.6|21
1624434320000|2021-06-23 07:45:20|34263.1|34113.1|34277.3|34127.3|34282.4|34132.4|34259.3|34109.3|31
1624434330000|2021-06-23 07:45:30|34275.5|34125.5|34248.6|34098.6|34275.5|34125.5|34247.5|34097.5|35
1624434340000|2021-06-23 07:45:40|34248.4|34098.4|34229.4|34079.4|34248.4|34098.4|34228.6|34078.6|20
1624434350000|2021-06-23 07:45:50|34229.9|34079.9|34251.1|34101.1|34251.1|34101.1|34229.9|34079.9|24
1624434360000|2021-06-23 07:46:00|34251.8|34101.8|34208.2|34058.2|34255.7|34105.7|34200.2|34050.2|28
1624434370000|2021-06-23 07:46:10|34205.3|34055.3|34205.1|34055.1|34218.7|34068.7|34192.2|34042.2|28
1624434380000|2021-06-23 07:46:20|34195.1|34045.1|34205.7|34055.7|34216.7|34066.7|34195.1|34045.1|25
1624434390000|2021-06-23 07:46:30|34203.7|34053.7|34194.2|34044.2|34205.8|34055.8|34189.6|34039.6|10
1624434400000|2021-06-23 07:46:40|34194.4|34044.4|34197.9|34047.9|34198.9|34048.9|34191.9|34041.9|21
1624434410000|2021-06-23 07:46:50|34198.9|34048.9|34200.9|34050.9|34206.7|34056.7|34198.9|34048.9|18
1624434420000|2021-06-23 07:47:00|34201.7|34051.7|34203.8|34053.8|34204.3|34054.3|34192.9|34042.9|27
1624434430000|2021-06-23 07:47:10|34203.9|34053.9|34204.8|34054.8|34208.1|34058.1|34203.8|34053.8|17
1624434440000|2021-06-23 07:47:20|34207.6|34057.6|34200.5|34050.5|34218.9|34068.9|34198.3|34048.3|26
1624434450000|2021-06-23 07:47:30|34201|34051|34182.4|34032.4|34201|34051|34180.4|34030.4|21
1624434460000|2021-06-23 07:47:40|34184|34034|34193|34043|34193|34043|34179.9|34029.9|16
1624434470000|2021-06-23 07:47:50|34195|34045|34189.9|34039.9|34195.2|34045.2|34186.2|34036.2|20
1624434480000|2021-06-23 07:48:00|34189|34039|34191.7|34041.7|34198|34048|34188.9|34038.9|29
1624434490000|2021-06-23 07:48:10|34192.8|34042.8|34191.7|34041.7|34195.4|34045.4|34191.7|34041.7|13
1624434500000|2021-06-23 07:48:20|34193.5|34043.5|34185.3|34035.3|34193.5|34043.5|34184.3|34034.3|17
1624434510000|2021-06-23 07:48:30|34186.2|34036.2|34185.1|34035.1|34190.3|34040.3|34183.3|34033.3|14
1624434520000|2021-06-23 07:48:40|34186.7|34036.7|34180.1|34030.1|34191.5|34041.5|34177|34027|21
1624434530000|2021-06-23 07:48:50|34180.6|34030.6|34188.4|34038.4|34189.7|34039.7|34177.4|34027.4|14
1624434540000|2021-06-23 07:49:00|34189|34039|34183.9|34033.9|34189|34039|34183.9|34033.9|9
1624434550000|2021-06-23 07:49:10|34183.6|34033.6|34184|34034|34186.5|34036.5|34182|34032|20
1624434560000|2021-06-23 07:49:20|34184.7|34034.7|34191.2|34041.2|34193.6|34043.6|34183.6|34033.6|29
1624434570000|2021-06-23 07:49:30|34190.9|34040.9|34198|34048|34198|34048|34187.8|34037.8|27
1624434580000|2021-06-23 07:49:40|34197|34047|34203.4|34053.4|34203.4|34053.4|34197|34047|21
1624434590000|2021-06-23 07:49:50|34202.4|34052.4|34210.3|34060.3|34210.6|34060.6|34202.4|34052.4|28
1624434600000|2021-06-23 07:50:00|34209.7|34059.7|34191.6|34041.6|34209.7|34059.7|34189.9|34039.9|26
1624434610000|2021-06-23 07:50:10|34189.3|34039.3|34178.2|34028.2|34189.8|34039.8|34178.2|34028.2|31
1624434620000|2021-06-23 07:50:20|34178.6|34028.6|34180.1|34030.1|34180.7|34030.7|34178.2|34028.2|23
1624434630000|2021-06-23 07:50:30|34180|34030|34176.7|34026.7|34180.1|34030.1|34176.3|34026.3|17
1624434640000|2021-06-23 07:50:40|34177.4|34027.4|34173.9|34023.9|34177.4|34027.4|34173.8|34023.8|22
1624434650000|2021-06-23 07:50:50|34173.3|34023.3|34173.8|34023.8|34175|34025|34173.1|34023.1|20
1624434660000|2021-06-23 07:51:00|34173.4|34023.4|34163.8|34013.8|34173.4|34023.4|34161.3|34011.3|29
1624434670000|2021-06-23 07:51:10|34164.2|34014.2|34165.8|34015.8|34168.4|34018.4|34152.8|34002.8|30
1624434680000|2021-06-23 07:51:20|34165.9|34015.9|34175.1|34025.1|34178.1|34028.1|34165.8|34015.8|28
1624434690000|2021-06-23 07:51:30|34175.8|34025.8|34169.9|34019.9|34177.2|34027.2|34169.4|34019.4|15
1624434700000|2021-06-23 07:51:40|34170.3|34020.3|34169.5|34019.5|34170.6|34020.6|34169.3|34019.3|8
1624434710000|2021-06-23 07:51:50|34169.2|34019.2|34168.5|34018.5|34169.2|34019.2|34164.7|34014.7|21
1624434720000|2021-06-23 07:52:00|34168.1|34018.1|34177.9|34027.9|34180.2|34030.2|34167.2|34017.2|26
1624434730000|2021-06-23 07:52:10|34180.1|34030.1|34177.9|34027.9|34180.1|34030.1|34176.5|34026.5|23
1624434740000|2021-06-23 07:52:20|34177.1|34027.1|34187.5|34037.5|34187.7|34037.7|34167.6|34017.6|31
1624434750000|2021-06-23 07:52:30|34189.9|34039.9|34181.8|34031.8|34189.9|34039.9|34179.3|34029.3|33
1624434760000|2021-06-23 07:52:40|34182.4|34032.4|34177.8|34027.8|34182.4|34032.4|34173.3|34023.3|34
1624434770000|2021-06-23 07:52:50|34177.6|34027.6|34184.4|34034.4|34184.9|34034.9|34177.6|34027.6|28
1624434780000|2021-06-23 07:53:00|34184.6|34034.6|34175.9|34025.9|34184.6|34034.6|34175.7|34025.7|23
1624434790000|2021-06-23 07:53:10|34177.5|34027.5|34181.4|34031.4|34182.7|34032.7|34171.4|34021.4|32
1624434800000|2021-06-23 07:53:20|34181.5|34031.5|34179.5|34029.5|34184.3|34034.3|34178.9|34028.9|26
1624434810000|2021-06-23 07:53:30|34174.3|34024.3|34168.3|34018.3|34174.3|34024.3|34166.2|34016.2|31
1624434820000|2021-06-23 07:53:40|34168.1|34018.1|34165.2|34015.2|34168.4|34018.4|34165|34015|19
1624434830000|2021-06-23 07:53:50|34165.3|34015.3|34165.2|34015.2|34165.9|34015.9|34164.9|34014.9|17
1624434840000|2021-06-23 07:54:00|34165|34015|34167.1|34017.1|34167.2|34017.2|34163.4|34013.4|19
1624434850000|2021-06-23 07:54:10|34167|34017|34167.4|34017.4|34167.4|34017.4|34165.8|34015.8|17
1624434860000|2021-06-23 07:54:20|34167.1|34017.1|34177.8|34027.8|34179.2|34029.2|34167.1|34017.1|8
1624434870000|2021-06-23 07:54:30|34175.9|34025.9|34169.2|34019.2|34175.9|34025.9|34168.6|34018.6|30
1624434880000|2021-06-23 07:54:40|34169.1|34019.1|34151.1|34001.1|34169.1|34019.1|34151.1|34001.1|28
1624434890000|2021-06-23 07:54:50|34150.7|34000.7|34156.5|34006.5|34161.6|34011.6|34150.7|34000.7|33
1624434900000|2021-06-23 07:55:00|34154.6|34004.6|34138.3|33988.3|34154.6|34004.6|34138.3|33988.3|36
1624434910000|2021-06-23 07:55:10|34139.1|33989.1|34106.5|33956.5|34139.7|33989.7|34106.5|33956.5|40
1624434920000|2021-06-23 07:55:20|34103.4|33953.4|34114.2|33964.2|34115.2|33965.2|34099.7|33949.7|30
1624434930000|2021-06-23 07:55:30|34114.3|33964.3|34098.7|33948.7|34114.3|33964.3|34098.1|33948.1|30
1624434940000|2021-06-23 07:55:40|34097.9|33947.9|34099.4|33949.4|34100.2|33950.2|34097.6|33947.6|14
1624434950000|2021-06-23 07:55:50|34099.1|33949.1|34093.4|33943.4|34099.4|33949.4|34093.4|33943.4|19
1624434960000|2021-06-23 07:56:00|34093.6|33943.6|34094|33944|34094.1|33944.1|34092.2|33942.2|22
1624434970000|2021-06-23 07:56:10|34093.9|33943.9|34084.9|33934.9|34094.2|33944.2|34083.9|33933.9|21
1624434980000|2021-06-23 07:56:20|34085.2|33935.2|34077.5|33927.5|34085.2|33935.2|34073|33923|30
1624434990000|2021-06-23 07:56:30|34077.4|33927.4|34069.5|33919.5|34078.2|33928.2|34053.1|33903.1|31
1624435000000|2021-06-23 07:56:40|34068.5|33918.5|34074.8|33924.8|34082.6|33932.6|34068.5|33918.5|31
1624435010000|2021-06-23 07:56:50|34078.4|33928.4|34085.4|33935.4|34091|33941|34078.4|33928.4|34
1624435020000|2021-06-23 07:57:00|34083.1|33933.1|34089.2|33939.2|34090.3|33940.3|34082.2|33932.2|19
1624435030000|2021-06-23 07:57:10|34094.7|33944.7|34093.7|33943.7|34101|33951|34093.7|33943.7|26
1624435040000|2021-06-23 07:57:20|34093.9|33943.9|34076.2|33926.2|34094.7|33944.7|34076.2|33926.2|37
1624435050000|2021-06-23 07:57:30|34076.1|33926.1|34069.3|33919.3|34076.1|33926.1|34068.7|33918.7|28
1624435060000|2021-06-23 07:57:40|34068.9|33918.9|34046.2|33896.2|34068.9|33918.9|34045.5|33895.5|31
1624435070000|2021-06-23 07:57:50|34046.3|33896.3|34062.6|33912.6|34062.6|33912.6|34043.6|33893.6|20
1624435080000|2021-06-23 07:58:00|34062.7|33912.7|34065.2|33915.2|34065.2|33915.2|34058.6|33908.6|30
1624435090000|2021-06-23 07:58:10|34065.3|33915.3|34051.8|33901.8|34065.7|33915.7|34051.8|33901.8|28
1624435100000|2021-06-23 07:58:20|34049.7|33899.7|34046.6|33896.6|34049.8|33899.8|34046.1|33896.1|30
1624435110000|2021-06-23 07:58:30|34046.4|33896.4|34044.1|33894.1|34046.4|33896.4|34040.8|33890.8|34
1624435120000|2021-06-23 07:58:40|34043.9|33893.9|34059.3|33909.3|34059.3|33909.3|34043.9|33893.9|20
1624435130000|2021-06-23 07:58:50|34059.6|33909.6|34057|33907|34059.6|33909.6|34057|33907|16
1624435140000|2021-06-23 07:59:00|34057.1|33907.1|34073.1|33923.1|34073.3|33923.3|34057.1|33907.1|27
1624435150000|2021-06-23 07:59:10|34073.8|33923.8|34079.7|33929.7|34082.4|33932.4|34073.4|33923.4|27
1624435160000|2021-06-23 07:59:20|34082.8|33932.8|34095.5|33945.5|34097.1|33947.1|34079.7|33929.7|30
1624435170000|2021-06-23 07:59:30|34095|33945|34073.1|33923.1|34095|33945|34073.1|33923.1|31
1624435180000|2021-06-23 07:59:40|34076.3|33926.3|34070.5|33920.5|34076.3|33926.3|34070.5|33920.5|20
1624435190000|2021-06-23 07:59:50|34070.9|33920.9|34069|33919|34071.3|33921.3|34064.1|33914.1|26
1624435200000|2021-06-23 08:00:00|34068.7|33918.7|34072.9|33922.9|34073|33923|34068.4|33918.4|22
1624435210000|2021-06-23 08:00:10|34073.5|33923.5|34087.3|33937.3|34087.4|33937.4|34073.3|33923.3|25
1624435220000|2021-06-23 08:00:20|34087.2|33937.2|34086.3|33936.3|34088.9|33938.9|34086|33936|12
1624435230000|2021-06-23 08:00:30|34086.8|33936.8|34090|33940|34090|33940|34086.8|33936.8|15
1624435240000|2021-06-23 08:00:40|34092.5|33942.5|34094.3|33944.3|34096.1|33946.1|34092.5|33942.5|30
1624435250000|2021-06-23 08:00:50|34095|33945|34114.3|33964.3|34114.3|33964.3|34093.8|33943.8|19
1624435260000|2021-06-23 08:01:00|34118.8|33968.8|34178|34028|34178|34028|34118.8|33968.8|30
1624435270000|2021-06-23 08:01:10|34178.9|34028.9|34194.5|34044.5|34196.1|34046.1|34162.8|34012.8|23
1624435280000|2021-06-23 08:01:20|34200|34050|34238.5|34088.5|34243.9|34093.9|34199.8|34049.8|39
1624435290000|2021-06-23 08:01:30|34227.2|34077.2|34211.5|34061.5|34234.5|34084.5|34194.8|34044.8|34
1624435300000|2021-06-23 08:01:40|34213.5|34063.5|34215|34065|34216.7|34066.7|34212.1|34062.1|26
1624435310000|2021-06-23 08:01:50|34215.6|34065.6|34272|34122|34273.5|34123.5|34215|34065|33
1624435320000|2021-06-23 08:02:00|34273.4|34123.4|34275.7|34125.7|34275.7|34125.7|34229|34079|36
1624435330000|2021-06-23 08:02:10|34275.4|34125.4|34334.6|34184.6|34336.7|34186.7|34275.4|34125.4|40
1624435340000|2021-06-23 08:02:20|34335.5|34185.5|34321.9|34171.9|34335.5|34185.5|34300.1|34150.1|37
1624435350000|2021-06-23 08:02:30|34322.8|34172.8|34314.8|34164.8|34333|34183|34314.3|34164.3|35
1624435360000|2021-06-23 08:02:40|34314|34164|34324|34174|34332.9|34182.9|34305.2|34155.2|36
1624435370000|2021-06-23 08:02:50|34325.6|34175.6|34325.6|34175.6|34333|34183|34325.4|34175.4|30
1624435380000|2021-06-23 08:03:00|34326.3|34176.3|34314.3|34164.3|34326.3|34176.3|34308.1|34158.1|33
1624435390000|2021-06-23 08:03:10|34313|34163|34308.7|34158.7|34317.4|34167.4|34308.1|34158.1|36
1624435400000|2021-06-23 08:03:20|34309.1|34159.1|34306.7|34156.7|34310.5|34160.5|34299.1|34149.1|40
1624435410000|2021-06-23 08:03:30|34306.1|34156.1|34323|34173|34332.6|34182.6|34300.2|34150.2|40
1624435420000|2021-06-23 08:03:40|34325.8|34175.8|34325|34175|34332.8|34182.8|34323.2|34173.2|30
1624435430000|2021-06-23 08:03:50|34323.9|34173.9|34317.4|34167.4|34324.1|34174.1|34317.1|34167.1|20
1624435440000|2021-06-23 08:04:00|34317.8|34167.8|34321|34171|34324.5|34174.5|34316.5|34166.5|25
1624435450000|2021-06-23 08:04:10|34320|34170|34313.2|34163.2|34320.4|34170.4|34312.5|34162.5|26
1624435460000|2021-06-23 08:04:20|34312.4|34162.4|34287|34137|34313|34163|34285.3|34135.3|29
1624435470000|2021-06-23 08:04:30|34285.4|34135.4|34293.7|34143.7|34295.4|34145.4|34276.3|34126.3|25
1624435480000|2021-06-23 08:04:40|34295.2|34145.2|34245.6|34095.6|34298.3|34148.3|34239.5|34089.5|36
1624435490000|2021-06-23 08:04:50|34242.5|34092.5|34215.6|34065.6|34255.9|34105.9|34208.4|34058.4|38
1624435500000|2021-06-23 08:05:00|34206.1|34056.1|34146.3|33996.3|34206.1|34056.1|34146.3|33996.3|39
1624435510000|2021-06-23 08:05:10|34142.8|33992.8|34122.9|33972.9|34142.8|33992.8|34107.6|33957.6|36
1624435520000|2021-06-23 08:05:20|34123.6|33973.6|34151.5|34001.5|34159.6|34009.6|34121.9|33971.9|33
1624435530000|2021-06-23 08:05:30|34148.9|33998.9|34123.8|33973.8|34165.1|34015.1|34115.6|33965.6|39
1624435540000|2021-06-23 08:05:40|34129.8|33979.8|34099.4|33949.4|34129.8|33979.8|34099.4|33949.4|38
1624435550000|2021-06-23 08:05:50|34099|33949|34099.8|33949.8|34103.3|33953.3|34098.7|33948.7|24
1624435560000|2021-06-23 08:06:00|34099.9|33949.9|34075.5|33925.5|34105.5|33955.5|34075.5|33925.5|36
1624435570000|2021-06-23 08:06:10|34074.6|33924.6|34091.9|33941.9|34095.1|33945.1|34071.5|33921.5|35
1624435580000|2021-06-23 08:06:20|34092.4|33942.4|34106.4|33956.4|34107.9|33957.9|34089.9|33939.9|36
1624435590000|2021-06-23 08:06:30|34106.5|33956.5|34096.4|33946.4|34107|33957|34092.8|33942.8|32
1624435600000|2021-06-23 08:06:40|34096.5|33946.5|34094.9|33944.9|34096.6|33946.6|34094|33944|22
1624435610000|2021-06-23 08:06:50|34094.8|33944.8|34099.7|33949.7|34108.2|33958.2|34094.8|33944.8|23
1624435620000|2021-06-23 08:07:00|34100|33950|34094.9|33944.9|34100|33950|34084.9|33934.9|31
1624435630000|2021-06-23 08:07:10|34097.5|33947.5|34093.4|33943.4|34103.2|33953.2|34092.7|33942.7|30
1624435640000|2021-06-23 08:07:20|34095.6|33945.6|34083.9|33933.9|34097.3|33947.3|34083.9|33933.9|27
1624435650000|2021-06-23 08:07:30|34084.7|33934.7|34075.7|33925.7|34085.3|33935.3|34075.7|33925.7|26
1624435660000|2021-06-23 08:07:40|34075.1|33925.1|34068.7|33918.7|34075.2|33925.2|34068.7|33918.7|32
1624435670000|2021-06-23 08:07:50|34067.3|33917.3|34066.8|33916.8|34069.1|33919.1|34065.2|33915.2|20
1624435680000|2021-06-23 08:08:00|34065.8|33915.8|34049.3|33899.3|34068.8|33918.8|34049.3|33899.3|30
1624435690000|2021-06-23 08:08:10|34046.3|33896.3|34027.8|33877.8|34046.3|33896.3|34024.7|33874.7|30
1624435700000|2021-06-23 08:08:20|34028.4|33878.4|34004.8|33854.8|34028.4|33878.4|34004.8|33854.8|33
1624435710000|2021-06-23 08:08:30|34005.1|33855.1|34008.5|33858.5|34008.5|33858.5|33995.5|33845.5|35
1624435720000|2021-06-23 08:08:40|34008.7|33858.7|33988.2|33838.2|34015.9|33865.9|33987.8|33837.8|35
1624435730000|2021-06-23 08:08:50|33984|33834|33985|33835|33985.6|33835.6|33975|33825|37
1624435740000|2021-06-23 08:09:00|33984.8|33834.8|33991.6|33841.6|33993.9|33843.9|33984|33834|23
1624435750000|2021-06-23 08:09:10|33991.4|33841.4|34012.6|33862.6|34017.8|33867.8|33988.6|33838.6|27
1624435760000|2021-06-23 08:09:20|34014.3|33864.3|34026.9|33876.9|34032.6|33882.6|34012.6|33862.6|36
1624435770000|2021-06-23 08:09:30|34019|33869|34014.8|33864.8|34022.3|33872.3|34011.9|33861.9|35
1624435780000|2021-06-23 08:09:40|34014.6|33864.6|33999.5|33849.5|34015.4|33865.4|33998|33848|29
1624435790000|2021-06-23 08:09:50|33998.6|33848.6|33996.3|33846.3|34007.9|33857.9|33994.8|33844.8|32
1624435800000|2021-06-23 08:10:00|33994.1|33844.1|33991.7|33841.7|33994.6|33844.6|33991.6|33841.6|20
1624435810000|2021-06-23 08:10:10|33993.6|33843.6|34018.4|33868.4|34018.6|33868.6|33992.2|33842.2|36
1624435820000|2021-06-23 08:10:20|34016.7|33866.7|34018.4|33868.4|34026.1|33876.1|34012.6|33862.6|31
1624435830000|2021-06-23 08:10:30|34021.7|33871.7|34032.5|33882.5|34032.5|33882.5|34021.3|33871.3|28
1624435840000|2021-06-23 08:10:40|34032.1|33882.1|34058.6|33908.6|34061.2|33911.2|34029.9|33879.9|35
1624435850000|2021-06-23 08:10:50|34058.5|33908.5|34067.6|33917.6|34074.7|33924.7|34053.2|33903.2|33
1624435860000|2021-06-23 08:11:00|34073.2|33923.2|34054.7|33904.7|34074.1|33924.1|34054.4|33904.4|26
1624435870000|2021-06-23 08:11:10|34055.2|33905.2|34068.6|33918.6|34070.6|33920.6|34055.1|33905.1|32
1624435880000|2021-06-23 08:11:20|34068.7|33918.7|34095.7|33945.7|34103.8|33953.8|34062.6|33912.6|37
1624435890000|2021-06-23 08:11:30|34097.5|33947.5|34094.8|33944.8|34103|33953|34092.1|33942.1|35
1624435900000|2021-06-23 08:11:40|34093.7|33943.7|34101.8|33951.8|34102.4|33952.4|34092.3|33942.3|33
1624435910000|2021-06-23 08:11:50|34100.6|33950.6|34098.8|33948.8|34104.3|33954.3|34098.8|33948.8|37
1624435920000|2021-06-23 08:12:00|34099.6|33949.6|34101.2|33951.2|34101.2|33951.2|34098.5|33948.5|25
1624435930000|2021-06-23 08:12:10|34102.3|33952.3|34118.2|33968.2|34123.6|33973.6|34097.8|33947.8|37
1624435940000|2021-06-23 08:12:20|34140|33990|34194.4|34044.4|34202|34052|34136.2|33986.2|39
1624435950000|2021-06-23 08:12:30|34194|34044|34215.5|34065.5|34220.3|34070.3|34191.7|34041.7|37
1624435960000|2021-06-23 08:12:40|34217.7|34067.7|34223|34073|34224.8|34074.8|34214.4|34064.4|33
1624435970000|2021-06-23 08:12:50|34225.4|34075.4|34224.7|34074.7|34241.6|34091.6|34217.9|34067.9|36
1624435980000|2021-06-23 08:13:00|34222.9|34072.9|34246.7|34096.7|34256.4|34106.4|34221.5|34071.5|30
1624435990000|2021-06-23 08:13:10|34242.9|34092.9|34241.2|34091.2|34245.3|34095.3|34221.9|34071.9|39
1624436000000|2021-06-23 08:13:20|34242.3|34092.3|34230|34080|34242.3|34092.3|34221.5|34071.5|36
1624436010000|2021-06-23 08:13:30|34231.6|34081.6|34252|34102|34252.8|34102.8|34231.6|34081.6|35
1624436020000|2021-06-23 08:13:40|34250.1|34100.1|34251.2|34101.2|34253.3|34103.3|34248|34098|32
1624436030000|2021-06-23 08:13:50|34249.9|34099.9|34253.3|34103.3|34262.9|34112.9|34249.5|34099.5|38
1624436040000|2021-06-23 08:14:00|34253.2|34103.2|34265.9|34115.9|34266.6|34116.6|34253.2|34103.2|37
1624436050000|2021-06-23 08:14:10|34265.2|34115.2|34260.2|34110.2|34272.4|34122.4|34260.2|34110.2|28
1624436060000|2021-06-23 08:14:20|34258.5|34108.5|34244.9|34094.9|34260.9|34110.9|34244.9|34094.9|37
1624436070000|2021-06-23 08:14:30|34244.5|34094.5|34251.7|34101.7|34254.3|34104.3|34239|34089|33
1624436080000|2021-06-23 08:14:40|34252.6|34102.6|34256.8|34106.8|34263.7|34113.7|34252.1|34102.1|31
1624436090000|2021-06-23 08:14:50|34256.4|34106.4|34249.1|34099.1|34257.6|34107.6|34247.3|34097.3|36
1624436100000|2021-06-23 08:15:00|34247.4|34097.4|34238.2|34088.2|34249.2|34099.2|34237.5|34087.5|37
1624436110000|2021-06-23 08:15:10|34240.1|34090.1|34178.6|34028.6|34240.1|34090.1|34178.6|34028.6|36
1624436120000|2021-06-23 08:15:20|34174.3|34024.3|34230.1|34080.1|34232.5|34082.5|34172.3|34022.3|37
1624436130000|2021-06-23 08:15:30|34232|34082|34238.8|34088.8|34243.1|34093.1|34232|34082|32
1624436140000|2021-06-23 08:15:40|34237.7|34087.7|34270.5|34120.5|34278.3|34128.3|34237.7|34087.7|36
1624436150000|2021-06-23 08:15:50|34272.9|34122.9|34279.7|34129.7|34279.7|34129.7|34266|34116|32
1624436160000|2021-06-23 08:16:00|34280.6|34130.6|34298.9|34148.9|34304.6|34154.6|34280.1|34130.1|33
1624436170000|2021-06-23 08:16:10|34294.6|34144.6|34281.1|34131.1|34294.6|34144.6|34267.2|34117.2|39
1624436180000|2021-06-23 08:16:20|34284.4|34134.4|34308.3|34158.3|34309.3|34159.3|34282.7|34132.7|31
1624436190000|2021-06-23 08:16:30|34308|34158|34300.4|34150.4|34310.1|34160.1|34297.3|34147.3|25
1624436200000|2021-06-23 08:16:40|34302.5|34152.5|34292.8|34142.8|34302.7|34152.7|34292.8|34142.8|36
1624436210000|2021-06-23 08:16:50|34291.9|34141.9|34288.7|34138.7|34298.6|34148.6|34287.9|34137.9|27
1624436220000|2021-06-23 08:17:00|34287.5|34137.5|34290.1|34140.1|34292.2|34142.2|34285.9|34135.9|21
1624436230000|2021-06-23 08:17:10|34292.2|34142.2|34286.6|34136.6|34298.9|34148.9|34286.6|34136.6|34
1624436240000|2021-06-23 08:17:20|34286.9|34136.9|34284.9|34134.9|34295.8|34145.8|34283.2|34133.2|34
1624436250000|2021-06-23 08:17:30|34282.1|34132.1|34253.2|34103.2|34282.1|34132.1|34252.8|34102.8|34
1624436260000|2021-06-23 08:17:40|34255.6|34105.6|34242.8|34092.8|34255.6|34105.6|34242.8|34092.8|33
1624436270000|2021-06-23 08:17:50|34242.7|34092.7|34256.3|34106.3|34256.7|34106.7|34241.8|34091.8|35
1624436280000|2021-06-23 08:18:00|34256|34106|34267|34117|34270.5|34120.5|34256|34106|37
1624436290000|2021-06-23 08:18:10|34265.5|34115.5|34275.2|34125.2|34276.4|34126.4|34262|34112|25
1624436300000|2021-06-23 08:18:20|34273.8|34123.8|34286|34136|34287|34137|34273|34123|28
1624436310000|2021-06-23 08:18:30|34285|34135|34289.9|34139.9|34294.7|34144.7|34285|34135|12
1624436320000|2021-06-23 08:18:40|34291.5|34141.5|34281.8|34131.8|34297.4|34147.4|34280.1|34130.1|30
1624436330000|2021-06-23 08:18:50|34281.4|34131.4|34275.1|34125.1|34281.4|34131.4|34267.1|34117.1|32
1624436340000|2021-06-23 08:19:00|34276|34126|34275.1|34125.1|34279.2|34129.2|34273.7|34123.7|27
1624436350000|2021-06-23 08:19:10|34276.1|34126.1|34247.2|34097.2|34276.5|34126.5|34246.8|34096.8|28
1624436360000|2021-06-23 08:19:20|34247|34097|34260.7|34110.7|34260.8|34110.8|34243.4|34093.4|36
1624436370000|2021-06-23 08:19:30|34260.1|34110.1|34230.7|34080.7|34260.1|34110.1|34229.5|34079.5|37
1624436380000|2021-06-23 08:19:40|34230.1|34080.1|34223.6|34073.6|34232|34082|34220.7|34070.7|35
1624436390000|2021-06-23 08:19:50|34225.3|34075.3|34227.2|34077.2|34227.2|34077.2|34218.3|34068.3|30
1624436400000|2021-06-23 08:20:00|34229.3|34079.3|34232.2|34082.2|34233|34083|34229.3|34079.3|22
1624436410000|2021-06-23 08:20:10|34232.8|34082.8|34243.4|34093.4|34244.5|34094.5|34232.8|34082.8|26
1624436420000|2021-06-23 08:20:20|34240.1|34090.1|34241.3|34091.3|34241.4|34091.4|34232.6|34082.6|30
1624436430000|2021-06-23 08:20:30|34241.2|34091.2|34247.2|34097.2|34248.2|34098.2|34238.8|34088.8|28
1624436440000|2021-06-23 08:20:40|34247.6|34097.6|34251.2|34101.2|34251.2|34101.2|34243.3|34093.3|22
1624436450000|2021-06-23 08:20:50|34251|34101|34259.1|34109.1|34259.1|34109.1|34249.1|34099.1|20
1624436460000|2021-06-23 08:21:00|34259|34109|34250.2|34100.2|34259|34109|34248.4|34098.4|19
1624436470000|2021-06-23 08:21:10|34251.6|34101.6|34249.8|34099.8|34251.7|34101.7|34249.8|34099.8|15
1624436480000|2021-06-23 08:21:20|34251.3|34101.3|34249.6|34099.6|34251.9|34101.9|34247.6|34097.6|22
1624436490000|2021-06-23 08:21:30|34247.6|34097.6|34243.7|34093.7|34249.7|34099.7|34243.7|34093.7|27
1624436500000|2021-06-23 08:21:40|34244.6|34094.6|34247|34097|34247|34097|34240.2|34090.2|24
1624436510000|2021-06-23 08:21:50|34247.2|34097.2|34245.9|34095.9|34252.5|34102.5|34242.4|34092.4|17
1624436520000|2021-06-23 08:22:00|34246.6|34096.6|34247.2|34097.2|34250|34100|34244.7|34094.7|13
1624436530000|2021-06-23 08:22:10|34250.8|34100.8|34263.5|34113.5|34263.5|34113.5|34250.8|34100.8|22
1624436540000|2021-06-23 08:22:20|34266|34116|34267.7|34117.7|34269.8|34119.8|34265.9|34115.9|14
1624436550000|2021-06-23 08:22:30|34267.2|34117.2|34262.1|34112.1|34278.6|34128.6|34262.1|34112.1|19
1624436560000|2021-06-23 08:22:40|34263.7|34113.7|34288.7|34138.7|34289.4|34139.4|34263.7|34113.7|33
1624436570000|2021-06-23 08:22:50|34287.9|34137.9|34292.3|34142.3|34296|34146|34287.9|34137.9|12
1624436580000|2021-06-23 08:23:00|34292.5|34142.5|34292.7|34142.7|34294.3|34144.3|34288.2|34138.2|19
1624436590000|2021-06-23 08:23:10|34291.9|34141.9|34288.3|34138.3|34292.8|34142.8|34283.6|34133.6|17
1624436600000|2021-06-23 08:23:20|34287.2|34137.2|34297.6|34147.6|34297.6|34147.6|34286.3|34136.3|8
1624436610000|2021-06-23 08:23:30|34297.4|34147.4|34297.4|34147.4|34297.4|34147.4|34297.4|34147.4|1
1624436620000|2021-06-23 08:23:40|34297.2|34147.2|34298.3|34148.3|34298.3|34148.3|34296.6|34146.6|13
1624436630000|2021-06-23 08:23:50|34303.1|34153.1|34302.8|34152.8|34307.8|34157.8|34299.5|34149.5|18
1624436640000|2021-06-23 08:24:00|34304|34154|34304|34154|34311.4|34161.4|34304|34154|23
1624436650000|2021-06-23 08:24:10|34303.3|34153.3|34299.3|34149.3|34305.3|34155.3|34296.2|34146.2|28
1624436660000|2021-06-23 08:24:20|34298.6|34148.6|34287.5|34137.5|34298.6|34148.6|34285.8|34135.8|23
1624436670000|2021-06-23 08:24:30|34286.6|34136.6|34283|34133|34290|34140|34282|34132|29
1624436680000|2021-06-23 08:24:40|34281|34131|34285.9|34135.9|34292|34142|34281|34131|19
1624436690000|2021-06-23 08:24:50|34287.3|34137.3|34280.9|34130.9|34289.3|34139.3|34276.4|34126.4|30
1624436700000|2021-06-23 08:25:00|34281.4|34131.4|34296.3|34146.3|34298.3|34148.3|34280.2|34130.2|24
1624436710000|2021-06-23 08:25:10|34298.6|34148.6|34304.5|34154.5|34304.6|34154.6|34295.3|34145.3|24
1624436720000|2021-06-23 08:25:20|34304.1|34154.1|34319|34169|34319|34169|34302.2|34152.2|28
1624436730000|2021-06-23 08:25:30|34313.7|34163.7|34315.2|34165.2|34319|34169|34312.9|34162.9|29
1624436740000|2021-06-23 08:25:40|34315.1|34165.1|34313.8|34163.8|34317.4|34167.4|34304.5|34154.5|24
1624436750000|2021-06-23 08:25:50|34312.5|34162.5|34312.5|34162.5|34315.2|34165.2|34309.2|34159.2|22
1624436760000|2021-06-23 08:26:00|34312.2|34162.2|34314.6|34164.6|34314.9|34164.9|34309.7|34159.7|30
1624436770000|2021-06-23 08:26:10|34314.7|34164.7|34315.2|34165.2|34320.4|34170.4|34310.1|34160.1|27
1624436780000|2021-06-23 08:26:20|34316.6|34166.6|34315.5|34165.5|34317.1|34167.1|34313.8|34163.8|19
1624436790000|2021-06-23 08:26:30|34317|34167|34318.5|34168.5|34320.8|34170.8|34313.2|34163.2|22
1624436800000|2021-06-23 08:26:40|34319.5|34169.5|34326.8|34176.8|34326.8|34176.8|34316.4|34166.4|15
1624436810000|2021-06-23 08:26:50|34327.2|34177.2|34303.3|34153.3|34328.5|34178.5|34302.5|34152.5|27
1624436820000|2021-06-23 08:27:00|34303|34153|34305.8|34155.8|34310.1|34160.1|34303|34153|36
1624436830000|2021-06-23 08:27:10|34304.9|34154.9|34310.9|34160.9|34315.4|34165.4|34304.9|34154.9|28
1624436840000|2021-06-23 08:27:20|34311|34161|34284.3|34134.3|34312.6|34162.6|34284.3|34134.3|28
1624436850000|2021-06-23 08:27:30|34283.3|34133.3|34276.6|34126.6|34292.6|34142.6|34276.1|34126.1|33
1624436860000|2021-06-23 08:27:40|34277|34127|34268.1|34118.1|34279.7|34129.7|34267.8|34117.8|34
1624436870000|2021-06-23 08:27:50|34266.8|34116.8|34266.8|34116.8|34275.1|34125.1|34258.9|34108.9|37
1624436880000|2021-06-23 08:28:00|34266.7|34116.7|34281.4|34131.4|34285.3|34135.3|34266.4|34116.4|26
1624436890000|2021-06-23 08:28:10|34282|34132|34244.5|34094.5|34290.9|34140.9|34241.7|34091.7|33
1624436900000|2021-06-23 08:28:20|34244.7|34094.7|34230.3|34080.3|34244.7|34094.7|34227.3|34077.3|35
1624436910000|2021-06-23 08:28:30|34231.6|34081.6|34201.2|34051.2|34231.6|34081.6|34200.8|34050.8|27
1624436920000|2021-06-23 08:28:40|34207.3|34057.3|34213.3|34063.3|34214.6|34064.6|34201.8|34051.8|35
1624436930000|2021-06-23 08:28:50|34213.4|34063.4|34205|34055|34228.4|34078.4|34204.2|34054.2|32
1624436940000|2021-06-23 08:29:00|34205.5|34055.5|34167.4|34017.4|34205.5|34055.5|34167.4|34017.4|35
1624436950000|2021-06-23 08:29:10|34167.3|34017.3|34180.1|34030.1|34181.2|34031.2|34167.1|34017.1|35
1624436960000|2021-06-23 08:29:20|34180.3|34030.3|34191.9|34041.9|34191.9|34041.9|34177.1|34027.1|37
1624436970000|2021-06-23 08:29:30|34193.1|34043.1|34194.7|34044.7|34195.3|34045.3|34190.3|34040.3|33
1624436980000|2021-06-23 08:29:40|34196.5|34046.5|34194.6|34044.6|34196.5|34046.5|34194.4|34044.4|15
1624436990000|2021-06-23 08:29:50|34194.7|34044.7|34196.2|34046.2|34196.2|34046.2|34194.7|34044.7|12
1624437000000|2021-06-23 08:30:00|34196.3|34046.3|34206.5|34056.5|34208.3|34058.3|34195.7|34045.7|33
1624437010000|2021-06-23 08:30:10|34210.2|34060.2|34210.2|34060.2|34211.3|34061.3|34208.1|34058.1|23
1624437020000|2021-06-23 08:30:20|34211.9|34061.9|34208.3|34058.3|34213|34063|34207.6|34057.6|17
1624437030000|2021-06-23 08:30:30|34209.4|34059.4|34182.4|34032.4|34212.5|34062.5|34179.8|34029.8|29
1624437040000|2021-06-23 08:30:40|34180.1|34030.1|34184|34034|34184|34034|34173.2|34023.2|30
1624437050000|2021-06-23 08:30:50|34185.3|34035.3|34176.2|34026.2|34188|34038|34176.2|34026.2|33
1624437060000|2021-06-23 08:31:00|34176.8|34026.8|34174.9|34024.9|34177|34027|34174.5|34024.5|33
1624437070000|2021-06-23 08:31:10|34175.6|34025.6|34180.8|34030.8|34185|34035|34175.6|34025.6|29
1624437080000|2021-06-23 08:31:20|34180.9|34030.9|34183.4|34033.4|34185.4|34035.4|34175.6|34025.6|27
1624437090000|2021-06-23 08:31:30|34183|34033|34190.1|34040.1|34195.1|34045.1|34182.1|34032.1|30
1624437100000|2021-06-23 08:31:40|34192.4|34042.4|34197.8|34047.8|34206.1|34056.1|34192.4|34042.4|29
1624437110000|2021-06-23 08:31:50|34198.1|34048.1|34192.9|34042.9|34204|34054|34191.4|34041.4|20
1624437120000|2021-06-23 08:32:00|34192.5|34042.5|34193.7|34043.7|34195|34045|34185.3|34035.3|21
1624437130000|2021-06-23 08:32:10|34191.9|34041.9|34200.3|34050.3|34202.7|34052.7|34191.9|34041.9|25
1624437140000|2021-06-23 08:32:20|34199.8|34049.8|34208.1|34058.1|34208.1|34058.1|34198.9|34048.9|26
1624437150000|2021-06-23 08:32:30|34209.2|34059.2|34212.4|34062.4|34219|34069|34208.2|34058.2|34
1624437160000|2021-06-23 08:32:40|34213.4|34063.4|34218|34068|34218.3|34068.3|34206.7|34056.7|34
1624437170000|2021-06-23 08:32:50|34217.4|34067.4|34215.1|34065.1|34217.6|34067.6|34215.1|34065.1|19
1624437180000|2021-06-23 08:33:00|34218|34068|34195.4|34045.4|34219.3|34069.3|34194.5|34044.5|25
1624437190000|2021-06-23 08:33:10|34193.2|34043.2|34193.7|34043.7|34200.8|34050.8|34188.5|34038.5|33
1624437200000|2021-06-23 08:33:20|34193.9|34043.9|34201|34051|34201|34051|34193.9|34043.9|21
1624437210000|2021-06-23 08:33:30|34200.2|34050.2|34201.9|34051.9|34203|34053|34196.8|34046.8|22
1624437220000|2021-06-23 08:33:40|34201.3|34051.3|34192.3|34042.3|34201.4|34051.4|34192.3|34042.3|23
1624437230000|2021-06-23 08:33:50|34190.5|34040.5|34185.9|34035.9|34192.1|34042.1|34184.3|34034.3|27
1624437240000|2021-06-23 08:34:00|34184.9|34034.9|34185.8|34035.8|34187.6|34037.6|34184.9|34034.9|23
1624437250000|2021-06-23 08:34:10|34185.2|34035.2|34183.7|34033.7|34185.9|34035.9|34182.3|34032.3|22
1624437260000|2021-06-23 08:34:20|34182.4|34032.4|34173.6|34023.6|34183.1|34033.1|34173.4|34023.4|26
1624437270000|2021-06-23 08:34:30|34175|34025|34174.9|34024.9|34175.2|34025.2|34172.4|34022.4|11
1624437280000|2021-06-23 08:34:40|34173|34023|34179|34029|34179.9|34029.9|34170.9|34020.9|21
1624437290000|2021-06-23 08:34:50|34177|34027|34175|34025|34179.3|34029.3|34175|34025|14
1624437300000|2021-06-23 08:35:00|34176.1|34026.1|34175.3|34025.3|34176.7|34026.7|34172.3|34022.3|12
1624437310000|2021-06-23 08:35:10|34179.1|34029.1|34177.3|34027.3|34179.1|34029.1|34177.3|34027.3|3
1624437320000|2021-06-23 08:35:20|34177.7|34027.7|34176.1|34026.1|34178.7|34028.7|34176.1|34026.1|14
1624437330000|2021-06-23 08:35:30|34176.5|34026.5|34164.2|34014.2|34180.2|34030.2|34161.3|34011.3|24
1624437340000|2021-06-23 08:35:40|34167.5|34017.5|34163.2|34013.2|34167.5|34017.5|34158.2|34008.2|30
1624437350000|2021-06-23 08:35:50|34162.6|34012.6|34149.3|33999.3|34167.5|34017.5|34149.3|33999.3|33
1624437360000|2021-06-23 08:36:00|34146.9|33996.9|34159.8|34009.8|34159.8|34009.8|34143.6|33993.6|31
1624437370000|2021-06-23 08:36:10|34161.3|34011.3|34151.6|34001.6|34166.6|34016.6|34151|34001|37
1624437380000|2021-06-23 08:36:20|34151.9|34001.9|34149.2|33999.2|34156.6|34006.6|34148.3|33998.3|25
1624437390000|2021-06-23 08:36:30|34150.8|34000.8|34150.5|34000.5|34151|34001|34148.9|33998.9|11
1624437400000|2021-06-23 08:36:40|34149.4|33999.4|34122.3|33972.3|34149.4|33999.4|34121|33971|37
1624437410000|2021-06-23 08:36:50|34122.5|33972.5|34119.6|33969.6|34127.2|33977.2|34119.6|33969.6|38
1624437420000|2021-06-23 08:37:00|34120.9|33970.9|34123.9|33973.9|34140.7|33990.7|34120|33970|34
1624437430000|2021-06-23 08:37:10|34123.3|33973.3|34133.3|33983.3|34140.2|33990.2|34123.3|33973.3|37
1624437440000|2021-06-23 08:37:20|34133.4|33983.4|34124|33974|34134.9|33984.9|34123.9|33973.9|30
1624437450000|2021-06-23 08:37:30|34124.3|33974.3|34141.7|33991.7|34142.8|33992.8|34122.5|33972.5|32
1624437460000|2021-06-23 08:37:40|34141.3|33991.3|34129.1|33979.1|34141.3|33991.3|34128.5|33978.5|29
1624437470000|2021-06-23 08:37:50|34129.3|33979.3|34124.1|33974.1|34129.6|33979.6|34122.5|33972.5|33
1624437480000|2021-06-23 08:38:00|34124.8|33974.8|34134.4|33984.4|34134.9|33984.9|34123.6|33973.6|35
1624437490000|2021-06-23 08:38:10|34134.5|33984.5|34144.3|33994.3|34144.5|33994.5|34127.3|33977.3|28
1624437500000|2021-06-23 08:38:20|34144.5|33994.5|34164.1|34014.1|34171.7|34021.7|34142.3|33992.3|34
1624437510000|2021-06-23 08:38:30|34163.9|34013.9|34166.4|34016.4|34166.4|34016.4|34152.6|34002.6|32
1624437520000|2021-06-23 08:38:40|34165|34015|34167.7|34017.7|34168.7|34018.7|34160.1|34010.1|30
1624437530000|2021-06-23 08:38:50|34167.6|34017.6|34164.9|34014.9|34177.1|34027.1|34162.7|34012.7|30
1624437540000|2021-06-23 08:39:00|34164.7|34014.7|34164.9|34014.9|34167|34017|34164.6|34014.6|26
1624437550000|2021-06-23 08:39:10|34166.7|34016.7|34148.8|33998.8|34166.7|34016.7|34148.8|33998.8|22
1624437560000|2021-06-23 08:39:20|34149.3|33999.3|34145.9|33995.9|34149.8|33999.8|34141.7|33991.7|29
1624437570000|2021-06-23 08:39:30|34147.7|33997.7|34141|33991|34148.8|33998.8|34140.6|33990.6|27
1624437580000|2021-06-23 08:39:40|34139.5|33989.5|34142.7|33992.7|34146.5|33996.5|34136.4|33986.4|28
1624437590000|2021-06-23 08:39:50|34142.8|33992.8|34132.1|33982.1|34142.8|33992.8|34132.1|33982.1|33
1624437600000|2021-06-23 08:40:00|34131.9|33981.9|34142.8|33992.8|34144.9|33994.9|34131.9|33981.9|31
1624437610000|2021-06-23 08:40:10|34142.2|33992.2|34137.2|33987.2|34142.4|33992.4|34133.6|33983.6|27
1624437620000|2021-06-23 08:40:20|34136.5|33986.5|34142.5|33992.5|34143.5|33993.5|34132.9|33982.9|37
1624437630000|2021-06-23 08:40:30|34142.3|33992.3|34142.5|33992.5|34142.7|33992.7|34135.2|33985.2|31
1624437640000|2021-06-23 08:40:40|34143.6|33993.6|34144.5|33994.5|34150.7|34000.7|34143.5|33993.5|23
1624437650000|2021-06-23 08:40:50|34144.8|33994.8|34125.3|33975.3|34146.4|33996.4|34125.3|33975.3|38
1624437660000|2021-06-23 08:41:00|34125.2|33975.2|34091.7|33941.7|34125.3|33975.3|34090.8|33940.8|35
1624437670000|2021-06-23 08:41:10|34088.1|33938.1|34061.1|33911.1|34088.1|33938.1|34054.4|33904.4|39
1624437680000|2021-06-23 08:41:20|34061.8|33911.8|34045.9|33895.9|34070.6|33920.6|34045.9|33895.9|36
1624437690000|2021-06-23 08:41:30|34045.6|33895.6|34021.9|33871.9|34045.6|33895.6|34021.9|33871.9|38
1624437700000|2021-06-23 08:41:40|34020.3|33870.3|34028.8|33878.8|34040.7|33890.7|34020.3|33870.3|37
1624437710000|2021-06-23 08:41:50|34028.9|33878.9|34023.4|33873.4|34028.9|33878.9|34007.3|33857.3|33
1624437720000|2021-06-23 08:42:00|34023.6|33873.6|34050.1|33900.1|34058|33908|34023.6|33873.6|34
1624437730000|2021-06-23 08:42:10|34048.7|33898.7|34030.6|33880.6|34048.7|33898.7|34030.2|33880.2|33
1624437740000|2021-06-23 08:42:20|34030.1|33880.1|34022.1|33872.1|34038|33888|34020.7|33870.7|32
1624437750000|2021-06-23 08:42:30|34022.3|33872.3|34015.6|33865.6|34022.3|33872.3|34014.3|33864.3|26
1624437760000|2021-06-23 08:42:40|34015.8|33865.8|34011.3|33861.3|34017.2|33867.2|34009.7|33859.7|24
1624437770000|2021-06-23 08:42:50|34011.9|33861.9|34010.9|33860.9|34013.2|33863.2|34010.2|33860.2|34
1624437780000|2021-06-23 08:43:00|34011.6|33861.6|34026.3|33876.3|34030|33880|34010|33860|33
1624437790000|2021-06-23 08:43:10|34025.4|33875.4|34030.6|33880.6|34040.1|33890.1|34025.4|33875.4|32
1624437800000|2021-06-23 08:43:20|34030.7|33880.7|34024.8|33874.8|34030.7|33880.7|34019.4|33869.4|23
1624437810000|2021-06-23 08:43:30|34024.9|33874.9|34019.7|33869.7|34026.5|33876.5|34019.7|33869.7|32
1624437820000|2021-06-23 08:43:40|34019.5|33869.5|34027.9|33877.9|34028.6|33878.6|34019.2|33869.2|17
1624437830000|2021-06-23 08:43:50|34028.1|33878.1|34034.9|33884.9|34034.9|33884.9|34027.7|33877.7|24
1624437840000|2021-06-23 08:44:00|34034.5|33884.5|34035.2|33885.2|34037.4|33887.4|34029.7|33879.7|29
1624437850000|2021-06-23 08:44:10|34035.8|33885.8|34039.1|33889.1|34039.1|33889.1|34032.8|33882.8|22
1624437860000|2021-06-23 08:44:20|34039.5|33889.5|34037.6|33887.6|34041.8|33891.8|34037.4|33887.4|28
1624437870000|2021-06-23 08:44:30|34036.8|33886.8|34038|33888|34038.5|33888.5|34034.1|33884.1|18
1624437880000|2021-06-23 08:44:40|34037.6|33887.6|34038|33888|34040.3|33890.3|34036.5|33886.5|21
1624437890000|2021-06-23 08:44:50|34037.8|33887.8|34041.6|33891.6|34041.6|33891.6|34037|33887|18
1624437900000|2021-06-23 08:45:00|34042.3|33892.3|34054.5|33904.5|34054.5|33904.5|34036.5|33886.5|37
1624437910000|2021-06-23 08:45:10|34054.6|33904.6|34072.9|33922.9|34076|33926|34054.6|33904.6|32
1624437920000|2021-06-23 08:45:20|34075.4|33925.4|34086.9|33936.9|34088.7|33938.7|34074|33924|32
1624437930000|2021-06-23 08:45:30|34087.6|33937.6|34085.8|33935.8|34089.2|33939.2|34082.6|33932.6|33
1624437940000|2021-06-23 08:45:40|34082.9|33932.9|34080.8|33930.8|34082.9|33932.9|34077.5|33927.5|24
1624437950000|2021-06-23 08:45:50|34082.4|33932.4|34065.3|33915.3|34083.2|33933.2|34065.3|33915.3|27
1624437960000|2021-06-23 08:46:00|34065.1|33915.1|34046.2|33896.2|34068.9|33918.9|34046.1|33896.1|30
1624437970000|2021-06-23 08:46:10|34046.1|33896.1|34028.2|33878.2|34046.1|33896.1|34028.2|33878.2|18
1624437980000|2021-06-23 08:46:20|34028.4|33878.4|34025.7|33875.7|34044.9|33894.9|34019.5|33869.5|38
1624437990000|2021-06-23 08:46:30|34025.8|33875.8|34000|33850|34025.8|33875.8|33997.5|33847.5|36
1624438000000|2021-06-23 08:46:40|33999|33849|34009.1|33859.1|34009.1|33859.1|33985.7|33835.7|32
1624438010000|2021-06-23 08:46:50|34010.5|33860.5|34009|33859|34017.5|33867.5|34006.9|33856.9|33
1624438020000|2021-06-23 08:47:00|34010|33860|33993|33843|34010|33860|33991.5|33841.5|28
1624438030000|2021-06-23 08:47:10|33994.4|33844.4|34000|33850|34005.3|33855.3|33994.4|33844.4|34
1624438040000|2021-06-23 08:47:20|34000.7|33850.7|34019.3|33869.3|34019.6|33869.6|34000.7|33850.7|34
1624438050000|2021-06-23 08:47:30|34018.5|33868.5|34023.7|33873.7|34025.8|33875.8|34017.9|33867.9|29
1624438060000|2021-06-23 08:47:40|34024|33874|34027.2|33877.2|34027.2|33877.2|34022.8|33872.8|25
1624438070000|2021-06-23 08:47:50|34027.3|33877.3|34028.4|33878.4|34036.4|33886.4|34024.6|33874.6|30
1624438080000|2021-06-23 08:48:00|34031.4|33881.4|34047.4|33897.4|34047.4|33897.4|34030.8|33880.8|32
1624438090000|2021-06-23 08:48:10|34047.3|33897.3|34045.1|33895.1|34047.9|33897.9|34042|33892|33
1624438100000|2021-06-23 08:48:20|34046.8|33896.8|34046.6|33896.6|34047.1|33897.1|34044.7|33894.7|24
1624438110000|2021-06-23 08:48:30|34046.8|33896.8|34054.8|33904.8|34054.9|33904.9|34044.4|33894.4|28
1624438120000|2021-06-23 08:48:40|34054.3|33904.3|34037.5|33887.5|34057.6|33907.6|34037.5|33887.5|34
1624438130000|2021-06-23 08:48:50|34037|33887|34033.5|33883.5|34037|33887|34030.2|33880.2|28
1624438140000|2021-06-23 08:49:00|34035.2|33885.2|34028.2|33878.2|34038.1|33888.1|34027.2|33877.2|35
1624438150000|2021-06-23 08:49:10|34029.1|33879.1|34003.9|33853.9|34029.1|33879.1|34002.1|33852.1|36
1624438160000|2021-06-23 08:49:20|34004.9|33854.9|34002.7|33852.7|34009.4|33859.4|34000.5|33850.5|37
1624438170000|2021-06-23 08:49:30|34005|33855|34008.3|33858.3|34012.4|33862.4|33998.5|33848.5|35
1624438180000|2021-06-23 08:49:40|34009.1|33859.1|33999.8|33849.8|34011.4|33861.4|33998.9|33848.9|29
1624438190000|2021-06-23 08:49:50|34000.3|33850.3|34006.9|33856.9|34009.6|33859.6|34000.1|33850.1|32
1624438200000|2021-06-23 08:50:00|34007.2|33857.2|34021.8|33871.8|34021.8|33871.8|34004.2|33854.2|36
1624438210000|2021-06-23 08:50:10|34026.1|33876.1|34022.2|33872.2|34026.1|33876.1|34020.8|33870.8|22
1624438220000|2021-06-23 08:50:20|34023.6|33873.6|34045.3|33895.3|34047.4|33897.4|34023.6|33873.6|12
1624438230000|2021-06-23 08:50:30|34057.6|33907.6|34081.1|33931.1|34081.5|33931.5|34056|33906|37
1624438240000|2021-06-23 08:50:40|34081|33931|34077.8|33927.8|34088.2|33938.2|34073.2|33923.2|32
1624438250000|2021-06-23 08:50:50|34077.5|33927.5|34069.9|33919.9|34077.5|33927.5|34066.6|33916.6|35
1624438260000|2021-06-23 08:51:00|34067.9|33917.9|34080|33930|34080|33930|34067.9|33917.9|37
1624438270000|2021-06-23 08:51:10|34081.4|33931.4|34087|33937|34092.2|33942.2|34081.2|33931.2|29
1624438280000|2021-06-23 08:51:20|34091.1|33941.1|34088.4|33938.4|34094.4|33944.4|34080.5|33930.5|33
1624438290000|2021-06-23 08:51:30|34086.5|33936.5|34086.3|33936.3|34091.1|33941.1|34082.7|33932.7|37
1624438300000|2021-06-23 08:51:40|34085.7|33935.7|34077|33927|34085.9|33935.9|34074.1|33924.1|34
1624438310000|2021-06-23 08:51:50|34076.9|33926.9|34092.4|33942.4|34095.6|33945.6|34076.9|33926.9|34
1624438320000|2021-06-23 08:52:00|34091.7|33941.7|34089.9|33939.9|34092.3|33942.3|34088.7|33938.7|30
1624438330000|2021-06-23 08:52:10|34089.6|33939.6|34072.6|33922.6|34089.7|33939.7|34071.4|33921.4|26
1624438340000|2021-06-23 08:52:20|34074.4|33924.4|34086.9|33936.9|34086.9|33936.9|34071.1|33921.1|26
1624438350000|2021-06-23 08:52:30|34086.8|33936.8|34085.6|33935.6|34087.9|33937.9|34084.5|33934.5|28
1624438360000|2021-06-23 08:52:40|34086|33936|34084.4|33934.4|34086.4|33936.4|34083.4|33933.4|30
1624438370000|2021-06-23 08:52:50|34087.3|33937.3|34087.7|33937.7|34090.5|33940.5|34085|33935|29
1624438380000|2021-06-23 08:53:00|34087.5|33937.5|34059.6|33909.6|34087.5|33937.5|34059.2|33909.2|31
1624438390000|2021-06-23 08:53:10|34059.4|33909.4|34054.1|33904.1|34060.7|33910.7|34053|33903|28
1624438400000|2021-06-23 08:53:20|34047.3|33897.3|34053.4|33903.4|34053.4|33903.4|34042.2|33892.2|26
1624438410000|2021-06-23 08:53:30|34053.7|33903.7|34053.6|33903.6|34061.6|33911.6|34050.8|33900.8|36
1624438420000|2021-06-23 08:53:40|34054.1|33904.1|34056.4|33906.4|34056.6|33906.6|34053.4|33903.4|17
1624438430000|2021-06-23 08:53:50|34055.7|33905.7|34048.7|33898.7|34057.1|33907.1|34047.5|33897.5|23
1624438440000|2021-06-23 08:54:00|34049.9|33899.9|34041.8|33891.8|34050.7|33900.7|34041.1|33891.1|26
1624438450000|2021-06-23 08:54:10|34041.1|33891.1|34046.7|33896.7|34046.7|33896.7|34041.1|33891.1|20
1624438460000|2021-06-23 08:54:20|34046.6|33896.6|34044.1|33894.1|34051.7|33901.7|34043|33893|29
1624438470000|2021-06-23 08:54:30|34044.2|33894.2|34037.7|33887.7|34045.5|33895.5|34036.6|33886.6|15
1624438480000|2021-06-23 08:54:40|34038.4|33888.4|34041.8|33891.8|34042|33892|34034.4|33884.4|9
1624438490000|2021-06-23 08:54:50|34042.3|33892.3|34020.3|33870.3|34042.3|33892.3|34018.7|33868.7|31
1624438500000|2021-06-23 08:55:00|34019.8|33869.8|34010.4|33860.4|34021.6|33871.6|34010.4|33860.4|36
1624438510000|2021-06-23 08:55:10|34010.3|33860.3|34009.2|33859.2|34011.4|33861.4|34003.1|33853.1|31
1624438520000|2021-06-23 08:55:20|34004.2|33854.2|34017.8|33867.8|34018.3|33868.3|34003.6|33853.6|29
1624438530000|2021-06-23 08:55:30|34018.6|33868.6|34003.4|33853.4|34019|33869|34002.9|33852.9|23
1624438540000|2021-06-23 08:55:40|34003.2|33853.2|34018.1|33868.1|34018.1|33868.1|34003.2|33853.2|22
1624438550000|2021-06-23 08:55:50|34022.1|33872.1|34016.9|33866.9|34026.2|33876.2|34016.8|33866.8|34
1624438560000|2021-06-23 08:56:00|34017.6|33867.6|34008.7|33858.7|34018.5|33868.5|34008.4|33858.4|36
1624438570000|2021-06-23 08:56:10|34006.4|33856.4|34001.8|33851.8|34007.4|33857.4|34001.4|33851.4|16
1624438580000|2021-06-23 08:56:20|34001.6|33851.6|34010.1|33860.1|34010.1|33860.1|34000.6|33850.6|32
1624438590000|2021-06-23 08:56:30|34010.9|33860.9|34008.8|33858.8|34011.5|33861.5|34008.8|33858.8|9
1624438600000|2021-06-23 08:56:40|34009.6|33859.6|34019.7|33869.7|34020.8|33870.8|34008.2|33858.2|32
1624438610000|2021-06-23 08:56:50|34019|33869|34017.3|33867.3|34021.3|33871.3|34016|33866|25
1624438620000|2021-06-23 08:57:00|34017.9|33867.9|34014.2|33864.2|34018.8|33868.8|34013.9|33863.9|29
1624438630000|2021-06-23 08:57:10|34014.5|33864.5|34029.7|33879.7|34029.7|33879.7|34014.2|33864.2|30
1624438640000|2021-06-23 08:57:20|34029.9|33879.9|34008.8|33858.8|34036.8|33886.8|34008.8|33858.8|33
1624438650000|2021-06-23 08:57:30|34008|33858|34009.2|33859.2|34010.5|33860.5|34002.4|33852.4|24
1624438660000|2021-06-23 08:57:40|34009.1|33859.1|34011.3|33861.3|34011.5|33861.5|34008.4|33858.4|21
1624438670000|2021-06-23 08:57:50|34009.7|33859.7|34003.7|33853.7|34009.9|33859.9|34003.7|33853.7|17
1624438680000|2021-06-23 08:58:00|34003.8|33853.8|34018.8|33868.8|34018.8|33868.8|34000.5|33850.5|23
1624438690000|2021-06-23 08:58:10|34019.1|33869.1|34010.8|33860.8|34019.1|33869.1|34010.8|33860.8|17
1624438700000|2021-06-23 08:58:20|34010.2|33860.2|33922.8|33772.8|34011.5|33861.5|33922.4|33772.4|37
1624438710000|2021-06-23 08:58:30|33920.7|33770.7|33887.5|33737.5|33967.4|33817.4|33887.5|33737.5|38
1624438720000|2021-06-23 08:58:40|33891|33741|33826.7|33676.7|33913|33763|33824.4|33674.4|40
1624438730000|2021-06-23 08:58:50|33817.1|33667.1|33827.8|33677.8|33827.8|33677.8|33810.3|33660.3|37
1624438740000|2021-06-23 08:59:00|33833.1|33683.1|33882.5|33732.5|33883|33733|33833.1|33683.1|40
1624438750000|2021-06-23 08:59:10|33881.9|33731.9|33879.3|33729.3|33893.6|33743.6|33870|33720|36
1624438760000|2021-06-23 08:59:20|33880.3|33730.3|33867.4|33717.4|33882.4|33732.4|33865.9|33715.9|34
1624438770000|2021-06-23 08:59:30|33865.4|33715.4|33860.7|33710.7|33865.6|33715.6|33859.7|33709.7|26
1624438780000|2021-06-23 08:59:40|33860.8|33710.8|33855.4|33705.4|33865.4|33715.4|33855.4|33705.4|22
1624438790000|2021-06-23 08:59:50|33854.4|33704.4|33835.4|33685.4|33862.6|33712.6|33834.6|33684.6|35
1624438800000|2021-06-23 09:00:00|33834.6|33684.6|33782.4|33632.4|33834.8|33684.8|33782.4|33632.4|38
1624438810000|2021-06-23 09:00:10|33782.5|33632.5|33787.9|33637.9|33787.9|33637.9|33765.4|33615.4|38
1624438820000|2021-06-23 09:00:20|33796.8|33646.8|33789.3|33639.3|33797|33647|33780.1|33630.1|35
1624438830000|2021-06-23 09:00:30|33787.9|33637.9|33817.2|33667.2|33820.8|33670.8|33785.5|33635.5|33
1624438840000|2021-06-23 09:00:40|33806.6|33656.6|33847.2|33697.2|33850.8|33700.8|33797.5|33647.5|35
1624438850000|2021-06-23 09:00:50|33850.7|33700.7|33861.4|33711.4|33864.3|33714.3|33836.7|33686.7|36
1624438860000|2021-06-23 09:01:00|33863.7|33713.7|33872|33722|33872.9|33722.9|33861.7|33711.7|34
1624438870000|2021-06-23 09:01:10|33874.6|33724.6|33909.9|33759.9|33909.9|33759.9|33874.6|33724.6|31
1624438880000|2021-06-23 09:01:20|33908.1|33758.1|33897.9|33747.9|33911.9|33761.9|33895|33745|37
1624438890000|2021-06-23 09:01:30|33901|33751|33910.1|33760.1|33910.2|33760.2|33877.4|33727.4|39
1624438900000|2021-06-23 09:01:40|33911.7|33761.7|33922|33772|33928|33778|33909.8|33759.8|37
1624438910000|2021-06-23 09:01:50|33921.9|33771.9|33935.7|33785.7|33937.5|33787.5|33919.3|33769.3|30
1624438920000|2021-06-23 09:02:00|33935.4|33785.4|33895.5|33745.5|33935.4|33785.4|33895.5|33745.5|29
1624438930000|2021-06-23 09:02:10|33895.8|33745.8|33921.1|33771.1|33921.7|33771.7|33892.8|33742.8|23
1624438940000|2021-06-23 09:02:20|33919.8|33769.8|33916.6|33766.6|33923.5|33773.5|33916|33766|28
1624438950000|2021-06-23 09:02:30|33915.7|33765.7|33913|33763|33916.3|33766.3|33912.4|33762.4|21
1624438960000|2021-06-23 09:02:40|33915.8|33765.8|33940.7|33790.7|33952.8|33802.8|33914.7|33764.7|31
1624438970000|2021-06-23 09:02:50|33940.2|33790.2|33920|33770|33940.2|33790.2|33919.3|33769.3|32
1624438980000|2021-06-23 09:03:00|33920.8|33770.8|33937.4|33787.4|33938.6|33788.6|33920.8|33770.8|36
1624438990000|2021-06-23 09:03:10|33935.8|33785.8|33937|33787|33937.4|33787.4|33935.3|33785.3|34
1624439000000|2021-06-23 09:03:20|33936.1|33786.1|33944.4|33794.4|33944.4|33794.4|33936|33786|22
1624439010000|2021-06-23 09:03:30|33944.5|33794.5|33934.6|33784.6|33945.2|33795.2|33929.9|33779.9|36
1624439020000|2021-06-23 09:03:40|33934.8|33784.8|33927.3|33777.3|33936.9|33786.9|33926.2|33776.2|34
1624439030000|2021-06-23 09:03:50|33927.1|33777.1|33915.7|33765.7|33929.6|33779.6|33914|33764|24
1624439040000|2021-06-23 09:04:00|33913.1|33763.1|33928.8|33778.8|33934.9|33784.9|33913.1|33763.1|29
1624439050000|2021-06-23 09:04:10|33931.3|33781.3|33913.3|33763.3|33931.5|33781.5|33911.8|33761.8|25
1624439060000|2021-06-23 09:04:20|33914.3|33764.3|33899.5|33749.5|33920.1|33770.1|33896.1|33746.1|32
1624439070000|2021-06-23 09:04:30|33899.3|33749.3|33898.7|33748.7|33905|33755|33898.5|33748.5|33
1624439080000|2021-06-23 09:04:40|33898.3|33748.3|33856.2|33706.2|33898.9|33748.9|33856.2|33706.2|35
1624439090000|2021-06-23 09:04:50|33856.3|33706.3|33820.7|33670.7|33864.8|33714.8|33817.7|33667.7|37
1624439100000|2021-06-23 09:05:00|33818|33668|33852.8|33702.8|33858.2|33708.2|33810.1|33660.1|38
1624439110000|2021-06-23 09:05:10|33854|33704|33867.4|33717.4|33868.6|33718.6|33848|33698|32
1624439120000|2021-06-23 09:05:20|33868.1|33718.1|33869.5|33719.5|33871.5|33721.5|33867.9|33717.9|23
1624439130000|2021-06-23 09:05:30|33869|33719|33872.6|33722.6|33873|33723|33867.9|33717.9|22
1624439140000|2021-06-23 09:05:40|33873.7|33723.7|33876.9|33726.9|33876.9|33726.9|33873.5|33723.5|16
1624439150000|2021-06-23 09:05:50|33877|33727|33883.9|33733.9|33884.9|33734.9|33877|33727|20
1624439160000|2021-06-23 09:06:00|33884.4|33734.4|33882.8|33732.8|33891|33741|33882.8|33732.8|17
1624439170000|2021-06-23 09:06:10|33883|33733|33902.1|33752.1|33903.4|33753.4|33883|33733|22
1624439180000|2021-06-23 09:06:20|33902.8|33752.8|33908.6|33758.6|33913.3|33763.3|33901.8|33751.8|27
1624439190000|2021-06-23 09:06:30|33909.2|33759.2|33918.4|33768.4|33918.5|33768.5|33905.1|33755.1|22
1624439200000|2021-06-23 09:06:40|33918.5|33768.5|33919.2|33769.2|33919.2|33769.2|33918.2|33768.2|7
1624439210000|2021-06-23 09:06:50|33919.1|33769.1|33922.2|33772.2|33923.2|33773.2|33919.1|33769.1|12
1624439220000|2021-06-23 09:07:00|33921.8|33771.8|33919|33769|33922.4|33772.4|33919|33769|14
1624439230000|2021-06-23 09:07:10|33919.4|33769.4|33919.8|33769.8|33920.7|33770.7|33917.8|33767.8|8
1624439240000|2021-06-23 09:07:20|33919.7|33769.7|33902.3|33752.3|33919.7|33769.7|33899.2|33749.2|31
1624439250000|2021-06-23 09:07:30|33903.2|33753.2|33902.2|33752.2|33904.4|33754.4|33898.1|33748.1|17
1624439260000|2021-06-23 09:07:40|33902.9|33752.9|33897.8|33747.8|33902.9|33752.9|33890.5|33740.5|34
1624439270000|2021-06-23 09:07:50|33897|33747|33910.9|33760.9|33912|33762|33897|33747|29
1624439280000|2021-06-23 09:08:00|33911.2|33761.2|33917|33767|33917.8|33767.8|33909.3|33759.3|28
1624439290000|2021-06-23 09:08:10|33916|33766|33918.5|33768.5|33920.5|33770.5|33915.6|33765.6|13
1624439300000|2021-06-23 09:08:20|33919.5|33769.5|33921.1|33771.1|33921.7|33771.7|33919.5|33769.5|15
1624439310000|2021-06-23 09:08:30|33921|33771|33976|33826|33976|33826|33920.4|33770.4|23
1624439320000|2021-06-23 09:08:40|33974.7|33824.7|33986|33836|33987.1|33837.1|33971.6|33821.6|28
1624439330000|2021-06-23 09:08:50|33987.1|33837.1|33994.7|33844.7|34002|33852|33977.8|33827.8|37
1624439340000|2021-06-23 09:09:00|33998.6|33848.6|33979.8|33829.8|33998.6|33848.6|33973.5|33823.5|32
1624439350000|2021-06-23 09:09:10|33978.8|33828.8|33978.7|33828.7|33978.8|33828.8|33975.3|33825.3|27
1624439360000|2021-06-23 09:09:20|33980.3|33830.3|33991.2|33841.2|33991.2|33841.2|33975.6|33825.6|33
1624439370000|2021-06-23 09:09:30|33992|33842|33998.7|33848.7|34004.3|33854.3|33992|33842|35
1624439380000|2021-06-23 09:09:40|33998.9|33848.9|33998.3|33848.3|34002.4|33852.4|33997.1|33847.1|20
1624439390000|2021-06-23 09:09:50|34001.4|33851.4|33998|33848|34003.4|33853.4|33997|33847|23
1624439400000|2021-06-23 09:10:00|34000.3|33850.3|33994.6|33844.6|34000.3|33850.3|33982.9|33832.9|35
1624439410000|2021-06-23 09:10:10|33997.5|33847.5|34006.5|33856.5|34011.2|33861.2|33996|33846|30
1624439420000|2021-06-23 09:10:20|34005.9|33855.9|34008|33858|34008.1|33858.1|33996.6|33846.6|26
1624439430000|2021-06-23 09:10:30|34007.7|33857.7|34009|33859|34013.7|33863.7|34005.7|33855.7|28
1624439440000|2021-06-23 09:10:40|34008.9|33858.9|34024.1|33874.1|34024.1|33874.1|34008.9|33858.9|25
1624439450000|2021-06-23 09:10:50|34024.2|33874.2|34018.5|33868.5|34024.2|33874.2|34018.5|33868.5|33
1624439460000|2021-06-23 09:11:00|34017.7|33867.7|34019.6|33869.6|34020.7|33870.7|34017.5|33867.5|13
1624439470000|2021-06-23 09:11:10|34020.2|33870.2|34017.6|33867.6|34020.2|33870.2|34016|33866|17
1624439480000|2021-06-23 09:11:20|34015.1|33865.1|34016|33866|34017.2|33867.2|34014.9|33864.9|10
1624439490000|2021-06-23 09:11:30|34017.2|33867.2|34029.5|33879.5|34037|33887|34014.9|33864.9|30
1624439500000|2021-06-23 09:11:40|34030.5|33880.5|34026.9|33876.9|34030.5|33880.5|34026.4|33876.4|32
1624439510000|2021-06-23 09:11:50|34027|33877|34013.1|33863.1|34027|33877|34009.4|33859.4|27
1624439520000|2021-06-23 09:12:00|34012.4|33862.4|34014.5|33864.5|34021|33871|34012.4|33862.4|29
1624439530000|2021-06-23 09:12:10|34009.9|33859.9|34011|33861|34013.9|33863.9|34009.9|33859.9|30
1624439540000|2021-06-23 09:12:20|34010.9|33860.9|34000.5|33850.5|34011.4|33861.4|34000.5|33850.5|34
1624439550000|2021-06-23 09:12:30|33999|33849|33993.3|33843.3|34002|33852|33992|33842|30
1624439560000|2021-06-23 09:12:40|33993.5|33843.5|34004.3|33854.3|34004.3|33854.3|33985.6|33835.6|34
1624439570000|2021-06-23 09:12:50|34004.1|33854.1|34001.2|33851.2|34006.7|33856.7|33997|33847|22
1624439580000|2021-06-23 09:13:00|34001.3|33851.3|34025.2|33875.2|34032.1|33882.1|34000.9|33850.9|34
1624439590000|2021-06-23 09:13:10|34024.3|33874.3|34041.2|33891.2|34044.7|33894.7|34024.3|33874.3|37
1624439600000|2021-06-23 09:13:20|34040.9|33890.9|34043.6|33893.6|34050|33900|34040.9|33890.9|34
1624439610000|2021-06-23 09:13:30|34044.3|33894.3|34059.9|33909.9|34061.7|33911.7|34044|33894|25
1624439620000|2021-06-23 09:13:40|34059.4|33909.4|34070.4|33920.4|34071.6|33921.6|34058.2|33908.2|34
1624439630000|2021-06-23 09:13:50|34070|33920|34069.6|33919.6|34070.7|33920.7|34061.6|33911.6|32
1624439640000|2021-06-23 09:14:00|34069.2|33919.2|34051.6|33901.6|34069.2|33919.2|34050.3|33900.3|33
1624439650000|2021-06-23 09:14:10|34051.7|33901.7|34058.9|33908.9|34058.9|33908.9|34050.5|33900.5|35
1624439660000|2021-06-23 09:14:20|34059.6|33909.6|34051.1|33901.1|34060.9|33910.9|34049.6|33899.6|25
1624439670000|2021-06-23 09:14:30|34050.5|33900.5|34046.1|33896.1|34054|33904|34043.8|33893.8|35
1624439680000|2021-06-23 09:14:40|34045.9|33895.9|34038.3|33888.3|34045.9|33895.9|34032.3|33882.3|29
1624439690000|2021-06-23 09:14:50|34037|33887|34039.8|33889.8|34040.5|33890.5|34037|33887|12
1624439700000|2021-06-23 09:15:00|34039.6|33889.6|34036.1|33886.1|34039.6|33889.6|34033.4|33883.4|19
1624439710000|2021-06-23 09:15:10|34028.6|33878.6|34026.8|33876.8|34033|33883|34026|33876|16
1624439720000|2021-06-23 09:15:20|34029.6|33879.6|34048.8|33898.8|34048.8|33898.8|34027.9|33877.9|27
1624439730000|2021-06-23 09:15:30|34054.3|33904.3|34059.6|33909.6|34063|33913|34054.3|33904.3|20
1624439740000|2021-06-23 09:15:40|34060.2|33910.2|34072.3|33922.3|34075.7|33925.7|34058.8|33908.8|22
1624439750000|2021-06-23 09:15:50|34073.2|33923.2|34074.9|33924.9|34076.4|33926.4|34071.2|33921.2|25
1624439760000|2021-06-23 09:16:00|34077.8|33927.8|34062.9|33912.9|34077.8|33927.8|34061.8|33911.8|25
1624439770000|2021-06-23 09:16:10|34065.6|33915.6|34065.6|33915.6|34066.9|33916.9|34062.4|33912.4|19
1624439780000|2021-06-23 09:16:20|34065|33915|34091.1|33941.1|34091.1|33941.1|34063.4|33913.4|24
1624439790000|2021-06-23 09:16:30|34090.3|33940.3|34076.7|33926.7|34091.8|33941.8|34076.7|33926.7|26
1624439800000|2021-06-23 09:16:40|34076.6|33926.6|34079.7|33929.7|34080.1|33930.1|34075.8|33925.8|14
1624439810000|2021-06-23 09:16:50|34079.6|33929.6|34076.8|33926.8|34079.6|33929.6|34075|33925|15
1624439820000|2021-06-23 09:17:00|34079.1|33929.1|34085.5|33935.5|34085.5|33935.5|34074.4|33924.4|14
1624439830000|2021-06-23 09:17:10|34085.8|33935.8|34098.9|33948.9|34102.4|33952.4|34085.8|33935.8|30
1624439840000|2021-06-23 09:17:20|34099|33949|34101.1|33951.1|34102|33952|34096.9|33946.9|20
1624439850000|2021-06-23 09:17:30|34100.4|33950.4|34100.8|33950.8|34105.9|33955.9|34100.4|33950.4|7
1624439860000|2021-06-23 09:17:40|34106.7|33956.7|34107.4|33957.4|34108.2|33958.2|34100.5|33950.5|15
1624439870000|2021-06-23 09:17:50|34105.9|33955.9|34109.5|33959.5|34111.3|33961.3|34101.7|33951.7|14
1624439880000|2021-06-23 09:18:00|34109.4|33959.4|34101.5|33951.5|34109.7|33959.7|34101.5|33951.5|16
1624439890000|2021-06-23 09:18:10|34102.3|33952.3|34103.6|33953.6|34104.1|33954.1|34101.9|33951.9|17
1624439900000|2021-06-23 09:18:20|34101.8|33951.8|34103|33953|34103.7|33953.7|34099.4|33949.4|24
1624439910000|2021-06-23 09:18:30|34103.4|33953.4|34104.8|33954.8|34105.3|33955.3|34101|33951|21
1624439920000|2021-06-23 09:18:40|34106.5|33956.5|34107.4|33957.4|34108.6|33958.6|34104.8|33954.8|18
1624439930000|2021-06-23 09:18:50|34107.3|33957.3|34105.2|33955.2|34108.4|33958.4|34105.1|33955.1|8
1624439940000|2021-06-23 09:19:00|34105.1|33955.1|34084.3|33934.3|34107.7|33957.7|34073|33923|25
1624439950000|2021-06-23 09:19:10|34085.1|33935.1|34100.4|33950.4|34101.1|33951.1|34085.1|33935.1|32
1624439960000|2021-06-23 09:19:20|34098.4|33948.4|34106.9|33956.9|34109.4|33959.4|34098.3|33948.3|29
1624439970000|2021-06-23 09:19:30|34103.1|33953.1|34107.8|33957.8|34108.9|33958.9|34102.6|33952.6|25
1624439980000|2021-06-23 09:19:40|34106.5|33956.5|34108.1|33958.1|34108.2|33958.2|34092.1|33942.1|34
1624439990000|2021-06-23 09:19:50|34108.3|33958.3|34112.8|33962.8|34115|33965|34106.6|33956.6|37
1624440000000|2021-06-23 09:20:00|34112.6|33962.6|34127.1|33977.1|34128.8|33978.8|34112.6|33962.6|31
1624440010000|2021-06-23 09:20:10|34127.2|33977.2|34129.6|33979.6|34132.5|33982.5|34125|33975|27
1624440020000|2021-06-23 09:20:20|34129.4|33979.4|34130|33980|34131|33981|34129|33979|19
1624440030000|2021-06-23 09:20:30|34130.3|33980.3|34128.3|33978.3|34130.5|33980.5|34128.3|33978.3|18
1624440040000|2021-06-23 09:20:40|34127.8|33977.8|34132.4|33982.4|34134.6|33984.6|34127.7|33977.7|21
1624440050000|2021-06-23 09:20:50|34131.2|33981.2|34130.9|33980.9|34131.2|33981.2|34124.2|33974.2|30
1624440060000|2021-06-23 09:21:00|34131.7|33981.7|34130|33980|34132|33982|34128.6|33978.6|26
1624440070000|2021-06-23 09:21:10|34127.8|33977.8|34127.7|33977.7|34127.8|33977.8|34127.7|33977.7|2
1624440080000|2021-06-23 09:21:20|34127.8|33977.8|34115.4|33965.4|34129.3|33979.3|34112.9|33962.9|17
1624440090000|2021-06-23 09:21:30|34114.9|33964.9|34101.3|33951.3|34115.4|33965.4|34100.3|33950.3|32
1624440100000|2021-06-23 09:21:40|34100.6|33950.6|34102.5|33952.5|34105.2|33955.2|34100.6|33950.6|31
1624440110000|2021-06-23 09:21:50|34102.1|33952.1|34100.6|33950.6|34103.1|33953.1|34099.1|33949.1|25
1624440120000|2021-06-23 09:22:00|34101|33951|34111.6|33961.6|34118.6|33968.6|34100.1|33950.1|30
1624440130000|2021-06-23 09:22:10|34111.9|33961.9|34112.2|33962.2|34113.9|33963.9|34109.9|33959.9|17
1624440140000|2021-06-23 09:22:20|34111.2|33961.2|34119.9|33969.9|34122.5|33972.5|34110.3|33960.3|14
1624440150000|2021-06-23 09:22:30|34120.1|33970.1|34120.6|33970.6|34123|33973|34120.1|33970.1|8
1624440160000|2021-06-23 09:22:40|34121.6|33971.6|34124|33974|34125.6|33975.6|34117.8|33967.8|18
1624440170000|2021-06-23 09:22:50|34124.1|33974.1|34124|33974|34124.5|33974.5|34121.6|33971.6|9
1624440180000|2021-06-23 09:23:00|34123.8|33973.8|34125.1|33975.1|34125.4|33975.4|34119.9|33969.9|8
1624440190000|2021-06-23 09:23:10|34124.1|33974.1|34117|33967|34125.1|33975.1|34117|33967|18
1624440200000|2021-06-23 09:23:20|34115.8|33965.8|34115.2|33965.2|34116.7|33966.7|34114.6|33964.6|10
1624440210000|2021-06-23 09:23:30|34114.3|33964.3|34109|33959|34114.3|33964.3|34106.4|33956.4|15
1624440220000|2021-06-23 09:23:40|34109.1|33959.1|34108|33958|34110.9|33960.9|34106.2|33956.2|9
1624440230000|2021-06-23 09:23:50|34106.6|33956.6|34104.9|33954.9|34107.9|33957.9|34104|33954|6
1624440240000|2021-06-23 09:24:00|34102.1|33952.1|34103|33953|34104.9|33954.9|34099.3|33949.3|14
1624440250000|2021-06-23 09:24:10|34095.6|33945.6|34075|33925|34095.6|33945.6|34070.6|33920.6|31
1624440260000|2021-06-23 09:24:20|34074.9|33924.9|34069.5|33919.5|34075|33925|34069.4|33919.4|23
1624440270000|2021-06-23 09:24:30|34069.1|33919.1|34068.8|33918.8|34069.5|33919.5|34068.3|33918.3|8
1624440280000|2021-06-23 09:24:40|34068.7|33918.7|34078.1|33928.1|34079.5|33929.5|34065.5|33915.5|26
1624440290000|2021-06-23 09:24:50|34079.4|33929.4|34065.2|33915.2|34079.5|33929.5|34065.2|33915.2|25
1624440300000|2021-06-23 09:25:00|34063.5|33913.5|34072.9|33922.9|34074.4|33924.4|34063.3|33913.3|18
1624440310000|2021-06-23 09:25:10|34073.2|33923.2|34088.9|33938.9|34090.4|33940.4|34073.1|33923.1|29
1624440320000|2021-06-23 09:25:20|34090.5|33940.5|34091.4|33941.4|34096.1|33946.1|34089.1|33939.1|29
1624440330000|2021-06-23 09:25:30|34091.1|33941.1|34093.2|33943.2|34094.6|33944.6|34090.4|33940.4|21
1624440340000|2021-06-23 09:25:40|34095.7|33945.7|34095.2|33945.2|34096.9|33946.9|34093.6|33943.6|10
1624440350000|2021-06-23 09:25:50|34094.6|33944.6|34091.1|33941.1|34094.6|33944.6|34091.1|33941.1|16
1624440360000|2021-06-23 09:26:00|34090.5|33940.5|34077.1|33927.1|34090.5|33940.5|34077.1|33927.1|16
1624440370000|2021-06-23 09:26:10|34079.3|33929.3|34077.4|33927.4|34079.3|33929.3|34077.4|33927.4|3
1624440380000|2021-06-23 09:26:20|34077.1|33927.1|34069.8|33919.8|34077.1|33927.1|34069.4|33919.4|9
1624440390000|2021-06-23 09:26:30|34070|33920|34089|33939|34089|33939|34068.8|33918.8|28
1624440400000|2021-06-23 09:26:40|34083.6|33933.6|34092.1|33942.1|34093.3|33943.3|34083.6|33933.6|22
1624440410000|2021-06-23 09:26:50|34090.3|33940.3|34095.5|33945.5|34096.7|33946.7|34089.9|33939.9|22
1624440420000|2021-06-23 09:27:00|34093.6|33943.6|34100.9|33950.9|34101.7|33951.7|34091.4|33941.4|30
1624440430000|2021-06-23 09:27:10|34101.8|33951.8|34106|33956|34106|33956|34100.2|33950.2|13
1624440440000|2021-06-23 09:27:20|34106.4|33956.4|34104.9|33954.9|34114.2|33964.2|34101.2|33951.2|18
1624440450000|2021-06-23 09:27:30|34105|33955|34111.7|33961.7|34118.1|33968.1|34104.5|33954.5|33
1624440460000|2021-06-23 09:27:40|34111.5|33961.5|34104.4|33954.4|34111.9|33961.9|34101.8|33951.8|22
1624440470000|2021-06-23 09:27:50|34106.3|33956.3|34110.2|33960.2|34113.4|33963.4|34105.7|33955.7|18
1624440480000|2021-06-23 09:28:00|34110.3|33960.3|34111.4|33961.4|34111.4|33961.4|34105.5|33955.5|22
1624440490000|2021-06-23 09:28:10|34111.2|33961.2|34139.1|33989.1|34139.1|33989.1|34111.2|33961.2|27
1624440500000|2021-06-23 09:28:20|34140.6|33990.6|34132.4|33982.4|34150|34000|34130|33980|36
1624440510000|2021-06-23 09:28:30|34131.5|33981.5|34140.4|33990.4|34143.1|33993.1|34131.5|33981.5|26
1624440520000|2021-06-23 09:28:40|34141.1|33991.1|34128.2|33978.2|34144.5|33994.5|34123.1|33973.1|23
1624440530000|2021-06-23 09:28:50|34128.9|33978.9|34155.8|34005.8|34155.8|34005.8|34128.9|33978.9|32
1624440540000|2021-06-23 09:29:00|34159.7|34009.7|34156|34006|34170.3|34020.3|34156|34006|28
1624440550000|2021-06-23 09:29:10|34156.1|34006.1|34155.9|34005.9|34157.2|34007.2|34151.8|34001.8|19
1624440560000|2021-06-23 09:29:20|34157.6|34007.6|34155.2|34005.2|34157.6|34007.6|34155.1|34005.1|13
1624440570000|2021-06-23 09:29:30|34161.2|34011.2|34154.5|34004.5|34161.2|34011.2|34154.5|34004.5|17
1624440580000|2021-06-23 09:29:40|34154.6|34004.6|34158.3|34008.3|34158.3|34008.3|34154.3|34004.3|11
1624440590000|2021-06-23 09:29:50|34158.1|34008.1|34145.7|33995.7|34160.3|34010.3|34145.1|33995.1|22
1624440600000|2021-06-23 09:30:00|34145.2|33995.2|34169.8|34019.8|34169.8|34019.8|34145.2|33995.2|34
1624440610000|2021-06-23 09:30:10|34170.1|34020.1|34170.3|34020.3|34173.3|34023.3|34165.3|34015.3|36
1624440620000|2021-06-23 09:30:20|34170.1|34020.1|34184.6|34034.6|34185.5|34035.5|34170.1|34020.1|22
1624440630000|2021-06-23 09:30:30|34185.7|34035.7|34171.8|34021.8|34199.1|34049.1|34171.8|34021.8|27
1624440640000|2021-06-23 09:30:40|34172.2|34022.2|34158.2|34008.2|34172.2|34022.2|34154.3|34004.3|32
1624440650000|2021-06-23 09:30:50|34159.1|34009.1|34155.6|34005.6|34160.6|34010.6|34153.3|34003.3|30
1624440660000|2021-06-23 09:31:00|34157|34007|34147.4|33997.4|34158.3|34008.3|34141.7|33991.7|30
1624440670000|2021-06-23 09:31:10|34146.3|33996.3|34142|33992|34148.2|33998.2|34140.5|33990.5|34
1624440680000|2021-06-23 09:31:20|34144.1|33994.1|34111.9|33961.9|34144.1|33994.1|34111.4|33961.4|37
1624440690000|2021-06-23 09:31:30|34111.4|33961.4|34116.4|33966.4|34117.6|33967.6|34101.7|33951.7|35
1624440700000|2021-06-23 09:31:40|34116.1|33966.1|34101.2|33951.2|34116.1|33966.1|34101.2|33951.2|34
1624440710000|2021-06-23 09:31:50|34103|33953|34097.3|33947.3|34103.6|33953.6|34095.6|33945.6|35
1624440720000|2021-06-23 09:32:00|34097.2|33947.2|34088.4|33938.4|34097.7|33947.7|34086.7|33936.7|19
1624440730000|2021-06-23 09:32:10|34086.4|33936.4|34089.9|33939.9|34093.9|33943.9|34085|33935|30
1624440740000|2021-06-23 09:32:20|34090.2|33940.2|34119.2|33969.2|34119.2|33969.2|34088.9|33938.9|36
1624440750000|2021-06-23 09:32:30|34119.3|33969.3|34110.3|33960.3|34119.3|33969.3|34109.9|33959.9|28
1624440760000|2021-06-23 09:32:40|34110.4|33960.4|34111.8|33961.8|34112.7|33962.7|34108.7|33958.7|30
1624440770000|2021-06-23 09:32:50|34111.9|33961.9|34113.3|33963.3|34119.4|33969.4|34111.9|33961.9|30
1624440780000|2021-06-23 09:33:00|34112.9|33962.9|34092.2|33942.2|34112.9|33962.9|34092.2|33942.2|34
1624440790000|2021-06-23 09:33:10|34093.2|33943.2|34095.4|33945.4|34098.1|33948.1|34093|33943|32
1624440800000|2021-06-23 09:33:20|34094.6|33944.6|34096.3|33946.3|34096.8|33946.8|34094.6|33944.6|22
1624440810000|2021-06-23 09:33:30|34094.5|33944.5|34094.5|33944.5|34094.5|33944.5|34091.9|33941.9|12
1624440820000|2021-06-23 09:33:40|34094.3|33944.3|34091.8|33941.8|34094.3|33944.3|34090.9|33940.9|15
1624440830000|2021-06-23 09:33:50|34094.2|33944.2|34090.9|33940.9|34095.2|33945.2|34090.9|33940.9|16
1624440840000|2021-06-23 09:34:00|34094.2|33944.2|34094.2|33944.2|34094.2|33944.2|34091.7|33941.7|10
1624440850000|2021-06-23 09:34:10|34093.1|33943.1|34088.8|33938.8|34093.1|33943.1|34088.8|33938.8|14
1624440860000|2021-06-23 09:34:20|34089.1|33939.1|34089.1|33939.1|34091.4|33941.4|34088.7|33938.7|10
1624440870000|2021-06-23 09:34:30|34087.8|33937.8|34087.8|33937.8|34088.8|33938.8|34087.3|33937.3|20
1624440880000|2021-06-23 09:34:40|34088|33938|34089.6|33939.6|34091.7|33941.7|34087.1|33937.1|27
1624440890000|2021-06-23 09:34:50|34087.9|33937.9|34060.7|33910.7|34087.9|33937.9|34059.5|33909.5|33
1624440900000|2021-06-23 09:35:00|34060.8|33910.8|34069.2|33919.2|34071.9|33921.9|34060.6|33910.6|31
1624440910000|2021-06-23 09:35:10|34069.1|33919.1|34068.9|33918.9|34070.1|33920.1|34068.6|33918.6|22
1624440920000|2021-06-23 09:35:20|34069|33919|34050.5|33900.5|34070.1|33920.1|34050.5|33900.5|31
1624440930000|2021-06-23 09:35:30|34049.8|33899.8|34021.1|33871.1|34050.2|33900.2|34021.1|33871.1|32
1624440940000|2021-06-23 09:35:40|34018.3|33868.3|34000.5|33850.5|34029.1|33879.1|34000.5|33850.5|30
1624440950000|2021-06-23 09:35:50|33997.9|33847.9|33969.6|33819.6|33999.1|33849.1|33969.6|33819.6|33
1624440960000|2021-06-23 09:36:00|33970.4|33820.4|33982.2|33832.2|33982.2|33832.2|33968.6|33818.6|32
1624440970000|2021-06-23 09:36:10|33981.9|33831.9|33967.3|33817.3|33981.9|33831.9|33966.4|33816.4|27
1624440980000|2021-06-23 09:36:20|33967.4|33817.4|33979.7|33829.7|33983.6|33833.6|33967.4|33817.4|37
1624440990000|2021-06-23 09:36:30|33979.6|33829.6|33952.6|33802.6|33980.1|33830.1|33951.8|33801.8|35
1624441000000|2021-06-23 09:36:40|33947.2|33797.2|33957.8|33807.8|33957.8|33807.8|33939.3|33789.3|24
1624441010000|2021-06-23 09:36:50|33955.4|33805.4|33957.2|33807.2|33961.9|33811.9|33953.2|33803.2|32
1624441020000|2021-06-23 09:37:00|33957.3|33807.3|33912.9|33762.9|33957.3|33807.3|33905.3|33755.3|38
1624441030000|2021-06-23 09:37:10|33914.1|33764.1|33925.7|33775.7|33930.5|33780.5|33912.1|33762.1|33
1624441040000|2021-06-23 09:37:20|33926|33776|33905.2|33755.2|33928.4|33778.4|33904.4|33754.4|25
1624441050000|2021-06-23 09:37:30|33905.1|33755.1|33897.7|33747.7|33905.1|33755.1|33885.7|33735.7|35
1624441060000|2021-06-23 09:37:40|33897.1|33747.1|33901.9|33751.9|33907.2|33757.2|33896.8|33746.8|30
1624441070000|2021-06-23 09:37:50|33901.7|33751.7|33912|33762|33912|33762|33901.7|33751.7|24
1624441080000|2021-06-23 09:38:00|33919.5|33769.5|33924.1|33774.1|33924.1|33774.1|33909.7|33759.7|31
1624441090000|2021-06-23 09:38:10|33923.6|33773.6|33962.2|33812.2|33962.2|33812.2|33923.6|33773.6|32
1624441100000|2021-06-23 09:38:20|33961.8|33811.8|33950.2|33800.2|33964.4|33814.4|33940.5|33790.5|36
1624441110000|2021-06-23 09:38:30|33950.3|33800.3|33939.7|33789.7|33950.3|33800.3|33936.9|33786.9|37
1624441120000|2021-06-23 09:38:40|33939.6|33789.6|33958.5|33808.5|33959.7|33809.7|33939.1|33789.1|29
1624441130000|2021-06-23 09:38:50|33958.9|33808.9|33949.9|33799.9|33959.2|33809.2|33940.7|33790.7|36
1624441140000|2021-06-23 09:39:00|33949.8|33799.8|33939.7|33789.7|33949.8|33799.8|33938.4|33788.4|19
1624441150000|2021-06-23 09:39:10|33939.8|33789.8|33960.2|33810.2|33960.2|33810.2|33939.8|33789.8|19
1624441160000|2021-06-23 09:39:20|33961.4|33811.4|33979.3|33829.3|33992|33842|33961.4|33811.4|27
1624441170000|2021-06-23 09:39:30|33978.4|33828.4|34002.5|33852.5|34002.7|33852.7|33975.6|33825.6|35
1624441180000|2021-06-23 09:39:40|34002.4|33852.4|34003.3|33853.3|34009.5|33859.5|33999.1|33849.1|30
1624441190000|2021-06-23 09:39:50|34003.6|33853.6|34024.3|33874.3|34024.3|33874.3|34002.7|33852.7|26
1624441200000|2021-06-23 09:40:00|34024|33874|34007.6|33857.6|34029.7|33879.7|34007|33857|31
1624441210000|2021-06-23 09:40:10|34007.7|33857.7|33996.4|33846.4|34007.8|33857.8|33992.8|33842.8|29
1624441220000|2021-06-23 09:40:20|33996.6|33846.6|34014.6|33864.6|34021.7|33871.7|33994.4|33844.4|32
1624441230000|2021-06-23 09:40:30|34014.9|33864.9|34063|33913|34063|33913|34014.1|33864.1|23
1624441240000|2021-06-23 09:40:40|34063.3|33913.3|34077.2|33927.2|34080.8|33930.8|34061.1|33911.1|34
1624441250000|2021-06-23 09:40:50|34079|33929|34079.9|33929.9|34080.7|33930.7|34074.8|33924.8|27
1624441260000|2021-06-23 09:41:00|34080.3|33930.3|34074.8|33924.8|34080.3|33930.3|34058.5|33908.5|30
1624441270000|2021-06-23 09:41:10|34074.6|33924.6|34068.6|33918.6|34074.6|33924.6|34062.1|33912.1|25
1624441280000|2021-06-23 09:41:20|34068.5|33918.5|34074|33924|34075.2|33925.2|34068.5|33918.5|26
1624441290000|2021-06-23 09:41:30|34073.9|33923.9|34068.1|33918.1|34073.9|33923.9|34066.4|33916.4|19
1624441300000|2021-06-23 09:41:40|34068|33918|34068.5|33918.5|34075.7|33925.7|34067.8|33917.8|25
1624441310000|2021-06-23 09:41:50|34068.1|33918.1|34070.3|33920.3|34070.3|33920.3|34063.6|33913.6|27
1624441320000|2021-06-23 09:42:00|34070.8|33920.8|34061.6|33911.6|34070.8|33920.8|34059.1|33909.1|27
1624441330000|2021-06-23 09:42:10|34060.1|33910.1|34062.3|33912.3|34062.3|33912.3|34052.6|33902.6|17
1624441340000|2021-06-23 09:42:20|34061.4|33911.4|34086.9|33936.9|34094.3|33944.3|34061.4|33911.4|24
1624441350000|2021-06-23 09:42:30|34092.4|33942.4|34111.2|33961.2|34111.2|33961.2|34092.4|33942.4|31
1624441360000|2021-06-23 09:42:40|34110.4|33960.4|34095.6|33945.6|34110.4|33960.4|34091.9|33941.9|33
1624441370000|2021-06-23 09:42:50|34093.4|33943.4|34093.5|33943.5|34096|33946|34091.3|33941.3|29
1624441380000|2021-06-23 09:43:00|34092.2|33942.2|34091.8|33941.8|34092.2|33942.2|34085.6|33935.6|31
1624441390000|2021-06-23 09:43:10|34092|33942|34107.8|33957.8|34107.9|33957.9|34092|33942|23
1624441400000|2021-06-23 09:43:20|34107.5|33957.5|34100.3|33950.3|34107.5|33957.5|34100.3|33950.3|29
1624441410000|2021-06-23 09:43:30|34106.4|33956.4|34101.5|33951.5|34109.1|33959.1|34088.6|33938.6|33
1624441420000|2021-06-23 09:43:40|34102.4|33952.4|34092.1|33942.1|34105.9|33955.9|34091.3|33941.3|29
1624441430000|2021-06-23 09:43:50|34092.3|33942.3|34092.7|33942.7|34093.4|33943.4|34090|33940|16
1624441440000|2021-06-23 09:44:00|34093.3|33943.3|34083.8|33933.8|34097.7|33947.7|34083.1|33933.1|31
1624441450000|2021-06-23 09:44:10|34082.9|33932.9|34071.2|33921.2|34085.8|33935.8|34071.2|33921.2|29
1624441460000|2021-06-23 09:44:20|34068.6|33918.6|34073.5|33923.5|34080.8|33930.8|34067.2|33917.2|32
1624441470000|2021-06-23 09:44:30|34074.7|33924.7|34085.5|33935.5|34085.5|33935.5|34074|33924|22
1624441480000|2021-06-23 09:44:40|34084.3|33934.3|34081.3|33931.3|34084.9|33934.9|34078.8|33928.8|21
1624441490000|2021-06-23 09:44:50|34080.3|33930.3|34082.8|33932.8|34082.8|33932.8|34080.3|33930.3|9
1624441500000|2021-06-23 09:45:00|34080.9|33930.9|34065|33915|34081.6|33931.6|34063.5|33913.5|25
1624441510000|2021-06-23 09:45:10|34064.8|33914.8|34037.6|33887.6|34064.8|33914.8|34036.2|33886.2|36
1624441520000|2021-06-23 09:45:20|34039.1|33889.1|34021.8|33871.8|34040|33890|34021.2|33871.2|25
1624441530000|2021-06-23 09:45:30|34021.7|33871.7|34024.9|33874.9|34029.7|33879.7|34018.4|33868.4|17
1624441540000|2021-06-23 09:45:40|34026.1|33876.1|34022.8|33872.8|34027.6|33877.6|34022.8|33872.8|12
1624441550000|2021-06-23 09:45:50|34021.8|33871.8|34026.8|33876.8|34026.8|33876.8|34020.6|33870.6|22
1624441560000|2021-06-23 09:46:00|34027.9|33877.9|34027|33877|34028.5|33878.5|34026.3|33876.3|13
1624441570000|2021-06-23 09:46:10|34027.1|33877.1|34024.2|33874.2|34027.1|33877.1|34023.8|33873.8|7
1624441580000|2021-06-23 09:46:20|34026.9|33876.9|34025.5|33875.5|34028.7|33878.7|34018.5|33868.5|24
1624441590000|2021-06-23 09:46:30|34023.8|33873.8|34011.9|33861.9|34024.6|33874.6|34011.9|33861.9|27
1624441600000|2021-06-23 09:46:40|34011.7|33861.7|33993.2|33843.2|34011.7|33861.7|33993.2|33843.2|24
1624441610000|2021-06-23 09:46:50|33992.6|33842.6|33994.9|33844.9|33995.5|33845.5|33991.3|33841.3|26
1624441620000|2021-06-23 09:47:00|33995.5|33845.5|33979|33829|33995.5|33845.5|33978|33828|23
1624441630000|2021-06-23 09:47:10|33978|33828|33973.1|33823.1|33981.7|33831.7|33971|33821|33
1624441640000|2021-06-23 09:47:20|33969.3|33819.3|33958.3|33808.3|33970.1|33820.1|33958.3|33808.3|25
1624441650000|2021-06-23 09:47:30|33959.5|33809.5|33967.7|33817.7|33967.7|33817.7|33956.6|33806.6|30
1624441660000|2021-06-23 09:47:40|33967.6|33817.6|33980.5|33830.5|33981.9|33831.9|33967.4|33817.4|36
1624441670000|2021-06-23 09:47:50|33982.9|33832.9|33984.9|33834.9|33984.9|33834.9|33979.7|33829.7|28
1624441680000|2021-06-23 09:48:00|33984.5|33834.5|33995|33845|34006.1|33856.1|33982.1|33832.1|32
1624441690000|2021-06-23 09:48:10|33994.9|33844.9|33989.9|33839.9|34015.6|33865.6|33989.9|33839.9|36
1624441700000|2021-06-23 09:48:20|33989.5|33839.5|33995|33845|33996.7|33846.7|33988.4|33838.4|33
1624441710000|2021-06-23 09:48:30|33994.4|33844.4|34003|33853|34003|33853|33994.4|33844.4|36
1624441720000|2021-06-23 09:48:40|34002.9|33852.9|33992.9|33842.9|34004.1|33854.1|33987.3|33837.3|31
1624441730000|2021-06-23 09:48:50|33993|33843|33990.5|33840.5|33993|33843|33988.7|33838.7|24
1624441740000|2021-06-23 09:49:00|33990.1|33840.1|33987.1|33837.1|33990.5|33840.5|33986.8|33836.8|15
1624441750000|2021-06-23 09:49:10|33987.2|33837.2|34034.4|33884.4|34038.5|33888.5|33986.9|33836.9|32
1624441760000|2021-06-23 09:49:20|34034.5|33884.5|34066.2|33916.2|34071.1|33921.1|34031.4|33881.4|38
1624441770000|2021-06-23 09:49:30|34067.5|33917.5|34048.4|33898.4|34068.2|33918.2|34048.4|33898.4|28
1624441780000|2021-06-23 09:49:40|34048.3|33898.3|34037.1|33887.1|34049.5|33899.5|34028.6|33878.6|28
1624441790000|2021-06-23 09:49:50|34037|33887|34042.9|33892.9|34058.8|33908.8|34037|33887|35
1624441800000|2021-06-23 09:50:00|34043.1|33893.1|34047.7|33897.7|34055.1|33905.1|34043|33893|21
1624441810000|2021-06-23 09:50:10|34044.2|33894.2|34053.9|33903.9|34054.8|33904.8|34043|33893|21
1624441820000|2021-06-23 09:50:20|34052.4|33902.4|34058.6|33908.6|34061.5|33911.5|34052.4|33902.4|13
1624441830000|2021-06-23 09:50:30|34058.8|33908.8|34051|33901|34058.8|33908.8|34045.5|33895.5|26
1624441840000|2021-06-23 09:50:40|34051.2|33901.2|34055|33905|34064.5|33914.5|34051.2|33901.2|31
1624441850000|2021-06-23 09:50:50|34060.7|33910.7|34064.5|33914.5|34064.5|33914.5|34056.3|33906.3|16
1624441860000|2021-06-23 09:51:00|34061.5|33911.5|34065.5|33915.5|34065.8|33915.8|34061.3|33911.3|23
1624441870000|2021-06-23 09:51:10|34065.4|33915.4|34067.3|33917.3|34075.8|33925.8|34064.6|33914.6|25
1624441880000|2021-06-23 09:51:20|34066.2|33916.2|34065.8|33915.8|34070.7|33920.7|34064.2|33914.2|18
1624441890000|2021-06-23 09:51:30|34073.6|33923.6|34062.9|33912.9|34075.5|33925.5|34062.9|33912.9|20
1624441900000|2021-06-23 09:51:40|34066.3|33916.3|34075.2|33925.2|34076.5|33926.5|34066.3|33916.3|21
1624441910000|2021-06-23 09:51:50|34075.5|33925.5|34079|33929|34079.2|33929.2|34074.5|33924.5|15
1624441920000|2021-06-23 09:52:00|34078.3|33928.3|34075.7|33925.7|34078.8|33928.8|34074.9|33924.9|28
1624441930000|2021-06-23 09:52:10|34075.4|33925.4|34077.1|33927.1|34077.4|33927.4|34074.6|33924.6|27
1624441940000|2021-06-23 09:52:20|34077.5|33927.5|34086.2|33936.2|34088.5|33938.5|34076.7|33926.7|23
1624441950000|2021-06-23 09:52:30|34087.9|33937.9|34088.2|33938.2|34089|33939|34085.4|33935.4|11
1624441960000|2021-06-23 09:52:40|34088.4|33938.4|34102.1|33952.1|34103.5|33953.5|34088.1|33938.1|24
1624441970000|2021-06-23 09:52:50|34101|33951|34101.7|33951.7|34103.6|33953.6|34099|33949|32
1624441980000|2021-06-23 09:53:00|34102.5|33952.5|34081.9|33931.9|34102.5|33952.5|34081.8|33931.8|32
1624441990000|2021-06-23 09:53:10|34081.5|33931.5|34061.7|33911.7|34081.7|33931.7|34054.2|33904.2|34
1624442000000|2021-06-23 09:53:20|34062.5|33912.5|34080.2|33930.2|34081|33931|34062.5|33912.5|33
1624442010000|2021-06-23 09:53:30|34080.1|33930.1|34093.2|33943.2|34096.8|33946.8|34080.1|33930.1|37
1624442020000|2021-06-23 09:53:40|34093.1|33943.1|34084.1|33934.1|34096.3|33946.3|34081.6|33931.6|34
1624442030000|2021-06-23 09:53:50|34084.6|33934.6|34085.2|33935.2|34089.1|33939.1|34084|33934|24
1624442040000|2021-06-23 09:54:00|34084.9|33934.9|34073.9|33923.9|34086.4|33936.4|34073.2|33923.2|16
1624442050000|2021-06-23 09:54:10|34074.3|33924.3|34088|33938|34088|33938|34073.7|33923.7|29
1624442060000|2021-06-23 09:54:20|34088.1|33938.1|34088.4|33938.4|34090.2|33940.2|34087.9|33937.9|25
1624442070000|2021-06-23 09:54:30|34088.5|33938.5|34086.3|33936.3|34088.9|33938.9|34085.5|33935.5|20
1624442080000|2021-06-23 09:54:40|34086.8|33936.8|34086|33936|34088.1|33938.1|34081.3|33931.3|29
1624442090000|2021-06-23 09:54:50|34085.9|33935.9|34078.3|33928.3|34086.7|33936.7|34078.3|33928.3|29
1624442100000|2021-06-23 09:55:00|34078.9|33928.9|34063.6|33913.6|34079.7|33929.7|34059.7|33909.7|32
1624442110000|2021-06-23 09:55:10|34063.9|33913.9|34053|33903|34063.9|33913.9|34053|33903|13
1624442120000|2021-06-23 09:55:20|34055.2|33905.2|34061.8|33911.8|34062.1|33912.1|34054|33904|20
1624442130000|2021-06-23 09:55:30|34061.6|33911.6|34050.9|33900.9|34066.3|33916.3|34050.9|33900.9|30
1624442140000|2021-06-23 09:55:40|34050.1|33900.1|34028.6|33878.6|34050.4|33900.4|34021.2|33871.2|27
1624442150000|2021-06-23 09:55:50|34026.9|33876.9|34014|33864|34032.9|33882.9|34011.6|33861.6|28
1624442160000|2021-06-23 09:56:00|34013.6|33863.6|34013.1|33863.1|34015.6|33865.6|34010.4|33860.4|18
1624442170000|2021-06-23 09:56:10|34013.7|33863.7|34027.7|33877.7|34032.5|33882.5|34013.7|33863.7|26
1624442180000|2021-06-23 09:56:20|34028.6|33878.6|33994.7|33844.7|34029.4|33879.4|33994.7|33844.7|36
1624442190000|2021-06-23 09:56:30|33995.3|33845.3|34000.6|33850.6|34005|33855|33992.7|33842.7|32
1624442200000|2021-06-23 09:56:40|34000.1|33850.1|33997.6|33847.6|34001.5|33851.5|33995|33845|28
1624442210000|2021-06-23 09:56:50|33997.1|33847.1|33988|33838|33999.1|33849.1|33984.9|33834.9|28
1624442220000|2021-06-23 09:57:00|33992.4|33842.4|34010.9|33860.9|34010.9|33860.9|33991.2|33841.2|32
1624442230000|2021-06-23 09:57:10|34012.8|33862.8|34013.5|33863.5|34023.5|33873.5|34010.8|33860.8|33
1624442240000|2021-06-23 09:57:20|34013.8|33863.8|34011.6|33861.6|34013.8|33863.8|34008.2|33858.2|34
1624442250000|2021-06-23 09:57:30|34011.9|33861.9|34038.7|33888.7|34038.7|33888.7|34011.1|33861.1|32
1624442260000|2021-06-23 09:57:40|34037.6|33887.6|34039.6|33889.6|34041.3|33891.3|34032.6|33882.6|25
1624442270000|2021-06-23 09:57:50|34040.4|33890.4|34046.7|33896.7|34046.7|33896.7|34020.1|33870.1|35
1624442280000|2021-06-23 09:58:00|34047.7|33897.7|34028.3|33878.3|34053.5|33903.5|34028.3|33878.3|38
1624442290000|2021-06-23 09:58:10|34028.9|33878.9|34026|33876|34038.4|33888.4|34022.2|33872.2|32
1624442300000|2021-06-23 09:58:20|34025.4|33875.4|34038.8|33888.8|34039.7|33889.7|34025.4|33875.4|27
1624442310000|2021-06-23 09:58:30|34038.4|33888.4|34040.2|33890.2|34042.2|33892.2|34037.9|33887.9|25
1624442320000|2021-06-23 09:58:40|34039.9|33889.9|34037.4|33887.4|34040|33890|34036.7|33886.7|26
1624442330000|2021-06-23 09:58:50|34037.8|33887.8|34044|33894|34044.6|33894.6|34034.3|33884.3|29
1624442340000|2021-06-23 09:59:00|34042.8|33892.8|34039.5|33889.5|34042.8|33892.8|34038.6|33888.6|28
1624442350000|2021-06-23 09:59:10|34038.8|33888.8|34038.5|33888.5|34039.4|33889.4|34038.5|33888.5|12
1624442360000|2021-06-23 09:59:20|34038.1|33888.1|34034|33884|34044.8|33894.8|34032.9|33882.9|32
1624442370000|2021-06-23 09:59:30|34029|33879|34029.4|33879.4|34029.4|33879.4|34025.7|33875.7|27
1624442380000|2021-06-23 09:59:40|34028.8|33878.8|34012.1|33862.1|34029|33879|34012.1|33862.1|31
1624442390000|2021-06-23 09:59:50|34012.4|33862.4|34022|33872|34022|33872|34012.1|33862.1|34
1624442400000|2021-06-23 10:00:00|34022.5|33872.5|34032.4|33882.4|34032.4|33882.4|34021.1|33871.1|31
1624442410000|2021-06-23 10:00:10|34033.7|33883.7|34042.3|33892.3|34042.3|33892.3|34032.7|33882.7|29
1624442420000|2021-06-23 10:00:20|34046.6|33896.6|34051.3|33901.3|34052|33902|34044.4|33894.4|30
1624442430000|2021-06-23 10:00:30|34051.1|33901.1|34064|33914|34066.1|33916.1|34051.1|33901.1|31
1624442440000|2021-06-23 10:00:40|34064.3|33914.3|34066.1|33916.1|34067.7|33917.7|34064|33914|24
1624442450000|2021-06-23 10:00:50|34065.4|33915.4|34059.3|33909.3|34065.4|33915.4|34043.3|33893.3|30
1624442460000|2021-06-23 10:01:00|34058.8|33908.8|34054.5|33904.5|34060.6|33910.6|34054.2|33904.2|23
1624442470000|2021-06-23 10:01:10|34053.6|33903.6|34065|33915|34066.7|33916.7|34048|33898|32
1624442480000|2021-06-23 10:01:20|34065.1|33915.1|34067.9|33917.9|34068.1|33918.1|34064.7|33914.7|19
1624442490000|2021-06-23 10:01:30|34068|33918|34073|33923|34073|33923|34068|33918|17
1624442500000|2021-06-23 10:01:40|34072.9|33922.9|34074|33924|34074|33924|34072.9|33922.9|9
1624442510000|2021-06-23 10:01:50|34073.9|33923.9|34067.8|33917.8|34074.7|33924.7|34067.8|33917.8|23
1624442520000|2021-06-23 10:02:00|34067.9|33917.9|34075.6|33925.6|34080.8|33930.8|34067.9|33917.9|35
1624442530000|2021-06-23 10:02:10|34074.7|33924.7|34079.8|33929.8|34081.3|33931.3|34074.5|33924.5|31
1624442540000|2021-06-23 10:02:20|34079.6|33929.6|34062.5|33912.5|34080.6|33930.6|34059|33909|32
1624442550000|2021-06-23 10:02:30|34064.5|33914.5|34049.6|33899.6|34065.5|33915.5|34049.1|33899.1|36
1624442560000|2021-06-23 10:02:40|34041.8|33891.8|34059.5|33909.5|34062.8|33912.8|34041.7|33891.7|36
1624442570000|2021-06-23 10:02:50|34060.1|33910.1|34061.7|33911.7|34069.9|33919.9|34060.1|33910.1|29
1624442580000|2021-06-23 10:03:00|34058.8|33908.8|34052.2|33902.2|34059.5|33909.5|34051.1|33901.1|32
1624442590000|2021-06-23 10:03:10|34052.6|33902.6|34079.2|33929.2|34079.2|33929.2|34049.8|33899.8|32
1624442600000|2021-06-23 10:03:20|34080.2|33930.2|34087.8|33937.8|34090.4|33940.4|34079.6|33929.6|28
1624442610000|2021-06-23 10:03:30|34099.9|33949.9|34100|33950|34101.4|33951.4|34098.7|33948.7|17
1624442620000|2021-06-23 10:03:40|34099.9|33949.9|34097.1|33947.1|34100.6|33950.6|34094.5|33944.5|30
1624442630000|2021-06-23 10:03:50|34098.9|33948.9|34098.4|33948.4|34104.6|33954.6|34095.9|33945.9|30
1624442640000|2021-06-23 10:04:00|34098.3|33948.3|34106.8|33956.8|34110.1|33960.1|34098.3|33948.3|25
1624442650000|2021-06-23 10:04:10|34103.5|33953.5|34108.8|33958.8|34109.1|33959.1|34100.6|33950.6|37
1624442660000|2021-06-23 10:04:20|34109.4|33959.4|34110.2|33960.2|34110.2|33960.2|34102.7|33952.7|18
1624442670000|2021-06-23 10:04:30|34109.6|33959.6|34113.1|33963.1|34113.1|33963.1|34103.6|33953.6|19
1624442680000|2021-06-23 10:04:40|34112|33962|34093.2|33943.2|34112|33962|34091|33941|27
1624442690000|2021-06-23 10:04:50|34093.9|33943.9|34097.5|33947.5|34098.8|33948.8|34093.1|33943.1|22
1624442700000|2021-06-23 10:05:00|34096.3|33946.3|34076.9|33926.9|34096.6|33946.6|34076|33926|26
1624442710000|2021-06-23 10:05:10|34075.7|33925.7|34086.4|33936.4|34088.5|33938.5|34075.7|33925.7|29
1624442720000|2021-06-23 10:05:20|34084.6|33934.6|34094.8|33944.8|34094.8|33944.8|34084.6|33934.6|18
1624442730000|2021-06-23 10:05:30|34094.7|33944.7|34099.8|33949.8|34100.7|33950.7|34094.7|33944.7|22
1624442740000|2021-06-23 10:05:40|34099.9|33949.9|34099.7|33949.7|34100.9|33950.9|34091.5|33941.5|29
1624442750000|2021-06-23 10:05:50|34099.9|33949.9|34108.4|33958.4|34109|33959|34098.8|33948.8|12
1624442760000|2021-06-23 10:06:00|34110.7|33960.7|34110|33960|34113.3|33963.3|34109|33959|13
1624442770000|2021-06-23 10:06:10|34110.2|33960.2|34110.4|33960.4|34111.1|33961.1|34109.4|33959.4|22
1624442780000|2021-06-23 10:06:20|34110.6|33960.6|34105.1|33955.1|34115.7|33965.7|34101.2|33951.2|22
1624442790000|2021-06-23 10:06:30|34107.8|33957.8|34105.6|33955.6|34107.8|33957.8|34104.8|33954.8|15
1624442800000|2021-06-23 10:06:40|34105.7|33955.7|34111.5|33961.5|34112.1|33962.1|34105.7|33955.7|21
1624442810000|2021-06-23 10:06:50|34111.3|33961.3|34109|33959|34111.3|33961.3|34108.8|33958.8|20
1624442820000|2021-06-23 10:07:00|34110|33960|34114.1|33964.1|34114.1|33964.1|34108.2|33958.2|14
1624442830000|2021-06-23 10:07:10|34113.1|33963.1|34108.4|33958.4|34122.5|33972.5|34108.4|33958.4|33
1624442840000|2021-06-23 10:07:20|34116.4|33966.4|34123.8|33973.8|34128.2|33978.2|34116.4|33966.4|17
1624442850000|2021-06-23 10:07:30|34122.7|33972.7|34124.1|33974.1|34125.3|33975.3|34110.9|33960.9|32
1624442860000|2021-06-23 10:07:40|34123.7|33973.7|34126|33976|34127.9|33977.9|34121.7|33971.7|33
1624442870000|2021-06-23 10:07:50|34126.3|33976.3|34083.5|33933.5|34126.6|33976.6|34083.5|33933.5|29
1624442880000|2021-06-23 10:08:00|34087.8|33937.8|34084|33934|34087.8|33937.8|34078.8|33928.8|35
1624442890000|2021-06-23 10:08:10|34081.7|33931.7|34068.4|33918.4|34081.7|33931.7|34068.4|33918.4|24
1624442900000|2021-06-23 10:08:20|34068.2|33918.2|34051.5|33901.5|34068.2|33918.2|34050.7|33900.7|31
1624442910000|2021-06-23 10:08:30|34051.8|33901.8|34032|33882|34051.8|33901.8|34031.7|33881.7|28
1624442920000|2021-06-23 10:08:40|34028.9|33878.9|34013.2|33863.2|34028.9|33878.9|34010.5|33860.5|33
1624442930000|2021-06-23 10:08:50|34013.6|33863.6|34006.8|33856.8|34013.9|33863.9|33992|33842|30
1624442940000|2021-06-23 10:09:00|34004.9|33854.9|34024|33874|34024.4|33874.4|34003|33853|32
1624442950000|2021-06-23 10:09:10|34026.5|33876.5|34038.8|33888.8|34039.1|33889.1|34023.9|33873.9|27
1624442960000|2021-06-23 10:09:20|34038.7|33888.7|34054.5|33904.5|34056.8|33906.8|34038.3|33888.3|32
1624442970000|2021-06-23 10:09:30|34054.4|33904.4|34024.4|33874.4|34054.8|33904.8|34011.1|33861.1|33
1624442980000|2021-06-23 10:09:40|34022.7|33872.7|34022.1|33872.1|34028.8|33878.8|34019.3|33869.3|33
1624442990000|2021-06-23 10:09:50|34022|33872|34003.3|33853.3|34024.9|33874.9|33999.3|33849.3|29
1624443000000|2021-06-23 10:10:00|34003.2|33853.2|34017.6|33867.6|34022|33872|34002.7|33852.7|34
1624443010000|2021-06-23 10:10:10|34018.6|33868.6|34030.7|33880.7|34031.9|33881.9|34018.6|33868.6|31
1624443020000|2021-06-23 10:10:20|34031.8|33881.8|34025|33875|34031.8|33881.8|34024.7|33874.7|31
1624443030000|2021-06-23 10:10:30|34024.9|33874.9|34023.8|33873.8|34026.6|33876.6|34023.5|33873.5|21
1624443040000|2021-06-23 10:10:40|34022.3|33872.3|34017.4|33867.4|34022.3|33872.3|34015.7|33865.7|22
1624443050000|2021-06-23 10:10:50|34016.6|33866.6|34012|33862|34017.7|33867.7|34012|33862|21
1624443060000|2021-06-23 10:11:00|34011.6|33861.6|34033.8|33883.8|34035.5|33885.5|34011.1|33861.1|35
1624443070000|2021-06-23 10:11:10|34034.9|33884.9|34035|33885|34035|33885|34030.8|33880.8|21
1624443080000|2021-06-23 10:11:20|34035.1|33885.1|34022|33872|34037|33887|34018.6|33868.6|28
1624443090000|2021-06-23 10:11:30|34021.5|33871.5|34013.1|33863.1|34021.5|33871.5|34012.4|33862.4|26
1624443100000|2021-06-23 10:11:40|34013|33863|34001.7|33851.7|34015.4|33865.4|34001.1|33851.1|23
1624443110000|2021-06-23 10:11:50|34001.1|33851.1|34011.1|33861.1|34012.1|33862.1|33998.1|33848.1|34
1624443120000|2021-06-23 10:12:00|34011.8|33861.8|34005.3|33855.3|34015.3|33865.3|34005.3|33855.3|36
1624443130000|2021-06-23 10:12:10|34005.2|33855.2|34005.2|33855.2|34010.1|33860.1|34004.4|33854.4|23
1624443140000|2021-06-23 10:12:20|34008|33858|33990.7|33840.7|34009.1|33859.1|33989.6|33839.6|30
1624443150000|2021-06-23 10:12:30|33990.1|33840.1|33991.2|33841.2|33991.2|33841.2|33988.6|33838.6|24
1624443160000|2021-06-23 10:12:40|33991.5|33841.5|33995.5|33845.5|33997.1|33847.1|33991.5|33841.5|22
1624443170000|2021-06-23 10:12:50|33995.6|33845.6|33999.9|33849.9|34004.8|33854.8|33995.6|33845.6|22
1624443180000|2021-06-23 10:13:00|34000|33850|33995.1|33845.1|34000.2|33850.2|33994.4|33844.4|19
1624443190000|2021-06-23 10:13:10|33995.2|33845.2|33975.1|33825.1|33995.9|33845.9|33967.3|33817.3|35
1624443200000|2021-06-23 10:13:20|33977.7|33827.7|33987.9|33837.9|33988.6|33838.6|33977.7|33827.7|20
1624443210000|2021-06-23 10:13:30|33987.8|33837.8|33994.7|33844.7|33995.4|33845.4|33987.8|33837.8|29
1624443220000|2021-06-23 10:13:40|33992.9|33842.9|33978.4|33828.4|33993.9|33843.9|33976.2|33826.2|32
1624443230000|2021-06-23 10:13:50|33978.5|33828.5|33965.7|33815.7|33980.2|33830.2|33965|33815|26
1624443240000|2021-06-23 10:14:00|33964.8|33814.8|33966.5|33816.5|33968.8|33818.8|33964.8|33814.8|23
1624443250000|2021-06-23 10:14:10|33966.4|33816.4|33956.5|33806.5|33975.5|33825.5|33949.9|33799.9|23
1624443260000|2021-06-23 10:14:20|33956.6|33806.6|33957.7|33807.7|33958.1|33808.1|33954.4|33804.4|31
1624443270000|2021-06-23 10:14:30|33957.6|33807.6|33985.7|33835.7|33986|33836|33957.6|33807.6|20
1624443280000|2021-06-23 10:14:40|33984.2|33834.2|33987.5|33837.5|33987.6|33837.6|33980.6|33830.6|22
1624443290000|2021-06-23 10:14:50|33987.4|33837.4|33985.5|33835.5|33989.9|33839.9|33981|33831|23
1624443300000|2021-06-23 10:15:00|33986.8|33836.8|33983.6|33833.6|33991.1|33841.1|33978.8|33828.8|18
1624443310000|2021-06-23 10:15:10|33983.4|33833.4|33981.7|33831.7|33984.6|33834.6|33981.4|33831.4|21
1624443320000|2021-06-23 10:15:20|33981.5|33831.5|33994.6|33844.6|33996.1|33846.1|33978.5|33828.5|22
1624443330000|2021-06-23 10:15:30|33992.7|33842.7|34018.5|33868.5|34023|33873|33992.2|33842.2|31
1624443340000|2021-06-23 10:15:40|34017.1|33867.1|34018.2|33868.2|34028.9|33878.9|34017.1|33867.1|27
1624443350000|2021-06-23 10:15:50|34018.7|33868.7|34028|33878|34029|33879|34016|33866|22
1624443360000|2021-06-23 10:16:00|34028.7|33878.7|34043.6|33893.6|34044.6|33894.6|34028.7|33878.7|24
1624443370000|2021-06-23 10:16:10|34044.4|33894.4|34044.3|33894.3|34046.6|33896.6|34042.8|33892.8|28
1624443380000|2021-06-23 10:16:20|34044.5|33894.5|34044.1|33894.1|34045.2|33895.2|34043.2|33893.2|16
1624443390000|2021-06-23 10:16:30|34042.7|33892.7|34048.2|33898.2|34048.2|33898.2|34042.6|33892.6|14
1624443400000|2021-06-23 10:16:40|34047.8|33897.8|34049|33899|34051|33901|34044.7|33894.7|24
1624443410000|2021-06-23 10:16:50|34047.8|33897.8|34030.7|33880.7|34049.2|33899.2|34030.7|33880.7|36
1624443420000|2021-06-23 10:17:00|34029.6|33879.6|34028.2|33878.2|34029.6|33879.6|34023.7|33873.7|23
1624443430000|2021-06-23 10:17:10|34027.8|33877.8|34020.8|33870.8|34029.4|33879.4|34020.8|33870.8|36
1624443440000|2021-06-23 10:17:20|34020.1|33870.1|33988|33838|34020.1|33870.1|33985.4|33835.4|30
1624443450000|2021-06-23 10:17:30|33990.4|33840.4|33966.9|33816.9|34005.6|33855.6|33966.9|33816.9|30
1624443460000|2021-06-23 10:17:40|33970.9|33820.9|33964.4|33814.4|33978|33828|33963.4|33813.4|32
1624443470000|2021-06-23 10:17:50|33964|33814|33959.8|33809.8|33964|33814|33959.3|33809.3|27
1624443480000|2021-06-23 10:18:00|33960.1|33810.1|33960.8|33810.8|33972|33822|33958.6|33808.6|33
1624443490000|2021-06-23 10:18:10|33960.2|33810.2|33967.6|33817.6|33968.2|33818.2|33959.5|33809.5|30
1624443500000|2021-06-23 10:18:20|33968.2|33818.2|33986.8|33836.8|33990.4|33840.4|33967.6|33817.6|36
1624443510000|2021-06-23 10:18:30|33987.1|33837.1|33992.5|33842.5|33994.7|33844.7|33987.1|33837.1|29
1624443520000|2021-06-23 10:18:40|33991.8|33841.8|33990|33840|33991.9|33841.9|33984|33834|27
1624443530000|2021-06-23 10:18:50|33990.1|33840.1|33991.8|33841.8|33994.4|33844.4|33989.8|33839.8|26
1624443540000|2021-06-23 10:19:00|33992.5|33842.5|34001.6|33851.6|34002.8|33852.8|33991.7|33841.7|14
1624443550000|2021-06-23 10:19:10|34004.6|33854.6|34013.8|33863.8|34014.5|33864.5|34004.6|33854.6|25
1624443560000|2021-06-23 10:19:20|34013.3|33863.3|34016.1|33866.1|34016.1|33866.1|34012.5|33862.5|15
1624443570000|2021-06-23 10:19:30|34015.6|33865.6|34013.8|33863.8|34018|33868|34006.5|33856.5|30
1624443580000|2021-06-23 10:19:40|34013.9|33863.9|34011.2|33861.2|34013.9|33863.9|34002.9|33852.9|33
1624443590000|2021-06-23 10:19:50|34011.7|33861.7|34004.4|33854.4|34011.7|33861.7|34004.4|33854.4|18
1624443600000|2021-06-23 10:20:00|34003.8|33853.8|34015.1|33865.1|34017.6|33867.6|34003.8|33853.8|26
1624443610000|2021-06-23 10:20:10|34018.5|33868.5|34036.5|33886.5|34036.5|33886.5|34013.5|33863.5|22
1624443620000|2021-06-23 10:20:20|34035.1|33885.1|34042.2|33892.2|34042.9|33892.9|34035.1|33885.1|22
1624443630000|2021-06-23 10:20:30|34042|33892|34033.4|33883.4|34042|33892|34026.5|33876.5|26
1624443640000|2021-06-23 10:20:40|34032.1|33882.1|34040|33890|34040|33890|34032.1|33882.1|20
1624443650000|2021-06-23 10:20:50|34041.9|33891.9|34032.3|33882.3|34049.8|33899.8|34032.3|33882.3|28
1624443660000|2021-06-23 10:21:00|34032.9|33882.9|34039.4|33889.4|34039.4|33889.4|34032.2|33882.2|26
1624443670000|2021-06-23 10:21:10|34039.3|33889.3|34045.9|33895.9|34047.8|33897.8|34038.7|33888.7|23
1624443680000|2021-06-23 10:21:20|34046.9|33896.9|34050.5|33900.5|34055.9|33905.9|34046.9|33896.9|22
1624443690000|2021-06-23 10:21:30|34051.5|33901.5|34049|33899|34051.8|33901.8|34045.1|33895.1|19
1624443700000|2021-06-23 10:21:40|34050.4|33900.4|34053.3|33903.3|34053.3|33903.3|34049.4|33899.4|17
1624443710000|2021-06-23 10:21:50|34054.4|33904.4|34053.5|33903.5|34062.2|33912.2|34053.5|33903.5|19
1624443720000|2021-06-23 10:22:00|34054.1|33904.1|34064.2|33914.2|34064.3|33914.3|34054.1|33904.1|14
1624443730000|2021-06-23 10:22:10|34064.5|33914.5|34061.8|33911.8|34065.6|33915.6|34061.8|33911.8|10
1624443740000|2021-06-23 10:22:20|34060.3|33910.3|34045|33895|34062.4|33912.4|34041|33891|27
1624443750000|2021-06-23 10:22:30|34044.2|33894.2|34041|33891|34044.2|33894.2|34036|33886|30
1624443760000|2021-06-23 10:22:40|34040.6|33890.6|34048|33898|34048.6|33898.6|34037.8|33887.8|29
1624443770000|2021-06-23 10:22:50|34050.8|33900.8|34058.9|33908.9|34060.7|33910.7|34046|33896|30
1624443780000|2021-06-23 10:23:00|34058.4|33908.4|34061.5|33911.5|34062.1|33912.1|34054|33904|23
1624443790000|2021-06-23 10:23:10|34064.6|33914.6|34069.2|33919.2|34081.3|33931.3|34064.6|33914.6|34
1624443800000|2021-06-23 10:23:20|34069.3|33919.3|34073.7|33923.7|34077.6|33927.6|34065.6|33915.6|26
1624443810000|2021-06-23 10:23:30|34073.8|33923.8|34084|33934|34084.2|33934.2|34070.3|33920.3|37
1624443820000|2021-06-23 10:23:40|34081.5|33931.5|34081.6|33931.6|34084|33934|34077.8|33927.8|28
1624443830000|2021-06-23 10:23:50|34082.7|33932.7|34070.6|33920.6|34083|33933|34070.1|33920.1|27
1624443840000|2021-06-23 10:24:00|34070.5|33920.5|34080.8|33930.8|34083.8|33933.8|34069.8|33919.8|33
1624443850000|2021-06-23 10:24:10|34080.9|33930.9|34072.4|33922.4|34083.9|33933.9|34072.1|33922.1|33
1624443860000|2021-06-23 10:24:20|34073.5|33923.5|34076.2|33926.2|34076.5|33926.5|34071|33921|14
1624443870000|2021-06-23 10:24:30|34078|33928|34074.5|33924.5|34078|33928|34073|33923|26
1624443880000|2021-06-23 10:24:40|34075.5|33925.5|34067.3|33917.3|34080.1|33930.1|34061.3|33911.3|33
1624443890000|2021-06-23 10:24:50|34064.2|33914.2|34076.7|33926.7|34076.7|33926.7|34064.2|33914.2|33
1624443900000|2021-06-23 10:25:00|34077.5|33927.5|34074.8|33924.8|34079.7|33929.7|34073|33923|28
1624443910000|2021-06-23 10:25:10|34075.3|33925.3|34067.1|33917.1|34075.6|33925.6|34067.1|33917.1|26
1624443920000|2021-06-23 10:25:20|34063.5|33913.5|34050.5|33900.5|34063.5|33913.5|34046.6|33896.6|27
1624443930000|2021-06-23 10:25:30|34047.8|33897.8|34045.8|33895.8|34053.2|33903.2|34045.8|33895.8|12
1624443940000|2021-06-23 10:25:40|34048.6|33898.6|34048.8|33898.8|34049.7|33899.7|34044.3|33894.3|15
1624443950000|2021-06-23 10:25:50|34044.9|33894.9|34064.6|33914.6|34064.6|33914.6|34044.9|33894.9|20
1624443960000|2021-06-23 10:26:00|34065|33915|34064.9|33914.9|34070.4|33920.4|34063.2|33913.2|28
1624443970000|2021-06-23 10:26:10|34069.3|33919.3|34067.6|33917.6|34072|33922|34066.4|33916.4|24
1624443980000|2021-06-23 10:26:20|34067|33917|34064.7|33914.7|34067|33917|34060.9|33910.9|28
1624443990000|2021-06-23 10:26:30|34064.9|33914.9|34067.3|33917.3|34068.4|33918.4|34064.7|33914.7|22
1624444000000|2021-06-23 10:26:40|34068.6|33918.6|34053.6|33903.6|34068.7|33918.7|34051.5|33901.5|27
1624444010000|2021-06-23 10:26:50|34056.4|33906.4|34056.4|33906.4|34057.3|33907.3|34053.6|33903.6|8
1624444020000|2021-06-23 10:27:00|34056|33906|34049.7|33899.7|34056|33906|34047.3|33897.3|25
1624444030000|2021-06-23 10:27:10|34050|33900|34042.9|33892.9|34050|33900|34040.4|33890.4|30
1624444040000|2021-06-23 10:27:20|34045.5|33895.5|34057.5|33907.5|34057.5|33907.5|34045.5|33895.5|32
1624444050000|2021-06-23 10:27:30|34056.7|33906.7|34048.7|33898.7|34058.3|33908.3|34047.8|33897.8|24
1624444060000|2021-06-23 10:27:40|34049.4|33899.4|34064.6|33914.6|34064.6|33914.6|34049.4|33899.4|37
1624444070000|2021-06-23 10:27:50|34065|33915|34071|33921|34071.9|33921.9|34065|33915|20
1624444080000|2021-06-23 10:28:00|34070.7|33920.7|34057.6|33907.6|34070.7|33920.7|34057.4|33907.4|32
1624444090000|2021-06-23 10:28:10|34058.6|33908.6|34067.5|33917.5|34071.6|33921.6|34058.4|33908.4|31
1624444100000|2021-06-23 10:28:20|34067.4|33917.4|34069.2|33919.2|34070.1|33920.1|34063.3|33913.3|31
1624444110000|2021-06-23 10:28:30|34069.4|33919.4|34073.1|33923.1|34074.5|33924.5|34069.4|33919.4|18
1624444120000|2021-06-23 10:28:40|34074.4|33924.4|34074.8|33924.8|34076.3|33926.3|34073.4|33923.4|19
1624444130000|2021-06-23 10:28:50|34074.3|33924.3|34075|33925|34075.2|33925.2|34074.3|33924.3|11
1624444140000|2021-06-23 10:29:00|34075.9|33925.9|34064.3|33914.3|34076.2|33926.2|34062|33912|26
1624444150000|2021-06-23 10:29:10|34065.1|33915.1|34073.8|33923.8|34074.5|33924.5|34065|33915|35
1624444160000|2021-06-23 10:29:20|34073.9|33923.9|34082.5|33932.5|34086.4|33936.4|34073.8|33923.8|16
1624444170000|2021-06-23 10:29:30|34082.4|33932.4|34080.3|33930.3|34082.4|33932.4|34072.2|33922.2|32
1624444180000|2021-06-23 10:29:40|34080.6|33930.6|34082.5|33932.5|34087.2|33937.2|34079.2|33929.2|33
1624444190000|2021-06-23 10:29:50|34080|33930|34082.4|33932.4|34086.7|33936.7|34079.9|33929.9|32
1624444200000|2021-06-23 10:30:00|34082|33932|34077|33927|34091|33941|34077|33927|32
1624444210000|2021-06-23 10:30:10|34078|33928|34078.6|33928.6|34079.5|33929.5|34077.8|33927.8|22
1624444220000|2021-06-23 10:30:20|34078.5|33928.5|34086.4|33936.4|34086.4|33936.4|34078.3|33928.3|24
1624444230000|2021-06-23 10:30:30|34086.3|33936.3|34102.3|33952.3|34102.3|33952.3|34084.8|33934.8|30
1624444240000|2021-06-23 10:30:40|34103.5|33953.5|34105.2|33955.2|34112.7|33962.7|34100.2|33950.2|39
1624444250000|2021-06-23 10:30:50|34104.5|33954.5|34107.1|33957.1|34112.7|33962.7|34099.3|33949.3|34
1624444260000|2021-06-23 10:31:00|34107.5|33957.5|34106.1|33956.1|34107.7|33957.7|34103.9|33953.9|20
1624444270000|2021-06-23 10:31:10|34105|33955|34109.9|33959.9|34113.5|33963.5|34104|33954|29
1624444280000|2021-06-23 10:31:20|34108.9|33958.9|34118.3|33968.3|34118.3|33968.3|34108|33958|28
1624444290000|2021-06-23 10:31:30|34118.4|33968.4|34119.9|33969.9|34123.8|33973.8|34115.4|33965.4|35
1624444300000|2021-06-23 10:31:40|34120.9|33970.9|34116|33966|34120.9|33970.9|34107.9|33957.9|26
1624444310000|2021-06-23 10:31:50|34116.2|33966.2|34116.5|33966.5|34120|33970|34113.1|33963.1|26
1624444320000|2021-06-23 10:32:00|34117.3|33967.3|34119.1|33969.1|34123.8|33973.8|34115.3|33965.3|33
1624444330000|2021-06-23 10:32:10|34119.5|33969.5|34129.5|33979.5|34129.5|33979.5|34119.5|33969.5|38
1624444340000|2021-06-23 10:32:20|34130.2|33980.2|34151|34001|34151|34001|34125.9|33975.9|31
1624444350000|2021-06-23 10:32:30|34147.8|33997.8|34165.4|34015.4|34168|34018|34135.7|33985.7|36
1624444360000|2021-06-23 10:32:40|34164.8|34014.8|34180.9|34030.9|34183.7|34033.7|34159.2|34009.2|31
1624444370000|2021-06-23 10:32:50|34181.5|34031.5|34184.2|34034.2|34197.8|34047.8|34181.5|34031.5|37
1624444380000|2021-06-23 10:33:00|34186.1|34036.1|34204|34054|34205.8|34055.8|34184.7|34034.7|37
1624444390000|2021-06-23 10:33:10|34216.6|34066.6|34226|34076|34234|34084|34210.1|34060.1|37
1624444400000|2021-06-23 10:33:20|34223.9|34073.9|34225.3|34075.3|34228.2|34078.2|34217.7|34067.7|32
1624444410000|2021-06-23 10:33:30|34225|34075|34237.5|34087.5|34240.9|34090.9|34222.9|34072.9|28
1624444420000|2021-06-23 10:33:40|34236.8|34086.8|34245.1|34095.1|34249|34099|34234.2|34084.2|35
1624444430000|2021-06-23 10:33:50|34247.6|34097.6|34248.1|34098.1|34251.9|34101.9|34243.5|34093.5|31
1624444440000|2021-06-23 10:34:00|34250.3|34100.3|34251.7|34101.7|34255.2|34105.2|34248.5|34098.5|19
1624444450000|2021-06-23 10:34:10|34251|34101|34247.5|34097.5|34252.9|34102.9|34244.8|34094.8|34
1624444460000|2021-06-23 10:34:20|34248.5|34098.5|34263.9|34113.9|34264.5|34114.5|34248.5|34098.5|33
1624444470000|2021-06-23 10:34:30|34270.3|34120.3|34273.9|34123.9|34284.6|34134.6|34270.2|34120.2|32
1624444480000|2021-06-23 10:34:40|34273.2|34123.2|34268.3|34118.3|34282.6|34132.6|34267.4|34117.4|35
1624444490000|2021-06-23 10:34:50|34269|34119|34281.6|34131.6|34286|34136|34267.8|34117.8|38
1624444500000|2021-06-23 10:35:00|34278.8|34128.8|34298.7|34148.7|34298.8|34148.8|34278.8|34128.8|37
1624444510000|2021-06-23 10:35:10|34299.4|34149.4|34302.9|34152.9|34304.3|34154.3|34298.2|34148.2|37
1624444520000|2021-06-23 10:35:20|34301.2|34151.2|34289.2|34139.2|34306.9|34156.9|34286|34136|32
1624444530000|2021-06-23 10:35:30|34291.1|34141.1|34259.4|34109.4|34291.1|34141.1|34258.4|34108.4|34
1624444540000|2021-06-23 10:35:40|34259.7|34109.7|34234.3|34084.3|34259.7|34109.7|34234.3|34084.3|34
1624444550000|2021-06-23 10:35:50|34238.2|34088.2|34234.5|34084.5|34242.3|34092.3|34232.4|34082.4|36
1624444560000|2021-06-23 10:36:00|34234.2|34084.2|34219|34069|34237.9|34087.9|34212|34062|36
1624444570000|2021-06-23 10:36:10|34216.6|34066.6|34208.5|34058.5|34226.3|34076.3|34208.5|34058.5|30
1624444580000|2021-06-23 10:36:20|34209.5|34059.5|34176.3|34026.3|34209.5|34059.5|34165.7|34015.7|38
1624444590000|2021-06-23 10:36:30|34178.2|34028.2|34175.8|34025.8|34184.8|34034.8|34175.8|34025.8|33
1624444600000|2021-06-23 10:36:40|34175.7|34025.7|34174.7|34024.7|34175.7|34025.7|34168.8|34018.8|33
1624444610000|2021-06-23 10:36:50|34175.2|34025.2|34185.2|34035.2|34185.6|34035.6|34172.2|34022.2|33
1624444620000|2021-06-23 10:37:00|34186.7|34036.7|34191.8|34041.8|34193.9|34043.9|34185.8|34035.8|27
1624444630000|2021-06-23 10:37:10|34190.1|34040.1|34186.4|34036.4|34191.4|34041.4|34186.4|34036.4|31
1624444640000|2021-06-23 10:37:20|34185.8|34035.8|34168.7|34018.7|34185.8|34035.8|34166.4|34016.4|37
1624444650000|2021-06-23 10:37:30|34163.3|34013.3|34165.1|34015.1|34171.3|34021.3|34160.6|34010.6|28
1624444660000|2021-06-23 10:37:40|34164.9|34014.9|34144.1|33994.1|34164.9|34014.9|34144.1|33994.1|24
1624444670000|2021-06-23 10:37:50|34143.9|33993.9|34157.2|34007.2|34157.2|34007.2|34143.7|33993.7|20
1624444680000|2021-06-23 10:38:00|34157.1|34007.1|34154.3|34004.3|34163.3|34013.3|34152.8|34002.8|31
1624444690000|2021-06-23 10:38:10|34154.7|34004.7|34169.9|34019.9|34171.2|34021.2|34154.7|34004.7|28
1624444700000|2021-06-23 10:38:20|34170.5|34020.5|34182.1|34032.1|34185.1|34035.1|34170.5|34020.5|30
1624444710000|2021-06-23 10:38:30|34179.9|34029.9|34171.2|34021.2|34186|34036|34171.2|34021.2|30
1624444720000|2021-06-23 10:38:40|34176.4|34026.4|34175.2|34025.2|34176.4|34026.4|34170.1|34020.1|27
1624444730000|2021-06-23 10:38:50|34175.5|34025.5|34182.1|34032.1|34182.1|34032.1|34173.5|34023.5|31
1624444740000|2021-06-23 10:39:00|34178.1|34028.1|34217|34067|34221|34071|34178.1|34028.1|38
1624444750000|2021-06-23 10:39:10|34216.6|34066.6|34205.8|34055.8|34217.5|34067.5|34201.7|34051.7|37
1624444760000|2021-06-23 10:39:20|34204.9|34054.9|34197.5|34047.5|34208.5|34058.5|34197.5|34047.5|34
1624444770000|2021-06-23 10:39:30|34196.8|34046.8|34187.7|34037.7|34197|34047|34187.7|34037.7|36
1624444780000|2021-06-23 10:39:40|34188.3|34038.3|34181.4|34031.4|34188.3|34038.3|34181.4|34031.4|28
1624444790000|2021-06-23 10:39:50|34181|34031|34179|34029|34181.1|34031.1|34179|34029|22
1624444800000|2021-06-23 10:40:00|34178.9|34028.9|34172|34022|34180|34030|34171.5|34021.5|31
1624444810000|2021-06-23 10:40:10|34171.9|34021.9|34189|34039|34189|34039|34171.4|34021.4|31
1624444820000|2021-06-23 10:40:20|34188.1|34038.1|34166.1|34016.1|34191.6|34041.6|34164.9|34014.9|37
1624444830000|2021-06-23 10:40:30|34165.9|34015.9|34148.2|33998.2|34165.9|34015.9|34145.2|33995.2|31
1624444840000|2021-06-23 10:40:40|34149.4|33999.4|34165.5|34015.5|34168.6|34018.6|34149.1|33999.1|28
1624444850000|2021-06-23 10:40:50|34166.1|34016.1|34165|34015|34173.1|34023.1|34160.8|34010.8|33
1624444860000|2021-06-23 10:41:00|34163.4|34013.4|34177.3|34027.3|34177.3|34027.3|34163.4|34013.4|22
1624444870000|2021-06-23 10:41:10|34176.9|34026.9|34163.2|34013.2|34177.7|34027.7|34155.1|34005.1|29
1624444880000|2021-06-23 10:41:20|34163.5|34013.5|34162.6|34012.6|34171.5|34021.5|34161.9|34011.9|37
1624444890000|2021-06-23 10:41:30|34162|34012|34155.7|34005.7|34162|34012|34155.6|34005.6|23
1624444900000|2021-06-23 10:41:40|34155.8|34005.8|34146.4|33996.4|34155.8|34005.8|34143.9|33993.9|36
1624444910000|2021-06-23 10:41:50|34146.2|33996.2|34145.7|33995.7|34149.7|33999.7|34145.7|33995.7|30
1624444920000|2021-06-23 10:42:00|34144.7|33994.7|34122.6|33972.6|34144.7|33994.7|34120.3|33970.3|33
1624444930000|2021-06-23 10:42:10|34122.7|33972.7|34142.6|33992.6|34142.6|33992.6|34122.5|33972.5|27
1624444940000|2021-06-23 10:42:20|34142.7|33992.7|34145.3|33995.3|34146.1|33996.1|34135.3|33985.3|32
1624444950000|2021-06-23 10:42:30|34147.3|33997.3|34154.9|34004.9|34170.8|34020.8|34147.3|33997.3|33
1624444960000|2021-06-23 10:42:40|34152.9|34002.9|34163.9|34013.9|34173.6|34023.6|34152.6|34002.6|37
1624444970000|2021-06-23 10:42:50|34164|34014|34158.9|34008.9|34165.5|34015.5|34156.1|34006.1|33
1624444980000|2021-06-23 10:43:00|34159.1|34009.1|34162.4|34012.4|34163.5|34013.5|34158.7|34008.7|29
1624444990000|2021-06-23 10:43:10|34162.7|34012.7|34170.9|34020.9|34171.6|34021.6|34161.9|34011.9|28
1624445000000|2021-06-23 10:43:20|34171.2|34021.2|34162.2|34012.2|34171.2|34021.2|34158.9|34008.9|37
1624445010000|2021-06-23 10:43:30|34162.4|34012.4|34169.3|34019.3|34169.3|34019.3|34162.4|34012.4|28
1624445020000|2021-06-23 10:43:40|34170|34020|34164.4|34014.4|34170|34020|34164.4|34014.4|15
1624445030000|2021-06-23 10:43:50|34163.6|34013.6|34159.9|34009.9|34163.8|34013.8|34157.7|34007.7|26
1624445040000|2021-06-23 10:44:00|34160.3|34010.3|34169.9|34019.9|34171.9|34021.9|34159.6|34009.6|21
1624445050000|2021-06-23 10:44:10|34169|34019|34169.2|34019.2|34169.6|34019.6|34167|34017|34
1624445060000|2021-06-23 10:44:20|34168.8|34018.8|34179.4|34029.4|34179.4|34029.4|34168.8|34018.8|23
1624445070000|2021-06-23 10:44:30|34177.6|34027.6|34176.4|34026.4|34177.6|34027.6|34171.3|34021.3|29
1624445080000|2021-06-23 10:44:40|34176.5|34026.5|34181.6|34031.6|34181.6|34031.6|34175.3|34025.3|22
1624445090000|2021-06-23 10:44:50|34182.6|34032.6|34183.4|34033.4|34184.3|34034.3|34182.1|34032.1|17
1624445100000|2021-06-23 10:45:00|34183.2|34033.2|34212.3|34062.3|34216.1|34066.1|34180.2|34030.2|35
1624445110000|2021-06-23 10:45:10|34211.9|34061.9|34211.9|34061.9|34224.4|34074.4|34208.8|34058.8|35
1624445120000|2021-06-23 10:45:20|34211.6|34061.6|34212.1|34062.1|34219|34069|34205.7|34055.7|37
1624445130000|2021-06-23 10:45:30|34208.8|34058.8|34222.4|34072.4|34222.4|34072.4|34207.9|34057.9|36
1624445140000|2021-06-23 10:45:40|34222.2|34072.2|34222.3|34072.3|34224.3|34074.3|34220|34070|29
1624445150000|2021-06-23 10:45:50|34224.3|34074.3|34250.2|34100.2|34251.7|34101.7|34216.3|34066.3|33
1624445160000|2021-06-23 10:46:00|34248.9|34098.9|34270.5|34120.5|34274.7|34124.7|34248.5|34098.5|31
1624445170000|2021-06-23 10:46:10|34271.4|34121.4|34267.8|34117.8|34276.3|34126.3|34266.5|34116.5|31
1624445180000|2021-06-23 10:46:20|34265.5|34115.5|34250.6|34100.6|34265.5|34115.5|34242.7|34092.7|33
1624445190000|2021-06-23 10:46:30|34247.9|34097.9|34253.6|34103.6|34253.6|34103.6|34243.9|34093.9|35
1624445200000|2021-06-23 10:46:40|34253.3|34103.3|34240.5|34090.5|34253.3|34103.3|34240.5|34090.5|27
1624445210000|2021-06-23 10:46:50|34238.4|34088.4|34239.7|34089.7|34245.4|34095.4|34229.5|34079.5|38
1624445220000|2021-06-23 10:47:00|34236.8|34086.8|34227.7|34077.7|34237.9|34087.9|34227.7|34077.7|36
1624445230000|2021-06-23 10:47:10|34227.5|34077.5|34219.2|34069.2|34227.5|34077.5|34212.8|34062.8|35
1624445240000|2021-06-23 10:47:20|34220.3|34070.3|34213.7|34063.7|34223.3|34073.3|34213.1|34063.1|33
1624445250000|2021-06-23 10:47:30|34213.5|34063.5|34203.1|34053.1|34217.4|34067.4|34203.1|34053.1|27
1624445260000|2021-06-23 10:47:40|34205.8|34055.8|34213.4|34063.4|34221.5|34071.5|34205.6|34055.6|39
1624445270000|2021-06-23 10:47:50|34213|34063|34227.5|34077.5|34227.6|34077.6|34212.4|34062.4|36
1624445280000|2021-06-23 10:48:00|34227.2|34077.2|34228.7|34078.7|34230|34080|34222.4|34072.4|37
1624445290000|2021-06-23 10:48:10|34229.1|34079.1|34238.3|34088.3|34241.5|34091.5|34227.6|34077.6|35
1624445300000|2021-06-23 10:48:20|34238.2|34088.2|34235.2|34085.2|34240.9|34090.9|34229.4|34079.4|26
1624445310000|2021-06-23 10:48:30|34234.6|34084.6|34235.3|34085.3|34238.4|34088.4|34233.4|34083.4|26
1624445320000|2021-06-23 10:48:40|34235.5|34085.5|34241.1|34091.1|34242.8|34092.8|34234.2|34084.2|35
1624445330000|2021-06-23 10:48:50|34241.2|34091.2|34259.4|34109.4|34259.6|34109.6|34240.4|34090.4|29
1624445340000|2021-06-23 10:49:00|34258.2|34108.2|34266.3|34116.3|34267.9|34117.9|34257.6|34107.6|31
1624445350000|2021-06-23 10:49:10|34267.2|34117.2|34276.3|34126.3|34276.3|34126.3|34262.4|34112.4|34
1624445360000|2021-06-23 10:49:20|34276.8|34126.8|34278.3|34128.3|34293.9|34143.9|34272|34122|35
1624445370000|2021-06-23 10:49:30|34279.2|34129.2|34278.9|34128.9|34281.7|34131.7|34270|34120|38
1624445380000|2021-06-23 10:49:40|34279.4|34129.4|34274.7|34124.7|34279.8|34129.8|34270.4|34120.4|36
1624445390000|2021-06-23 10:49:50|34273|34123|34269.8|34119.8|34282.1|34132.1|34267.2|34117.2|36
1624445400000|2021-06-23 10:50:00|34270.8|34120.8|34266.4|34116.4|34280.7|34130.7|34265.3|34115.3|39
1624445410000|2021-06-23 10:50:10|34266.7|34116.7|34273.2|34123.2|34275.6|34125.6|34266.7|34116.7|39
1624445420000|2021-06-23 10:50:20|34273|34123|34258.6|34108.6|34273|34123|34258.4|34108.4|36
1624445430000|2021-06-23 10:50:30|34260.7|34110.7|34264.3|34114.3|34264.4|34114.4|34256.8|34106.8|24
1624445440000|2021-06-23 10:50:40|34263.9|34113.9|34262|34112|34267.7|34117.7|34262|34112|16
1624445450000|2021-06-23 10:50:50|34265.5|34115.5|34262.2|34112.2|34265.9|34115.9|34261.2|34111.2|30
1624445460000|2021-06-23 10:51:00|34262.3|34112.3|34254.4|34104.4|34263.6|34113.6|34251.6|34101.6|34
1624445470000|2021-06-23 10:51:10|34256.7|34106.7|34264.4|34114.4|34265.6|34115.6|34255|34105|32
1624445480000|2021-06-23 10:51:20|34265.2|34115.2|34277.5|34127.5|34280.6|34130.6|34264.4|34114.4|30
1624445490000|2021-06-23 10:51:30|34279.6|34129.6|34296.9|34146.9|34297|34147|34279.4|34129.4|29
1624445500000|2021-06-23 10:51:40|34297.2|34147.2|34294.6|34144.6|34301.1|34151.1|34292.7|34142.7|17
1624445510000|2021-06-23 10:51:50|34294.1|34144.1|34318.3|34168.3|34328.6|34178.6|34291.8|34141.8|34
1624445520000|2021-06-23 10:52:00|34318.1|34168.1|34323.8|34173.8|34326.4|34176.4|34312.8|34162.8|33
1624445530000|2021-06-23 10:52:10|34323.7|34173.7|34330.8|34180.8|34332.8|34182.8|34322.9|34172.9|30
1624445540000|2021-06-23 10:52:20|34331.3|34181.3|34329.5|34179.5|34334.3|34184.3|34324.3|34174.3|33
1624445550000|2021-06-23 10:52:30|34330.2|34180.2|34330.9|34180.9|34344.1|34194.1|34326.9|34176.9|31
1624445560000|2021-06-23 10:52:40|34330|34180|34330.2|34180.2|34333.4|34183.4|34325.5|34175.5|36
1624445570000|2021-06-23 10:52:50|34329.8|34179.8|34325.3|34175.3|34330.2|34180.2|34324.4|34174.4|18
1624445580000|2021-06-23 10:53:00|34325.5|34175.5|34321.4|34171.4|34326.1|34176.1|34321.4|34171.4|17
1624445590000|2021-06-23 10:53:10|34321.3|34171.3|34316.7|34166.7|34321.3|34171.3|34308.7|34158.7|19
1624445600000|2021-06-23 10:53:20|34316.3|34166.3|34309.2|34159.2|34321.3|34171.3|34307.7|34157.7|28
1624445610000|2021-06-23 10:53:30|34311.8|34161.8|34319.6|34169.6|34324.5|34174.5|34311.8|34161.8|37
1624445620000|2021-06-23 10:53:40|34319.7|34169.7|34311.6|34161.6|34321|34171|34311.6|34161.6|34
1624445630000|2021-06-23 10:53:50|34310.9|34160.9|34301.4|34151.4|34315.2|34165.2|34297.2|34147.2|34
1624445640000|2021-06-23 10:54:00|34301.6|34151.6|34295.5|34145.5|34305|34155|34295.3|34145.3|34
1624445650000|2021-06-23 10:54:10|34295.7|34145.7|34312|34162|34312.8|34162.8|34292.8|34142.8|30
1624445660000|2021-06-23 10:54:20|34314.7|34164.7|34308.1|34158.1|34318.2|34168.2|34303.3|34153.3|34
1624445670000|2021-06-23 10:54:30|34307.2|34157.2|34312.4|34162.4|34314.2|34164.2|34306.9|34156.9|20
1624445680000|2021-06-23 10:54:40|34310.8|34160.8|34304.1|34154.1|34312.6|34162.6|34302.5|34152.5|18
1624445690000|2021-06-23 10:54:50|34303.5|34153.5|34303.5|34153.5|34304.6|34154.6|34301.6|34151.6|19
1624445700000|2021-06-23 10:55:00|34303.6|34153.6|34307.6|34157.6|34313.4|34163.4|34303.6|34153.6|36
1624445710000|2021-06-23 10:55:10|34308|34158|34312.1|34162.1|34312.2|34162.2|34300.9|34150.9|23
1624445720000|2021-06-23 10:55:20|34312.2|34162.2|34321.1|34171.1|34322.8|34172.8|34312.2|34162.2|24
1624445730000|2021-06-23 10:55:30|34318.1|34168.1|34319.5|34169.5|34323.4|34173.4|34312.8|34162.8|32
1624445740000|2021-06-23 10:55:40|34319.7|34169.7|34326.7|34176.7|34326.8|34176.8|34319.7|34169.7|11
1624445750000|2021-06-23 10:55:50|34327.7|34177.7|34332.2|34182.2|34332.2|34182.2|34326.9|34176.9|16
1624445760000|2021-06-23 10:56:00|34331.5|34181.5|34349.8|34199.8|34351.6|34201.6|34331.5|34181.5|27
1624445770000|2021-06-23 10:56:10|34351.4|34201.4|34352|34202|34352.2|34202.2|34344.7|34194.7|33
1624445780000|2021-06-23 10:56:20|34349.5|34199.5|34355.7|34205.7|34357.3|34207.3|34345.6|34195.6|35
1624445790000|2021-06-23 10:56:30|34354.2|34204.2|34360.6|34210.6|34361|34211|34354.2|34204.2|30
1624445800000|2021-06-23 10:56:40|34359.6|34209.6|34360.6|34210.6|34363|34213|34357.9|34207.9|34
1624445810000|2021-06-23 10:56:50|34358.9|34208.9|34359.9|34209.9|34363.5|34213.5|34354.4|34204.4|32
1624445820000|2021-06-23 10:57:00|34361|34211|34364.4|34214.4|34377.3|34227.3|34359.7|34209.7|32
1624445830000|2021-06-23 10:57:10|34365.4|34215.4|34360.6|34210.6|34365.4|34215.4|34355.5|34205.5|35
1624445840000|2021-06-23 10:57:20|34363|34213|34348.8|34198.8|34363.2|34213.2|34340.7|34190.7|31
1624445850000|2021-06-23 10:57:30|34348.4|34198.4|34338.4|34188.4|34348.5|34198.5|34337.4|34187.4|28
1624445860000|2021-06-23 10:57:40|34336.1|34186.1|34318.9|34168.9|34340.2|34190.2|34318.9|34168.9|37
1624445870000|2021-06-23 10:57:50|34319.9|34169.9|34336.3|34186.3|34344.2|34194.2|34319.9|34169.9|35
1624445880000|2021-06-23 10:58:00|34337.3|34187.3|34342.5|34192.5|34342.9|34192.9|34335.9|34185.9|27
1624445890000|2021-06-23 10:58:10|34344.8|34194.8|34344.8|34194.8|34347|34197|34340.4|34190.4|28
1624445900000|2021-06-23 10:58:20|34343.4|34193.4|34331.4|34181.4|34344.8|34194.8|34329.1|34179.1|36
1624445910000|2021-06-23 10:58:30|34330.8|34180.8|34330.3|34180.3|34332.4|34182.4|34326.6|34176.6|24
1624445920000|2021-06-23 10:58:40|34330.7|34180.7|34316.5|34166.5|34331.6|34181.6|34316.5|34166.5|28
1624445930000|2021-06-23 10:58:50|34316.1|34166.1|34310.8|34160.8|34316.6|34166.6|34307.7|34157.7|24
1624445940000|2021-06-23 10:59:00|34310.9|34160.9|34325.2|34175.2|34325.2|34175.2|34306.2|34156.2|28
1624445950000|2021-06-23 10:59:10|34325.5|34175.5|34308|34158|34325.6|34175.6|34307.2|34157.2|32
1624445960000|2021-06-23 10:59:20|34308.6|34158.6|34308.6|34158.6|34312.5|34162.5|34306.7|34156.7|27
1624445970000|2021-06-23 10:59:30|34310.2|34160.2|34310.6|34160.6|34315.8|34165.8|34305.2|34155.2|24
1624445980000|2021-06-23 10:59:40|34311.4|34161.4|34295.1|34145.1|34311.4|34161.4|34295.1|34145.1|37
1624445990000|2021-06-23 10:59:50|34293.9|34143.9|34311.8|34161.8|34312|34162|34293.9|34143.9|32
1624446000000|2021-06-23 11:00:00|34310.8|34160.8|34331.5|34181.5|34331.5|34181.5|34306.4|34156.4|36
1624446010000|2021-06-23 11:00:10|34336.1|34186.1|34359.6|34209.6|34362.2|34212.2|34336.1|34186.1|37
1624446020000|2021-06-23 11:00:20|34358.7|34208.7|34396|34246|34396|34246|34358.7|34208.7|39
1624446030000|2021-06-23 11:00:30|34392.8|34242.8|34411.4|34261.4|34411.4|34261.4|34390.7|34240.7|40
1624446040000|2021-06-23 11:00:40|34409.2|34259.2|34424.9|34274.9|34427.7|34277.7|34404|34254|37
1624446050000|2021-06-23 11:00:50|34424.4|34274.4|34407.9|34257.9|34424.4|34274.4|34407.9|34257.9|31
1624446060000|2021-06-23 11:01:00|34408.1|34258.1|34435.1|34285.1|34435.1|34285.1|34404.7|34254.7|37
1624446070000|2021-06-23 11:01:10|34432.9|34282.9|34545.1|34395.1|34548.8|34398.8|34432.9|34282.9|37
1624446080000|2021-06-23 11:01:20|34548.5|34398.5|34546.8|34396.8|34551.9|34401.9|34538.3|34388.3|33
1624446090000|2021-06-23 11:01:30|34547.2|34397.2|34561.5|34411.5|34572.2|34422.2|34547.2|34397.2|30
1624446100000|2021-06-23 11:01:40|34561.9|34411.9|34508.7|34358.7|34561.9|34411.9|34508.7|34358.7|37
1624446110000|2021-06-23 11:01:50|34507.8|34357.8|34555.5|34405.5|34555.5|34405.5|34506.3|34356.3|39
1624446120000|2021-06-23 11:02:00|34557.6|34407.6|34572.5|34422.5|34582.8|34432.8|34557.6|34407.6|38
1624446130000|2021-06-23 11:02:10|34572.2|34422.2|34532.5|34382.5|34572.2|34422.2|34524.5|34374.5|38
1624446140000|2021-06-23 11:02:20|34531.8|34381.8|34527.4|34377.4|34533.1|34383.1|34527.3|34377.3|39
1624446150000|2021-06-23 11:02:30|34527.3|34377.3|34538|34388|34538|34388|34503.2|34353.2|37
1624446160000|2021-06-23 11:02:40|34539.1|34389.1|34528.5|34378.5|34539.1|34389.1|34522.4|34372.4|37
1624446170000|2021-06-23 11:02:50|34527.9|34377.9|34536.2|34386.2|34538.9|34388.9|34527.9|34377.9|34
1624446180000|2021-06-23 11:03:00|34535.9|34385.9|34515.8|34365.8|34535.9|34385.9|34503.9|34353.9|40
1624446190000|2021-06-23 11:03:10|34514.7|34364.7|34479.4|34329.4|34514.7|34364.7|34479.4|34329.4|35
1624446200000|2021-06-23 11:03:20|34478.6|34328.6|34460.6|34310.6|34481.4|34331.4|34460.6|34310.6|38
1624446210000|2021-06-23 11:03:30|34460.5|34310.5|34437.9|34287.9|34461.8|34311.8|34437.2|34287.2|39
1624446220000|2021-06-23 11:03:40|34436.5|34286.5|34434.8|34284.8|34449.1|34299.1|34430.8|34280.8|39
1624446230000|2021-06-23 11:03:50|34434.5|34284.5|34445.6|34295.6|34445.6|34295.6|34434.5|34284.5|32
1624446240000|2021-06-23 11:04:00|34444.3|34294.3|34432.2|34282.2|34446.3|34296.3|34432.2|34282.2|31
1624446250000|2021-06-23 11:04:10|34432.4|34282.4|34392.5|34242.5|34433.3|34283.3|34392.5|34242.5|36
1624446260000|2021-06-23 11:04:20|34391.3|34241.3|34364.5|34214.5|34391.3|34241.3|34364.4|34214.4|39
1624446270000|2021-06-23 11:04:30|34364.9|34214.9|34328|34178|34366.9|34216.9|34328|34178|35
1624446280000|2021-06-23 11:04:40|34328.4|34178.4|34247.2|34097.2|34328.4|34178.4|34242.7|34092.7|39
1624446290000|2021-06-23 11:04:50|34251.6|34101.6|34244.8|34094.8|34299.8|34149.8|34241.4|34091.4|40
1624446300000|2021-06-23 11:05:00|34245.9|34095.9|34221.9|34071.9|34249.9|34099.9|34178|34028|38
1624446310000|2021-06-23 11:05:10|34220|34070|34213.9|34063.9|34226.6|34076.6|34211.3|34061.3|36
1624446320000|2021-06-23 11:05:20|34216.5|34066.5|34255.3|34105.3|34260.5|34110.5|34208.5|34058.5|36
1624446330000|2021-06-23 11:05:30|34243.9|34093.9|34207.5|34057.5|34257.2|34107.2|34207.5|34057.5|38
1624446340000|2021-06-23 11:05:40|34208.3|34058.3|34213.1|34063.1|34218.3|34068.3|34204|34054|39
1624446350000|2021-06-23 11:05:50|34213|34063|34213.2|34063.2|34220.4|34070.4|34206.3|34056.3|37
1624446360000|2021-06-23 11:06:00|34215|34065|34208.1|34058.1|34216.9|34066.9|34197.2|34047.2|35
1624446370000|2021-06-23 11:06:10|34207.6|34057.6|34207.3|34057.3|34214.4|34064.4|34201.1|34051.1|33
1624446380000|2021-06-23 11:06:20|34208.6|34058.6|34229|34079|34249.5|34099.5|34208.6|34058.6|34
1624446390000|2021-06-23 11:06:30|34227.5|34077.5|34280.9|34130.9|34287.6|34137.6|34227.5|34077.5|37
1624446400000|2021-06-23 11:06:40|34279.5|34129.5|34238.7|34088.7|34281.6|34131.6|34237.8|34087.8|38
1624446410000|2021-06-23 11:06:50|34238.6|34088.6|34246|34096|34250.6|34100.6|34236.8|34086.8|34
1624446420000|2021-06-23 11:07:00|34246.7|34096.7|34241.6|34091.6|34251.3|34101.3|34239.2|34089.2|36
1624446430000|2021-06-23 11:07:10|34241.4|34091.4|34259.7|34109.7|34262|34112|34240.4|34090.4|33
1624446440000|2021-06-23 11:07:20|34259.3|34109.3|34247.4|34097.4|34262|34112|34246.8|34096.8|32
1624446450000|2021-06-23 11:07:30|34247.8|34097.8|34244.9|34094.9|34247.8|34097.8|34242.6|34092.6|26
1624446460000|2021-06-23 11:07:40|34245.9|34095.9|34240.5|34090.5|34255.2|34105.2|34240|34090|28
1624446470000|2021-06-23 11:07:50|34240|34090|34215.7|34065.7|34240|34090|34205.7|34055.7|33
1624446480000|2021-06-23 11:08:00|34215.8|34065.8|34199.5|34049.5|34215.8|34065.8|34199.5|34049.5|29
1624446490000|2021-06-23 11:08:10|34199.3|34049.3|34221|34071|34225|34075|34197.5|34047.5|34
1624446500000|2021-06-23 11:08:20|34220.6|34070.6|34227|34077|34236.7|34086.7|34213.5|34063.5|31
1624446510000|2021-06-23 11:08:30|34232.7|34082.7|34227.6|34077.6|34232.7|34082.7|34225.2|34075.2|11
1624446520000|2021-06-23 11:08:40|34226.9|34076.9|34226.8|34076.8|34228.2|34078.2|34216.9|34066.9|35
1624446530000|2021-06-23 11:08:50|34227|34077|34237.8|34087.8|34239.4|34089.4|34226.3|34076.3|31
1624446540000|2021-06-23 11:09:00|34236.7|34086.7|34243|34093|34244.7|34094.7|34236.3|34086.3|32
1624446550000|2021-06-23 11:09:10|34242.6|34092.6|34252.8|34102.8|34254.4|34104.4|34240.7|34090.7|31
1624446560000|2021-06-23 11:09:20|34255.2|34105.2|34279.9|34129.9|34284.7|34134.7|34254.9|34104.9|36
1624446570000|2021-06-23 11:09:30|34280.7|34130.7|34278.1|34128.1|34281.6|34131.6|34271.4|34121.4|30
1624446580000|2021-06-23 11:09:40|34278.4|34128.4|34276.7|34126.7|34279.2|34129.2|34275.2|34125.2|25
1624446590000|2021-06-23 11:09:50|34280.3|34130.3|34255.6|34105.6|34280.3|34130.3|34255.6|34105.6|23
1624446600000|2021-06-23 11:10:00|34254.2|34104.2|34256.7|34106.7|34256.7|34106.7|34239.2|34089.2|34
1624446610000|2021-06-23 11:10:10|34258|34108|34267.2|34117.2|34269.5|34119.5|34255.4|34105.4|34
1624446620000|2021-06-23 11:10:20|34267.7|34117.7|34236.4|34086.4|34268.8|34118.8|34236.4|34086.4|34
1624446630000|2021-06-23 11:10:30|34236|34086|34205.9|34055.9|34236|34086|34202.5|34052.5|37
1624446640000|2021-06-23 11:10:40|34205.5|34055.5|34187.2|34037.2|34215.6|34065.6|34186.9|34036.9|39
1624446650000|2021-06-23 11:10:50|34187.5|34037.5|34183.3|34033.3|34195.9|34045.9|34183.1|34033.1|36
1624446660000|2021-06-23 11:11:00|34184.1|34034.1|34186.4|34036.4|34187.4|34037.4|34180|34030|30
1624446670000|2021-06-23 11:11:10|34186.6|34036.6|34190.9|34040.9|34193.3|34043.3|34184.3|34034.3|36
1624446680000|2021-06-23 11:11:20|34186.1|34036.1|34179.1|34029.1|34192.6|34042.6|34178.6|34028.6|37
1624446690000|2021-06-23 11:11:30|34178.6|34028.6|34178.2|34028.2|34183.9|34033.9|34173.1|34023.1|34
1624446700000|2021-06-23 11:11:40|34179.3|34029.3|34195.9|34045.9|34195.9|34045.9|34178.8|34028.8|36
1624446710000|2021-06-23 11:11:50|34192.7|34042.7|34185.9|34035.9|34193|34043|34185.8|34035.8|24
1624446720000|2021-06-23 11:12:00|34186.7|34036.7|34190.4|34040.4|34191.5|34041.5|34185.7|34035.7|17
1624446730000|2021-06-23 11:12:10|34186.7|34036.7|34215.1|34065.1|34215.1|34065.1|34186.7|34036.7|23
1624446740000|2021-06-23 11:12:20|34212.1|34062.1|34212.6|34062.6|34222.6|34072.6|34202.1|34052.1|38
1624446750000|2021-06-23 11:12:30|34213.2|34063.2|34186.9|34036.9|34215.1|34065.1|34186.9|34036.9|37
1624446760000|2021-06-23 11:12:40|34186.7|34036.7|34187.3|34037.3|34189|34039|34175|34025|36
1624446770000|2021-06-23 11:12:50|34187.6|34037.6|34179.2|34029.2|34187.6|34037.6|34175.2|34025.2|36
1624446780000|2021-06-23 11:13:00|34176.4|34026.4|34180|34030|34186.5|34036.5|34174.5|34024.5|37
1624446790000|2021-06-23 11:13:10|34179.9|34029.9|34183|34033|34183.4|34033.4|34179.9|34029.9|34
1624446800000|2021-06-23 11:13:20|34183.1|34033.1|34178.1|34028.1|34183.1|34033.1|34177.3|34027.3|33
1624446810000|2021-06-23 11:13:30|34178.7|34028.7|34180.8|34030.8|34184.7|34034.7|34178.3|34028.3|30
1624446820000|2021-06-23 11:13:40|34182.1|34032.1|34170.9|34020.9|34182.1|34032.1|34167.7|34017.7|35
1624446830000|2021-06-23 11:13:50|34170.4|34020.4|34169.5|34019.5|34174.1|34024.1|34168.3|34018.3|22
1624446840000|2021-06-23 11:14:00|34168.3|34018.3|34175|34025|34181|34031|34168.3|34018.3|24
1624446850000|2021-06-23 11:14:10|34172.4|34022.4|34181.5|34031.5|34182.5|34032.5|34171|34021|35
1624446860000|2021-06-23 11:14:20|34182.5|34032.5|34172.2|34022.2|34183.6|34033.6|34168.9|34018.9|30
1624446870000|2021-06-23 11:14:30|34172.7|34022.7|34178.9|34028.9|34184.8|34034.8|34171.4|34021.4|35
1624446880000|2021-06-23 11:14:40|34176.9|34026.9|34172|34022|34177|34027|34170.4|34020.4|26
1624446890000|2021-06-23 11:14:50|34172.4|34022.4|34179.1|34029.1|34181.7|34031.7|34170.1|34020.1|21
1624446900000|2021-06-23 11:15:00|34182.6|34032.6|34163|34013|34182.8|34032.8|34163|34013|33
1624446910000|2021-06-23 11:15:10|34164.7|34014.7|34157.3|34007.3|34164.8|34014.8|34157|34007|21
1624446920000|2021-06-23 11:15:20|34157.2|34007.2|34164.5|34014.5|34164.6|34014.6|34154.2|34004.2|28
1624446930000|2021-06-23 11:15:30|34164.6|34014.6|34159.7|34009.7|34167.6|34017.6|34159.7|34009.7|30
1624446940000|2021-06-23 11:15:40|34160.8|34010.8|34158.7|34008.7|34160.8|34010.8|34158.6|34008.6|6
1624446950000|2021-06-23 11:15:50|34158|34008|34157.8|34007.8|34158|34008|34154.1|34004.1|21
1624446960000|2021-06-23 11:16:00|34157.9|34007.9|34174.6|34024.6|34174.6|34024.6|34157.4|34007.4|21
1624446970000|2021-06-23 11:16:10|34178.6|34028.6|34212.3|34062.3|34213.1|34063.1|34177|34027|32
1624446980000|2021-06-23 11:16:20|34213.6|34063.6|34195.8|34045.8|34216.5|34066.5|34189.4|34039.4|32
1624446990000|2021-06-23 11:16:30|34195.6|34045.6|34182.1|34032.1|34200.4|34050.4|34181.7|34031.7|32
1624447000000|2021-06-23 11:16:40|34182|34032|34179.8|34029.8|34183.7|34033.7|34179.2|34029.2|30
1624447010000|2021-06-23 11:16:50|34179.7|34029.7|34178.7|34028.7|34179.7|34029.7|34176.9|34026.9|18
1624447020000|2021-06-23 11:17:00|34178.4|34028.4|34171.8|34021.8|34178.9|34028.9|34171.8|34021.8|33
1624447030000|2021-06-23 11:17:10|34171.6|34021.6|34156.1|34006.1|34171.6|34021.6|34150.4|34000.4|32
1624447040000|2021-06-23 11:17:20|34158.7|34008.7|34148.9|33998.9|34158.7|34008.7|34136.9|33986.9|33
1624447050000|2021-06-23 11:17:30|34144.9|33994.9|34115.1|33965.1|34144.9|33994.9|34114.8|33964.8|31
1624447060000|2021-06-23 11:17:40|34114|33964|34088.7|33938.7|34114|33964|34068.8|33918.8|38
1624447070000|2021-06-23 11:17:50|34089.5|33939.5|34089.6|33939.6|34092.7|33942.7|34084.3|33934.3|33
1624447080000|2021-06-23 11:18:00|34089.8|33939.8|34089.2|33939.2|34099|33949|34089.2|33939.2|34
1624447090000|2021-06-23 11:18:10|34089.5|33939.5|34058.3|33908.3|34091.6|33941.6|34058.3|33908.3|36
1624447100000|2021-06-23 11:18:20|34057.1|33907.1|34057.5|33907.5|34068.6|33918.6|34055.9|33905.9|32
1624447110000|2021-06-23 11:18:30|34057.6|33907.6|34062.7|33912.7|34071.9|33921.9|34057.1|33907.1|35
1624447120000|2021-06-23 11:18:40|34063.4|33913.4|34062|33912|34063.4|33913.4|34060.7|33910.7|20
1624447130000|2021-06-23 11:18:50|34061|33911|34051.2|33901.2|34062|33912|34051.2|33901.2|25
1624447140000|2021-06-23 11:19:00|34049.4|33899.4|34030.8|33880.8|34049.4|33899.4|34026.2|33876.2|36
1624447150000|2021-06-23 11:19:10|34033.4|33883.4|34025.2|33875.2|34033.8|33883.8|34025.2|33875.2|24
1624447160000|2021-06-23 11:19:20|34025.4|33875.4|34032.8|33882.8|34034.6|33884.6|34017.5|33867.5|28
1624447170000|2021-06-23 11:19:30|34033|33883|34038.7|33888.7|34039.1|33889.1|34031.3|33881.3|31
1624447180000|2021-06-23 11:19:40|34038.8|33888.8|34042.5|33892.5|34044.4|33894.4|34033.9|33883.9|33
1624447190000|2021-06-23 11:19:50|34039.9|33889.9|34043.5|33893.5|34044.6|33894.6|34035.7|33885.7|36
1624447200000|2021-06-23 11:20:00|34038.4|33888.4|34017.1|33867.1|34038.4|33888.4|34017.1|33867.1|37
1624447210000|2021-06-23 11:20:10|34016.2|33866.2|33995.9|33845.9|34016.2|33866.2|33995.9|33845.9|36
1624447220000|2021-06-23 11:20:20|33996.3|33846.3|34000.4|33850.4|34008.6|33858.6|33995.1|33845.1|35
1624447230000|2021-06-23 11:20:30|33999.7|33849.7|33990.7|33840.7|34004.2|33854.2|33989.5|33839.5|38
1624447240000|2021-06-23 11:20:40|33991.6|33841.6|34005.3|33855.3|34008.1|33858.1|33991.1|33841.1|37
1624447250000|2021-06-23 11:20:50|34005.9|33855.9|34006.2|33856.2|34011.6|33861.6|34000.9|33850.9|36
1624447260000|2021-06-23 11:21:00|34004.4|33854.4|34035.3|33885.3|34040.7|33890.7|34004.4|33854.4|35
1624447270000|2021-06-23 11:21:10|34038|33888|34063.2|33913.2|34063.2|33913.2|34030.4|33880.4|37
1624447280000|2021-06-23 11:21:20|34066.8|33916.8|34055.6|33905.6|34067.4|33917.4|34050.6|33900.6|33
1624447290000|2021-06-23 11:21:30|34054.8|33904.8|34037.3|33887.3|34056.3|33906.3|34034.4|33884.4|34
1624447300000|2021-06-23 11:21:40|34035|33885|34033|33883|34039.4|33889.4|34032.6|33882.6|25
1624447310000|2021-06-23 11:21:50|34029.9|33879.9|34011.6|33861.6|34029.9|33879.9|34011.6|33861.6|24
1624447320000|2021-06-23 11:22:00|34008.2|33858.2|34023.4|33873.4|34023.4|33873.4|34008.2|33858.2|32
1624447330000|2021-06-23 11:22:10|34024.6|33874.6|34047.4|33897.4|34050.9|33900.9|34024.6|33874.6|30
1624447340000|2021-06-23 11:22:20|34046.9|33896.9|34057.4|33907.4|34058.3|33908.3|34039.9|33889.9|34
1624447350000|2021-06-23 11:22:30|34057.7|33907.7|34045.6|33895.6|34057.7|33907.7|34037.9|33887.9|37
1624447360000|2021-06-23 11:22:40|34045.7|33895.7|34057.7|33907.7|34057.7|33907.7|34030.9|33880.9|33
1624447370000|2021-06-23 11:22:50|34057.6|33907.6|34049.1|33899.1|34058|33908|34047.8|33897.8|28
1624447380000|2021-06-23 11:23:00|34049.6|33899.6|34040.2|33890.2|34058|33908|34040.2|33890.2|30
1624447390000|2021-06-23 11:23:10|34040.4|33890.4|34011.8|33861.8|34040.4|33890.4|34011.8|33861.8|35
1624447400000|2021-06-23 11:23:20|34010.2|33860.2|33998.7|33848.7|34010.2|33860.2|33993.9|33843.9|35
1624447410000|2021-06-23 11:23:30|33991.6|33841.6|33991.3|33841.3|33999.1|33849.1|33988.8|33838.8|35
1624447420000|2021-06-23 11:23:40|33990|33840|33996.8|33846.8|33997.2|33847.2|33986.5|33836.5|36
1624447430000|2021-06-23 11:23:50|33996.9|33846.9|33982.6|33832.6|33996.9|33846.9|33982.6|33832.6|29
1624447440000|2021-06-23 11:24:00|33982.4|33832.4|34001.3|33851.3|34003.3|33853.3|33982.4|33832.4|31
1624447450000|2021-06-23 11:24:10|34001.1|33851.1|34008.9|33858.9|34014.7|33864.7|33996|33846|31
1624447460000|2021-06-23 11:24:20|34010.9|33860.9|34013.9|33863.9|34013.9|33863.9|33993.2|33843.2|33
1624447470000|2021-06-23 11:24:30|34015.9|33865.9|34012.6|33862.6|34022.9|33872.9|34012|33862|24
1624447480000|2021-06-23 11:24:40|34015.1|33865.1|34009|33859|34018.6|33868.6|34007.1|33857.1|30
1624447490000|2021-06-23 11:24:50|34010.8|33860.8|34014.1|33864.1|34018.1|33868.1|34010.7|33860.7|26
1624447500000|2021-06-23 11:25:00|34014.3|33864.3|34016.5|33866.5|34020.6|33870.6|34011.7|33861.7|25
1624447510000|2021-06-23 11:25:10|34014.3|33864.3|34011|33861|34016.6|33866.6|34010.8|33860.8|21
1624447520000|2021-06-23 11:25:20|34010.9|33860.9|34024.3|33874.3|34025|33875|34010.9|33860.9|19
1624447530000|2021-06-23 11:25:30|34022.3|33872.3|34034.6|33884.6|34034.6|33884.6|34020.8|33870.8|26
1624447540000|2021-06-23 11:25:40|34035.4|33885.4|34033.2|33883.2|34039|33889|34032.2|33882.2|15
1624447550000|2021-06-23 11:25:50|34038.4|33888.4|34040.5|33890.5|34042.3|33892.3|34037.1|33887.1|28
1624447560000|2021-06-23 11:26:00|34042.1|33892.1|34043.5|33893.5|34044.2|33894.2|34038.6|33888.6|23
1624447570000|2021-06-23 11:26:10|34043|33893|34033|33883|34043.2|33893.2|34033|33883|23
1624447580000|2021-06-23 11:26:20|34031|33881|34031.4|33881.4|34032.9|33882.9|34021.7|33871.7|29
1624447590000|2021-06-23 11:26:30|34030|33880|34038.6|33888.6|34043.5|33893.5|34029.5|33879.5|27
1624447600000|2021-06-23 11:26:40|34038.8|33888.8|34042.5|33892.5|34044.3|33894.3|34038.8|33888.8|29
1624447610000|2021-06-23 11:26:50|34042.7|33892.7|34027.7|33877.7|34044.3|33894.3|34026.9|33876.9|29
1624447620000|2021-06-23 11:27:00|34028.6|33878.6|34028.2|33878.2|34033.4|33883.4|34027.5|33877.5|33
1624447630000|2021-06-23 11:27:10|34028.3|33878.3|34000|33850|34028.9|33878.9|33984|33834|36
1624447640000|2021-06-23 11:27:20|34000.1|33850.1|34001.6|33851.6|34006.6|33856.6|33996.2|33846.2|34
1624447650000|2021-06-23 11:27:30|34002|33852|34002.4|33852.4|34008.1|33858.1|34002|33852|27
1624447660000|2021-06-23 11:27:40|34002.6|33852.6|34008.8|33858.8|34009.1|33859.1|33998.9|33848.9|28
1624447670000|2021-06-23 11:27:50|34009.6|33859.6|33993.5|33843.5|34011.4|33861.4|33993.2|33843.2|28
1624447680000|2021-06-23 11:28:00|33993.3|33843.3|33979.4|33829.4|33993.5|33843.5|33979.4|33829.4|16
1624447690000|2021-06-23 11:28:10|33979.2|33829.2|33973.4|33823.4|33979.2|33829.2|33966.7|33816.7|34
1624447700000|2021-06-23 11:28:20|33972.8|33822.8|33966.5|33816.5|33972.8|33822.8|33950.9|33800.9|35
1624447710000|2021-06-23 11:28:30|33967.8|33817.8|33964.1|33814.1|33980.1|33830.1|33964.1|33814.1|39
1624447720000|2021-06-23 11:28:40|33960.7|33810.7|33957.3|33807.3|33963.7|33813.7|33947.9|33797.9|35
1624447730000|2021-06-23 11:28:50|33957|33807|33957.3|33807.3|33958.4|33808.4|33947.7|33797.7|37
1624447740000|2021-06-23 11:29:00|33956.7|33806.7|33963.4|33813.4|33965.5|33815.5|33956.3|33806.3|36
1624447750000|2021-06-23 11:29:10|33963.1|33813.1|33975.7|33825.7|33975.8|33825.8|33963.1|33813.1|31
1624447760000|2021-06-23 11:29:20|33975.1|33825.1|33972.3|33822.3|33975.1|33825.1|33966.7|33816.7|32
1624447770000|2021-06-23 11:29:30|33972.1|33822.1|33975.1|33825.1|33975.8|33825.8|33969.7|33819.7|33
1624447780000|2021-06-23 11:29:40|33974.8|33824.8|33962.7|33812.7|33974.9|33824.9|33956.4|33806.4|30
1624447790000|2021-06-23 11:29:50|33965.4|33815.4|33968.6|33818.6|33971.2|33821.2|33964.8|33814.8|34
1624447800000|2021-06-23 11:30:00|33968.7|33818.7|33977.3|33827.3|33977.3|33827.3|33966.6|33816.6|33
1624447810000|2021-06-23 11:30:10|33980.5|33830.5|33996.4|33846.4|33996.4|33846.4|33980.5|33830.5|37
1624447820000|2021-06-23 11:30:20|33997.3|33847.3|33993.4|33843.4|33999.5|33849.5|33988.8|33838.8|34
1624447830000|2021-06-23 11:30:30|33993|33843|33997.1|33847.1|33997.7|33847.7|33992.2|33842.2|27
1624447840000|2021-06-23 11:30:40|33997|33847|33971.8|33821.8|33997|33847|33970.6|33820.6|28
1624447850000|2021-06-23 11:30:50|33967.6|33817.6|33958.2|33808.2|33967.9|33817.9|33958.2|33808.2|20
1624447860000|2021-06-23 11:31:00|33955.6|33805.6|33951.4|33801.4|33955.6|33805.6|33947.5|33797.5|32
1624447870000|2021-06-23 11:31:10|33951.7|33801.7|33950.6|33800.6|33952.7|33802.7|33950.3|33800.3|28
1624447880000|2021-06-23 11:31:20|33950.4|33800.4|33953.1|33803.1|33956.1|33806.1|33948.7|33798.7|31
1624447890000|2021-06-23 11:31:30|33952.1|33802.1|33946.6|33796.6|33955.5|33805.5|33936.4|33786.4|34
1624447900000|2021-06-23 11:31:40|33946.5|33796.5|33944.3|33794.3|33946.5|33796.5|33941.3|33791.3|27
1624447910000|2021-06-23 11:31:50|33944.5|33794.5|33961.8|33811.8|33961.8|33811.8|33943.8|33793.8|40
1624447920000|2021-06-23 11:32:00|33961.9|33811.9|33948|33798|33962.6|33812.6|33947.4|33797.4|34
1624447930000|2021-06-23 11:32:10|33946.9|33796.9|33965.9|33815.9|33969.3|33819.3|33946.9|33796.9|36
1624447940000|2021-06-23 11:32:20|33970|33820|33995.4|33845.4|33995.6|33845.6|33968.9|33818.9|39
1624447950000|2021-06-23 11:32:30|33994.5|33844.5|33992.7|33842.7|33998.8|33848.8|33989.9|33839.9|32
1624447960000|2021-06-23 11:32:40|33996.3|33846.3|34000.6|33850.6|34001.3|33851.3|33995.7|33845.7|24
1624447970000|2021-06-23 11:32:50|34000.5|33850.5|33996.2|33846.2|34000.5|33850.5|33993|33843|27
1624447980000|2021-06-23 11:33:00|33996.1|33846.1|33998.6|33848.6|34003.7|33853.7|33995.5|33845.5|28
1624447990000|2021-06-23 11:33:10|33998.9|33848.9|33977.3|33827.3|33998.9|33848.9|33976.5|33826.5|34
1624448000000|2021-06-23 11:33:20|33975.9|33825.9|33976.7|33826.7|33976.8|33826.8|33974.7|33824.7|18
1624448010000|2021-06-23 11:33:30|33977.3|33827.3|33964.7|33814.7|33977.3|33827.3|33963.1|33813.1|25
1624448020000|2021-06-23 11:33:40|33965.3|33815.3|33962.7|33812.7|33965.3|33815.3|33962.2|33812.2|13
1624448030000|2021-06-23 11:33:50|33961.8|33811.8|33993.7|33843.7|33993.9|33843.9|33961.8|33811.8|25
1624448040000|2021-06-23 11:34:00|33994.2|33844.2|34005.7|33855.7|34006.8|33856.8|33993.6|33843.6|35
1624448050000|2021-06-23 11:34:10|34006.9|33856.9|34029.2|33879.2|34029.8|33879.8|34006.9|33856.9|33
1624448060000|2021-06-23 11:34:20|34031.5|33881.5|34043.3|33893.3|34043.3|33893.3|34031.5|33881.5|34
1624448070000|2021-06-23 11:34:30|34043.5|33893.5|34044.9|33894.9|34049.3|33899.3|34041.6|33891.6|35
1624448080000|2021-06-23 11:34:40|34045.2|33895.2|34038.1|33888.1|34047|33897|34038.1|33888.1|29
1624448090000|2021-06-23 11:34:50|34037.9|33887.9|34036.6|33886.6|34038.6|33888.6|34030.6|33880.6|29
1624448100000|2021-06-23 11:35:00|34037.2|33887.2|34035.9|33885.9|34039.5|33889.5|34033.1|33883.1|24
1624448110000|2021-06-23 11:35:10|34031.8|33881.8|34014.6|33864.6|34031.8|33881.8|34014.6|33864.6|28
1624448120000|2021-06-23 11:35:20|34014.4|33864.4|34011|33861|34014.6|33864.6|34007.8|33857.8|15
1624448130000|2021-06-23 11:35:30|34012.9|33862.9|34007.4|33857.4|34012.9|33862.9|34007.4|33857.4|25
1624448140000|2021-06-23 11:35:40|34008|33858|34010.5|33860.5|34011|33861|34005.8|33855.8|16
1624448150000|2021-06-23 11:35:50|34013.7|33863.7|34027|33877|34027|33877|34013.7|33863.7|29
1624448160000|2021-06-23 11:36:00|34024.7|33874.7|34030.8|33880.8|34031.6|33881.6|34024.3|33874.3|20
1624448170000|2021-06-23 11:36:10|34031.4|33881.4|34031.9|33881.9|34032|33882|34023.5|33873.5|29
1624448180000|2021-06-23 11:36:20|34031.6|33881.6|34032.7|33882.7|34037.5|33887.5|34031.1|33881.1|24
1624448190000|2021-06-23 11:36:30|34032.6|33882.6|34032|33882|34032.7|33882.7|34032|33882|4
1624448200000|2021-06-23 11:36:40|34031.9|33881.9|34046.6|33896.6|34047.7|33897.7|34031.9|33881.9|16
1624448210000|2021-06-23 11:36:50|34045.8|33895.8|34047.6|33897.6|34049.1|33899.1|34045.3|33895.3|28
1624448220000|2021-06-23 11:37:00|34047.8|33897.8|34065.5|33915.5|34066.7|33916.7|34047.1|33897.1|30
1624448230000|2021-06-23 11:37:10|34065.7|33915.7|34057.4|33907.4|34066.7|33916.7|34056.2|33906.2|27
1624448240000|2021-06-23 11:37:20|34056.4|33906.4|34062.7|33912.7|34064.1|33914.1|34054.9|33904.9|30
1624448250000|2021-06-23 11:37:30|34063.3|33913.3|34052.2|33902.2|34065.3|33915.3|34051.2|33901.2|32
1624448260000|2021-06-23 11:37:40|34051.4|33901.4|34050.4|33900.4|34051.4|33901.4|34048.8|33898.8|24
1624448270000|2021-06-23 11:37:50|34050.5|33900.5|34050.4|33900.4|34053.5|33903.5|34048.8|33898.8|26
1624448280000|2021-06-23 11:38:00|34050.6|33900.6|34057.6|33907.6|34059.6|33909.6|34049.7|33899.7|29
1624448290000|2021-06-23 11:38:10|34057.3|33907.3|34058.2|33908.2|34058.2|33908.2|34056.8|33906.8|14
1624448300000|2021-06-23 11:38:20|34057.3|33907.3|34053.2|33903.2|34058|33908|34048.4|33898.4|16
1624448310000|2021-06-23 11:38:30|34053.9|33903.9|34055.2|33905.2|34055.2|33905.2|34053.9|33903.9|12
1624448320000|2021-06-23 11:38:40|34055.6|33905.6|34044.2|33894.2|34056.6|33906.6|34042.8|33892.8|17
1624448330000|2021-06-23 11:38:50|34045|33895|34045.6|33895.6|34047.5|33897.5|34044.2|33894.2|16
1624448340000|2021-06-23 11:39:00|34045.7|33895.7|34042.9|33892.9|34046.4|33896.4|34042.3|33892.3|16
1624448350000|2021-06-23 11:39:10|34042.7|33892.7|34044.3|33894.3|34044.4|33894.4|34042.7|33892.7|13
1624448360000|2021-06-23 11:39:20|34043.9|33893.9|34066.9|33916.9|34066.9|33916.9|34043.8|33893.8|25
1624448370000|2021-06-23 11:39:30|34068|33918|34084.1|33934.1|34092.5|33942.5|34063.5|33913.5|36
1624448380000|2021-06-23 11:39:40|34086.3|33936.3|34076.2|33926.2|34086.3|33936.3|34075.1|33925.1|34
1624448390000|2021-06-23 11:39:50|34075.8|33925.8|34081.6|33931.6|34082.5|33932.5|34075.3|33925.3|34
1624448400000|2021-06-23 11:40:00|34083.4|33933.4|34060.7|33910.7|34084|33934|34059.4|33909.4|34
1624448410000|2021-06-23 11:40:10|34060.8|33910.8|34066.6|33916.6|34066.8|33916.8|34060.8|33910.8|34
1624448420000|2021-06-23 11:40:20|34069|33919|34071.6|33921.6|34074.1|33924.1|34065.6|33915.6|35
1624448430000|2021-06-23 11:40:30|34072.8|33922.8|34070.6|33920.6|34072.8|33922.8|34067.4|33917.4|26
1624448440000|2021-06-23 11:40:40|34071.1|33921.1|34072|33922|34072.8|33922.8|34067.9|33917.9|31
1624448450000|2021-06-23 11:40:50|34070.5|33920.5|34066.7|33916.7|34070.5|33920.5|34065.7|33915.7|27
1624448460000|2021-06-23 11:41:00|34067.6|33917.6|34071.5|33921.5|34072|33922|34067.6|33917.6|29
1624448470000|2021-06-23 11:41:10|34070.9|33920.9|34055.9|33905.9|34070.9|33920.9|34055|33905|31
1624448480000|2021-06-23 11:41:20|34056|33906|34056.1|33906.1|34056.4|33906.4|34055|33905|33
1624448490000|2021-06-23 11:41:30|34056.2|33906.2|34047.3|33897.3|34056.2|33906.2|34046.4|33896.4|22
1624448500000|2021-06-23 11:41:40|34047.9|33897.9|34031.7|33881.7|34048|33898|34029.9|33879.9|36
1624448510000|2021-06-23 11:41:50|34031.9|33881.9|34035.1|33885.1|34035.1|33885.1|34029.8|33879.8|24
1624448520000|2021-06-23 11:42:00|34034.3|33884.3|34035.4|33885.4|34039.6|33889.6|34033.8|33883.8|35
1624448530000|2021-06-23 11:42:10|34034.6|33884.6|34037.9|33887.9|34038|33888|34034.6|33884.6|26
1624448540000|2021-06-23 11:42:20|34038.1|33888.1|34059.2|33909.2|34059.2|33909.2|34038|33888|25
1624448550000|2021-06-23 11:42:30|34059.1|33909.1|34048|33898|34059.1|33909.1|34045.7|33895.7|37
1624448560000|2021-06-23 11:42:40|34050.7|33900.7|34039.1|33889.1|34050.7|33900.7|34038.4|33888.4|33
1624448570000|2021-06-23 11:42:50|34039|33889|34017.6|33867.6|34039|33889|34016.6|33866.6|32
1624448580000|2021-06-23 11:43:00|34016.7|33866.7|34017.9|33867.9|34023.3|33873.3|34016.7|33866.7|28
1624448590000|2021-06-23 11:43:10|34017|33867|34015.9|33865.9|34020.4|33870.4|34015.5|33865.5|28
1624448600000|2021-06-23 11:43:20|34015.5|33865.5|34009.3|33859.3|34017.1|33867.1|34006.9|33856.9|28
1624448610000|2021-06-23 11:43:30|34011.5|33861.5|34013.9|33863.9|34013.9|33863.9|34006.4|33856.4|25
1624448620000|2021-06-23 11:43:40|34012.4|33862.4|34008.9|33858.9|34016.4|33866.4|34008.9|33858.9|28
1624448630000|2021-06-23 11:43:50|34008.5|33858.5|34006.8|33856.8|34011|33861|34005.3|33855.3|20
1624448640000|2021-06-23 11:44:00|34007.1|33857.1|34011.5|33861.5|34012.7|33862.7|34006.5|33856.5|22
1624448650000|2021-06-23 11:44:10|34010|33860|34010.4|33860.4|34011.5|33861.5|34008.8|33858.8|15
1624448660000|2021-06-23 11:44:20|34008.5|33858.5|34019.5|33869.5|34019.5|33869.5|34006.7|33856.7|23
1624448670000|2021-06-23 11:44:30|34019.6|33869.6|34037.4|33887.4|34037.4|33887.4|34017.8|33867.8|25
1624448680000|2021-06-23 11:44:40|34042.4|33892.4|34047.3|33897.3|34047.8|33897.8|34040.5|33890.5|30
1624448690000|2021-06-23 11:44:50|34044.6|33894.6|34053.9|33903.9|34053.9|33903.9|34036.6|33886.6|36
1624448700000|2021-06-23 11:45:00|34054|33904|34034.6|33884.6|34057.3|33907.3|34033.5|33883.5|39
1624448710000|2021-06-23 11:45:10|34034.4|33884.4|34017.1|33867.1|34034.4|33884.4|34016.4|33866.4|29
1624448720000|2021-06-23 11:45:20|34017|33867|34014.1|33864.1|34017|33867|34013.4|33863.4|26
1624448730000|2021-06-23 11:45:30|34014.2|33864.2|34013.2|33863.2|34014.3|33864.3|34012.4|33862.4|22
1624448740000|2021-06-23 11:45:40|34012.9|33862.9|33980.8|33830.8|34028.4|33878.4|33980.8|33830.8|32
1624448750000|2021-06-23 11:45:50|33980.7|33830.7|33965|33815|33980.7|33830.7|33961.3|33811.3|35
1624448760000|2021-06-23 11:46:00|33965.1|33815.1|34017.5|33867.5|34022.9|33872.9|33965.1|33815.1|37
1624448770000|2021-06-23 11:46:10|34017|33867|33994.3|33844.3|34017|33867|33994.3|33844.3|34
1624448780000|2021-06-23 11:46:20|33991.9|33841.9|33988.4|33838.4|33991.9|33841.9|33979.5|33829.5|36
1624448790000|2021-06-23 11:46:30|33989.8|33839.8|33983|33833|33990.4|33840.4|33976.5|33826.5|34
1624448800000|2021-06-23 11:46:40|33983.4|33833.4|33992.5|33842.5|33992.9|33842.9|33981|33831|33
1624448810000|2021-06-23 11:46:50|33992.9|33842.9|33998.8|33848.8|34006.9|33856.9|33992.9|33842.9|27
1624448820000|2021-06-23 11:47:00|34009|33859|33976.3|33826.3|34009|33859|33975.2|33825.2|32
1624448830000|2021-06-23 11:47:10|33975.9|33825.9|33983.9|33833.9|33986.7|33836.7|33975.5|33825.5|27
1624448840000|2021-06-23 11:47:20|33980.2|33830.2|33980.1|33830.1|33981.8|33831.8|33980|33830|10
1624448850000|2021-06-23 11:47:30|33979.6|33829.6|33993.5|33843.5|33993.5|33843.5|33979.6|33829.6|30
1624448860000|2021-06-23 11:47:40|33994.8|33844.8|33992.7|33842.7|34011.1|33861.1|33990.1|33840.1|36
1624448870000|2021-06-23 11:47:50|33992.3|33842.3|33988.9|33838.9|33993.9|33843.9|33986.3|33836.3|32
1624448880000|2021-06-23 11:48:00|33987.8|33837.8|34007.5|33857.5|34007.5|33857.5|33987.2|33837.2|36
1624448890000|2021-06-23 11:48:10|34005.6|33855.6|33995.3|33845.3|34011.3|33861.3|33995.3|33845.3|30
1624448900000|2021-06-23 11:48:20|33997.6|33847.6|33993.3|33843.3|33999.6|33849.6|33990.8|33840.8|26
1624448910000|2021-06-23 11:48:30|33995|33845|34000.3|33850.3|34000.7|33850.7|33995|33845|24
1624448920000|2021-06-23 11:48:40|34003|33853|34005.4|33855.4|34010.3|33860.3|34003|33853|23
1624448930000|2021-06-23 11:48:50|34004.9|33854.9|34007.1|33857.1|34008.9|33858.9|34004.9|33854.9|17
1624448940000|2021-06-23 11:49:00|34008.2|33858.2|34013.5|33863.5|34020.9|33870.9|34006.8|33856.8|32
1624448950000|2021-06-23 11:49:10|34011.3|33861.3|34017.4|33867.4|34019.3|33869.3|34011.3|33861.3|22
1624448960000|2021-06-23 11:49:20|34017|33867|34024.5|33874.5|34031.5|33881.5|34012.3|33862.3|32
1624448970000|2021-06-23 11:49:30|34025.1|33875.1|34036.3|33886.3|34039.6|33889.6|34025.1|33875.1|30
1624448980000|2021-06-23 11:49:40|34035.5|33885.5|34028.4|33878.4|34035.5|33885.5|34028.4|33878.4|30
1624448990000|2021-06-23 11:49:50|34029.5|33879.5|34046.7|33896.7|34046.7|33896.7|34027.5|33877.5|32
1624449000000|2021-06-23 11:50:00|34046.8|33896.8|34047.2|33897.2|34055.8|33905.8|34040.7|33890.7|32
1624449010000|2021-06-23 11:50:10|34048.5|33898.5|34044.7|33894.7|34049.9|33899.9|34042.9|33892.9|24
1624449020000|2021-06-23 11:50:20|34045.1|33895.1|34039.8|33889.8|34045.1|33895.1|34037.4|33887.4|32
1624449030000|2021-06-23 11:50:30|34038.2|33888.2|34039.8|33889.8|34041.1|33891.1|34033.6|33883.6|37
1624449040000|2021-06-23 11:50:40|34039.5|33889.5|34039.2|33889.2|34047.7|33897.7|34037.5|33887.5|29
1624449050000|2021-06-23 11:50:50|34042.4|33892.4|34050.5|33900.5|34051.5|33901.5|34041.8|33891.8|30
1624449060000|2021-06-23 11:51:00|34050|33900|34041.7|33891.7|34053.9|33903.9|34041.7|33891.7|30
1624449070000|2021-06-23 11:51:10|34039.7|33889.7|34034.9|33884.9|34039.7|33889.7|34034.7|33884.7|31
1624449080000|2021-06-23 11:51:20|34034.3|33884.3|34033.4|33883.4|34039.6|33889.6|34029.4|33879.4|32
1624449090000|2021-06-23 11:51:30|34032|33882|34009.3|33859.3|34048.7|33898.7|34009.3|33859.3|39
1624449100000|2021-06-23 11:51:40|34009.9|33859.9|34006.9|33856.9|34015.3|33865.3|34004.8|33854.8|30
1624449110000|2021-06-23 11:51:50|34006.2|33856.2|34007|33857|34008.8|33858.8|34005.3|33855.3|34
1624449120000|2021-06-23 11:52:00|34006.7|33856.7|34023.5|33873.5|34025.6|33875.6|34004.7|33854.7|31
1624449130000|2021-06-23 11:52:10|34024.4|33874.4|34027|33877|34033.1|33883.1|34022.4|33872.4|29
1624449140000|2021-06-23 11:52:20|34025.3|33875.3|34031.1|33881.1|34037.6|33887.6|34022.4|33872.4|35
1624449150000|2021-06-23 11:52:30|34028.1|33878.1|34021.6|33871.6|34028.9|33878.9|34017.4|33867.4|31
1624449160000|2021-06-23 11:52:40|34028.2|33878.2|34031.5|33881.5|34034.5|33884.5|34022.4|33872.4|32
1624449170000|2021-06-23 11:52:50|34034.9|33884.9|34025.6|33875.6|34036.1|33886.1|34025.1|33875.1|35
1624449180000|2021-06-23 11:53:00|34025.8|33875.8|34026.1|33876.1|34039.7|33889.7|34023.2|33873.2|37
1624449190000|2021-06-23 11:53:10|34024.7|33874.7|34032.8|33882.8|34032.8|33882.8|34021.4|33871.4|36
1624449200000|2021-06-23 11:53:20|34032.5|33882.5|34021.8|33871.8|34034.7|33884.7|34020.7|33870.7|33
1624449210000|2021-06-23 11:53:30|34021.9|33871.9|34038.6|33888.6|34038.6|33888.6|34021.9|33871.9|29
1624449220000|2021-06-23 11:53:40|34039.3|33889.3|34033.9|33883.9|34040.4|33890.4|34026|33876|36
1624449230000|2021-06-23 11:53:50|34033.5|33883.5|34028.4|33878.4|34033.8|33883.8|34021.5|33871.5|38
1624449240000|2021-06-23 11:54:00|34026.4|33876.4|34023.8|33873.8|34031.2|33881.2|34018.5|33868.5|27
1624449250000|2021-06-23 11:54:10|34022.9|33872.9|34028|33878|34028|33878|34016.7|33866.7|32
1624449260000|2021-06-23 11:54:20|34024.1|33874.1|34026.3|33876.3|34032.9|33882.9|34022.3|33872.3|31
1624449270000|2021-06-23 11:54:30|34023.4|33873.4|34028.2|33878.2|34031.5|33881.5|34022.4|33872.4|21
1624449280000|2021-06-23 11:54:40|34030.4|33880.4|34032.7|33882.7|34034.2|33884.2|34024.3|33874.3|34
1624449290000|2021-06-23 11:54:50|34030.6|33880.6|34029.6|33879.6|34034.3|33884.3|34026.1|33876.1|35
1624449300000|2021-06-23 11:55:00|34028.6|33878.6|34035.4|33885.4|34039.2|33889.2|34028.6|33878.6|28
1624449310000|2021-06-23 11:55:10|34034.4|33884.4|34035.1|33885.1|34038.6|33888.6|34029.2|33879.2|28
1624449320000|2021-06-23 11:55:20|34036.5|33886.5|34045.9|33895.9|34045.9|33895.9|34036.2|33886.2|11
1624449330000|2021-06-23 11:55:30|34044.8|33894.8|34055.1|33905.1|34055.1|33905.1|34040.8|33890.8|23
1624449340000|2021-06-23 11:55:40|34056.1|33906.1|34056.7|33906.7|34058.3|33908.3|34056.1|33906.1|13
1624449350000|2021-06-23 11:55:50|34057.1|33907.1|34055.3|33905.3|34057.6|33907.6|34052.5|33902.5|30
1624449360000|2021-06-23 11:56:00|34055.4|33905.4|34044.8|33894.8|34055.7|33905.7|34044.8|33894.8|35
1624449370000|2021-06-23 11:56:10|34046|33896|34041.8|33891.8|34046.5|33896.5|34040.4|33890.4|31
1624449380000|2021-06-23 11:56:20|34042|33892|34036.2|33886.2|34043.6|33893.6|34035.8|33885.8|29
1624449390000|2021-06-23 11:56:30|34036.1|33886.1|34031.2|33881.2|34036.3|33886.3|34031.2|33881.2|21
1624449400000|2021-06-23 11:56:40|34028.9|33878.9|34026.8|33876.8|34031.2|33881.2|34023.3|33873.3|29
1624449410000|2021-06-23 11:56:50|34026.3|33876.3|34028.2|33878.2|34029.1|33879.1|34023|33873|22
1624449420000|2021-06-23 11:57:00|34027.7|33877.7|34027.9|33877.9|34029.1|33879.1|34026.5|33876.5|13
1624449430000|2021-06-23 11:57:10|34026.5|33876.5|34027.2|33877.2|34027.8|33877.8|34025.6|33875.6|16
1624449440000|2021-06-23 11:57:20|34027.3|33877.3|34026.4|33876.4|34028.8|33878.8|34025.6|33875.6|16
1624449450000|2021-06-23 11:57:30|34025.4|33875.4|34016.7|33866.7|34026.2|33876.2|34013.6|33863.6|23
1624449460000|2021-06-23 11:57:40|34016.5|33866.5|34017.4|33867.4|34017.6|33867.6|34010.8|33860.8|31
1624449470000|2021-06-23 11:57:50|34016.9|33866.9|34016.5|33866.5|34018|33868|34015.3|33865.3|21
1624449480000|2021-06-23 11:58:00|34016.6|33866.6|34021.4|33871.4|34023.7|33873.7|34016.4|33866.4|35
1624449490000|2021-06-23 11:58:10|34021.6|33871.6|34020.5|33870.5|34022.7|33872.7|34019.2|33869.2|36
1624449500000|2021-06-23 11:58:20|34020.2|33870.2|34011.5|33861.5|34020.2|33870.2|34008.9|33858.9|31
1624449510000|2021-06-23 11:58:30|34017|33867|34011.9|33861.9|34023.3|33873.3|34009.3|33859.3|33
1624449520000|2021-06-23 11:58:40|34011.7|33861.7|34009.9|33859.9|34018.9|33868.9|34009.9|33859.9|30
1624449530000|2021-06-23 11:58:50|34010.1|33860.1|34020.2|33870.2|34029.8|33879.8|34007.7|33857.7|28
1624449540000|2021-06-23 11:59:00|34019.9|33869.9|34023.4|33873.4|34023.4|33873.4|34015.4|33865.4|30
1624449550000|2021-06-23 11:59:10|34024.7|33874.7|34019.3|33869.3|34028.5|33878.5|34017.8|33867.8|32
1624449560000|2021-06-23 11:59:20|34022|33872|34023.3|33873.3|34023.5|33873.5|34015.6|33865.6|36
1624449570000|2021-06-23 11:59:30|34022.7|33872.7|34024.5|33874.5|34027.2|33877.2|34021.2|33871.2|30
1624449580000|2021-06-23 11:59:40|34024.6|33874.6|34024.3|33874.3|34026.8|33876.8|34022.5|33872.5|28
1624449590000|2021-06-23 11:59:50|34022.8|33872.8|34015.9|33865.9|34024.8|33874.8|34012|33862|32
1624449600000|2021-06-23 12:00:00|34016.4|33866.4|34008|33858|34016.4|33866.4|34004|33854|16
1624449610000|2021-06-23 12:00:10|34007.8|33857.8|34001.5|33851.5|34007.8|33857.8|34001|33851|35
1624449620000|2021-06-23 12:00:20|34002.7|33852.7|33973.4|33823.4|34003|33853|33972.6|33822.6|31
1624449630000|2021-06-23 12:00:30|33973.5|33823.5|33967.7|33817.7|33977.6|33827.6|33967.7|33817.7|33
1624449640000|2021-06-23 12:00:40|33968.7|33818.7|33952|33802|33969.5|33819.5|33951.6|33801.6|28
1624449650000|2021-06-23 12:00:50|33951.6|33801.6|33951.7|33801.7|33953.6|33803.6|33951.6|33801.6|19
1624449660000|2021-06-23 12:01:00|33951.5|33801.5|33992.6|33842.6|33992.6|33842.6|33942.9|33792.9|36
1624449670000|2021-06-23 12:01:10|33990.8|33840.8|34027.3|33877.3|34036.1|33886.1|33990.8|33840.8|36
1624449680000|2021-06-23 12:01:20|34029.9|33879.9|34069.1|33919.1|34071.2|33921.2|34029.7|33879.7|36
1624449690000|2021-06-23 12:01:30|34080.1|33930.1|34077.8|33927.8|34083.5|33933.5|34047.9|33897.9|35
1624449700000|2021-06-23 12:01:40|34077.5|33927.5|34095.4|33945.4|34097.3|33947.3|34077.5|33927.5|38
1624449710000|2021-06-23 12:01:50|34097.7|33947.7|34099.2|33949.2|34101.4|33951.4|34095.5|33945.5|33
1624449720000|2021-06-23 12:02:00|34099.3|33949.3|34118.1|33968.1|34133.3|33983.3|34098.3|33948.3|36
1624449730000|2021-06-23 12:02:10|34112.5|33962.5|34106.4|33956.4|34112.8|33962.8|34104.3|33954.3|34
1624449740000|2021-06-23 12:02:20|34106.3|33956.3|34122.5|33972.5|34123.1|33973.1|34094.9|33944.9|23
1624449750000|2021-06-23 12:02:30|34120.3|33970.3|34122.8|33972.8|34122.8|33972.8|34112.3|33962.3|34
1624449760000|2021-06-23 12:02:40|34122.7|33972.7|34114.5|33964.5|34122.7|33972.7|34113.6|33963.6|30
1624449770000|2021-06-23 12:02:50|34114.6|33964.6|34083.9|33933.9|34114.6|33964.6|34083.2|33933.2|35
1624449780000|2021-06-23 12:03:00|34081.7|33931.7|34066.5|33916.5|34081.7|33931.7|34056.3|33906.3|26
1624449790000|2021-06-23 12:03:10|34067.6|33917.6|34095.4|33945.4|34095.4|33945.4|34067.6|33917.6|39
1624449800000|2021-06-23 12:03:20|34097.4|33947.4|34098.8|33948.8|34099.6|33949.6|34093.4|33943.4|31
1624449810000|2021-06-23 12:03:30|34100.3|33950.3|34123.8|33973.8|34123.8|33973.8|34094.6|33944.6|38
1624449820000|2021-06-23 12:03:40|34124.1|33974.1|34120|33970|34125.8|33975.8|34117.8|33967.8|36
1624449830000|2021-06-23 12:03:50|34121.8|33971.8|34120.3|33970.3|34125.7|33975.7|34119.9|33969.9|24
1624449840000|2021-06-23 12:04:00|34120|33970|34132.5|33982.5|34133.2|33983.2|34120|33970|37
1624449850000|2021-06-23 12:04:10|34138.2|33988.2|34107.2|33957.2|34146.1|33996.1|34107.2|33957.2|37
1624449860000|2021-06-23 12:04:20|34104.6|33954.6|34075.1|33925.1|34104.7|33954.7|34073|33923|29
1624449870000|2021-06-23 12:04:30|34075.2|33925.2|34061.1|33911.1|34084|33934|34059.6|33909.6|34
1624449880000|2021-06-23 12:04:40|34060.9|33910.9|34070.1|33920.1|34079.8|33929.8|34056.7|33906.7|39
1624449890000|2021-06-23 12:04:50|34068.3|33918.3|34073.1|33923.1|34080.7|33930.7|34062.3|33912.3|34
1624449900000|2021-06-23 12:05:00|34072.7|33922.7|34082.7|33932.7|34082.9|33932.9|34067.8|33917.8|31
1624449910000|2021-06-23 12:05:10|34082.5|33932.5|34092.6|33942.6|34094.4|33944.4|34080.9|33930.9|33
1624449920000|2021-06-23 12:05:20|34091.5|33941.5|34092.8|33942.8|34095.4|33945.4|34087.6|33937.6|32
1624449930000|2021-06-23 12:05:30|34090.2|33940.2|34091.7|33941.7|34093.3|33943.3|34084.1|33934.1|32
1624449940000|2021-06-23 12:05:40|34085.3|33935.3|34068.1|33918.1|34090.7|33940.7|34068.1|33918.1|34
1624449950000|2021-06-23 12:05:50|34067.2|33917.2|34069.5|33919.5|34072.6|33922.6|34066.3|33916.3|34
1624449960000|2021-06-23 12:06:00|34068.4|33918.4|34047.1|33897.1|34068.4|33918.4|34034.3|33884.3|35
1624449970000|2021-06-23 12:06:10|34045.2|33895.2|34014.5|33864.5|34045.2|33895.2|34003.9|33853.9|30
1624449980000|2021-06-23 12:06:20|34017.6|33867.6|34021.2|33871.2|34021.2|33871.2|34013.9|33863.9|32
1624449990000|2021-06-23 12:06:30|34022.6|33872.6|34000.6|33850.6|34026.5|33876.5|34000|33850|35
1624450000000|2021-06-23 12:06:40|34000.2|33850.2|33995.6|33845.6|34002.4|33852.4|33995.6|33845.6|27
1624450010000|2021-06-23 12:06:50|33994.9|33844.9|33993.6|33843.6|34001.8|33851.8|33990.2|33840.2|36
1624450020000|2021-06-23 12:07:00|33994.1|33844.1|34003.3|33853.3|34003.7|33853.7|33992.8|33842.8|35
1624450030000|2021-06-23 12:07:10|34003.2|33853.2|33999|33849|34004.3|33854.3|33997.4|33847.4|32
1624450040000|2021-06-23 12:07:20|33998.3|33848.3|33987|33837|33998.3|33848.3|33984.3|33834.3|37
1624450050000|2021-06-23 12:07:30|33985.6|33835.6|33976.4|33826.4|33985.6|33835.6|33962.2|33812.2|38
1624450060000|2021-06-23 12:07:40|33977|33827|33982.9|33832.9|33994.2|33844.2|33977|33827|38
1624450070000|2021-06-23 12:07:50|33983|33833|33972.1|33822.1|33983|33833|33971.9|33821.9|29
1624450080000|2021-06-23 12:08:00|33972.2|33822.2|33985.1|33835.1|33985.8|33835.8|33970.9|33820.9|34
1624450090000|2021-06-23 12:08:10|33987|33837|33968.9|33818.9|33988.9|33838.9|33962|33812|34
1624450100000|2021-06-23 12:08:20|33969.6|33819.6|33966.2|33816.2|33973.7|33823.7|33965.3|33815.3|35
1624450110000|2021-06-23 12:08:30|33965.8|33815.8|33964.9|33814.9|33966.1|33816.1|33964.1|33814.1|25
1624450120000|2021-06-23 12:08:40|33963.8|33813.8|33957.4|33807.4|33963.9|33813.9|33956.3|33806.3|25
1624450130000|2021-06-23 12:08:50|33957.1|33807.1|33949.4|33799.4|33957.1|33807.1|33947.4|33797.4|28
1624450140000|2021-06-23 12:09:00|33948.7|33798.7|33957.3|33807.3|33958.2|33808.2|33947.9|33797.9|25
1624450150000|2021-06-23 12:09:10|33957.2|33807.2|33956.7|33806.7|33958.3|33808.3|33955.1|33805.1|24
1624450160000|2021-06-23 12:09:20|33956.8|33806.8|33954.6|33804.6|33956.8|33806.8|33951.6|33801.6|29
1624450170000|2021-06-23 12:09:30|33954.3|33804.3|33954|33804|33956.8|33806.8|33951.4|33801.4|32
1624450180000|2021-06-23 12:09:40|33953.8|33803.8|33953.2|33803.2|33955.8|33805.8|33950.5|33800.5|30
1624450190000|2021-06-23 12:09:50|33951.2|33801.2|33950.3|33800.3|33956.5|33806.5|33950.3|33800.3|28
1624450200000|2021-06-23 12:10:00|33950.8|33800.8|33948.7|33798.7|33953.6|33803.6|33943.1|33793.1|27
1624450210000|2021-06-23 12:10:10|33949.7|33799.7|33952.5|33802.5|33953|33803|33946.1|33796.1|31
1624450220000|2021-06-23 12:10:20|33951.4|33801.4|33971.1|33821.1|33971.1|33821.1|33951.4|33801.4|29
1624450230000|2021-06-23 12:10:30|33971|33821|33961.3|33811.3|33972.1|33822.1|33961|33811|30
1624450240000|2021-06-23 12:10:40|33961|33811|33960.8|33810.8|33962.5|33812.5|33958.3|33808.3|36
1624450250000|2021-06-23 12:10:50|33964.6|33814.6|33963.9|33813.9|33964.8|33814.8|33963.1|33813.1|29
1624450260000|2021-06-23 12:11:00|33963.8|33813.8|33974.2|33824.2|33974.8|33824.8|33962.6|33812.6|31
1624450270000|2021-06-23 12:11:10|33974.5|33824.5|33969.3|33819.3|33976.9|33826.9|33963.7|33813.7|37
1624450280000|2021-06-23 12:11:20|33970.6|33820.6|33967.6|33817.6|33970.6|33820.6|33960.8|33810.8|35
1624450290000|2021-06-23 12:11:30|33967.7|33817.7|33972.4|33822.4|33972.4|33822.4|33967.7|33817.7|37
1624450300000|2021-06-23 12:11:40|33972.5|33822.5|33969.2|33819.2|33974.8|33824.8|33969.2|33819.2|26
1624450310000|2021-06-23 12:11:50|33969.4|33819.4|33970.8|33820.8|33976.1|33826.1|33965.3|33815.3|35
1624450320000|2021-06-23 12:12:00|33970.9|33820.9|33973.6|33823.6|33979.9|33829.9|33970.9|33820.9|31
1624450330000|2021-06-23 12:12:10|33972.5|33822.5|34005.6|33855.6|34006.4|33856.4|33971.7|33821.7|34
1624450340000|2021-06-23 12:12:20|34007.1|33857.1|34023.5|33873.5|34023.7|33873.7|34007.1|33857.1|37
1624450350000|2021-06-23 12:12:30|34023.4|33873.4|34034.2|33884.2|34034.2|33884.2|34020.2|33870.2|30
1624450360000|2021-06-23 12:12:40|34033.4|33883.4|34027.4|33877.4|34033.9|33883.9|34020.1|33870.1|36
1624450370000|2021-06-23 12:12:50|34027.5|33877.5|34024.4|33874.4|34028.4|33878.4|34023.4|33873.4|24
1624450380000|2021-06-23 12:13:00|34024.6|33874.6|34017.3|33867.3|34027.5|33877.5|34015|33865|33
1624450390000|2021-06-23 12:13:10|34015.9|33865.9|34034.7|33884.7|34035.4|33885.4|34015.9|33865.9|29
1624450400000|2021-06-23 12:13:20|34034.4|33884.4|34028.9|33878.9|34035.1|33885.1|34027.8|33877.8|26
1624450410000|2021-06-23 12:13:30|34029.3|33879.3|34011.1|33861.1|34029.3|33879.3|34011.1|33861.1|24
1624450420000|2021-06-23 12:13:40|34009.1|33859.1|34016.1|33866.1|34016.1|33866.1|34006.5|33856.5|32
1624450430000|2021-06-23 12:13:50|34015.4|33865.4|34021.9|33871.9|34024.3|33874.3|34008.6|33858.6|30
1624450440000|2021-06-23 12:14:00|34019.3|33869.3|34023.6|33873.6|34024.7|33874.7|34019.3|33869.3|30
1624450450000|2021-06-23 12:14:10|34023.4|33873.4|34023.8|33873.8|34025.5|33875.5|34022.7|33872.7|32
1624450460000|2021-06-23 12:14:20|34023.7|33873.7|34034.8|33884.8|34041|33891|34019|33869|36
1624450470000|2021-06-23 12:14:30|34034|33884|34036.2|33886.2|34041|33891|34033.6|33883.6|28
1624450480000|2021-06-23 12:14:40|34037.1|33887.1|34028.7|33878.7|34041.8|33891.8|34027.2|33877.2|37
1624450490000|2021-06-23 12:14:50|34030.5|33880.5|34022.9|33872.9|34030.5|33880.5|34022.2|33872.2|33
1624450500000|2021-06-23 12:15:00|34023.3|33873.3|34039.7|33889.7|34039.8|33889.8|34023.3|33873.3|31
1624450510000|2021-06-23 12:15:10|34039.2|33889.2|34041.5|33891.5|34042.3|33892.3|34038.8|33888.8|25
1624450520000|2021-06-23 12:15:20|34041.4|33891.4|34042.3|33892.3|34044.7|33894.7|34041|33891|30
1624450530000|2021-06-23 12:15:30|34042.6|33892.6|34044.6|33894.6|34046.4|33896.4|34041.2|33891.2|30
1624450540000|2021-06-23 12:15:40|34044.9|33894.9|34065.7|33915.7|34067.2|33917.2|34042|33892|29
1624450550000|2021-06-23 12:15:50|34066.4|33916.4|34072.4|33922.4|34084.8|33934.8|34065.6|33915.6|35
1624450560000|2021-06-23 12:16:00|34071.3|33921.3|34054.5|33904.5|34072.2|33922.2|34054.4|33904.4|33
1624450570000|2021-06-23 12:16:10|34052|33902|34049.5|33899.5|34053.3|33903.3|34046.4|33896.4|24
1624450580000|2021-06-23 12:16:20|34049.4|33899.4|34039.8|33889.8|34050.1|33900.1|34039.8|33889.8|24
1624450590000|2021-06-23 12:16:30|34038.8|33888.8|34032.3|33882.3|34039|33889|34029.7|33879.7|22
1624450600000|2021-06-23 12:16:40|34031.5|33881.5|34041.2|33891.2|34044.6|33894.6|34031|33881|29
1624450610000|2021-06-23 12:16:50|34037.9|33887.9|34027.2|33877.2|34039|33889|34027|33877|33
1624450620000|2021-06-23 12:17:00|34027.1|33877.1|34025.1|33875.1|34027.3|33877.3|34024.4|33874.4|30
1624450630000|2021-06-23 12:17:10|34024.4|33874.4|34014.9|33864.9|34025.6|33875.6|34014.5|33864.5|25
1624450640000|2021-06-23 12:17:20|34015.4|33865.4|34009.1|33859.1|34015.5|33865.5|34008.6|33858.6|23
1624450650000|2021-06-23 12:17:30|34009.6|33859.6|34012.1|33862.1|34017.5|33867.5|34009.6|33859.6|34
1624450660000|2021-06-23 12:17:40|34011.9|33861.9|34016.4|33866.4|34017.7|33867.7|34010.9|33860.9|28
1624450670000|2021-06-23 12:17:50|34016.9|33866.9|34022.6|33872.6|34023.9|33873.9|34015.1|33865.1|30
1624450680000|2021-06-23 12:18:00|34022.7|33872.7|34019.7|33869.7|34023.5|33873.5|34019|33869|27
1624450690000|2021-06-23 12:18:10|34020|33870|34036.8|33886.8|34037.2|33887.2|34020|33870|25
1624450700000|2021-06-23 12:18:20|34036.5|33886.5|34045.2|33895.2|34045.5|33895.5|34035.9|33885.9|25
1624450710000|2021-06-23 12:18:30|34046.4|33896.4|34043.2|33893.2|34046.4|33896.4|34043.2|33893.2|35
1624450720000|2021-06-23 12:18:40|34043.4|33893.4|34043.7|33893.7|34051.3|33901.3|34042.7|33892.7|31
1624450730000|2021-06-23 12:18:50|34043.5|33893.5|34062.6|33912.6|34062.6|33912.6|34043.3|33893.3|19
1624450740000|2021-06-23 12:19:00|34062|33912|34061.5|33911.5|34062.2|33912.2|34048.5|33898.5|33
1624450750000|2021-06-23 12:19:10|34061.7|33911.7|34062.4|33912.4|34062.4|33912.4|34061.2|33911.2|7
1624450760000|2021-06-23 12:19:20|34063.3|33913.3|34055.4|33905.4|34063.3|33913.3|34055.4|33905.4|21
1624450770000|2021-06-23 12:19:30|34054.9|33904.9|34054.5|33904.5|34056.6|33906.6|34046.7|33896.7|27
1624450780000|2021-06-23 12:19:40|34054.1|33904.1|34066.7|33916.7|34066.7|33916.7|34054|33904|27
1624450790000|2021-06-23 12:19:50|34065.2|33915.2|34067|33917|34068.9|33918.9|34063.3|33913.3|24
1624450800000|2021-06-23 12:20:00|34065.9|33915.9|34059.9|33909.9|34066.7|33916.7|34059.3|33909.3|31
1624450810000|2021-06-23 12:20:10|34061.1|33911.1|34058.2|33908.2|34061.1|33911.1|34053.1|33903.1|20
1624450820000|2021-06-23 12:20:20|34057.1|33907.1|34062.6|33912.6|34063.2|33913.2|34053.7|33903.7|15
1624450830000|2021-06-23 12:20:30|34062.5|33912.5|34070.3|33920.3|34070.8|33920.8|34059.3|33909.3|26
1624450840000|2021-06-23 12:20:40|34070.1|33920.1|34088.5|33938.5|34092|33942|34069.7|33919.7|27
1624450850000|2021-06-23 12:20:50|34089|33939|34088.8|33938.8|34090.4|33940.4|34086.5|33936.5|20
1624450860000|2021-06-23 12:21:00|34088.9|33938.9|34078.7|33928.7|34093.7|33943.7|34072.2|33922.2|37
1624450870000|2021-06-23 12:21:10|34076.4|33926.4|34090.2|33940.2|34090.3|33940.3|34075.5|33925.5|26
1624450880000|2021-06-23 12:21:20|34091|33941|34090.2|33940.2|34096.1|33946.1|34090.2|33940.2|35
1624450890000|2021-06-23 12:21:30|34092.1|33942.1|34101.2|33951.2|34101.2|33951.2|34089.2|33939.2|35
1624450900000|2021-06-23 12:21:40|34102.6|33952.6|34127.3|33977.3|34128.5|33978.5|34102.6|33952.6|35
1624450910000|2021-06-23 12:21:50|34127.4|33977.4|34134|33984|34134.4|33984.4|34122.3|33972.3|32
1624450920000|2021-06-23 12:22:00|34134.2|33984.2|34119.8|33969.8|34135.6|33985.6|34119.5|33969.5|32
1624450930000|2021-06-23 12:22:10|34120|33970|34112.7|33962.7|34121.1|33971.1|34112.2|33962.2|24
1624450940000|2021-06-23 12:22:20|34112.8|33962.8|34116.3|33966.3|34120.2|33970.2|34111.6|33961.6|14
1624450950000|2021-06-23 12:22:30|34116.7|33966.7|34128.4|33978.4|34128.6|33978.6|34112|33962|24
1624450960000|2021-06-23 12:22:40|34128.3|33978.3|34130.6|33980.6|34130.9|33980.9|34124.3|33974.3|37
1624450970000|2021-06-23 12:22:50|34129|33979|34140.2|33990.2|34140.2|33990.2|34126.1|33976.1|28
1624450980000|2021-06-23 12:23:00|34139.4|33989.4|34178.8|34028.8|34178.8|34028.8|34139.4|33989.4|37
1624450990000|2021-06-23 12:23:10|34180.1|34030.1|34152.1|34002.1|34181.1|34031.1|34147.4|33997.4|33
1624451000000|2021-06-23 12:23:20|34153.2|34003.2|34157.8|34007.8|34158.7|34008.7|34151.4|34001.4|27
1624451010000|2021-06-23 12:23:30|34158.3|34008.3|34152.9|34002.9|34159|34009|34152|34002|32
1624451020000|2021-06-23 12:23:40|34153.1|34003.1|34142.9|33992.9|34157.5|34007.5|34142.3|33992.3|35
1624451030000|2021-06-23 12:23:50|34143|33993|34136.8|33986.8|34144.2|33994.2|34134.5|33984.5|36
1624451040000|2021-06-23 12:24:00|34137|33987|34130.9|33980.9|34137.4|33987.4|34121.3|33971.3|38
1624451050000|2021-06-23 12:24:10|34130.7|33980.7|34135.3|33985.3|34135.3|33985.3|34130.4|33980.4|29
1624451060000|2021-06-23 12:24:20|34133.6|33983.6|34142|33992|34145.2|33995.2|34133.6|33983.6|35
1624451070000|2021-06-23 12:24:30|34141.7|33991.7|34153.4|34003.4|34155.2|34005.2|34141.5|33991.5|36
1624451080000|2021-06-23 12:24:40|34152.8|34002.8|34152.5|34002.5|34152.9|34002.9|34144.1|33994.1|34
1624451090000|2021-06-23 12:24:50|34152.8|34002.8|34165.5|34015.5|34165.5|34015.5|34150.8|34000.8|30
1624451100000|2021-06-23 12:25:00|34165.3|34015.3|34166.4|34016.4|34168.3|34018.3|34160.4|34010.4|34
1624451110000|2021-06-23 12:25:10|34165.8|34015.8|34174.9|34024.9|34174.9|34024.9|34164.7|34014.7|28
1624451120000|2021-06-23 12:25:20|34173.6|34023.6|34197.1|34047.1|34205.5|34055.5|34173.6|34023.6|36
1624451130000|2021-06-23 12:25:30|34196.6|34046.6|34207.9|34057.9|34207.9|34057.9|34192.8|34042.8|25
1624451140000|2021-06-23 12:25:40|34209.5|34059.5|34199|34049|34221.1|34071.1|34197|34047|36
1624451150000|2021-06-23 12:25:50|34198.3|34048.3|34183.8|34033.8|34198.8|34048.8|34182.7|34032.7|31
1624451160000|2021-06-23 12:26:00|34183.2|34033.2|34196.1|34046.1|34196.6|34046.6|34183.2|34033.2|36
1624451170000|2021-06-23 12:26:10|34196.2|34046.2|34209|34059|34211.4|34061.4|34196.2|34046.2|28
1624451180000|2021-06-23 12:26:20|34208.7|34058.7|34212.4|34062.4|34212.4|34062.4|34207.5|34057.5|32
1624451190000|2021-06-23 12:26:30|34212.3|34062.3|34202.9|34052.9|34212.8|34062.8|34199|34049|34
1624451200000|2021-06-23 12:26:40|34203|34053|34201.1|34051.1|34208.3|34058.3|34199.5|34049.5|27
1624451210000|2021-06-23 12:26:50|34201|34051|34211|34061|34211|34061|34199.3|34049.3|29
1624451220000|2021-06-23 12:27:00|34207.9|34057.9|34184.1|34034.1|34207.9|34057.9|34184.1|34034.1|36
1624451230000|2021-06-23 12:27:10|34185.4|34035.4|34202.1|34052.1|34202.1|34052.1|34182.2|34032.2|28
1624451240000|2021-06-23 12:27:20|34202|34052|34204.9|34054.9|34207.4|34057.4|34201.2|34051.2|36
1624451250000|2021-06-23 12:27:30|34207.3|34057.3|34227.1|34077.1|34229.7|34079.7|34207.3|34057.3|30
1624451260000|2021-06-23 12:27:40|34227.4|34077.4|34215.7|34065.7|34229.5|34079.5|34212.6|34062.6|36
1624451270000|2021-06-23 12:27:50|34214.6|34064.6|34219.2|34069.2|34220|34070|34211.2|34061.2|36
1624451280000|2021-06-23 12:28:00|34223.7|34073.7|34201.7|34051.7|34223.7|34073.7|34201.7|34051.7|34
1624451290000|2021-06-23 12:28:10|34201.4|34051.4|34213.4|34063.4|34213.4|34063.4|34200.2|34050.2|37
1624451300000|2021-06-23 12:28:20|34213.6|34063.6|34190.4|34040.4|34214.9|34064.9|34189.8|34039.8|34
1624451310000|2021-06-23 12:28:30|34190.3|34040.3|34194.9|34044.9|34196.1|34046.1|34189.6|34039.6|31
1624451320000|2021-06-23 12:28:40|34201.7|34051.7|34213.6|34063.6|34213.8|34063.8|34196.7|34046.7|33
1624451330000|2021-06-23 12:28:50|34212.7|34062.7|34201.3|34051.3|34212.7|34062.7|34200.5|34050.5|31
1624451340000|2021-06-23 12:29:00|34198.5|34048.5|34197.7|34047.7|34202.1|34052.1|34196.1|34046.1|36
1624451350000|2021-06-23 12:29:10|34196.4|34046.4|34188.9|34038.9|34198.1|34048.1|34182|34032|38
1624451360000|2021-06-23 12:29:20|34188.4|34038.4|34172.9|34022.9|34188.4|34038.4|34172.9|34022.9|32
1624451370000|2021-06-23 12:29:30|34172|34022|34174.6|34024.6|34174.6|34024.6|34162|34012|36
1624451380000|2021-06-23 12:29:40|34174.9|34024.9|34162.9|34012.9|34174.9|34024.9|34160.9|34010.9|30
1624451390000|2021-06-23 12:29:50|34162.2|34012.2|34184.2|34034.2|34186.4|34036.4|34162.2|34012.2|36
1624451400000|2021-06-23 12:30:00|34184.7|34034.7|34180.3|34030.3|34187.7|34037.7|34177.1|34027.1|36
1624451410000|2021-06-23 12:30:10|34180.8|34030.8|34181.8|34031.8|34184|34034|34178.7|34028.7|37
1624451420000|2021-06-23 12:30:20|34181.9|34031.9|34183.5|34033.5|34185.7|34035.7|34181.9|34031.9|32
1624451430000|2021-06-23 12:30:30|34182.9|34032.9|34164.9|34014.9|34184.4|34034.4|34164.9|34014.9|31
1624451440000|2021-06-23 12:30:40|34165.3|34015.3|34168|34018|34168.4|34018.4|34161.3|34011.3|31
1624451450000|2021-06-23 12:30:50|34168.1|34018.1|34172|34022|34178.5|34028.5|34164.9|34014.9|35
1624451460000|2021-06-23 12:31:00|34172.5|34022.5|34177.8|34027.8|34178.3|34028.3|34171.4|34021.4|34
1624451470000|2021-06-23 12:31:10|34178.8|34028.8|34179.4|34029.4|34182|34032|34177.2|34027.2|27
1624451480000|2021-06-23 12:31:20|34182.7|34032.7|34222.4|34072.4|34222.4|34072.4|34179.4|34029.4|33
1624451490000|2021-06-23 12:31:30|34221.8|34071.8|34241.5|34091.5|34251.7|34101.7|34220.9|34070.9|30
1624451500000|2021-06-23 12:31:40|34243.8|34093.8|34239.5|34089.5|34243.8|34093.8|34234.4|34084.4|33
1624451510000|2021-06-23 12:31:50|34238.8|34088.8|34249.7|34099.7|34253.7|34103.7|34238.7|34088.7|35
1624451520000|2021-06-23 12:32:00|34249.8|34099.8|34257.1|34107.1|34265.3|34115.3|34248.4|34098.4|37
1624451530000|2021-06-23 12:32:10|34256.9|34106.9|34244.8|34094.8|34256.9|34106.9|34241.9|34091.9|37
1624451540000|2021-06-23 12:32:20|34244.7|34094.7|34231.2|34081.2|34248.1|34098.1|34230.7|34080.7|36
1624451550000|2021-06-23 12:32:30|34231.5|34081.5|34237|34087|34242.6|34092.6|34225.3|34075.3|38
1624451560000|2021-06-23 12:32:40|34236.8|34086.8|34253.7|34103.7|34254|34104|34230.1|34080.1|38
1624451570000|2021-06-23 12:32:50|34253.3|34103.3|34246.6|34096.6|34256.4|34106.4|34244.1|34094.1|36
1624451580000|2021-06-23 12:33:00|34244.5|34094.5|34243.3|34093.3|34245.9|34095.9|34232.8|34082.8|36
1624451590000|2021-06-23 12:33:10|34243.1|34093.1|34244|34094|34246.4|34096.4|34242.2|34092.2|32
1624451600000|2021-06-23 12:33:20|34243.2|34093.2|34233.4|34083.4|34245.3|34095.3|34230.7|34080.7|29
1624451610000|2021-06-23 12:33:30|34233.7|34083.7|34236.9|34086.9|34237.8|34087.8|34233.5|34083.5|22
1624451620000|2021-06-23 12:33:40|34238.5|34088.5|34239.6|34089.6|34243.5|34093.5|34238.5|34088.5|28
1624451630000|2021-06-23 12:33:50|34239.5|34089.5|34241.7|34091.7|34244.1|34094.1|34236.9|34086.9|22
1624451640000|2021-06-23 12:34:00|34241.9|34091.9|34254.6|34104.6|34256.9|34106.9|34241.7|34091.7|25
1624451650000|2021-06-23 12:34:10|34255.9|34105.9|34251|34101|34256.5|34106.5|34251|34101|28
1624451660000|2021-06-23 12:34:20|34251.6|34101.6|34241.3|34091.3|34251.6|34101.6|34241.2|34091.2|26
1624451670000|2021-06-23 12:34:30|34241.9|34091.9|34231.3|34081.3|34242.6|34092.6|34229.6|34079.6|33
1624451680000|2021-06-23 12:34:40|34231.2|34081.2|34224.6|34074.6|34231.4|34081.4|34221.5|34071.5|27
1624451690000|2021-06-23 12:34:50|34220.1|34070.1|34223.7|34073.7|34227.2|34077.2|34216|34066|36
1624451700000|2021-06-23 12:35:00|34223.9|34073.9|34228.4|34078.4|34228.4|34078.4|34223.4|34073.4|33
1624451710000|2021-06-23 12:35:10|34228|34078|34244.2|34094.2|34244.3|34094.3|34226.5|34076.5|34
1624451720000|2021-06-23 12:35:20|34244.4|34094.4|34241|34091|34252.4|34102.4|34241|34091|38
1624451730000|2021-06-23 12:35:30|34240.7|34090.7|34239.6|34089.6|34241.1|34091.1|34229.2|34079.2|34
1624451740000|2021-06-23 12:35:40|34238.6|34088.6|34222.5|34072.5|34238.6|34088.6|34217.5|34067.5|35
1624451750000|2021-06-23 12:35:50|34222.4|34072.4|34213.8|34063.8|34222.8|34072.8|34213.7|34063.7|30
1624451760000|2021-06-23 12:36:00|34213.3|34063.3|34188.4|34038.4|34214.1|34064.1|34188.4|34038.4|36
1624451770000|2021-06-23 12:36:10|34189|34039|34194.8|34044.8|34200.1|34050.1|34188|34038|38
1624451780000|2021-06-23 12:36:20|34193.1|34043.1|34179.1|34029.1|34193.1|34043.1|34178.1|34028.1|37
1624451790000|2021-06-23 12:36:30|34179.3|34029.3|34166.9|34016.9|34179.3|34029.3|34165.9|34015.9|35
1624451800000|2021-06-23 12:36:40|34166.4|34016.4|34166.3|34016.3|34169.6|34019.6|34164.3|34014.3|29
1624451810000|2021-06-23 12:36:50|34166.2|34016.2|34163.9|34013.9|34168|34018|34163.2|34013.2|31
1624451820000|2021-06-23 12:37:00|34164.2|34014.2|34168.7|34018.7|34169.5|34019.5|34160.8|34010.8|29
1624451830000|2021-06-23 12:37:10|34168.8|34018.8|34171.6|34021.6|34178.1|34028.1|34168.3|34018.3|26
1624451840000|2021-06-23 12:37:20|34169.8|34019.8|34161|34011|34169.9|34019.9|34159.6|34009.6|32
1624451850000|2021-06-23 12:37:30|34160.7|34010.7|34163.6|34013.6|34166.9|34016.9|34159.6|34009.6|31
1624451860000|2021-06-23 12:37:40|34163.9|34013.9|34160.4|34010.4|34164.3|34014.3|34159.1|34009.1|30
1624451870000|2021-06-23 12:37:50|34160.5|34010.5|34163.5|34013.5|34168.4|34018.4|34158.3|34008.3|31
1624451880000|2021-06-23 12:38:00|34162.5|34012.5|34156.3|34006.3|34162.5|34012.5|34156.3|34006.3|17
1624451890000|2021-06-23 12:38:10|34156.4|34006.4|34123.7|33973.7|34157.3|34007.3|34123.7|33973.7|33
1624451900000|2021-06-23 12:38:20|34125.1|33975.1|34113.4|33963.4|34128|33978|34112.9|33962.9|33
1624451910000|2021-06-23 12:38:30|34117.4|33967.4|34126|33976|34131.7|33981.7|34111.6|33961.6|39
1624451920000|2021-06-23 12:38:40|34125.3|33975.3|34082.4|33932.4|34125.3|33975.3|34081.6|33931.6|36
1624451930000|2021-06-23 12:38:50|34082.2|33932.2|34095.2|33945.2|34099.3|33949.3|34082.2|33932.2|36
1624451940000|2021-06-23 12:39:00|34093.5|33943.5|34054.3|33904.3|34093.5|33943.5|34054.3|33904.3|37
1624451950000|2021-06-23 12:39:10|34054.2|33904.2|34064.7|33914.7|34068.7|33918.7|34054.2|33904.2|37
1624451960000|2021-06-23 12:39:20|34064.9|33914.9|34075.2|33925.2|34084|33934|34061|33911|37
1624451970000|2021-06-23 12:39:30|34076.7|33926.7|34068.7|33918.7|34076.7|33926.7|34064.2|33914.2|38
1624451980000|2021-06-23 12:39:40|34069|33919|34085|33935|34090.1|33940.1|34068.1|33918.1|32
1624451990000|2021-06-23 12:39:50|34088.2|33938.2|34096.3|33946.3|34097.4|33947.4|34085.3|33935.3|35
1624452000000|2021-06-23 12:40:00|34096.2|33946.2|34115.1|33965.1|34115.1|33965.1|34095.7|33945.7|37
1624452010000|2021-06-23 12:40:10|34114|33964|34106.9|33956.9|34127.1|33977.1|34105.7|33955.7|32
1624452020000|2021-06-23 12:40:20|34107|33957|34097.7|33947.7|34109.8|33959.8|34097.7|33947.7|29
1624452030000|2021-06-23 12:40:30|34097.4|33947.4|34089.2|33939.2|34097.7|33947.7|34088.9|33938.9|25
1624452040000|2021-06-23 12:40:40|34089.6|33939.6|34084|33934|34089.6|33939.6|34084|33934|25
1624452050000|2021-06-23 12:40:50|34084.5|33934.5|34082.8|33932.8|34087|33937|34080.7|33930.7|26
1624452060000|2021-06-23 12:41:00|34082.2|33932.2|34086.5|33936.5|34086.5|33936.5|34080|33930|30
1624452070000|2021-06-23 12:41:10|34085.9|33935.9|34082.8|33932.8|34088|33938|34078.5|33928.5|31
1624452080000|2021-06-23 12:41:20|34084.8|33934.8|34087.4|33937.4|34088.3|33938.3|34084.3|33934.3|30
1624452090000|2021-06-23 12:41:30|34087.1|33937.1|34084.6|33934.6|34092.5|33942.5|34084.6|33934.6|31
1624452100000|2021-06-23 12:41:40|34084|33934|34083.1|33933.1|34087.9|33937.9|34083|33933|28
1624452110000|2021-06-23 12:41:50|34082.7|33932.7|34077.5|33927.5|34082.7|33932.7|34077.5|33927.5|30
1624452120000|2021-06-23 12:42:00|34080.5|33930.5|34077.4|33927.4|34080.9|33930.9|34077.2|33927.2|24
1624452130000|2021-06-23 12:42:10|34078.2|33928.2|34078.6|33928.6|34081.3|33931.3|34077.4|33927.4|28
1624452140000|2021-06-23 12:42:20|34078.4|33928.4|34090.4|33940.4|34091.2|33941.2|34077|33927|33
1624452150000|2021-06-23 12:42:30|34090.5|33940.5|34096.1|33946.1|34105.4|33955.4|34089.9|33939.9|29
1624452160000|2021-06-23 12:42:40|34096.5|33946.5|34095.7|33945.7|34099.1|33949.1|34095.6|33945.6|19
1624452170000|2021-06-23 12:42:50|34095.9|33945.9|34093.7|33943.7|34095.9|33945.9|34090.4|33940.4|32
1624452180000|2021-06-23 12:43:00|34094.7|33944.7|34101.6|33951.6|34102.8|33952.8|34092.4|33942.4|29
1624452190000|2021-06-23 12:43:10|34102.4|33952.4|34120.7|33970.7|34121.7|33971.7|34102.4|33952.4|33
1624452200000|2021-06-23 12:43:20|34120.1|33970.1|34131.6|33981.6|34133.3|33983.3|34119.4|33969.4|29
1624452210000|2021-06-23 12:43:30|34131.4|33981.4|34132|33982|34135.1|33985.1|34128.5|33978.5|28
1624452220000|2021-06-23 12:43:40|34132.6|33982.6|34138.8|33988.8|34141.4|33991.4|34132.6|33982.6|33
1624452230000|2021-06-23 12:43:50|34138.6|33988.6|34137.2|33987.2|34139.5|33989.5|34133.7|33983.7|28
1624452240000|2021-06-23 12:44:00|34137.3|33987.3|34138.9|33988.9|34141.4|33991.4|34136.2|33986.2|29
1624452250000|2021-06-23 12:44:10|34138.5|33988.5|34133.5|33983.5|34139.8|33989.8|34133.2|33983.2|26
1624452260000|2021-06-23 12:44:20|34133.6|33983.6|34126.5|33976.5|34133.6|33983.6|34123.3|33973.3|32
1624452270000|2021-06-23 12:44:30|34126.4|33976.4|34121|33971|34128|33978|34120.5|33970.5|20
1624452280000|2021-06-23 12:44:40|34121.3|33971.3|34119|33969|34129.1|33979.1|34119|33969|32
1624452290000|2021-06-23 12:44:50|34119.3|33969.3|34114.4|33964.4|34119.3|33969.3|34114.3|33964.3|20
1624452300000|2021-06-23 12:45:00|34115.4|33965.4|34115.8|33965.8|34115.9|33965.9|34114.9|33964.9|25
1624452310000|2021-06-23 12:45:10|34115.9|33965.9|34130.2|33980.2|34134.6|33984.6|34115.9|33965.9|31
1624452320000|2021-06-23 12:45:20|34129.1|33979.1|34129.4|33979.4|34131.6|33981.6|34128.3|33978.3|18
1624452330000|2021-06-23 12:45:30|34129.7|33979.7|34129.4|33979.4|34131.4|33981.4|34129.4|33979.4|11
1624452340000|2021-06-23 12:45:40|34126.8|33976.8|34134.2|33984.2|34134.2|33984.2|34125.1|33975.1|27
1624452350000|2021-06-23 12:45:50|34132|33982|34138.7|33988.7|34138.7|33988.7|34132|33982|24
1624452360000|2021-06-23 12:46:00|34139.2|33989.2|34133.4|33983.4|34143.1|33993.1|34133.4|33983.4|21
1624452370000|2021-06-23 12:46:10|34133.2|33983.2|34135.6|33985.6|34135.6|33985.6|34131.5|33981.5|21
1624452380000|2021-06-23 12:46:20|34133.9|33983.9|34132.6|33982.6|34135.3|33985.3|34132.4|33982.4|20
1624452390000|2021-06-23 12:46:30|34132.4|33982.4|34130.8|33980.8|34133.7|33983.7|34130.7|33980.7|24
1624452400000|2021-06-23 12:46:40|34131|33981|34132.6|33982.6|34132.8|33982.8|34130.6|33980.6|17
1624452410000|2021-06-23 12:46:50|34132.9|33982.9|34146.4|33996.4|34147.2|33997.2|34132.9|33982.9|19
1624452420000|2021-06-23 12:47:00|34146.7|33996.7|34119.1|33969.1|34146.7|33996.7|34119|33969|27
1624452430000|2021-06-23 12:47:10|34120.2|33970.2|34121.3|33971.3|34122|33972|34119|33969|23
1624452440000|2021-06-23 12:47:20|34120.5|33970.5|34114.3|33964.3|34120.9|33970.9|34112.6|33962.6|25
1624452450000|2021-06-23 12:47:30|34113.8|33963.8|34115|33965|34115|33965|34112.6|33962.6|16
1624452460000|2021-06-23 12:47:40|34112.7|33962.7|34114.7|33964.7|34116|33966|34112.7|33962.7|18
1624452470000|2021-06-23 12:47:50|34114.2|33964.2|34114.7|33964.7|34114.7|33964.7|34113.7|33963.7|13
1624452480000|2021-06-23 12:48:00|34113.8|33963.8|34115.2|33965.2|34115.3|33965.3|34113.8|33963.8|20
1624452490000|2021-06-23 12:48:10|34115.1|33965.1|34108.6|33958.6|34115.1|33965.1|34107.5|33957.5|23
1624452500000|2021-06-23 12:48:20|34108.7|33958.7|34085.8|33935.8|34108.7|33958.7|34082.2|33932.2|29
1624452510000|2021-06-23 12:48:30|34085.9|33935.9|34086.9|33936.9|34090.4|33940.4|34082.3|33932.3|35
1624452520000|2021-06-23 12:48:40|34087.1|33937.1|34089.6|33939.6|34089.7|33939.7|34084.8|33934.8|28
1624452530000|2021-06-23 12:48:50|34089.9|33939.9|34085.4|33935.4|34090.1|33940.1|34085.4|33935.4|24
1624452540000|2021-06-23 12:49:00|34085.5|33935.5|34071.5|33921.5|34085.9|33935.9|34071.5|33921.5|23
1624452550000|2021-06-23 12:49:10|34073.1|33923.1|34060.7|33910.7|34073.1|33923.1|34060.7|33910.7|25
1624452560000|2021-06-23 12:49:20|34060.8|33910.8|34080.4|33930.4|34080.4|33930.4|34060.4|33910.4|32
1624452570000|2021-06-23 12:49:30|34080.7|33930.7|34085.1|33935.1|34085.9|33935.9|34080.4|33930.4|26
1624452580000|2021-06-23 12:49:40|34084.9|33934.9|34084.9|33934.9|34085.3|33935.3|34081.8|33931.8|16
1624452590000|2021-06-23 12:49:50|34084.4|33934.4|34094.6|33944.6|34098.5|33948.5|34081.7|33931.7|28
1624452600000|2021-06-23 12:50:00|34094.8|33944.8|34103.2|33953.2|34103.4|33953.4|34093.7|33943.7|27
1624452610000|2021-06-23 12:50:10|34101.8|33951.8|34127.7|33977.7|34127.7|33977.7|34101.8|33951.8|33
1624452620000|2021-06-23 12:50:20|34126.5|33976.5|34136.5|33986.5|34136.5|33986.5|34125.7|33975.7|32
1624452630000|2021-06-23 12:50:30|34135.8|33985.8|34148.5|33998.5|34151.1|34001.1|34135.2|33985.2|23
1624452640000|2021-06-23 12:50:40|34149.7|33999.7|34146.9|33996.9|34152.7|34002.7|34145.7|33995.7|19
1624452650000|2021-06-23 12:50:50|34147.8|33997.8|34145.9|33995.9|34152.5|34002.5|34143.9|33993.9|33
1624452660000|2021-06-23 12:51:00|34145.8|33995.8|34141.2|33991.2|34151.3|34001.3|34141.2|33991.2|25
1624452670000|2021-06-23 12:51:10|34141.5|33991.5|34142.1|33992.1|34143.2|33993.2|34139.1|33989.1|34
1624452680000|2021-06-23 12:51:20|34142.3|33992.3|34140.3|33990.3|34144.7|33994.7|34139.4|33989.4|31
1624452690000|2021-06-23 12:51:30|34140.5|33990.5|34144.9|33994.9|34148.2|33998.2|34139.6|33989.6|24
1624452700000|2021-06-23 12:51:40|34144.6|33994.6|34138.4|33988.4|34149.7|33999.7|34138.4|33988.4|29
1624452710000|2021-06-23 12:51:50|34139.5|33989.5|34138|33988|34140|33990|34136.7|33986.7|32
1624452720000|2021-06-23 12:52:00|34138.5|33988.5|34137.1|33987.1|34139.5|33989.5|34135.1|33985.1|19
1624452730000|2021-06-23 12:52:10|34137.3|33987.3|34138.6|33988.6|34138.7|33988.7|34136.6|33986.6|16
1624452740000|2021-06-23 12:52:20|34135.4|33985.4|34125.4|33975.4|34135.4|33985.4|34122.4|33972.4|30
1624452750000|2021-06-23 12:52:30|34124.8|33974.8|34129.8|33979.8|34129.8|33979.8|34120.7|33970.7|27
1624452760000|2021-06-23 12:52:40|34131|33981|34127.8|33977.8|34131.7|33981.7|34127.8|33977.8|17
1624452770000|2021-06-23 12:52:50|34127.9|33977.9|34137.2|33987.2|34138.2|33988.2|34123.9|33973.9|26
1624452780000|2021-06-23 12:53:00|34138.4|33988.4|34141.6|33991.6|34141.6|33991.6|34130.3|33980.3|33
1624452790000|2021-06-23 12:53:10|34141.4|33991.4|34147.2|33997.2|34148.1|33998.1|34135|33985|34
1624452800000|2021-06-23 12:53:20|34147.7|33997.7|34155.4|34005.4|34158.2|34008.2|34143.7|33993.7|31
1624452810000|2021-06-23 12:53:30|34149.9|33999.9|34161.9|34011.9|34166.5|34016.5|34144.4|33994.4|37
1624452820000|2021-06-23 12:53:40|34160.2|34010.2|34155.5|34005.5|34160.2|34010.2|34151.7|34001.7|32
1624452830000|2021-06-23 12:53:50|34155.6|34005.6|34165.2|34015.2|34167.2|34017.2|34151.9|34001.9|35
1624452840000|2021-06-23 12:54:00|34165.7|34015.7|34186.4|34036.4|34186.4|34036.4|34165.7|34015.7|25
1624452850000|2021-06-23 12:54:10|34186.1|34036.1|34193.1|34043.1|34207.7|34057.7|34185.6|34035.6|37
1624452860000|2021-06-23 12:54:20|34197.5|34047.5|34204.5|34054.5|34207.9|34057.9|34194.4|34044.4|27
1624452870000|2021-06-23 12:54:30|34204.6|34054.6|34214.6|34064.6|34215|34065|34201|34051|23
1624452880000|2021-06-23 12:54:40|34214.5|34064.5|34217|34067|34217|34067|34210.5|34060.5|32
1624452890000|2021-06-23 12:54:50|34216.5|34066.5|34207.2|34057.2|34219|34069|34206.7|34056.7|27
1624452900000|2021-06-23 12:55:00|34209.5|34059.5|34200.3|34050.3|34210.3|34060.3|34200.3|34050.3|24
1624452910000|2021-06-23 12:55:10|34200.2|34050.2|34207.5|34057.5|34208.6|34058.6|34200.2|34050.2|26
1624452920000|2021-06-23 12:55:20|34207.9|34057.9|34209.7|34059.7|34209.7|34059.7|34207.4|34057.4|12
1624452930000|2021-06-23 12:55:30|34209.3|34059.3|34209.2|34059.2|34209.3|34059.3|34206.3|34056.3|14
1624452940000|2021-06-23 12:55:40|34206.6|34056.6|34204.6|34054.6|34207.8|34057.8|34196.4|34046.4|29
1624452950000|2021-06-23 12:55:50|34204.8|34054.8|34217.1|34067.1|34218.9|34068.9|34204.8|34054.8|22
1624452960000|2021-06-23 12:56:00|34216|34066|34226.1|34076.1|34226.1|34076.1|34215.7|34065.7|20
1624452970000|2021-06-23 12:56:10|34226.2|34076.2|34245.5|34095.5|34250.7|34100.7|34224.6|34074.6|22
1624452980000|2021-06-23 12:56:20|34245.3|34095.3|34229.6|34079.6|34247.1|34097.1|34229.6|34079.6|29
1624452990000|2021-06-23 12:56:30|34226.5|34076.5|34242.8|34092.8|34253.2|34103.2|34225.2|34075.2|38
1624453000000|2021-06-23 12:56:40|34244.2|34094.2|34251|34101|34251.6|34101.6|34242.6|34092.6|19
1624453010000|2021-06-23 12:56:50|34252.5|34102.5|34258.4|34108.4|34258.7|34108.7|34252.1|34102.1|21
1624453020000|2021-06-23 12:57:00|34258.5|34108.5|34251.6|34101.6|34258.5|34108.5|34250.9|34100.9|25
1624453030000|2021-06-23 12:57:10|34253.4|34103.4|34251.4|34101.4|34253.4|34103.4|34239.3|34089.3|33
1624453040000|2021-06-23 12:57:20|34251.9|34101.9|34248.1|34098.1|34254.5|34104.5|34248.1|34098.1|32
1624453050000|2021-06-23 12:57:30|34247.3|34097.3|34252.1|34102.1|34252.1|34102.1|34238.8|34088.8|38
1624453060000|2021-06-23 12:57:40|34250.8|34100.8|34251|34101|34253|34103|34248.5|34098.5|35
1624453070000|2021-06-23 12:57:50|34250.2|34100.2|34255.5|34105.5|34255.7|34105.7|34247.2|34097.2|24
1624453080000|2021-06-23 12:58:00|34255.6|34105.6|34254.4|34104.4|34257.2|34107.2|34251.8|34101.8|29
1624453090000|2021-06-23 12:58:10|34254.5|34104.5|34257.7|34107.7|34258.2|34108.2|34251.6|34101.6|28
1624453100000|2021-06-23 12:58:20|34253.8|34103.8|34265.3|34115.3|34265.8|34115.8|34250.6|34100.6|36
1624453110000|2021-06-23 12:58:30|34265.8|34115.8|34267.9|34117.9|34271|34121|34260.4|34110.4|27
1624453120000|2021-06-23 12:58:40|34268.3|34118.3|34274.9|34124.9|34274.9|34124.9|34265.5|34115.5|28
1624453130000|2021-06-23 12:58:50|34273.8|34123.8|34281.3|34131.3|34282.9|34132.9|34269.2|34119.2|30
1624453140000|2021-06-23 12:59:00|34280.6|34130.6|34274.9|34124.9|34283.8|34133.8|34267.6|34117.6|31
1624453150000|2021-06-23 12:59:10|34275.9|34125.9|34276.5|34126.5|34277.3|34127.3|34270.5|34120.5|30
1624453160000|2021-06-23 12:59:20|34276.3|34126.3|34277.4|34127.4|34277.8|34127.8|34269.5|34119.5|25
1624453170000|2021-06-23 12:59:30|34276.4|34126.4|34277|34127|34287.6|34137.6|34274.4|34124.4|21
1624453180000|2021-06-23 12:59:40|34276.8|34126.8|34276.2|34126.2|34283.3|34133.3|34272.6|34122.6|25
1624453190000|2021-06-23 12:59:50|34270.8|34120.8|34285.4|34135.4|34285.7|34135.7|34270.8|34120.8|33
1624453200000|2021-06-23 13:00:00|34283.2|34133.2|34289.7|34139.7|34292.7|34142.7|34283.2|34133.2|33
1624453210000|2021-06-23 13:00:10|34288.7|34138.7|34270|34120|34288.7|34138.7|34266.3|34116.3|32
1624453220000|2021-06-23 13:00:20|34268|34118|34275.8|34125.8|34275.8|34125.8|34260.1|34110.1|31
1624453230000|2021-06-23 13:00:30|34276.2|34126.2|34256.5|34106.5|34276.2|34126.2|34253.8|34103.8|27
1624453240000|2021-06-23 13:00:40|34258.2|34108.2|34230.6|34080.6|34258.2|34108.2|34230.4|34080.4|26
1624453250000|2021-06-23 13:00:50|34231.9|34081.9|34240.8|34090.8|34242.4|34092.4|34230.2|34080.2|24
1624453260000|2021-06-23 13:01:00|34240.4|34090.4|34267.2|34117.2|34267.2|34117.2|34240.1|34090.1|33
1624453270000|2021-06-23 13:01:10|34266.7|34116.7|34260|34110|34269.7|34119.7|34260|34110|30
1624453280000|2021-06-23 13:01:20|34259.8|34109.8|34262.4|34112.4|34262.4|34112.4|34251|34101|25
1624453290000|2021-06-23 13:01:30|34262.5|34112.5|34260.2|34110.2|34272.2|34122.2|34257.5|34107.5|24
1624453300000|2021-06-23 13:01:40|34262.3|34112.3|34262.1|34112.1|34273.6|34123.6|34261.3|34111.3|22
1624453310000|2021-06-23 13:01:50|34262.8|34112.8|34270.8|34120.8|34274.2|34124.2|34260.2|34110.2|26
1624453320000|2021-06-23 13:02:00|34267.7|34117.7|34268.7|34118.7|34272.8|34122.8|34265.1|34115.1|10
1624453330000|2021-06-23 13:02:10|34267.8|34117.8|34291.8|34141.8|34293.4|34143.4|34267.8|34117.8|31
1624453340000|2021-06-23 13:02:20|34290.9|34140.9|34311.4|34161.4|34313.2|34163.2|34290.9|34140.9|37
1624453350000|2021-06-23 13:02:30|34313.1|34163.1|34318.9|34168.9|34325.8|34175.8|34304.5|34154.5|39
1624453360000|2021-06-23 13:02:40|34319.1|34169.1|34328.1|34178.1|34328.1|34178.1|34317.6|34167.6|30
1624453370000|2021-06-23 13:02:50|34325.2|34175.2|34352.2|34202.2|34354.1|34204.1|34325.2|34175.2|38
1624453380000|2021-06-23 13:03:00|34351.5|34201.5|34357.7|34207.7|34363.1|34213.1|34351.5|34201.5|32
1624453390000|2021-06-23 13:03:10|34356.6|34206.6|34342.4|34192.4|34358.9|34208.9|34340.1|34190.1|35
1624453400000|2021-06-23 13:03:20|34345.4|34195.4|34356.5|34206.5|34357|34207|34342.8|34192.8|35
1624453410000|2021-06-23 13:03:30|34357.1|34207.1|34356.9|34206.9|34357.4|34207.4|34348.9|34198.9|29
1624453420000|2021-06-23 13:03:40|34355.9|34205.9|34368.7|34218.7|34368.7|34218.7|34352.5|34202.5|26
1624453430000|2021-06-23 13:03:50|34368.6|34218.6|34392.7|34242.7|34394.7|34244.7|34361.2|34211.2|35
1624453440000|2021-06-23 13:04:00|34394.5|34244.5|34389.3|34239.3|34398.2|34248.2|34386.6|34236.6|38
1624453450000|2021-06-23 13:04:10|34388.4|34238.4|34383.8|34233.8|34391.2|34241.2|34382.6|34232.6|38
1624453460000|2021-06-23 13:04:20|34386.3|34236.3|34402.2|34252.2|34404.1|34254.1|34385|34235|36
1624453470000|2021-06-23 13:04:30|34398.9|34248.9|34427.2|34277.2|34428.4|34278.4|34397.4|34247.4|33
1624453480000|2021-06-23 13:04:40|34426.7|34276.7|34472.6|34322.6|34485.5|34335.5|34426.7|34276.7|36
1624453490000|2021-06-23 13:04:50|34472|34322|34495.5|34345.5|34495.5|34345.5|34471.7|34321.7|35
1624453500000|2021-06-23 13:05:00|34493.9|34343.9|34488.3|34338.3|34498.2|34348.2|34488.3|34338.3|37
1624453510000|2021-06-23 13:05:10|34488.5|34338.5|34484.9|34334.9|34489.5|34339.5|34475.6|34325.6|37
1624453520000|2021-06-23 13:05:20|34490.9|34340.9|34510.1|34360.1|34512|34362|34489.5|34339.5|37
1624453530000|2021-06-23 13:05:30|34510.2|34360.2|34525.2|34375.2|34527.1|34377.1|34509.8|34359.8|37
1624453540000|2021-06-23 13:05:40|34526.3|34376.3|34548.9|34398.9|34552|34402|34523.6|34373.6|38
1624453550000|2021-06-23 13:05:50|34547.2|34397.2|34559.9|34409.9|34560.5|34410.5|34541.4|34391.4|39
1624453560000|2021-06-23 13:06:00|34559.8|34409.8|34560.1|34410.1|34566.7|34416.7|34555.9|34405.9|31
1624453570000|2021-06-23 13:06:10|34559.4|34409.4|34516.1|34366.1|34559.4|34409.4|34516.1|34366.1|38
1624453580000|2021-06-23 13:06:20|34515.9|34365.9|34504.5|34354.5|34530.7|34380.7|34501.8|34351.8|36
1624453590000|2021-06-23 13:06:30|34503.1|34353.1|34496.1|34346.1|34503.1|34353.1|34482|34332|37
1624453600000|2021-06-23 13:06:40|34489|34339|34477.6|34327.6|34494.5|34344.5|34475|34325|36
1624453610000|2021-06-23 13:06:50|34475.7|34325.7|34457|34307|34475.7|34325.7|34453.1|34303.1|39
1624453620000|2021-06-23 13:07:00|34456.8|34306.8|34493.3|34343.3|34493.9|34343.9|34455.2|34305.2|39
1624453630000|2021-06-23 13:07:10|34493.4|34343.4|34462.7|34312.7|34504.5|34354.5|34462.7|34312.7|37
1624453640000|2021-06-23 13:07:20|34461.3|34311.3|34435|34285|34466.5|34316.5|34431.9|34281.9|38
1624453650000|2021-06-23 13:07:30|34437.9|34287.9|34422.3|34272.3|34443.2|34293.2|34421.4|34271.4|35
1624453660000|2021-06-23 13:07:40|34421.7|34271.7|34420.6|34270.6|34423.3|34273.3|34409.6|34259.6|36
1624453670000|2021-06-23 13:07:50|34428.3|34278.3|34388.7|34238.7|34434.8|34284.8|34385.4|34235.4|34
1624453680000|2021-06-23 13:08:00|34384.2|34234.2|34385.3|34235.3|34405.2|34255.2|34380.5|34230.5|38
1624453690000|2021-06-23 13:08:10|34386.8|34236.8|34384.8|34234.8|34398.2|34248.2|34384.4|34234.4|37
1624453700000|2021-06-23 13:08:20|34384.9|34234.9|34386.4|34236.4|34395.9|34245.9|34383.9|34233.9|27
1624453710000|2021-06-23 13:08:30|34385.6|34235.6|34388.9|34238.9|34388.9|34238.9|34383.1|34233.1|34
1624453720000|2021-06-23 13:08:40|34389|34239|34365.2|34215.2|34389.2|34239.2|34365.2|34215.2|36
1624453730000|2021-06-23 13:08:50|34363.2|34213.2|34366.9|34216.9|34368.1|34218.1|34343.9|34193.9|38
1624453740000|2021-06-23 13:09:00|34365.9|34215.9|34402.3|34252.3|34406|34256|34363.9|34213.9|32
1624453750000|2021-06-23 13:09:10|34401.4|34251.4|34423.4|34273.4|34424.5|34274.5|34398.7|34248.7|31
1624453760000|2021-06-23 13:09:20|34427.3|34277.3|34453.2|34303.2|34458.9|34308.9|34425.7|34275.7|39
1624453770000|2021-06-23 13:09:30|34453|34303|34421.3|34271.3|34453|34303|34418.4|34268.4|36
1624453780000|2021-06-23 13:09:40|34416.5|34266.5|34397.6|34247.6|34416.5|34266.5|34395.8|34245.8|36
1624453790000|2021-06-23 13:09:50|34408.8|34258.8|34409.7|34259.7|34409.7|34259.7|34397.8|34247.8|40
1624453800000|2021-06-23 13:10:00|34409.8|34259.8|34443.3|34293.3|34443.3|34293.3|34408.8|34258.8|34
1624453810000|2021-06-23 13:10:10|34444.1|34294.1|34451.7|34301.7|34453.3|34303.3|34442.6|34292.6|32
1624453820000|2021-06-23 13:10:20|34448.3|34298.3|34423.5|34273.5|34450.8|34300.8|34422.6|34272.6|38
1624453830000|2021-06-23 13:10:30|34423|34273|34434.5|34284.5|34435.4|34285.4|34421|34271|39
1624453840000|2021-06-23 13:10:40|34434.4|34284.4|34451.5|34301.5|34463.3|34313.3|34433.6|34283.6|37
1624453850000|2021-06-23 13:10:50|34451.4|34301.4|34455.5|34305.5|34459|34309|34442.7|34292.7|35
1624453860000|2021-06-23 13:11:00|34455|34305|34438.5|34288.5|34455|34305|34435.7|34285.7|35
1624453870000|2021-06-23 13:11:10|34438.4|34288.4|34432.5|34282.5|34439.7|34289.7|34432.5|34282.5|31
1624453880000|2021-06-23 13:11:20|34432.4|34282.4|34448.1|34298.1|34449.9|34299.9|34432.4|34282.4|30
1624453890000|2021-06-23 13:11:30|34448.9|34298.9|34447.8|34297.8|34450.6|34300.6|34442.4|34292.4|31
1624453900000|2021-06-23 13:11:40|34448.3|34298.3|34465.1|34315.1|34467.4|34317.4|34447.4|34297.4|37
1624453910000|2021-06-23 13:11:50|34470.2|34320.2|34471.1|34321.1|34471.7|34321.7|34463.4|34313.4|38
1624453920000|2021-06-23 13:12:00|34471.5|34321.5|34477.4|34327.4|34481.2|34331.2|34464.5|34314.5|29
1624453930000|2021-06-23 13:12:10|34477.3|34327.3|34477.2|34327.2|34482.8|34332.8|34475.6|34325.6|35
1624453940000|2021-06-23 13:12:20|34479.6|34329.6|34510.7|34360.7|34511.3|34361.3|34479.6|34329.6|33
1624453950000|2021-06-23 13:12:30|34511.1|34361.1|34512.4|34362.4|34517.1|34367.1|34508.7|34358.7|37
1624453960000|2021-06-23 13:12:40|34514.1|34364.1|34516.3|34366.3|34520|34370|34512.8|34362.8|36
1624453970000|2021-06-23 13:12:50|34515.6|34365.6|34499|34349|34515.6|34365.6|34487.2|34337.2|35
1624453980000|2021-06-23 13:13:00|34498.4|34348.4|34502.1|34352.1|34505.8|34355.8|34494.7|34344.7|33
1624453990000|2021-06-23 13:13:10|34501.4|34351.4|34509.5|34359.5|34511.1|34361.1|34501.4|34351.4|34
1624454000000|2021-06-23 13:13:20|34511.6|34361.6|34512.6|34362.6|34519.5|34369.5|34511.6|34361.6|33
1624454010000|2021-06-23 13:13:30|34509.1|34359.1|34522.6|34372.6|34526.7|34376.7|34509.1|34359.1|36
1624454020000|2021-06-23 13:13:40|34524.1|34374.1|34521.8|34371.8|34524.1|34374.1|34516.3|34366.3|36
1624454030000|2021-06-23 13:13:50|34520.5|34370.5|34507.3|34357.3|34520.5|34370.5|34503.5|34353.5|36
1624454040000|2021-06-23 13:14:00|34509.8|34359.8|34540.7|34390.7|34542.6|34392.6|34507.1|34357.1|38
1624454050000|2021-06-23 13:14:10|34547.3|34397.3|34590|34440|34590|34440|34547.3|34397.3|38
1624454060000|2021-06-23 13:14:20|34592.5|34442.5|34761.6|34611.6|34820.5|34670.5|34592.5|34442.5|40
1624454070000|2021-06-23 13:14:30|34752.9|34602.9|34754.5|34604.5|34807.1|34657.1|34688.7|34448.2|38
1624454080000|2021-06-23 13:14:40|34776.6|34626.6|34768.5|34618.5|34846.8|34696.8|34740.4|34590.4|40
1624454090000|2021-06-23 13:14:50|34832.9|34682.9|34846.7|34696.7|34850.9|34700.9|34754.5|34604.5|40
1624454100000|2021-06-23 13:15:00|34852.5|34702.5|34818.5|34668.5|34861.8|34711.8|34806.6|34656.6|40
1624454110000|2021-06-23 13:15:10|34819.6|34669.6|34855.4|34705.4|34861.9|34711.9|34812|34662|39
1624454120000|2021-06-23 13:15:20|34854.6|34704.6|34839.7|34689.7|34858.8|34708.8|34834.3|34684.3|39
1624454130000|2021-06-23 13:15:30|34843.7|34693.7|34843.1|34693.1|34843.7|34693.7|34818.7|34668.7|39
1624454140000|2021-06-23 13:15:40|34843.3|34693.3|34824.7|34674.7|34846.4|34696.4|34824.7|34674.7|38
1624454150000|2021-06-23 13:15:50|34823.3|34673.3|34816.4|34666.4|34829.9|34679.9|34815.3|34665.3|37
1624454160000|2021-06-23 13:16:00|34816|34666|34796.1|34646.1|34816|34666|34768.6|34618.6|36
1624454170000|2021-06-23 13:16:10|34795.8|34645.8|34801.8|34651.8|34818.7|34668.7|34792.4|34642.4|40
1624454180000|2021-06-23 13:16:20|34800.7|34650.7|34776|34626|34800.7|34650.7|34776|34626|39
1624454190000|2021-06-23 13:16:30|34770.6|34620.6|34734.1|34584.1|34770.6|34620.6|34734.1|34584.1|40
1624454200000|2021-06-23 13:16:40|34733.4|34583.4|34722.9|34572.9|34733.9|34583.9|34701|34551|40
1624454210000|2021-06-23 13:16:50|34721|34571|34730.6|34580.6|34730.6|34580.6|34718.5|34568.5|36
1624454220000|2021-06-23 13:17:00|34730.5|34580.5|34730.3|34580.3|34731.7|34581.7|34721.8|34571.8|31
1624454230000|2021-06-23 13:17:10|34729.7|34579.7|34750.6|34600.6|34755|34605|34729.7|34579.7|37
1624454240000|2021-06-23 13:17:20|34747.6|34597.6|34740.7|34590.7|34751.9|34601.9|34740.1|34590.1|35
1624454250000|2021-06-23 13:17:30|34739.6|34589.6|34740.6|34590.6|34751.7|34601.7|34735.7|34585.7|39
1624454260000|2021-06-23 13:17:40|34740.8|34590.8|34704.5|34554.5|34741.1|34591.1|34702.8|34552.8|38
1624454270000|2021-06-23 13:17:50|34702.5|34552.5|34680.5|34530.5|34708.3|34558.3|34680.5|34530.5|36
1624454280000|2021-06-23 13:18:00|34681.8|34531.8|34725.4|34575.4|34725.4|34575.4|34681.8|34531.8|39
1624454290000|2021-06-23 13:18:10|34726.4|34576.4|34736.1|34586.1|34736.1|34586.1|34721.5|34571.5|38
1624454300000|2021-06-23 13:18:20|34737.2|34587.2|34746.6|34596.6|34760.5|34610.5|34737.2|34587.2|36
1624454310000|2021-06-23 13:18:30|34753.5|34603.5|34738.6|34588.6|34755.2|34605.2|34731.9|34581.9|38
1624454320000|2021-06-23 13:18:40|34737.5|34587.5|34710.3|34560.3|34738.4|34588.4|34710|34560|36
1624454330000|2021-06-23 13:18:50|34709.7|34559.7|34722.8|34572.8|34724|34574|34707.6|34557.6|34
1624454340000|2021-06-23 13:19:00|34722.9|34572.9|34680.8|34530.8|34722.9|34572.9|34680.3|34530.3|37
1624454350000|2021-06-23 13:19:10|34684.4|34534.4|34650.1|34500.1|34694.2|34544.2|34637.8|34487.8|39
1624454360000|2021-06-23 13:19:20|34650.5|34500.5|34646.9|34496.9|34656.1|34506.1|34645.4|34495.4|40
1624454370000|2021-06-23 13:19:30|34646.6|34496.6|34654.4|34504.4|34654.4|34504.4|34642.1|34492.1|38
1624454380000|2021-06-23 13:19:40|34659|34509|34674.9|34524.9|34680.5|34530.5|34659|34509|37
1624454390000|2021-06-23 13:19:50|34673.8|34523.8|34669.3|34519.3|34674.9|34524.9|34665.5|34515.5|36
1624454400000|2021-06-23 13:20:00|34667.6|34517.6|34644.8|34494.8|34670.1|34520.1|34639.8|34489.8|36
1624454410000|2021-06-23 13:20:10|34641.3|34491.3|34690.3|34540.3|34690.3|34540.3|34640.6|34490.6|39
1624454420000|2021-06-23 13:20:20|34688.4|34538.4|34724.1|34574.1|34725.1|34575.1|34688.1|34538.1|40
1624454430000|2021-06-23 13:20:30|34720.4|34570.4|34718.2|34568.2|34725.1|34575.1|34706.5|34556.5|39
1624454440000|2021-06-23 13:20:40|34721|34571|34697.6|34547.6|34726.5|34576.5|34696.8|34546.8|35
1624454450000|2021-06-23 13:20:50|34699.5|34549.5|34669.1|34519.1|34699.5|34549.5|34666.4|34516.4|27
1624454460000|2021-06-23 13:21:00|34668.9|34518.9|34705|34555|34705.4|34555.4|34667.7|34517.7|28
1624454470000|2021-06-23 13:21:10|34704.9|34554.9|34700.6|34550.6|34706.5|34556.5|34690.3|34540.3|28
1624454480000|2021-06-23 13:21:20|34699.4|34549.4|34725.2|34575.2|34729.6|34579.6|34699.4|34549.4|27
1624454490000|2021-06-23 13:21:30|34724|34574|34733.7|34583.7|34741.2|34591.2|34724|34574|27
1624454500000|2021-06-23 13:21:40|34735|34585|34738.3|34588.3|34739.7|34589.7|34729.6|34579.6|27
1624454510000|2021-06-23 13:21:50|34737.7|34587.7|34741.9|34591.9|34748.3|34598.3|34736.8|34586.8|21
1624454520000|2021-06-23 13:22:00|34744.4|34594.4|34731.4|34581.4|34744.4|34594.4|34727.9|34577.9|27
1624454530000|2021-06-23 13:22:10|34732.1|34582.1|34713.5|34563.5|34732.1|34582.1|34713.3|34563.3|23
1624454540000|2021-06-23 13:22:20|34711.6|34561.6|34730.8|34580.8|34731.6|34581.6|34711.6|34561.6|24
1624454550000|2021-06-23 13:22:30|34730|34580|34724.8|34574.8|34730.3|34580.3|34721.1|34571.1|26
1624454560000|2021-06-23 13:22:40|34722.9|34572.9|34729.1|34579.1|34731.1|34581.1|34722.9|34572.9|22
1624454570000|2021-06-23 13:22:50|34728.2|34578.2|34729|34579|34735.5|34585.5|34728|34578|24
1624454580000|2021-06-23 13:23:00|34729.8|34579.8|34751.7|34601.7|34751.7|34601.7|34729.8|34579.8|14
1624454590000|2021-06-23 13:23:10|34752.2|34602.2|34759.9|34609.9|34763|34613|34750|34600|27
1624454600000|2021-06-23 13:23:20|34767.2|34617.2|34757.3|34607.3|34773.8|34623.8|34757.3|34607.3|27
1624454610000|2021-06-23 13:23:30|34755.3|34605.3|34751.8|34601.8|34756.3|34606.3|34748.7|34598.7|27
1624454620000|2021-06-23 13:23:40|34751.2|34601.2|34763.5|34613.5|34763.5|34613.5|34750.7|34600.7|28
1624454630000|2021-06-23 13:23:50|34764.7|34614.7|34757.9|34607.9|34764.7|34614.7|34757.5|34607.5|26
1624454640000|2021-06-23 13:24:00|34756.6|34606.6|34746.3|34596.3|34757.3|34607.3|34746.3|34596.3|28
1624454650000|2021-06-23 13:24:10|34746.4|34596.4|34742.1|34592.1|34748.7|34598.7|34742.1|34592.1|24
1624454660000|2021-06-23 13:24:20|34738.3|34588.3|34728.8|34578.8|34740.7|34590.7|34723.9|34573.9|24
1624454670000|2021-06-23 13:24:30|34731.2|34581.2|34725.2|34575.2|34733.8|34583.8|34708.5|34558.5|28
1624454680000|2021-06-23 13:24:40|34725.5|34575.5|34732.4|34582.4|34732.8|34582.8|34723.3|34573.3|29
1624454690000|2021-06-23 13:24:50|34729.3|34579.3|34727.5|34577.5|34738.4|34588.4|34727.2|34577.2|27
1624454700000|2021-06-23 13:25:00|34729.1|34579.1|34706.7|34556.7|34730.7|34580.7|34706.7|34556.7|25
1624454710000|2021-06-23 13:25:10|34700.3|34550.3|34697.7|34547.7|34701.5|34551.5|34683.7|34533.7|27
1624454720000|2021-06-23 13:25:20|34700|34550|34715.8|34565.8|34716|34566|34700|34550|27
1624454730000|2021-06-23 13:25:30|34719.7|34569.7|34702.4|34552.4|34721.6|34571.6|34700|34550|27
1624454740000|2021-06-23 13:25:40|34701.9|34551.9|34701.7|34551.7|34706|34556|34698.6|34548.6|28
1624454750000|2021-06-23 13:25:50|34700.6|34550.6|34675|34525|34700.9|34550.9|34674.7|34524.7|29
1624454760000|2021-06-23 13:26:00|34671.3|34521.3|34698.3|34548.3|34698.3|34548.3|34669.7|34519.7|22
1624454770000|2021-06-23 13:26:10|34696.3|34546.3|34704|34554|34704.7|34554.7|34696.3|34546.3|23
1624454780000|2021-06-23 13:26:20|34703.4|34553.4|34713.7|34563.7|34715.6|34565.6|34702.5|34552.5|26
1624454790000|2021-06-23 13:26:30|34712.2|34562.2|34723.3|34573.3|34723.7|34573.7|34712.2|34562.2|27
1624454800000|2021-06-23 13:26:40|34723.7|34573.7|34729.8|34579.8|34731.7|34581.7|34723.7|34573.7|25
1624454810000|2021-06-23 13:26:50|34731.3|34581.3|34755.5|34605.5|34755.5|34605.5|34731.3|34581.3|27
1624454820000|2021-06-23 13:27:00|34755.4|34605.4|34761.7|34611.7|34763.7|34613.7|34735.5|34585.5|29
1624454830000|2021-06-23 13:27:10|34763.8|34613.8|34767.8|34617.8|34767.8|34617.8|34758.6|34608.6|26
1624454840000|2021-06-23 13:27:20|34768.1|34618.1|34786.4|34636.4|34787.8|34637.8|34764.1|34614.1|27
1624454850000|2021-06-23 13:27:30|34784.9|34634.9|34801.4|34651.4|34802.1|34652.1|34784.9|34634.9|26
1624454860000|2021-06-23 13:27:40|34800.4|34650.4|34800.1|34650.1|34805.8|34655.8|34787.2|34637.2|26
1624454870000|2021-06-23 13:27:50|34799.6|34649.6|34799.5|34649.5|34801.7|34651.7|34795.9|34645.9|25
1624454880000|2021-06-23 13:28:00|34797.8|34647.8|34780.3|34630.3|34798.3|34648.3|34779.7|34629.7|27
1624454890000|2021-06-23 13:28:10|34780.5|34630.5|34776.5|34626.5|34781.4|34631.4|34774.5|34624.5|19
1624454900000|2021-06-23 13:28:20|34775.2|34625.2|34771.3|34621.3|34779.4|34629.4|34765.5|34615.5|24
1624454910000|2021-06-23 13:28:30|34763.4|34613.4|34769.6|34619.6|34769.8|34619.8|34763.4|34613.4|22
1624454920000|2021-06-23 13:28:40|34769.5|34619.5|34767.2|34617.2|34771.5|34621.5|34765.3|34615.3|16
1624454930000|2021-06-23 13:28:50|34767.9|34617.9|34788|34638|34788|34638|34766.7|34616.7|19
1624454940000|2021-06-23 13:29:00|34787.7|34637.7|34786.1|34636.1|34787.7|34637.7|34783.4|34633.4|12
1624454950000|2021-06-23 13:29:10|34786.3|34636.3|34820.8|34670.8|34820.8|34670.8|34785.9|34635.9|28
1624454960000|2021-06-23 13:29:20|34820.9|34670.9|34784.4|34634.4|34824.2|34674.2|34782.4|34632.4|28
1624454970000|2021-06-23 13:29:30|34785.9|34635.9|34745.6|34595.6|34785.9|34635.9|34742|34592|24
1624454980000|2021-06-23 13:29:40|34746.6|34596.6|34730.8|34580.8|34754.7|34604.7|34730.8|34580.8|28
1624454990000|2021-06-23 13:29:50|34728.1|34578.1|34732|34582|34735.1|34585.1|34726.5|34576.5|26
1624455000000|2021-06-23 13:30:00|34731.6|34581.6|34758.4|34608.4|34765.4|34615.4|34731.6|34581.6|28
1624455010000|2021-06-23 13:30:10|34758.7|34608.7|34753.4|34603.4|34767.9|34617.9|34753.4|34603.4|26
1624455020000|2021-06-23 13:30:20|34751.2|34601.2|34701.8|34551.8|34751.9|34601.9|34701.8|34551.8|28
1624455030000|2021-06-23 13:30:30|34701.9|34551.9|34715.5|34565.5|34715.5|34565.5|34701.8|34551.8|25
1624455040000|2021-06-23 13:30:40|34717.3|34567.3|34731.3|34581.3|34732.7|34582.7|34712.9|34562.9|28
1624455050000|2021-06-23 13:30:50|34730.4|34580.4|34721.1|34571.1|34738.5|34588.5|34721|34571|27
1624455060000|2021-06-23 13:31:00|34721.8|34571.8|34714.6|34564.6|34721.8|34571.8|34703.5|34553.5|29
1624455070000|2021-06-23 13:31:10|34715.3|34565.3|34700.9|34550.9|34715.3|34565.3|34700.9|34550.9|26
1624455080000|2021-06-23 13:31:20|34700|34550|34688.4|34538.4|34706.8|34556.8|34687.6|34537.6|25
1624455090000|2021-06-23 13:31:30|34688.2|34538.2|34690.7|34540.7|34690.7|34540.7|34679.3|34529.3|27
1624455100000|2021-06-23 13:31:40|34689.6|34539.6|34694.7|34544.7|34695.3|34545.3|34689|34539|27
1624455110000|2021-06-23 13:31:50|34693.8|34543.8|34699.1|34549.1|34702.5|34552.5|34693.3|34543.3|24
1624455120000|2021-06-23 13:32:00|34700.6|34550.6|34710.4|34560.4|34710.4|34560.4|34697.8|34547.8|26
1624455130000|2021-06-23 13:32:10|34713.5|34563.5|34717.6|34567.6|34722.3|34572.3|34712.3|34562.3|27
1624455140000|2021-06-23 13:32:20|34717.5|34567.5|34702|34552|34717.5|34567.5|34702|34552|26
1624455150000|2021-06-23 13:32:30|34703.4|34553.4|34698.7|34548.7|34703.4|34553.4|34692.1|34542.1|28
1624455160000|2021-06-23 13:32:40|34695.8|34545.8|34701.5|34551.5|34702.5|34552.5|34685.5|34535.5|26
1624455170000|2021-06-23 13:32:50|34696.1|34546.1|34664.6|34514.6|34696.6|34546.6|34663.9|34513.9|28
1624455180000|2021-06-23 13:33:00|34661.6|34511.6|34661.1|34511.1|34669.1|34519.1|34660.7|34510.7|25
1624455190000|2021-06-23 13:33:10|34659.8|34509.8|34653|34503|34659.8|34509.8|34628.4|34478.4|27
1624455200000|2021-06-23 13:33:20|34654.5|34504.5|34646.4|34496.4|34655.3|34505.3|34645.8|34495.8|27
1624455210000|2021-06-23 13:33:30|34647.8|34497.8|34662.2|34512.2|34662.2|34512.2|34645.7|34495.7|29
1624455220000|2021-06-23 13:33:40|34663.4|34513.4|34680.8|34530.8|34680.8|34530.8|34663.4|34513.4|25
1624455230000|2021-06-23 13:33:50|34683.3|34533.3|34680.2|34530.2|34683.3|34533.3|34675.7|34525.7|11
1624455240000|2021-06-23 13:34:00|34680.1|34530.1|34695.6|34545.6|34695.6|34545.6|34679.8|34529.8|17
1624455250000|2021-06-23 13:34:10|34696.7|34546.7|34681.6|34531.6|34701.4|34551.4|34680.3|34530.3|26
1624455260000|2021-06-23 13:34:20|34683.8|34533.8|34690.1|34540.1|34695.3|34545.3|34683.4|34533.4|26
1624455270000|2021-06-23 13:34:30|34690.3|34540.3|34679.8|34529.8|34690.3|34540.3|34678.6|34528.6|18
1624455280000|2021-06-23 13:34:40|34678.4|34528.4|34688.5|34538.5|34688.5|34538.5|34678.4|34528.4|21
1624455290000|2021-06-23 13:34:50|34695|34545|34692.3|34542.3|34697.1|34547.1|34690.2|34540.2|23
1624455300000|2021-06-23 13:35:00|34692.1|34542.1|34671.6|34521.6|34693.6|34543.6|34671.6|34521.6|20
1624455310000|2021-06-23 13:35:10|34672.6|34522.6|34673.1|34523.1|34679.6|34529.6|34672.6|34522.6|21
1624455320000|2021-06-23 13:35:20|34672.8|34522.8|34669.3|34519.3|34675.9|34525.9|34667.4|34517.4|18
1624455330000|2021-06-23 13:35:30|34668.3|34518.3|34664.7|34514.7|34668.5|34518.5|34660|34510|21
1624455340000|2021-06-23 13:35:40|34668.2|34518.2|34667.7|34517.7|34671.4|34521.4|34663.7|34513.7|18
1624455350000|2021-06-23 13:35:50|34667.6|34517.6|34659.3|34509.3|34669.3|34519.3|34658.9|34508.9|19
1624455360000|2021-06-23 13:36:00|34659|34509|34662.3|34512.3|34672.4|34522.4|34659|34509|25
1624455370000|2021-06-23 13:36:10|34663.6|34513.6|34655.8|34505.8|34665.4|34515.4|34654.5|34504.5|15
1624455380000|2021-06-23 13:36:20|34656.4|34506.4|34659|34509|34663.2|34513.2|34654.6|34504.6|23
1624455390000|2021-06-23 13:36:30|34662.6|34512.6|34658.1|34508.1|34662.6|34512.6|34658|34508|16
1624455400000|2021-06-23 13:36:40|34658|34508|34661.7|34511.7|34662.7|34512.7|34657.3|34507.3|20
1624455410000|2021-06-23 13:36:50|34658.7|34508.7|34655.7|34505.7|34659|34509|34645.8|34495.8|27
1624455420000|2021-06-23 13:37:00|34652.9|34502.9|34591.4|34441.4|34656.9|34506.9|34591.4|34441.4|27
1624455430000|2021-06-23 13:37:10|34594.9|34444.9|34536|34386|34594.9|34444.9|34495.8|34345.8|29
1624455440000|2021-06-23 13:37:20|34537.3|34387.3|34503.8|34353.8|34537.3|34387.3|34503.2|34353.2|27
1624455450000|2021-06-23 13:37:30|34503.7|34353.7|34497.4|34347.4|34506.9|34356.9|34494.3|34344.3|29
1624455460000|2021-06-23 13:37:40|34502.5|34352.5|34479.2|34329.2|34515.5|34365.5|34479.2|34329.2|28
1624455470000|2021-06-23 13:37:50|34480.6|34330.6|34409.1|34259.1|34480.6|34330.6|34408.3|34258.3|26
1624455480000|2021-06-23 13:38:00|34407.9|34257.9|34397.1|34247.1|34407.9|34257.9|34350.2|34200.2|29
1624455490000|2021-06-23 13:38:10|34398|34248|34387.8|34237.8|34398|34248|34377.9|34227.9|28
1624455500000|2021-06-23 13:38:20|34387.4|34237.4|34325.9|34175.9|34387.4|34237.4|34325.4|34175.4|29
1624455510000|2021-06-23 13:38:30|34321.9|34171.9|34273.9|34123.9|34323.9|34173.9|34229.7|34079.7|28
1624455520000|2021-06-23 13:38:40|34274.2|34124.2|34310.5|34160.5|34311.1|34161.1|34268.8|34118.8|29
1624455530000|2021-06-23 13:38:50|34307.4|34157.4|34293.1|34143.1|34325.2|34175.2|34292.7|34142.7|27
1624455540000|2021-06-23 13:39:00|34288.4|34138.4|34212.9|34062.9|34288.4|34138.4|34212.9|34062.9|28
1624455550000|2021-06-23 13:39:10|34213.9|34063.9|34230.7|34080.7|34235.1|34085.1|34172.3|34022.3|29
1624455560000|2021-06-23 13:39:20|34238.6|34088.6|34257|34107|34259.9|34109.9|34232.5|34082.5|25
1624455570000|2021-06-23 13:39:30|34257.6|34107.6|34240.1|34090.1|34259.2|34109.2|34226.9|34076.9|29
1624455580000|2021-06-23 13:39:40|34250.4|34100.4|34253.1|34103.1|34261.2|34111.2|34246.9|34096.9|28
1624455590000|2021-06-23 13:39:50|34253.8|34103.8|34260.6|34110.6|34268.9|34118.9|34253.6|34103.6|29
1624455600000|2021-06-23 13:40:00|34265.8|34115.8|34305.1|34155.1|34305.1|34155.1|34262.9|34112.9|28
1624455610000|2021-06-23 13:40:10|34304.7|34154.7|34239.9|34089.9|34304.7|34154.7|34239.9|34089.9|29
1624455620000|2021-06-23 13:40:20|34237.3|34087.3|34238.5|34088.5|34239.7|34089.7|34234.6|34084.6|26
1624455630000|2021-06-23 13:40:30|34237.7|34087.7|34240.8|34090.8|34249.1|34099.1|34236.5|34086.5|26
1624455640000|2021-06-23 13:40:40|34243.9|34093.9|34246.5|34096.5|34248.9|34098.9|34239.8|34089.8|28
1624455650000|2021-06-23 13:40:50|34246.1|34096.1|34234.4|34084.4|34250.9|34100.9|34232.3|34082.3|24
1624455660000|2021-06-23 13:41:00|34234.1|34084.1|34227.7|34077.7|34234.6|34084.6|34223.7|34073.7|26
1624455670000|2021-06-23 13:41:10|34230.1|34080.1|34215.4|34065.4|34238.2|34088.2|34192.7|34042.7|27
1624455680000|2021-06-23 13:41:20|34214.7|34064.7|34189.2|34039.2|34214.7|34064.7|34189.2|34039.2|26
1624455690000|2021-06-23 13:41:30|34186.5|34036.5|34172.9|34022.9|34190.6|34040.6|34167.6|34017.6|29
1624455700000|2021-06-23 13:41:40|34170.9|34020.9|34207.7|34057.7|34211.4|34061.4|34169.7|34019.7|26
1624455710000|2021-06-23 13:41:50|34202.9|34052.9|34217.5|34067.5|34218.4|34068.4|34201.2|34051.2|28
1624455720000|2021-06-23 13:42:00|34218.9|34068.9|34224.9|34074.9|34252.4|34102.4|34218.2|34068.2|28
1624455730000|2021-06-23 13:42:10|34227.7|34077.7|34174.4|34024.4|34230.1|34080.1|34174.4|34024.4|28
1624455740000|2021-06-23 13:42:20|34170.9|34020.9|34187.6|34037.6|34189.8|34039.8|34167.7|34017.7|26
1624455750000|2021-06-23 13:42:30|34184.7|34034.7|34184.3|34034.3|34186.7|34036.7|34157|34007|28
1624455760000|2021-06-23 13:42:40|34186.1|34036.1|34208|34058|34213|34063|34184|34034|29
1624455770000|2021-06-23 13:42:50|34211|34061|34210.4|34060.4|34226.5|34076.5|34210.4|34060.4|27
1624455780000|2021-06-23 13:43:00|34210.3|34060.3|34194|34044|34210.3|34060.3|34185.3|34035.3|26
1624455790000|2021-06-23 13:43:10|34193.1|34043.1|34204.4|34054.4|34207.7|34057.7|34191.3|34041.3|26
1624455800000|2021-06-23 13:43:20|34208.5|34058.5|34199.4|34049.4|34213.4|34063.4|34197.2|34047.2|27
1624455810000|2021-06-23 13:43:30|34206.4|34056.4|34236.4|34086.4|34237.5|34087.5|34201|34051|27
1624455820000|2021-06-23 13:43:40|34233.9|34083.9|34254|34104|34254|34104|34233.9|34083.9|27
1624455830000|2021-06-23 13:43:50|34260.1|34110.1|34244.5|34094.5|34261.1|34111.1|34236.8|34086.8|29
1624455840000|2021-06-23 13:44:00|34245.9|34095.9|34262.2|34112.2|34262.2|34112.2|34244|34094|24
1624455850000|2021-06-23 13:44:10|34261.7|34111.7|34259.2|34109.2|34275.9|34125.9|34258.5|34108.5|28
1624455860000|2021-06-23 13:44:20|34259.3|34109.3|34260.8|34110.8|34261.1|34111.1|34254.6|34104.6|26
1624455870000|2021-06-23 13:44:30|34260.1|34110.1|34263.1|34113.1|34269.4|34119.4|34260.1|34110.1|28
1624455880000|2021-06-23 13:44:40|34261.3|34111.3|34243.7|34093.7|34269.3|34119.3|34243.7|34093.7|26
1624455890000|2021-06-23 13:44:50|34242.9|34092.9|34211.4|34061.4|34242.9|34092.9|34203|34053|29
1624455900000|2021-06-23 13:45:00|34213|34063|34203.1|34053.1|34219.2|34069.2|34202.6|34052.6|26
1624455910000|2021-06-23 13:45:10|34201.6|34051.6|34179.4|34029.4|34201.6|34051.6|34164.1|34014.1|28
1624455920000|2021-06-23 13:45:20|34181.2|34031.2|34173.9|34023.9|34189|34039|34163.9|34013.9|28
1624455930000|2021-06-23 13:45:30|34174.4|34024.4|34127.6|33977.6|34174.4|34024.4|34127.6|33977.6|28
1624455940000|2021-06-23 13:45:40|34121|33971|34081.5|33931.5|34136.7|33986.7|34075|33925|28
1624455950000|2021-06-23 13:45:50|34080.9|33930.9|34074.3|33924.3|34105.3|33955.3|34074.3|33924.3|27
1624455960000|2021-06-23 13:46:00|34073.7|33923.7|34088|33938|34088|33938|34072.1|33922.1|26
1624455970000|2021-06-23 13:46:10|34081.7|33931.7|34080.2|33930.2|34108.9|33958.9|34077.3|33927.3|27
1624455980000|2021-06-23 13:46:20|34081.1|33931.1|34078.2|33928.2|34081.1|33931.1|34076.6|33926.6|24
1624455990000|2021-06-23 13:46:30|34078.7|33928.7|34045.4|33895.4|34078.7|33928.7|34042.6|33892.6|26
1624456000000|2021-06-23 13:46:40|34047.6|33897.6|34103.2|33953.2|34103.3|33953.3|34047.6|33897.6|28
1624456010000|2021-06-23 13:46:50|34103.3|33953.3|34095.4|33945.4|34116.2|33966.2|34095.4|33945.4|27
1624456020000|2021-06-23 13:47:00|34121.7|33971.7|34131.7|33981.7|34141.9|33991.9|34108.3|33958.3|28
1624456030000|2021-06-23 13:47:10|34147.3|33997.3|34139.2|33989.2|34154.7|34004.7|34137.4|33987.4|21
1624456040000|2021-06-23 13:47:20|34146.6|33996.6|34211|34061|34212|34062|34138.1|33988.1|19
1624456050000|2021-06-23 13:47:30|34214.4|34064.4|34258.4|34108.4|34258.4|34108.4|34213.5|34063.5|23
1624456060000|2021-06-23 13:47:40|34258.9|34108.9|34264.5|34114.5|34265.8|34115.8|34258.9|34108.9|26
1624456070000|2021-06-23 13:47:50|34264.3|34114.3|34282.2|34132.2|34283.9|34133.9|34258.8|34108.8|27
1624456080000|2021-06-23 13:48:00|34282.5|34132.5|34317.5|34167.5|34319|34169|34280.4|34130.4|28
1624456090000|2021-06-23 13:48:10|34318|34168|34296.7|34146.7|34318|34168|34292.2|34142.2|29
1624456100000|2021-06-23 13:48:20|34298.9|34148.9|34262.5|34112.5|34298.9|34148.9|34262.5|34112.5|25
1624456110000|2021-06-23 13:48:30|34260.2|34110.2|34280.6|34130.6|34290.7|34140.7|34258.4|34108.4|28
1624456120000|2021-06-23 13:48:40|34277.8|34127.8|34257.6|34107.6|34277.8|34127.8|34251.9|34101.9|28
1624456130000|2021-06-23 13:48:50|34259.6|34109.6|34234.8|34084.8|34259.6|34109.6|34234.8|34084.8|28
1624456140000|2021-06-23 13:49:00|34234.1|34084.1|34246.8|34096.8|34246.8|34096.8|34232.9|34082.9|27
1624456150000|2021-06-23 13:49:10|34246.3|34096.3|34239.6|34089.6|34256.9|34106.9|34238.9|34088.9|25
1624456160000|2021-06-23 13:49:20|34238.9|34088.9|34247|34097|34247|34097|34236.6|34086.6|28
1624456170000|2021-06-23 13:49:30|34256.2|34106.2|34255.7|34105.7|34260.4|34110.4|34251|34101|25
1624456180000|2021-06-23 13:49:40|34255.9|34105.9|34263|34113|34269.5|34119.5|34254.1|34104.1|25
1624456190000|2021-06-23 13:49:50|34262.2|34112.2|34268.7|34118.7|34274.5|34124.5|34260.6|34110.6|25
1624456200000|2021-06-23 13:50:00|34267.9|34117.9|34264.6|34114.6|34267.9|34117.9|34254.1|34104.1|28
1624456210000|2021-06-23 13:50:10|34264.3|34114.3|34264.2|34114.2|34266.1|34116.1|34255.9|34105.9|21
1624456220000|2021-06-23 13:50:20|34264.3|34114.3|34256.7|34106.7|34270.8|34120.8|34256.5|34106.5|26
1624456230000|2021-06-23 13:50:30|34259.8|34109.8|34248.3|34098.3|34260.7|34110.7|34248|34098|23
1624456240000|2021-06-23 13:50:40|34247.1|34097.1|34250.6|34100.6|34250.6|34100.6|34245.6|34095.6|9
1624456250000|2021-06-23 13:50:50|34250.8|34100.8|34285.7|34135.7|34285.7|34135.7|34245.7|34095.7|20
1624456260000|2021-06-23 13:51:00|34287|34137|34286.1|34136.1|34301.1|34151.1|34281.2|34131.2|24
1624456270000|2021-06-23 13:51:10|34286.3|34136.3|34292.6|34142.6|34295.5|34145.5|34286.3|34136.3|24
1624456280000|2021-06-23 13:51:20|34292.1|34142.1|34295|34145|34295.1|34145.1|34290.1|34140.1|18
1624456290000|2021-06-23 13:51:30|34298.2|34148.2|34302.4|34152.4|34312.3|34162.3|34297|34147|26
1624456300000|2021-06-23 13:51:40|34302.9|34152.9|34290.3|34140.3|34308.6|34158.6|34290.2|34140.2|22
1624456310000|2021-06-23 13:51:50|34292.5|34142.5|34294.3|34144.3|34298.6|34148.6|34289.1|34139.1|27
1624456320000|2021-06-23 13:52:00|34295|34145|34295.3|34145.3|34297.6|34147.6|34294.4|34144.4|17
1624456330000|2021-06-23 13:52:10|34295.6|34145.6|34295.5|34145.5|34296.5|34146.5|34294.2|34144.2|17
1624456340000|2021-06-23 13:52:20|34295.2|34145.2|34292.5|34142.5|34296.4|34146.4|34292.3|34142.3|16
1624456350000|2021-06-23 13:52:30|34290.2|34140.2|34291.1|34141.1|34294.6|34144.6|34286.3|34136.3|18
1624456360000|2021-06-23 13:52:40|34291.3|34141.3|34289.5|34139.5|34291.6|34141.6|34285.4|34135.4|18
1624456370000|2021-06-23 13:52:50|34289.6|34139.6|34297|34147|34300.5|34150.5|34286.2|34136.2|16
1624456380000|2021-06-23 13:53:00|34296|34146|34294.8|34144.8|34299.7|34149.7|34294.8|34144.8|19
1624456390000|2021-06-23 13:53:10|34295.3|34145.3|34294.8|34144.8|34295.4|34145.4|34294.6|34144.6|7
1624456400000|2021-06-23 13:53:20|34292.9|34142.9|34297.9|34147.9|34297.9|34147.9|34292.9|34142.9|10
1624456410000|2021-06-23 13:53:30|34290.3|34140.3|34295.2|34145.2|34301.6|34151.6|34289|34139|27
1624456420000|2021-06-23 13:53:40|34295.3|34145.3|34293.8|34143.8|34297.1|34147.1|34290.6|34140.6|22
1624456430000|2021-06-23 13:53:50|34293.7|34143.7|34292.8|34142.8|34298.6|34148.6|34291.9|34141.9|17
1624456440000|2021-06-23 13:54:00|34296.3|34146.3|34293.4|34143.4|34300.9|34150.9|34293.4|34143.4|8
1624456450000|2021-06-23 13:54:10|34296.8|34146.8|34302.3|34152.3|34305.4|34155.4|34296.8|34146.8|23
1624456460000|2021-06-23 13:54:20|34301.8|34151.8|34299.2|34149.2|34302.3|34152.3|34292.1|34142.1|17
1624456470000|2021-06-23 13:54:30|34298.7|34148.7|34291.2|34141.2|34298.7|34148.7|34290.3|34140.3|21
1624456480000|2021-06-23 13:54:40|34291.1|34141.1|34289.7|34139.7|34302.8|34152.8|34288.4|34138.4|25
1624456490000|2021-06-23 13:54:50|34288|34138|34218.7|34068.7|34288|34138|34218.7|34068.7|25
1624456500000|2021-06-23 13:55:00|34220.3|34070.3|34191.9|34041.9|34229.3|34079.3|34183.7|34033.7|27
1624456510000|2021-06-23 13:55:10|34180|34030|34177.2|34027.2|34201.8|34051.8|34174.2|34024.2|27
1624456520000|2021-06-23 13:55:20|34177.4|34027.4|34158.4|34008.4|34199.2|34049.2|34153.2|34003.2|22
1624456530000|2021-06-23 13:55:30|34154|34004|34105.5|33955.5|34161.1|34011.1|34097.5|33947.5|23
1624456540000|2021-06-23 13:55:40|34107.4|33957.4|34144.4|33994.4|34144.4|33994.4|34096.9|33946.9|29
1624456550000|2021-06-23 13:55:50|34139|33989|34106.7|33956.7|34140.6|33990.6|34104.1|33954.1|28
1624456560000|2021-06-23 13:56:00|34105.4|33955.4|34085.7|33935.7|34106|33956|34064.9|33914.9|26
1624456570000|2021-06-23 13:56:10|34085.8|33935.8|34060.5|33910.5|34085.8|33935.8|34049.7|33899.7|27
1624456580000|2021-06-23 13:56:20|34061.9|33911.9|34049.1|33899.1|34072.4|33922.4|34043.5|33893.5|28
1624456590000|2021-06-23 13:56:30|34048.9|33898.9|34054.6|33904.6|34058.3|33908.3|34044|33894|29
1624456600000|2021-06-23 13:56:40|34054|33904|34077.4|33927.4|34077.4|33927.4|34054|33904|26
1624456610000|2021-06-23 13:56:50|34078.3|33928.3|34084.4|33934.4|34084.7|33934.7|34074.1|33924.1|23
1624456620000|2021-06-23 13:57:00|34084.1|33934.1|34106|33956|34106.2|33956.2|34084.1|33934.1|25
1624456630000|2021-06-23 13:57:10|34103.7|33953.7|34063.5|33913.5|34103.7|33953.7|34059.2|33909.2|28
1624456640000|2021-06-23 13:57:20|34065.8|33915.8|34057.2|33907.2|34068.8|33918.8|34057|33907|28
1624456650000|2021-06-23 13:57:30|34061|33911|34058.4|33908.4|34064.2|33914.2|34049.2|33899.2|27
1624456660000|2021-06-23 13:57:40|34057.6|33907.6|34056.7|33906.7|34064|33914|34016.2|33866.2|28
1624456670000|2021-06-23 13:57:50|34057|33907|34035.4|33885.4|34059.7|33909.7|34035.4|33885.4|27
1624456680000|2021-06-23 13:58:00|34045.3|33895.3|33991.9|33841.9|34045.3|33895.3|33985|33835|28
1624456690000|2021-06-23 13:58:10|33988.1|33838.1|33991.7|33841.7|34003.2|33853.2|33974|33824|29
1624456700000|2021-06-23 13:58:20|33993.6|33843.6|34007.9|33857.9|34007.9|33857.9|33990.7|33840.7|26
1624456710000|2021-06-23 13:58:30|34008|33858|34018.9|33868.9|34030|33880|34008|33858|29
1624456720000|2021-06-23 13:58:40|34015.3|33865.3|33999|33849|34016.2|33866.2|33989.5|33839.5|28
1624456730000|2021-06-23 13:58:50|33998.8|33848.8|34004.9|33854.9|34006.3|33856.3|33994.8|33844.8|27
1624456740000|2021-06-23 13:59:00|34007.5|33857.5|34042.9|33892.9|34044.9|33894.9|34007.5|33857.5|28
1624456750000|2021-06-23 13:59:10|34043.1|33893.1|34018.1|33868.1|34051.7|33901.7|34018.1|33868.1|27
1624456760000|2021-06-23 13:59:20|34023.6|33873.6|34102.9|33952.9|34103.3|33953.3|34023.6|33873.6|28
1624456770000|2021-06-23 13:59:30|34100.7|33950.7|34090.9|33940.9|34104|33954|34090.7|33940.7|29
1624456780000|2021-06-23 13:59:40|34091|33941|34080.6|33930.6|34102.3|33952.3|34080.6|33930.6|27
1624456790000|2021-06-23 13:59:50|34077.9|33927.9|34081.5|33931.5|34095.5|33945.5|34068.8|33918.8|29
1624456800000|2021-06-23 14:00:00|34084|33934|34066|33916|34084|33934|34065.4|33915.4|27
1624456810000|2021-06-23 14:00:10|34065.2|33915.2|34071.9|33921.9|34074.6|33924.6|34062.9|33912.9|29
1624456820000|2021-06-23 14:00:20|34067.6|33917.6|34013.5|33863.5|34067.6|33917.6|34012.9|33862.9|28
1624456830000|2021-06-23 14:00:30|34012.5|33862.5|34003.7|33853.7|34015.8|33865.8|33988|33838|29
1624456840000|2021-06-23 14:00:40|34002.7|33852.7|33982.6|33832.6|34002.7|33852.7|33977.7|33827.7|29
1624456850000|2021-06-23 14:00:50|33983|33833|33975.7|33825.7|33991.2|33841.2|33972.2|33822.2|28
1624456860000|2021-06-23 14:01:00|33976|33826|33971.4|33821.4|33976|33826|33968.2|33818.2|28
1624456870000|2021-06-23 14:01:10|33972.8|33822.8|33968.1|33818.1|33990.9|33840.9|33967.5|33817.5|27
1624456880000|2021-06-23 14:01:20|33971.2|33821.2|33989.2|33839.2|33990.6|33840.6|33970.3|33820.3|27
1624456890000|2021-06-23 14:01:30|33990.5|33840.5|34010.6|33860.6|34015.3|33865.3|33988.4|33838.4|28
1624456900000|2021-06-23 14:01:40|34010.5|33860.5|33974.8|33824.8|34010.5|33860.5|33974.7|33824.7|28
1624456910000|2021-06-23 14:01:50|33973.1|33823.1|33897.8|33747.8|33976.4|33826.4|33896.5|33746.5|27
1624456920000|2021-06-23 14:02:00|33897.1|33747.1|33953.4|33803.4|33969.6|33819.6|33897.1|33747.1|28
1624456930000|2021-06-23 14:02:10|33954.4|33804.4|33933.4|33783.4|33957.6|33807.6|33933.4|33783.4|27
1624456940000|2021-06-23 14:02:20|33932.4|33782.4|33928.6|33778.6|33953.1|33803.1|33926.1|33776.1|29
1624456950000|2021-06-23 14:02:30|33927.6|33777.6|33961.1|33811.1|33963|33813|33921.8|33771.8|26
1624456960000|2021-06-23 14:02:40|33961.2|33811.2|33958.3|33808.3|33962.9|33812.9|33953.6|33803.6|28
1624456970000|2021-06-23 14:02:50|33969.8|33819.8|33988.4|33838.4|34004.6|33854.6|33967.9|33817.9|26
1624456980000|2021-06-23 14:03:00|33989.2|33839.2|33970.8|33820.8|33993.7|33843.7|33970.8|33820.8|28
1624456990000|2021-06-23 14:03:10|33967.8|33817.8|33963.5|33813.5|33971.7|33821.7|33963.5|33813.5|27
1624457000000|2021-06-23 14:03:20|33960.9|33810.9|33962.3|33812.3|33963.7|33813.7|33947.8|33797.8|28
1624457010000|2021-06-23 14:03:30|33964.4|33814.4|33978|33828|33978|33828|33962.4|33812.4|25
1624457020000|2021-06-23 14:03:40|33978.4|33828.4|33993.2|33843.2|33993.2|33843.2|33971.4|33821.4|25
1624457030000|2021-06-23 14:03:50|33994.1|33844.1|33986|33836|33994.7|33844.7|33979.8|33829.8|25
1624457040000|2021-06-23 14:04:00|33985.8|33835.8|34000.3|33850.3|34000.3|33850.3|33976.9|33826.9|26
1624457050000|2021-06-23 14:04:10|34001.5|33851.5|34019.8|33869.8|34020.4|33870.4|34001.5|33851.5|27
1624457060000|2021-06-23 14:04:20|34017.5|33867.5|34000.8|33850.8|34017.5|33867.5|33994.8|33844.8|29
1624457070000|2021-06-23 14:04:30|34000.6|33850.6|33988.1|33838.1|34000.6|33850.6|33979|33829|26
1624457080000|2021-06-23 14:04:40|33987.1|33837.1|34005.2|33855.2|34007|33857|33987.1|33837.1|26
1624457090000|2021-06-23 14:04:50|34008.8|33858.8|34012.5|33862.5|34023.2|33873.2|34008.4|33858.4|29
1624457100000|2021-06-23 14:05:00|34012.7|33862.7|34039.8|33889.8|34039.8|33889.8|34012.7|33862.7|27
1624457110000|2021-06-23 14:05:10|34047.8|33897.8|34040.8|33890.8|34047.8|33897.8|34026.4|33876.4|28
1624457120000|2021-06-23 14:05:20|34041.2|33891.2|34070|33920|34075.3|33925.3|34039.2|33889.2|26
1624457130000|2021-06-23 14:05:30|34068.6|33918.6|34084.6|33934.6|34091.4|33941.4|34068.6|33918.6|27
1624457140000|2021-06-23 14:05:40|34083.6|33933.6|34087.6|33937.6|34098.6|33948.6|34080.7|33930.7|27
1624457150000|2021-06-23 14:05:50|34087.8|33937.8|34081.6|33931.6|34088|33938|34077.2|33927.2|27
1624457160000|2021-06-23 14:06:00|34080.9|33930.9|34078.8|33928.8|34084.6|33934.6|34076|33926|22
1624457170000|2021-06-23 14:06:10|34076.8|33926.8|34074.4|33924.4|34080.6|33930.6|34071.2|33921.2|26
1624457180000|2021-06-23 14:06:20|34074.9|33924.9|34066.9|33916.9|34074.9|33924.9|34066.7|33916.7|22
1624457190000|2021-06-23 14:06:30|34068.2|33918.2|34075.9|33925.9|34077.9|33927.9|34068.2|33918.2|26
1624457200000|2021-06-23 14:06:40|34075.6|33925.6|34068.3|33918.3|34076.9|33926.9|34067.9|33917.9|19
1624457210000|2021-06-23 14:06:50|34069.5|33919.5|34078.6|33928.6|34078.6|33928.6|34068.3|33918.3|23
1624457220000|2021-06-23 14:07:00|34074.9|33924.9|34075.3|33925.3|34077.5|33927.5|34073.3|33923.3|20
1624457230000|2021-06-23 14:07:10|34074.8|33924.8|34062.9|33912.9|34076.3|33926.3|34062.9|33912.9|16
1624457240000|2021-06-23 14:07:20|34064.1|33914.1|34033.2|33883.2|34064.1|33914.1|34032.5|33882.5|27
1624457250000|2021-06-23 14:07:30|34031.4|33881.4|34035.7|33885.7|34043.7|33893.7|34030.2|33880.2|28
1624457260000|2021-06-23 14:07:40|34029.3|33879.3|34031.9|33881.9|34032.6|33882.6|34022|33872|24
1624457270000|2021-06-23 14:07:50|34032.7|33882.7|34035.9|33885.9|34050.8|33900.8|34031.6|33881.6|25
1624457280000|2021-06-23 14:08:00|34036.1|33886.1|34049.2|33899.2|34049.2|33899.2|34034.9|33884.9|27
1624457290000|2021-06-23 14:08:10|34049.3|33899.3|34023.7|33873.7|34049.3|33899.3|34023.7|33873.7|29
1624457300000|2021-06-23 14:08:20|34025.2|33875.2|34004.7|33854.7|34030.9|33880.9|34002.9|33852.9|26
1624457310000|2021-06-23 14:08:30|34006|33856|34014.1|33864.1|34014.7|33864.7|34002.2|33852.2|28
1624457320000|2021-06-23 14:08:40|34014|33864|34009.5|33859.5|34014|33864|34009.2|33859.2|20
1624457330000|2021-06-23 14:08:50|34009.4|33859.4|34010.3|33860.3|34011.8|33861.8|34009.4|33859.4|15
1624457340000|2021-06-23 14:09:00|34010.8|33860.8|34049.2|33899.2|34051.2|33901.2|34010.8|33860.8|26
1624457350000|2021-06-23 14:09:10|34050.2|33900.2|34036.9|33886.9|34050.8|33900.8|34035.6|33885.6|24
1624457360000|2021-06-23 14:09:20|34036.3|33886.3|34037.9|33887.9|34041.9|33891.9|34033.5|33883.5|21
1624457370000|2021-06-23 14:09:30|34036.2|33886.2|34050|33900|34056.8|33906.8|34036.2|33886.2|22
1624457380000|2021-06-23 14:09:40|34049.3|33899.3|34053.2|33903.2|34065.2|33915.2|34048.6|33898.6|26
1624457390000|2021-06-23 14:09:50|34054.8|33904.8|34054.7|33904.7|34057.7|33907.7|34050.6|33900.6|25
1624457400000|2021-06-23 14:10:00|34054.8|33904.8|34050.1|33900.1|34058.6|33908.6|34050.1|33900.1|27
1624457410000|2021-06-23 14:10:10|34048.8|33898.8|34041.9|33891.9|34048.8|33898.8|34031|33881|23
1624457420000|2021-06-23 14:10:20|34036.2|33886.2|34051.6|33901.6|34053.7|33903.7|34036.2|33886.2|24
1624457430000|2021-06-23 14:10:30|34049|33899|34049.8|33899.8|34051.5|33901.5|34047.6|33897.6|26
1624457440000|2021-06-23 14:10:40|34049.1|33899.1|34059.7|33909.7|34061|33911|34048.3|33898.3|23
1624457450000|2021-06-23 14:10:50|34060.5|33910.5|34068.3|33918.3|34070.8|33920.8|34060.5|33910.5|24
1624457460000|2021-06-23 14:11:00|34067|33917|34053.9|33903.9|34067.9|33917.9|34053.8|33903.8|22
1624457470000|2021-06-23 14:11:10|34055|33905|34047.7|33897.7|34055.1|33905.1|34047.7|33897.7|23
1624457480000|2021-06-23 14:11:20|34048.7|33898.7|34018.9|33868.9|34050.1|33900.1|34012|33862|24
1624457490000|2021-06-23 14:11:30|34021.8|33871.8|34019|33869|34029|33879|34012.4|33862.4|28
1624457500000|2021-06-23 14:11:40|34019.2|33869.2|34011.9|33861.9|34019.2|33869.2|34008.7|33858.7|27
1624457510000|2021-06-23 14:11:50|34019.1|33869.1|34024.6|33874.6|34027.3|33877.3|34012.2|33862.2|17
1624457520000|2021-06-23 14:12:00|34026.7|33876.7|34026.7|33876.7|34028|33878|34022.7|33872.7|22
1624457530000|2021-06-23 14:12:10|34026.9|33876.9|33992.7|33842.7|34026.9|33876.9|33990.3|33840.3|27
1624457540000|2021-06-23 14:12:20|33993.1|33843.1|34019.6|33869.6|34019.6|33869.6|33989.9|33839.9|28
1624457550000|2021-06-23 14:12:30|34019.7|33869.7|34036.4|33886.4|34039.3|33889.3|34016.8|33866.8|28
1624457560000|2021-06-23 14:12:40|34036.9|33886.9|34035.2|33885.2|34037|33887|34029.2|33879.2|25
1624457570000|2021-06-23 14:12:50|34034.3|33884.3|34029.5|33879.5|34042.1|33892.1|34025.7|33875.7|27
1624457580000|2021-06-23 14:13:00|34029.4|33879.4|34042.8|33892.8|34050.3|33900.3|34029.4|33879.4|28
1624457590000|2021-06-23 14:13:10|34043.1|33893.1|34045.7|33895.7|34053.6|33903.6|34041.3|33891.3|21
1624457600000|2021-06-23 14:13:20|34046.4|33896.4|34056.6|33906.6|34056.9|33906.9|34046.4|33896.4|20
1624457610000|2021-06-23 14:13:30|34056.1|33906.1|34060.5|33910.5|34060.9|33910.9|34055.1|33905.1|25
1624457620000|2021-06-23 14:13:40|34059|33909|34062.1|33912.1|34065.9|33915.9|34055.1|33905.1|24
1624457630000|2021-06-23 14:13:50|34059.2|33909.2|34066.2|33916.2|34067.2|33917.2|34059.2|33909.2|26
1624457640000|2021-06-23 14:14:00|34065.8|33915.8|34046.1|33896.1|34065.8|33915.8|34046.1|33896.1|22
1624457650000|2021-06-23 14:14:10|34045.8|33895.8|34041.7|33891.7|34045.8|33895.8|34037.8|33887.8|25
1624457660000|2021-06-23 14:14:20|34040.7|33890.7|34035.7|33885.7|34043.7|33893.7|34034.3|33884.3|21
1624457670000|2021-06-23 14:14:30|34030.8|33880.8|34022.4|33872.4|34032.5|33882.5|34022.1|33872.1|21
1624457680000|2021-06-23 14:14:40|34022.5|33872.5|34031.3|33881.3|34032.2|33882.2|34009.2|33859.2|25
1624457690000|2021-06-23 14:14:50|34026.6|33876.6|34036.5|33886.5|34038.9|33888.9|34026.4|33876.4|26
1624457700000|2021-06-23 14:15:00|34036.9|33886.9|34053.9|33903.9|34053.9|33903.9|34036.9|33886.9|25
1624457710000|2021-06-23 14:15:10|34056.4|33906.4|34064.4|33914.4|34069.2|33919.2|34056.4|33906.4|24
1624457720000|2021-06-23 14:15:20|34064.5|33914.5|34057.3|33907.3|34064.9|33914.9|34054.8|33904.8|26
1624457730000|2021-06-23 14:15:30|34055.3|33905.3|34060.6|33910.6|34060.6|33910.6|34053.5|33903.5|27
1624457740000|2021-06-23 14:15:40|34061|33911|34094.5|33944.5|34094.5|33944.5|34061|33911|22
1624457750000|2021-06-23 14:15:50|34094.7|33944.7|34084.4|33934.4|34094.9|33944.9|34078.9|33928.9|27
1624457760000|2021-06-23 14:16:00|34087.6|33937.6|34136.7|33986.7|34140.2|33990.2|34087.6|33937.6|27
1624457770000|2021-06-23 14:16:10|34147.1|33997.1|34131.1|33981.1|34151.8|34001.8|34131.1|33981.1|28
1624457780000|2021-06-23 14:16:20|34130.1|33980.1|34151.5|34001.5|34151.5|34001.5|34129.6|33979.6|29
1624457790000|2021-06-23 14:16:30|34153.4|34003.4|34153.2|34003.2|34164.1|34014.1|34152.2|34002.2|23
1624457800000|2021-06-23 14:16:40|34149.9|33999.9|34139.8|33989.8|34151.7|34001.7|34139.7|33989.7|27
1624457810000|2021-06-23 14:16:50|34139.7|33989.7|34148.5|33998.5|34155|34005|34138.5|33988.5|28
1624457820000|2021-06-23 14:17:00|34149.6|33999.6|34127.2|33977.2|34150.4|34000.4|34127.2|33977.2|28
1624457830000|2021-06-23 14:17:10|34129.7|33979.7|34133|33983|34134.2|33984.2|34125.1|33975.1|28
1624457840000|2021-06-23 14:17:20|34133.3|33983.3|34100.7|33950.7|34133.3|33983.3|34097.7|33947.7|24
1624457850000|2021-06-23 14:17:30|34099.5|33949.5|34090.9|33940.9|34100.1|33950.1|34078.4|33928.4|26
1624457860000|2021-06-23 14:17:40|34092.9|33942.9|34095.9|33945.9|34107.1|33957.1|34092.8|33942.8|26
1624457870000|2021-06-23 14:17:50|34096|33946|34114.1|33964.1|34115.4|33965.4|34096|33946|29
1624457880000|2021-06-23 14:18:00|34114.6|33964.6|34104.1|33954.1|34114.6|33964.6|34097.6|33947.6|27
1624457890000|2021-06-23 14:18:10|34103.1|33953.1|34110.6|33960.6|34111.9|33961.9|34102.9|33952.9|28
1624457900000|2021-06-23 14:18:20|34108.8|33958.8|34105.8|33955.8|34112.1|33962.1|34103.2|33953.2|23
1624457910000|2021-06-23 14:18:30|34107.4|33957.4|34098.4|33948.4|34107.4|33957.4|34091.8|33941.8|25
1624457920000|2021-06-23 14:18:40|34099.9|33949.9|34089|33939|34099.9|33949.9|34087.3|33937.3|23
1624457930000|2021-06-23 14:18:50|34089.1|33939.1|34083.8|33933.8|34089.1|33939.1|34081.8|33931.8|13
1624457940000|2021-06-23 14:19:00|34083.5|33933.5|34095|33945|34096|33946|34083.5|33933.5|21
1624457950000|2021-06-23 14:19:10|34094.8|33944.8|34099.7|33949.7|34099.7|33949.7|34092.8|33942.8|21
1624457960000|2021-06-23 14:19:20|34100|33950|34099.6|33949.6|34100.1|33950.1|34093.2|33943.2|18
1624457970000|2021-06-23 14:19:30|34100.7|33950.7|34105.7|33955.7|34107.6|33957.6|34100.7|33950.7|24
1624457980000|2021-06-23 14:19:40|34104.7|33954.7|34098.3|33948.3|34105.4|33955.4|34097|33947|25
1624457990000|2021-06-23 14:19:50|34098.4|33948.4|34090|33940|34098.4|33948.4|34089.1|33939.1|21
1624458000000|2021-06-23 14:20:00|34089.7|33939.7|34082.5|33932.5|34091.7|33941.7|34080.9|33930.9|26
1624458010000|2021-06-23 14:20:10|34082.6|33932.6|34079.2|33929.2|34082.6|33932.6|34078.8|33928.8|22
1624458020000|2021-06-23 14:20:20|34074.4|33924.4|34079.7|33929.7|34082.2|33932.2|34072.5|33922.5|21
1624458030000|2021-06-23 14:20:30|34081.9|33931.9|34086.7|33936.7|34088.3|33938.3|34076.7|33926.7|27
1624458040000|2021-06-23 14:20:40|34092.2|33942.2|34116.6|33966.6|34116.6|33966.6|34090.3|33940.3|28
1624458050000|2021-06-23 14:20:50|34114.7|33964.7|34109|33959|34115.8|33965.8|34097.9|33947.9|26
1624458060000|2021-06-23 14:21:00|34109.1|33959.1|34117.4|33967.4|34118.3|33968.3|34108.8|33958.8|21
1624458070000|2021-06-23 14:21:10|34117.5|33967.5|34138.6|33988.6|34138.6|33988.6|34104.6|33954.6|27
1624458080000|2021-06-23 14:21:20|34137.5|33987.5|34146.4|33996.4|34154|34004|34137.5|33987.5|27
1624458090000|2021-06-23 14:21:30|34149.4|33999.4|34128.9|33978.9|34154.6|34004.6|34128.9|33978.9|28
1624458100000|2021-06-23 14:21:40|34137.6|33987.6|34143.5|33993.5|34144.5|33994.5|34137.6|33987.6|26
1624458110000|2021-06-23 14:21:50|34142|33992|34138.4|33988.4|34142.5|33992.5|34128.1|33978.1|28
1624458120000|2021-06-23 14:22:00|34138.6|33988.6|34105.5|33955.5|34138.6|33988.6|34105.5|33955.5|27
1624458130000|2021-06-23 14:22:10|34105.9|33955.9|34124|33974|34124.4|33974.4|34105.9|33955.9|25
1624458140000|2021-06-23 14:22:20|34125.8|33975.8|34124.6|33974.6|34128.7|33978.7|34123|33973|24
1624458150000|2021-06-23 14:22:30|34124.7|33974.7|34131.3|33981.3|34142.9|33992.9|34124.7|33974.7|27
1624458160000|2021-06-23 14:22:40|34130.7|33980.7|34133.9|33983.9|34140|33990|34128.3|33978.3|25
1624458170000|2021-06-23 14:22:50|34133.2|33983.2|34146.9|33996.9|34146.9|33996.9|34119.7|33969.7|26
1624458180000|2021-06-23 14:23:00|34146.4|33996.4|34158.7|34008.7|34158.7|34008.7|34146|33996|23
1624458190000|2021-06-23 14:23:10|34155.2|34005.2|34148.2|33998.2|34161|34011|34148.2|33998.2|22
1624458200000|2021-06-23 14:23:20|34148.4|33998.4|34147.2|33997.2|34148.4|33998.4|34145.6|33995.6|24
1624458210000|2021-06-23 14:23:30|34147|33997|34147.3|33997.3|34147.9|33997.9|34133.1|33983.1|27
1624458220000|2021-06-23 14:23:40|34147.2|33997.2|34149.9|33999.9|34157.3|34007.3|34146.8|33996.8|23
1624458230000|2021-06-23 14:23:50|34148.6|33998.6|34153.5|34003.5|34157.4|34007.4|34146.1|33996.1|29
1624458240000|2021-06-23 14:24:00|34152.2|34002.2|34100.8|33950.8|34153.1|34003.1|34079.7|33929.7|29
1624458250000|2021-06-23 14:24:10|34099.6|33949.6|34108.3|33958.3|34108.9|33958.9|34092.2|33942.2|24
1624458260000|2021-06-23 14:24:20|34110|33960|34128.7|33978.7|34135.4|33985.4|34109.6|33959.6|23
1624458270000|2021-06-23 14:24:30|34127.9|33977.9|34131.6|33981.6|34135.9|33985.9|34121.9|33971.9|29
1624458280000|2021-06-23 14:24:40|34129.8|33979.8|34123.1|33973.1|34134.9|33984.9|34123.1|33973.1|26
1624458290000|2021-06-23 14:24:50|34121.6|33971.6|34113.4|33963.4|34122.4|33972.4|34113.4|33963.4|22
1624458300000|2021-06-23 14:25:00|34109|33959|34097.8|33947.8|34114.1|33964.1|34097.8|33947.8|26
1624458310000|2021-06-23 14:25:10|34095.7|33945.7|34109.5|33959.5|34111.2|33961.2|34079.2|33929.2|27
1624458320000|2021-06-23 14:25:20|34109.8|33959.8|34144.4|33994.4|34156|34006|34105.4|33955.4|29
1624458330000|2021-06-23 14:25:30|34148.9|33998.9|34141.8|33991.8|34152.4|34002.4|34138.8|33988.8|26
1624458340000|2021-06-23 14:25:40|34144|33994|34148.9|33998.9|34149.4|33999.4|34138.1|33988.1|25
1624458350000|2021-06-23 14:25:50|34148.1|33998.1|34150.7|34000.7|34154.3|34004.3|34142.3|33992.3|27
1624458360000|2021-06-23 14:26:00|34149.5|33999.5|34158.1|34008.1|34158.1|34008.1|34147.2|33997.2|24
1624458370000|2021-06-23 14:26:10|34158.2|34008.2|34165.4|34015.4|34167.1|34017.1|34158.2|34008.2|27
1624458380000|2021-06-23 14:26:20|34166.4|34016.4|34162.2|34012.2|34169|34019|34159|34009|26
1624458390000|2021-06-23 14:26:30|34165.7|34015.7|34165.7|34015.7|34168.4|34018.4|34163.3|34013.3|24
1624458400000|2021-06-23 14:26:40|34167.1|34017.1|34162.6|34012.6|34168.9|34018.9|34159.7|34009.7|23
1624458410000|2021-06-23 14:26:50|34162.4|34012.4|34157.7|34007.7|34167.4|34017.4|34157.7|34007.7|26
1624458420000|2021-06-23 14:27:00|34158.6|34008.6|34160.2|34010.2|34160.2|34010.2|34141.7|33991.7|28
1624458430000|2021-06-23 14:27:10|34151.3|34001.3|34154.7|34004.7|34160.5|34010.5|34146.8|33996.8|23
1624458440000|2021-06-23 14:27:20|34154.8|34004.8|34155.9|34005.9|34159|34009|34154.8|34004.8|25
1624458450000|2021-06-23 14:27:30|34156|34006|34164.5|34014.5|34167.2|34017.2|34156|34006|18
1624458460000|2021-06-23 14:27:40|34163|34013|34148.8|33998.8|34163.2|34013.2|34146.1|33996.1|26
1624458470000|2021-06-23 14:27:50|34149.7|33999.7|34160.9|34010.9|34165.7|34015.7|34148.3|33998.3|26
1624458480000|2021-06-23 14:28:00|34160.8|34010.8|34143.7|33993.7|34160.8|34010.8|34143.7|33993.7|28
1624458490000|2021-06-23 14:28:10|34144.3|33994.3|34149.3|33999.3|34149.3|33999.3|34143.3|33993.3|24
1624458500000|2021-06-23 14:28:20|34147.3|33997.3|34154.9|34004.9|34156.9|34006.9|34146.8|33996.8|27
1624458510000|2021-06-23 14:28:30|34154.8|34004.8|34152.9|34002.9|34154.8|34004.8|34151.6|34001.6|22
1624458520000|2021-06-23 14:28:40|34153.1|34003.1|34150.2|34000.2|34153.1|34003.1|34150|34000|20
1624458530000|2021-06-23 14:28:50|34148.8|33998.8|34136.1|33986.1|34153.3|34003.3|34136.1|33986.1|19
1624458540000|2021-06-23 14:29:00|34135.8|33985.8|34131.3|33981.3|34143.1|33993.1|34130.8|33980.8|24
1624458550000|2021-06-23 14:29:10|34131.2|33981.2|34132.3|33982.3|34133.6|33983.6|34130.5|33980.5|17
1624458560000|2021-06-23 14:29:20|34133.6|33983.6|34155.6|34005.6|34155.6|34005.6|34128.3|33978.3|22
1624458570000|2021-06-23 14:29:30|34155.9|34005.9|34157.9|34007.9|34157.9|34007.9|34150|34000|23
1624458580000|2021-06-23 14:29:40|34159.3|34009.3|34172.3|34022.3|34172.3|34022.3|34157|34007|25
1624458590000|2021-06-23 14:29:50|34172|34022|34151.5|34001.5|34174.4|34024.4|34150.6|34000.6|27
1624458600000|2021-06-23 14:30:00|34154.7|34004.7|34173.3|34023.3|34173.3|34023.3|34154.6|34004.6|24
1624458610000|2021-06-23 14:30:10|34173.7|34023.7|34183.9|34033.9|34191.9|34041.9|34173.7|34023.7|28
1624458620000|2021-06-23 14:30:20|34184.2|34034.2|34164.1|34014.1|34186.6|34036.6|34163.3|34013.3|26
1624458630000|2021-06-23 14:30:30|34171|34021|34164.6|34014.6|34174.6|34024.6|34164.6|34014.6|25
1624458640000|2021-06-23 14:30:40|34165.2|34015.2|34139.8|33989.8|34165.9|34015.9|34139.8|33989.8|26
1624458650000|2021-06-23 14:30:50|34140.8|33990.8|34122.7|33972.7|34140.8|33990.8|34120.8|33970.8|28
1624458660000|2021-06-23 14:31:00|34123.8|33973.8|34092|33942|34126.5|33976.5|34091.5|33941.5|28
1624458670000|2021-06-23 14:31:10|34096|33946|34086.1|33936.1|34096|33946|34083.2|33933.2|21
1624458680000|2021-06-23 14:31:20|34085.5|33935.5|34087.6|33937.6|34094.2|33944.2|34069.8|33919.8|26
1624458690000|2021-06-23 14:31:30|34089.8|33939.8|34095.4|33945.4|34106.7|33956.7|34089.8|33939.8|26
1624458700000|2021-06-23 14:31:40|34097.1|33947.1|34113.7|33963.7|34113.7|33963.7|34096.7|33946.7|29
1624458710000|2021-06-23 14:31:50|34113.5|33963.5|34110.9|33960.9|34120.1|33970.1|34110.9|33960.9|22
1624458720000|2021-06-23 14:32:00|34111.2|33961.2|34139.5|33989.5|34139.5|33989.5|34110.8|33960.8|22
1624458730000|2021-06-23 14:32:10|34139.1|33989.1|34105.9|33955.9|34139.1|33989.1|34101.7|33951.7|27
1624458740000|2021-06-23 14:32:20|34107.5|33957.5|34100.7|33950.7|34107.5|33957.5|34095.1|33945.1|27
1624458750000|2021-06-23 14:32:30|34097.3|33947.3|34086.6|33936.6|34098.5|33948.5|34082.9|33932.9|25
1624458760000|2021-06-23 14:32:40|34085.1|33935.1|34075.7|33925.7|34095.9|33945.9|34075.7|33925.7|26
1624458770000|2021-06-23 14:32:50|34074.5|33924.5|34071.1|33921.1|34087.5|33937.5|34071.1|33921.1|25
1624458780000|2021-06-23 14:33:00|34070.8|33920.8|34119.7|33969.7|34122.4|33972.4|34070.1|33920.1|27
1624458790000|2021-06-23 14:33:10|34118.6|33968.6|34144.8|33994.8|34145.6|33995.6|34117.9|33967.9|26
1624458800000|2021-06-23 14:33:20|34155.2|34005.2|34129|33979|34155.2|34005.2|34128|33978|28
1624458810000|2021-06-23 14:33:30|34129.3|33979.3|34122.2|33972.2|34132.9|33982.9|34121.3|33971.3|25
1624458820000|2021-06-23 14:33:40|34121.9|33971.9|34157.4|34007.4|34157.4|34007.4|34117.5|33967.5|25
1624458830000|2021-06-23 14:33:50|34161.9|34011.9|34174.6|34024.6|34176.9|34026.9|34159.7|34009.7|25
1624458840000|2021-06-23 14:34:00|34179.3|34029.3|34219|34069|34219|34069|34178.7|34028.7|28
1624458850000|2021-06-23 14:34:10|34216.9|34066.9|34202.2|34052.2|34221.2|34071.2|34202.2|34052.2|25
1624458860000|2021-06-23 14:34:20|34201|34051|34227.7|34077.7|34227.7|34077.7|34200.5|34050.5|29
1624458870000|2021-06-23 14:34:30|34228.6|34078.6|34231.8|34081.8|34234.6|34084.6|34221.1|34071.1|28
1624458880000|2021-06-23 14:34:40|34230.5|34080.5|34218.2|34068.2|34234.8|34084.8|34216.8|34066.8|25
1624458890000|2021-06-23 14:34:50|34219|34069|34237.4|34087.4|34241.7|34091.7|34216.2|34066.2|28
1624458900000|2021-06-23 14:35:00|34238.3|34088.3|34230.2|34080.2|34241.6|34091.6|34222.4|34072.4|27
1624458910000|2021-06-23 14:35:10|34228.9|34078.9|34221.9|34071.9|34228.9|34078.9|34218.4|34068.4|26
1624458920000|2021-06-23 14:35:20|34217.8|34067.8|34221.7|34071.7|34223.9|34073.9|34212.3|34062.3|26
1624458930000|2021-06-23 14:35:30|34221.4|34071.4|34222.1|34072.1|34223.3|34073.3|34212.7|34062.7|20
1624458940000|2021-06-23 14:35:40|34221.9|34071.9|34221.6|34071.6|34223|34073|34220.6|34070.6|22
1624458950000|2021-06-23 14:35:50|34216.5|34066.5|34220.7|34070.7|34231.7|34081.7|34216.5|34066.5|26
1624458960000|2021-06-23 14:36:00|34221.3|34071.3|34220|34070|34228.2|34078.2|34213.7|34063.7|25
1624458970000|2021-06-23 14:36:10|34219.6|34069.6|34207.5|34057.5|34219.9|34069.9|34207.5|34057.5|26
1624458980000|2021-06-23 14:36:20|34206.6|34056.6|34195.1|34045.1|34207.1|34057.1|34191.7|34041.7|25
1624458990000|2021-06-23 14:36:30|34199.4|34049.4|34187|34037|34207.4|34057.4|34187|34037|24
1624459000000|2021-06-23 14:36:40|34186.5|34036.5|34185.8|34035.8|34187.8|34037.8|34184|34034|24
1624459010000|2021-06-23 14:36:50|34185.5|34035.5|34185.4|34035.4|34185.5|34035.5|34184.4|34034.4|21
1624459020000|2021-06-23 14:37:00|34182.7|34032.7|34183.4|34033.4|34183.4|34033.4|34174.2|34024.2|20
1624459030000|2021-06-23 14:37:10|34184.5|34034.5|34214.8|34064.8|34214.8|34064.8|34184.5|34034.5|28
1624459040000|2021-06-23 14:37:20|34214.7|34064.7|34206|34056|34214.7|34064.7|34206|34056|24
1624459050000|2021-06-23 14:37:30|34205.5|34055.5|34195.3|34045.3|34207.3|34057.3|34192.5|34042.5|27
1624459060000|2021-06-23 14:37:40|34195.7|34045.7|34213.3|34063.3|34213.3|34063.3|34195.7|34045.7|26
1624459070000|2021-06-23 14:37:50|34213.1|34063.1|34212.9|34062.9|34215.6|34065.6|34209.2|34059.2|24
1624459080000|2021-06-23 14:38:00|34213|34063|34199.6|34049.6|34213|34063|34197.8|34047.8|22
1624459090000|2021-06-23 14:38:10|34199.4|34049.4|34212.6|34062.6|34214.4|34064.4|34199.4|34049.4|20
1624459100000|2021-06-23 14:38:20|34212.1|34062.1|34193.5|34043.5|34212.1|34062.1|34193.5|34043.5|27
1624459110000|2021-06-23 14:38:30|34194.3|34044.3|34205.4|34055.4|34209|34059|34193.3|34043.3|26
1624459120000|2021-06-23 14:38:40|34207.2|34057.2|34204.2|34054.2|34212.1|34062.1|34201.6|34051.6|27
1624459130000|2021-06-23 14:38:50|34203.5|34053.5|34207.6|34057.6|34207.6|34057.6|34196.8|34046.8|24
1624459140000|2021-06-23 14:39:00|34206.2|34056.2|34204.7|34054.7|34206.2|34056.2|34201.4|34051.4|26
1624459150000|2021-06-23 14:39:10|34204.9|34054.9|34191|34041|34204.9|34054.9|34189.3|34039.3|26
1624459160000|2021-06-23 14:39:20|34191.4|34041.4|34204|34054|34204|34054|34190.5|34040.5|25
1624459170000|2021-06-23 14:39:30|34203.8|34053.8|34222.1|34072.1|34222.1|34072.1|34203.8|34053.8|25
1624459180000|2021-06-23 14:39:40|34220.8|34070.8|34248.4|34098.4|34248.8|34098.8|34212.2|34062.2|27
1624459190000|2021-06-23 14:39:50|34244.7|34094.7|34224|34074|34244.7|34094.7|34224|34074|28
1624459200000|2021-06-23 14:40:00|34223.9|34073.9|34240.7|34090.7|34242.2|34092.2|34223.9|34073.9|24
1624459210000|2021-06-23 14:40:10|34240.4|34090.4|34233.2|34083.2|34243.4|34093.4|34233.2|34083.2|26
1624459220000|2021-06-23 14:40:20|34232.6|34082.6|34223.1|34073.1|34239.2|34089.2|34221.5|34071.5|29
1624459230000|2021-06-23 14:40:30|34222.7|34072.7|34217.7|34067.7|34222.7|34072.7|34212.9|34062.9|27
1624459240000|2021-06-23 14:40:40|34216.2|34066.2|34223.5|34073.5|34225.6|34075.6|34215.3|34065.3|24
1624459250000|2021-06-23 14:40:50|34223.4|34073.4|34228|34078|34229.2|34079.2|34219.5|34069.5|21
1624459260000|2021-06-23 14:41:00|34228.4|34078.4|34211.3|34061.3|34229.3|34079.3|34211.3|34061.3|24
1624459270000|2021-06-23 14:41:10|34213.5|34063.5|34211.1|34061.1|34219.2|34069.2|34210.8|34060.8|24
1624459280000|2021-06-23 14:41:20|34213.6|34063.6|34201.3|34051.3|34217|34067|34200.2|34050.2|19
1624459290000|2021-06-23 14:41:30|34201.5|34051.5|34208|34058|34212|34062|34201.3|34051.3|27
1624459300000|2021-06-23 14:41:40|34206.4|34056.4|34194.2|34044.2|34206.4|34056.4|34193|34043|26
1624459310000|2021-06-23 14:41:50|34193|34043|34206.2|34056.2|34209.7|34059.7|34192.4|34042.4|27
1624459320000|2021-06-23 14:42:00|34205.7|34055.7|34207.9|34057.9|34211.6|34061.6|34203.5|34053.5|24
1624459330000|2021-06-23 14:42:10|34207.1|34057.1|34206.8|34056.8|34207.3|34057.3|34205.6|34055.6|19
1624459340000|2021-06-23 14:42:20|34207|34057|34202.6|34052.6|34207.6|34057.6|34200|34050|18
1624459350000|2021-06-23 14:42:30|34199.9|34049.9|34196.9|34046.9|34202.6|34052.6|34194.9|34044.9|22
1624459360000|2021-06-23 14:42:40|34197.1|34047.1|34198.7|34048.7|34199|34049|34190.2|34040.2|23
1624459370000|2021-06-23 14:42:50|34196.2|34046.2|34202.7|34052.7|34205.1|34055.1|34196.1|34046.1|22
1624459380000|2021-06-23 14:43:00|34203.1|34053.1|34205.3|34055.3|34208.2|34058.2|34202.9|34052.9|22
1624459390000|2021-06-23 14:43:10|34205.4|34055.4|34214.4|34064.4|34214.4|34064.4|34204.4|34054.4|22
1624459400000|2021-06-23 14:43:20|34214|34064|34211|34061|34218.1|34068.1|34211|34061|25
1624459410000|2021-06-23 14:43:30|34208|34058|34200.6|34050.6|34208|34058|34195.8|34045.8|26
1624459420000|2021-06-23 14:43:40|34200.9|34050.9|34204.8|34054.8|34205.4|34055.4|34198|34048|23
1624459430000|2021-06-23 14:43:50|34204.1|34054.1|34199.2|34049.2|34205.1|34055.1|34194.7|34044.7|23
1624459440000|2021-06-23 14:44:00|34198.3|34048.3|34198.5|34048.5|34198.5|34048.5|34194.9|34044.9|24
1624459450000|2021-06-23 14:44:10|34195.1|34045.1|34199.9|34049.9|34202.6|34052.6|34195.1|34045.1|18
1624459460000|2021-06-23 14:44:20|34200|34050|34200.4|34050.4|34202.2|34052.2|34199|34049|17
1624459470000|2021-06-23 14:44:30|34200.5|34050.5|34210.5|34060.5|34210.5|34060.5|34198.7|34048.7|23
1624459480000|2021-06-23 14:44:40|34213.8|34063.8|34202.6|34052.6|34213.8|34063.8|34201.6|34051.6|21
1624459490000|2021-06-23 14:44:50|34202.4|34052.4|34198.3|34048.3|34205.4|34055.4|34198.3|34048.3|27
1624459500000|2021-06-23 14:45:00|34195.3|34045.3|34208.6|34058.6|34212.9|34062.9|34194.4|34044.4|22
1624459510000|2021-06-23 14:45:10|34208.5|34058.5|34207.6|34057.6|34209.3|34059.3|34203.9|34053.9|25
1624459520000|2021-06-23 14:45:20|34204.8|34054.8|34208.5|34058.5|34209.2|34059.2|34203.9|34053.9|16
1624459530000|2021-06-23 14:45:30|34209.2|34059.2|34207.1|34057.1|34209.2|34059.2|34205.7|34055.7|20
1624459540000|2021-06-23 14:45:40|34207|34057|34190|34040|34208.6|34058.6|34190|34040|17
1624459550000|2021-06-23 14:45:50|34189.6|34039.6|34189.2|34039.2|34192|34042|34188.4|34038.4|22
1624459560000|2021-06-23 14:46:00|34189|34039|34176.6|34026.6|34189|34039|34176.6|34026.6|22
1624459570000|2021-06-23 14:46:10|34176.4|34026.4|34177|34027|34177|34027|34173.9|34023.9|16
1624459580000|2021-06-23 14:46:20|34177.5|34027.5|34177.2|34027.2|34178.2|34028.2|34177.2|34027.2|11
1624459590000|2021-06-23 14:46:30|34177.4|34027.4|34176.3|34026.3|34179.1|34029.1|34167.4|34017.4|22
1624459600000|2021-06-23 14:46:40|34175.8|34025.8|34175|34025|34176.4|34026.4|34171.1|34021.1|23
1624459610000|2021-06-23 14:46:50|34175.1|34025.1|34164.8|34014.8|34176.3|34026.3|34158.3|34008.3|28
1624459620000|2021-06-23 14:47:00|34162.5|34012.5|34177.1|34027.1|34177.1|34027.1|34162.2|34012.2|22
1624459630000|2021-06-23 14:47:10|34177.3|34027.3|34167.3|34017.3|34177.3|34027.3|34155.8|34005.8|22
1624459640000|2021-06-23 14:47:20|34166.9|34016.9|34157.3|34007.3|34166.9|34016.9|34152.2|34002.2|22
1624459650000|2021-06-23 14:47:30|34155.5|34005.5|34162.1|34012.1|34166.9|34016.9|34155.5|34005.5|26
1624459660000|2021-06-23 14:47:40|34162.6|34012.6|34160.7|34010.7|34164|34014|34158.4|34008.4|22
1624459670000|2021-06-23 14:47:50|34160.6|34010.6|34163.3|34013.3|34163.3|34013.3|34158.1|34008.1|17
1624459680000|2021-06-23 14:48:00|34163|34013|34159.2|34009.2|34167.1|34017.1|34153.2|34003.2|21
1624459690000|2021-06-23 14:48:10|34157|34007|34184.4|34034.4|34184.4|34034.4|34156.6|34006.6|25
1624459700000|2021-06-23 14:48:20|34185.1|34035.1|34190.9|34040.9|34190.9|34040.9|34183.2|34033.2|24
1624459710000|2021-06-23 14:48:30|34192.8|34042.8|34211|34061|34214.8|34064.8|34192.8|34042.8|24
1624459720000|2021-06-23 14:48:40|34212.6|34062.6|34202.4|34052.4|34213.2|34063.2|34202.1|34052.1|24
1624459730000|2021-06-23 14:48:50|34202.7|34052.7|34212.1|34062.1|34212.2|34062.2|34202.7|34052.7|24
1624459740000|2021-06-23 14:49:00|34212.9|34062.9|34218.5|34068.5|34218.5|34068.5|34212.2|34062.2|26
1624459750000|2021-06-23 14:49:10|34218.3|34068.3|34220.7|34070.7|34221.6|34071.6|34217.1|34067.1|22
1624459760000|2021-06-23 14:49:20|34220.5|34070.5|34230|34080|34232.3|34082.3|34220.2|34070.2|25
1624459770000|2021-06-23 14:49:30|34227.5|34077.5|34239.3|34089.3|34239.3|34089.3|34224.8|34074.8|24
1624459780000|2021-06-23 14:49:40|34235.6|34085.6|34232.7|34082.7|34246.2|34096.2|34231.7|34081.7|20
1624459790000|2021-06-23 14:49:50|34234.7|34084.7|34225.3|34075.3|34240.5|34090.5|34225.3|34075.3|28
1624459800000|2021-06-23 14:50:00|34225.2|34075.2|34234.3|34084.3|34234.3|34084.3|34224.1|34074.1|25
1624459810000|2021-06-23 14:50:10|34232.2|34082.2|34253|34103|34253.4|34103.4|34232.2|34082.2|29
1624459820000|2021-06-23 14:50:20|34252.8|34102.8|34256.1|34106.1|34256.1|34106.1|34249.6|34099.6|25
1624459830000|2021-06-23 14:50:30|34255.7|34105.7|34261.2|34111.2|34262.7|34112.7|34251.4|34101.4|23
1624459840000|2021-06-23 14:50:40|34263.1|34113.1|34257.9|34107.9|34265.6|34115.6|34256.7|34106.7|28
1624459850000|2021-06-23 14:50:50|34254.9|34104.9|34253.9|34103.9|34259.7|34109.7|34253.3|34103.3|22
1624459860000|2021-06-23 14:51:00|34254.4|34104.4|34254.3|34104.3|34255.9|34105.9|34253.5|34103.5|21
1624459870000|2021-06-23 14:51:10|34253.6|34103.6|34259.9|34109.9|34261.6|34111.6|34252.5|34102.5|23
1624459880000|2021-06-23 14:51:20|34259.8|34109.8|34261.7|34111.7|34262.7|34112.7|34255.9|34105.9|25
1624459890000|2021-06-23 14:51:30|34265.2|34115.2|34261.1|34111.1|34271.1|34121.1|34258.8|34108.8|27
1624459900000|2021-06-23 14:51:40|34260.4|34110.4|34267.4|34117.4|34270.4|34120.4|34258.1|34108.1|16
1624459910000|2021-06-23 14:51:50|34269.2|34119.2|34273.6|34123.6|34279.7|34129.7|34269.2|34119.2|19
1624459920000|2021-06-23 14:52:00|34274.1|34124.1|34255.7|34105.7|34274.1|34124.1|34255.7|34105.7|22
1624459930000|2021-06-23 14:52:10|34256.5|34106.5|34261.1|34111.1|34261.1|34111.1|34256.1|34106.1|24
1624459940000|2021-06-23 14:52:20|34260.6|34110.6|34247.6|34097.6|34260.6|34110.6|34246.9|34096.9|23
1624459950000|2021-06-23 14:52:30|34247.4|34097.4|34248.2|34098.2|34249.6|34099.6|34245.1|34095.1|23
1624459960000|2021-06-23 14:52:40|34248.9|34098.9|34250.8|34100.8|34251.9|34101.9|34248.9|34098.9|19
1624459970000|2021-06-23 14:52:50|34248.3|34098.3|34249.1|34099.1|34250.9|34100.9|34247.2|34097.2|12
1624459980000|2021-06-23 14:53:00|34249.5|34099.5|34244.3|34094.3|34249.5|34099.5|34240.8|34090.8|15
1624459990000|2021-06-23 14:53:10|34243.9|34093.9|34252.1|34102.1|34252.1|34102.1|34239.4|34089.4|24
1624460000000|2021-06-23 14:53:20|34251.2|34101.2|34247.2|34097.2|34251.2|34101.2|34242.4|34092.4|26
1624460010000|2021-06-23 14:53:30|34247.4|34097.4|34237.4|34087.4|34249.7|34099.7|34235.9|34085.9|22
1624460020000|2021-06-23 14:53:40|34238.7|34088.7|34236.4|34086.4|34239.5|34089.5|34232.1|34082.1|19
1624460030000|2021-06-23 14:53:50|34236.3|34086.3|34235.7|34085.7|34240.6|34090.6|34234.1|34084.1|17
1624460040000|2021-06-23 14:54:00|34234.7|34084.7|34227.9|34077.9|34235.7|34085.7|34227.8|34077.8|8
1624460050000|2021-06-23 14:54:10|34227.4|34077.4|34217|34067|34227.4|34077.4|34216.9|34066.9|10
1624460060000|2021-06-23 14:54:20|34217.3|34067.3|34231.4|34081.4|34235.7|34085.7|34217.3|34067.3|14
1624460070000|2021-06-23 14:54:30|34230.2|34080.2|34209.3|34059.3|34230.5|34080.5|34208.7|34058.7|24
1624460080000|2021-06-23 14:54:40|34209.2|34059.2|34194.8|34044.8|34209.5|34059.5|34194.8|34044.8|16
1624460090000|2021-06-23 14:54:50|34193.5|34043.5|34188.8|34038.8|34194.2|34044.2|34188.8|34038.8|23
1624460100000|2021-06-23 14:55:00|34187.1|34037.1|34190.4|34040.4|34191|34041|34187.1|34037.1|20
1624460110000|2021-06-23 14:55:10|34190.3|34040.3|34184.1|34034.1|34190.4|34040.4|34181.5|34031.5|22
1624460120000|2021-06-23 14:55:20|34184.6|34034.6|34194.6|34044.6|34195.6|34045.6|34184.6|34034.6|22
1624460130000|2021-06-23 14:55:30|34194.4|34044.4|34188.5|34038.5|34194.9|34044.9|34188.3|34038.3|15
1624460140000|2021-06-23 14:55:40|34188.6|34038.6|34187.5|34037.5|34190|34040|34187.2|34037.2|15
1624460150000|2021-06-23 14:55:50|34187.7|34037.7|34186|34036|34189.3|34039.3|34185.4|34035.4|14
1624460160000|2021-06-23 14:56:00|34187.5|34037.5|34191.6|34041.6|34195.7|34045.7|34186.8|34036.8|16
1624460170000|2021-06-23 14:56:10|34191.2|34041.2|34181.8|34031.8|34193.8|34043.8|34180.6|34030.6|24
1624460180000|2021-06-23 14:56:20|34182.3|34032.3|34176.2|34026.2|34182.4|34032.4|34176.2|34026.2|15
1624460190000|2021-06-23 14:56:30|34175.6|34025.6|34172.5|34022.5|34175.9|34025.9|34172.5|34022.5|24
1624460200000|2021-06-23 14:56:40|34172.6|34022.6|34156.3|34006.3|34173.5|34023.5|34156.3|34006.3|25
1624460210000|2021-06-23 14:56:50|34154.6|34004.6|34129.1|33979.1|34155.9|34005.9|34128.9|33978.9|28
1624460220000|2021-06-23 14:57:00|34126.2|33976.2|34121.4|33971.4|34126.2|33976.2|34105.5|33955.5|25
1624460230000|2021-06-23 14:57:10|34123|33973|34130.6|33980.6|34131.1|33981.1|34112.7|33962.7|27
1624460240000|2021-06-23 14:57:20|34132|33982|34122.9|33972.9|34137|33987|34122.7|33972.7|27
1624460250000|2021-06-23 14:57:30|34119.5|33969.5|34131.2|33981.2|34132.5|33982.5|34119.5|33969.5|23
1624460260000|2021-06-23 14:57:40|34132.5|33982.5|34127.6|33977.6|34132.5|33982.5|34125.1|33975.1|23
1624460270000|2021-06-23 14:57:50|34129.7|33979.7|34142.4|33992.4|34144.7|33994.7|34129.7|33979.7|26
1624460280000|2021-06-23 14:58:00|34144.2|33994.2|34151.3|34001.3|34153.4|34003.4|34144.2|33994.2|23
1624460290000|2021-06-23 14:58:10|34151.2|34001.2|34154|34004|34154.3|34004.3|34144.5|33994.5|25
1624460300000|2021-06-23 14:58:20|34153.9|34003.9|34152.2|34002.2|34153.9|34003.9|34150.6|34000.6|23
1624460310000|2021-06-23 14:58:30|34152.1|34002.1|34162.5|34012.5|34162.8|34012.8|34151.9|34001.9|11
1624460320000|2021-06-23 14:58:40|34163.1|34013.1|34168.8|34018.8|34168.8|34018.8|34163.1|34013.1|21
1624460330000|2021-06-23 14:58:50|34168.5|34018.5|34171|34021|34171|34021|34165.4|34015.4|16
1624460340000|2021-06-23 14:59:00|34171.3|34021.3|34171|34021|34171.4|34021.4|34168.6|34018.6|19
1624460350000|2021-06-23 14:59:10|34170.8|34020.8|34169.5|34019.5|34170.8|34020.8|34169.5|34019.5|5
1624460360000|2021-06-23 14:59:20|34169.7|34019.7|34163.4|34013.4|34176.8|34026.8|34161.2|34011.2|23
1624460370000|2021-06-23 14:59:30|34168.3|34018.3|34156.3|34006.3|34168.3|34018.3|34156.3|34006.3|21
1624460380000|2021-06-23 14:59:40|34155.8|34005.8|34156.6|34006.6|34159.7|34009.7|34146|33996|24
1624460390000|2021-06-23 14:59:50|34155.9|34005.9|34152.6|34002.6|34157.7|34007.7|34147.4|33997.4|26
1624460400000|2021-06-23 15:00:00|34152.8|34002.8|34163.5|34013.5|34163.5|34013.5|34147.4|33997.4|26
1624460410000|2021-06-23 15:00:10|34162.7|34012.7|34165.9|34015.9|34169.3|34019.3|34162.7|34012.7|29
1624460420000|2021-06-23 15:00:20|34165.7|34015.7|34152.9|34002.9|34167.5|34017.5|34151.6|34001.6|26
1624460430000|2021-06-23 15:00:30|34152.8|34002.8|34140.9|33990.9|34152.8|34002.8|34140|33990|25
1624460440000|2021-06-23 15:00:40|34140.3|33990.3|34126.5|33976.5|34143.7|33993.7|34126.5|33976.5|25
1624460450000|2021-06-23 15:00:50|34126.2|33976.2|34091.2|33941.2|34127.7|33977.7|34086|33936|27
1624460460000|2021-06-23 15:01:00|34092.3|33942.3|34075.5|33925.5|34094.3|33944.3|34075.5|33925.5|22
1624460470000|2021-06-23 15:01:10|34075.7|33925.7|34062.4|33912.4|34094.7|33944.7|34062.3|33912.3|26
1624460480000|2021-06-23 15:01:20|34062.2|33912.2|34062.5|33912.5|34069.2|33919.2|34062.2|33912.2|24
1624460490000|2021-06-23 15:01:30|34062.4|33912.4|34054.7|33904.7|34063.2|33913.2|34054.5|33904.5|22
1624460500000|2021-06-23 15:01:40|34055|33905|34067.5|33917.5|34072.6|33922.6|34054.7|33904.7|25
1624460510000|2021-06-23 15:01:50|34069|33919|34061.3|33911.3|34075.8|33925.8|34060|33910|27
1624460520000|2021-06-23 15:02:00|34060.3|33910.3|34048.6|33898.6|34063.9|33913.9|34047.3|33897.3|26
1624460530000|2021-06-23 15:02:10|34047.6|33897.6|34065.7|33915.7|34068.3|33918.3|34045.3|33895.3|28
1624460540000|2021-06-23 15:02:20|34069|33919|34081.1|33931.1|34081.9|33931.9|34064|33914|26
1624460550000|2021-06-23 15:02:30|34078.3|33928.3|34082.6|33932.6|34087.5|33937.5|34078.3|33928.3|24
1624460560000|2021-06-23 15:02:40|34081.2|33931.2|34072.3|33922.3|34086.2|33936.2|34072.3|33922.3|27
1624460570000|2021-06-23 15:02:50|34072.4|33922.4|34068.1|33918.1|34081.9|33931.9|34068.1|33918.1|24
1624460580000|2021-06-23 15:03:00|34071.3|33921.3|34073.9|33923.9|34076|33926|34070.1|33920.1|18
1624460590000|2021-06-23 15:03:10|34074|33924|34081|33931|34084.1|33934.1|34073.5|33923.5|19
1624460600000|2021-06-23 15:03:20|34082.6|33932.6|34085.7|33935.7|34088.7|33938.7|34081.8|33931.8|20
1624460610000|2021-06-23 15:03:30|34086|33936|34094.7|33944.7|34103.7|33953.7|34086|33936|20
1624460620000|2021-06-23 15:03:40|34094.1|33944.1|34095|33945|34096.1|33946.1|34091.2|33941.2|21
1624460630000|2021-06-23 15:03:50|34095.1|33945.1|34085.5|33935.5|34097.3|33947.3|34084.8|33934.8|26
1624460640000|2021-06-23 15:04:00|34084|33934|34083.3|33933.3|34089.2|33939.2|34081.6|33931.6|22
1624460650000|2021-06-23 15:04:10|34084.1|33934.1|34086.2|33936.2|34086.6|33936.6|34080.2|33930.2|25
1624460660000|2021-06-23 15:04:20|34089.7|33939.7|34066.3|33916.3|34089.7|33939.7|34066.3|33916.3|27
1624460670000|2021-06-23 15:04:30|34068.2|33918.2|34050.4|33900.4|34068.2|33918.2|34041.2|33891.2|23
1624460680000|2021-06-23 15:04:40|34055.6|33905.6|34061.5|33911.5|34061.5|33911.5|34048.6|33898.6|24
1624460690000|2021-06-23 15:04:50|34056.7|33906.7|34045.5|33895.5|34061.4|33911.4|34039.4|33889.4|21
1624460700000|2021-06-23 15:05:00|34044.8|33894.8|34056.2|33906.2|34056.6|33906.6|34037.8|33887.8|26
1624460710000|2021-06-23 15:05:10|34052|33902|34051.6|33901.6|34053.1|33903.1|34047.7|33897.7|20
1624460720000|2021-06-23 15:05:20|34051.3|33901.3|34027.2|33877.2|34051.3|33901.3|34023.3|33873.3|27
1624460730000|2021-06-23 15:05:30|34028.2|33878.2|34025.5|33875.5|34028.8|33878.8|34022.9|33872.9|24
1624460740000|2021-06-23 15:05:40|34028|33878|34013|33863|34029.6|33879.6|34013|33863|25
1624460750000|2021-06-23 15:05:50|34012.4|33862.4|34021|33871|34022.7|33872.7|34012.2|33862.2|25
1624460760000|2021-06-23 15:06:00|34021.1|33871.1|34002.5|33852.5|34021.2|33871.2|34002.5|33852.5|26
1624460770000|2021-06-23 15:06:10|34001.2|33851.2|33982.1|33832.1|34001.2|33851.2|33982.1|33832.1|27
1624460780000|2021-06-23 15:06:20|33981.6|33831.6|33998.4|33848.4|34003.6|33853.6|33980.8|33830.8|27
1624460790000|2021-06-23 15:06:30|34001.1|33851.1|33992.3|33842.3|34008.2|33858.2|33992.2|33842.2|25
1624460800000|2021-06-23 15:06:40|33992.2|33842.2|33994.2|33844.2|33996.1|33846.1|33991.3|33841.3|15
1624460810000|2021-06-23 15:06:50|33994|33844|33979.6|33829.6|33995.5|33845.5|33976.9|33826.9|21
1624460820000|2021-06-23 15:07:00|33977.7|33827.7|33991.7|33841.7|33994.4|33844.4|33977.7|33827.7|26
1624460830000|2021-06-23 15:07:10|33992.4|33842.4|33981.9|33831.9|33992.4|33842.4|33979.6|33829.6|25
1624460840000|2021-06-23 15:07:20|33982.1|33832.1|33972|33822|33982.1|33832.1|33972|33822|14
1624460850000|2021-06-23 15:07:30|33971.9|33821.9|33972.2|33822.2|33980|33830|33970.6|33820.6|21
1624460860000|2021-06-23 15:07:40|33971.8|33821.8|33974|33824|33975.8|33825.8|33970.5|33820.5|14
1624460870000|2021-06-23 15:07:50|33973|33823|33972|33822|33974|33824|33969.8|33819.8|16
1624460880000|2021-06-23 15:08:00|33972.2|33822.2|33974.9|33824.9|33975.5|33825.5|33970.3|33820.3|23
1624460890000|2021-06-23 15:08:10|33974.5|33824.5|33986.1|33836.1|33987.9|33837.9|33974.3|33824.3|24
1624460900000|2021-06-23 15:08:20|33985.5|33835.5|33973.4|33823.4|33985.7|33835.7|33973|33823|25
1624460910000|2021-06-23 15:08:30|33972.8|33822.8|33964|33814|33973.2|33823.2|33964|33814|23
1624460920000|2021-06-23 15:08:40|33965|33815|33958.6|33808.6|33965|33815|33958.6|33808.6|22
1624460930000|2021-06-23 15:08:50|33958.4|33808.4|33957.3|33807.3|33963|33813|33956.6|33806.6|22
1624460940000|2021-06-23 15:09:00|33957.8|33807.8|33916.8|33766.8|33957.8|33807.8|33916.8|33766.8|21
1624460950000|2021-06-23 15:09:10|33912.3|33762.3|33876.3|33726.3|33912.3|33762.3|33867.1|33717.1|28
1624460960000|2021-06-23 15:09:20|33874.5|33724.5|33801.3|33651.3|33884.9|33734.9|33799.5|33649.5|28
1624460970000|2021-06-23 15:09:30|33799.5|33649.5|33861.1|33711.1|33875.3|33725.3|33799.5|33649.5|28
1624460980000|2021-06-23 15:09:40|33833|33683|33847|33697|33853.5|33703.5|33828.6|33678.6|26
1624460990000|2021-06-23 15:09:50|33847.1|33697.1|33860.8|33710.8|33862.4|33712.4|33847|33697|26
1624461000000|2021-06-23 15:10:00|33861|33711|33850.7|33700.7|33867.1|33717.1|33842.2|33692.2|27
1624461010000|2021-06-23 15:10:10|33844.7|33694.7|33799.8|33649.8|33845|33695|33799.8|33649.8|28
1624461020000|2021-06-23 15:10:20|33798|33648|33816.4|33666.4|33816.4|33666.4|33798|33648|26
1624461030000|2021-06-23 15:10:30|33818.2|33668.2|33836.1|33686.1|33838.1|33688.1|33818.2|33668.2|28
1624461040000|2021-06-23 15:10:40|33838.1|33688.1|33851.6|33701.6|33852.4|33702.4|33834.5|33684.5|25
1624461050000|2021-06-23 15:10:50|33851.9|33701.9|33892.4|33742.4|33892.4|33742.4|33851|33701|27
1624461060000|2021-06-23 15:11:00|33894.1|33744.1|33872.1|33722.1|33894.7|33744.7|33866.6|33716.6|28
1624461070000|2021-06-23 15:11:10|33872.8|33722.8|33869.2|33719.2|33877.2|33727.2|33869.2|33719.2|28
1624461080000|2021-06-23 15:11:20|33866.9|33716.9|33848.1|33698.1|33866.9|33716.9|33846.7|33696.7|23
1624461090000|2021-06-23 15:11:30|33850|33700|33835.3|33685.3|33851.3|33701.3|33834.1|33684.1|24
1624461100000|2021-06-23 15:11:40|33832.4|33682.4|33824.3|33674.3|33834.2|33684.2|33802|33652|25
1624461110000|2021-06-23 15:11:50|33821.9|33671.9|33838.2|33688.2|33838.2|33688.2|33821.9|33671.9|26
1624461120000|2021-06-23 15:12:00|33836.7|33686.7|33810.2|33660.2|33838|33688|33809.8|33659.8|28
1624461130000|2021-06-23 15:12:10|33809.6|33659.6|33761.2|33611.2|33810|33660|33761.2|33611.2|28
1624461140000|2021-06-23 15:12:20|33756.1|33606.1|33762.7|33612.7|33773.7|33623.7|33752|33602|26
1624461150000|2021-06-23 15:12:30|33765|33615|33771.6|33621.6|33778.4|33628.4|33764|33614|25
1624461160000|2021-06-23 15:12:40|33771.5|33621.5|33781|33631|33781|33631|33770.1|33620.1|26
1624461170000|2021-06-23 15:12:50|33783.1|33633.1|33791.1|33641.1|33803|33653|33782.7|33632.7|28
1624461180000|2021-06-23 15:13:00|33790.8|33640.8|33755.4|33605.4|33790.8|33640.8|33754.9|33604.9|28
1624461190000|2021-06-23 15:13:10|33743.6|33593.6|33580.1|33430.1|33745.5|33595.5|33575.5|33425.5|29
1624461200000|2021-06-23 15:13:20|33606.7|33456.7|33561.8|33411.8|33606.7|33456.7|33521.7|33371.7|28
1624461210000|2021-06-23 15:13:30|33565.2|33415.2|33601.6|33451.6|33624.9|33474.9|33565.2|33415.2|29
1624461220000|2021-06-23 15:13:40|33700|33510.9|33624.4|33474.4|33700|33510.9|33610.5|33460.5|28
1624461230000|2021-06-23 15:13:50|33621.6|33471.6|33584.7|33434.7|33627.5|33477.5|33584.2|33434.2|29
1624461240000|2021-06-23 15:14:00|33582.1|33432.1|33622.4|33472.4|33622.4|33472.4|33576.3|33426.3|28
1624461250000|2021-06-23 15:14:10|33625.3|33475.3|33636.7|33486.7|33640.7|33490.7|33618.8|33468.8|28
1624461260000|2021-06-23 15:14:20|33637.6|33487.6|33585.9|33435.9|33638.4|33488.4|33585.9|33435.9|29
1624461270000|2021-06-23 15:14:30|33581.3|33431.3|33581.5|33431.5|33590.2|33440.2|33579.9|33429.9|28
1624461280000|2021-06-23 15:14:40|33584|33434|33602.8|33452.8|33605.5|33455.5|33581.4|33431.4|29
1624461290000|2021-06-23 15:14:50|33607.5|33457.5|33623.2|33473.2|33623.2|33473.2|33606.9|33456.9|26
1624461300000|2021-06-23 15:15:00|33625.7|33475.7|33596|33446|33626.9|33476.9|33596|33446|28
1624461310000|2021-06-23 15:15:10|33595.8|33445.8|33610.5|33460.5|33610.5|33460.5|33584.3|33434.3|27
1624461320000|2021-06-23 15:15:20|33614|33464|33621.3|33471.3|33621.3|33471.3|33609.1|33459.1|25
1624461330000|2021-06-23 15:15:30|33626.2|33476.2|33646.8|33496.8|33646.8|33496.8|33621.2|33471.2|25
1624461340000|2021-06-23 15:15:40|33645.7|33495.7|33672.2|33522.2|33672.3|33522.3|33645.7|33495.7|25
1624461350000|2021-06-23 15:15:50|33673.5|33523.5|33685|33535|33710.9|33560.9|33672.2|33522.2|29
1624461360000|2021-06-23 15:16:00|33675.2|33525.2|33700.6|33550.6|33700.7|33550.7|33669.8|33519.8|28
1624461370000|2021-06-23 15:16:10|33697.3|33547.3|33688|33538|33712.7|33562.7|33688|33538|28
1624461380000|2021-06-23 15:16:20|33690.7|33540.7|33694.8|33544.8|33696.7|33546.7|33675.4|33525.4|27
1624461390000|2021-06-23 15:16:30|33694.4|33544.4|33714.4|33564.4|33714.4|33564.4|33694.4|33544.4|26
1624461400000|2021-06-23 15:16:40|33715.4|33565.4|33729|33579|33729|33579|33709.9|33559.9|28
1624461410000|2021-06-23 15:16:50|33736.1|33586.1|33714.3|33564.3|33744.6|33594.6|33701.1|33551.1|27
1624461420000|2021-06-23 15:17:00|33715.2|33565.2|33699|33549|33720.7|33570.7|33697.6|33547.6|27
1624461430000|2021-06-23 15:17:10|33700.4|33550.4|33696.3|33546.3|33700.4|33550.4|33691|33541|26
1624461440000|2021-06-23 15:17:20|33696.4|33546.4|33694.9|33544.9|33696.4|33546.4|33671.6|33521.6|26
1624461450000|2021-06-23 15:17:30|33693.9|33543.9|33697.1|33547.1|33702|33552|33684.4|33534.4|29
1624461460000|2021-06-23 15:17:40|33695.6|33545.6|33700.3|33550.3|33700.6|33550.6|33693.6|33543.6|26
1624461470000|2021-06-23 15:17:50|33700.2|33550.2|33698.5|33548.5|33705.5|33555.5|33698.3|33548.3|22
1624461480000|2021-06-23 15:18:00|33699.1|33549.1|33700.5|33550.5|33702.1|33552.1|33699.1|33549.1|22
1624461490000|2021-06-23 15:18:10|33700.6|33550.6|33679.5|33529.5|33700.6|33550.6|33679.5|33529.5|28
1624461500000|2021-06-23 15:18:20|33678|33528|33669.8|33519.8|33678.6|33528.6|33658|33508|27
1624461510000|2021-06-23 15:18:30|33664.3|33514.3|33660.9|33510.9|33670.4|33520.4|33660.9|33510.9|27
1624461520000|2021-06-23 15:18:40|33660.8|33510.8|33656.5|33506.5|33660.8|33510.8|33656.5|33506.5|27
1624461530000|2021-06-23 15:18:50|33657.1|33507.1|33642.4|33492.4|33659|33509|33642.4|33492.4|24
1624461540000|2021-06-23 15:19:00|33641.5|33491.5|33665.4|33515.4|33666.1|33516.1|33639.6|33489.6|24
1624461550000|2021-06-23 15:19:10|33670.8|33520.8|33664.5|33514.5|33681.4|33531.4|33664.5|33514.5|25
1624461560000|2021-06-23 15:19:20|33664.9|33514.9|33637.5|33487.5|33664.9|33514.9|33637.5|33487.5|28
1624461570000|2021-06-23 15:19:30|33637.2|33487.2|33603.7|33453.7|33638.2|33488.2|33602.2|33452.2|23
1624461580000|2021-06-23 15:19:40|33599.2|33449.2|33592.4|33442.4|33606.4|33456.4|33585|33435|28
1624461590000|2021-06-23 15:19:50|33587.7|33437.7|33557|33407|33587.7|33437.7|33553|33403|26
1624461600000|2021-06-23 15:20:00|33556.6|33406.6|33604.7|33454.7|33605.4|33455.4|33555.9|33405.9|26
1624461610000|2021-06-23 15:20:10|33603.9|33453.9|33572.8|33422.8|33605.7|33455.7|33572.8|33422.8|27
1624461620000|2021-06-23 15:20:20|33570.2|33420.2|33571.2|33421.2|33575.2|33425.2|33563.6|33413.6|28
1624461630000|2021-06-23 15:20:30|33570.2|33420.2|33588.8|33438.8|33602.8|33452.8|33570.2|33420.2|27
1624461640000|2021-06-23 15:20:40|33585.1|33435.1|33579.4|33429.4|33597.4|33447.4|33579.4|33429.4|27
1624461650000|2021-06-23 15:20:50|33564.7|33414.7|33509|33359|33564.7|33414.7|33506.2|33356.2|28
1624461660000|2021-06-23 15:21:00|33508.3|33358.3|33546.9|33396.9|33552.5|33402.5|33507.8|33357.8|29
1624461670000|2021-06-23 15:21:10|33548.9|33398.9|33562.9|33412.9|33570.2|33420.2|33548.9|33398.9|29
1624461680000|2021-06-23 15:21:20|33560|33410|33585.1|33435.1|33587.5|33437.5|33556.7|33406.7|28
1624461690000|2021-06-23 15:21:30|33583.4|33433.4|33587.3|33437.3|33601.7|33451.7|33583.4|33433.4|27
1624461700000|2021-06-23 15:21:40|33587.2|33437.2|33608.3|33458.3|33609.5|33459.5|33586.6|33436.6|27
1624461710000|2021-06-23 15:21:50|33609.3|33459.3|33612.2|33462.2|33629.5|33479.5|33609.3|33459.3|29
1624461720000|2021-06-23 15:22:00|33612.3|33462.3|33642|33492|33645.6|33495.6|33612.3|33462.3|26
1624461730000|2021-06-23 15:22:10|33636.2|33486.2|33623.1|33473.1|33645.4|33495.4|33620.5|33470.5|29
1624461740000|2021-06-23 15:22:20|33626.2|33476.2|33630.4|33480.4|33633.2|33483.2|33621.1|33471.1|27
1624461750000|2021-06-23 15:22:30|33633.2|33483.2|33653.7|33503.7|33655.4|33505.4|33633.2|33483.2|27
1624461760000|2021-06-23 15:22:40|33654.1|33504.1|33652.4|33502.4|33657|33507|33650.8|33500.8|28
1624461770000|2021-06-23 15:22:50|33651.9|33501.9|33654.3|33504.3|33658.4|33508.4|33650.9|33500.9|24
1624461780000|2021-06-23 15:23:00|33654.8|33504.8|33670|33520|33670.2|33520.2|33654.8|33504.8|24
1624461790000|2021-06-23 15:23:10|33676.1|33526.1|33675.6|33525.6|33686.1|33536.1|33674|33524|26
1624461800000|2021-06-23 15:23:20|33675.5|33525.5|33670.8|33520.8|33675.5|33525.5|33660.2|33510.2|25
1624461810000|2021-06-23 15:23:30|33671|33521|33642.6|33492.6|33671.5|33521.5|33641.7|33491.7|24
1624461820000|2021-06-23 15:23:40|33644|33494|33637.1|33487.1|33654.9|33504.9|33636.9|33486.9|21
1624461830000|2021-06-23 15:23:50|33634.3|33484.3|33655.5|33505.5|33655.5|33505.5|33630.5|33480.5|25
1624461840000|2021-06-23 15:24:00|33650.8|33500.8|33656.1|33506.1|33659.4|33509.4|33649.6|33499.6|29
1624461850000|2021-06-23 15:24:10|33655.9|33505.9|33659.7|33509.7|33663.6|33513.6|33655.9|33505.9|20
1624461860000|2021-06-23 15:24:20|33660.7|33510.7|33660.9|33510.9|33660.9|33510.9|33655|33505|24
1624461870000|2021-06-23 15:24:30|33661.8|33511.8|33662.9|33512.9|33665.7|33515.7|33658.8|33508.8|29
1624461880000|2021-06-23 15:24:40|33662.3|33512.3|33667.4|33517.4|33667.4|33517.4|33661.4|33511.4|24
1624461890000|2021-06-23 15:24:50|33670.1|33520.1|33673.9|33523.9|33676.8|33526.8|33668.7|33518.7|25
1624461900000|2021-06-23 15:25:00|33675.3|33525.3|33696.8|33546.8|33696.8|33546.8|33675.3|33525.3|27
1624461910000|2021-06-23 15:25:10|33696.4|33546.4|33701.3|33551.3|33704.2|33554.2|33687.4|33537.4|28
1624461920000|2021-06-23 15:25:20|33698.9|33548.9|33699.6|33549.6|33704.5|33554.5|33694.3|33544.3|26
1624461930000|2021-06-23 15:25:30|33693.5|33543.5|33708.5|33558.5|33708.5|33558.5|33693.5|33543.5|25
1624461940000|2021-06-23 15:25:40|33705.3|33555.3|33707.7|33557.7|33713.8|33563.8|33705.3|33555.3|21
1624461950000|2021-06-23 15:25:50|33699.8|33549.8|33685.4|33535.4|33700.2|33550.2|33684.6|33534.6|23
1624461960000|2021-06-23 15:26:00|33685|33535|33677.6|33527.6|33686.5|33536.5|33677.3|33527.3|23
1624461970000|2021-06-23 15:26:10|33678.5|33528.5|33661.5|33511.5|33678.5|33528.5|33649|33499|27
1624461980000|2021-06-23 15:26:20|33663.8|33513.8|33627.2|33477.2|33666|33516|33615|33465|26
1624461990000|2021-06-23 15:26:30|33631.9|33481.9|33630|33480|33642.8|33492.8|33630|33480|27
1624462000000|2021-06-23 15:26:40|33628.6|33478.6|33638.4|33488.4|33638.4|33488.4|33616.8|33466.8|26
1624462010000|2021-06-23 15:26:50|33639.6|33489.6|33685.2|33535.2|33685.2|33535.2|33638.8|33488.8|27
1624462020000|2021-06-23 15:27:00|33682.9|33532.9|33689.2|33539.2|33689.2|33539.2|33677.7|33527.7|28
1624462030000|2021-06-23 15:27:10|33687.7|33537.7|33689.3|33539.3|33690.5|33540.5|33683|33533|25
1624462040000|2021-06-23 15:27:20|33689.5|33539.5|33700.9|33550.9|33701.8|33551.8|33689.5|33539.5|24
1624462050000|2021-06-23 15:27:30|33699.9|33549.9|33710.6|33560.6|33710.7|33560.7|33699.9|33549.9|23
1624462060000|2021-06-23 15:27:40|33711.2|33561.2|33705.5|33555.5|33711.2|33561.2|33704.1|33554.1|22
1624462070000|2021-06-23 15:27:50|33706.8|33556.8|33700.4|33550.4|33708.2|33558.2|33700.4|33550.4|15
1624462080000|2021-06-23 15:28:00|33700.1|33550.1|33697.6|33547.6|33700.8|33550.8|33691.7|33541.7|26
1624462090000|2021-06-23 15:28:10|33697.4|33547.4|33664.7|33514.7|33697.6|33547.6|33664.7|33514.7|27
1624462100000|2021-06-23 15:28:20|33662.1|33512.1|33657|33507|33667.3|33517.3|33653.6|33503.6|27
1624462110000|2021-06-23 15:28:30|33656.4|33506.4|33672.8|33522.8|33674.5|33524.5|33656.4|33506.4|29
1624462120000|2021-06-23 15:28:40|33669|33519|33663.4|33513.4|33669|33519|33656.8|33506.8|28
1624462130000|2021-06-23 15:28:50|33661.7|33511.7|33657.2|33507.2|33661.7|33511.7|33653.1|33503.1|28
1624462140000|2021-06-23 15:29:00|33657.9|33507.9|33674.2|33524.2|33681|33531|33657.9|33507.9|26
1624462150000|2021-06-23 15:29:10|33674.4|33524.4|33666.5|33516.5|33674.8|33524.8|33666.5|33516.5|25
1624462160000|2021-06-23 15:29:20|33663.2|33513.2|33662.7|33512.7|33663.2|33513.2|33656.3|33506.3|26
1624462170000|2021-06-23 15:29:30|33663.3|33513.3|33652.6|33502.6|33665.1|33515.1|33652.6|33502.6|26
1624462180000|2021-06-23 15:29:40|33648.7|33498.7|33629.9|33479.9|33648.7|33498.7|33625.7|33475.7|25
1624462190000|2021-06-23 15:29:50|33628.8|33478.8|33647.7|33497.7|33647.7|33497.7|33621.3|33471.3|25
1624462200000|2021-06-23 15:30:00|33651.9|33501.9|33675.2|33525.2|33675.4|33525.4|33651.9|33501.9|26
1624462210000|2021-06-23 15:30:10|33675.7|33525.7|33674.4|33524.4|33677.4|33527.4|33674.2|33524.2|20
1624462220000|2021-06-23 15:30:20|33674.1|33524.1|33708.1|33558.1|33709.8|33559.8|33674.1|33524.1|23
1624462230000|2021-06-23 15:30:30|33708|33558|33706.9|33556.9|33712.8|33562.8|33706.6|33556.6|25
1624462240000|2021-06-23 15:30:40|33708.2|33558.2|33709.9|33559.9|33712.5|33562.5|33707.7|33557.7|21
1624462250000|2021-06-23 15:30:50|33710.7|33560.7|33711.6|33561.6|33715.8|33565.8|33707.5|33557.5|21
1624462260000|2021-06-23 15:31:00|33711.7|33561.7|33713.7|33563.7|33714.2|33564.2|33702.2|33552.2|27
1624462270000|2021-06-23 15:31:10|33714|33564|33726.5|33576.5|33726.7|33576.7|33714|33564|26
1624462280000|2021-06-23 15:31:20|33728.1|33578.1|33727.3|33577.3|33730.4|33580.4|33718|33568|25
1624462290000|2021-06-23 15:31:30|33730|33580|33778.7|33628.7|33778.7|33628.7|33727.4|33577.4|24
1624462300000|2021-06-23 15:31:40|33775.9|33625.9|33772.3|33622.3|33791.6|33641.6|33764.4|33614.4|27
1624462310000|2021-06-23 15:31:50|33777.1|33627.1|33791.4|33641.4|33797.3|33647.3|33777.1|33627.1|29
1624462320000|2021-06-23 15:32:00|33792.5|33642.5|33767.7|33617.7|33792.5|33642.5|33765|33615|27
1624462330000|2021-06-23 15:32:10|33769.1|33619.1|33760.8|33610.8|33769.2|33619.2|33760.8|33610.8|24
1624462340000|2021-06-23 15:32:20|33760|33610|33759.4|33609.4|33760|33610|33741.8|33591.8|27
1624462350000|2021-06-23 15:32:30|33759.7|33609.7|33768.2|33618.2|33774|33624|33758.9|33608.9|28
1624462360000|2021-06-23 15:32:40|33767.4|33617.4|33793.3|33643.3|33793.3|33643.3|33767|33617|25
1624462370000|2021-06-23 15:32:50|33791.9|33641.9|33800.1|33650.1|33805.3|33655.3|33791.5|33641.5|28
1624462380000|2021-06-23 15:33:00|33798.9|33648.9|33783.1|33633.1|33798.9|33648.9|33781.5|33631.5|27
1624462390000|2021-06-23 15:33:10|33782|33632|33780.5|33630.5|33784.5|33634.5|33777.9|33627.9|23
1624462400000|2021-06-23 15:33:20|33780.9|33630.9|33781.8|33631.8|33783.3|33633.3|33780.9|33630.9|24
1624462410000|2021-06-23 15:33:30|33782.9|33632.9|33766.2|33616.2|33782.9|33632.9|33765.2|33615.2|27
1624462420000|2021-06-23 15:33:40|33766.6|33616.6|33775.7|33625.7|33777.6|33627.6|33762.5|33612.5|26
1624462430000|2021-06-23 15:33:50|33776.5|33626.5|33784.9|33634.9|33785.2|33635.2|33776.4|33626.4|24
1624462440000|2021-06-23 15:34:00|33785.4|33635.4|33807.8|33657.8|33807.8|33657.8|33785.4|33635.4|25
1624462450000|2021-06-23 15:34:10|33807.6|33657.6|33805.1|33655.1|33807.6|33657.6|33803.7|33653.7|18
1624462460000|2021-06-23 15:34:20|33805.8|33655.8|33805.4|33655.4|33806.6|33656.6|33804.4|33654.4|21
1624462470000|2021-06-23 15:34:30|33802.9|33652.9|33787.1|33637.1|33802.9|33652.9|33785.7|33635.7|23
1624462480000|2021-06-23 15:34:40|33782.4|33632.4|33790.1|33640.1|33790.8|33640.8|33781.3|33631.3|25
1624462490000|2021-06-23 15:34:50|33789.9|33639.9|33788.3|33638.3|33789.9|33639.9|33786.8|33636.8|25
1624462500000|2021-06-23 15:35:00|33788.4|33638.4|33801.3|33651.3|33803.1|33653.1|33788.3|33638.3|25
1624462510000|2021-06-23 15:35:10|33801.5|33651.5|33806.4|33656.4|33806.6|33656.6|33799.8|33649.8|21
1624462520000|2021-06-23 15:35:20|33807.1|33657.1|33798.6|33648.6|33810|33660|33797.8|33647.8|24
1624462530000|2021-06-23 15:35:30|33800.4|33650.4|33812.6|33662.6|33813|33663|33800.4|33650.4|26
1624462540000|2021-06-23 15:35:40|33812.9|33662.9|33811.5|33661.5|33812.9|33662.9|33809.9|33659.9|26
1624462550000|2021-06-23 15:35:50|33811.6|33661.6|33832.2|33682.2|33832.2|33682.2|33804.6|33654.6|24
1624462560000|2021-06-23 15:36:00|33835.7|33685.7|33835.8|33685.8|33864.4|33714.4|33834.9|33684.9|24
1624462570000|2021-06-23 15:36:10|33834.2|33684.2|33850.5|33700.5|33852.4|33702.4|33831.3|33681.3|28
1624462580000|2021-06-23 15:36:20|33850.7|33700.7|33872.1|33722.1|33877.2|33727.2|33850.4|33700.4|28
1624462590000|2021-06-23 15:36:30|33871.8|33721.8|33865.9|33715.9|33875.5|33725.5|33865.9|33715.9|27
1624462600000|2021-06-23 15:36:40|33865.7|33715.7|33860.9|33710.9|33865.7|33715.7|33860.7|33710.7|27
1624462610000|2021-06-23 15:36:50|33861.4|33711.4|33844.2|33694.2|33861.5|33711.5|33842.2|33692.2|24
1624462620000|2021-06-23 15:37:00|33844.8|33694.8|33862.9|33712.9|33863.1|33713.1|33844.8|33694.8|17
1624462630000|2021-06-23 15:37:10|33863.5|33713.5|33852.9|33702.9|33865.9|33715.9|33852.3|33702.3|23
1624462640000|2021-06-23 15:37:20|33852.5|33702.5|33863.6|33713.6|33872.6|33722.6|33851.8|33701.8|27
1624462650000|2021-06-23 15:37:30|33859.8|33709.8|33855.1|33705.1|33860.1|33710.1|33855.1|33705.1|20
1624462660000|2021-06-23 15:37:40|33855|33705|33844|33694|33855.4|33705.4|33842.8|33692.8|24
1624462670000|2021-06-23 15:37:50|33843.7|33693.7|33832.2|33682.2|33843.7|33693.7|33832.2|33682.2|25
1624462680000|2021-06-23 15:38:00|33830.4|33680.4|33841.5|33691.5|33845.2|33695.2|33828.7|33678.7|19
1624462690000|2021-06-23 15:38:10|33841.2|33691.2|33850.3|33700.3|33852.5|33702.5|33841.2|33691.2|21
1624462700000|2021-06-23 15:38:20|33850.4|33700.4|33830|33680|33850.4|33700.4|33829.5|33679.5|25
1624462710000|2021-06-23 15:38:30|33830.1|33680.1|33834.5|33684.5|33834.5|33684.5|33827.7|33677.7|24
1624462720000|2021-06-23 15:38:40|33835.3|33685.3|33824|33674|33836.7|33686.7|33823.2|33673.2|26
1624462730000|2021-06-23 15:38:50|33826.7|33676.7|33799.1|33649.1|33828.1|33678.1|33798.1|33648.1|26
1624462740000|2021-06-23 15:39:00|33796.2|33646.2|33763|33613|33797.9|33647.9|33762.9|33612.9|25
1624462750000|2021-06-23 15:39:10|33762.6|33612.6|33758.1|33608.1|33765.2|33615.2|33745.9|33595.9|27
1624462760000|2021-06-23 15:39:20|33758.7|33608.7|33766.2|33616.2|33766.2|33616.2|33755.9|33605.9|25
1624462770000|2021-06-23 15:39:30|33766.6|33616.6|33783.7|33633.7|33783.7|33633.7|33766.6|33616.6|24
1624462780000|2021-06-23 15:39:40|33783.9|33633.9|33774.2|33624.2|33789|33639|33773.7|33623.7|25
1624462790000|2021-06-23 15:39:50|33772.5|33622.5|33764.9|33614.9|33772.5|33622.5|33761.8|33611.8|28
1624462800000|2021-06-23 15:40:00|33764|33614|33775.3|33625.3|33775.7|33625.7|33763.1|33613.1|24
1624462810000|2021-06-23 15:40:10|33776.1|33626.1|33759.4|33609.4|33788.4|33638.4|33759.4|33609.4|25
1624462820000|2021-06-23 15:40:20|33760.2|33610.2|33756.7|33606.7|33761.1|33611.1|33754.1|33604.1|28
1624462830000|2021-06-23 15:40:30|33757.4|33607.4|33731.3|33581.3|33757.4|33607.4|33730|33580|27
1624462840000|2021-06-23 15:40:40|33731.1|33581.1|33747.3|33597.3|33748|33598|33720.6|33570.6|27
1624462850000|2021-06-23 15:40:50|33753|33603|33768.7|33618.7|33769.5|33619.5|33751.5|33601.5|28
1624462860000|2021-06-23 15:41:00|33770.3|33620.3|33756.5|33606.5|33777.1|33627.1|33756.1|33606.1|27
1624462870000|2021-06-23 15:41:10|33755.5|33605.5|33752.4|33602.4|33755.5|33605.5|33751.5|33601.5|17
1624462880000|2021-06-23 15:41:20|33752.7|33602.7|33754.8|33604.8|33767|33617|33752.7|33602.7|22
1624462890000|2021-06-23 15:41:30|33754.5|33604.5|33741.3|33591.3|33757.7|33607.7|33740.6|33590.6|26
1624462900000|2021-06-23 15:41:40|33742.9|33592.9|33739.5|33589.5|33744.2|33594.2|33735|33585|28
1624462910000|2021-06-23 15:41:50|33737.4|33587.4|33739|33589|33743.3|33593.3|33729.9|33579.9|26
1624462920000|2021-06-23 15:42:00|33737.6|33587.6|33730.3|33580.3|33737.6|33587.6|33730.3|33580.3|20
1624462930000|2021-06-23 15:42:10|33729.8|33579.8|33727.4|33577.4|33729.8|33579.8|33727.2|33577.2|19
1624462940000|2021-06-23 15:42:20|33727.3|33577.3|33726.9|33576.9|33727.7|33577.7|33725.3|33575.3|22
1624462950000|2021-06-23 15:42:30|33726.4|33576.4|33726.5|33576.5|33738.8|33588.8|33725.9|33575.9|25
1624462960000|2021-06-23 15:42:40|33725.7|33575.7|33720.8|33570.8|33733.2|33583.2|33720.3|33570.3|24
1624462970000|2021-06-23 15:42:50|33719.5|33569.5|33701.1|33551.1|33722.4|33572.4|33701.1|33551.1|23
1624462980000|2021-06-23 15:43:00|33701.7|33551.7|33683.7|33533.7|33702.2|33552.2|33683.6|33533.6|28
1624462990000|2021-06-23 15:43:10|33685.7|33535.7|33688.2|33538.2|33694.6|33544.6|33684.6|33534.6|27
1624463000000|2021-06-23 15:43:20|33687.9|33537.9|33679.9|33529.9|33688.6|33538.6|33679.9|33529.9|25
1624463010000|2021-06-23 15:43:30|33680.4|33530.4|33680.4|33530.4|33685.4|33535.4|33679.8|33529.8|21
1624463020000|2021-06-23 15:43:40|33680.5|33530.5|33680.7|33530.7|33681.9|33531.9|33680.5|33530.5|21
1624463030000|2021-06-23 15:43:50|33680.5|33530.5|33679.4|33529.4|33680.5|33530.5|33677.1|33527.1|22
1624463040000|2021-06-23 15:44:00|33679.5|33529.5|33690.3|33540.3|33693.9|33543.9|33679.5|33529.5|22
1624463050000|2021-06-23 15:44:10|33691.6|33541.6|33693.6|33543.6|33695.6|33545.6|33691.5|33541.5|18
1624463060000|2021-06-23 15:44:20|33694.3|33544.3|33702.5|33552.5|33704.2|33554.2|33688.8|33538.8|25
1624463070000|2021-06-23 15:44:30|33702.7|33552.7|33726.8|33576.8|33732.7|33582.7|33702.4|33552.4|24
1624463080000|2021-06-23 15:44:40|33723.5|33573.5|33709.7|33559.7|33723.5|33573.5|33709.7|33559.7|24
1624463090000|2021-06-23 15:44:50|33711|33561|33696.3|33546.3|33711.1|33561.1|33694.8|33544.8|26
1624463100000|2021-06-23 15:45:00|33693.1|33543.1|33650.6|33500.6|33693.9|33543.9|33641.8|33491.8|26
1624463110000|2021-06-23 15:45:10|33650|33500|33612.5|33462.5|33650|33500|33612.5|33462.5|28
1624463120000|2021-06-23 15:45:20|33608.4|33458.4|33574.5|33424.5|33614.1|33464.1|33574.5|33424.5|27
1624463130000|2021-06-23 15:45:30|33570|33420|33575.6|33425.6|33581.8|33431.8|33561.6|33411.6|28
1624463140000|2021-06-23 15:45:40|33576.9|33426.9|33581.8|33431.8|33581.8|33431.8|33575.1|33425.1|27
1624463150000|2021-06-23 15:45:50|33581|33431|33582|33432|33584.3|33434.3|33574.3|33424.3|25
1624463160000|2021-06-23 15:46:00|33583.3|33433.3|33616.3|33466.3|33623.5|33473.5|33583.3|33433.3|26
1624463170000|2021-06-23 15:46:10|33613.5|33463.5|33639.9|33489.9|33642.1|33492.1|33613.5|33463.5|23
1624463180000|2021-06-23 15:46:20|33639.1|33489.1|33639.5|33489.5|33640.3|33490.3|33627.5|33477.5|24
1624463190000|2021-06-23 15:46:30|33642.6|33492.6|33636.4|33486.4|33643|33493|33634.3|33484.3|17
1624463200000|2021-06-23 15:46:40|33634.9|33484.9|33603.2|33453.2|33635.6|33485.6|33603.2|33453.2|24
1624463210000|2021-06-23 15:46:50|33603.1|33453.1|33565|33415|33603.1|33453.1|33565|33415|24
1624463220000|2021-06-23 15:47:00|33565.2|33415.2|33566.2|33416.2|33576.7|33426.7|33564|33414|27
1624463230000|2021-06-23 15:47:10|33568.9|33418.9|33552.1|33402.1|33574.8|33424.8|33544.7|33394.7|28
1624463240000|2021-06-23 15:47:20|33553|33403|33554.9|33404.9|33560.9|33410.9|33547.2|33397.2|26
1624463250000|2021-06-23 15:47:30|33559.6|33409.6|33571.3|33421.3|33580.1|33430.1|33559.6|33409.6|28
1624463260000|2021-06-23 15:47:40|33571.1|33421.1|33577.8|33427.8|33577.8|33427.8|33570.8|33420.8|25
1624463270000|2021-06-23 15:47:50|33581.6|33431.6|33585|33435|33596.2|33446.2|33581.6|33431.6|27
1624463280000|2021-06-23 15:48:00|33584|33434|33605.6|33455.6|33605.6|33455.6|33584|33434|24
1624463290000|2021-06-23 15:48:10|33605.9|33455.9|33609.6|33459.6|33610.9|33460.9|33593.1|33443.1|27
1624463300000|2021-06-23 15:48:20|33607.9|33457.9|33599.4|33449.4|33608.3|33458.3|33597.2|33447.2|29
1624463310000|2021-06-23 15:48:30|33599.9|33449.9|33617.7|33467.7|33620|33470|33599.9|33449.9|23
1624463320000|2021-06-23 15:48:40|33618.8|33468.8|33628|33478|33628.3|33478.3|33610.6|33460.6|29
1624463330000|2021-06-23 15:48:50|33631.1|33481.1|33648.2|33498.2|33648.2|33498.2|33624.7|33474.7|26
1624463340000|2021-06-23 15:49:00|33647.5|33497.5|33633.6|33483.6|33649.9|33499.9|33633.4|33483.4|27
1624463350000|2021-06-23 15:49:10|33632.9|33482.9|33607.6|33457.6|33634.3|33484.3|33607.5|33457.5|26
1624463360000|2021-06-23 15:49:20|33608.7|33458.7|33594.7|33444.7|33608.7|33458.7|33594.5|33444.5|27
1624463370000|2021-06-23 15:49:30|33593.5|33443.5|33608.7|33458.7|33611.6|33461.6|33588.6|33438.6|24
1624463380000|2021-06-23 15:49:40|33608.5|33458.5|33618.1|33468.1|33618.1|33468.1|33606.5|33456.5|23
1624463390000|2021-06-23 15:49:50|33624|33474|33626.9|33476.9|33628.5|33478.5|33618.7|33468.7|24
1624463400000|2021-06-23 15:50:00|33625.4|33475.4|33657.4|33507.4|33658.8|33508.8|33611.5|33461.5|26
1624463410000|2021-06-23 15:50:10|33657.1|33507.1|33659|33509|33661.2|33511.2|33652.3|33502.3|28
1624463420000|2021-06-23 15:50:20|33658.8|33508.8|33670.6|33520.6|33670.6|33520.6|33654.3|33504.3|27
1624463430000|2021-06-23 15:50:30|33669.8|33519.8|33671.5|33521.5|33682.5|33532.5|33666.6|33516.6|28
1624463440000|2021-06-23 15:50:40|33668.9|33518.9|33649.3|33499.3|33669.7|33519.7|33649.3|33499.3|28
1624463450000|2021-06-23 15:50:50|33646.6|33496.6|33660.3|33510.3|33664.4|33514.4|33645.5|33495.5|27
1624463460000|2021-06-23 15:51:00|33659.7|33509.7|33641.2|33491.2|33659.7|33509.7|33639.5|33489.5|26
1624463470000|2021-06-23 15:51:10|33641.8|33491.8|33622.8|33472.8|33641.8|33491.8|33622.2|33472.2|26
1624463480000|2021-06-23 15:51:20|33623|33473|33616|33466|33627.9|33477.9|33612.9|33462.9|27
1624463490000|2021-06-23 15:51:30|33617|33467|33618.9|33468.9|33622.6|33472.6|33617|33467|26
1624463500000|2021-06-23 15:51:40|33619.6|33469.6|33632.3|33482.3|33633.7|33483.7|33619.3|33469.3|24
1624463510000|2021-06-23 15:51:50|33634.2|33484.2|33656|33506|33656.1|33506.1|33634.2|33484.2|26
1624463520000|2021-06-23 15:52:00|33655.2|33505.2|33660.5|33510.5|33666.7|33516.7|33655.2|33505.2|27
1624463530000|2021-06-23 15:52:10|33660.6|33510.6|33656.4|33506.4|33671.5|33521.5|33656.4|33506.4|26
1624463540000|2021-06-23 15:52:20|33653.3|33503.3|33646|33496|33653.3|33503.3|33634.2|33484.2|28
1624463550000|2021-06-23 15:52:30|33644.1|33494.1|33625|33475|33644.1|33494.1|33624.7|33474.7|25
1624463560000|2021-06-23 15:52:40|33625.1|33475.1|33619|33469|33628.6|33478.6|33619|33469|23
1624463570000|2021-06-23 15:52:50|33619.8|33469.8|33604.7|33454.7|33619.8|33469.8|33602|33452|29
1624463580000|2021-06-23 15:53:00|33604.3|33454.3|33605.9|33455.9|33613.8|33463.8|33604.3|33454.3|28
1624463590000|2021-06-23 15:53:10|33606.6|33456.6|33588.7|33438.7|33606.6|33456.6|33582.5|33432.5|27
1624463600000|2021-06-23 15:53:20|33591.3|33441.3|33555.7|33405.7|33591.9|33441.9|33555.7|33405.7|27
1624463610000|2021-06-23 15:53:30|33556.3|33406.3|33562.5|33412.5|33568.2|33418.2|33556.3|33406.3|26
1624463620000|2021-06-23 15:53:40|33562.7|33412.7|33588|33438|33595.8|33445.8|33562.7|33412.7|22
1624463630000|2021-06-23 15:53:50|33587.1|33437.1|33591.4|33441.4|33594.6|33444.6|33586|33436|21
1624463640000|2021-06-23 15:54:00|33600.2|33450.2|33619.1|33469.1|33626.8|33476.8|33599.3|33449.3|27
1624463650000|2021-06-23 15:54:10|33618.7|33468.7|33630.6|33480.6|33631.6|33481.6|33616.6|33466.6|25
1624463660000|2021-06-23 15:54:20|33624.9|33474.9|33619.2|33469.2|33629.3|33479.3|33618.7|33468.7|24
1624463670000|2021-06-23 15:54:30|33618.8|33468.8|33608.1|33458.1|33619.6|33469.6|33607.5|33457.5|24
1624463680000|2021-06-23 15:54:40|33607.9|33457.9|33620.9|33470.9|33620.9|33470.9|33602.5|33452.5|21
1624463690000|2021-06-23 15:54:50|33621.5|33471.5|33612|33462|33623.5|33473.5|33609.9|33459.9|28
1624463700000|2021-06-23 15:55:00|33612.7|33462.7|33627.1|33477.1|33627.1|33477.1|33611.5|33461.5|25
1624463710000|2021-06-23 15:55:10|33630.1|33480.1|33612.2|33462.2|33632.8|33482.8|33612.1|33462.1|25
1624463720000|2021-06-23 15:55:20|33612.3|33462.3|33590.2|33440.2|33612.7|33462.7|33590|33440|22
1624463730000|2021-06-23 15:55:30|33592|33442|33589|33439|33595.9|33445.9|33579.7|33429.7|28
1624463740000|2021-06-23 15:55:40|33583.1|33433.1|33573.5|33423.5|33583.5|33433.5|33573|33423|26
1624463750000|2021-06-23 15:55:50|33574.1|33424.1|33578|33428|33580.1|33430.1|33570.9|33420.9|27
1624463760000|2021-06-23 15:56:00|33580.9|33430.9|33598.2|33448.2|33598.2|33448.2|33580.9|33430.9|26
1624463770000|2021-06-23 15:56:10|33597.3|33447.3|33585.8|33435.8|33598.1|33448.1|33581.4|33431.4|27
1624463780000|2021-06-23 15:56:20|33585.6|33435.6|33577.9|33427.9|33585.6|33435.6|33576.8|33426.8|29
1624463790000|2021-06-23 15:56:30|33583.7|33433.7|33571.7|33421.7|33593.1|33443.1|33569.5|33419.5|28
1624463800000|2021-06-23 15:56:40|33571.4|33421.4|33592.2|33442.2|33592.2|33442.2|33568.6|33418.6|27
1624463810000|2021-06-23 15:56:50|33595.3|33445.3|33610.3|33460.3|33610.3|33460.3|33591.3|33441.3|25
1624463820000|2021-06-23 15:57:00|33608.7|33458.7|33609.6|33459.6|33609.6|33459.6|33602.4|33452.4|27
1624463830000|2021-06-23 15:57:10|33609.9|33459.9|33618.8|33468.8|33623.1|33473.1|33609.9|33459.9|23
1624463840000|2021-06-23 15:57:20|33616.5|33466.5|33608.2|33458.2|33617.3|33467.3|33607.2|33457.2|23
1624463850000|2021-06-23 15:57:30|33608.3|33458.3|33611.5|33461.5|33613|33463|33607.8|33457.8|16
1624463860000|2021-06-23 15:57:40|33611.6|33461.6|33609.4|33459.4|33612.5|33462.5|33609.2|33459.2|10
1624463870000|2021-06-23 15:57:50|33610.2|33460.2|33609.1|33459.1|33610.3|33460.3|33608.6|33458.6|7
1624463880000|2021-06-23 15:58:00|33609.3|33459.3|33623.5|33473.5|33627.2|33477.2|33609.3|33459.3|24
1624463890000|2021-06-23 15:58:10|33624.5|33474.5|33622.8|33472.8|33625.6|33475.6|33622.6|33472.6|14
1624463900000|2021-06-23 15:58:20|33622.6|33472.6|33621.3|33471.3|33622.6|33472.6|33620.3|33470.3|11
1624463910000|2021-06-23 15:58:30|33620.8|33470.8|33622.6|33472.6|33624.1|33474.1|33619.1|33469.1|18
1624463920000|2021-06-23 15:58:40|33622.7|33472.7|33607.2|33457.2|33629.7|33479.7|33606.1|33456.1|24
1624463930000|2021-06-23 15:58:50|33607.3|33457.3|33612.5|33462.5|33612.5|33462.5|33607.3|33457.3|19
1624463940000|2021-06-23 15:59:00|33612.8|33462.8|33609.8|33459.8|33613|33463|33609|33459|17
1624463950000|2021-06-23 15:59:10|33609.6|33459.6|33559.6|33409.6|33609.6|33459.6|33559.3|33409.3|25
1624463960000|2021-06-23 15:59:20|33558.7|33408.7|33529.2|33379.2|33558.7|33408.7|33529.2|33379.2|21
1624463970000|2021-06-23 15:59:30|33529.1|33379.1|33554.7|33404.7|33554.7|33404.7|33529.1|33379.1|26
1624463980000|2021-06-23 15:59:40|33555.2|33405.2|33566.8|33416.8|33566.8|33416.8|33548.7|33398.7|27
1624463990000|2021-06-23 15:59:50|33565.5|33415.5|33563.4|33413.4|33572|33422|33556.8|33406.8|28
1624464000000|2021-06-23 16:00:00|33564.5|33414.5|33585.1|33435.1|33585.1|33435.1|33557.9|33407.9|26
1624464010000|2021-06-23 16:00:10|33584.7|33434.7|33594.2|33444.2|33605.5|33455.5|33581.7|33431.7|27
1624464020000|2021-06-23 16:00:20|33594|33444|33565.8|33415.8|33595.5|33445.5|33565.8|33415.8|26
1624464030000|2021-06-23 16:00:30|33564.6|33414.6|33539.1|33389.1|33579|33429|33526.5|33376.5|28
1624464040000|2021-06-23 16:00:40|33539.3|33389.3|33542.6|33392.6|33543.3|33393.3|33537.2|33387.2|27
1624464050000|2021-06-23 16:00:50|33542.8|33392.8|33575.7|33425.7|33575.7|33425.7|33533.7|33383.7|24
1624464060000|2021-06-23 16:01:00|33576.8|33426.8|33577.2|33427.2|33577.8|33427.8|33573.5|33423.5|24
1624464070000|2021-06-23 16:01:10|33577.4|33427.4|33596.8|33446.8|33612.8|33462.8|33577.4|33427.4|24
1624464080000|2021-06-23 16:01:20|33603.8|33453.8|33601.2|33451.2|33608.1|33458.1|33597.7|33447.7|21
1624464090000|2021-06-23 16:01:30|33602.6|33452.6|33627.2|33477.2|33627.2|33477.2|33602.6|33452.6|24
1624464100000|2021-06-23 16:01:40|33629.8|33479.8|33675.1|33525.1|33675.1|33525.1|33620.6|33470.6|24
1624464110000|2021-06-23 16:01:50|33677.6|33527.6|33639.3|33489.3|33678.3|33528.3|33609.4|33459.4|27
1624464120000|2021-06-23 16:02:00|33637.5|33487.5|33624.3|33474.3|33652.3|33502.3|33621.1|33471.1|22
1624464130000|2021-06-23 16:02:10|33622.5|33472.5|33688|33538|33688|33538|33622.5|33472.5|27
1624464140000|2021-06-23 16:02:20|33687.9|33537.9|33715.6|33565.6|33715.8|33565.8|33676.7|33526.7|27
1624464150000|2021-06-23 16:02:30|33713.5|33563.5|33700.6|33550.6|33713.5|33563.5|33698.2|33548.2|29
1624464160000|2021-06-23 16:02:40|33702.5|33552.5|33716.4|33566.4|33716.4|33566.4|33702.5|33552.5|27
1624464170000|2021-06-23 16:02:50|33716.3|33566.3|33725|33575|33725|33575|33706.4|33556.4|26
1624464180000|2021-06-23 16:03:00|33727.4|33577.4|33699|33549|33730.3|33580.3|33699|33549|27
1624464190000|2021-06-23 16:03:10|33699.3|33549.3|33682.8|33532.8|33706.7|33556.7|33682.8|33532.8|28
1624464200000|2021-06-23 16:03:20|33678.5|33528.5|33640.3|33490.3|33678.5|33528.5|33640.2|33490.2|24
1624464210000|2021-06-23 16:03:30|33639.5|33489.5|33635.6|33485.6|33639.5|33489.5|33625.1|33475.1|21
1624464220000|2021-06-23 16:03:40|33641.5|33491.5|33607.6|33457.6|33651.5|33501.5|33607.6|33457.6|26
1624464230000|2021-06-23 16:03:50|33605.2|33455.2|33587.1|33437.1|33607.2|33457.2|33548.6|33398.6|25
1624464240000|2021-06-23 16:04:00|33595.4|33445.4|33600.7|33450.7|33600.7|33450.7|33548.1|33398.1|25
1624464250000|2021-06-23 16:04:10|33603.5|33453.5|33507.2|33357.2|33605.6|33455.6|33507.2|33357.2|29
1624464260000|2021-06-23 16:04:20|33486.5|33336.5|33364.3|33214.3|33486.5|33336.5|33364.3|33214.3|27
1624464270000|2021-06-23 16:04:30|33366.2|33216.2|33399.1|33249.1|33399.1|33249.1|33335.2|33185.2|27
1624464280000|2021-06-23 16:04:40|33405.6|33255.6|33401.6|33251.6|33408.6|33258.6|33384.1|33234.1|26
1624464290000|2021-06-23 16:04:50|33405|33255|33383.4|33233.4|33412.4|33262.4|33381.2|33231.2|27
1624464300000|2021-06-23 16:05:00|33382.3|33232.3|33404|33254|33407.7|33257.7|33380.9|33230.9|28
1624464310000|2021-06-23 16:05:10|33407.8|33257.8|33437.1|33287.1|33437.1|33287.1|33407.8|33257.8|28
1624464320000|2021-06-23 16:05:20|33437.8|33287.8|33421.1|33271.1|33437.8|33287.8|33418.7|33268.7|23
1624464330000|2021-06-23 16:05:30|33420.2|33270.2|33440.9|33290.9|33440.9|33290.9|33418.9|33268.9|23
1624464340000|2021-06-23 16:05:40|33440.4|33290.4|33438.6|33288.6|33440.4|33290.4|33419.8|33269.8|29
1624464350000|2021-06-23 16:05:50|33440.1|33290.1|33491.2|33341.2|33502.3|33352.3|33440.1|33290.1|28
1624464360000|2021-06-23 16:06:00|33492.4|33342.4|33557.9|33407.9|33557.9|33407.9|33481.9|33331.9|28
1624464370000|2021-06-23 16:06:10|33555|33405|33563.7|33413.7|33573.1|33423.1|33530.3|33380.3|29
1624464380000|2021-06-23 16:06:20|33567.9|33417.9|33596.3|33446.3|33626.7|33476.7|33567.9|33417.9|26
1624464390000|2021-06-23 16:06:30|33599|33449|33639|33489|33646.3|33496.3|33594.3|33444.3|28
1624464400000|2021-06-23 16:06:40|33639.1|33489.1|33656|33506|33656.4|33506.4|33639.1|33489.1|27
1624464410000|2021-06-23 16:06:50|33654.5|33504.5|33640.8|33490.8|33656.5|33506.5|33638|33488|26
1624464420000|2021-06-23 16:07:00|33639.3|33489.3|33648.7|33498.7|33648.7|33498.7|33613|33463|29
1624464430000|2021-06-23 16:07:10|33652.6|33502.6|33659.9|33509.9|33659.9|33509.9|33646.2|33496.2|25
1624464440000|2021-06-23 16:07:20|33661.8|33511.8|33680.7|33530.7|33685.6|33535.6|33656.5|33506.5|28
1624464450000|2021-06-23 16:07:30|33679.7|33529.7|33700.4|33550.4|33707.8|33557.8|33678.7|33528.7|28
1624464460000|2021-06-23 16:07:40|33700.6|33550.6|33696.1|33546.1|33703|33553|33686.4|33536.4|25
1624464470000|2021-06-23 16:07:50|33695|33545|33709.8|33559.8|33709.8|33559.8|33689.6|33539.6|25
1624464480000|2021-06-23 16:08:00|33708.3|33558.3|33683.9|33533.9|33708.3|33558.3|33683.8|33533.8|24
1624464490000|2021-06-23 16:08:10|33681.2|33531.2|33653.7|33503.7|33690.4|33540.4|33653.7|33503.7|26
1624464500000|2021-06-23 16:08:20|33653.3|33503.3|33677.2|33527.2|33677.2|33527.2|33651|33501|28
1624464510000|2021-06-23 16:08:30|33671.6|33521.6|33705|33555|33707.4|33557.4|33669.6|33519.6|27
1624464520000|2021-06-23 16:08:40|33704.8|33554.8|33698.9|33548.9|33704.9|33554.9|33696.3|33546.3|24
1624464530000|2021-06-23 16:08:50|33700.1|33550.1|33710.3|33560.3|33712|33562|33699.1|33549.1|24
1624464540000|2021-06-23 16:09:00|33710.4|33560.4|33695.7|33545.7|33710.4|33560.4|33695.6|33545.6|22
1624464550000|2021-06-23 16:09:10|33696.6|33546.6|33697.4|33547.4|33706.7|33556.7|33691.5|33541.5|25
1624464560000|2021-06-23 16:09:20|33698|33548|33713.7|33563.7|33713.7|33563.7|33690.9|33540.9|26
1624464570000|2021-06-23 16:09:30|33714|33564|33767.8|33617.8|33769.5|33619.5|33713.2|33563.2|27
1624464580000|2021-06-23 16:09:40|33768.4|33618.4|33771.9|33621.9|33774.3|33624.3|33745.7|33595.7|28
1624464590000|2021-06-23 16:09:50|33769.4|33619.4|33787.8|33637.8|33813.5|33663.5|33769.4|33619.4|26
1624464600000|2021-06-23 16:10:00|33786.9|33636.9|33833.3|33683.3|33833.4|33683.4|33775.6|33625.6|28
1624464610000|2021-06-23 16:10:10|33834.6|33684.6|33819.7|33669.7|33834.6|33684.6|33798|33648|28
1624464620000|2021-06-23 16:10:20|33823.3|33673.3|33845.9|33695.9|33851.4|33701.4|33821.8|33671.8|27
1624464630000|2021-06-23 16:10:30|33843|33693|33821.1|33671.1|33847.1|33697.1|33821.1|33671.1|28
1624464640000|2021-06-23 16:10:40|33822.4|33672.4|33874.2|33724.2|33879.5|33729.5|33822.4|33672.4|28
1624464650000|2021-06-23 16:10:50|33873.4|33723.4|33902.6|33752.6|33904|33754|33872.9|33722.9|25
1624464660000|2021-06-23 16:11:00|33902.2|33752.2|33874.8|33724.8|33902.2|33752.2|33872.9|33722.9|26
1624464670000|2021-06-23 16:11:10|33872.8|33722.8|33865.7|33715.7|33878.6|33728.6|33860.5|33710.5|25
1624464680000|2021-06-23 16:11:20|33865.2|33715.2|33840.4|33690.4|33865.2|33715.2|33840.4|33690.4|22
1624464690000|2021-06-23 16:11:30|33839|33689|33848.6|33698.6|33853|33703|33839|33689|25
1624464700000|2021-06-23 16:11:40|33847.9|33697.9|33838.5|33688.5|33847.9|33697.9|33837.2|33687.2|23
1624464710000|2021-06-23 16:11:50|33838.7|33688.7|33836|33686|33838.7|33688.7|33829.8|33679.8|21
1624464720000|2021-06-23 16:12:00|33836.7|33686.7|33823.6|33673.6|33836.7|33686.7|33822.8|33672.8|11
1624464730000|2021-06-23 16:12:10|33823.4|33673.4|33822.4|33672.4|33828.8|33678.8|33811.3|33661.3|22
1624464740000|2021-06-23 16:12:20|33822.3|33672.3|33797.4|33647.4|33822.3|33672.3|33797.3|33647.3|27
1624464750000|2021-06-23 16:12:30|33798.7|33648.7|33797.3|33647.3|33800.2|33650.2|33797.3|33647.3|12
1624464760000|2021-06-23 16:12:40|33800.4|33650.4|33774.6|33624.6|33800.4|33650.4|33768.8|33618.8|28
1624464770000|2021-06-23 16:12:50|33773.3|33623.3|33753.2|33603.2|33773.3|33623.3|33753.2|33603.2|27
1624464780000|2021-06-23 16:13:00|33753|33603|33778.8|33628.8|33778.8|33628.8|33750.5|33600.5|24
1624464790000|2021-06-23 16:13:10|33777.1|33627.1|33782.7|33632.7|33785.1|33635.1|33773.3|33623.3|26
1624464800000|2021-06-23 16:13:20|33781.2|33631.2|33773.8|33623.8|33785|33635|33773.7|33623.7|23
1624464810000|2021-06-23 16:13:30|33774.4|33624.4|33758.2|33608.2|33775|33625|33758.2|33608.2|24
1624464820000|2021-06-23 16:13:40|33757.8|33607.8|33757.3|33607.3|33761.9|33611.9|33757|33607|19
1624464830000|2021-06-23 16:13:50|33759.3|33609.3|33764.1|33614.1|33770.8|33620.8|33759.3|33609.3|27
1624464840000|2021-06-23 16:14:00|33763.2|33613.2|33768.6|33618.6|33768.9|33618.9|33761.3|33611.3|23
1624464850000|2021-06-23 16:14:10|33768.4|33618.4|33780.4|33630.4|33787.1|33637.1|33768.4|33618.4|24
1624464860000|2021-06-23 16:14:20|33780.5|33630.5|33805.8|33655.8|33805.8|33655.8|33780.5|33630.5|22
1624464870000|2021-06-23 16:14:30|33804.9|33654.9|33795.3|33645.3|33817.8|33667.8|33795.3|33645.3|21
1624464880000|2021-06-23 16:14:40|33795.5|33645.5|33792.9|33642.9|33796.3|33646.3|33789.8|33639.8|27
1624464890000|2021-06-23 16:14:50|33793.7|33643.7|33776.1|33626.1|33795.7|33645.7|33771.2|33621.2|27
1624464900000|2021-06-23 16:15:00|33777.8|33627.8|33805|33655|33805.4|33655.4|33774.4|33624.4|27
1624464910000|2021-06-23 16:15:10|33810.3|33660.3|33811.2|33661.2|33813.7|33663.7|33805.8|33655.8|21
1624464920000|2021-06-23 16:15:20|33810.3|33660.3|33829.1|33679.1|33829.1|33679.1|33810.3|33660.3|25
1624464930000|2021-06-23 16:15:30|33831.4|33681.4|33844.7|33694.7|33844.8|33694.8|33831.3|33681.3|25
1624464940000|2021-06-23 16:15:40|33842.9|33692.9|33846.6|33696.6|33846.6|33696.6|33840.6|33690.6|23
1624464950000|2021-06-23 16:15:50|33848.6|33698.6|33874|33724|33875.9|33725.9|33847.7|33697.7|25
1624464960000|2021-06-23 16:16:00|33874.5|33724.5|33861|33711|33881.5|33731.5|33858.7|33708.7|28
1624464970000|2021-06-23 16:16:10|33858.4|33708.4|33820|33670|33858.4|33708.4|33820|33670|25
1624464980000|2021-06-23 16:16:20|33821.4|33671.4|33845.2|33695.2|33846|33696|33821.4|33671.4|28
1624464990000|2021-06-23 16:16:30|33844.4|33694.4|33832.5|33682.5|33845.9|33695.9|33830.3|33680.3|25
1624465000000|2021-06-23 16:16:40|33831.1|33681.1|33817.5|33667.5|33836.3|33686.3|33817.5|33667.5|28
1624465010000|2021-06-23 16:16:50|33816.4|33666.4|33844.7|33694.7|33844.7|33694.7|33816.4|33666.4|25
1624465020000|2021-06-23 16:17:00|33844.1|33694.1|33826.4|33676.4|33844.1|33694.1|33824.8|33674.8|25
1624465030000|2021-06-23 16:17:10|33824.7|33674.7|33834.7|33684.7|33834.7|33684.7|33824.7|33674.7|25
1624465040000|2021-06-23 16:17:20|33835.5|33685.5|33869.4|33719.4|33869.4|33719.4|33834.3|33684.3|23
1624465050000|2021-06-23 16:17:30|33869.9|33719.9|33878.4|33728.4|33918|33768|33869.9|33719.9|27
1624465060000|2021-06-23 16:17:40|33877.8|33727.8|33859.8|33709.8|33878.8|33728.8|33858.4|33708.4|22
1624465070000|2021-06-23 16:17:50|33859.6|33709.6|33861.8|33711.8|33872.9|33722.9|33856.4|33706.4|29
1624465080000|2021-06-23 16:18:00|33863.3|33713.3|33872.3|33722.3|33875.1|33725.1|33861.8|33711.8|27
1624465090000|2021-06-23 16:18:10|33873|33723|33855.9|33705.9|33882.3|33732.3|33855.9|33705.9|23
1624465100000|2021-06-23 16:18:20|33852.9|33702.9|33867.7|33717.7|33867.7|33717.7|33842.8|33692.8|26
1624465110000|2021-06-23 16:18:30|33868.3|33718.3|33907.3|33757.3|33917.2|33767.2|33868.1|33718.1|29
1624465120000|2021-06-23 16:18:40|33901.9|33751.9|33921.3|33771.3|33921.3|33771.3|33896.7|33746.7|28
1624465130000|2021-06-23 16:18:50|33922.6|33772.6|33932.8|33782.8|33955.5|33805.5|33922.4|33772.4|27
1624465140000|2021-06-23 16:19:00|33931.9|33781.9|33959.6|33809.6|33959.6|33809.6|33931.9|33781.9|26
1624465150000|2021-06-23 16:19:10|33964.1|33814.1|33975.7|33825.7|33995.4|33845.4|33951.6|33801.6|28
1624465160000|2021-06-23 16:19:20|33974.4|33824.4|33961.7|33811.7|33974.4|33824.4|33957.1|33807.1|23
1624465170000|2021-06-23 16:19:30|33961.9|33811.9|33952|33802|33964.1|33814.1|33948.9|33798.9|23
1624465180000|2021-06-23 16:19:40|33950.8|33800.8|33923.8|33773.8|33950.8|33800.8|33920.4|33770.4|26
1624465190000|2021-06-23 16:19:50|33923.4|33773.4|33944.7|33794.7|33944.7|33794.7|33920.7|33770.7|24
1624465200000|2021-06-23 16:20:00|33945.5|33795.5|33921.8|33771.8|33946.8|33796.8|33920.4|33770.4|28
1624465210000|2021-06-23 16:20:10|33921.9|33771.9|33913.3|33763.3|33923.9|33773.9|33912.8|33762.8|23
1624465220000|2021-06-23 16:20:20|33907.1|33757.1|33912.3|33762.3|33912.3|33762.3|33897.3|33747.3|27
1624465230000|2021-06-23 16:20:30|33913.1|33763.1|33908|33758|33916.7|33766.7|33905.9|33755.9|24
1624465240000|2021-06-23 16:20:40|33908.2|33758.2|33912.5|33762.5|33929.9|33779.9|33907.2|33757.2|26
1624465250000|2021-06-23 16:20:50|33915.1|33765.1|33911.7|33761.7|33919.7|33769.7|33911.7|33761.7|25
1624465260000|2021-06-23 16:21:00|33911.8|33761.8|33890.6|33740.6|33912.7|33762.7|33890.1|33740.1|25
1624465270000|2021-06-23 16:21:10|33890.9|33740.9|33898.9|33748.9|33900.3|33750.3|33887.4|33737.4|24
1624465280000|2021-06-23 16:21:20|33899.8|33749.8|33913.3|33763.3|33927.7|33777.7|33897.2|33747.2|25
1624465290000|2021-06-23 16:21:30|33913.7|33763.7|33914.1|33764.1|33918.3|33768.3|33912.4|33762.4|25
1624465300000|2021-06-23 16:21:40|33916.5|33766.5|33923.2|33773.2|33923.2|33773.2|33912.5|33762.5|29
1624465310000|2021-06-23 16:21:50|33926|33776|33931.9|33781.9|33931.9|33781.9|33920.2|33770.2|26
1624465320000|2021-06-23 16:22:00|33932|33782|33963.1|33813.1|33963.1|33813.1|33930.9|33780.9|27
1624465330000|2021-06-23 16:22:10|33961|33811|33981.4|33831.4|33981.4|33831.4|33960.2|33810.2|24
1624465340000|2021-06-23 16:22:20|33986.6|33836.6|33960.5|33810.5|33986.6|33836.6|33960|33810|25
1624465350000|2021-06-23 16:22:30|33961.4|33811.4|33975|33825|33975|33825|33953.9|33803.9|27
1624465360000|2021-06-23 16:22:40|33973.6|33823.6|33982.1|33832.1|33994.5|33844.5|33973.6|33823.6|28
1624465370000|2021-06-23 16:22:50|33982.3|33832.3|33979.5|33829.5|33982.3|33832.3|33974.3|33824.3|26
1624465380000|2021-06-23 16:23:00|33977.7|33827.7|33964.4|33814.4|33977.9|33827.9|33963.1|33813.1|25
1624465390000|2021-06-23 16:23:10|33964.6|33814.6|33992.6|33842.6|33992.6|33842.6|33964.6|33814.6|28
1624465400000|2021-06-23 16:23:20|33992.7|33842.7|33988.2|33838.2|33993|33843|33972|33822|26
1624465410000|2021-06-23 16:23:30|33988.3|33838.3|33986.8|33836.8|33995.8|33845.8|33985.8|33835.8|28
1624465420000|2021-06-23 16:23:40|33986.4|33836.4|33979.4|33829.4|33988.9|33838.9|33979.4|33829.4|24
1624465430000|2021-06-23 16:23:50|33980.6|33830.6|33975.3|33825.3|33987.1|33837.1|33975.3|33825.3|27
1624465440000|2021-06-23 16:24:00|33975.8|33825.8|34015.2|33865.2|34026.4|33876.4|33975.8|33825.8|26
1624465450000|2021-06-23 16:24:10|34010.5|33860.5|33999.5|33849.5|34013.7|33863.7|33994.5|33844.5|26
1624465460000|2021-06-23 16:24:20|34001.5|33851.5|34008.9|33858.9|34008.9|33858.9|33994.3|33844.3|29
1624465470000|2021-06-23 16:24:30|34005.4|33855.4|33997.5|33847.5|34008.3|33858.3|33992.2|33842.2|27
1624465480000|2021-06-23 16:24:40|33997.3|33847.3|33984.1|33834.1|33997.3|33847.3|33980.4|33830.4|16
1624465490000|2021-06-23 16:24:50|33981.3|33831.3|33992.5|33842.5|33995|33845|33980.3|33830.3|28
1624465500000|2021-06-23 16:25:00|33992.2|33842.2|33979.4|33829.4|33992.2|33842.2|33978.9|33828.9|19
1624465510000|2021-06-23 16:25:10|33979.3|33829.3|33978.9|33828.9|33981|33831|33978.7|33828.7|15
1624465520000|2021-06-23 16:25:20|33979.5|33829.5|33958.3|33808.3|33980|33830|33958.3|33808.3|27
1624465530000|2021-06-23 16:25:30|33959.1|33809.1|33963.7|33813.7|33971.8|33821.8|33948.8|33798.8|26
1624465540000|2021-06-23 16:25:40|33963.4|33813.4|33960.8|33810.8|33967.3|33817.3|33960.3|33810.3|26
1624465550000|2021-06-23 16:25:50|33960.6|33810.6|33946.7|33796.7|33960.6|33810.6|33944.5|33794.5|26
1624465560000|2021-06-23 16:26:00|33945.5|33795.5|33954.8|33804.8|33960.2|33810.2|33945.5|33795.5|18
1624465570000|2021-06-23 16:26:10|33957|33807|33962.2|33812.2|33964.6|33814.6|33957|33807|21
1624465580000|2021-06-23 16:26:20|33958.7|33808.7|33957.3|33807.3|33960|33810|33953.1|33803.1|22
1624465590000|2021-06-23 16:26:30|33955.7|33805.7|33934.9|33784.9|33955.7|33805.7|33934.9|33784.9|28
1624465600000|2021-06-23 16:26:40|33933.6|33783.6|33926.7|33776.7|33933.6|33783.6|33926.3|33776.3|22
1624465610000|2021-06-23 16:26:50|33926.4|33776.4|33937.6|33787.6|33939.5|33789.5|33921.8|33771.8|26
1624465620000|2021-06-23 16:27:00|33938.3|33788.3|33938|33788|33938.3|33788.3|33920.7|33770.7|24
1624465630000|2021-06-23 16:27:10|33938.4|33788.4|33938.9|33788.9|33943.1|33793.1|33937.4|33787.4|21
1624465640000|2021-06-23 16:27:20|33939.1|33789.1|33929.2|33779.2|33939.3|33789.3|33929|33779|21
1624465650000|2021-06-23 16:27:30|33929|33779|33929.8|33779.8|33930.8|33780.8|33926|33776|19
1624465660000|2021-06-23 16:27:40|33929.1|33779.1|33919|33769|33929.4|33779.4|33918.9|33768.9|17
1624465670000|2021-06-23 16:27:50|33917.6|33767.6|33903.3|33753.3|33919.6|33769.6|33899.7|33749.7|22
1624465680000|2021-06-23 16:28:00|33903.4|33753.4|33899.3|33749.3|33906|33756|33899.3|33749.3|19
1624465690000|2021-06-23 16:28:10|33899.2|33749.2|33919.4|33769.4|33919.4|33769.4|33899.2|33749.2|20
1624465700000|2021-06-23 16:28:20|33922.1|33772.1|33914.6|33764.6|33922.1|33772.1|33914.4|33764.4|24
1624465710000|2021-06-23 16:28:30|33913.3|33763.3|33915|33765|33917.9|33767.9|33903.9|33753.9|26
1624465720000|2021-06-23 16:28:40|33914.5|33764.5|33917.2|33767.2|33921.5|33771.5|33913.3|33763.3|25
1624465730000|2021-06-23 16:28:50|33918|33768|33902.3|33752.3|33918|33768|33894.9|33744.9|28
1624465740000|2021-06-23 16:29:00|33901.6|33751.6|33889.9|33739.9|33902.8|33752.8|33889.9|33739.9|24
1624465750000|2021-06-23 16:29:10|33889.5|33739.5|33876.9|33726.9|33889.5|33739.5|33876.8|33726.8|20
1624465760000|2021-06-23 16:29:20|33876.4|33726.4|33890.9|33740.9|33891.5|33741.5|33874.8|33724.8|25
1624465770000|2021-06-23 16:29:30|33890.8|33740.8|33865.1|33715.1|33891.1|33741.1|33865.1|33715.1|24
1624465780000|2021-06-23 16:29:40|33864.5|33714.5|33858.4|33708.4|33866.1|33716.1|33857.6|33707.6|23
1624465790000|2021-06-23 16:29:50|33858.5|33708.5|33864.9|33714.9|33871.1|33721.1|33857.5|33707.5|24
1624465800000|2021-06-23 16:30:00|33865.3|33715.3|33847.1|33697.1|33866.4|33716.4|33847.1|33697.1|23
1624465810000|2021-06-23 16:30:10|33847.7|33697.7|33852.3|33702.3|33852.7|33702.7|33838|33688|23
1624465820000|2021-06-23 16:30:20|33850.3|33700.3|33847.7|33697.7|33851.3|33701.3|33846|33696|27
1624465830000|2021-06-23 16:30:30|33847.5|33697.5|33862.6|33712.6|33863.1|33713.1|33846.3|33696.3|26
1624465840000|2021-06-23 16:30:40|33861.1|33711.1|33857.6|33707.6|33863.8|33713.8|33856.5|33706.5|25
1624465850000|2021-06-23 16:30:50|33858.5|33708.5|33842.8|33692.8|33862|33712|33842.8|33692.8|23
1624465860000|2021-06-23 16:31:00|33840.8|33690.8|33813.9|33663.9|33840.8|33690.8|33813.9|33663.9|19
1624465870000|2021-06-23 16:31:10|33815|33665|33778.9|33628.9|33815|33665|33774.6|33624.6|28
1624465880000|2021-06-23 16:31:20|33782.1|33632.1|33778.2|33628.2|33793.4|33643.4|33774.2|33624.2|29
1624465890000|2021-06-23 16:31:30|33778.5|33628.5|33788.1|33638.1|33790.4|33640.4|33764.2|33614.2|26
1624465900000|2021-06-23 16:31:40|33786.1|33636.1|33788.4|33638.4|33796|33646|33785.3|33635.3|26
1624465910000|2021-06-23 16:31:50|33787.1|33637.1|33763|33613|33787.4|33637.4|33763|33613|25
1624465920000|2021-06-23 16:32:00|33762.9|33612.9|33775.7|33625.7|33782.2|33632.2|33762.6|33612.6|24
1624465930000|2021-06-23 16:32:10|33773.4|33623.4|33784.6|33634.6|33786.7|33636.7|33770.7|33620.7|23
1624465940000|2021-06-23 16:32:20|33784.2|33634.2|33780.4|33630.4|33785.1|33635.1|33778.7|33628.7|23
1624465950000|2021-06-23 16:32:30|33783.2|33633.2|33796.9|33646.9|33798.9|33648.9|33783.2|33633.2|20
1624465960000|2021-06-23 16:32:40|33796.7|33646.7|33790.7|33640.7|33796.7|33646.7|33789|33639|23
1624465970000|2021-06-23 16:32:50|33788.9|33638.9|33791.7|33641.7|33793.9|33643.9|33788.8|33638.8|17
1624465980000|2021-06-23 16:33:00|33792.6|33642.6|33762.1|33612.1|33793.1|33643.1|33762.1|33612.1|20
1624465990000|2021-06-23 16:33:10|33761.9|33611.9|33736.2|33586.2|33761.9|33611.9|33730.7|33580.7|23
1624466000000|2021-06-23 16:33:20|33735.5|33585.5|33733|33583|33735.5|33585.5|33732.2|33582.2|22
1624466010000|2021-06-23 16:33:30|33733.3|33583.3|33690|33540|33733.3|33583.3|33690|33540|28
1624466020000|2021-06-23 16:33:40|33690.3|33540.3|33713.6|33563.6|33714.5|33564.5|33690.1|33540.1|27
1624466030000|2021-06-23 16:33:50|33714.2|33564.2|33694|33544|33715.6|33565.6|33694|33544|26
1624466040000|2021-06-23 16:34:00|33689.9|33539.9|33702.3|33552.3|33702.3|33552.3|33681.7|33531.7|26
1624466050000|2021-06-23 16:34:10|33701|33551|33688.6|33538.6|33714.5|33564.5|33688.6|33538.6|26
1624466060000|2021-06-23 16:34:20|33688.9|33538.9|33666.4|33516.4|33695.5|33545.5|33666.4|33516.4|19
1624466070000|2021-06-23 16:34:30|33665.7|33515.7|33681.4|33531.4|33690.4|33540.4|33661.2|33511.2|29
1624466080000|2021-06-23 16:34:40|33680.7|33530.7|33698.3|33548.3|33698.6|33548.6|33677.9|33527.9|26
1624466090000|2021-06-23 16:34:50|33696.9|33546.9|33675.2|33525.2|33697|33547|33675.2|33525.2|23
1624466100000|2021-06-23 16:35:00|33674.9|33524.9|33686.8|33536.8|33686.8|33536.8|33674.9|33524.9|19
1624466110000|2021-06-23 16:35:10|33686.9|33536.9|33694.1|33544.1|33700.1|33550.1|33685.7|33535.7|21
1624466120000|2021-06-23 16:35:20|33693.5|33543.5|33679.8|33529.8|33693.5|33543.5|33677.5|33527.5|25
1624466130000|2021-06-23 16:35:30|33681.8|33531.8|33695.4|33545.4|33695.9|33545.9|33678.5|33528.5|26
1624466140000|2021-06-23 16:35:40|33696.5|33546.5|33701.1|33551.1|33704.7|33554.7|33696.5|33546.5|17
1624466150000|2021-06-23 16:35:50|33703.5|33553.5|33696|33546|33706.9|33556.9|33696|33546|22
1624466160000|2021-06-23 16:36:00|33695.8|33545.8|33711.8|33561.8|33714.8|33564.8|33695.7|33545.7|22
1624466170000|2021-06-23 16:36:10|33714.6|33564.6|33706|33556|33714.6|33564.6|33705.4|33555.4|23
1624466180000|2021-06-23 16:36:20|33702.4|33552.4|33704.9|33554.9|33704.9|33554.9|33696.2|33546.2|21
1624466190000|2021-06-23 16:36:30|33711.7|33561.7|33712.9|33562.9|33717.6|33567.6|33710.8|33560.8|21
1624466200000|2021-06-23 16:36:40|33710.4|33560.4|33706.2|33556.2|33710.4|33560.4|33705.3|33555.3|16
1624466210000|2021-06-23 16:36:50|33707|33557|33718.8|33568.8|33724.5|33574.5|33707|33557|21
1624466220000|2021-06-23 16:37:00|33719|33569|33712.9|33562.9|33719|33569|33711.1|33561.1|15
1624466230000|2021-06-23 16:37:10|33711.5|33561.5|33709.4|33559.4|33711.9|33561.9|33709.4|33559.4|9
1624466240000|2021-06-23 16:37:20|33708.9|33558.9|33689.3|33539.3|33708.9|33558.9|33688.5|33538.5|13
1624466250000|2021-06-23 16:37:30|33690.8|33540.8|33687.6|33537.6|33690.8|33540.8|33686.5|33536.5|17
1624466260000|2021-06-23 16:37:40|33684.7|33534.7|33664.9|33514.9|33686.3|33536.3|33664.9|33514.9|20
1624466270000|2021-06-23 16:37:50|33665.2|33515.2|33660|33510|33671.4|33521.4|33650.2|33500.2|12
1624466280000|2021-06-23 16:38:00|33643.6|33493.6|33661.9|33511.9|33679.3|33529.3|33643.6|33493.6|24
1624466290000|2021-06-23 16:38:10|33661.7|33511.7|33660.2|33510.2|33670.1|33520.1|33659.2|33509.2|25
1624466300000|2021-06-23 16:38:20|33658.8|33508.8|33667.3|33517.3|33668.4|33518.4|33655.7|33505.7|20
1624466310000|2021-06-23 16:38:30|33665.9|33515.9|33658.5|33508.5|33665.9|33515.9|33656.9|33506.9|24
1624466320000|2021-06-23 16:38:40|33659.3|33509.3|33668.3|33518.3|33669.6|33519.6|33658.6|33508.6|25
1624466330000|2021-06-23 16:38:50|33665.7|33515.7|33676.4|33526.4|33677.6|33527.6|33663.9|33513.9|23
1624466340000|2021-06-23 16:39:00|33676.1|33526.1|33666|33516|33679.8|33529.8|33664.8|33514.8|27
1624466350000|2021-06-23 16:39:10|33665.8|33515.8|33676|33526|33676|33526|33652.7|33502.7|27
1624466360000|2021-06-23 16:39:20|33673.8|33523.8|33693.9|33543.9|33693.9|33543.9|33673.2|33523.2|21
1624466370000|2021-06-23 16:39:30|33697.1|33547.1|33726.4|33576.4|33732.9|33582.9|33693.5|33543.5|29
1624466380000|2021-06-23 16:39:40|33726.9|33576.9|33709|33559|33726.9|33576.9|33708.3|33558.3|24
1624466390000|2021-06-23 16:39:50|33709.2|33559.2|33726.3|33576.3|33726.3|33576.3|33699.3|33549.3|24
1624466400000|2021-06-23 16:40:00|33729.8|33579.8|33731|33581|33736.7|33586.7|33723.8|33573.8|28
1624466410000|2021-06-23 16:40:10|33731.4|33581.4|33719.5|33569.5|33738.8|33588.8|33719.5|33569.5|26
1624466420000|2021-06-23 16:40:20|33717.7|33567.7|33711|33561|33717.7|33567.7|33704.2|33554.2|24
1624466430000|2021-06-23 16:40:30|33710.9|33560.9|33699.7|33549.7|33710.9|33560.9|33699.7|33549.7|13
1624466440000|2021-06-23 16:40:40|33699.9|33549.9|33727.6|33577.6|33727.6|33577.6|33699.8|33549.8|23
1624466450000|2021-06-23 16:40:50|33732.3|33582.3|33737|33587|33741.1|33591.1|33730.9|33580.9|25
1624466460000|2021-06-23 16:41:00|33735.2|33585.2|33739.7|33589.7|33745.2|33595.2|33732.4|33582.4|26
1624466470000|2021-06-23 16:41:10|33739.2|33589.2|33727.2|33577.2|33741.5|33591.5|33727.2|33577.2|25
1624466480000|2021-06-23 16:41:20|33723.2|33573.2|33704.6|33554.6|33723.2|33573.2|33703.9|33553.9|27
1624466490000|2021-06-23 16:41:30|33704.1|33554.1|33696.5|33546.5|33704.1|33554.1|33687.5|33537.5|19
1624466500000|2021-06-23 16:41:40|33695.5|33545.5|33697.1|33547.1|33697.1|33547.1|33683.5|33533.5|20
1624466510000|2021-06-23 16:41:50|33697.5|33547.5|33696.7|33546.7|33697.5|33547.5|33686.2|33536.2|21
1624466520000|2021-06-23 16:42:00|33696.9|33546.9|33705.2|33555.2|33706.9|33556.9|33689.3|33539.3|23
1624466530000|2021-06-23 16:42:10|33704.3|33554.3|33679.9|33529.9|33704.3|33554.3|33675.8|33525.8|26
1624466540000|2021-06-23 16:42:20|33679.2|33529.2|33675.9|33525.9|33679.2|33529.2|33665.4|33515.4|25
1624466550000|2021-06-23 16:42:30|33678.9|33528.9|33667.6|33517.6|33680.3|33530.3|33664.7|33514.7|27
1624466560000|2021-06-23 16:42:40|33668.3|33518.3|33678.5|33528.5|33678.5|33528.5|33666.6|33516.6|17
1624466570000|2021-06-23 16:42:50|33678.9|33528.9|33672.2|33522.2|33693.2|33543.2|33672.1|33522.1|23
1624466580000|2021-06-23 16:43:00|33672.9|33522.9|33682.9|33532.9|33682.9|33532.9|33669.6|33519.6|24
1624466590000|2021-06-23 16:43:10|33681.1|33531.1|33689.9|33539.9|33689.9|33539.9|33680|33530|21
1624466600000|2021-06-23 16:43:20|33690.3|33540.3|33697.2|33547.2|33704.8|33554.8|33690|33540|26
1624466610000|2021-06-23 16:43:30|33696.1|33546.1|33698.7|33548.7|33699.4|33549.4|33695.8|33545.8|26
1624466620000|2021-06-23 16:43:40|33698|33548|33684.1|33534.1|33698.7|33548.7|33684|33534|23
1624466630000|2021-06-23 16:43:50|33684.3|33534.3|33678.9|33528.9|33692|33542|33678.9|33528.9|25
1624466640000|2021-06-23 16:44:00|33679.4|33529.4|33676.6|33526.6|33683.1|33533.1|33676|33526|18
1624466650000|2021-06-23 16:44:10|33676.2|33526.2|33680.6|33530.6|33687.3|33537.3|33675.6|33525.6|25
1624466660000|2021-06-23 16:44:20|33677.6|33527.6|33661.8|33511.8|33677.6|33527.6|33661.8|33511.8|28
1624466670000|2021-06-23 16:44:30|33661.7|33511.7|33652.7|33502.7|33662.4|33512.4|33647.9|33497.9|24
1624466680000|2021-06-23 16:44:40|33655.1|33505.1|33640.8|33490.8|33665.1|33515.1|33637.9|33487.9|28
1624466690000|2021-06-23 16:44:50|33640.9|33490.9|33616.7|33466.7|33641.7|33491.7|33616.1|33466.1|27
1624466700000|2021-06-23 16:45:00|33617.3|33467.3|33628|33478|33628|33478|33612.6|33462.6|26
1624466710000|2021-06-23 16:45:10|33628.2|33478.2|33644|33494|33651.9|33501.9|33628.2|33478.2|27
1624466720000|2021-06-23 16:45:20|33643.2|33493.2|33655.5|33505.5|33655.5|33505.5|33640.8|33490.8|21
1624466730000|2021-06-23 16:45:30|33652.2|33502.2|33647.1|33497.1|33652.2|33502.2|33642.8|33492.8|21
1624466740000|2021-06-23 16:45:40|33648.6|33498.6|33645.2|33495.2|33663.1|33513.1|33644.1|33494.1|22
1624466750000|2021-06-23 16:45:50|33648.9|33498.9|33645.5|33495.5|33651.9|33501.9|33643.3|33493.3|20
1624466760000|2021-06-23 16:46:00|33646.5|33496.5|33656.3|33506.3|33661.5|33511.5|33642.3|33492.3|22
1624466770000|2021-06-23 16:46:10|33656.2|33506.2|33660.3|33510.3|33660.9|33510.9|33647.4|33497.4|25
1624466780000|2021-06-23 16:46:20|33660.7|33510.7|33647.6|33497.6|33665.7|33515.7|33647.6|33497.6|19
1624466790000|2021-06-23 16:46:30|33646.3|33496.3|33640.1|33490.1|33657.1|33507.1|33639.1|33489.1|20
1624466800000|2021-06-23 16:46:40|33639.7|33489.7|33644.5|33494.5|33645.3|33495.3|33637.6|33487.6|23
1624466810000|2021-06-23 16:46:50|33644.3|33494.3|33644.4|33494.4|33645|33495|33637.6|33487.6|25
1624466820000|2021-06-23 16:47:00|33643.6|33493.6|33632.1|33482.1|33643.6|33493.6|33632.1|33482.1|19
1624466830000|2021-06-23 16:47:10|33634|33484|33624.2|33474.2|33635.3|33485.3|33622.4|33472.4|21
1624466840000|2021-06-23 16:47:20|33624.4|33474.4|33604.9|33454.9|33624.4|33474.4|33590|33440|27
1624466850000|2021-06-23 16:47:30|33604.4|33454.4|33596|33446|33605.3|33455.3|33594.6|33444.6|28
1624466860000|2021-06-23 16:47:40|33595.7|33445.7|33599.6|33449.6|33600.3|33450.3|33593|33443|27
1624466870000|2021-06-23 16:47:50|33600.2|33450.2|33600.2|33450.2|33603.4|33453.4|33598|33448|20
1624466880000|2021-06-23 16:48:00|33600.3|33450.3|33598.3|33448.3|33604.4|33454.4|33598.3|33448.3|24
1624466890000|2021-06-23 16:48:10|33598.2|33448.2|33593.8|33443.8|33598.6|33448.6|33593.8|33443.8|20
1624466900000|2021-06-23 16:48:20|33594.8|33444.8|33601.3|33451.3|33605.6|33455.6|33594.8|33444.8|24
1624466910000|2021-06-23 16:48:30|33602.7|33452.7|33609.4|33459.4|33611.1|33461.1|33600.1|33450.1|24
1624466920000|2021-06-23 16:48:40|33610.3|33460.3|33622.5|33472.5|33622.5|33472.5|33607.3|33457.3|25
1624466930000|2021-06-23 16:48:50|33622.9|33472.9|33630.8|33480.8|33630.8|33480.8|33619.1|33469.1|26
1624466940000|2021-06-23 16:49:00|33632.3|33482.3|33637.5|33487.5|33640.7|33490.7|33628.1|33478.1|23
1624466950000|2021-06-23 16:49:10|33640.3|33490.3|33657.3|33507.3|33658.8|33508.8|33639.1|33489.1|28
1624466960000|2021-06-23 16:49:20|33660.7|33510.7|33666.8|33516.8|33675.6|33525.6|33647.2|33497.2|24
1624466970000|2021-06-23 16:49:30|33668.1|33518.1|33673.5|33523.5|33677.3|33527.3|33665.9|33515.9|24
1624466980000|2021-06-23 16:49:40|33672.3|33522.3|33682.6|33532.6|33686.7|33536.7|33672.3|33522.3|29
1624466990000|2021-06-23 16:49:50|33682.2|33532.2|33676.2|33526.2|33687|33537|33675.4|33525.4|24
1624467000000|2021-06-23 16:50:00|33680.7|33530.7|33666.1|33516.1|33681.5|33531.5|33663.8|33513.8|26
1624467010000|2021-06-23 16:50:10|33666.3|33516.3|33680.1|33530.1|33680.6|33530.6|33665.5|33515.5|24
1624467020000|2021-06-23 16:50:20|33680.8|33530.8|33701.5|33551.5|33701.5|33551.5|33680.8|33530.8|27
1624467030000|2021-06-23 16:50:30|33702.4|33552.4|33699.4|33549.4|33703.4|33553.4|33698.1|33548.1|25
1624467040000|2021-06-23 16:50:40|33699.1|33549.1|33696|33546|33699.1|33549.1|33687|33537|29
1624467050000|2021-06-23 16:50:50|33697.2|33547.2|33702.8|33552.8|33702.8|33552.8|33693.5|33543.5|26
1624467060000|2021-06-23 16:51:00|33702.9|33552.9|33707.5|33557.5|33707.6|33557.6|33698.3|33548.3|25
1624467070000|2021-06-23 16:51:10|33714|33564|33699.9|33549.9|33714.1|33564.1|33699.9|33549.9|24
1624467080000|2021-06-23 16:51:20|33699.5|33549.5|33688|33538|33701.6|33551.6|33688|33538|27
1624467090000|2021-06-23 16:51:30|33685.3|33535.3|33678.3|33528.3|33686.2|33536.2|33674.5|33524.5|25
1624467100000|2021-06-23 16:51:40|33680.5|33530.5|33671.1|33521.1|33681.5|33531.5|33668.7|33518.7|27
1624467110000|2021-06-23 16:51:50|33671.5|33521.5|33670.1|33520.1|33674.8|33524.8|33665.8|33515.8|25
1624467120000|2021-06-23 16:52:00|33668.2|33518.2|33670.9|33520.9|33671.1|33521.1|33659.8|33509.8|21
1624467130000|2021-06-23 16:52:10|33670.4|33520.4|33686.4|33536.4|33687.5|33537.5|33670.4|33520.4|26
1624467140000|2021-06-23 16:52:20|33686.1|33536.1|33695.1|33545.1|33699.3|33549.3|33685.7|33535.7|24
1624467150000|2021-06-23 16:52:30|33696.7|33546.7|33710.5|33560.5|33714.6|33564.6|33696.7|33546.7|22
1624467160000|2021-06-23 16:52:40|33712|33562|33731.3|33581.3|33731.3|33581.3|33706.5|33556.5|25
1624467170000|2021-06-23 16:52:50|33731.4|33581.4|33747|33597|33747.7|33597.7|33727.4|33577.4|24
1624467180000|2021-06-23 16:53:00|33746.3|33596.3|33752|33602|33754.1|33604.1|33746|33596|26
1624467190000|2021-06-23 16:53:10|33752.4|33602.4|33735.4|33585.4|33752.4|33602.4|33735.4|33585.4|24
1624467200000|2021-06-23 16:53:20|33735.8|33585.8|33742.5|33592.5|33743.6|33593.6|33730.2|33580.2|23
1624467210000|2021-06-23 16:53:30|33742.4|33592.4|33747.2|33597.2|33749.8|33599.8|33741.3|33591.3|26
1624467220000|2021-06-23 16:53:40|33747.3|33597.3|33732.5|33582.5|33747.3|33597.3|33732.5|33582.5|22
1624467230000|2021-06-23 16:53:50|33732.8|33582.8|33727.7|33577.7|33732.8|33582.8|33727.4|33577.4|21
1624467240000|2021-06-23 16:54:00|33728.2|33578.2|33726.9|33576.9|33737.8|33587.8|33726.9|33576.9|24
1624467250000|2021-06-23 16:54:10|33725.5|33575.5|33709.5|33559.5|33725.5|33575.5|33709.5|33559.5|24
1624467260000|2021-06-23 16:54:20|33709.7|33559.7|33695.9|33545.9|33709.7|33559.7|33679.1|33529.1|25
1624467270000|2021-06-23 16:54:30|33695.3|33545.3|33673.8|33523.8|33695.6|33545.6|33667|33517|25
1624467280000|2021-06-23 16:54:40|33674.2|33524.2|33677.7|33527.7|33679.9|33529.9|33673.6|33523.6|22
1624467290000|2021-06-23 16:54:50|33675.6|33525.6|33668.6|33518.6|33675.6|33525.6|33668.2|33518.2|25
1624467300000|2021-06-23 16:55:00|33668.1|33518.1|33655.7|33505.7|33668.1|33518.1|33655.7|33505.7|23
1624467310000|2021-06-23 16:55:10|33655.1|33505.1|33643|33493|33655.1|33505.1|33643|33493|23
1624467320000|2021-06-23 16:55:20|33642.7|33492.7|33652.8|33502.8|33652.8|33502.8|33642.7|33492.7|17
1624467330000|2021-06-23 16:55:30|33652.6|33502.6|33665.8|33515.8|33666.6|33516.6|33652|33502|20
1624467340000|2021-06-23 16:55:40|33669.6|33519.6|33679.5|33529.5|33680.8|33530.8|33669.6|33519.6|22
1624467350000|2021-06-23 16:55:50|33685.4|33535.4|33713.9|33563.9|33717.3|33567.3|33685.4|33535.4|27
1624467360000|2021-06-23 16:56:00|33714.7|33564.7|33740.7|33590.7|33745.7|33595.7|33711.7|33561.7|26
1624467370000|2021-06-23 16:56:10|33739.3|33589.3|33789.3|33639.3|33789.3|33639.3|33735|33585|28
1624467380000|2021-06-23 16:56:20|33783.3|33633.3|33800.2|33650.2|33805.8|33655.8|33783.3|33633.3|23
1624467390000|2021-06-23 16:56:30|33799.2|33649.2|33801.7|33651.7|33802.1|33652.1|33786.2|33636.2|26
1624467400000|2021-06-23 16:56:40|33807.6|33657.6|33798.3|33648.3|33809.3|33659.3|33794.1|33644.1|25
1624467410000|2021-06-23 16:56:50|33796.2|33646.2|33791.9|33641.9|33802.8|33652.8|33791.9|33641.9|28
1624467420000|2021-06-23 16:57:00|33792|33642|33803.9|33653.9|33813.5|33663.5|33792|33642|25
1624467430000|2021-06-23 16:57:10|33802.7|33652.7|33814.3|33664.3|33814.3|33664.3|33799.8|33649.8|23
1624467440000|2021-06-23 16:57:20|33813.4|33663.4|33808.1|33658.1|33814.3|33664.3|33804.7|33654.7|19
1624467450000|2021-06-23 16:57:30|33807.5|33657.5|33803.4|33653.4|33810.7|33660.7|33803.4|33653.4|25
1624467460000|2021-06-23 16:57:40|33803.2|33653.2|33815.1|33665.1|33815.6|33665.6|33803.2|33653.2|22
1624467470000|2021-06-23 16:57:50|33814.2|33664.2|33809.8|33659.8|33815.9|33665.9|33809.8|33659.8|21
1624467480000|2021-06-23 16:58:00|33810.4|33660.4|33797.5|33647.5|33811.6|33661.6|33797.2|33647.2|20
1624467490000|2021-06-23 16:58:10|33794.1|33644.1|33792.9|33642.9|33795|33645|33791.9|33641.9|25
1624467500000|2021-06-23 16:58:20|33793.2|33643.2|33785.1|33635.1|33793.6|33643.6|33785|33635|19
1624467510000|2021-06-23 16:58:30|33784.8|33634.8|33774.3|33624.3|33784.8|33634.8|33765.8|33615.8|26
1624467520000|2021-06-23 16:58:40|33775.2|33625.2|33786.5|33636.5|33790.6|33640.6|33774.1|33624.1|21
1624467530000|2021-06-23 16:58:50|33787.3|33637.3|33788|33638|33790|33640|33784.5|33634.5|22
1624467540000|2021-06-23 16:59:00|33788.6|33638.6|33782.5|33632.5|33788.6|33638.6|33782.1|33632.1|23
1624467550000|2021-06-23 16:59:10|33782.2|33632.2|33775.5|33625.5|33782.2|33632.2|33775.2|33625.2|24
1624467560000|2021-06-23 16:59:20|33775.2|33625.2|33768.9|33618.9|33775.8|33625.8|33762.7|33612.7|25
1624467570000|2021-06-23 16:59:30|33766.6|33616.6|33778.9|33628.9|33784.7|33634.7|33766.6|33616.6|25
1624467580000|2021-06-23 16:59:40|33779.1|33629.1|33771.9|33621.9|33780.9|33630.9|33768.6|33618.6|23
1624467590000|2021-06-23 16:59:50|33771.2|33621.2|33778.9|33628.9|33782.3|33632.3|33769.8|33619.8|22
1624467600000|2021-06-23 17:00:00|33778.8|33628.8|33773.2|33623.2|33778.8|33628.8|33773|33623|17
1624467610000|2021-06-23 17:00:10|33773.5|33623.5|33773.1|33623.1|33773.9|33623.9|33771.2|33621.2|21
1624467620000|2021-06-23 17:00:20|33772.6|33622.6|33753.5|33603.5|33774.6|33624.6|33753.5|33603.5|24
1624467630000|2021-06-23 17:00:30|33753.7|33603.7|33731.1|33581.1|33753.8|33603.8|33731.1|33581.1|28
1624467640000|2021-06-23 17:00:40|33732|33582|33739.2|33589.2|33740.8|33590.8|33730.7|33580.7|23
1624467650000|2021-06-23 17:00:50|33738.6|33588.6|33754.3|33604.3|33755.1|33605.1|33738.2|33588.2|19
1624467660000|2021-06-23 17:01:00|33752.4|33602.4|33745|33595|33752.4|33602.4|33743.7|33593.7|21
1624467670000|2021-06-23 17:01:10|33744.9|33594.9|33742.2|33592.2|33744.9|33594.9|33740.4|33590.4|14
1624467680000|2021-06-23 17:01:20|33742.9|33592.9|33757.7|33607.7|33757.7|33607.7|33742.9|33592.9|22
1624467690000|2021-06-23 17:01:30|33758.8|33608.8|33780.3|33630.3|33780.3|33630.3|33758.8|33608.8|26
1624467700000|2021-06-23 17:01:40|33779.3|33629.3|33791.2|33641.2|33793.7|33643.7|33779.3|33629.3|25
1624467710000|2021-06-23 17:01:50|33790.4|33640.4|33788.8|33638.8|33792.7|33642.7|33787.8|33637.8|16
1624467720000|2021-06-23 17:02:00|33790|33640|33807.9|33657.9|33812.7|33662.7|33789.4|33639.4|23
1624467730000|2021-06-23 17:02:10|33808.8|33658.8|33807.3|33657.3|33809.8|33659.8|33798.2|33648.2|20
1624467740000|2021-06-23 17:02:20|33811.3|33661.3|33817.5|33667.5|33819.8|33669.8|33810.1|33660.1|27
1624467750000|2021-06-23 17:02:30|33815.7|33665.7|33820.6|33670.6|33821|33671|33814.9|33664.9|26
1624467760000|2021-06-23 17:02:40|33820.4|33670.4|33819.4|33669.4|33821.2|33671.2|33818.9|33668.9|21
1624467770000|2021-06-23 17:02:50|33820|33670|33778.7|33628.7|33820.1|33670.1|33778.7|33628.7|27
1624467780000|2021-06-23 17:03:00|33777.8|33627.8|33799.9|33649.9|33799.9|33649.9|33777.8|33627.8|26
1624467790000|2021-06-23 17:03:10|33799.5|33649.5|33794.5|33644.5|33799.6|33649.6|33785.2|33635.2|28
1624467800000|2021-06-23 17:03:20|33794.9|33644.9|33780.3|33630.3|33794.9|33644.9|33779.8|33629.8|23
1624467810000|2021-06-23 17:03:30|33781.2|33631.2|33793.9|33643.9|33793.9|33643.9|33779.8|33629.8|22
1624467820000|2021-06-23 17:03:40|33794.2|33644.2|33786.4|33636.4|33796.3|33646.3|33786.2|33636.2|20
1624467830000|2021-06-23 17:03:50|33790|33640|33800.2|33650.2|33801.4|33651.4|33790|33640|24
1624467840000|2021-06-23 17:04:00|33799.4|33649.4|33798|33648|33799.4|33649.4|33791.9|33641.9|27
1624467850000|2021-06-23 17:04:10|33796.2|33646.2|33800.4|33650.4|33800.4|33650.4|33795.9|33645.9|20
1624467860000|2021-06-23 17:04:20|33800.8|33650.8|33784.8|33634.8|33800.8|33650.8|33783.8|33633.8|23
1624467870000|2021-06-23 17:04:30|33783.9|33633.9|33799.8|33649.8|33799.8|33649.8|33783.6|33633.6|21
1624467880000|2021-06-23 17:04:40|33799.5|33649.5|33797.7|33647.7|33808.7|33658.7|33797.2|33647.2|28
1624467890000|2021-06-23 17:04:50|33798.8|33648.8|33789.4|33639.4|33802.1|33652.1|33788.4|33638.4|28
1624467900000|2021-06-23 17:05:00|33791|33641|33779.9|33629.9|33792.6|33642.6|33779|33629|23
1624467910000|2021-06-23 17:05:10|33779.2|33629.2|33766.4|33616.4|33779.2|33629.2|33766.4|33616.4|21
1624467920000|2021-06-23 17:05:20|33766.6|33616.6|33769.2|33619.2|33771.4|33621.4|33763.9|33613.9|23
1624467930000|2021-06-23 17:05:30|33767.7|33617.7|33769.4|33619.4|33769.4|33619.4|33760.8|33610.8|24
1624467940000|2021-06-23 17:05:40|33769.6|33619.6|33770.2|33620.2|33772.2|33622.2|33768.1|33618.1|21
1624467950000|2021-06-23 17:05:50|33770.7|33620.7|33761.3|33611.3|33772.5|33622.5|33761.3|33611.3|23
1624467960000|2021-06-23 17:06:00|33760.7|33610.7|33746.5|33596.5|33761.3|33611.3|33746.5|33596.5|25
1624467970000|2021-06-23 17:06:10|33746.2|33596.2|33726.6|33576.6|33746.2|33596.2|33717.6|33567.6|27
1624467980000|2021-06-23 17:06:20|33727.8|33577.8|33724.6|33574.6|33727.8|33577.8|33723.2|33573.2|24
1624467990000|2021-06-23 17:06:30|33724.7|33574.7|33722.4|33572.4|33725|33575|33719.6|33569.6|20
1624468000000|2021-06-23 17:06:40|33721.4|33571.4|33703.9|33553.9|33721.4|33571.4|33702.9|33552.9|27
1624468010000|2021-06-23 17:06:50|33699.9|33549.9|33692.3|33542.3|33704.9|33554.9|33692.3|33542.3|26
1624468020000|2021-06-23 17:07:00|33692.4|33542.4|33694.3|33544.3|33694.3|33544.3|33691.3|33541.3|14
1624468030000|2021-06-23 17:07:10|33693.9|33543.9|33690.3|33540.3|33694.4|33544.4|33690|33540|21
1624468040000|2021-06-23 17:07:20|33690.1|33540.1|33691.2|33541.2|33697.2|33547.2|33690.1|33540.1|22
1624468050000|2021-06-23 17:07:30|33686.9|33536.9|33679.3|33529.3|33688.6|33538.6|33679.3|33529.3|16
1624468060000|2021-06-23 17:07:40|33679.6|33529.6|33667.5|33517.5|33679.6|33529.6|33667.5|33517.5|19
1624468070000|2021-06-23 17:07:50|33667.7|33517.7|33657.9|33507.9|33668.2|33518.2|33657.5|33507.5|19
1624468080000|2021-06-23 17:08:00|33658|33508|33663.9|33513.9|33668.1|33518.1|33657.9|33507.9|26
1624468090000|2021-06-23 17:08:10|33668.4|33518.4|33660.4|33510.4|33674.2|33524.2|33657.6|33507.6|28
1624468100000|2021-06-23 17:08:20|33659.2|33509.2|33669|33519|33669.8|33519.8|33658.9|33508.9|24
1624468110000|2021-06-23 17:08:30|33668.7|33518.7|33678.9|33528.9|33680.1|33530.1|33665.7|33515.7|25
1624468120000|2021-06-23 17:08:40|33679.1|33529.1|33680.1|33530.1|33682.3|33532.3|33677.5|33527.5|25
1624468130000|2021-06-23 17:08:50|33680.5|33530.5|33669.6|33519.6|33685.8|33535.8|33669.6|33519.6|25
1624468140000|2021-06-23 17:09:00|33668.5|33518.5|33660.7|33510.7|33668.5|33518.5|33659.1|33509.1|21
1624468150000|2021-06-23 17:09:10|33660.5|33510.5|33671.3|33521.3|33672|33522|33660.2|33510.2|26
1624468160000|2021-06-23 17:09:20|33671.7|33521.7|33674.8|33524.8|33676.5|33526.5|33671.6|33521.6|27
1624468170000|2021-06-23 17:09:30|33677.9|33527.9|33685.5|33535.5|33685.5|33535.5|33677.9|33527.9|25
1624468180000|2021-06-23 17:09:40|33683.8|33533.8|33686.7|33536.7|33691.5|33541.5|33683.8|33533.8|20
1624468190000|2021-06-23 17:09:50|33686|33536|33703.7|33553.7|33703.7|33553.7|33685.9|33535.9|25
1624468200000|2021-06-23 17:10:00|33708.6|33558.6|33707.5|33557.5|33710|33560|33705.7|33555.7|16
1624468210000|2021-06-23 17:10:10|33706.9|33556.9|33692.8|33542.8|33707.5|33557.5|33689.2|33539.2|26
1624468220000|2021-06-23 17:10:20|33693.1|33543.1|33704.4|33554.4|33706.4|33556.4|33693.1|33543.1|23
1624468230000|2021-06-23 17:10:30|33704.2|33554.2|33711.6|33561.6|33711.6|33561.6|33703|33553|21
1624468240000|2021-06-23 17:10:40|33712.4|33562.4|33741.1|33591.1|33741.4|33591.4|33712.4|33562.4|26
1624468250000|2021-06-23 17:10:50|33738.1|33588.1|33745.5|33595.5|33758.1|33608.1|33737|33587|26
1624468260000|2021-06-23 17:11:00|33744.3|33594.3|33715.8|33565.8|33751|33601|33715.8|33565.8|28
1624468270000|2021-06-23 17:11:10|33715|33565|33712.4|33562.4|33715.5|33565.5|33703.8|33553.8|27
1624468280000|2021-06-23 17:11:20|33709.3|33559.3|33711.7|33561.7|33711.7|33561.7|33700.8|33550.8|26
1624468290000|2021-06-23 17:11:30|33712.2|33562.2|33704.3|33554.3|33712.2|33562.2|33701.2|33551.2|23
1624468300000|2021-06-23 17:11:40|33700.2|33550.2|33709.7|33559.7|33709.7|33559.7|33700.2|33550.2|15
1624468310000|2021-06-23 17:11:50|33709.4|33559.4|33703.2|33553.2|33711.6|33561.6|33702.6|33552.6|21
1624468320000|2021-06-23 17:12:00|33702.7|33552.7|33688.3|33538.3|33707.2|33557.2|33688.3|33538.3|26
1624468330000|2021-06-23 17:12:10|33688.8|33538.8|33698|33548|33699.9|33549.9|33688.8|33538.8|22
1624468340000|2021-06-23 17:12:20|33697|33547|33699.1|33549.1|33699.8|33549.8|33693.1|33543.1|24
1624468350000|2021-06-23 17:12:30|33699.2|33549.2|33699.4|33549.4|33705.4|33555.4|33697.2|33547.2|23
1624468360000|2021-06-23 17:12:40|33699.3|33549.3|33706.6|33556.6|33706.6|33556.6|33698.2|33548.2|17
1624468370000|2021-06-23 17:12:50|33706.9|33556.9|33716.8|33566.8|33721|33571|33706.9|33556.9|21
1624468380000|2021-06-23 17:13:00|33716.2|33566.2|33730.6|33580.6|33731.1|33581.1|33716.2|33566.2|27
1624468390000|2021-06-23 17:13:10|33727|33577|33733.3|33583.3|33733.3|33583.3|33721.3|33571.3|22
1624468400000|2021-06-23 17:13:20|33733.5|33583.5|33737.6|33587.6|33737.7|33587.7|33733.4|33583.4|19
1624468410000|2021-06-23 17:13:30|33737.7|33587.7|33738.4|33588.4|33738.4|33588.4|33737.5|33587.5|6
1624468420000|2021-06-23 17:13:40|33738.7|33588.7|33759.1|33609.1|33759.1|33609.1|33736.9|33586.9|22
1624468430000|2021-06-23 17:13:50|33761.1|33611.1|33774|33624|33775.7|33625.7|33761.1|33611.1|23
1624468440000|2021-06-23 17:14:00|33774.7|33624.7|33775.2|33625.2|33775.2|33625.2|33773.2|33623.2|21
1624468450000|2021-06-23 17:14:10|33776|33626|33771|33621|33776|33626|33771|33621|22
1624468460000|2021-06-23 17:14:20|33771.2|33621.2|33769.8|33619.8|33771.2|33621.2|33754.8|33604.8|25
1624468470000|2021-06-23 17:14:30|33769.4|33619.4|33770.7|33620.7|33772|33622|33762.7|33612.7|28
1624468480000|2021-06-23 17:14:40|33770.3|33620.3|33774.2|33624.2|33774.6|33624.6|33770.2|33620.2|24
1624468490000|2021-06-23 17:14:50|33774.4|33624.4|33774.9|33624.9|33775|33625|33772.7|33622.7|22
1624468500000|2021-06-23 17:15:00|33775.2|33625.2|33794.8|33644.8|33799.4|33649.4|33770.4|33620.4|27
1624468510000|2021-06-23 17:15:10|33793.3|33643.3|33799|33649|33804.9|33654.9|33793.1|33643.1|26
1624468520000|2021-06-23 17:15:20|33797.4|33647.4|33793.3|33643.3|33799.3|33649.3|33793.1|33643.1|27
1624468530000|2021-06-23 17:15:30|33791|33641|33787.2|33637.2|33798.8|33648.8|33784.6|33634.6|26
1624468540000|2021-06-23 17:15:40|33784|33634|33783.3|33633.3|33785.5|33635.5|33781.4|33631.4|28
1624468550000|2021-06-23 17:15:50|33781.7|33631.7|33765.9|33615.9|33783|33633|33765.8|33615.8|27
1624468560000|2021-06-23 17:16:00|33766.4|33616.4|33755.4|33605.4|33772.2|33622.2|33754.4|33604.4|26
1624468570000|2021-06-23 17:16:10|33755.6|33605.6|33737.8|33587.8|33755.6|33605.6|33737.8|33587.8|24
1624468580000|2021-06-23 17:16:20|33737.7|33587.7|33736.2|33586.2|33739|33589|33736.1|33586.1|21
1624468590000|2021-06-23 17:16:30|33736.1|33586.1|33732.6|33582.6|33736.1|33586.1|33721.7|33571.7|24
1624468600000|2021-06-23 17:16:40|33732.7|33582.7|33723.1|33573.1|33735.7|33585.7|33722.4|33572.4|24
1624468610000|2021-06-23 17:16:50|33722.1|33572.1|33714.5|33564.5|33726.8|33576.8|33713.5|33563.5|25
1624468620000|2021-06-23 17:17:00|33714.1|33564.1|33718.8|33568.8|33719.4|33569.4|33714.1|33564.1|23
1624468630000|2021-06-23 17:17:10|33723.8|33573.8|33725.4|33575.4|33727.7|33577.7|33722.8|33572.8|23
1624468640000|2021-06-23 17:17:20|33726.1|33576.1|33720.6|33570.6|33726.1|33576.1|33718.3|33568.3|25
1624468650000|2021-06-23 17:17:30|33720.9|33570.9|33714.4|33564.4|33720.9|33570.9|33714.4|33564.4|20
1624468660000|2021-06-23 17:17:40|33714.5|33564.5|33721.7|33571.7|33726.3|33576.3|33714|33564|23
1624468670000|2021-06-23 17:17:50|33719.5|33569.5|33716.2|33566.2|33722|33572|33713.2|33563.2|22
1624468680000|2021-06-23 17:18:00|33717.3|33567.3|33719.6|33569.6|33722.1|33572.1|33712.5|33562.5|26
1624468690000|2021-06-23 17:18:10|33722.7|33572.7|33729.7|33579.7|33731.3|33581.3|33722.3|33572.3|25
1624468700000|2021-06-23 17:18:20|33732.6|33582.6|33731.4|33581.4|33743.8|33593.8|33729.1|33579.1|21
1624468710000|2021-06-23 17:18:30|33732.2|33582.2|33725.8|33575.8|33732.2|33582.2|33722.9|33572.9|27
1624468720000|2021-06-23 17:18:40|33727.1|33577.1|33734|33584|33734.8|33584.8|33725.7|33575.7|24
1624468730000|2021-06-23 17:18:50|33734.2|33584.2|33729.1|33579.1|33734.3|33584.3|33727.9|33577.9|25
1624468740000|2021-06-23 17:19:00|33729|33579|33716.4|33566.4|33730.5|33580.5|33716.4|33566.4|22
1624468750000|2021-06-23 17:19:10|33716.3|33566.3|33702.5|33552.5|33716.3|33566.3|33702.5|33552.5|28
1624468760000|2021-06-23 17:19:20|33702.3|33552.3|33698.3|33548.3|33712.1|33562.1|33697.5|33547.5|25
1624468770000|2021-06-23 17:19:30|33695.4|33545.4|33690.7|33540.7|33695.4|33545.4|33690.1|33540.1|23
1624468780000|2021-06-23 17:19:40|33691.1|33541.1|33690|33540|33692.2|33542.2|33690|33540|15
1624468790000|2021-06-23 17:19:50|33689.8|33539.8|33702.5|33552.5|33703.9|33553.9|33686.8|33536.8|23
1624468800000|2021-06-23 17:20:00|33702.6|33552.6|33694.2|33544.2|33704.1|33554.1|33692.9|33542.9|26
1624468810000|2021-06-23 17:20:10|33690.2|33540.2|33692.4|33542.4|33692.4|33542.4|33687.5|33537.5|19
1624468820000|2021-06-23 17:20:20|33691.2|33541.2|33698.5|33548.5|33700.9|33550.9|33689.2|33539.2|21
1624468830000|2021-06-23 17:20:30|33698.7|33548.7|33715.9|33565.9|33716|33566|33698.4|33548.4|26
1624468840000|2021-06-23 17:20:40|33715.8|33565.8|33706|33556|33715.8|33565.8|33706|33556|22
1624468850000|2021-06-23 17:20:50|33705.7|33555.7|33715.9|33565.9|33723.6|33573.6|33704.5|33554.5|25
1624468860000|2021-06-23 17:21:00|33716.1|33566.1|33744|33594|33744|33594|33714.8|33564.8|21
1624468870000|2021-06-23 17:21:10|33743.4|33593.4|33719.4|33569.4|33743.4|33593.4|33719.4|33569.4|23
1624468880000|2021-06-23 17:21:20|33718.9|33568.9|33710.8|33560.8|33727.1|33577.1|33710.8|33560.8|26
1624468890000|2021-06-23 17:21:30|33710|33560|33710.7|33560.7|33712.4|33562.4|33709.6|33559.6|17
1624468900000|2021-06-23 17:21:40|33710.1|33560.1|33709|33559|33714.4|33564.4|33708.6|33558.6|23
1624468910000|2021-06-23 17:21:50|33711.9|33561.9|33701.2|33551.2|33713.5|33563.5|33701.2|33551.2|25
1624468920000|2021-06-23 17:22:00|33698.6|33548.6|33683.4|33533.4|33699|33549|33683.4|33533.4|20
1624468930000|2021-06-23 17:22:10|33684.1|33534.1|33674.4|33524.4|33687.4|33537.4|33674.4|33524.4|21
1624468940000|2021-06-23 17:22:20|33672.9|33522.9|33678.5|33528.5|33678.5|33528.5|33669.5|33519.5|25
1624468950000|2021-06-23 17:22:30|33676.6|33526.6|33678.1|33528.1|33683.3|33533.3|33676.6|33526.6|21
1624468960000|2021-06-23 17:22:40|33680|33530|33677.3|33527.3|33680|33530|33670.2|33520.2|27
1624468970000|2021-06-23 17:22:50|33676.2|33526.2|33668.7|33518.7|33677.6|33527.6|33668.7|33518.7|26
1624468980000|2021-06-23 17:23:00|33668.5|33518.5|33677.8|33527.8|33682|33532|33668.2|33518.2|26
1624468990000|2021-06-23 17:23:10|33676.7|33526.7|33681.1|33531.1|33681.2|33531.2|33676.2|33526.2|27
1624469000000|2021-06-23 17:23:20|33681.6|33531.6|33693.9|33543.9|33694|33544|33679|33529|24
1624469010000|2021-06-23 17:23:30|33693.4|33543.4|33695.7|33545.7|33698.5|33548.5|33686.2|33536.2|27
1624469020000|2021-06-23 17:23:40|33694.5|33544.5|33695.1|33545.1|33699.7|33549.7|33689.5|33539.5|28
1624469030000|2021-06-23 17:23:50|33696|33546|33699.7|33549.7|33703|33553|33696|33546|21
1624469040000|2021-06-23 17:24:00|33698.8|33548.8|33690.7|33540.7|33701|33551|33689.1|33539.1|26
1624469050000|2021-06-23 17:24:10|33692|33542|33690.1|33540.1|33692.3|33542.3|33689.9|33539.9|16
1624469060000|2021-06-23 17:24:20|33691|33541|33700.7|33550.7|33701.8|33551.8|33690.4|33540.4|23
1624469070000|2021-06-23 17:24:30|33699.5|33549.5|33700.8|33550.8|33707.3|33557.3|33698.4|33548.4|22
1624469080000|2021-06-23 17:24:40|33699.6|33549.6|33710.2|33560.2|33710.7|33560.7|33697.8|33547.8|22
1624469090000|2021-06-23 17:24:50|33708.8|33558.8|33709.7|33559.7|33710.9|33560.9|33706.1|33556.1|18
1624469100000|2021-06-23 17:25:00|33708.7|33558.7|33697.6|33547.6|33708.7|33558.7|33693.9|33543.9|19
1624469110000|2021-06-23 17:25:10|33693.8|33543.8|33696.9|33546.9|33698.2|33548.2|33693.1|33543.1|27
1624469120000|2021-06-23 17:25:20|33695.8|33545.8|33684.3|33534.3|33695.8|33545.8|33682.3|33532.3|25
1624469130000|2021-06-23 17:25:30|33683.9|33533.9|33679.6|33529.6|33691.2|33541.2|33678.8|33528.8|26
1624469140000|2021-06-23 17:25:40|33674.7|33524.7|33674.1|33524.1|33674.7|33524.7|33670.9|33520.9|20
1624469150000|2021-06-23 17:25:50|33673.6|33523.6|33677.8|33527.8|33678.6|33528.6|33673.4|33523.4|23
1624469160000|2021-06-23 17:26:00|33678.9|33528.9|33669.1|33519.1|33680.4|33530.4|33669|33519|22
1624469170000|2021-06-23 17:26:10|33668.8|33518.8|33676.4|33526.4|33676.9|33526.9|33667.8|33517.8|19
1624469180000|2021-06-23 17:26:20|33676|33526|33661.6|33511.6|33676.4|33526.4|33661|33511|17
1624469190000|2021-06-23 17:26:30|33661|33511|33664.5|33514.5|33664.5|33514.5|33653|33503|18
1624469200000|2021-06-23 17:26:40|33664.4|33514.4|33665.6|33515.6|33670.9|33520.9|33662.9|33512.9|25
1624469210000|2021-06-23 17:26:50|33665.5|33515.5|33659.5|33509.5|33666.1|33516.1|33659.5|33509.5|18
1624469220000|2021-06-23 17:27:00|33660.4|33510.4|33674.1|33524.1|33675.5|33525.5|33660.4|33510.4|26
1624469230000|2021-06-23 17:27:10|33673.6|33523.6|33681.4|33531.4|33682.2|33532.2|33673.6|33523.6|23
1624469240000|2021-06-23 17:27:20|33680.9|33530.9|33692.4|33542.4|33696.5|33546.5|33680.9|33530.9|26
1624469250000|2021-06-23 17:27:30|33692.6|33542.6|33686.5|33536.5|33698.3|33548.3|33686.5|33536.5|25
1624469260000|2021-06-23 17:27:40|33686.7|33536.7|33665.3|33515.3|33687.7|33537.7|33664.2|33514.2|28
1624469270000|2021-06-23 17:27:50|33665.1|33515.1|33661.3|33511.3|33666.8|33516.8|33661.3|33511.3|19
1624469280000|2021-06-23 17:28:00|33661.2|33511.2|33659.1|33509.1|33662.2|33512.2|33655.3|33505.3|13
1624469290000|2021-06-23 17:28:10|33658.6|33508.6|33656.8|33506.8|33661.3|33511.3|33650.6|33500.6|15
1624469300000|2021-06-23 17:28:20|33653.5|33503.5|33646.6|33496.6|33653.5|33503.5|33646.6|33496.6|14
1624469310000|2021-06-23 17:28:30|33646.5|33496.5|33640.5|33490.5|33646.5|33496.5|33631.6|33481.6|24
1624469320000|2021-06-23 17:28:40|33641.5|33491.5|33628.4|33478.4|33641.5|33491.5|33628.4|33478.4|25
1624469330000|2021-06-23 17:28:50|33628.1|33478.1|33635.5|33485.5|33635.5|33485.5|33624.2|33474.2|26
1624469340000|2021-06-23 17:29:00|33635.6|33485.6|33645.4|33495.4|33646.2|33496.2|33634.6|33484.6|22
1624469350000|2021-06-23 17:29:10|33645.6|33495.6|33633.6|33483.6|33646.3|33496.3|33633.6|33483.6|19
1624469360000|2021-06-23 17:29:20|33634.8|33484.8|33628.9|33478.9|33642.8|33492.8|33628.9|33478.9|19
1624469370000|2021-06-23 17:29:30|33630|33480|33627.2|33477.2|33633.2|33483.2|33627.2|33477.2|20
1624469380000|2021-06-23 17:29:40|33628.3|33478.3|33620|33470|33628.3|33478.3|33620|33470|13
1624469390000|2021-06-23 17:29:50|33622|33472|33605.8|33455.8|33622|33472|33605.4|33455.4|23
1624469400000|2021-06-23 17:30:00|33606.1|33456.1|33607.4|33457.4|33612.9|33462.9|33606.1|33456.1|26
1624469410000|2021-06-23 17:30:10|33607.2|33457.2|33604.8|33454.8|33609|33459|33600.6|33450.6|21
1624469420000|2021-06-23 17:30:20|33604.3|33454.3|33604.4|33454.4|33604.4|33454.4|33601.4|33451.4|13
1624469430000|2021-06-23 17:30:30|33603.8|33453.8|33602.6|33452.6|33603.8|33453.8|33602.3|33452.3|18
1624469440000|2021-06-23 17:30:40|33605.3|33455.3|33637.7|33487.7|33637.8|33487.8|33605.3|33455.3|26
1624469450000|2021-06-23 17:30:50|33640.8|33490.8|33670.9|33520.9|33671|33521|33640.8|33490.8|25
1624469460000|2021-06-23 17:31:00|33671|33521|33647.3|33497.3|33671.3|33521.3|33647.3|33497.3|28
1624469470000|2021-06-23 17:31:10|33644.6|33494.6|33656.9|33506.9|33656.9|33506.9|33640.5|33490.5|26
1624469480000|2021-06-23 17:31:20|33659.9|33509.9|33675.8|33525.8|33675.8|33525.8|33659.2|33509.2|23
1624469490000|2021-06-23 17:31:30|33676|33526|33717.9|33567.9|33717.9|33567.9|33676|33526|26
1624469500000|2021-06-23 17:31:40|33718|33568|33718.1|33568.1|33718.2|33568.2|33706.8|33556.8|26
1624469510000|2021-06-23 17:31:50|33714.7|33564.7|33697.8|33547.8|33714.7|33564.7|33695.7|33545.7|24
1624469520000|2021-06-23 17:32:00|33698|33548|33705.9|33555.9|33713.6|33563.6|33692.2|33542.2|26
1624469530000|2021-06-23 17:32:10|33706.5|33556.5|33712.7|33562.7|33712.7|33562.7|33698|33548|27
1624469540000|2021-06-23 17:32:20|33711.9|33561.9|33719.3|33569.3|33719.3|33569.3|33711.9|33561.9|25
1624469550000|2021-06-23 17:32:30|33718.9|33568.9|33716.1|33566.1|33719.9|33569.9|33712.9|33562.9|16
1624469560000|2021-06-23 17:32:40|33717.3|33567.3|33723.2|33573.2|33724|33574|33717.3|33567.3|15
1624469570000|2021-06-23 17:32:50|33723.3|33573.3|33722.2|33572.2|33723.3|33573.3|33718.2|33568.2|21
1624469580000|2021-06-23 17:33:00|33722.1|33572.1|33717.5|33567.5|33722.9|33572.9|33716.9|33566.9|16
1624469590000|2021-06-23 17:33:10|33716.8|33566.8|33727.1|33577.1|33727.2|33577.2|33716.2|33566.2|17
1624469600000|2021-06-23 17:33:20|33727.5|33577.5|33742.3|33592.3|33744.4|33594.4|33726.8|33576.8|24
1624469610000|2021-06-23 17:33:30|33743.5|33593.5|33747.7|33597.7|33747.7|33597.7|33736.8|33586.8|23
1624469620000|2021-06-23 17:33:40|33748|33598|33747.9|33597.9|33754.6|33604.6|33747.6|33597.6|23
1624469630000|2021-06-23 17:33:50|33747.8|33597.8|33745|33595|33755.3|33605.3|33745|33595|24
1624469640000|2021-06-23 17:34:00|33744.5|33594.5|33727.2|33577.2|33744.8|33594.8|33727.2|33577.2|27
1624469650000|2021-06-23 17:34:10|33727.6|33577.6|33728.6|33578.6|33729.2|33579.2|33723.1|33573.1|24
1624469660000|2021-06-23 17:34:20|33729.1|33579.1|33727.2|33577.2|33729.1|33579.1|33725.7|33575.7|19
1624469670000|2021-06-23 17:34:30|33727|33577|33719.6|33569.6|33727.3|33577.3|33719.6|33569.6|14
1624469680000|2021-06-23 17:34:40|33719.9|33569.9|33697.7|33547.7|33720.8|33570.8|33697.4|33547.4|22
1624469690000|2021-06-23 17:34:50|33695.4|33545.4|33700.5|33550.5|33700.5|33550.5|33679.7|33529.7|25
1624469700000|2021-06-23 17:35:00|33702.1|33552.1|33682.5|33532.5|33702.1|33552.1|33680.5|33530.5|25
1624469710000|2021-06-23 17:35:10|33682|33532|33672.8|33522.8|33682|33532|33671.3|33521.3|11
1624469720000|2021-06-23 17:35:20|33673|33523|33678|33528|33678.4|33528.4|33666.5|33516.5|20
1624469730000|2021-06-23 17:35:30|33678.6|33528.6|33676.9|33526.9|33680.3|33530.3|33676.7|33526.7|16
1624469740000|2021-06-23 17:35:40|33676.5|33526.5|33686.6|33536.6|33687.1|33537.1|33676.2|33526.2|21
1624469750000|2021-06-23 17:35:50|33686.3|33536.3|33683.4|33533.4|33686.3|33536.3|33679.5|33529.5|23
1624469760000|2021-06-23 17:36:00|33682|33532|33687.8|33537.8|33691.5|33541.5|33681.7|33531.7|19
1624469770000|2021-06-23 17:36:10|33686.4|33536.4|33703|33553|33712.2|33562.2|33686.4|33536.4|29
1624469780000|2021-06-23 17:36:20|33706.9|33556.9|33704|33554|33713.6|33563.6|33701.8|33551.8|24
1624469790000|2021-06-23 17:36:30|33701.8|33551.8|33711.3|33561.3|33713.5|33563.5|33701.4|33551.4|27
1624469800000|2021-06-23 17:36:40|33709.5|33559.5|33711.8|33561.8|33711.9|33561.9|33699.9|33549.9|25
1624469810000|2021-06-23 17:36:50|33711.9|33561.9|33706.6|33556.6|33713|33563|33706.6|33556.6|20
1624469820000|2021-06-23 17:37:00|33706.7|33556.7|33695.7|33545.7|33706.7|33556.7|33695.7|33545.7|19
1624469830000|2021-06-23 17:37:10|33695|33545|33709.3|33559.3|33711.8|33561.8|33691.5|33541.5|25
1624469840000|2021-06-23 17:37:20|33709.6|33559.6|33712.5|33562.5|33715|33565|33709.6|33559.6|19
1624469850000|2021-06-23 17:37:30|33715|33565|33710.5|33560.5|33717.4|33567.4|33710.5|33560.5|22
1624469860000|2021-06-23 17:37:40|33710.3|33560.3|33699.6|33549.6|33713.6|33563.6|33699.6|33549.6|23
1624469870000|2021-06-23 17:37:50|33698.4|33548.4|33702.3|33552.3|33705.3|33555.3|33698.4|33548.4|25
1624469880000|2021-06-23 17:38:00|33702.8|33552.8|33703.8|33553.8|33711.7|33561.7|33702.8|33552.8|23
1624469890000|2021-06-23 17:38:10|33704.2|33554.2|33713.4|33563.4|33713.4|33563.4|33702.6|33552.6|19
1624469900000|2021-06-23 17:38:20|33714.8|33564.8|33701.1|33551.1|33714.8|33564.8|33701.1|33551.1|17
1624469910000|2021-06-23 17:38:30|33698.3|33548.3|33682.8|33532.8|33698.3|33548.3|33679.9|33529.9|16
1624469920000|2021-06-23 17:38:40|33682.6|33532.6|33671.5|33521.5|33683.8|33533.8|33668.9|33518.9|25
1624469930000|2021-06-23 17:38:50|33671.6|33521.6|33658.4|33508.4|33674.6|33524.6|33658.4|33508.4|23
1624469940000|2021-06-23 17:39:00|33657.2|33507.2|33665.7|33515.7|33667.9|33517.9|33656.4|33506.4|19
1624469950000|2021-06-23 17:39:10|33663.7|33513.7|33648.1|33498.1|33665.8|33515.8|33646.9|33496.9|15
1624469960000|2021-06-23 17:39:20|33646.6|33496.6|33649.4|33499.4|33653.5|33503.5|33645.1|33495.1|20
1624469970000|2021-06-23 17:39:30|33650.3|33500.3|33648.1|33498.1|33652.4|33502.4|33648|33498|14
1624469980000|2021-06-23 17:39:40|33649.1|33499.1|33654.2|33504.2|33656.9|33506.9|33649.1|33499.1|18
1624469990000|2021-06-23 17:39:50|33652.8|33502.8|33643.1|33493.1|33654.9|33504.9|33643.1|33493.1|23
1624470000000|2021-06-23 17:40:00|33644|33494|33643.6|33493.6|33648.6|33498.6|33643.6|33493.6|25
1624470010000|2021-06-23 17:40:10|33639.1|33489.1|33632.1|33482.1|33640.1|33490.1|33629.6|33479.6|24
1624470020000|2021-06-23 17:40:20|33632|33482|33631.8|33481.8|33636.2|33486.2|33631.5|33481.5|20
1624470030000|2021-06-23 17:40:30|33633.4|33483.4|33629.6|33479.6|33635.3|33485.3|33629.2|33479.2|25
1624470040000|2021-06-23 17:40:40|33628.9|33478.9|33619.9|33469.9|33628.9|33478.9|33619.7|33469.7|25
1624470050000|2021-06-23 17:40:50|33620|33470|33623.5|33473.5|33624.1|33474.1|33620|33470|17
1624470060000|2021-06-23 17:41:00|33623.9|33473.9|33645.5|33495.5|33646.5|33496.5|33623.9|33473.9|24
1624470070000|2021-06-23 17:41:10|33646|33496|33651.9|33501.9|33653.4|33503.4|33646|33496|19
1624470080000|2021-06-23 17:41:20|33651.7|33501.7|33654.6|33504.6|33654.6|33504.6|33651.7|33501.7|10
1624470090000|2021-06-23 17:41:30|33654.5|33504.5|33653.8|33503.8|33656.7|33506.7|33653.4|33503.4|22
1624470100000|2021-06-23 17:41:40|33653.9|33503.9|33668.3|33518.3|33668.8|33518.8|33653.9|33503.9|21
1624470110000|2021-06-23 17:41:50|33668.1|33518.1|33680.3|33530.3|33680.5|33530.5|33668.1|33518.1|22
1624470120000|2021-06-23 17:42:00|33680.1|33530.1|33667.7|33517.7|33680.1|33530.1|33665.5|33515.5|20
1624470130000|2021-06-23 17:42:10|33665.5|33515.5|33677.9|33527.9|33677.9|33527.9|33665.5|33515.5|19
1624470140000|2021-06-23 17:42:20|33678|33528|33678.8|33528.8|33679.9|33529.9|33677.3|33527.3|14
1624470150000|2021-06-23 17:42:30|33679.3|33529.3|33687.7|33537.7|33687.8|33537.8|33677.7|33527.7|15
1624470160000|2021-06-23 17:42:40|33688.3|33538.3|33699.4|33549.4|33699.4|33549.4|33687.5|33537.5|15
1624470170000|2021-06-23 17:42:50|33699.8|33549.8|33693.1|33543.1|33701.1|33551.1|33687.8|33537.8|17
1624470180000|2021-06-23 17:43:00|33692.7|33542.7|33722.4|33572.4|33722.4|33572.4|33692.7|33542.7|27
1624470190000|2021-06-23 17:43:10|33720.6|33570.6|33718.8|33568.8|33722.2|33572.2|33718.4|33568.4|21
1624470200000|2021-06-23 17:43:20|33718.9|33568.9|33731.7|33581.7|33733|33583|33718.4|33568.4|27
1624470210000|2021-06-23 17:43:30|33732.1|33582.1|33722.1|33572.1|33732.1|33582.1|33721.6|33571.6|24
1624470220000|2021-06-23 17:43:40|33721.6|33571.6|33736.2|33586.2|33736.7|33586.7|33721.6|33571.6|19
1624470230000|2021-06-23 17:43:50|33735.6|33585.6|33737.3|33587.3|33737.5|33587.5|33729.3|33579.3|24
1624470240000|2021-06-23 17:44:00|33737.4|33587.4|33736.6|33586.6|33738.2|33588.2|33734.5|33584.5|28
1624470250000|2021-06-23 17:44:10|33734.2|33584.2|33746|33596|33748.8|33598.8|33734.2|33584.2|22
1624470260000|2021-06-23 17:44:20|33742.5|33592.5|33744.7|33594.7|33744.7|33594.7|33740.5|33590.5|22
1624470270000|2021-06-23 17:44:30|33744.2|33594.2|33744.8|33594.8|33744.8|33594.8|33741.5|33591.5|18
1624470280000|2021-06-23 17:44:40|33744.9|33594.9|33742.6|33592.6|33744.9|33594.9|33742.4|33592.4|14
1624470290000|2021-06-23 17:44:50|33742.4|33592.4|33737.6|33587.6|33742.8|33592.8|33737.1|33587.1|13
1624470300000|2021-06-23 17:45:00|33738.7|33588.7|33737.5|33587.5|33739.9|33589.9|33731.6|33581.6|20
1624470310000|2021-06-23 17:45:10|33740.5|33590.5|33751|33601|33751.2|33601.2|33740.5|33590.5|23
1624470320000|2021-06-23 17:45:20|33753.1|33603.1|33778.6|33628.6|33781.1|33631.1|33753.1|33603.1|23
1624470330000|2021-06-23 17:45:30|33778|33628|33794.8|33644.8|33799.9|33649.9|33776.6|33626.6|24
1624470340000|2021-06-23 17:45:40|33795.5|33645.5|33793.5|33643.5|33795.5|33645.5|33789.8|33639.8|20
1624470350000|2021-06-23 17:45:50|33793.6|33643.6|33782.6|33632.6|33796.1|33646.1|33780.2|33630.2|26
1624470360000|2021-06-23 17:46:00|33780.6|33630.6|33762.5|33612.5|33780.6|33630.6|33761.2|33611.2|28
1624470370000|2021-06-23 17:46:10|33760.7|33610.7|33755.3|33605.3|33762.6|33612.6|33753.4|33603.4|27
1624470380000|2021-06-23 17:46:20|33755.1|33605.1|33757.1|33607.1|33757.1|33607.1|33752.6|33602.6|23
1624470390000|2021-06-23 17:46:30|33757.7|33607.7|33724.6|33574.6|33759.3|33609.3|33724.5|33574.5|24
1624470400000|2021-06-23 17:46:40|33724.5|33574.5|33723.5|33573.5|33724.5|33574.5|33721.8|33571.8|22
1624470410000|2021-06-23 17:46:50|33723.2|33573.2|33698.7|33548.7|33723.2|33573.2|33694.7|33544.7|21
1624470420000|2021-06-23 17:47:00|33701.5|33551.5|33662.4|33512.4|33701.5|33551.5|33662.4|33512.4|26
1624470430000|2021-06-23 17:47:10|33662.2|33512.2|33669.4|33519.4|33684.2|33534.2|33661.9|33511.9|27
1624470440000|2021-06-23 17:47:20|33665.9|33515.9|33666.6|33516.6|33677.1|33527.1|33665|33515|26
1624470450000|2021-06-23 17:47:30|33667.5|33517.5|33678.6|33528.6|33684.5|33534.5|33667.5|33517.5|28
1624470460000|2021-06-23 17:47:40|33678.7|33528.7|33676.1|33526.1|33681.3|33531.3|33673.3|33523.3|25
1624470470000|2021-06-23 17:47:50|33674.5|33524.5|33679.5|33529.5|33687.6|33537.6|33674.5|33524.5|28
1624470480000|2021-06-23 17:48:00|33679.1|33529.1|33687.1|33537.1|33690.3|33540.3|33679.1|33529.1|18
1624470490000|2021-06-23 17:48:10|33686|33536|33713.3|33563.3|33713.3|33563.3|33686|33536|19
1624470500000|2021-06-23 17:48:20|33710.9|33560.9|33693|33543|33713|33563|33693|33543|22
1624470510000|2021-06-23 17:48:30|33710|33560|33697.2|33547.2|33710.7|33560.7|33697.2|33547.2|26
1624470520000|2021-06-23 17:48:40|33692.2|33542.2|33684.2|33534.2|33693.4|33543.4|33684.2|33534.2|23
1624470530000|2021-06-23 17:48:50|33684|33534|33682.4|33532.4|33684|33534|33677.4|33527.4|17
1624470540000|2021-06-23 17:49:00|33682.8|33532.8|33679.4|33529.4|33682.8|33532.8|33673.6|33523.6|15
1624470550000|2021-06-23 17:49:10|33680.1|33530.1|33700.8|33550.8|33704.7|33554.7|33680.1|33530.1|24
1624470560000|2021-06-23 17:49:20|33699.2|33549.2|33703.9|33553.9|33708.7|33558.7|33698.3|33548.3|28
1624470570000|2021-06-23 17:49:30|33704.8|33554.8|33705.8|33555.8|33709.4|33559.4|33699.7|33549.7|24
1624470580000|2021-06-23 17:49:40|33714|33564|33724.6|33574.6|33724.6|33574.6|33714|33564|20
1624470590000|2021-06-23 17:49:50|33724.7|33574.7|33720.6|33570.6|33725.4|33575.4|33720.2|33570.2|18
1624470600000|2021-06-23 17:50:00|33720.4|33570.4|33714.4|33564.4|33720.4|33570.4|33709.2|33559.2|26
1624470610000|2021-06-23 17:50:10|33713.3|33563.3|33728.1|33578.1|33728.1|33578.1|33711.4|33561.4|25
1624470620000|2021-06-23 17:50:20|33727.9|33577.9|33688.5|33538.5|33729.1|33579.1|33688.4|33538.4|25
1624470630000|2021-06-23 17:50:30|33688.2|33538.2|33675.8|33525.8|33688.2|33538.2|33674.4|33524.4|25
1624470640000|2021-06-23 17:50:40|33676.2|33526.2|33673.5|33523.5|33680.4|33530.4|33670.5|33520.5|29
1624470650000|2021-06-23 17:50:50|33673.4|33523.4|33666.2|33516.2|33681.4|33531.4|33664.5|33514.5|23
1624470660000|2021-06-23 17:51:00|33667.1|33517.1|33672|33522|33676.6|33526.6|33665.4|33515.4|27
1624470670000|2021-06-23 17:51:10|33670.6|33520.6|33671|33521|33678.1|33528.1|33670.6|33520.6|25
1624470680000|2021-06-23 17:51:20|33671.1|33521.1|33675.2|33525.2|33675.2|33525.2|33665.5|33515.5|21
1624470690000|2021-06-23 17:51:30|33679.4|33529.4|33667.3|33517.3|33679.4|33529.4|33665.6|33515.6|23
1624470700000|2021-06-23 17:51:40|33666.7|33516.7|33664.2|33514.2|33667.5|33517.5|33664.1|33514.1|13
1624470710000|2021-06-23 17:51:50|33664.3|33514.3|33665.4|33515.4|33665.4|33515.4|33663.5|33513.5|8
1624470720000|2021-06-23 17:52:00|33665.8|33515.8|33681.5|33531.5|33687.1|33537.1|33665.8|33515.8|24
1624470730000|2021-06-23 17:52:10|33680.8|33530.8|33663.8|33513.8|33680.8|33530.8|33663.8|33513.8|28
1624470740000|2021-06-23 17:52:20|33664.3|33514.3|33664.2|33514.2|33672|33522|33663.7|33513.7|25
1624470750000|2021-06-23 17:52:30|33664.3|33514.3|33675.7|33525.7|33675.9|33525.9|33663.9|33513.9|26
1624470760000|2021-06-23 17:52:40|33675.8|33525.8|33675.4|33525.4|33676|33526|33674.9|33524.9|12
1624470770000|2021-06-23 17:52:50|33675.6|33525.6|33681.5|33531.5|33681.5|33531.5|33671.2|33521.2|18
1624470780000|2021-06-23 17:53:00|33681.4|33531.4|33677.9|33527.9|33684|33534|33677.5|33527.5|27
1624470790000|2021-06-23 17:53:10|33676.4|33526.4|33675.1|33525.1|33676.4|33526.4|33672.8|33522.8|21
1624470800000|2021-06-23 17:53:20|33673.1|33523.1|33684.2|33534.2|33684.2|33534.2|33673.1|33523.1|24
1624470810000|2021-06-23 17:53:30|33683.5|33533.5|33677.9|33527.9|33685|33535|33677.9|33527.9|12
1624470820000|2021-06-23 17:53:40|33689.9|33539.9|33688|33538|33690.1|33540.1|33686.9|33536.9|21
1624470830000|2021-06-23 17:53:50|33687.5|33537.5|33696.2|33546.2|33698.4|33548.4|33687.5|33537.5|24
1624470840000|2021-06-23 17:54:00|33700|33550|33701|33551|33701.7|33551.7|33697.5|33547.5|18
1624470850000|2021-06-23 17:54:10|33698.3|33548.3|33693.1|33543.1|33701.4|33551.4|33692.2|33542.2|25
1624470860000|2021-06-23 17:54:20|33692.4|33542.4|33687.1|33537.1|33695.2|33545.2|33686.9|33536.9|19
1624470870000|2021-06-23 17:54:30|33686.9|33536.9|33699.2|33549.2|33701.1|33551.1|33686.9|33536.9|25
1624470880000|2021-06-23 17:54:40|33699.8|33549.8|33700.8|33550.8|33700.8|33550.8|33690.6|33540.6|20
1624470890000|2021-06-23 17:54:50|33700.1|33550.1|33704.6|33554.6|33706.4|33556.4|33699.9|33549.9|17
1624470900000|2021-06-23 17:55:00|33705.6|33555.6|33707.4|33557.4|33707.6|33557.6|33705.4|33555.4|15
1624470910000|2021-06-23 17:55:10|33707.5|33557.5|33720.6|33570.6|33723.5|33573.5|33707.5|33557.5|11
1624470920000|2021-06-23 17:55:20|33719.5|33569.5|33721.3|33571.3|33721.3|33571.3|33716.6|33566.6|18
1624470930000|2021-06-23 17:55:30|33722.8|33572.8|33721.8|33571.8|33724.2|33574.2|33719.3|33569.3|20
1624470940000|2021-06-23 17:55:40|33723.7|33573.7|33732.6|33582.6|33732.6|33582.6|33722.7|33572.7|11
1624470950000|2021-06-23 17:55:50|33733.7|33583.7|33726.7|33576.7|33734.4|33584.4|33726.6|33576.6|18
1624470960000|2021-06-23 17:56:00|33727|33577|33732.8|33582.8|33734.9|33584.9|33727|33577|24
1624470970000|2021-06-23 17:56:10|33733.3|33583.3|33728.5|33578.5|33739|33589|33728.5|33578.5|22
1624470980000|2021-06-23 17:56:20|33727.3|33577.3|33724|33574|33727.3|33577.3|33723.1|33573.1|15
1624470990000|2021-06-23 17:56:30|33723.3|33573.3|33737.9|33587.9|33738|33588|33723.3|33573.3|17
1624471000000|2021-06-23 17:56:40|33738.3|33588.3|33731.5|33581.5|33738.3|33588.3|33729.4|33579.4|28
1624471010000|2021-06-23 17:56:50|33732.1|33582.1|33727.9|33577.9|33732.1|33582.1|33726.5|33576.5|18
1624471020000|2021-06-23 17:57:00|33727.5|33577.5|33728.3|33578.3|33728.3|33578.3|33727.4|33577.4|8
1624471030000|2021-06-23 17:57:10|33727.7|33577.7|33730.1|33580.1|33741.6|33591.6|33726.5|33576.5|23
1624471040000|2021-06-23 17:57:20|33730.3|33580.3|33725.7|33575.7|33730.3|33580.3|33717|33567|23
1624471050000|2021-06-23 17:57:30|33727|33577|33722.5|33572.5|33727.5|33577.5|33721.9|33571.9|20
1624471060000|2021-06-23 17:57:40|33721.4|33571.4|33718.5|33568.5|33721.4|33571.4|33717.3|33567.3|17
1624471070000|2021-06-23 17:57:50|33718.4|33568.4|33713.4|33563.4|33718.4|33568.4|33711.8|33561.8|14
1624471080000|2021-06-23 17:58:00|33712.7|33562.7|33690|33540|33712.7|33562.7|33690|33540|26
1624471090000|2021-06-23 17:58:10|33689.3|33539.3|33696|33546|33696|33546|33686.7|33536.7|23
1624471100000|2021-06-23 17:58:20|33696.6|33546.6|33696|33546|33698.5|33548.5|33694|33544|23
1624471110000|2021-06-23 17:58:30|33696.1|33546.1|33693.3|33543.3|33696.1|33546.1|33686.6|33536.6|23
1624471120000|2021-06-23 17:58:40|33694.4|33544.4|33685|33535|33694.4|33544.4|33684.2|33534.2|23
1624471130000|2021-06-23 17:58:50|33685.4|33535.4|33674.8|33524.8|33685.5|33535.5|33671.8|33521.8|20
1624471140000|2021-06-23 17:59:00|33675.5|33525.5|33680.3|33530.3|33682.3|33532.3|33674.9|33524.9|21
1624471150000|2021-06-23 17:59:10|33679.4|33529.4|33675.6|33525.6|33679.4|33529.4|33675.6|33525.6|14
1624471160000|2021-06-23 17:59:20|33675.5|33525.5|33667.7|33517.7|33675.5|33525.5|33666.2|33516.2|17
1624471170000|2021-06-23 17:59:30|33665.9|33515.9|33683.3|33533.3|33683.7|33533.7|33665.9|33515.9|20
1624471180000|2021-06-23 17:59:40|33685|33535|33688.7|33538.7|33689|33539|33683.3|33533.3|21
1624471190000|2021-06-23 17:59:50|33686.2|33536.2|33681.8|33531.8|33686.2|33536.2|33673.9|33523.9|27
1624471200000|2021-06-23 18:00:00|33681.9|33531.9|33652.3|33502.3|33681.9|33531.9|33651.3|33501.3|26
1624471210000|2021-06-23 18:00:10|33651.7|33501.7|33646.2|33496.2|33652.5|33502.5|33645.6|33495.6|17
1624471220000|2021-06-23 18:00:20|33646.4|33496.4|33641.4|33491.4|33648.8|33498.8|33634.8|33484.8|24
1624471230000|2021-06-23 18:00:30|33642|33492|33631.1|33481.1|33643.6|33493.6|33631.1|33481.1|20
1624471240000|2021-06-23 18:00:40|33630.8|33480.8|33635.7|33485.7|33637.5|33487.5|33630.3|33480.3|22
1624471250000|2021-06-23 18:00:50|33635.5|33485.5|33623.4|33473.4|33635.5|33485.5|33622.9|33472.9|17
1624471260000|2021-06-23 18:01:00|33622.3|33472.3|33617.2|33467.2|33624.3|33474.3|33617.1|33467.1|9
1624471270000|2021-06-23 18:01:10|33617.1|33467.1|33598.8|33448.8|33617.1|33467.1|33597|33447|21
1624471280000|2021-06-23 18:01:20|33597.8|33447.8|33577.5|33427.5|33601.8|33451.8|33577.5|33427.5|24
1624471290000|2021-06-23 18:01:30|33577.2|33427.2|33558|33408|33586.9|33436.9|33558|33408|27
1624471300000|2021-06-23 18:01:40|33558.8|33408.8|33542.2|33392.2|33568.7|33418.7|33542.2|33392.2|26
1624471310000|2021-06-23 18:01:50|33543|33393|33522.1|33372.1|33545.6|33395.6|33521.5|33371.5|28
1624471320000|2021-06-23 18:02:00|33521.9|33371.9|33536.2|33386.2|33547.9|33397.9|33518.1|33368.1|26
1624471330000|2021-06-23 18:02:10|33535.9|33385.9|33518.5|33368.5|33546.4|33396.4|33518.5|33368.5|27
1624471340000|2021-06-23 18:02:20|33518.6|33368.6|33494.9|33344.9|33519.9|33369.9|33485.1|33335.1|26
1624471350000|2021-06-23 18:02:30|33497|33347|33482.6|33332.6|33502.3|33352.3|33480.1|33330.1|27
1624471360000|2021-06-23 18:02:40|33485.5|33335.5|33501.1|33351.1|33501.1|33351.1|33483.8|33333.8|27
1624471370000|2021-06-23 18:02:50|33504.9|33354.9|33510.9|33360.9|33513.1|33363.1|33496.4|33346.4|29
1624471380000|2021-06-23 18:03:00|33511|33361|33481.2|33331.2|33511|33361|33480.2|33330.2|28
1624471390000|2021-06-23 18:03:10|33481|33331|33467.6|33317.6|33481.7|33331.7|33465.8|33315.8|26
1624471400000|2021-06-23 18:03:20|33468.3|33318.3|33472.6|33322.6|33483.9|33333.9|33467|33317|26
1624471410000|2021-06-23 18:03:30|33471.2|33321.2|33471.3|33321.3|33472.2|33322.2|33467.8|33317.8|28
1624471420000|2021-06-23 18:03:40|33472|33322|33478.2|33328.2|33485|33335|33472|33322|25
1624471430000|2021-06-23 18:03:50|33478|33328|33487.2|33337.2|33490.3|33340.3|33477.4|33327.4|29
1624471440000|2021-06-23 18:04:00|33487.7|33337.7|33489.2|33339.2|33489.6|33339.6|33486.1|33336.1|17
1624471450000|2021-06-23 18:04:10|33490.2|33340.2|33494.1|33344.1|33495.4|33345.4|33490.2|33340.2|15
1624471460000|2021-06-23 18:04:20|33493|33343|33460|33310|33493|33343|33460|33310|24
1624471470000|2021-06-23 18:04:30|33462.9|33312.9|33461|33311|33474|33324|33460.2|33310.2|28
1624471480000|2021-06-23 18:04:40|33460.2|33310.2|33454.6|33304.6|33465.6|33315.6|33454.6|33304.6|25
1624471490000|2021-06-23 18:04:50|33453.6|33303.6|33450.4|33300.4|33456.3|33306.3|33450|33300|24
1624471500000|2021-06-23 18:05:00|33455|33305|33451.8|33301.8|33463.8|33313.8|33449|33299|25
1624471510000|2021-06-23 18:05:10|33452.5|33302.5|33451.1|33301.1|33453.6|33303.6|33449|33299|17
1624471520000|2021-06-23 18:05:20|33452.4|33302.4|33419|33269|33453|33303|33419|33269|28
1624471530000|2021-06-23 18:05:30|33421.5|33271.5|33419.5|33269.5|33432.2|33282.2|33409.1|33259.1|27
1624471540000|2021-06-23 18:05:40|33418.1|33268.1|33402.7|33252.7|33423.8|33273.8|33401.9|33251.9|27
1624471550000|2021-06-23 18:05:50|33402.4|33252.4|33415.7|33265.7|33415.7|33265.7|33393.7|33243.7|26
1624471560000|2021-06-23 18:06:00|33413.6|33263.6|33436.5|33286.5|33441.7|33291.7|33413.2|33263.2|29
1624471570000|2021-06-23 18:06:10|33437.6|33287.6|33454.9|33304.9|33457.5|33307.5|33433.9|33283.9|28
1624471580000|2021-06-23 18:06:20|33454.4|33304.4|33467.7|33317.7|33470.9|33320.9|33454.1|33304.1|28
1624471590000|2021-06-23 18:06:30|33467.6|33317.6|33444.8|33294.8|33467.6|33317.6|33444.8|33294.8|26
1624471600000|2021-06-23 18:06:40|33445|33295|33430|33280|33445.2|33295.2|33429.5|33279.5|28
1624471610000|2021-06-23 18:06:50|33431|33281|33447.5|33297.5|33447.5|33297.5|33431|33281|24
1624471620000|2021-06-23 18:07:00|33449.2|33299.2|33452|33302|33457.1|33307.1|33438.3|33288.3|27
1624471630000|2021-06-23 18:07:10|33454.7|33304.7|33475.3|33325.3|33475.3|33325.3|33453|33303|27
1624471640000|2021-06-23 18:07:20|33474.3|33324.3|33465.3|33315.3|33477.9|33327.9|33461.5|33311.5|22
1624471650000|2021-06-23 18:07:30|33465|33315|33455.8|33305.8|33469.7|33319.7|33455.8|33305.8|26
1624471660000|2021-06-23 18:07:40|33456.3|33306.3|33447.6|33297.6|33459.5|33309.5|33447.6|33297.6|22
1624471670000|2021-06-23 18:07:50|33447.5|33297.5|33444.5|33294.5|33448.7|33298.7|33444.5|33294.5|17
1624471680000|2021-06-23 18:08:00|33445.9|33295.9|33449.8|33299.8|33450|33300|33445.9|33295.9|20
1624471690000|2021-06-23 18:08:10|33450|33300|33450.4|33300.4|33457.7|33307.7|33449.8|33299.8|13
1624471700000|2021-06-23 18:08:20|33450.2|33300.2|33459.7|33309.7|33462.5|33312.5|33450.2|33300.2|21
1624471710000|2021-06-23 18:08:30|33459.1|33309.1|33468.7|33318.7|33468.7|33318.7|33458.4|33308.4|25
1624471720000|2021-06-23 18:08:40|33467.7|33317.7|33468|33318|33474|33324|33467.7|33317.7|23
1624471730000|2021-06-23 18:08:50|33468.1|33318.1|33470.7|33320.7|33470.9|33320.9|33466.7|33316.7|16
1624471740000|2021-06-23 18:09:00|33471.2|33321.2|33472.2|33322.2|33473.2|33323.2|33471.2|33321.2|15
1624471750000|2021-06-23 18:09:10|33472.4|33322.4|33475.2|33325.2|33476|33326|33471.9|33321.9|14
1624471760000|2021-06-23 18:09:20|33474.6|33324.6|33462.2|33312.2|33474.6|33324.6|33456.3|33306.3|24
1624471770000|2021-06-23 18:09:30|33463.2|33313.2|33471.1|33321.1|33476.8|33326.8|33463.2|33313.2|28
1624471780000|2021-06-23 18:09:40|33469.1|33319.1|33464|33314|33469.1|33319.1|33460.6|33310.6|24
1624471790000|2021-06-23 18:09:50|33464.8|33314.8|33459.2|33309.2|33464.8|33314.8|33450|33300|24
1624471800000|2021-06-23 18:10:00|33459.4|33309.4|33439.5|33289.5|33459.4|33309.4|33439.5|33289.5|22
1624471810000|2021-06-23 18:10:10|33436.6|33286.6|33427.2|33277.2|33436.6|33286.6|33415.9|33265.9|27
1624471820000|2021-06-23 18:10:20|33427.7|33277.7|33413.5|33263.5|33436.2|33286.2|33413.5|33263.5|27
1624471830000|2021-06-23 18:10:30|33409.5|33259.5|33419|33269|33421.4|33271.4|33405.6|33255.6|24
1624471840000|2021-06-23 18:10:40|33419.6|33269.6|33392.2|33242.2|33419.6|33269.6|33392.2|33242.2|27
1624471850000|2021-06-23 18:10:50|33392.5|33242.5|33392.7|33242.7|33395.5|33245.5|33391.9|33241.9|25
1624471860000|2021-06-23 18:11:00|33393.7|33243.7|33406|33256|33412.6|33262.6|33393.4|33243.4|27
1624471870000|2021-06-23 18:11:10|33406.3|33256.3|33406.3|33256.3|33418|33268|33401.7|33251.7|26
1624471880000|2021-06-23 18:11:20|33409.1|33259.1|33396.4|33246.4|33418.6|33268.6|33395.4|33245.4|27
1624471890000|2021-06-23 18:11:30|33395.9|33245.9|33420.3|33270.3|33422.1|33272.1|33395.5|33245.5|26
1624471900000|2021-06-23 18:11:40|33417.4|33267.4|33412.1|33262.1|33429|33279|33409.1|33259.1|26
1624471910000|2021-06-23 18:11:50|33416.7|33266.7|33422.8|33272.8|33422.8|33272.8|33414.1|33264.1|28
1624471920000|2021-06-23 18:12:00|33425|33275|33425.3|33275.3|33426.4|33276.4|33417.8|33267.8|25
1624471930000|2021-06-23 18:12:10|33427|33277|33471.9|33321.9|33471.9|33321.9|33426.2|33276.2|26
1624471940000|2021-06-23 18:12:20|33472.3|33322.3|33457|33307|33472.3|33322.3|33455|33305|25
1624471950000|2021-06-23 18:12:30|33460.1|33310.1|33450.4|33300.4|33462.9|33312.9|33448.5|33298.5|29
1624471960000|2021-06-23 18:12:40|33450.6|33300.6|33463.5|33313.5|33463.5|33313.5|33449.1|33299.1|28
1624471970000|2021-06-23 18:12:50|33463.4|33313.4|33451.6|33301.6|33465.6|33315.6|33451.6|33301.6|25
1624471980000|2021-06-23 18:13:00|33449.7|33299.7|33450.6|33300.6|33450.9|33300.9|33446.2|33296.2|22
1624471990000|2021-06-23 18:13:10|33450.8|33300.8|33436.3|33286.3|33450.8|33300.8|33435|33285|21
1624472000000|2021-06-23 18:13:20|33435.8|33285.8|33434.6|33284.6|33445.5|33295.5|33434.3|33284.3|22
1624472010000|2021-06-23 18:13:30|33434|33284|33433.6|33283.6|33435.6|33285.6|33431.7|33281.7|20
1624472020000|2021-06-23 18:13:40|33433.8|33283.8|33432|33282|33438.1|33288.1|33432|33282|22
1624472030000|2021-06-23 18:13:50|33431|33281|33421.6|33271.6|33431|33281|33421.6|33271.6|13
1624472040000|2021-06-23 18:14:00|33424|33274|33409.2|33259.2|33424|33274|33408.3|33258.3|21
1624472050000|2021-06-23 18:14:10|33408.3|33258.3|33402.4|33252.4|33409.9|33259.9|33402.4|33252.4|25
1624472060000|2021-06-23 18:14:20|33401.6|33251.6|33368.1|33218.1|33406.9|33256.9|33368.1|33218.1|25
1624472070000|2021-06-23 18:14:30|33367.7|33217.7|33315|33165|33381.9|33231.9|33315|33165|26
1624472080000|2021-06-23 18:14:40|33314.2|33164.2|33324.6|33174.6|33326.5|33176.5|33302.9|33152.9|27
1624472090000|2021-06-23 18:14:50|33321.3|33171.3|33304.2|33154.2|33329.7|33179.7|33303.6|33153.6|27
1624472100000|2021-06-23 18:15:00|33304.1|33154.1|33227.6|33077.6|33304.1|33154.1|33223|33073|28
1624472110000|2021-06-23 18:15:10|33229.2|33079.2|33207.9|33057.9|33232.6|33082.6|33203.8|33053.8|28
1624472120000|2021-06-23 18:15:20|33211.8|33061.8|33206.3|33056.3|33229.2|33079.2|33205.3|33055.3|28
1624472130000|2021-06-23 18:15:30|33209.8|33059.8|33183.3|33033.3|33217.9|33067.9|33183.3|33033.3|25
1624472140000|2021-06-23 18:15:40|33192.7|33042.7|33202.3|33052.3|33211.6|33061.6|33192.7|33042.7|28
1624472150000|2021-06-23 18:15:50|33199.2|33049.2|33165|33015|33199.2|33049.2|33165|33015|27
1624472160000|2021-06-23 18:16:00|33164.6|33014.6|33172.4|33022.4|33180.8|33030.8|33164.6|33014.6|27
1624472170000|2021-06-23 18:16:10|33168.6|33018.6|33167.8|33017.8|33171.5|33021.5|33153.5|33003.5|25
1624472180000|2021-06-23 18:16:20|33154.2|33004.2|33123|32973|33165.8|33015.8|33123|32973|28
1624472190000|2021-06-23 18:16:30|33122.3|32972.3|33059|32909|33122.7|32972.7|33055.2|32905.2|28
1624472200000|2021-06-23 18:16:40|33061.4|32911.4|33083.3|32933.3|33092.9|32942.9|33061.4|32911.4|29
1624472210000|2021-06-23 18:16:50|33081.3|32931.3|33089.4|32939.4|33091.3|32941.3|33080.8|32930.8|26
1624472220000|2021-06-23 18:17:00|33089.5|32939.5|33100.6|32950.6|33102.8|32952.8|33085.3|32935.3|25
1624472230000|2021-06-23 18:17:10|33101.1|32951.1|33108.5|32958.5|33112.4|32962.4|33101.1|32951.1|24
1624472240000|2021-06-23 18:17:20|33106|32956|33117.3|32967.3|33117.3|32967.3|33102.2|32952.2|25
1624472250000|2021-06-23 18:17:30|33120.7|32970.7|33139.1|32989.1|33139.7|32989.7|33120.7|32970.7|27
1624472260000|2021-06-23 18:17:40|33141|32991|33149.5|32999.5|33176.1|33026.1|33140.2|32990.2|27
1624472270000|2021-06-23 18:17:50|33147|32997|33145.5|32995.5|33150.9|33000.9|33143.3|32993.3|25
1624472280000|2021-06-23 18:18:00|33146.7|32996.7|33165.9|33015.9|33183|33033|33146.7|32996.7|26
1624472290000|2021-06-23 18:18:10|33166.1|33016.1|33146.8|32996.8|33166.1|33016.1|33146.8|32996.8|27
1624472300000|2021-06-23 18:18:20|33145.7|32995.7|33132.9|32982.9|33147.2|32997.2|33127.2|32977.2|26
1624472310000|2021-06-23 18:18:30|33130.9|32980.9|33132.5|32982.5|33139.8|32989.8|33127.6|32977.6|25
1624472320000|2021-06-23 18:18:40|33132.8|32982.8|33145.5|32995.5|33146.2|32996.2|33132.1|32982.1|26
1624472330000|2021-06-23 18:18:50|33145.7|32995.7|33152.9|33002.9|33155.3|33005.3|33144.6|32994.6|28
1624472340000|2021-06-23 18:19:00|33151.5|33001.5|33146.2|32996.2|33153.6|33003.6|33142.7|32992.7|26
1624472350000|2021-06-23 18:19:10|33144|32994|33143.8|32993.8|33147.6|32997.6|33141.1|32991.1|23
1624472360000|2021-06-23 18:19:20|33143.9|32993.9|33137.6|32987.6|33145.3|32995.3|33137.6|32987.6|21
1624472370000|2021-06-23 18:19:30|33138.1|32988.1|33139.6|32989.6|33142.8|32992.8|33135.8|32985.8|28
1624472380000|2021-06-23 18:19:40|33141.4|32991.4|33089.1|32939.1|33156.5|33006.5|33084|32934|28
1624472390000|2021-06-23 18:19:50|33094.8|32944.8|33096.4|32946.4|33107|32957|33094.1|32944.1|28
1624472400000|2021-06-23 18:20:00|33095.7|32945.7|33102.7|32952.7|33103.8|32953.8|33093|32943|24
1624472410000|2021-06-23 18:20:10|33102.3|32952.3|33094|32944|33102.8|32952.8|33094|32944|25
1624472420000|2021-06-23 18:20:20|33095|32945|33098.4|32948.4|33098.4|32948.4|33092.1|32942.1|22
1624472430000|2021-06-23 18:20:30|33101.9|32951.9|33116.1|32966.1|33118.4|32968.4|33098.3|32948.3|27
1624472440000|2021-06-23 18:20:40|33115.9|32965.9|33139.1|32989.1|33140.6|32990.6|33114.7|32964.7|23
1624472450000|2021-06-23 18:20:50|33149|32999|33144.3|32994.3|33149.6|32999.6|33140.2|32990.2|17
1624472460000|2021-06-23 18:21:00|33147.3|32997.3|33148.4|32998.4|33165.9|33015.9|33144.9|32994.9|21
1624472470000|2021-06-23 18:21:10|33149.7|32999.7|33135.9|32985.9|33149.7|32999.7|33134.2|32984.2|22
1624472480000|2021-06-23 18:21:20|33142|32992|33153.1|33003.1|33153.3|33003.3|33141|32991|24
1624472490000|2021-06-23 18:21:30|33153.2|33003.2|33168.4|33018.4|33169.1|33019.1|33152.6|33002.6|21
1624472500000|2021-06-23 18:21:40|33167.8|33017.8|33167.9|33017.9|33174.2|33024.2|33166.7|33016.7|21
1624472510000|2021-06-23 18:21:50|33167.8|33017.8|33191.5|33041.5|33195.2|33045.2|33167.8|33017.8|24
1624472520000|2021-06-23 18:22:00|33190.9|33040.9|33206|33056|33208.8|33058.8|33190.7|33040.7|22
1624472530000|2021-06-23 18:22:10|33209.2|33059.2|33206.3|33056.3|33230.5|33080.5|33204.1|33054.1|25
1624472540000|2021-06-23 18:22:20|33208|33058|33188.9|33038.9|33209.7|33059.7|33187|33037|25
1624472550000|2021-06-23 18:22:30|33188.4|33038.4|33195.9|33045.9|33195.9|33045.9|33186.1|33036.1|27
1624472560000|2021-06-23 18:22:40|33195.8|33045.8|33194.6|33044.6|33207.5|33057.5|33194.6|33044.6|25
1624472570000|2021-06-23 18:22:50|33194.9|33044.9|33245.1|33095.1|33245.1|33095.1|33194.9|33044.9|28
1624472580000|2021-06-23 18:23:00|33246|33096|33240.8|33090.8|33250.4|33100.4|33239.5|33089.5|25
1624472590000|2021-06-23 18:23:10|33240.9|33090.9|33227.1|33077.1|33240.9|33090.9|33225.7|33075.7|25
1624472600000|2021-06-23 18:23:20|33226.3|33076.3|33213|33063|33227|33077|33212.2|33062.2|26
1624472610000|2021-06-23 18:23:30|33214.7|33064.7|33223.5|33073.5|33228.9|33078.9|33213.8|33063.8|28
1624472620000|2021-06-23 18:23:40|33224.7|33074.7|33216.6|33066.6|33224.9|33074.9|33214.1|33064.1|27
1624472630000|2021-06-23 18:23:50|33216.7|33066.7|33215.5|33065.5|33220.7|33070.7|33214.1|33064.1|25
1624472640000|2021-06-23 18:24:00|33216|33066|33218.5|33068.5|33220.4|33070.4|33215.2|33065.2|24
1624472650000|2021-06-23 18:24:10|33220.6|33070.6|33234.3|33084.3|33234.3|33084.3|33220.6|33070.6|25
1624472660000|2021-06-23 18:24:20|33233.3|33083.3|33232.9|33082.9|33233.5|33083.5|33231.5|33081.5|13
1624472670000|2021-06-23 18:24:30|33233.4|33083.4|33238.9|33088.9|33240.3|33090.3|33233.4|33083.4|22
1624472680000|2021-06-23 18:24:40|33240.6|33090.6|33239.5|33089.5|33242.4|33092.4|33236.8|33086.8|20
1624472690000|2021-06-23 18:24:50|33238.4|33088.4|33237.7|33087.7|33240.1|33090.1|33236.3|33086.3|21
1624472700000|2021-06-23 18:25:00|33238.3|33088.3|33238|33088|33238.3|33088.3|33235.3|33085.3|19
1624472710000|2021-06-23 18:25:10|33240.1|33090.1|33223.2|33073.2|33240.1|33090.1|33218.1|33068.1|26
1624472720000|2021-06-23 18:25:20|33222.1|33072.1|33234.3|33084.3|33235.5|33085.5|33221.4|33071.4|26
1624472730000|2021-06-23 18:25:30|33237.5|33087.5|33241.1|33091.1|33242.8|33092.8|33235.3|33085.3|25
1624472740000|2021-06-23 18:25:40|33241.4|33091.4|33241.8|33091.8|33243.8|33093.8|33241.3|33091.3|26
1624472750000|2021-06-23 18:25:50|33241.7|33091.7|33263.9|33113.9|33263.9|33113.9|33241.5|33091.5|27
1624472760000|2021-06-23 18:26:00|33270.6|33120.6|33274.7|33124.7|33275.1|33125.1|33269.2|33119.2|19
1624472770000|2021-06-23 18:26:10|33280.8|33130.8|33305.1|33155.1|33308.5|33158.5|33279.2|33129.2|26
1624472780000|2021-06-23 18:26:20|33306.1|33156.1|33316.1|33166.1|33318.5|33168.5|33305.2|33155.2|25
1624472790000|2021-06-23 18:26:30|33317.3|33167.3|33315.8|33165.8|33320.9|33170.9|33313.4|33163.4|22
1624472800000|2021-06-23 18:26:40|33317.4|33167.4|33347.7|33197.7|33351.1|33201.1|33313.9|33163.9|25
1624472810000|2021-06-23 18:26:50|33347.2|33197.2|33348.6|33198.6|33352.1|33202.1|33345.7|33195.7|26
1624472820000|2021-06-23 18:27:00|33346.4|33196.4|33360.5|33210.5|33361.1|33211.1|33343.7|33193.7|24
1624472830000|2021-06-23 18:27:10|33360.6|33210.6|33385.8|33235.8|33387.8|33237.8|33355.7|33205.7|21
1624472840000|2021-06-23 18:27:20|33386.7|33236.7|33400.1|33250.1|33402.9|33252.9|33386.7|33236.7|27
1624472850000|2021-06-23 18:27:30|33399.2|33249.2|33407.8|33257.8|33426.9|33276.9|33399.2|33249.2|27
1624472860000|2021-06-23 18:27:40|33405.2|33255.2|33404.7|33254.7|33414.6|33264.6|33403.5|33253.5|26
1624472870000|2021-06-23 18:27:50|33406.5|33256.5|33415.7|33265.7|33426.4|33276.4|33404.6|33254.6|28
1624472880000|2021-06-23 18:28:00|33417.4|33267.4|33399|33249|33426.8|33276.8|33399|33249|27
1624472890000|2021-06-23 18:28:10|33398.5|33248.5|33388.3|33238.3|33398.5|33248.5|33388.2|33238.2|25
1624472900000|2021-06-23 18:28:20|33392.4|33242.4|33398.4|33248.4|33398.9|33248.9|33390.3|33240.3|24
1624472910000|2021-06-23 18:28:30|33398.1|33248.1|33408.5|33258.5|33415.4|33265.4|33398.1|33248.1|21
1624472920000|2021-06-23 18:28:40|33406.8|33256.8|33418.9|33268.9|33421.1|33271.1|33406.8|33256.8|26
1624472930000|2021-06-23 18:28:50|33419|33269|33412.1|33262.1|33420.6|33270.6|33411.8|33261.8|22
1624472940000|2021-06-23 18:29:00|33411.6|33261.6|33408.5|33258.5|33411.6|33261.6|33407.4|33257.4|26
1624472950000|2021-06-23 18:29:10|33407.6|33257.6|33398.1|33248.1|33408.5|33258.5|33398.1|33248.1|26
1624472960000|2021-06-23 18:29:20|33398.8|33248.8|33386.5|33236.5|33398.8|33248.8|33386.2|33236.2|20
1624472970000|2021-06-23 18:29:30|33387.3|33237.3|33383.6|33233.6|33387.4|33237.4|33382.1|33232.1|21
1624472980000|2021-06-23 18:29:40|33384|33234|33382.9|33232.9|33386.7|33236.7|33380.9|33230.9|22
1624472990000|2021-06-23 18:29:50|33383|33233|33384.3|33234.3|33384.6|33234.6|33382.5|33232.5|10
1624473000000|2021-06-23 18:30:00|33383.8|33233.8|33413.1|33263.1|33413.1|33263.1|33383.7|33233.7|24
1624473010000|2021-06-23 18:30:10|33418|33268|33423.6|33273.6|33423.6|33273.6|33417|33267|20
1624473020000|2021-06-23 18:30:20|33424.4|33274.4|33449.2|33299.2|33457.1|33307.1|33424.3|33274.3|28
1624473030000|2021-06-23 18:30:30|33454.4|33304.4|33473.1|33323.1|33475.1|33325.1|33453.6|33303.6|26
1624473040000|2021-06-23 18:30:40|33473.9|33323.9|33464.3|33314.3|33481|33331|33464.3|33314.3|27
1624473050000|2021-06-23 18:30:50|33463.9|33313.9|33463.4|33313.4|33465.4|33315.4|33458.2|33308.2|27
1624473060000|2021-06-23 18:31:00|33461.9|33311.9|33455.9|33305.9|33464.1|33314.1|33454.7|33304.7|22
1624473070000|2021-06-23 18:31:10|33455.8|33305.8|33465.9|33315.9|33466.6|33316.6|33455.8|33305.8|20
1624473080000|2021-06-23 18:31:20|33466.6|33316.6|33494|33344|33494.1|33344.1|33466.4|33316.4|22
1624473090000|2021-06-23 18:31:30|33494.9|33344.9|33498.8|33348.8|33500.6|33350.6|33494|33344|15
1624473100000|2021-06-23 18:31:40|33498.7|33348.7|33505.1|33355.1|33507.5|33357.5|33498.7|33348.7|19
1624473110000|2021-06-23 18:31:50|33502.8|33352.8|33511.5|33361.5|33522|33372|33502.8|33352.8|24
1624473120000|2021-06-23 18:32:00|33511.1|33361.1|33493.7|33343.7|33519.2|33369.2|33493.7|33343.7|29
1624473130000|2021-06-23 18:32:10|33493.9|33343.9|33494|33344|33494.6|33344.6|33489.2|33339.2|28
1624473140000|2021-06-23 18:32:20|33494.8|33344.8|33485|33335|33494.8|33344.8|33485|33335|27
1624473150000|2021-06-23 18:32:30|33485.2|33335.2|33484.5|33334.5|33496.5|33346.5|33483.5|33333.5|25
1624473160000|2021-06-23 18:32:40|33485.7|33335.7|33485|33335|33486.6|33336.6|33483.5|33333.5|20
1624473170000|2021-06-23 18:32:50|33486|33336|33487.1|33337.1|33487.5|33337.5|33484.9|33334.9|14
1624473180000|2021-06-23 18:33:00|33487.3|33337.3|33482.7|33332.7|33487.3|33337.3|33482.5|33332.5|21
1624473190000|2021-06-23 18:33:10|33482.9|33332.9|33487.3|33337.3|33487.5|33337.5|33482.8|33332.8|17
1624473200000|2021-06-23 18:33:20|33487.6|33337.6|33496.9|33346.9|33497.2|33347.2|33487.6|33337.6|26
1624473210000|2021-06-23 18:33:30|33495.5|33345.5|33494.1|33344.1|33495.7|33345.7|33491.3|33341.3|24
1624473220000|2021-06-23 18:33:40|33493.4|33343.4|33484.7|33334.7|33493.4|33343.4|33484.7|33334.7|19
1624473230000|2021-06-23 18:33:50|33484.5|33334.5|33483.7|33333.7|33485|33335|33483.6|33333.6|7
1624473240000|2021-06-23 18:34:00|33484.4|33334.4|33474.1|33324.1|33484.4|33334.4|33474.1|33324.1|11
1624473250000|2021-06-23 18:34:10|33472.4|33322.4|33465|33315|33472.4|33322.4|33457.1|33307.1|26
1624473260000|2021-06-23 18:34:20|33464.7|33314.7|33456|33306|33464.7|33314.7|33456|33306|26
1624473270000|2021-06-23 18:34:30|33455.9|33305.9|33443.8|33293.8|33458.4|33308.4|33443.8|33293.8|19
1624473280000|2021-06-23 18:34:40|33442.7|33292.7|33449.1|33299.1|33449.4|33299.4|33441.1|33291.1|26
1624473290000|2021-06-23 18:34:50|33449.2|33299.2|33456.4|33306.4|33456.4|33306.4|33442|33292|24
1624473300000|2021-06-23 18:35:00|33458.3|33308.3|33461.4|33311.4|33461.6|33311.6|33453|33303|24
1624473310000|2021-06-23 18:35:10|33455.8|33305.8|33477.4|33327.4|33477.4|33327.4|33455.4|33305.4|17
1624473320000|2021-06-23 18:35:20|33476.6|33326.6|33501.8|33351.8|33503.4|33353.4|33476.6|33326.6|24
1624473330000|2021-06-23 18:35:30|33503.2|33353.2|33519.1|33369.1|33520.3|33370.3|33502.4|33352.4|23
1624473340000|2021-06-23 18:35:40|33520.6|33370.6|33532.8|33382.8|33532.8|33382.8|33518.8|33368.8|24
1624473350000|2021-06-23 18:35:50|33534.4|33384.4|33528.6|33378.6|33545.8|33395.8|33528.6|33378.6|28
1624473360000|2021-06-23 18:36:00|33530|33380|33546.3|33396.3|33549.1|33399.1|33528.7|33378.7|27
1624473370000|2021-06-23 18:36:10|33545.3|33395.3|33548.8|33398.8|33552.6|33402.6|33545|33395|24
1624473380000|2021-06-23 18:36:20|33548.4|33398.4|33529.7|33379.7|33548.4|33398.4|33529.3|33379.3|13
1624473390000|2021-06-23 18:36:30|33530|33380|33529.7|33379.7|33530|33380|33527.7|33377.7|12
1624473400000|2021-06-23 18:36:40|33528.7|33378.7|33544.2|33394.2|33546.1|33396.1|33525.3|33375.3|23
1624473410000|2021-06-23 18:36:50|33543.4|33393.4|33561.6|33411.6|33563.7|33413.7|33543.4|33393.4|27
1624473420000|2021-06-23 18:37:00|33565.4|33415.4|33561.4|33411.4|33566.2|33416.2|33558.4|33408.4|15
1624473430000|2021-06-23 18:37:10|33561.8|33411.8|33577.4|33427.4|33578.7|33428.7|33561.8|33411.8|28
1624473440000|2021-06-23 18:37:20|33578.8|33428.8|33589.3|33439.3|33607.2|33457.2|33578.8|33428.8|29
1624473450000|2021-06-23 18:37:30|33588.7|33438.7|33571.3|33421.3|33588.7|33438.7|33571.2|33421.2|26
1624473460000|2021-06-23 18:37:40|33570.1|33420.1|33574.9|33424.9|33575.7|33425.7|33567|33417|23
1624473470000|2021-06-23 18:37:50|33575.6|33425.6|33573.3|33423.3|33578|33428|33571.2|33421.2|21
1624473480000|2021-06-23 18:38:00|33572|33422|33567.7|33417.7|33573.2|33423.2|33567.7|33417.7|24
1624473490000|2021-06-23 18:38:10|33567.9|33417.9|33554.1|33404.1|33568.1|33418.1|33548.7|33398.7|24
1624473500000|2021-06-23 18:38:20|33557|33407|33561.3|33411.3|33567.8|33417.8|33557|33407|25
1624473510000|2021-06-23 18:38:30|33560.2|33410.2|33557.5|33407.5|33566.7|33416.7|33556.7|33406.7|21
1624473520000|2021-06-23 18:38:40|33555.9|33405.9|33558|33408|33559|33409|33549.9|33399.9|21
1624473530000|2021-06-23 18:38:50|33557.9|33407.9|33553.9|33403.9|33562.4|33412.4|33552.2|33402.2|17
1624473540000|2021-06-23 18:39:00|33553.4|33403.4|33551.2|33401.2|33561|33411|33550|33400|24
1624473550000|2021-06-23 18:39:10|33550.7|33400.7|33534.6|33384.6|33551.4|33401.4|33534.6|33384.6|23
1624473560000|2021-06-23 18:39:20|33535.7|33385.7|33520.9|33370.9|33535.7|33385.7|33520.9|33370.9|25
1624473570000|2021-06-23 18:39:30|33521|33371|33515.4|33365.4|33521|33371|33514|33364|19
1624473580000|2021-06-23 18:39:40|33514.3|33364.3|33518.7|33368.7|33518.7|33368.7|33507.6|33357.6|23
1624473590000|2021-06-23 18:39:50|33518.2|33368.2|33536.1|33386.1|33539.7|33389.7|33518.2|33368.2|23
1624473600000|2021-06-23 18:40:00|33532.4|33382.4|33521.7|33371.7|33541|33391|33521.3|33371.3|25
1624473610000|2021-06-23 18:40:10|33522.5|33372.5|33507.6|33357.6|33522.5|33372.5|33507.6|33357.6|27
1624473620000|2021-06-23 18:40:20|33508.8|33358.8|33518.3|33368.3|33520.9|33370.9|33508.8|33358.8|25
1624473630000|2021-06-23 18:40:30|33514.7|33364.7|33506.2|33356.2|33519.9|33369.9|33506.2|33356.2|26
1624473640000|2021-06-23 18:40:40|33505.3|33355.3|33502.6|33352.6|33506.8|33356.8|33500.8|33350.8|24
1624473650000|2021-06-23 18:40:50|33496|33346|33503.7|33353.7|33509.5|33359.5|33494.8|33344.8|24
1624473660000|2021-06-23 18:41:00|33503.9|33353.9|33505.2|33355.2|33517.2|33367.2|33503.9|33353.9|25
1624473670000|2021-06-23 18:41:10|33504.1|33354.1|33507.7|33357.7|33510.8|33360.8|33503|33353|19
1624473680000|2021-06-23 18:41:20|33511.2|33361.2|33510.8|33360.8|33516.4|33366.4|33510.6|33360.6|19
1624473690000|2021-06-23 18:41:30|33511.2|33361.2|33504|33354|33511.2|33361.2|33502.8|33352.8|25
1624473700000|2021-06-23 18:41:40|33504.3|33354.3|33501.2|33351.2|33504.7|33354.7|33501.2|33351.2|17
1624473710000|2021-06-23 18:41:50|33501.9|33351.9|33501.9|33351.9|33502.5|33352.5|33497.1|33347.1|16
1624473720000|2021-06-23 18:42:00|33500.2|33350.2|33497.4|33347.4|33500.2|33350.2|33496.3|33346.3|10
1624473730000|2021-06-23 18:42:10|33496.8|33346.8|33510.4|33360.4|33510.9|33360.9|33496.8|33346.8|14
1624473740000|2021-06-23 18:42:20|33510.2|33360.2|33501.7|33351.7|33510.2|33360.2|33501.2|33351.2|25
1624473750000|2021-06-23 18:42:30|33500.9|33350.9|33503.1|33353.1|33504.6|33354.6|33494.7|33344.7|22
1624473760000|2021-06-23 18:42:40|33503.5|33353.5|33519.6|33369.6|33519.6|33369.6|33503.5|33353.5|19
1624473770000|2021-06-23 18:42:50|33519.8|33369.8|33520.1|33370.1|33520.4|33370.4|33518.2|33368.2|21
1624473780000|2021-06-23 18:43:00|33519.1|33369.1|33509.3|33359.3|33520.2|33370.2|33509.3|33359.3|29
1624473790000|2021-06-23 18:43:10|33511.4|33361.4|33518.8|33368.8|33518.8|33368.8|33511.2|33361.2|21
1624473800000|2021-06-23 18:43:20|33517.4|33367.4|33523.6|33373.6|33523.7|33373.7|33516.8|33366.8|23
1624473810000|2021-06-23 18:43:30|33521.1|33371.1|33525.1|33375.1|33525.2|33375.2|33521.1|33371.1|23
1624473820000|2021-06-23 18:43:40|33524.7|33374.7|33536.4|33386.4|33536.4|33386.4|33523.6|33373.6|26
1624473830000|2021-06-23 18:43:50|33537|33387|33542.5|33392.5|33542.5|33392.5|33537|33387|25
1624473840000|2021-06-23 18:44:00|33547.1|33397.1|33536.6|33386.6|33547.1|33397.1|33524.6|33374.6|26
1624473850000|2021-06-23 18:44:10|33537.8|33387.8|33528.3|33378.3|33539.4|33389.4|33528|33378|23
1624473860000|2021-06-23 18:44:20|33528.2|33378.2|33536.2|33386.2|33536.2|33386.2|33525.9|33375.9|25
1624473870000|2021-06-23 18:44:30|33534.6|33384.6|33533.5|33383.5|33537.3|33387.3|33532.7|33382.7|20
1624473880000|2021-06-23 18:44:40|33533|33383|33529.3|33379.3|33534.7|33384.7|33525.2|33375.2|21
1624473890000|2021-06-23 18:44:50|33528.6|33378.6|33534.7|33384.7|33535.6|33385.6|33528.6|33378.6|24
1624473900000|2021-06-23 18:45:00|33534.2|33384.2|33534.5|33384.5|33536.1|33386.1|33533.9|33383.9|18
1624473910000|2021-06-23 18:45:10|33534.2|33384.2|33521.1|33371.1|33535.3|33385.3|33520.8|33370.8|16
1624473920000|2021-06-23 18:45:20|33519|33369|33505.3|33355.3|33522.3|33372.3|33505.3|33355.3|27
1624473930000|2021-06-23 18:45:30|33506.8|33356.8|33495.3|33345.3|33506.8|33356.8|33494.9|33344.9|25
1624473940000|2021-06-23 18:45:40|33493.3|33343.3|33473.9|33323.9|33493.3|33343.3|33473|33323|25
1624473950000|2021-06-23 18:45:50|33474|33324|33473|33323|33475.9|33325.9|33470.2|33320.2|22
1624473960000|2021-06-23 18:46:00|33472.6|33322.6|33473.7|33323.7|33476|33326|33471.6|33321.6|20
1624473970000|2021-06-23 18:46:10|33471|33321|33440.3|33290.3|33472.1|33322.1|33435.6|33285.6|26
1624473980000|2021-06-23 18:46:20|33441.6|33291.6|33439.4|33289.4|33449.4|33299.4|33425.3|33275.3|29
1624473990000|2021-06-23 18:46:30|33432.2|33282.2|33423.7|33273.7|33432.3|33282.3|33400.9|33250.9|25
1624474000000|2021-06-23 18:46:40|33422|33272|33412.6|33262.6|33424.5|33274.5|33409.8|33259.8|28
1624474010000|2021-06-23 18:46:50|33411.8|33261.8|33404.1|33254.1|33411.8|33261.8|33403.1|33253.1|25
1624474020000|2021-06-23 18:47:00|33403.1|33253.1|33407.8|33257.8|33411.4|33261.4|33403|33253|24
1624474030000|2021-06-23 18:47:10|33408.1|33258.1|33424.6|33274.6|33426.1|33276.1|33406.2|33256.2|25
1624474040000|2021-06-23 18:47:20|33423.8|33273.8|33433.3|33283.3|33434.1|33284.1|33419.1|33269.1|27
1624474050000|2021-06-23 18:47:30|33432.4|33282.4|33426.6|33276.6|33432.7|33282.7|33425.5|33275.5|24
1624474060000|2021-06-23 18:47:40|33428.1|33278.1|33427|33277|33429.1|33279.1|33423.9|33273.9|21
1624474070000|2021-06-23 18:47:50|33427.6|33277.6|33429.5|33279.5|33431.2|33281.2|33426.9|33276.9|17
1624474080000|2021-06-23 18:48:00|33429.9|33279.9|33429.2|33279.2|33430.4|33280.4|33428.4|33278.4|12
1624474090000|2021-06-23 18:48:10|33429.7|33279.7|33429.1|33279.1|33429.7|33279.7|33428.6|33278.6|7
1624474100000|2021-06-23 18:48:20|33429.5|33279.5|33426.6|33276.6|33429.5|33279.5|33425.7|33275.7|11
1624474110000|2021-06-23 18:48:30|33424.7|33274.7|33412.8|33262.8|33424.7|33274.7|33411|33261|20
1624474120000|2021-06-23 18:48:40|33413.2|33263.2|33409|33259|33414.1|33264.1|33405.2|33255.2|21
1624474130000|2021-06-23 18:48:50|33410.3|33260.3|33394.2|33244.2|33415.8|33265.8|33394.2|33244.2|28
1624474140000|2021-06-23 18:49:00|33403.2|33253.2|33394.4|33244.4|33411.7|33261.7|33394|33244|22
1624474150000|2021-06-23 18:49:10|33393.2|33243.2|33401.1|33251.1|33401.1|33251.1|33391.8|33241.8|20
1624474160000|2021-06-23 18:49:20|33400.9|33250.9|33381.2|33231.2|33402.9|33252.9|33381.2|33231.2|25
1624474170000|2021-06-23 18:49:30|33378.4|33228.4|33344.7|33194.7|33378.4|33228.4|33344.7|33194.7|22
1624474180000|2021-06-23 18:49:40|33355.9|33205.9|33363.8|33213.8|33367.3|33217.3|33349.1|33199.1|27
1624474190000|2021-06-23 18:49:50|33364|33214|33370.8|33220.8|33373.2|33223.2|33362.2|33212.2|24
1624474200000|2021-06-23 18:50:00|33370.9|33220.9|33361.8|33211.8|33373.4|33223.4|33359.7|33209.7|26
1624474210000|2021-06-23 18:50:10|33362.6|33212.6|33328.6|33178.6|33364.1|33214.1|33326.6|33176.6|22
1624474220000|2021-06-23 18:50:20|33330.3|33180.3|33286.8|33136.8|33331.3|33181.3|33286.8|33136.8|27
1624474230000|2021-06-23 18:50:30|33293|33143|33304.7|33154.7|33306.2|33156.2|33293|33143|28
1624474240000|2021-06-23 18:50:40|33306|33156|33316.3|33166.3|33316.3|33166.3|33306|33156|28
1624474250000|2021-06-23 18:50:50|33316.7|33166.7|33321.4|33171.4|33322.1|33172.1|33316.2|33166.2|15
1624474260000|2021-06-23 18:51:00|33321.3|33171.3|33327.6|33177.6|33327.7|33177.7|33320.5|33170.5|14
1624474270000|2021-06-23 18:51:10|33325.5|33175.5|33323.5|33173.5|33325.5|33175.5|33318.8|33168.8|15
1624474280000|2021-06-23 18:51:20|33325.9|33175.9|33326.5|33176.5|33331.3|33181.3|33324.9|33174.9|24
1624474290000|2021-06-23 18:51:30|33323.6|33173.6|33323.1|33173.1|33331.8|33181.8|33319|33169|25
1624474300000|2021-06-23 18:51:40|33327.5|33177.5|33333|33183|33333|33183|33327.5|33177.5|27
1624474310000|2021-06-23 18:51:50|33335|33185|33372.5|33222.5|33372.7|33222.7|33333.7|33183.7|27
1624474320000|2021-06-23 18:52:00|33373|33223|33389.4|33239.4|33389.4|33239.4|33365.8|33215.8|28
1624474330000|2021-06-23 18:52:10|33390.3|33240.3|33411.8|33261.8|33411.8|33261.8|33387.1|33237.1|28
1624474340000|2021-06-23 18:52:20|33412.9|33262.9|33414.9|33264.9|33428.1|33278.1|33412.9|33262.9|24
1624474350000|2021-06-23 18:52:30|33413.5|33263.5|33403.4|33253.4|33419.5|33269.5|33402.1|33252.1|29
1624474360000|2021-06-23 18:52:40|33403.7|33253.7|33394.3|33244.3|33403.7|33253.7|33388.9|33238.9|24
1624474370000|2021-06-23 18:52:50|33393.1|33243.1|33375.2|33225.2|33393.1|33243.1|33375.2|33225.2|25
1624474380000|2021-06-23 18:53:00|33375.3|33225.3|33360.7|33210.7|33375.8|33225.8|33360.7|33210.7|23
1624474390000|2021-06-23 18:53:10|33360.6|33210.6|33368.4|33218.4|33375.3|33225.3|33360.6|33210.6|27
1624474400000|2021-06-23 18:53:20|33364.5|33214.5|33373.2|33223.2|33382.6|33232.6|33362.2|33212.2|27
1624474410000|2021-06-23 18:53:30|33374|33224|33376.5|33226.5|33376.9|33226.9|33368.4|33218.4|25
1624474420000|2021-06-23 18:53:40|33378.6|33228.6|33381.3|33231.3|33389.8|33239.8|33378.6|33228.6|26
1624474430000|2021-06-23 18:53:50|33384|33234|33366.8|33216.8|33389|33239|33366.3|33216.3|27
1624474440000|2021-06-23 18:54:00|33366.6|33216.6|33362.2|33212.2|33367.8|33217.8|33359.9|33209.9|18
1624474450000|2021-06-23 18:54:10|33362.4|33212.4|33366.3|33216.3|33369.4|33219.4|33360.1|33210.1|21
1624474460000|2021-06-23 18:54:20|33366|33216|33367|33217|33367|33217|33365.9|33215.9|11
1624474470000|2021-06-23 18:54:30|33368.1|33218.1|33383.4|33233.4|33387.8|33237.8|33367.2|33217.2|21
1624474480000|2021-06-23 18:54:40|33384|33234|33389.3|33239.3|33389.6|33239.6|33381.9|33231.9|13
1624474490000|2021-06-23 18:54:50|33389.1|33239.1|33399.1|33249.1|33400.1|33250.1|33389.1|33239.1|22
1624474500000|2021-06-23 18:55:00|33399.2|33249.2|33404.4|33254.4|33404.6|33254.6|33397.5|33247.5|15
1624474510000|2021-06-23 18:55:10|33404.9|33254.9|33417.4|33267.4|33418.9|33268.9|33404.5|33254.5|24
1624474520000|2021-06-23 18:55:20|33423.9|33273.9|33423.6|33273.6|33437.8|33287.8|33423.6|33273.6|22
1624474530000|2021-06-23 18:55:30|33425.3|33275.3|33413.6|33263.6|33427.4|33277.4|33413.6|33263.6|25
1624474540000|2021-06-23 18:55:40|33413.8|33263.8|33431|33281|33433.5|33283.5|33413.8|33263.8|27
1624474550000|2021-06-23 18:55:50|33432.1|33282.1|33432.3|33282.3|33433.2|33283.2|33432.1|33282.1|17
1624474560000|2021-06-23 18:56:00|33431.8|33281.8|33446.7|33296.7|33446.7|33296.7|33431.8|33281.8|15
1624474570000|2021-06-23 18:56:10|33446.4|33296.4|33471.4|33321.4|33471.4|33321.4|33446.4|33296.4|26
1624474580000|2021-06-23 18:56:20|33472.7|33322.7|33481.7|33331.7|33481.7|33331.7|33471.5|33321.5|20
1624474590000|2021-06-23 18:56:30|33480.9|33330.9|33488|33338|33488.3|33338.3|33479.8|33329.8|16
1624474600000|2021-06-23 18:56:40|33488.5|33338.5|33475.7|33325.7|33488.7|33338.7|33475.7|33325.7|19
1624474610000|2021-06-23 18:56:50|33473.4|33323.4|33482.3|33332.3|33482.4|33332.4|33464.7|33314.7|24
1624474620000|2021-06-23 18:57:00|33483|33333|33463.3|33313.3|33484.1|33334.1|33462.5|33312.5|24
1624474630000|2021-06-23 18:57:10|33462.9|33312.9|33448.1|33298.1|33463.9|33313.9|33443.9|33293.9|23
1624474640000|2021-06-23 18:57:20|33445|33295|33453.1|33303.1|33453.1|33303.1|33434.1|33284.1|24
1624474650000|2021-06-23 18:57:30|33452.4|33302.4|33398.1|33248.1|33452.4|33302.4|33393.2|33243.2|27
1624474660000|2021-06-23 18:57:40|33398.9|33248.9|33411.4|33261.4|33411.7|33261.7|33398.3|33248.3|27
1624474670000|2021-06-23 18:57:50|33414.1|33264.1|33417.6|33267.6|33418|33268|33408.1|33258.1|25
1624474680000|2021-06-23 18:58:00|33418.9|33268.9|33415.5|33265.5|33422.9|33272.9|33414.9|33264.9|20
1624474690000|2021-06-23 18:58:10|33416|33266|33417.3|33267.3|33417.3|33267.3|33410.8|33260.8|23
1624474700000|2021-06-23 18:58:20|33417.1|33267.1|33405.4|33255.4|33417.6|33267.6|33404|33254|27
1624474710000|2021-06-23 18:58:30|33405.9|33255.9|33400.6|33250.6|33408.5|33258.5|33400.2|33250.2|27
1624474720000|2021-06-23 18:58:40|33399.1|33249.1|33393.3|33243.3|33401.2|33251.2|33392.6|33242.6|25
1624474730000|2021-06-23 18:58:50|33393.4|33243.4|33341|33191|33396.5|33246.5|33341|33191|29
1624474740000|2021-06-23 18:59:00|33340|33190|33324.6|33174.6|33344.1|33194.1|33321.7|33171.7|27
1624474750000|2021-06-23 18:59:10|33324.1|33174.1|33337.5|33187.5|33345.4|33195.4|33318.4|33168.4|26
1624474760000|2021-06-23 18:59:20|33339.9|33189.9|33324.7|33174.7|33341.1|33191.1|33324.7|33174.7|24
1624474770000|2021-06-23 18:59:30|33322.3|33172.3|33312.7|33162.7|33330.7|33180.7|33312.7|33162.7|24
1624474780000|2021-06-23 18:59:40|33315.4|33165.4|33369.1|33219.1|33369.1|33219.1|33314.2|33164.2|27
1624474790000|2021-06-23 18:59:50|33369.7|33219.7|33368.7|33218.7|33372.1|33222.1|33352.4|33202.4|27
1624474800000|2021-06-23 19:00:00|33369.7|33219.7|33388.4|33238.4|33388.4|33238.4|33365.8|33215.8|24
1624474810000|2021-06-23 19:00:10|33391.9|33241.9|33416|33266|33416.3|33266.3|33391.9|33241.9|27
1624474820000|2021-06-23 19:00:20|33417.5|33267.5|33420.7|33270.7|33432.2|33282.2|33417.5|33267.5|24
1624474830000|2021-06-23 19:00:30|33420.6|33270.6|33435.3|33285.3|33438.1|33288.1|33417.6|33267.6|22
1624474840000|2021-06-23 19:00:40|33435.9|33285.9|33419.1|33269.1|33435.9|33285.9|33413.1|33263.1|26
1624474850000|2021-06-23 19:00:50|33422.5|33272.5|33405.3|33255.3|33423|33273|33399.8|33249.8|26
1624474860000|2021-06-23 19:01:00|33404.9|33254.9|33396.2|33246.2|33404.9|33254.9|33388.2|33238.2|29
1624474870000|2021-06-23 19:01:10|33396.1|33246.1|33414.4|33264.4|33414.4|33264.4|33394.5|33244.5|20
1624474880000|2021-06-23 19:01:20|33414.5|33264.5|33407.7|33257.7|33416.7|33266.7|33406|33256|19
1624474890000|2021-06-23 19:01:30|33407.3|33257.3|33399.4|33249.4|33407.3|33257.3|33399.2|33249.2|16
1624474900000|2021-06-23 19:01:40|33399.1|33249.1|33412|33262|33412.3|33262.3|33398.6|33248.6|22
1624474910000|2021-06-23 19:01:50|33411.6|33261.6|33421.3|33271.3|33421.5|33271.5|33411.6|33261.6|24
1624474920000|2021-06-23 19:02:00|33422.6|33272.6|33417.8|33267.8|33422.6|33272.6|33411.8|33261.8|22
1624474930000|2021-06-23 19:02:10|33417.7|33267.7|33441.9|33291.9|33441.9|33291.9|33417.7|33267.7|20
1624474940000|2021-06-23 19:02:20|33441.8|33291.8|33428.7|33278.7|33442.1|33292.1|33428.7|33278.7|21
1624474950000|2021-06-23 19:02:30|33428|33278|33412|33262|33431.4|33281.4|33412|33262|15
1624474960000|2021-06-23 19:02:40|33412.2|33262.2|33427.6|33277.6|33427.6|33277.6|33411.3|33261.3|19
1624474970000|2021-06-23 19:02:50|33428.6|33278.6|33430.7|33280.7|33433.1|33283.1|33427.9|33277.9|24
1624474980000|2021-06-23 19:03:00|33431.5|33281.5|33428.3|33278.3|33431.5|33281.5|33420.9|33270.9|27
1624474990000|2021-06-23 19:03:10|33428.7|33278.7|33434.2|33284.2|33436.9|33286.9|33422.8|33272.8|24
1624475000000|2021-06-23 19:03:20|33433.6|33283.6|33436.9|33286.9|33441.3|33291.3|33433.6|33283.6|16
1624475010000|2021-06-23 19:03:30|33437|33287|33448.8|33298.8|33450|33300|33437|33287|23
1624475020000|2021-06-23 19:03:40|33448.3|33298.3|33442.5|33292.5|33448.3|33298.3|33437.7|33287.7|27
1624475030000|2021-06-23 19:03:50|33444.6|33294.6|33446.1|33296.1|33456.2|33306.2|33444.6|33294.6|29
1624475040000|2021-06-23 19:04:00|33447|33297|33453.1|33303.1|33457.7|33307.7|33447|33297|27
1624475050000|2021-06-23 19:04:10|33454|33304|33454.9|33304.9|33461.3|33311.3|33453.6|33303.6|23
1624475060000|2021-06-23 19:04:20|33455.1|33305.1|33463.6|33313.6|33479.4|33329.4|33455.1|33305.1|26
1624475070000|2021-06-23 19:04:30|33462.9|33312.9|33443.3|33293.3|33462.9|33312.9|33443.2|33293.2|29
1624475080000|2021-06-23 19:04:40|33443.5|33293.5|33436.8|33286.8|33443.5|33293.5|33425.6|33275.6|24
1624475090000|2021-06-23 19:04:50|33437|33287|33454.4|33304.4|33454.9|33304.9|33437|33287|28
1624475100000|2021-06-23 19:05:00|33456.6|33306.6|33468.3|33318.3|33468.8|33318.8|33454.5|33304.5|24
1624475110000|2021-06-23 19:05:10|33468.6|33318.6|33482.8|33332.8|33487.2|33337.2|33467.4|33317.4|18
1624475120000|2021-06-23 19:05:20|33479.1|33329.1|33502.2|33352.2|33502.2|33352.2|33479.1|33329.1|25
1624475130000|2021-06-23 19:05:30|33509.5|33359.5|33512.5|33362.5|33515|33365|33505.5|33355.5|26
1624475140000|2021-06-23 19:05:40|33513.3|33363.3|33492.9|33342.9|33513.3|33363.3|33492.9|33342.9|27
1624475150000|2021-06-23 19:05:50|33494.1|33344.1|33514.2|33364.2|33514.3|33364.3|33494.1|33344.1|26
1624475160000|2021-06-23 19:06:00|33514.6|33364.6|33520.3|33370.3|33521.3|33371.3|33508.6|33358.6|23
1624475170000|2021-06-23 19:06:10|33520.9|33370.9|33530.6|33380.6|33537.9|33387.9|33520.9|33370.9|26
1624475180000|2021-06-23 19:06:20|33530.8|33380.8|33533.8|33383.8|33535.8|33385.8|33527.8|33377.8|23
1624475190000|2021-06-23 19:06:30|33533.7|33383.7|33533.8|33383.8|33534|33384|33532.2|33382.2|15
1624475200000|2021-06-23 19:06:40|33531.8|33381.8|33541.9|33391.9|33546|33396|33531.2|33381.2|22
1624475210000|2021-06-23 19:06:50|33541.1|33391.1|33541.4|33391.4|33545.5|33395.5|33541|33391|25
1624475220000|2021-06-23 19:07:00|33538.9|33388.9|33520|33370|33538.9|33388.9|33519.3|33369.3|26
1624475230000|2021-06-23 19:07:10|33520.2|33370.2|33516.4|33366.4|33520.2|33370.2|33504.2|33354.2|22
1624475240000|2021-06-23 19:07:20|33513.6|33363.6|33507.4|33357.4|33513.6|33363.6|33503.7|33353.7|26
1624475250000|2021-06-23 19:07:30|33508.3|33358.3|33487.2|33337.2|33508.3|33358.3|33482.6|33332.6|25
1624475260000|2021-06-23 19:07:40|33488.4|33338.4|33501.7|33351.7|33501.9|33351.9|33488.4|33338.4|25
1624475270000|2021-06-23 19:07:50|33501.9|33351.9|33496.6|33346.6|33503.1|33353.1|33494.4|33344.4|21
1624475280000|2021-06-23 19:08:00|33496|33346|33461.6|33311.6|33496|33346|33458|33308|27
1624475290000|2021-06-23 19:08:10|33461.9|33311.9|33458.6|33308.6|33467.2|33317.2|33448.9|33298.9|27
1624475300000|2021-06-23 19:08:20|33459.6|33309.6|33451.6|33301.6|33461.1|33311.1|33440.9|33290.9|25
1624475310000|2021-06-23 19:08:30|33451.9|33301.9|33455.3|33305.3|33460|33310|33440.8|33290.8|27
1624475320000|2021-06-23 19:08:40|33455.7|33305.7|33469.2|33319.2|33470.8|33320.8|33455.6|33305.6|22
1624475330000|2021-06-23 19:08:50|33468.8|33318.8|33486.3|33336.3|33486.3|33336.3|33468.8|33318.8|23
1624475340000|2021-06-23 19:09:00|33486.8|33336.8|33499.6|33349.6|33504.5|33354.5|33481.4|33331.4|26
1624475350000|2021-06-23 19:09:10|33500.8|33350.8|33522.9|33372.9|33522.9|33372.9|33500.8|33350.8|25
1624475360000|2021-06-23 19:09:20|33522.4|33372.4|33524.8|33374.8|33527.6|33377.6|33520.4|33370.4|22
1624475370000|2021-06-23 19:09:30|33522.5|33372.5|33515.2|33365.2|33522.7|33372.7|33507.6|33357.6|18
1624475380000|2021-06-23 19:09:40|33515.1|33365.1|33505|33355|33516.2|33366.2|33505|33355|18
1624475390000|2021-06-23 19:09:50|33504.8|33354.8|33488|33338|33508.2|33358.2|33488|33338|25
1624475400000|2021-06-23 19:10:00|33490.9|33340.9|33499.6|33349.6|33504|33354|33490.8|33340.8|26
1624475410000|2021-06-23 19:10:10|33498.9|33348.9|33485.1|33335.1|33504.7|33354.7|33485.1|33335.1|24
1624475420000|2021-06-23 19:10:20|33485|33335|33464.3|33314.3|33485|33335|33464.3|33314.3|24
1624475430000|2021-06-23 19:10:30|33464.4|33314.4|33452.5|33302.5|33468.7|33318.7|33452.5|33302.5|26
1624475440000|2021-06-23 19:10:40|33451.8|33301.8|33447.4|33297.4|33462|33312|33447.4|33297.4|25
1624475450000|2021-06-23 19:10:50|33446.8|33296.8|33450.9|33300.9|33457.9|33307.9|33445.6|33295.6|26
1624475460000|2021-06-23 19:11:00|33451.2|33301.2|33462.2|33312.2|33467.5|33317.5|33451.2|33301.2|19
1624475470000|2021-06-23 19:11:10|33462.1|33312.1|33474.2|33324.2|33475.7|33325.7|33462.1|33312.1|20
1624475480000|2021-06-23 19:11:20|33474|33324|33479.7|33329.7|33479.7|33329.7|33465.3|33315.3|18
1624475490000|2021-06-23 19:11:30|33480.3|33330.3|33496.9|33346.9|33496.9|33346.9|33480.3|33330.3|25
1624475500000|2021-06-23 19:11:40|33495.5|33345.5|33502.1|33352.1|33504.7|33354.7|33487.5|33337.5|24
1624475510000|2021-06-23 19:11:50|33502.5|33352.5|33510|33360|33518.8|33368.8|33502.5|33352.5|26
1624475520000|2021-06-23 19:12:00|33511|33361|33506.6|33356.6|33511|33361|33502.4|33352.4|18
1624475530000|2021-06-23 19:12:10|33507.4|33357.4|33496.5|33346.5|33507.4|33357.4|33492.8|33342.8|24
1624475540000|2021-06-23 19:12:20|33495.4|33345.4|33507.6|33357.6|33507.6|33357.6|33495|33345|25
1624475550000|2021-06-23 19:12:30|33507.5|33357.5|33481.8|33331.8|33507.6|33357.6|33481.8|33331.8|24
1624475560000|2021-06-23 19:12:40|33482|33332|33468.5|33318.5|33491.1|33341.1|33467.1|33317.1|24
1624475570000|2021-06-23 19:12:50|33468.6|33318.6|33482|33332|33482|33332|33461.5|33311.5|27
1624475580000|2021-06-23 19:13:00|33482.7|33332.7|33491.4|33341.4|33492|33342|33477.1|33327.1|19
1624475590000|2021-06-23 19:13:10|33491.6|33341.6|33492.2|33342.2|33495.1|33345.1|33488.2|33338.2|19
1624475600000|2021-06-23 19:13:20|33490.6|33340.6|33487.8|33337.8|33491.7|33341.7|33484.1|33334.1|17
1624475610000|2021-06-23 19:13:30|33489.6|33339.6|33487.2|33337.2|33493.2|33343.2|33487.2|33337.2|17
1624475620000|2021-06-23 19:13:40|33488.6|33338.6|33503|33353|33504.9|33354.9|33488.2|33338.2|17
1624475630000|2021-06-23 19:13:50|33497.6|33347.6|33502|33352|33503.3|33353.3|33496.9|33346.9|20
1624475640000|2021-06-23 19:14:00|33501|33351|33503.3|33353.3|33504.7|33354.7|33500.2|33350.2|17
1624475650000|2021-06-23 19:14:10|33501.5|33351.5|33518.4|33368.4|33518.4|33368.4|33498.7|33348.7|23
1624475660000|2021-06-23 19:14:20|33516.8|33366.8|33517.8|33367.8|33527.5|33377.5|33516.8|33366.8|10
1624475670000|2021-06-23 19:14:30|33517|33367|33517.3|33367.3|33519.6|33369.6|33510.8|33360.8|22
1624475680000|2021-06-23 19:14:40|33517.4|33367.4|33521|33371|33524.4|33374.4|33517.1|33367.1|19
1624475690000|2021-06-23 19:14:50|33521.3|33371.3|33532.1|33382.1|33532.8|33382.8|33520|33370|25
1624475700000|2021-06-23 19:15:00|33531.4|33381.4|33529.2|33379.2|33531.7|33381.7|33529.1|33379.1|21
1624475710000|2021-06-23 19:15:10|33529.1|33379.1|33520.9|33370.9|33530.9|33380.9|33517.4|33367.4|26
1624475720000|2021-06-23 19:15:20|33518.4|33368.4|33516.2|33366.2|33524.6|33374.6|33516.1|33366.1|23
1624475730000|2021-06-23 19:15:30|33515.9|33365.9|33521.2|33371.2|33522.2|33372.2|33515.9|33365.9|22
1624475740000|2021-06-23 19:15:40|33520.5|33370.5|33522.7|33372.7|33524|33374|33519.3|33369.3|19
1624475750000|2021-06-23 19:15:50|33522.6|33372.6|33530.2|33380.2|33531.3|33381.3|33521.9|33371.9|22
1624475760000|2021-06-23 19:16:00|33530.6|33380.6|33529.9|33379.9|33531.7|33381.7|33526.9|33376.9|15
1624475770000|2021-06-23 19:16:10|33529.3|33379.3|33543.1|33393.1|33543.3|33393.3|33529.3|33379.3|14
1624475780000|2021-06-23 19:16:20|33549.3|33399.3|33565|33415|33565.4|33415.4|33542.7|33392.7|25
1624475790000|2021-06-23 19:16:30|33566|33416|33577.7|33427.7|33579.2|33429.2|33561.2|33411.2|28
1624475800000|2021-06-23 19:16:40|33580|33430|33615|33465|33615|33465|33580|33430|28
1624475810000|2021-06-23 19:16:50|33616.9|33466.9|33612.7|33462.7|33626.3|33476.3|33612.5|33462.5|27
1624475820000|2021-06-23 19:17:00|33614|33464|33591.7|33441.7|33616|33466|33591.7|33441.7|22
1624475830000|2021-06-23 19:17:10|33598.8|33448.8|33591.6|33441.6|33600.8|33450.8|33590.2|33440.2|21
1624475840000|2021-06-23 19:17:20|33591.1|33441.1|33580.9|33430.9|33591.5|33441.5|33575.1|33425.1|27
1624475850000|2021-06-23 19:17:30|33579.3|33429.3|33574.2|33424.2|33581|33431|33574|33424|25
1624475860000|2021-06-23 19:17:40|33574.3|33424.3|33575.5|33425.5|33580.7|33430.7|33571.9|33421.9|21
1624475870000|2021-06-23 19:17:50|33579.7|33429.7|33596.3|33446.3|33609.3|33459.3|33579.7|33429.7|25
1624475880000|2021-06-23 19:18:00|33596.6|33446.6|33587.6|33437.6|33599.1|33449.1|33577.9|33427.9|27
1624475890000|2021-06-23 19:18:10|33587.7|33437.7|33583.5|33433.5|33587.7|33437.7|33577.1|33427.1|26
1624475900000|2021-06-23 19:18:20|33584.1|33434.1|33577.2|33427.2|33584.1|33434.1|33575.8|33425.8|22
1624475910000|2021-06-23 19:18:30|33576.9|33426.9|33576.9|33426.9|33578|33428|33575.8|33425.8|16
1624475920000|2021-06-23 19:18:40|33577|33427|33578.2|33428.2|33588.7|33438.7|33573.8|33423.8|26
1624475930000|2021-06-23 19:18:50|33576.5|33426.5|33574.8|33424.8|33577.8|33427.8|33572.7|33422.7|14
1624475940000|2021-06-23 19:19:00|33575|33425|33560.4|33410.4|33575|33425|33557.2|33407.2|22
1624475950000|2021-06-23 19:19:10|33560.7|33410.7|33542|33392|33560.7|33410.7|33542|33392|25
1624475960000|2021-06-23 19:19:20|33541.7|33391.7|33540|33390|33543.5|33393.5|33530.3|33380.3|23
1624475970000|2021-06-23 19:19:30|33539.8|33389.8|33550.6|33400.6|33551.1|33401.1|33539.3|33389.3|23
1624475980000|2021-06-23 19:19:40|33549.8|33399.8|33555.7|33405.7|33555.7|33405.7|33549.5|33399.5|14
1624475990000|2021-06-23 19:19:50|33556.6|33406.6|33569.8|33419.8|33569.8|33419.8|33555.4|33405.4|22
1624476000000|2021-06-23 19:20:00|33569.5|33419.5|33556.8|33406.8|33569.5|33419.5|33550.1|33400.1|24
1624476010000|2021-06-23 19:20:10|33557.8|33407.8|33537.1|33387.1|33558.1|33408.1|33537.1|33387.1|21
1624476020000|2021-06-23 19:20:20|33537|33387|33528.2|33378.2|33537|33387|33527.7|33377.7|24
1624476030000|2021-06-23 19:20:30|33528.1|33378.1|33526.7|33376.7|33528.2|33378.2|33526|33376|13
1624476040000|2021-06-23 19:20:40|33527.1|33377.1|33526.4|33376.4|33527.6|33377.6|33526.3|33376.3|12
1624476050000|2021-06-23 19:20:50|33525.1|33375.1|33506.2|33356.2|33528.2|33378.2|33506.2|33356.2|18
1624476060000|2021-06-23 19:21:00|33509.1|33359.1|33493.3|33343.3|33514|33364|33491.9|33341.9|22
1624476070000|2021-06-23 19:21:10|33492|33342|33478.2|33328.2|33492|33342|33476|33326|26
1624476080000|2021-06-23 19:21:20|33479.8|33329.8|33476.2|33326.2|33479.8|33329.8|33476|33326|24
1624476090000|2021-06-23 19:21:30|33476.6|33326.6|33480.6|33330.6|33480.6|33330.6|33476|33326|15
1624476100000|2021-06-23 19:21:40|33480.8|33330.8|33477.3|33327.3|33491.9|33341.9|33477.3|33327.3|29
1624476110000|2021-06-23 19:21:50|33477.2|33327.2|33470.4|33320.4|33479.1|33329.1|33465.9|33315.9|23
1624476120000|2021-06-23 19:22:00|33467.5|33317.5|33469.8|33319.8|33470.4|33320.4|33467.5|33317.5|24
1624476130000|2021-06-23 19:22:10|33470.2|33320.2|33465|33315|33470.2|33320.2|33463.7|33313.7|26
1624476140000|2021-06-23 19:22:20|33463.8|33313.8|33467.4|33317.4|33467.4|33317.4|33463.8|33313.8|17
1624476150000|2021-06-23 19:22:30|33466.4|33316.4|33458.3|33308.3|33466.4|33316.4|33457.3|33307.3|16
1624476160000|2021-06-23 19:22:40|33457.6|33307.6|33449.5|33299.5|33459.2|33309.2|33449.5|33299.5|23
1624476170000|2021-06-23 19:22:50|33448.9|33298.9|33445.7|33295.7|33449.9|33299.9|33443.8|33293.8|20
1624476180000|2021-06-23 19:23:00|33445.6|33295.6|33432.9|33282.9|33445.7|33295.7|33432.9|33282.9|23
1624476190000|2021-06-23 19:23:10|33432.2|33282.2|33432.3|33282.3|33439.8|33289.8|33431|33281|26
1624476200000|2021-06-23 19:23:20|33431.1|33281.1|33429.3|33279.3|33431.5|33281.5|33428|33278|25
1624476210000|2021-06-23 19:23:30|33428.7|33278.7|33426.4|33276.4|33435.3|33285.3|33426.4|33276.4|26
1624476220000|2021-06-23 19:23:40|33425.3|33275.3|33417.5|33267.5|33430.3|33280.3|33410.5|33260.5|27
1624476230000|2021-06-23 19:23:50|33416.5|33266.5|33414.9|33264.9|33416.5|33266.5|33407.1|33257.1|25
1624476240000|2021-06-23 19:24:00|33416.2|33266.2|33443|33293|33443|33293|33414.7|33264.7|25
1624476250000|2021-06-23 19:24:10|33443.8|33293.8|33445.7|33295.7|33459.8|33309.8|33443.8|33293.8|24
1624476260000|2021-06-23 19:24:20|33447|33297|33465|33315|33467.7|33317.7|33446.6|33296.6|21
1624476270000|2021-06-23 19:24:30|33449.8|33299.8|33455|33305|33455.8|33305.8|33444.7|33294.7|25
1624476280000|2021-06-23 19:24:40|33455.6|33305.6|33466|33316|33466|33316|33451|33301|28
1624476290000|2021-06-23 19:24:50|33465.1|33315.1|33468.3|33318.3|33469.8|33319.8|33457.1|33307.1|25
1624476300000|2021-06-23 19:25:00|33467.7|33317.7|33456.6|33306.6|33467.7|33317.7|33455.3|33305.3|26
1624476310000|2021-06-23 19:25:10|33458|33308|33457.2|33307.2|33459.9|33309.9|33455.9|33305.9|24
1624476320000|2021-06-23 19:25:20|33457.8|33307.8|33468.8|33318.8|33469.2|33319.2|33457.4|33307.4|26
1624476330000|2021-06-23 19:25:30|33467.2|33317.2|33462.2|33312.2|33468.6|33318.6|33462.2|33312.2|24
1624476340000|2021-06-23 19:25:40|33462.7|33312.7|33465.3|33315.3|33465.5|33315.5|33462.7|33312.7|24
1624476350000|2021-06-23 19:25:50|33465.9|33315.9|33468.6|33318.6|33472|33322|33465.5|33315.5|19
1624476360000|2021-06-23 19:26:00|33469|33319|33471.2|33321.2|33471.2|33321.2|33464.2|33314.2|26
1624476370000|2021-06-23 19:26:10|33472.9|33322.9|33477.9|33327.9|33477.9|33327.9|33468.4|33318.4|23
1624476380000|2021-06-23 19:26:20|33478.9|33328.9|33491.6|33341.6|33491.6|33341.6|33478.2|33328.2|25
1624476390000|2021-06-23 19:26:30|33492.4|33342.4|33486.5|33336.5|33493.6|33343.6|33486.3|33336.3|24
1624476400000|2021-06-23 19:26:40|33482.9|33332.9|33472.9|33322.9|33483.3|33333.3|33472.2|33322.2|29
1624476410000|2021-06-23 19:26:50|33473.7|33323.7|33488.6|33338.6|33488.7|33338.7|33473.7|33323.7|23
1624476420000|2021-06-23 19:27:00|33489.3|33339.3|33486.7|33336.7|33489.6|33339.6|33486.3|33336.3|26
1624476430000|2021-06-23 19:27:10|33487.3|33337.3|33486.4|33336.4|33487.7|33337.7|33486.4|33336.4|13
1624476440000|2021-06-23 19:27:20|33487.1|33337.1|33487.6|33337.6|33487.6|33337.6|33485.6|33335.6|11
1624476450000|2021-06-23 19:27:30|33487.1|33337.1|33486.8|33336.8|33487.7|33337.7|33485.9|33335.9|11
1624476460000|2021-06-23 19:27:40|33489.9|33339.9|33489.7|33339.7|33491.4|33341.4|33489.6|33339.6|13
1624476470000|2021-06-23 19:27:50|33488.9|33338.9|33474.1|33324.1|33488.9|33338.9|33474.1|33324.1|26
1624476480000|2021-06-23 19:28:00|33475.6|33325.6|33447.7|33297.7|33482.8|33332.8|33447.7|33297.7|22
1624476490000|2021-06-23 19:28:10|33447.9|33297.9|33417.5|33267.5|33449.9|33299.9|33417.5|33267.5|25
1624476500000|2021-06-23 19:28:20|33405.5|33255.5|33396.2|33246.2|33409.5|33259.5|33391.3|33241.3|28
1624476510000|2021-06-23 19:28:30|33390|33240|33387.8|33237.8|33390|33240|33370.4|33220.4|27
1624476520000|2021-06-23 19:28:40|33387.6|33237.6|33388.3|33238.3|33400.4|33250.4|33381.1|33231.1|25
1624476530000|2021-06-23 19:28:50|33388.7|33238.7|33379.2|33229.2|33388.7|33238.7|33376.8|33226.8|22
1624476540000|2021-06-23 19:29:00|33378.7|33228.7|33394.2|33244.2|33394.7|33244.7|33373|33223|23
1624476550000|2021-06-23 19:29:10|33394.1|33244.1|33388|33238|33395.1|33245.1|33388|33238|18
1624476560000|2021-06-23 19:29:20|33390.9|33240.9|33374.3|33224.3|33390.9|33240.9|33374.3|33224.3|21
1624476570000|2021-06-23 19:29:30|33374.2|33224.2|33374.7|33224.7|33376.7|33226.7|33373.3|33223.3|17
1624476580000|2021-06-23 19:29:40|33374.9|33224.9|33372.9|33222.9|33376.3|33226.3|33370.9|33220.9|23
1624476590000|2021-06-23 19:29:50|33359.9|33209.9|33346|33196|33359.9|33209.9|33343|33193|18
1624476600000|2021-06-23 19:30:00|33347.3|33197.3|33352.2|33202.2|33352.5|33202.5|33345|33195|22
1624476610000|2021-06-23 19:30:10|33352.3|33202.3|33374.2|33224.2|33379.6|33229.6|33352.3|33202.3|22
1624476620000|2021-06-23 19:30:20|33373|33223|33349.4|33199.4|33373|33223|33347|33197|24
1624476630000|2021-06-23 19:30:30|33346.1|33196.1|33333.6|33183.6|33353.5|33203.5|33331.2|33181.2|23
1624476640000|2021-06-23 19:30:40|33333.1|33183.1|33317.6|33167.6|33333.1|33183.1|33313.7|33163.7|25
1624476650000|2021-06-23 19:30:50|33318.2|33168.2|33310.1|33160.1|33318.7|33168.7|33300.7|33150.7|28
1624476660000|2021-06-23 19:31:00|33301.3|33151.3|33319.7|33169.7|33332.9|33182.9|33299.5|33149.5|28
1624476670000|2021-06-23 19:31:10|33323.2|33173.2|33344.5|33194.5|33345.6|33195.6|33323.1|33173.1|24
1624476680000|2021-06-23 19:31:20|33346.5|33196.5|33362|33212|33366.4|33216.4|33345.9|33195.9|26
1624476690000|2021-06-23 19:31:30|33361.5|33211.5|33370.4|33220.4|33370.4|33220.4|33361.5|33211.5|17
1624476700000|2021-06-23 19:31:40|33371.9|33221.9|33377.8|33227.8|33380.6|33230.6|33371.9|33221.9|22
1624476710000|2021-06-23 19:31:50|33379.1|33229.1|33371.9|33221.9|33383.7|33233.7|33371.3|33221.3|20
1624476720000|2021-06-23 19:32:00|33371.8|33221.8|33356.2|33206.2|33372.6|33222.6|33353.9|33203.9|25
1624476730000|2021-06-23 19:32:10|33355.9|33205.9|33358.3|33208.3|33358.8|33208.8|33353.5|33203.5|27
1624476740000|2021-06-23 19:32:20|33358.6|33208.6|33356.4|33206.4|33360.7|33210.7|33351.4|33201.4|23
1624476750000|2021-06-23 19:32:30|33356.2|33206.2|33361.7|33211.7|33362.5|33212.5|33348.4|33198.4|26
1624476760000|2021-06-23 19:32:40|33361.6|33211.6|33381|33231|33382.3|33232.3|33359.2|33209.2|24
1624476770000|2021-06-23 19:32:50|33380.4|33230.4|33386.9|33236.9|33386.9|33236.9|33380.4|33230.4|17
1624476780000|2021-06-23 19:33:00|33386.5|33236.5|33381.1|33231.1|33386.5|33236.5|33374|33224|22
1624476790000|2021-06-23 19:33:10|33380.4|33230.4|33387.6|33237.6|33403|33253|33378.4|33228.4|25
1624476800000|2021-06-23 19:33:20|33394.5|33244.5|33372.7|33222.7|33394.5|33244.5|33371|33221|28
1624476810000|2021-06-23 19:33:30|33373.2|33223.2|33378.7|33228.7|33382|33232|33372.9|33222.9|24
1624476820000|2021-06-23 19:33:40|33378.2|33228.2|33378.7|33228.7|33379.3|33229.3|33377.3|33227.3|22
1624476830000|2021-06-23 19:33:50|33378.4|33228.4|33369.1|33219.1|33378.7|33228.7|33365.8|33215.8|22
1624476840000|2021-06-23 19:34:00|33369.4|33219.4|33364.1|33214.1|33369.4|33219.4|33363.2|33213.2|18
1624476850000|2021-06-23 19:34:10|33361|33211|33350.7|33200.7|33364.5|33214.5|33348.3|33198.3|25
1624476860000|2021-06-23 19:34:20|33349.7|33199.7|33356.1|33206.1|33356.1|33206.1|33347.5|33197.5|24
1624476870000|2021-06-23 19:34:30|33356.6|33206.6|33344.4|33194.4|33356.9|33206.9|33343.1|33193.1|26
1624476880000|2021-06-23 19:34:40|33343.9|33193.9|33340.4|33190.4|33343.9|33193.9|33334.9|33184.9|25
1624476890000|2021-06-23 19:34:50|33340.2|33190.2|33340.8|33190.8|33342.4|33192.4|33335.2|33185.2|16
1624476900000|2021-06-23 19:35:00|33340.2|33190.2|33335.8|33185.8|33341.3|33191.3|33331.7|33181.7|25
1624476910000|2021-06-23 19:35:10|33335.7|33185.7|33335.2|33185.2|33337.9|33187.9|33330.4|33180.4|24
1624476920000|2021-06-23 19:35:20|33334.1|33184.1|33333.6|33183.6|33338.3|33188.3|33332.4|33182.4|22
1624476930000|2021-06-23 19:35:30|33334|33184|33344.9|33194.9|33344.9|33194.9|33334|33184|20
1624476940000|2021-06-23 19:35:40|33344.6|33194.6|33360.7|33210.7|33361.7|33211.7|33344.6|33194.6|24
1624476950000|2021-06-23 19:35:50|33360.5|33210.5|33351.3|33201.3|33362|33212|33349.7|33199.7|22
1624476960000|2021-06-23 19:36:00|33351.4|33201.4|33362.5|33212.5|33363.4|33213.4|33350.6|33200.6|25
1624476970000|2021-06-23 19:36:10|33361.7|33211.7|33365.1|33215.1|33370.6|33220.6|33361.7|33211.7|25
1624476980000|2021-06-23 19:36:20|33365|33215|33346.5|33196.5|33365|33215|33344.1|33194.1|20
1624476990000|2021-06-23 19:36:30|33346.3|33196.3|33328.6|33178.6|33346.3|33196.3|33328.6|33178.6|25
1624477000000|2021-06-23 19:36:40|33328.7|33178.7|33390.7|33240.7|33399.7|33249.7|33328.4|33178.4|28
1624477010000|2021-06-23 19:36:50|33396.7|33246.7|33357.8|33207.8|33406|33256|33357.4|33207.4|26
1624477020000|2021-06-23 19:37:00|33357|33207|33361.7|33211.7|33362.7|33212.7|33348.8|33198.8|23
1624477030000|2021-06-23 19:37:10|33362.1|33212.1|33392.4|33242.4|33392.5|33242.5|33361.1|33211.1|22
1624477040000|2021-06-23 19:37:20|33383.5|33233.5|33411.1|33261.1|33413.1|33263.1|33383.5|33233.5|27
1624477050000|2021-06-23 19:37:30|33391.1|33241.1|33387.7|33237.7|33408.1|33258.1|33387.6|33237.6|26
1624477060000|2021-06-23 19:37:40|33384.9|33234.9|33421.8|33271.8|33422.4|33272.4|33384.9|33234.9|26
1624477070000|2021-06-23 19:37:50|33423.4|33273.4|33386.3|33236.3|33423.8|33273.8|33386.3|33236.3|26
1624477080000|2021-06-23 19:38:00|33387.8|33237.8|33380.1|33230.1|33390|33240|33379.2|33229.2|29
1624477090000|2021-06-23 19:38:10|33380.6|33230.6|33380|33230|33386.4|33236.4|33379.5|33229.5|27
1624477100000|2021-06-23 19:38:20|33381.9|33231.9|33349.2|33199.2|33381.9|33231.9|33349.2|33199.2|27
1624477110000|2021-06-23 19:38:30|33362|33212|33347.9|33197.9|33362|33212|33347.7|33197.7|24
1624477120000|2021-06-23 19:38:40|33347.8|33197.8|33359.8|33209.8|33362.6|33212.6|33345.7|33195.7|27
1624477130000|2021-06-23 19:38:50|33361.6|33211.6|33350.3|33200.3|33368.7|33218.7|33350.3|33200.3|23
1624477140000|2021-06-23 19:39:00|33352.2|33202.2|33336.7|33186.7|33354.7|33204.7|33336.7|33186.7|25
1624477150000|2021-06-23 19:39:10|33344.3|33194.3|33344.1|33194.1|33347.8|33197.8|33336.8|33186.8|25
1624477160000|2021-06-23 19:39:20|33342.5|33192.5|33338.7|33188.7|33343.3|33193.3|33337.1|33187.1|16
1624477170000|2021-06-23 19:39:30|33338.1|33188.1|33337.9|33187.9|33341.5|33191.5|33337.2|33187.2|16
1624477180000|2021-06-23 19:39:40|33337.7|33187.7|33334.8|33184.8|33338.1|33188.1|33332.2|33182.2|22
1624477190000|2021-06-23 19:39:50|33334.4|33184.4|33335|33185|33338.9|33188.9|33333.2|33183.2|24
1624477200000|2021-06-23 19:40:00|33335.4|33185.4|33350.6|33200.6|33350.6|33200.6|33335.4|33185.4|23
1624477210000|2021-06-23 19:40:10|33351.2|33201.2|33369.5|33219.5|33374.6|33224.6|33351.2|33201.2|26
1624477220000|2021-06-23 19:40:20|33368.8|33218.8|33379.4|33229.4|33379.4|33229.4|33368.8|33218.8|21
1624477230000|2021-06-23 19:40:30|33387.7|33237.7|33387.3|33237.3|33387.7|33237.7|33379.2|33229.2|27
1624477240000|2021-06-23 19:40:40|33387.4|33237.4|33382.7|33232.7|33389.1|33239.1|33379.7|33229.7|25
1624477250000|2021-06-23 19:40:50|33381.5|33231.5|33388.1|33238.1|33388.1|33238.1|33376|33226|27
1624477260000|2021-06-23 19:41:00|33388|33238|33383.5|33233.5|33388|33238|33377.4|33227.4|23
1624477270000|2021-06-23 19:41:10|33384|33234|33379.1|33229.1|33384|33234|33370.7|33220.7|21
1624477280000|2021-06-23 19:41:20|33379|33229|33368.1|33218.1|33379|33229|33368.1|33218.1|23
1624477290000|2021-06-23 19:41:30|33360.6|33210.6|33350.9|33200.9|33361.2|33211.2|33348.1|33198.1|20
1624477300000|2021-06-23 19:41:40|33350.2|33200.2|33364.5|33214.5|33366.8|33216.8|33349.7|33199.7|25
1624477310000|2021-06-23 19:41:50|33366.3|33216.3|33365.2|33215.2|33373.7|33223.7|33362.7|33212.7|26
1624477320000|2021-06-23 19:42:00|33364.2|33214.2|33358.7|33208.7|33364.3|33214.3|33357.7|33207.7|19
1624477330000|2021-06-23 19:42:10|33357.9|33207.9|33348|33198|33362|33212|33348|33198|20
1624477340000|2021-06-23 19:42:20|33345.9|33195.9|33347|33197|33348.8|33198.8|33345.8|33195.8|19
1624477350000|2021-06-23 19:42:30|33347.4|33197.4|33346.6|33196.6|33353.8|33203.8|33345.3|33195.3|23
1624477360000|2021-06-23 19:42:40|33345.7|33195.7|33345.5|33195.5|33347.4|33197.4|33344.7|33194.7|14
1624477370000|2021-06-23 19:42:50|33345.4|33195.4|33351.9|33201.9|33351.9|33201.9|33344.6|33194.6|14
1624477380000|2021-06-23 19:43:00|33352|33202|33342.7|33192.7|33354.7|33204.7|33342|33192|22
1624477390000|2021-06-23 19:43:10|33342.5|33192.5|33333.2|33183.2|33345.6|33195.6|33332.8|33182.8|21
1624477400000|2021-06-23 19:43:20|33332.4|33182.4|33336.4|33186.4|33338.6|33188.6|33332.4|33182.4|26
1624477410000|2021-06-23 19:43:30|33336.7|33186.7|33324.3|33174.3|33336.7|33186.7|33324.3|33174.3|25
1624477420000|2021-06-23 19:43:40|33324.6|33174.6|33316.5|33166.5|33327.4|33177.4|33315.6|33165.6|26
1624477430000|2021-06-23 19:43:50|33314.3|33164.3|33310.1|33160.1|33327.8|33177.8|33308.5|33158.5|23
1624477440000|2021-06-23 19:44:00|33312.4|33162.4|33309.2|33159.2|33317.8|33167.8|33309.2|33159.2|17
1624477450000|2021-06-23 19:44:10|33309.1|33159.1|33308.5|33158.5|33309.3|33159.3|33305.8|33155.8|13
1624477460000|2021-06-23 19:44:20|33306.1|33156.1|33300.5|33150.5|33310.7|33160.7|33300.5|33150.5|24
1624477470000|2021-06-23 19:44:30|33300.3|33150.3|33276|33126|33300.3|33150.3|33274.2|33124.2|20
1624477480000|2021-06-23 19:44:40|33273.6|33123.6|33273.7|33123.7|33280.3|33130.3|33264.5|33114.5|26
1624477490000|2021-06-23 19:44:50|33276.8|33126.8|33278|33128|33280.2|33130.2|33273.9|33123.9|20
1624477500000|2021-06-23 19:45:00|33278.9|33128.9|33279.9|33129.9|33284.9|33134.9|33274.1|33124.1|25
1624477510000|2021-06-23 19:45:10|33280|33130|33292.2|33142.2|33292.2|33142.2|33279.1|33129.1|20
1624477520000|2021-06-23 19:45:20|33291.3|33141.3|33291.4|33141.4|33292.2|33142.2|33284|33134|19
1624477530000|2021-06-23 19:45:30|33291.8|33141.8|33283.7|33133.7|33291.8|33141.8|33280.1|33130.1|20
1624477540000|2021-06-23 19:45:40|33282.1|33132.1|33277.1|33127.1|33283.7|33133.7|33270.7|33120.7|21
1624477550000|2021-06-23 19:45:50|33276.7|33126.7|33261.8|33111.8|33276.7|33126.7|33260|33110|21
1624477560000|2021-06-23 19:46:00|33262.9|33112.9|33270.4|33120.4|33270.4|33120.4|33257.4|33107.4|16
1624477570000|2021-06-23 19:46:10|33267.9|33117.9|33283.8|33133.8|33288.3|33138.3|33266.5|33116.5|26
1624477580000|2021-06-23 19:46:20|33284|33134|33272.9|33122.9|33284|33134|33272.9|33122.9|17
1624477590000|2021-06-23 19:46:30|33271.6|33121.6|33253.6|33103.6|33272.7|33122.7|33253.6|33103.6|21
1624477600000|2021-06-23 19:46:40|33255.5|33105.5|33236.5|33086.5|33259|33109|33236.5|33086.5|27
1624477610000|2021-06-23 19:46:50|33235.9|33085.9|33226.5|33076.5|33236.6|33086.6|33226.2|33076.2|29
1624477620000|2021-06-23 19:47:00|33228.1|33078.1|33203.3|33053.3|33229.6|33079.6|33201.2|33051.2|27
1624477630000|2021-06-23 19:47:10|33200.2|33050.2|33203.8|33053.8|33205.5|33055.5|33193.7|33043.7|26
1624477640000|2021-06-23 19:47:20|33205.8|33055.8|33222.4|33072.4|33222.4|33072.4|33203.4|33053.4|25
1624477650000|2021-06-23 19:47:30|33223.1|33073.1|33201.6|33051.6|33224.3|33074.3|33200.6|33050.6|26
1624477660000|2021-06-23 19:47:40|33201.4|33051.4|33197.1|33047.1|33201.4|33051.4|33197.1|33047.1|13
1624477670000|2021-06-23 19:47:50|33197|33047|33190.2|33040.2|33200.4|33050.4|33190.2|33040.2|24
1624477680000|2021-06-23 19:48:00|33189.5|33039.5|33205.3|33055.3|33205.3|33055.3|33189.5|33039.5|19
1624477690000|2021-06-23 19:48:10|33203.7|33053.7|33193.8|33043.8|33215.5|33065.5|33193|33043|27
1624477700000|2021-06-23 19:48:20|33193.2|33043.2|33187.5|33037.5|33193.2|33043.2|33185.9|33035.9|24
1624477710000|2021-06-23 19:48:30|33187.4|33037.4|33181.8|33031.8|33188.3|33038.3|33180.7|33030.7|26
1624477720000|2021-06-23 19:48:40|33181.5|33031.5|33192.1|33042.1|33192.1|33042.1|33180.4|33030.4|22
1624477730000|2021-06-23 19:48:50|33192.3|33042.3|33199.5|33049.5|33199.5|33049.5|33191.2|33041.2|22
1624477740000|2021-06-23 19:49:00|33199.7|33049.7|33182.5|33032.5|33201.3|33051.3|33182.5|33032.5|22
1624477750000|2021-06-23 19:49:10|33180.8|33030.8|33192|33042|33192.9|33042.9|33180.8|33030.8|22
1624477760000|2021-06-23 19:49:20|33192.5|33042.5|33194.4|33044.4|33199.2|33049.2|33190.4|33040.4|19
1624477770000|2021-06-23 19:49:30|33193|33043|33218.6|33068.6|33218.6|33068.6|33193|33043|19
1624477780000|2021-06-23 19:49:40|33219.2|33069.2|33206.5|33056.5|33224.3|33074.3|33202|33052|26
1624477790000|2021-06-23 19:49:50|33204.9|33054.9|33201|33051|33208.4|33058.4|33201|33051|24
1624477800000|2021-06-23 19:50:00|33200.6|33050.6|33214|33064|33215.5|33065.5|33197.9|33047.9|27
1624477810000|2021-06-23 19:50:10|33214.1|33064.1|33221.3|33071.3|33221.3|33071.3|33214|33064|22
1624477820000|2021-06-23 19:50:20|33222.7|33072.7|33218.9|33068.9|33224.8|33074.8|33218.6|33068.6|19
1624477830000|2021-06-23 19:50:30|33218.7|33068.7|33204.6|33054.6|33220.4|33070.4|33204.6|33054.6|15
1624477840000|2021-06-23 19:50:40|33204.8|33054.8|33190.6|33040.6|33204.8|33054.8|33189.4|33039.4|15
1624477850000|2021-06-23 19:50:50|33189.7|33039.7|33194.1|33044.1|33194.3|33044.3|33189.7|33039.7|15
1624477860000|2021-06-23 19:51:00|33193.6|33043.6|33189.4|33039.4|33193.6|33043.6|33189.4|33039.4|14
1624477870000|2021-06-23 19:51:10|33187.4|33037.4|33189.6|33039.6|33191.1|33041.1|33187.4|33037.4|11
1624477880000|2021-06-23 19:51:20|33190.2|33040.2|33187.5|33037.5|33191.4|33041.4|33187.5|33037.5|12
1624477890000|2021-06-23 19:51:30|33185|33035|33184.5|33034.5|33185.4|33035.4|33182.6|33032.6|14
1624477900000|2021-06-23 19:51:40|33183|33033|33180|33030|33183|33033|33174.9|33024.9|15
1624477910000|2021-06-23 19:51:50|33178.7|33028.7|33174.4|33024.4|33178.7|33028.7|33173.6|33023.6|20
1624477920000|2021-06-23 19:52:00|33174.1|33024.1|33178.8|33028.8|33179|33029|33174.1|33024.1|18
1624477930000|2021-06-23 19:52:10|33180|33030|33167.4|33017.4|33182.3|33032.3|33166.9|33016.9|25
1624477940000|2021-06-23 19:52:20|33167.5|33017.5|33174.6|33024.6|33175.4|33025.4|33167.2|33017.2|18
1624477950000|2021-06-23 19:52:30|33174.5|33024.5|33164.9|33014.9|33174.8|33024.8|33163|33013|23
1624477960000|2021-06-23 19:52:40|33160.6|33010.6|33159.6|33009.6|33161.1|33011.1|33143|32993|27
1624477970000|2021-06-23 19:52:50|33161|33011|33158.9|33008.9|33167.7|33017.7|33158.9|33008.9|26
1624477980000|2021-06-23 19:53:00|33159.1|33009.1|33143.3|32993.3|33159.4|33009.4|33142.8|32992.8|24
1624477990000|2021-06-23 19:53:10|33143.1|32993.1|33144.5|32994.5|33147.8|32997.8|33141.4|32991.4|20
1624478000000|2021-06-23 19:53:20|33141.4|32991.4|33142.7|32992.7|33147|32997|33141.3|32991.3|18
1624478010000|2021-06-23 19:53:30|33143.4|32993.4|33144.4|32994.4|33152|33002|33142.2|32992.2|23
1624478020000|2021-06-23 19:53:40|33144.5|32994.5|33145.8|32995.8|33145.8|32995.8|33141|32991|20
1624478030000|2021-06-23 19:53:50|33151.2|33001.2|33158.8|33008.8|33164.3|33014.3|33148.7|32998.7|24
1624478040000|2021-06-23 19:54:00|33159.1|33009.1|33177.5|33027.5|33177.5|33027.5|33159.1|33009.1|24
1624478050000|2021-06-23 19:54:10|33177.4|33027.4|33178.1|33028.1|33179.1|33029.1|33177.4|33027.4|14
1624478060000|2021-06-23 19:54:20|33178|33028|33163.4|33013.4|33178|33028|33160.1|33010.1|21
1624478070000|2021-06-23 19:54:30|33163|33013|33150.6|33000.6|33163|33013|33147.9|32997.9|22
1624478080000|2021-06-23 19:54:40|33151.9|33001.9|33147.4|32997.4|33156.6|33006.6|33146.7|32996.7|25
1624478090000|2021-06-23 19:54:50|33145.1|32995.1|33135.8|32985.8|33151.1|33001.1|33135|32985|20
1624478100000|2021-06-23 19:55:00|33135.5|32985.5|33135.2|32985.2|33137|32987|33128.8|32978.8|14
1624478110000|2021-06-23 19:55:10|33133.1|32983.1|33135|32985|33137|32987|33133.1|32983.1|26
1624478120000|2021-06-23 19:55:20|33135.1|32985.1|33131.4|32981.4|33136.4|32986.4|33131.4|32981.4|18
1624478130000|2021-06-23 19:55:30|33130.9|32980.9|33129.4|32979.4|33132.3|32982.3|33128.6|32978.6|25
1624478140000|2021-06-23 19:55:40|33129.5|32979.5|33096.4|32946.4|33129.5|32979.5|33096.4|32946.4|22
1624478150000|2021-06-23 19:55:50|33100|32950|33093.7|32943.7|33106.7|32956.7|33088.1|32938.1|25
1624478160000|2021-06-23 19:56:00|33094.1|32944.1|33042.4|32892.4|33095.7|32945.7|33033|32883|27
1624478170000|2021-06-23 19:56:10|33055.8|32905.8|33021.5|32871.5|33055.8|32905.8|33021.5|32871.5|27
1624478180000|2021-06-23 19:56:20|33020.6|32870.6|33031.7|32881.7|33031.7|32881.7|33003.1|32853.1|26
1624478190000|2021-06-23 19:56:30|33031.3|32881.3|33039.7|32889.7|33045.7|32895.7|33030.9|32880.9|24
1624478200000|2021-06-23 19:56:40|33039.8|32889.8|33015.4|32865.4|33042.5|32892.5|33014.8|32864.8|28
1624478210000|2021-06-23 19:56:50|33019.2|32869.2|33014.5|32864.5|33022.8|32872.8|33012.6|32862.6|28
1624478220000|2021-06-23 19:57:00|33017.2|32867.2|32999|32849|33017.4|32867.4|32994.6|32844.6|26
1624478230000|2021-06-23 19:57:10|33000.5|32850.5|33014.3|32864.3|33027.4|32877.4|32983.2|32833.2|26
1624478240000|2021-06-23 19:57:20|33014.6|32864.6|33005.7|32855.7|33025|32875|33005.4|32855.4|25
1624478250000|2021-06-23 19:57:30|33003.7|32853.7|32978.5|32828.5|33003.9|32853.9|32977.8|32827.8|28
1624478260000|2021-06-23 19:57:40|32979.1|32829.1|32994.9|32844.9|32997.3|32847.3|32976.4|32826.4|25
1624478270000|2021-06-23 19:57:50|32993.2|32843.2|32993.7|32843.7|32995.5|32845.5|32989.4|32839.4|27
1624478280000|2021-06-23 19:58:00|32994.9|32844.9|32980.8|32830.8|33006.1|32856.1|32980.1|32830.1|25
1624478290000|2021-06-23 19:58:10|32981.1|32831.1|32998|32848|32998|32848|32978.5|32828.5|25
1624478300000|2021-06-23 19:58:20|32998.6|32848.6|33011.7|32861.7|33011.7|32861.7|32993.2|32843.2|26
1624478310000|2021-06-23 19:58:30|33010|32860|33030.7|32880.7|33039.3|32889.3|33010|32860|28
1624478320000|2021-06-23 19:58:40|33030.2|32880.2|33011.6|32861.6|33030.2|32880.2|33008.3|32858.3|27
1624478330000|2021-06-23 19:58:50|33009.8|32859.8|33004.9|32854.9|33010.4|32860.4|33004.3|32854.3|28
1624478340000|2021-06-23 19:59:00|33006.2|32856.2|33015.1|32865.1|33019.2|32869.2|33006.2|32856.2|29
1624478350000|2021-06-23 19:59:10|33016.5|32866.5|32998.3|32848.3|33017.4|32867.4|32997.8|32847.8|28
1624478360000|2021-06-23 19:59:20|32999.8|32849.8|32981.3|32831.3|33000.7|32850.7|32981.3|32831.3|29
1624478370000|2021-06-23 19:59:30|32981.8|32831.8|32983.8|32833.8|32992.5|32842.5|32979.8|32829.8|27
1624478380000|2021-06-23 19:59:40|32984.3|32834.3|32967.3|32817.3|32984.7|32834.7|32966.5|32816.5|28
1624478390000|2021-06-23 19:59:50|32971.8|32821.8|32963|32813|32971.8|32821.8|32963|32813|26
1624478400000|2021-06-23 20:00:00|32962.1|32812.1|32954.6|32804.6|32964.7|32814.7|32951.8|32801.8|28
1624478410000|2021-06-23 20:00:10|32953.2|32803.2|33001.9|32851.9|33001.9|32851.9|32952.5|32802.5|28
1624478420000|2021-06-23 20:00:20|33000.2|32850.2|33027.5|32877.5|33027.8|32877.8|33000.2|32850.2|28
1624478430000|2021-06-23 20:00:30|33024.8|32874.8|33046.3|32896.3|33050.3|32900.3|33020.4|32870.4|25
1624478440000|2021-06-23 20:00:40|33046.4|32896.4|33044.6|32894.6|33064.9|32914.9|33042.6|32892.6|28
1624478450000|2021-06-23 20:00:50|33042.6|32892.6|33036.4|32886.4|33045.3|32895.3|33024.3|32874.3|29
1624478460000|2021-06-23 20:01:00|33037|32887|33044.1|32894.1|33047.2|32897.2|33028.9|32878.9|27
1624478470000|2021-06-23 20:01:10|33042.9|32892.9|33047.9|32897.9|33054.2|32904.2|33042.2|32892.2|28
1624478480000|2021-06-23 20:01:20|33048.7|32898.7|33067|32917|33068.8|32918.8|33048.7|32898.7|23
1624478490000|2021-06-23 20:01:30|33069.2|32919.2|33083.3|32933.3|33085|32935|33069.1|32919.1|21
1624478500000|2021-06-23 20:01:40|33084.7|32934.7|33082.5|32932.5|33091.1|32941.1|33065|32915|28
1624478510000|2021-06-23 20:01:50|33083.4|32933.4|33111.1|32961.1|33111.1|32961.1|33083.4|32933.4|29
1624478520000|2021-06-23 20:02:00|33111.9|32961.9|33113.2|32963.2|33115.8|32965.8|33096.2|32946.2|26
1624478530000|2021-06-23 20:02:10|33115.8|32965.8|33146.6|32996.6|33149.2|32999.2|33104.7|32954.7|26
1624478540000|2021-06-23 20:02:20|33139.6|32989.6|33104.8|32954.8|33140|32990|33104.8|32954.8|26
1624478550000|2021-06-23 20:02:30|33104.6|32954.6|33110.7|32960.7|33115.3|32965.3|33094|32944|24
1624478560000|2021-06-23 20:02:40|33100.5|32950.5|33101.4|32951.4|33103.7|32953.7|33098.6|32948.6|26
1624478570000|2021-06-23 20:02:50|33099.8|32949.8|33088|32938|33099.8|32949.8|33084.3|32934.3|26
1624478580000|2021-06-23 20:03:00|33088.7|32938.7|33079.1|32929.1|33088.7|32938.7|33079.1|32929.1|23
1624478590000|2021-06-23 20:03:10|33081.7|32931.7|33048.7|32898.7|33093.8|32943.8|33048.7|32898.7|28
1624478600000|2021-06-23 20:03:20|33050.5|32900.5|33046.9|32896.9|33050.5|32900.5|33038.3|32888.3|26
1624478610000|2021-06-23 20:03:30|33043.9|32893.9|33027.4|32877.4|33046.8|32896.8|33024.8|32874.8|25
1624478620000|2021-06-23 20:03:40|33027.3|32877.3|32984.2|32834.2|33027.3|32877.3|32982.4|32832.4|28
1624478630000|2021-06-23 20:03:50|32984.6|32834.6|32976.4|32826.4|32984.6|32834.6|32972.9|32822.9|26
1624478640000|2021-06-23 20:04:00|32976.5|32826.5|32977.5|32827.5|32980.4|32830.4|32974.8|32824.8|20
1624478650000|2021-06-23 20:04:10|32977.4|32827.4|32965.4|32815.4|32978|32828|32964.9|32814.9|22
1624478660000|2021-06-23 20:04:20|32965.2|32815.2|32945|32795|32965.2|32815.2|32928|32778|27
1624478670000|2021-06-23 20:04:30|32944|32794|32925.8|32775.8|32944|32794|32924.3|32774.3|27
1624478680000|2021-06-23 20:04:40|32924.8|32774.8|32923.2|32773.2|32931.1|32781.1|32921.5|32771.5|27
1624478690000|2021-06-23 20:04:50|32921|32771|32915.6|32765.6|32923.3|32773.3|32908.3|32758.3|26
1624478700000|2021-06-23 20:05:00|32917.5|32767.5|32883.3|32733.3|32919.2|32769.2|32870.9|32720.9|29
1624478710000|2021-06-23 20:05:10|32892.1|32742.1|32874.5|32724.5|32892.1|32742.1|32865.4|32715.4|28
1624478720000|2021-06-23 20:05:20|32869.7|32719.7|32860.2|32710.2|32874.6|32724.6|32858.2|32708.2|26
1624478730000|2021-06-23 20:05:30|32860|32710|32838.4|32688.4|32860.8|32710.8|32838.4|32688.4|27
1624478740000|2021-06-23 20:05:40|32838.1|32688.1|32862.3|32712.3|32862.3|32712.3|32837|32687|25
1624478750000|2021-06-23 20:05:50|32862.6|32712.6|32863.9|32713.9|32867.8|32717.8|32859.8|32709.8|26
1624478760000|2021-06-23 20:06:00|32862.1|32712.1|32880.7|32730.7|32880.7|32730.7|32862|32712|23
1624478770000|2021-06-23 20:06:10|32877.6|32727.6|32895.9|32745.9|32895.9|32745.9|32875|32725|25
1624478780000|2021-06-23 20:06:20|32892.1|32742.1|32912.2|32762.2|32912.2|32762.2|32889.3|32739.3|22
1624478790000|2021-06-23 20:06:30|32916|32766|32967.2|32817.2|32968.5|32818.5|32895.6|32745.6|26
1624478800000|2021-06-23 20:06:40|32968.9|32818.9|32976.9|32826.9|32979.8|32829.8|32966.7|32816.7|27
1624478810000|2021-06-23 20:06:50|32973.3|32823.3|32973.7|32823.7|32973.7|32823.7|32965.6|32815.6|25
1624478820000|2021-06-23 20:07:00|32974.3|32824.3|33053|32903|33088.3|32938.3|32974.3|32824.3|29
1624478830000|2021-06-23 20:07:10|33050.9|32900.9|33065.9|32915.9|33076.8|32926.8|33038.7|32888.7|26
1624478840000|2021-06-23 20:07:20|33061.6|32911.6|33073.4|32923.4|33080|32930|33044|32894|28
1624478850000|2021-06-23 20:07:30|33070.7|32920.7|33032.6|32882.6|33071.3|32921.3|33030.9|32880.9|27
1624478860000|2021-06-23 20:07:40|33034.3|32884.3|33141.9|32991.9|33146.5|32996.5|33034.1|32884.1|26
1624478870000|2021-06-23 20:07:50|33139|32989|33125.4|32975.4|33156.4|33006.4|33125.4|32975.4|27
1624478880000|2021-06-23 20:08:00|33118.1|32968.1|33089.9|32939.9|33120.7|32970.7|33081.8|32931.8|28
1624478890000|2021-06-23 20:08:10|33083.7|32933.7|33095.7|32945.7|33102.3|32952.3|33079.9|32929.9|28
1624478900000|2021-06-23 20:08:20|33095.1|32945.1|33099.7|32949.7|33109.9|32959.9|33085|32935|28
1624478910000|2021-06-23 20:08:30|33096.8|32946.8|33105|32955|33105|32955|33093.2|32943.2|26
1624478920000|2021-06-23 20:08:40|33111.9|32961.9|33124.7|32974.7|33126.5|32976.5|33101.9|32951.9|23
1624478930000|2021-06-23 20:08:50|33135.5|32985.5|33138|32988|33142.5|32992.5|33124.5|32974.5|27
1624478940000|2021-06-23 20:09:00|33135.2|32985.2|33172.5|33022.5|33180.8|33030.8|33135.2|32985.2|28
1624478950000|2021-06-23 20:09:10|33171.7|33021.7|33163.4|33013.4|33171.7|33021.7|33150.5|33000.5|26
1624478960000|2021-06-23 20:09:20|33165|33015|33156.2|33006.2|33165.6|33015.6|33154.4|33004.4|26
1624478970000|2021-06-23 20:09:30|33155.8|33005.8|33145.2|32995.2|33155.8|33005.8|33142.9|32992.9|21
1624478980000|2021-06-23 20:09:40|33140.5|32990.5|33134.5|32984.5|33148.6|32998.6|33134.5|32984.5|28
1624478990000|2021-06-23 20:09:50|33135.6|32985.6|33116.7|32966.7|33135.8|32985.8|33116.7|32966.7|25
1624479000000|2021-06-23 20:10:00|33116.5|32966.5|33136.4|32986.4|33136.6|32986.6|33116|32966|23
1624479010000|2021-06-23 20:10:10|33138.5|32988.5|33154.2|33004.2|33160.9|33010.9|33130.8|32980.8|24
1624479020000|2021-06-23 20:10:20|33149.5|32999.5|33173.9|33023.9|33175|33025|33148.5|32998.5|24
1624479030000|2021-06-23 20:10:30|33172.1|33022.1|33174.2|33024.2|33179.8|33029.8|33172.1|33022.1|21
1624479040000|2021-06-23 20:10:40|33175.8|33025.8|33174.2|33024.2|33177.3|33027.3|33171.6|33021.6|15
1624479050000|2021-06-23 20:10:50|33175.1|33025.1|33185.7|33035.7|33191.8|33041.8|33171|33021|22
1624479060000|2021-06-23 20:11:00|33185.2|33035.2|33211|33061|33222.3|33072.3|33185.2|33035.2|27
1624479070000|2021-06-23 20:11:10|33209.5|33059.5|33216.3|33066.3|33225.1|33075.1|33209.5|33059.5|24
1624479080000|2021-06-23 20:11:20|33216.6|33066.6|33212.7|33062.7|33224.2|33074.2|33209.7|33059.7|27
1624479090000|2021-06-23 20:11:30|33212.5|33062.5|33222.6|33072.6|33223.7|33073.7|33209.8|33059.8|25
1624479100000|2021-06-23 20:11:40|33222.7|33072.7|33234.2|33084.2|33235.6|33085.6|33222.7|33072.7|25
1624479110000|2021-06-23 20:11:50|33234.1|33084.1|33234.4|33084.4|33235|33085|33227.2|33077.2|24
1624479120000|2021-06-23 20:12:00|33232.3|33082.3|33206.3|33056.3|33232.3|33082.3|33206.3|33056.3|26
1624479130000|2021-06-23 20:12:10|33207.9|33057.9|33206.7|33056.7|33210.6|33060.6|33206.7|33056.7|27
1624479140000|2021-06-23 20:12:20|33208.3|33058.3|33209.3|33059.3|33209.3|33059.3|33206.4|33056.4|20
1624479150000|2021-06-23 20:12:30|33208.9|33058.9|33207.1|33057.1|33209.2|33059.2|33206.1|33056.1|21
1624479160000|2021-06-23 20:12:40|33207.5|33057.5|33198.8|33048.8|33207.6|33057.6|33196.9|33046.9|27
1624479170000|2021-06-23 20:12:50|33198|33048|33212|33062|33212|33062|33192.4|33042.4|23
1624479180000|2021-06-23 20:13:00|33211.6|33061.6|33226.6|33076.6|33228.1|33078.1|33211.6|33061.6|24
1624479190000|2021-06-23 20:13:10|33226.5|33076.5|33214.1|33064.1|33226.5|33076.5|33210.4|33060.4|27
1624479200000|2021-06-23 20:13:20|33211.4|33061.4|33228.7|33078.7|33228.7|33078.7|33211.1|33061.1|26
1624479210000|2021-06-23 20:13:30|33229.5|33079.5|33254.7|33104.7|33259.9|33109.9|33229.5|33079.5|23
1624479220000|2021-06-23 20:13:40|33255|33105|33258.3|33108.3|33259|33109|33255|33105|22
1624479230000|2021-06-23 20:13:50|33258.8|33108.8|33265.1|33115.1|33265.1|33115.1|33258.8|33108.8|21
1624479240000|2021-06-23 20:14:00|33263.9|33113.9|33248.6|33098.6|33266.1|33116.1|33248|33098|23
1624479250000|2021-06-23 20:14:10|33248.4|33098.4|33235.2|33085.2|33249.1|33099.1|33235.2|33085.2|25
1624479260000|2021-06-23 20:14:20|33234.1|33084.1|33233.9|33083.9|33241|33091|33227.9|33077.9|26
1624479270000|2021-06-23 20:14:30|33234.1|33084.1|33234.2|33084.2|33237.7|33087.7|33233.1|33083.1|14
1624479280000|2021-06-23 20:14:40|33231.6|33081.6|33221.7|33071.7|33231.6|33081.6|33221.7|33071.7|24
1624479290000|2021-06-23 20:14:50|33221.9|33071.9|33214.7|33064.7|33222.1|33072.1|33211.4|33061.4|24
1624479300000|2021-06-23 20:15:00|33213.5|33063.5|33243.5|33093.5|33244.6|33094.6|33212.8|33062.8|25
1624479310000|2021-06-23 20:15:10|33243.6|33093.6|33252.3|33102.3|33254.3|33104.3|33243.6|33093.6|15
1624479320000|2021-06-23 20:15:20|33249.5|33099.5|33256|33106|33259|33109|33249.1|33099.1|22
1624479330000|2021-06-23 20:15:30|33249.5|33099.5|33274.3|33124.3|33280.6|33130.6|33249.5|33099.5|19
1624479340000|2021-06-23 20:15:40|33275.9|33125.9|33290.6|33140.6|33290.7|33140.7|33275|33125|18
1624479350000|2021-06-23 20:15:50|33289.6|33139.6|33288.3|33138.3|33303.2|33153.2|33286|33136|24
1624479360000|2021-06-23 20:16:00|33288.4|33138.4|33269.5|33119.5|33289.1|33139.1|33269.3|33119.3|25
1624479370000|2021-06-23 20:16:10|33271.6|33121.6|33271.8|33121.8|33274.8|33124.8|33265.3|33115.3|26
1624479380000|2021-06-23 20:16:20|33273.5|33123.5|33285.2|33135.2|33285.4|33135.4|33272.3|33122.3|25
1624479390000|2021-06-23 20:16:30|33284.9|33134.9|33301.6|33151.6|33308.1|33158.1|33284.9|33134.9|20
1624479400000|2021-06-23 20:16:40|33301.7|33151.7|33312.2|33162.2|33314.8|33164.8|33301|33151|24
1624479410000|2021-06-23 20:16:50|33310.1|33160.1|33318.3|33168.3|33320|33170|33307.2|33157.2|24
1624479420000|2021-06-23 20:17:00|33319.9|33169.9|33331.2|33181.2|33331.2|33181.2|33310.7|33160.7|27
1624479430000|2021-06-23 20:17:10|33329.2|33179.2|33329.7|33179.7|33332.7|33182.7|33329.2|33179.2|18
1624479440000|2021-06-23 20:17:20|33331.1|33181.1|33318.9|33168.9|33332|33182|33317.7|33167.7|22
1624479450000|2021-06-23 20:17:30|33318.8|33168.8|33299|33149|33318.8|33168.8|33299|33149|22
1624479460000|2021-06-23 20:17:40|33298.4|33148.4|33286.4|33136.4|33299.7|33149.7|33284.6|33134.6|29
1624479470000|2021-06-23 20:17:50|33287.4|33137.4|33282.6|33132.6|33287.5|33137.5|33282.6|33132.6|26
1624479480000|2021-06-23 20:18:00|33282.9|33132.9|33291.6|33141.6|33291.6|33141.6|33281.5|33131.5|29
1624479490000|2021-06-23 20:18:10|33292|33142|33293|33143|33294.5|33144.5|33291.1|33141.1|19
1624479500000|2021-06-23 20:18:20|33292.9|33142.9|33296.2|33146.2|33296.3|33146.3|33289.6|33139.6|24
1624479510000|2021-06-23 20:18:30|33296.6|33146.6|33287|33137|33297.2|33147.2|33287|33137|24
1624479520000|2021-06-23 20:18:40|33283.7|33133.7|33289.4|33139.4|33291.4|33141.4|33283.7|33133.7|27
1624479530000|2021-06-23 20:18:50|33288.9|33138.9|33297|33147|33297|33147|33287.9|33137.9|28
1624479540000|2021-06-23 20:19:00|33296.6|33146.6|33312.6|33162.6|33315.1|33165.1|33296.6|33146.6|28
1624479550000|2021-06-23 20:19:10|33311.5|33161.5|33317.1|33167.1|33320.3|33170.3|33309.3|33159.3|28
1624479560000|2021-06-23 20:19:20|33317.6|33167.6|33311.8|33161.8|33317.6|33167.6|33298.6|33148.6|27
1624479570000|2021-06-23 20:19:30|33311.9|33161.9|33313.5|33163.5|33314.4|33164.4|33306.9|33156.9|28
1624479580000|2021-06-23 20:19:40|33315.7|33165.7|33319.8|33169.8|33319.9|33169.9|33315.7|33165.7|27
1624479590000|2021-06-23 20:19:50|33321.6|33171.6|33315|33165|33322.5|33172.5|33314.3|33164.3|23
1624479600000|2021-06-23 20:20:00|33315.1|33165.1|33300.6|33150.6|33315.9|33165.9|33300.6|33150.6|20
1624479610000|2021-06-23 20:20:10|33300.8|33150.8|33295.9|33145.9|33301.3|33151.3|33295|33145|18
1624479620000|2021-06-23 20:20:20|33295.2|33145.2|33282.3|33132.3|33295.9|33145.9|33282.3|33132.3|23
1624479630000|2021-06-23 20:20:30|33283.3|33133.3|33267.6|33117.6|33283.3|33133.3|33265.4|33115.4|29
1624479640000|2021-06-23 20:20:40|33262.3|33112.3|33255.4|33105.4|33266.1|33116.1|33249.5|33099.5|26
1624479650000|2021-06-23 20:20:50|33256.5|33106.5|33243.3|33093.3|33262.2|33112.2|33243.3|33093.3|27
1624479660000|2021-06-23 20:21:00|33242.5|33092.5|33206.6|33056.6|33242.5|33092.5|33206.6|33056.6|27
1624479670000|2021-06-23 20:21:10|33205.5|33055.5|33197.7|33047.7|33205.5|33055.5|33184.5|33034.5|27
1624479680000|2021-06-23 20:21:20|33192.5|33042.5|33213.8|33063.8|33219.5|33069.5|33192|33042|27
1624479690000|2021-06-23 20:21:30|33211|33061|33200.8|33050.8|33222.1|33072.1|33200.8|33050.8|27
1624479700000|2021-06-23 20:21:40|33201.3|33051.3|33186.9|33036.9|33202.6|33052.6|33186.5|33036.5|25
1624479710000|2021-06-23 20:21:50|33185.9|33035.9|33177.7|33027.7|33186.7|33036.7|33177.7|33027.7|26
1624479720000|2021-06-23 20:22:00|33177.5|33027.5|33177.3|33027.3|33178.1|33028.1|33175.5|33025.5|27
1624479730000|2021-06-23 20:22:10|33175.5|33025.5|33144.5|32994.5|33176.5|33026.5|33143.8|32993.8|29
1624479740000|2021-06-23 20:22:20|33142.5|32992.5|33122.5|32972.5|33144.5|32994.5|33122.5|32972.5|24
1624479750000|2021-06-23 20:22:30|33122.2|32972.2|33121.7|32971.7|33131.9|32981.9|33113.1|32963.1|26
1624479760000|2021-06-23 20:22:40|33120.9|32970.9|33135.5|32985.5|33135.9|32985.9|33116.2|32966.2|26
1624479770000|2021-06-23 20:22:50|33133.7|32983.7|33157.4|33007.4|33157.4|33007.4|33133.7|32983.7|25
1624479780000|2021-06-23 20:23:00|33159.8|33009.8|33169.5|33019.5|33170.2|33020.2|33159.2|33009.2|23
1624479790000|2021-06-23 20:23:10|33170.4|33020.4|33156.2|33006.2|33175.9|33025.9|33156.2|33006.2|12
1624479800000|2021-06-23 20:23:20|33155.1|33005.1|33137.6|32987.6|33155.1|33005.1|33136.3|32986.3|24
1624479810000|2021-06-23 20:23:30|33137.5|32987.5|33123.7|32973.7|33137.5|32987.5|33123.7|32973.7|19
1624479820000|2021-06-23 20:23:40|33121.1|32971.1|33116.9|32966.9|33122.3|32972.3|33110.9|32960.9|22
1624479830000|2021-06-23 20:23:50|33115.9|32965.9|33104.7|32954.7|33116.4|32966.4|33093.2|32943.2|22
1624479840000|2021-06-23 20:24:00|33106.5|32956.5|33102.5|32952.5|33107.6|32957.6|33100.2|32950.2|23
1624479850000|2021-06-23 20:24:10|33104|32954|33113.4|32963.4|33113.4|32963.4|33094|32944|26
1624479860000|2021-06-23 20:24:20|33113.6|32963.6|33130.5|32980.5|33140.3|32990.3|33110.5|32960.5|25
1624479870000|2021-06-23 20:24:30|33129.7|32979.7|33120.7|32970.7|33135.8|32985.8|33117|32967|27
1624479880000|2021-06-23 20:24:40|33122.1|32972.1|33112.7|32962.7|33123.9|32973.9|33111.6|32961.6|26
1624479890000|2021-06-23 20:24:50|33110.9|32960.9|33105.6|32955.6|33111.9|32961.9|33103|32953|23
1624479900000|2021-06-23 20:25:00|33106|32956|33113.3|32963.3|33121.4|32971.4|33103.4|32953.4|27
1624479910000|2021-06-23 20:25:10|33112.3|32962.3|33137.5|32987.5|33139.7|32989.7|33112.3|32962.3|26
1624479920000|2021-06-23 20:25:20|33137.4|32987.4|33121.7|32971.7|33139.6|32989.6|33115|32965|25
1624479930000|2021-06-23 20:25:30|33111|32961|33116.8|32966.8|33116.8|32966.8|33108|32958|26
1624479940000|2021-06-23 20:25:40|33117.8|32967.8|33124.4|32974.4|33124.4|32974.4|33117.8|32967.8|21
1624479950000|2021-06-23 20:25:50|33126.2|32976.2|33141.1|32991.1|33147.7|32997.7|33125.7|32975.7|25
1624479960000|2021-06-23 20:26:00|33140.9|32990.9|33134.2|32984.2|33144.1|32994.1|33132.4|32982.4|24
1624479970000|2021-06-23 20:26:10|33134.6|32984.6|33136|32986|33137.6|32987.6|33132.8|32982.8|22
1624479980000|2021-06-23 20:26:20|33135.3|32985.3|33133.5|32983.5|33135.8|32985.8|33123.7|32973.7|26
1624479990000|2021-06-23 20:26:30|33134|32984|33133.7|32983.7|33140.8|32990.8|33131.8|32981.8|24
1624480000000|2021-06-23 20:26:40|33136.8|32986.8|33144|32994|33146.5|32996.5|33136.8|32986.8|23
1624480010000|2021-06-23 20:26:50|33140.9|32990.9|33143.7|32993.7|33143.7|32993.7|33132.8|32982.8|20
1624480020000|2021-06-23 20:27:00|33146.4|32996.4|33145.2|32995.2|33149.9|32999.9|33145.2|32995.2|23
1624480030000|2021-06-23 20:27:10|33145.8|32995.8|33144.2|32994.2|33145.8|32995.8|33137.6|32987.6|24
1624480040000|2021-06-23 20:27:20|33145.7|32995.7|33163.9|33013.9|33163.9|33013.9|33145.7|32995.7|21
1624480050000|2021-06-23 20:27:30|33164.1|33014.1|33170.9|33020.9|33173.9|33023.9|33163.6|33013.6|26
1624480060000|2021-06-23 20:27:40|33169.7|33019.7|33182.3|33032.3|33184.3|33034.3|33169.7|33019.7|25
1624480070000|2021-06-23 20:27:50|33179.4|33029.4|33181.1|33031.1|33183.1|33033.1|33175.8|33025.8|18
1624480080000|2021-06-23 20:28:00|33184.9|33034.9|33204.7|33054.7|33211.3|33061.3|33184.9|33034.9|24
1624480090000|2021-06-23 20:28:10|33204.3|33054.3|33211|33061|33212.9|33062.9|33204.3|33054.3|11
1624480100000|2021-06-23 20:28:20|33210.3|33060.3|33210.2|33060.2|33212|33062|33205|33055|25
1624480110000|2021-06-23 20:28:30|33210.5|33060.5|33220.7|33070.7|33220.7|33070.7|33210.5|33060.5|25
1624480120000|2021-06-23 20:28:40|33221.2|33071.2|33224.6|33074.6|33225.1|33075.1|33218.3|33068.3|26
1624480130000|2021-06-23 20:28:50|33226.1|33076.1|33230|33080|33232.2|33082.2|33226.1|33076.1|21
1624480140000|2021-06-23 20:29:00|33229.8|33079.8|33228.1|33078.1|33232.5|33082.5|33226.3|33076.3|23
1624480150000|2021-06-23 20:29:10|33227.4|33077.4|33233|33083|33234.5|33084.5|33225.4|33075.4|25
1624480160000|2021-06-23 20:29:20|33233.8|33083.8|33244.2|33094.2|33245|33095|33233.8|33083.8|20
1624480170000|2021-06-23 20:29:30|33244|33094|33250.1|33100.1|33253.7|33103.7|33233.9|33083.9|28
1624480180000|2021-06-23 20:29:40|33249.4|33099.4|33255.6|33105.6|33257|33107|33249.4|33099.4|20
1624480190000|2021-06-23 20:29:50|33256.2|33106.2|33259.5|33109.5|33259.5|33109.5|33254.1|33104.1|23
1624480200000|2021-06-23 20:30:00|33260.1|33110.1|33243.1|33093.1|33261.3|33111.3|33243.1|33093.1|24
1624480210000|2021-06-23 20:30:10|33243.7|33093.7|33217.5|33067.5|33243.7|33093.7|33209.1|33059.1|22
1624480220000|2021-06-23 20:30:20|33214.5|33064.5|33185.8|33035.8|33214.7|33064.7|33185.8|33035.8|27
1624480230000|2021-06-23 20:30:30|33186.8|33036.8|33183.3|33033.3|33189.2|33039.2|33182|33032|20
1624480240000|2021-06-23 20:30:40|33183.5|33033.5|33191|33041|33191|33041|33181.3|33031.3|14
1624480250000|2021-06-23 20:30:50|33186.2|33036.2|33200.2|33050.2|33201|33051|33186|33036|26
1624480260000|2021-06-23 20:31:00|33203|33053|33204.9|33054.9|33207.8|33057.8|33198.4|33048.4|24
1624480270000|2021-06-23 20:31:10|33205.4|33055.4|33217.2|33067.2|33217.8|33067.8|33205.4|33055.4|21
1624480280000|2021-06-23 20:31:20|33217.5|33067.5|33256.2|33106.2|33267.6|33117.6|33217.5|33067.5|28
1624480290000|2021-06-23 20:31:30|33255.9|33105.9|33281.5|33131.5|33281.5|33131.5|33255.9|33105.9|23
1624480300000|2021-06-23 20:31:40|33284.9|33134.9|33293.2|33143.2|33316.1|33166.1|33279|33129|27
1624480310000|2021-06-23 20:31:50|33288.9|33138.9|33333.8|33183.8|33336.8|33186.8|33288.1|33138.1|26
1624480320000|2021-06-23 20:32:00|33333.5|33183.5|33314.1|33164.1|33333.5|33183.5|33314.1|33164.1|27
1624480330000|2021-06-23 20:32:10|33314.4|33164.4|33307.4|33157.4|33314.9|33164.9|33301.2|33151.2|27
1624480340000|2021-06-23 20:32:20|33306.6|33156.6|33332.7|33182.7|33332.7|33182.7|33306.6|33156.6|28
1624480350000|2021-06-23 20:32:30|33330.5|33180.5|33347.1|33197.1|33347.1|33197.1|33326.4|33176.4|24
1624480360000|2021-06-23 20:32:40|33346|33196|33352.3|33202.3|33357.4|33207.4|33344.1|33194.1|26
1624480370000|2021-06-23 20:32:50|33350.1|33200.1|33353.5|33203.5|33353.6|33203.6|33348|33198|24
1624480380000|2021-06-23 20:33:00|33350.6|33200.6|33337.7|33187.7|33351.3|33201.3|33335.8|33185.8|28
1624480390000|2021-06-23 20:33:10|33338.1|33188.1|33344.6|33194.6|33344.8|33194.8|33336.8|33186.8|25
1624480400000|2021-06-23 20:33:20|33347|33197|33348.2|33198.2|33354.4|33204.4|33346.9|33196.9|25
1624480410000|2021-06-23 20:33:30|33349.2|33199.2|33351.6|33201.6|33352.5|33202.5|33349|33199|15
1624480420000|2021-06-23 20:33:40|33351.5|33201.5|33348.8|33198.8|33351.6|33201.6|33348.2|33198.2|16
1624480430000|2021-06-23 20:33:50|33350.5|33200.5|33348.1|33198.1|33350.7|33200.7|33338.9|33188.9|25
1624480440000|2021-06-23 20:34:00|33347.1|33197.1|33337.4|33187.4|33347.1|33197.1|33336.8|33186.8|24
1624480450000|2021-06-23 20:34:10|33332.5|33182.5|33319.5|33169.5|33332.5|33182.5|33317.9|33167.9|23
1624480460000|2021-06-23 20:34:20|33319.7|33169.7|33350.1|33200.1|33350.1|33200.1|33318|33168|25
1624480470000|2021-06-23 20:34:30|33350.3|33200.3|33349.3|33199.3|33351.2|33201.2|33344.2|33194.2|27
1624480480000|2021-06-23 20:34:40|33350.7|33200.7|33352.7|33202.7|33360.1|33210.1|33346.8|33196.8|23
1624480490000|2021-06-23 20:34:50|33353|33203|33361.5|33211.5|33365.5|33215.5|33352.9|33202.9|23
1624480500000|2021-06-23 20:35:00|33361.4|33211.4|33342.4|33192.4|33362.1|33212.1|33342.1|33192.1|26
1624480510000|2021-06-23 20:35:10|33343|33193|33329.6|33179.6|33343|33193|33329.6|33179.6|25
1624480520000|2021-06-23 20:35:20|33330.4|33180.4|33294.4|33144.4|33330.4|33180.4|33294.4|33144.4|27
1624480530000|2021-06-23 20:35:30|33295.4|33145.4|33287.2|33137.2|33295.7|33145.7|33286.4|33136.4|28
1624480540000|2021-06-23 20:35:40|33286.7|33136.7|33285.7|33135.7|33286.8|33136.8|33273.3|33123.3|22
1624480550000|2021-06-23 20:35:50|33286.3|33136.3|33303.1|33153.1|33312|33162|33285.5|33135.5|26
1624480560000|2021-06-23 20:36:00|33302.7|33152.7|33307.4|33157.4|33308.6|33158.6|33302.7|33152.7|21
1624480570000|2021-06-23 20:36:10|33306.9|33156.9|33287|33137|33307.2|33157.2|33287|33137|26
1624480580000|2021-06-23 20:36:20|33287.7|33137.7|33275.6|33125.6|33293.7|33143.7|33275.6|33125.6|25
1624480590000|2021-06-23 20:36:30|33276.2|33126.2|33271.7|33121.7|33286.5|33136.5|33271.4|33121.4|24
1624480600000|2021-06-23 20:36:40|33272.1|33122.1|33266.9|33116.9|33276|33126|33262.9|33112.9|24
1624480610000|2021-06-23 20:36:50|33264|33114|33268.9|33118.9|33269.6|33119.6|33263.1|33113.1|22
1624480620000|2021-06-23 20:37:00|33268.7|33118.7|33260.6|33110.6|33269.1|33119.1|33257.7|33107.7|26
1624480630000|2021-06-23 20:37:10|33260.5|33110.5|33244.4|33094.4|33260.7|33110.7|33243.8|33093.8|23
1624480640000|2021-06-23 20:37:20|33244|33094|33225.2|33075.2|33244|33094|33225.2|33075.2|25
1624480650000|2021-06-23 20:37:30|33226.3|33076.3|33232.9|33082.9|33232.9|33082.9|33224.2|33074.2|25
1624480660000|2021-06-23 20:37:40|33234|33084|33243.4|33093.4|33250.9|33100.9|33234|33084|25
1624480670000|2021-06-23 20:37:50|33241.7|33091.7|33238|33088|33246.6|33096.6|33236.5|33086.5|24
1624480680000|2021-06-23 20:38:00|33239.1|33089.1|33227.3|33077.3|33245.8|33095.8|33224.7|33074.7|22
1624480690000|2021-06-23 20:38:10|33226.7|33076.7|33214.5|33064.5|33228.7|33078.7|33214.5|33064.5|27
1624480700000|2021-06-23 20:38:20|33216.1|33066.1|33212|33062|33221.2|33071.2|33212|33062|24
1624480710000|2021-06-23 20:38:30|33212.7|33062.7|33211.8|33061.8|33214.9|33064.9|33209.3|33059.3|25
1624480720000|2021-06-23 20:38:40|33214.7|33064.7|33205.6|33055.6|33214.7|33064.7|33201.5|33051.5|27
1624480730000|2021-06-23 20:38:50|33204.8|33054.8|33204.1|33054.1|33205.8|33055.8|33202.8|33052.8|25
1624480740000|2021-06-23 20:39:00|33204.5|33054.5|33204|33054|33205.9|33055.9|33203.4|33053.4|22
1624480750000|2021-06-23 20:39:10|33204.6|33054.6|33207|33057|33207|33057|33204.3|33054.3|17
1624480760000|2021-06-23 20:39:20|33208.1|33058.1|33205.9|33055.9|33208.1|33058.1|33204.2|33054.2|10
1624480770000|2021-06-23 20:39:30|33208|33058|33230.3|33080.3|33235.5|33085.5|33208|33058|26
1624480780000|2021-06-23 20:39:40|33229.9|33079.9|33251.9|33101.9|33251.9|33101.9|33228.8|33078.8|23
1624480790000|2021-06-23 20:39:50|33253.9|33103.9|33248.4|33098.4|33254.2|33104.2|33248.3|33098.3|26
1624480800000|2021-06-23 20:40:00|33258.2|33108.2|33265.2|33115.2|33267.2|33117.2|33258.2|33108.2|24
1624480810000|2021-06-23 20:40:10|33267.7|33117.7|33281.1|33131.1|33284.2|33134.2|33267.2|33117.2|21
1624480820000|2021-06-23 20:40:20|33282.1|33132.1|33285.8|33135.8|33289.8|33139.8|33282.1|33132.1|23
1624480830000|2021-06-23 20:40:30|33285.2|33135.2|33278.6|33128.6|33287.2|33137.2|33272.9|33122.9|24
1624480840000|2021-06-23 20:40:40|33279.4|33129.4|33290.9|33140.9|33299.1|33149.1|33279.4|33129.4|24
1624480850000|2021-06-23 20:40:50|33290|33140|33284.9|33134.9|33290.9|33140.9|33284.9|33134.9|24
1624480860000|2021-06-23 20:41:00|33287.1|33137.1|33298|33148|33299.2|33149.2|33286.9|33136.9|21
1624480870000|2021-06-23 20:41:10|33297.9|33147.9|33307.5|33157.5|33307.5|33157.5|33297.9|33147.9|15
1624480880000|2021-06-23 20:41:20|33304.7|33154.7|33327.2|33177.2|33330.3|33180.3|33304.6|33154.6|25
1624480890000|2021-06-23 20:41:30|33327.7|33177.7|33330.4|33180.4|33331.5|33181.5|33321.3|33171.3|25
1624480900000|2021-06-23 20:41:40|33330.5|33180.5|33326|33176|33334.3|33184.3|33320.6|33170.6|21
1624480910000|2021-06-23 20:41:50|33326.1|33176.1|33319.3|33169.3|33327.1|33177.1|33312.4|33162.4|28
1624480920000|2021-06-23 20:42:00|33320.3|33170.3|33307.3|33157.3|33321.8|33171.8|33305.4|33155.4|28
1624480930000|2021-06-23 20:42:10|33306.3|33156.3|33290.3|33140.3|33307.4|33157.4|33286.7|33136.7|26
1624480940000|2021-06-23 20:42:20|33289.2|33139.2|33280|33130|33289.2|33139.2|33279|33129|20
1624480950000|2021-06-23 20:42:30|33279.6|33129.6|33274.1|33124.1|33280.2|33130.2|33270.8|33120.8|23
1624480960000|2021-06-23 20:42:40|33274.4|33124.4|33275.3|33125.3|33279|33129|33273|33123|23
1624480970000|2021-06-23 20:42:50|33277.1|33127.1|33292|33142|33292.9|33142.9|33277.1|33127.1|22
1624480980000|2021-06-23 20:43:00|33292.9|33142.9|33299.4|33149.4|33299.5|33149.5|33292.9|33142.9|18
1624480990000|2021-06-23 20:43:10|33299.3|33149.3|33299.5|33149.5|33301.6|33151.6|33298|33148|20
1624481000000|2021-06-23 20:43:20|33299.1|33149.1|33311|33161|33311.4|33161.4|33298.3|33148.3|20
1624481010000|2021-06-23 20:43:30|33311.1|33161.1|33334.5|33184.5|33344.1|33194.1|33311.1|33161.1|24
1624481020000|2021-06-23 20:43:40|33334.4|33184.4|33321.9|33171.9|33343.1|33193.1|33321.9|33171.9|20
1624481030000|2021-06-23 20:43:50|33320.9|33170.9|33320.1|33170.1|33323|33173|33317.8|33167.8|24
1624481040000|2021-06-23 20:44:00|33319.2|33169.2|33303.8|33153.8|33321|33171|33303.7|33153.7|20
1624481050000|2021-06-23 20:44:10|33304.7|33154.7|33304.6|33154.6|33305.5|33155.5|33299|33149|22
1624481060000|2021-06-23 20:44:20|33304.5|33154.5|33293|33143|33305.2|33155.2|33291.8|33141.8|25
1624481070000|2021-06-23 20:44:30|33292.9|33142.9|33296.5|33146.5|33298.6|33148.6|33292.9|33142.9|23
1624481080000|2021-06-23 20:44:40|33296.4|33146.4|33297.9|33147.9|33304|33154|33291.5|33141.5|21
1624481090000|2021-06-23 20:44:50|33298.6|33148.6|33316.7|33166.7|33317.5|33167.5|33298.5|33148.5|24
1624481100000|2021-06-23 20:45:00|33316.8|33166.8|33295.8|33145.8|33318.1|33168.1|33294.3|33144.3|28
1624481110000|2021-06-23 20:45:10|33294.9|33144.9|33273.5|33123.5|33295.1|33145.1|33270.7|33120.7|20
1624481120000|2021-06-23 20:45:20|33273.1|33123.1|33270.2|33120.2|33273.1|33123.1|33266.7|33116.7|24
1624481130000|2021-06-23 20:45:30|33270.9|33120.9|33253.8|33103.8|33271.4|33121.4|33252.2|33102.2|25
1624481140000|2021-06-23 20:45:40|33254.8|33104.8|33253.6|33103.6|33255.6|33105.6|33252.7|33102.7|21
1624481150000|2021-06-23 20:45:50|33253.3|33103.3|33247.2|33097.2|33254|33104|33246.2|33096.2|20
1624481160000|2021-06-23 20:46:00|33247.5|33097.5|33268.8|33118.8|33268.8|33118.8|33247.5|33097.5|22
1624481170000|2021-06-23 20:46:10|33267.8|33117.8|33258.3|33108.3|33268.7|33118.7|33255.9|33105.9|25
1624481180000|2021-06-23 20:46:20|33258.1|33108.1|33260.5|33110.5|33269.1|33119.1|33258.1|33108.1|24
1624481190000|2021-06-23 20:46:30|33258.9|33108.9|33248.3|33098.3|33260.3|33110.3|33247.2|33097.2|23
1624481200000|2021-06-23 20:46:40|33248.7|33098.7|33250.5|33100.5|33250.5|33100.5|33248.6|33098.6|22
1624481210000|2021-06-23 20:46:50|33250|33100|33249.4|33099.4|33251.5|33101.5|33246.7|33096.7|15
1624481220000|2021-06-23 20:47:00|33249.6|33099.6|33238.4|33088.4|33251.7|33101.7|33238.4|33088.4|24
1624481230000|2021-06-23 20:47:10|33238.3|33088.3|33223.6|33073.6|33238.4|33088.4|33223.6|33073.6|14
1624481240000|2021-06-23 20:47:20|33224.3|33074.3|33229.3|33079.3|33236|33086|33224.3|33074.3|21
1624481250000|2021-06-23 20:47:30|33230|33080|33223.3|33073.3|33230.3|33080.3|33221.4|33071.4|24
1624481260000|2021-06-23 20:47:40|33221.3|33071.3|33225.6|33075.6|33225.6|33075.6|33212.8|33062.8|20
1624481270000|2021-06-23 20:47:50|33225.5|33075.5|33226.8|33076.8|33226.8|33076.8|33224.1|33074.1|14
1624481280000|2021-06-23 20:48:00|33227|33077|33221.3|33071.3|33227.2|33077.2|33221.3|33071.3|16
1624481290000|2021-06-23 20:48:10|33220.7|33070.7|33216.8|33066.8|33220.7|33070.7|33216.2|33066.2|9
1624481300000|2021-06-23 20:48:20|33216.5|33066.5|33215.1|33065.1|33217.6|33067.6|33215|33065|16
1624481310000|2021-06-23 20:48:30|33215.2|33065.2|33208.8|33058.8|33215.2|33065.2|33208.5|33058.5|16
1624481320000|2021-06-23 20:48:40|33206.9|33056.9|33214.5|33064.5|33215.8|33065.8|33199.4|33049.4|22
1624481330000|2021-06-23 20:48:50|33215.6|33065.6|33224.9|33074.9|33224.9|33074.9|33215.6|33065.6|23
1624481340000|2021-06-23 20:49:00|33225.2|33075.2|33224.7|33074.7|33226.2|33076.2|33222.7|33072.7|27
1624481350000|2021-06-23 20:49:10|33224.4|33074.4|33245.3|33095.3|33245.3|33095.3|33224.2|33074.2|22
1624481360000|2021-06-23 20:49:20|33247.6|33097.6|33261.6|33111.6|33262.5|33112.5|33247.6|33097.6|25
1624481370000|2021-06-23 20:49:30|33261.8|33111.8|33250|33100|33262.3|33112.3|33249.3|33099.3|22
1624481380000|2021-06-23 20:49:40|33248.1|33098.1|33241.5|33091.5|33248.1|33098.1|33240.4|33090.4|26
1624481390000|2021-06-23 20:49:50|33240.8|33090.8|33233.1|33083.1|33240.9|33090.9|33232.7|33082.7|25
1624481400000|2021-06-23 20:50:00|33232.4|33082.4|33235.2|33085.2|33235.7|33085.7|33228.9|33078.9|26
1624481410000|2021-06-23 20:50:10|33236.1|33086.1|33222.6|33072.6|33237.8|33087.8|33221|33071|24
1624481420000|2021-06-23 20:50:20|33222|33072|33182.6|33032.6|33222.3|33072.3|33182.6|33032.6|27
1624481430000|2021-06-23 20:50:30|33181.9|33031.9|33175.1|33025.1|33182.4|33032.4|33174.1|33024.1|24
1624481440000|2021-06-23 20:50:40|33175.6|33025.6|33174.8|33024.8|33175.8|33025.8|33173.1|33023.1|23
1624481450000|2021-06-23 20:50:50|33175.2|33025.2|33180.9|33030.9|33181.1|33031.1|33174.1|33024.1|25
1624481460000|2021-06-23 20:51:00|33181.1|33031.1|33175.9|33025.9|33181.2|33031.2|33173.6|33023.6|21
1624481470000|2021-06-23 20:51:10|33176.3|33026.3|33175|33025|33176.3|33026.3|33174.6|33024.6|18
1624481480000|2021-06-23 20:51:20|33175.1|33025.1|33175.8|33025.8|33176.4|33026.4|33175|33025|15
1624481490000|2021-06-23 20:51:30|33170.8|33020.8|33157.6|33007.6|33170.8|33020.8|33155.1|33005.1|12
1624481500000|2021-06-23 20:51:40|33161|33011|33156.9|33006.9|33163.2|33013.2|33156.7|33006.7|24
1624481510000|2021-06-23 20:51:50|33158.4|33008.4|33137.1|32987.1|33159|33009|33137.1|32987.1|25
1624481520000|2021-06-23 20:52:00|33137.2|32987.2|33145.1|32995.1|33152.4|33002.4|33135.4|32985.4|24
1624481530000|2021-06-23 20:52:10|33144.1|32994.1|33161.6|33011.6|33161.6|33011.6|33143.1|32993.1|27
1624481540000|2021-06-23 20:52:20|33162.5|33012.5|33169.8|33019.8|33169.8|33019.8|33155.1|33005.1|28
1624481550000|2021-06-23 20:52:30|33170.2|33020.2|33167.6|33017.6|33176.8|33026.8|33167.6|33017.6|24
1624481560000|2021-06-23 20:52:40|33163.7|33013.7|33158.8|33008.8|33165.8|33015.8|33155.6|33005.6|28
1624481570000|2021-06-23 20:52:50|33160.7|33010.7|33161.3|33011.3|33161.3|33011.3|33159.1|33009.1|22
1624481580000|2021-06-23 20:53:00|33160.5|33010.5|33149.3|32999.3|33160.5|33010.5|33149.3|32999.3|22
1624481590000|2021-06-23 20:53:10|33148.9|32998.9|33159.9|33009.9|33161.7|33011.7|33148.9|32998.9|21
1624481600000|2021-06-23 20:53:20|33157.6|33007.6|33142.1|32992.1|33157.6|33007.6|33140.9|32990.9|25
1624481610000|2021-06-23 20:53:30|33142.6|32992.6|33138.8|32988.8|33142.6|32992.6|33137.7|32987.7|20
1624481620000|2021-06-23 20:53:40|33135.6|32985.6|33130.8|32980.8|33136.1|32986.1|33130.8|32980.8|10
1624481630000|2021-06-23 20:53:50|33132|32982|33126|32976|33132|32982|33120.4|32970.4|16
1624481640000|2021-06-23 20:54:00|33125.5|32975.5|33104.1|32954.1|33125.5|32975.5|33103.4|32953.4|26
1624481650000|2021-06-23 20:54:10|33105|32955|33107.6|32957.6|33109.5|32959.5|33105|32955|19
1624481660000|2021-06-23 20:54:20|33109.2|32959.2|33106.1|32956.1|33117.1|32967.1|33106.1|32956.1|28
1624481670000|2021-06-23 20:54:30|33107.4|32957.4|33125.9|32975.9|33126|32976|33107.4|32957.4|25
1624481680000|2021-06-23 20:54:40|33127.6|32977.6|33119.4|32969.4|33134|32984|33119.4|32969.4|26
1624481690000|2021-06-23 20:54:50|33120.7|32970.7|33121.6|32971.6|33121.6|32971.6|33110.6|32960.6|28
1624481700000|2021-06-23 20:55:00|33123|32973|33105.4|32955.4|33123|32973|33105.2|32955.2|27
1624481710000|2021-06-23 20:55:10|33105.6|32955.6|33095.8|32945.8|33105.9|32955.9|33092.6|32942.6|25
1624481720000|2021-06-23 20:55:20|33093|32943|33100.1|32950.1|33100.1|32950.1|33090.3|32940.3|22
1624481730000|2021-06-23 20:55:30|33098.7|32948.7|33092|32942|33100.9|32950.9|33090.8|32940.8|21
1624481740000|2021-06-23 20:55:40|33092.3|32942.3|33091.3|32941.3|33094.4|32944.4|33091|32941|20
1624481750000|2021-06-23 20:55:50|33091.5|32941.5|33064|32914|33092.9|32942.9|33058.2|32908.2|24
1624481760000|2021-06-23 20:56:00|33064.1|32914.1|33090.3|32940.3|33090.9|32940.9|33063.6|32913.6|26
1624481770000|2021-06-23 20:56:10|33091|32941|33109.6|32959.6|33109.9|32959.9|33091|32941|26
1624481780000|2021-06-23 20:56:20|33111.8|32961.8|33102.8|32952.8|33111.8|32961.8|33096.2|32946.2|21
1624481790000|2021-06-23 20:56:30|33103.4|32953.4|33090.1|32940.1|33103.4|32953.4|33087.9|32937.9|21
1624481800000|2021-06-23 20:56:40|33090.4|32940.4|33073|32923|33091.2|32941.2|33072.1|32922.1|27
1624481810000|2021-06-23 20:56:50|33073.9|32923.9|33088.1|32938.1|33088.1|32938.1|33071.8|32921.8|25
1624481820000|2021-06-23 20:57:00|33087.7|32937.7|33071.4|32921.4|33087.7|32937.7|33071.4|32921.4|25
1624481830000|2021-06-23 20:57:10|33070.6|32920.6|33074.4|32924.4|33075.8|32925.8|33070.6|32920.6|26
1624481840000|2021-06-23 20:57:20|33073.6|32923.6|33068.3|32918.3|33074.7|32924.7|33062.9|32912.9|22
1624481850000|2021-06-23 20:57:30|33068.2|32918.2|33059.5|32909.5|33068.5|32918.5|33058|32908|25
1624481860000|2021-06-23 20:57:40|33059.2|32909.2|33062.4|32912.4|33064.3|32914.3|33056.2|32906.2|22
1624481870000|2021-06-23 20:57:50|33059.3|32909.3|33044.3|32894.3|33059.3|32909.3|33021.9|32871.9|28
1624481880000|2021-06-23 20:58:00|33043.4|32893.4|33076.5|32926.5|33086.9|32936.9|33043.4|32893.4|29
1624481890000|2021-06-23 20:58:10|33076.9|32926.9|33081.6|32931.6|33089.1|32939.1|33076.9|32926.9|22
1624481900000|2021-06-23 20:58:20|33083.4|32933.4|33076.2|32926.2|33083.4|32933.4|33066.6|32916.6|27
1624481910000|2021-06-23 20:58:30|33076.4|32926.4|33097|32947|33097|32947|33076.4|32926.4|23
1624481920000|2021-06-23 20:58:40|33098.3|32948.3|33108.7|32958.7|33113.2|32963.2|33098.3|32948.3|26
1624481930000|2021-06-23 20:58:50|33109.7|32959.7|33112.3|32962.3|33115.6|32965.6|33109.7|32959.7|22
1624481940000|2021-06-23 20:59:00|33110.7|32960.7|33155.9|33005.9|33155.9|33005.9|33108.3|32958.3|18
1624481950000|2021-06-23 20:59:10|33157|33007|33148|32998|33173.8|33023.8|33148|32998|22
1624481960000|2021-06-23 20:59:20|33148.5|32998.5|33130.9|32980.9|33148.6|32998.6|33129.8|32979.8|26
1624481970000|2021-06-23 20:59:30|33130.8|32980.8|33133.4|32983.4|33134.6|32984.6|33129.5|32979.5|19
1624481980000|2021-06-23 20:59:40|33139.7|32989.7|33143.3|32993.3|33144.2|32994.2|33138.6|32988.6|24
1624481990000|2021-06-23 20:59:50|33143.1|32993.1|33135.8|32985.8|33143.1|32993.1|33134|32984|22
1624482000000|2021-06-23 21:00:00|33136.3|32986.3|33113.9|32963.9|33137|32987|33113.6|32963.6|25
1624482010000|2021-06-23 21:00:10|33114.1|32964.1|33088.2|32938.2|33114.1|32964.1|33088.2|32938.2|26
1624482020000|2021-06-23 21:00:20|33088.3|32938.3|33080.5|32930.5|33088.3|32938.3|33075.9|32925.9|24
1624482030000|2021-06-23 21:00:30|33080|32930|33080.5|32930.5|33080.8|32930.8|33078.5|32928.5|20
1624482040000|2021-06-23 21:00:40|33080.6|32930.6|33075.6|32925.6|33081.3|32931.3|33075.6|32925.6|23
1624482050000|2021-06-23 21:00:50|33075.4|32925.4|33079.7|32929.7|33081.7|32931.7|33075.4|32925.4|23
1624482060000|2021-06-23 21:01:00|33080.5|32930.5|33080.1|32930.1|33081.6|32931.6|33079.5|32929.5|21
1624482070000|2021-06-23 21:01:10|33080.2|32930.2|33097.1|32947.1|33097.1|32947.1|33080|32930|21
1624482080000|2021-06-23 21:01:20|33097.7|32947.7|33141.1|32991.1|33141.1|32991.1|33097.7|32947.7|27
1624482090000|2021-06-23 21:01:30|33140.9|32990.9|33167.3|33017.3|33167.4|33017.4|33139|32989|29
1624482100000|2021-06-23 21:01:40|33167.1|33017.1|33157.5|33007.5|33167.1|33017.1|33156|33006|21
1624482110000|2021-06-23 21:01:50|33157.6|33007.6|33170.9|33020.9|33176.9|33026.9|33157.4|33007.4|25
1624482120000|2021-06-23 21:02:00|33169.7|33019.7|33199.8|33049.8|33199.8|33049.8|33169.7|33019.7|26
1624482130000|2021-06-23 21:02:10|33200.3|33050.3|33192.1|33042.1|33204.8|33054.8|33183.9|33033.9|23
1624482140000|2021-06-23 21:02:20|33194|33044|33202.9|33052.9|33203.4|33053.4|33194|33044|25
1624482150000|2021-06-23 21:02:30|33203.1|33053.1|33199.1|33049.1|33208.2|33058.2|33199.1|33049.1|23
1624482160000|2021-06-23 21:02:40|33199.3|33049.3|33204|33054|33204|33054|33199|33049|19
1624482170000|2021-06-23 21:02:50|33203.7|33053.7|33211|33061|33211.5|33061.5|33202.4|33052.4|21
1624482180000|2021-06-23 21:03:00|33211.1|33061.1|33208.2|33058.2|33218.7|33068.7|33208.2|33058.2|21
1624482190000|2021-06-23 21:03:10|33210.2|33060.2|33204|33054|33210.2|33060.2|33203.6|33053.6|24
1624482200000|2021-06-23 21:03:20|33203.9|33053.9|33223.6|33073.6|33223.6|33073.6|33203.9|33053.9|24
1624482210000|2021-06-23 21:03:30|33221.9|33071.9|33235.5|33085.5|33236.5|33086.5|33221.9|33071.9|25
1624482220000|2021-06-23 21:03:40|33235.2|33085.2|33245.2|33095.2|33245.8|33095.8|33233.7|33083.7|27
1624482230000|2021-06-23 21:03:50|33245.9|33095.9|33244.4|33094.4|33246.3|33096.3|33240.6|33090.6|26
1624482240000|2021-06-23 21:04:00|33246.9|33096.9|33256.1|33106.1|33264|33114|33246.9|33096.9|25
1624482250000|2021-06-23 21:04:10|33256|33106|33239.9|33089.9|33256|33106|33239.9|33089.9|27
1624482260000|2021-06-23 21:04:20|33241|33091|33264.2|33114.2|33264.2|33114.2|33241|33091|27
1624482270000|2021-06-23 21:04:30|33265.5|33115.5|33285.6|33135.6|33285.6|33135.6|33265.5|33115.5|26
1624482280000|2021-06-23 21:04:40|33284.9|33134.9|33291.4|33141.4|33291.4|33141.4|33284.8|33134.8|26
1624482290000|2021-06-23 21:04:50|33295.2|33145.2|33303.1|33153.1|33306.6|33156.6|33295.2|33145.2|21
1624482300000|2021-06-23 21:05:00|33303.8|33153.8|33290.6|33140.6|33304|33154|33290.5|33140.5|22
1624482310000|2021-06-23 21:05:10|33289.4|33139.4|33289.4|33139.4|33289.4|33139.4|33271|33121|28
1624482320000|2021-06-23 21:05:20|33290.7|33140.7|33290.6|33140.6|33298|33148|33290|33140|24
1624482330000|2021-06-23 21:05:30|33291.6|33141.6|33295.9|33145.9|33295.9|33145.9|33290.7|33140.7|20
1624482340000|2021-06-23 21:05:40|33296.4|33146.4|33299.1|33149.1|33299.2|33149.2|33295.6|33145.6|9
1624482350000|2021-06-23 21:05:50|33298.9|33148.9|33299.1|33149.1|33301.9|33151.9|33295.5|33145.5|23
1624482360000|2021-06-23 21:06:00|33299.2|33149.2|33298.5|33148.5|33303.9|33153.9|33298.5|33148.5|22
1624482370000|2021-06-23 21:06:10|33298.6|33148.6|33297|33147|33298.6|33148.6|33296.6|33146.6|18
1624482380000|2021-06-23 21:06:20|33296.6|33146.6|33296.9|33146.9|33297.1|33147.1|33296.6|33146.6|9
1624482390000|2021-06-23 21:06:30|33297.1|33147.1|33294.1|33144.1|33297.2|33147.2|33292.7|33142.7|26
1624482400000|2021-06-23 21:06:40|33293.7|33143.7|33292.2|33142.2|33293.7|33143.7|33290.9|33140.9|20
1624482410000|2021-06-23 21:06:50|33291.9|33141.9|33291.5|33141.5|33292.6|33142.6|33290.9|33140.9|24
1624482420000|2021-06-23 21:07:00|33291.4|33141.4|33278.2|33128.2|33291.6|33141.6|33276.3|33126.3|21
1624482430000|2021-06-23 21:07:10|33277.9|33127.9|33272.2|33122.2|33277.9|33127.9|33272.2|33122.2|21
1624482440000|2021-06-23 21:07:20|33272.3|33122.3|33246.4|33096.4|33272.3|33122.3|33246.4|33096.4|24
1624482450000|2021-06-23 21:07:30|33245.4|33095.4|33257.3|33107.3|33266.3|33116.3|33243.7|33093.7|24
1624482460000|2021-06-23 21:07:40|33259.1|33109.1|33243.1|33093.1|33260.1|33110.1|33243.1|33093.1|27
1624482470000|2021-06-23 21:07:50|33243|33093|33244.8|33094.8|33246|33096|33242.8|33092.8|25
1624482480000|2021-06-23 21:08:00|33245.2|33095.2|33270.9|33120.9|33272.7|33122.7|33245.2|33095.2|21
1624482490000|2021-06-23 21:08:10|33271.2|33121.2|33268.9|33118.9|33274.3|33124.3|33267.3|33117.3|20
1624482500000|2021-06-23 21:08:20|33269.1|33119.1|33271.3|33121.3|33281|33131|33264.3|33114.3|27
1624482510000|2021-06-23 21:08:30|33270.7|33120.7|33277.3|33127.3|33281.2|33131.2|33270.7|33120.7|25
1624482520000|2021-06-23 21:08:40|33277.7|33127.7|33287.4|33137.4|33287.4|33137.4|33277.7|33127.7|25
1624482530000|2021-06-23 21:08:50|33303.6|33153.6|33310.6|33160.6|33313.5|33163.5|33300.2|33150.2|26
1624482540000|2021-06-23 21:09:00|33302.7|33152.7|33306.4|33156.4|33306.4|33156.4|33302.7|33152.7|14
1624482550000|2021-06-23 21:09:10|33306|33156|33306.3|33156.3|33308.5|33158.5|33304.9|33154.9|9
1624482560000|2021-06-23 21:09:20|33306.6|33156.6|33316.5|33166.5|33318.6|33168.6|33306.2|33156.2|20
1624482570000|2021-06-23 21:09:30|33316.6|33166.6|33339.6|33189.6|33346.1|33196.1|33316.6|33166.6|28
1624482580000|2021-06-23 21:09:40|33341|33191|33354.5|33204.5|33358.4|33208.4|33340.8|33190.8|27
1624482590000|2021-06-23 21:09:50|33351.4|33201.4|33329.4|33179.4|33351.4|33201.4|33326.5|33176.5|27
1624482600000|2021-06-23 21:10:00|33328.4|33178.4|33323.8|33173.8|33328.7|33178.7|33323.8|33173.8|25
1624482610000|2021-06-23 21:10:10|33323.5|33173.5|33326|33176|33328|33178|33323.5|33173.5|24
1624482620000|2021-06-23 21:10:20|33325.7|33175.7|33333.9|33183.9|33333.9|33183.9|33323|33173|27
1624482630000|2021-06-23 21:10:30|33334.7|33184.7|33321.8|33171.8|33339.1|33189.1|33321.7|33171.7|27
1624482640000|2021-06-23 21:10:40|33323.5|33173.5|33325.7|33175.7|33326.8|33176.8|33323|33173|26
1624482650000|2021-06-23 21:10:50|33325.6|33175.6|33339.6|33189.6|33340.7|33190.7|33325.6|33175.6|23
1624482660000|2021-06-23 21:11:00|33339.1|33189.1|33327.5|33177.5|33339.1|33189.1|33325.7|33175.7|25
1624482670000|2021-06-23 21:11:10|33327.1|33177.1|33320.9|33170.9|33327.6|33177.6|33320.9|33170.9|26
1624482680000|2021-06-23 21:11:20|33320.8|33170.8|33317.4|33167.4|33321.8|33171.8|33317.4|33167.4|22
1624482690000|2021-06-23 21:11:30|33317.5|33167.5|33318.1|33168.1|33318.3|33168.3|33317.2|33167.2|23
1624482700000|2021-06-23 21:11:40|33318.2|33168.2|33319.5|33169.5|33339.7|33189.7|33318.2|33168.2|21
1624482710000|2021-06-23 21:11:50|33319.6|33169.6|33322.7|33172.7|33323.1|33173.1|33318.5|33168.5|21
1624482720000|2021-06-23 21:12:00|33322.9|33172.9|33330.3|33180.3|33331.2|33181.2|33322.2|33172.2|24
1624482730000|2021-06-23 21:12:10|33329.9|33179.9|33332.4|33182.4|33333.7|33183.7|33329.9|33179.9|22
1624482740000|2021-06-23 21:12:20|33333.1|33183.1|33336.7|33186.7|33339.7|33189.7|33332.1|33182.1|25
1624482750000|2021-06-23 21:12:30|33336.5|33186.5|33340.3|33190.3|33340.3|33190.3|33333.3|33183.3|22
1624482760000|2021-06-23 21:12:40|33340|33190|33344.5|33194.5|33345.8|33195.8|33338.2|33188.2|22
1624482770000|2021-06-23 21:12:50|33345.3|33195.3|33350.7|33200.7|33351.1|33201.1|33345.3|33195.3|15
1624482780000|2021-06-23 21:13:00|33351.3|33201.3|33335.3|33185.3|33351.3|33201.3|33335.3|33185.3|25
1624482790000|2021-06-23 21:13:10|33335.5|33185.5|33326.6|33176.6|33335.5|33185.5|33325.4|33175.4|17
1624482800000|2021-06-23 21:13:20|33325.4|33175.4|33325.5|33175.5|33326.2|33176.2|33322.2|33172.2|22
1624482810000|2021-06-23 21:13:30|33329.2|33179.2|33324.5|33174.5|33337.5|33187.5|33324.5|33174.5|28
1624482820000|2021-06-23 21:13:40|33324.8|33174.8|33330.3|33180.3|33331.8|33181.8|33322.5|33172.5|27
1624482830000|2021-06-23 21:13:50|33332.9|33182.9|33334.7|33184.7|33335.2|33185.2|33331.8|33181.8|22
1624482840000|2021-06-23 21:14:00|33335|33185|33331.3|33181.3|33335.4|33185.4|33330.1|33180.1|24
1624482850000|2021-06-23 21:14:10|33330.9|33180.9|33338.9|33188.9|33339.3|33189.3|33330.6|33180.6|22
1624482860000|2021-06-23 21:14:20|33338.7|33188.7|33332.6|33182.6|33338.9|33188.9|33327.1|33177.1|25
1624482870000|2021-06-23 21:14:30|33332.5|33182.5|33331.3|33181.3|33332.5|33182.5|33329.7|33179.7|21
1624482880000|2021-06-23 21:14:40|33331|33181|33340.8|33190.8|33340.8|33190.8|33330.7|33180.7|24
1624482890000|2021-06-23 21:14:50|33340.5|33190.5|33331.8|33181.8|33340.8|33190.8|33330.6|33180.6|22
1624482900000|2021-06-23 21:15:00|33330.8|33180.8|33343.6|33193.6|33343.7|33193.7|33330.8|33180.8|19
1624482910000|2021-06-23 21:15:10|33343.4|33193.4|33347|33197|33347|33197|33343.3|33193.3|12
1624482920000|2021-06-23 21:15:20|33347.4|33197.4|33364.4|33214.4|33366.4|33216.4|33347.4|33197.4|20
1624482930000|2021-06-23 21:15:30|33364.6|33214.6|33380.2|33230.2|33424.6|33274.6|33364.6|33214.6|25
1624482940000|2021-06-23 21:15:40|33413.7|33263.7|33402.3|33252.3|33442|33292|33385.4|33235.4|28
1624482950000|2021-06-23 21:15:50|33431.4|33281.4|33432.6|33282.6|33444.2|33294.2|33426.4|33276.4|22
1624482960000|2021-06-23 21:16:00|33432.7|33282.7|33483.4|33333.4|33505.8|33355.8|33424.1|33274.1|26
1624482970000|2021-06-23 21:16:10|33500.9|33350.9|33538.9|33388.9|33549.8|33399.8|33464.5|33314.5|25
1624482980000|2021-06-23 21:16:20|33549.7|33399.7|33387.6|33237.6|33581.2|33431.2|33387.6|33237.6|24
1624482990000|2021-06-23 21:16:30|33550.9|33400.9|33782.8|33632.8|33782.8|33632.8|33524.6|33374.6|25
1624483000000|2021-06-23 21:16:40|33785.6|33635.6|33815.5|33665.5|33837.3|33687.3|33785.6|33635.6|26
1624483010000|2021-06-23 21:16:50|33810.8|33660.8|33762.7|33612.7|33810.8|33660.8|33762.7|33612.7|27
1624483020000|2021-06-23 21:17:00|33755|33605|33764.5|33614.5|33771.1|33621.1|33734.6|33584.6|27
1624483030000|2021-06-23 21:17:10|33764.1|33614.1|33702.1|33552.1|33764.1|33614.1|33699.3|33549.3|28
1624483040000|2021-06-23 21:17:20|33707.6|33557.6|33701|33551|33735.4|33585.4|33688.2|33538.2|29
1624483050000|2021-06-23 21:17:30|33701.5|33551.5|33692|33542|33702.2|33552.2|33685.2|33535.2|28
1624483060000|2021-06-23 21:17:40|33689.6|33539.6|33692.8|33542.8|33703.9|33553.9|33689.6|33539.6|27
1624483070000|2021-06-23 21:17:50|33696.4|33546.4|33694.3|33544.3|33698|33548|33690.1|33540.1|26
1624483080000|2021-06-23 21:18:00|33693.5|33543.5|33710.8|33560.8|33711.2|33561.2|33683.9|33533.9|27
1624483090000|2021-06-23 21:18:10|33714.5|33564.5|33726.3|33576.3|33728.7|33578.7|33714.5|33564.5|25
1624483100000|2021-06-23 21:18:20|33728.3|33578.3|33724.4|33574.4|33735.2|33585.2|33721.9|33571.9|25
1624483110000|2021-06-23 21:18:30|33723.7|33573.7|33694.7|33544.7|33723.7|33573.7|33694.7|33544.7|23
1624483120000|2021-06-23 21:18:40|33693.6|33543.6|33680|33530|33693.6|33543.6|33678.3|33528.3|25
1624483130000|2021-06-23 21:18:50|33677.6|33527.6|33670.9|33520.9|33677.6|33527.6|33669.2|33519.2|22
1624483140000|2021-06-23 21:19:00|33670.8|33520.8|33663|33513|33670.8|33520.8|33660.1|33510.1|21
1624483150000|2021-06-23 21:19:10|33664.7|33514.7|33661.1|33511.1|33664.7|33514.7|33653.1|33503.1|20
1624483160000|2021-06-23 21:19:20|33661|33511|33638.6|33488.6|33661.2|33511.2|33638.6|33488.6|24
1624483170000|2021-06-23 21:19:30|33638.2|33488.2|33628.5|33478.5|33638.5|33488.5|33628.3|33478.3|15
1624483180000|2021-06-23 21:19:40|33628.4|33478.4|33614.4|33464.4|33628.4|33478.4|33614.4|33464.4|26
1624483190000|2021-06-23 21:19:50|33615.1|33465.1|33639.5|33489.5|33639.5|33489.5|33615.1|33465.1|23
1624483200000|2021-06-23 21:20:00|33641.5|33491.5|33589.6|33439.6|33641.5|33491.5|33577.6|33427.6|28
1624483210000|2021-06-23 21:20:10|33590.4|33440.4|33577.4|33427.4|33599.1|33449.1|33575.5|33425.5|29
1624483220000|2021-06-23 21:20:20|33576.7|33426.7|33578|33428|33583.2|33433.2|33576.6|33426.6|28
1624483230000|2021-06-23 21:20:30|33584.4|33434.4|33577.6|33427.6|33584.4|33434.4|33576.1|33426.1|21
1624483240000|2021-06-23 21:20:40|33576.1|33426.1|33596.1|33446.1|33605.8|33455.8|33574.6|33424.6|26
1624483250000|2021-06-23 21:20:50|33597.8|33447.8|33592.9|33442.9|33609.4|33459.4|33592.9|33442.9|26
1624483260000|2021-06-23 21:21:00|33591|33441|33550.3|33400.3|33591|33441|33550.3|33400.3|26
1624483270000|2021-06-23 21:21:10|33551.2|33401.2|33546.5|33396.5|33551.7|33401.7|33543.4|33393.4|25
1624483280000|2021-06-23 21:21:20|33546.3|33396.3|33548.9|33398.9|33552.7|33402.7|33545|33395|14
1624483290000|2021-06-23 21:21:30|33549.5|33399.5|33552.6|33402.6|33556.5|33406.5|33547.5|33397.5|19
1624483300000|2021-06-23 21:21:40|33553.8|33403.8|33551.5|33401.5|33554.4|33404.4|33550.6|33400.6|21
1624483310000|2021-06-23 21:21:50|33551|33401|33539.6|33389.6|33551.5|33401.5|33537.5|33387.5|21
1624483320000|2021-06-23 21:22:00|33539|33389|33522.1|33372.1|33539|33389|33522.1|33372.1|20
1624483330000|2021-06-23 21:22:10|33524.8|33374.8|33526.6|33376.6|33527.2|33377.2|33519|33369|22
1624483340000|2021-06-23 21:22:20|33529.9|33379.9|33513.6|33363.6|33529.9|33379.9|33513.1|33363.1|28
1624483350000|2021-06-23 21:22:30|33513.2|33363.2|33534.4|33384.4|33535.4|33385.4|33506.8|33356.8|26
1624483360000|2021-06-23 21:22:40|33534.9|33384.9|33529.6|33379.6|33540|33390|33529.6|33379.6|26
1624483370000|2021-06-23 21:22:50|33529.7|33379.7|33511.6|33361.6|33529.7|33379.7|33511.6|33361.6|20
1624483380000|2021-06-23 21:23:00|33512.5|33362.5|33483.5|33333.5|33512.8|33362.8|33483.5|33333.5|22
1624483390000|2021-06-23 21:23:10|33486|33336|33479.7|33329.7|33491.2|33341.2|33475.1|33325.1|29
1624483400000|2021-06-23 21:23:20|33478.7|33328.7|33470.3|33320.3|33478.7|33328.7|33468|33318|20
1624483410000|2021-06-23 21:23:30|33459.3|33309.3|33453.2|33303.2|33459.7|33309.7|33445.3|33295.3|26
1624483420000|2021-06-23 21:23:40|33451.3|33301.3|33459.5|33309.5|33459.5|33309.5|33448|33298|25
1624483430000|2021-06-23 21:23:50|33459.1|33309.1|33493.4|33343.4|33493.4|33343.4|33458.5|33308.5|24
1624483440000|2021-06-23 21:24:00|33493.9|33343.9|33471.1|33321.1|33493.9|33343.9|33469.9|33319.9|29
1624483450000|2021-06-23 21:24:10|33470.1|33320.1|33456.8|33306.8|33470.1|33320.1|33454.3|33304.3|27
1624483460000|2021-06-23 21:24:20|33455.3|33305.3|33469.6|33319.6|33470.3|33320.3|33454.2|33304.2|27
1624483470000|2021-06-23 21:24:30|33468.5|33318.5|33456.8|33306.8|33469|33319|33454.3|33304.3|26
1624483480000|2021-06-23 21:24:40|33459.8|33309.8|33410.5|33260.5|33459.8|33309.8|33410.5|33260.5|28
1624483490000|2021-06-23 21:24:50|33408.2|33258.2|33444.4|33294.4|33448.3|33298.3|33407.1|33257.1|26
1624483500000|2021-06-23 21:25:00|33445.7|33295.7|33445.7|33295.7|33448.9|33298.9|33444.8|33294.8|22
1624483510000|2021-06-23 21:25:10|33445.4|33295.4|33432.6|33282.6|33448.8|33298.8|33432.6|33282.6|16
1624483520000|2021-06-23 21:25:20|33431.1|33281.1|33415.3|33265.3|33431.1|33281.1|33415.3|33265.3|27
1624483530000|2021-06-23 21:25:30|33417|33267|33395.9|33245.9|33420.1|33270.1|33395.9|33245.9|22
1624483540000|2021-06-23 21:25:40|33395.6|33245.6|33387.2|33237.2|33399|33249|33373.7|33223.7|27
1624483550000|2021-06-23 21:25:50|33386.4|33236.4|33362.1|33212.1|33388.1|33238.1|33362.1|33212.1|29
1624483560000|2021-06-23 21:26:00|33359.1|33209.1|33360.2|33210.2|33378.1|33228.1|33352.2|33202.2|27
1624483570000|2021-06-23 21:26:10|33363|33213|33377.4|33227.4|33377.4|33227.4|33363|33213|27
1624483580000|2021-06-23 21:26:20|33379.6|33229.6|33358.9|33208.9|33383.2|33233.2|33358.9|33208.9|28
1624483590000|2021-06-23 21:26:30|33358.4|33208.4|33323.6|33173.6|33358.4|33208.4|33321.7|33171.7|28
1624483600000|2021-06-23 21:26:40|33319.6|33169.6|33295.4|33145.4|33319.6|33169.6|33291.1|33141.1|24
1624483610000|2021-06-23 21:26:50|33296.5|33146.5|33292.8|33142.8|33299.9|33149.9|33282.7|33132.7|29
1624483620000|2021-06-23 21:27:00|33294.7|33144.7|33352.6|33202.6|33353.9|33203.9|33293.8|33143.8|27
1624483630000|2021-06-23 21:27:10|33349.6|33199.6|33316.3|33166.3|33350.5|33200.5|33314.5|33164.5|28
1624483640000|2021-06-23 21:27:20|33314.9|33164.9|33313.4|33163.4|33317|33167|33312.8|33162.8|24
1624483650000|2021-06-23 21:27:30|33314.4|33164.4|33300.1|33150.1|33314.7|33164.7|33300.1|33150.1|26
1624483660000|2021-06-23 21:27:40|33297.6|33147.6|33282.2|33132.2|33301.8|33151.8|33282.2|33132.2|27
1624483670000|2021-06-23 21:27:50|33281.4|33131.4|33264.5|33114.5|33281.4|33131.4|33251.4|33101.4|26
1624483680000|2021-06-23 21:28:00|33270|33120|33260.4|33110.4|33270|33120|33259|33109|29
1624483690000|2021-06-23 21:28:10|33259.2|33109.2|33258.7|33108.7|33259.8|33109.8|33256.1|33106.1|26
1624483700000|2021-06-23 21:28:20|33258.3|33108.3|33243.3|33093.3|33258.3|33108.3|33242.6|33092.6|21
1624483710000|2021-06-23 21:28:30|33243.1|33093.1|33226.5|33076.5|33243.1|33093.1|33225.6|33075.6|25
1624483720000|2021-06-23 21:28:40|33225.6|33075.6|33202.6|33052.6|33228.2|33078.2|33202.6|33052.6|28
1624483730000|2021-06-23 21:28:50|33203.1|33053.1|33182.8|33032.8|33203.1|33053.1|33182.5|33032.5|29
1624483740000|2021-06-23 21:29:00|33182.9|33032.9|33179.9|33029.9|33185|33035|33178|33028|24
1624483750000|2021-06-23 21:29:10|33179.7|33029.7|33179.2|33029.2|33182.6|33032.6|33175.4|33025.4|21
1624483760000|2021-06-23 21:29:20|33177.8|33027.8|33221.3|33071.3|33221.9|33071.9|33177.8|33027.8|28
1624483770000|2021-06-23 21:29:30|33226.1|33076.1|33254.5|33104.5|33257.2|33107.2|33224.7|33074.7|26
1624483780000|2021-06-23 21:29:40|33255.1|33105.1|33251.7|33101.7|33255.7|33105.7|33250.9|33100.9|26
1624483790000|2021-06-23 21:29:50|33251.6|33101.6|33256.5|33106.5|33256.5|33106.5|33247.3|33097.3|21
1624483800000|2021-06-23 21:30:00|33257|33107|33232.7|33082.7|33259.4|33109.4|33225.2|33075.2|25
1624483810000|2021-06-23 21:30:10|33224.4|33074.4|33168.3|33018.3|33224.4|33074.4|33168.1|33018.1|26
1624483820000|2021-06-23 21:30:20|33167.9|33017.9|33146.6|32996.6|33168|33018|33146.6|32996.6|19
1624483830000|2021-06-23 21:30:30|33143|32993|33136|32986|33144.5|32994.5|33133.4|32983.4|25
1624483840000|2021-06-23 21:30:40|33138.3|32988.3|33118.6|32968.6|33138.3|32988.3|33118.6|32968.6|24
1624483850000|2021-06-23 21:30:50|33117.7|32967.7|33119|32969|33119.1|32969.1|33116.4|32966.4|21
1624483860000|2021-06-23 21:31:00|33118.5|32968.5|33155.8|33005.8|33159.8|33009.8|33118.5|32968.5|28
1624483870000|2021-06-23 21:31:10|33171.8|33021.8|33178.5|33028.5|33184.2|33034.2|33168.3|33018.3|27
1624483880000|2021-06-23 21:31:20|33178.4|33028.4|33148.9|32998.9|33179|33029|33148.9|32998.9|26
1624483890000|2021-06-23 21:31:30|33149.3|32999.3|33156.2|33006.2|33158.7|33008.7|33146.7|32996.7|28
1624483900000|2021-06-23 21:31:40|33156|33006|33153.2|33003.2|33156|33006|33152.8|33002.8|23
1624483910000|2021-06-23 21:31:50|33152.7|33002.7|33153.8|33003.8|33153.8|33003.8|33151.9|33001.9|12
1624483920000|2021-06-23 21:32:00|33153.9|33003.9|33156.2|33006.2|33156.2|33006.2|33153|33003|20
1624483930000|2021-06-23 21:32:10|33156.1|33006.1|33169.6|33019.6|33171|33021|33156.1|33006.1|27
1624483940000|2021-06-23 21:32:20|33170.2|33020.2|33171.3|33021.3|33177.5|33027.5|33170|33020|23
1624483950000|2021-06-23 21:32:30|33170.3|33020.3|33172.2|33022.2|33172.3|33022.3|33169.9|33019.9|19
1624483960000|2021-06-23 21:32:40|33172.3|33022.3|33173.4|33023.4|33174.8|33024.8|33170.8|33020.8|22
1624483970000|2021-06-23 21:32:50|33173.5|33023.5|33170.1|33020.1|33177|33027|33168.7|33018.7|23
1624483980000|2021-06-23 21:33:00|33168.8|33018.8|33154.9|33004.9|33173.8|33023.8|33154.9|33004.9|25
1624483990000|2021-06-23 21:33:10|33156.2|33006.2|33144.5|32994.5|33156.2|33006.2|33144.5|32994.5|26
1624484000000|2021-06-23 21:33:20|33144.2|32994.2|33147.1|32997.1|33149.5|32999.5|33143.3|32993.3|24
1624484010000|2021-06-23 21:33:30|33145.3|32995.3|33149.6|32999.6|33149.6|32999.6|33145.2|32995.2|18
1624484020000|2021-06-23 21:33:40|33149.7|32999.7|33154.1|33004.1|33154.1|33004.1|33149.6|32999.6|17
1624484030000|2021-06-23 21:33:50|33153.3|33003.3|33163|33013|33164.9|33014.9|33152.3|33002.3|20
1624484040000|2021-06-23 21:34:00|33162.9|33012.9|33161.2|33011.2|33163.3|33013.3|33160.2|33010.2|24
1624484050000|2021-06-23 21:34:10|33161.6|33011.6|33163.8|33013.8|33164.4|33014.4|33161.6|33011.6|18
1624484060000|2021-06-23 21:34:20|33164.1|33014.1|33171.8|33021.8|33172.6|33022.6|33163.8|33013.8|20
1624484070000|2021-06-23 21:34:30|33171.5|33021.5|33196.3|33046.3|33196.3|33046.3|33171.2|33021.2|28
1624484080000|2021-06-23 21:34:40|33194.9|33044.9|33213.9|33063.9|33213.9|33063.9|33194.5|33044.5|24
1624484090000|2021-06-23 21:34:50|33214.8|33064.8|33229|33079|33229|33079|33214.8|33064.8|21
1624484100000|2021-06-23 21:35:00|33229.7|33079.7|33248.1|33098.1|33248.1|33098.1|33229.7|33079.7|26
1624484110000|2021-06-23 21:35:10|33249|33099|33213.3|33063.3|33251.1|33101.1|33213.3|33063.3|27
1624484120000|2021-06-23 21:35:20|33212.3|33062.3|33176|33026|33212.3|33062.3|33175.5|33025.5|28
1624484130000|2021-06-23 21:35:30|33176.9|33026.9|33161.5|33011.5|33178.9|33028.9|33159.4|33009.4|26
1624484140000|2021-06-23 21:35:40|33161.6|33011.6|33159.1|33009.1|33162|33012|33155.6|33005.6|26
1624484150000|2021-06-23 21:35:50|33159|33009|33164.6|33014.6|33164.6|33014.6|33144.8|32994.8|24
1624484160000|2021-06-23 21:36:00|33169|33019|33191.1|33041.1|33191.7|33041.7|33166.3|33016.3|26
1624484170000|2021-06-23 21:36:10|33191.2|33041.2|33193.5|33043.5|33194.1|33044.1|33189.4|33039.4|26
1624484180000|2021-06-23 21:36:20|33193.3|33043.3|33189.7|33039.7|33194.3|33044.3|33189.7|33039.7|20
1624484190000|2021-06-23 21:36:30|33189.5|33039.5|33187.6|33037.6|33190|33040|33187.6|33037.6|25
1624484200000|2021-06-23 21:36:40|33187.8|33037.8|33184.1|33034.1|33188|33038|33183.9|33033.9|23
1624484210000|2021-06-23 21:36:50|33182.4|33032.4|33180|33030|33182.5|33032.5|33180|33030|24
1624484220000|2021-06-23 21:37:00|33180.1|33030.1|33188.6|33038.6|33189.1|33039.1|33179.3|33029.3|23
1624484230000|2021-06-23 21:37:10|33188.4|33038.4|33188.3|33038.3|33189.5|33039.5|33188.3|33038.3|21
1624484240000|2021-06-23 21:37:20|33188.4|33038.4|33203.8|33053.8|33203.8|33053.8|33188.4|33038.4|21
1624484250000|2021-06-23 21:37:30|33203.9|33053.9|33235.2|33085.2|33235.2|33085.2|33203|33053|26
1624484260000|2021-06-23 21:37:40|33235.4|33085.4|33253.2|33103.2|33258.9|33108.9|33235.4|33085.4|27
1624484270000|2021-06-23 21:37:50|33253|33103|33273|33123|33273.3|33123.3|33253|33103|29
1624484280000|2021-06-23 21:38:00|33271.1|33121.1|33265.6|33115.6|33274|33124|33262.2|33112.2|23
1624484290000|2021-06-23 21:38:10|33261.1|33111.1|33239.1|33089.1|33261.1|33111.1|33239.1|33089.1|26
1624484300000|2021-06-23 21:38:20|33235.7|33085.7|33211.6|33061.6|33241.3|33091.3|33210.9|33060.9|27
1624484310000|2021-06-23 21:38:30|33208.1|33058.1|33214.5|33064.5|33215.8|33065.8|33208.1|33058.1|24
1624484320000|2021-06-23 21:38:40|33214.6|33064.6|33230.8|33080.8|33230.8|33080.8|33213.6|33063.6|24
1624484330000|2021-06-23 21:38:50|33232.5|33082.5|33238.4|33088.4|33240.1|33090.1|33231.4|33081.4|26
1624484340000|2021-06-23 21:39:00|33238.5|33088.5|33247.4|33097.4|33248.4|33098.4|33237.6|33087.6|24
1624484350000|2021-06-23 21:39:10|33247.9|33097.9|33276.8|33126.8|33276.8|33126.8|33247.9|33097.9|25
1624484360000|2021-06-23 21:39:20|33276.5|33126.5|33290.1|33140.1|33290.1|33140.1|33276.2|33126.2|24
1624484370000|2021-06-23 21:39:30|33290.4|33140.4|33293.4|33143.4|33294.8|33144.8|33289.6|33139.6|23
1624484380000|2021-06-23 21:39:40|33290.4|33140.4|33298|33148|33300.1|33150.1|33286.8|33136.8|25
1624484390000|2021-06-23 21:39:50|33296.1|33146.1|33319.6|33169.6|33320.2|33170.2|33290.4|33140.4|26
1624484400000|2021-06-23 21:40:00|33320.5|33170.5|33322.7|33172.7|33325.7|33175.7|33315.4|33165.4|26
1624484410000|2021-06-23 21:40:10|33322.6|33172.6|33306.3|33156.3|33322.9|33172.9|33305.9|33155.9|24
1624484420000|2021-06-23 21:40:20|33307.4|33157.4|33260.7|33110.7|33307.8|33157.8|33260.3|33110.3|26
1624484430000|2021-06-23 21:40:30|33261.2|33111.2|33264.7|33114.7|33281.7|33131.7|33261.2|33111.2|22
1624484440000|2021-06-23 21:40:40|33265.5|33115.5|33268|33118|33268|33118|33263.4|33113.4|23
1624484450000|2021-06-23 21:40:50|33269.2|33119.2|33276.2|33126.2|33281.1|33131.1|33267.9|33117.9|25
1624484460000|2021-06-23 21:41:00|33276.6|33126.6|33272.6|33122.6|33281.7|33131.7|33272.2|33122.2|26
1624484470000|2021-06-23 21:41:10|33267.3|33117.3|33257.5|33107.5|33269.5|33119.5|33257.2|33107.2|28
1624484480000|2021-06-23 21:41:20|33258.9|33108.9|33265.7|33115.7|33265.7|33115.7|33256.9|33106.9|24
1624484490000|2021-06-23 21:41:30|33265|33115|33233.5|33083.5|33265|33115|33233.5|33083.5|21
1624484500000|2021-06-23 21:41:40|33234.5|33084.5|33235|33085|33236.7|33086.7|33227.1|33077.1|28
1624484510000|2021-06-23 21:41:50|33234.9|33084.9|33233.1|33083.1|33236.1|33086.1|33231.5|33081.5|25
1624484520000|2021-06-23 21:42:00|33235.3|33085.3|33235.5|33085.5|33236.2|33086.2|33231.9|33081.9|27
1624484530000|2021-06-23 21:42:10|33234.7|33084.7|33226|33076|33236|33086|33221.2|33071.2|27
1624484540000|2021-06-23 21:42:20|33224.1|33074.1|33218.4|33068.4|33226.3|33076.3|33218.4|33068.4|23
1624484550000|2021-06-23 21:42:30|33219|33069|33220.3|33070.3|33221.2|33071.2|33218.3|33068.3|22
1624484560000|2021-06-23 21:42:40|33219.2|33069.2|33217.2|33067.2|33221|33071|33217|33067|26
1624484570000|2021-06-23 21:42:50|33215.3|33065.3|33209.4|33059.4|33215.7|33065.7|33208.6|33058.6|22
1624484580000|2021-06-23 21:43:00|33209.6|33059.6|33205.1|33055.1|33211.2|33061.2|33204.2|33054.2|21
1624484590000|2021-06-23 21:43:10|33205|33055|33204.9|33054.9|33205.5|33055.5|33203.6|33053.6|20
1624484600000|2021-06-23 21:43:20|33204.3|33054.3|33208.7|33058.7|33208.7|33058.7|33204.3|33054.3|10
1624484610000|2021-06-23 21:43:30|33209.8|33059.8|33246.9|33096.9|33246.9|33096.9|33209.8|33059.8|25
1624484620000|2021-06-23 21:43:40|33250.3|33100.3|33210.7|33060.7|33250.3|33100.3|33210.7|33060.7|26
1624484630000|2021-06-23 21:43:50|33210.5|33060.5|33200.8|33050.8|33210.5|33060.5|33200.8|33050.8|24
1624484640000|2021-06-23 21:44:00|33202.7|33052.7|33217.4|33067.4|33217.4|33067.4|33201.1|33051.1|24
1624484650000|2021-06-23 21:44:10|33220.4|33070.4|33244.6|33094.6|33250.6|33100.6|33219.7|33069.7|27
1624484660000|2021-06-23 21:44:20|33245.2|33095.2|33223.3|33073.3|33245.2|33095.2|33216.8|33066.8|28
1624484670000|2021-06-23 21:44:30|33227.2|33077.2|33250.2|33100.2|33250.2|33100.2|33226.4|33076.4|25
1624484680000|2021-06-23 21:44:40|33250.4|33100.4|33215.4|33065.4|33251.8|33101.8|33215.4|33065.4|27
1624484690000|2021-06-23 21:44:50|33212.7|33062.7|33249.2|33099.2|33249.3|33099.3|33207.2|33057.2|28
1624484700000|2021-06-23 21:45:00|33252.1|33102.1|33208.2|33058.2|33252.1|33102.1|33206.3|33056.3|27
1624484710000|2021-06-23 21:45:10|33205.4|33055.4|33302.3|33152.3|33306.4|33156.4|33203.9|33053.9|29
1624484720000|2021-06-23 21:45:20|33300.3|33150.3|33299.5|33149.5|33300.3|33150.3|33274.4|33124.4|25
1624484730000|2021-06-23 21:45:30|33298.1|33148.1|33278.8|33128.8|33299.3|33149.3|33273.1|33123.1|27
1624484740000|2021-06-23 21:45:40|33279.7|33129.7|33276.7|33126.7|33281.3|33131.3|33272.9|33122.9|23
1624484750000|2021-06-23 21:45:50|33276|33126|33288.4|33138.4|33293.7|33143.7|33276|33126|27
1624484760000|2021-06-23 21:46:00|33289.3|33139.3|33281.8|33131.8|33289.4|33139.4|33277|33127|26
1624484770000|2021-06-23 21:46:10|33283.5|33133.5|33292.1|33142.1|33292.1|33142.1|33283.5|33133.5|28
1624484780000|2021-06-23 21:46:20|33283.5|33133.5|33286.2|33136.2|33287.2|33137.2|33283|33133|24
1624484790000|2021-06-23 21:46:30|33285.5|33135.5|33287.6|33137.6|33288.6|33138.6|33283.1|33133.1|27
1624484800000|2021-06-23 21:46:40|33288.8|33138.8|33271.2|33121.2|33288.8|33138.8|33271.2|33121.2|27
1624484810000|2021-06-23 21:46:50|33273.3|33123.3|33281.3|33131.3|33281.4|33131.4|33271.5|33121.5|25
1624484820000|2021-06-23 21:47:00|33281.4|33131.4|33278.9|33128.9|33281.7|33131.7|33276.4|33126.4|24
1624484830000|2021-06-23 21:47:10|33277.9|33127.9|33275.7|33125.7|33279.5|33129.5|33272.7|33122.7|23
1624484840000|2021-06-23 21:47:20|33276|33126|33274.8|33124.8|33276.3|33126.3|33270.4|33120.4|25
1624484850000|2021-06-23 21:47:30|33275.4|33125.4|33274.7|33124.7|33275.5|33125.5|33271.8|33121.8|18
1624484860000|2021-06-23 21:47:40|33273.6|33123.6|33276.3|33126.3|33276.3|33126.3|33273.2|33123.2|22
1624484870000|2021-06-23 21:47:50|33275.4|33125.4|33259.6|33109.6|33277.4|33127.4|33259.6|33109.6|25
1624484880000|2021-06-23 21:48:00|33263.5|33113.5|33267.7|33117.7|33267.7|33117.7|33263.5|33113.5|17
1624484890000|2021-06-23 21:48:10|33267.6|33117.6|33289.2|33139.2|33289.2|33139.2|33267.3|33117.3|23
1624484900000|2021-06-23 21:48:20|33288.9|33138.9|33274.9|33124.9|33288.9|33138.9|33274.9|33124.9|24
1624484910000|2021-06-23 21:48:30|33274.8|33124.8|33285.4|33135.4|33285.4|33135.4|33265.9|33115.9|26
1624484920000|2021-06-23 21:48:40|33285.2|33135.2|33283.5|33133.5|33286.3|33136.3|33282.2|33132.2|21
1624484930000|2021-06-23 21:48:50|33285.3|33135.3|33289.4|33139.4|33293.9|33143.9|33285.3|33135.3|24
1624484940000|2021-06-23 21:49:00|33289|33139|33294.1|33144.1|33294.1|33144.1|33289|33139|20
1624484950000|2021-06-23 21:49:10|33294|33144|33292.2|33142.2|33294.1|33144.1|33292|33142|11
1624484960000|2021-06-23 21:49:20|33292.7|33142.7|33313.7|33163.7|33315.9|33165.9|33292.7|33142.7|21
1624484970000|2021-06-23 21:49:30|33315.5|33165.5|33318.8|33168.8|33319.3|33169.3|33313.7|33163.7|22
1624484980000|2021-06-23 21:49:40|33322.9|33172.9|33322.5|33172.5|33332|33182|33320.6|33170.6|22
1624484990000|2021-06-23 21:49:50|33321.3|33171.3|33325.7|33175.7|33329|33179|33309.3|33159.3|28
1624485000000|2021-06-23 21:50:00|33327|33177|33338.2|33188.2|33338.2|33188.2|33326.1|33176.1|27
1624485010000|2021-06-23 21:50:10|33337.5|33187.5|33378.3|33228.3|33385.4|33235.4|33337.5|33187.5|26
1624485020000|2021-06-23 21:50:20|33378.1|33228.1|33413.2|33263.2|33413.9|33263.9|33378.1|33228.1|29
1624485030000|2021-06-23 21:50:30|33408.7|33258.7|33480.3|33330.3|33484.4|33334.4|33407.7|33257.7|28
1624485040000|2021-06-23 21:50:40|33467.1|33317.1|33407.5|33257.5|33467.1|33317.1|33399.7|33249.7|27
1624485050000|2021-06-23 21:50:50|33405.3|33255.3|33441.9|33291.9|33443.1|33293.1|33401.6|33251.6|29
1624485060000|2021-06-23 21:51:00|33450.5|33300.5|33419.1|33269.1|33451.5|33301.5|33403.6|33253.6|23
1624485070000|2021-06-23 21:51:10|33417.8|33267.8|33403|33253|33419.1|33269.1|33402.2|33252.2|24
1624485080000|2021-06-23 21:51:20|33402.1|33252.1|33412.2|33262.2|33416.8|33266.8|33400.7|33250.7|24
1624485090000|2021-06-23 21:51:30|33410.5|33260.5|33388.5|33238.5|33413.3|33263.3|33388.5|33238.5|25
1624485100000|2021-06-23 21:51:40|33389.5|33239.5|33416.5|33266.5|33416.5|33266.5|33389.5|33239.5|24
1624485110000|2021-06-23 21:51:50|33417|33267|33403.5|33253.5|33417.1|33267.1|33403.4|33253.4|13
1624485120000|2021-06-23 21:52:00|33399.7|33249.7|33377.7|33227.7|33399.7|33249.7|33373.4|33223.4|26
1624485130000|2021-06-23 21:52:10|33377.9|33227.9|33405.8|33255.8|33405.8|33255.8|33376.6|33226.6|22
1624485140000|2021-06-23 21:52:20|33409|33259|33414.3|33264.3|33419.3|33269.3|33408.6|33258.6|24
1624485150000|2021-06-23 21:52:30|33416.3|33266.3|33415.6|33265.6|33422.9|33272.9|33415.1|33265.1|23
1624485160000|2021-06-23 21:52:40|33414.6|33264.6|33421.2|33271.2|33421.9|33271.9|33414.3|33264.3|20
1624485170000|2021-06-23 21:52:50|33421.1|33271.1|33419.8|33269.8|33421.3|33271.3|33408.6|33258.6|26
1624485180000|2021-06-23 21:53:00|33423|33273|33405.6|33255.6|33423|33273|33403.8|33253.8|26
1624485190000|2021-06-23 21:53:10|33404.8|33254.8|33388.1|33238.1|33410.5|33260.5|33388.1|33238.1|25
1624485200000|2021-06-23 21:53:20|33387.2|33237.2|33385.9|33235.9|33397.3|33247.3|33377.8|33227.8|28
1624485210000|2021-06-23 21:53:30|33386|33236|33398|33248|33398|33248|33374|33224|26
1624485220000|2021-06-23 21:53:40|33400.3|33250.3|33408.9|33258.9|33409.1|33259.1|33399.5|33249.5|22
1624485230000|2021-06-23 21:53:50|33409.1|33259.1|33388.1|33238.1|33409.1|33259.1|33386.8|33236.8|24
1624485240000|2021-06-23 21:54:00|33387.9|33237.9|33406.4|33256.4|33406.7|33256.7|33385.3|33235.3|24
1624485250000|2021-06-23 21:54:10|33406.2|33256.2|33393.6|33243.6|33407.2|33257.2|33384.8|33234.8|27
1624485260000|2021-06-23 21:54:20|33395|33245|33412.6|33262.6|33412.9|33262.9|33393.7|33243.7|29
1624485270000|2021-06-23 21:54:30|33408.5|33258.5|33407|33257|33411.2|33261.2|33407|33257|25
1624485280000|2021-06-23 21:54:40|33406.3|33256.3|33410.5|33260.5|33410.7|33260.7|33402.3|33252.3|20
1624485290000|2021-06-23 21:54:50|33410.3|33260.3|33422|33272|33422|33272|33409.9|33259.9|22
1624485300000|2021-06-23 21:55:00|33423|33273|33397.2|33247.2|33423|33273|33395.4|33245.4|24
1624485310000|2021-06-23 21:55:10|33396.9|33246.9|33396.3|33246.3|33397|33247|33392.2|33242.2|22
1624485320000|2021-06-23 21:55:20|33395.7|33245.7|33398.7|33248.7|33398.7|33248.7|33392.6|33242.6|19
1624485330000|2021-06-23 21:55:30|33399.1|33249.1|33407.7|33257.7|33411.1|33261.1|33399.1|33249.1|25
1624485340000|2021-06-23 21:55:40|33403.5|33253.5|33390.1|33240.1|33403.5|33253.5|33390|33240|22
1624485350000|2021-06-23 21:55:50|33390.2|33240.2|33423.4|33273.4|33423.4|33273.4|33390.2|33240.2|28
1624485360000|2021-06-23 21:56:00|33428.2|33278.2|33413.1|33263.1|33430|33280|33412.4|33262.4|26
1624485370000|2021-06-23 21:56:10|33413.5|33263.5|33445.4|33295.4|33445.4|33295.4|33413.5|33263.5|27
1624485380000|2021-06-23 21:56:20|33446|33296|33445.3|33295.3|33448.5|33298.5|33436|33286|27
1624485390000|2021-06-23 21:56:30|33444.1|33294.1|33435.3|33285.3|33449.3|33299.3|33433.1|33283.1|27
1624485400000|2021-06-23 21:56:40|33434.4|33284.4|33431.7|33281.7|33435.4|33285.4|33430.6|33280.6|26
1624485410000|2021-06-23 21:56:50|33433.5|33283.5|33433.1|33283.1|33433.9|33283.9|33432.6|33282.6|18
1624485420000|2021-06-23 21:57:00|33433.3|33283.3|33404.4|33254.4|33434|33284|33403.9|33253.9|23
1624485430000|2021-06-23 21:57:10|33403.9|33253.9|33402.4|33252.4|33404.2|33254.2|33393.3|33243.3|27
1624485440000|2021-06-23 21:57:20|33403.2|33253.2|33405.1|33255.1|33408.1|33258.1|33403.2|33253.2|23
1624485450000|2021-06-23 21:57:30|33405.2|33255.2|33404.7|33254.7|33405.9|33255.9|33403.5|33253.5|15
1624485460000|2021-06-23 21:57:40|33405|33255|33417.3|33267.3|33423.2|33273.2|33404.1|33254.1|20
1624485470000|2021-06-23 21:57:50|33418.5|33268.5|33435.3|33285.3|33437.9|33287.9|33418.5|33268.5|21
1624485480000|2021-06-23 21:58:00|33423|33273|33403.2|33253.2|33423|33273|33403.2|33253.2|22
1624485490000|2021-06-23 21:58:10|33403.5|33253.5|33418.7|33268.7|33421|33271|33403.5|33253.5|24
1624485500000|2021-06-23 21:58:20|33413.7|33263.7|33410.4|33260.4|33413.7|33263.7|33405.7|33255.7|21
1624485510000|2021-06-23 21:58:30|33410.9|33260.9|33417.6|33267.6|33423.3|33273.3|33410.1|33260.1|18
1624485520000|2021-06-23 21:58:40|33415|33265|33407.4|33257.4|33415.8|33265.8|33406.6|33256.6|24
1624485530000|2021-06-23 21:58:50|33407.5|33257.5|33415.6|33265.6|33420.5|33270.5|33407.5|33257.5|28
1624485540000|2021-06-23 21:59:00|33412.5|33262.5|33408.4|33258.4|33412.5|33262.5|33406.6|33256.6|22
1624485550000|2021-06-23 21:59:10|33408.9|33258.9|33417.4|33267.4|33417.5|33267.5|33408.9|33258.9|24
1624485560000|2021-06-23 21:59:20|33414.2|33264.2|33438.7|33288.7|33440|33290|33413.5|33263.5|28
1624485570000|2021-06-23 21:59:30|33437.8|33287.8|33452|33302|33452.1|33302.1|33435.6|33285.6|24
1624485580000|2021-06-23 21:59:40|33446.5|33296.5|33452.6|33302.6|33458.6|33308.6|33446.5|33296.5|22
1624485590000|2021-06-23 21:59:50|33452.4|33302.4|33433.6|33283.6|33452.4|33302.4|33432.8|33282.8|17
1624485600000|2021-06-23 22:00:00|33431.8|33281.8|33413.9|33263.9|33431.8|33281.8|33401.2|33251.2|25
1624485610000|2021-06-23 22:00:10|33412.1|33262.1|33412.2|33262.2|33416|33266|33409.2|33259.2|28
1624485620000|2021-06-23 22:00:20|33412.3|33262.3|33379.1|33229.1|33412.3|33262.3|33379.1|33229.1|24
1624485630000|2021-06-23 22:00:30|33381.5|33231.5|33378|33228|33386.3|33236.3|33377|33227|27
1624485640000|2021-06-23 22:00:40|33376.9|33226.9|33365.7|33215.7|33378|33228|33364.5|33214.5|24
1624485650000|2021-06-23 22:00:50|33365.4|33215.4|33354.6|33204.6|33368.3|33218.3|33352.1|33202.1|26
1624485660000|2021-06-23 22:01:00|33354|33204|33353.9|33203.9|33359.6|33209.6|33349.9|33199.9|25
1624485670000|2021-06-23 22:01:10|33353.7|33203.7|33360.8|33210.8|33360.8|33210.8|33353.3|33203.3|20
1624485680000|2021-06-23 22:01:20|33358.1|33208.1|33344.6|33194.6|33358.1|33208.1|33343.4|33193.4|18
1624485690000|2021-06-23 22:01:30|33343.7|33193.7|33343.6|33193.6|33344.5|33194.5|33342.4|33192.4|17
1624485700000|2021-06-23 22:01:40|33344.2|33194.2|33354.3|33204.3|33354.3|33204.3|33342.3|33192.3|28
1624485710000|2021-06-23 22:01:50|33355.9|33205.9|33348.8|33198.8|33358.5|33208.5|33348.8|33198.8|23
1624485720000|2021-06-23 22:02:00|33350.6|33200.6|33322.7|33172.7|33350.6|33200.6|33322.7|33172.7|28
1624485730000|2021-06-23 22:02:10|33321.3|33171.3|33328|33178|33340.1|33190.1|33313.4|33163.4|28
1624485740000|2021-06-23 22:02:20|33332|33182|33305.5|33155.5|33332|33182|33304.2|33154.2|28
1624485750000|2021-06-23 22:02:30|33303.9|33153.9|33281.5|33131.5|33304.8|33154.8|33280|33130|28
1624485760000|2021-06-23 22:02:40|33280.7|33130.7|33301.2|33151.2|33303.2|33153.2|33266.9|33116.9|25
1624485770000|2021-06-23 22:02:50|33296|33146|33274|33124|33311.3|33161.3|33272.6|33122.6|27
1624485780000|2021-06-23 22:03:00|33277.6|33127.6|33236.6|33086.6|33279.7|33129.7|33236|33086|26
1624485790000|2021-06-23 22:03:10|33236.2|33086.2|33279.7|33129.7|33285.5|33135.5|33236.2|33086.2|27
1624485800000|2021-06-23 22:03:20|33280.5|33130.5|33310.9|33160.9|33311.1|33161.1|33280.5|33130.5|28
1624485810000|2021-06-23 22:03:30|33310.1|33160.1|33268.4|33118.4|33310.8|33160.8|33268|33118|27
1624485820000|2021-06-23 22:03:40|33267.5|33117.5|33260.1|33110.1|33275.3|33125.3|33257.8|33107.8|28
1624485830000|2021-06-23 22:03:50|33266.6|33116.6|33302.5|33152.5|33302.5|33152.5|33266.5|33116.5|27
1624485840000|2021-06-23 22:04:00|33303.5|33153.5|33326.2|33176.2|33326.2|33176.2|33300.1|33150.1|29
1624485850000|2021-06-23 22:04:10|33327.1|33177.1|33352.6|33202.6|33367.3|33217.3|33327.1|33177.1|27
1624485860000|2021-06-23 22:04:20|33346.4|33196.4|33327.4|33177.4|33346.7|33196.7|33327.4|33177.4|27
1624485870000|2021-06-23 22:04:30|33322.7|33172.7|33365.3|33215.3|33365.3|33215.3|33322.7|33172.7|27
1624485880000|2021-06-23 22:04:40|33363.6|33213.6|33334.6|33184.6|33363.6|33213.6|33334.4|33184.4|27
1624485890000|2021-06-23 22:04:50|33335.3|33185.3|33353.1|33203.1|33353.1|33203.1|33332.3|33182.3|28
1624485900000|2021-06-23 22:05:00|33352.5|33202.5|33379.5|33229.5|33379.6|33229.6|33344.3|33194.3|27
1624485910000|2021-06-23 22:05:10|33380.4|33230.4|33379.3|33229.3|33386.1|33236.1|33363.2|33213.2|24
1624485920000|2021-06-23 22:05:20|33379.7|33229.7|33419.7|33269.7|33420|33270|33379.3|33229.3|28
1624485930000|2021-06-23 22:05:30|33417.2|33267.2|33389.1|33239.1|33420.2|33270.2|33387.8|33237.8|28
1624485940000|2021-06-23 22:05:40|33390|33240|33405.5|33255.5|33408.1|33258.1|33382.5|33232.5|29
1624485950000|2021-06-23 22:05:50|33406.3|33256.3|33406.3|33256.3|33407.6|33257.6|33395.4|33245.4|27
1624485960000|2021-06-23 22:06:00|33408.3|33258.3|33372.1|33222.1|33408.9|33258.9|33370.7|33220.7|29
1624485970000|2021-06-23 22:06:10|33371.3|33221.3|33369.9|33219.9|33375.6|33225.6|33367.8|33217.8|26
1624485980000|2021-06-23 22:06:20|33373.1|33223.1|33403.5|33253.5|33410.8|33260.8|33372.2|33222.2|27
1624485990000|2021-06-23 22:06:30|33408.9|33258.9|33446.7|33296.7|33446.7|33296.7|33408.9|33258.9|27
1624486000000|2021-06-23 22:06:40|33449.9|33299.9|33473.7|33323.7|33484.1|33334.1|33449.9|33299.9|28
1624486010000|2021-06-23 22:06:50|33467.8|33317.8|33499.8|33349.8|33501.6|33351.6|33467.5|33317.5|26
1624486020000|2021-06-23 22:07:00|33483.4|33333.4|33452.9|33302.9|33488.2|33338.2|33439.6|33289.6|29
1624486030000|2021-06-23 22:07:10|33460.9|33310.9|33471.6|33321.6|33493.2|33343.2|33458|33308|27
1624486040000|2021-06-23 22:07:20|33472|33322|33479.9|33329.9|33481.4|33331.4|33462.6|33312.6|26
1624486050000|2021-06-23 22:07:30|33477.9|33327.9|33489.3|33339.3|33489.3|33339.3|33462.9|33312.9|27
1624486060000|2021-06-23 22:07:40|33494.9|33344.9|33442.5|33292.5|33495.1|33345.1|33430.1|33280.1|28
1624486070000|2021-06-23 22:07:50|33447.4|33297.4|33453.8|33303.8|33460.4|33310.4|33437.4|33287.4|29
1624486080000|2021-06-23 22:08:00|33452.8|33302.8|33470.3|33320.3|33470.3|33320.3|33452.8|33302.8|27
1624486090000|2021-06-23 22:08:10|33476.2|33326.2|33439.7|33289.7|33476.4|33326.4|33439.7|33289.7|26
1624486100000|2021-06-23 22:08:20|33439.9|33289.9|33460.2|33310.2|33460.2|33310.2|33439.9|33289.9|28
1624486110000|2021-06-23 22:08:30|33462.3|33312.3|33465.1|33315.1|33476.4|33326.4|33458.4|33308.4|29
1624486120000|2021-06-23 22:08:40|33465.5|33315.5|33457.1|33307.1|33473|33323|33448.1|33298.1|26
1624486130000|2021-06-23 22:08:50|33458.3|33308.3|33509.9|33359.9|33509.9|33359.9|33457.9|33307.9|27
1624486140000|2021-06-23 22:09:00|33508.4|33358.4|33483.5|33333.5|33508.4|33358.4|33478.6|33328.6|28
1624486150000|2021-06-23 22:09:10|33486.3|33336.3|33472.5|33322.5|33487|33337|33471.4|33321.4|27
1624486160000|2021-06-23 22:09:20|33475|33325|33467.7|33317.7|33476.7|33326.7|33463.7|33313.7|22
1624486170000|2021-06-23 22:09:30|33466.6|33316.6|33495.2|33345.2|33498.2|33348.2|33465.3|33315.3|28
1624486180000|2021-06-23 22:09:40|33502|33352|33504.6|33354.6|33506.5|33356.5|33488.8|33338.8|26
1624486190000|2021-06-23 22:09:50|33506.9|33356.9|33502.9|33352.9|33508.5|33358.5|33498.1|33348.1|27
1624486200000|2021-06-23 22:10:00|33504.2|33354.2|33481.7|33331.7|33508.8|33358.8|33481.7|33331.7|27
1624486210000|2021-06-23 22:10:10|33481.2|33331.2|33470.5|33320.5|33481.3|33331.3|33470.4|33320.4|20
1624486220000|2021-06-23 22:10:20|33471.3|33321.3|33472.1|33322.1|33474.5|33324.5|33470.9|33320.9|19
1624486230000|2021-06-23 22:10:30|33470.7|33320.7|33488.5|33338.5|33488.5|33338.5|33470.4|33320.4|17
1624486240000|2021-06-23 22:10:40|33488.7|33338.7|33479.5|33329.5|33488.7|33338.7|33479.5|33329.5|27
1624486250000|2021-06-23 22:10:50|33476.8|33326.8|33486.5|33336.5|33490.4|33340.4|33471.7|33321.7|26
1624486260000|2021-06-23 22:11:00|33486|33336|33475.7|33325.7|33488.6|33338.6|33473.6|33323.6|25
1624486270000|2021-06-23 22:11:10|33478.8|33328.8|33503.1|33353.1|33504.3|33354.3|33474.2|33324.2|29
1624486280000|2021-06-23 22:11:20|33499.7|33349.7|33508.8|33358.8|33508.8|33358.8|33490.7|33340.7|25
1624486290000|2021-06-23 22:11:30|33510.6|33360.6|33513.3|33363.3|33514.3|33364.3|33507.5|33357.5|27
1624486300000|2021-06-23 22:11:40|33512.1|33362.1|33505.3|33355.3|33513.4|33363.4|33505.3|33355.3|22
1624486310000|2021-06-23 22:11:50|33507.1|33357.1|33511.5|33361.5|33524.8|33374.8|33507.1|33357.1|25
1624486320000|2021-06-23 22:12:00|33511.4|33361.4|33505.3|33355.3|33513.6|33363.6|33505.3|33355.3|26
1624486330000|2021-06-23 22:12:10|33510.4|33360.4|33510.5|33360.5|33512.6|33362.6|33505.4|33355.4|22
1624486340000|2021-06-23 22:12:20|33512.2|33362.2|33534.5|33384.5|33537.8|33387.8|33512.2|33362.2|22
1624486350000|2021-06-23 22:12:30|33535.2|33385.2|33542.7|33392.7|33547.8|33397.8|33535.2|33385.2|24
1624486360000|2021-06-23 22:12:40|33540.8|33390.8|33537.2|33387.2|33554.7|33404.7|33531.9|33381.9|25
1624486370000|2021-06-23 22:12:50|33544.1|33394.1|33521.1|33371.1|33550|33400|33520.7|33370.7|27
1624486380000|2021-06-23 22:13:00|33523|33373|33519.5|33369.5|33525.4|33375.4|33518.9|33368.9|25
1624486390000|2021-06-23 22:13:10|33519.6|33369.6|33511.5|33361.5|33522.1|33372.1|33509.2|33359.2|28
1624486400000|2021-06-23 22:13:20|33508.6|33358.6|33534.3|33384.3|33536.9|33386.9|33507.6|33357.6|27
1624486410000|2021-06-23 22:13:30|33533.2|33383.2|33531.7|33381.7|33536.3|33386.3|33525.4|33375.4|27
1624486420000|2021-06-23 22:13:40|33530.9|33380.9|33518.9|33368.9|33530.9|33380.9|33516.5|33366.5|26
1624486430000|2021-06-23 22:13:50|33518.5|33368.5|33520.5|33370.5|33524|33374|33516.2|33366.2|20
1624486440000|2021-06-23 22:14:00|33522.5|33372.5|33520.7|33370.7|33524.2|33374.2|33520.4|33370.4|12
1624486450000|2021-06-23 22:14:10|33520|33370|33518.1|33368.1|33521|33371|33512.8|33362.8|11
1624486460000|2021-06-23 22:14:20|33516.4|33366.4|33515.7|33365.7|33516.4|33366.4|33505.5|33355.5|18
1624486470000|2021-06-23 22:14:30|33515.8|33365.8|33502.3|33352.3|33515.8|33365.8|33496.4|33346.4|21
1624486480000|2021-06-23 22:14:40|33500.5|33350.5|33481.5|33331.5|33500.5|33350.5|33481.2|33331.2|27
1624486490000|2021-06-23 22:14:50|33485.8|33335.8|33490.7|33340.7|33493.6|33343.6|33482.9|33332.9|27
1624486500000|2021-06-23 22:15:00|33491.2|33341.2|33520.2|33370.2|33520.2|33370.2|33491.2|33341.2|26
1624486510000|2021-06-23 22:15:10|33519.8|33369.8|33519.7|33369.7|33527.8|33377.8|33519.7|33369.7|25
1624486520000|2021-06-23 22:15:20|33521.5|33371.5|33533|33383|33538.6|33388.6|33516|33366|23
1624486530000|2021-06-23 22:15:30|33530.4|33380.4|33548.7|33398.7|33548.7|33398.7|33523.9|33373.9|25
1624486540000|2021-06-23 22:15:40|33548.1|33398.1|33538.9|33388.9|33548.9|33398.9|33538.3|33388.3|27
1624486550000|2021-06-23 22:15:50|33538.5|33388.5|33519.8|33369.8|33540.6|33390.6|33517.1|33367.1|21
1624486560000|2021-06-23 22:16:00|33520.3|33370.3|33515.7|33365.7|33527.4|33377.4|33514.1|33364.1|23
1624486570000|2021-06-23 22:16:10|33516.7|33366.7|33497.8|33347.8|33517|33367|33494.3|33344.3|25
1624486580000|2021-06-23 22:16:20|33496.1|33346.1|33493.9|33343.9|33499.8|33349.8|33491.4|33341.4|25
1624486590000|2021-06-23 22:16:30|33494.1|33344.1|33490|33340|33494.1|33344.1|33484.2|33334.2|20
1624486600000|2021-06-23 22:16:40|33489.6|33339.6|33490.9|33340.9|33494.2|33344.2|33484.4|33334.4|10
1624486610000|2021-06-23 22:16:50|33490.4|33340.4|33472.9|33322.9|33490.4|33340.4|33472.9|33322.9|16
1624486620000|2021-06-23 22:17:00|33471.8|33321.8|33484.1|33334.1|33485.2|33335.2|33468.3|33318.3|19
1624486630000|2021-06-23 22:17:10|33482.6|33332.6|33483.3|33333.3|33485.4|33335.4|33479|33329|27
1624486640000|2021-06-23 22:17:20|33485|33335|33472.3|33322.3|33485.2|33335.2|33471.6|33321.6|23
1624486650000|2021-06-23 22:17:30|33472.1|33322.1|33457.9|33307.9|33472.1|33322.1|33457.6|33307.6|24
1624486660000|2021-06-23 22:17:40|33461.2|33311.2|33451.3|33301.3|33462.4|33312.4|33448.6|33298.6|24
1624486670000|2021-06-23 22:17:50|33451.1|33301.1|33447.9|33297.9|33452|33302|33431.9|33281.9|27
1624486680000|2021-06-23 22:18:00|33450.6|33300.6|33461|33311|33462.5|33312.5|33447.7|33297.7|26
1624486690000|2021-06-23 22:18:10|33460.5|33310.5|33448|33298|33463.4|33313.4|33446.8|33296.8|28
1624486700000|2021-06-23 22:18:20|33451.1|33301.1|33455.4|33305.4|33456.3|33306.3|33440.9|33290.9|26
1624486710000|2021-06-23 22:18:30|33452|33302|33436.6|33286.6|33454|33304|33434.6|33284.6|26
1624486720000|2021-06-23 22:18:40|33432.5|33282.5|33442.9|33292.9|33442.9|33292.9|33431.8|33281.8|23
1624486730000|2021-06-23 22:18:50|33443.2|33293.2|33436.5|33286.5|33446.3|33296.3|33431.3|33281.3|27
1624486740000|2021-06-23 22:19:00|33436.6|33286.6|33417.8|33267.8|33437.1|33287.1|33413.8|33263.8|25
1624486750000|2021-06-23 22:19:10|33419.2|33269.2|33431.8|33281.8|33437.8|33287.8|33419.2|33269.2|26
1624486760000|2021-06-23 22:19:20|33431|33281|33428|33278|33440.6|33290.6|33428|33278|27
1624486770000|2021-06-23 22:19:30|33425|33275|33429.7|33279.7|33430.4|33280.4|33412.2|33262.2|27
1624486780000|2021-06-23 22:19:40|33430.2|33280.2|33444.7|33294.7|33444.7|33294.7|33419.5|33269.5|27
1624486790000|2021-06-23 22:19:50|33444.3|33294.3|33433.6|33283.6|33446.6|33296.6|33425.5|33275.5|26
1624486800000|2021-06-23 22:20:00|33433.5|33283.5|33458.2|33308.2|33462.1|33312.1|33430.8|33280.8|25
1624486810000|2021-06-23 22:20:10|33459.3|33309.3|33470.4|33320.4|33470.4|33320.4|33456.6|33306.6|27
1624486820000|2021-06-23 22:20:20|33468.3|33318.3|33467.7|33317.7|33479.6|33329.6|33461.5|33311.5|28
1624486830000|2021-06-23 22:20:30|33467.2|33317.2|33456.5|33306.5|33472.7|33322.7|33456.5|33306.5|22
1624486840000|2021-06-23 22:20:40|33457.2|33307.2|33468.6|33318.6|33468.6|33318.6|33454.4|33304.4|26
1624486850000|2021-06-23 22:20:50|33469.8|33319.8|33458.8|33308.8|33471.3|33321.3|33454.8|33304.8|28
1624486860000|2021-06-23 22:21:00|33459.7|33309.7|33457|33307|33459.7|33309.7|33455.4|33305.4|27
1624486870000|2021-06-23 22:21:10|33457.8|33307.8|33441.5|33291.5|33458.3|33308.3|33441.5|33291.5|18
1624486880000|2021-06-23 22:21:20|33450.8|33300.8|33447.9|33297.9|33455.5|33305.5|33446.6|33296.6|23
1624486890000|2021-06-23 22:21:30|33443.9|33293.9|33457.6|33307.6|33460.1|33310.1|33438.8|33288.8|28
1624486900000|2021-06-23 22:21:40|33457.7|33307.7|33449.5|33299.5|33459.3|33309.3|33438.6|33288.6|29
1624486910000|2021-06-23 22:21:50|33448.3|33298.3|33454.9|33304.9|33455.8|33305.8|33446.1|33296.1|21
1624486920000|2021-06-23 22:22:00|33455|33305|33451.6|33301.6|33455.2|33305.2|33447.3|33297.3|26
1624486930000|2021-06-23 22:22:10|33452.8|33302.8|33462.8|33312.8|33465.7|33315.7|33446.7|33296.7|27
1624486940000|2021-06-23 22:22:20|33462.7|33312.7|33459.1|33309.1|33466.1|33316.1|33459.1|33309.1|26
1624486950000|2021-06-23 22:22:30|33459.3|33309.3|33454.5|33304.5|33461.3|33311.3|33452.7|33302.7|28
1624486960000|2021-06-23 22:22:40|33454.7|33304.7|33459.4|33309.4|33462.6|33312.6|33454.7|33304.7|20
1624486970000|2021-06-23 22:22:50|33458.6|33308.6|33450.9|33300.9|33458.6|33308.6|33442.9|33292.9|28
1624486980000|2021-06-23 22:23:00|33447.2|33297.2|33451|33301|33453.6|33303.6|33439.3|33289.3|23
1624486990000|2021-06-23 22:23:10|33451.3|33301.3|33439.8|33289.8|33452.3|33302.3|33436.4|33286.4|21
1624487000000|2021-06-23 22:23:20|33440.1|33290.1|33428|33278|33440.1|33290.1|33428|33278|23
1624487010000|2021-06-23 22:23:30|33427.6|33277.6|33448.3|33298.3|33448.3|33298.3|33425|33275|25
1624487020000|2021-06-23 22:23:40|33450.8|33300.8|33455.3|33305.3|33461.9|33311.9|33447|33297|23
1624487030000|2021-06-23 22:23:50|33455.4|33305.4|33457.2|33307.2|33458.6|33308.6|33443.4|33293.4|23
1624487040000|2021-06-23 22:24:00|33451.5|33301.5|33457.6|33307.6|33461.1|33311.1|33451.5|33301.5|24
1624487050000|2021-06-23 22:24:10|33454.1|33304.1|33467|33317|33473.9|33323.9|33452.3|33302.3|26
1624487060000|2021-06-23 22:24:20|33468.8|33318.8|33489.5|33339.5|33490.2|33340.2|33462.3|33312.3|22
1624487070000|2021-06-23 22:24:30|33491.2|33341.2|33493.6|33343.6|33494.9|33344.9|33487.2|33337.2|19
1624487080000|2021-06-23 22:24:40|33495.3|33345.3|33500.1|33350.1|33500.9|33350.9|33483.5|33333.5|23
1624487090000|2021-06-23 22:24:50|33499.9|33349.9|33522.7|33372.7|33524.1|33374.1|33499.9|33349.9|24
1624487100000|2021-06-23 22:25:00|33523.6|33373.6|33507.1|33357.1|33525.3|33375.3|33503.8|33353.8|29
1624487110000|2021-06-23 22:25:10|33499.7|33349.7|33494|33344|33499.7|33349.7|33490.8|33340.8|25
1624487120000|2021-06-23 22:25:20|33497.1|33347.1|33505.3|33355.3|33509.9|33359.9|33497.1|33347.1|28
1624487130000|2021-06-23 22:25:30|33505.6|33355.6|33510.1|33360.1|33513.3|33363.3|33503.4|33353.4|23
1624487140000|2021-06-23 22:25:40|33510.2|33360.2|33512.1|33362.1|33521.6|33371.6|33510.2|33360.2|25
1624487150000|2021-06-23 22:25:50|33511.8|33361.8|33499.7|33349.7|33516.5|33366.5|33499.7|33349.7|26
1624487160000|2021-06-23 22:26:00|33498.9|33348.9|33502.3|33352.3|33503|33353|33497.5|33347.5|25
1624487170000|2021-06-23 22:26:10|33502.1|33352.1|33498.2|33348.2|33505.2|33355.2|33497.1|33347.1|24
1624487180000|2021-06-23 22:26:20|33497.6|33347.6|33498.5|33348.5|33500.7|33350.7|33497.4|33347.4|24
1624487190000|2021-06-23 22:26:30|33498.6|33348.6|33499|33349|33500|33350|33497.5|33347.5|21
1624487200000|2021-06-23 22:26:40|33498.1|33348.1|33498.7|33348.7|33499.2|33349.2|33497.5|33347.5|15
1624487210000|2021-06-23 22:26:50|33498.1|33348.1|33495.2|33345.2|33507.1|33357.1|33495.2|33345.2|29
1624487220000|2021-06-23 22:27:00|33496.4|33346.4|33495.3|33345.3|33504.4|33354.4|33487.9|33337.9|17
1624487230000|2021-06-23 22:27:10|33498.3|33348.3|33503.3|33353.3|33511.8|33361.8|33493.8|33343.8|24
1624487240000|2021-06-23 22:27:20|33509.3|33359.3|33503.3|33353.3|33509.4|33359.4|33501.7|33351.7|19
1624487250000|2021-06-23 22:27:30|33508.6|33358.6|33505.9|33355.9|33512.7|33362.7|33500.3|33350.3|26
1624487260000|2021-06-23 22:27:40|33507.5|33357.5|33507.5|33357.5|33508.9|33358.9|33498.5|33348.5|22
1624487270000|2021-06-23 22:27:50|33508.2|33358.2|33500.1|33350.1|33508.5|33358.5|33500.1|33350.1|20
1624487280000|2021-06-23 22:28:00|33499.2|33349.2|33500.8|33350.8|33507.8|33357.8|33499.2|33349.2|19
1624487290000|2021-06-23 22:28:10|33500.7|33350.7|33510.1|33360.1|33510.1|33360.1|33500.2|33350.2|19
1624487300000|2021-06-23 22:28:20|33506.5|33356.5|33510.1|33360.1|33511.3|33361.3|33506.5|33356.5|14
1624487310000|2021-06-23 22:28:30|33511.2|33361.2|33515|33365|33538.2|33388.2|33509.6|33359.6|26
1624487320000|2021-06-23 22:28:40|33517.5|33367.5|33546.1|33396.1|33546.4|33396.4|33517.5|33367.5|28
1624487330000|2021-06-23 22:28:50|33544.6|33394.6|33556.4|33406.4|33556.4|33406.4|33540.8|33390.8|26
1624487340000|2021-06-23 22:29:00|33554.3|33404.3|33551.6|33401.6|33559.4|33409.4|33544.1|33394.1|24
1624487350000|2021-06-23 22:29:10|33545.8|33395.8|33558.3|33408.3|33562.1|33412.1|33541.1|33391.1|24
1624487360000|2021-06-23 22:29:20|33558.1|33408.1|33559.5|33409.5|33562|33412|33558.1|33408.1|21
1624487370000|2021-06-23 22:29:30|33559.4|33409.4|33566.7|33416.7|33567.5|33417.5|33559.4|33409.4|22
1624487380000|2021-06-23 22:29:40|33567.4|33417.4|33560.6|33410.6|33567.9|33417.9|33552.1|33402.1|24
1624487390000|2021-06-23 22:29:50|33562.8|33412.8|33558.2|33408.2|33564.1|33414.1|33553.6|33403.6|26
1624487400000|2021-06-23 22:30:00|33555.7|33405.7|33549.6|33399.6|33558.1|33408.1|33549|33399|25
1624487410000|2021-06-23 22:30:10|33549.5|33399.5|33528.1|33378.1|33549.5|33399.5|33527|33377|25
1624487420000|2021-06-23 22:30:20|33524.5|33374.5|33517.8|33367.8|33530.4|33380.4|33517.6|33367.6|26
1624487430000|2021-06-23 22:30:30|33517.3|33367.3|33521.2|33371.2|33522.9|33372.9|33514.6|33364.6|19
1624487440000|2021-06-23 22:30:40|33521.4|33371.4|33511|33361|33521.7|33371.7|33509.6|33359.6|14
1624487450000|2021-06-23 22:30:50|33511.2|33361.2|33503.3|33353.3|33513.2|33363.2|33503.3|33353.3|17
1624487460000|2021-06-23 22:31:00|33506|33356|33502.1|33352.1|33508.2|33358.2|33495.1|33345.1|24
1624487470000|2021-06-23 22:31:10|33500.2|33350.2|33502|33352|33509.1|33359.1|33493.2|33343.2|26
1624487480000|2021-06-23 22:31:20|33491.3|33341.3|33490|33340|33495.4|33345.4|33485.1|33335.1|23
1624487490000|2021-06-23 22:31:30|33488.7|33338.7|33486.2|33336.2|33489.5|33339.5|33484.6|33334.6|14
1624487500000|2021-06-23 22:31:40|33485.8|33335.8|33486.6|33336.6|33487.6|33337.6|33482.5|33332.5|12
1624487510000|2021-06-23 22:31:50|33484|33334|33482.6|33332.6|33485.1|33335.1|33482.6|33332.6|16
1624487520000|2021-06-23 22:32:00|33483.3|33333.3|33477.4|33327.4|33484.4|33334.4|33474.5|33324.5|23
1624487530000|2021-06-23 22:32:10|33477|33327|33470.7|33320.7|33478.7|33328.7|33469.3|33319.3|15
1624487540000|2021-06-23 22:32:20|33470.5|33320.5|33478.3|33328.3|33479.9|33329.9|33470.5|33320.5|19
1624487550000|2021-06-23 22:32:30|33478.6|33328.6|33481.8|33331.8|33486.8|33336.8|33478.6|33328.6|24
1624487560000|2021-06-23 22:32:40|33482|33332|33491.2|33341.2|33494.5|33344.5|33481.9|33331.9|24
1624487570000|2021-06-23 22:32:50|33490.9|33340.9|33484.6|33334.6|33490.9|33340.9|33481.8|33331.8|23
1624487580000|2021-06-23 22:33:00|33484.2|33334.2|33476.2|33326.2|33484.2|33334.2|33475.1|33325.1|21
1624487590000|2021-06-23 22:33:10|33476.5|33326.5|33489|33339|33489|33339|33476.5|33326.5|20
1624487600000|2021-06-23 22:33:20|33488.7|33338.7|33485.6|33335.6|33489.5|33339.5|33477.5|33327.5|23
1624487610000|2021-06-23 22:33:30|33483|33333|33479.4|33329.4|33487|33337|33479.4|33329.4|26
1624487620000|2021-06-23 22:33:40|33479|33329|33482.9|33332.9|33482.9|33332.9|33478.5|33328.5|20
1624487630000|2021-06-23 22:33:50|33482.8|33332.8|33489.3|33339.3|33494.6|33344.6|33482.2|33332.2|21
1624487640000|2021-06-23 22:34:00|33487.6|33337.6|33532.5|33382.5|33533.1|33383.1|33487.6|33337.6|25
1624487650000|2021-06-23 22:34:10|33530.4|33380.4|33546|33396|33546|33396|33528.3|33378.3|25
1624487660000|2021-06-23 22:34:20|33548.4|33398.4|33555.8|33405.8|33557.9|33407.9|33538.5|33388.5|21
1624487670000|2021-06-23 22:34:30|33557.7|33407.7|33558.1|33408.1|33561|33411|33554.5|33404.5|13
1624487680000|2021-06-23 22:34:40|33558.2|33408.2|33569.1|33419.1|33571.2|33421.2|33556.1|33406.1|18
1624487690000|2021-06-23 22:34:50|33569|33419|33573|33423|33582.2|33432.2|33568.9|33418.9|24
1624487700000|2021-06-23 22:35:00|33572.7|33422.7|33549.3|33399.3|33572.7|33422.7|33549.3|33399.3|20
1624487710000|2021-06-23 22:35:10|33549.5|33399.5|33552.4|33402.4|33552.6|33402.6|33546.7|33396.7|20
1624487720000|2021-06-23 22:35:20|33552.2|33402.2|33541.8|33391.8|33552.2|33402.2|33538|33388|18
1624487730000|2021-06-23 22:35:30|33537.6|33387.6|33533.5|33383.5|33540.4|33390.4|33531.9|33381.9|22
1624487740000|2021-06-23 22:35:40|33530.6|33380.6|33515.8|33365.8|33530.9|33380.9|33513.9|33363.9|28
1624487750000|2021-06-23 22:35:50|33516.4|33366.4|33526|33376|33526.6|33376.6|33514.2|33364.2|24
1624487760000|2021-06-23 22:36:00|33526.4|33376.4|33511.2|33361.2|33526.6|33376.6|33508.2|33358.2|23
1624487770000|2021-06-23 22:36:10|33508.7|33358.7|33501.5|33351.5|33510.7|33360.7|33498.9|33348.9|24
1624487780000|2021-06-23 22:36:20|33501.4|33351.4|33493.3|33343.3|33501.5|33351.5|33493.3|33343.3|17
1624487790000|2021-06-23 22:36:30|33494.5|33344.5|33497.2|33347.2|33497.2|33347.2|33493.2|33343.2|9
1624487800000|2021-06-23 22:36:40|33496.6|33346.6|33499|33349|33499|33349|33493.1|33343.1|16
1624487810000|2021-06-23 22:36:50|33495.6|33345.6|33493.2|33343.2|33495.6|33345.6|33489.5|33339.5|14
1624487820000|2021-06-23 22:37:00|33491.5|33341.5|33491.9|33341.9|33491.9|33341.9|33491.4|33341.4|5
1624487830000|2021-06-23 22:37:10|33494.4|33344.4|33506.6|33356.6|33507.6|33357.6|33494.4|33344.4|13
1624487840000|2021-06-23 22:37:20|33507.5|33357.5|33490.4|33340.4|33507.5|33357.5|33490.4|33340.4|20
1624487850000|2021-06-23 22:37:30|33492.4|33342.4|33494.5|33344.5|33496.1|33346.1|33490.4|33340.4|12
1624487860000|2021-06-23 22:37:40|33494.2|33344.2|33493.9|33343.9|33494.2|33344.2|33493.9|33343.9|3
1624487870000|2021-06-23 22:37:50|33493.7|33343.7|33491.2|33341.2|33493.7|33343.7|33491.2|33341.2|7
1624487880000|2021-06-23 22:38:00|33491.9|33341.9|33494.7|33344.7|33495.5|33345.5|33490.5|33340.5|14
1624487890000|2021-06-23 22:38:10|33496.2|33346.2|33494.6|33344.6|33496.2|33346.2|33493.9|33343.9|22
1624487900000|2021-06-23 22:38:20|33494|33344|33495.8|33345.8|33496.4|33346.4|33494|33344|14
1624487910000|2021-06-23 22:38:30|33494.9|33344.9|33515.7|33365.7|33519.3|33369.3|33494.9|33344.9|22
1624487920000|2021-06-23 22:38:40|33516.2|33366.2|33508.3|33358.3|33516.9|33366.9|33504.1|33354.1|20
1624487930000|2021-06-23 22:38:50|33506.5|33356.5|33501.4|33351.4|33507.7|33357.7|33500.5|33350.5|26
1624487940000|2021-06-23 22:39:00|33500.8|33350.8|33498.4|33348.4|33502.3|33352.3|33497.9|33347.9|21
1624487950000|2021-06-23 22:39:10|33498.2|33348.2|33495.1|33345.1|33498.2|33348.2|33492.3|33342.3|13
1624487960000|2021-06-23 22:39:20|33494.3|33344.3|33496.6|33346.6|33496.6|33346.6|33492.6|33342.6|9
1624487970000|2021-06-23 22:39:30|33496.1|33346.1|33495.4|33345.4|33497.4|33347.4|33493.5|33343.5|15
1624487980000|2021-06-23 22:39:40|33496.4|33346.4|33495.4|33345.4|33512.8|33362.8|33495.1|33345.1|23
1624487990000|2021-06-23 22:39:50|33495.3|33345.3|33499.9|33349.9|33503|33353|33493.6|33343.6|23
1624488000000|2021-06-23 22:40:00|33502.5|33352.5|33512.2|33362.2|33513.3|33363.3|33501.4|33351.4|25
1624488010000|2021-06-23 22:40:10|33512.7|33362.7|33515.2|33365.2|33518.6|33368.6|33512.7|33362.7|18
1624488020000|2021-06-23 22:40:20|33515.6|33365.6|33526|33376|33526|33376|33515.6|33365.6|16
1624488030000|2021-06-23 22:40:30|33534.5|33384.5|33521.1|33371.1|33535.1|33385.1|33520.7|33370.7|27
1624488040000|2021-06-23 22:40:40|33521|33371|33536.8|33386.8|33537.3|33387.3|33521|33371|28
1624488050000|2021-06-23 22:40:50|33537.5|33387.5|33531.9|33381.9|33541.8|33391.8|33531.5|33381.5|19
1624488060000|2021-06-23 22:41:00|33532|33382|33541.9|33391.9|33546.4|33396.4|33532|33382|22
1624488070000|2021-06-23 22:41:10|33545.9|33395.9|33544.2|33394.2|33547|33397|33542.9|33392.9|27
1624488080000|2021-06-23 22:41:20|33544.1|33394.1|33546.4|33396.4|33555.7|33405.7|33542.3|33392.3|25
1624488090000|2021-06-23 22:41:30|33545.8|33395.8|33549.6|33399.6|33558.7|33408.7|33545.4|33395.4|23
1624488100000|2021-06-23 22:41:40|33550.2|33400.2|33547.8|33397.8|33550.4|33400.4|33547.8|33397.8|24
1624488110000|2021-06-23 22:41:50|33550.8|33400.8|33554.9|33404.9|33562.5|33412.5|33550.8|33400.8|17
1624488120000|2021-06-23 22:42:00|33561.8|33411.8|33586.1|33436.1|33587.1|33437.1|33561.8|33411.8|28
1624488130000|2021-06-23 22:42:10|33587.9|33437.9|33594.2|33444.2|33597.9|33447.9|33584.3|33434.3|26
1624488140000|2021-06-23 22:42:20|33593.8|33443.8|33582.6|33432.6|33598.7|33448.7|33582.2|33432.2|22
1624488150000|2021-06-23 22:42:30|33582.1|33432.1|33575.2|33425.2|33582.1|33432.1|33571.7|33421.7|26
1624488160000|2021-06-23 22:42:40|33575.3|33425.3|33642.2|33492.2|33642.2|33492.2|33575.3|33425.3|28
1624488170000|2021-06-23 22:42:50|33650|33500|33631.6|33481.6|33667.1|33517.1|33630|33480|26
1624488180000|2021-06-23 22:43:00|33631|33481|33648.4|33498.4|33649.2|33499.2|33619.5|33469.5|29
1624488190000|2021-06-23 22:43:10|33650.3|33500.3|33664.9|33514.9|33664.9|33514.9|33650.3|33500.3|28
1624488200000|2021-06-23 22:43:20|33662.6|33512.6|33672.3|33522.3|33672.7|33522.7|33662.6|33512.6|25
1624488210000|2021-06-23 22:43:30|33672.4|33522.4|33644.1|33494.1|33672.4|33522.4|33643.5|33493.5|25
1624488220000|2021-06-23 22:43:40|33644.2|33494.2|33622.3|33472.3|33644.2|33494.2|33619.8|33469.8|25
1624488230000|2021-06-23 22:43:50|33621|33471|33609.2|33459.2|33637.7|33487.7|33609.2|33459.2|24
1624488240000|2021-06-23 22:44:00|33611|33461|33612.2|33462.2|33621.2|33471.2|33611|33461|26
1624488250000|2021-06-23 22:44:10|33613.2|33463.2|33615|33465|33615|33465|33611.4|33461.4|19
1624488260000|2021-06-23 22:44:20|33614.4|33464.4|33616|33466|33618.6|33468.6|33614.2|33464.2|15
1624488270000|2021-06-23 22:44:30|33616.3|33466.3|33634.7|33484.7|33639.8|33489.8|33616.3|33466.3|21
1624488280000|2021-06-23 22:44:40|33633.8|33483.8|33618|33468|33633.8|33483.8|33617.9|33467.9|23
1624488290000|2021-06-23 22:44:50|33618.2|33468.2|33593.1|33443.1|33619.4|33469.4|33589.9|33439.9|27
1624488300000|2021-06-23 22:45:00|33597.8|33447.8|33589.6|33439.6|33597.8|33447.8|33586.3|33436.3|24
1624488310000|2021-06-23 22:45:10|33590.3|33440.3|33589.5|33439.5|33593.3|33443.3|33588.9|33438.9|16
1624488320000|2021-06-23 22:45:20|33589.4|33439.4|33599.1|33449.1|33608.5|33458.5|33589.4|33439.4|24
1624488330000|2021-06-23 22:45:30|33599.2|33449.2|33582.5|33432.5|33599.7|33449.7|33582.1|33432.1|24
1624488340000|2021-06-23 22:45:40|33584|33434|33577.8|33427.8|33584|33434|33577.2|33427.2|14
1624488350000|2021-06-23 22:45:50|33577.2|33427.2|33571.7|33421.7|33577.4|33427.4|33569.9|33419.9|19
1624488360000|2021-06-23 22:46:00|33571.4|33421.4|33566.3|33416.3|33571.7|33421.7|33564|33414|17
1624488370000|2021-06-23 22:46:10|33564.2|33414.2|33563.5|33413.5|33566.7|33416.7|33561.3|33411.3|19
1624488380000|2021-06-23 22:46:20|33561.6|33411.6|33543.3|33393.3|33561.6|33411.6|33542.3|33392.3|17
1624488390000|2021-06-23 22:46:30|33543.9|33393.9|33546.1|33396.1|33554.4|33404.4|33543.2|33393.2|23
1624488400000|2021-06-23 22:46:40|33545.6|33395.6|33540|33390|33546.2|33396.2|33537.3|33387.3|17
1624488410000|2021-06-23 22:46:50|33537.3|33387.3|33530|33380|33537.3|33387.3|33527.1|33377.1|27
1624488420000|2021-06-23 22:47:00|33529.8|33379.8|33510.9|33360.9|33531.7|33381.7|33510.9|33360.9|24
1624488430000|2021-06-23 22:47:10|33509.6|33359.6|33513.9|33363.9|33518|33368|33503.4|33353.4|23
1624488440000|2021-06-23 22:47:20|33515.4|33365.4|33512.9|33362.9|33516.4|33366.4|33508.8|33358.8|24
1624488450000|2021-06-23 22:47:30|33512.2|33362.2|33526.4|33376.4|33528.8|33378.8|33512.2|33362.2|26
1624488460000|2021-06-23 22:47:40|33526.5|33376.5|33530.9|33380.9|33534.9|33384.9|33526.4|33376.4|22
1624488470000|2021-06-23 22:47:50|33530.7|33380.7|33531.2|33381.2|33535.1|33385.1|33529|33379|22
1624488480000|2021-06-23 22:48:00|33530.6|33380.6|33521.1|33371.1|33530.6|33380.6|33521.1|33371.1|24
1624488490000|2021-06-23 22:48:10|33521.8|33371.8|33510|33360|33522.3|33372.3|33508.2|33358.2|26
1624488500000|2021-06-23 22:48:20|33509.8|33359.8|33510.1|33360.1|33511.5|33361.5|33507|33357|26
1624488510000|2021-06-23 22:48:30|33510|33360|33505.7|33355.7|33510.1|33360.1|33502.9|33352.9|26
1624488520000|2021-06-23 22:48:40|33505.6|33355.6|33499.3|33349.3|33505.8|33355.8|33499.3|33349.3|17
1624488530000|2021-06-23 22:48:50|33503.8|33353.8|33509.1|33359.1|33511.2|33361.2|33503.8|33353.8|23
1624488540000|2021-06-23 22:49:00|33509|33359|33508.4|33358.4|33510.4|33360.4|33508.4|33358.4|15
1624488550000|2021-06-23 22:49:10|33508.3|33358.3|33511.8|33361.8|33511.8|33361.8|33507.2|33357.2|21
1624488560000|2021-06-23 22:49:20|33511.1|33361.1|33527.4|33377.4|33531.5|33381.5|33511.1|33361.1|20
1624488570000|2021-06-23 22:49:30|33527|33377|33509|33359|33528.3|33378.3|33509|33359|22
1624488580000|2021-06-23 22:49:40|33507.6|33357.6|33505.2|33355.2|33508.9|33358.9|33504.1|33354.1|24
1624488590000|2021-06-23 22:49:50|33505.3|33355.3|33509.1|33359.1|33510.5|33360.5|33500.4|33350.4|22
1624488600000|2021-06-23 22:50:00|33509|33359|33508.1|33358.1|33509|33359|33502.5|33352.5|24
1624488610000|2021-06-23 22:50:10|33508.2|33358.2|33506.9|33356.9|33508.4|33358.4|33506.4|33356.4|19
1624488620000|2021-06-23 22:50:20|33507.9|33357.9|33503.8|33353.8|33510.3|33360.3|33503.6|33353.6|18
1624488630000|2021-06-23 22:50:30|33503.5|33353.5|33496.3|33346.3|33503.5|33353.5|33494.2|33344.2|19
1624488640000|2021-06-23 22:50:40|33497.3|33347.3|33496.4|33346.4|33497.9|33347.9|33495.2|33345.2|13
1624488650000|2021-06-23 22:50:50|33496.6|33346.6|33506.9|33356.9|33506.9|33356.9|33494.6|33344.6|14
1624488660000|2021-06-23 22:51:00|33507.3|33357.3|33505.4|33355.4|33507.3|33357.3|33497.5|33347.5|26
1624488670000|2021-06-23 22:51:10|33505.7|33355.7|33512.1|33362.1|33512.1|33362.1|33505.7|33355.7|21
1624488680000|2021-06-23 22:51:20|33512.5|33362.5|33516.9|33366.9|33516.9|33366.9|33512.5|33362.5|23
1624488690000|2021-06-23 22:51:30|33516.7|33366.7|33533.2|33383.2|33533.5|33383.5|33516.7|33366.7|20
1624488700000|2021-06-23 22:51:40|33533.4|33383.4|33530.2|33380.2|33533.4|33383.4|33522.4|33372.4|19
1624488710000|2021-06-23 22:51:50|33531.3|33381.3|33540.6|33390.6|33541.6|33391.6|33531.3|33381.3|12
1624488720000|2021-06-23 22:52:00|33540.5|33390.5|33541.1|33391.1|33542.5|33392.5|33540.5|33390.5|17
1624488730000|2021-06-23 22:52:10|33540.5|33390.5|33550.4|33400.4|33551.9|33401.9|33540.5|33390.5|21
1624488740000|2021-06-23 22:52:20|33550.3|33400.3|33542.1|33392.1|33550.7|33400.7|33541.4|33391.4|22
1624488750000|2021-06-23 22:52:30|33541.9|33391.9|33531.8|33381.8|33541.9|33391.9|33529.4|33379.4|22
1624488760000|2021-06-23 22:52:40|33533.2|33383.2|33528.6|33378.6|33533.2|33383.2|33526.9|33376.9|25
1624488770000|2021-06-23 22:52:50|33528.4|33378.4|33534.3|33384.3|33536.5|33386.5|33528.4|33378.4|22
1624488780000|2021-06-23 22:53:00|33532.9|33382.9|33526.9|33376.9|33535.6|33385.6|33526.9|33376.9|22
1624488790000|2021-06-23 22:53:10|33526.8|33376.8|33524|33374|33528.7|33378.7|33521.9|33371.9|25
1624488800000|2021-06-23 22:53:20|33527.1|33377.1|33537.2|33387.2|33537.4|33387.4|33525.9|33375.9|24
1624488810000|2021-06-23 22:53:30|33537.8|33387.8|33540.4|33390.4|33540.4|33390.4|33537.2|33387.2|22
1624488820000|2021-06-23 22:53:40|33542.6|33392.6|33548.2|33398.2|33550.8|33400.8|33542.6|33392.6|23
1624488830000|2021-06-23 22:53:50|33548.9|33398.9|33546.4|33396.4|33548.9|33398.9|33545.9|33395.9|22
1624488840000|2021-06-23 22:54:00|33546.7|33396.7|33545.1|33395.1|33547.5|33397.5|33543.8|33393.8|25
1624488850000|2021-06-23 22:54:10|33539.3|33389.3|33531.7|33381.7|33544.7|33394.7|33531.7|33381.7|21
1624488860000|2021-06-23 22:54:20|33531.3|33381.3|33542.9|33392.9|33542.9|33392.9|33528.2|33378.2|19
1624488870000|2021-06-23 22:54:30|33542.1|33392.1|33557.6|33407.6|33557.8|33407.8|33542.1|33392.1|18
1624488880000|2021-06-23 22:54:40|33559|33409|33561.6|33411.6|33562|33412|33550.7|33400.7|26
1624488890000|2021-06-23 22:54:50|33562|33412|33579.8|33429.8|33579.8|33429.8|33561|33411|25
1624488900000|2021-06-23 22:55:00|33581.6|33431.6|33559.1|33409.1|33581.6|33431.6|33558.4|33408.4|29
1624488910000|2021-06-23 22:55:10|33558.9|33408.9|33554.2|33404.2|33558.9|33408.9|33554.2|33404.2|26
1624488920000|2021-06-23 22:55:20|33554.3|33404.3|33556.4|33406.4|33556.4|33406.4|33554.3|33404.3|14
1624488930000|2021-06-23 22:55:30|33556|33406|33544.2|33394.2|33557.8|33407.8|33544.2|33394.2|23
1624488940000|2021-06-23 22:55:40|33544.3|33394.3|33552.6|33402.6|33554.4|33404.4|33544.3|33394.3|22
1624488950000|2021-06-23 22:55:50|33552.9|33402.9|33536.2|33386.2|33552.9|33402.9|33536.2|33386.2|25
1624488960000|2021-06-23 22:56:00|33533.4|33383.4|33525.4|33375.4|33533.9|33383.9|33521.9|33371.9|25
1624488970000|2021-06-23 22:56:10|33525|33375|33526.2|33376.2|33528.8|33378.8|33521.6|33371.6|26
1624488980000|2021-06-23 22:56:20|33527.1|33377.1|33512.9|33362.9|33527.1|33377.1|33511.5|33361.5|26
1624488990000|2021-06-23 22:56:30|33512.2|33362.2|33510.9|33360.9|33514.5|33364.5|33510.9|33360.9|25
1624489000000|2021-06-23 22:56:40|33512.1|33362.1|33516.4|33366.4|33518|33368|33509.7|33359.7|24
1624489010000|2021-06-23 22:56:50|33516.3|33366.3|33512.4|33362.4|33517.6|33367.6|33507.5|33357.5|25
1624489020000|2021-06-23 22:57:00|33513.5|33363.5|33524.9|33374.9|33526.6|33376.6|33513|33363|21
1624489030000|2021-06-23 22:57:10|33521.2|33371.2|33514.8|33364.8|33521.2|33371.2|33512.8|33362.8|24
1624489040000|2021-06-23 22:57:20|33514.9|33364.9|33514.5|33364.5|33514.9|33364.9|33513|33363|22
1624489050000|2021-06-23 22:57:30|33514.4|33364.4|33501.3|33351.3|33514.4|33364.4|33501.3|33351.3|25
1624489060000|2021-06-23 22:57:40|33500.2|33350.2|33490.2|33340.2|33500.2|33350.2|33490.2|33340.2|26
1624489070000|2021-06-23 22:57:50|33488.9|33338.9|33500.8|33350.8|33504.1|33354.1|33487.9|33337.9|29
1624489080000|2021-06-23 22:58:00|33504|33354|33511.5|33361.5|33511.6|33361.6|33490.2|33340.2|26
1624489090000|2021-06-23 22:58:10|33511.8|33361.8|33513.8|33363.8|33513.8|33363.8|33511.7|33361.7|17
1624489100000|2021-06-23 22:58:20|33513.7|33363.7|33525.7|33375.7|33526.1|33376.1|33513.2|33363.2|24
1624489110000|2021-06-23 22:58:30|33524.8|33374.8|33525.4|33375.4|33527.4|33377.4|33524.3|33374.3|19
1624489120000|2021-06-23 22:58:40|33525.5|33375.5|33541.6|33391.6|33542.2|33392.2|33523.2|33373.2|23
1624489130000|2021-06-23 22:58:50|33541.7|33391.7|33544.7|33394.7|33544.7|33394.7|33541.7|33391.7|18
1624489140000|2021-06-23 22:59:00|33545|33395|33544.6|33394.6|33545.4|33395.4|33543.7|33393.7|22
1624489150000|2021-06-23 22:59:10|33545|33395|33542.5|33392.5|33546.9|33396.9|33541.7|33391.7|24
1624489160000|2021-06-23 22:59:20|33545.4|33395.4|33548.7|33398.7|33548.7|33398.7|33544.6|33394.6|18
1624489170000|2021-06-23 22:59:30|33548.9|33398.9|33556.5|33406.5|33556.5|33406.5|33548.9|33398.9|19
1624489180000|2021-06-23 22:59:40|33555.4|33405.4|33552.1|33402.1|33556.6|33406.6|33552.1|33402.1|22
1624489190000|2021-06-23 22:59:50|33555.2|33405.2|33559.8|33409.8|33560|33410|33552.5|33402.5|22
1624489200000|2021-06-23 23:00:00|33559.5|33409.5|33556.1|33406.1|33559.5|33409.5|33553.9|33403.9|27
1624489210000|2021-06-23 23:00:10|33555.9|33405.9|33544.5|33394.5|33557.8|33407.8|33542.2|33392.2|22
1624489220000|2021-06-23 23:00:20|33544.2|33394.2|33538.4|33388.4|33544.2|33394.2|33537.8|33387.8|28
1624489230000|2021-06-23 23:00:30|33538.5|33388.5|33533.2|33383.2|33538.5|33388.5|33533.1|33383.1|23
1624489240000|2021-06-23 23:00:40|33532.8|33382.8|33533.4|33383.4|33534|33384|33531.2|33381.2|21
1624489250000|2021-06-23 23:00:50|33532.9|33382.9|33534.3|33384.3|33534.4|33384.4|33532.7|33382.7|22
1624489260000|2021-06-23 23:01:00|33533|33383|33515.2|33365.2|33533|33383|33514.7|33364.7|21
1624489270000|2021-06-23 23:01:10|33515.5|33365.5|33515.5|33365.5|33516.2|33366.2|33514.4|33364.4|22
1624489280000|2021-06-23 23:01:20|33518.1|33368.1|33516.1|33366.1|33518.1|33368.1|33515.3|33365.3|12
1624489290000|2021-06-23 23:01:30|33516.2|33366.2|33508.7|33358.7|33516.3|33366.3|33507.9|33357.9|14
1624489300000|2021-06-23 23:01:40|33508.3|33358.3|33511.6|33361.6|33513.2|33363.2|33508.3|33358.3|21
1624489310000|2021-06-23 23:01:50|33513.2|33363.2|33526.2|33376.2|33526.2|33376.2|33512.9|33362.9|18
1624489320000|2021-06-23 23:02:00|33526.4|33376.4|33516|33366|33526.6|33376.6|33512.4|33362.4|23
1624489330000|2021-06-23 23:02:10|33515.5|33365.5|33509.3|33359.3|33515.5|33365.5|33507.2|33357.2|25
1624489340000|2021-06-23 23:02:20|33508.8|33358.8|33500.8|33350.8|33508.8|33358.8|33500.8|33350.8|28
1624489350000|2021-06-23 23:02:30|33501.6|33351.6|33504.3|33354.3|33509|33359|33501.4|33351.4|24
1624489360000|2021-06-23 23:02:40|33504.2|33354.2|33504.6|33354.6|33504.8|33354.8|33502.3|33352.3|13
1624489370000|2021-06-23 23:02:50|33505.1|33355.1|33504.8|33354.8|33506.6|33356.6|33504.8|33354.8|13
1624489380000|2021-06-23 23:03:00|33504.2|33354.2|33500.8|33350.8|33504.2|33354.2|33500.8|33350.8|22
1624489390000|2021-06-23 23:03:10|33500.2|33350.2|33495.3|33345.3|33500.2|33350.2|33495|33345|17
1624489400000|2021-06-23 23:03:20|33495.9|33345.9|33507.7|33357.7|33507.7|33357.7|33494.8|33344.8|22
1624489410000|2021-06-23 23:03:30|33507.4|33357.4|33527.5|33377.5|33528|33378|33507.4|33357.4|17
1624489420000|2021-06-23 23:03:40|33528.3|33378.3|33521.5|33371.5|33529.1|33379.1|33516.8|33366.8|24
1624489430000|2021-06-23 23:03:50|33522.1|33372.1|33527.7|33377.7|33529|33379|33521.3|33371.3|22
1624489440000|2021-06-23 23:04:00|33528.6|33378.6|33536.5|33386.5|33536.5|33386.5|33523|33373|12
1624489450000|2021-06-23 23:04:10|33537.5|33387.5|33542.5|33392.5|33542.5|33392.5|33536.2|33386.2|25
1624489460000|2021-06-23 23:04:20|33543.3|33393.3|33526.2|33376.2|33543.3|33393.3|33525.2|33375.2|21
1624489470000|2021-06-23 23:04:30|33526|33376|33525.6|33375.6|33527.5|33377.5|33519.6|33369.6|17
1624489480000|2021-06-23 23:04:40|33525.5|33375.5|33524.2|33374.2|33525.5|33375.5|33522.5|33372.5|13
1624489490000|2021-06-23 23:04:50|33523.4|33373.4|33519.4|33369.4|33523.8|33373.8|33518.9|33368.9|13
1624489500000|2021-06-23 23:05:00|33519.2|33369.2|33515.9|33365.9|33519.2|33369.2|33512.2|33362.2|17
1624489510000|2021-06-23 23:05:10|33515.2|33365.2|33511.1|33361.1|33523.5|33373.5|33511.1|33361.1|19
1624489520000|2021-06-23 23:05:20|33501.4|33351.4|33500.6|33350.6|33501.8|33351.8|33499.7|33349.7|11
1624489530000|2021-06-23 23:05:30|33500.5|33350.5|33499.4|33349.4|33500.5|33350.5|33498.1|33348.1|22
1624489540000|2021-06-23 23:05:40|33499.2|33349.2|33502.5|33352.5|33503.4|33353.4|33498.2|33348.2|18
1624489550000|2021-06-23 23:05:50|33502.9|33352.9|33495.2|33345.2|33502.9|33352.9|33495.2|33345.2|24
1624489560000|2021-06-23 23:06:00|33495.1|33345.1|33491|33341|33496.9|33346.9|33490.3|33340.3|24
1624489570000|2021-06-23 23:06:10|33491.9|33341.9|33492.7|33342.7|33494.1|33344.1|33491.6|33341.6|26
1624489580000|2021-06-23 23:06:20|33493|33343|33489.3|33339.3|33496.9|33346.9|33482|33332|29
1624489590000|2021-06-23 23:06:30|33486.2|33336.2|33477.4|33327.4|33487.3|33337.3|33477.4|33327.4|26
1624489600000|2021-06-23 23:06:40|33477.8|33327.8|33477.6|33327.6|33482.5|33332.5|33467.6|33317.6|23
1624489610000|2021-06-23 23:06:50|33474.6|33324.6|33471|33321|33477.1|33327.1|33469.3|33319.3|24
1624489620000|2021-06-23 23:07:00|33469.7|33319.7|33463.2|33313.2|33473.5|33323.5|33461.4|33311.4|25
1624489630000|2021-06-23 23:07:10|33460.9|33310.9|33459.2|33309.2|33465.8|33315.8|33458.2|33308.2|22
1624489640000|2021-06-23 23:07:20|33457.9|33307.9|33483.1|33333.1|33485.8|33335.8|33457|33307|25
1624489650000|2021-06-23 23:07:30|33481.6|33331.6|33455.5|33305.5|33483.5|33333.5|33455.5|33305.5|28
1624489660000|2021-06-23 23:07:40|33457.4|33307.4|33454.5|33304.5|33470.2|33320.2|33453.9|33303.9|24
1624489670000|2021-06-23 23:07:50|33457.1|33307.1|33473.6|33323.6|33473.9|33323.9|33456.2|33306.2|21
1624489680000|2021-06-23 23:08:00|33471.6|33321.6|33468|33318|33471.7|33321.7|33462|33312|28
1624489690000|2021-06-23 23:08:10|33468.4|33318.4|33459.4|33309.4|33468.4|33318.4|33458.4|33308.4|22
1624489700000|2021-06-23 23:08:20|33459.7|33309.7|33461.3|33311.3|33467|33317|33459|33309|18
1624489710000|2021-06-23 23:08:30|33461.2|33311.2|33459.4|33309.4|33462.1|33312.1|33458|33308|18
1624489720000|2021-06-23 23:08:40|33459.5|33309.5|33458.4|33308.4|33460.3|33310.3|33458.4|33308.4|13
1624489730000|2021-06-23 23:08:50|33460.2|33310.2|33457.6|33307.6|33460.2|33310.2|33453|33303|15
1624489740000|2021-06-23 23:09:00|33459.5|33309.5|33460.6|33310.6|33466.1|33316.1|33459.5|33309.5|18
1624489750000|2021-06-23 23:09:10|33460.4|33310.4|33460.5|33310.5|33461.3|33311.3|33456|33306|24
1624489760000|2021-06-23 23:09:20|33460.1|33310.1|33457|33307|33460.1|33310.1|33456.9|33306.9|22
1624489770000|2021-06-23 23:09:30|33457.3|33307.3|33451.5|33301.5|33457.7|33307.7|33451.5|33301.5|25
1624489780000|2021-06-23 23:09:40|33451.2|33301.2|33449.4|33299.4|33451.2|33301.2|33440.9|33290.9|26
1624489790000|2021-06-23 23:09:50|33448.9|33298.9|33440.2|33290.2|33452.9|33302.9|33438.7|33288.7|21
1624489800000|2021-06-23 23:10:00|33436.3|33286.3|33439.7|33289.7|33439.7|33289.7|33430|33280|28
1624489810000|2021-06-23 23:10:10|33436.8|33286.8|33424.2|33274.2|33437.5|33287.5|33423|33273|21
1624489820000|2021-06-23 23:10:20|33424.1|33274.1|33427.9|33277.9|33428|33278|33422.9|33272.9|16
1624489830000|2021-06-23 23:10:30|33427.8|33277.8|33427.3|33277.3|33427.8|33277.8|33426.5|33276.5|17
1624489840000|2021-06-23 23:10:40|33427.4|33277.4|33432.9|33282.9|33435.8|33285.8|33427.4|33277.4|24
1624489850000|2021-06-23 23:10:50|33431.8|33281.8|33427|33277|33432.2|33282.2|33427|33277|20
1624489860000|2021-06-23 23:11:00|33428.6|33278.6|33418.5|33268.5|33431.6|33281.6|33418.2|33268.2|24
1624489870000|2021-06-23 23:11:10|33418.3|33268.3|33401.3|33251.3|33418.3|33268.3|33400.1|33250.1|26
1624489880000|2021-06-23 23:11:20|33401.1|33251.1|33386.6|33236.6|33406.7|33256.7|33386.6|33236.6|28
1624489890000|2021-06-23 23:11:30|33383.6|33233.6|33369.1|33219.1|33384.5|33234.5|33368.4|33218.4|28
1624489900000|2021-06-23 23:11:40|33368.9|33218.9|33348.4|33198.4|33368.9|33218.9|33348.4|33198.4|25
1624489910000|2021-06-23 23:11:50|33348.5|33198.5|33362.5|33212.5|33362.5|33212.5|33339.1|33189.1|27
1624489920000|2021-06-23 23:12:00|33364.5|33214.5|33371|33221|33371|33221|33364.5|33214.5|28
1624489930000|2021-06-23 23:12:10|33369.9|33219.9|33391.6|33241.6|33392|33242|33369.9|33219.9|25
1624489940000|2021-06-23 23:12:20|33389.1|33239.1|33384.9|33234.9|33389.1|33239.1|33383|33233|26
1624489950000|2021-06-23 23:12:30|33384.4|33234.4|33390.1|33240.1|33390.1|33240.1|33380.7|33230.7|24
1624489960000|2021-06-23 23:12:40|33391.4|33241.4|33392.3|33242.3|33397.4|33247.4|33391.4|33241.4|26
1624489970000|2021-06-23 23:12:50|33391.9|33241.9|33389.5|33239.5|33391.9|33241.9|33380|33230|26
1624489980000|2021-06-23 23:13:00|33388.4|33238.4|33370.6|33220.6|33388.4|33238.4|33370.6|33220.6|25
1624489990000|2021-06-23 23:13:10|33370.4|33220.4|33375.8|33225.8|33380.4|33230.4|33370.3|33220.3|26
1624490000000|2021-06-23 23:13:20|33375.9|33225.9|33370.4|33220.4|33375.9|33225.9|33370.1|33220.1|23
1624490010000|2021-06-23 23:13:30|33370.6|33220.6|33371.3|33221.3|33376.9|33226.9|33370.4|33220.4|19
1624490020000|2021-06-23 23:13:40|33371.5|33221.5|33377.2|33227.2|33378|33228|33371.5|33221.5|26
1624490030000|2021-06-23 23:13:50|33376.9|33226.9|33382.3|33232.3|33383.6|33233.6|33376.6|33226.6|22
1624490040000|2021-06-23 23:14:00|33382.1|33232.1|33369.2|33219.2|33382.8|33232.8|33369.2|33219.2|23
1624490050000|2021-06-23 23:14:10|33369.5|33219.5|33362|33212|33369.5|33219.5|33361|33211|20
1624490060000|2021-06-23 23:14:20|33361.5|33211.5|33363.3|33213.3|33365.4|33215.4|33361.5|33211.5|24
1624490070000|2021-06-23 23:14:30|33363.9|33213.9|33367.2|33217.2|33371|33221|33363.9|33213.9|20
1624490080000|2021-06-23 23:14:40|33367.3|33217.3|33376.4|33226.4|33376.5|33226.5|33364.7|33214.7|23
1624490090000|2021-06-23 23:14:50|33377.2|33227.2|33379|33229|33379.6|33229.6|33372|33222|26
1624490100000|2021-06-23 23:15:00|33377.1|33227.1|33401.2|33251.2|33401.3|33251.3|33377.1|33227.1|22
1624490110000|2021-06-23 23:15:10|33403.3|33253.3|33414.6|33264.6|33414.6|33264.6|33403.2|33253.2|16
1624490120000|2021-06-23 23:15:20|33415.1|33265.1|33433.1|33283.1|33433.1|33283.1|33415.1|33265.1|22
1624490130000|2021-06-23 23:15:30|33435.9|33285.9|33425.2|33275.2|33436.5|33286.5|33418.8|33268.8|26
1624490140000|2021-06-23 23:15:40|33429.1|33279.1|33436.1|33286.1|33443|33293|33429.1|33279.1|24
1624490150000|2021-06-23 23:15:50|33437.5|33287.5|33444.8|33294.8|33445.3|33295.3|33437.4|33287.4|12
1624490160000|2021-06-23 23:16:00|33444.7|33294.7|33446.1|33296.1|33446.1|33296.1|33443.8|33293.8|12
1624490170000|2021-06-23 23:16:10|33445.9|33295.9|33445.7|33295.7|33446.5|33296.5|33445.3|33295.3|14
1624490180000|2021-06-23 23:16:20|33446.3|33296.3|33449.7|33299.7|33450|33300|33446.3|33296.3|11
1624490190000|2021-06-23 23:16:30|33450.2|33300.2|33446.5|33296.5|33450.7|33300.7|33446|33296|12
1624490200000|2021-06-23 23:16:40|33446.4|33296.4|33452.3|33302.3|33452.3|33302.3|33445.3|33295.3|15
1624490210000|2021-06-23 23:16:50|33452.8|33302.8|33454.3|33304.3|33454.5|33304.5|33452.8|33302.8|12
1624490220000|2021-06-23 23:17:00|33454|33304|33454.7|33304.7|33454.7|33304.7|33449.9|33299.9|17
1624490230000|2021-06-23 23:17:10|33454.5|33304.5|33464.1|33314.1|33464.2|33314.2|33454.5|33304.5|12
1624490240000|2021-06-23 23:17:20|33464.3|33314.3|33471.3|33321.3|33471.3|33321.3|33464.3|33314.3|7
1624490250000|2021-06-23 23:17:30|33473.7|33323.7|33480.5|33330.5|33481.2|33331.2|33471.7|33321.7|20
1624490260000|2021-06-23 23:17:40|33480.3|33330.3|33494.8|33344.8|33494.8|33344.8|33472.8|33322.8|26
1624490270000|2021-06-23 23:17:50|33495.7|33345.7|33497.3|33347.3|33497.3|33347.3|33494.9|33344.9|10
1624490280000|2021-06-23 23:18:00|33496.4|33346.4|33499.6|33349.6|33499.8|33349.8|33495.9|33345.9|14
1624490290000|2021-06-23 23:18:10|33499.9|33349.9|33503.2|33353.2|33504.3|33354.3|33499.8|33349.8|20
1624490300000|2021-06-23 23:18:20|33503.8|33353.8|33522.9|33372.9|33524|33374|33503.8|33353.8|14
1624490310000|2021-06-23 23:18:30|33523.4|33373.4|33523.8|33373.8|33524.2|33374.2|33522.9|33372.9|8
1624490320000|2021-06-23 23:18:40|33521.9|33371.9|33512.8|33362.8|33521.9|33371.9|33505.8|33355.8|24
1624490330000|2021-06-23 23:18:50|33512.7|33362.7|33505.7|33355.7|33513.5|33363.5|33504.6|33354.6|22
1624490340000|2021-06-23 23:19:00|33506|33356|33477.4|33327.4|33506|33356|33477.4|33327.4|24
1624490350000|2021-06-23 23:19:10|33478|33328|33481.4|33331.4|33482.3|33332.3|33477.5|33327.5|19
1624490360000|2021-06-23 23:19:20|33482.1|33332.1|33486.9|33336.9|33487.7|33337.7|33481.3|33331.3|26
1624490370000|2021-06-23 23:19:30|33487.3|33337.3|33493.4|33343.4|33493.4|33343.4|33487.3|33337.3|24
1624490380000|2021-06-23 23:19:40|33494.5|33344.5|33509|33359|33509.3|33359.3|33494.5|33344.5|22
1624490390000|2021-06-23 23:19:50|33509.1|33359.1|33528.7|33378.7|33528.7|33378.7|33509.1|33359.1|21
1624490400000|2021-06-23 23:20:00|33528.8|33378.8|33523.7|33373.7|33528.8|33378.8|33522.6|33372.6|27
1624490410000|2021-06-23 23:20:10|33523.9|33373.9|33506.7|33356.7|33524.6|33374.6|33504.3|33354.3|20
1624490420000|2021-06-23 23:20:20|33507.7|33357.7|33504.4|33354.4|33507.8|33357.8|33502.4|33352.4|25
1624490430000|2021-06-23 23:20:30|33505.8|33355.8|33499.8|33349.8|33505.8|33355.8|33494.6|33344.6|22
1624490440000|2021-06-23 23:20:40|33499.6|33349.6|33498.7|33348.7|33499.7|33349.7|33496.9|33346.9|15
1624490450000|2021-06-23 23:20:50|33499.4|33349.4|33500.5|33350.5|33500.9|33350.9|33497|33347|24
1624490460000|2021-06-23 23:21:00|33500.6|33350.6|33491.9|33341.9|33500.6|33350.6|33491.8|33341.8|25
1624490470000|2021-06-23 23:21:10|33490.6|33340.6|33497.7|33347.7|33498|33348|33490.6|33340.6|24
1624490480000|2021-06-23 23:21:20|33498|33348|33498.7|33348.7|33498.9|33348.9|33497.8|33347.8|13
1624490490000|2021-06-23 23:21:30|33498.3|33348.3|33497.4|33347.4|33498.3|33348.3|33490.1|33340.1|18
1624490500000|2021-06-23 23:21:40|33498|33348|33498.4|33348.4|33499.4|33349.4|33497.8|33347.8|12
1624490510000|2021-06-23 23:21:50|33498.3|33348.3|33496.6|33346.6|33498.7|33348.7|33496.6|33346.6|23
1624490520000|2021-06-23 23:22:00|33497.3|33347.3|33516.8|33366.8|33516.8|33366.8|33497.3|33347.3|24
1624490530000|2021-06-23 23:22:10|33519.2|33369.2|33517.9|33367.9|33521.1|33371.1|33516.8|33366.8|14
1624490540000|2021-06-23 23:22:20|33518.7|33368.7|33551.4|33401.4|33551.9|33401.9|33517.8|33367.8|26
1624490550000|2021-06-23 23:22:30|33552.9|33402.9|33576.7|33426.7|33577.3|33427.3|33552.8|33402.8|26
1624490560000|2021-06-23 23:22:40|33576.2|33426.2|33565.7|33415.7|33577.2|33427.2|33565.7|33415.7|21
1624490570000|2021-06-23 23:22:50|33566|33416|33582.9|33432.9|33583.3|33433.3|33563.8|33413.8|24
1624490580000|2021-06-23 23:23:00|33586.8|33436.8|33589|33439|33589.9|33439.9|33586.8|33436.8|21
1624490590000|2021-06-23 23:23:10|33589.4|33439.4|33592.9|33442.9|33592.9|33442.9|33589.3|33439.3|12
1624490600000|2021-06-23 23:23:20|33592.6|33442.6|33595.8|33445.8|33595.8|33445.8|33592.4|33442.4|14
1624490610000|2021-06-23 23:23:30|33595.1|33445.1|33580.7|33430.7|33596|33446|33580.7|33430.7|25
1624490620000|2021-06-23 23:23:40|33578.9|33428.9|33572.2|33422.2|33578.9|33428.9|33570.7|33420.7|20
1624490630000|2021-06-23 23:23:50|33572.9|33422.9|33573.1|33423.1|33575.3|33425.3|33572.8|33422.8|10
1624490640000|2021-06-23 23:24:00|33571.9|33421.9|33565.8|33415.8|33571.9|33421.9|33565.5|33415.5|10
1624490650000|2021-06-23 23:24:10|33566.5|33416.5|33586.2|33436.2|33587.1|33437.1|33565.6|33415.6|22
1624490660000|2021-06-23 23:24:20|33585.3|33435.3|33622.3|33472.3|33622.5|33472.5|33585.3|33435.3|18
1624490670000|2021-06-23 23:24:30|33623|33473|33613.7|33463.7|33623|33473|33608|33458|26
1624490680000|2021-06-23 23:24:40|33614.4|33464.4|33640.9|33490.9|33641.8|33491.8|33613.8|33463.8|25
1624490690000|2021-06-23 23:24:50|33640.7|33490.7|33648.6|33498.6|33649|33499|33627.1|33477.1|20
1624490700000|2021-06-23 23:25:00|33648.8|33498.8|33639.7|33489.7|33648.8|33498.8|33631.1|33481.1|24
1624490710000|2021-06-23 23:25:10|33639.9|33489.9|33649.1|33499.1|33649.5|33499.5|33639.9|33489.9|21
1624490720000|2021-06-23 23:25:20|33651.8|33501.8|33623.9|33473.9|33652|33502|33623.9|33473.9|22
1624490730000|2021-06-23 23:25:30|33623.6|33473.6|33617.6|33467.6|33623.6|33473.6|33615.2|33465.2|26
1624490740000|2021-06-23 23:25:40|33616.3|33466.3|33614.4|33464.4|33622.3|33472.3|33614.4|33464.4|23
1624490750000|2021-06-23 23:25:50|33615.5|33465.5|33607.9|33457.9|33617.9|33467.9|33607|33457|28
1624490760000|2021-06-23 23:26:00|33608.9|33458.9|33607.6|33457.6|33608.9|33458.9|33603.7|33453.7|27
1624490770000|2021-06-23 23:26:10|33604.9|33454.9|33603.7|33453.7|33605.3|33455.3|33601.9|33451.9|24
1624490780000|2021-06-23 23:26:20|33602.7|33452.7|33605.9|33455.9|33605.9|33455.9|33602.7|33452.7|21
1624490790000|2021-06-23 23:26:30|33606.3|33456.3|33605.3|33455.3|33607.8|33457.8|33603.8|33453.8|24
1624490800000|2021-06-23 23:26:40|33605.5|33455.5|33595|33445|33605.6|33455.6|33595|33445|26
1624490810000|2021-06-23 23:26:50|33595.5|33445.5|33598.7|33448.7|33602.2|33452.2|33592.5|33442.5|19
1624490820000|2021-06-23 23:27:00|33598.9|33448.9|33572.1|33422.1|33598.9|33448.9|33572.1|33422.1|27
1624490830000|2021-06-23 23:27:10|33572.2|33422.2|33573.5|33423.5|33577.2|33427.2|33572.2|33422.2|19
1624490840000|2021-06-23 23:27:20|33574.7|33424.7|33570.6|33420.6|33576|33426|33570.6|33420.6|16
1624490850000|2021-06-23 23:27:30|33571.3|33421.3|33572.6|33422.6|33572.6|33422.6|33570.2|33420.2|17
1624490860000|2021-06-23 23:27:40|33573.2|33423.2|33627.5|33477.5|33627.5|33477.5|33572.7|33422.7|26
1624490870000|2021-06-23 23:27:50|33619.5|33469.5|33629.6|33479.6|33634.2|33484.2|33615.8|33465.8|20
1624490880000|2021-06-23 23:28:00|33629.3|33479.3|33652.6|33502.6|33653.3|33503.3|33609.3|33459.3|26
1624490890000|2021-06-23 23:28:10|33651.3|33501.3|33663.6|33513.6|33663.6|33513.6|33650.5|33500.5|22
1624490900000|2021-06-23 23:28:20|33661.9|33511.9|33700.5|33550.5|33701.5|33551.5|33661.9|33511.9|27
1624490910000|2021-06-23 23:28:30|33705.9|33555.9|33691.5|33541.5|33711.1|33561.1|33679.8|33529.8|24
1624490920000|2021-06-23 23:28:40|33689.6|33539.6|33675.8|33525.8|33689.6|33539.6|33672.9|33522.9|25
1624490930000|2021-06-23 23:28:50|33676.6|33526.6|33668.6|33518.6|33677.5|33527.5|33664.1|33514.1|23
1624490940000|2021-06-23 23:29:00|33670.9|33520.9|33663.5|33513.5|33670.9|33520.9|33663.4|33513.4|22
1624490950000|2021-06-23 23:29:10|33662.7|33512.7|33668.1|33518.1|33668.1|33518.1|33660.7|33510.7|21
1624490960000|2021-06-23 23:29:20|33670.3|33520.3|33672|33522|33672.9|33522.9|33664.8|33514.8|24
1624490970000|2021-06-23 23:29:30|33671.6|33521.6|33670.6|33520.6|33672.5|33522.5|33668.3|33518.3|25
1624490980000|2021-06-23 23:29:40|33671.9|33521.9|33684.1|33534.1|33686.6|33536.6|33671.9|33521.9|24
1624490990000|2021-06-23 23:29:50|33683.2|33533.2|33681.8|33531.8|33685.2|33535.2|33674.7|33524.7|24
1624491000000|2021-06-23 23:30:00|33681.4|33531.4|33662.1|33512.1|33681.4|33531.4|33662.1|33512.1|22
1624491010000|2021-06-23 23:30:10|33662.5|33512.5|33662.6|33512.6|33663.5|33513.5|33660.5|33510.5|17
1624491020000|2021-06-23 23:30:20|33662.9|33512.9|33648.4|33498.4|33662.9|33512.9|33645.8|33495.8|24
1624491030000|2021-06-23 23:30:30|33647.9|33497.9|33639.7|33489.7|33649.6|33499.6|33639.7|33489.7|23
1624491040000|2021-06-23 23:30:40|33643|33493|33643.9|33493.9|33648.2|33498.2|33642.2|33492.2|25
1624491050000|2021-06-23 23:30:50|33644.3|33494.3|33617.9|33467.9|33647.9|33497.9|33608.1|33458.1|26
1624491060000|2021-06-23 23:31:00|33615|33465|33606.7|33456.7|33620.6|33470.6|33606.7|33456.7|25
1624491070000|2021-06-23 23:31:10|33606.4|33456.4|33602.5|33452.5|33608.8|33458.8|33598.5|33448.5|22
1624491080000|2021-06-23 23:31:20|33604|33454|33615.8|33465.8|33615.8|33465.8|33604|33454|26
1624491090000|2021-06-23 23:31:30|33616.2|33466.2|33616|33466|33617|33467|33613.6|33463.6|23
1624491100000|2021-06-23 23:31:40|33616.8|33466.8|33627.9|33477.9|33627.9|33477.9|33615.9|33465.9|24
1624491110000|2021-06-23 23:31:50|33628.9|33478.9|33605.1|33455.1|33628.9|33478.9|33605.1|33455.1|24
1624491120000|2021-06-23 23:32:00|33605.8|33455.8|33599.3|33449.3|33612.9|33462.9|33598|33448|26
1624491130000|2021-06-23 23:32:10|33598.1|33448.1|33595.7|33445.7|33598.5|33448.5|33594.3|33444.3|29
1624491140000|2021-06-23 23:32:20|33596.6|33446.6|33593.5|33443.5|33596.6|33446.6|33591.9|33441.9|21
1624491150000|2021-06-23 23:32:30|33598.8|33448.8|33607|33457|33608.2|33458.2|33598.8|33448.8|26
1624491160000|2021-06-23 23:32:40|33606.9|33456.9|33592.1|33442.1|33606.9|33456.9|33590.2|33440.2|27
1624491170000|2021-06-23 23:32:50|33590.7|33440.7|33610.2|33460.2|33610.2|33460.2|33588.8|33438.8|27
1624491180000|2021-06-23 23:33:00|33611.5|33461.5|33618.4|33468.4|33620.8|33470.8|33606.4|33456.4|23
1624491190000|2021-06-23 23:33:10|33619.7|33469.7|33634.7|33484.7|33634.7|33484.7|33619.7|33469.7|24
1624491200000|2021-06-23 23:33:20|33642.6|33492.6|33674.8|33524.8|33674.8|33524.8|33638.7|33488.7|28
1624491210000|2021-06-23 23:33:30|33678.3|33528.3|33679.1|33529.1|33684.3|33534.3|33673.6|33523.6|25
1624491220000|2021-06-23 23:33:40|33679.5|33529.5|33677.8|33527.8|33685.5|33535.5|33677.8|33527.8|23
1624491230000|2021-06-23 23:33:50|33676.8|33526.8|33688.8|33538.8|33690.9|33540.9|33674.1|33524.1|24
1624491240000|2021-06-23 23:34:00|33690.8|33540.8|33722.8|33572.8|33724.5|33574.5|33690|33540|26
1624491250000|2021-06-23 23:34:10|33721.4|33571.4|33731.1|33581.1|33741.6|33591.6|33719.1|33569.1|24
1624491260000|2021-06-23 23:34:20|33734.8|33584.8|33742.7|33592.7|33746.4|33596.4|33731.5|33581.5|27
1624491270000|2021-06-23 23:34:30|33746.3|33596.3|33751.6|33601.6|33759.1|33609.1|33741.5|33591.5|27
1624491280000|2021-06-23 23:34:40|33747.5|33597.5|33761.3|33611.3|33762.5|33612.5|33744.4|33594.4|28
1624491290000|2021-06-23 23:34:50|33770.5|33620.5|33767.9|33617.9|33778.5|33628.5|33763.1|33613.1|24
1624491300000|2021-06-23 23:35:00|33767.4|33617.4|33751.9|33601.9|33767.4|33617.4|33750.4|33600.4|25
1624491310000|2021-06-23 23:35:10|33749.1|33599.1|33741|33591|33749.1|33599.1|33740.4|33590.4|28
1624491320000|2021-06-23 23:35:20|33740.8|33590.8|33740.2|33590.2|33745.8|33595.8|33735.2|33585.2|25
1624491330000|2021-06-23 23:35:30|33738.6|33588.6|33760.1|33610.1|33760.1|33610.1|33738.5|33588.5|19
1624491340000|2021-06-23 23:35:40|33756.2|33606.2|33766.1|33616.1|33766.1|33616.1|33754.6|33604.6|17
1624491350000|2021-06-23 23:35:50|33770.8|33620.8|33782.3|33632.3|33782.3|33632.3|33770.8|33620.8|19
1624491360000|2021-06-23 23:36:00|33784.5|33634.5|33766.9|33616.9|33786.1|33636.1|33766.9|33616.9|28
1624491370000|2021-06-23 23:36:10|33769|33619|33743.6|33593.6|33769|33619|33741.9|33591.9|27
1624491380000|2021-06-23 23:36:20|33742.7|33592.7|33738.8|33588.8|33744.2|33594.2|33737.1|33587.1|24
1624491390000|2021-06-23 23:36:30|33739.1|33589.1|33739.8|33589.8|33740.2|33590.2|33734.7|33584.7|20
1624491400000|2021-06-23 23:36:40|33739.9|33589.9|33739.5|33589.5|33739.9|33589.9|33738.7|33588.7|13
1624491410000|2021-06-23 23:36:50|33739.4|33589.4|33731|33581|33741.1|33591.1|33731|33581|18
1624491420000|2021-06-23 23:37:00|33733.1|33583.1|33762.3|33612.3|33762.3|33612.3|33731.4|33581.4|21
1624491430000|2021-06-23 23:37:10|33758.9|33608.9|33729.3|33579.3|33758.9|33608.9|33729.3|33579.3|28
1624491440000|2021-06-23 23:37:20|33727.9|33577.9|33702.3|33552.3|33727.9|33577.9|33702.3|33552.3|28
1624491450000|2021-06-23 23:37:30|33701.9|33551.9|33708.4|33558.4|33712.4|33562.4|33701.7|33551.7|27
1624491460000|2021-06-23 23:37:40|33707.1|33557.1|33700.7|33550.7|33707.1|33557.1|33699.2|33549.2|23
1624491470000|2021-06-23 23:37:50|33696.9|33546.9|33695.9|33545.9|33698.3|33548.3|33692.2|33542.2|25
1624491480000|2021-06-23 23:38:00|33695.8|33545.8|33696|33546|33699.9|33549.9|33689.8|33539.8|27
1624491490000|2021-06-23 23:38:10|33695.5|33545.5|33703.2|33553.2|33703.2|33553.2|33693.5|33543.5|24
1624491500000|2021-06-23 23:38:20|33704.5|33554.5|33736.9|33586.9|33737.2|33587.2|33704.5|33554.5|28
1624491510000|2021-06-23 23:38:30|33739.6|33589.6|33749.9|33599.9|33753.9|33603.9|33739.6|33589.6|26
1624491520000|2021-06-23 23:38:40|33749.2|33599.2|33743.9|33593.9|33757.7|33607.7|33739.1|33589.1|26
1624491530000|2021-06-23 23:38:50|33744.3|33594.3|33739.4|33589.4|33750.2|33600.2|33730.3|33580.3|25
1624491540000|2021-06-23 23:39:00|33738.9|33588.9|33743.4|33593.4|33746.7|33596.7|33738.9|33588.9|21
1624491550000|2021-06-23 23:39:10|33747.5|33597.5|33756.2|33606.2|33763.4|33613.4|33747.5|33597.5|24
1624491560000|2021-06-23 23:39:20|33756.6|33606.6|33762.5|33612.5|33765.3|33615.3|33755|33605|14
1624491570000|2021-06-23 23:39:30|33763|33613|33771.5|33621.5|33778.1|33628.1|33763|33613|24
1624491580000|2021-06-23 23:39:40|33775.1|33625.1|33777|33627|33787.8|33637.8|33775.1|33625.1|21
1624491590000|2021-06-23 23:39:50|33777.4|33627.4|33798.5|33648.5|33798.6|33648.6|33777.4|33627.4|26
1624491600000|2021-06-23 23:40:00|33798.2|33648.2|33748.3|33598.3|33800.6|33650.6|33748.2|33598.2|28
1624491610000|2021-06-23 23:40:10|33748.1|33598.1|33742.4|33592.4|33758.8|33608.8|33742.3|33592.3|23
1624491620000|2021-06-23 23:40:20|33742.5|33592.5|33758.6|33608.6|33759.4|33609.4|33738.2|33588.2|24
1624491630000|2021-06-23 23:40:30|33759.1|33609.1|33760.1|33610.1|33769.8|33619.8|33755|33605|24
1624491640000|2021-06-23 23:40:40|33760.4|33610.4|33768.8|33618.8|33771.4|33621.4|33756.4|33606.4|28
1624491650000|2021-06-23 23:40:50|33771.5|33621.5|33781.3|33631.3|33781.5|33631.5|33766.8|33616.8|26
1624491660000|2021-06-23 23:41:00|33784.4|33634.4|33796.3|33646.3|33799.5|33649.5|33783.7|33633.7|27
1624491670000|2021-06-23 23:41:10|33797.3|33647.3|33778.8|33628.8|33797.3|33647.3|33777.1|33627.1|25
1624491680000|2021-06-23 23:41:20|33778.3|33628.3|33771.4|33621.4|33779.2|33629.2|33767.5|33617.5|24
1624491690000|2021-06-23 23:41:30|33769.5|33619.5|33760.7|33610.7|33773.8|33623.8|33760.1|33610.1|24
1624491700000|2021-06-23 23:41:40|33757.6|33607.6|33776.4|33626.4|33776.4|33626.4|33753.5|33603.5|23
1624491710000|2021-06-23 23:41:50|33776.3|33626.3|33754.9|33604.9|33776.4|33626.4|33753.7|33603.7|26
1624491720000|2021-06-23 23:42:00|33757.5|33607.5|33752.3|33602.3|33758.1|33608.1|33752.3|33602.3|25
1624491730000|2021-06-23 23:42:10|33750.8|33600.8|33751.7|33601.7|33752.6|33602.6|33750.3|33600.3|21
1624491740000|2021-06-23 23:42:20|33751.8|33601.8|33751.4|33601.4|33752.2|33602.2|33750.3|33600.3|13
1624491750000|2021-06-23 23:42:30|33752.6|33602.6|33762.9|33612.9|33763.5|33613.5|33752.6|33602.6|21
1624491760000|2021-06-23 23:42:40|33763.2|33613.2|33788.7|33638.7|33788.9|33638.9|33761.4|33611.4|24
1624491770000|2021-06-23 23:42:50|33787.8|33637.8|33775.6|33625.6|33787.8|33637.8|33768|33618|21
1624491780000|2021-06-23 23:43:00|33775.5|33625.5|33755.9|33605.9|33776.2|33626.2|33755.3|33605.3|27
1624491790000|2021-06-23 23:43:10|33755.5|33605.5|33760.5|33610.5|33761.9|33611.9|33753.7|33603.7|21
1624491800000|2021-06-23 23:43:20|33760.6|33610.6|33766.3|33616.3|33776.9|33626.9|33760.2|33610.2|25
1624491810000|2021-06-23 23:43:30|33765.9|33615.9|33772.5|33622.5|33774.9|33624.9|33761.3|33611.3|23
1624491820000|2021-06-23 23:43:40|33772|33622|33765.6|33615.6|33772|33622|33763.3|33613.3|23
1624491830000|2021-06-23 23:43:50|33765.4|33615.4|33757.2|33607.2|33765.4|33615.4|33755.7|33605.7|18
1624491840000|2021-06-23 23:44:00|33757.9|33607.9|33773.9|33623.9|33774.1|33624.1|33752.6|33602.6|21
1624491850000|2021-06-23 23:44:10|33773.5|33623.5|33778.2|33628.2|33786.1|33636.1|33773.5|33623.5|25
1624491860000|2021-06-23 23:44:20|33778.3|33628.3|33777.4|33627.4|33787.5|33637.5|33776.9|33626.9|26
1624491870000|2021-06-23 23:44:30|33777.3|33627.3|33783|33633|33783|33633|33776.7|33626.7|22
1624491880000|2021-06-23 23:44:40|33782.9|33632.9|33765.9|33615.9|33782.9|33632.9|33764.9|33614.9|22
1624491890000|2021-06-23 23:44:50|33766.8|33616.8|33764.6|33614.6|33766.8|33616.8|33755.2|33605.2|22
1624491900000|2021-06-23 23:45:00|33764.5|33614.5|33758.3|33608.3|33765.7|33615.7|33754.1|33604.1|19
1624491910000|2021-06-23 23:45:10|33756|33606|33738.1|33588.1|33759.6|33609.6|33735.2|33585.2|26
1624491920000|2021-06-23 23:45:20|33735.2|33585.2|33737.2|33587.2|33737.2|33587.2|33730.5|33580.5|22
1624491930000|2021-06-23 23:45:30|33737|33587|33725.8|33575.8|33737.9|33587.9|33725.3|33575.3|25
1624491940000|2021-06-23 23:45:40|33726|33576|33727.7|33577.7|33729.8|33579.8|33725.1|33575.1|25
1624491950000|2021-06-23 23:45:50|33726|33576|33725.9|33575.9|33726.7|33576.7|33725.1|33575.1|19
1624491960000|2021-06-23 23:46:00|33726.1|33576.1|33717.7|33567.7|33726.1|33576.1|33717.7|33567.7|22
1624491970000|2021-06-23 23:46:10|33716.7|33566.7|33702.2|33552.2|33718.2|33568.2|33702.2|33552.2|22
1624491980000|2021-06-23 23:46:20|33702.8|33552.8|33704.3|33554.3|33704.6|33554.6|33702.1|33552.1|13
1624491990000|2021-06-23 23:46:30|33704.9|33554.9|33697.9|33547.9|33706.1|33556.1|33697.6|33547.6|17
1624492000000|2021-06-23 23:46:40|33695.2|33545.2|33687.8|33537.8|33695.8|33545.8|33687.8|33537.8|25
1624492010000|2021-06-23 23:46:50|33687.5|33537.5|33696.5|33546.5|33696.5|33546.5|33679.8|33529.8|27
1624492020000|2021-06-23 23:47:00|33695.1|33545.1|33692.7|33542.7|33696.1|33546.1|33692.7|33542.7|16
1624492030000|2021-06-23 23:47:10|33692.8|33542.8|33685.2|33535.2|33692.8|33542.8|33685.2|33535.2|23
1624492040000|2021-06-23 23:47:20|33685.4|33535.4|33694|33544|33694|33544|33682.8|33532.8|22
1624492050000|2021-06-23 23:47:30|33697.4|33547.4|33689.6|33539.6|33701.9|33551.9|33688|33538|29
1624492060000|2021-06-23 23:47:40|33689.5|33539.5|33688.3|33538.3|33690.5|33540.5|33687.5|33537.5|20
1624492070000|2021-06-23 23:47:50|33685.6|33535.6|33668.2|33518.2|33686.4|33536.4|33668.2|33518.2|21
1624492080000|2021-06-23 23:48:00|33668.1|33518.1|33676.5|33526.5|33676.5|33526.5|33667.6|33517.6|21
1624492090000|2021-06-23 23:48:10|33675.9|33525.9|33686.1|33536.1|33692.3|33542.3|33675.9|33525.9|23
1624492100000|2021-06-23 23:48:20|33686.7|33536.7|33685.2|33535.2|33696.6|33546.6|33685.2|33535.2|25
1624492110000|2021-06-23 23:48:30|33687.5|33537.5|33692.9|33542.9|33693.8|33543.8|33687.5|33537.5|25
1624492120000|2021-06-23 23:48:40|33693.2|33543.2|33693.4|33543.4|33693.4|33543.4|33684|33534|26
1624492130000|2021-06-23 23:48:50|33694.9|33544.9|33686|33536|33694.9|33544.9|33685.6|33535.6|18
1624492140000|2021-06-23 23:49:00|33685.9|33535.9|33704.4|33554.4|33704.6|33554.6|33685.9|33535.9|19
1624492150000|2021-06-23 23:49:10|33704.1|33554.1|33709.1|33559.1|33709.1|33559.1|33699|33549|26
1624492160000|2021-06-23 23:49:20|33711.3|33561.3|33718.1|33568.1|33718.1|33568.1|33710.5|33560.5|25
1624492170000|2021-06-23 23:49:30|33719.6|33569.6|33734.9|33584.9|33744.7|33594.7|33719.6|33569.6|23
1624492180000|2021-06-23 23:49:40|33735.6|33585.6|33731|33581|33739.3|33589.3|33731|33581|23
1624492190000|2021-06-23 23:49:50|33728.2|33578.2|33726.3|33576.3|33728.7|33578.7|33722.2|33572.2|24
1624492200000|2021-06-23 23:50:00|33726.4|33576.4|33720.3|33570.3|33726.9|33576.9|33716|33566|22
1624492210000|2021-06-23 23:50:10|33721|33571|33723.8|33573.8|33723.8|33573.8|33717.9|33567.9|21
1624492220000|2021-06-23 23:50:20|33723.4|33573.4|33726.9|33576.9|33726.9|33576.9|33720.8|33570.8|23
1624492230000|2021-06-23 23:50:30|33727|33577|33744.7|33594.7|33745.7|33595.7|33726.6|33576.6|25
1624492240000|2021-06-23 23:50:40|33747.9|33597.9|33809.1|33659.1|33809.4|33659.4|33747.9|33597.9|28
1624492250000|2021-06-23 23:50:50|33807.7|33657.7|33804.2|33654.2|33807.7|33657.7|33801|33651|28
1624492260000|2021-06-23 23:51:00|33804.3|33654.3|33775.6|33625.6|33805|33655|33775.6|33625.6|25
1624492270000|2021-06-23 23:51:10|33776|33626|33774.4|33624.4|33776|33626|33770.4|33620.4|24
1624492280000|2021-06-23 23:51:20|33774.3|33624.3|33765.3|33615.3|33777.9|33627.9|33760.4|33610.4|27
1624492290000|2021-06-23 23:51:30|33765.5|33615.5|33766.7|33616.7|33766.7|33616.7|33764.9|33614.9|16
1624492300000|2021-06-23 23:51:40|33766.1|33616.1|33777.4|33627.4|33777.4|33627.4|33766.1|33616.1|17
1624492310000|2021-06-23 23:51:50|33773.4|33623.4|33773.4|33623.4|33778.8|33628.8|33767.6|33617.6|25
1624492320000|2021-06-23 23:52:00|33772.8|33622.8|33767.7|33617.7|33772.8|33622.8|33767.3|33617.3|22
1624492330000|2021-06-23 23:52:10|33767.6|33617.6|33767.2|33617.2|33768|33618|33766.7|33616.7|14
1624492340000|2021-06-23 23:52:20|33766.6|33616.6|33745.7|33595.7|33767.6|33617.6|33745.7|33595.7|22
1624492350000|2021-06-23 23:52:30|33746.7|33596.7|33747.9|33597.9|33752.3|33602.3|33743.7|33593.7|25
1624492360000|2021-06-23 23:52:40|33748|33598|33751.2|33601.2|33754.1|33604.1|33748|33598|25
1624492370000|2021-06-23 23:52:50|33751.1|33601.1|33753.5|33603.5|33754.5|33604.5|33750.8|33600.8|22
1624492380000|2021-06-23 23:53:00|33754.2|33604.2|33746.6|33596.6|33755.3|33605.3|33746.6|33596.6|21
1624492390000|2021-06-23 23:53:10|33746.8|33596.8|33746.5|33596.5|33747.3|33597.3|33745.8|33595.8|22
1624492400000|2021-06-23 23:53:20|33747.3|33597.3|33760.4|33610.4|33760.5|33610.5|33747.3|33597.3|24
1624492410000|2021-06-23 23:53:30|33762.2|33612.2|33760|33610|33762.2|33612.2|33760|33610|15
1624492420000|2021-06-23 23:53:40|33759.5|33609.5|33747.3|33597.3|33761.8|33611.8|33747.3|33597.3|17
1624492430000|2021-06-23 23:53:50|33746.6|33596.6|33746.6|33596.6|33747.1|33597.1|33746.6|33596.6|8
1624492440000|2021-06-23 23:54:00|33747.1|33597.1|33744.7|33594.7|33747.1|33597.1|33744.1|33594.1|10
1624492450000|2021-06-23 23:54:10|33744.2|33594.2|33744.6|33594.6|33744.8|33594.8|33744.1|33594.1|6
1624492460000|2021-06-23 23:54:20|33744.7|33594.7|33742|33592|33744.7|33594.7|33742|33592|9
1624492470000|2021-06-23 23:54:30|33739.9|33589.9|33759.1|33609.1|33762.5|33612.5|33739.9|33589.9|19
1624492480000|2021-06-23 23:54:40|33759.6|33609.6|33758.2|33608.2|33760.4|33610.4|33757.5|33607.5|11
1624492490000|2021-06-23 23:54:50|33758.9|33608.9|33751.7|33601.7|33760.8|33610.8|33751.7|33601.7|18
1624492500000|2021-06-23 23:55:00|33752|33602|33736.3|33586.3|33752|33602|33735.8|33585.8|25
1624492510000|2021-06-23 23:55:10|33735.8|33585.8|33730.3|33580.3|33736.7|33586.7|33730.2|33580.2|24
1624492520000|2021-06-23 23:55:20|33730.2|33580.2|33729|33579|33730.2|33580.2|33728.3|33578.3|17
1624492530000|2021-06-23 23:55:30|33728.3|33578.3|33728.3|33578.3|33729|33579|33727.5|33577.5|6
1624492540000|2021-06-23 23:55:40|33728.9|33578.9|33729.5|33579.5|33729.6|33579.6|33728.9|33578.9|3
1624492550000|2021-06-23 23:55:50|33729.4|33579.4|33726.4|33576.4|33729.7|33579.7|33726.4|33576.4|8
1624492560000|2021-06-23 23:56:00|33726.3|33576.3|33715|33565|33726.3|33576.3|33715|33565|17
1624492570000|2021-06-23 23:56:10|33714.9|33564.9|33727.8|33577.8|33727.8|33577.8|33714.3|33564.3|17
1624492580000|2021-06-23 23:56:20|33726.1|33576.1|33715.3|33565.3|33729|33579|33714.5|33564.5|26
1624492590000|2021-06-23 23:56:30|33717.2|33567.2|33713.6|33563.6|33719.5|33569.5|33713.1|33563.1|18
1624492600000|2021-06-23 23:56:40|33715.1|33565.1|33717.9|33567.9|33718.9|33568.9|33710.8|33560.8|18
1624492610000|2021-06-23 23:56:50|33716.1|33566.1|33715|33565|33717.3|33567.3|33713.7|33563.7|13
1624492620000|2021-06-23 23:57:00|33716.2|33566.2|33711.5|33561.5|33716.2|33566.2|33711.5|33561.5|11
1624492630000|2021-06-23 23:57:10|33712.3|33562.3|33716.5|33566.5|33716.5|33566.5|33707.7|33557.7|19
1624492640000|2021-06-23 23:57:20|33716.9|33566.9|33716.5|33566.5|33721.5|33571.5|33715.6|33565.6|26
1624492650000|2021-06-23 23:57:30|33716|33566|33714.7|33564.7|33719.5|33569.5|33714.7|33564.7|18
1624492660000|2021-06-23 23:57:40|33716|33566|33713.1|33563.1|33716|33566|33712.8|33562.8|15
1624492670000|2021-06-23 23:57:50|33713.3|33563.3|33713.8|33563.8|33714.8|33564.8|33712.2|33562.2|15
1624492680000|2021-06-23 23:58:00|33713.4|33563.4|33727.7|33577.7|33729.2|33579.2|33713.4|33563.4|22
1624492690000|2021-06-23 23:58:10|33727|33577|33725.4|33575.4|33731.1|33581.1|33725.4|33575.4|20
1624492700000|2021-06-23 23:58:20|33722.7|33572.7|33716.7|33566.7|33722.7|33572.7|33715.1|33565.1|27
1624492710000|2021-06-23 23:58:30|33718.2|33568.2|33727.5|33577.5|33727.5|33577.5|33718.2|33568.2|23
1624492720000|2021-06-23 23:58:40|33728|33578|33728.9|33578.9|33728.9|33578.9|33726.1|33576.1|23
1624492730000|2021-06-23 23:58:50|33725.1|33575.1|33731.6|33581.6|33731.8|33581.8|33718.4|33568.4|29
1624492740000|2021-06-23 23:59:00|33731.5|33581.5|33727.1|33577.1|33731.5|33581.5|33724|33574|25
1624492750000|2021-06-23 23:59:10|33727|33577|33746.5|33596.5|33750.3|33600.3|33727|33577|19
1624492760000|2021-06-23 23:59:20|33756.5|33606.5|33753.7|33603.7|33759.6|33609.6|33751.3|33601.3|25
1624492770000|2021-06-23 23:59:30|33752.3|33602.3|33757.2|33607.2|33758|33608|33752.3|33602.3|23
1624492780000|2021-06-23 23:59:40|33755.5|33605.5|33749.2|33599.2|33756.2|33606.2|33749.2|33599.2|25
1624492790000|2021-06-23 23:59:50|33748.6|33598.6|33750.4|33600.4|33750.4|33600.4|33740.6|33590.6|24
1624492800000|2021-06-24 00:00:00|33749.6|33599.6|33760.3|33610.3|33762.4|33612.4|33748.1|33598.1|28
1624492810000|2021-06-24 00:00:10|33763.3|33613.3|33769.8|33619.8|33771.1|33621.1|33760.9|33610.9|25
1624492820000|2021-06-24 00:00:20|33769.1|33619.1|33719|33569|33769.1|33619.1|33718.3|33568.3|28
1624492830000|2021-06-24 00:00:30|33719.2|33569.2|33715.5|33565.5|33719.2|33569.2|33705.8|33555.8|25
1624492840000|2021-06-24 00:00:40|33715.6|33565.6|33721.8|33571.8|33731.7|33581.7|33715.6|33565.6|24
1624492850000|2021-06-24 00:00:50|33721.7|33571.7|33745.3|33595.3|33745.3|33595.3|33721.7|33571.7|26
1624492860000|2021-06-24 00:01:00|33743.5|33593.5|33751|33601|33751|33601|33742|33592|20
1624492870000|2021-06-24 00:01:10|33749.4|33599.4|33760.2|33610.2|33790.1|33640.1|33747.3|33597.3|22
1624492880000|2021-06-24 00:01:20|33778.2|33628.2|33796.8|33646.8|33835.2|33685.2|33778.2|33628.2|25
1624492890000|2021-06-24 00:01:30|33816.8|33666.8|33871.7|33721.7|33873.5|33723.5|33791.1|33641.1|28
1624492900000|2021-06-24 00:01:40|33870.4|33720.4|33862.2|33712.2|33904.8|33754.8|33855.7|33705.7|27
1624492910000|2021-06-24 00:01:50|33861.5|33711.5|33872.1|33722.1|33876.8|33726.8|33861.5|33711.5|27
1624492920000|2021-06-24 00:02:00|33871.1|33721.1|33852.4|33702.4|33871.1|33721.1|33820.3|33670.3|28
1624492930000|2021-06-24 00:02:10|33854.6|33704.6|33819.2|33669.2|33854.6|33704.6|33814.5|33664.5|28
1624492940000|2021-06-24 00:02:20|33821.3|33671.3|33798.2|33648.2|33821.3|33671.3|33798.2|33648.2|21
1624492950000|2021-06-24 00:02:30|33793.8|33643.8|33772.5|33622.5|33793.8|33643.8|33771.5|33621.5|26
1624492960000|2021-06-24 00:02:40|33772.2|33622.2|33737.2|33587.2|33772.2|33622.2|33735.4|33585.4|26
1624492970000|2021-06-24 00:02:50|33737.1|33587.1|33702.6|33552.6|33745.2|33595.2|33702.5|33552.5|28
1624492980000|2021-06-24 00:03:00|33701.3|33551.3|33696.8|33546.8|33701.4|33551.4|33691.1|33541.1|28
1624492990000|2021-06-24 00:03:10|33699|33549|33699.4|33549.4|33714.5|33564.5|33698.9|33548.9|28
1624493000000|2021-06-24 00:03:20|33698.5|33548.5|33686.8|33536.8|33706.3|33556.3|33686.6|33536.6|27
1624493010000|2021-06-24 00:03:30|33685.8|33535.8|33669.3|33519.3|33686.5|33536.5|33669.3|33519.3|26
1624493020000|2021-06-24 00:03:40|33669|33519|33645.2|33495.2|33669.6|33519.6|33645.2|33495.2|26
1624493030000|2021-06-24 00:03:50|33645.3|33495.3|33666.4|33516.4|33676.1|33526.1|33645|33495|28
1624493040000|2021-06-24 00:04:00|33667.7|33517.7|33683.7|33533.7|33686.7|33536.7|33664.9|33514.9|25
1624493050000|2021-06-24 00:04:10|33685.5|33535.5|33676.4|33526.4|33703|33553|33676.4|33526.4|27
1624493060000|2021-06-24 00:04:20|33676.9|33526.9|33703.4|33553.4|33703.8|33553.8|33675.3|33525.3|27
1624493070000|2021-06-24 00:04:30|33702.1|33552.1|33703.9|33553.9|33707.3|33557.3|33692|33542|26
1624493080000|2021-06-24 00:04:40|33701.8|33551.8|33720|33570|33720|33570|33698.6|33548.6|26
1624493090000|2021-06-24 00:04:50|33722.4|33572.4|33709.8|33559.8|33730.6|33580.6|33707.3|33557.3|27
1624493100000|2021-06-24 00:05:00|33709.9|33559.9|33683.9|33533.9|33710|33560|33683.9|33533.9|29
1624493110000|2021-06-24 00:05:10|33683.4|33533.4|33683.1|33533.1|33683.4|33533.4|33673|33523|25
1624493120000|2021-06-24 00:05:20|33683.3|33533.3|33664.9|33514.9|33683.3|33533.3|33658.9|33508.9|26
1624493130000|2021-06-24 00:05:30|33664.2|33514.2|33599.3|33449.3|33664.2|33514.2|33599|33449|24
1624493140000|2021-06-24 00:05:40|33598.2|33448.2|33594.9|33444.9|33600.1|33450.1|33592|33442|26
1624493150000|2021-06-24 00:05:50|33594.4|33444.4|33597|33447|33598.1|33448.1|33591.4|33441.4|26
1624493160000|2021-06-24 00:06:00|33600|33450|33616.6|33466.6|33616.6|33466.6|33598.1|33448.1|24
1624493170000|2021-06-24 00:06:10|33615.1|33465.1|33627.6|33477.6|33632.8|33482.8|33614.9|33464.9|26
1624493180000|2021-06-24 00:06:20|33626.7|33476.7|33647.2|33497.2|33647.6|33497.6|33618.9|33468.9|29
1624493190000|2021-06-24 00:06:30|33645.9|33495.9|33673.3|33523.3|33675|33525|33640.1|33490.1|28
1624493200000|2021-06-24 00:06:40|33672.4|33522.4|33658.7|33508.7|33681.2|33531.2|33656.7|33506.7|25
1624493210000|2021-06-24 00:06:50|33657.7|33507.7|33657.7|33507.7|33661.3|33511.3|33648.2|33498.2|26
1624493220000|2021-06-24 00:07:00|33658.7|33508.7|33641.2|33491.2|33659|33509|33639.9|33489.9|24
1624493230000|2021-06-24 00:07:10|33640.5|33490.5|33624.2|33474.2|33654.3|33504.3|33624.2|33474.2|24
1624493240000|2021-06-24 00:07:20|33624.1|33474.1|33625|33475|33631.7|33481.7|33624.1|33474.1|23
1624493250000|2021-06-24 00:07:30|33626|33476|33631.9|33481.9|33633.9|33483.9|33619|33469|27
1624493260000|2021-06-24 00:07:40|33632.1|33482.1|33646.5|33496.5|33650.1|33500.1|33632.1|33482.1|26
1624493270000|2021-06-24 00:07:50|33647.5|33497.5|33668.6|33518.6|33669|33519|33647.5|33497.5|28
1624493280000|2021-06-24 00:08:00|33671.2|33521.2|33655.1|33505.1|33671.2|33521.2|33644.8|33494.8|26
1624493290000|2021-06-24 00:08:10|33655|33505|33638.6|33488.6|33655|33505|33635.6|33485.6|27
1624493300000|2021-06-24 00:08:20|33636.1|33486.1|33596.7|33446.7|33636.7|33486.7|33596.3|33446.3|26
1624493310000|2021-06-24 00:08:30|33596.4|33446.4|33606.7|33456.7|33616.8|33466.8|33591.7|33441.7|26
1624493320000|2021-06-24 00:08:40|33606.2|33456.2|33627.9|33477.9|33632|33482|33605.8|33455.8|27
1624493330000|2021-06-24 00:08:50|33628.3|33478.3|33618.2|33468.2|33629.5|33479.5|33607.1|33457.1|28
1624493340000|2021-06-24 00:09:00|33616|33466|33623.1|33473.1|33626.1|33476.1|33603.5|33453.5|23
1624493350000|2021-06-24 00:09:10|33620.8|33470.8|33637.4|33487.4|33637.4|33487.4|33620.6|33470.6|27
1624493360000|2021-06-24 00:09:20|33636.6|33486.6|33624.8|33474.8|33638.8|33488.8|33615.5|33465.5|27
1624493370000|2021-06-24 00:09:30|33625.3|33475.3|33638.1|33488.1|33644.9|33494.9|33625.3|33475.3|21
1624493380000|2021-06-24 00:09:40|33640.3|33490.3|33637.6|33487.6|33643.5|33493.5|33635.7|33485.7|26
1624493390000|2021-06-24 00:09:50|33635.6|33485.6|33644|33494|33644|33494|33628.9|33478.9|22
1624493400000|2021-06-24 00:10:00|33643.7|33493.7|33618.7|33468.7|33654.4|33504.4|33610.5|33460.5|27
1624493410000|2021-06-24 00:10:10|33620.1|33470.1|33610.3|33460.3|33620.1|33470.1|33604.1|33454.1|24
1624493420000|2021-06-24 00:10:20|33610.6|33460.6|33610.2|33460.2|33619.5|33469.5|33605.9|33455.9|26
1624493430000|2021-06-24 00:10:30|33609.3|33459.3|33614.9|33464.9|33615.3|33465.3|33605.3|33455.3|25
1624493440000|2021-06-24 00:10:40|33613.7|33463.7|33623.5|33473.5|33624|33474|33611.9|33461.9|22
1624493450000|2021-06-24 00:10:50|33622.9|33472.9|33629.9|33479.9|33629.9|33479.9|33621.7|33471.7|16
1624493460000|2021-06-24 00:11:00|33630.1|33480.1|33633.7|33483.7|33642.8|33492.8|33628.8|33478.8|21
1624493470000|2021-06-24 00:11:10|33632.1|33482.1|33611.3|33461.3|33632.1|33482.1|33607.5|33457.5|26
1624493480000|2021-06-24 00:11:20|33611.2|33461.2|33624|33474|33628.9|33478.9|33609.9|33459.9|26
1624493490000|2021-06-24 00:11:30|33633.8|33483.8|33636.2|33486.2|33645|33495|33632.4|33482.4|24
1624493500000|2021-06-24 00:11:40|33632.9|33482.9|33614.2|33464.2|33633.8|33483.8|33614.2|33464.2|26
1624493510000|2021-06-24 00:11:50|33617.2|33467.2|33629.8|33479.8|33629.8|33479.8|33616.9|33466.9|24
1624493520000|2021-06-24 00:12:00|33630.9|33480.9|33619.1|33469.1|33632|33482|33614.8|33464.8|22
1624493530000|2021-06-24 00:12:10|33619|33469|33639.4|33489.4|33639.8|33489.8|33618.1|33468.1|25
1624493540000|2021-06-24 00:12:20|33639|33489|33620.5|33470.5|33643.9|33493.9|33620.5|33470.5|26
1624493550000|2021-06-24 00:12:30|33620.6|33470.6|33640.4|33490.4|33640.4|33490.4|33620.6|33470.6|27
1624493560000|2021-06-24 00:12:40|33640.5|33490.5|33654.2|33504.2|33654.2|33504.2|33636.2|33486.2|25
1624493570000|2021-06-24 00:12:50|33655.8|33505.8|33671|33521|33672.1|33522.1|33655.8|33505.8|28
1624493580000|2021-06-24 00:13:00|33671.5|33521.5|33671|33521|33675.7|33525.7|33657.4|33507.4|26
1624493590000|2021-06-24 00:13:10|33672.5|33522.5|33671.1|33521.1|33674.5|33524.5|33666.3|33516.3|27
1624493600000|2021-06-24 00:13:20|33673.6|33523.6|33672.7|33522.7|33677|33527|33669.5|33519.5|24
1624493610000|2021-06-24 00:13:30|33674.1|33524.1|33680.7|33530.7|33680.7|33530.7|33657.7|33507.7|28
1624493620000|2021-06-24 00:13:40|33680.3|33530.3|33680.1|33530.1|33686.5|33536.5|33680|33530|24
1624493630000|2021-06-24 00:13:50|33677.4|33527.4|33687.8|33537.8|33687.8|33537.8|33677.4|33527.4|28
1624493640000|2021-06-24 00:14:00|33688.5|33538.5|33742|33592|33745.8|33595.8|33686|33536|26
1624493650000|2021-06-24 00:14:10|33744.6|33594.6|33738.4|33588.4|33744.6|33594.6|33721.5|33571.5|25
1624493660000|2021-06-24 00:14:20|33739.4|33589.4|33717.9|33567.9|33739.4|33589.4|33714.3|33564.3|26
1624493670000|2021-06-24 00:14:30|33717.3|33567.3|33739|33589|33740|33590|33712.3|33562.3|26
1624493680000|2021-06-24 00:14:40|33741.1|33591.1|33777|33627|33781.2|33631.2|33741.1|33591.1|28
1624493690000|2021-06-24 00:14:50|33795.2|33645.2|33794.6|33644.6|33837.4|33687.4|33777.7|33627.7|26
1624493700000|2021-06-24 00:15:00|33818|33668|33781.3|33631.3|33819.6|33669.6|33781.3|33631.3|27
1624493710000|2021-06-24 00:15:10|33778.2|33628.2|33789.3|33639.3|33796.4|33646.4|33775.9|33625.9|29
1624493720000|2021-06-24 00:15:20|33789.1|33639.1|33777.8|33627.8|33789.7|33639.7|33774|33624|23
1624493730000|2021-06-24 00:15:30|33772.6|33622.6|33762.6|33612.6|33779.4|33629.4|33760.9|33610.9|26
1624493740000|2021-06-24 00:15:40|33762.5|33612.5|33765.6|33615.6|33768.3|33618.3|33759.3|33609.3|25
1624493750000|2021-06-24 00:15:50|33768.1|33618.1|33776.2|33626.2|33780.2|33630.2|33763.3|33613.3|27
1624493760000|2021-06-24 00:16:00|33774.7|33624.7|33738.9|33588.9|33774.7|33624.7|33738.9|33588.9|26
1624493770000|2021-06-24 00:16:10|33737.6|33587.6|33738.3|33588.3|33740.9|33590.9|33737|33587|16
1624493780000|2021-06-24 00:16:20|33740|33590|33747.9|33597.9|33753.2|33603.2|33740|33590|23
1624493790000|2021-06-24 00:16:30|33743.4|33593.4|33734.4|33584.4|33743.4|33593.4|33734.4|33584.4|23
1624493800000|2021-06-24 00:16:40|33732.3|33582.3|33722.4|33572.4|33737.2|33587.2|33720.3|33570.3|22
1624493810000|2021-06-24 00:16:50|33722.7|33572.7|33706.7|33556.7|33723.7|33573.7|33705.4|33555.4|25
1624493820000|2021-06-24 00:17:00|33705.5|33555.5|33714.3|33564.3|33714.5|33564.5|33704|33554|22
1624493830000|2021-06-24 00:17:10|33713.6|33563.6|33744|33594|33761.6|33611.6|33713.6|33563.6|26
1624493840000|2021-06-24 00:17:20|33744.1|33594.1|33745.8|33595.8|33753.4|33603.4|33736.4|33586.4|27
1624493850000|2021-06-24 00:17:30|33743.4|33593.4|33707|33557|33743.4|33593.4|33694.2|33544.2|28
1624493860000|2021-06-24 00:17:40|33706.9|33556.9|33707.9|33557.9|33707.9|33557.9|33696.7|33546.7|27
1624493870000|2021-06-24 00:17:50|33703.1|33553.1|33704.2|33554.2|33707.2|33557.2|33696.2|33546.2|23
1624493880000|2021-06-24 00:18:00|33705.4|33555.4|33703.6|33553.6|33706.8|33556.8|33698.7|33548.7|24
1624493890000|2021-06-24 00:18:10|33701.5|33551.5|33701.5|33551.5|33702.2|33552.2|33699.7|33549.7|19
1624493900000|2021-06-24 00:18:20|33702.8|33552.8|33700.1|33550.1|33712.6|33562.6|33700.1|33550.1|10
1624493910000|2021-06-24 00:18:30|33700.4|33550.4|33694.4|33544.4|33702.4|33552.4|33694.4|33544.4|15
1624493920000|2021-06-24 00:18:40|33694.7|33544.7|33698|33548|33699.2|33549.2|33691.3|33541.3|27
1624493930000|2021-06-24 00:18:50|33696.3|33546.3|33704.4|33554.4|33704.4|33554.4|33696.3|33546.3|24
1624493940000|2021-06-24 00:19:00|33704.5|33554.5|33689.5|33539.5|33704.5|33554.5|33684.1|33534.1|22
1624493950000|2021-06-24 00:19:10|33690.4|33540.4|33690.4|33540.4|33694|33544|33687.6|33537.6|22
1624493960000|2021-06-24 00:19:20|33689.5|33539.5|33686.7|33536.7|33691.1|33541.1|33685.6|33535.6|21
1624493970000|2021-06-24 00:19:30|33686.6|33536.6|33710.7|33560.7|33710.7|33560.7|33686.6|33536.6|24
1624493980000|2021-06-24 00:19:40|33707.2|33557.2|33719.3|33569.3|33719.3|33569.3|33707|33557|26
1624493990000|2021-06-24 00:19:50|33719.4|33569.4|33728.7|33578.7|33735.2|33585.2|33718|33568|25
1624494000000|2021-06-24 00:20:00|33727.6|33577.6|33680|33530|33728|33578|33680|33530|28
1624494010000|2021-06-24 00:20:10|33680.2|33530.2|33686.8|33536.8|33688.9|33538.9|33680.2|33530.2|24
1624494020000|2021-06-24 00:20:20|33686|33536|33688.7|33538.7|33693.4|33543.4|33685.1|33535.1|27
1624494030000|2021-06-24 00:20:30|33688.6|33538.6|33696.8|33546.8|33696.8|33546.8|33685.4|33535.4|24
1624494040000|2021-06-24 00:20:40|33699.9|33549.9|33702.7|33552.7|33704.8|33554.8|33697|33547|26
1624494050000|2021-06-24 00:20:50|33702.2|33552.2|33703.2|33553.2|33704.1|33554.1|33702|33552|22
1624494060000|2021-06-24 00:21:00|33702.1|33552.1|33698.7|33548.7|33702.1|33552.1|33692.2|33542.2|28
1624494070000|2021-06-24 00:21:10|33698.3|33548.3|33684.7|33534.7|33701|33551|33684.7|33534.7|25
1624494080000|2021-06-24 00:21:20|33686|33536|33691.3|33541.3|33691.3|33541.3|33686|33536|23
1624494090000|2021-06-24 00:21:30|33691.8|33541.8|33692.5|33542.5|33694.9|33544.9|33690.3|33540.3|22
1624494100000|2021-06-24 00:21:40|33692.8|33542.8|33695.7|33545.7|33695.7|33545.7|33692|33542|21
1624494110000|2021-06-24 00:21:50|33695|33545|33700.3|33550.3|33700.3|33550.3|33692.2|33542.2|21
1624494120000|2021-06-24 00:22:00|33705|33555|33695.9|33545.9|33705|33555|33693.7|33543.7|19
1624494130000|2021-06-24 00:22:10|33696.5|33546.5|33709.1|33559.1|33709.1|33559.1|33695.9|33545.9|15
1624494140000|2021-06-24 00:22:20|33712.2|33562.2|33736.4|33586.4|33740.3|33590.3|33711.2|33561.2|26
1624494150000|2021-06-24 00:22:30|33735.8|33585.8|33709.1|33559.1|33737.5|33587.5|33709.1|33559.1|27
1624494160000|2021-06-24 00:22:40|33709|33559|33703.1|33553.1|33709|33559|33703.1|33553.1|17
1624494170000|2021-06-24 00:22:50|33708.6|33558.6|33706.7|33556.7|33713.2|33563.2|33706.2|33556.2|23
1624494180000|2021-06-24 00:23:00|33707.7|33557.7|33688|33538|33712.6|33562.6|33687|33537|27
1624494190000|2021-06-24 00:23:10|33680.8|33530.8|33665.4|33515.4|33680.8|33530.8|33663|33513|28
1624494200000|2021-06-24 00:23:20|33658.6|33508.6|33671|33521|33671|33521|33658.1|33508.1|23
1624494210000|2021-06-24 00:23:30|33668.4|33518.4|33659.5|33509.5|33668.4|33518.4|33659.5|33509.5|26
1624494220000|2021-06-24 00:23:40|33659.7|33509.7|33664.5|33514.5|33664.5|33514.5|33654.1|33504.1|26
1624494230000|2021-06-24 00:23:50|33665.3|33515.3|33661.2|33511.2|33665.5|33515.5|33659.7|33509.7|22
1624494240000|2021-06-24 00:24:00|33661.3|33511.3|33656.6|33506.6|33661.3|33511.3|33651.1|33501.1|23
1624494250000|2021-06-24 00:24:10|33656.2|33506.2|33659.6|33509.6|33661.8|33511.8|33654.6|33504.6|19
1624494260000|2021-06-24 00:24:20|33659.5|33509.5|33659.2|33509.2|33659.5|33509.5|33656.9|33506.9|24
1624494270000|2021-06-24 00:24:30|33659.1|33509.1|33649.2|33499.2|33660.4|33510.4|33648.1|33498.1|26
1624494280000|2021-06-24 00:24:40|33649.9|33499.9|33647|33497|33650|33500|33647|33497|22
1624494290000|2021-06-24 00:24:50|33647.2|33497.2|33652.6|33502.6|33654.2|33504.2|33647.2|33497.2|23
1624494300000|2021-06-24 00:25:00|33652.2|33502.2|33640.1|33490.1|33653.6|33503.6|33640.1|33490.1|25
1624494310000|2021-06-24 00:25:10|33639.6|33489.6|33637|33487|33639.6|33489.6|33635.9|33485.9|21
1624494320000|2021-06-24 00:25:20|33637.2|33487.2|33632.3|33482.3|33637.3|33487.3|33632.3|33482.3|26
1624494330000|2021-06-24 00:25:30|33633.2|33483.2|33632.7|33482.7|33634.8|33484.8|33629.5|33479.5|23
1624494340000|2021-06-24 00:25:40|33631.9|33481.9|33641|33491|33642.5|33492.5|33631.9|33481.9|23
1624494350000|2021-06-24 00:25:50|33640.4|33490.4|33645.7|33495.7|33646.6|33496.6|33640.4|33490.4|26
1624494360000|2021-06-24 00:26:00|33645.4|33495.4|33670.5|33520.5|33670.5|33520.5|33645.4|33495.4|23
1624494370000|2021-06-24 00:26:10|33670.4|33520.4|33675.6|33525.6|33675.6|33525.6|33670.4|33520.4|16
1624494380000|2021-06-24 00:26:20|33676.9|33526.9|33684.8|33534.8|33689.1|33539.1|33676.1|33526.1|23
1624494390000|2021-06-24 00:26:30|33684.9|33534.9|33664.7|33514.7|33685.1|33535.1|33664.7|33514.7|23
1624494400000|2021-06-24 00:26:40|33662|33512|33653.1|33503.1|33662|33512|33650.2|33500.2|25
1624494410000|2021-06-24 00:26:50|33652.9|33502.9|33649.6|33499.6|33652.9|33502.9|33647.9|33497.9|17
1624494420000|2021-06-24 00:27:00|33641.7|33491.7|33636.3|33486.3|33642.7|33492.7|33631.8|33481.8|24
1624494430000|2021-06-24 00:27:10|33632|33482|33646.1|33496.1|33652.6|33502.6|33632|33482|27
1624494440000|2021-06-24 00:27:20|33644.2|33494.2|33664.6|33514.6|33664.6|33514.6|33644.2|33494.2|26
1624494450000|2021-06-24 00:27:30|33665.9|33515.9|33645.6|33495.6|33665.9|33515.9|33645.6|33495.6|20
1624494460000|2021-06-24 00:27:40|33644.6|33494.6|33638.4|33488.4|33644.6|33494.6|33634.4|33484.4|23
1624494470000|2021-06-24 00:27:50|33639.2|33489.2|33627.9|33477.9|33640.8|33490.8|33627.9|33477.9|18
1624494480000|2021-06-24 00:28:00|33627.7|33477.7|33618.7|33468.7|33628.4|33478.4|33617.5|33467.5|23
1624494490000|2021-06-24 00:28:10|33622|33472|33627.5|33477.5|33627.7|33477.7|33619.4|33469.4|20
1624494500000|2021-06-24 00:28:20|33628.8|33478.8|33640.2|33490.2|33642.3|33492.3|33626.6|33476.6|27
1624494510000|2021-06-24 00:28:30|33639.9|33489.9|33635.9|33485.9|33639.9|33489.9|33626.7|33476.7|21
1624494520000|2021-06-24 00:28:40|33635.8|33485.8|33627|33477|33635.8|33485.8|33621.3|33471.3|23
1624494530000|2021-06-24 00:28:50|33629.8|33479.8|33630|33480|33630.6|33480.6|33628.1|33478.1|24
1624494540000|2021-06-24 00:29:00|33630.2|33480.2|33624.4|33474.4|33632.5|33482.5|33621.9|33471.9|21
1624494550000|2021-06-24 00:29:10|33624.5|33474.5|33621.6|33471.6|33629.1|33479.1|33617.9|33467.9|25
1624494560000|2021-06-24 00:29:20|33621.2|33471.2|33614.8|33464.8|33621.2|33471.2|33614.3|33464.3|25
1624494570000|2021-06-24 00:29:30|33615.5|33465.5|33615.2|33465.2|33617|33467|33613.8|33463.8|20
1624494580000|2021-06-24 00:29:40|33615|33465|33610|33460|33615|33465|33608.5|33458.5|22
1624494590000|2021-06-24 00:29:50|33610.1|33460.1|33609.3|33459.3|33615|33465|33607.4|33457.4|27
1624494600000|2021-06-24 00:30:00|33609.1|33459.1|33611.7|33461.7|33613.1|33463.1|33609.1|33459.1|24
1624494610000|2021-06-24 00:30:10|33612.5|33462.5|33622.3|33472.3|33622.9|33472.9|33612.1|33462.1|24
1624494620000|2021-06-24 00:30:20|33624.1|33474.1|33629.2|33479.2|33630.6|33480.6|33622.4|33472.4|21
1624494630000|2021-06-24 00:30:30|33628.9|33478.9|33629.2|33479.2|33630.7|33480.7|33628.9|33478.9|13
1624494640000|2021-06-24 00:30:40|33630.1|33480.1|33633.7|33483.7|33633.7|33483.7|33630.1|33480.1|18
1624494650000|2021-06-24 00:30:50|33634|33484|33644|33494|33644.1|33494.1|33632.2|33482.2|24
1624494660000|2021-06-24 00:31:00|33642.8|33492.8|33619.9|33469.9|33643.9|33493.9|33619.9|33469.9|23
1624494670000|2021-06-24 00:31:10|33618.6|33468.6|33612|33462|33618.8|33468.8|33611.4|33461.4|27
1624494680000|2021-06-24 00:31:20|33611.5|33461.5|33591.6|33441.6|33612.9|33462.9|33591.6|33441.6|26
1624494690000|2021-06-24 00:31:30|33595.6|33445.6|33563.9|33413.9|33595.6|33445.6|33562|33412|28
1624494700000|2021-06-24 00:31:40|33565.6|33415.6|33579.7|33429.7|33579.8|33429.8|33565.6|33415.6|27
1624494710000|2021-06-24 00:31:50|33579.6|33429.6|33597.3|33447.3|33597.3|33447.3|33578.5|33428.5|29
1624494720000|2021-06-24 00:32:00|33598.4|33448.4|33595.1|33445.1|33598.5|33448.5|33592.5|33442.5|26
1624494730000|2021-06-24 00:32:10|33595.2|33445.2|33589.7|33439.7|33595.2|33445.2|33589.7|33439.7|22
1624494740000|2021-06-24 00:32:20|33590.4|33440.4|33583.2|33433.2|33590.4|33440.4|33581.6|33431.6|26
1624494750000|2021-06-24 00:32:30|33583.7|33433.7|33585.8|33435.8|33586.9|33436.9|33583.1|33433.1|28
1624494760000|2021-06-24 00:32:40|33590.6|33440.6|33623|33473|33623.2|33473.2|33590.6|33440.6|26
1624494770000|2021-06-24 00:32:50|33624.6|33474.6|33616|33466|33626.5|33476.5|33611.3|33461.3|26
1624494780000|2021-06-24 00:33:00|33615.8|33465.8|33635.9|33485.9|33635.9|33485.9|33613|33463|24
1624494790000|2021-06-24 00:33:10|33636.2|33486.2|33640.8|33490.8|33642.8|33492.8|33635.3|33485.3|20
1624494800000|2021-06-24 00:33:20|33640.6|33490.6|33638.1|33488.1|33645|33495|33635.6|33485.6|24
1624494810000|2021-06-24 00:33:30|33638.4|33488.4|33631.8|33481.8|33638.4|33488.4|33625.8|33475.8|25
1624494820000|2021-06-24 00:33:40|33631|33481|33605.9|33455.9|33631.1|33481.1|33605|33455|22
1624494830000|2021-06-24 00:33:50|33603.9|33453.9|33600.9|33450.9|33609.9|33459.9|33600.9|33450.9|22
1624494840000|2021-06-24 00:34:00|33600.2|33450.2|33588.4|33438.4|33600.2|33450.2|33588.3|33438.3|24
1624494850000|2021-06-24 00:34:10|33587.6|33437.6|33569.6|33419.6|33588|33438|33565|33415|28
1624494860000|2021-06-24 00:34:20|33571|33421|33572.3|33422.3|33576.3|33426.3|33569|33419|27
1624494870000|2021-06-24 00:34:30|33570.2|33420.2|33590.1|33440.1|33595.6|33445.6|33570.2|33420.2|26
1624494880000|2021-06-24 00:34:40|33588.5|33438.5|33570.7|33420.7|33588.5|33438.5|33564.2|33414.2|26
1624494890000|2021-06-24 00:34:50|33571.1|33421.1|33568.6|33418.6|33573.5|33423.5|33567.2|33417.2|25
1624494900000|2021-06-24 00:35:00|33570.7|33420.7|33602.2|33452.2|33602.2|33452.2|33570.7|33420.7|25
1624494910000|2021-06-24 00:35:10|33606.6|33456.6|33589.5|33439.5|33616.1|33466.1|33588|33438|27
1624494920000|2021-06-24 00:35:20|33590.1|33440.1|33565.3|33415.3|33590.1|33440.1|33565.3|33415.3|28
1624494930000|2021-06-24 00:35:30|33566|33416|33565.3|33415.3|33569.4|33419.4|33563.9|33413.9|19
1624494940000|2021-06-24 00:35:40|33564|33414|33576.3|33426.3|33576.3|33426.3|33559.8|33409.8|25
1624494950000|2021-06-24 00:35:50|33575.1|33425.1|33569.5|33419.5|33577.5|33427.5|33564.5|33414.5|25
1624494960000|2021-06-24 00:36:00|33569.8|33419.8|33571.3|33421.3|33572.2|33422.2|33564.2|33414.2|24
1624494970000|2021-06-24 00:36:10|33572|33422|33566.2|33416.2|33574.3|33424.3|33566.1|33416.1|25
1624494980000|2021-06-24 00:36:20|33565.7|33415.7|33565.9|33415.9|33573.5|33423.5|33565.7|33415.7|17
1624494990000|2021-06-24 00:36:30|33565.7|33415.7|33565.1|33415.1|33568.3|33418.3|33565|33415|20
1624495000000|2021-06-24 00:36:40|33566.7|33416.7|33566.7|33416.7|33568.1|33418.1|33565.4|33415.4|25
1624495010000|2021-06-24 00:36:50|33565.9|33415.9|33542.1|33392.1|33565.9|33415.9|33540.6|33390.6|25
1624495020000|2021-06-24 00:37:00|33540.9|33390.9|33522|33372|33542.3|33392.3|33518.8|33368.8|22
1624495030000|2021-06-24 00:37:10|33521.7|33371.7|33515.6|33365.6|33521.8|33371.8|33509.6|33359.6|24
1624495040000|2021-06-24 00:37:20|33515.3|33365.3|33515.7|33365.7|33523|33373|33514.5|33364.5|26
1624495050000|2021-06-24 00:37:30|33516.3|33366.3|33529|33379|33532.8|33382.8|33516.3|33366.3|26
1624495060000|2021-06-24 00:37:40|33529.7|33379.7|33520.9|33370.9|33529.7|33379.7|33520|33370|24
1624495070000|2021-06-24 00:37:50|33522.6|33372.6|33521.9|33371.9|33528.3|33378.3|33515.8|33365.8|28
1624495080000|2021-06-24 00:38:00|33522.4|33372.4|33523.1|33373.1|33525.7|33375.7|33522.4|33372.4|17
1624495090000|2021-06-24 00:38:10|33522.1|33372.1|33521.4|33371.4|33525.2|33375.2|33521.4|33371.4|9
1624495100000|2021-06-24 00:38:20|33517|33367|33518.9|33368.9|33521.1|33371.1|33514.6|33364.6|14
1624495110000|2021-06-24 00:38:30|33521|33371|33522.4|33372.4|33524.3|33374.3|33514.6|33364.6|22
1624495120000|2021-06-24 00:38:40|33523.8|33373.8|33527.7|33377.7|33533.6|33383.6|33519.3|33369.3|26
1624495130000|2021-06-24 00:38:50|33528.4|33378.4|33532.4|33382.4|33532.9|33382.9|33526.8|33376.8|23
1624495140000|2021-06-24 00:39:00|33532.9|33382.9|33545.4|33395.4|33545.4|33395.4|33532.5|33382.5|26
1624495150000|2021-06-24 00:39:10|33545.7|33395.7|33541.8|33391.8|33546.3|33396.3|33541|33391|13
1624495160000|2021-06-24 00:39:20|33542|33392|33541.7|33391.7|33542.7|33392.7|33540.2|33390.2|15
1624495170000|2021-06-24 00:39:30|33541.4|33391.4|33535.7|33385.7|33544.1|33394.1|33533.9|33383.9|24
1624495180000|2021-06-24 00:39:40|33534.9|33384.9|33530.2|33380.2|33534.9|33384.9|33530|33380|23
1624495190000|2021-06-24 00:39:50|33529.4|33379.4|33530.8|33380.8|33531.3|33381.3|33529.4|33379.4|22
1624495200000|2021-06-24 00:40:00|33527.9|33377.9|33533.4|33383.4|33533.4|33383.4|33527.9|33377.9|21
1624495210000|2021-06-24 00:40:10|33534|33384|33517.8|33367.8|33536.5|33386.5|33517.8|33367.8|21
1624495220000|2021-06-24 00:40:20|33517.7|33367.7|33502.6|33352.6|33519.5|33369.5|33498.5|33348.5|23
1624495230000|2021-06-24 00:40:30|33502.4|33352.4|33498.3|33348.3|33504.2|33354.2|33497.4|33347.4|19
1624495240000|2021-06-24 00:40:40|33488.2|33338.2|33485.7|33335.7|33489.4|33339.4|33485.7|33335.7|15
1624495250000|2021-06-24 00:40:50|33483.8|33333.8|33458.8|33308.8|33483.8|33333.8|33422|33272|29
1624495260000|2021-06-24 00:41:00|33458.5|33308.5|33472|33322|33472.5|33322.5|33453.5|33303.5|24
1624495270000|2021-06-24 00:41:10|33471.7|33321.7|33481.5|33331.5|33482.5|33332.5|33469.2|33319.2|21
1624495280000|2021-06-24 00:41:20|33481.3|33331.3|33431.7|33281.7|33484.1|33334.1|33430.4|33280.4|27
1624495290000|2021-06-24 00:41:30|33433.8|33283.8|33430.9|33280.9|33438.5|33288.5|33428.9|33278.9|25
1624495300000|2021-06-24 00:41:40|33430.8|33280.8|33414.1|33264.1|33430.8|33280.8|33410.2|33260.2|23
1624495310000|2021-06-24 00:41:50|33413.7|33263.7|33420.7|33270.7|33421.1|33271.1|33412.5|33262.5|27
1624495320000|2021-06-24 00:42:00|33420.8|33270.8|33430.7|33280.7|33439.1|33289.1|33420.8|33270.8|27
1624495330000|2021-06-24 00:42:10|33432.3|33282.3|33429.6|33279.6|33436.9|33286.9|33428.9|33278.9|27
1624495340000|2021-06-24 00:42:20|33429.8|33279.8|33435.1|33285.1|33437.1|33287.1|33428.9|33278.9|17
1624495350000|2021-06-24 00:42:30|33435.6|33285.6|33450.6|33300.6|33451.4|33301.4|33434.6|33284.6|25
1624495360000|2021-06-24 00:42:40|33450.8|33300.8|33451.5|33301.5|33451.5|33301.5|33438.4|33288.4|26
1624495370000|2021-06-24 00:42:50|33451.7|33301.7|33451.4|33301.4|33451.9|33301.9|33444.2|33294.2|23
1624495380000|2021-06-24 00:43:00|33451.2|33301.2|33472.5|33322.5|33472.5|33322.5|33447|33297|23
1624495390000|2021-06-24 00:43:10|33474.4|33324.4|33472.4|33322.4|33477|33327|33467.9|33317.9|25
1624495400000|2021-06-24 00:43:20|33474.5|33324.5|33477|33327|33478.5|33328.5|33474.5|33324.5|25
1624495410000|2021-06-24 00:43:30|33477.1|33327.1|33478.4|33328.4|33478.6|33328.6|33477.1|33327.1|8
1624495420000|2021-06-24 00:43:40|33478.3|33328.3|33478.5|33328.5|33478.8|33328.8|33477|33327|9
1624495430000|2021-06-24 00:43:50|33480.2|33330.2|33479.4|33329.4|33488.2|33338.2|33476.1|33326.1|21
1624495440000|2021-06-24 00:44:00|33481.3|33331.3|33491.2|33341.2|33491.9|33341.9|33481.3|33331.3|16
1624495450000|2021-06-24 00:44:10|33491.3|33341.3|33499.1|33349.1|33501.4|33351.4|33491.3|33341.3|18
1624495460000|2021-06-24 00:44:20|33491.9|33341.9|33484.9|33334.9|33502.5|33352.5|33480.6|33330.6|23
1624495470000|2021-06-24 00:44:30|33485.5|33335.5|33471.3|33321.3|33486.4|33336.4|33465.9|33315.9|27
1624495480000|2021-06-24 00:44:40|33470.4|33320.4|33472.3|33322.3|33474.4|33324.4|33467.5|33317.5|27
1624495490000|2021-06-24 00:44:50|33471.8|33321.8|33455.7|33305.7|33472|33322|33455.6|33305.6|25
1624495500000|2021-06-24 00:45:00|33455.6|33305.6|33465.4|33315.4|33471.4|33321.4|33455.6|33305.6|23
1624495510000|2021-06-24 00:45:10|33466.4|33316.4|33487.8|33337.8|33487.9|33337.9|33466.2|33316.2|26
1624495520000|2021-06-24 00:45:20|33489.8|33339.8|33498.4|33348.4|33498.4|33348.4|33486.5|33336.5|23
1624495530000|2021-06-24 00:45:30|33498.9|33348.9|33500.9|33350.9|33502.4|33352.4|33495.8|33345.8|25
1624495540000|2021-06-24 00:45:40|33501.4|33351.4|33511.1|33361.1|33511.1|33361.1|33500.5|33350.5|17
1624495550000|2021-06-24 00:45:50|33510.8|33360.8|33513.2|33363.2|33513.2|33363.2|33510.8|33360.8|15
1624495560000|2021-06-24 00:46:00|33514.2|33364.2|33500.8|33350.8|33514.2|33364.2|33500.6|33350.6|22
1624495570000|2021-06-24 00:46:10|33500.7|33350.7|33502.6|33352.6|33503.2|33353.2|33500.7|33350.7|15
1624495580000|2021-06-24 00:46:20|33502.8|33352.8|33524.8|33374.8|33524.8|33374.8|33502.8|33352.8|23
1624495590000|2021-06-24 00:46:30|33528.8|33378.8|33531.1|33381.1|33531.1|33381.1|33526.9|33376.9|24
1624495600000|2021-06-24 00:46:40|33531.2|33381.2|33532.8|33382.8|33534.4|33384.4|33531.2|33381.2|24
1624495610000|2021-06-24 00:46:50|33533.1|33383.1|33526|33376|33533.1|33383.1|33524.7|33374.7|25
1624495620000|2021-06-24 00:47:00|33526.4|33376.4|33510.1|33360.1|33527.9|33377.9|33509.7|33359.7|28
1624495630000|2021-06-24 00:47:10|33509|33359|33518.6|33368.6|33521.6|33371.6|33506.9|33356.9|23
1624495640000|2021-06-24 00:47:20|33518.9|33368.9|33515.8|33365.8|33518.9|33368.9|33515.8|33365.8|22
1624495650000|2021-06-24 00:47:30|33514.2|33364.2|33513.6|33363.6|33517.3|33367.3|33513.6|33363.6|10
1624495660000|2021-06-24 00:47:40|33507.7|33357.7|33495.2|33345.2|33508.7|33358.7|33495.2|33345.2|27
1624495670000|2021-06-24 00:47:50|33495.7|33345.7|33515.6|33365.6|33515.6|33365.6|33489.9|33339.9|27
1624495680000|2021-06-24 00:48:00|33513.2|33363.2|33520.8|33370.8|33521|33371|33513|33363|26
1624495690000|2021-06-24 00:48:10|33520.5|33370.5|33521.1|33371.1|33522.5|33372.5|33518.1|33368.1|23
1624495700000|2021-06-24 00:48:20|33521.2|33371.2|33500.6|33350.6|33521.6|33371.6|33499.8|33349.8|27
1624495710000|2021-06-24 00:48:30|33501.1|33351.1|33508.4|33358.4|33508.4|33358.4|33501.1|33351.1|26
1624495720000|2021-06-24 00:48:40|33510.1|33360.1|33518.9|33368.9|33519.7|33369.7|33508.7|33358.7|27
1624495730000|2021-06-24 00:48:50|33518.4|33368.4|33518.4|33368.4|33521.6|33371.6|33518.4|33368.4|24
1624495740000|2021-06-24 00:49:00|33513.9|33363.9|33511.9|33361.9|33516.3|33366.3|33509|33359|22
1624495750000|2021-06-24 00:49:10|33511.7|33361.7|33511.5|33361.5|33511.7|33361.7|33505.6|33355.6|21
1624495760000|2021-06-24 00:49:20|33515.3|33365.3|33516.5|33366.5|33516.5|33366.5|33514.5|33364.5|22
1624495770000|2021-06-24 00:49:30|33516.4|33366.4|33516.8|33366.8|33517.1|33367.1|33514.9|33364.9|15
1624495780000|2021-06-24 00:49:40|33516.6|33366.6|33517.5|33367.5|33517.5|33367.5|33515.9|33365.9|13
1624495790000|2021-06-24 00:49:50|33516.4|33366.4|33515.7|33365.7|33517.4|33367.4|33515.2|33365.2|13
1624495800000|2021-06-24 00:50:00|33515.4|33365.4|33506.5|33356.5|33515.4|33365.4|33494.7|33344.7|25
1624495810000|2021-06-24 00:50:10|33505.6|33355.6|33504.4|33354.4|33505.9|33355.9|33497.7|33347.7|24
1624495820000|2021-06-24 00:50:20|33500.9|33350.9|33473.1|33323.1|33501|33351|33473.1|33323.1|27
1624495830000|2021-06-24 00:50:30|33471.9|33321.9|33470.9|33320.9|33476.4|33326.4|33463.8|33313.8|23
1624495840000|2021-06-24 00:50:40|33470.8|33320.8|33471.6|33321.6|33471.6|33321.6|33467.3|33317.3|17
1624495850000|2021-06-24 00:50:50|33471.4|33321.4|33464.4|33314.4|33475.3|33325.3|33464.1|33314.1|20
1624495860000|2021-06-24 00:51:00|33464.3|33314.3|33461.4|33311.4|33464.5|33314.5|33461.4|33311.4|19
1624495870000|2021-06-24 00:51:10|33462.2|33312.2|33438.5|33288.5|33462.2|33312.2|33435.9|33285.9|19
1624495880000|2021-06-24 00:51:20|33440.3|33290.3|33386.8|33236.8|33440.3|33290.3|33386.8|33236.8|27
1624495890000|2021-06-24 00:51:30|33390|33240|33395.5|33245.5|33395.5|33245.5|33375.9|33225.9|28
1624495900000|2021-06-24 00:51:40|33397|33247|33406.6|33256.6|33412.8|33262.8|33389.1|33239.1|27
1624495910000|2021-06-24 00:51:50|33406.9|33256.9|33428.2|33278.2|33428.2|33278.2|33406.9|33256.9|22
1624495920000|2021-06-24 00:52:00|33428.9|33278.9|33429.8|33279.8|33430.7|33280.7|33426.6|33276.6|17
1624495930000|2021-06-24 00:52:10|33431.9|33281.9|33447.2|33297.2|33448.9|33298.9|33431.8|33281.8|26
1624495940000|2021-06-24 00:52:20|33444.3|33294.3|33473.6|33323.6|33474.4|33324.4|33444.3|33294.3|20
1624495950000|2021-06-24 00:52:30|33473.1|33323.1|33464.9|33314.9|33475|33325|33464.1|33314.1|17
1624495960000|2021-06-24 00:52:40|33464.8|33314.8|33460.8|33310.8|33469.1|33319.1|33457.6|33307.6|22
1624495970000|2021-06-24 00:52:50|33460.7|33310.7|33469.1|33319.1|33469.9|33319.9|33458.8|33308.8|26
1624495980000|2021-06-24 00:53:00|33469|33319|33459.8|33309.8|33471.5|33321.5|33459.7|33309.7|24
1624495990000|2021-06-24 00:53:10|33460.5|33310.5|33462.9|33312.9|33463.1|33313.1|33460.2|33310.2|21
1624496000000|2021-06-24 00:53:20|33462.8|33312.8|33463.6|33313.6|33464.4|33314.4|33462.6|33312.6|17
1624496010000|2021-06-24 00:53:30|33462.1|33312.1|33417.3|33267.3|33462.5|33312.5|33417.3|33267.3|29
1624496020000|2021-06-24 00:53:40|33419.6|33269.6|33411.3|33261.3|33419.6|33269.6|33403.4|33253.4|24
1624496030000|2021-06-24 00:53:50|33411.1|33261.1|33386.7|33236.7|33411.1|33261.1|33386.7|33236.7|27
1624496040000|2021-06-24 00:54:00|33386.4|33236.4|33395.3|33245.3|33400.9|33250.9|33385.9|33235.9|27
1624496050000|2021-06-24 00:54:10|33395.6|33245.6|33389.8|33239.8|33395.7|33245.7|33389.6|33239.6|20
1624496060000|2021-06-24 00:54:20|33392.1|33242.1|33385.6|33235.6|33397.9|33247.9|33385.6|33235.6|25
1624496070000|2021-06-24 00:54:30|33385.4|33235.4|33319.8|33169.8|33385.4|33235.4|33309.8|33159.8|29
1624496080000|2021-06-24 00:54:40|33320.8|33170.8|33347.8|33197.8|33347.8|33197.8|33320.4|33170.4|26
1624496090000|2021-06-24 00:54:50|33351.4|33201.4|33349.4|33199.4|33355|33205|33340.3|33190.3|29
1624496100000|2021-06-24 00:55:00|33349.9|33199.9|33339.9|33189.9|33359.1|33209.1|33339.9|33189.9|27
1624496110000|2021-06-24 00:55:10|33341|33191|33340.5|33190.5|33347.5|33197.5|33340.5|33190.5|26
1624496120000|2021-06-24 00:55:20|33339.8|33189.8|33353.3|33203.3|33353.3|33203.3|33338.7|33188.7|24
1624496130000|2021-06-24 00:55:30|33352.3|33202.3|33366.7|33216.7|33367.3|33217.3|33348.9|33198.9|28
1624496140000|2021-06-24 00:55:40|33367.6|33217.6|33364.2|33214.2|33368.7|33218.7|33363.3|33213.3|25
1624496150000|2021-06-24 00:55:50|33363.6|33213.6|33379.1|33229.1|33379.1|33229.1|33363.6|33213.6|24
1624496160000|2021-06-24 00:56:00|33379.3|33229.3|33367.5|33217.5|33380.2|33230.2|33363.1|33213.1|25
1624496170000|2021-06-24 00:56:10|33364.3|33214.3|33366.7|33216.7|33366.7|33216.7|33363.7|33213.7|24
1624496180000|2021-06-24 00:56:20|33366.3|33216.3|33369.9|33219.9|33370.9|33220.9|33366.2|33216.2|19
1624496190000|2021-06-24 00:56:30|33370.4|33220.4|33369.9|33219.9|33371.4|33221.4|33368.7|33218.7|25
1624496200000|2021-06-24 00:56:40|33368.5|33218.5|33335.9|33185.9|33368.9|33218.9|33335.9|33185.9|28
1624496210000|2021-06-24 00:56:50|33336.4|33186.4|33324.4|33174.4|33336.4|33186.4|33324.4|33174.4|27
1624496220000|2021-06-24 00:57:00|33322|33172|33330.1|33180.1|33330.1|33180.1|33322|33172|24
1624496230000|2021-06-24 00:57:10|33337.9|33187.9|33335.1|33185.1|33346.1|33196.1|33329.6|33179.6|26
1624496240000|2021-06-24 00:57:20|33335.6|33185.6|33331.6|33181.6|33341.3|33191.3|33331.6|33181.6|24
1624496250000|2021-06-24 00:57:30|33330.7|33180.7|33313.8|33163.8|33330.7|33180.7|33313.8|33163.8|25
1624496260000|2021-06-24 00:57:40|33311.4|33161.4|33271.5|33121.5|33311.4|33161.4|33268.9|33118.9|29
1624496270000|2021-06-24 00:57:50|33270|33120|33286.6|33136.6|33289|33139|33265.3|33115.3|28
1624496280000|2021-06-24 00:58:00|33289.6|33139.6|33281.2|33131.2|33289.6|33139.6|33279.3|33129.3|26
1624496290000|2021-06-24 00:58:10|33282.7|33132.7|33262|33112|33282.7|33132.7|33262|33112|24
1624496300000|2021-06-24 00:58:20|33263.4|33113.4|33263.6|33113.6|33264.8|33114.8|33259.9|33109.9|23
1624496310000|2021-06-24 00:58:30|33263.3|33113.3|33276.1|33126.1|33277.1|33127.1|33263.3|33113.3|27
1624496320000|2021-06-24 00:58:40|33275.9|33125.9|33269.1|33119.1|33275.9|33125.9|33269|33119|13
1624496330000|2021-06-24 00:58:50|33269.2|33119.2|33259.9|33109.9|33269.3|33119.3|33258.2|33108.2|23
1624496340000|2021-06-24 00:59:00|33259.2|33109.2|33267.8|33117.8|33267.8|33117.8|33259.2|33109.2|23
1624496350000|2021-06-24 00:59:10|33267.5|33117.5|33274.9|33124.9|33276|33126|33267.1|33117.1|23
1624496360000|2021-06-24 00:59:20|33273.8|33123.8|33271.6|33121.6|33274.5|33124.5|33269.9|33119.9|13
1624496370000|2021-06-24 00:59:30|33272.5|33122.5|33274.7|33124.7|33274.7|33124.7|33271.5|33121.5|17
1624496380000|2021-06-24 00:59:40|33272.3|33122.3|33274|33124|33276.4|33126.4|33272.3|33122.3|22
1624496390000|2021-06-24 00:59:50|33273.8|33123.8|33275.4|33125.4|33275.4|33125.4|33272.4|33122.4|15
1624496400000|2021-06-24 01:00:00|33275|33125|33256.7|33106.7|33275.8|33125.8|33256.7|33106.7|24
1624496410000|2021-06-24 01:00:10|33257.5|33107.5|33239.7|33089.7|33258.8|33108.8|33239.7|33089.7|25
1624496420000|2021-06-24 01:00:20|33234.5|33084.5|33224.5|33074.5|33234.6|33084.6|33223.8|33073.8|26
1624496430000|2021-06-24 01:00:30|33224|33074|33187|33037|33224.5|33074.5|33186.5|33036.5|28
1624496440000|2021-06-24 01:00:40|33185.5|33035.5|33190.5|33040.5|33197.1|33047.1|33183|33033|27
1624496450000|2021-06-24 01:00:50|33191.5|33041.5|33217.1|33067.1|33219.6|33069.6|33188.7|33038.7|29
1624496460000|2021-06-24 01:01:00|33215.4|33065.4|33189.5|33039.5|33217.3|33067.3|33189.4|33039.4|25
1624496470000|2021-06-24 01:01:10|33189|33039|33162.7|33012.7|33189|33039|33161.6|33011.6|25
1624496480000|2021-06-24 01:01:20|33163.2|33013.2|33160.4|33010.4|33172.3|33022.3|33160.4|33010.4|28
1624496490000|2021-06-24 01:01:30|33160.7|33010.7|33154.7|33004.7|33167.9|33017.9|33150.5|33000.5|27
1624496500000|2021-06-24 01:01:40|33156.6|33006.6|33166.7|33016.7|33170.2|33020.2|33154.8|33004.8|25
1624496510000|2021-06-24 01:01:50|33170.7|33020.7|33160.2|33010.2|33172.2|33022.2|33160.2|33010.2|23
1624496520000|2021-06-24 01:02:00|33160|33010|33158|33008|33163.6|33013.6|33158|33008|24
1624496530000|2021-06-24 01:02:10|33159.3|33009.3|33176.4|33026.4|33176.4|33026.4|33159.3|33009.3|23
1624496540000|2021-06-24 01:02:20|33179.2|33029.2|33198|33048|33198|33048|33178.6|33028.6|25
1624496550000|2021-06-24 01:02:30|33201.2|33051.2|33199.2|33049.2|33204.7|33054.7|33196.4|33046.4|22
1624496560000|2021-06-24 01:02:40|33193.8|33043.8|33182.3|33032.3|33194.8|33044.8|33180.8|33030.8|28
1624496570000|2021-06-24 01:02:50|33180.4|33030.4|33201.3|33051.3|33201.8|33051.8|33180|33030|24
1624496580000|2021-06-24 01:03:00|33205.1|33055.1|33201.7|33051.7|33206.2|33056.2|33200.3|33050.3|26
1624496590000|2021-06-24 01:03:10|33200.6|33050.6|33187.1|33037.1|33201.5|33051.5|33186.4|33036.4|25
1624496600000|2021-06-24 01:03:20|33189|33039|33186.7|33036.7|33189.1|33039.1|33185.3|33035.3|23
1624496610000|2021-06-24 01:03:30|33189.3|33039.3|33187.7|33037.7|33189.9|33039.9|33187.4|33037.4|20
1624496620000|2021-06-24 01:03:40|33187.9|33037.9|33185.7|33035.7|33188.3|33038.3|33185|33035|18
1624496630000|2021-06-24 01:03:50|33185.2|33035.2|33201.2|33051.2|33201.2|33051.2|33185.2|33035.2|27
1624496640000|2021-06-24 01:04:00|33201.3|33051.3|33207.6|33057.6|33207.6|33057.6|33201.3|33051.3|22
1624496650000|2021-06-24 01:04:10|33209.5|33059.5|33244.9|33094.9|33244.9|33094.9|33209.5|33059.5|25
1624496660000|2021-06-24 01:04:20|33244|33094|33210.1|33060.1|33245.3|33095.3|33208.9|33058.9|27
1624496670000|2021-06-24 01:04:30|33217|33067|33202.2|33052.2|33217.4|33067.4|33200|33050|26
1624496680000|2021-06-24 01:04:40|33199.6|33049.6|33199.5|33049.5|33201.4|33051.4|33198.7|33048.7|27
1624496690000|2021-06-24 01:04:50|33200|33050|33205.1|33055.1|33210.1|33060.1|33200|33050|23
1624496700000|2021-06-24 01:05:00|33206.7|33056.7|33226.9|33076.9|33226.9|33076.9|33206.7|33056.7|24
1624496710000|2021-06-24 01:05:10|33228.1|33078.1|33239.2|33089.2|33239.3|33089.3|33228.1|33078.1|19
1624496720000|2021-06-24 01:05:20|33239.5|33089.5|33265.8|33115.8|33265.8|33115.8|33239.1|33089.1|25
1624496730000|2021-06-24 01:05:30|33275.3|33125.3|33289.7|33139.7|33289.7|33139.7|33270.3|33120.3|25
1624496740000|2021-06-24 01:05:40|33289.9|33139.9|33303.4|33153.4|33305.1|33155.1|33285.5|33135.5|25
1624496750000|2021-06-24 01:05:50|33295.8|33145.8|33297.6|33147.6|33304.7|33154.7|33288|33138|25
1624496760000|2021-06-24 01:06:00|33300.1|33150.1|33304.1|33154.1|33305.1|33155.1|33293.1|33143.1|28
1624496770000|2021-06-24 01:06:10|33303.8|33153.8|33274.9|33124.9|33303.9|33153.9|33267.3|33117.3|28
1624496780000|2021-06-24 01:06:20|33274|33124|33285.3|33135.3|33285.3|33135.3|33269|33119|26
1624496790000|2021-06-24 01:06:30|33286.9|33136.9|33294.6|33144.6|33296.8|33146.8|33286.9|33136.9|26
1624496800000|2021-06-24 01:06:40|33294.9|33144.9|33297.2|33147.2|33300.5|33150.5|33293.5|33143.5|27
1624496810000|2021-06-24 01:06:50|33297.5|33147.5|33307.9|33157.9|33308.1|33158.1|33296.6|33146.6|22
1624496820000|2021-06-24 01:07:00|33308.2|33158.2|33307.8|33157.8|33308.7|33158.7|33306.3|33156.3|20
1624496830000|2021-06-24 01:07:10|33309.4|33159.4|33299|33149|33309.9|33159.9|33298.5|33148.5|24
1624496840000|2021-06-24 01:07:20|33298.5|33148.5|33279.3|33129.3|33299.6|33149.6|33274.2|33124.2|29
1624496850000|2021-06-24 01:07:30|33278.9|33128.9|33282.6|33132.6|33282.7|33132.7|33271.6|33121.6|27
1624496860000|2021-06-24 01:07:40|33276|33126|33276.2|33126.2|33281.4|33131.4|33267.6|33117.6|26
1624496870000|2021-06-24 01:07:50|33277.8|33127.8|33278.8|33128.8|33278.8|33128.8|33267.2|33117.2|26
1624496880000|2021-06-24 01:08:00|33281.6|33131.6|33282|33132|33282.7|33132.7|33277.8|33127.8|25
1624496890000|2021-06-24 01:08:10|33282.1|33132.1|33297.8|33147.8|33298.3|33148.3|33282.1|33132.1|24
1624496900000|2021-06-24 01:08:20|33297.2|33147.2|33293.6|33143.6|33297.2|33147.2|33293.1|33143.1|23
1624496910000|2021-06-24 01:08:30|33294.1|33144.1|33293.1|33143.1|33299.9|33149.9|33289|33139|27
1624496920000|2021-06-24 01:08:40|33291.7|33141.7|33287.7|33137.7|33293.6|33143.6|33280.8|33130.8|27
1624496930000|2021-06-24 01:08:50|33290.1|33140.1|33285.6|33135.6|33298.8|33148.8|33285.6|33135.6|26
1624496940000|2021-06-24 01:09:00|33288.3|33138.3|33289.7|33139.7|33292.6|33142.6|33288|33138|26
1624496950000|2021-06-24 01:09:10|33290.1|33140.1|33273|33123|33290.1|33140.1|33273|33123|25
1624496960000|2021-06-24 01:09:20|33270.4|33120.4|33265.9|33115.9|33273.4|33123.4|33265.9|33115.9|25
1624496970000|2021-06-24 01:09:30|33266.7|33116.7|33267.3|33117.3|33267.3|33117.3|33264.9|33114.9|24
1624496980000|2021-06-24 01:09:40|33267.1|33117.1|33274.7|33124.7|33274.7|33124.7|33265.5|33115.5|23
1624496990000|2021-06-24 01:09:50|33277.9|33127.9|33283|33133|33286.2|33136.2|33277.9|33127.9|25
1624497000000|2021-06-24 01:10:00|33283.6|33133.6|33296|33146|33297.1|33147.1|33282.6|33132.6|24
1624497010000|2021-06-24 01:10:10|33297.1|33147.1|33298.7|33148.7|33298.7|33148.7|33295.2|33145.2|25
1624497020000|2021-06-24 01:10:20|33298.4|33148.4|33303.6|33153.6|33303.7|33153.7|33290.2|33140.2|22
1624497030000|2021-06-24 01:10:30|33309.9|33159.9|33317.3|33167.3|33318.3|33168.3|33309.9|33159.9|19
1624497040000|2021-06-24 01:10:40|33317.8|33167.8|33304.4|33154.4|33319|33169|33299.7|33149.7|25
1624497050000|2021-06-24 01:10:50|33302.9|33152.9|33316.4|33166.4|33316.4|33166.4|33299.8|33149.8|24
1624497060000|2021-06-24 01:11:00|33317.1|33167.1|33320.6|33170.6|33320.6|33170.6|33316.1|33166.1|24
1624497070000|2021-06-24 01:11:10|33319.7|33169.7|33321.7|33171.7|33323.7|33173.7|33315.6|33165.6|25
1624497080000|2021-06-24 01:11:20|33322.3|33172.3|33323|33173|33326.5|33176.5|33321.8|33171.8|22
1624497090000|2021-06-24 01:11:30|33321.6|33171.6|33320.7|33170.7|33322.6|33172.6|33320.7|33170.7|23
1624497100000|2021-06-24 01:11:40|33320.6|33170.6|33324.5|33174.5|33324.5|33174.5|33319.1|33169.1|27
1624497110000|2021-06-24 01:11:50|33325.5|33175.5|33324.4|33174.4|33325.5|33175.5|33310.6|33160.6|27
1624497120000|2021-06-24 01:12:00|33324.9|33174.9|33327.2|33177.2|33327.2|33177.2|33324.3|33174.3|20
1624497130000|2021-06-24 01:12:10|33327.6|33177.6|33329.6|33179.6|33330.6|33180.6|33326.2|33176.2|19
1624497140000|2021-06-24 01:12:20|33329.2|33179.2|33325.6|33175.6|33330.3|33180.3|33324.2|33174.2|20
1624497150000|2021-06-24 01:12:30|33325.5|33175.5|33318.7|33168.7|33326.5|33176.5|33315.2|33165.2|23
1624497160000|2021-06-24 01:12:40|33318.4|33168.4|33308.4|33158.4|33318.6|33168.6|33304.9|33154.9|19
1624497170000|2021-06-24 01:12:50|33308.3|33158.3|33311.6|33161.6|33314.4|33164.4|33308.3|33158.3|15
1624497180000|2021-06-24 01:13:00|33312.3|33162.3|33330.5|33180.5|33330.5|33180.5|33311.6|33161.6|23
1624497190000|2021-06-24 01:13:10|33330.4|33180.4|33335.3|33185.3|33336.1|33186.1|33330.1|33180.1|17
1624497200000|2021-06-24 01:13:20|33336.4|33186.4|33342.5|33192.5|33342.5|33192.5|33336.4|33186.4|20
1624497210000|2021-06-24 01:13:30|33343|33193|33361.7|33211.7|33376.2|33226.2|33343|33193|27
1624497220000|2021-06-24 01:13:40|33363.2|33213.2|33362.1|33212.1|33363.7|33213.7|33359.5|33209.5|25
1624497230000|2021-06-24 01:13:50|33361.6|33211.6|33356.4|33206.4|33364|33214|33356.4|33206.4|20
1624497240000|2021-06-24 01:14:00|33355.4|33205.4|33357.3|33207.3|33359.9|33209.9|33353.8|33203.8|25
1624497250000|2021-06-24 01:14:10|33358|33208|33359.7|33209.7|33359.7|33209.7|33357.4|33207.4|11
1624497260000|2021-06-24 01:14:20|33360.8|33210.8|33379.3|33229.3|33380.4|33230.4|33360.3|33210.3|24
1624497270000|2021-06-24 01:14:30|33379.2|33229.2|33386.2|33236.2|33388|33238|33378.9|33228.9|18
1624497280000|2021-06-24 01:14:40|33384.5|33234.5|33357.6|33207.6|33385.8|33235.8|33355|33205|27
1624497290000|2021-06-24 01:14:50|33358.4|33208.4|33360.9|33210.9|33364.8|33214.8|33358.4|33208.4|23
1624497300000|2021-06-24 01:15:00|33360.7|33210.7|33362|33212|33363.7|33213.7|33358.5|33208.5|21
1624497310000|2021-06-24 01:15:10|33361.3|33211.3|33350.9|33200.9|33361.5|33211.5|33349.7|33199.7|26
1624497320000|2021-06-24 01:15:20|33350.2|33200.2|33350.1|33200.1|33352.2|33202.2|33347.6|33197.6|26
1624497330000|2021-06-24 01:15:30|33350.4|33200.4|33349.4|33199.4|33350.4|33200.4|33347.7|33197.7|18
1624497340000|2021-06-24 01:15:40|33349.2|33199.2|33326.1|33176.1|33349.2|33199.2|33324.6|33174.6|28
1624497350000|2021-06-24 01:15:50|33326.9|33176.9|33325.5|33175.5|33335.2|33185.2|33324.8|33174.8|22
1624497360000|2021-06-24 01:16:00|33324.5|33174.5|33335.2|33185.2|33336.1|33186.1|33324.5|33174.5|23
1624497370000|2021-06-24 01:16:10|33333.9|33183.9|33348.3|33198.3|33348.3|33198.3|33332.3|33182.3|20
1624497380000|2021-06-24 01:16:20|33347.9|33197.9|33395.8|33245.8|33395.8|33245.8|33347.9|33197.9|23
1624497390000|2021-06-24 01:16:30|33398.7|33248.7|33400|33250|33403.7|33253.7|33395.9|33245.9|28
1624497400000|2021-06-24 01:16:40|33402.4|33252.4|33392.8|33242.8|33402.9|33252.9|33392.8|33242.8|26
1624497410000|2021-06-24 01:16:50|33388|33238|33397.3|33247.3|33399.1|33249.1|33386.4|33236.4|23
1624497420000|2021-06-24 01:17:00|33397.1|33247.1|33418.2|33268.2|33418.6|33268.6|33396.4|33246.4|23
1624497430000|2021-06-24 01:17:10|33418.9|33268.9|33413.9|33263.9|33421.7|33271.7|33407.1|33257.1|27
1624497440000|2021-06-24 01:17:20|33415|33265|33393.9|33243.9|33417.1|33267.1|33392.8|33242.8|25
1624497450000|2021-06-24 01:17:30|33399|33249|33372.8|33222.8|33399|33249|33371.1|33221.1|29
1624497460000|2021-06-24 01:17:40|33377.5|33227.5|33367.9|33217.9|33381|33231|33367|33217|28
1624497470000|2021-06-24 01:17:50|33368.6|33218.6|33387.6|33237.6|33387.6|33237.6|33368.5|33218.5|26
1624497480000|2021-06-24 01:18:00|33389.1|33239.1|33371|33221|33389.9|33239.9|33371|33221|21
1624497490000|2021-06-24 01:18:10|33370.5|33220.5|33354.5|33204.5|33370.5|33220.5|33353.9|33203.9|28
1624497500000|2021-06-24 01:18:20|33354.2|33204.2|33342.4|33192.4|33354.4|33204.4|33338.7|33188.7|24
1624497510000|2021-06-24 01:18:30|33343.9|33193.9|33350.3|33200.3|33350.6|33200.6|33339.9|33189.9|26
1624497520000|2021-06-24 01:18:40|33350.7|33200.7|33347|33197|33350.9|33200.9|33347|33197|14
1624497530000|2021-06-24 01:18:50|33346.6|33196.6|33346.3|33196.3|33351.8|33201.8|33341.4|33191.4|27
1624497540000|2021-06-24 01:19:00|33344.6|33194.6|33356.5|33206.5|33356.5|33206.5|33343.4|33193.4|25
1624497550000|2021-06-24 01:19:10|33355.6|33205.6|33327.6|33177.6|33355.6|33205.6|33326.6|33176.6|24
1624497560000|2021-06-24 01:19:20|33326|33176|33315.8|33165.8|33326|33176|33313|33163|24
1624497570000|2021-06-24 01:19:30|33315.9|33165.9|33302.9|33152.9|33315.9|33165.9|33296.8|33146.8|25
1624497580000|2021-06-24 01:19:40|33302.4|33152.4|33298.1|33148.1|33303.7|33153.7|33295.9|33145.9|25
1624497590000|2021-06-24 01:19:50|33297.9|33147.9|33315.5|33165.5|33316|33166|33297.9|33147.9|22
1624497600000|2021-06-24 01:20:00|33315.3|33165.3|33295.4|33145.4|33315.3|33165.3|33295.4|33145.4|27
1624497610000|2021-06-24 01:20:10|33294.3|33144.3|33266.4|33116.4|33294.3|33144.3|33266.4|33116.4|27
1624497620000|2021-06-24 01:20:20|33266.1|33116.1|33272.5|33122.5|33272.6|33122.6|33263.1|33113.1|24
1624497630000|2021-06-24 01:20:30|33274.6|33124.6|33290.3|33140.3|33290.9|33140.9|33274.6|33124.6|24
1624497640000|2021-06-24 01:20:40|33290.9|33140.9|33264.9|33114.9|33290.9|33140.9|33264.9|33114.9|26
1624497650000|2021-06-24 01:20:50|33261.5|33111.5|33277.9|33127.9|33282.8|33132.8|33261.5|33111.5|28
1624497660000|2021-06-24 01:21:00|33276.7|33126.7|33290|33140|33303.1|33153.1|33271.5|33121.5|26
1624497670000|2021-06-24 01:21:10|33289.4|33139.4|33294.9|33144.9|33295.9|33145.9|33289.4|33139.4|27
1624497680000|2021-06-24 01:21:20|33301.1|33151.1|33282.6|33132.6|33301.1|33151.1|33280|33130|22
1624497690000|2021-06-24 01:21:30|33282|33132|33279.1|33129.1|33286|33136|33273.7|33123.7|28
1624497700000|2021-06-24 01:21:40|33279.5|33129.5|33299.4|33149.4|33299.4|33149.4|33278.6|33128.6|28
1624497710000|2021-06-24 01:21:50|33299.9|33149.9|33304.8|33154.8|33313.2|33163.2|33298|33148|26
1624497720000|2021-06-24 01:22:00|33304.5|33154.5|33329.1|33179.1|33336.5|33186.5|33304.5|33154.5|27
1624497730000|2021-06-24 01:22:10|33328.8|33178.8|33336.1|33186.1|33337|33187|33322.1|33172.1|27
1624497740000|2021-06-24 01:22:20|33335.2|33185.2|33321.6|33171.6|33335.6|33185.6|33315|33165|28
1624497750000|2021-06-24 01:22:30|33324.3|33174.3|33337.3|33187.3|33337.6|33187.6|33324.3|33174.3|24
1624497760000|2021-06-24 01:22:40|33337.8|33187.8|33333.4|33183.4|33341.4|33191.4|33331.9|33181.9|26
1624497770000|2021-06-24 01:22:50|33334.1|33184.1|33314.7|33164.7|33336.7|33186.7|33314.7|33164.7|25
1624497780000|2021-06-24 01:23:00|33313.7|33163.7|33303.2|33153.2|33313.7|33163.7|33303.1|33153.1|27
1624497790000|2021-06-24 01:23:10|33302.4|33152.4|33305.2|33155.2|33305.6|33155.6|33300.1|33150.1|25
1624497800000|2021-06-24 01:23:20|33307.5|33157.5|33303.6|33153.6|33308.2|33158.2|33293.1|33143.1|25
1624497810000|2021-06-24 01:23:30|33304|33154|33288.6|33138.6|33304.2|33154.2|33288.3|33138.3|25
1624497820000|2021-06-24 01:23:40|33290.1|33140.1|33275.3|33125.3|33290.8|33140.8|33272.3|33122.3|27
1624497830000|2021-06-24 01:23:50|33274.9|33124.9|33289.1|33139.1|33289.7|33139.7|33274.9|33124.9|21
1624497840000|2021-06-24 01:24:00|33289.5|33139.5|33273.9|33123.9|33289.5|33139.5|33273.6|33123.6|27
1624497850000|2021-06-24 01:24:10|33273.7|33123.7|33261|33111|33274.5|33124.5|33260.4|33110.4|21
1624497860000|2021-06-24 01:24:20|33261.1|33111.1|33269.1|33119.1|33269.2|33119.2|33260.7|33110.7|22
1624497870000|2021-06-24 01:24:30|33269.8|33119.8|33285.4|33135.4|33286.4|33136.4|33269.8|33119.8|22
1624497880000|2021-06-24 01:24:40|33287.4|33137.4|33259.6|33109.6|33292.4|33142.4|33259.6|33109.6|25
1624497890000|2021-06-24 01:24:50|33259.2|33109.2|33260.3|33110.3|33262.9|33112.9|33258.7|33108.7|19
1624497900000|2021-06-24 01:25:00|33263.8|33113.8|33252.6|33102.6|33263.8|33113.8|33249.4|33099.4|27
1624497910000|2021-06-24 01:25:10|33254.1|33104.1|33237.3|33087.3|33254.9|33104.9|33237|33087|25
1624497920000|2021-06-24 01:25:20|33236.2|33086.2|33217.9|33067.9|33236.2|33086.2|33214.4|33064.4|28
1624497930000|2021-06-24 01:25:30|33218.2|33068.2|33213.6|33063.6|33225.1|33075.1|33211.8|33061.8|28
1624497940000|2021-06-24 01:25:40|33211.4|33061.4|33221|33071|33221|33071|33208.1|33058.1|26
1624497950000|2021-06-24 01:25:50|33219.4|33069.4|33210|33060|33221|33071|33209.1|33059.1|29
1624497960000|2021-06-24 01:26:00|33210.2|33060.2|33245.3|33095.3|33245.3|33095.3|33210.2|33060.2|27
1624497970000|2021-06-24 01:26:10|33244.8|33094.8|33238.1|33088.1|33246.5|33096.5|33233.6|33083.6|25
1624497980000|2021-06-24 01:26:20|33238.3|33088.3|33241.7|33091.7|33241.7|33091.7|33236.2|33086.2|24
1624497990000|2021-06-24 01:26:30|33242.9|33092.9|33245.8|33095.8|33255.5|33105.5|33242.9|33092.9|27
1624498000000|2021-06-24 01:26:40|33242.9|33092.9|33223.4|33073.4|33242.9|33092.9|33221.8|33071.8|28
1624498010000|2021-06-24 01:26:50|33223.5|33073.5|33220.2|33070.2|33230.8|33080.8|33220.2|33070.2|26
1624498020000|2021-06-24 01:27:00|33223.3|33073.3|33213.8|33063.8|33223.3|33073.3|33207.5|33057.5|20
1624498030000|2021-06-24 01:27:10|33211.3|33061.3|33213.7|33063.7|33218.5|33068.5|33211.3|33061.3|28
1624498040000|2021-06-24 01:27:20|33207.2|33057.2|33199.4|33049.4|33208.1|33058.1|33198.2|33048.2|26
1624498050000|2021-06-24 01:27:30|33199.2|33049.2|33173.4|33023.4|33199.2|33049.2|33172.6|33022.6|26
1624498060000|2021-06-24 01:27:40|33173.1|33023.1|33197.9|33047.9|33199.4|33049.4|33173.1|33023.1|26
1624498070000|2021-06-24 01:27:50|33197.8|33047.8|33200.6|33050.6|33200.9|33050.9|33191|33041|26
1624498080000|2021-06-24 01:28:00|33200.9|33050.9|33173.3|33023.3|33206|33056|33173.3|33023.3|24
1624498090000|2021-06-24 01:28:10|33170|33020|33173.1|33023.1|33174.3|33024.3|33164|33014|27
1624498100000|2021-06-24 01:28:20|33173.7|33023.7|33195.6|33045.6|33195.6|33045.6|33171.6|33021.6|27
1624498110000|2021-06-24 01:28:30|33195.2|33045.2|33206.7|33056.7|33206.7|33056.7|33195.2|33045.2|23
1624498120000|2021-06-24 01:28:40|33205.8|33055.8|33200.8|33050.8|33205.8|33055.8|33187.8|33037.8|27
1624498130000|2021-06-24 01:28:50|33199.6|33049.6|33206.8|33056.8|33209.2|33059.2|33196.6|33046.6|24
1624498140000|2021-06-24 01:29:00|33205.9|33055.9|33240|33090|33241.6|33091.6|33194.9|33044.9|28
1624498150000|2021-06-24 01:29:10|33239.7|33089.7|33201.7|33051.7|33239.7|33089.7|33201.7|33051.7|26
1624498160000|2021-06-24 01:29:20|33202.9|33052.9|33190|33040|33202.9|33052.9|33186.5|33036.5|27
1624498170000|2021-06-24 01:29:30|33190.8|33040.8|33190.6|33040.6|33205|33055|33189.8|33039.8|24
1624498180000|2021-06-24 01:29:40|33191.2|33041.2|33176.6|33026.6|33191.2|33041.2|33175.5|33025.5|24
1624498190000|2021-06-24 01:29:50|33176.8|33026.8|33174.2|33024.2|33182.1|33032.1|33174.2|33024.2|25
1624498200000|2021-06-24 01:30:00|33174.3|33024.3|33182.9|33032.9|33183.6|33033.6|33174.3|33024.3|23
1624498210000|2021-06-24 01:30:10|33185.5|33035.5|33178|33028|33195|33045|33178|33028|25
1624498220000|2021-06-24 01:30:20|33178.9|33028.9|33183.7|33033.7|33183.7|33033.7|33175.9|33025.9|29
1624498230000|2021-06-24 01:30:30|33181.8|33031.8|33196.4|33046.4|33201.8|33051.8|33181.5|33031.5|26
1624498240000|2021-06-24 01:30:40|33192.4|33042.4|33204.1|33054.1|33204.1|33054.1|33192.4|33042.4|24
1624498250000|2021-06-24 01:30:50|33204.2|33054.2|33202.4|33052.4|33215.2|33065.2|33201.7|33051.7|27
1624498260000|2021-06-24 01:31:00|33202.5|33052.5|33210.7|33060.7|33210.7|33060.7|33200.2|33050.2|26
1624498270000|2021-06-24 01:31:10|33211.8|33061.8|33234.9|33084.9|33234.9|33084.9|33211.8|33061.8|25
1624498280000|2021-06-24 01:31:20|33235.5|33085.5|33223.7|33073.7|33238.4|33088.4|33214.8|33064.8|26
1624498290000|2021-06-24 01:31:30|33228.5|33078.5|33250.2|33100.2|33251.9|33101.9|33228.5|33078.5|29
1624498300000|2021-06-24 01:31:40|33248.9|33098.9|33241.7|33091.7|33249.5|33099.5|33241.7|33091.7|21
1624498310000|2021-06-24 01:31:50|33241.5|33091.5|33227.2|33077.2|33241.6|33091.6|33221.5|33071.5|26
1624498320000|2021-06-24 01:32:00|33226.9|33076.9|33218.9|33068.9|33227.7|33077.7|33215.1|33065.1|23
1624498330000|2021-06-24 01:32:10|33218.8|33068.8|33192.4|33042.4|33219.3|33069.3|33192.4|33042.4|28
1624498340000|2021-06-24 01:32:20|33192.6|33042.6|33152|33002|33193.1|33043.1|33152|33002|27
1624498350000|2021-06-24 01:32:30|33148.8|32998.8|33143.3|32993.3|33155.4|33005.4|33143.3|32993.3|28
1624498360000|2021-06-24 01:32:40|33142.7|32992.7|33133.6|32983.6|33142.8|32992.8|33126.7|32976.7|25
1624498370000|2021-06-24 01:32:50|33133|32983|33134.2|32984.2|33142.3|32992.3|33131.1|32981.1|28
1624498380000|2021-06-24 01:33:00|33135.5|32985.5|33154.5|33004.5|33155|33005|33135.5|32985.5|25
1624498390000|2021-06-24 01:33:10|33155.3|33005.3|33142.2|32992.2|33160.7|33010.7|33142.2|32992.2|20
1624498400000|2021-06-24 01:33:20|33143|32993|33136.2|32986.2|33144.8|32994.8|33136.1|32986.1|25
1624498410000|2021-06-24 01:33:30|33136|32986|33130|32980|33136|32986|33129.6|32979.6|22
1624498420000|2021-06-24 01:33:40|33130.1|32980.1|33131.2|32981.2|33131.2|32981.2|33129.5|32979.5|16
1624498430000|2021-06-24 01:33:50|33129.7|32979.7|33133.8|32983.8|33140.4|32990.4|33127|32977|26
1624498440000|2021-06-24 01:34:00|33134.1|32984.1|33153.2|33003.2|33153.4|33003.4|33134.1|32984.1|27
1624498450000|2021-06-24 01:34:10|33148.5|32998.5|33149.2|32999.2|33151.2|33001.2|33148.1|32998.1|26
1624498460000|2021-06-24 01:34:20|33149.7|32999.7|33155.4|33005.4|33179.6|33029.6|33149.7|32999.7|24
1624498470000|2021-06-24 01:34:30|33156.7|33006.7|33138.1|32988.1|33157.5|33007.5|33135.9|32985.9|23
1624498480000|2021-06-24 01:34:40|33138.2|32988.2|33121.9|32971.9|33146.2|32996.2|33121.9|32971.9|29
1624498490000|2021-06-24 01:34:50|33120.3|32970.3|33109.8|32959.8|33120.3|32970.3|33105.9|32955.9|26
1624498500000|2021-06-24 01:35:00|33106.2|32956.2|33067.8|32917.8|33107.5|32957.5|33067.3|32917.3|28
1624498510000|2021-06-24 01:35:10|33069.8|32919.8|33049.6|32899.6|33086.9|32936.9|33049.6|32899.6|28
1624498520000|2021-06-24 01:35:20|33052|32902|33026.9|32876.9|33052|32902|33024.4|32874.4|29
1624498530000|2021-06-24 01:35:30|33026.4|32876.4|33055.5|32905.5|33056|32906|33025.6|32875.6|28
1624498540000|2021-06-24 01:35:40|33056|32906|33054.3|32904.3|33076.3|32926.3|33054.3|32904.3|26
1624498550000|2021-06-24 01:35:50|33050.5|32900.5|33038.8|32888.8|33050.5|32900.5|33034|32884|27
1624498560000|2021-06-24 01:36:00|33039.1|32889.1|33059.8|32909.8|33059.8|32909.8|33038.3|32888.3|20
1624498570000|2021-06-24 01:36:10|33058.4|32908.4|33038.2|32888.2|33058.8|32908.8|33038.1|32888.1|25
1624498580000|2021-06-24 01:36:20|33035.8|32885.8|33027.4|32877.4|33035.8|32885.8|33023.4|32873.4|26
1624498590000|2021-06-24 01:36:30|33027|32877|33018.1|32868.1|33031.2|32881.2|33014.8|32864.8|22
1624498600000|2021-06-24 01:36:40|33017.2|32867.2|33016.8|32866.8|33017.6|32867.6|33010.9|32860.9|27
1624498610000|2021-06-24 01:36:50|33016.5|32866.5|33003.3|32853.3|33016.5|32866.5|33002.5|32852.5|26
1624498620000|2021-06-24 01:37:00|33001.9|32851.9|33012.4|32862.4|33012.4|32862.4|32990.2|32840.2|28
1624498630000|2021-06-24 01:37:10|33012.2|32862.2|33009.8|32859.8|33021.1|32871.1|33009.8|32859.8|27
1624498640000|2021-06-24 01:37:20|33009.6|32859.6|32986|32836|33014.2|32864.2|32985.9|32835.9|27
1624498650000|2021-06-24 01:37:30|32979.6|32829.6|32954|32804|32980.4|32830.4|32951.9|32801.9|28
1624498660000|2021-06-24 01:37:40|32951.1|32801.1|32947.6|32797.6|32955.7|32805.7|32947.1|32797.1|27
1624498670000|2021-06-24 01:37:50|32952.4|32802.4|32958.7|32808.7|32962.8|32812.8|32952.4|32802.4|24
1624498680000|2021-06-24 01:38:00|32958.4|32808.4|32933.2|32783.2|32958.4|32808.4|32930.4|32780.4|27
1624498690000|2021-06-24 01:38:10|32938.1|32788.1|32955.2|32805.2|32955.2|32805.2|32935|32785|25
1624498700000|2021-06-24 01:38:20|32956.1|32806.1|32959.4|32809.4|32960.6|32810.6|32951.6|32801.6|21
1624498710000|2021-06-24 01:38:30|32955.4|32805.4|32966.3|32816.3|32966.3|32816.3|32952.5|32802.5|25
1624498720000|2021-06-24 01:38:40|32968.6|32818.6|32985|32835|32986.7|32836.7|32968.6|32818.6|24
1624498730000|2021-06-24 01:38:50|32984.9|32834.9|32973.8|32823.8|32984.9|32834.9|32970.1|32820.1|26
1624498740000|2021-06-24 01:39:00|32973.5|32823.5|32940.5|32790.5|32980.4|32830.4|32940.5|32790.5|26
1624498750000|2021-06-24 01:39:10|32940.8|32790.8|32922|32772|32941.9|32791.9|32922|32772|28
1624498760000|2021-06-24 01:39:20|32925|32775|32920|32770|32926.4|32776.4|32915.6|32765.6|29
1624498770000|2021-06-24 01:39:30|32919.2|32769.2|32934.6|32784.6|32938|32788|32919.2|32769.2|29
1624498780000|2021-06-24 01:39:40|32937.8|32787.8|32936.2|32786.2|32945.8|32795.8|32934.8|32784.8|27
1624498790000|2021-06-24 01:39:50|32933.5|32783.5|32920.7|32770.7|32933.5|32783.5|32905.9|32755.9|29
1624498800000|2021-06-24 01:40:00|32918.3|32768.3|32934.8|32784.8|32934.8|32784.8|32911|32761|27
1624498810000|2021-06-24 01:40:10|32934.2|32784.2|32924.3|32774.3|32939.1|32789.1|32924.3|32774.3|28
1624498820000|2021-06-24 01:40:20|32924|32774|32909.3|32759.3|32924|32774|32905.7|32755.7|27
1624498830000|2021-06-24 01:40:30|32910.1|32760.1|32910.5|32760.5|32910.6|32760.6|32906.8|32756.8|28
1624498840000|2021-06-24 01:40:40|32910.3|32760.3|32894.2|32744.2|32910.7|32760.7|32892.8|32742.8|26
1624498850000|2021-06-24 01:40:50|32895.8|32745.8|32896.1|32746.1|32903.3|32753.3|32892.9|32742.9|25
1624498860000|2021-06-24 01:41:00|32896.8|32746.8|32898.7|32748.7|32899|32749|32894.4|32744.4|25
1624498870000|2021-06-24 01:41:10|32899|32749|32925.1|32775.1|32929|32779|32898.7|32748.7|26
1624498880000|2021-06-24 01:41:20|32925.8|32775.8|32928.6|32778.6|32933.6|32783.6|32923.2|32773.2|27
1624498890000|2021-06-24 01:41:30|32929.2|32779.2|32933.9|32783.9|32934.4|32784.4|32929.1|32779.1|23
1624498900000|2021-06-24 01:41:40|32934.6|32784.6|32948.4|32798.4|32948.4|32798.4|32933.7|32783.7|27
1624498910000|2021-06-24 01:41:50|32949.5|32799.5|32956.7|32806.7|32959.6|32809.6|32949.3|32799.3|25
1624498920000|2021-06-24 01:42:00|32959.3|32809.3|32928.7|32778.7|32959.3|32809.3|32928.7|32778.7|27
1624498930000|2021-06-24 01:42:10|32928.2|32778.2|32946.5|32796.5|32946.5|32796.5|32928.2|32778.2|23
1624498940000|2021-06-24 01:42:20|32946.8|32796.8|32943.5|32793.5|32949.6|32799.6|32941.2|32791.2|28
1624498950000|2021-06-24 01:42:30|32943.6|32793.6|32926.5|32776.5|32943.6|32793.6|32926.5|32776.5|27
1624498960000|2021-06-24 01:42:40|32926|32776|32925.9|32775.9|32929.7|32779.7|32922.2|32772.2|26
1624498970000|2021-06-24 01:42:50|32926.1|32776.1|32927.2|32777.2|32928.7|32778.7|32921.2|32771.2|26
1624498980000|2021-06-24 01:43:00|32921.3|32771.3|32947.7|32797.7|32954.8|32804.8|32921.3|32771.3|25
1624498990000|2021-06-24 01:43:10|32947.4|32797.4|32956.3|32806.3|32963.5|32813.5|32943.4|32793.4|27
1624499000000|2021-06-24 01:43:20|32958.2|32808.2|32929.6|32779.6|32958.7|32808.7|32929.6|32779.6|28
1624499010000|2021-06-24 01:43:30|32934.1|32784.1|32938|32788|32938.1|32788.1|32931.1|32781.1|22
1624499020000|2021-06-24 01:43:40|32937.9|32787.9|32947.6|32797.6|32966.3|32816.3|32937.3|32787.3|26
1624499030000|2021-06-24 01:43:50|32947.4|32797.4|32957.4|32807.4|32960.4|32810.4|32935.3|32785.3|27
1624499040000|2021-06-24 01:44:00|32957.2|32807.2|32963.4|32813.4|32966.1|32816.1|32940.2|32790.2|28
1624499050000|2021-06-24 01:44:10|32961.7|32811.7|32964.1|32814.1|32964.8|32814.8|32952.8|32802.8|27
1624499060000|2021-06-24 01:44:20|32965.9|32815.9|32994.4|32844.4|32994.4|32844.4|32965.9|32815.9|29
1624499070000|2021-06-24 01:44:30|32994.9|32844.9|33008.4|32858.4|33009.1|32859.1|32994.1|32844.1|28
1624499080000|2021-06-24 01:44:40|33007|32857|32981.2|32831.2|33007|32857|32981.2|32831.2|27
1624499090000|2021-06-24 01:44:50|32981.5|32831.5|32976.3|32826.3|32982.4|32832.4|32973.4|32823.4|26
1624499100000|2021-06-24 01:45:00|32976.1|32826.1|32999.7|32849.7|32999.7|32849.7|32974.9|32824.9|25
1624499110000|2021-06-24 01:45:10|32999.6|32849.6|32997.6|32847.6|32999.9|32849.9|32993.1|32843.1|26
1624499120000|2021-06-24 01:45:20|32997.3|32847.3|32997.2|32847.2|33002.8|32852.8|32996.2|32846.2|27
1624499130000|2021-06-24 01:45:30|32995.5|32845.5|32987.8|32837.8|32995.8|32845.8|32980.4|32830.4|27
1624499140000|2021-06-24 01:45:40|32987.6|32837.6|32999.1|32849.1|32999.8|32849.8|32981.3|32831.3|28
1624499150000|2021-06-24 01:45:50|32999.4|32849.4|33000.6|32850.6|33006.1|32856.1|32999.1|32849.1|23
1624499160000|2021-06-24 01:46:00|32999.1|32849.1|33003.3|32853.3|33005.3|32855.3|32998.5|32848.5|26
1624499170000|2021-06-24 01:46:10|33004|32854|32993.7|32843.7|33006.4|32856.4|32989.3|32839.3|25
1624499180000|2021-06-24 01:46:20|32994.4|32844.4|32984.4|32834.4|32995.7|32845.7|32984.2|32834.2|22
1624499190000|2021-06-24 01:46:30|32984.1|32834.1|32977.5|32827.5|32984.1|32834.1|32977|32827|23
1624499200000|2021-06-24 01:46:40|32972.1|32822.1|32973.8|32823.8|32975.5|32825.5|32969.4|32819.4|28
1624499210000|2021-06-24 01:46:50|32972.4|32822.4|32972.9|32822.9|32975.4|32825.4|32971.5|32821.5|23
1624499220000|2021-06-24 01:47:00|32972.5|32822.5|32965.9|32815.9|32973.5|32823.5|32965.5|32815.5|23
1624499230000|2021-06-24 01:47:10|32965.4|32815.4|32956.6|32806.6|32966.3|32816.3|32956.6|32806.6|21
1624499240000|2021-06-24 01:47:20|32956.5|32806.5|32923.3|32773.3|32956.5|32806.5|32923.3|32773.3|28
1624499250000|2021-06-24 01:47:30|32922.8|32772.8|32919.1|32769.1|32932.3|32782.3|32919|32769|27
1624499260000|2021-06-24 01:47:40|32920.2|32770.2|32912.6|32762.6|32923.4|32773.4|32912.2|32762.2|28
1624499270000|2021-06-24 01:47:50|32912.3|32762.3|32905.4|32755.4|32913.2|32763.2|32905.4|32755.4|17
1624499280000|2021-06-24 01:48:00|32905.5|32755.5|32901.9|32751.9|32906.1|32756.1|32896.4|32746.4|20
1624499290000|2021-06-24 01:48:10|32901.1|32751.1|32889.8|32739.8|32905.2|32755.2|32889.8|32739.8|26
1624499300000|2021-06-24 01:48:20|32893.4|32743.4|32915.6|32765.6|32918.1|32768.1|32892.6|32742.6|27
1624499310000|2021-06-24 01:48:30|32915.8|32765.8|32915.8|32765.8|32926.3|32776.3|32912.5|32762.5|27
1624499320000|2021-06-24 01:48:40|32916|32766|32887.6|32737.6|32916|32766|32887.6|32737.6|28
1624499330000|2021-06-24 01:48:50|32886.5|32736.5|32784.3|32634.3|32888.1|32738.1|32784.3|32634.3|25
1624499340000|2021-06-24 01:49:00|32782.9|32632.9|32715.5|32565.5|32782.9|32632.9|32715.5|32565.5|28
1624499350000|2021-06-24 01:49:10|32710.9|32560.9|32718.8|32568.8|32719.2|32569.2|32697.4|32547.4|28
1624499360000|2021-06-24 01:49:20|32723.2|32573.2|32717.1|32567.1|32735.7|32585.7|32710.7|32560.7|26
1624499370000|2021-06-24 01:49:30|32717.7|32567.7|32744.6|32594.6|32748.4|32598.4|32717.7|32567.7|25
1624499380000|2021-06-24 01:49:40|32738.5|32588.5|32736|32586|32738.7|32588.7|32728.1|32578.1|24
1624499390000|2021-06-24 01:49:50|32734.3|32584.3|32738.3|32588.3|32755.9|32605.9|32734.3|32584.3|27
1624499400000|2021-06-24 01:50:00|32736.7|32586.7|32733.4|32583.4|32738.1|32588.1|32729.1|32579.1|26
1624499410000|2021-06-24 01:50:10|32732.7|32582.7|32747.8|32597.8|32747.8|32597.8|32727.4|32577.4|29
1624499420000|2021-06-24 01:50:20|32754.9|32604.9|32783.5|32633.5|32794.6|32644.6|32754.9|32604.9|26
1624499430000|2021-06-24 01:50:30|32782.8|32632.8|32803.3|32653.3|32804.6|32654.6|32780|32630|26
1624499440000|2021-06-24 01:50:40|32803.6|32653.6|32799.3|32649.3|32809.2|32659.2|32791.5|32641.5|28
1624499450000|2021-06-24 01:50:50|32800.2|32650.2|32803.7|32653.7|32807.9|32657.9|32799.9|32649.9|25
1624499460000|2021-06-24 01:51:00|32802.8|32652.8|32848|32698|32848|32698|32802.8|32652.8|25
1624499470000|2021-06-24 01:51:10|32848.5|32698.5|32802.2|32652.2|32848.6|32698.6|32802.2|32652.2|28
1624499480000|2021-06-24 01:51:20|32799.7|32649.7|32792.8|32642.8|32802.2|32652.2|32780.2|32630.2|28
1624499490000|2021-06-24 01:51:30|32793.8|32643.8|32769.1|32619.1|32794.3|32644.3|32764.9|32614.9|26
1624499500000|2021-06-24 01:51:40|32767.6|32617.6|32757.5|32607.5|32767.6|32617.6|32739.6|32589.6|26
1624499510000|2021-06-24 01:51:50|32757.4|32607.4|32720|32570|32757.4|32607.4|32718.7|32568.7|28
1624499520000|2021-06-24 01:52:00|32720.4|32570.4|32721.7|32571.7|32724.6|32574.6|32693.5|32543.5|27
1624499530000|2021-06-24 01:52:10|32711.3|32561.3|32693|32543|32711.3|32561.3|32676.9|32526.9|27
1624499540000|2021-06-24 01:52:20|32693.2|32543.2|32737.3|32587.3|32737.3|32587.3|32693.2|32543.2|26
1624499550000|2021-06-24 01:52:30|32740.5|32590.5|32713.7|32563.7|32758.3|32608.3|32713.7|32563.7|28
1624499560000|2021-06-24 01:52:40|32708.8|32558.8|32706.1|32556.1|32708.8|32558.8|32698.9|32548.9|26
1624499570000|2021-06-24 01:52:50|32706.4|32556.4|32730.8|32580.8|32732.2|32582.2|32706.4|32556.4|23
1624499580000|2021-06-24 01:53:00|32732.5|32582.5|32744.9|32594.9|32750.6|32600.6|32729.2|32579.2|24
1624499590000|2021-06-24 01:53:10|32742.7|32592.7|32750.2|32600.2|32752.2|32602.2|32741.2|32591.2|22
1624499600000|2021-06-24 01:53:20|32750.4|32600.4|32760.5|32610.5|32760.9|32610.9|32749.8|32599.8|23
1624499610000|2021-06-24 01:53:30|32760.9|32610.9|32769.4|32619.4|32773.1|32623.1|32758.8|32608.8|24
1624499620000|2021-06-24 01:53:40|32770.4|32620.4|32766.1|32616.1|32788.5|32638.5|32761.8|32611.8|25
1624499630000|2021-06-24 01:53:50|32766.5|32616.5|32769.1|32619.1|32769.1|32619.1|32762.4|32612.4|25
1624499640000|2021-06-24 01:54:00|32769.4|32619.4|32769.5|32619.5|32774.8|32624.8|32766.4|32616.4|25
1624499650000|2021-06-24 01:54:10|32767.9|32617.9|32769.4|32619.4|32769.4|32619.4|32760.7|32610.7|24
1624499660000|2021-06-24 01:54:20|32771.2|32621.2|32790.2|32640.2|32791.4|32641.4|32771.2|32621.2|24
1624499670000|2021-06-24 01:54:30|32790.3|32640.3|32758.6|32608.6|32790.3|32640.3|32756.4|32606.4|24
1624499680000|2021-06-24 01:54:40|32760|32610|32751.6|32601.6|32761|32611|32747.4|32597.4|26
1624499690000|2021-06-24 01:54:50|32748.9|32598.9|32770.2|32620.2|32770.2|32620.2|32746.5|32596.5|29
1624499700000|2021-06-24 01:55:00|32771.1|32621.1|32792.9|32642.9|32794|32644|32771.1|32621.1|26
1624499710000|2021-06-24 01:55:10|32792.3|32642.3|32797.1|32647.1|32798.2|32648.2|32790.5|32640.5|27
1624499720000|2021-06-24 01:55:20|32797.4|32647.4|32775.1|32625.1|32797.4|32647.4|32775.1|32625.1|24
1624499730000|2021-06-24 01:55:30|32774.9|32624.9|32772.5|32622.5|32776.9|32626.9|32762.7|32612.7|27
1624499740000|2021-06-24 01:55:40|32774.3|32624.3|32785.4|32635.4|32786.5|32636.5|32767.6|32617.6|27
1624499750000|2021-06-24 01:55:50|32785.5|32635.5|32764.5|32614.5|32785.5|32635.5|32762.1|32612.1|27
1624499760000|2021-06-24 01:56:00|32764.2|32614.2|32750.3|32600.3|32766.2|32616.2|32750.3|32600.3|29
1624499770000|2021-06-24 01:56:10|32748.5|32598.5|32745.9|32595.9|32748.5|32598.5|32725.6|32575.6|27
1624499780000|2021-06-24 01:56:20|32747.6|32597.6|32706.5|32556.5|32751.3|32601.3|32702.4|32552.4|29
1624499790000|2021-06-24 01:56:30|32706.3|32556.3|32710.4|32560.4|32735.8|32585.8|32706.2|32556.2|28
1624499800000|2021-06-24 01:56:40|32706.7|32556.7|32671.5|32521.5|32706.7|32556.7|32665.2|32515.2|28
1624499810000|2021-06-24 01:56:50|32675.3|32525.3|32701.9|32551.9|32702.9|32552.9|32675.3|32525.3|28
1624499820000|2021-06-24 01:57:00|32702.1|32552.1|32692.8|32542.8|32704.8|32554.8|32692.8|32542.8|29
1624499830000|2021-06-24 01:57:10|32693|32543|32704|32554|32704.2|32554.2|32689.8|32539.8|29
1624499840000|2021-06-24 01:57:20|32698.3|32548.3|32700|32550|32729.1|32579.1|32698.3|32548.3|25
1624499850000|2021-06-24 01:57:30|32700.7|32550.7|32693.2|32543.2|32701.9|32551.9|32685.7|32535.7|29
1624499860000|2021-06-24 01:57:40|32688.4|32538.4|32686.1|32536.1|32688.4|32538.4|32661.7|32511.7|28
1624499870000|2021-06-24 01:57:50|32688.9|32538.9|32678.9|32528.9|32702.5|32552.5|32671.2|32521.2|27
1624499880000|2021-06-24 01:58:00|32680.5|32530.5|32709.7|32559.7|32713.9|32563.9|32680.5|32530.5|27
1624499890000|2021-06-24 01:58:10|32709.1|32559.1|32718.7|32568.7|32723.1|32573.1|32707.6|32557.6|29
1624499900000|2021-06-24 01:58:20|32718.9|32568.9|32726.9|32576.9|32736.6|32586.6|32711|32561|28
1624499910000|2021-06-24 01:58:30|32724.2|32574.2|32720.2|32570.2|32724.2|32574.2|32701.7|32551.7|26
1624499920000|2021-06-24 01:58:40|32721.4|32571.4|32689.7|32539.7|32724.1|32574.1|32684.4|32534.4|28
1624499930000|2021-06-24 01:58:50|32686.5|32536.5|32707.1|32557.1|32707.1|32557.1|32686.5|32536.5|28
1624499940000|2021-06-24 01:59:00|32706|32556|32685.5|32535.5|32709|32559|32680.3|32530.3|27
1624499950000|2021-06-24 01:59:10|32679.2|32529.2|32682.2|32532.2|32686.1|32536.1|32670.4|32520.4|26
1624499960000|2021-06-24 01:59:20|32683|32533|32690.3|32540.3|32694.7|32544.7|32670.8|32520.8|29
1624499970000|2021-06-24 01:59:30|32692|32542|32704.5|32554.5|32705|32555|32678.6|32528.6|29
1624499980000|2021-06-24 01:59:40|32707|32557|32716.5|32566.5|32719.1|32569.1|32699|32549|28
1624499990000|2021-06-24 01:59:50|32715.7|32565.7|32722.2|32572.2|32728.4|32578.4|32713.9|32563.9|28
1624500000000|2021-06-24 02:00:00|32726.8|32576.8|32690.2|32540.2|32727.9|32577.9|32689.1|32539.1|25
1624500010000|2021-06-24 02:00:10|32690.3|32540.3|32694.8|32544.8|32708.9|32558.9|32690.2|32540.2|27
1624500020000|2021-06-24 02:00:20|32695|32545|32714|32564|32714|32564|32691.1|32541.1|28
1624500030000|2021-06-24 02:00:30|32712.5|32562.5|32707.5|32557.5|32724.6|32574.6|32707.5|32557.5|26
1624500040000|2021-06-24 02:00:40|32708.2|32558.2|32711.5|32561.5|32719.8|32569.8|32705.4|32555.4|28
1624500050000|2021-06-24 02:00:50|32711.9|32561.9|32738.4|32588.4|32742.3|32592.3|32711.9|32561.9|28
1624500060000|2021-06-24 02:01:00|32738.9|32588.9|32768.7|32618.7|32768.7|32618.7|32738.9|32588.9|28
1624500070000|2021-06-24 02:01:10|32768.1|32618.1|32786.1|32636.1|32791.6|32641.6|32757.6|32607.6|28
1624500080000|2021-06-24 02:01:20|32781.9|32631.9|32791.3|32641.3|32792|32642|32778.9|32628.9|26
1624500090000|2021-06-24 02:01:30|32792.1|32642.1|32810.1|32660.1|32820.6|32670.6|32792.1|32642.1|29
1624500100000|2021-06-24 02:01:40|32810.5|32660.5|32805.9|32655.9|32813.7|32663.7|32803.3|32653.3|28
1624500110000|2021-06-24 02:01:50|32805.7|32655.7|32789.5|32639.5|32808.1|32658.1|32784.9|32634.9|29
1624500120000|2021-06-24 02:02:00|32792.2|32642.2|32770.7|32620.7|32794.2|32644.2|32770|32620|28
1624500130000|2021-06-24 02:02:10|32768|32618|32696.8|32546.8|32768.4|32618.4|32694.9|32544.9|27
1624500140000|2021-06-24 02:02:20|32692.9|32542.9|32685.1|32535.1|32699.6|32549.6|32674.2|32524.2|29
1624500150000|2021-06-24 02:02:30|32688.4|32538.4|32711.4|32561.4|32721.1|32571.1|32688.4|32538.4|27
1624500160000|2021-06-24 02:02:40|32709.4|32559.4|32682.8|32532.8|32709.4|32559.4|32682.8|32532.8|27
1624500170000|2021-06-24 02:02:50|32684.6|32534.6|32699.4|32549.4|32707.6|32557.6|32684.6|32534.6|27
1624500180000|2021-06-24 02:03:00|32698.6|32548.6|32672.7|32522.7|32698.6|32548.6|32672.2|32522.2|27
1624500190000|2021-06-24 02:03:10|32672.1|32522.1|32674.5|32524.5|32676.4|32526.4|32671.5|32521.5|29
1624500200000|2021-06-24 02:03:20|32674|32524|32667.3|32517.3|32678.2|32528.2|32666.1|32516.1|23
1624500210000|2021-06-24 02:03:30|32667.4|32517.4|32655.3|32505.3|32667.4|32517.4|32644.3|32494.3|27
1624500220000|2021-06-24 02:03:40|32653|32503|32664.9|32514.9|32674.2|32524.2|32653|32503|28
1624500230000|2021-06-24 02:03:50|32665.6|32515.6|32643.6|32493.6|32669.8|32519.8|32643.5|32493.5|27
1624500240000|2021-06-24 02:04:00|32642.7|32492.7|32638.7|32488.7|32646.4|32496.4|32638.3|32488.3|25
1624500250000|2021-06-24 02:04:10|32635.3|32485.3|32687.6|32537.6|32687.6|32537.6|32635.3|32485.3|28
1624500260000|2021-06-24 02:04:20|32688.6|32538.6|32690.4|32540.4|32692|32542|32672.6|32522.6|26
1624500270000|2021-06-24 02:04:30|32690.2|32540.2|32654.9|32504.9|32690.2|32540.2|32650.5|32500.5|26
1624500280000|2021-06-24 02:04:40|32655|32505|32679.3|32529.3|32679.3|32529.3|32655|32505|28
1624500290000|2021-06-24 02:04:50|32679.7|32529.7|32689.6|32539.6|32693.8|32543.8|32679.7|32529.7|26
1624500300000|2021-06-24 02:05:00|32692.2|32542.2|32713.8|32563.8|32721.1|32571.1|32692.2|32542.2|27
1624500310000|2021-06-24 02:05:10|32715.6|32565.6|32733|32583|32736.6|32586.6|32715.6|32565.6|26
1624500320000|2021-06-24 02:05:20|32732.9|32582.9|32714.1|32564.1|32736.1|32586.1|32710.1|32560.1|28
1624500330000|2021-06-24 02:05:30|32712.3|32562.3|32691.3|32541.3|32713.8|32563.8|32688|32538|28
1624500340000|2021-06-24 02:05:40|32693.9|32543.9|32734.1|32584.1|32734.1|32584.1|32693.9|32543.9|29
1624500350000|2021-06-24 02:05:50|32738.9|32588.9|32744.7|32594.7|32758.4|32608.4|32738.9|32588.9|27
1624500360000|2021-06-24 02:06:00|32745.8|32595.8|32732.7|32582.7|32756|32606|32730.3|32580.3|28
1624500370000|2021-06-24 02:06:10|32730.6|32580.6|32710.8|32560.8|32735.2|32585.2|32710.3|32560.3|24
1624500380000|2021-06-24 02:06:20|32710.9|32560.9|32693.6|32543.6|32710.9|32560.9|32693.6|32543.6|23
1624500390000|2021-06-24 02:06:30|32693.8|32543.8|32692.1|32542.1|32695.8|32545.8|32690.3|32540.3|27
1624500400000|2021-06-24 02:06:40|32693.7|32543.7|32687.3|32537.3|32708.2|32558.2|32687.3|32537.3|26
1624500410000|2021-06-24 02:06:50|32685.8|32535.8|32680.3|32530.3|32694.6|32544.6|32676.9|32526.9|25
1624500420000|2021-06-24 02:07:00|32680.6|32530.6|32679|32529|32693.2|32543.2|32679|32529|25
1624500430000|2021-06-24 02:07:10|32680.9|32530.9|32681.2|32531.2|32681.2|32531.2|32666.2|32516.2|28
1624500440000|2021-06-24 02:07:20|32680.8|32530.8|32707.1|32557.1|32707.9|32557.9|32679.8|32529.8|27
1624500450000|2021-06-24 02:07:30|32709.8|32559.8|32692.8|32542.8|32719.1|32569.1|32692.8|32542.8|26
1624500460000|2021-06-24 02:07:40|32689.2|32539.2|32725|32575|32725|32575|32686.2|32536.2|27
1624500470000|2021-06-24 02:07:50|32722.7|32572.7|32698.7|32548.7|32725|32575|32696.7|32546.7|25
1624500480000|2021-06-24 02:08:00|32698.9|32548.9|32702.8|32552.8|32702.9|32552.9|32686.5|32536.5|23
1624500490000|2021-06-24 02:08:10|32701.4|32551.4|32700.8|32550.8|32707|32557|32699|32549|28
1624500500000|2021-06-24 02:08:20|32703|32553|32707|32557|32727.6|32577.6|32703|32553|26
1624500510000|2021-06-24 02:08:30|32706.4|32556.4|32702.7|32552.7|32711.9|32561.9|32702|32552|25
1624500520000|2021-06-24 02:08:40|32699.9|32549.9|32688.7|32538.7|32699.9|32549.9|32688.2|32538.2|26
1624500530000|2021-06-24 02:08:50|32689.1|32539.1|32702.3|32552.3|32705.4|32555.4|32685.8|32535.8|25
1624500540000|2021-06-24 02:09:00|32701|32551|32715|32565|32718.6|32568.6|32700.7|32550.7|26
1624500550000|2021-06-24 02:09:10|32714.4|32564.4|32738.3|32588.3|32738.3|32588.3|32714.4|32564.4|27
1624500560000|2021-06-24 02:09:20|32738.1|32588.1|32736.5|32586.5|32738.1|32588.1|32722.8|32572.8|24
1624500570000|2021-06-24 02:09:30|32736.9|32586.9|32729.2|32579.2|32744.8|32594.8|32721.8|32571.8|27
1624500580000|2021-06-24 02:09:40|32733.3|32583.3|32715.1|32565.1|32734.1|32584.1|32713|32563|27
1624500590000|2021-06-24 02:09:50|32716.7|32566.7|32729.5|32579.5|32731.8|32581.8|32716.7|32566.7|25
1624500600000|2021-06-24 02:10:00|32729.8|32579.8|32714.3|32564.3|32730.7|32580.7|32711.1|32561.1|24
1624500610000|2021-06-24 02:10:10|32710.7|32560.7|32706.7|32556.7|32715.2|32565.2|32706.7|32556.7|26
1624500620000|2021-06-24 02:10:20|32705.8|32555.8|32697.7|32547.7|32706.2|32556.2|32696.7|32546.7|19
1624500630000|2021-06-24 02:10:30|32697.6|32547.6|32698.5|32548.5|32698.5|32548.5|32691|32541|12
1624500640000|2021-06-24 02:10:40|32699.2|32549.2|32724.4|32574.4|32724.4|32574.4|32699.2|32549.2|21
1624500650000|2021-06-24 02:10:50|32725.7|32575.7|32732.5|32582.5|32732.5|32582.5|32725.7|32575.7|24
1624500660000|2021-06-24 02:11:00|32732.9|32582.9|32753|32603|32753.5|32603.5|32732.9|32582.9|27
1624500670000|2021-06-24 02:11:10|32753.5|32603.5|32745.5|32595.5|32757.2|32607.2|32745.5|32595.5|26
1624500680000|2021-06-24 02:11:20|32743.5|32593.5|32755.3|32605.3|32755.3|32605.3|32742.4|32592.4|28
1624500690000|2021-06-24 02:11:30|32754.7|32604.7|32755.9|32605.9|32756.7|32606.7|32750.4|32600.4|23
1624500700000|2021-06-24 02:11:40|32758.8|32608.8|32780.2|32630.2|32781.3|32631.3|32758.8|32608.8|29
1624500710000|2021-06-24 02:11:50|32781.3|32631.3|32798.4|32648.4|32798.4|32648.4|32780.7|32630.7|27
1624500720000|2021-06-24 02:12:00|32797.8|32647.8|32780.3|32630.3|32798.2|32648.2|32780.1|32630.1|23
1624500730000|2021-06-24 02:12:10|32780.4|32630.4|32805.6|32655.6|32807.2|32657.2|32778.1|32628.1|27
1624500740000|2021-06-24 02:12:20|32808.2|32658.2|32828.9|32678.9|32829.4|32679.4|32807|32657|26
1624500750000|2021-06-24 02:12:30|32830.1|32680.1|32838.8|32688.8|32839.6|32689.6|32828.3|32678.3|27
1624500760000|2021-06-24 02:12:40|32837.9|32687.9|32824.7|32674.7|32839.3|32689.3|32818.9|32668.9|26
1624500770000|2021-06-24 02:12:50|32825.4|32675.4|32820.9|32670.9|32825.4|32675.4|32816.3|32666.3|26
1624500780000|2021-06-24 02:13:00|32820.2|32670.2|32815.6|32665.6|32828.4|32678.4|32815.6|32665.6|28
1624500790000|2021-06-24 02:13:10|32811.1|32661.1|32791.4|32641.4|32811.1|32661.1|32791.4|32641.4|26
1624500800000|2021-06-24 02:13:20|32790.7|32640.7|32792.8|32642.8|32793.8|32643.8|32789.8|32639.8|25
1624500810000|2021-06-24 02:13:30|32792.9|32642.9|32793|32643|32793.5|32643.5|32790.2|32640.2|17
1624500820000|2021-06-24 02:13:40|32793.5|32643.5|32804.7|32654.7|32817.9|32667.9|32791|32641|29
1624500830000|2021-06-24 02:13:50|32802.8|32652.8|32773.8|32623.8|32806.3|32656.3|32772.3|32622.3|28
1624500840000|2021-06-24 02:14:00|32770.3|32620.3|32773.6|32623.6|32774.2|32624.2|32767.7|32617.7|27
1624500850000|2021-06-24 02:14:10|32772.8|32622.8|32775.9|32625.9|32794.8|32644.8|32772.1|32622.1|28
1624500860000|2021-06-24 02:14:20|32774.8|32624.8|32786.6|32636.6|32786.6|32636.6|32774.8|32624.8|24
1624500870000|2021-06-24 02:14:30|32784.6|32634.6|32791.8|32641.8|32793|32643|32782.9|32632.9|26
1624500880000|2021-06-24 02:14:40|32791.7|32641.7|32803.1|32653.1|32809.5|32659.5|32785.7|32635.7|25
1624500890000|2021-06-24 02:14:50|32803.2|32653.2|32799|32649|32808.8|32658.8|32798.2|32648.2|15
1624500900000|2021-06-24 02:15:00|32798.9|32648.9|32818.9|32668.9|32818.9|32668.9|32789.8|32639.8|25
1624500910000|2021-06-24 02:15:10|32821.8|32671.8|32825|32675|32825|32675|32818.9|32668.9|25
1624500920000|2021-06-24 02:15:20|32825.1|32675.1|32828.9|32678.9|32829.9|32679.9|32824.8|32674.8|27
1624500930000|2021-06-24 02:15:30|32829.4|32679.4|32831.9|32681.9|32840.4|32690.4|32828.9|32678.9|23
1624500940000|2021-06-24 02:15:40|32831.4|32681.4|32846.8|32696.8|32846.8|32696.8|32830.9|32680.9|28
1624500950000|2021-06-24 02:15:50|32847.6|32697.6|32867|32717|32868.4|32718.4|32843.9|32693.9|20
1624500960000|2021-06-24 02:16:00|32867.1|32717.1|32851.4|32701.4|32867.1|32717.1|32843.8|32693.8|26
1624500970000|2021-06-24 02:16:10|32852.9|32702.9|32846.8|32696.8|32853.6|32703.6|32837.5|32687.5|24
1624500980000|2021-06-24 02:16:20|32847.6|32697.6|32838.8|32688.8|32866.2|32716.2|32835.6|32685.6|24
1624500990000|2021-06-24 02:16:30|32838.3|32688.3|32849.2|32699.2|32849.2|32699.2|32837.1|32687.1|25
1624501000000|2021-06-24 02:16:40|32853.2|32703.2|32851.7|32701.7|32857.5|32707.5|32845.8|32695.8|26
1624501010000|2021-06-24 02:16:50|32849.8|32699.8|32851.1|32701.1|32855.8|32705.8|32847.4|32697.4|25
1624501020000|2021-06-24 02:17:00|32852.4|32702.4|32854.8|32704.8|32860.1|32710.1|32847|32697|25
1624501030000|2021-06-24 02:17:10|32855.4|32705.4|32864.6|32714.6|32869.7|32719.7|32849.8|32699.8|28
1624501040000|2021-06-24 02:17:20|32867.5|32717.5|32870.8|32720.8|32872|32722|32866|32716|26
1624501050000|2021-06-24 02:17:30|32871|32721|32878.7|32728.7|32878.7|32728.7|32870.4|32720.4|23
1624501060000|2021-06-24 02:17:40|32879|32729|32878.1|32728.1|32882.5|32732.5|32876.1|32726.1|22
1624501070000|2021-06-24 02:17:50|32880.2|32730.2|32917.5|32767.5|32917.5|32767.5|32877.7|32727.7|22
1624501080000|2021-06-24 02:18:00|32918.8|32768.8|32896.3|32746.3|32918.8|32768.8|32896.3|32746.3|27
1624501090000|2021-06-24 02:18:10|32897.5|32747.5|32902.8|32752.8|32904.3|32754.3|32896.2|32746.2|23
1624501100000|2021-06-24 02:18:20|32903.1|32753.1|32916.6|32766.6|32921.8|32771.8|32902.2|32752.2|28
1624501110000|2021-06-24 02:18:30|32916.9|32766.9|32909.7|32759.7|32922.5|32772.5|32909.1|32759.1|27
1624501120000|2021-06-24 02:18:40|32909.1|32759.1|32921.9|32771.9|32922.9|32772.9|32906.9|32756.9|27
1624501130000|2021-06-24 02:18:50|32921.2|32771.2|32935.4|32785.4|32936.2|32786.2|32921.2|32771.2|25
1624501140000|2021-06-24 02:19:00|32936.3|32786.3|32922.2|32772.2|32937|32787|32921.6|32771.6|24
1624501150000|2021-06-24 02:19:10|32918.3|32768.3|32909.2|32759.2|32918.3|32768.3|32907.1|32757.1|24
1624501160000|2021-06-24 02:19:20|32908.9|32758.9|32924.7|32774.7|32924.7|32774.7|32908.1|32758.1|24
1624501170000|2021-06-24 02:19:30|32925.8|32775.8|32923.4|32773.4|32927.7|32777.7|32923.1|32773.1|20
1624501180000|2021-06-24 02:19:40|32923.6|32773.6|32929.6|32779.6|32929.8|32779.8|32922.8|32772.8|20
1624501190000|2021-06-24 02:19:50|32929.7|32779.7|32928.6|32778.6|32932.9|32782.9|32923.6|32773.6|26
1624501200000|2021-06-24 02:20:00|32929|32779|32914.8|32764.8|32929|32779|32913.8|32763.8|23
1624501210000|2021-06-24 02:20:10|32914.7|32764.7|32905.5|32755.5|32914.7|32764.7|32899.2|32749.2|24
1624501220000|2021-06-24 02:20:20|32904.9|32754.9|32912.7|32762.7|32912.8|32762.8|32904.9|32754.9|27
1624501230000|2021-06-24 02:20:30|32912.8|32762.8|32909.5|32759.5|32915.1|32765.1|32909.5|32759.5|25
1624501240000|2021-06-24 02:20:40|32910.3|32760.3|32914|32764|32915.4|32765.4|32909.3|32759.3|26
1624501250000|2021-06-24 02:20:50|32914.4|32764.4|32903.7|32753.7|32914.4|32764.4|32900|32750|20
1624501260000|2021-06-24 02:21:00|32903.2|32753.2|32886.1|32736.1|32903.2|32753.2|32886.1|32736.1|27
1624501270000|2021-06-24 02:21:10|32885.7|32735.7|32879|32729|32886.4|32736.4|32877.5|32727.5|25
1624501280000|2021-06-24 02:21:20|32877|32727|32877.6|32727.6|32884.3|32734.3|32874.8|32724.8|27
1624501290000|2021-06-24 02:21:30|32877.7|32727.7|32875.3|32725.3|32878.1|32728.1|32874.2|32724.2|21
1624501300000|2021-06-24 02:21:40|32875.4|32725.4|32870.6|32720.6|32875.6|32725.6|32869.3|32719.3|24
1624501310000|2021-06-24 02:21:50|32871.2|32721.2|32873|32723|32873.2|32723.2|32859.2|32709.2|26
1624501320000|2021-06-24 02:22:00|32873.1|32723.1|32860.2|32710.2|32873.6|32723.6|32859.9|32709.9|26
1624501330000|2021-06-24 02:22:10|32860.7|32710.7|32855|32705|32860.7|32710.7|32852.9|32702.9|22
1624501340000|2021-06-24 02:22:20|32854.2|32704.2|32854.1|32704.1|32855.1|32705.1|32853|32703|21
1624501350000|2021-06-24 02:22:30|32856|32706|32851.4|32701.4|32857.8|32707.8|32850.4|32700.4|24
1624501360000|2021-06-24 02:22:40|32851.1|32701.1|32846.6|32696.6|32854|32704|32838.9|32688.9|22
1624501370000|2021-06-24 02:22:50|32846.3|32696.3|32841.5|32691.5|32847.7|32697.7|32841.5|32691.5|24
1624501380000|2021-06-24 02:23:00|32831.7|32681.7|32841|32691|32844.6|32694.6|32824.3|32674.3|23
1624501390000|2021-06-24 02:23:10|32845.1|32695.1|32846.5|32696.5|32871.8|32721.8|32845.1|32695.1|29
1624501400000|2021-06-24 02:23:20|32847.3|32697.3|32825.3|32675.3|32847.3|32697.3|32825.1|32675.1|25
1624501410000|2021-06-24 02:23:30|32824.6|32674.6|32823.8|32673.8|32825.7|32675.7|32820.8|32670.8|20
1624501420000|2021-06-24 02:23:40|32821.3|32671.3|32813.1|32663.1|32823.9|32673.9|32808.9|32658.9|26
1624501430000|2021-06-24 02:23:50|32813.2|32663.2|32805.2|32655.2|32813.4|32663.4|32804|32654|20
1624501440000|2021-06-24 02:24:00|32804.7|32654.7|32784.9|32634.9|32805.2|32655.2|32784.7|32634.7|15
1624501450000|2021-06-24 02:24:10|32781.6|32631.6|32779.1|32629.1|32786.7|32636.7|32776.4|32626.4|27
1624501460000|2021-06-24 02:24:20|32780.5|32630.5|32771.4|32621.4|32780.6|32630.6|32762.2|32612.2|28
1624501470000|2021-06-24 02:24:30|32771.5|32621.5|32758.5|32608.5|32773.9|32623.9|32757.5|32607.5|28
1624501480000|2021-06-24 02:24:40|32761.8|32611.8|32722.9|32572.9|32761.8|32611.8|32722.9|32572.9|25
1624501490000|2021-06-24 02:24:50|32722.8|32572.8|32690.8|32540.8|32722.8|32572.8|32687.4|32537.4|27
1624501500000|2021-06-24 02:25:00|32693.6|32543.6|32683.9|32533.9|32693.6|32543.6|32669.4|32519.4|29
1624501510000|2021-06-24 02:25:10|32682.9|32532.9|32694.1|32544.1|32697.3|32547.3|32678.2|32528.2|27
1624501520000|2021-06-24 02:25:20|32693|32543|32697.4|32547.4|32700.2|32550.2|32693|32543|24
1624501530000|2021-06-24 02:25:30|32700|32550|32682.8|32532.8|32700|32550|32680.4|32530.4|28
1624501540000|2021-06-24 02:25:40|32683.4|32533.4|32672.5|32522.5|32683.4|32533.4|32672.5|32522.5|27
1624501550000|2021-06-24 02:25:50|32672.4|32522.4|32669|32519|32675.5|32525.5|32664|32514|27
1624501560000|2021-06-24 02:26:00|32669.7|32519.7|32670.2|32520.2|32676.3|32526.3|32667.3|32517.3|27
1624501570000|2021-06-24 02:26:10|32669.6|32519.6|32662.1|32512.1|32670.6|32520.6|32662.1|32512.1|24
1624501580000|2021-06-24 02:26:20|32661|32511|32608|32458|32661|32511|32608|32458|28
1624501590000|2021-06-24 02:26:30|32612.6|32462.6|32607.4|32457.4|32629.9|32479.9|32607.4|32457.4|29
1624501600000|2021-06-24 02:26:40|32609.7|32459.7|32613.7|32463.7|32614.5|32464.5|32606|32456|27
1624501610000|2021-06-24 02:26:50|32613.3|32463.3|32588.6|32438.6|32613.3|32463.3|32579.1|32429.1|27
1624501620000|2021-06-24 02:27:00|32589.2|32439.2|32566.6|32416.6|32589.2|32439.2|32566.6|32416.6|26
1624501630000|2021-06-24 02:27:10|32564.4|32414.4|32585.4|32435.4|32586.7|32436.7|32563.4|32413.4|28
1624501640000|2021-06-24 02:27:20|32584.6|32434.6|32591.2|32441.2|32591.2|32441.2|32583.3|32433.3|27
1624501650000|2021-06-24 02:27:30|32590.3|32440.3|32587.8|32437.8|32599.6|32449.6|32586.4|32436.4|26
1624501660000|2021-06-24 02:27:40|32585.6|32435.6|32576.9|32426.9|32585.6|32435.6|32576|32426|25
1624501670000|2021-06-24 02:27:50|32576.3|32426.3|32567.3|32417.3|32578.7|32428.7|32566.6|32416.6|27
1624501680000|2021-06-24 02:28:00|32567.2|32417.2|32568|32418|32570.4|32420.4|32564.2|32414.2|24
1624501690000|2021-06-24 02:28:10|32566.2|32416.2|32579.2|32429.2|32583.1|32433.1|32566.2|32416.2|27
1624501700000|2021-06-24 02:28:20|32578.7|32428.7|32599.8|32449.8|32603.1|32453.1|32578.7|32428.7|25
1624501710000|2021-06-24 02:28:30|32596.9|32446.9|32601.9|32451.9|32612.6|32462.6|32596|32446|25
1624501720000|2021-06-24 02:28:40|32600.8|32450.8|32576.9|32426.9|32600.8|32450.8|32575.9|32425.9|24
1624501730000|2021-06-24 02:28:50|32575.5|32425.5|32567.9|32417.9|32575.5|32425.5|32562|32412|27
1624501740000|2021-06-24 02:29:00|32569.2|32419.2|32563.8|32413.8|32572.3|32422.3|32563.8|32413.8|25
1624501750000|2021-06-24 02:29:10|32565.2|32415.2|32542.1|32392.1|32565.2|32415.2|32529|32379|27
1624501760000|2021-06-24 02:29:20|32541.5|32391.5|32548.4|32398.4|32551|32401|32539.9|32389.9|27
1624501770000|2021-06-24 02:29:30|32543.5|32393.5|32559|32409|32559|32409|32541.2|32391.2|26
1624501780000|2021-06-24 02:29:40|32559.3|32409.3|32550.4|32400.4|32563.8|32413.8|32545.2|32395.2|26
1624501790000|2021-06-24 02:29:50|32547.4|32397.4|32543.7|32393.7|32547.4|32397.4|32531.6|32381.6|29
1624501800000|2021-06-24 02:30:00|32544.2|32394.2|32559.8|32409.8|32559.8|32409.8|32537.3|32387.3|25
1624501810000|2021-06-24 02:30:10|32565.4|32415.4|32576.1|32426.1|32576.1|32426.1|32557|32407|27
1624501820000|2021-06-24 02:30:20|32576.8|32426.8|32587.5|32437.5|32588.4|32438.4|32572.4|32422.4|22
1624501830000|2021-06-24 02:30:30|32586|32436|32587.6|32437.6|32593|32443|32584|32434|20
1624501840000|2021-06-24 02:30:40|32587.5|32437.5|32563|32413|32589.2|32439.2|32563|32413|26
1624501850000|2021-06-24 02:30:50|32561|32411|32572.9|32422.9|32578|32428|32561|32411|23
1624501860000|2021-06-24 02:31:00|32571.4|32421.4|32599|32449|32599.7|32449.7|32571.2|32421.2|26
1624501870000|2021-06-24 02:31:10|32598.7|32448.7|32607.6|32457.6|32610.6|32460.6|32595.5|32445.5|26
1624501880000|2021-06-24 02:31:20|32609.2|32459.2|32626.7|32476.7|32627.2|32477.2|32609.1|32459.1|27
1624501890000|2021-06-24 02:31:30|32627.2|32477.2|32615|32465|32627.2|32477.2|32615|32465|22
1624501900000|2021-06-24 02:31:40|32615.3|32465.3|32605.5|32455.5|32619.7|32469.7|32605.5|32455.5|21
1624501910000|2021-06-24 02:31:50|32600.3|32450.3|32587.2|32437.2|32604.2|32454.2|32587.2|32437.2|27
1624501920000|2021-06-24 02:32:00|32586.2|32436.2|32594.4|32444.4|32599|32449|32582.4|32432.4|27
1624501930000|2021-06-24 02:32:10|32594.5|32444.5|32580.1|32430.1|32599|32449|32579.9|32429.9|25
1624501940000|2021-06-24 02:32:20|32583|32433|32565.4|32415.4|32589|32439|32563|32413|25
1624501950000|2021-06-24 02:32:30|32555.3|32405.3|32501.4|32351.4|32555.3|32405.3|32492.6|32342.6|28
1624501960000|2021-06-24 02:32:40|32491.7|32341.7|32483.2|32333.2|32501.5|32351.5|32466.6|32316.6|28
1624501970000|2021-06-24 02:32:50|32476.6|32326.6|32503.2|32353.2|32503.2|32353.2|32476.6|32326.6|29
1624501980000|2021-06-24 02:33:00|32504.7|32354.7|32478|32328|32507.4|32357.4|32477.9|32327.9|27
1624501990000|2021-06-24 02:33:10|32477.9|32327.9|32488.5|32338.5|32493.4|32343.4|32476.2|32326.2|27
1624502000000|2021-06-24 02:33:20|32489.1|32339.1|32474.9|32324.9|32490.7|32340.7|32470.5|32320.5|27
1624502010000|2021-06-24 02:33:30|32480.4|32330.4|32462.8|32312.8|32480.9|32330.9|32459.6|32309.6|26
1624502020000|2021-06-24 02:33:40|32462.2|32312.2|32448.4|32298.4|32463.5|32313.5|32448.4|32298.4|25
1624502030000|2021-06-24 02:33:50|32449.1|32299.1|32452.2|32302.2|32452.3|32302.3|32440.3|32290.3|29
1624502040000|2021-06-24 02:34:00|32454.2|32304.2|32456.4|32306.4|32458.5|32308.5|32434|32284|27
1624502050000|2021-06-24 02:34:10|32460.4|32310.4|32481.9|32331.9|32484.1|32334.1|32460.4|32310.4|28
1624502060000|2021-06-24 02:34:20|32484.5|32334.5|32533|32383|32535|32385|32484.5|32334.5|28
1624502070000|2021-06-24 02:34:30|32528.5|32378.5|32520.4|32370.4|32537.6|32387.6|32507|32357|26
1624502080000|2021-06-24 02:34:40|32520|32370|32496|32346|32520|32370|32480.7|32330.7|26
1624502090000|2021-06-24 02:34:50|32502.7|32352.7|32483.5|32333.5|32502.7|32352.7|32478.2|32328.2|27
1624502100000|2021-06-24 02:35:00|32479.8|32329.8|32525.2|32375.2|32526.8|32376.8|32479.8|32329.8|27
1624502110000|2021-06-24 02:35:10|32524.8|32374.8|32533.4|32383.4|32538.9|32388.9|32520.5|32370.5|28
1624502120000|2021-06-24 02:35:20|32534.7|32384.7|32516.6|32366.6|32534.7|32384.7|32516.6|32366.6|27
1624502130000|2021-06-24 02:35:30|32513.4|32363.4|32512.9|32362.9|32516.5|32366.5|32511.4|32361.4|24
1624502140000|2021-06-24 02:35:40|32512.8|32362.8|32511.1|32361.1|32512.8|32362.8|32511|32361|18
1624502150000|2021-06-24 02:35:50|32511|32361|32510.4|32360.4|32513.6|32363.6|32509.9|32359.9|13
1624502160000|2021-06-24 02:36:00|32510.3|32360.3|32477.4|32327.4|32510.4|32360.4|32475.3|32325.3|24
1624502170000|2021-06-24 02:36:10|32475.5|32325.5|32478.5|32328.5|32478.5|32328.5|32468.8|32318.8|24
1624502180000|2021-06-24 02:36:20|32479.8|32329.8|32471.8|32321.8|32488.5|32338.5|32468.8|32318.8|28
1624502190000|2021-06-24 02:36:30|32484|32334|32472.8|32322.8|32484.2|32334.2|32466.8|32316.8|25
1624502200000|2021-06-24 02:36:40|32473.1|32323.1|32479.5|32329.5|32479.5|32329.5|32470.5|32320.5|26
1624502210000|2021-06-24 02:36:50|32478.9|32328.9|32480.1|32330.1|32484.4|32334.4|32471.6|32321.6|25
1624502220000|2021-06-24 02:37:00|32474.4|32324.4|32481.1|32331.1|32482.9|32332.9|32470.3|32320.3|28
1624502230000|2021-06-24 02:37:10|32481.5|32331.5|32488.7|32338.7|32497.2|32347.2|32481.5|32331.5|26
1624502240000|2021-06-24 02:37:20|32483|32333|32470.5|32320.5|32483|32333|32469.3|32319.3|23
1624502250000|2021-06-24 02:37:30|32470.4|32320.4|32475.4|32325.4|32476.5|32326.5|32470|32320|19
1624502260000|2021-06-24 02:37:40|32476.3|32326.3|32484.4|32334.4|32485.2|32335.2|32476.1|32326.1|23
1624502270000|2021-06-24 02:37:50|32484.5|32334.5|32488.9|32338.9|32488.9|32338.9|32484.5|32334.5|23
1624502280000|2021-06-24 02:38:00|32490.8|32340.8|32508.9|32358.9|32509|32359|32490.8|32340.8|25
1624502290000|2021-06-24 02:38:10|32509.9|32359.9|32529.2|32379.2|32530|32380|32509.9|32359.9|27
1624502300000|2021-06-24 02:38:20|32530.6|32380.6|32496.1|32346.1|32530.6|32380.6|32495.1|32345.1|24
1624502310000|2021-06-24 02:38:30|32495.7|32345.7|32509.6|32359.6|32510.3|32360.3|32494.5|32344.5|26
1624502320000|2021-06-24 02:38:40|32511.2|32361.2|32494|32344|32512.8|32362.8|32494|32344|26
1624502330000|2021-06-24 02:38:50|32500.6|32350.6|32506.2|32356.2|32507.3|32357.3|32496.3|32346.3|20
1624502340000|2021-06-24 02:39:00|32503.6|32353.6|32502.8|32352.8|32503.7|32353.7|32498.2|32348.2|22
1624502350000|2021-06-24 02:39:10|32503.5|32353.5|32504.6|32354.6|32505.3|32355.3|32503.1|32353.1|23
1624502360000|2021-06-24 02:39:20|32504.4|32354.4|32504.9|32354.9|32505.3|32355.3|32503.8|32353.8|19
1624502370000|2021-06-24 02:39:30|32504.7|32354.7|32503.2|32353.2|32504.7|32354.7|32500|32350|18
1624502380000|2021-06-24 02:39:40|32503.1|32353.1|32484.8|32334.8|32503.1|32353.1|32476.6|32326.6|24
1624502390000|2021-06-24 02:39:50|32485.6|32335.6|32480.7|32330.7|32487.9|32337.9|32480.3|32330.3|23
1624502400000|2021-06-24 02:40:00|32481.1|32331.1|32483.9|32333.9|32483.9|32333.9|32473.4|32323.4|26
1624502410000|2021-06-24 02:40:10|32484.1|32334.1|32493.7|32343.7|32493.7|32343.7|32480.7|32330.7|27
1624502420000|2021-06-24 02:40:20|32494.8|32344.8|32518.6|32368.6|32522.1|32372.1|32494.8|32344.8|24
1624502430000|2021-06-24 02:40:30|32518.5|32368.5|32533.2|32383.2|32536.1|32386.1|32518.5|32368.5|17
1624502440000|2021-06-24 02:40:40|32537.9|32387.9|32544.9|32394.9|32549.6|32399.6|32537.8|32387.8|27
1624502450000|2021-06-24 02:40:50|32545|32395|32538.3|32388.3|32546.5|32396.5|32538.3|32388.3|19
1624502460000|2021-06-24 02:41:00|32534.2|32384.2|32547|32397|32547|32397|32534.2|32384.2|21
1624502470000|2021-06-24 02:41:10|32546.8|32396.8|32559.4|32409.4|32559.7|32409.7|32546.3|32396.3|21
1624502480000|2021-06-24 02:41:20|32558.3|32408.3|32562.5|32412.5|32563.6|32413.6|32557.3|32407.3|12
1624502490000|2021-06-24 02:41:30|32558.1|32408.1|32557.8|32407.8|32561.6|32411.6|32555.2|32405.2|21
1624502500000|2021-06-24 02:41:40|32558.4|32408.4|32549.3|32399.3|32560.1|32410.1|32547.5|32397.5|17
1624502510000|2021-06-24 02:41:50|32544.8|32394.8|32543.7|32393.7|32546|32396|32539.9|32389.9|23
1624502520000|2021-06-24 02:42:00|32552.6|32402.6|32560.9|32410.9|32561.1|32411.1|32549.6|32399.6|27
1624502530000|2021-06-24 02:42:10|32560.6|32410.6|32565.7|32415.7|32565.7|32415.7|32560.6|32410.6|20
1624502540000|2021-06-24 02:42:20|32565.6|32415.6|32575.2|32425.2|32575.2|32425.2|32556.8|32406.8|27
1624502550000|2021-06-24 02:42:30|32576.5|32426.5|32579.8|32429.8|32581.9|32431.9|32575.4|32425.4|25
1624502560000|2021-06-24 02:42:40|32578.9|32428.9|32592.2|32442.2|32595.8|32445.8|32577|32427|27
1624502570000|2021-06-24 02:42:50|32588.8|32438.8|32603.2|32453.2|32603.2|32453.2|32588|32438|24
1624502580000|2021-06-24 02:43:00|32601.5|32451.5|32575.2|32425.2|32601.5|32451.5|32570.9|32420.9|25
1624502590000|2021-06-24 02:43:10|32575.4|32425.4|32584.2|32434.2|32584.4|32434.4|32573.3|32423.3|16
1624502600000|2021-06-24 02:43:20|32581.4|32431.4|32556.1|32406.1|32582|32432|32546.4|32396.4|25
1624502610000|2021-06-24 02:43:30|32557.2|32407.2|32562|32412|32563.2|32413.2|32546.3|32396.3|25
1624502620000|2021-06-24 02:43:40|32561.1|32411.1|32549.6|32399.6|32561.1|32411.1|32544.3|32394.3|23
1624502630000|2021-06-24 02:43:50|32550.5|32400.5|32579.9|32429.9|32579.9|32429.9|32550.5|32400.5|20
1624502640000|2021-06-24 02:44:00|32576.7|32426.7|32576.8|32426.8|32581.1|32431.1|32570.7|32420.7|25
1624502650000|2021-06-24 02:44:10|32577|32427|32574.3|32424.3|32579.3|32429.3|32574.3|32424.3|19
1624502660000|2021-06-24 02:44:20|32575.2|32425.2|32575.1|32425.1|32575.7|32425.7|32573.5|32423.5|22
1624502670000|2021-06-24 02:44:30|32575.4|32425.4|32561.8|32411.8|32577.5|32427.5|32561.8|32411.8|23
1624502680000|2021-06-24 02:44:40|32558.3|32408.3|32558.1|32408.1|32561.6|32411.6|32557.2|32407.2|24
1624502690000|2021-06-24 02:44:50|32555.4|32405.4|32551|32401|32555.8|32405.8|32551|32401|21
1624502700000|2021-06-24 02:45:00|32550.9|32400.9|32579.4|32429.4|32579.4|32429.4|32549.6|32399.6|25
1624502710000|2021-06-24 02:45:10|32579.7|32429.7|32591.1|32441.1|32591.1|32441.1|32570.2|32420.2|26
1624502720000|2021-06-24 02:45:20|32592.2|32442.2|32595.5|32445.5|32601.1|32451.1|32591.5|32441.5|25
1624502730000|2021-06-24 02:45:30|32592.3|32442.3|32601.5|32451.5|32601.9|32451.9|32592.3|32442.3|27
1624502740000|2021-06-24 02:45:40|32601.9|32451.9|32609.8|32459.8|32609.8|32459.8|32601.9|32451.9|23
1624502750000|2021-06-24 02:45:50|32611.3|32461.3|32628.1|32478.1|32629|32479|32611.3|32461.3|25
1624502760000|2021-06-24 02:46:00|32628.2|32478.2|32627.5|32477.5|32630.9|32480.9|32622.1|32472.1|28
1624502770000|2021-06-24 02:46:10|32627.7|32477.7|32629|32479|32631.1|32481.1|32627.7|32477.7|27
1624502780000|2021-06-24 02:46:20|32624.2|32474.2|32602.1|32452.1|32624.5|32474.5|32601.6|32451.6|29
1624502790000|2021-06-24 02:46:30|32606.1|32456.1|32610.3|32460.3|32612.8|32462.8|32605.4|32455.4|26
1624502800000|2021-06-24 02:46:40|32610.2|32460.2|32610.8|32460.8|32614.3|32464.3|32608.7|32458.7|27
1624502810000|2021-06-24 02:46:50|32611.2|32461.2|32609.1|32459.1|32613.2|32463.2|32604.4|32454.4|28
1624502820000|2021-06-24 02:47:00|32608.2|32458.2|32616.9|32466.9|32617.2|32467.2|32608.2|32458.2|28
1624502830000|2021-06-24 02:47:10|32618.2|32468.2|32635.6|32485.6|32636.9|32486.9|32617.7|32467.7|26
1624502840000|2021-06-24 02:47:20|32635.1|32485.1|32634.5|32484.5|32636.8|32486.8|32633.6|32483.6|21
1624502850000|2021-06-24 02:47:30|32634.9|32484.9|32636.6|32486.6|32637|32487|32634.6|32484.6|25
1624502860000|2021-06-24 02:47:40|32636.3|32486.3|32627.3|32477.3|32641.6|32491.6|32626.9|32476.9|25
1624502870000|2021-06-24 02:47:50|32628.6|32478.6|32629|32479|32629.2|32479.2|32622.2|32472.2|27
1624502880000|2021-06-24 02:48:00|32628.3|32478.3|32613.3|32463.3|32628.9|32478.9|32613|32463|23
1624502890000|2021-06-24 02:48:10|32617.6|32467.6|32628.6|32478.6|32628.6|32478.6|32617.6|32467.6|26
1624502900000|2021-06-24 02:48:20|32628.7|32478.7|32632.7|32482.7|32632.8|32482.8|32628.1|32478.1|26
1624502910000|2021-06-24 02:48:30|32641.5|32491.5|32644.7|32494.7|32645.6|32495.6|32640.8|32490.8|23
1624502920000|2021-06-24 02:48:40|32645|32495|32646.6|32496.6|32647.6|32497.6|32645|32495|22
1624502930000|2021-06-24 02:48:50|32647.2|32497.2|32652.3|32502.3|32652.3|32502.3|32644.2|32494.2|25
1624502940000|2021-06-24 02:49:00|32652.9|32502.9|32649.6|32499.6|32654.1|32504.1|32649.6|32499.6|23
1624502950000|2021-06-24 02:49:10|32643.9|32493.9|32632.5|32482.5|32643.9|32493.9|32631.1|32481.1|25
1624502960000|2021-06-24 02:49:20|32631.6|32481.6|32632|32482|32632.9|32482.9|32630.9|32480.9|18
1624502970000|2021-06-24 02:49:30|32636.3|32486.3|32617.1|32467.1|32638.2|32488.2|32617.1|32467.1|26
1624502980000|2021-06-24 02:49:40|32618.1|32468.1|32596.6|32446.6|32619.8|32469.8|32593.1|32443.1|26
1624502990000|2021-06-24 02:49:50|32595.3|32445.3|32597.1|32447.1|32604.2|32454.2|32594.2|32444.2|24
1624503000000|2021-06-24 02:50:00|32593.8|32443.8|32605.3|32455.3|32605.3|32455.3|32593.8|32443.8|28
1624503010000|2021-06-24 02:50:10|32605.8|32455.8|32621.8|32471.8|32622.4|32472.4|32605|32455|19
1624503020000|2021-06-24 02:50:20|32621.9|32471.9|32626.1|32476.1|32646.5|32496.5|32621.1|32471.1|23
1624503030000|2021-06-24 02:50:30|32628.8|32478.8|32643.9|32493.9|32644.1|32494.1|32626.4|32476.4|24
1624503040000|2021-06-24 02:50:40|32643.4|32493.4|32645.1|32495.1|32645.4|32495.4|32643|32493|22
1624503050000|2021-06-24 02:50:50|32647.2|32497.2|32671.7|32521.7|32674.2|32524.2|32645.9|32495.9|25
1624503060000|2021-06-24 02:51:00|32671.8|32521.8|32713.9|32563.9|32713.9|32563.9|32668.6|32518.6|28
1624503070000|2021-06-24 02:51:10|32714.2|32564.2|32710.6|32560.6|32726.1|32576.1|32710.6|32560.6|28
1624503080000|2021-06-24 02:51:20|32709.6|32559.6|32686.9|32536.9|32709.6|32559.6|32686.9|32536.9|29
1624503090000|2021-06-24 02:51:30|32688.4|32538.4|32664.4|32514.4|32688.4|32538.4|32660.8|32510.8|27
1624503100000|2021-06-24 02:51:40|32662.3|32512.3|32653.9|32503.9|32662.3|32512.3|32649.2|32499.2|26
1624503110000|2021-06-24 02:51:50|32654.7|32504.7|32674.6|32524.6|32677.8|32527.8|32654.7|32504.7|28
1624503120000|2021-06-24 02:52:00|32677.4|32527.4|32694.3|32544.3|32694.3|32544.3|32677.3|32527.3|25
1624503130000|2021-06-24 02:52:10|32694|32544|32694.7|32544.7|32698.3|32548.3|32692.9|32542.9|25
1624503140000|2021-06-24 02:52:20|32694.9|32544.9|32681.1|32531.1|32695.3|32545.3|32680.6|32530.6|26
1624503150000|2021-06-24 02:52:30|32682.2|32532.2|32690.2|32540.2|32690.5|32540.5|32680.3|32530.3|22
1624503160000|2021-06-24 02:52:40|32690.9|32540.9|32697|32547|32697.5|32547.5|32689.3|32539.3|24
1624503170000|2021-06-24 02:52:50|32697.7|32547.7|32710.1|32560.1|32712.6|32562.6|32697.7|32547.7|22
1624503180000|2021-06-24 02:53:00|32710.2|32560.2|32709.5|32559.5|32712.1|32562.1|32702.3|32552.3|27
1624503190000|2021-06-24 02:53:10|32712.1|32562.1|32698.2|32548.2|32713.8|32563.8|32698.2|32548.2|16
1624503200000|2021-06-24 02:53:20|32688.5|32538.5|32692.3|32542.3|32693.6|32543.6|32686.2|32536.2|23
1624503210000|2021-06-24 02:53:30|32691.7|32541.7|32691.6|32541.6|32698.7|32548.7|32691.6|32541.6|26
1624503220000|2021-06-24 02:53:40|32698.8|32548.8|32702.2|32552.2|32710|32560|32698.8|32548.8|25
1624503230000|2021-06-24 02:53:50|32704.9|32554.9|32704.5|32554.5|32713.2|32563.2|32703.4|32553.4|25
1624503240000|2021-06-24 02:54:00|32704.9|32554.9|32710.2|32560.2|32710.4|32560.4|32704.9|32554.9|17
1624503250000|2021-06-24 02:54:10|32711.4|32561.4|32715.6|32565.6|32716|32566|32708.6|32558.6|23
1624503260000|2021-06-24 02:54:20|32715.7|32565.7|32719.2|32569.2|32727.5|32577.5|32715.5|32565.5|27
1624503270000|2021-06-24 02:54:30|32719.3|32569.3|32701.3|32551.3|32720.4|32570.4|32698.4|32548.4|24
1624503280000|2021-06-24 02:54:40|32699.2|32549.2|32715.5|32565.5|32716.4|32566.4|32699.2|32549.2|25
1624503290000|2021-06-24 02:54:50|32716|32566|32722.3|32572.3|32722.3|32572.3|32710.6|32560.6|21
1624503300000|2021-06-24 02:55:00|32721.4|32571.4|32722.5|32572.5|32723.5|32573.5|32720|32570|20
1624503310000|2021-06-24 02:55:10|32722.7|32572.7|32710.7|32560.7|32722.7|32572.7|32710.7|32560.7|22
1624503320000|2021-06-24 02:55:20|32714.5|32564.5|32701.8|32551.8|32714.5|32564.5|32701.8|32551.8|21
1624503330000|2021-06-24 02:55:30|32701.5|32551.5|32675.8|32525.8|32702.6|32552.6|32675.8|32525.8|24
1624503340000|2021-06-24 02:55:40|32677|32527|32689.8|32539.8|32692.8|32542.8|32677|32527|23
1624503350000|2021-06-24 02:55:50|32689.9|32539.9|32660.2|32510.2|32694.8|32544.8|32659.8|32509.8|26
1624503360000|2021-06-24 02:56:00|32660.3|32510.3|32655.3|32505.3|32661.6|32511.6|32655.3|32505.3|25
1624503370000|2021-06-24 02:56:10|32657.7|32507.7|32667.2|32517.2|32667.7|32517.7|32655.2|32505.2|26
1624503380000|2021-06-24 02:56:20|32664.6|32514.6|32631.8|32481.8|32667|32517|32631.8|32481.8|24
1624503390000|2021-06-24 02:56:30|32633.5|32483.5|32607|32457|32635.7|32485.7|32607|32457|22
1624503400000|2021-06-24 02:56:40|32610.2|32460.2|32642.1|32492.1|32644|32494|32608.5|32458.5|24
1624503410000|2021-06-24 02:56:50|32646.4|32496.4|32632.3|32482.3|32646.4|32496.4|32622.5|32472.5|28
1624503420000|2021-06-24 02:57:00|32630.2|32480.2|32608.4|32458.4|32631|32481|32608.4|32458.4|28
1624503430000|2021-06-24 02:57:10|32609.1|32459.1|32617.6|32467.6|32617.6|32467.6|32600|32450|27
1624503440000|2021-06-24 02:57:20|32621.9|32471.9|32630.9|32480.9|32630.9|32480.9|32616|32466|23
1624503450000|2021-06-24 02:57:30|32629.3|32479.3|32619.6|32469.6|32636.5|32486.5|32619.5|32469.5|26
1624503460000|2021-06-24 02:57:40|32619.7|32469.7|32613.9|32463.9|32629.7|32479.7|32613.9|32463.9|25
1624503470000|2021-06-24 02:57:50|32614.8|32464.8|32619|32469|32621.8|32471.8|32610.3|32460.3|25
1624503480000|2021-06-24 02:58:00|32618.5|32468.5|32610.9|32460.9|32619.5|32469.5|32607.9|32457.9|27
1624503490000|2021-06-24 02:58:10|32608.5|32458.5|32628.1|32478.1|32628.1|32478.1|32606.3|32456.3|27
1624503500000|2021-06-24 02:58:20|32628.5|32478.5|32633.8|32483.8|32635.1|32485.1|32627.7|32477.7|23
1624503510000|2021-06-24 02:58:30|32634|32484|32634.5|32484.5|32637|32487|32633.2|32483.2|29
1624503520000|2021-06-24 02:58:40|32636.3|32486.3|32635.1|32485.1|32636.3|32486.3|32630.5|32480.5|28
1624503530000|2021-06-24 02:58:50|32635.5|32485.5|32639.8|32489.8|32643.3|32493.3|32630.6|32480.6|23
1624503540000|2021-06-24 02:59:00|32638.6|32488.6|32645.8|32495.8|32650|32500|32638.6|32488.6|26
1624503550000|2021-06-24 02:59:10|32640.3|32490.3|32612.9|32462.9|32640.6|32490.6|32612.9|32462.9|25
1624503560000|2021-06-24 02:59:20|32610.4|32460.4|32606.8|32456.8|32612|32462|32599.6|32449.6|28
1624503570000|2021-06-24 02:59:30|32603.8|32453.8|32585|32435|32603.8|32453.8|32585|32435|20
1624503580000|2021-06-24 02:59:40|32586.4|32436.4|32587.7|32437.7|32589|32439|32581.4|32431.4|25
1624503590000|2021-06-24 02:59:50|32587.5|32437.5|32588.9|32438.9|32591.9|32441.9|32585.1|32435.1|20
1624503600000|2021-06-24 03:00:00|32588.1|32438.1|32572.1|32422.1|32588.1|32438.1|32572.1|32422.1|24
1624503610000|2021-06-24 03:00:10|32571.7|32421.7|32567.8|32417.8|32573.6|32423.6|32557.4|32407.4|26
1624503620000|2021-06-24 03:00:20|32567.9|32417.9|32547|32397|32568.7|32418.7|32545.5|32395.5|26
1624503630000|2021-06-24 03:00:30|32546.9|32396.9|32535.7|32385.7|32556.5|32406.5|32535.7|32385.7|28
1624503640000|2021-06-24 03:00:40|32534.3|32384.3|32550|32400|32550|32400|32533.9|32383.9|24
1624503650000|2021-06-24 03:00:50|32551.5|32401.5|32566.1|32416.1|32566.1|32416.1|32549.6|32399.6|20
1624503660000|2021-06-24 03:01:00|32566.4|32416.4|32592|32442|32600.8|32450.8|32565.9|32415.9|28
1624503670000|2021-06-24 03:01:10|32592.9|32442.9|32615|32465|32620.3|32470.3|32591.9|32441.9|26
1624503680000|2021-06-24 03:01:20|32613.7|32463.7|32625.9|32475.9|32625.9|32475.9|32610.4|32460.4|27
1624503690000|2021-06-24 03:01:30|32616.4|32466.4|32646.8|32496.8|32647|32497|32616.4|32466.4|25
1624503700000|2021-06-24 03:01:40|32651.4|32501.4|32637.9|32487.9|32666.7|32516.7|32637.9|32487.9|28
1624503710000|2021-06-24 03:01:50|32639.2|32489.2|32628.1|32478.1|32641.9|32491.9|32627.1|32477.1|25
1624503720000|2021-06-24 03:02:00|32628.7|32478.7|32648.5|32498.5|32648.5|32498.5|32628.7|32478.7|22
1624503730000|2021-06-24 03:02:10|32646.5|32496.5|32683.2|32533.2|32683.2|32533.2|32644.9|32494.9|23
1624503740000|2021-06-24 03:02:20|32680.1|32530.1|32712.4|32562.4|32712.4|32562.4|32680.1|32530.1|26
1624503750000|2021-06-24 03:02:30|32712.3|32562.3|32692.2|32542.2|32713.4|32563.4|32682.4|32532.4|26
1624503760000|2021-06-24 03:02:40|32693.8|32543.8|32690.2|32540.2|32709.9|32559.9|32690.2|32540.2|27
1624503770000|2021-06-24 03:02:50|32691.8|32541.8|32683|32533|32697|32547|32683|32533|25
1624503780000|2021-06-24 03:03:00|32683.8|32533.8|32669.6|32519.6|32693|32543|32668.6|32518.6|28
1624503790000|2021-06-24 03:03:10|32670.5|32520.5|32690.1|32540.1|32690.9|32540.9|32670.5|32520.5|27
1624503800000|2021-06-24 03:03:20|32691.3|32541.3|32712.2|32562.2|32712.2|32562.2|32691.3|32541.3|28
1624503810000|2021-06-24 03:03:30|32712.1|32562.1|32714|32564|32714.4|32564.4|32709.3|32559.3|25
1624503820000|2021-06-24 03:03:40|32714.2|32564.2|32725.1|32575.1|32725.1|32575.1|32714.1|32564.1|24
1624503830000|2021-06-24 03:03:50|32725.2|32575.2|32731.7|32581.7|32733.5|32583.5|32724.7|32574.7|22
1624503840000|2021-06-24 03:04:00|32730.8|32580.8|32724.5|32574.5|32733.4|32583.4|32724.2|32574.2|22
1624503850000|2021-06-24 03:04:10|32724.4|32574.4|32713|32563|32724.6|32574.6|32705.9|32555.9|23
1624503860000|2021-06-24 03:04:20|32712.4|32562.4|32688.2|32538.2|32716.2|32566.2|32688.2|32538.2|26
1624503870000|2021-06-24 03:04:30|32689.7|32539.7|32676.8|32526.8|32689.7|32539.7|32674.7|32524.7|26
1624503880000|2021-06-24 03:04:40|32683.6|32533.6|32697.3|32547.3|32697.4|32547.4|32678.5|32528.5|26
1624503890000|2021-06-24 03:04:50|32694|32544|32697.2|32547.2|32697.2|32547.2|32687|32537|29
1624503900000|2021-06-24 03:05:00|32698.8|32548.8|32666.7|32516.7|32698.8|32548.8|32666.7|32516.7|24
1624503910000|2021-06-24 03:05:10|32669.5|32519.5|32657.8|32507.8|32670.6|32520.6|32656.3|32506.3|26
1624503920000|2021-06-24 03:05:20|32658.1|32508.1|32657.6|32507.6|32660|32510|32656.2|32506.2|22
1624503930000|2021-06-24 03:05:30|32656.3|32506.3|32669.8|32519.8|32671.5|32521.5|32654.1|32504.1|25
1624503940000|2021-06-24 03:05:40|32670.3|32520.3|32672|32522|32676|32526|32667.4|32517.4|26
1624503950000|2021-06-24 03:05:50|32671.7|32521.7|32671.2|32521.2|32676.9|32526.9|32669.2|32519.2|24
1624503960000|2021-06-24 03:06:00|32664.9|32514.9|32662.3|32512.3|32667.8|32517.8|32659.7|32509.7|28
1624503970000|2021-06-24 03:06:10|32661.1|32511.1|32661.8|32511.8|32664.6|32514.6|32659.1|32509.1|28
1624503980000|2021-06-24 03:06:20|32661.4|32511.4|32676.4|32526.4|32677.2|32527.2|32661|32511|27
1624503990000|2021-06-24 03:06:30|32679.9|32529.9|32690.9|32540.9|32694.1|32544.1|32679.8|32529.8|28
1624504000000|2021-06-24 03:06:40|32691.5|32541.5|32689.7|32539.7|32693.6|32543.6|32689.6|32539.6|22
1624504010000|2021-06-24 03:06:50|32688.7|32538.7|32687.6|32537.6|32690.8|32540.8|32680.6|32530.6|26
1624504020000|2021-06-24 03:07:00|32690.5|32540.5|32685.5|32535.5|32693.4|32543.4|32682.9|32532.9|26
1624504030000|2021-06-24 03:07:10|32683|32533|32686.5|32536.5|32688.6|32538.6|32681.5|32531.5|26
1624504040000|2021-06-24 03:07:20|32685.9|32535.9|32688.1|32538.1|32688.2|32538.2|32683.5|32533.5|24
1624504050000|2021-06-24 03:07:30|32686.5|32536.5|32690.6|32540.6|32694.8|32544.8|32686.5|32536.5|25
1624504060000|2021-06-24 03:07:40|32687.2|32537.2|32689|32539|32689.7|32539.7|32686.6|32536.6|25
1624504070000|2021-06-24 03:07:50|32686.8|32536.8|32667.3|32517.3|32686.8|32536.8|32664.8|32514.8|24
1624504080000|2021-06-24 03:08:00|32666.6|32516.6|32667.5|32517.5|32667.7|32517.7|32665.4|32515.4|20
1624504090000|2021-06-24 03:08:10|32667.3|32517.3|32665.9|32515.9|32671.3|32521.3|32663.7|32513.7|26
1624504100000|2021-06-24 03:08:20|32665.7|32515.7|32659.8|32509.8|32666.5|32516.5|32647.8|32497.8|25
1624504110000|2021-06-24 03:08:30|32659.9|32509.9|32654.5|32504.5|32659.9|32509.9|32653.8|32503.8|23
1624504120000|2021-06-24 03:08:40|32655.6|32505.6|32657.5|32507.5|32658.4|32508.4|32652.9|32502.9|21
1624504130000|2021-06-24 03:08:50|32657.3|32507.3|32654.8|32504.8|32657.4|32507.4|32654.1|32504.1|18
1624504140000|2021-06-24 03:09:00|32655.2|32505.2|32679.6|32529.6|32680|32530|32653|32503|22
1624504150000|2021-06-24 03:09:10|32679.1|32529.1|32673.1|32523.1|32679.1|32529.1|32670|32520|16
1624504160000|2021-06-24 03:09:20|32672.6|32522.6|32677.7|32527.7|32679|32529|32670.2|32520.2|15
1624504170000|2021-06-24 03:09:30|32677.5|32527.5|32677.9|32527.9|32678.7|32528.7|32677.5|32527.5|8
1624504180000|2021-06-24 03:09:40|32677.6|32527.6|32693.6|32543.6|32700.7|32550.7|32677.4|32527.4|23
1624504190000|2021-06-24 03:09:50|32693.2|32543.2|32709.9|32559.9|32713.9|32563.9|32692.2|32542.2|25
1624504200000|2021-06-24 03:10:00|32709.5|32559.5|32719.3|32569.3|32720.7|32570.7|32705.6|32555.6|26
1624504210000|2021-06-24 03:10:10|32719.2|32569.2|32692.5|32542.5|32719.2|32569.2|32692.5|32542.5|18
1624504220000|2021-06-24 03:10:20|32693.4|32543.4|32666.5|32516.5|32693.4|32543.4|32666.5|32516.5|26
1624504230000|2021-06-24 03:10:30|32666.8|32516.8|32669.7|32519.7|32674.7|32524.7|32666.6|32516.6|24
1624504240000|2021-06-24 03:10:40|32667.3|32517.3|32673.1|32523.1|32678.3|32528.3|32667|32517|25
1624504250000|2021-06-24 03:10:50|32671.3|32521.3|32674.4|32524.4|32678.5|32528.5|32670.4|32520.4|23
1624504260000|2021-06-24 03:11:00|32674.1|32524.1|32676.6|32526.6|32677|32527|32672.4|32522.4|28
1624504270000|2021-06-24 03:11:10|32676.8|32526.8|32689.7|32539.7|32689.7|32539.7|32674.4|32524.4|25
1624504280000|2021-06-24 03:11:20|32687.8|32537.8|32687.7|32537.7|32688.8|32538.8|32686.2|32536.2|25
1624504290000|2021-06-24 03:11:30|32688.4|32538.4|32673.9|32523.9|32688.6|32538.6|32671.2|32521.2|18
1624504300000|2021-06-24 03:11:40|32672.6|32522.6|32659.2|32509.2|32672.6|32522.6|32658.4|32508.4|18
1624504310000|2021-06-24 03:11:50|32659.3|32509.3|32661.6|32511.6|32666.8|32516.8|32659.3|32509.3|23
1624504320000|2021-06-24 03:12:00|32661.7|32511.7|32661.6|32511.6|32663.5|32513.5|32661|32511|26
1624504330000|2021-06-24 03:12:10|32661.2|32511.2|32659.5|32509.5|32665.1|32515.1|32659.2|32509.2|24
1624504340000|2021-06-24 03:12:20|32658.4|32508.4|32652.7|32502.7|32660.6|32510.6|32652.7|32502.7|20
1624504350000|2021-06-24 03:12:30|32649|32499|32652.5|32502.5|32653|32503|32648.6|32498.6|24
1624504360000|2021-06-24 03:12:40|32652.6|32502.6|32644.7|32494.7|32653.5|32503.5|32641.3|32491.3|22
1624504370000|2021-06-24 03:12:50|32644.6|32494.6|32643.8|32493.8|32645.6|32495.6|32641.5|32491.5|17
1624504380000|2021-06-24 03:13:00|32644.7|32494.7|32639.5|32489.5|32644.7|32494.7|32639.5|32489.5|22
1624504390000|2021-06-24 03:13:10|32640.6|32490.6|32656.4|32506.4|32656.4|32506.4|32640.2|32490.2|22
1624504400000|2021-06-24 03:13:20|32659.9|32509.9|32665|32515|32667|32517|32659.9|32509.9|22
1624504410000|2021-06-24 03:13:30|32666|32516|32677.1|32527.1|32678.2|32528.2|32664.2|32514.2|21
1624504420000|2021-06-24 03:13:40|32676.5|32526.5|32710.7|32560.7|32712.1|32562.1|32676.5|32526.5|25
1624504430000|2021-06-24 03:13:50|32711.3|32561.3|32725.6|32575.6|32725.6|32575.6|32700.5|32550.5|23
1624504440000|2021-06-24 03:14:00|32725.7|32575.7|32722|32572|32735.2|32585.2|32721.9|32571.9|25
1624504450000|2021-06-24 03:14:10|32722.1|32572.1|32701|32551|32722.4|32572.4|32701|32551|21
1624504460000|2021-06-24 03:14:20|32700.4|32550.4|32702.1|32552.1|32703.6|32553.6|32698.7|32548.7|20
1624504470000|2021-06-24 03:14:30|32702.3|32552.3|32722.2|32572.2|32722.2|32572.2|32700.9|32550.9|21
1624504480000|2021-06-24 03:14:40|32722|32572|32719.4|32569.4|32722.1|32572.1|32716.9|32566.9|27
1624504490000|2021-06-24 03:14:50|32718.7|32568.7|32721.7|32571.7|32726.2|32576.2|32715.4|32565.4|27
1624504500000|2021-06-24 03:15:00|32722|32572|32692.1|32542.1|32722|32572|32690.9|32540.9|29
1624504510000|2021-06-24 03:15:10|32689.7|32539.7|32687.8|32537.8|32691.6|32541.6|32681.6|32531.6|20
1624504520000|2021-06-24 03:15:20|32688|32538|32677.7|32527.7|32688.6|32538.6|32676.5|32526.5|27
1624504530000|2021-06-24 03:15:30|32678.1|32528.1|32675.9|32525.9|32678.3|32528.3|32675.9|32525.9|19
1624504540000|2021-06-24 03:15:40|32676|32526|32678.3|32528.3|32679.2|32529.2|32675.9|32525.9|15
1624504550000|2021-06-24 03:15:50|32678.5|32528.5|32696.8|32546.8|32698.6|32548.6|32678.5|32528.5|24
1624504560000|2021-06-24 03:16:00|32697.4|32547.4|32677.4|32527.4|32697.4|32547.4|32676.5|32526.5|24
1624504570000|2021-06-24 03:16:10|32677.3|32527.3|32676.1|32526.1|32677.3|32527.3|32675.1|32525.1|19
1624504580000|2021-06-24 03:16:20|32676.2|32526.2|32677.7|32527.7|32677.7|32527.7|32676|32526|19
1624504590000|2021-06-24 03:16:30|32677.3|32527.3|32689.7|32539.7|32689.7|32539.7|32676.4|32526.4|26
1624504600000|2021-06-24 03:16:40|32690.6|32540.6|32699|32549|32699.6|32549.6|32688.4|32538.4|21
1624504610000|2021-06-24 03:16:50|32698.8|32548.8|32696.3|32546.3|32704.9|32554.9|32695.8|32545.8|29
1624504620000|2021-06-24 03:17:00|32698.1|32548.1|32686.6|32536.6|32698.7|32548.7|32685.2|32535.2|22
1624504630000|2021-06-24 03:17:10|32686.1|32536.1|32683.8|32533.8|32688.8|32538.8|32683.8|32533.8|11
1624504640000|2021-06-24 03:17:20|32684.4|32534.4|32687|32537|32687.2|32537.2|32683.6|32533.6|16
1624504650000|2021-06-24 03:17:30|32686.8|32536.8|32687.9|32537.9|32687.9|32537.9|32684.2|32534.2|25
1624504660000|2021-06-24 03:17:40|32688|32538|32687.2|32537.2|32689.8|32539.8|32684.4|32534.4|24
1624504670000|2021-06-24 03:17:50|32682.9|32532.9|32680.5|32530.5|32692.3|32542.3|32680.5|32530.5|21
1624504680000|2021-06-24 03:18:00|32678.6|32528.6|32676|32526|32679.5|32529.5|32674.5|32524.5|19
1624504690000|2021-06-24 03:18:10|32675.9|32525.9|32675.6|32525.6|32675.9|32525.9|32673.1|32523.1|10
1624504700000|2021-06-24 03:18:20|32675.2|32525.2|32673.8|32523.8|32675.7|32525.7|32673.4|32523.4|18
1624504710000|2021-06-24 03:18:30|32674.1|32524.1|32669.2|32519.2|32674.7|32524.7|32669.2|32519.2|24
1624504720000|2021-06-24 03:18:40|32667.8|32517.8|32664.8|32514.8|32668.4|32518.4|32663.5|32513.5|22
1624504730000|2021-06-24 03:18:50|32665.2|32515.2|32674.7|32524.7|32674.8|32524.8|32664.5|32514.5|23
1624504740000|2021-06-24 03:19:00|32675.4|32525.4|32678.5|32528.5|32678.8|32528.8|32675.3|32525.3|25
1624504750000|2021-06-24 03:19:10|32678.4|32528.4|32691.7|32541.7|32692.1|32542.1|32677.2|32527.2|26
1624504760000|2021-06-24 03:19:20|32691|32541|32699.1|32549.1|32699.1|32549.1|32690.9|32540.9|16
1624504770000|2021-06-24 03:19:30|32699.8|32549.8|32692.5|32542.5|32699.8|32549.8|32690|32540|23
1624504780000|2021-06-24 03:19:40|32692.3|32542.3|32698.6|32548.6|32698.6|32548.6|32691.4|32541.4|19
1624504790000|2021-06-24 03:19:50|32702|32552|32711.3|32561.3|32712.9|32562.9|32702|32552|12
1624504800000|2021-06-24 03:20:00|32716.5|32566.5|32705.5|32555.5|32716.9|32566.9|32700.3|32550.3|22
1624504810000|2021-06-24 03:20:10|32708.2|32558.2|32698.4|32548.4|32717.2|32567.2|32698.4|32548.4|21
1624504820000|2021-06-24 03:20:20|32703.1|32553.1|32691.7|32541.7|32703.1|32553.1|32690.8|32540.8|27
1624504830000|2021-06-24 03:20:30|32691.8|32541.8|32685.5|32535.5|32693.1|32543.1|32683.7|32533.7|19
1624504840000|2021-06-24 03:20:40|32684.5|32534.5|32684.2|32534.2|32686.4|32536.4|32684.1|32534.1|13
1624504850000|2021-06-24 03:20:50|32684.4|32534.4|32670.2|32520.2|32684.4|32534.4|32667|32517|25
1624504860000|2021-06-24 03:21:00|32671|32521|32672.5|32522.5|32675.7|32525.7|32671|32521|18
1624504870000|2021-06-24 03:21:10|32672.4|32522.4|32668|32518|32674.5|32524.5|32661.9|32511.9|24
1624504880000|2021-06-24 03:21:20|32666.8|32516.8|32658.2|32508.2|32670|32520|32655.9|32505.9|22
1624504890000|2021-06-24 03:21:30|32659.4|32509.4|32675.5|32525.5|32675.8|32525.8|32659.4|32509.4|25
1624504900000|2021-06-24 03:21:40|32674.1|32524.1|32703.4|32553.4|32703.4|32553.4|32674.1|32524.1|27
1624504910000|2021-06-24 03:21:50|32703.7|32553.7|32709.5|32559.5|32711.1|32561.1|32700|32550|29
1624504920000|2021-06-24 03:22:00|32709.4|32559.4|32683.9|32533.9|32709.4|32559.4|32683.3|32533.3|27
1624504930000|2021-06-24 03:22:10|32684|32534|32701.8|32551.8|32704.4|32554.4|32683.9|32533.9|28
1624504940000|2021-06-24 03:22:20|32699.3|32549.3|32705.6|32555.6|32705.6|32555.6|32691.3|32541.3|23
1624504950000|2021-06-24 03:22:30|32705.2|32555.2|32701.7|32551.7|32705.4|32555.4|32697.7|32547.7|28
1624504960000|2021-06-24 03:22:40|32699.9|32549.9|32697.1|32547.1|32699.9|32549.9|32692.1|32542.1|26
1624504970000|2021-06-24 03:22:50|32695.8|32545.8|32679.6|32529.6|32701.1|32551.1|32679.6|32529.6|26
1624504980000|2021-06-24 03:23:00|32679|32529|32676.3|32526.3|32683.3|32533.3|32676.3|32526.3|20
1624504990000|2021-06-24 03:23:10|32678.4|32528.4|32669.5|32519.5|32678.4|32528.4|32666.1|32516.1|27
1624505000000|2021-06-24 03:23:20|32670.6|32520.6|32654.7|32504.7|32674.9|32524.9|32654.4|32504.4|27
1624505010000|2021-06-24 03:23:30|32655.4|32505.4|32658.8|32508.8|32663.7|32513.7|32655.4|32505.4|25
1624505020000|2021-06-24 03:23:40|32659.5|32509.5|32683.6|32533.6|32683.6|32533.6|32658.7|32508.7|25
1624505030000|2021-06-24 03:23:50|32685.1|32535.1|32694.4|32544.4|32698.6|32548.6|32685.1|32535.1|25
1624505040000|2021-06-24 03:24:00|32694.7|32544.7|32698.1|32548.1|32698.8|32548.8|32686.5|32536.5|24
1624505050000|2021-06-24 03:24:10|32698.9|32548.9|32699.9|32549.9|32707.3|32557.3|32694.5|32544.5|27
1624505060000|2021-06-24 03:24:20|32700.9|32550.9|32701.1|32551.1|32711.2|32561.2|32697.7|32547.7|24
1624505070000|2021-06-24 03:24:30|32705.8|32555.8|32722.6|32572.6|32724.1|32574.1|32705.8|32555.8|23
1624505080000|2021-06-24 03:24:40|32728.3|32578.3|32765.1|32615.1|32770.6|32620.6|32728.3|32578.3|27
1624505090000|2021-06-24 03:24:50|32765.4|32615.4|32748.5|32598.5|32765.4|32615.4|32744.5|32594.5|27
1624505100000|2021-06-24 03:25:00|32746.2|32596.2|32725.7|32575.7|32746.7|32596.7|32725.3|32575.3|28
1624505110000|2021-06-24 03:25:10|32725.3|32575.3|32718|32568|32725.5|32575.5|32717.2|32567.2|24
1624505120000|2021-06-24 03:25:20|32719.4|32569.4|32734.1|32584.1|32735.3|32585.3|32717.8|32567.8|26
1624505130000|2021-06-24 03:25:30|32733.6|32583.6|32735.5|32585.5|32735.5|32585.5|32727.5|32577.5|25
1624505140000|2021-06-24 03:25:40|32735.4|32585.4|32735.5|32585.5|32747.2|32597.2|32734.1|32584.1|25
1624505150000|2021-06-24 03:25:50|32736.3|32586.3|32733.2|32583.2|32738.9|32588.9|32732.8|32582.8|27
1624505160000|2021-06-24 03:26:00|32732.5|32582.5|32733.6|32583.6|32739.5|32589.5|32731.8|32581.8|25
1624505170000|2021-06-24 03:26:10|32732.6|32582.6|32718.1|32568.1|32732.6|32582.6|32717.5|32567.5|27
1624505180000|2021-06-24 03:26:20|32722.9|32572.9|32706.1|32556.1|32722.9|32572.9|32702.1|32552.1|23
1624505190000|2021-06-24 03:26:30|32703.2|32553.2|32708.4|32558.4|32710.3|32560.3|32702.2|32552.2|22
1624505200000|2021-06-24 03:26:40|32708.6|32558.6|32697.7|32547.7|32708.9|32558.9|32691.8|32541.8|26
1624505210000|2021-06-24 03:26:50|32695.8|32545.8|32696|32546|32700.4|32550.4|32687.4|32537.4|28
1624505220000|2021-06-24 03:27:00|32695.6|32545.6|32689.3|32539.3|32695.6|32545.6|32687.6|32537.6|25
1624505230000|2021-06-24 03:27:10|32688.8|32538.8|32716.8|32566.8|32721.7|32571.7|32688.8|32538.8|27
1624505240000|2021-06-24 03:27:20|32717.1|32567.1|32699.4|32549.4|32718.7|32568.7|32696.9|32546.9|28
1624505250000|2021-06-24 03:27:30|32701.5|32551.5|32712.5|32562.5|32717.7|32567.7|32700.9|32550.9|24
1624505260000|2021-06-24 03:27:40|32715.9|32565.9|32723.4|32573.4|32726|32576|32715.2|32565.2|20
1624505270000|2021-06-24 03:27:50|32722.9|32572.9|32729.7|32579.7|32740.2|32590.2|32722.9|32572.9|24
1624505280000|2021-06-24 03:28:00|32729.5|32579.5|32737|32587|32738.3|32588.3|32726|32576|22
1624505290000|2021-06-24 03:28:10|32736.8|32586.8|32745.3|32595.3|32750.6|32600.6|32735.5|32585.5|23
1624505300000|2021-06-24 03:28:20|32745.7|32595.7|32734.8|32584.8|32746.3|32596.3|32730.8|32580.8|24
1624505310000|2021-06-24 03:28:30|32740.8|32590.8|32737.4|32587.4|32741.9|32591.9|32737.4|32587.4|26
1624505320000|2021-06-24 03:28:40|32737.7|32587.7|32733.7|32583.7|32751.6|32601.6|32733.7|32583.7|27
1624505330000|2021-06-24 03:28:50|32734.1|32584.1|32736.1|32586.1|32740.4|32590.4|32732.5|32582.5|23
1624505340000|2021-06-24 03:29:00|32736.7|32586.7|32736.9|32586.9|32738.3|32588.3|32730.7|32580.7|24
1624505350000|2021-06-24 03:29:10|32738.1|32588.1|32742.6|32592.6|32742.7|32592.7|32736.7|32586.7|28
1624505360000|2021-06-24 03:29:20|32742|32592|32754.9|32604.9|32757|32607|32742|32592|27
1624505370000|2021-06-24 03:29:30|32758.9|32608.9|32768.9|32618.9|32768.9|32618.9|32756.7|32606.7|27
1624505380000|2021-06-24 03:29:40|32766.2|32616.2|32759.4|32609.4|32766.2|32616.2|32755|32605|26
1624505390000|2021-06-24 03:29:50|32763.1|32613.1|32757.2|32607.2|32763.1|32613.1|32752.3|32602.3|25
1624505400000|2021-06-24 03:30:00|32757.8|32607.8|32764.3|32614.3|32764.3|32614.3|32757.4|32607.4|26
1624505410000|2021-06-24 03:30:10|32763.9|32613.9|32779.4|32629.4|32784|32634|32761|32611|22
1624505420000|2021-06-24 03:30:20|32781.1|32631.1|32800.6|32650.6|32804.1|32654.1|32781.1|32631.1|25
1624505430000|2021-06-24 03:30:30|32856.8|32706.8|32876.6|32726.6|32889.2|32739.2|32841|32691|26
1624505440000|2021-06-24 03:30:40|32878.1|32728.1|32880.5|32730.5|32881.1|32731.1|32862.8|32712.8|28
1624505450000|2021-06-24 03:30:50|32881.8|32731.8|32861|32711|32886|32736|32857.2|32707.2|29
1624505460000|2021-06-24 03:31:00|32862.4|32712.4|32847.4|32697.4|32865.4|32715.4|32847.4|32697.4|24
1624505470000|2021-06-24 03:31:10|32846.7|32696.7|32843.9|32693.9|32849.9|32699.9|32829.4|32679.4|28
1624505480000|2021-06-24 03:31:20|32843.6|32693.6|32824.3|32674.3|32846.4|32696.4|32818.9|32668.9|28
1624505490000|2021-06-24 03:31:30|32824.7|32674.7|32836.2|32686.2|32837.9|32687.9|32820.5|32670.5|26
1624505500000|2021-06-24 03:31:40|32837.3|32687.3|32846.7|32696.7|32851.1|32701.1|32837.3|32687.3|24
1624505510000|2021-06-24 03:31:50|32846.8|32696.8|32852.2|32702.2|32853.2|32703.2|32839.1|32689.1|27
1624505520000|2021-06-24 03:32:00|32851.9|32701.9|32856.5|32706.5|32856.5|32706.5|32846.9|32696.9|29
1624505530000|2021-06-24 03:32:10|32857|32707|32846.4|32696.4|32861.3|32711.3|32846.4|32696.4|25
1624505540000|2021-06-24 03:32:20|32845.8|32695.8|32827.6|32677.6|32848|32698|32827.6|32677.6|28
1624505550000|2021-06-24 03:32:30|32828.5|32678.5|32829.6|32679.6|32838.1|32688.1|32828.1|32678.1|26
1624505560000|2021-06-24 03:32:40|32828.5|32678.5|32825.3|32675.3|32831.7|32681.7|32822.6|32672.6|26
1624505570000|2021-06-24 03:32:50|32821.8|32671.8|32838.7|32688.7|32842.1|32692.1|32821.5|32671.5|28
1624505580000|2021-06-24 03:33:00|32838.5|32688.5|32861.7|32711.7|32861.7|32711.7|32829.5|32679.5|27
1624505590000|2021-06-24 03:33:10|32868.7|32718.7|32881.6|32731.6|32881.6|32731.6|32864.4|32714.4|28
1624505600000|2021-06-24 03:33:20|32876.7|32726.7|32882.9|32732.9|32883.9|32733.9|32869.2|32719.2|26
1624505610000|2021-06-24 03:33:30|32882.3|32732.3|32878.1|32728.1|32888.7|32738.7|32875.6|32725.6|26
1624505620000|2021-06-24 03:33:40|32879.6|32729.6|32889.2|32739.2|32889.6|32739.6|32879.6|32729.6|21
1624505630000|2021-06-24 03:33:50|32889.3|32739.3|32887.9|32737.9|32891.4|32741.4|32886.9|32736.9|21
1624505640000|2021-06-24 03:34:00|32888.5|32738.5|32892.2|32742.2|32892.2|32742.2|32887.9|32737.9|18
1624505650000|2021-06-24 03:34:10|32891.9|32741.9|32880.2|32730.2|32891.9|32741.9|32880.2|32730.2|20
1624505660000|2021-06-24 03:34:20|32879.9|32729.9|32885.8|32735.8|32885.8|32735.8|32878.7|32728.7|19
1624505670000|2021-06-24 03:34:30|32888.1|32738.1|32907.6|32757.6|32909.5|32759.5|32888.1|32738.1|25
1624505680000|2021-06-24 03:34:40|32908|32758|32915|32765|32919.9|32769.9|32908|32758|27
1624505690000|2021-06-24 03:34:50|32914.9|32764.9|32908.2|32758.2|32917.4|32767.4|32901.7|32751.7|27
1624505700000|2021-06-24 03:35:00|32907|32757|32887.1|32737.1|32912.9|32762.9|32883.5|32733.5|26
1624505710000|2021-06-24 03:35:10|32884.9|32734.9|32870.4|32720.4|32889.4|32739.4|32870.4|32720.4|26
1624505720000|2021-06-24 03:35:20|32873.3|32723.3|32868.9|32718.9|32875|32725|32868.9|32718.9|27
1624505730000|2021-06-24 03:35:30|32869|32719|32859.2|32709.2|32869|32719|32856.1|32706.1|27
1624505740000|2021-06-24 03:35:40|32859.8|32709.8|32857.1|32707.1|32869.1|32719.1|32855.7|32705.7|25
1624505750000|2021-06-24 03:35:50|32864.6|32714.6|32871.8|32721.8|32878.7|32728.7|32864.6|32714.6|21
1624505760000|2021-06-24 03:36:00|32872|32722|32890.2|32740.2|32902.7|32752.7|32869.4|32719.4|24
1624505770000|2021-06-24 03:36:10|32892.2|32742.2|32882.7|32732.7|32895.7|32745.7|32878.5|32728.5|29
1624505780000|2021-06-24 03:36:20|32882.9|32732.9|32868.9|32718.9|32883.4|32733.4|32867.7|32717.7|25
1624505790000|2021-06-24 03:36:30|32869.1|32719.1|32858.2|32708.2|32871.3|32721.3|32858.2|32708.2|20
1624505800000|2021-06-24 03:36:40|32860.9|32710.9|32866.8|32716.8|32871.6|32721.6|32857.1|32707.1|26
1624505810000|2021-06-24 03:36:50|32865.3|32715.3|32862.1|32712.1|32871.4|32721.4|32861.4|32711.4|22
1624505820000|2021-06-24 03:37:00|32862.5|32712.5|32859.2|32709.2|32867.8|32717.8|32859.2|32709.2|22
1624505830000|2021-06-24 03:37:10|32860.7|32710.7|32854.3|32704.3|32860.9|32710.9|32848|32698|19
1624505840000|2021-06-24 03:37:20|32853.7|32703.7|32858.2|32708.2|32861.1|32711.1|32853.7|32703.7|26
1624505850000|2021-06-24 03:37:30|32858.1|32708.1|32855.2|32705.2|32859.1|32709.1|32855.2|32705.2|24
1624505860000|2021-06-24 03:37:40|32854.2|32704.2|32842.3|32692.3|32854.2|32704.2|32842.3|32692.3|23
1624505870000|2021-06-24 03:37:50|32842.7|32692.7|32846.1|32696.1|32846.1|32696.1|32840.2|32690.2|26
1624505880000|2021-06-24 03:38:00|32848.7|32698.7|32848.2|32698.2|32852.2|32702.2|32847.4|32697.4|29
1624505890000|2021-06-24 03:38:10|32850.7|32700.7|32849.7|32699.7|32851.5|32701.5|32847.1|32697.1|24
1624505900000|2021-06-24 03:38:20|32849.6|32699.6|32849.8|32699.8|32850.1|32700.1|32848.7|32698.7|16
1624505910000|2021-06-24 03:38:30|32849.6|32699.6|32840.1|32690.1|32850.5|32700.5|32838.3|32688.3|23
1624505920000|2021-06-24 03:38:40|32839.9|32689.9|32837.9|32687.9|32842.7|32692.7|32830.3|32680.3|22
1624505930000|2021-06-24 03:38:50|32836.6|32686.6|32819.4|32669.4|32839.6|32689.6|32816.4|32666.4|27
1624505940000|2021-06-24 03:39:00|32817.8|32667.8|32820.6|32670.6|32836.5|32686.5|32817.4|32667.4|27
1624505950000|2021-06-24 03:39:10|32821.3|32671.3|32829.9|32679.9|32831.6|32681.6|32817.4|32667.4|23
1624505960000|2021-06-24 03:39:20|32830.7|32680.7|32818.5|32668.5|32830.7|32680.7|32816.5|32666.5|22
1624505970000|2021-06-24 03:39:30|32818.4|32668.4|32809.7|32659.7|32818.4|32668.4|32806|32656|20
1624505980000|2021-06-24 03:39:40|32811|32661|32803.5|32653.5|32812.7|32662.7|32802.5|32652.5|24
1624505990000|2021-06-24 03:39:50|32802.6|32652.6|32809.4|32659.4|32810|32660|32802.6|32652.6|23
1624506000000|2021-06-24 03:40:00|32809.3|32659.3|32802.6|32652.6|32819.7|32669.7|32802.6|32652.6|25
1624506010000|2021-06-24 03:40:10|32802.2|32652.2|32804.5|32654.5|32806.3|32656.3|32798|32648|18
1624506020000|2021-06-24 03:40:20|32800.9|32650.9|32791.9|32641.9|32801.5|32651.5|32791.9|32641.9|25
1624506030000|2021-06-24 03:40:30|32793.3|32643.3|32786.1|32636.1|32794.8|32644.8|32783.3|32633.3|24
1624506040000|2021-06-24 03:40:40|32786|32636|32787.3|32637.3|32791.7|32641.7|32785.6|32635.6|20
1624506050000|2021-06-24 03:40:50|32787.2|32637.2|32775.1|32625.1|32787.5|32637.5|32772.6|32622.6|17
1624506060000|2021-06-24 03:41:00|32774.7|32624.7|32773.7|32623.7|32776.2|32626.2|32769.5|32619.5|21
1624506070000|2021-06-24 03:41:10|32774.3|32624.3|32770.9|32620.9|32774.4|32624.4|32764.2|32614.2|22
1624506080000|2021-06-24 03:41:20|32772.4|32622.4|32777.7|32627.7|32779.4|32629.4|32766.7|32616.7|25
1624506090000|2021-06-24 03:41:30|32777.2|32627.2|32779.3|32629.3|32779.5|32629.5|32776|32626|14
1624506100000|2021-06-24 03:41:40|32779|32629|32773.1|32623.1|32779|32629|32772.7|32622.7|22
1624506110000|2021-06-24 03:41:50|32774.1|32624.1|32755.9|32605.9|32774.1|32624.1|32749.5|32599.5|26
1624506120000|2021-06-24 03:42:00|32753.9|32603.9|32760|32610|32762|32612|32752.8|32602.8|29
1624506130000|2021-06-24 03:42:10|32759.9|32609.9|32732.8|32582.8|32759.9|32609.9|32732|32582|27
1624506140000|2021-06-24 03:42:20|32731.5|32581.5|32683.7|32533.7|32731.5|32581.5|32676.5|32526.5|28
1624506150000|2021-06-24 03:42:30|32684.1|32534.1|32672.5|32522.5|32692.7|32542.7|32672.5|32522.5|23
1624506160000|2021-06-24 03:42:40|32674.2|32524.2|32669.5|32519.5|32683.2|32533.2|32666|32516|26
1624506170000|2021-06-24 03:42:50|32668.6|32518.6|32673.3|32523.3|32675.4|32525.4|32666.1|32516.1|25
1624506180000|2021-06-24 03:43:00|32673.2|32523.2|32684.2|32534.2|32695.5|32545.5|32668.3|32518.3|29
1624506190000|2021-06-24 03:43:10|32686.8|32536.8|32667.3|32517.3|32686.8|32536.8|32666.3|32516.3|27
1624506200000|2021-06-24 03:43:20|32666.7|32516.7|32637.1|32487.1|32670.6|32520.6|32637.1|32487.1|26
1624506210000|2021-06-24 03:43:30|32631.5|32481.5|32638|32488|32638|32488|32623|32473|28
1624506220000|2021-06-24 03:43:40|32638.7|32488.7|32638.7|32488.7|32648.3|32498.3|32637.9|32487.9|29
1624506230000|2021-06-24 03:43:50|32637.2|32487.2|32628.6|32478.6|32642.7|32492.7|32619.7|32469.7|25
1624506240000|2021-06-24 03:44:00|32621.9|32471.9|32650.5|32500.5|32650.5|32500.5|32621.4|32471.4|29
1624506250000|2021-06-24 03:44:10|32650.9|32500.9|32611.5|32461.5|32650.9|32500.9|32611.5|32461.5|26
1624506260000|2021-06-24 03:44:20|32610.8|32460.8|32608.5|32458.5|32616.2|32466.2|32608.5|32458.5|25
1624506270000|2021-06-24 03:44:30|32607.8|32457.8|32617.4|32467.4|32617.6|32467.6|32601.6|32451.6|27
1624506280000|2021-06-24 03:44:40|32613.8|32463.8|32608.4|32458.4|32619.4|32469.4|32608.2|32458.2|28
1624506290000|2021-06-24 03:44:50|32610.6|32460.6|32624|32474|32626.7|32476.7|32610.3|32460.3|22
1624506300000|2021-06-24 03:45:00|32624.4|32474.4|32641.7|32491.7|32642.6|32492.6|32624.4|32474.4|27
1624506310000|2021-06-24 03:45:10|32641.6|32491.6|32646.8|32496.8|32646.8|32496.8|32641.2|32491.2|23
1624506320000|2021-06-24 03:45:20|32645|32495|32667|32517|32667|32517|32645|32495|26
1624506330000|2021-06-24 03:45:30|32665|32515|32674.2|32524.2|32682.2|32532.2|32660.7|32510.7|27
1624506340000|2021-06-24 03:45:40|32674.3|32524.3|32685|32535|32685.1|32535.1|32672.5|32522.5|27
1624506350000|2021-06-24 03:45:50|32685.1|32535.1|32690.1|32540.1|32692.4|32542.4|32684.4|32534.4|21
1624506360000|2021-06-24 03:46:00|32689.7|32539.7|32660.5|32510.5|32689.7|32539.7|32660.5|32510.5|16
1624506370000|2021-06-24 03:46:10|32658.6|32508.6|32634.8|32484.8|32665.3|32515.3|32634.8|32484.8|27
1624506380000|2021-06-24 03:46:20|32634.2|32484.2|32618.3|32468.3|32641.4|32491.4|32618.3|32468.3|28
1624506390000|2021-06-24 03:46:30|32607.9|32457.9|32593.3|32443.3|32621.7|32471.7|32589.9|32439.9|29
1624506400000|2021-06-24 03:46:40|32592.9|32442.9|32571|32421|32609.2|32459.2|32558.3|32408.3|27
1624506410000|2021-06-24 03:46:50|32573|32423|32559.4|32409.4|32576.8|32426.8|32559.4|32409.4|25
1624506420000|2021-06-24 03:47:00|32555.4|32405.4|32520.6|32370.6|32555.4|32405.4|32520.6|32370.6|25
1624506430000|2021-06-24 03:47:10|32527.9|32377.9|32500.2|32350.2|32527.9|32377.9|32500.2|32350.2|25
1624506440000|2021-06-24 03:47:20|32507.8|32357.8|32507.8|32357.8|32524.2|32374.2|32499.2|32349.2|28
1624506450000|2021-06-24 03:47:30|32506.4|32356.4|32520.5|32370.5|32526.3|32376.3|32504.5|32354.5|28
1624506460000|2021-06-24 03:47:40|32521.3|32371.3|32509.7|32359.7|32530.3|32380.3|32507|32357|26
1624506470000|2021-06-24 03:47:50|32510.1|32360.1|32505.9|32355.9|32511.2|32361.2|32502|32352|27
1624506480000|2021-06-24 03:48:00|32504.7|32354.7|32522.9|32372.9|32529.9|32379.9|32503.2|32353.2|27
1624506490000|2021-06-24 03:48:10|32526|32376|32557.4|32407.4|32558.7|32408.7|32522.2|32372.2|22
1624506500000|2021-06-24 03:48:20|32557.1|32407.1|32532.5|32382.5|32557.1|32407.1|32531|32381|22
1624506510000|2021-06-24 03:48:30|32530.9|32380.9|32521.8|32371.8|32533.6|32383.6|32520.7|32370.7|20
1624506520000|2021-06-24 03:48:40|32521.6|32371.6|32526.6|32376.6|32547|32397|32521.6|32371.6|22
1624506530000|2021-06-24 03:48:50|32529.2|32379.2|32527.8|32377.8|32534.1|32384.1|32522.9|32372.9|26
1624506540000|2021-06-24 03:49:00|32527.9|32377.9|32533.9|32383.9|32535.1|32385.1|32527.3|32377.3|24
1624506550000|2021-06-24 03:49:10|32533.3|32383.3|32521.8|32371.8|32533.3|32383.3|32521.8|32371.8|25
1624506560000|2021-06-24 03:49:20|32522|32372|32543.9|32393.9|32545|32395|32521.5|32371.5|25
1624506570000|2021-06-24 03:49:30|32543.7|32393.7|32549.3|32399.3|32554.1|32404.1|32539.9|32389.9|27
1624506580000|2021-06-24 03:49:40|32550.1|32400.1|32530.6|32380.6|32550.1|32400.1|32527.9|32377.9|26
1624506590000|2021-06-24 03:49:50|32529.6|32379.6|32531|32381|32532.4|32382.4|32528.5|32378.5|25
1624506600000|2021-06-24 03:50:00|32530.9|32380.9|32536.7|32386.7|32542.3|32392.3|32530.9|32380.9|24
1624506610000|2021-06-24 03:50:10|32536.4|32386.4|32540.6|32390.6|32540.6|32390.6|32534.8|32384.8|20
1624506620000|2021-06-24 03:50:20|32541.3|32391.3|32557.8|32407.8|32557.8|32407.8|32541.3|32391.3|25
1624506630000|2021-06-24 03:50:30|32558|32408|32565.1|32415.1|32565.1|32415.1|32558|32408|21
1624506640000|2021-06-24 03:50:40|32566.6|32416.6|32569.9|32419.9|32573.7|32423.7|32560.9|32410.9|28
1624506650000|2021-06-24 03:50:50|32569.3|32419.3|32577.4|32427.4|32577.4|32427.4|32569.3|32419.3|24
1624506660000|2021-06-24 03:51:00|32577.7|32427.7|32581.1|32431.1|32581.1|32431.1|32576.8|32426.8|21
1624506670000|2021-06-24 03:51:10|32581|32431|32584.7|32434.7|32584.7|32434.7|32581|32431|23
1624506680000|2021-06-24 03:51:20|32582.8|32432.8|32586.8|32436.8|32586.8|32436.8|32582.8|32432.8|13
1624506690000|2021-06-24 03:51:30|32586.7|32436.7|32605.9|32455.9|32605.9|32455.9|32586.7|32436.7|24
1624506700000|2021-06-24 03:51:40|32608.6|32458.6|32618.2|32468.2|32618.2|32468.2|32608.6|32458.6|27
1624506710000|2021-06-24 03:51:50|32618.5|32468.5|32627.3|32477.3|32628.6|32478.6|32618.5|32468.5|28
1624506720000|2021-06-24 03:52:00|32627.5|32477.5|32616.2|32466.2|32645.4|32495.4|32616.2|32466.2|27
1624506730000|2021-06-24 03:52:10|32615.8|32465.8|32582.3|32432.3|32617.8|32467.8|32582.1|32432.1|25
1624506740000|2021-06-24 03:52:20|32585.1|32435.1|32593.7|32443.7|32593.7|32443.7|32576.9|32426.9|29
1624506750000|2021-06-24 03:52:30|32594.6|32444.6|32625.2|32475.2|32632.3|32482.3|32590.8|32440.8|27
1624506760000|2021-06-24 03:52:40|32626.5|32476.5|32636.5|32486.5|32642.5|32492.5|32626.5|32476.5|22
1624506770000|2021-06-24 03:52:50|32636.7|32486.7|32612.8|32462.8|32636.7|32486.7|32601.7|32451.7|25
1624506780000|2021-06-24 03:53:00|32612.2|32462.2|32634.9|32484.9|32634.9|32484.9|32610.5|32460.5|27
1624506790000|2021-06-24 03:53:10|32635.9|32485.9|32637.9|32487.9|32639.4|32489.4|32635.9|32485.9|23
1624506800000|2021-06-24 03:53:20|32637.3|32487.3|32636.5|32486.5|32638.3|32488.3|32624.8|32474.8|28
1624506810000|2021-06-24 03:53:30|32636.8|32486.8|32625.7|32475.7|32636.8|32486.8|32615.2|32465.2|27
1624506820000|2021-06-24 03:53:40|32624.6|32474.6|32601.3|32451.3|32624.6|32474.6|32598.2|32448.2|25
1624506830000|2021-06-24 03:53:50|32596.6|32446.6|32590.4|32440.4|32599.1|32449.1|32590.4|32440.4|17
1624506840000|2021-06-24 03:54:00|32591.4|32441.4|32602.3|32452.3|32603.1|32453.1|32591.3|32441.3|18
1624506850000|2021-06-24 03:54:10|32602.2|32452.2|32588|32438|32602.2|32452.2|32586.4|32436.4|28
1624506860000|2021-06-24 03:54:20|32588.3|32438.3|32577.7|32427.7|32590.4|32440.4|32576.6|32426.6|28
1624506870000|2021-06-24 03:54:30|32578.6|32428.6|32600.2|32450.2|32600.2|32450.2|32578|32428|28
1624506880000|2021-06-24 03:54:40|32600.1|32450.1|32616.3|32466.3|32618.6|32468.6|32597.4|32447.4|27
1624506890000|2021-06-24 03:54:50|32616.2|32466.2|32616.6|32466.6|32618|32468|32603.2|32453.2|25
1624506900000|2021-06-24 03:55:00|32615.7|32465.7|32630.6|32480.6|32630.6|32480.6|32615.2|32465.2|13
1624506910000|2021-06-24 03:55:10|32630|32480|32629.6|32479.6|32630.1|32480.1|32626.5|32476.5|20
1624506920000|2021-06-24 03:55:20|32629.3|32479.3|32632.7|32482.7|32632.7|32482.7|32628.3|32478.3|18
1624506930000|2021-06-24 03:55:30|32633.3|32483.3|32643.4|32493.4|32653.8|32503.8|32633.3|32483.3|21
1624506940000|2021-06-24 03:55:40|32644.2|32494.2|32663|32513|32663|32513|32638.8|32488.8|24
1624506950000|2021-06-24 03:55:50|32663.7|32513.7|32665.3|32515.3|32670.5|32520.5|32649.9|32499.9|27
1624506960000|2021-06-24 03:56:00|32665.6|32515.6|32673.9|32523.9|32674.4|32524.4|32665.2|32515.2|28
1624506970000|2021-06-24 03:56:10|32675.1|32525.1|32651.6|32501.6|32676.2|32526.2|32648.4|32498.4|27
1624506980000|2021-06-24 03:56:20|32654.5|32504.5|32659.5|32509.5|32662.6|32512.6|32652.2|32502.2|27
1624506990000|2021-06-24 03:56:30|32659.4|32509.4|32670.3|32520.3|32671.2|32521.2|32656.6|32506.6|23
1624507000000|2021-06-24 03:56:40|32671.4|32521.4|32675.3|32525.3|32677.5|32527.5|32668.7|32518.7|23
1624507010000|2021-06-24 03:56:50|32676.7|32526.7|32677.9|32527.9|32678.6|32528.6|32675.7|32525.7|14
1624507020000|2021-06-24 03:57:00|32677|32527|32674.2|32524.2|32680.3|32530.3|32674.2|32524.2|15
1624507030000|2021-06-24 03:57:10|32673.1|32523.1|32666.7|32516.7|32673.1|32523.1|32665.5|32515.5|24
1624507040000|2021-06-24 03:57:20|32667.6|32517.6|32670.9|32520.9|32670.9|32520.9|32661.8|32511.8|23
1624507050000|2021-06-24 03:57:30|32672.3|32522.3|32675.2|32525.2|32676.1|32526.1|32672|32522|19
1624507060000|2021-06-24 03:57:40|32675.3|32525.3|32678.2|32528.2|32679.4|32529.4|32674.9|32524.9|21
1624507070000|2021-06-24 03:57:50|32678.8|32528.8|32675.1|32525.1|32679.4|32529.4|32675.1|32525.1|22
1624507080000|2021-06-24 03:58:00|32674.5|32524.5|32663.2|32513.2|32675.9|32525.9|32663.2|32513.2|26
1624507090000|2021-06-24 03:58:10|32663|32513|32659.6|32509.6|32664|32514|32658|32508|26
1624507100000|2021-06-24 03:58:20|32659.5|32509.5|32672.1|32522.1|32672.8|32522.8|32659.5|32509.5|20
1624507110000|2021-06-24 03:58:30|32672.4|32522.4|32688.5|32538.5|32688.5|32538.5|32672.4|32522.4|19
1624507120000|2021-06-24 03:58:40|32692|32542|32726|32576|32726|32576|32692|32542|25
1624507130000|2021-06-24 03:58:50|32726.1|32576.1|32714.3|32564.3|32727.2|32577.2|32705.1|32555.1|25
1624507140000|2021-06-24 03:59:00|32711.9|32561.9|32733.5|32583.5|32735|32585|32708.2|32558.2|26
1624507150000|2021-06-24 03:59:10|32735.5|32585.5|32711.5|32561.5|32736.2|32586.2|32710.9|32560.9|28
1624507160000|2021-06-24 03:59:20|32712|32562|32707.5|32557.5|32712.7|32562.7|32706.3|32556.3|22
1624507170000|2021-06-24 03:59:30|32707.2|32557.2|32695.9|32545.9|32709.9|32559.9|32695.9|32545.9|28
1624507180000|2021-06-24 03:59:40|32697.8|32547.8|32698.1|32548.1|32700.1|32550.1|32689.6|32539.6|26
1624507190000|2021-06-24 03:59:50|32699.4|32549.4|32683.6|32533.6|32699.4|32549.4|32683.6|32533.6|27
1624507200000|2021-06-24 04:00:00|32683.3|32533.3|32676.5|32526.5|32683.3|32533.3|32668.1|32518.1|22
1624507210000|2021-06-24 04:00:10|32669.3|32519.3|32674.3|32524.3|32674.3|32524.3|32667.7|32517.7|24
1624507220000|2021-06-24 04:00:20|32675.7|32525.7|32717.4|32567.4|32717.4|32567.4|32675.7|32525.7|24
1624507230000|2021-06-24 04:00:30|32717.1|32567.1|32709.5|32559.5|32727.8|32577.8|32709.5|32559.5|24
1624507240000|2021-06-24 04:00:40|32711.9|32561.9|32733.1|32583.1|32733.1|32583.1|32711.4|32561.4|28
1624507250000|2021-06-24 04:00:50|32732.9|32582.9|32713.5|32563.5|32732.9|32582.9|32711.4|32561.4|26
1624507260000|2021-06-24 04:01:00|32713.9|32563.9|32692.1|32542.1|32713.9|32563.9|32689.4|32539.4|29
1624507270000|2021-06-24 04:01:10|32692|32542|32668.9|32518.9|32692.4|32542.4|32668|32518|26
1624507280000|2021-06-24 04:01:20|32670.4|32520.4|32672.7|32522.7|32675.3|32525.3|32670.1|32520.1|24
1624507290000|2021-06-24 04:01:30|32671.9|32521.9|32643|32493|32671.9|32521.9|32643|32493|28
1624507300000|2021-06-24 04:01:40|32643.3|32493.3|32656.8|32506.8|32661.6|32511.6|32638.8|32488.8|29
1624507310000|2021-06-24 04:01:50|32657.3|32507.3|32663.9|32513.9|32666.3|32516.3|32653.5|32503.5|26
1624507320000|2021-06-24 04:02:00|32666.3|32516.3|32699.9|32549.9|32699.9|32549.9|32666.3|32516.3|27
1624507330000|2021-06-24 04:02:10|32703.2|32553.2|32717.9|32567.9|32717.9|32567.9|32697|32547|26
1624507340000|2021-06-24 04:02:20|32718|32568|32719.8|32569.8|32720.5|32570.5|32715.8|32565.8|21
1624507350000|2021-06-24 04:02:30|32719.3|32569.3|32741.5|32591.5|32741.5|32591.5|32718.5|32568.5|20
1624507360000|2021-06-24 04:02:40|32743|32593|32738.9|32588.9|32743|32593|32727.3|32577.3|25
1624507370000|2021-06-24 04:02:50|32739.7|32589.7|32756.1|32606.1|32756.6|32606.6|32738.6|32588.6|21
1624507380000|2021-06-24 04:03:00|32769.8|32619.8|32762.3|32612.3|32771.8|32621.8|32762.3|32612.3|26
1624507390000|2021-06-24 04:03:10|32762.9|32612.9|32745.9|32595.9|32764.2|32614.2|32744.5|32594.5|26
1624507400000|2021-06-24 04:03:20|32747|32597|32755.2|32605.2|32755.2|32605.2|32737.9|32587.9|24
1624507410000|2021-06-24 04:03:30|32757|32607|32780|32630|32780|32630|32752.5|32602.5|22
1624507420000|2021-06-24 04:03:40|32783.7|32633.7|32784.8|32634.8|32796.1|32646.1|32779.1|32629.1|27
1624507430000|2021-06-24 04:03:50|32782.1|32632.1|32777.8|32627.8|32782.6|32632.6|32777.2|32627.2|25
1624507440000|2021-06-24 04:04:00|32778.2|32628.2|32796.3|32646.3|32796.3|32646.3|32776.6|32626.6|25
1624507450000|2021-06-24 04:04:10|32791.5|32641.5|32798.8|32648.8|32798.8|32648.8|32782.2|32632.2|27
1624507460000|2021-06-24 04:04:20|32796.3|32646.3|32778.3|32628.3|32799.6|32649.6|32778.3|32628.3|28
1624507470000|2021-06-24 04:04:30|32777.7|32627.7|32783.2|32633.2|32784.2|32634.2|32771.9|32621.9|27
1624507480000|2021-06-24 04:04:40|32786.3|32636.3|32793.1|32643.1|32801.8|32651.8|32786.3|32636.3|28
1624507490000|2021-06-24 04:04:50|32790.4|32640.4|32802.8|32652.8|32804.9|32654.9|32790.4|32640.4|28
1624507500000|2021-06-24 04:05:00|32803.5|32653.5|32795.3|32645.3|32803.5|32653.5|32794.9|32644.9|27
1624507510000|2021-06-24 04:05:10|32790.4|32640.4|32788.4|32638.4|32794.8|32644.8|32783.2|32633.2|29
1624507520000|2021-06-24 04:05:20|32791.6|32641.6|32799|32649|32801.3|32651.3|32785.4|32635.4|26
1624507530000|2021-06-24 04:05:30|32798.5|32648.5|32796|32646|32798.7|32648.7|32794.4|32644.4|25
1624507540000|2021-06-24 04:05:40|32794.5|32644.5|32779|32629|32795.8|32645.8|32777.1|32627.1|27
1624507550000|2021-06-24 04:05:50|32778.6|32628.6|32779.1|32629.1|32793.6|32643.6|32778.1|32628.1|27
1624507560000|2021-06-24 04:06:00|32778.8|32628.8|32788.5|32638.5|32791.1|32641.1|32776.7|32626.7|27
1624507570000|2021-06-24 04:06:10|32790.8|32640.8|32797.3|32647.3|32800.7|32650.7|32787.2|32637.2|26
1624507580000|2021-06-24 04:06:20|32797.4|32647.4|32784.3|32634.3|32797.7|32647.7|32782.6|32632.6|25
1624507590000|2021-06-24 04:06:30|32786.6|32636.6|32793|32643|32798|32648|32786.3|32636.3|27
1624507600000|2021-06-24 04:06:40|32794.2|32644.2|32788.8|32638.8|32796.5|32646.5|32785.1|32635.1|26
1624507610000|2021-06-24 04:06:50|32787.5|32637.5|32760.5|32610.5|32787.5|32637.5|32760.5|32610.5|27
1624507620000|2021-06-24 04:07:00|32758.2|32608.2|32768.9|32618.9|32768.9|32618.9|32756|32606|29
1624507630000|2021-06-24 04:07:10|32768.1|32618.1|32754.4|32604.4|32768.8|32618.8|32749.1|32599.1|27
1624507640000|2021-06-24 04:07:20|32759.6|32609.6|32755.5|32605.5|32759.6|32609.6|32752.3|32602.3|22
1624507650000|2021-06-24 04:07:30|32755.7|32605.7|32763.5|32613.5|32771|32621|32755.7|32605.7|24
1624507660000|2021-06-24 04:07:40|32764.8|32614.8|32771.3|32621.3|32774.9|32624.9|32762.9|32612.9|22
1624507670000|2021-06-24 04:07:50|32771.4|32621.4|32787.6|32637.6|32793.3|32643.3|32771.4|32621.4|24
1624507680000|2021-06-24 04:08:00|32787.3|32637.3|32801.8|32651.8|32804.3|32654.3|32786.6|32636.6|23
1624507690000|2021-06-24 04:08:10|32803.3|32653.3|32824.4|32674.4|32837.2|32687.2|32798.5|32648.5|27
1624507700000|2021-06-24 04:08:20|32825.3|32675.3|32846.7|32696.7|32847.8|32697.8|32825.1|32675.1|28
1624507710000|2021-06-24 04:08:30|32845.1|32695.1|32826.3|32676.3|32852.6|32702.6|32824|32674|28
1624507720000|2021-06-24 04:08:40|32824.3|32674.3|32828.5|32678.5|32831.7|32681.7|32824.3|32674.3|21
1624507730000|2021-06-24 04:08:50|32828.7|32678.7|32822.8|32672.8|32834.1|32684.1|32820|32670|27
1624507740000|2021-06-24 04:09:00|32820.9|32670.9|32805.5|32655.5|32821.3|32671.3|32805.5|32655.5|25
1624507750000|2021-06-24 04:09:10|32806.1|32656.1|32804.4|32654.4|32812.2|32662.2|32804.4|32654.4|26
1624507760000|2021-06-24 04:09:20|32805.3|32655.3|32803.9|32653.9|32806.6|32656.6|32795.6|32645.6|24
1624507770000|2021-06-24 04:09:30|32803.7|32653.7|32806.3|32656.3|32806.3|32656.3|32799.2|32649.2|27
1624507780000|2021-06-24 04:09:40|32805.2|32655.2|32813.8|32663.8|32813.8|32663.8|32805.2|32655.2|28
1624507790000|2021-06-24 04:09:50|32813.7|32663.7|32811.2|32661.2|32824.1|32674.1|32809.3|32659.3|25
1624507800000|2021-06-24 04:10:00|32804.7|32654.7|32794.5|32644.5|32808|32658|32782.5|32632.5|25
1624507810000|2021-06-24 04:10:10|32791.8|32641.8|32771.2|32621.2|32798.5|32648.5|32767.6|32617.6|27
1624507820000|2021-06-24 04:10:20|32771.6|32621.6|32768.5|32618.5|32776.7|32626.7|32768.5|32618.5|27
1624507830000|2021-06-24 04:10:30|32767.6|32617.6|32761.7|32611.7|32770.3|32620.3|32761.7|32611.7|23
1624507840000|2021-06-24 04:10:40|32759.9|32609.9|32756.4|32606.4|32765.6|32615.6|32754|32604|23
1624507850000|2021-06-24 04:10:50|32756.5|32606.5|32758.9|32608.9|32768.8|32618.8|32753.4|32603.4|27
1624507860000|2021-06-24 04:11:00|32761.2|32611.2|32752.9|32602.9|32770.2|32620.2|32752|32602|27
1624507870000|2021-06-24 04:11:10|32752.6|32602.6|32739.4|32589.4|32752.7|32602.7|32739.4|32589.4|17
1624507880000|2021-06-24 04:11:20|32738.4|32588.4|32730.3|32580.3|32743.7|32593.7|32726.5|32576.5|27
1624507890000|2021-06-24 04:11:30|32729.1|32579.1|32720.5|32570.5|32730|32580|32719.4|32569.4|26
1624507900000|2021-06-24 04:11:40|32721.2|32571.2|32728.1|32578.1|32728.1|32578.1|32717.1|32567.1|21
1624507910000|2021-06-24 04:11:50|32728.2|32578.2|32735.4|32585.4|32736.9|32586.9|32726.1|32576.1|25
1624507920000|2021-06-24 04:12:00|32737.5|32587.5|32723|32573|32745.5|32595.5|32723|32573|27
1624507930000|2021-06-24 04:12:10|32723.3|32573.3|32724.5|32574.5|32727.5|32577.5|32722.9|32572.9|23
1624507940000|2021-06-24 04:12:20|32721.4|32571.4|32698.6|32548.6|32722.3|32572.3|32698.6|32548.6|25
1624507950000|2021-06-24 04:12:30|32698.1|32548.1|32699|32549|32699.5|32549.5|32694.1|32544.1|22
1624507960000|2021-06-24 04:12:40|32702.6|32552.6|32693.8|32543.8|32708.1|32558.1|32693.8|32543.8|25
1624507970000|2021-06-24 04:12:50|32693.4|32543.4|32689|32539|32695.8|32545.8|32687.3|32537.3|28
1624507980000|2021-06-24 04:13:00|32688.3|32538.3|32682.4|32532.4|32688.3|32538.3|32681.8|32531.8|25
1624507990000|2021-06-24 04:13:10|32680.3|32530.3|32660.3|32510.3|32680.3|32530.3|32658.3|32508.3|22
1624508000000|2021-06-24 04:13:20|32655.3|32505.3|32662.2|32512.2|32674.3|32524.3|32641|32491|27
1624508010000|2021-06-24 04:13:30|32660.8|32510.8|32641.9|32491.9|32661.6|32511.6|32633|32483|26
1624508020000|2021-06-24 04:13:40|32643.3|32493.3|32635.9|32485.9|32651|32501|32635.9|32485.9|27
1624508030000|2021-06-24 04:13:50|32633|32483|32634.6|32484.6|32642.7|32492.7|32632.8|32482.8|28
1624508040000|2021-06-24 04:14:00|32634|32484|32628.7|32478.7|32634|32484|32627|32477|28
1624508050000|2021-06-24 04:14:10|32628.4|32478.4|32631.7|32481.7|32634.5|32484.5|32624.3|32474.3|26
1624508060000|2021-06-24 04:14:20|32630.9|32480.9|32635.9|32485.9|32637.2|32487.2|32627.7|32477.7|25
1624508070000|2021-06-24 04:14:30|32635.8|32485.8|32637.4|32487.4|32639.1|32489.1|32635.8|32485.8|10
1624508080000|2021-06-24 04:14:40|32636.4|32486.4|32644.1|32494.1|32648.1|32498.1|32636.2|32486.2|25
1624508090000|2021-06-24 04:14:50|32649.1|32499.1|32668.5|32518.5|32668.5|32518.5|32649.1|32499.1|27
1624508100000|2021-06-24 04:15:00|32668.7|32518.7|32685.6|32535.6|32698.7|32548.7|32668.7|32518.7|22
1624508110000|2021-06-24 04:15:10|32682.3|32532.3|32714.4|32564.4|32714.9|32564.9|32682.3|32532.3|25
1624508120000|2021-06-24 04:15:20|32714.1|32564.1|32717.6|32567.6|32717.6|32567.6|32712.3|32562.3|14
1624508130000|2021-06-24 04:15:30|32718.3|32568.3|32681.1|32531.1|32718.3|32568.3|32680.7|32530.7|25
1624508140000|2021-06-24 04:15:40|32676.9|32526.9|32670.8|32520.8|32677.9|32527.9|32662.8|32512.8|27
1624508150000|2021-06-24 04:15:50|32671.4|32521.4|32660|32510|32672|32522|32658.5|32508.5|28
1624508160000|2021-06-24 04:16:00|32660.1|32510.1|32652.1|32502.1|32661|32511|32652.1|32502.1|25
1624508170000|2021-06-24 04:16:10|32652.8|32502.8|32640.2|32490.2|32653.7|32503.7|32640.2|32490.2|24
1624508180000|2021-06-24 04:16:20|32640.5|32490.5|32640.9|32490.9|32650.2|32500.2|32640.5|32490.5|22
1624508190000|2021-06-24 04:16:30|32641.2|32491.2|32641.3|32491.3|32642|32492|32632.3|32482.3|26
1624508200000|2021-06-24 04:16:40|32639.6|32489.6|32633.7|32483.7|32640.6|32490.6|32629.6|32479.6|27
1624508210000|2021-06-24 04:16:50|32633.9|32483.9|32627.1|32477.1|32635.7|32485.7|32627.1|32477.1|22
1624508220000|2021-06-24 04:17:00|32625.7|32475.7|32625.3|32475.3|32635.2|32485.2|32623.9|32473.9|28
1624508230000|2021-06-24 04:17:10|32620.7|32470.7|32598.6|32448.6|32620.7|32470.7|32597.1|32447.1|29
1624508240000|2021-06-24 04:17:20|32599.2|32449.2|32592.7|32442.7|32600.2|32450.2|32591.7|32441.7|26
1624508250000|2021-06-24 04:17:30|32595|32445|32599.2|32449.2|32605.8|32455.8|32594.3|32444.3|26
1624508260000|2021-06-24 04:17:40|32597.3|32447.3|32591.9|32441.9|32598.3|32448.3|32590.8|32440.8|23
1624508270000|2021-06-24 04:17:50|32594.5|32444.5|32580.4|32430.4|32594.5|32444.5|32580.2|32430.2|24
1624508280000|2021-06-24 04:18:00|32588.6|32438.6|32600|32450|32601.9|32451.9|32588.6|32438.6|25
1624508290000|2021-06-24 04:18:10|32599.5|32449.5|32590.8|32440.8|32603.4|32453.4|32588.7|32438.7|25
1624508300000|2021-06-24 04:18:20|32592.9|32442.9|32599.2|32449.2|32599.3|32449.3|32587.4|32437.4|27
1624508310000|2021-06-24 04:18:30|32600.3|32450.3|32592.1|32442.1|32602.3|32452.3|32590.6|32440.6|25
1624508320000|2021-06-24 04:18:40|32591.3|32441.3|32591.7|32441.7|32592.3|32442.3|32587.7|32437.7|23
1624508330000|2021-06-24 04:18:50|32592.2|32442.2|32585.7|32435.7|32596.4|32446.4|32585.7|32435.7|24
1624508340000|2021-06-24 04:19:00|32585.8|32435.8|32591.1|32441.1|32591.5|32441.5|32585.4|32435.4|26
1624508350000|2021-06-24 04:19:10|32591.8|32441.8|32588|32438|32597.5|32447.5|32585.2|32435.2|25
1624508360000|2021-06-24 04:19:20|32585.1|32435.1|32602.7|32452.7|32603.1|32453.1|32580.7|32430.7|27
1624508370000|2021-06-24 04:19:30|32602.8|32452.8|32616.7|32466.7|32617.9|32467.9|32599.5|32449.5|28
1624508380000|2021-06-24 04:19:40|32616.5|32466.5|32605.1|32455.1|32622.4|32472.4|32604.6|32454.6|26
1624508390000|2021-06-24 04:19:50|32601.6|32451.6|32607.9|32457.9|32607.9|32457.9|32600.4|32450.4|24
1624508400000|2021-06-24 04:20:00|32608|32458|32640.9|32490.9|32640.9|32490.9|32608|32458|24
1624508410000|2021-06-24 04:20:10|32640.1|32490.1|32618.1|32468.1|32641|32491|32618.1|32468.1|27
1624508420000|2021-06-24 04:20:20|32618.5|32468.5|32625.4|32475.4|32629.5|32479.5|32618.5|32468.5|26
1624508430000|2021-06-24 04:20:30|32621.9|32471.9|32617.4|32467.4|32622.9|32472.9|32614.5|32464.5|20
1624508440000|2021-06-24 04:20:40|32615.5|32465.5|32594.8|32444.8|32616.3|32466.3|32593.4|32443.4|24
1624508450000|2021-06-24 04:20:50|32594.3|32444.3|32589.9|32439.9|32594.3|32444.3|32586.5|32436.5|20
1624508460000|2021-06-24 04:21:00|32591.4|32441.4|32572.8|32422.8|32591.8|32441.8|32572.8|32422.8|27
1624508470000|2021-06-24 04:21:10|32571.9|32421.9|32585.4|32435.4|32586.8|32436.8|32570.2|32420.2|28
1624508480000|2021-06-24 04:21:20|32586|32436|32565.3|32415.3|32586.7|32436.7|32564.2|32414.2|24
1624508490000|2021-06-24 04:21:30|32566.4|32416.4|32566|32416|32570.2|32420.2|32562.1|32412.1|28
1624508500000|2021-06-24 04:21:40|32565.6|32415.6|32562.3|32412.3|32569.9|32419.9|32560|32410|26
1624508510000|2021-06-24 04:21:50|32562.6|32412.6|32561.3|32411.3|32564.8|32414.8|32561.3|32411.3|18
1624508520000|2021-06-24 04:22:00|32555.6|32405.6|32583.3|32433.3|32583.3|32433.3|32555.6|32405.6|25
1624508530000|2021-06-24 04:22:10|32583.4|32433.4|32592.1|32442.1|32602.9|32452.9|32583.4|32433.4|21
1624508540000|2021-06-24 04:22:20|32590.7|32440.7|32576.8|32426.8|32590.7|32440.7|32574|32424|22
1624508550000|2021-06-24 04:22:30|32576.7|32426.7|32578.8|32428.8|32584.2|32434.2|32575.6|32425.6|22
1624508560000|2021-06-24 04:22:40|32579.6|32429.6|32569.8|32419.8|32584.5|32434.5|32566.8|32416.8|25
1624508570000|2021-06-24 04:22:50|32570.7|32420.7|32568.2|32418.2|32571.2|32421.2|32564.2|32414.2|27
1624508580000|2021-06-24 04:23:00|32568.4|32418.4|32575.9|32425.9|32577|32427|32567.5|32417.5|23
1624508590000|2021-06-24 04:23:10|32571.7|32421.7|32560.9|32410.9|32571.7|32421.7|32557.1|32407.1|26
1624508600000|2021-06-24 04:23:20|32553.2|32403.2|32561.1|32411.1|32561.1|32411.1|32548.6|32398.6|27
1624508610000|2021-06-24 04:23:30|32559.2|32409.2|32561.3|32411.3|32562|32412|32559.2|32409.2|24
1624508620000|2021-06-24 04:23:40|32562.7|32412.7|32575.5|32425.5|32577|32427|32561.3|32411.3|27
1624508630000|2021-06-24 04:23:50|32574.7|32424.7|32566.3|32416.3|32576.3|32426.3|32560.5|32410.5|26
1624508640000|2021-06-24 04:24:00|32563.6|32413.6|32597|32447|32597.4|32447.4|32562.3|32412.3|27
1624508650000|2021-06-24 04:24:10|32598.5|32448.5|32589.9|32439.9|32602.8|32452.8|32589.9|32439.9|28
1624508660000|2021-06-24 04:24:20|32589.4|32439.4|32594.2|32444.2|32596.5|32446.5|32584.4|32434.4|27
1624508670000|2021-06-24 04:24:30|32590.7|32440.7|32596.3|32446.3|32596.3|32446.3|32581.9|32431.9|24
1624508680000|2021-06-24 04:24:40|32596.5|32446.5|32588.9|32438.9|32597.5|32447.5|32588.9|32438.9|17
1624508690000|2021-06-24 04:24:50|32586.8|32436.8|32580.4|32430.4|32586.8|32436.8|32577.3|32427.3|23
1624508700000|2021-06-24 04:25:00|32580.3|32430.3|32604.1|32454.1|32604.1|32454.1|32580.3|32430.3|23
1624508710000|2021-06-24 04:25:10|32603.4|32453.4|32609.1|32459.1|32626.2|32476.2|32603.4|32453.4|22
1624508720000|2021-06-24 04:25:20|32610.5|32460.5|32623.7|32473.7|32625.6|32475.6|32610.5|32460.5|22
1624508730000|2021-06-24 04:25:30|32623.1|32473.1|32645.9|32495.9|32647.7|32497.7|32623.1|32473.1|25
1624508740000|2021-06-24 04:25:40|32646.7|32496.7|32628.1|32478.1|32649.2|32499.2|32628.1|32478.1|27
1624508750000|2021-06-24 04:25:50|32626.7|32476.7|32629|32479|32629|32479|32619.7|32469.7|23
1624508760000|2021-06-24 04:26:00|32632.1|32482.1|32596.9|32446.9|32632.1|32482.1|32596.9|32446.9|28
1624508770000|2021-06-24 04:26:10|32597.1|32447.1|32607.6|32457.6|32607.7|32457.7|32595|32445|28
1624508780000|2021-06-24 04:26:20|32608.8|32458.8|32622.5|32472.5|32623.5|32473.5|32608.8|32458.8|26
1624508790000|2021-06-24 04:26:30|32622.9|32472.9|32625.3|32475.3|32625.3|32475.3|32615.2|32465.2|28
1624508800000|2021-06-24 04:26:40|32624.9|32474.9|32627.6|32477.6|32629.6|32479.6|32621.7|32471.7|28
1624508810000|2021-06-24 04:26:50|32627.1|32477.1|32605.9|32455.9|32627.1|32477.1|32603.2|32453.2|25
1624508820000|2021-06-24 04:27:00|32605.6|32455.6|32612.1|32462.1|32617.1|32467.1|32605.6|32455.6|26
1624508830000|2021-06-24 04:27:10|32612.2|32462.2|32615.5|32465.5|32615.7|32465.7|32606.1|32456.1|28
1624508840000|2021-06-24 04:27:20|32613.9|32463.9|32612.6|32462.6|32614.9|32464.9|32609.5|32459.5|24
1624508850000|2021-06-24 04:27:30|32612.4|32462.4|32606.4|32456.4|32613.5|32463.5|32606.4|32456.4|22
1624508860000|2021-06-24 04:27:40|32604.6|32454.6|32596|32446|32604.6|32454.6|32595.1|32445.1|19
1624508870000|2021-06-24 04:27:50|32594|32444|32630.1|32480.1|32630.1|32480.1|32594|32444|25
1624508880000|2021-06-24 04:28:00|32641.1|32491.1|32636.6|32486.6|32644.2|32494.2|32629.8|32479.8|26
1624508890000|2021-06-24 04:28:10|32637.1|32487.1|32644.6|32494.6|32645.8|32495.8|32637.1|32487.1|19
1624508900000|2021-06-24 04:28:20|32644.3|32494.3|32660.4|32510.4|32660.4|32510.4|32644.3|32494.3|19
1624508910000|2021-06-24 04:28:30|32660.3|32510.3|32647.2|32497.2|32660.3|32510.3|32640.7|32490.7|23
1624508920000|2021-06-24 04:28:40|32647.5|32497.5|32643.7|32493.7|32647.7|32497.7|32643.7|32493.7|20
1624508930000|2021-06-24 04:28:50|32642.7|32492.7|32634.6|32484.6|32642.7|32492.7|32632.4|32482.4|23
1624508940000|2021-06-24 04:29:00|32635.2|32485.2|32657.8|32507.8|32657.8|32507.8|32629.9|32479.9|26
1624508950000|2021-06-24 04:29:10|32657.9|32507.9|32645.6|32495.6|32658.3|32508.3|32645.6|32495.6|17
1624508960000|2021-06-24 04:29:20|32646.1|32496.1|32647.8|32497.8|32655.6|32505.6|32644.6|32494.6|27
1624508970000|2021-06-24 04:29:30|32646.3|32496.3|32663.6|32513.6|32667|32517|32646.3|32496.3|21
1624508980000|2021-06-24 04:29:40|32661.9|32511.9|32653.1|32503.1|32661.9|32511.9|32650.5|32500.5|26
1624508990000|2021-06-24 04:29:50|32653|32503|32667|32517|32667|32517|32652.9|32502.9|19
1624509000000|2021-06-24 04:30:00|32666.9|32516.9|32647.2|32497.2|32666.9|32516.9|32647.2|32497.2|22
1624509010000|2021-06-24 04:30:10|32640.6|32490.6|32642.2|32492.2|32645.2|32495.2|32639.1|32489.1|24
1624509020000|2021-06-24 04:30:20|32641.8|32491.8|32636.9|32486.9|32641.8|32491.8|32631.5|32481.5|21
1624509030000|2021-06-24 04:30:30|32636.3|32486.3|32598.6|32448.6|32637.2|32487.2|32598.6|32448.6|29
1624509040000|2021-06-24 04:30:40|32597.1|32447.1|32596.3|32446.3|32597.4|32447.4|32587.2|32437.2|26
1624509050000|2021-06-24 04:30:50|32597.8|32447.8|32600.6|32450.6|32600.6|32450.6|32596.5|32446.5|15
1624509060000|2021-06-24 04:31:00|32600.4|32450.4|32578.9|32428.9|32600.4|32450.4|32578.9|32428.9|21
1624509070000|2021-06-24 04:31:10|32571.7|32421.7|32559|32409|32574.5|32424.5|32558.4|32408.4|24
1624509080000|2021-06-24 04:31:20|32558.7|32408.7|32547.5|32397.5|32562.7|32412.7|32546.6|32396.6|27
1624509090000|2021-06-24 04:31:30|32547.2|32397.2|32562|32412|32563|32413|32545.6|32395.6|28
1624509100000|2021-06-24 04:31:40|32563.8|32413.8|32578.8|32428.8|32581.2|32431.2|32563.1|32413.1|25
1624509110000|2021-06-24 04:31:50|32576.6|32426.6|32555|32405|32578.9|32428.9|32549.6|32399.6|24
1624509120000|2021-06-24 04:32:00|32556.3|32406.3|32529.9|32379.9|32561.8|32411.8|32527.3|32377.3|27
1624509130000|2021-06-24 04:32:10|32530.7|32380.7|32511.6|32361.6|32530.7|32380.7|32511.5|32361.5|26
1624509140000|2021-06-24 04:32:20|32509.8|32359.8|32512.2|32362.2|32512.8|32362.8|32508.2|32358.2|26
1624509150000|2021-06-24 04:32:30|32512.8|32362.8|32494.5|32344.5|32512.8|32362.8|32491.7|32341.7|25
1624509160000|2021-06-24 04:32:40|32497|32347|32476.7|32326.7|32497|32347|32476.1|32326.1|26
1624509170000|2021-06-24 04:32:50|32477|32327|32488.8|32338.8|32488.8|32338.8|32476.1|32326.1|24
1624509180000|2021-06-24 04:33:00|32489.5|32339.5|32504|32354|32504.9|32354.9|32488.9|32338.9|25
1624509190000|2021-06-24 04:33:10|32506.9|32356.9|32513.1|32363.1|32522.8|32372.8|32506.9|32356.9|27
1624509200000|2021-06-24 04:33:20|32510.8|32360.8|32518.8|32368.8|32518.8|32368.8|32510.3|32360.3|25
1624509210000|2021-06-24 04:33:30|32517|32367|32481.7|32331.7|32517|32367|32481.7|32331.7|26
1624509220000|2021-06-24 04:33:40|32478.6|32328.6|32449.9|32299.9|32480.4|32330.4|32447.6|32297.6|26
1624509230000|2021-06-24 04:33:50|32455.1|32305.1|32454.6|32304.6|32466.4|32316.4|32453.7|32303.7|26
1624509240000|2021-06-24 04:34:00|32457.6|32307.6|32440.9|32290.9|32458|32308|32440.9|32290.9|27
1624509250000|2021-06-24 04:34:10|32440|32290|32456.5|32306.5|32456.9|32306.9|32416.8|32266.8|29
1624509260000|2021-06-24 04:34:20|32452.7|32302.7|32494.2|32344.2|32497.4|32347.4|32452.7|32302.7|29
1624509270000|2021-06-24 04:34:30|32495.3|32345.3|32526.5|32376.5|32536.3|32386.3|32494.8|32344.8|27
1624509280000|2021-06-24 04:34:40|32520.7|32370.7|32474.5|32324.5|32524.5|32374.5|32472.7|32322.7|29
1624509290000|2021-06-24 04:34:50|32483|32333|32495.1|32345.1|32496.7|32346.7|32482.2|32332.2|28
1624509300000|2021-06-24 04:35:00|32490.3|32340.3|32547.8|32397.8|32550.1|32400.1|32490.3|32340.3|27
1624509310000|2021-06-24 04:35:10|32547.2|32397.2|32548.6|32398.6|32551.8|32401.8|32536.3|32386.3|25
1624509320000|2021-06-24 04:35:20|32546.5|32396.5|32555.2|32405.2|32560.3|32410.3|32535.1|32385.1|28
1624509330000|2021-06-24 04:35:30|32558.1|32408.1|32549.9|32399.9|32562.6|32412.6|32549.9|32399.9|25
1624509340000|2021-06-24 04:35:40|32550|32400|32541.5|32391.5|32553.6|32403.6|32527.6|32377.6|28
1624509350000|2021-06-24 04:35:50|32541.7|32391.7|32557.2|32407.2|32561|32411|32541.7|32391.7|28
1624509360000|2021-06-24 04:36:00|32551.9|32401.9|32562.6|32412.6|32564.7|32414.7|32549.5|32399.5|25
1624509370000|2021-06-24 04:36:10|32563|32413|32572.1|32422.1|32578|32428|32563|32413|25
1624509380000|2021-06-24 04:36:20|32572.7|32422.7|32583.6|32433.6|32587.1|32437.1|32572.7|32422.7|27
1624509390000|2021-06-24 04:36:30|32584.1|32434.1|32583.9|32433.9|32586|32436|32579.3|32429.3|27
1624509400000|2021-06-24 04:36:40|32584|32434|32586.6|32436.6|32589.5|32439.5|32577.3|32427.3|27
1624509410000|2021-06-24 04:36:50|32586.2|32436.2|32619.4|32469.4|32624|32474|32584.4|32434.4|23
1624509420000|2021-06-24 04:37:00|32618.1|32468.1|32612|32462|32637.1|32487.1|32611.7|32461.7|29
1624509430000|2021-06-24 04:37:10|32608.7|32458.7|32591.5|32441.5|32608.7|32458.7|32585.7|32435.7|28
1624509440000|2021-06-24 04:37:20|32590.3|32440.3|32621.6|32471.6|32623|32473|32590.2|32440.2|27
1624509450000|2021-06-24 04:37:30|32619.2|32469.2|32617.4|32467.4|32619.9|32469.9|32605.2|32455.2|25
1624509460000|2021-06-24 04:37:40|32613.9|32463.9|32604.7|32454.7|32618.3|32468.3|32597.5|32447.5|28
1624509470000|2021-06-24 04:37:50|32602.4|32452.4|32596.1|32446.1|32607|32457|32594.1|32444.1|23
1624509480000|2021-06-24 04:38:00|32594.5|32444.5|32605.1|32455.1|32606|32456|32594|32444|17
1624509490000|2021-06-24 04:38:10|32606.8|32456.8|32618|32468|32618|32468|32605.4|32455.4|23
1624509500000|2021-06-24 04:38:20|32614.9|32464.9|32591.5|32441.5|32614.9|32464.9|32591.5|32441.5|27
1624509510000|2021-06-24 04:38:30|32591.8|32441.8|32556.5|32406.5|32591.8|32441.8|32556.5|32406.5|26
1624509520000|2021-06-24 04:38:40|32556.7|32406.7|32574.6|32424.6|32576.6|32426.6|32556.7|32406.7|28
1624509530000|2021-06-24 04:38:50|32574.7|32424.7|32597.9|32447.9|32597.9|32447.9|32574.7|32424.7|25
1624509540000|2021-06-24 04:39:00|32598|32448|32583.2|32433.2|32598.3|32448.3|32583.2|32433.2|24
1624509550000|2021-06-24 04:39:10|32584.4|32434.4|32569.7|32419.7|32584.8|32434.8|32569|32419|24
1624509560000|2021-06-24 04:39:20|32573.9|32423.9|32575|32425|32575.9|32425.9|32564.4|32414.4|20
1624509570000|2021-06-24 04:39:30|32576.2|32426.2|32580.6|32430.6|32582|32432|32573.5|32423.5|24
1624509580000|2021-06-24 04:39:40|32582.1|32432.1|32601.5|32451.5|32603.1|32453.1|32582.1|32432.1|20
1624509590000|2021-06-24 04:39:50|32602.2|32452.2|32589.2|32439.2|32603.9|32453.9|32589.2|32439.2|26
1624509600000|2021-06-24 04:40:00|32585.9|32435.9|32606.9|32456.9|32614|32464|32585.9|32435.9|24
1624509610000|2021-06-24 04:40:10|32607.6|32457.6|32605.3|32455.3|32607.6|32457.6|32600.1|32450.1|27
1624509620000|2021-06-24 04:40:20|32605.2|32455.2|32598.2|32448.2|32605.5|32455.5|32598.2|32448.2|23
1624509630000|2021-06-24 04:40:30|32598.3|32448.3|32605.9|32455.9|32605.9|32455.9|32597.4|32447.4|22
1624509640000|2021-06-24 04:40:40|32608.6|32458.6|32601.1|32451.1|32609.2|32459.2|32601.1|32451.1|27
1624509650000|2021-06-24 04:40:50|32600.8|32450.8|32602.7|32452.7|32603|32453|32600.8|32450.8|20
1624509660000|2021-06-24 04:41:00|32602.8|32452.8|32602.1|32452.1|32603.9|32453.9|32600.6|32450.6|18
1624509670000|2021-06-24 04:41:10|32602.2|32452.2|32614.5|32464.5|32614.6|32464.6|32602.1|32452.1|21
1624509680000|2021-06-24 04:41:20|32614|32464|32618.1|32468.1|32618.1|32468.1|32614|32464|25
1624509690000|2021-06-24 04:41:30|32617.3|32467.3|32611|32461|32619.7|32469.7|32600.7|32450.7|22
1624509700000|2021-06-24 04:41:40|32611.7|32461.7|32612.3|32462.3|32618.2|32468.2|32607|32457|26
1624509710000|2021-06-24 04:41:50|32613.3|32463.3|32624.9|32474.9|32625.9|32475.9|32613.3|32463.3|25
1624509720000|2021-06-24 04:42:00|32625.4|32475.4|32631.6|32481.6|32633.3|32483.3|32625.4|32475.4|23
1624509730000|2021-06-24 04:42:10|32630.6|32480.6|32635.6|32485.6|32636.1|32486.1|32630|32480|27
1624509740000|2021-06-24 04:42:20|32635.4|32485.4|32610.4|32460.4|32637.8|32487.8|32609.2|32459.2|25
1624509750000|2021-06-24 04:42:30|32610|32460|32605.7|32455.7|32615.5|32465.5|32604.1|32454.1|23
1624509760000|2021-06-24 04:42:40|32606|32456|32599.6|32449.6|32611.1|32461.1|32594.5|32444.5|26
1624509770000|2021-06-24 04:42:50|32593.9|32443.9|32576|32426|32594|32444|32572.1|32422.1|25
1624509780000|2021-06-24 04:43:00|32577|32427|32568.3|32418.3|32583.2|32433.2|32566|32416|23
1624509790000|2021-06-24 04:43:10|32568.2|32418.2|32553.8|32403.8|32570.2|32420.2|32552.8|32402.8|27
1624509800000|2021-06-24 04:43:20|32553|32403|32572.1|32422.1|32572.5|32422.5|32552.6|32402.6|25
1624509810000|2021-06-24 04:43:30|32571.5|32421.5|32570.4|32420.4|32576.2|32426.2|32569|32419|25
1624509820000|2021-06-24 04:43:40|32570.6|32420.6|32561.3|32411.3|32570.7|32420.7|32560.7|32410.7|20
1624509830000|2021-06-24 04:43:50|32562.6|32412.6|32578.7|32428.7|32582.3|32432.3|32562.6|32412.6|26
1624509840000|2021-06-24 04:44:00|32578.1|32428.1|32601.2|32451.2|32604.3|32454.3|32578.1|32428.1|25
1624509850000|2021-06-24 04:44:10|32603.3|32453.3|32610.4|32460.4|32611.7|32461.7|32600.3|32450.3|27
1624509860000|2021-06-24 04:44:20|32606|32456|32624.9|32474.9|32624.9|32474.9|32605.9|32455.9|26
1624509870000|2021-06-24 04:44:30|32626.5|32476.5|32609.9|32459.9|32626.5|32476.5|32609.9|32459.9|22
1624509880000|2021-06-24 04:44:40|32607.1|32457.1|32585.5|32435.5|32608.2|32458.2|32585.5|32435.5|25
1624509890000|2021-06-24 04:44:50|32585.6|32435.6|32571.1|32421.1|32588.3|32438.3|32571.1|32421.1|27
1624509900000|2021-06-24 04:45:00|32571.7|32421.7|32585.2|32435.2|32585.2|32435.2|32568.5|32418.5|27
1624509910000|2021-06-24 04:45:10|32588.5|32438.5|32603.5|32453.5|32603.5|32453.5|32588.5|32438.5|25
1624509920000|2021-06-24 04:45:20|32603|32453|32601.2|32451.2|32603.6|32453.6|32591.4|32441.4|27
1624509930000|2021-06-24 04:45:30|32601.9|32451.9|32604|32454|32604|32454|32594.9|32444.9|25
1624509940000|2021-06-24 04:45:40|32605.6|32455.6|32614.6|32464.6|32618.7|32468.7|32605.6|32455.6|25
1624509950000|2021-06-24 04:45:50|32614|32464|32620.4|32470.4|32620.6|32470.6|32614|32464|19
1624509960000|2021-06-24 04:46:00|32619.8|32469.8|32604.9|32454.9|32619.8|32469.8|32601.7|32451.7|28
1624509970000|2021-06-24 04:46:10|32603.2|32453.2|32617.3|32467.3|32619.4|32469.4|32603.2|32453.2|28
1624509980000|2021-06-24 04:46:20|32615.6|32465.6|32624.9|32474.9|32624.9|32474.9|32613.7|32463.7|26
1624509990000|2021-06-24 04:46:30|32625.8|32475.8|32628.2|32478.2|32635.8|32485.8|32625.8|32475.8|23
1624510000000|2021-06-24 04:46:40|32631|32481|32636.8|32486.8|32636.8|32486.8|32627.3|32477.3|26
1624510010000|2021-06-24 04:46:50|32637.5|32487.5|32633.9|32483.9|32637.8|32487.8|32633.9|32483.9|25
1624510020000|2021-06-24 04:47:00|32634.4|32484.4|32616|32466|32635.7|32485.7|32614.5|32464.5|22
1624510030000|2021-06-24 04:47:10|32615.9|32465.9|32612.9|32462.9|32615.9|32465.9|32601.8|32451.8|26
1624510040000|2021-06-24 04:47:20|32611.5|32461.5|32617.1|32467.1|32617.1|32467.1|32610.8|32460.8|22
1624510050000|2021-06-24 04:47:30|32616.7|32466.7|32610.9|32460.9|32616.8|32466.8|32605.8|32455.8|20
1624510060000|2021-06-24 04:47:40|32611.5|32461.5|32621.6|32471.6|32622.2|32472.2|32605.2|32455.2|26
1624510070000|2021-06-24 04:47:50|32622.2|32472.2|32632.4|32482.4|32632.4|32482.4|32622.2|32472.2|20
1624510080000|2021-06-24 04:48:00|32633.1|32483.1|32644.3|32494.3|32644.3|32494.3|32630.9|32480.9|19
1624510090000|2021-06-24 04:48:10|32643.4|32493.4|32683.6|32533.6|32688.1|32538.1|32638.4|32488.4|27
1624510100000|2021-06-24 04:48:20|32680.7|32530.7|32677.6|32527.6|32682.6|32532.6|32676.8|32526.8|17
1624510110000|2021-06-24 04:48:30|32676.1|32526.1|32688.4|32538.4|32688.5|32538.5|32670.1|32520.1|24
1624510120000|2021-06-24 04:48:40|32689.6|32539.6|32681.4|32531.4|32689.9|32539.9|32681.4|32531.4|18
1624510130000|2021-06-24 04:48:50|32679.8|32529.8|32681.5|32531.5|32684.2|32534.2|32675.5|32525.5|27
1624510140000|2021-06-24 04:49:00|32683.5|32533.5|32698.5|32548.5|32699.5|32549.5|32683.1|32533.1|24
1624510150000|2021-06-24 04:49:10|32699.1|32549.1|32704.6|32554.6|32706|32556|32698.1|32548.1|23
1624510160000|2021-06-24 04:49:20|32696|32546|32698.3|32548.3|32704.8|32554.8|32682.6|32532.6|29
1624510170000|2021-06-24 04:49:30|32699.9|32549.9|32709.5|32559.5|32709.5|32559.5|32699.1|32549.1|20
1624510180000|2021-06-24 04:49:40|32707.9|32557.9|32713.3|32563.3|32714.8|32564.8|32705.4|32555.4|22
1624510190000|2021-06-24 04:49:50|32714.3|32564.3|32706.5|32556.5|32717.2|32567.2|32704.7|32554.7|20
1624510200000|2021-06-24 04:50:00|32706.1|32556.1|32688.1|32538.1|32707.3|32557.3|32683.2|32533.2|23
1624510210000|2021-06-24 04:50:10|32687.9|32537.9|32693.7|32543.7|32696.6|32546.6|32687.7|32537.7|25
1624510220000|2021-06-24 04:50:20|32694.7|32544.7|32685.9|32535.9|32695.6|32545.6|32685.5|32535.5|24
1624510230000|2021-06-24 04:50:30|32685.4|32535.4|32686|32536|32687.5|32537.5|32682.6|32532.6|17
1624510240000|2021-06-24 04:50:40|32686.3|32536.3|32708.7|32558.7|32709.3|32559.3|32686.3|32536.3|26
1624510250000|2021-06-24 04:50:50|32706.7|32556.7|32712.9|32562.9|32715.3|32565.3|32701.9|32551.9|19
1624510260000|2021-06-24 04:51:00|32714.5|32564.5|32720.6|32570.6|32720.6|32570.6|32714.5|32564.5|24
1624510270000|2021-06-24 04:51:10|32720.3|32570.3|32733.8|32583.8|32733.8|32583.8|32720.3|32570.3|22
1624510280000|2021-06-24 04:51:20|32732.9|32582.9|32719.5|32569.5|32733.7|32583.7|32715.4|32565.4|27
1624510290000|2021-06-24 04:51:30|32718.2|32568.2|32696.6|32546.6|32718.2|32568.2|32694.4|32544.4|28
1624510300000|2021-06-24 04:51:40|32696.8|32546.8|32691.8|32541.8|32699.7|32549.7|32691.8|32541.8|25
1624510310000|2021-06-24 04:51:50|32691.6|32541.6|32690.7|32540.7|32693.8|32543.8|32689.7|32539.7|23
1624510320000|2021-06-24 04:52:00|32691.1|32541.1|32694.4|32544.4|32697.3|32547.3|32691.1|32541.1|24
1624510330000|2021-06-24 04:52:10|32694.9|32544.9|32692|32542|32694.9|32544.9|32691.8|32541.8|24
1624510340000|2021-06-24 04:52:20|32692.4|32542.4|32694.1|32544.1|32694.1|32544.1|32688.6|32538.6|23
1624510350000|2021-06-24 04:52:30|32693.8|32543.8|32712.8|32562.8|32712.8|32562.8|32691.5|32541.5|27
1624510360000|2021-06-24 04:52:40|32712.9|32562.9|32700|32550|32712.9|32562.9|32694.5|32544.5|28
1624510370000|2021-06-24 04:52:50|32699.6|32549.6|32717.7|32567.7|32717.7|32567.7|32697|32547|24
1624510380000|2021-06-24 04:53:00|32717.5|32567.5|32719.1|32569.1|32720.5|32570.5|32716.4|32566.4|21
1624510390000|2021-06-24 04:53:10|32719.4|32569.4|32722.8|32572.8|32722.8|32572.8|32719|32569|16
1624510400000|2021-06-24 04:53:20|32722.9|32572.9|32727.6|32577.6|32733.7|32583.7|32717.9|32567.9|19
1624510410000|2021-06-24 04:53:30|32727.3|32577.3|32744|32594|32747.5|32597.5|32727.3|32577.3|19
1624510420000|2021-06-24 04:53:40|32744.3|32594.3|32746.9|32596.9|32746.9|32596.9|32734.6|32584.6|24
1624510430000|2021-06-24 04:53:50|32747.1|32597.1|32730.3|32580.3|32747.1|32597.1|32726.2|32576.2|25
1624510440000|2021-06-24 04:54:00|32731.6|32581.6|32722.2|32572.2|32731.6|32581.6|32709.6|32559.6|27
1624510450000|2021-06-24 04:54:10|32721.5|32571.5|32737.4|32587.4|32741.8|32591.8|32721.5|32571.5|24
1624510460000|2021-06-24 04:54:20|32739.4|32589.4|32734.1|32584.1|32742.8|32592.8|32733.8|32583.8|22
1624510470000|2021-06-24 04:54:30|32733.8|32583.8|32726.5|32576.5|32736.1|32586.1|32726.5|32576.5|26
1624510480000|2021-06-24 04:54:40|32725.3|32575.3|32724.1|32574.1|32725.8|32575.8|32716.9|32566.9|23
1624510490000|2021-06-24 04:54:50|32726.9|32576.9|32727.9|32577.9|32731|32581|32726.9|32576.9|20
1624510500000|2021-06-24 04:55:00|32724.8|32574.8|32739|32589|32739|32589|32719|32569|24
1624510510000|2021-06-24 04:55:10|32739.6|32589.6|32728.4|32578.4|32743.4|32593.4|32728.2|32578.2|23
1624510520000|2021-06-24 04:55:20|32728.1|32578.1|32728.9|32578.9|32730|32580|32725.5|32575.5|25
1624510530000|2021-06-24 04:55:30|32728.7|32578.7|32711.1|32561.1|32728.8|32578.8|32710.1|32560.1|25
1624510540000|2021-06-24 04:55:40|32711.2|32561.2|32716.5|32566.5|32716.9|32566.9|32711.2|32561.2|27
1624510550000|2021-06-24 04:55:50|32716.9|32566.9|32704.1|32554.1|32716.9|32566.9|32704.1|32554.1|21
1624510560000|2021-06-24 04:56:00|32704.4|32554.4|32691.4|32541.4|32711.9|32561.9|32691.4|32541.4|28
1624510570000|2021-06-24 04:56:10|32695.7|32545.7|32672.3|32522.3|32695.7|32545.7|32671.1|32521.1|27
1624510580000|2021-06-24 04:56:20|32676.5|32526.5|32660.5|32510.5|32679.5|32529.5|32660.5|32510.5|28
1624510590000|2021-06-24 04:56:30|32660.1|32510.1|32669.1|32519.1|32669.1|32519.1|32653.7|32503.7|26
1624510600000|2021-06-24 04:56:40|32670.3|32520.3|32673.2|32523.2|32674.4|32524.4|32663.3|32513.3|26
1624510610000|2021-06-24 04:56:50|32672.4|32522.4|32684.9|32534.9|32684.9|32534.9|32669.2|32519.2|25
1624510620000|2021-06-24 04:57:00|32685.3|32535.3|32679.2|32529.2|32686.8|32536.8|32676.9|32526.9|27
1624510630000|2021-06-24 04:57:10|32678.7|32528.7|32679.4|32529.4|32680.1|32530.1|32674.6|32524.6|21
1624510640000|2021-06-24 04:57:20|32682.7|32532.7|32660.3|32510.3|32686|32536|32657.5|32507.5|28
1624510650000|2021-06-24 04:57:30|32659|32509|32657.2|32507.2|32662.4|32512.4|32653.7|32503.7|28
1624510660000|2021-06-24 04:57:40|32653.5|32503.5|32662.7|32512.7|32662.7|32512.7|32651.9|32501.9|27
1624510670000|2021-06-24 04:57:50|32662.3|32512.3|32655.4|32505.4|32662.4|32512.4|32655.4|32505.4|26
1624510680000|2021-06-24 04:58:00|32655.3|32505.3|32675.2|32525.2|32676.7|32526.7|32655.3|32505.3|25
1624510690000|2021-06-24 04:58:10|32675.1|32525.1|32654.7|32504.7|32675.1|32525.1|32653.5|32503.5|19
1624510700000|2021-06-24 04:58:20|32654.1|32504.1|32653.3|32503.3|32654.4|32504.4|32641|32491|23
1624510710000|2021-06-24 04:58:30|32653.4|32503.4|32653.6|32503.6|32655.7|32505.7|32651.8|32501.8|24
1624510720000|2021-06-24 04:58:40|32654.2|32504.2|32652.8|32502.8|32655.7|32505.7|32651.9|32501.9|22
1624510730000|2021-06-24 04:58:50|32651.9|32501.9|32660.6|32510.6|32661|32511|32643.6|32493.6|27
1624510740000|2021-06-24 04:59:00|32658.9|32508.9|32674|32524|32674|32524|32655.5|32505.5|26
1624510750000|2021-06-24 04:59:10|32672.8|32522.8|32650.6|32500.6|32674.6|32524.6|32650.6|32500.6|26
1624510760000|2021-06-24 04:59:20|32649.3|32499.3|32626|32476|32649.3|32499.3|32624.2|32474.2|28
1624510770000|2021-06-24 04:59:30|32622.2|32472.2|32623.7|32473.7|32628.4|32478.4|32621.5|32471.5|26
1624510780000|2021-06-24 04:59:40|32623.9|32473.9|32623|32473|32634.4|32484.4|32620.2|32470.2|24
1624510790000|2021-06-24 04:59:50|32621.8|32471.8|32628.2|32478.2|32630|32480|32621.1|32471.1|25
1624510800000|2021-06-24 05:00:00|32631.7|32481.7|32624.6|32474.6|32640.9|32490.9|32624.2|32474.2|25
1624510810000|2021-06-24 05:00:10|32624.8|32474.8|32587.7|32437.7|32625.2|32475.2|32587.6|32437.6|27
1624510820000|2021-06-24 05:00:20|32589.6|32439.6|32584.5|32434.5|32592.1|32442.1|32582.4|32432.4|25
1624510830000|2021-06-24 05:00:30|32582.5|32432.5|32588.5|32438.5|32591.6|32441.6|32578.3|32428.3|29
1624510840000|2021-06-24 05:00:40|32590.6|32440.6|32579.9|32429.9|32590.8|32440.8|32573.3|32423.3|26
1624510850000|2021-06-24 05:00:50|32580.4|32430.4|32590.6|32440.6|32591|32441|32580.4|32430.4|16
1624510860000|2021-06-24 05:01:00|32589.7|32439.7|32600.9|32450.9|32600.9|32450.9|32589.7|32439.7|13
1624510870000|2021-06-24 05:01:10|32604.6|32454.6|32636.1|32486.1|32636.1|32486.1|32604.6|32454.6|26
1624510880000|2021-06-24 05:01:20|32635.9|32485.9|32659.6|32509.6|32661.8|32511.8|32632.3|32482.3|28
1624510890000|2021-06-24 05:01:30|32657.5|32507.5|32660.6|32510.6|32665.8|32515.8|32656.9|32506.9|24
1624510900000|2021-06-24 05:01:40|32662.4|32512.4|32682.5|32532.5|32684.4|32534.4|32659.6|32509.6|27
1624510910000|2021-06-24 05:01:50|32683.3|32533.3|32707.2|32557.2|32707.5|32557.5|32682.7|32532.7|24
1624510920000|2021-06-24 05:02:00|32705.4|32555.4|32691.1|32541.1|32705.4|32555.4|32690.4|32540.4|26
1624510930000|2021-06-24 05:02:10|32691|32541|32693.7|32543.7|32695.6|32545.6|32691|32541|25
1624510940000|2021-06-24 05:02:20|32693.6|32543.6|32713.9|32563.9|32713.9|32563.9|32693.6|32543.6|24
1624510950000|2021-06-24 05:02:30|32715.1|32565.1|32728.3|32578.3|32728.3|32578.3|32715.1|32565.1|28
1624510960000|2021-06-24 05:02:40|32728.7|32578.7|32729.9|32579.9|32743.4|32593.4|32728.7|32578.7|23
1624510970000|2021-06-24 05:02:50|32730.6|32580.6|32715.6|32565.6|32731.9|32581.9|32715.6|32565.6|28
1624510980000|2021-06-24 05:03:00|32716.9|32566.9|32714.7|32564.7|32721.9|32571.9|32707.6|32557.6|26
1624510990000|2021-06-24 05:03:10|32714.8|32564.8|32738.9|32588.9|32739.7|32589.7|32709.4|32559.4|26
1624511000000|2021-06-24 05:03:20|32739.1|32589.1|32749.4|32599.4|32758.1|32608.1|32734.9|32584.9|22
1624511010000|2021-06-24 05:03:30|32752|32602|32762.6|32612.6|32762.6|32612.6|32750.3|32600.3|25
1624511020000|2021-06-24 05:03:40|32760.1|32610.1|32745.8|32595.8|32760.1|32610.1|32737.8|32587.8|24
1624511030000|2021-06-24 05:03:50|32746.8|32596.8|32766.8|32616.8|32771.6|32621.6|32746.8|32596.8|27
1624511040000|2021-06-24 05:04:00|32768.8|32618.8|32752.8|32602.8|32775.8|32625.8|32749.9|32599.9|27
1624511050000|2021-06-24 05:04:10|32752.3|32602.3|32755.5|32605.5|32757|32607|32748.6|32598.6|21
1624511060000|2021-06-24 05:04:20|32755.4|32605.4|32769.3|32619.3|32769.3|32619.3|32755.4|32605.4|24
1624511070000|2021-06-24 05:04:30|32770.4|32620.4|32781.3|32631.3|32781.3|32631.3|32765.6|32615.6|27
1624511080000|2021-06-24 05:04:40|32782.8|32632.8|32742.7|32592.7|32783|32633|32742.7|32592.7|27
1624511090000|2021-06-24 05:04:50|32746.9|32596.9|32718.8|32568.8|32747.2|32597.2|32714.4|32564.4|22
1624511100000|2021-06-24 05:05:00|32716.7|32566.7|32701.4|32551.4|32716.7|32566.7|32696.4|32546.4|28
1624511110000|2021-06-24 05:05:10|32701.9|32551.9|32707.6|32557.6|32711.5|32561.5|32698.7|32548.7|22
1624511120000|2021-06-24 05:05:20|32707.4|32557.4|32699.5|32549.5|32711.7|32561.7|32699.5|32549.5|23
1624511130000|2021-06-24 05:05:30|32699.7|32549.7|32701.1|32551.1|32705.8|32555.8|32694.6|32544.6|24
1624511140000|2021-06-24 05:05:40|32700.1|32550.1|32693.9|32543.9|32702.6|32552.6|32693.1|32543.1|25
1624511150000|2021-06-24 05:05:50|32693.5|32543.5|32694.6|32544.6|32700.6|32550.6|32691.8|32541.8|25
1624511160000|2021-06-24 05:06:00|32696.3|32546.3|32668|32518|32697.3|32547.3|32666|32516|29
1624511170000|2021-06-24 05:06:10|32668.8|32518.8|32669.5|32519.5|32672.7|32522.7|32667.9|32517.9|28
1624511180000|2021-06-24 05:06:20|32673.1|32523.1|32665.7|32515.7|32683.4|32533.4|32665.7|32515.7|19
1624511190000|2021-06-24 05:06:30|32665|32515|32685|32535|32687|32537|32662.5|32512.5|24
1624511200000|2021-06-24 05:06:40|32687.7|32537.7|32727.2|32577.2|32727.2|32577.2|32687.7|32537.7|29
1624511210000|2021-06-24 05:06:50|32728.5|32578.5|32749.3|32599.3|32750.6|32600.6|32728.5|32578.5|26
1624511220000|2021-06-24 05:07:00|32748.7|32598.7|32765.9|32615.9|32767.6|32617.6|32746.8|32596.8|27
1624511230000|2021-06-24 05:07:10|32765.5|32615.5|32762|32612|32765.5|32615.5|32753.2|32603.2|26
1624511240000|2021-06-24 05:07:20|32765|32615|32771.7|32621.7|32775|32625|32764.9|32614.9|20
1624511250000|2021-06-24 05:07:30|32768.6|32618.6|32762.4|32612.4|32768.6|32618.6|32752.8|32602.8|26
1624511260000|2021-06-24 05:07:40|32761|32611|32739.9|32589.9|32761|32611|32738.7|32588.7|22
1624511270000|2021-06-24 05:07:50|32737.6|32587.6|32725.2|32575.2|32738|32588|32724.4|32574.4|21
1624511280000|2021-06-24 05:08:00|32726.5|32576.5|32739.6|32589.6|32739.6|32589.6|32726.5|32576.5|27
1624511290000|2021-06-24 05:08:10|32741.5|32591.5|32765|32615|32769.7|32619.7|32737.8|32587.8|27
1624511300000|2021-06-24 05:08:20|32764.2|32614.2|32754.1|32604.1|32768.8|32618.8|32747.5|32597.5|23
1624511310000|2021-06-24 05:08:30|32753.8|32603.8|32738|32588|32753.8|32603.8|32736.1|32586.1|26
1624511320000|2021-06-24 05:08:40|32736.8|32586.8|32735.7|32585.7|32736.8|32586.8|32730.5|32580.5|25
1624511330000|2021-06-24 05:08:50|32735.5|32585.5|32734.8|32584.8|32738.1|32588.1|32734.1|32584.1|21
1624511340000|2021-06-24 05:09:00|32735.8|32585.8|32734.7|32584.7|32737.9|32587.9|32733.6|32583.6|21
1624511350000|2021-06-24 05:09:10|32735|32585|32735.6|32585.6|32737|32587|32734.8|32584.8|17
1624511360000|2021-06-24 05:09:20|32736|32586|32736|32586|32738.1|32588.1|32734.6|32584.6|14
1624511370000|2021-06-24 05:09:30|32734.9|32584.9|32706.4|32556.4|32735.3|32585.3|32704.8|32554.8|26
1624511380000|2021-06-24 05:09:40|32703.1|32553.1|32695|32545|32703.3|32553.3|32687.6|32537.6|26
1624511390000|2021-06-24 05:09:50|32694.4|32544.4|32682.3|32532.3|32694.4|32544.4|32676.9|32526.9|27
1624511400000|2021-06-24 05:10:00|32683.3|32533.3|32679.5|32529.5|32683.3|32533.3|32676.3|32526.3|25
1624511410000|2021-06-24 05:10:10|32679.4|32529.4|32684.5|32534.5|32685.1|32535.1|32674.6|32524.6|24
1624511420000|2021-06-24 05:10:20|32684.4|32534.4|32674.6|32524.6|32686.2|32536.2|32674.6|32524.6|25
1624511430000|2021-06-24 05:10:30|32675|32525|32680.2|32530.2|32683|32533|32675|32525|23
1624511440000|2021-06-24 05:10:40|32679.7|32529.7|32675.1|32525.1|32679.7|32529.7|32675.1|32525.1|18
1624511450000|2021-06-24 05:10:50|32674.7|32524.7|32698|32548|32698.7|32548.7|32674.3|32524.3|26
1624511460000|2021-06-24 05:11:00|32698.7|32548.7|32703.9|32553.9|32703.9|32553.9|32698.7|32548.7|11
1624511470000|2021-06-24 05:11:10|32707.8|32557.8|32723.2|32573.2|32724.6|32574.6|32707.8|32557.8|19
1624511480000|2021-06-24 05:11:20|32724.3|32574.3|32725|32575|32731.6|32581.6|32724|32574|16
1624511490000|2021-06-24 05:11:30|32724.6|32574.6|32728.2|32578.2|32729.1|32579.1|32718|32568|22
1624511500000|2021-06-24 05:11:40|32727.1|32577.1|32724.6|32574.6|32727.1|32577.1|32712.7|32562.7|23
1624511510000|2021-06-24 05:11:50|32723.2|32573.2|32725|32575|32728.6|32578.6|32723.2|32573.2|18
1624511520000|2021-06-24 05:12:00|32724.9|32574.9|32714.8|32564.8|32724.9|32574.9|32713.1|32563.1|24
1624511530000|2021-06-24 05:12:10|32715.4|32565.4|32719.3|32569.3|32724|32574|32715|32565|24
1624511540000|2021-06-24 05:12:20|32720.5|32570.5|32725.8|32575.8|32725.8|32575.8|32710.6|32560.6|25
1624511550000|2021-06-24 05:12:30|32725.5|32575.5|32737.5|32587.5|32737.5|32587.5|32724.9|32574.9|25
1624511560000|2021-06-24 05:12:40|32738.6|32588.6|32721.1|32571.1|32738.6|32588.6|32719.3|32569.3|22
1624511570000|2021-06-24 05:12:50|32720.4|32570.4|32729.6|32579.6|32729.6|32579.6|32720.4|32570.4|27
1624511580000|2021-06-24 05:13:00|32729.5|32579.5|32690.1|32540.1|32729.5|32579.5|32690.1|32540.1|26
1624511590000|2021-06-24 05:13:10|32697.1|32547.1|32706.5|32556.5|32707.3|32557.3|32687.9|32537.9|28
1624511600000|2021-06-24 05:13:20|32701.2|32551.2|32708.2|32558.2|32709.7|32559.7|32700.5|32550.5|24
1624511610000|2021-06-24 05:13:30|32708|32558|32711.6|32561.6|32711.6|32561.6|32704.4|32554.4|26
1624511620000|2021-06-24 05:13:40|32713.6|32563.6|32720|32570|32724.1|32574.1|32713.6|32563.6|25
1624511630000|2021-06-24 05:13:50|32721|32571|32711.6|32561.6|32723.2|32573.2|32710.7|32560.7|15
1624511640000|2021-06-24 05:14:00|32708.4|32558.4|32708.1|32558.1|32716.5|32566.5|32705.3|32555.3|27
1624511650000|2021-06-24 05:14:10|32702.2|32552.2|32709.9|32559.9|32715.6|32565.6|32700.2|32550.2|27
1624511660000|2021-06-24 05:14:20|32713.1|32563.1|32710.7|32560.7|32714.8|32564.8|32705.1|32555.1|28
1624511670000|2021-06-24 05:14:30|32710.8|32560.8|32711.1|32561.1|32721.4|32571.4|32710.2|32560.2|26
1624511680000|2021-06-24 05:14:40|32712.1|32562.1|32707.9|32557.9|32715.5|32565.5|32707.1|32557.1|23
1624511690000|2021-06-24 05:14:50|32704.2|32554.2|32695.5|32545.5|32706.5|32556.5|32690.1|32540.1|28
1624511700000|2021-06-24 05:15:00|32694.8|32544.8|32705.8|32555.8|32706|32556|32688.3|32538.3|25
1624511710000|2021-06-24 05:15:10|32706|32556|32724|32574|32724|32574|32702.9|32552.9|20
1624511720000|2021-06-24 05:15:20|32730.2|32580.2|32733.9|32583.9|32734.9|32584.9|32723.7|32573.7|22
1624511730000|2021-06-24 05:15:30|32735.1|32585.1|32748.4|32598.4|32748.4|32598.4|32735.1|32585.1|22
1624511740000|2021-06-24 05:15:40|32748.3|32598.3|32744.5|32594.5|32748.3|32598.3|32742.8|32592.8|26
1624511750000|2021-06-24 05:15:50|32743.1|32593.1|32741.4|32591.4|32748|32598|32741.4|32591.4|20
1624511760000|2021-06-24 05:16:00|32742|32592|32746.2|32596.2|32746.6|32596.6|32742|32592|20
1624511770000|2021-06-24 05:16:10|32746.1|32596.1|32748.9|32598.9|32749.3|32599.3|32745.8|32595.8|11
1624511780000|2021-06-24 05:16:20|32749.2|32599.2|32750.4|32600.4|32750.4|32600.4|32748.8|32598.8|11
1624511790000|2021-06-24 05:16:30|32750.2|32600.2|32751|32601|32751|32601|32750|32600|9
1624511800000|2021-06-24 05:16:40|32752.2|32602.2|32754.1|32604.1|32755.7|32605.7|32752.2|32602.2|10
1624511810000|2021-06-24 05:16:50|32753.2|32603.2|32746.1|32596.1|32753.2|32603.2|32744.2|32594.2|19
1624511820000|2021-06-24 05:17:00|32746.3|32596.3|32761.7|32611.7|32761.7|32611.7|32746.3|32596.3|14
1624511830000|2021-06-24 05:17:10|32759.1|32609.1|32752.8|32602.8|32764.7|32614.7|32751.4|32601.4|24
1624511840000|2021-06-24 05:17:20|32753|32603|32758.4|32608.4|32759.7|32609.7|32753|32603|23
1624511850000|2021-06-24 05:17:30|32758.8|32608.8|32753.2|32603.2|32758.8|32608.8|32751.2|32601.2|22
1624511860000|2021-06-24 05:17:40|32753.3|32603.3|32759|32609|32762.7|32612.7|32753|32603|22
1624511870000|2021-06-24 05:17:50|32758.8|32608.8|32762.6|32612.6|32764.2|32614.2|32758.8|32608.8|22
1624511880000|2021-06-24 05:18:00|32763.1|32613.1|32756.3|32606.3|32764.2|32614.2|32754.8|32604.8|19
1624511890000|2021-06-24 05:18:10|32757.3|32607.3|32756.4|32606.4|32758.9|32608.9|32754.4|32604.4|17
1624511900000|2021-06-24 05:18:20|32756.2|32606.2|32767|32617|32767|32617|32755.5|32605.5|18
1624511910000|2021-06-24 05:18:30|32767.6|32617.6|32767.3|32617.3|32767.8|32617.8|32767.3|32617.3|5
1624511920000|2021-06-24 05:18:40|32769.7|32619.7|32770.1|32620.1|32770.8|32620.8|32769.6|32619.6|13
1624511930000|2021-06-24 05:18:50|32769.4|32619.4|32796.8|32646.8|32796.8|32646.8|32767.7|32617.7|26
1624511940000|2021-06-24 05:19:00|32795.5|32645.5|32779.5|32629.5|32796|32646|32779.5|32629.5|26
1624511950000|2021-06-24 05:19:10|32779.2|32629.2|32764.1|32614.1|32781.7|32631.7|32763|32613|24
1624511960000|2021-06-24 05:19:20|32765.3|32615.3|32766.7|32616.7|32767.3|32617.3|32762.5|32612.5|22
1624511970000|2021-06-24 05:19:30|32769|32619|32790.9|32640.9|32791|32641|32769|32619|26
1624511980000|2021-06-24 05:19:40|32791.1|32641.1|32782.6|32632.6|32792.6|32642.6|32782.6|32632.6|21
1624511990000|2021-06-24 05:19:50|32783.3|32633.3|32778.4|32628.4|32783.3|32633.3|32776.8|32626.8|27
1624512000000|2021-06-24 05:20:00|32779.5|32629.5|32789.4|32639.4|32790.9|32640.9|32779.4|32629.4|21
1624512010000|2021-06-24 05:20:10|32788.8|32638.8|32781.2|32631.2|32789.4|32639.4|32777.3|32627.3|21
1624512020000|2021-06-24 05:20:20|32780.9|32630.9|32777.1|32627.1|32780.9|32630.9|32773.7|32623.7|25
1624512030000|2021-06-24 05:20:30|32777.6|32627.6|32790|32640|32790|32640|32777.6|32627.6|25
1624512040000|2021-06-24 05:20:40|32790.4|32640.4|32786.9|32636.9|32792|32642|32786.9|32636.9|21
1624512050000|2021-06-24 05:20:50|32785.7|32635.7|32779.4|32629.4|32785.7|32635.7|32779.4|32629.4|16
1624512060000|2021-06-24 05:21:00|32779.2|32629.2|32775|32625|32779.2|32629.2|32774.9|32624.9|25
1624512070000|2021-06-24 05:21:10|32774.7|32624.7|32754.3|32604.3|32778.1|32628.1|32754.3|32604.3|24
1624512080000|2021-06-24 05:21:20|32753.3|32603.3|32746.7|32596.7|32754.6|32604.6|32739.1|32589.1|26
1624512090000|2021-06-24 05:21:30|32745.4|32595.4|32736.1|32586.1|32747.8|32597.8|32733|32583|25
1624512100000|2021-06-24 05:21:40|32736.4|32586.4|32754.2|32604.2|32754.2|32604.2|32732.5|32582.5|26
1624512110000|2021-06-24 05:21:50|32757.6|32607.6|32773.6|32623.6|32774.3|32624.3|32757.4|32607.4|25
1624512120000|2021-06-24 05:22:00|32774.3|32624.3|32761.8|32611.8|32774.9|32624.9|32761.8|32611.8|27
1624512130000|2021-06-24 05:22:10|32761.9|32611.9|32756|32606|32761.9|32611.9|32751.1|32601.1|26
1624512140000|2021-06-24 05:22:20|32756.5|32606.5|32755.7|32605.7|32758.4|32608.4|32752|32602|25
1624512150000|2021-06-24 05:22:30|32754.7|32604.7|32758.8|32608.8|32758.8|32608.8|32754.7|32604.7|21
1624512160000|2021-06-24 05:22:40|32758.6|32608.6|32743.2|32593.2|32759.3|32609.3|32743.2|32593.2|22
1624512170000|2021-06-24 05:22:50|32745.4|32595.4|32734.9|32584.9|32745.4|32595.4|32734.9|32584.9|20
1624512180000|2021-06-24 05:23:00|32735.8|32585.8|32766.6|32616.6|32766.6|32616.6|32735.7|32585.7|24
1624512190000|2021-06-24 05:23:10|32767.2|32617.2|32766.8|32616.8|32769.2|32619.2|32766.4|32616.4|19
1624512200000|2021-06-24 05:23:20|32767.2|32617.2|32768|32618|32769.4|32619.4|32767.2|32617.2|20
1624512210000|2021-06-24 05:23:30|32766.5|32616.5|32768.4|32618.4|32768.6|32618.6|32763.4|32613.4|22
1624512220000|2021-06-24 05:23:40|32768.2|32618.2|32773.9|32623.9|32773.9|32623.9|32767.3|32617.3|18
1624512230000|2021-06-24 05:23:50|32774.9|32624.9|32777.3|32627.3|32783.8|32633.8|32774.9|32624.9|23
1624512240000|2021-06-24 05:24:00|32775.7|32625.7|32792.4|32642.4|32792.4|32642.4|32775.6|32625.6|24
1624512250000|2021-06-24 05:24:10|32794.1|32644.1|32782.1|32632.1|32794.1|32644.1|32778.2|32628.2|22
1624512260000|2021-06-24 05:24:20|32782.9|32632.9|32790.1|32640.1|32790.6|32640.6|32780.1|32630.1|22
1624512270000|2021-06-24 05:24:30|32790.6|32640.6|32777.4|32627.4|32792.8|32642.8|32777.4|32627.4|19
1624512280000|2021-06-24 05:24:40|32777.9|32627.9|32774.2|32624.2|32780.9|32630.9|32771.3|32621.3|19
1624512290000|2021-06-24 05:24:50|32774.3|32624.3|32775.4|32625.4|32775.4|32625.4|32773.8|32623.8|11
1624512300000|2021-06-24 05:25:00|32775.6|32625.6|32762|32612|32775.6|32625.6|32758.8|32608.8|23
1624512310000|2021-06-24 05:25:10|32762.2|32612.2|32751.6|32601.6|32762.2|32612.2|32749.9|32599.9|19
1624512320000|2021-06-24 05:25:20|32751.8|32601.8|32761.5|32611.5|32761.5|32611.5|32748.4|32598.4|20
1624512330000|2021-06-24 05:25:30|32761.2|32611.2|32760.4|32610.4|32761.2|32611.2|32759.3|32609.3|13
1624512340000|2021-06-24 05:25:40|32761.1|32611.1|32770.1|32620.1|32770.3|32620.3|32761.1|32611.1|14
1624512350000|2021-06-24 05:25:50|32769.9|32619.9|32764.2|32614.2|32770.8|32620.8|32757.6|32607.6|22
1624512360000|2021-06-24 05:26:00|32765.2|32615.2|32769.8|32619.8|32779|32629|32764|32614|21
1624512370000|2021-06-24 05:26:10|32768.7|32618.7|32772.3|32622.3|32776.2|32626.2|32763.8|32613.8|23
1624512380000|2021-06-24 05:26:20|32772.4|32622.4|32775.7|32625.7|32776.9|32626.9|32772.4|32622.4|18
1624512390000|2021-06-24 05:26:30|32774.6|32624.6|32787.1|32637.1|32788.9|32638.9|32774.6|32624.6|22
1624512400000|2021-06-24 05:26:40|32787.4|32637.4|32777.2|32627.2|32788.3|32638.3|32775.8|32625.8|22
1624512410000|2021-06-24 05:26:50|32777.8|32627.8|32788.1|32638.1|32788.2|32638.2|32777.8|32627.8|15
1624512420000|2021-06-24 05:27:00|32788.2|32638.2|32789.3|32639.3|32793.3|32643.3|32784.5|32634.5|26
1624512430000|2021-06-24 05:27:10|32789.7|32639.7|32784.5|32634.5|32791.5|32641.5|32784.5|32634.5|23
1624512440000|2021-06-24 05:27:20|32785|32635|32791.8|32641.8|32792.1|32642.1|32785|32635|22
1624512450000|2021-06-24 05:27:30|32791|32641|32777.4|32627.4|32791.8|32641.8|32774.3|32624.3|25
1624512460000|2021-06-24 05:27:40|32777.5|32627.5|32778.4|32628.4|32778.4|32628.4|32775.4|32625.4|10
1624512470000|2021-06-24 05:27:50|32778.1|32628.1|32770.3|32620.3|32779.3|32629.3|32770.3|32620.3|20
1624512480000|2021-06-24 05:28:00|32768.2|32618.2|32764.5|32614.5|32768.5|32618.5|32760.7|32610.7|21
1624512490000|2021-06-24 05:28:10|32764.9|32614.9|32757.2|32607.2|32765.8|32615.8|32756.9|32606.9|14
1624512500000|2021-06-24 05:28:20|32758.3|32608.3|32771.8|32621.8|32771.8|32621.8|32757.1|32607.1|23
1624512510000|2021-06-24 05:28:30|32772|32622|32772.7|32622.7|32778.9|32628.9|32772|32622|24
1624512520000|2021-06-24 05:28:40|32772.5|32622.5|32782.2|32632.2|32782.5|32632.5|32772.4|32622.4|22
1624512530000|2021-06-24 05:28:50|32782.3|32632.3|32783.6|32633.6|32783.6|32633.6|32781.5|32631.5|21
1624512540000|2021-06-24 05:29:00|32783.5|32633.5|32779.1|32629.1|32783.5|32633.5|32778.1|32628.1|16
1624512550000|2021-06-24 05:29:10|32779.2|32629.2|32780|32630|32780.9|32630.9|32779.2|32629.2|8
1624512560000|2021-06-24 05:29:20|32780.2|32630.2|32765.9|32615.9|32789.2|32639.2|32765.9|32615.9|25
1624512570000|2021-06-24 05:29:30|32770|32620|32768.5|32618.5|32770.5|32620.5|32767.1|32617.1|22
1624512580000|2021-06-24 05:29:40|32768|32618|32762.7|32612.7|32768.9|32618.9|32759.3|32609.3|23
1624512590000|2021-06-24 05:29:50|32762.8|32612.8|32762.1|32612.1|32764.4|32614.4|32758.8|32608.8|18
1624512600000|2021-06-24 05:30:00|32762|32612|32767|32617|32767.3|32617.3|32754.5|32604.5|18
1624512610000|2021-06-24 05:30:10|32767.1|32617.1|32784.5|32634.5|32786.8|32636.8|32765.6|32615.6|23
1624512620000|2021-06-24 05:30:20|32784.6|32634.6|32785.1|32635.1|32787.1|32637.1|32784.3|32634.3|15
1624512630000|2021-06-24 05:30:30|32785.6|32635.6|32786.6|32636.6|32788.3|32638.3|32785.6|32635.6|17
1624512640000|2021-06-24 05:30:40|32787.9|32637.9|32792.5|32642.5|32795|32645|32786.8|32636.8|19
1624512650000|2021-06-24 05:30:50|32792.2|32642.2|32794.5|32644.5|32795.7|32645.7|32791.8|32641.8|13
1624512660000|2021-06-24 05:31:00|32796|32646|32828.6|32678.6|32829.2|32679.2|32796|32646|25
1624512670000|2021-06-24 05:31:10|32829.7|32679.7|32844.4|32694.4|32844.4|32694.4|32829.7|32679.7|17
1624512680000|2021-06-24 05:31:20|32845.4|32695.4|32840.7|32690.7|32847.2|32697.2|32840.7|32690.7|18
1624512690000|2021-06-24 05:31:30|32840.5|32690.5|32844.7|32694.7|32844.7|32694.7|32831.5|32681.5|21
1624512700000|2021-06-24 05:31:40|32845.3|32695.3|32860.6|32710.6|32861.1|32711.1|32843.3|32693.3|22
1624512710000|2021-06-24 05:31:50|32860.9|32710.9|32856.1|32706.1|32860.9|32710.9|32853.6|32703.6|24
1624512720000|2021-06-24 05:32:00|32856.3|32706.3|32883.3|32733.3|32883.8|32733.8|32855.5|32705.5|26
1624512730000|2021-06-24 05:32:10|32884.2|32734.2|32875.9|32725.9|32886.1|32736.1|32870.3|32720.3|24
1624512740000|2021-06-24 05:32:20|32872|32722|32861.7|32711.7|32873.5|32723.5|32861.6|32711.6|23
1624512750000|2021-06-24 05:32:30|32859.5|32709.5|32851.2|32701.2|32860.2|32710.2|32849.7|32699.7|26
1624512760000|2021-06-24 05:32:40|32853.3|32703.3|32840.1|32690.1|32854.3|32704.3|32840.1|32690.1|21
1624512770000|2021-06-24 05:32:50|32839.1|32689.1|32842.2|32692.2|32846|32696|32825|32675|24
1624512780000|2021-06-24 05:33:00|32843.4|32693.4|32838.6|32688.6|32843.8|32693.8|32835.6|32685.6|26
1624512790000|2021-06-24 05:33:10|32840.5|32690.5|32853.3|32703.3|32855.8|32705.8|32840.5|32690.5|22
1624512800000|2021-06-24 05:33:20|32851|32701|32839.1|32689.1|32851|32701|32829.2|32679.2|22
1624512810000|2021-06-24 05:33:30|32840.3|32690.3|32856|32706|32857.1|32707.1|32840.3|32690.3|22
1624512820000|2021-06-24 05:33:40|32855.8|32705.8|32842|32692|32856|32706|32841.2|32691.2|21
1624512830000|2021-06-24 05:33:50|32841.7|32691.7|32862|32712|32862|32712|32836.8|32686.8|24
1624512840000|2021-06-24 05:34:00|32862.6|32712.6|32870.1|32720.1|32872.8|32722.8|32862.6|32712.6|22
1624512850000|2021-06-24 05:34:10|32868.7|32718.7|32866.5|32716.5|32878.8|32728.8|32865|32715|24
1624512860000|2021-06-24 05:34:20|32866.7|32716.7|32874.1|32724.1|32874.1|32724.1|32866|32716|21
1624512870000|2021-06-24 05:34:30|32873.8|32723.8|32858.8|32708.8|32873.8|32723.8|32858.3|32708.3|27
1624512880000|2021-06-24 05:34:40|32857.2|32707.2|32845.7|32695.7|32857.2|32707.2|32842.8|32692.8|26
1624512890000|2021-06-24 05:34:50|32845.9|32695.9|32845.4|32695.4|32854.8|32704.8|32844.5|32694.5|26
1624512900000|2021-06-24 05:35:00|32845.6|32695.6|32845.5|32695.5|32846|32696|32842.6|32692.6|15
1624512910000|2021-06-24 05:35:10|32845.1|32695.1|32852.2|32702.2|32852.2|32702.2|32845.1|32695.1|14
1624512920000|2021-06-24 05:35:20|32852.3|32702.3|32838.4|32688.4|32852.4|32702.4|32837.1|32687.1|18
1624512930000|2021-06-24 05:35:30|32838.6|32688.6|32837.1|32687.1|32838.8|32688.8|32836.4|32686.4|10
1624512940000|2021-06-24 05:35:40|32837|32687|32822.3|32672.3|32837|32687|32819.2|32669.2|19
1624512950000|2021-06-24 05:35:50|32822.4|32672.4|32830|32680|32833.2|32683.2|32822.4|32672.4|19
1624512960000|2021-06-24 05:36:00|32830.2|32680.2|32820.4|32670.4|32830.9|32680.9|32819.5|32669.5|20
1624512970000|2021-06-24 05:36:10|32818.9|32668.9|32830.2|32680.2|32830.2|32680.2|32818.7|32668.7|21
1624512980000|2021-06-24 05:36:20|32831.4|32681.4|32829.5|32679.5|32832.3|32682.3|32829.2|32679.2|17
1624512990000|2021-06-24 05:36:30|32829.2|32679.2|32851.6|32701.6|32853|32703|32829.2|32679.2|26
1624513000000|2021-06-24 05:36:40|32851.8|32701.8|32849.8|32699.8|32852.1|32702.1|32845|32695|23
1624513010000|2021-06-24 05:36:50|32849.5|32699.5|32847.9|32697.9|32849.5|32699.5|32846.5|32696.5|19
1624513020000|2021-06-24 05:37:00|32848.4|32698.4|32847.1|32697.1|32848.5|32698.5|32847.1|32697.1|13
1624513030000|2021-06-24 05:37:10|32847.4|32697.4|32847.5|32697.5|32847.8|32697.8|32847.2|32697.2|12
1624513040000|2021-06-24 05:37:20|32847.6|32697.6|32848.7|32698.7|32848.7|32698.7|32846.7|32696.7|15
1624513050000|2021-06-24 05:37:30|32848.5|32698.5|32869.6|32719.6|32869.6|32719.6|32848.2|32698.2|15
1624513060000|2021-06-24 05:37:40|32868.9|32718.9|32873.8|32723.8|32884.3|32734.3|32864.2|32714.2|22
1624513070000|2021-06-24 05:37:50|32875.9|32725.9|32870.9|32720.9|32877.2|32727.2|32867.7|32717.7|22
1624513080000|2021-06-24 05:38:00|32871|32721|32861.2|32711.2|32871.1|32721.1|32858.6|32708.6|25
1624513090000|2021-06-24 05:38:10|32861.1|32711.1|32862.6|32712.6|32868.4|32718.4|32858.2|32708.2|27
1624513100000|2021-06-24 05:38:20|32862.5|32712.5|32858.1|32708.1|32867.5|32717.5|32856.8|32706.8|26
1624513110000|2021-06-24 05:38:30|32858.3|32708.3|32859.3|32709.3|32868.7|32718.7|32857.8|32707.8|22
1624513120000|2021-06-24 05:38:40|32861|32711|32867.2|32717.2|32881.9|32731.9|32861|32711|25
1624513130000|2021-06-24 05:38:50|32865.9|32715.9|32861.6|32711.6|32865.9|32715.9|32859|32709|25
1624513140000|2021-06-24 05:39:00|32861.3|32711.3|32862.6|32712.6|32863.7|32713.7|32859.9|32709.9|25
1624513150000|2021-06-24 05:39:10|32862.9|32712.9|32857.6|32707.6|32863.1|32713.1|32854|32704|26
1624513160000|2021-06-24 05:39:20|32858.2|32708.2|32861.7|32711.7|32864.4|32714.4|32856|32706|23
1624513170000|2021-06-24 05:39:30|32859.6|32709.6|32865.7|32715.7|32865.7|32715.7|32854.9|32704.9|17
1624513180000|2021-06-24 05:39:40|32867.1|32717.1|32860.4|32710.4|32871.6|32721.6|32859|32709|23
1624513190000|2021-06-24 05:39:50|32861.3|32711.3|32866.9|32716.9|32868.2|32718.2|32861.3|32711.3|17
1624513200000|2021-06-24 05:40:00|32867.2|32717.2|32861.6|32711.6|32869.5|32719.5|32861.6|32711.6|16
1624513210000|2021-06-24 05:40:10|32861.2|32711.2|32866|32716|32866.7|32716.7|32860.8|32710.8|19
1624513220000|2021-06-24 05:40:20|32866.7|32716.7|32863.7|32713.7|32870.7|32720.7|32863.7|32713.7|20
1624513230000|2021-06-24 05:40:30|32864.5|32714.5|32864.5|32714.5|32864.9|32714.9|32864.1|32714.1|14
1624513240000|2021-06-24 05:40:40|32864.4|32714.4|32856.6|32706.6|32866.5|32716.5|32854.5|32704.5|17
1624513250000|2021-06-24 05:40:50|32852.2|32702.2|32839.4|32689.4|32854.4|32704.4|32835.1|32685.1|26
1624513260000|2021-06-24 05:41:00|32838.5|32688.5|32833.2|32683.2|32838.5|32688.5|32830.9|32680.9|20
1624513270000|2021-06-24 05:41:10|32833.3|32683.3|32843|32693|32843|32693|32832.2|32682.2|17
1624513280000|2021-06-24 05:41:20|32843.5|32693.5|32852.6|32702.6|32852.6|32702.6|32841.7|32691.7|17
1624513290000|2021-06-24 05:41:30|32852.5|32702.5|32830.6|32680.6|32856|32706|32829.6|32679.6|27
1624513300000|2021-06-24 05:41:40|32829.1|32679.1|32826.9|32676.9|32833.2|32683.2|32826.9|32676.9|19
1624513310000|2021-06-24 05:41:50|32827.5|32677.5|32829.7|32679.7|32832.4|32682.4|32827|32677|22
1624513320000|2021-06-24 05:42:00|32830.1|32680.1|32832.8|32682.8|32832.8|32682.8|32825|32675|26
1624513330000|2021-06-24 05:42:10|32833.5|32683.5|32831.5|32681.5|32835|32685|32830.3|32680.3|23
1624513340000|2021-06-24 05:42:20|32830.6|32680.6|32832.2|32682.2|32832.2|32682.2|32821.9|32671.9|22
1624513350000|2021-06-24 05:42:30|32833.3|32683.3|32833.7|32683.7|32838.1|32688.1|32833.3|32683.3|25
1624513360000|2021-06-24 05:42:40|32833.9|32683.9|32835.7|32685.7|32835.7|32685.7|32832.3|32682.3|19
1624513370000|2021-06-24 05:42:50|32835.5|32685.5|32836.9|32686.9|32836.9|32686.9|32833.2|32683.2|13
1624513380000|2021-06-24 05:43:00|32837.9|32687.9|32838.7|32688.7|32839.1|32689.1|32837.9|32687.9|20
1624513390000|2021-06-24 05:43:10|32838.5|32688.5|32839.7|32689.7|32839.7|32689.7|32838|32688|16
1624513400000|2021-06-24 05:43:20|32840|32690|32848.9|32698.9|32849.6|32699.6|32839.7|32689.7|20
1624513410000|2021-06-24 05:43:30|32849.6|32699.6|32852.1|32702.1|32854.2|32704.2|32849.6|32699.6|21
1624513420000|2021-06-24 05:43:40|32852|32702|32851.4|32701.4|32852|32702|32850.7|32700.7|6
1624513430000|2021-06-24 05:43:50|32850.8|32700.8|32842.2|32692.2|32850.8|32700.8|32841.2|32691.2|14
1624513440000|2021-06-24 05:44:00|32840.5|32690.5|32839.1|32689.1|32840.5|32690.5|32836.9|32686.9|15
1624513450000|2021-06-24 05:44:10|32839.2|32689.2|32852.9|32702.9|32853.3|32703.3|32839.2|32689.2|17
1624513460000|2021-06-24 05:44:20|32850.7|32700.7|32840.7|32690.7|32850.7|32700.7|32839.7|32689.7|25
1624513470000|2021-06-24 05:44:30|32841.5|32691.5|32836.8|32686.8|32842.9|32692.9|32834.8|32684.8|25
1624513480000|2021-06-24 05:44:40|32837.2|32687.2|32824.8|32674.8|32837.5|32687.5|32824.8|32674.8|18
1624513490000|2021-06-24 05:44:50|32826.1|32676.1|32818.2|32668.2|32826.1|32676.1|32817.8|32667.8|26
1624513500000|2021-06-24 05:45:00|32817.7|32667.7|32847.8|32697.8|32847.8|32697.8|32817.5|32667.5|28
1624513510000|2021-06-24 05:45:10|32847.7|32697.7|32849.2|32699.2|32852.5|32702.5|32847.7|32697.7|20
1624513520000|2021-06-24 05:45:20|32847.1|32697.1|32856.2|32706.2|32856.2|32706.2|32846.2|32696.2|21
1624513530000|2021-06-24 05:45:30|32858|32708|32862|32712|32868.1|32718.1|32858|32708|26
1624513540000|2021-06-24 05:45:40|32861.8|32711.8|32861.8|32711.8|32862.7|32712.7|32860.7|32710.7|14
1624513550000|2021-06-24 05:45:50|32862|32712|32860.1|32710.1|32862|32712|32852.3|32702.3|24
1624513560000|2021-06-24 05:46:00|32858.3|32708.3|32856.9|32706.9|32858.3|32708.3|32855.4|32705.4|16
1624513570000|2021-06-24 05:46:10|32856.8|32706.8|32860.4|32710.4|32860.4|32710.4|32854.2|32704.2|17
1624513580000|2021-06-24 05:46:20|32860.5|32710.5|32857.6|32707.6|32860.5|32710.5|32856.8|32706.8|16
1624513590000|2021-06-24 05:46:30|32857.7|32707.7|32860.9|32710.9|32860.9|32710.9|32856.8|32706.8|20
1624513600000|2021-06-24 05:46:40|32860.4|32710.4|32862.9|32712.9|32868.6|32718.6|32860.4|32710.4|20
1624513610000|2021-06-24 05:46:50|32862.8|32712.8|32857.1|32707.1|32862.8|32712.8|32856.7|32706.7|20
1624513620000|2021-06-24 05:47:00|32858.1|32708.1|32863.5|32713.5|32863.5|32713.5|32854.3|32704.3|15
1624513630000|2021-06-24 05:47:10|32864.1|32714.1|32859.8|32709.8|32865.1|32715.1|32859.8|32709.8|15
1624513640000|2021-06-24 05:47:20|32859.2|32709.2|32859.4|32709.4|32860.5|32710.5|32857.6|32707.6|16
1624513650000|2021-06-24 05:47:30|32859.2|32709.2|32865.2|32715.2|32865.7|32715.7|32859|32709|21
1624513660000|2021-06-24 05:47:40|32865.3|32715.3|32861.2|32711.2|32865.7|32715.7|32858.8|32708.8|26
1624513670000|2021-06-24 05:47:50|32861.6|32711.6|32870.9|32720.9|32870.9|32720.9|32861.6|32711.6|26
1624513680000|2021-06-24 05:48:00|32871|32721|32864.2|32714.2|32871|32721|32863.5|32713.5|27
1624513690000|2021-06-24 05:48:10|32864.5|32714.5|32864.7|32714.7|32865.1|32715.1|32864.4|32714.4|12
1624513700000|2021-06-24 05:48:20|32864|32714|32871.2|32721.2|32871.2|32721.2|32860|32710|20
1624513710000|2021-06-24 05:48:30|32870.9|32720.9|32873.4|32723.4|32874.6|32724.6|32870.9|32720.9|24
1624513720000|2021-06-24 05:48:40|32872.9|32722.9|32870.5|32720.5|32872.9|32722.9|32868.2|32718.2|24
1624513730000|2021-06-24 05:48:50|32870.6|32720.6|32870|32720|32872.2|32722.2|32868.6|32718.6|22
1624513740000|2021-06-24 05:49:00|32870.1|32720.1|32869.4|32719.4|32870.2|32720.2|32868.4|32718.4|9
1624513750000|2021-06-24 05:49:10|32869.5|32719.5|32865.1|32715.1|32869.5|32719.5|32865.1|32715.1|13
1624513760000|2021-06-24 05:49:20|32865.4|32715.4|32865.3|32715.3|32869|32719|32865.1|32715.1|17
1624513770000|2021-06-24 05:49:30|32865.8|32715.8|32866.9|32716.9|32867.6|32717.6|32865.7|32715.7|18
1624513780000|2021-06-24 05:49:40|32867|32717|32873.6|32723.6|32874|32724|32867|32717|12
1624513790000|2021-06-24 05:49:50|32873.5|32723.5|32874.1|32724.1|32875.6|32725.6|32873.5|32723.5|9
1624513800000|2021-06-24 05:50:00|32874.2|32724.2|32884.9|32734.9|32888.1|32738.1|32874.1|32724.1|14
1624513810000|2021-06-24 05:50:10|32884.6|32734.6|32893.5|32743.5|32893.6|32743.6|32884.6|32734.6|24
1624513820000|2021-06-24 05:50:20|32892.9|32742.9|32897.2|32747.2|32897.2|32747.2|32892.6|32742.6|19
1624513830000|2021-06-24 05:50:30|32897.7|32747.7|32972.9|32822.9|33025.2|32875.2|32897.7|32747.7|28
1624513840000|2021-06-24 05:50:40|32969.1|32819.1|33058.8|32908.8|33059|32909|32966.6|32816.6|28
1624513850000|2021-06-24 05:50:50|33048.6|32898.6|33026.3|32876.3|33058.5|32908.5|33022.8|32872.8|26
1624513860000|2021-06-24 05:51:00|33031.5|32881.5|33046.2|32896.2|33055.5|32905.5|33031.5|32881.5|28
1624513870000|2021-06-24 05:51:10|33047.8|32897.8|33055.4|32905.4|33056|32906|33045.3|32895.3|23
1624513880000|2021-06-24 05:51:20|33052.8|32902.8|33046.2|32896.2|33052.8|32902.8|33033.4|32883.4|25
1624513890000|2021-06-24 05:51:30|33046.5|32896.5|33037.9|32887.9|33048.6|32898.6|33032.8|32882.8|23
1624513900000|2021-06-24 05:51:40|33036.1|32886.1|33027.3|32877.3|33037.7|32887.7|33025.6|32875.6|27
1624513910000|2021-06-24 05:51:50|33030.5|32880.5|33010.6|32860.6|33030.5|32880.5|33008|32858|26
1624513920000|2021-06-24 05:52:00|33011|32861|32990|32840|33022.9|32872.9|32990|32840|28
1624513930000|2021-06-24 05:52:10|32971.5|32821.5|32968|32818|32989.4|32839.4|32963.7|32813.7|27
1624513940000|2021-06-24 05:52:20|32967.2|32817.2|32976.3|32826.3|32976.6|32826.6|32965.9|32815.9|24
1624513950000|2021-06-24 05:52:30|32976|32826|32982.7|32832.7|32984.3|32834.3|32974.7|32824.7|24
1624513960000|2021-06-24 05:52:40|32983.2|32833.2|32943.9|32793.9|32983.3|32833.3|32943.9|32793.9|24
1624513970000|2021-06-24 05:52:50|32946.4|32796.4|32953.9|32803.9|32960.6|32810.6|32946.4|32796.4|27
1624513980000|2021-06-24 05:53:00|32953.8|32803.8|32957.7|32807.7|32961.4|32811.4|32949.1|32799.1|25
1624513990000|2021-06-24 05:53:10|32958.4|32808.4|32970.8|32820.8|32974|32824|32958.4|32808.4|23
1624514000000|2021-06-24 05:53:20|32969.9|32819.9|32971.8|32821.8|32979.7|32829.7|32969.9|32819.9|26
1624514010000|2021-06-24 05:53:30|32971.6|32821.6|32971.1|32821.1|32973.7|32823.7|32967.4|32817.4|23
1624514020000|2021-06-24 05:53:40|32970.1|32820.1|32956.3|32806.3|32970.7|32820.7|32953.2|32803.2|22
1624514030000|2021-06-24 05:53:50|32956.9|32806.9|32957.3|32807.3|32957.9|32807.9|32955.4|32805.4|11
1624514040000|2021-06-24 05:54:00|32956.9|32806.9|32944|32794|32956.9|32806.9|32933.9|32783.9|21
1624514050000|2021-06-24 05:54:10|32947.1|32797.1|32953.4|32803.4|32955|32805|32946.6|32796.6|18
1624514060000|2021-06-24 05:54:20|32955.2|32805.2|32950|32800|32958|32808|32942.8|32792.8|21
1624514070000|2021-06-24 05:54:30|32953.1|32803.1|32967.9|32817.9|32976.1|32826.1|32953|32803|26
1624514080000|2021-06-24 05:54:40|32967.3|32817.3|32956.1|32806.1|32967.3|32817.3|32954.3|32804.3|25
1624514090000|2021-06-24 05:54:50|32952.4|32802.4|32960.7|32810.7|32964.1|32814.1|32951.6|32801.6|25
1624514100000|2021-06-24 05:55:00|32961|32811|32956.1|32806.1|32961|32811|32953.9|32803.9|24
1624514110000|2021-06-24 05:55:10|32956.3|32806.3|32955.8|32805.8|32957.5|32807.5|32953.7|32803.7|21
1624514120000|2021-06-24 05:55:20|32955.7|32805.7|32953.7|32803.7|32955.7|32805.7|32953.2|32803.2|14
1624514130000|2021-06-24 05:55:30|32954|32804|32959.1|32809.1|32959.7|32809.7|32954|32804|18
1624514140000|2021-06-24 05:55:40|32959|32809|32957.3|32807.3|32959.3|32809.3|32957.3|32807.3|7
1624514150000|2021-06-24 05:55:50|32956.9|32806.9|32956|32806|32958.1|32808.1|32948.7|32798.7|23
1624514160000|2021-06-24 05:56:00|32956.3|32806.3|32950.7|32800.7|32956.3|32806.3|32949.7|32799.7|17
1624514170000|2021-06-24 05:56:10|32951|32801|32950.4|32800.4|32952.4|32802.4|32949.6|32799.6|14
1624514180000|2021-06-24 05:56:20|32951.1|32801.1|32955|32805|32956.2|32806.2|32949.2|32799.2|17
1624514190000|2021-06-24 05:56:30|32954.8|32804.8|32949.4|32799.4|32954.8|32804.8|32949.4|32799.4|14
1624514200000|2021-06-24 05:56:40|32949.1|32799.1|32954.9|32804.9|32954.9|32804.9|32945.7|32795.7|15
1624514210000|2021-06-24 05:56:50|32954.8|32804.8|32956.5|32806.5|32958.1|32808.1|32953.8|32803.8|14
1624514220000|2021-06-24 05:57:00|32956.4|32806.4|32975.3|32825.3|32975.3|32825.3|32956.4|32806.4|24
1624514230000|2021-06-24 05:57:10|32974.7|32824.7|32963.1|32813.1|32974.9|32824.9|32962.7|32812.7|18
1624514240000|2021-06-24 05:57:20|32963.5|32813.5|32961.8|32811.8|32963.5|32813.5|32961.6|32811.6|10
1624514250000|2021-06-24 05:57:30|32963.3|32813.3|32977.7|32827.7|32978.4|32828.4|32963.3|32813.3|21
1624514260000|2021-06-24 05:57:40|32978.2|32828.2|32983.8|32833.8|32983.8|32833.8|32978|32828|17
1624514270000|2021-06-24 05:57:50|32982.9|32832.9|32995.6|32845.6|32995.6|32845.6|32982.9|32832.9|19
1624514280000|2021-06-24 05:58:00|32993.2|32843.2|33025.5|32875.5|33025.5|32875.5|32992.6|32842.6|29
1624514290000|2021-06-24 05:58:10|33032.1|32882.1|33063.7|32913.7|33063.7|32913.7|33032.1|32882.1|26
1624514300000|2021-06-24 05:58:20|33060.7|32910.7|33065.1|32915.1|33075|32925|33060.7|32910.7|25
1624514310000|2021-06-24 05:58:30|33065.3|32915.3|33064.2|32914.2|33072.8|32922.8|33055|32905|28
1624514320000|2021-06-24 05:58:40|33063.5|32913.5|33053.4|32903.4|33073.4|32923.4|33053.4|32903.4|25
1624514330000|2021-06-24 05:58:50|33055.1|32905.1|33062.1|32912.1|33067.5|32917.5|33055.1|32905.1|24
1624514340000|2021-06-24 05:59:00|33062.8|32912.8|33066.4|32916.4|33067.7|32917.7|33061.9|32911.9|21
1624514350000|2021-06-24 05:59:10|33065.4|32915.4|33058.7|32908.7|33065.4|32915.4|33056.2|32906.2|22
1624514360000|2021-06-24 05:59:20|33059.4|32909.4|33047.5|32897.5|33059.4|32909.4|33045.9|32895.9|27
1624514370000|2021-06-24 05:59:30|33047.4|32897.4|33059.4|32909.4|33059.4|32909.4|33045.2|32895.2|21
1624514380000|2021-06-24 05:59:40|33062.6|32912.6|33051.8|32901.8|33068.2|32918.2|33051.8|32901.8|27
1624514390000|2021-06-24 05:59:50|33050.9|32900.9|33065.9|32915.9|33067.9|32917.9|33050.9|32900.9|23
1624514400000|2021-06-24 06:00:00|33063.6|32913.6|33087.8|32937.8|33091.7|32941.7|33063.6|32913.6|26
1624514410000|2021-06-24 06:00:10|33087.7|32937.7|33083.8|32933.8|33093.7|32943.7|33083.8|32933.8|21
1624514420000|2021-06-24 06:00:20|33084.2|32934.2|33070.1|32920.1|33089.6|32939.6|33066.5|32916.5|27
1624514430000|2021-06-24 06:00:30|33071.4|32921.4|33077.1|32927.1|33077.5|32927.5|33064.7|32914.7|26
1624514440000|2021-06-24 06:00:40|33075.4|32925.4|33062.3|32912.3|33078|32928|33062.3|32912.3|26
1624514450000|2021-06-24 06:00:50|33066.4|32916.4|33046.1|32896.1|33066.4|32916.4|33046.1|32896.1|25
1624514460000|2021-06-24 06:01:00|33040.1|32890.1|33024.4|32874.4|33040.1|32890.1|33019.4|32869.4|28
1624514470000|2021-06-24 06:01:10|33023.4|32873.4|33020.1|32870.1|33037.2|32887.2|33020.1|32870.1|28
1624514480000|2021-06-24 06:01:20|33021.6|32871.6|33008.1|32858.1|33021.6|32871.6|33008.1|32858.1|21
1624514490000|2021-06-24 06:01:30|33009.3|32859.3|33012.2|32862.2|33017|32867|33006.3|32856.3|22
1624514500000|2021-06-24 06:01:40|33013.7|32863.7|33017.3|32867.3|33018.5|32868.5|33006.2|32856.2|27
1624514510000|2021-06-24 06:01:50|33018.8|32868.8|33009.2|32859.2|33021.7|32871.7|33006.1|32856.1|23
1624514520000|2021-06-24 06:02:00|33010|32860|33009.6|32859.6|33012.2|32862.2|33007.1|32857.1|26
1624514530000|2021-06-24 06:02:10|33009.7|32859.7|32997.8|32847.8|33011.5|32861.5|32996.3|32846.3|22
1624514540000|2021-06-24 06:02:20|32995.8|32845.8|32996|32846|32998.1|32848.1|32994.1|32844.1|23
1624514550000|2021-06-24 06:02:30|32996.8|32846.8|32980.1|32830.1|32997.7|32847.7|32980.1|32830.1|25
1624514560000|2021-06-24 06:02:40|32981.2|32831.2|32976.8|32826.8|32988.6|32838.6|32974.4|32824.4|26
1624514570000|2021-06-24 06:02:50|32977.5|32827.5|32967.5|32817.5|32977.5|32827.5|32967.5|32817.5|20
1624514580000|2021-06-24 06:03:00|32968.2|32818.2|32964.5|32814.5|32968.6|32818.6|32964.5|32814.5|18
1624514590000|2021-06-24 06:03:10|32964.8|32814.8|32965.5|32815.5|32966|32816|32962.3|32812.3|27
1624514600000|2021-06-24 06:03:20|32963.1|32813.1|32962.2|32812.2|32964.3|32814.3|32962.2|32812.2|20
1624514610000|2021-06-24 06:03:30|32963.3|32813.3|32990.8|32840.8|32990.8|32840.8|32963.3|32813.3|25
1624514620000|2021-06-24 06:03:40|32993|32843|32981.8|32831.8|32993.2|32843.2|32981.8|32831.8|24
1624514630000|2021-06-24 06:03:50|32981.9|32831.9|32977.6|32827.6|32981.9|32831.9|32970.6|32820.6|25
1624514640000|2021-06-24 06:04:00|32980.4|32830.4|32967.6|32817.6|32980.4|32830.4|32966.9|32816.9|21
1624514650000|2021-06-24 06:04:10|32968.4|32818.4|32974.4|32824.4|32974.4|32824.4|32966.8|32816.8|9
1624514660000|2021-06-24 06:04:20|32972.9|32822.9|32972.3|32822.3|32973.6|32823.6|32968.7|32818.7|20
1624514670000|2021-06-24 06:04:30|32972.5|32822.5|32979.4|32829.4|32979.4|32829.4|32971.3|32821.3|20
1624514680000|2021-06-24 06:04:40|32980.8|32830.8|32983.5|32833.5|32983.5|32833.5|32975.3|32825.3|21
1624514690000|2021-06-24 06:04:50|32983.7|32833.7|32991|32841|32995.3|32845.3|32983.5|32833.5|23
1624514700000|2021-06-24 06:05:00|32989.5|32839.5|32993.8|32843.8|32993.9|32843.9|32982.7|32832.7|23
1624514710000|2021-06-24 06:05:10|32990|32840|32986|32836|32994.3|32844.3|32986|32836|22
1624514720000|2021-06-24 06:05:20|32985.8|32835.8|32974.4|32824.4|32986.4|32836.4|32973.5|32823.5|26
1624514730000|2021-06-24 06:05:30|32972.9|32822.9|32965.2|32815.2|32974.5|32824.5|32964.7|32814.7|16
1624514740000|2021-06-24 06:05:40|32965.3|32815.3|32964.3|32814.3|32966|32816|32953.6|32803.6|14
1624514750000|2021-06-24 06:05:50|32960.6|32810.6|32956.9|32806.9|32964.3|32814.3|32956.1|32806.1|22
1624514760000|2021-06-24 06:06:00|32955.8|32805.8|32956.6|32806.6|32960.1|32810.1|32954.3|32804.3|26
1624514770000|2021-06-24 06:06:10|32956.3|32806.3|32949.2|32799.2|32956.3|32806.3|32948.2|32798.2|19
1624514780000|2021-06-24 06:06:20|32949.8|32799.8|32947.1|32797.1|32950.5|32800.5|32942.8|32792.8|12
1624514790000|2021-06-24 06:06:30|32946.3|32796.3|32942.5|32792.5|32948|32798|32942.1|32792.1|17
1624514800000|2021-06-24 06:06:40|32943|32793|32947.5|32797.5|32948.3|32798.3|32942.7|32792.7|12
1624514810000|2021-06-24 06:06:50|32946.2|32796.2|32942|32792|32946.5|32796.5|32941.7|32791.7|21
1624514820000|2021-06-24 06:07:00|32942.4|32792.4|32940.6|32790.6|32944.4|32794.4|32939.9|32789.9|19
1624514830000|2021-06-24 06:07:10|32940.7|32790.7|32933.5|32783.5|32942.1|32792.1|32931.8|32781.8|17
1624514840000|2021-06-24 06:07:20|32933|32783|32934.6|32784.6|32939.3|32789.3|32932.3|32782.3|24
1624514850000|2021-06-24 06:07:30|32935.3|32785.3|32940.9|32790.9|32941.4|32791.4|32935.3|32785.3|20
1624514860000|2021-06-24 06:07:40|32938.8|32788.8|32950|32800|32950.5|32800.5|32938|32788|22
1624514870000|2021-06-24 06:07:50|32949.9|32799.9|32942.2|32792.2|32950|32800|32942.2|32792.2|19
1624514880000|2021-06-24 06:08:00|32942.5|32792.5|32943.3|32793.3|32944.6|32794.6|32942.5|32792.5|11
1624514890000|2021-06-24 06:08:10|32943.6|32793.6|32932|32782|32943.8|32793.8|32932|32782|18
1624514900000|2021-06-24 06:08:20|32932.8|32782.8|32924.2|32774.2|32935.3|32785.3|32919|32769|25
1624514910000|2021-06-24 06:08:30|32924.7|32774.7|32926.3|32776.3|32926.4|32776.4|32922|32772|20
1624514920000|2021-06-24 06:08:40|32926.2|32776.2|32926.7|32776.7|32927.3|32777.3|32925.3|32775.3|13
1624514930000|2021-06-24 06:08:50|32926|32776|32927.2|32777.2|32927.2|32777.2|32925.6|32775.6|16
1624514940000|2021-06-24 06:09:00|32927.9|32777.9|32894.1|32744.1|32928.1|32778.1|32893.6|32743.6|25
1624514950000|2021-06-24 06:09:10|32894.8|32744.8|32931.4|32781.4|32931.4|32781.4|32894.7|32744.7|26
1624514960000|2021-06-24 06:09:20|32931.5|32781.5|32907|32757|32935|32785|32903|32753|25
1624514970000|2021-06-24 06:09:30|32904.6|32754.6|32898|32748|32904.6|32754.6|32896.1|32746.1|27
1624514980000|2021-06-24 06:09:40|32898.1|32748.1|32903.4|32753.4|32909.1|32759.1|32894.4|32744.4|23
1624514990000|2021-06-24 06:09:50|32900.2|32750.2|32899|32749|32904.7|32754.7|32896.7|32746.7|23
1624515000000|2021-06-24 06:10:00|32900.1|32750.1|32917.5|32767.5|32917.5|32767.5|32900|32750|21
1624515010000|2021-06-24 06:10:10|32917|32767|32916.9|32766.9|32917.6|32767.6|32916.4|32766.4|23
1624515020000|2021-06-24 06:10:20|32917.5|32767.5|32923.4|32773.4|32925.2|32775.2|32917.5|32767.5|23
1624515030000|2021-06-24 06:10:30|32922.5|32772.5|32928.9|32778.9|32930.2|32780.2|32921.4|32771.4|20
1624515040000|2021-06-24 06:10:40|32930.6|32780.6|32932.2|32782.2|32932.2|32782.2|32929.3|32779.3|12
1624515050000|2021-06-24 06:10:50|32933|32783|32936.2|32786.2|32942.5|32792.5|32931.9|32781.9|21
1624515060000|2021-06-24 06:11:00|32937.4|32787.4|32941.4|32791.4|32941.4|32791.4|32937.4|32787.4|24
1624515070000|2021-06-24 06:11:10|32941.8|32791.8|32924.9|32774.9|32942.5|32792.5|32924.9|32774.9|21
1624515080000|2021-06-24 06:11:20|32925.4|32775.4|32931.3|32781.3|32933.4|32783.4|32924.8|32774.8|23
1624515090000|2021-06-24 06:11:30|32931.2|32781.2|32935.1|32785.1|32935.1|32785.1|32930.9|32780.9|19
1624515100000|2021-06-24 06:11:40|32934.8|32784.8|32935.2|32785.2|32936.1|32786.1|32933.6|32783.6|27
1624515110000|2021-06-24 06:11:50|32933.9|32783.9|32928.3|32778.3|32934.9|32784.9|32925.8|32775.8|26
1624515120000|2021-06-24 06:12:00|32928.7|32778.7|32910.9|32760.9|32928.7|32778.7|32910.7|32760.7|20
1624515130000|2021-06-24 06:12:10|32910.7|32760.7|32913.5|32763.5|32913.7|32763.7|32906.9|32756.9|20
1624515140000|2021-06-24 06:12:20|32913.8|32763.8|32902.9|32752.9|32913.8|32763.8|32900.5|32750.5|28
1624515150000|2021-06-24 06:12:30|32902.2|32752.2|32901.2|32751.2|32903.8|32753.8|32901|32751|21
1624515160000|2021-06-24 06:12:40|32901.1|32751.1|32901.2|32751.2|32902.2|32752.2|32901.1|32751.1|11
1624515170000|2021-06-24 06:12:50|32901.4|32751.4|32896.7|32746.7|32901.5|32751.5|32895.8|32745.8|13
1624515180000|2021-06-24 06:13:00|32896.6|32746.6|32880.9|32730.9|32896.6|32746.6|32880.9|32730.9|25
1624515190000|2021-06-24 06:13:10|32870.7|32720.7|32871.5|32721.5|32874.8|32724.8|32864.9|32714.9|24
1624515200000|2021-06-24 06:13:20|32873.2|32723.2|32860.1|32710.1|32873.2|32723.2|32857.6|32707.6|23
1624515210000|2021-06-24 06:13:30|32866.7|32716.7|32868|32718|32869.7|32719.7|32866.3|32716.3|21
1624515220000|2021-06-24 06:13:40|32868.5|32718.5|32880.6|32730.6|32890.1|32740.1|32868|32718|23
1624515230000|2021-06-24 06:13:50|32880.7|32730.7|32879.1|32729.1|32880.8|32730.8|32875.3|32725.3|23
1624515240000|2021-06-24 06:14:00|32879.5|32729.5|32877.3|32727.3|32879.5|32729.5|32875.9|32725.9|21
1624515250000|2021-06-24 06:14:10|32877.7|32727.7|32876.4|32726.4|32877.7|32727.7|32876.3|32726.3|21
1624515260000|2021-06-24 06:14:20|32876.1|32726.1|32872.7|32722.7|32876.1|32726.1|32869.4|32719.4|24
1624515270000|2021-06-24 06:14:30|32873|32723|32876.7|32726.7|32877.8|32727.8|32873|32723|15
1624515280000|2021-06-24 06:14:40|32877.8|32727.8|32876.5|32726.5|32878.8|32728.8|32874.2|32724.2|14
1624515290000|2021-06-24 06:14:50|32877.2|32727.2|32875.5|32725.5|32877.2|32727.2|32874.4|32724.4|12
1624515300000|2021-06-24 06:15:00|32875.6|32725.6|32876.4|32726.4|32878|32728|32875.2|32725.2|12
1624515310000|2021-06-24 06:15:10|32876.5|32726.5|32874.4|32724.4|32877.9|32727.9|32874.4|32724.4|16
1624515320000|2021-06-24 06:15:20|32873.6|32723.6|32852.4|32702.4|32873.6|32723.6|32852.4|32702.4|21
1624515330000|2021-06-24 06:15:30|32851.5|32701.5|32850.9|32700.9|32859.7|32709.7|32845.1|32695.1|26
1624515340000|2021-06-24 06:15:40|32845.6|32695.6|32834.4|32684.4|32847.2|32697.2|32833.8|32683.8|27
1624515350000|2021-06-24 06:15:50|32837.2|32687.2|32829.2|32679.2|32837.7|32687.7|32820|32670|26
1624515360000|2021-06-24 06:16:00|32832.9|32682.9|32846.3|32696.3|32848.1|32698.1|32832.9|32682.9|25
1624515370000|2021-06-24 06:16:10|32847|32697|32852.8|32702.8|32852.8|32702.8|32841.5|32691.5|24
1624515380000|2021-06-24 06:16:20|32854.7|32704.7|32852.7|32702.7|32854.7|32704.7|32851.6|32701.6|18
1624515390000|2021-06-24 06:16:30|32850.7|32700.7|32844.7|32694.7|32851.3|32701.3|32844.3|32694.3|27
1624515400000|2021-06-24 06:16:40|32845.2|32695.2|32842.9|32692.9|32854.9|32704.9|32842.9|32692.9|21
1624515410000|2021-06-24 06:16:50|32843|32693|32839.5|32689.5|32849.2|32699.2|32839.4|32689.4|23
1624515420000|2021-06-24 06:17:00|32838.9|32688.9|32838.4|32688.4|32850.9|32700.9|32836.5|32686.5|28
1624515430000|2021-06-24 06:17:10|32838.1|32688.1|32838.4|32688.4|32840.7|32690.7|32837.9|32687.9|22
1624515440000|2021-06-24 06:17:20|32837.1|32687.1|32842.7|32692.7|32843|32693|32835.4|32685.4|26
1624515450000|2021-06-24 06:17:30|32843|32693|32842|32692|32843|32693|32838.8|32688.8|14
1624515460000|2021-06-24 06:17:40|32841.9|32691.9|32844.6|32694.6|32846|32696|32841.9|32691.9|15
1624515470000|2021-06-24 06:17:50|32845.7|32695.7|32844.6|32694.6|32846.5|32696.5|32842.4|32692.4|20
1624515480000|2021-06-24 06:18:00|32843.5|32693.5|32858|32708|32859.9|32709.9|32843.5|32693.5|23
1624515490000|2021-06-24 06:18:10|32857|32707|32860.5|32710.5|32860.5|32710.5|32855.4|32705.4|17
1624515500000|2021-06-24 06:18:20|32860.6|32710.6|32869.6|32719.6|32869.6|32719.6|32857.8|32707.8|25
1624515510000|2021-06-24 06:18:30|32870.1|32720.1|32875.8|32725.8|32876|32726|32868.5|32718.5|19
1624515520000|2021-06-24 06:18:40|32876.7|32726.7|32867.5|32717.5|32880.5|32730.5|32865.2|32715.2|20
1624515530000|2021-06-24 06:18:50|32868.8|32718.8|32868.5|32718.5|32868.8|32718.8|32850.1|32700.1|25
1624515540000|2021-06-24 06:19:00|32868.3|32718.3|32872.3|32722.3|32872.3|32722.3|32862.2|32712.2|27
1624515550000|2021-06-24 06:19:10|32873|32723|32887.9|32737.9|32887.9|32737.9|32871.4|32721.4|22
1624515560000|2021-06-24 06:19:20|32886.6|32736.6|32896.3|32746.3|32896.3|32746.3|32884.6|32734.6|16
1624515570000|2021-06-24 06:19:30|32895.8|32745.8|32901.2|32751.2|32901.6|32751.6|32895.1|32745.1|18
1624515580000|2021-06-24 06:19:40|32901.5|32751.5|32901.3|32751.3|32907|32757|32900.7|32750.7|21
1624515590000|2021-06-24 06:19:50|32900|32750|32906.5|32756.5|32906.5|32756.5|32896.5|32746.5|21
1624515600000|2021-06-24 06:20:00|32906.3|32756.3|32889.2|32739.2|32906.4|32756.4|32889.2|32739.2|20
1624515610000|2021-06-24 06:20:10|32888.6|32738.6|32885.4|32735.4|32890.7|32740.7|32884.9|32734.9|23
1624515620000|2021-06-24 06:20:20|32885.2|32735.2|32887.1|32737.1|32890.3|32740.3|32885.2|32735.2|12
1624515630000|2021-06-24 06:20:30|32887.5|32737.5|32868.9|32718.9|32887.5|32737.5|32868.9|32718.9|22
1624515640000|2021-06-24 06:20:40|32868.8|32718.8|32872.4|32722.4|32875.7|32725.7|32868.5|32718.5|23
1624515650000|2021-06-24 06:20:50|32878.7|32728.7|32883.1|32733.1|32884.5|32734.5|32875.3|32725.3|26
1624515660000|2021-06-24 06:21:00|32883.6|32733.6|32862.7|32712.7|32883.6|32733.6|32861.2|32711.2|26
1624515670000|2021-06-24 06:21:10|32857|32707|32856.2|32706.2|32858.1|32708.1|32853.9|32703.9|23
1624515680000|2021-06-24 06:21:20|32863.2|32713.2|32858.3|32708.3|32865.8|32715.8|32857.9|32707.9|27
1624515690000|2021-06-24 06:21:30|32858|32708|32861.4|32711.4|32861.4|32711.4|32856.8|32706.8|17
1624515700000|2021-06-24 06:21:40|32861|32711|32860|32710|32861.4|32711.4|32858.9|32708.9|19
1624515710000|2021-06-24 06:21:50|32860.4|32710.4|32859.3|32709.3|32863.6|32713.6|32858.7|32708.7|17
1624515720000|2021-06-24 06:22:00|32858.3|32708.3|32874.8|32724.8|32874.8|32724.8|32858.3|32708.3|24
1624515730000|2021-06-24 06:22:10|32874.7|32724.7|32872.2|32722.2|32874.8|32724.8|32870.9|32720.9|18
1624515740000|2021-06-24 06:22:20|32871.3|32721.3|32876.5|32726.5|32880.4|32730.4|32871.3|32721.3|23
1624515750000|2021-06-24 06:22:30|32877.6|32727.6|32877.9|32727.9|32877.9|32727.9|32876.5|32726.5|19
1624515760000|2021-06-24 06:22:40|32877.5|32727.5|32880|32730|32880|32730|32876.4|32726.4|23
1624515770000|2021-06-24 06:22:50|32879.1|32729.1|32876.1|32726.1|32879.5|32729.5|32876.1|32726.1|21
1624515780000|2021-06-24 06:23:00|32876.3|32726.3|32892.6|32742.6|32894.3|32744.3|32876.3|32726.3|24
1624515790000|2021-06-24 06:23:10|32891.7|32741.7|32894.4|32744.4|32894.8|32744.8|32890.2|32740.2|25
1624515800000|2021-06-24 06:23:20|32894.6|32744.6|32899.5|32749.5|32899.9|32749.9|32894.6|32744.6|26
1624515810000|2021-06-24 06:23:30|32898.9|32748.9|32902.8|32752.8|32905.4|32755.4|32897.3|32747.3|21
1624515820000|2021-06-24 06:23:40|32903.4|32753.4|32904.1|32754.1|32909.8|32759.8|32902.8|32752.8|25
1624515830000|2021-06-24 06:23:50|32903.5|32753.5|32903|32753|32904.8|32754.8|32902.5|32752.5|20
1624515840000|2021-06-24 06:24:00|32903.3|32753.3|32890.4|32740.4|32904.9|32754.9|32887.2|32737.2|27
1624515850000|2021-06-24 06:24:10|32896.1|32746.1|32893.2|32743.2|32899.6|32749.6|32892.7|32742.7|26
1624515860000|2021-06-24 06:24:20|32893.3|32743.3|32894.5|32744.5|32895.8|32745.8|32893.3|32743.3|20
1624515870000|2021-06-24 06:24:30|32894.6|32744.6|32900.5|32750.5|32900.7|32750.7|32894.6|32744.6|20
1624515880000|2021-06-24 06:24:40|32900.9|32750.9|32910.4|32760.4|32910.4|32760.4|32899.6|32749.6|20
1624515890000|2021-06-24 06:24:50|32910.5|32760.5|32913.7|32763.7|32915.6|32765.6|32910.5|32760.5|23
1624515900000|2021-06-24 06:25:00|32915|32765|32913.6|32763.6|32915|32765|32912.1|32762.1|17
1624515910000|2021-06-24 06:25:10|32913.2|32763.2|32934.8|32784.8|32934.8|32784.8|32913.2|32763.2|23
1624515920000|2021-06-24 06:25:20|32936.2|32786.2|32933.6|32783.6|32936.2|32786.2|32932.6|32782.6|13
1624515930000|2021-06-24 06:25:30|32934.1|32784.1|32948.5|32798.5|32948.5|32798.5|32934.1|32784.1|22
1624515940000|2021-06-24 06:25:40|32947.9|32797.9|32937.3|32787.3|32952.2|32802.2|32937.3|32787.3|20
1624515950000|2021-06-24 06:25:50|32936.7|32786.7|32936|32786|32936.7|32786.7|32934.5|32784.5|17
1624515960000|2021-06-24 06:26:00|32935.1|32785.1|32933.3|32783.3|32935.5|32785.5|32933.3|32783.3|15
1624515970000|2021-06-24 06:26:10|32932.3|32782.3|32912.2|32762.2|32932.4|32782.4|32911.7|32761.7|23
1624515980000|2021-06-24 06:26:20|32911.7|32761.7|32914.1|32764.1|32915.2|32765.2|32907.8|32757.8|23
1624515990000|2021-06-24 06:26:30|32911.5|32761.5|32926.2|32776.2|32926.2|32776.2|32910.8|32760.8|19
1624516000000|2021-06-24 06:26:40|32926.7|32776.7|32923.7|32773.7|32926.7|32776.7|32922.6|32772.6|13
1624516010000|2021-06-24 06:26:50|32923.9|32773.9|32923.1|32773.1|32923.9|32773.9|32923|32773|8
1624516020000|2021-06-24 06:27:00|32923|32773|32908.9|32758.9|32925.2|32775.2|32908.9|32758.9|25
1624516030000|2021-06-24 06:27:10|32908.8|32758.8|32910.2|32760.2|32910.4|32760.4|32908.8|32758.8|19
1624516040000|2021-06-24 06:27:20|32909.5|32759.5|32895.6|32745.6|32909.5|32759.5|32894.5|32744.5|23
1624516050000|2021-06-24 06:27:30|32895.5|32745.5|32904.3|32754.3|32909.7|32759.7|32895.3|32745.3|24
1624516060000|2021-06-24 06:27:40|32904|32754|32908.1|32758.1|32912.6|32762.6|32904|32754|24
1624516070000|2021-06-24 06:27:50|32908.5|32758.5|32905.9|32755.9|32908.5|32758.5|32901.3|32751.3|23
1624516080000|2021-06-24 06:28:00|32904.4|32754.4|32906.8|32756.8|32908.4|32758.4|32902|32752|23
1624516090000|2021-06-24 06:28:10|32906.9|32756.9|32907.6|32757.6|32913.5|32763.5|32901.2|32751.2|26
1624516100000|2021-06-24 06:28:20|32907.8|32757.8|32909.5|32759.5|32909.6|32759.6|32905.9|32755.9|21
1624516110000|2021-06-24 06:28:30|32909.6|32759.6|32920.4|32770.4|32920.4|32770.4|32909.5|32759.5|13
1624516120000|2021-06-24 06:28:40|32917.7|32767.7|32916.6|32766.6|32917.7|32767.7|32915.1|32765.1|25
1624516130000|2021-06-24 06:28:50|32916.1|32766.1|32915.6|32765.6|32918.2|32768.2|32915.6|32765.6|20
1624516140000|2021-06-24 06:29:00|32915.7|32765.7|32918.6|32768.6|32918.9|32768.9|32915.7|32765.7|15
1624516150000|2021-06-24 06:29:10|32918.4|32768.4|32917.9|32767.9|32918.4|32768.4|32917.5|32767.5|18
1624516160000|2021-06-24 06:29:20|32918.1|32768.1|32918.5|32768.5|32918.8|32768.8|32917.5|32767.5|8
1624516170000|2021-06-24 06:29:30|32916.2|32766.2|32911|32761|32916.2|32766.2|32905.9|32755.9|21
1624516180000|2021-06-24 06:29:40|32902.2|32752.2|32889.3|32739.3|32902.2|32752.2|32886.8|32736.8|26
1624516190000|2021-06-24 06:29:50|32887.6|32737.6|32877.6|32727.6|32899.4|32749.4|32877.6|32727.6|25
1624516200000|2021-06-24 06:30:00|32881.6|32731.6|32879.5|32729.5|32881.6|32731.6|32862.9|32712.9|27
1624516210000|2021-06-24 06:30:10|32879.7|32729.7|32867.7|32717.7|32885.9|32735.9|32865.7|32715.7|26
1624516220000|2021-06-24 06:30:20|32860|32710|32844.8|32694.8|32862.2|32712.2|32834.8|32684.8|28
1624516230000|2021-06-24 06:30:30|32845|32695|32858.7|32708.7|32860.1|32710.1|32844.5|32694.5|26
1624516240000|2021-06-24 06:30:40|32858.8|32708.8|32869.1|32719.1|32869.4|32719.4|32855|32705|24
1624516250000|2021-06-24 06:30:50|32868.9|32718.9|32889.5|32739.5|32890.4|32740.4|32868.9|32718.9|19
1624516260000|2021-06-24 06:31:00|32889.7|32739.7|32891.8|32741.8|32893.9|32743.9|32889.7|32739.7|21
1624516270000|2021-06-24 06:31:10|32890.3|32740.3|32913.5|32763.5|32913.8|32763.8|32889.5|32739.5|28
1624516280000|2021-06-24 06:31:20|32913.4|32763.4|32915.6|32765.6|32915.6|32765.6|32908.9|32758.9|25
1624516290000|2021-06-24 06:31:30|32915.7|32765.7|32922.2|32772.2|32922.4|32772.4|32909.3|32759.3|22
1624516300000|2021-06-24 06:31:40|32922.7|32772.7|32915.2|32765.2|32923.2|32773.2|32912.5|32762.5|24
1624516310000|2021-06-24 06:31:50|32915.3|32765.3|32916.3|32766.3|32917.2|32767.2|32915|32765|17
1624516320000|2021-06-24 06:32:00|32915.3|32765.3|32932.1|32782.1|32932.1|32782.1|32915|32765|23
1624516330000|2021-06-24 06:32:10|32931.6|32781.6|32933.7|32783.7|32934.7|32784.7|32931.3|32781.3|18
1624516340000|2021-06-24 06:32:20|32933.8|32783.8|32932.4|32782.4|32934.3|32784.3|32932.4|32782.4|14
1624516350000|2021-06-24 06:32:30|32932.2|32782.2|32934.5|32784.5|32936.8|32786.8|32932.2|32782.2|22
1624516360000|2021-06-24 06:32:40|32933.6|32783.6|32935.4|32785.4|32938.3|32788.3|32930.5|32780.5|22
1624516370000|2021-06-24 06:32:50|32935.6|32785.6|32925.6|32775.6|32936|32786|32923.2|32773.2|22
1624516380000|2021-06-24 06:33:00|32925.1|32775.1|32941.9|32791.9|32941.9|32791.9|32922|32772|26
1624516390000|2021-06-24 06:33:10|32942.3|32792.3|32951.4|32801.4|32951.4|32801.4|32941.7|32791.7|21
1624516400000|2021-06-24 06:33:20|32950.5|32800.5|32972.9|32822.9|32972.9|32822.9|32950.5|32800.5|20
1624516410000|2021-06-24 06:33:30|32972|32822|32968.1|32818.1|32976.3|32826.3|32968.1|32818.1|22
1624516420000|2021-06-24 06:33:40|32968.2|32818.2|32970|32820|32972.4|32822.4|32968.2|32818.2|25
1624516430000|2021-06-24 06:33:50|32970.1|32820.1|33003.7|32853.7|33007.7|32857.7|32970.1|32820.1|21
1624516440000|2021-06-24 06:34:00|33004.8|32854.8|32983.4|32833.4|33004.8|32854.8|32980.7|32830.7|25
1624516450000|2021-06-24 06:34:10|32991.2|32841.2|33009.8|32859.8|33011.5|32861.5|32991.2|32841.2|22
1624516460000|2021-06-24 06:34:20|33008.1|32858.1|33018.8|32868.8|33023.3|32873.3|33006.4|32856.4|22
1624516470000|2021-06-24 06:34:30|33018.9|32868.9|33009.9|32859.9|33024.2|32874.2|33009.9|32859.9|22
1624516480000|2021-06-24 06:34:40|33011.8|32861.8|33010.1|32860.1|33012.5|32862.5|33007.7|32857.7|24
1624516490000|2021-06-24 06:34:50|33010.6|32860.6|33011.8|32861.8|33011.8|32861.8|33009.8|32859.8|18
1624516500000|2021-06-24 06:35:00|33011.9|32861.9|32991.1|32841.1|33012.3|32862.3|32989.4|32839.4|23
1624516510000|2021-06-24 06:35:10|32993.3|32843.3|32986.4|32836.4|32993.6|32843.6|32986.4|32836.4|21
1624516520000|2021-06-24 06:35:20|32985.6|32835.6|32998.2|32848.2|32999.3|32849.3|32985.6|32835.6|25
1624516530000|2021-06-24 06:35:30|33002.4|32852.4|33002|32852|33003|32853|33001.5|32851.5|18
1624516540000|2021-06-24 06:35:40|33002.1|32852.1|33011.8|32861.8|33013.3|32863.3|33001.7|32851.7|23
1624516550000|2021-06-24 06:35:50|33010.5|32860.5|33008.2|32858.2|33011.6|32861.6|33008.1|32858.1|17
1624516560000|2021-06-24 06:36:00|33009.1|32859.1|33011.1|32861.1|33011.1|32861.1|33004.4|32854.4|23
1624516570000|2021-06-24 06:36:10|33010.5|32860.5|33005.7|32855.7|33011.1|32861.1|33005.7|32855.7|22
1624516580000|2021-06-24 06:36:20|33014.8|32864.8|33002.2|32852.2|33014.8|32864.8|33002.2|32852.2|18
1624516590000|2021-06-24 06:36:30|33001.5|32851.5|33008.5|32858.5|33010.3|32860.3|32999.8|32849.8|22
1624516600000|2021-06-24 06:36:40|33007.8|32857.8|33005.7|32855.7|33014.9|32864.9|33000.6|32850.6|24
1624516610000|2021-06-24 06:36:50|32998.9|32848.9|32999.7|32849.7|33011.3|32861.3|32996.9|32846.9|16
1624516620000|2021-06-24 06:37:00|33003.2|32853.2|32986.9|32836.9|33008.2|32858.2|32982.4|32832.4|24
1624516630000|2021-06-24 06:37:10|32984.3|32834.3|32976.3|32826.3|32986.2|32836.2|32975.5|32825.5|24
1624516640000|2021-06-24 06:37:20|32974.2|32824.2|32971.7|32821.7|32977.8|32827.8|32960.8|32810.8|25
1624516650000|2021-06-24 06:37:30|32971.8|32821.8|32972.1|32822.1|32973.5|32823.5|32970.7|32820.7|16
1624516660000|2021-06-24 06:37:40|32974.4|32824.4|32983.6|32833.6|32984.1|32834.1|32972.5|32822.5|22
1624516670000|2021-06-24 06:37:50|32982|32832|32975.5|32825.5|32982.9|32832.9|32968.9|32818.9|22
1624516680000|2021-06-24 06:38:00|32975.9|32825.9|32982.2|32832.2|32982.3|32832.3|32975.9|32825.9|15
1624516690000|2021-06-24 06:38:10|32982.4|32832.4|32983.1|32833.1|32983.5|32833.5|32980.2|32830.2|23
1624516700000|2021-06-24 06:38:20|32982.9|32832.9|33006.9|32856.9|33007.3|32857.3|32982|32832|24
1624516710000|2021-06-24 06:38:30|33006.5|32856.5|33023.6|32873.6|33024.8|32874.8|33006.4|32856.4|22
1624516720000|2021-06-24 06:38:40|33022.8|32872.8|33024.9|32874.9|33024.9|32874.9|33021.3|32871.3|20
1624516730000|2021-06-24 06:38:50|33024.8|32874.8|33022.7|32872.7|33032.3|32882.3|33018.1|32868.1|21
1624516740000|2021-06-24 06:39:00|33023.9|32873.9|33013.4|32863.4|33023.9|32873.9|33007.7|32857.7|27
1624516750000|2021-06-24 06:39:10|33014.4|32864.4|32997.3|32847.3|33018.2|32868.2|32996.7|32846.7|27
1624516760000|2021-06-24 06:39:20|32997.9|32847.9|32997.4|32847.4|33002.8|32852.8|32997.3|32847.3|21
1624516770000|2021-06-24 06:39:30|32996.7|32846.7|32994.1|32844.1|32998.1|32848.1|32992.8|32842.8|19
1624516780000|2021-06-24 06:39:40|32995.6|32845.6|32990.5|32840.5|32995.9|32845.9|32988.5|32838.5|25
1624516790000|2021-06-24 06:39:50|32989.3|32839.3|32986|32836|32989.6|32839.6|32986|32836|18
1624516800000|2021-06-24 06:40:00|32986.8|32836.8|32968.1|32818.1|32986.8|32836.8|32964.5|32814.5|22
1624516810000|2021-06-24 06:40:10|32965.7|32815.7|32965.2|32815.2|32970.1|32820.1|32959.1|32809.1|26
1624516820000|2021-06-24 06:40:20|32964.3|32814.3|32967.8|32817.8|32967.8|32817.8|32951.7|32801.7|26
1624516830000|2021-06-24 06:40:30|32969.8|32819.8|32978.7|32828.7|32978.7|32828.7|32969.8|32819.8|26
1624516840000|2021-06-24 06:40:40|32978.3|32828.3|32975.8|32825.8|32979.1|32829.1|32974.3|32824.3|15
1624516850000|2021-06-24 06:40:50|32977.1|32827.1|32977.6|32827.6|32980.1|32830.1|32973.9|32823.9|16
1624516860000|2021-06-24 06:41:00|32977|32827|32987.4|32837.4|32987.4|32837.4|32977|32827|18
1624516870000|2021-06-24 06:41:10|32988.1|32838.1|32995.1|32845.1|32995.1|32845.1|32980.2|32830.2|25
1624516880000|2021-06-24 06:41:20|32995.4|32845.4|32989.3|32839.3|32996.1|32846.1|32986.5|32836.5|22
1624516890000|2021-06-24 06:41:30|32989.2|32839.2|32992|32842|32993.5|32843.5|32985.1|32835.1|24
1624516900000|2021-06-24 06:41:40|32995.9|32845.9|32998.6|32848.6|32999.2|32849.2|32995.9|32845.9|19
1624516910000|2021-06-24 06:41:50|32998.5|32848.5|32978.1|32828.1|32998.5|32848.5|32978.1|32828.1|27
1624516920000|2021-06-24 06:42:00|32978.6|32828.6|32982.6|32832.6|32984.1|32834.1|32978.4|32828.4|27
1624516930000|2021-06-24 06:42:10|32985.6|32835.6|32979.2|32829.2|32988|32838|32976.3|32826.3|25
1624516940000|2021-06-24 06:42:20|32975.7|32825.7|32957.7|32807.7|32983|32833|32957.3|32807.3|27
1624516950000|2021-06-24 06:42:30|32957.5|32807.5|32961.5|32811.5|32966.1|32816.1|32954|32804|27
1624516960000|2021-06-24 06:42:40|32964.8|32814.8|32964.2|32814.2|32971.7|32821.7|32962.9|32812.9|26
1624516970000|2021-06-24 06:42:50|32966.3|32816.3|32960.5|32810.5|32970.8|32820.8|32959|32809|26
1624516980000|2021-06-24 06:43:00|32960.6|32810.6|32965.6|32815.6|32965.6|32815.6|32958.3|32808.3|25
1624516990000|2021-06-24 06:43:10|32967.6|32817.6|32977.2|32827.2|32983.9|32833.9|32967.6|32817.6|28
1624517000000|2021-06-24 06:43:20|32977.5|32827.5|32973.6|32823.6|32977.5|32827.5|32971.5|32821.5|20
1624517010000|2021-06-24 06:43:30|32973.8|32823.8|32970.4|32820.4|32974.1|32824.1|32962.2|32812.2|23
1624517020000|2021-06-24 06:43:40|32970|32820|32971.9|32821.9|32973.9|32823.9|32967.7|32817.7|15
1624517030000|2021-06-24 06:43:50|32971.3|32821.3|32966.6|32816.6|32972.1|32822.1|32965.3|32815.3|17
1624517040000|2021-06-24 06:44:00|32966.1|32816.1|32960.6|32810.6|32967.2|32817.2|32958.6|32808.6|24
1624517050000|2021-06-24 06:44:10|32961.2|32811.2|32962.7|32812.7|32963.4|32813.4|32958.1|32808.1|22
1624517060000|2021-06-24 06:44:20|32963.3|32813.3|32951.1|32801.1|32963.3|32813.3|32946|32796|21
1624517070000|2021-06-24 06:44:30|32952.2|32802.2|32963.9|32813.9|32963.9|32813.9|32950.2|32800.2|26
1624517080000|2021-06-24 06:44:40|32963.8|32813.8|32961.8|32811.8|32963.9|32813.9|32961.8|32811.8|11
1624517090000|2021-06-24 06:44:50|32961.3|32811.3|32976.8|32826.8|32976.8|32826.8|32961.3|32811.3|15
1624517100000|2021-06-24 06:45:00|32976.9|32826.9|32995.1|32845.1|32995.7|32845.7|32976.9|32826.9|28
1624517110000|2021-06-24 06:45:10|32995|32845|33037.5|32887.5|33037.5|32887.5|32992.7|32842.7|22
1624517120000|2021-06-24 06:45:20|33037.6|32887.6|33042.8|32892.8|33043.4|32893.4|33037.6|32887.6|21
1624517130000|2021-06-24 06:45:30|33042.2|32892.2|33035.8|32885.8|33042.9|32892.9|33032.1|32882.1|26
1624517140000|2021-06-24 06:45:40|33036.9|32886.9|33030.7|32880.7|33037|32887|33028.5|32878.5|22
1624517150000|2021-06-24 06:45:50|33033|32883|33052.2|32902.2|33052.2|32902.2|33033|32883|26
1624517160000|2021-06-24 06:46:00|33051.3|32901.3|33057.5|32907.5|33061.2|32911.2|33050.9|32900.9|25
1624517170000|2021-06-24 06:46:10|33057.6|32907.6|33069.5|32919.5|33070.2|32920.2|33056.5|32906.5|27
1624517180000|2021-06-24 06:46:20|33069|32919|33077.4|32927.4|33077.4|32927.4|33069|32919|15
1624517190000|2021-06-24 06:46:30|33077.8|32927.8|33078.3|32928.3|33080.9|32930.9|33076|32926|14
1624517200000|2021-06-24 06:46:40|33078.8|32928.8|33066.6|32916.6|33078.8|32928.8|33065.9|32915.9|23
1624517210000|2021-06-24 06:46:50|33067.8|32917.8|33070.1|32920.1|33073.6|32923.6|33067.8|32917.8|24
1624517220000|2021-06-24 06:47:00|33071.5|32921.5|33091.6|32941.6|33100.1|32950.1|33071.5|32921.5|22
1624517230000|2021-06-24 06:47:10|33081.1|32931.1|33200.8|33050.8|33200.8|33050.8|33081.1|32931.1|28
1624517240000|2021-06-24 06:47:20|33229.5|33079.5|33189.3|33039.3|33232.8|33082.8|33187.5|33037.5|29
1624517250000|2021-06-24 06:47:30|33189.4|33039.4|33184.4|33034.4|33189.4|33039.4|33169.7|33019.7|27
1624517260000|2021-06-24 06:47:40|33184|33034|33195.2|33045.2|33203.2|33053.2|33184|33034|24
1624517270000|2021-06-24 06:47:50|33195.1|33045.1|33161.9|33011.9|33196.5|33046.5|33161.5|33011.5|24
1624517280000|2021-06-24 06:48:00|33162|33012|33177.2|33027.2|33177.2|33027.2|33162|33012|26
1624517290000|2021-06-24 06:48:10|33179.6|33029.6|33182.5|33032.5|33188.5|33038.5|33179.6|33029.6|27
1624517300000|2021-06-24 06:48:20|33182.3|33032.3|33194|33044|33196|33046|33182.3|33032.3|22
1624517310000|2021-06-24 06:48:30|33194.7|33044.7|33228.6|33078.6|33257.9|33107.9|33194.7|33044.7|28
1624517320000|2021-06-24 06:48:40|33231.6|33081.6|33230.6|33080.6|33240.1|33090.1|33227.9|33077.9|28
1624517330000|2021-06-24 06:48:50|33228.6|33078.6|33218.8|33068.8|33228.9|33078.9|33216.4|33066.4|28
1624517340000|2021-06-24 06:49:00|33218.5|33068.5|33191.1|33041.1|33218.5|33068.5|33191.1|33041.1|27
1624517350000|2021-06-24 06:49:10|33200|33050|33198.9|33048.9|33200.5|33050.5|33189.6|33039.6|26
1624517360000|2021-06-24 06:49:20|33196.3|33046.3|33233.2|33083.2|33239.4|33089.4|33194.3|33044.3|26
1624517370000|2021-06-24 06:49:30|33231.5|33081.5|33218.8|33068.8|33232.4|33082.4|33218.8|33068.8|26
1624517380000|2021-06-24 06:49:40|33210|33060|33206.4|33056.4|33216.5|33066.5|33206.4|33056.4|22
1624517390000|2021-06-24 06:49:50|33200.8|33050.8|33197.5|33047.5|33204.1|33054.1|33191.4|33041.4|27
1624517400000|2021-06-24 06:50:00|33198.6|33048.6|33186.2|33036.2|33199|33049|33181.4|33031.4|25
1624517410000|2021-06-24 06:50:10|33185.5|33035.5|33190.5|33040.5|33190.5|33040.5|33181.4|33031.4|22
1624517420000|2021-06-24 06:50:20|33182.7|33032.7|33145|32995|33184.1|33034.1|33145|32995|28
1624517430000|2021-06-24 06:50:30|33145.7|32995.7|33146.3|32996.3|33147.5|32997.5|33145.5|32995.5|18
1624517440000|2021-06-24 06:50:40|33146.5|32996.5|33147.2|32997.2|33149.3|32999.3|33145.3|32995.3|21
1624517450000|2021-06-24 06:50:50|33147|32997|33147.2|32997.2|33148|32998|33145.8|32995.8|19
1624517460000|2021-06-24 06:51:00|33148.6|32998.6|33138.4|32988.4|33148.6|32998.6|33130.9|32980.9|19
1624517470000|2021-06-24 06:51:10|33135.1|32985.1|33129.2|32979.2|33136.7|32986.7|33127.8|32977.8|16
1624517480000|2021-06-24 06:51:20|33136.4|32986.4|33138.5|32988.5|33139.1|32989.1|33130.8|32980.8|16
1624517490000|2021-06-24 06:51:30|33136.9|32986.9|33123.2|32973.2|33142.7|32992.7|33123.2|32973.2|23
1624517500000|2021-06-24 06:51:40|33120.6|32970.6|33115.4|32965.4|33120.8|32970.8|33113.3|32963.3|25
1624517510000|2021-06-24 06:51:50|33115.6|32965.6|33117.6|32967.6|33117.6|32967.6|33112.4|32962.4|21
1624517520000|2021-06-24 06:52:00|33118.5|32968.5|33102.9|32952.9|33118.5|32968.5|33102.9|32952.9|20
1624517530000|2021-06-24 06:52:10|33109.6|32959.6|33106.6|32956.6|33109.9|32959.9|33104.6|32954.6|19
1624517540000|2021-06-24 06:52:20|33106.9|32956.9|33111.6|32961.6|33111.9|32961.9|33106.9|32956.9|13
1624517550000|2021-06-24 06:52:30|33111.5|32961.5|33111.5|32961.5|33111.5|32961.5|33111.5|32961.5|1
1624517560000|2021-06-24 06:52:40|33109.6|32959.6|33101|32951|33109.6|32959.6|33101|32951|13
1624517570000|2021-06-24 06:52:50|33100|32950|33099.5|32949.5|33104.2|32954.2|33099.2|32949.2|15
1624517580000|2021-06-24 06:53:00|33099.6|32949.6|33099.9|32949.9|33100.2|32950.2|33097.6|32947.6|20
1624517590000|2021-06-24 06:53:10|33099.4|32949.4|33122.4|32972.4|33122.5|32972.5|33099.4|32949.4|26
1624517600000|2021-06-24 06:53:20|33123|32973|33123.2|32973.2|33127.3|32977.3|33121.1|32971.1|22
1624517610000|2021-06-24 06:53:30|33121.2|32971.2|33120.9|32970.9|33121.4|32971.4|33118.9|32968.9|20
1624517620000|2021-06-24 06:53:40|33121.8|32971.8|33118.9|32968.9|33127.6|32977.6|33116.5|32966.5|23
1624517630000|2021-06-24 06:53:50|33119.4|32969.4|33128.6|32978.6|33128.6|32978.6|33118.6|32968.6|21
1624517640000|2021-06-24 06:54:00|33130.1|32980.1|33126.2|32976.2|33139.4|32989.4|33126.1|32976.1|27
1624517650000|2021-06-24 06:54:10|33126|32976|33126.8|32976.8|33128.2|32978.2|33124|32974|20
1624517660000|2021-06-24 06:54:20|33126.3|32976.3|33140.1|32990.1|33140.1|32990.1|33126.2|32976.2|18
1624517670000|2021-06-24 06:54:30|33137.9|32987.9|33158.4|33008.4|33158.4|33008.4|33137.9|32987.9|25
1624517680000|2021-06-24 06:54:40|33158|33008|33156.4|33006.4|33158|33008|33153.9|33003.9|19
1624517690000|2021-06-24 06:54:50|33156.7|33006.7|33156.3|33006.3|33157.4|33007.4|33155.6|33005.6|16
1624517700000|2021-06-24 06:55:00|33156.7|33006.7|33148.8|32998.8|33157.1|33007.1|33144.5|32994.5|21
1624517710000|2021-06-24 06:55:10|33148.6|32998.6|33142.2|32992.2|33158.1|33008.1|33137.8|32987.8|21
1624517720000|2021-06-24 06:55:20|33138.5|32988.5|33137.9|32987.9|33141.7|32991.7|33132.2|32982.2|20
1624517730000|2021-06-24 06:55:30|33142.4|32992.4|33138.6|32988.6|33143.5|32993.5|33130.8|32980.8|23
1624517740000|2021-06-24 06:55:40|33133.6|32983.6|33123.3|32973.3|33136.2|32986.2|33121.4|32971.4|26
1624517750000|2021-06-24 06:55:50|33123.9|32973.9|33129.6|32979.6|33130.9|32980.9|33123.9|32973.9|19
1624517760000|2021-06-24 06:56:00|33129.7|32979.7|33128.2|32978.2|33129.7|32979.7|33126.8|32976.8|18
1624517770000|2021-06-24 06:56:10|33127.8|32977.8|33129.7|32979.7|33130.4|32980.4|33127.8|32977.8|15
1624517780000|2021-06-24 06:56:20|33129.5|32979.5|33141.7|32991.7|33141.7|32991.7|33129.5|32979.5|18
1624517790000|2021-06-24 06:56:30|33141.9|32991.9|33141.7|32991.7|33144.3|32994.3|33140.1|32990.1|20
1624517800000|2021-06-24 06:56:40|33141.9|32991.9|33129.1|32979.1|33141.9|32991.9|33127.4|32977.4|18
1624517810000|2021-06-24 06:56:50|33129.8|32979.8|33129.9|32979.9|33131.2|32981.2|33129|32979|16
1624517820000|2021-06-24 06:57:00|33129.2|32979.2|33125.3|32975.3|33129.2|32979.2|33118.8|32968.8|19
1624517830000|2021-06-24 06:57:10|33125.7|32975.7|33123.6|32973.6|33125.7|32975.7|33119.6|32969.6|19
1624517840000|2021-06-24 06:57:20|33122|32972|33120.8|32970.8|33126.8|32976.8|33117.4|32967.4|28
1624517850000|2021-06-24 06:57:30|33119.9|32969.9|33126.3|32976.3|33126.3|32976.3|33112.3|32962.3|19
1624517860000|2021-06-24 06:57:40|33126.5|32976.5|33121|32971|33126.5|32976.5|33115.3|32965.3|15
1624517870000|2021-06-24 06:57:50|33121.1|32971.1|33120.6|32970.6|33121.6|32971.6|33112.2|32962.2|16
1624517880000|2021-06-24 06:58:00|33120.9|32970.9|33121|32971|33121.2|32971.2|33117.8|32967.8|5
1624517890000|2021-06-24 06:58:10|33117.8|32967.8|33114.2|32964.2|33121.3|32971.3|33114|32964|21
1624517900000|2021-06-24 06:58:20|33114.6|32964.6|33119|32969|33119|32969|33114.1|32964.1|19
1624517910000|2021-06-24 06:58:30|33119.9|32969.9|33109.9|32959.9|33132.8|32982.8|33109.9|32959.9|25
1624517920000|2021-06-24 06:58:40|33110|32960|33104.8|32954.8|33110|32960|33102.9|32952.9|17
1624517930000|2021-06-24 06:58:50|33111.8|32961.8|33107.2|32957.2|33116|32966|33106.4|32956.4|26
1624517940000|2021-06-24 06:59:00|33106.7|32956.7|33103.3|32953.3|33108.8|32958.8|33102.4|32952.4|18
1624517950000|2021-06-24 06:59:10|33103.4|32953.4|33105.9|32955.9|33106.5|32956.5|33102.8|32952.8|15
1624517960000|2021-06-24 06:59:20|33104.2|32954.2|33113.1|32963.1|33115.7|32965.7|33104.2|32954.2|20
1624517970000|2021-06-24 06:59:30|33113.3|32963.3|33096.2|32946.2|33113.9|32963.9|33089|32939|26
1624517980000|2021-06-24 06:59:40|33099|32949|33093.8|32943.8|33099|32949|33092.3|32942.3|26
1624517990000|2021-06-24 06:59:50|33095.4|32945.4|33100.1|32950.1|33100.1|32950.1|33091.1|32941.1|27
1624518000000|2021-06-24 07:00:00|33094.5|32944.5|33097.6|32947.6|33100.1|32950.1|33093.2|32943.2|19
1624518010000|2021-06-24 07:00:10|33100.5|32950.5|33117.1|32967.1|33118.8|32968.8|33100.5|32950.5|26
1624518020000|2021-06-24 07:00:20|33117.2|32967.2|33101.3|32951.3|33117.2|32967.2|33100.8|32950.8|20
1624518030000|2021-06-24 07:00:30|33102.4|32952.4|33100.4|32950.4|33103.2|32953.2|33100.4|32950.4|23
1624518040000|2021-06-24 07:00:40|33101.3|32951.3|33105.8|32955.8|33110.2|32960.2|33100|32950|27
1624518050000|2021-06-24 07:00:50|33105.9|32955.9|33082.9|32932.9|33106.3|32956.3|33082.9|32932.9|21
1624518060000|2021-06-24 07:01:00|33083|32933|33083.4|32933.4|33095.4|32945.4|33081.6|32931.6|19
1624518070000|2021-06-24 07:01:10|33081.4|32931.4|33086.3|32936.3|33090.2|32940.2|33080.7|32930.7|23
1624518080000|2021-06-24 07:01:20|33086.4|32936.4|33081|32931|33086.4|32936.4|33072.9|32922.9|22
1624518090000|2021-06-24 07:01:30|33078.3|32928.3|33076.8|32926.8|33080.6|32930.6|33075.4|32925.4|25
1624518100000|2021-06-24 07:01:40|33080.4|32930.4|33063|32913|33081.2|32931.2|33057.3|32907.3|27
1624518110000|2021-06-24 07:01:50|33067.2|32917.2|33062|32912|33067.2|32917.2|33056.7|32906.7|20
1624518120000|2021-06-24 07:02:00|33059.9|32909.9|33060.6|32910.6|33062.5|32912.5|33054.5|32904.5|17
1624518130000|2021-06-24 07:02:10|33057.4|32907.4|33044.5|32894.5|33059.6|32909.6|33041.1|32891.1|24
1624518140000|2021-06-24 07:02:20|33044.8|32894.8|33051.1|32901.1|33053.9|32903.9|33041.2|32891.2|26
1624518150000|2021-06-24 07:02:30|33049.9|32899.9|33039.1|32889.1|33053.4|32903.4|33036.4|32886.4|21
1624518160000|2021-06-24 07:02:40|33037.9|32887.9|33041.3|32891.3|33042.5|32892.5|33036.8|32886.8|25
1624518170000|2021-06-24 07:02:50|33041.1|32891.1|33034.2|32884.2|33041.1|32891.1|33029.5|32879.5|21
1624518180000|2021-06-24 07:03:00|33034.5|32884.5|33032.4|32882.4|33036.3|32886.3|33031.1|32881.1|24
1624518190000|2021-06-24 07:03:10|33032.3|32882.3|33046.4|32896.4|33050.1|32900.1|33032.3|32882.3|23
1624518200000|2021-06-24 07:03:20|33046.3|32896.3|33045.8|32895.8|33048.3|32898.3|33044.9|32894.9|12
1624518210000|2021-06-24 07:03:30|33046|32896|33054.9|32904.9|33054.9|32904.9|33046|32896|24
1624518220000|2021-06-24 07:03:40|33055.3|32905.3|33055.4|32905.4|33056.7|32906.7|33054.7|32904.7|20
1624518230000|2021-06-24 07:03:50|33055.7|32905.7|33064.6|32914.6|33064.6|32914.6|33055.4|32905.4|9
1624518240000|2021-06-24 07:04:00|33064.4|32914.4|33057.2|32907.2|33064.4|32914.4|33056.2|32906.2|17
1624518250000|2021-06-24 07:04:10|33057.3|32907.3|33045.3|32895.3|33059.2|32909.2|33045.3|32895.3|19
1624518260000|2021-06-24 07:04:20|33045.8|32895.8|33041.6|32891.6|33050.2|32900.2|33041.6|32891.6|22
1624518270000|2021-06-24 07:04:30|33049.4|32899.4|33028.6|32878.6|33049.4|32899.4|33028.6|32878.6|23
1624518280000|2021-06-24 07:04:40|33026.4|32876.4|33024|32874|33028.3|32878.3|33013.8|32863.8|21
1624518290000|2021-06-24 07:04:50|33016.1|32866.1|33025.7|32875.7|33025.7|32875.7|33013.3|32863.3|23
1624518300000|2021-06-24 07:05:00|33026.4|32876.4|33032.7|32882.7|33032.7|32882.7|33007.9|32857.9|20
1624518310000|2021-06-24 07:05:10|33032.9|32882.9|33033.5|32883.5|33038.2|32888.2|33032.9|32882.9|21
1624518320000|2021-06-24 07:05:20|33034.7|32884.7|33007|32857|33034.7|32884.7|33006.8|32856.8|24
1624518330000|2021-06-24 07:05:30|33008|32858|33017.7|32867.7|33019|32869|33004.2|32854.2|25
1624518340000|2021-06-24 07:05:40|33017.9|32867.9|33023.2|32873.2|33030.7|32880.7|33017.9|32867.9|22
1624518350000|2021-06-24 07:05:50|33022.9|32872.9|33017.7|32867.7|33022.9|32872.9|33017.7|32867.7|12
1624518360000|2021-06-24 07:06:00|33018.3|32868.3|33019.8|32869.8|33030.7|32880.7|33018.3|32868.3|23
1624518370000|2021-06-24 07:06:10|33020.1|32870.1|33010.5|32860.5|33021.4|32871.4|33010.5|32860.5|27
1624518380000|2021-06-24 07:06:20|33011.4|32861.4|33012.9|32862.9|33015.1|32865.1|33010.3|32860.3|18
1624518390000|2021-06-24 07:06:30|33012.1|32862.1|33008.4|32858.4|33016|32866|33008|32858|21
1624518400000|2021-06-24 07:06:40|33009.8|32859.8|33005.7|32855.7|33009.8|32859.8|33001.2|32851.2|26
1624518410000|2021-06-24 07:06:50|33005|32855|33014.9|32864.9|33014.9|32864.9|33004.5|32854.5|17
1624518420000|2021-06-24 07:07:00|33016.3|32866.3|33025.6|32875.6|33029.4|32879.4|33016.3|32866.3|22
1624518430000|2021-06-24 07:07:10|33025.2|32875.2|33017.6|32867.6|33025.5|32875.5|33016.2|32866.2|20
1624518440000|2021-06-24 07:07:20|33017.3|32867.3|33010.3|32860.3|33018.8|32868.8|33010.3|32860.3|18
1624518450000|2021-06-24 07:07:30|33008.9|32858.9|33012.9|32862.9|33015|32865|33008.9|32858.9|17
1624518460000|2021-06-24 07:07:40|33010.5|32860.5|33017.4|32867.4|33017.5|32867.5|33010.5|32860.5|21
1624518470000|2021-06-24 07:07:50|33017.1|32867.1|33017.1|32867.1|33018.8|32868.8|33015.8|32865.8|14
1624518480000|2021-06-24 07:08:00|33017.9|32867.9|33028.8|32878.8|33028.8|32878.8|33017.9|32867.9|7
1624518490000|2021-06-24 07:08:10|33029.4|32879.4|33023|32873|33031.5|32881.5|33021.5|32871.5|15
1624518500000|2021-06-24 07:08:20|33022.3|32872.3|33039|32889|33039|32889|33022.3|32872.3|20
1624518510000|2021-06-24 07:08:30|33040.3|32890.3|33041.7|32891.7|33046.9|32896.9|33040.3|32890.3|23
1624518520000|2021-06-24 07:08:40|33041.1|32891.1|33044.5|32894.5|33044.5|32894.5|33041.1|32891.1|6
1624518530000|2021-06-24 07:08:50|33044.6|32894.6|33045.3|32895.3|33045.3|32895.3|33037.2|32887.2|17
1624518540000|2021-06-24 07:09:00|33043|32893|33049.1|32899.1|33049.1|32899.1|33041.4|32891.4|20
1624518550000|2021-06-24 07:09:10|33048.9|32898.9|33054.2|32904.2|33054.9|32904.9|33048.9|32898.9|15
1624518560000|2021-06-24 07:09:20|33054.1|32904.1|33055.8|32905.8|33055.8|32905.8|33053.4|32903.4|13
1624518570000|2021-06-24 07:09:30|33055.5|32905.5|33054|32904|33057|32907|33054|32904|12
1624518580000|2021-06-24 07:09:40|33053.5|32903.5|33044.1|32894.1|33053.7|32903.7|33040|32890|21
1624518590000|2021-06-24 07:09:50|33045.8|32895.8|33051.2|32901.2|33051.2|32901.2|33045.8|32895.8|16
1624518600000|2021-06-24 07:10:00|33051.3|32901.3|33058.2|32908.2|33060.4|32910.4|33051.3|32901.3|10
1624518610000|2021-06-24 07:10:10|33058.3|32908.3|33077.3|32927.3|33079|32929|33058|32908|27
1624518620000|2021-06-24 07:10:20|33078.9|32928.9|33091.2|32941.2|33091.8|32941.8|33078.7|32928.7|26
1624518630000|2021-06-24 07:10:30|33091.1|32941.1|33106.7|32956.7|33106.7|32956.7|33091.1|32941.1|27
1624518640000|2021-06-24 07:10:40|33107|32957|33125.7|32975.7|33125.7|32975.7|33107|32957|21
1624518650000|2021-06-24 07:10:50|33124.4|32974.4|33122.7|32972.7|33126.1|32976.1|33122.7|32972.7|22
1624518660000|2021-06-24 07:11:00|33124.8|32974.8|33124.6|32974.6|33142.3|32992.3|33122|32972|24
1624518670000|2021-06-24 07:11:10|33130|32980|33156.4|33006.4|33165.7|33015.7|33126.3|32976.3|29
1624518680000|2021-06-24 07:11:20|33144.3|32994.3|33152.2|33002.2|33156.9|33006.9|33142.8|32992.8|26
1624518690000|2021-06-24 07:11:30|33143.4|32993.4|33145.6|32995.6|33148.9|32998.9|33136.7|32986.7|25
1624518700000|2021-06-24 07:11:40|33144.5|32994.5|33136.8|32986.8|33144.5|32994.5|33131.8|32981.8|21
1624518710000|2021-06-24 07:11:50|33136.7|32986.7|33130.3|32980.3|33137.8|32987.8|33129.6|32979.6|21
1624518720000|2021-06-24 07:12:00|33127.7|32977.7|33115.9|32965.9|33128.5|32978.5|33113|32963|27
1624518730000|2021-06-24 07:12:10|33113.8|32963.8|33143|32993|33143|32993|33113.3|32963.3|27
1624518740000|2021-06-24 07:12:20|33144.1|32994.1|33153.4|33003.4|33153.4|33003.4|33144.1|32994.1|21
1624518750000|2021-06-24 07:12:30|33152.2|33002.2|33170.2|33020.2|33170.8|33020.8|33142|32992|20
1624518760000|2021-06-24 07:12:40|33170.3|33020.3|33188.2|33038.2|33190|33040|33169.2|33019.2|21
1624518770000|2021-06-24 07:12:50|33188.9|33038.9|33182.5|33032.5|33189.7|33039.7|33181.8|33031.8|25
1624518780000|2021-06-24 07:13:00|33182.8|33032.8|33172.3|33022.3|33184.3|33034.3|33161.5|33011.5|23
1624518790000|2021-06-24 07:13:10|33170.9|33020.9|33166.9|33016.9|33173.5|33023.5|33163.7|33013.7|27
1624518800000|2021-06-24 07:13:20|33169.2|33019.2|33161.9|33011.9|33169.3|33019.3|33153.9|33003.9|27
1624518810000|2021-06-24 07:13:30|33161.3|33011.3|33171.6|33021.6|33171.6|33021.6|33153.5|33003.5|28
1624518820000|2021-06-24 07:13:40|33173.1|33023.1|33172.4|33022.4|33174.9|33024.9|33163.8|33013.8|25
1624518830000|2021-06-24 07:13:50|33171|33021|33173|33023|33175.2|33025.2|33171|33021|13
1624518840000|2021-06-24 07:14:00|33172.1|33022.1|33185.7|33035.7|33185.7|33035.7|33166.1|33016.1|20
1624518850000|2021-06-24 07:14:10|33186.4|33036.4|33181.8|33031.8|33188.4|33038.4|33181.1|33031.1|22
1624518860000|2021-06-24 07:14:20|33181.6|33031.6|33186.6|33036.6|33186.6|33036.6|33181.6|33031.6|14
1624518870000|2021-06-24 07:14:30|33186.4|33036.4|33192.5|33042.5|33192.5|33042.5|33185.4|33035.4|20
1624518880000|2021-06-24 07:14:40|33192.4|33042.4|33180.9|33030.9|33192.4|33042.4|33180.9|33030.9|23
1624518890000|2021-06-24 07:14:50|33182.7|33032.7|33173.8|33023.8|33184.4|33034.4|33173.8|33023.8|27
1624518900000|2021-06-24 07:15:00|33173.3|33023.3|33167.8|33017.8|33174.3|33024.3|33167.2|33017.2|25
1624518910000|2021-06-24 07:15:10|33167.9|33017.9|33154.1|33004.1|33175.2|33025.2|33154.1|33004.1|24
1624518920000|2021-06-24 07:15:20|33154.3|33004.3|33126.9|32976.9|33154.3|33004.3|33126.9|32976.9|26
1624518930000|2021-06-24 07:15:30|33127.3|32977.3|33132.9|32982.9|33132.9|32982.9|33119.2|32969.2|24
1624518940000|2021-06-24 07:15:40|33134.6|32984.6|33130.5|32980.5|33137.5|32987.5|33130.5|32980.5|22
1624518950000|2021-06-24 07:15:50|33129.1|32979.1|33114.7|32964.7|33129.5|32979.5|33114.7|32964.7|21
1624518960000|2021-06-24 07:16:00|33119.8|32969.8|33115.7|32965.7|33119.8|32969.8|33115.7|32965.7|11
1624518970000|2021-06-24 07:16:10|33115.4|32965.4|33112.8|32962.8|33119.5|32969.5|33105.9|32955.9|21
1624518980000|2021-06-24 07:16:20|33112.3|32962.3|33113.9|32963.9|33113.9|32963.9|33102.8|32952.8|24
1624518990000|2021-06-24 07:16:30|33113.4|32963.4|33113.6|32963.6|33113.7|32963.7|33107.1|32957.1|21
1624519000000|2021-06-24 07:16:40|33113.2|32963.2|33103.8|32953.8|33114.5|32964.5|33100.8|32950.8|25
1624519010000|2021-06-24 07:16:50|33102.8|32952.8|33099.1|32949.1|33102.8|32952.8|33095.2|32945.2|22
1624519020000|2021-06-24 07:17:00|33098.9|32948.9|33108.3|32958.3|33111.3|32961.3|33097.2|32947.2|17
1624519030000|2021-06-24 07:17:10|33108.6|32958.6|33102.2|32952.2|33110.7|32960.7|33102.1|32952.1|24
1624519040000|2021-06-24 07:17:20|33101.3|32951.3|33092.3|32942.3|33101.3|32951.3|33090.7|32940.7|19
1624519050000|2021-06-24 07:17:30|33093.1|32943.1|33096.1|32946.1|33096.1|32946.1|33087.5|32937.5|21
1624519060000|2021-06-24 07:17:40|33096|32946|33080.1|32930.1|33096.1|32946.1|33078.6|32928.6|23
1624519070000|2021-06-24 07:17:50|33081|32931|33076.8|32926.8|33081|32931|33069.5|32919.5|23
1624519080000|2021-06-24 07:18:00|33078.3|32928.3|33076.8|32926.8|33080.7|32930.7|33075.5|32925.5|19
1624519090000|2021-06-24 07:18:10|33074.7|32924.7|33078.1|32928.1|33078.1|32928.1|33071.1|32921.1|13
1624519100000|2021-06-24 07:18:20|33080.7|32930.7|33075.6|32925.6|33081|32931|33069.7|32919.7|14
1624519110000|2021-06-24 07:18:30|33071.3|32921.3|33066.1|32916.1|33076|32926|33064.3|32914.3|23
1624519120000|2021-06-24 07:18:40|33065.4|32915.4|33040.4|32890.4|33075.9|32925.9|33036.5|32886.5|28
1624519130000|2021-06-24 07:18:50|33040.2|32890.2|33038|32888|33040.2|32890.2|33018|32868|26
1624519140000|2021-06-24 07:19:00|33036.9|32886.9|33052.1|32902.1|33052.2|32902.2|33036.9|32886.9|26
1624519150000|2021-06-24 07:19:10|33052|32902|33066.5|32916.5|33067.2|32917.2|33049.9|32899.9|19
1624519160000|2021-06-24 07:19:20|33066.7|32916.7|33051|32901|33070.1|32920.1|33047.7|32897.7|25
1624519170000|2021-06-24 07:19:30|33050.5|32900.5|33050.9|32900.9|33059|32909|33049.8|32899.8|26
1624519180000|2021-06-24 07:19:40|33050.1|32900.1|33054.3|32904.3|33055.8|32905.8|33049.2|32899.2|25
1624519190000|2021-06-24 07:19:50|33053.6|32903.6|33047|32897|33053.6|32903.6|33037.1|32887.1|24
1624519200000|2021-06-24 07:20:00|33047.3|32897.3|33071.3|32921.3|33073.4|32923.4|33047.3|32897.3|24
1624519210000|2021-06-24 07:20:10|33072.6|32922.6|33085.6|32935.6|33094.4|32944.4|33072.6|32922.6|25
1624519220000|2021-06-24 07:20:20|33087.7|32937.7|33115.4|32965.4|33115.9|32965.9|33087.7|32937.7|24
1624519230000|2021-06-24 07:20:30|33112.4|32962.4|33091.7|32941.7|33112.4|32962.4|33091.7|32941.7|23
1624519240000|2021-06-24 07:20:40|33090.6|32940.6|33082.1|32932.1|33096.4|32946.4|33082.1|32932.1|23
1624519250000|2021-06-24 07:20:50|33082.8|32932.8|33083.9|32933.9|33101.9|32951.9|33082.8|32932.8|25
1624519260000|2021-06-24 07:21:00|33083.3|32933.3|33095.5|32945.5|33097.2|32947.2|33083.3|32933.3|20
1624519270000|2021-06-24 07:21:10|33092.3|32942.3|33096.2|32946.2|33099.7|32949.7|33092.3|32942.3|24
1624519280000|2021-06-24 07:21:20|33096.4|32946.4|33100.5|32950.5|33101|32951|33095.3|32945.3|24
1624519290000|2021-06-24 07:21:30|33100.7|32950.7|33106.6|32956.6|33108.2|32958.2|33100.7|32950.7|26
1624519300000|2021-06-24 07:21:40|33107.3|32957.3|33112.7|32962.7|33114.4|32964.4|33107.3|32957.3|24
1624519310000|2021-06-24 07:21:50|33112.9|32962.9|33116.3|32966.3|33118.4|32968.4|33112.7|32962.7|25
1624519320000|2021-06-24 07:22:00|33116.6|32966.6|33122.7|32972.7|33123|32973|33116.6|32966.6|21
1624519330000|2021-06-24 07:22:10|33122.4|32972.4|33134.1|32984.1|33134.1|32984.1|33122.4|32972.4|20
1624519340000|2021-06-24 07:22:20|33137.1|32987.1|33146|32996|33146|32996|33137.1|32987.1|22
1624519350000|2021-06-24 07:22:30|33146.2|32996.2|33147.2|32997.2|33147.2|32997.2|33146.2|32996.2|13
1624519360000|2021-06-24 07:22:40|33147.3|32997.3|33142.5|32992.5|33147.3|32997.3|33140.9|32990.9|16
1624519370000|2021-06-24 07:22:50|33142.4|32992.4|33145.5|32995.5|33145.6|32995.6|33138.3|32988.3|19
1624519380000|2021-06-24 07:23:00|33145.7|32995.7|33147.9|32997.9|33147.9|32997.9|33145|32995|15
1624519390000|2021-06-24 07:23:10|33148.2|32998.2|33151.4|33001.4|33153.3|33003.3|33148.2|32998.2|22
1624519400000|2021-06-24 07:23:20|33150.3|33000.3|33138.9|32988.9|33150.3|33000.3|33138.2|32988.2|20
1624519410000|2021-06-24 07:23:30|33139.1|32989.1|33139|32989|33143.3|32993.3|33136.6|32986.6|17
1624519420000|2021-06-24 07:23:40|33139.1|32989.1|33134.2|32984.2|33144.3|32994.3|33134.2|32984.2|19
1624519430000|2021-06-24 07:23:50|33134|32984|33131.8|32981.8|33134|32984|33128.4|32978.4|20
1624519440000|2021-06-24 07:24:00|33131.6|32981.6|33132.4|32982.4|33137.3|32987.3|33131.6|32981.6|24
1624519450000|2021-06-24 07:24:10|33133.8|32983.8|33128.3|32978.3|33134.4|32984.4|33128.3|32978.3|25
1624519460000|2021-06-24 07:24:20|33129.6|32979.6|33127|32977|33129.8|32979.8|33125.6|32975.6|21
1624519470000|2021-06-24 07:24:30|33126.3|32976.3|33128.1|32978.1|33128.1|32978.1|33125.1|32975.1|14
1624519480000|2021-06-24 07:24:40|33127|32977|33123.8|32973.8|33127|32977|33123.4|32973.4|20
1624519490000|2021-06-24 07:24:50|33123.9|32973.9|33113.2|32963.2|33127.5|32977.5|33113.2|32963.2|26
1624519500000|2021-06-24 07:25:00|33113.4|32963.4|33119.4|32969.4|33119.5|32969.5|33113.4|32963.4|17
1624519510000|2021-06-24 07:25:10|33119.5|32969.5|33118|32968|33122.4|32972.4|33117.3|32967.3|20
1624519520000|2021-06-24 07:25:20|33118.4|32968.4|33117.1|32967.1|33118.4|32968.4|33115.4|32965.4|17
1624519530000|2021-06-24 07:25:30|33117.4|32967.4|33117.3|32967.3|33117.7|32967.7|33117.3|32967.3|9
1624519540000|2021-06-24 07:25:40|33117.8|32967.8|33130.7|32980.7|33130.7|32980.7|33117.8|32967.8|11
1624519550000|2021-06-24 07:25:50|33131.7|32981.7|33148.6|32998.6|33148.6|32998.6|33131.7|32981.7|19
1624519560000|2021-06-24 07:26:00|33149|32999|33161.7|33011.7|33162.1|33012.1|33146.3|32996.3|15
1624519570000|2021-06-24 07:26:10|33163|33013|33182.6|33032.6|33182.6|33032.6|33163|33013|25
1624519580000|2021-06-24 07:26:20|33184.6|33034.6|33203.1|33053.1|33203.1|33053.1|33184.6|33034.6|22
1624519590000|2021-06-24 07:26:30|33204.7|33054.7|33247.1|33097.1|33258.1|33108.1|33204.7|33054.7|25
1624519600000|2021-06-24 07:26:40|33247.4|33097.4|33235.5|33085.5|33247.7|33097.7|33234.7|33084.7|21
1624519610000|2021-06-24 07:26:50|33235.2|33085.2|33222.6|33072.6|33238.5|33088.5|33222.1|33072.1|24
1624519620000|2021-06-24 07:27:00|33223.5|33073.5|33239|33089|33240.9|33090.9|33223.1|33073.1|25
1624519630000|2021-06-24 07:27:10|33238.6|33088.6|33248|33098|33248|33098|33238.6|33088.6|21
1624519640000|2021-06-24 07:27:20|33250.6|33100.6|33240.4|33090.4|33252.5|33102.5|33240.4|33090.4|22
1624519650000|2021-06-24 07:27:30|33243.1|33093.1|33215.5|33065.5|33243.5|33093.5|33213|33063|27
1624519660000|2021-06-24 07:27:40|33217.4|33067.4|33214.7|33064.7|33221.4|33071.4|33205.1|33055.1|26
1624519670000|2021-06-24 07:27:50|33222.9|33072.9|33231.8|33081.8|33233.4|33083.4|33220.3|33070.3|25
1624519680000|2021-06-24 07:28:00|33231.9|33081.9|33232.3|33082.3|33235.8|33085.8|33229.7|33079.7|23
1624519690000|2021-06-24 07:28:10|33231.4|33081.4|33229.1|33079.1|33235.3|33085.3|33225.5|33075.5|25
1624519700000|2021-06-24 07:28:20|33229.3|33079.3|33239.4|33089.4|33239.4|33089.4|33229.3|33079.3|23
1624519710000|2021-06-24 07:28:30|33239.5|33089.5|33249.1|33099.1|33251.2|33101.2|33239.5|33089.5|22
1624519720000|2021-06-24 07:28:40|33249.6|33099.6|33263.8|33113.8|33263.8|33113.8|33238.1|33088.1|23
1624519730000|2021-06-24 07:28:50|33262.7|33112.7|33272.9|33122.9|33292.6|33142.6|33262.7|33112.7|26
1624519740000|2021-06-24 07:29:00|33275.5|33125.5|33269.4|33119.4|33282.8|33132.8|33269|33119|24
1624519750000|2021-06-24 07:29:10|33270|33120|33267.9|33117.9|33275.1|33125.1|33265.3|33115.3|28
1624519760000|2021-06-24 07:29:20|33271.2|33121.2|33272.1|33122.1|33278.9|33128.9|33268.8|33118.8|15
1624519770000|2021-06-24 07:29:30|33271.4|33121.4|33274.6|33124.6|33276.9|33126.9|33271.4|33121.4|10
1624519780000|2021-06-24 07:29:40|33275.5|33125.5|33279.6|33129.6|33283|33133|33275.5|33125.5|14
1624519790000|2021-06-24 07:29:50|33280.8|33130.8|33276|33126|33280.8|33130.8|33275.9|33125.9|11
1624519800000|2021-06-24 07:30:00|33275.9|33125.9|33287.1|33137.1|33287.7|33137.7|33273.7|33123.7|23
1624519810000|2021-06-24 07:30:10|33288.3|33138.3|33318.1|33168.1|33318.7|33168.7|33288|33138|28
1624519820000|2021-06-24 07:30:20|33318.6|33168.6|33314.8|33164.8|33318.6|33168.6|33311.9|33161.9|19
1624519830000|2021-06-24 07:30:30|33314.6|33164.6|33289.9|33139.9|33315.8|33165.8|33288.9|33138.9|26
1624519840000|2021-06-24 07:30:40|33285.5|33135.5|33281.1|33131.1|33286.4|33136.4|33280.2|33130.2|24
1624519850000|2021-06-24 07:30:50|33283.5|33133.5|33260.4|33110.4|33283.5|33133.5|33255.8|33105.8|26
1624519860000|2021-06-24 07:31:00|33261.5|33111.5|33258.2|33108.2|33264.4|33114.4|33252.5|33102.5|21
1624519870000|2021-06-24 07:31:10|33255|33105|33229.8|33079.8|33255|33105|33223.2|33073.2|24
1624519880000|2021-06-24 07:31:20|33229.3|33079.3|33212.9|33062.9|33229.3|33079.3|33212.9|33062.9|26
1624519890000|2021-06-24 07:31:30|33209.6|33059.6|33213.2|33063.2|33213.9|33063.9|33205.8|33055.8|23
1624519900000|2021-06-24 07:31:40|33209.2|33059.2|33217.2|33067.2|33225.3|33075.3|33209|33059|23
1624519910000|2021-06-24 07:31:50|33213.7|33063.7|33195.6|33045.6|33214|33064|33195.3|33045.3|26
1624519920000|2021-06-24 07:32:00|33197|33047|33187.8|33037.8|33202.2|33052.2|33186.3|33036.3|25
1624519930000|2021-06-24 07:32:10|33186.8|33036.8|33193|33043|33193.6|33043.6|33185.3|33035.3|24
1624519940000|2021-06-24 07:32:20|33192.7|33042.7|33205.6|33055.6|33205.6|33055.6|33191.4|33041.4|17
1624519950000|2021-06-24 07:32:30|33205.4|33055.4|33191.9|33041.9|33206|33056|33191|33041|20
1624519960000|2021-06-24 07:32:40|33191.7|33041.7|33173.6|33023.6|33191.7|33041.7|33168.1|33018.1|28
1624519970000|2021-06-24 07:32:50|33175|33025|33179.4|33029.4|33184.2|33034.2|33165.7|33015.7|26
1624519980000|2021-06-24 07:33:00|33178.9|33028.9|33190.2|33040.2|33190.2|33040.2|33176|33026|24
1624519990000|2021-06-24 07:33:10|33187.7|33037.7|33176.5|33026.5|33187.7|33037.7|33175.9|33025.9|27
1624520000000|2021-06-24 07:33:20|33173.1|33023.1|33162.8|33012.8|33174.2|33024.2|33155.8|33005.8|25
1624520010000|2021-06-24 07:33:30|33161.9|33011.9|33165.7|33015.7|33167.2|33017.2|33161.9|33011.9|23
1624520020000|2021-06-24 07:33:40|33166.6|33016.6|33175.1|33025.1|33175.1|33025.1|33166.5|33016.5|19
1624520030000|2021-06-24 07:33:50|33183.2|33033.2|33175.7|33025.7|33183.5|33033.5|33170.6|33020.6|25
1624520040000|2021-06-24 07:34:00|33178.4|33028.4|33191.5|33041.5|33193.4|33043.4|33178.4|33028.4|26
1624520050000|2021-06-24 07:34:10|33194.4|33044.4|33186.6|33036.6|33196.9|33046.9|33186.6|33036.6|21
1624520060000|2021-06-24 07:34:20|33181.6|33031.6|33179.9|33029.9|33181.6|33031.6|33175.7|33025.7|22
1624520070000|2021-06-24 07:34:30|33179.6|33029.6|33191.3|33041.3|33191.3|33041.3|33179.1|33029.1|15
1624520080000|2021-06-24 07:34:40|33192.9|33042.9|33205.9|33055.9|33206.2|33056.2|33192.2|33042.2|25
1624520090000|2021-06-24 07:34:50|33206.2|33056.2|33201.1|33051.1|33206.3|33056.3|33200.7|33050.7|17
1624520100000|2021-06-24 07:35:00|33200.2|33050.2|33181.8|33031.8|33200.5|33050.5|33180.8|33030.8|22
1624520110000|2021-06-24 07:35:10|33177.7|33027.7|33184.9|33034.9|33185.8|33035.8|33177.7|33027.7|20
1624520120000|2021-06-24 07:35:20|33184.2|33034.2|33179.7|33029.7|33185.5|33035.5|33178.4|33028.4|15
1624520130000|2021-06-24 07:35:30|33178.6|33028.6|33180.1|33030.1|33181|33031|33178.6|33028.6|13
1624520140000|2021-06-24 07:35:40|33180.5|33030.5|33171|33021|33180.5|33030.5|33165.6|33015.6|18
1624520150000|2021-06-24 07:35:50|33172|33022|33168|33018|33172.7|33022.7|33165.5|33015.5|23
1624520160000|2021-06-24 07:36:00|33170|33020|33157.2|33007.2|33174|33024|33155.7|33005.7|26
1624520170000|2021-06-24 07:36:10|33155|33005|33139.5|32989.5|33156|33006|33139.5|32989.5|26
1624520180000|2021-06-24 07:36:20|33140.7|32990.7|33150.8|33000.8|33152|33002|33140.7|32990.7|19
1624520190000|2021-06-24 07:36:30|33152.4|33002.4|33145.5|32995.5|33152.4|33002.4|33142.8|32992.8|18
1624520200000|2021-06-24 07:36:40|33144.3|32994.3|33135.7|32985.7|33144.3|32994.3|33130.8|32980.8|23
1624520210000|2021-06-24 07:36:50|33132.2|32982.2|33125.9|32975.9|33132.2|32982.2|33115.8|32965.8|25
1624520220000|2021-06-24 07:37:00|33127.5|32977.5|33118.9|32968.9|33128.8|32978.8|33116.2|32966.2|22
1624520230000|2021-06-24 07:37:10|33122.3|32972.3|33135.4|32985.4|33137.4|32987.4|33122.3|32972.3|23
1624520240000|2021-06-24 07:37:20|33136.8|32986.8|33142.8|32992.8|33146.6|32996.6|33135.8|32985.8|22
1624520250000|2021-06-24 07:37:30|33143.3|32993.3|33145.5|32995.5|33147.4|32997.4|33143.3|32993.3|18
1624520260000|2021-06-24 07:37:40|33146.2|32996.2|33145|32995|33148.2|32998.2|33145|32995|12
1624520270000|2021-06-24 07:37:50|33144.5|32994.5|33142.9|32992.9|33144.5|32994.5|33141.4|32991.4|20
1624520280000|2021-06-24 07:38:00|33143.2|32993.2|33146.6|32996.6|33146.7|32996.7|33142.6|32992.6|20
1624520290000|2021-06-24 07:38:10|33148.5|32998.5|33166.4|33016.4|33169.6|33019.6|33148.5|32998.5|25
1624520300000|2021-06-24 07:38:20|33166|33016|33165.3|33015.3|33171.5|33021.5|33165.3|33015.3|22
1624520310000|2021-06-24 07:38:30|33166.2|33016.2|33163|33013|33166.2|33016.2|33160.5|33010.5|22
1624520320000|2021-06-24 07:38:40|33164.3|33014.3|33179.5|33029.5|33181.6|33031.6|33164.3|33014.3|21
1624520330000|2021-06-24 07:38:50|33179.7|33029.7|33189.2|33039.2|33189.2|33039.2|33179.7|33029.7|14
1624520340000|2021-06-24 07:39:00|33188.8|33038.8|33173.6|33023.6|33188.8|33038.8|33173.6|33023.6|19
1624520350000|2021-06-24 07:39:10|33173.7|33023.7|33171.1|33021.1|33174.1|33024.1|33170.4|33020.4|20
1624520360000|2021-06-24 07:39:20|33170.7|33020.7|33177.7|33027.7|33179.6|33029.6|33170.4|33020.4|21
1624520370000|2021-06-24 07:39:30|33176.9|33026.9|33176.8|33026.8|33176.9|33026.9|33176.7|33026.7|4
1624520380000|2021-06-24 07:39:40|33177.7|33027.7|33173.6|33023.6|33177.7|33027.7|33173.6|33023.6|7
1624520390000|2021-06-24 07:39:50|33172.6|33022.6|33183.6|33033.6|33183.6|33033.6|33172.6|33022.6|17
1624520400000|2021-06-24 07:40:00|33181.2|33031.2|33177.3|33027.3|33181.4|33031.4|33177.3|33027.3|16
1624520410000|2021-06-24 07:40:10|33177.2|33027.2|33176.2|33026.2|33178|33028|33175.7|33025.7|15
1624520420000|2021-06-24 07:40:20|33176|33026|33177.2|33027.2|33177.8|33027.8|33175.3|33025.3|18
1624520430000|2021-06-24 07:40:30|33177.6|33027.6|33173.3|33023.3|33177.6|33027.6|33172.6|33022.6|16
1624520440000|2021-06-24 07:40:40|33173|33023|33176.6|33026.6|33177.3|33027.3|33169.9|33019.9|20
1624520450000|2021-06-24 07:40:50|33176.1|33026.1|33173.3|33023.3|33176.6|33026.6|33173.3|33023.3|11
1624520460000|2021-06-24 07:41:00|33173|33023|33171.3|33021.3|33173|33023|33169.8|33019.8|17
1624520470000|2021-06-24 07:41:10|33171.5|33021.5|33182.5|33032.5|33183|33033|33171.5|33021.5|24
1624520480000|2021-06-24 07:41:20|33183.5|33033.5|33186.2|33036.2|33186.2|33036.2|33183.3|33033.3|11
1624520490000|2021-06-24 07:41:30|33185.9|33035.9|33182.9|33032.9|33185.9|33035.9|33182.9|33032.9|19
1624520500000|2021-06-24 07:41:40|33183|33033|33191.4|33041.4|33191.4|33041.4|33183|33033|24
1624520510000|2021-06-24 07:41:50|33190.8|33040.8|33192.4|33042.4|33195.5|33045.5|33190.4|33040.4|18
1624520520000|2021-06-24 07:42:00|33193.2|33043.2|33203.8|33053.8|33203.9|33053.9|33192.4|33042.4|21
1624520530000|2021-06-24 07:42:10|33204.4|33054.4|33203.6|33053.6|33206.6|33056.6|33203.6|33053.6|17
1624520540000|2021-06-24 07:42:20|33203.7|33053.7|33205.1|33055.1|33205.2|33055.2|33202.3|33052.3|13
1624520550000|2021-06-24 07:42:30|33205.6|33055.6|33223.7|33073.7|33224.8|33074.8|33205.1|33055.1|14
1624520560000|2021-06-24 07:42:40|33223.2|33073.2|33217.7|33067.7|33223.2|33073.2|33217.7|33067.7|12
1624520570000|2021-06-24 07:42:50|33216.5|33066.5|33205.8|33055.8|33221.9|33071.9|33205.2|33055.2|16
1624520580000|2021-06-24 07:43:00|33206.2|33056.2|33206.7|33056.7|33207.4|33057.4|33205.8|33055.8|14
1624520590000|2021-06-24 07:43:10|33207.4|33057.4|33207.6|33057.6|33207.8|33057.8|33206.3|33056.3|12
1624520600000|2021-06-24 07:43:20|33207.7|33057.7|33210.6|33060.6|33211.2|33061.2|33207.7|33057.7|10
1624520610000|2021-06-24 07:43:30|33210.7|33060.7|33213.7|33063.7|33213.7|33063.7|33210.4|33060.4|21
1624520620000|2021-06-24 07:43:40|33214|33064|33201.9|33051.9|33217.1|33067.1|33201.9|33051.9|17
1624520630000|2021-06-24 07:43:50|33201.1|33051.1|33197.2|33047.2|33201.4|33051.4|33192|33042|22
1624520640000|2021-06-24 07:44:00|33196.6|33046.6|33195.4|33045.4|33196.6|33046.6|33192.4|33042.4|22
1624520650000|2021-06-24 07:44:10|33195.1|33045.1|33193.3|33043.3|33196.5|33046.5|33193.1|33043.1|17
1624520660000|2021-06-24 07:44:20|33192.6|33042.6|33201.7|33051.7|33201.7|33051.7|33189.7|33039.7|15
1624520670000|2021-06-24 07:44:30|33203.9|33053.9|33228.3|33078.3|33228.3|33078.3|33203.8|33053.8|24
1624520680000|2021-06-24 07:44:40|33228.2|33078.2|33239.1|33089.1|33239.1|33089.1|33228.2|33078.2|18
1624520690000|2021-06-24 07:44:50|33239.6|33089.6|33230.4|33080.4|33239.6|33089.6|33228|33078|11
1624520700000|2021-06-24 07:45:00|33234.1|33084.1|33212.1|33062.1|33234.1|33084.1|33204.5|33054.5|24
1624520710000|2021-06-24 07:45:10|33209.3|33059.3|33205.7|33055.7|33214|33064|33205.7|33055.7|23
1624520720000|2021-06-24 07:45:20|33207.5|33057.5|33195.7|33045.7|33207.5|33057.5|33185.7|33035.7|26
1624520730000|2021-06-24 07:45:30|33192.9|33042.9|33183.2|33033.2|33194.3|33044.3|33183.2|33033.2|20
1624520740000|2021-06-24 07:45:40|33185.3|33035.3|33186.1|33036.1|33196.2|33046.2|33170.2|33020.2|24
1624520750000|2021-06-24 07:45:50|33184.4|33034.4|33183.5|33033.5|33185.9|33035.9|33179.4|33029.4|17
1624520760000|2021-06-24 07:46:00|33179.5|33029.5|33151.8|33001.8|33182.9|33032.9|33151.6|33001.6|25
1624520770000|2021-06-24 07:46:10|33151.9|33001.9|33146.8|32996.8|33153.1|33003.1|33145.4|32995.4|25
1624520780000|2021-06-24 07:46:20|33144.4|32994.4|33148.5|32998.5|33149|32999|33144.1|32994.1|23
1624520790000|2021-06-24 07:46:30|33147.2|32997.2|33151.5|33001.5|33155.1|33005.1|33147.2|32997.2|23
1624520800000|2021-06-24 07:46:40|33150.9|33000.9|33136.5|32986.5|33150.9|33000.9|33136.4|32986.4|23
1624520810000|2021-06-24 07:46:50|33135.7|32985.7|33133|32983|33135.7|32985.7|33128.7|32978.7|19
1624520820000|2021-06-24 07:47:00|33135.4|32985.4|33110|32960|33136.9|32986.9|33110|32960|20
1624520830000|2021-06-24 07:47:10|33111.4|32961.4|33110.1|32960.1|33117.4|32967.4|33104.9|32954.9|28
1624520840000|2021-06-24 07:47:20|33114.7|32964.7|33103.2|32953.2|33124|32974|33101.8|32951.8|26
1624520850000|2021-06-24 07:47:30|33100.2|32950.2|33091.7|32941.7|33105.2|32955.2|33088.7|32938.7|22
1624520860000|2021-06-24 07:47:40|33107.8|32957.8|33060.3|32910.3|33107.8|32957.8|33056.8|32906.8|24
1624520870000|2021-06-24 07:47:50|33064.8|32914.8|33073.1|32923.1|33074.8|32924.8|33056.3|32906.3|26
1624520880000|2021-06-24 07:48:00|33072.9|32922.9|33081.1|32931.1|33081.1|32931.1|33063.2|32913.2|29
1624520890000|2021-06-24 07:48:10|33082|32932|33098.1|32948.1|33101.7|32951.7|33082|32932|27
1624520900000|2021-06-24 07:48:20|33100|32950|33091.4|32941.4|33100|32950|33090.2|32940.2|26
1624520910000|2021-06-24 07:48:30|33089.9|32939.9|33084|32934|33091.6|32941.6|33079.7|32929.7|25
1624520920000|2021-06-24 07:48:40|33085.2|32935.2|33089.9|32939.9|33090.7|32940.7|33075|32925|24
1624520930000|2021-06-24 07:48:50|33089.2|32939.2|33068.7|32918.7|33090.5|32940.5|33062.1|32912.1|25
1624520940000|2021-06-24 07:49:00|33070.6|32920.6|33064.8|32914.8|33072.5|32922.5|33062.5|32912.5|23
1624520950000|2021-06-24 07:49:10|33064.7|32914.7|33078.3|32928.3|33078.7|32928.7|33064.7|32914.7|23
1624520960000|2021-06-24 07:49:20|33078.9|32928.9|33084.5|32934.5|33084.5|32934.5|33078.9|32928.9|20
1624520970000|2021-06-24 07:49:30|33082.4|32932.4|33076.5|32926.5|33082.5|32932.5|33076|32926|11
1624520980000|2021-06-24 07:49:40|33074.5|32924.5|33085.1|32935.1|33085.1|32935.1|33072|32922|24
1624520990000|2021-06-24 07:49:50|33085.3|32935.3|33081|32931|33085.3|32935.3|33078.1|32928.1|24
1624521000000|2021-06-24 07:50:00|33082|32932|33092.5|32942.5|33092.5|32942.5|33079.1|32929.1|23
1624521010000|2021-06-24 07:50:10|33095.2|32945.2|33107.2|32957.2|33108.2|32958.2|33095.2|32945.2|24
1624521020000|2021-06-24 07:50:20|33107.8|32957.8|33113.7|32963.7|33113.7|32963.7|33107.3|32957.3|20
1624521030000|2021-06-24 07:50:30|33113.2|32963.2|33094.6|32944.6|33113.3|32963.3|33092.1|32942.1|23
1624521040000|2021-06-24 07:50:40|33093.6|32943.6|33091.7|32941.7|33095.3|32945.3|33091.1|32941.1|16
1624521050000|2021-06-24 07:50:50|33090.9|32940.9|33093.2|32943.2|33094.1|32944.1|33090.1|32940.1|18
1624521060000|2021-06-24 07:51:00|33093.1|32943.1|33083.4|32933.4|33093.6|32943.6|33083.4|32933.4|19
1624521070000|2021-06-24 07:51:10|33086.3|32936.3|33070.4|32920.4|33086.3|32936.3|33070.4|32920.4|13
1624521080000|2021-06-24 07:51:20|33070.1|32920.1|33032.7|32882.7|33070.1|32920.1|33029.7|32879.7|22
1624521090000|2021-06-24 07:51:30|33031.4|32881.4|33001.5|32851.5|33033.9|32883.9|33001.4|32851.4|24
1624521100000|2021-06-24 07:51:40|33003.2|32853.2|33009.9|32859.9|33009.9|32859.9|32995.7|32845.7|26
1624521110000|2021-06-24 07:51:50|33006.9|32856.9|33007|32857|33022.5|32872.5|33005.6|32855.6|27
1624521120000|2021-06-24 07:52:00|33008|32858|32964.8|32814.8|33008.4|32858.4|32961.2|32811.2|29
1624521130000|2021-06-24 07:52:10|32963.2|32813.2|32917.5|32767.5|32963.2|32813.2|32913.8|32763.8|27
1624521140000|2021-06-24 07:52:20|32919.1|32769.1|32933.8|32783.8|32936|32786|32904.7|32754.7|28
1624521150000|2021-06-24 07:52:30|32932|32782|32918.3|32768.3|32939.1|32789.1|32913.8|32763.8|26
1624521160000|2021-06-24 07:52:40|32919|32769|32920.5|32770.5|32922.7|32772.7|32908.2|32758.2|25
1624521170000|2021-06-24 07:52:50|32918.5|32768.5|32926.5|32776.5|32926.5|32776.5|32914.5|32764.5|23
1624521180000|2021-06-24 07:53:00|32927.1|32777.1|32942.1|32792.1|32942.4|32792.4|32925.4|32775.4|20
1624521190000|2021-06-24 07:53:10|32942.6|32792.6|32934.1|32784.1|32942.6|32792.6|32932.7|32782.7|17
1624521200000|2021-06-24 07:53:20|32934|32784|32917.6|32767.6|32935.5|32785.5|32917.6|32767.6|20
1624521210000|2021-06-24 07:53:30|32916.7|32766.7|32902.3|32752.3|32921.2|32771.2|32902.3|32752.3|24
1624521220000|2021-06-24 07:53:40|32906.7|32756.7|32911.2|32761.2|32911.7|32761.7|32901.1|32751.1|25
1624521230000|2021-06-24 07:53:50|32910.4|32760.4|32921.4|32771.4|32921.4|32771.4|32908.8|32758.8|28
1624521240000|2021-06-24 07:54:00|32918.7|32768.7|32909|32759|32919.8|32769.8|32902.9|32752.9|21
1624521250000|2021-06-24 07:54:10|32914.2|32764.2|32926.1|32776.1|32926.1|32776.1|32914.2|32764.2|22
1624521260000|2021-06-24 07:54:20|32926.4|32776.4|32911.7|32761.7|32927.3|32777.3|32911.7|32761.7|21
1624521270000|2021-06-24 07:54:30|32910.5|32760.5|32904.1|32754.1|32910.5|32760.5|32901.5|32751.5|21
1624521280000|2021-06-24 07:54:40|32898.5|32748.5|32882.5|32732.5|32901.2|32751.2|32882.5|32732.5|22
1624521290000|2021-06-24 07:54:50|32882.6|32732.6|32874.2|32724.2|32882.7|32732.7|32874.2|32724.2|20
1624521300000|2021-06-24 07:55:00|32873.1|32723.1|32895.9|32745.9|32896|32746|32873.1|32723.1|27
1624521310000|2021-06-24 07:55:10|32896.2|32746.2|32914.7|32764.7|32914.7|32764.7|32896.2|32746.2|21
1624521320000|2021-06-24 07:55:20|32914.8|32764.8|32925.6|32775.6|32926.8|32776.8|32914.8|32764.8|25
1624521330000|2021-06-24 07:55:30|32925.8|32775.8|32925.3|32775.3|32925.9|32775.9|32922.6|32772.6|19
1624521340000|2021-06-24 07:55:40|32925.6|32775.6|32923.2|32773.2|32925.6|32775.6|32922.8|32772.8|15
1624521350000|2021-06-24 07:55:50|32923.6|32773.6|32933.5|32783.5|32933.7|32783.7|32923.2|32773.2|21
1624521360000|2021-06-24 07:56:00|32933.3|32783.3|32928.6|32778.6|32937|32787|32927.4|32777.4|24
1624521370000|2021-06-24 07:56:10|32928.3|32778.3|32932.6|32782.6|32933.9|32783.9|32928.3|32778.3|15
1624521380000|2021-06-24 07:56:20|32930.8|32780.8|32940|32790|32940.3|32790.3|32930.8|32780.8|22
1624521390000|2021-06-24 07:56:30|32940.2|32790.2|32942.4|32792.4|32942.5|32792.5|32940.2|32790.2|9
1624521400000|2021-06-24 07:56:40|32942.6|32792.6|32942.8|32792.8|32943.3|32793.3|32940.6|32790.6|10
1624521410000|2021-06-24 07:56:50|32943.6|32793.6|32943.1|32793.1|32944.6|32794.6|32941.5|32791.5|8
1624521420000|2021-06-24 07:57:00|32947.5|32797.5|32946.7|32796.7|32947.9|32797.9|32945.6|32795.6|15
1624521430000|2021-06-24 07:57:10|32946.6|32796.6|32946.6|32796.6|32947.9|32797.9|32946.3|32796.3|16
1624521440000|2021-06-24 07:57:20|32939.9|32789.9|32920.2|32770.2|32939.9|32789.9|32920.2|32770.2|22
1624521450000|2021-06-24 07:57:30|32918.4|32768.4|32897.2|32747.2|32918.4|32768.4|32896.2|32746.2|25
1624521460000|2021-06-24 07:57:40|32898.6|32748.6|32919.4|32769.4|32919.4|32769.4|32897.2|32747.2|23
1624521470000|2021-06-24 07:57:50|32919|32769|32923.1|32773.1|32929|32779|32919|32769|24
1624521480000|2021-06-24 07:58:00|32922.9|32772.9|32929|32779|32935.6|32785.6|32922.9|32772.9|23
1624521490000|2021-06-24 07:58:10|32924.5|32774.5|32920.9|32770.9|32924.5|32774.5|32911.8|32761.8|25
1624521500000|2021-06-24 07:58:20|32922.5|32772.5|32929.8|32779.8|32932.9|32782.9|32922.3|32772.3|20
1624521510000|2021-06-24 07:58:30|32929.6|32779.6|32935.9|32785.9|32935.9|32785.9|32929.6|32779.6|15
1624521520000|2021-06-24 07:58:40|32935.4|32785.4|32924.8|32774.8|32935.6|32785.6|32922.4|32772.4|21
1624521530000|2021-06-24 07:58:50|32931.5|32781.5|32941.8|32791.8|32941.9|32791.9|32931.5|32781.5|21
1624521540000|2021-06-24 07:59:00|32942.5|32792.5|32945.7|32795.7|32946.2|32796.2|32942.5|32792.5|19
1624521550000|2021-06-24 07:59:10|32945.6|32795.6|32958.8|32808.8|32960.1|32810.1|32945.4|32795.4|17
1624521560000|2021-06-24 07:59:20|32959.6|32809.6|32948.9|32798.9|32960.8|32810.8|32948.9|32798.9|24
1624521570000|2021-06-24 07:59:30|32949.4|32799.4|32952.2|32802.2|32953.5|32803.5|32948.9|32798.9|24
1624521580000|2021-06-24 07:59:40|32953.5|32803.5|32952.2|32802.2|32953.5|32803.5|32952.1|32802.1|9
1624521590000|2021-06-24 07:59:50|32948.8|32798.8|32933.9|32783.9|32949.4|32799.4|32933.7|32783.7|19
1624521600000|2021-06-24 08:00:00|32933.7|32783.7|32922.2|32772.2|32933.9|32783.9|32922.2|32772.2|15
1624521610000|2021-06-24 08:00:10|32921.6|32771.6|32922.7|32772.7|32923.3|32773.3|32921.2|32771.2|16
1624521620000|2021-06-24 08:00:20|32922.8|32772.8|32923.8|32773.8|32925.3|32775.3|32922.6|32772.6|22
1624521630000|2021-06-24 08:00:30|32922.8|32772.8|32920|32770|32923.9|32773.9|32919.8|32769.8|17
1624521640000|2021-06-24 08:00:40|32921.8|32771.8|32921|32771|32923.5|32773.5|32920.8|32770.8|18
1624521650000|2021-06-24 08:00:50|32915.2|32765.2|32914.6|32764.6|32915.8|32765.8|32913.1|32763.1|16
1624521660000|2021-06-24 08:01:00|32915|32765|32943.9|32793.9|32943.9|32793.9|32909.7|32759.7|23
1624521670000|2021-06-24 08:01:10|32944.6|32794.6|32960.9|32810.9|32960.9|32810.9|32944|32794|25
1624521680000|2021-06-24 08:01:20|32960.4|32810.4|32972.8|32822.8|32972.8|32822.8|32959.1|32809.1|24
1624521690000|2021-06-24 08:01:30|32973.6|32823.6|32983.5|32833.5|32983.9|32833.9|32973.6|32823.6|23
1624521700000|2021-06-24 08:01:40|32984.7|32834.7|32961.6|32811.6|32984.7|32834.7|32961.6|32811.6|26
1624521710000|2021-06-24 08:01:50|32959.1|32809.1|32947.7|32797.7|32959.1|32809.1|32947|32797|23
1624521720000|2021-06-24 08:02:00|32948.4|32798.4|32982.3|32832.3|32982.3|32832.3|32947.2|32797.2|25
1624521730000|2021-06-24 08:02:10|32984.4|32834.4|33007.3|32857.3|33016.8|32866.8|32984.4|32834.4|28
1624521740000|2021-06-24 08:02:20|32990.6|32840.6|32959|32809|32990.6|32840.6|32943.9|32793.9|28
1624521750000|2021-06-24 08:02:30|32957.5|32807.5|32943.5|32793.5|32957.5|32807.5|32941.4|32791.4|26
1624521760000|2021-06-24 08:02:40|32944.3|32794.3|32949.8|32799.8|32954|32804|32942.9|32792.9|25
1624521770000|2021-06-24 08:02:50|32950.1|32800.1|32953.3|32803.3|32955.4|32805.4|32950.1|32800.1|23
1624521780000|2021-06-24 08:03:00|32955.7|32805.7|32956.7|32806.7|32969.9|32819.9|32955.7|32805.7|26
1624521790000|2021-06-24 08:03:10|32957.1|32807.1|32922.9|32772.9|32957.5|32807.5|32921.7|32771.7|27
1624521800000|2021-06-24 08:03:20|32922.3|32772.3|32917.5|32767.5|32926.8|32776.8|32909.9|32759.9|27
1624521810000|2021-06-24 08:03:30|32917|32767|32928.6|32778.6|32930.1|32780.1|32916.2|32766.2|24
1624521820000|2021-06-24 08:03:40|32930.8|32780.8|32921.6|32771.6|32936.1|32786.1|32921.6|32771.6|27
1624521830000|2021-06-24 08:03:50|32923.2|32773.2|32930.6|32780.6|32930.6|32780.6|32918.7|32768.7|23
1624521840000|2021-06-24 08:04:00|32931|32781|32941.5|32791.5|32941.5|32791.5|32926.9|32776.9|19
1624521850000|2021-06-24 08:04:10|32941.8|32791.8|32941|32791|32951.7|32801.7|32938.8|32788.8|26
1624521860000|2021-06-24 08:04:20|32942.5|32792.5|32957.3|32807.3|32957.4|32807.4|32941.3|32791.3|20
1624521870000|2021-06-24 08:04:30|32958|32808|32959.2|32809.2|32960.4|32810.4|32957.8|32807.8|15
1624521880000|2021-06-24 08:04:40|32959.9|32809.9|32954.8|32804.8|32963.2|32813.2|32951.3|32801.3|24
1624521890000|2021-06-24 08:04:50|32954.5|32804.5|32950.1|32800.1|32957.6|32807.6|32950.1|32800.1|26
1624521900000|2021-06-24 08:05:00|32950.3|32800.3|32967.9|32817.9|32967.9|32817.9|32950.2|32800.2|26
1624521910000|2021-06-24 08:05:10|32969.6|32819.6|32968.4|32818.4|32970.2|32820.2|32965.1|32815.1|18
1624521920000|2021-06-24 08:05:20|32968.1|32818.1|32970.9|32820.9|32972.3|32822.3|32968.1|32818.1|12
1624521930000|2021-06-24 08:05:30|32970.4|32820.4|32978.8|32828.8|32978.9|32828.9|32970.4|32820.4|11
1624521940000|2021-06-24 08:05:40|32978.9|32828.9|32972.3|32822.3|32980.9|32830.9|32969.8|32819.8|27
1624521950000|2021-06-24 08:05:50|32972.5|32822.5|32974.2|32824.2|32974.2|32824.2|32971.6|32821.6|20
1624521960000|2021-06-24 08:06:00|32975|32825|32987.1|32837.1|32987.1|32837.1|32974.1|32824.1|17
1624521970000|2021-06-24 08:06:10|32988.1|32838.1|32966.1|32816.1|32988.4|32838.4|32966.1|32816.1|28
1624521980000|2021-06-24 08:06:20|32964.1|32814.1|32970.3|32820.3|32970.7|32820.7|32964.1|32814.1|22
1624521990000|2021-06-24 08:06:30|32971.4|32821.4|32976.2|32826.2|32976.2|32826.2|32970.3|32820.3|23
1624522000000|2021-06-24 08:06:40|32977.4|32827.4|32976.5|32826.5|32982.5|32832.5|32976.5|32826.5|19
1624522010000|2021-06-24 08:06:50|32977.7|32827.7|32978.7|32828.7|32978.7|32828.7|32976.3|32826.3|21
1624522020000|2021-06-24 08:07:00|32978.4|32828.4|32988.7|32838.7|32988.7|32838.7|32978|32828|26
1624522030000|2021-06-24 08:07:10|32989|32839|32993.5|32843.5|32994.5|32844.5|32988|32838|23
1624522040000|2021-06-24 08:07:20|32994.1|32844.1|32993.3|32843.3|32994.2|32844.2|32989|32839|17
1624522050000|2021-06-24 08:07:30|32993.5|32843.5|32996.4|32846.4|32997.1|32847.1|32993.5|32843.5|22
1624522060000|2021-06-24 08:07:40|32995.8|32845.8|32995.7|32845.7|32996.4|32846.4|32983.2|32833.2|26
1624522070000|2021-06-24 08:07:50|32996.3|32846.3|33009.3|32859.3|33009.3|32859.3|32996.3|32846.3|26
1624522080000|2021-06-24 08:08:00|33009.5|32859.5|33027.1|32877.1|33027.1|32877.1|33009.4|32859.4|24
1624522090000|2021-06-24 08:08:10|33024.9|32874.9|33012.1|32862.1|33027|32877|33011.9|32861.9|21
1624522100000|2021-06-24 08:08:20|33011.9|32861.9|33000.8|32850.8|33011.9|32861.9|32997.1|32847.1|26
1624522110000|2021-06-24 08:08:30|33001.8|32851.8|32995.3|32845.3|33003.7|32853.7|32995|32845|25
1624522120000|2021-06-24 08:08:40|32995.6|32845.6|32997.3|32847.3|32998.8|32848.8|32995.4|32845.4|18
1624522130000|2021-06-24 08:08:50|32997.8|32847.8|33008.1|32858.1|33008.1|32858.1|32997|32847|26
1624522140000|2021-06-24 08:09:00|33010|32860|33003.2|32853.2|33010.9|32860.9|33001.4|32851.4|23
1624522150000|2021-06-24 08:09:10|33003.5|32853.5|33010.7|32860.7|33011.5|32861.5|33003.5|32853.5|21
1624522160000|2021-06-24 08:09:20|33011|32861|33022.3|32872.3|33022.5|32872.5|33011|32861|26
1624522170000|2021-06-24 08:09:30|33021.9|32871.9|33017|32867|33022.2|32872.2|33017|32867|20
1624522180000|2021-06-24 08:09:40|33017.2|32867.2|33024.7|32874.7|33024.7|32874.7|33016|32866|19
1624522190000|2021-06-24 08:09:50|33026.7|32876.7|33020.3|32870.3|33036.4|32886.4|33018.6|32868.6|26
1624522200000|2021-06-24 08:10:00|33021.3|32871.3|32992.1|32842.1|33027.6|32877.6|32987.2|32837.2|25
1624522210000|2021-06-24 08:10:10|32992.2|32842.2|32982.8|32832.8|32993.6|32843.6|32980|32830|20
1624522220000|2021-06-24 08:10:20|32981.7|32831.7|32980.6|32830.6|32982.6|32832.6|32974.6|32824.6|22
1624522230000|2021-06-24 08:10:30|32979.8|32829.8|32971.2|32821.2|32980.1|32830.1|32971.1|32821.1|27
1624522240000|2021-06-24 08:10:40|32972.1|32822.1|32971.9|32821.9|32974.9|32824.9|32971.1|32821.1|24
1624522250000|2021-06-24 08:10:50|32972.8|32822.8|32971|32821|32981.2|32831.2|32970.9|32820.9|20
1624522260000|2021-06-24 08:11:00|32970.9|32820.9|32979.6|32829.6|32979.7|32829.7|32970.9|32820.9|17
1624522270000|2021-06-24 08:11:10|32980.3|32830.3|32999|32849|32999|32849|32980.3|32830.3|23
1624522280000|2021-06-24 08:11:20|32998|32848|33003.3|32853.3|33008.8|32858.8|32994.1|32844.1|19
1624522290000|2021-06-24 08:11:30|32999.7|32849.7|33003|32853|33006.1|32856.1|32999.3|32849.3|24
1624522300000|2021-06-24 08:11:40|33002.6|32852.6|32978|32828|33003.4|32853.4|32976|32826|22
1624522310000|2021-06-24 08:11:50|32976.5|32826.5|32982.2|32832.2|32982.8|32832.8|32976.2|32826.2|26
1624522320000|2021-06-24 08:12:00|32982.5|32832.5|32991.4|32841.4|32991.6|32841.6|32982|32832|23
1624522330000|2021-06-24 08:12:10|32991.1|32841.1|32994.3|32844.3|32996.6|32846.6|32991.1|32841.1|17
1624522340000|2021-06-24 08:12:20|32994.9|32844.9|33002|32852|33002|32852|32993.3|32843.3|17
1624522350000|2021-06-24 08:12:30|33000.9|32850.9|33008.1|32858.1|33008.1|32858.1|33000.9|32850.9|21
1624522360000|2021-06-24 08:12:40|33007.3|32857.3|33009.3|32859.3|33009.3|32859.3|33007.3|32857.3|13
1624522370000|2021-06-24 08:12:50|33009.1|32859.1|33011.3|32861.3|33011.3|32861.3|33008.5|32858.5|9
1624522380000|2021-06-24 08:13:00|33011.4|32861.4|33027.3|32877.3|33027.3|32877.3|33011.4|32861.4|23
1624522390000|2021-06-24 08:13:10|33027.1|32877.1|33024.7|32874.7|33027.2|32877.2|33018.1|32868.1|24
1624522400000|2021-06-24 08:13:20|33024.6|32874.6|33028.4|32878.4|33033.1|32883.1|33024.6|32874.6|20
1624522410000|2021-06-24 08:13:30|33023.3|32873.3|33023.3|32873.3|33023.3|32873.3|33015.1|32865.1|24
1624522420000|2021-06-24 08:13:40|33023.6|32873.6|33031|32881|33031|32881|33021.1|32871.1|23
1624522430000|2021-06-24 08:13:50|33031.5|32881.5|33036|32886|33036.6|32886.6|33031.4|32881.4|20
1624522440000|2021-06-24 08:14:00|33035.8|32885.8|33015.4|32865.4|33035.8|32885.8|33014.4|32864.4|25
1624522450000|2021-06-24 08:14:10|33015|32865|33008.8|32858.8|33015.1|32865.1|33008.8|32858.8|16
1624522460000|2021-06-24 08:14:20|33009.4|32859.4|33009.5|32859.5|33010.9|32860.9|33008.6|32858.6|24
1624522470000|2021-06-24 08:14:30|33009.4|32859.4|33016.5|32866.5|33016.5|32866.5|33008.8|32858.8|18
1624522480000|2021-06-24 08:14:40|33018.3|32868.3|33021.7|32871.7|33022.6|32872.6|33018.3|32868.3|15
1624522490000|2021-06-24 08:14:50|33021.6|32871.6|33013|32863|33021.8|32871.8|33010.3|32860.3|15
1624522500000|2021-06-24 08:15:00|33013.6|32863.6|33010.3|32860.3|33014.1|32864.1|33010.3|32860.3|15
1624522510000|2021-06-24 08:15:10|33010.1|32860.1|33020.9|32870.9|33022.9|32872.9|33010.1|32860.1|17
1624522520000|2021-06-24 08:15:20|33021.7|32871.7|33027.8|32877.8|33028.8|32878.8|33021.7|32871.7|20
1624522530000|2021-06-24 08:15:30|33028.8|32878.8|33029.6|32879.6|33031|32881|33027.3|32877.3|11
1624522540000|2021-06-24 08:15:40|33043.9|32893.9|33045.5|32895.5|33050.4|32900.4|33040.2|32890.2|21
1624522550000|2021-06-24 08:15:50|33044.9|32894.9|33045|32895|33046.5|32896.5|33044.9|32894.9|23
1624522560000|2021-06-24 08:16:00|33045.7|32895.7|33046.3|32896.3|33048.4|32898.4|33045.7|32895.7|17
1624522570000|2021-06-24 08:16:10|33045.9|32895.9|33057.9|32907.9|33057.9|32907.9|33045.9|32895.9|20
1624522580000|2021-06-24 08:16:20|33057.5|32907.5|33067|32917|33067|32917|33057.5|32907.5|23
1624522590000|2021-06-24 08:16:30|33066.2|32916.2|33076.6|32926.6|33078|32928|33064.3|32914.3|22
1624522600000|2021-06-24 08:16:40|33075.2|32925.2|33086.8|32936.8|33095|32945|33074.1|32924.1|26
1624522610000|2021-06-24 08:16:50|33086.5|32936.5|33089.3|32939.3|33089.7|32939.7|33080.8|32930.8|23
1624522620000|2021-06-24 08:17:00|33090.6|32940.6|33083.5|32933.5|33093.6|32943.6|33083.5|32933.5|21
1624522630000|2021-06-24 08:17:10|33083.3|32933.3|33090.7|32940.7|33091.6|32941.6|33082.2|32932.2|25
1624522640000|2021-06-24 08:17:20|33091.6|32941.6|33135.2|32985.2|33145|32995|33091.2|32941.2|28
1624522650000|2021-06-24 08:17:30|33135.8|32985.8|33128|32978|33140|32990|33128|32978|15
1624522660000|2021-06-24 08:17:40|33124.8|32974.8|33123.6|32973.6|33127.7|32977.7|33115.4|32965.4|29
1624522670000|2021-06-24 08:17:50|33123.4|32973.4|33116.1|32966.1|33125.2|32975.2|33116.1|32966.1|27
1624522680000|2021-06-24 08:18:00|33116.3|32966.3|33119.8|32969.8|33120.4|32970.4|33110.9|32960.9|23
1624522690000|2021-06-24 08:18:10|33120.9|32970.9|33132.6|32982.6|33134.1|32984.1|33120.9|32970.9|21
1624522700000|2021-06-24 08:18:20|33132.1|32982.1|33134.1|32984.1|33134.1|32984.1|33130.2|32980.2|18
1624522710000|2021-06-24 08:18:30|33134.4|32984.4|33127.2|32977.2|33134.4|32984.4|33124.9|32974.9|23
1624522720000|2021-06-24 08:18:40|33128.4|32978.4|33143.5|32993.5|33144.2|32994.2|33128.3|32978.3|23
1624522730000|2021-06-24 08:18:50|33143.2|32993.2|33141.9|32991.9|33148.6|32998.6|33141.8|32991.8|24
1624522740000|2021-06-24 08:19:00|33142|32992|33157.5|33007.5|33158.3|33008.3|33141.6|32991.6|20
1624522750000|2021-06-24 08:19:10|33155.4|33005.4|33163.2|33013.2|33163.4|33013.4|33154.2|33004.2|11
1624522760000|2021-06-24 08:19:20|33164.6|33014.6|33162.7|33012.7|33166.4|33016.4|33161.9|33011.9|19
1624522770000|2021-06-24 08:19:30|33162.8|33012.8|33170.9|33020.9|33180.5|33030.5|33161.2|33011.2|18
1624522780000|2021-06-24 08:19:40|33171.1|33021.1|33170.4|33020.4|33175.5|33025.5|33165.9|33015.9|22
1624522790000|2021-06-24 08:19:50|33170.8|33020.8|33168.5|33018.5|33171.1|33021.1|33162.9|33012.9|21
1624522800000|2021-06-24 08:20:00|33167.6|33017.6|33174.4|33024.4|33176.1|33026.1|33166.6|33016.6|20
1624522810000|2021-06-24 08:20:10|33177.9|33027.9|33175.1|33025.1|33179.8|33029.8|33174|33024|12
1624522820000|2021-06-24 08:20:20|33175.3|33025.3|33161.3|33011.3|33178.5|33028.5|33161.3|33011.3|21
1624522830000|2021-06-24 08:20:30|33160.6|33010.6|33148.5|32998.5|33162.1|33012.1|33142.1|32992.1|23
1624522840000|2021-06-24 08:20:40|33148.4|32998.4|33162.1|33012.1|33164.2|33014.2|33146.2|32996.2|28
1624522850000|2021-06-24 08:20:50|33161.3|33011.3|33174.8|33024.8|33174.8|33024.8|33161.3|33011.3|21
1624522860000|2021-06-24 08:21:00|33173.6|33023.6|33169.6|33019.6|33177.9|33027.9|33169.6|33019.6|15
1624522870000|2021-06-24 08:21:10|33169.8|33019.8|33169.7|33019.7|33171.6|33021.6|33166.9|33016.9|26
1624522880000|2021-06-24 08:21:20|33168.1|33018.1|33166.2|33016.2|33173.3|33023.3|33165.8|33015.8|23
1624522890000|2021-06-24 08:21:30|33166.7|33016.7|33163.1|33013.1|33167.1|33017.1|33160|33010|21
1624522900000|2021-06-24 08:21:40|33163.3|33013.3|33163.2|33013.2|33164.4|33014.4|33162.9|33012.9|6
1624522910000|2021-06-24 08:21:50|33162.5|33012.5|33160|33010|33162.5|33012.5|33159.7|33009.7|14
1624522920000|2021-06-24 08:22:00|33160.1|33010.1|33172.3|33022.3|33174.3|33024.3|33159.9|33009.9|26
1624522930000|2021-06-24 08:22:10|33171.7|33021.7|33161.9|33011.9|33173.8|33023.8|33161.9|33011.9|24
1624522940000|2021-06-24 08:22:20|33164.4|33014.4|33166.3|33016.3|33166.9|33016.9|33162.1|33012.1|19
1624522950000|2021-06-24 08:22:30|33166.7|33016.7|33168|33018|33169.6|33019.6|33166.7|33016.7|18
1624522960000|2021-06-24 08:22:40|33168.4|33018.4|33169.2|33019.2|33170.3|33020.3|33168|33018|19
1624522970000|2021-06-24 08:22:50|33169|33019|33157.5|33007.5|33169.2|33019.2|33157.5|33007.5|25
1624522980000|2021-06-24 08:23:00|33157.8|33007.8|33151.9|33001.9|33160|33010|33150.4|33000.4|24
1624522990000|2021-06-24 08:23:10|33150.8|33000.8|33138.9|32988.9|33151.9|33001.9|33136.2|32986.2|27
1624523000000|2021-06-24 08:23:20|33139|32989|33139.1|32989.1|33139.1|32989.1|33133.9|32983.9|21
1624523010000|2021-06-24 08:23:30|33139.5|32989.5|33139.8|32989.8|33140.1|32990.1|33134.8|32984.8|20
1624523020000|2021-06-24 08:23:40|33140.9|32990.9|33141.4|32991.4|33150.1|33000.1|33140.7|32990.7|26
1624523030000|2021-06-24 08:23:50|33141|32991|33124.9|32974.9|33141.4|32991.4|33122.9|32972.9|24
1624523040000|2021-06-24 08:24:00|33122.8|32972.8|33129.1|32979.1|33131|32981|33121.9|32971.9|18
1624523050000|2021-06-24 08:24:10|33128.8|32978.8|33130.5|32980.5|33135.5|32985.5|33127.8|32977.8|24
1624523060000|2021-06-24 08:24:20|33135.1|32985.1|33156|33006|33156.5|33006.5|33135.1|32985.1|23
1624523070000|2021-06-24 08:24:30|33155.5|33005.5|33159.1|33009.1|33159.1|33009.1|33153.6|33003.6|15
1624523080000|2021-06-24 08:24:40|33158.8|33008.8|33145.9|32995.9|33158.8|33008.8|33143.9|32993.9|23
1624523090000|2021-06-24 08:24:50|33147.7|32997.7|33158.7|33008.7|33159.6|33009.6|33147.1|32997.1|20
1624523100000|2021-06-24 08:25:00|33160|33010|33142.3|32992.3|33160|33010|33139.1|32989.1|27
1624523110000|2021-06-24 08:25:10|33145.5|32995.5|33144.6|32994.6|33146|32996|33142|32992|23
1624523120000|2021-06-24 08:25:20|33145.1|32995.1|33139.4|32989.4|33145.1|32995.1|33139.4|32989.4|23
1624523130000|2021-06-24 08:25:30|33139.6|32989.6|33142|32992|33142|32992|33139.6|32989.6|13
1624523140000|2021-06-24 08:25:40|33141.9|32991.9|33136.9|32986.9|33143.1|32993.1|33134.2|32984.2|12
1624523150000|2021-06-24 08:25:50|33136|32986|33134.4|32984.4|33137.5|32987.5|33132.5|32982.5|23
1624523160000|2021-06-24 08:26:00|33130.8|32980.8|33141.9|32991.9|33142.1|32992.1|33130.8|32980.8|19
1624523170000|2021-06-24 08:26:10|33141.1|32991.1|33125|32975|33143.6|32993.6|33121.8|32971.8|23
1624523180000|2021-06-24 08:26:20|33124|32974|33110.9|32960.9|33124.2|32974.2|33110.9|32960.9|21
1624523190000|2021-06-24 08:26:30|33112.4|32962.4|33121.5|32971.5|33122.8|32972.8|33112.4|32962.4|25
1624523200000|2021-06-24 08:26:40|33122.1|32972.1|33113.3|32963.3|33122.1|32972.1|33108.7|32958.7|25
1624523210000|2021-06-24 08:26:50|33112.3|32962.3|33101.6|32951.6|33116.8|32966.8|33098.9|32948.9|22
1624523220000|2021-06-24 08:27:00|33102.2|32952.2|33104.2|32954.2|33104.3|32954.3|33102.2|32952.2|19
1624523230000|2021-06-24 08:27:10|33104.1|32954.1|33098.9|32948.9|33105.8|32955.8|33097.2|32947.2|24
1624523240000|2021-06-24 08:27:20|33103.3|32953.3|33100.7|32950.7|33105.9|32955.9|33096.4|32946.4|26
1624523250000|2021-06-24 08:27:30|33100.9|32950.9|33092.3|32942.3|33104.8|32954.8|33092.3|32942.3|25
1624523260000|2021-06-24 08:27:40|33093|32943|33093.3|32943.3|33094.4|32944.4|33091.8|32941.8|20
1624523270000|2021-06-24 08:27:50|33095.3|32945.3|33091.5|32941.5|33100.5|32950.5|33091.2|32941.2|27
1624523280000|2021-06-24 08:28:00|33090.5|32940.5|33088|32938|33094.3|32944.3|33088|32938|24
1624523290000|2021-06-24 08:28:10|33088.1|32938.1|33090.8|32940.8|33096.9|32946.9|33088.1|32938.1|24
1624523300000|2021-06-24 08:28:20|33090.2|32940.2|33097.1|32947.1|33098.2|32948.2|33089|32939|26
1624523310000|2021-06-24 08:28:30|33096.5|32946.5|33089.3|32939.3|33096.8|32946.8|33085.1|32935.1|18
1624523320000|2021-06-24 08:28:40|33089.5|32939.5|33091.6|32941.6|33095.2|32945.2|33083.1|32933.1|26
1624523330000|2021-06-24 08:28:50|33091.4|32941.4|33091.9|32941.9|33095.8|32945.8|33091.4|32941.4|21
1624523340000|2021-06-24 08:29:00|33094.6|32944.6|33076.7|32926.7|33095.4|32945.4|33075.5|32925.5|23
1624523350000|2021-06-24 08:29:10|33076.8|32926.8|33077.1|32927.1|33080.3|32930.3|33076.6|32926.6|21
1624523360000|2021-06-24 08:29:20|33076.3|32926.3|33066.8|32916.8|33076.5|32926.5|33066.8|32916.8|20
1624523370000|2021-06-24 08:29:30|33065.9|32915.9|33065.4|32915.4|33066.6|32916.6|33064.4|32914.4|11
1624523380000|2021-06-24 08:29:40|33066.6|32916.6|33065.3|32915.3|33066.6|32916.6|33065.3|32915.3|13
1624523390000|2021-06-24 08:29:50|33064.9|32914.9|33063.6|32913.6|33067.2|32917.2|33063.6|32913.6|13
1624523400000|2021-06-24 08:30:00|33063.5|32913.5|33062.6|32912.6|33065.7|32915.7|33062.2|32912.2|20
1624523410000|2021-06-24 08:30:10|33061.9|32911.9|33059.2|32909.2|33062.6|32912.6|33058.2|32908.2|15
1624523420000|2021-06-24 08:30:20|33058.5|32908.5|33047.6|32897.6|33058.7|32908.7|33044.7|32894.7|23
1624523430000|2021-06-24 08:30:30|33047.5|32897.5|33058.5|32908.5|33059|32909|33043.5|32893.5|23
1624523440000|2021-06-24 08:30:40|33059|32909|33073.2|32923.2|33073.7|32923.7|33058.7|32908.7|22
1624523450000|2021-06-24 08:30:50|33074|32924|33072.7|32922.7|33080|32930|33071.7|32921.7|20
1624523460000|2021-06-24 08:31:00|33072.8|32922.8|33072.8|32922.8|33074.8|32924.8|33071.2|32921.2|16
1624523470000|2021-06-24 08:31:10|33073.1|32923.1|33072.6|32922.6|33073.5|32923.5|33067|32917|20
1624523480000|2021-06-24 08:31:20|33072.9|32922.9|33066.6|32916.6|33073.4|32923.4|33066.6|32916.6|15
1624523490000|2021-06-24 08:31:30|33066|32916|33068.3|32918.3|33070.2|32920.2|33065.8|32915.8|20
1624523500000|2021-06-24 08:31:40|33068.6|32918.6|33045.1|32895.1|33068.6|32918.6|33045.1|32895.1|24
1624523510000|2021-06-24 08:31:50|33048.6|32898.6|33033.2|32883.2|33048.6|32898.6|33031.5|32881.5|22
1624523520000|2021-06-24 08:32:00|33034.1|32884.1|33025.4|32875.4|33034.5|32884.5|33023.9|32873.9|24
1624523530000|2021-06-24 08:32:10|33025.3|32875.3|33028.9|32878.9|33029.9|32879.9|33023.9|32873.9|21
1624523540000|2021-06-24 08:32:20|33026.9|32876.9|33027.9|32877.9|33032.4|32882.4|33026.9|32876.9|24
1624523550000|2021-06-24 08:32:30|33027.8|32877.8|33022|32872|33027.8|32877.8|33022|32872|20
1624523560000|2021-06-24 08:32:40|33021.1|32871.1|33019.3|32869.3|33022.2|32872.2|33018.6|32868.6|23
1624523570000|2021-06-24 08:32:50|33017.9|32867.9|33009|32859|33018.7|32868.7|33009|32859|21
1624523580000|2021-06-24 08:33:00|33009.7|32859.7|33032.5|32882.5|33032.5|32882.5|33009.2|32859.2|22
1624523590000|2021-06-24 08:33:10|33032.3|32882.3|33035.9|32885.9|33036.7|32886.7|33032.2|32882.2|22
1624523600000|2021-06-24 08:33:20|33035.2|32885.2|33023|32873|33035.2|32885.2|33023|32873|20
1624523610000|2021-06-24 08:33:30|33022.7|32872.7|33012.7|32862.7|33024.1|32874.1|33012.7|32862.7|20
1624523620000|2021-06-24 08:33:40|33012.8|32862.8|33001.4|32851.4|33012.8|32862.8|32995.5|32845.5|26
1624523630000|2021-06-24 08:33:50|33001.3|32851.3|32996.1|32846.1|33001.3|32851.3|32994.6|32844.6|17
1624523640000|2021-06-24 08:34:00|32996|32846|32983.1|32833.1|32996.5|32846.5|32973|32823|21
1624523650000|2021-06-24 08:34:10|32984.5|32834.5|32975.4|32825.4|32985.4|32835.4|32975.4|32825.4|18
1624523660000|2021-06-24 08:34:20|32976.1|32826.1|32943.4|32793.4|32991.9|32841.9|32943.4|32793.4|23
1624523670000|2021-06-24 08:34:30|32941.8|32791.8|32937.6|32787.6|32941.8|32791.8|32935.9|32785.9|22
1624523680000|2021-06-24 08:34:40|32938.6|32788.6|32947.6|32797.6|32950.5|32800.5|32938.6|32788.6|26
1624523690000|2021-06-24 08:34:50|32947.9|32797.9|32964.7|32814.7|32965.7|32815.7|32945.9|32795.9|23
1624523700000|2021-06-24 08:35:00|32963.9|32813.9|32946.9|32796.9|32963.9|32813.9|32946.9|32796.9|20
1624523710000|2021-06-24 08:35:10|32946.5|32796.5|32942.2|32792.2|32946.5|32796.5|32941.4|32791.4|14
1624523720000|2021-06-24 08:35:20|32942.9|32792.9|32944|32794|32946.4|32796.4|32942.2|32792.2|23
1624523730000|2021-06-24 08:35:30|32944.3|32794.3|32953.6|32803.6|32953.6|32803.6|32944.3|32794.3|13
1624523740000|2021-06-24 08:35:40|32953.9|32803.9|32941.9|32791.9|32954.8|32804.8|32941.9|32791.9|21
1624523750000|2021-06-24 08:35:50|32942.1|32792.1|32951.8|32801.8|32951.9|32801.9|32942.1|32792.1|17
1624523760000|2021-06-24 08:36:00|32951.7|32801.7|32963.2|32813.2|32963.2|32813.2|32951.7|32801.7|19
1624523770000|2021-06-24 08:36:10|32964.8|32814.8|32973.8|32823.8|32977.4|32827.4|32964.8|32814.8|25
1624523780000|2021-06-24 08:36:20|32974.1|32824.1|32972.2|32822.2|32976.4|32826.4|32972.2|32822.2|11
1624523790000|2021-06-24 08:36:30|32973.3|32823.3|32984.1|32834.1|32986.5|32836.5|32973.3|32823.3|16
1624523800000|2021-06-24 08:36:40|32984.8|32834.8|32984.7|32834.7|32988.1|32838.1|32983.9|32833.9|17
1624523810000|2021-06-24 08:36:50|32984.1|32834.1|32985.9|32835.9|32985.9|32835.9|32984.1|32834.1|13
1624523820000|2021-06-24 08:37:00|32988.6|32838.6|32986.2|32836.2|32992.1|32842.1|32986.2|32836.2|14
1624523830000|2021-06-24 08:37:10|32991.4|32841.4|33002.3|32852.3|33002.6|32852.6|32989.5|32839.5|23
1624523840000|2021-06-24 08:37:20|33002.6|32852.6|33005.8|32855.8|33006.8|32856.8|33002.6|32852.6|15
1624523850000|2021-06-24 08:37:30|33006.1|32856.1|33020.4|32870.4|33020.4|32870.4|33006.1|32856.1|15
1624523860000|2021-06-24 08:37:40|33020.5|32870.5|33009.6|32859.6|33021.1|32871.1|33009.6|32859.6|15
1624523870000|2021-06-24 08:37:50|33011.7|32861.7|33015.7|32865.7|33020.3|32870.3|33011.7|32861.7|15
1624523880000|2021-06-24 08:38:00|33016.2|32866.2|33022.2|32872.2|33023.1|32873.1|33016.2|32866.2|18
1624523890000|2021-06-24 08:38:10|33022.3|32872.3|33037.4|32887.4|33040.2|32890.2|33022.3|32872.3|18
1624523900000|2021-06-24 08:38:20|33038|32888|33040.6|32890.6|33040.7|32890.7|33037.8|32887.8|9
1624523910000|2021-06-24 08:38:30|33041|32891|33056.1|32906.1|33057|32907|33041|32891|16
1624523920000|2021-06-24 08:38:40|33056.2|32906.2|33064.3|32914.3|33064.9|32914.9|33056.2|32906.2|16
1624523930000|2021-06-24 08:38:50|33064|32914|33067.4|32917.4|33067.4|32917.4|33063.8|32913.8|18
1624523940000|2021-06-24 08:39:00|33067.5|32917.5|33066.5|32916.5|33067.5|32917.5|33066.5|32916.5|3
1624523950000|2021-06-24 08:39:10|33066.9|32916.9|33052.7|32902.7|33066.9|32916.9|33051.1|32901.1|11
1624523960000|2021-06-24 08:39:20|33052.1|32902.1|33052.4|32902.4|33055.2|32905.2|33046.4|32896.4|24
1624523970000|2021-06-24 08:39:30|33051.4|32901.4|33045.3|32895.3|33056.6|32906.6|33045.3|32895.3|16
1624523980000|2021-06-24 08:39:40|33045|32895|33054.1|32904.1|33054.1|32904.1|33037.8|32887.8|21
1624523990000|2021-06-24 08:39:50|33057.5|32907.5|33062|32912|33069.7|32919.7|33057.5|32907.5|27
1624524000000|2021-06-24 08:40:00|33062.4|32912.4|33090.9|32940.9|33093.5|32943.5|33062.4|32912.4|22
1624524010000|2021-06-24 08:40:10|33089.6|32939.6|33115.2|32965.2|33116.6|32966.6|33089.6|32939.6|27
1624524020000|2021-06-24 08:40:20|33116.2|32966.2|33118.9|32968.9|33119|32969|33114.5|32964.5|25
1624524030000|2021-06-24 08:40:30|33117.9|32967.9|33133.5|32983.5|33135.7|32985.7|33117.9|32967.9|22
1624524040000|2021-06-24 08:40:40|33133.4|32983.4|33125.2|32975.2|33135.1|32985.1|33123.8|32973.8|24
1624524050000|2021-06-24 08:40:50|33125.7|32975.7|33136.1|32986.1|33136.1|32986.1|33125.4|32975.4|22
1624524060000|2021-06-24 08:41:00|33136.5|32986.5|33101.4|32951.4|33139|32989|33101.4|32951.4|23
1624524070000|2021-06-24 08:41:10|33100.4|32950.4|33101.1|32951.1|33103.7|32953.7|33096.3|32946.3|27
1624524080000|2021-06-24 08:41:20|33100.6|32950.6|33102.1|32952.1|33102.1|32952.1|33086.9|32936.9|25
1624524090000|2021-06-24 08:41:30|33104.6|32954.6|33112.8|32962.8|33114.2|32964.2|33099.3|32949.3|26
1624524100000|2021-06-24 08:41:40|33111.8|32961.8|33109.9|32959.9|33111.8|32961.8|33096.3|32946.3|18
1624524110000|2021-06-24 08:41:50|33110|32960|33107.4|32957.4|33115.6|32965.6|33106.4|32956.4|24
1624524120000|2021-06-24 08:42:00|33107.3|32957.3|33108.4|32958.4|33110.4|32960.4|33107|32957|20
1624524130000|2021-06-24 08:42:10|33108|32958|33114.3|32964.3|33115.5|32965.5|33108|32958|17
1624524140000|2021-06-24 08:42:20|33113.8|32963.8|33073.2|32923.2|33113.8|32963.8|33073.2|32923.2|27
1624524150000|2021-06-24 08:42:30|33072.6|32922.6|33076.7|32926.7|33078.8|32928.8|33069.5|32919.5|23
1624524160000|2021-06-24 08:42:40|33075.3|32925.3|33067.5|32917.5|33075.3|32925.3|33062|32912|25
1624524170000|2021-06-24 08:42:50|33069.7|32919.7|33063.7|32913.7|33069.7|32919.7|33061.8|32911.8|23
1624524180000|2021-06-24 08:43:00|33064.2|32914.2|33044.7|32894.7|33064.7|32914.7|33039.1|32889.1|27
1624524190000|2021-06-24 08:43:10|33043.3|32893.3|33035.9|32885.9|33043.3|32893.3|33034.7|32884.7|19
1624524200000|2021-06-24 08:43:20|33036.3|32886.3|33048.8|32898.8|33050.9|32900.9|33036.3|32886.3|27
1624524210000|2021-06-24 08:43:30|33044|32894|33053.4|32903.4|33055.8|32905.8|33041.9|32891.9|24
1624524220000|2021-06-24 08:43:40|33053|32903|33061|32911|33062.3|32912.3|33053|32903|18
1624524230000|2021-06-24 08:43:50|33060.7|32910.7|33065.7|32915.7|33068|32918|33060.7|32910.7|24
1624524240000|2021-06-24 08:44:00|33066.5|32916.5|33088.5|32938.5|33088.5|32938.5|33064.5|32914.5|21
1624524250000|2021-06-24 08:44:10|33088.4|32938.4|33101.2|32951.2|33105.6|32955.6|33088.4|32938.4|22
1624524260000|2021-06-24 08:44:20|33101|32951|33103.6|32953.6|33103.6|32953.6|33093.9|32943.9|20
1624524270000|2021-06-24 08:44:30|33105.8|32955.8|33107|32957|33107|32957|33103.4|32953.4|18
1624524280000|2021-06-24 08:44:40|33106.7|32956.7|33105.3|32955.3|33106.7|32956.7|33105|32955|24
1624524290000|2021-06-24 08:44:50|33104.9|32954.9|33105.1|32955.1|33106.4|32956.4|33104.7|32954.7|21
1624524300000|2021-06-24 08:45:00|33104.8|32954.8|33095.7|32945.7|33105.2|32955.2|33093.1|32943.1|20
1624524310000|2021-06-24 08:45:10|33095.3|32945.3|33075.9|32925.9|33095.3|32945.3|33074.8|32924.8|25
1624524320000|2021-06-24 08:45:20|33076.1|32926.1|33079|32929|33081.9|32931.9|33071.7|32921.7|22
1624524330000|2021-06-24 08:45:30|33080.1|32930.1|33082.9|32932.9|33086.6|32936.6|33080.1|32930.1|23
1624524340000|2021-06-24 08:45:40|33084.5|32934.5|33084.7|32934.7|33085.9|32935.9|33083.9|32933.9|14
1624524350000|2021-06-24 08:45:50|33085.1|32935.1|33086.9|32936.9|33086.9|32936.9|33081.5|32931.5|19
1624524360000|2021-06-24 08:46:00|33086.2|32936.2|33096.3|32946.3|33096.8|32946.8|33084.6|32934.6|21
1624524370000|2021-06-24 08:46:10|33096.8|32946.8|33105.8|32955.8|33105.8|32955.8|33095.7|32945.7|24
1624524380000|2021-06-24 08:46:20|33105.5|32955.5|33112.8|32962.8|33113.8|32963.8|33105.5|32955.5|23
1624524390000|2021-06-24 08:46:30|33114.2|32964.2|33133|32983|33134.8|32984.8|33113.6|32963.6|24
1624524400000|2021-06-24 08:46:40|33134.5|32984.5|33151.9|33001.9|33152.6|33002.6|33132.5|32982.5|24
1624524410000|2021-06-24 08:46:50|33151.6|33001.6|33145.7|32995.7|33151.6|33001.6|33143.8|32993.8|24
1624524420000|2021-06-24 08:47:00|33144.5|32994.5|33136.7|32986.7|33144.5|32994.5|33136.7|32986.7|19
1624524430000|2021-06-24 08:47:10|33136|32986|33136.5|32986.5|33136.6|32986.6|33121.6|32971.6|28
1624524440000|2021-06-24 08:47:20|33136.7|32986.7|33148.7|32998.7|33149.8|32999.8|33136.7|32986.7|24
1624524450000|2021-06-24 08:47:30|33148.6|32998.6|33145|32995|33150.6|33000.6|33141.4|32991.4|26
1624524460000|2021-06-24 08:47:40|33146.6|32996.6|33156.2|33006.2|33156.2|33006.2|33146.6|32996.6|26
1624524470000|2021-06-24 08:47:50|33157.9|33007.9|33153.3|33003.3|33158.1|33008.1|33153.3|33003.3|20
1624524480000|2021-06-24 08:48:00|33153.5|33003.5|33162.2|33012.2|33162.2|33012.2|33152.3|33002.3|21
1624524490000|2021-06-24 08:48:10|33162|33012|33173.3|33023.3|33174.9|33024.9|33161.2|33011.2|24
1624524500000|2021-06-24 08:48:20|33173.4|33023.4|33187.1|33037.1|33193.4|33043.4|33173.4|33023.4|19
1624524510000|2021-06-24 08:48:30|33186|33036|33195.7|33045.7|33195.7|33045.7|33186|33036|24
1624524520000|2021-06-24 08:48:40|33193|33043|33182.8|33032.8|33199.9|33049.9|33181.3|33031.3|26
1624524530000|2021-06-24 08:48:50|33182.2|33032.2|33194.9|33044.9|33196.5|33046.5|33182.2|33032.2|24
1624524540000|2021-06-24 08:49:00|33197.6|33047.6|33227.8|33077.8|33227.8|33077.8|33196.3|33046.3|20
1624524550000|2021-06-24 08:49:10|33228.7|33078.7|33230.5|33080.5|33230.5|33080.5|33214.9|33064.9|26
1624524560000|2021-06-24 08:49:20|33230.4|33080.4|33236.4|33086.4|33236.9|33086.9|33228.9|33078.9|22
1624524570000|2021-06-24 08:49:30|33242.5|33092.5|33259.3|33109.3|33259.6|33109.6|33241.5|33091.5|20
1624524580000|2021-06-24 08:49:40|33259.4|33109.4|33237.8|33087.8|33259.4|33109.4|33237.6|33087.6|18
1624524590000|2021-06-24 08:49:50|33237|33087|33232.2|33082.2|33239|33089|33232.2|33082.2|27
1624524600000|2021-06-24 08:50:00|33232.3|33082.3|33250.9|33100.9|33251.6|33101.6|33232.3|33082.3|25
1624524610000|2021-06-24 08:50:10|33253|33103|33262.8|33112.8|33263.2|33113.2|33252.4|33102.4|20
1624524620000|2021-06-24 08:50:20|33263.2|33113.2|33261.1|33111.1|33263.2|33113.2|33258.7|33108.7|22
1624524630000|2021-06-24 08:50:30|33260.9|33110.9|33256.3|33106.3|33261.4|33111.4|33253.1|33103.1|20
1624524640000|2021-06-24 08:50:40|33257.1|33107.1|33261.4|33111.4|33261.4|33111.4|33257.1|33107.1|20
1624524650000|2021-06-24 08:50:50|33262.2|33112.2|33269.1|33119.1|33270.3|33120.3|33262.2|33112.2|23
1624524660000|2021-06-24 08:51:00|33269.4|33119.4|33262.6|33112.6|33272.1|33122.1|33262.6|33112.6|26
1624524670000|2021-06-24 08:51:10|33260.6|33110.6|33241.9|33091.9|33260.8|33110.8|33234.7|33084.7|28
1624524680000|2021-06-24 08:51:20|33241.7|33091.7|33231.2|33081.2|33244.8|33094.8|33231.2|33081.2|27
1624524690000|2021-06-24 08:51:30|33230|33080|33239.9|33089.9|33240.4|33090.4|33229.8|33079.8|24
1624524700000|2021-06-24 08:51:40|33237.9|33087.9|33235.3|33085.3|33240.3|33090.3|33232|33082|18
1624524710000|2021-06-24 08:51:50|33234.9|33084.9|33243.6|33093.6|33243.6|33093.6|33229.5|33079.5|23
1624524720000|2021-06-24 08:52:00|33248|33098|33229.5|33079.5|33249.9|33099.9|33228.3|33078.3|24
1624524730000|2021-06-24 08:52:10|33230.3|33080.3|33230|33080|33232.2|33082.2|33226.7|33076.7|21
1624524740000|2021-06-24 08:52:20|33229.9|33079.9|33231.4|33081.4|33234.1|33084.1|33229.9|33079.9|20
1624524750000|2021-06-24 08:52:30|33229.7|33079.7|33229.1|33079.1|33232|33082|33228.8|33078.8|17
1624524760000|2021-06-24 08:52:40|33229.8|33079.8|33251.3|33101.3|33251.8|33101.8|33229.8|33079.8|19
1624524770000|2021-06-24 08:52:50|33251.7|33101.7|33272.7|33122.7|33274.3|33124.3|33251.7|33101.7|25
1624524780000|2021-06-24 08:53:00|33273.1|33123.1|33273.7|33123.7|33274.7|33124.7|33273.1|33123.1|14
1624524790000|2021-06-24 08:53:10|33274|33124|33281.7|33131.7|33282.1|33132.1|33272.6|33122.6|22
1624524800000|2021-06-24 08:53:20|33282.2|33132.2|33286.8|33136.8|33287.8|33137.8|33282.2|33132.2|26
1624524810000|2021-06-24 08:53:30|33286.7|33136.7|33269.7|33119.7|33286.7|33136.7|33265.4|33115.4|26
1624524820000|2021-06-24 08:53:40|33269.9|33119.9|33288.4|33138.4|33288.4|33138.4|33269.7|33119.7|25
1624524830000|2021-06-24 08:53:50|33289.3|33139.3|33291.6|33141.6|33292.1|33142.1|33289.3|33139.3|22
1624524840000|2021-06-24 08:54:00|33292|33142|33357.1|33207.1|33357.1|33207.1|33292|33142|26
1624524850000|2021-06-24 08:54:10|33349.9|33199.9|33348.1|33198.1|33349.9|33199.9|33334.8|33184.8|23
1624524860000|2021-06-24 08:54:20|33348.5|33198.5|33334.3|33184.3|33349.4|33199.4|33333.8|33183.8|25
1624524870000|2021-06-24 08:54:30|33333.5|33183.5|33350.7|33200.7|33350.7|33200.7|33332.2|33182.2|25
1624524880000|2021-06-24 08:54:40|33348|33198|33363.5|33213.5|33363.5|33213.5|33343.9|33193.9|27
1624524890000|2021-06-24 08:54:50|33367|33217|33417.1|33267.1|33420.8|33270.8|33366.4|33216.4|28
1624524900000|2021-06-24 08:55:00|33401.6|33251.6|33366.2|33216.2|33417.1|33267.1|33364|33214|27
1624524910000|2021-06-24 08:55:10|33365.6|33215.6|33384.7|33234.7|33385.3|33235.3|33359.6|33209.6|24
1624524920000|2021-06-24 08:55:20|33382.8|33232.8|33378.2|33228.2|33391.8|33241.8|33374.1|33224.1|27
1624524930000|2021-06-24 08:55:30|33378.1|33228.1|33356.1|33206.1|33378.1|33228.1|33356.1|33206.1|29
1624524940000|2021-06-24 08:55:40|33355.1|33205.1|33354.5|33204.5|33358.8|33208.8|33348.1|33198.1|25
1624524950000|2021-06-24 08:55:50|33354.2|33204.2|33347.8|33197.8|33354.2|33204.2|33346.6|33196.6|22
1624524960000|2021-06-24 08:56:00|33348.3|33198.3|33367|33217|33367.4|33217.4|33347.4|33197.4|21
1624524970000|2021-06-24 08:56:10|33366.8|33216.8|33360.5|33210.5|33366.8|33216.8|33360.5|33210.5|25
1624524980000|2021-06-24 08:56:20|33360.2|33210.2|33355|33205|33360.9|33210.9|33351.7|33201.7|26
1624524990000|2021-06-24 08:56:30|33355.3|33205.3|33356.3|33206.3|33357.9|33207.9|33353.5|33203.5|24
1624525000000|2021-06-24 08:56:40|33356.6|33206.6|33351.2|33201.2|33356.6|33206.6|33349.1|33199.1|20
1624525010000|2021-06-24 08:56:50|33351.5|33201.5|33337.6|33187.6|33353.4|33203.4|33337.4|33187.4|27
1624525020000|2021-06-24 08:57:00|33337.3|33187.3|33334.3|33184.3|33339.4|33189.4|33334.1|33184.1|19
1624525030000|2021-06-24 08:57:10|33333.4|33183.4|33344.3|33194.3|33352.4|33202.4|33333.4|33183.4|23
1624525040000|2021-06-24 08:57:20|33343.8|33193.8|33340|33190|33345.5|33195.5|33334.7|33184.7|20
1624525050000|2021-06-24 08:57:30|33340.2|33190.2|33338|33188|33342.2|33192.2|33337.9|33187.9|23
1624525060000|2021-06-24 08:57:40|33341.8|33191.8|33352.2|33202.2|33352.2|33202.2|33332.5|33182.5|23
1624525070000|2021-06-24 08:57:50|33353.7|33203.7|33349.6|33199.6|33357.1|33207.1|33349.6|33199.6|24
1624525080000|2021-06-24 08:58:00|33349.8|33199.8|33378.2|33228.2|33378.2|33228.2|33341.5|33191.5|24
1624525090000|2021-06-24 08:58:10|33377.7|33227.7|33386.2|33236.2|33386.4|33236.4|33375.3|33225.3|23
1624525100000|2021-06-24 08:58:20|33387.7|33237.7|33378.6|33228.6|33391.6|33241.6|33376.9|33226.9|25
1624525110000|2021-06-24 08:58:30|33376.3|33226.3|33423|33273|33423|33273|33376.3|33226.3|26
1624525120000|2021-06-24 08:58:40|33427.2|33277.2|33447.5|33297.5|33458.5|33308.5|33427.2|33277.2|27
1624525130000|2021-06-24 08:58:50|33446.2|33296.2|33444.8|33294.8|33448|33298|33442.2|33292.2|27
1624525140000|2021-06-24 08:59:00|33441|33291|33435.7|33285.7|33441|33291|33423.4|33273.4|26
1624525150000|2021-06-24 08:59:10|33435.6|33285.6|33440|33290|33446.1|33296.1|33435.1|33285.1|27
1624525160000|2021-06-24 08:59:20|33438.9|33288.9|33460.2|33310.2|33463.8|33313.8|33438|33288|24
1624525170000|2021-06-24 08:59:30|33459.5|33309.5|33461.7|33311.7|33461.7|33311.7|33454.5|33304.5|27
1624525180000|2021-06-24 08:59:40|33459.2|33309.2|33452.2|33302.2|33459.2|33309.2|33447.3|33297.3|25
1624525190000|2021-06-24 08:59:50|33454.8|33304.8|33460.6|33310.6|33465.1|33315.1|33454.6|33304.6|22
1624525200000|2021-06-24 09:00:00|33462.4|33312.4|33484.9|33334.9|33488.4|33338.4|33460.5|33310.5|26
1624525210000|2021-06-24 09:00:10|33487|33337|33468.5|33318.5|33488.4|33338.4|33466.3|33316.3|26
1624525220000|2021-06-24 09:00:20|33471.2|33321.2|33432.6|33282.6|33471.2|33321.2|33432.6|33282.6|26
1624525230000|2021-06-24 09:00:30|33429.6|33279.6|33409.8|33259.8|33431|33281|33409.7|33259.7|28
1624525240000|2021-06-24 09:00:40|33410.8|33260.8|33405|33255|33419.5|33269.5|33402.7|33252.7|27
1624525250000|2021-06-24 09:00:50|33404.8|33254.8|33415.7|33265.7|33416.1|33266.1|33396.9|33246.9|26
1624525260000|2021-06-24 09:01:00|33415.5|33265.5|33407.5|33257.5|33415.7|33265.7|33399.8|33249.8|23
1624525270000|2021-06-24 09:01:10|33407.7|33257.7|33393|33243|33407.9|33257.9|33393|33243|22
1624525280000|2021-06-24 09:01:20|33393.5|33243.5|33396.1|33246.1|33401.2|33251.2|33393.5|33243.5|24
1624525290000|2021-06-24 09:01:30|33396.8|33246.8|33396.1|33246.1|33401.6|33251.6|33393.5|33243.5|25
1624525300000|2021-06-24 09:01:40|33394|33244|33397.9|33247.9|33398.1|33248.1|33393.3|33243.3|23
1624525310000|2021-06-24 09:01:50|33397.7|33247.7|33424.6|33274.6|33428.3|33278.3|33395.6|33245.6|25
1624525320000|2021-06-24 09:02:00|33421.7|33271.7|33415.5|33265.5|33428.5|33278.5|33415.5|33265.5|26
1624525330000|2021-06-24 09:02:10|33419.1|33269.1|33412.9|33262.9|33419.1|33269.1|33412.1|33262.1|26
1624525340000|2021-06-24 09:02:20|33411.6|33261.6|33399.6|33249.6|33413.8|33263.8|33394.8|33244.8|27
1624525350000|2021-06-24 09:02:30|33406.4|33256.4|33400|33250|33406.4|33256.4|33392|33242|28
1624525360000|2021-06-24 09:02:40|33397.2|33247.2|33394.1|33244.1|33397.2|33247.2|33387.4|33237.4|22
1624525370000|2021-06-24 09:02:50|33392.9|33242.9|33395.6|33245.6|33396.7|33246.7|33388.3|33238.3|16
1624525380000|2021-06-24 09:03:00|33395|33245|33398.9|33248.9|33403.3|33253.3|33391|33241|20
1624525390000|2021-06-24 09:03:10|33400.6|33250.6|33396.4|33246.4|33402.2|33252.2|33395.8|33245.8|14
1624525400000|2021-06-24 09:03:20|33394.1|33244.1|33387.8|33237.8|33394.1|33244.1|33385.1|33235.1|15
1624525410000|2021-06-24 09:03:30|33386.1|33236.1|33380.2|33230.2|33387.9|33237.9|33380.2|33230.2|18
1624525420000|2021-06-24 09:03:40|33380.1|33230.1|33368.2|33218.2|33382.8|33232.8|33368.2|33218.2|27
1624525430000|2021-06-24 09:03:50|33367.8|33217.8|33373.8|33223.8|33373.8|33223.8|33364.7|33214.7|26
1624525440000|2021-06-24 09:04:00|33367.6|33217.6|33369|33219|33371.6|33221.6|33359.1|33209.1|28
1624525450000|2021-06-24 09:04:10|33368.9|33218.9|33374.7|33224.7|33375|33225|33368.9|33218.9|16
1624525460000|2021-06-24 09:04:20|33378|33228|33370.8|33220.8|33380.4|33230.4|33370.8|33220.8|24
1624525470000|2021-06-24 09:04:30|33371.3|33221.3|33370.7|33220.7|33372|33222|33370.6|33220.6|17
1624525480000|2021-06-24 09:04:40|33370.6|33220.6|33370|33220|33371.8|33221.8|33370|33220|13
1624525490000|2021-06-24 09:04:50|33369.9|33219.9|33369.2|33219.2|33369.9|33219.9|33353.4|33203.4|22
1624525500000|2021-06-24 09:05:00|33370.6|33220.6|33366.5|33216.5|33370.6|33220.6|33364|33214|23
1624525510000|2021-06-24 09:05:10|33365.6|33215.6|33380.8|33230.8|33382.3|33232.3|33364.5|33214.5|22
1624525520000|2021-06-24 09:05:20|33382.2|33232.2|33363.3|33213.3|33382.2|33232.2|33361|33211|20
1624525530000|2021-06-24 09:05:30|33363.2|33213.2|33371.8|33221.8|33389.1|33239.1|33363.2|33213.2|27
1624525540000|2021-06-24 09:05:40|33371.3|33221.3|33372.3|33222.3|33376.8|33226.8|33370.2|33220.2|23
1624525550000|2021-06-24 09:05:50|33372|33222|33374.7|33224.7|33376.4|33226.4|33371.6|33221.6|19
1624525560000|2021-06-24 09:06:00|33373.8|33223.8|33383.9|33233.9|33385.3|33235.3|33371.3|33221.3|25
1624525570000|2021-06-24 09:06:10|33385.3|33235.3|33407.8|33257.8|33407.8|33257.8|33385.3|33235.3|17
1624525580000|2021-06-24 09:06:20|33407.5|33257.5|33403.1|33253.1|33410.4|33260.4|33400.2|33250.2|19
1624525590000|2021-06-24 09:06:30|33403.3|33253.3|33400|33250|33403.3|33253.3|33396.5|33246.5|20
1624525600000|2021-06-24 09:06:40|33399.9|33249.9|33404.4|33254.4|33404.4|33254.4|33395.9|33245.9|26
1624525610000|2021-06-24 09:06:50|33405|33255|33404.6|33254.6|33413|33263|33402.2|33252.2|26
1624525620000|2021-06-24 09:07:00|33404.3|33254.3|33420.1|33270.1|33422.2|33272.2|33400.5|33250.5|23
1624525630000|2021-06-24 09:07:10|33420.5|33270.5|33431|33281|33431.7|33281.7|33412.7|33262.7|17
1624525640000|2021-06-24 09:07:20|33430.2|33280.2|33416.8|33266.8|33438.1|33288.1|33416.3|33266.3|26
1624525650000|2021-06-24 09:07:30|33416.6|33266.6|33413.1|33263.1|33423.5|33273.5|33413.1|33263.1|26
1624525660000|2021-06-24 09:07:40|33407.4|33257.4|33399.3|33249.3|33407.4|33257.4|33399.3|33249.3|21
1624525670000|2021-06-24 09:07:50|33399.2|33249.2|33393.4|33243.4|33399.7|33249.7|33393.4|33243.4|23
1624525680000|2021-06-24 09:08:00|33394.4|33244.4|33390.1|33240.1|33394.4|33244.4|33389.4|33239.4|22
1624525690000|2021-06-24 09:08:10|33388.8|33238.8|33389.6|33239.6|33391|33241|33383.3|33233.3|15
1624525700000|2021-06-24 09:08:20|33389.5|33239.5|33387.8|33237.8|33389.5|33239.5|33385.3|33235.3|22
1624525710000|2021-06-24 09:08:30|33387.7|33237.7|33386|33236|33388|33238|33386|33236|13
1624525720000|2021-06-24 09:08:40|33385.8|33235.8|33385.3|33235.3|33385.8|33235.8|33385|33235|11
1624525730000|2021-06-24 09:08:50|33383.8|33233.8|33383.7|33233.7|33387.7|33237.7|33383.2|33233.2|20
1624525740000|2021-06-24 09:09:00|33381.3|33231.3|33384.2|33234.2|33384.2|33234.2|33380.1|33230.1|20
1624525750000|2021-06-24 09:09:10|33385.7|33235.7|33388.2|33238.2|33390|33240|33385.3|33235.3|23
1624525760000|2021-06-24 09:09:20|33388.3|33238.3|33380.4|33230.4|33388.4|33238.4|33379.4|33229.4|25
1624525770000|2021-06-24 09:09:30|33382.7|33232.7|33384.7|33234.7|33387.5|33237.5|33382.7|33232.7|22
1624525780000|2021-06-24 09:09:40|33384.1|33234.1|33391.2|33241.2|33391.6|33241.6|33384.1|33234.1|20
1624525790000|2021-06-24 09:09:50|33391.1|33241.1|33406.1|33256.1|33406.1|33256.1|33390.5|33240.5|17
1624525800000|2021-06-24 09:10:00|33407.1|33257.1|33391.1|33241.1|33410.7|33260.7|33389.5|33239.5|27
1624525810000|2021-06-24 09:10:10|33390|33240|33379.5|33229.5|33390|33240|33377.3|33227.3|20
1624525820000|2021-06-24 09:10:20|33379.1|33229.1|33383.4|33233.4|33383.4|33233.4|33375.8|33225.8|16
1624525830000|2021-06-24 09:10:30|33384|33234|33375.2|33225.2|33386.1|33236.1|33371.3|33221.3|24
1624525840000|2021-06-24 09:10:40|33375|33225|33369.7|33219.7|33375|33225|33369.7|33219.7|15
1624525850000|2021-06-24 09:10:50|33369.9|33219.9|33374.2|33224.2|33375.2|33225.2|33369.7|33219.7|18
1624525860000|2021-06-24 09:11:00|33370.5|33220.5|33368.9|33218.9|33372.6|33222.6|33367.2|33217.2|24
1624525870000|2021-06-24 09:11:10|33369.5|33219.5|33381.4|33231.4|33382|33232|33369.5|33219.5|13
1624525880000|2021-06-24 09:11:20|33379.6|33229.6|33366.5|33216.5|33379.6|33229.6|33365.2|33215.2|24
1624525890000|2021-06-24 09:11:30|33367|33217|33361.5|33211.5|33367.1|33217.1|33361.5|33211.5|15
1624525900000|2021-06-24 09:11:40|33362.3|33212.3|33363.3|33213.3|33363.3|33213.3|33357.3|33207.3|19
1624525910000|2021-06-24 09:11:50|33364.5|33214.5|33364.8|33214.8|33368.3|33218.3|33364|33214|23
1624525920000|2021-06-24 09:12:00|33364.9|33214.9|33368.9|33218.9|33369|33219|33364.1|33214.1|16
1624525930000|2021-06-24 09:12:10|33368.4|33218.4|33368|33218|33369.4|33219.4|33365.1|33215.1|21
1624525940000|2021-06-24 09:12:20|33368.5|33218.5|33366|33216|33369.4|33219.4|33364.3|33214.3|17
1624525950000|2021-06-24 09:12:30|33366.1|33216.1|33359.7|33209.7|33366.1|33216.1|33359.7|33209.7|12
1624525960000|2021-06-24 09:12:40|33358.3|33208.3|33355.8|33205.8|33363.2|33213.2|33355.8|33205.8|25
1624525970000|2021-06-24 09:12:50|33355.6|33205.6|33357|33207|33358|33208|33352|33202|24
1624525980000|2021-06-24 09:13:00|33357.7|33207.7|33357.9|33207.9|33368.2|33218.2|33357.7|33207.7|19
1624525990000|2021-06-24 09:13:10|33358|33208|33357.6|33207.6|33358|33208|33353.2|33203.2|25
1624526000000|2021-06-24 09:13:20|33357.7|33207.7|33349.2|33199.2|33357.8|33207.8|33347.1|33197.1|23
1624526010000|2021-06-24 09:13:30|33349.4|33199.4|33343.4|33193.4|33349.4|33199.4|33342.9|33192.9|15
1624526020000|2021-06-24 09:13:40|33343.1|33193.1|33343.7|33193.7|33343.7|33193.7|33341.9|33191.9|18
1624526030000|2021-06-24 09:13:50|33343.8|33193.8|33343.1|33193.1|33350.3|33200.3|33343.1|33193.1|21
1624526040000|2021-06-24 09:14:00|33342|33192|33325.7|33175.7|33342.6|33192.6|33324.7|33174.7|21
1624526050000|2021-06-24 09:14:10|33326.5|33176.5|33333.2|33183.2|33333.2|33183.2|33325.5|33175.5|14
1624526060000|2021-06-24 09:14:20|33332.3|33182.3|33338.8|33188.8|33338.8|33188.8|33332.3|33182.3|7
1624526070000|2021-06-24 09:14:30|33341.5|33191.5|33358.3|33208.3|33358.8|33208.8|33341.5|33191.5|21
1624526080000|2021-06-24 09:14:40|33357.4|33207.4|33367.2|33217.2|33367.2|33217.2|33354.2|33204.2|23
1624526090000|2021-06-24 09:14:50|33367.5|33217.5|33367.1|33217.1|33367.7|33217.7|33365.8|33215.8|15
1624526100000|2021-06-24 09:15:00|33367.2|33217.2|33340|33190|33367.2|33217.2|33339.5|33189.5|24
1624526110000|2021-06-24 09:15:10|33340.5|33190.5|33330.9|33180.9|33340.5|33190.5|33330.9|33180.9|19
1624526120000|2021-06-24 09:15:20|33331|33181|33339.8|33189.8|33341.2|33191.2|33331|33181|18
1624526130000|2021-06-24 09:15:30|33339.9|33189.9|33341.5|33191.5|33344.1|33194.1|33339.5|33189.5|19
1624526140000|2021-06-24 09:15:40|33339.9|33189.9|33341.8|33191.8|33343.5|33193.5|33339.9|33189.9|14
1624526150000|2021-06-24 09:15:50|33343.4|33193.4|33350|33200|33351.1|33201.1|33343.1|33193.1|16
1624526160000|2021-06-24 09:16:00|33349.6|33199.6|33360.2|33210.2|33360.2|33210.2|33348.9|33198.9|18
1624526170000|2021-06-24 09:16:10|33359.3|33209.3|33404.7|33254.7|33404.7|33254.7|33358.6|33208.6|26
1624526180000|2021-06-24 09:16:20|33404.4|33254.4|33382|33232|33406.9|33256.9|33376.6|33226.6|22
1624526190000|2021-06-24 09:16:30|33386.4|33236.4|33376.8|33226.8|33388|33238|33376.8|33226.8|22
1624526200000|2021-06-24 09:16:40|33375.5|33225.5|33373.4|33223.4|33376.8|33226.8|33372.5|33222.5|23
1624526210000|2021-06-24 09:16:50|33373.3|33223.3|33385|33235|33385|33235|33372.6|33222.6|22
1624526220000|2021-06-24 09:17:00|33385.3|33235.3|33381|33231|33385.3|33235.3|33379.2|33229.2|22
1624526230000|2021-06-24 09:17:10|33382.5|33232.5|33382.5|33232.5|33387.1|33237.1|33381.9|33231.9|16
1624526240000|2021-06-24 09:17:20|33380.8|33230.8|33372.2|33222.2|33381.2|33231.2|33370.6|33220.6|20
1624526250000|2021-06-24 09:17:30|33372.6|33222.6|33376.9|33226.9|33377.7|33227.7|33372.6|33222.6|18
1624526260000|2021-06-24 09:17:40|33376.7|33226.7|33374.8|33224.8|33379.5|33229.5|33374.8|33224.8|19
1624526270000|2021-06-24 09:17:50|33374.9|33224.9|33397.8|33247.8|33397.8|33247.8|33374.5|33224.5|25
1624526280000|2021-06-24 09:18:00|33398.7|33248.7|33405.3|33255.3|33405.3|33255.3|33396.5|33246.5|21
1624526290000|2021-06-24 09:18:10|33405.1|33255.1|33425.8|33275.8|33426.2|33276.2|33405.1|33255.1|27
1624526300000|2021-06-24 09:18:20|33425.5|33275.5|33422.4|33272.4|33426.7|33276.7|33421.5|33271.5|25
1624526310000|2021-06-24 09:18:30|33423.9|33273.9|33412.1|33262.1|33423.9|33273.9|33405.8|33255.8|26
1624526320000|2021-06-24 09:18:40|33411.8|33261.8|33415.7|33265.7|33419.8|33269.8|33411.8|33261.8|26
1624526330000|2021-06-24 09:18:50|33416|33266|33404.2|33254.2|33417.5|33267.5|33403.9|33253.9|20
1624526340000|2021-06-24 09:19:00|33402.5|33252.5|33413.4|33263.4|33413.8|33263.8|33402.5|33252.5|24
1624526350000|2021-06-24 09:19:10|33412.4|33262.4|33415.6|33265.6|33416.9|33266.9|33412.4|33262.4|16
1624526360000|2021-06-24 09:19:20|33415.2|33265.2|33410.2|33260.2|33415.2|33265.2|33410|33260|20
1624526370000|2021-06-24 09:19:30|33411.6|33261.6|33408.7|33258.7|33414.9|33264.9|33407.8|33257.8|15
1624526380000|2021-06-24 09:19:40|33409.3|33259.3|33400.9|33250.9|33409.6|33259.6|33400.6|33250.6|18
1624526390000|2021-06-24 09:19:50|33401.6|33251.6|33393.2|33243.2|33405.2|33255.2|33391|33241|26
1624526400000|2021-06-24 09:20:00|33391.5|33241.5|33377.8|33227.8|33391.5|33241.5|33374.3|33224.3|24
1624526410000|2021-06-24 09:20:10|33377.6|33227.6|33374.1|33224.1|33378.3|33228.3|33368.5|33218.5|23
1624526420000|2021-06-24 09:20:20|33370.6|33220.6|33365.1|33215.1|33371.1|33221.1|33365.1|33215.1|18
1624526430000|2021-06-24 09:20:30|33365.7|33215.7|33364.9|33214.9|33368.7|33218.7|33363.5|33213.5|24
1624526440000|2021-06-24 09:20:40|33364|33214|33357.8|33207.8|33364.6|33214.6|33357.8|33207.8|25
1624526450000|2021-06-24 09:20:50|33358.6|33208.6|33356.8|33206.8|33359.4|33209.4|33356.6|33206.6|25
1624526460000|2021-06-24 09:21:00|33356.3|33206.3|33358.5|33208.5|33358.5|33208.5|33353.8|33203.8|24
1624526470000|2021-06-24 09:21:10|33355.8|33205.8|33344.1|33194.1|33355.8|33205.8|33343.8|33193.8|19
1624526480000|2021-06-24 09:21:20|33344|33194|33340.7|33190.7|33348.1|33198.1|33332.5|33182.5|19
1624526490000|2021-06-24 09:21:30|33339.8|33189.8|33333.5|33183.5|33341.4|33191.4|33333.2|33183.2|26
1624526500000|2021-06-24 09:21:40|33333.6|33183.6|33327.6|33177.6|33333.6|33183.6|33324|33174|20
1624526510000|2021-06-24 09:21:50|33326.2|33176.2|33319.1|33169.1|33327.2|33177.2|33318.5|33168.5|20
1624526520000|2021-06-24 09:22:00|33319.5|33169.5|33318.1|33168.1|33319.5|33169.5|33317.1|33167.1|13
1624526530000|2021-06-24 09:22:10|33318|33168|33316.3|33166.3|33320.9|33170.9|33315.9|33165.9|20
1624526540000|2021-06-24 09:22:20|33321|33171|33318.7|33168.7|33321|33171|33317.6|33167.6|24
1624526550000|2021-06-24 09:22:30|33317.5|33167.5|33318.2|33168.2|33322.9|33172.9|33317.5|33167.5|24
1624526560000|2021-06-24 09:22:40|33319.8|33169.8|33333.2|33183.2|33333.2|33183.2|33319.2|33169.2|21
1624526570000|2021-06-24 09:22:50|33334.5|33184.5|33315.9|33165.9|33335.2|33185.2|33314.9|33164.9|26
1624526580000|2021-06-24 09:23:00|33314.5|33164.5|33316.4|33166.4|33318.4|33168.4|33314.5|33164.5|17
1624526590000|2021-06-24 09:23:10|33316.3|33166.3|33305.4|33155.4|33316.4|33166.4|33298.9|33148.9|17
1624526600000|2021-06-24 09:23:20|33305.5|33155.5|33299.6|33149.6|33310.4|33160.4|33297.9|33147.9|26
1624526610000|2021-06-24 09:23:30|33301.1|33151.1|33300.2|33150.2|33302.9|33152.9|33298|33148|20
1624526620000|2021-06-24 09:23:40|33300.3|33150.3|33299.7|33149.7|33300.6|33150.6|33293.4|33143.4|24
1624526630000|2021-06-24 09:23:50|33298.5|33148.5|33292.3|33142.3|33303.4|33153.4|33292.3|33142.3|21
1624526640000|2021-06-24 09:24:00|33290.7|33140.7|33294.2|33144.2|33309.4|33159.4|33289.9|33139.9|27
1624526650000|2021-06-24 09:24:10|33295.9|33145.9|33286.4|33136.4|33298.7|33148.7|33284.3|33134.3|21
1624526660000|2021-06-24 09:24:20|33285.8|33135.8|33292.9|33142.9|33296|33146|33285.4|33135.4|26
1624526670000|2021-06-24 09:24:30|33292.6|33142.6|33294|33144|33297.1|33147.1|33292.1|33142.1|26
1624526680000|2021-06-24 09:24:40|33294.7|33144.7|33292.5|33142.5|33297.6|33147.6|33291.6|33141.6|20
1624526690000|2021-06-24 09:24:50|33292.2|33142.2|33297.4|33147.4|33303|33153|33292.2|33142.2|24
1624526700000|2021-06-24 09:25:00|33297.6|33147.6|33323.3|33173.3|33324.2|33174.2|33297.6|33147.6|24
1624526710000|2021-06-24 09:25:10|33324.2|33174.2|33317.9|33167.9|33324.2|33174.2|33317.9|33167.9|20
1624526720000|2021-06-24 09:25:20|33311.8|33161.8|33316.1|33166.1|33319.9|33169.9|33311.8|33161.8|17
1624526730000|2021-06-24 09:25:30|33314.1|33164.1|33317.7|33167.7|33323.4|33173.4|33314|33164|15
1624526740000|2021-06-24 09:25:40|33318.4|33168.4|33320.8|33170.8|33321.2|33171.2|33315.4|33165.4|23
1624526750000|2021-06-24 09:25:50|33320.5|33170.5|33327.8|33177.8|33327.8|33177.8|33320.5|33170.5|10
1624526760000|2021-06-24 09:26:00|33328.5|33178.5|33322.1|33172.1|33331.6|33181.6|33321.7|33171.7|21
1624526770000|2021-06-24 09:26:10|33320.5|33170.5|33337.1|33187.1|33339.2|33189.2|33319.8|33169.8|25
1624526780000|2021-06-24 09:26:20|33338.6|33188.6|33338|33188|33339.7|33189.7|33335.8|33185.8|15
1624526790000|2021-06-24 09:26:30|33339.9|33189.9|33345.9|33195.9|33345.9|33195.9|33337.7|33187.7|16
1624526800000|2021-06-24 09:26:40|33345.6|33195.6|33347.7|33197.7|33347.7|33197.7|33344.2|33194.2|16
1624526810000|2021-06-24 09:26:50|33347.6|33197.6|33348.4|33198.4|33358.1|33208.1|33345.8|33195.8|22
1624526820000|2021-06-24 09:27:00|33345.3|33195.3|33349|33199|33349.8|33199.8|33338.1|33188.1|27
1624526830000|2021-06-24 09:27:10|33348.5|33198.5|33343.5|33193.5|33350|33200|33343.5|33193.5|23
1624526840000|2021-06-24 09:27:20|33341|33191|33330|33180|33344.4|33194.4|33329.9|33179.9|24
1624526850000|2021-06-24 09:27:30|33330.8|33180.8|33332.5|33182.5|33332.7|33182.7|33329|33179|16
1624526860000|2021-06-24 09:27:40|33333.3|33183.3|33331.7|33181.7|33334.2|33184.2|33330.3|33180.3|21
1624526870000|2021-06-24 09:27:50|33331.3|33181.3|33327.7|33177.7|33331.3|33181.3|33325.1|33175.1|24
1624526880000|2021-06-24 09:28:00|33330.1|33180.1|33340.4|33190.4|33340.4|33190.4|33328.2|33178.2|22
1624526890000|2021-06-24 09:28:10|33340.8|33190.8|33344.2|33194.2|33344.9|33194.9|33340.8|33190.8|18
1624526900000|2021-06-24 09:28:20|33344.3|33194.3|33337.1|33187.1|33344.3|33194.3|33334.9|33184.9|17
1624526910000|2021-06-24 09:28:30|33336.3|33186.3|33341.4|33191.4|33341.4|33191.4|33335.7|33185.7|24
1624526920000|2021-06-24 09:28:40|33342.9|33192.9|33347.6|33197.6|33347.7|33197.7|33342.9|33192.9|15
1624526930000|2021-06-24 09:28:50|33346.8|33196.8|33343.7|33193.7|33346.8|33196.8|33341.5|33191.5|19
1624526940000|2021-06-24 09:29:00|33344.4|33194.4|33356.1|33206.1|33356.4|33206.4|33342.4|33192.4|22
1624526950000|2021-06-24 09:29:10|33356|33206|33353.6|33203.6|33356.1|33206.1|33352.7|33202.7|18
1624526960000|2021-06-24 09:29:20|33352.7|33202.7|33359.4|33209.4|33359.8|33209.8|33352.7|33202.7|18
1624526970000|2021-06-24 09:29:30|33358.7|33208.7|33372.4|33222.4|33373|33223|33358.3|33208.3|23
1624526980000|2021-06-24 09:29:40|33371.3|33221.3|33371.4|33221.4|33374.3|33224.3|33370.9|33220.9|18
1624526990000|2021-06-24 09:29:50|33371.2|33221.2|33370.8|33220.8|33372.2|33222.2|33370.4|33220.4|14
1624527000000|2021-06-24 09:30:00|33376.9|33226.9|33393|33243|33402.5|33252.5|33376.9|33226.9|21
1624527010000|2021-06-24 09:30:10|33393.2|33243.2|33398.2|33248.2|33401.1|33251.1|33390.4|33240.4|24
1624527020000|2021-06-24 09:30:20|33397.1|33247.1|33403.5|33253.5|33407.1|33257.1|33397.1|33247.1|24
1624527030000|2021-06-24 09:30:30|33403.2|33253.2|33410|33260|33410.7|33260.7|33403.2|33253.2|21
1624527040000|2021-06-24 09:30:40|33412.4|33262.4|33421.9|33271.9|33425.9|33275.9|33412.4|33262.4|23
1624527050000|2021-06-24 09:30:50|33425.3|33275.3|33420.4|33270.4|33425.3|33275.3|33411.5|33261.5|19
1624527060000|2021-06-24 09:31:00|33423.6|33273.6|33420.1|33270.1|33423.6|33273.6|33419.3|33269.3|18
1624527070000|2021-06-24 09:31:10|33420.2|33270.2|33421.6|33271.6|33423.1|33273.1|33420|33270|14
1624527080000|2021-06-24 09:31:20|33419.6|33269.6|33419.3|33269.3|33420.4|33270.4|33416.8|33266.8|19
1624527090000|2021-06-24 09:31:30|33419.5|33269.5|33412.8|33262.8|33421.5|33271.5|33412.8|33262.8|21
1624527100000|2021-06-24 09:31:40|33410.1|33260.1|33391.2|33241.2|33410.6|33260.6|33389.3|33239.3|22
1624527110000|2021-06-24 09:31:50|33390.7|33240.7|33382.6|33232.6|33390.7|33240.7|33378.4|33228.4|25
1624527120000|2021-06-24 09:32:00|33380.9|33230.9|33361|33211|33381.8|33231.8|33361|33211|25
1624527130000|2021-06-24 09:32:10|33360.6|33210.6|33361.5|33211.5|33361.7|33211.7|33357.4|33207.4|22
1624527140000|2021-06-24 09:32:20|33361.3|33211.3|33356.9|33206.9|33362.8|33212.8|33355.8|33205.8|20
1624527150000|2021-06-24 09:32:30|33355.2|33205.2|33336.4|33186.4|33355.6|33205.6|33333.3|33183.3|27
1624527160000|2021-06-24 09:32:40|33336.9|33186.9|33343.8|33193.8|33344.6|33194.6|33336.9|33186.9|18
1624527170000|2021-06-24 09:32:50|33343.6|33193.6|33342.8|33192.8|33343.6|33193.6|33342.2|33192.2|18
1624527180000|2021-06-24 09:33:00|33343.9|33193.9|33345|33195|33345|33195|33343.3|33193.3|5
1624527190000|2021-06-24 09:33:10|33345.9|33195.9|33351.1|33201.1|33352.5|33202.5|33344.8|33194.8|18
1624527200000|2021-06-24 09:33:20|33352|33202|33353|33203|33353.9|33203.9|33351.9|33201.9|15
1624527210000|2021-06-24 09:33:30|33353.6|33203.6|33366.9|33216.9|33366.9|33216.9|33349.2|33199.2|22
1624527220000|2021-06-24 09:33:40|33368.6|33218.6|33381.3|33231.3|33383.5|33233.5|33368.6|33218.6|15
1624527230000|2021-06-24 09:33:50|33381.8|33231.8|33393.5|33243.5|33393.5|33243.5|33381.3|33231.3|15
1624527240000|2021-06-24 09:34:00|33393.9|33243.9|33394.8|33244.8|33394.8|33244.8|33393.5|33243.5|6
1624527250000|2021-06-24 09:34:10|33394.6|33244.6|33407|33257|33407|33257|33392.8|33242.8|24
1624527260000|2021-06-24 09:34:20|33406.9|33256.9|33418.8|33268.8|33418.8|33268.8|33402|33252|17
1624527270000|2021-06-24 09:34:30|33417.2|33267.2|33407.5|33257.5|33417.2|33267.2|33407|33257|22
1624527280000|2021-06-24 09:34:40|33407.6|33257.6|33407.6|33257.6|33411.4|33261.4|33406.3|33256.3|19
1624527290000|2021-06-24 09:34:50|33408.3|33258.3|33412|33262|33415|33265|33408.3|33258.3|20
1624527300000|2021-06-24 09:35:00|33414.6|33264.6|33411.8|33261.8|33416.4|33266.4|33411|33261|20
1624527310000|2021-06-24 09:35:10|33411.4|33261.4|33404.9|33254.9|33413|33263|33404.7|33254.7|21
1624527320000|2021-06-24 09:35:20|33404.4|33254.4|33402.4|33252.4|33405.7|33255.7|33401.8|33251.8|22
1624527330000|2021-06-24 09:35:30|33402.2|33252.2|33394.1|33244.1|33402.2|33252.2|33392.9|33242.9|24
1624527340000|2021-06-24 09:35:40|33391.3|33241.3|33415.3|33265.3|33418.1|33268.1|33391.3|33241.3|22
1624527350000|2021-06-24 09:35:50|33413.9|33263.9|33401.3|33251.3|33415.1|33265.1|33401.3|33251.3|26
1624527360000|2021-06-24 09:36:00|33400.3|33250.3|33394|33244|33400.3|33250.3|33391.1|33241.1|23
1624527370000|2021-06-24 09:36:10|33391.2|33241.2|33387.2|33237.2|33392.1|33242.1|33387.2|33237.2|22
1624527380000|2021-06-24 09:36:20|33388.2|33238.2|33386.2|33236.2|33391.8|33241.8|33385.8|33235.8|21
1624527390000|2021-06-24 09:36:30|33385.9|33235.9|33389.5|33239.5|33390.1|33240.1|33385.9|33235.9|13
1624527400000|2021-06-24 09:36:40|33390.7|33240.7|33402.3|33252.3|33410.4|33260.4|33390.7|33240.7|24
1624527410000|2021-06-24 09:36:50|33403.1|33253.1|33400.2|33250.2|33405|33255|33399.8|33249.8|23
1624527420000|2021-06-24 09:37:00|33399.5|33249.5|33406.3|33256.3|33407.2|33257.2|33396.3|33246.3|17
1624527430000|2021-06-24 09:37:10|33407.2|33257.2|33408.1|33258.1|33409|33259|33406.4|33256.4|24
1624527440000|2021-06-24 09:37:20|33405.9|33255.9|33397.1|33247.1|33405.9|33255.9|33397|33247|16
1624527450000|2021-06-24 09:37:30|33397.6|33247.6|33403.1|33253.1|33403.4|33253.4|33396.9|33246.9|15
1624527460000|2021-06-24 09:37:40|33406.1|33256.1|33406|33256|33407.1|33257.1|33405.2|33255.2|16
1624527470000|2021-06-24 09:37:50|33408.1|33258.1|33411.8|33261.8|33418.1|33268.1|33408.1|33258.1|18
1624527480000|2021-06-24 09:38:00|33413.5|33263.5|33422.9|33272.9|33423.2|33273.2|33413.5|33263.5|22
1624527490000|2021-06-24 09:38:10|33423.2|33273.2|33420.9|33270.9|33423.2|33273.2|33419.7|33269.7|17
1624527500000|2021-06-24 09:38:20|33421.9|33271.9|33419.3|33269.3|33421.9|33271.9|33418.2|33268.2|12
1624527510000|2021-06-24 09:38:30|33419.5|33269.5|33436.4|33286.4|33436.4|33286.4|33418.8|33268.8|17
1624527520000|2021-06-24 09:38:40|33436.9|33286.9|33446.5|33296.5|33454|33304|33436.9|33286.9|21
1624527530000|2021-06-24 09:38:50|33445.5|33295.5|33456.1|33306.1|33456.1|33306.1|33444.8|33294.8|16
1624527540000|2021-06-24 09:39:00|33456.7|33306.7|33616.2|33466.2|33628.1|33478.1|33455|33305|26
1624527550000|2021-06-24 09:39:10|33609.6|33459.6|33600.7|33450.7|33612|33462|33590.9|33440.9|29
1624527560000|2021-06-24 09:39:20|33598.8|33448.8|33603.6|33453.6|33606.3|33456.3|33589.6|33439.6|28
1624527570000|2021-06-24 09:39:30|33602.5|33452.5|33597.8|33447.8|33621.9|33471.9|33597.8|33447.8|29
1624527580000|2021-06-24 09:39:40|33591.4|33441.4|33585|33435|33592|33442|33584.8|33434.8|26
1624527590000|2021-06-24 09:39:50|33585.3|33435.3|33592.4|33442.4|33593.7|33443.7|33582.5|33432.5|27
1624527600000|2021-06-24 09:40:00|33593.1|33443.1|33598.1|33448.1|33612.6|33462.6|33593.1|33443.1|27
1624527610000|2021-06-24 09:40:10|33596|33446|33565.9|33415.9|33596|33446|33565.9|33415.9|28
1624527620000|2021-06-24 09:40:20|33565.5|33415.5|33568.6|33418.6|33574.1|33424.1|33564|33414|27
1624527630000|2021-06-24 09:40:30|33568.9|33418.9|33550.2|33400.2|33570.9|33420.9|33550|33400|24
1624527640000|2021-06-24 09:40:40|33550.1|33400.1|33566.9|33416.9|33566.9|33416.9|33548.4|33398.4|26
1624527650000|2021-06-24 09:40:50|33568.1|33418.1|33541.9|33391.9|33571|33421|33541.9|33391.9|28
1624527660000|2021-06-24 09:41:00|33539.8|33389.8|33520.4|33370.4|33544.2|33394.2|33520.4|33370.4|27
1624527670000|2021-06-24 09:41:10|33520.6|33370.6|33521.6|33371.6|33522.2|33372.2|33512.8|33362.8|20
1624527680000|2021-06-24 09:41:20|33521.3|33371.3|33514.5|33364.5|33522.4|33372.4|33513.6|33363.6|24
1624527690000|2021-06-24 09:41:30|33514.9|33364.9|33510.9|33360.9|33515.6|33365.6|33510.9|33360.9|21
1624527700000|2021-06-24 09:41:40|33508.3|33358.3|33509.2|33359.2|33510.6|33360.6|33502.8|33352.8|23
1624527710000|2021-06-24 09:41:50|33509.1|33359.1|33514.3|33364.3|33523.6|33373.6|33509.1|33359.1|25
1624527720000|2021-06-24 09:42:00|33514.4|33364.4|33495.6|33345.6|33514.4|33364.4|33495.6|33345.6|24
1624527730000|2021-06-24 09:42:10|33496.1|33346.1|33490|33340|33496.9|33346.9|33488|33338|25
1624527740000|2021-06-24 09:42:20|33489.4|33339.4|33484.2|33334.2|33489.4|33339.4|33481.5|33331.5|19
1624527750000|2021-06-24 09:42:30|33484.1|33334.1|33481.6|33331.6|33490.1|33340.1|33481.4|33331.4|19
1624527760000|2021-06-24 09:42:40|33481|33331|33480.8|33330.8|33481.9|33331.9|33480.6|33330.6|15
1624527770000|2021-06-24 09:42:50|33481.2|33331.2|33482.5|33332.5|33488.8|33338.8|33481.2|33331.2|15
1624527780000|2021-06-24 09:43:00|33482.4|33332.4|33488.2|33338.2|33488.7|33338.7|33479.8|33329.8|16
1624527790000|2021-06-24 09:43:10|33489.5|33339.5|33483.5|33333.5|33489.8|33339.8|33482.2|33332.2|18
1624527800000|2021-06-24 09:43:20|33484.8|33334.8|33493.8|33343.8|33495|33345|33484.8|33334.8|27
1624527810000|2021-06-24 09:43:30|33494|33344|33503.6|33353.6|33504.5|33354.5|33494|33344|24
1624527820000|2021-06-24 09:43:40|33504.3|33354.3|33510|33360|33510.7|33360.7|33504.3|33354.3|20
1624527830000|2021-06-24 09:43:50|33509.8|33359.8|33497.3|33347.3|33509.8|33359.8|33497.3|33347.3|24
1624527840000|2021-06-24 09:44:00|33497.7|33347.7|33487.6|33337.6|33498.3|33348.3|33487.4|33337.4|26
1624527850000|2021-06-24 09:44:10|33486.9|33336.9|33482.8|33332.8|33487.7|33337.7|33482.8|33332.8|25
1624527860000|2021-06-24 09:44:20|33482.9|33332.9|33493.8|33343.8|33497.1|33347.1|33482.7|33332.7|20
1624527870000|2021-06-24 09:44:30|33492.4|33342.4|33478.4|33328.4|33493.8|33343.8|33478.4|33328.4|22
1624527880000|2021-06-24 09:44:40|33478.3|33328.3|33477.5|33327.5|33481.8|33331.8|33476.1|33326.1|20
1624527890000|2021-06-24 09:44:50|33477.3|33327.3|33477.2|33327.2|33477.5|33327.5|33475.3|33325.3|20
1624527900000|2021-06-24 09:45:00|33477.7|33327.7|33489.6|33339.6|33490.9|33340.9|33477.3|33327.3|16
1624527910000|2021-06-24 09:45:10|33488.8|33338.8|33489.9|33339.9|33490|33340|33488.6|33338.6|5
1624527920000|2021-06-24 09:45:20|33490|33340|33499.2|33349.2|33499.2|33349.2|33490|33340|10
1624527930000|2021-06-24 09:45:30|33496.8|33346.8|33493.3|33343.3|33503.8|33353.8|33493|33343|25
1624527940000|2021-06-24 09:45:40|33494.2|33344.2|33493|33343|33499.4|33349.4|33492.7|33342.7|23
1624527950000|2021-06-24 09:45:50|33491.9|33341.9|33494.6|33344.6|33495.4|33345.4|33490.4|33340.4|21
1624527960000|2021-06-24 09:46:00|33493.2|33343.2|33497.8|33347.8|33498.6|33348.6|33493.2|33343.2|21
1624527970000|2021-06-24 09:46:10|33497.9|33347.9|33496|33346|33498.1|33348.1|33495|33345|22
1624527980000|2021-06-24 09:46:20|33495.9|33345.9|33489.5|33339.5|33496.5|33346.5|33489.5|33339.5|23
1624527990000|2021-06-24 09:46:30|33489.3|33339.3|33489.6|33339.6|33490.9|33340.9|33482.8|33332.8|26
1624528000000|2021-06-24 09:46:40|33489.7|33339.7|33485|33335|33489.9|33339.9|33485|33335|23
1624528010000|2021-06-24 09:46:50|33484.7|33334.7|33484.2|33334.2|33488.1|33338.1|33482.4|33332.4|19
1624528020000|2021-06-24 09:47:00|33486.4|33336.4|33483|33333|33486.4|33336.4|33483|33333|13
1624528030000|2021-06-24 09:47:10|33484.2|33334.2|33483.6|33333.6|33484.7|33334.7|33480.7|33330.7|18
1624528040000|2021-06-24 09:47:20|33483.4|33333.4|33479.2|33329.2|33483.4|33333.4|33478.9|33328.9|23
1624528050000|2021-06-24 09:47:30|33479.8|33329.8|33478.6|33328.6|33480|33330|33477.4|33327.4|15
1624528060000|2021-06-24 09:47:40|33478.7|33328.7|33483|33333|33484.2|33334.2|33476.9|33326.9|15
1624528070000|2021-06-24 09:47:50|33483.4|33333.4|33484|33334|33485.5|33335.5|33482.3|33332.3|23
1624528080000|2021-06-24 09:48:00|33484.2|33334.2|33467.9|33317.9|33484.2|33334.2|33466.9|33316.9|24
1624528090000|2021-06-24 09:48:10|33465|33315|33456.9|33306.9|33466.5|33316.5|33456.7|33306.7|21
1624528100000|2021-06-24 09:48:20|33450.7|33300.7|33448.7|33298.7|33464.5|33314.5|33448.7|33298.7|21
1624528110000|2021-06-24 09:48:30|33448.4|33298.4|33444.4|33294.4|33448.4|33298.4|33444.4|33294.4|18
1624528120000|2021-06-24 09:48:40|33443.3|33293.3|33450.8|33300.8|33456.6|33306.6|33443.1|33293.1|26
1624528130000|2021-06-24 09:48:50|33449.4|33299.4|33457.6|33307.6|33460.8|33310.8|33449.1|33299.1|25
1624528140000|2021-06-24 09:49:00|33459.3|33309.3|33445.5|33295.5|33459.3|33309.3|33443.4|33293.4|28
1624528150000|2021-06-24 09:49:10|33445.1|33295.1|33447.6|33297.6|33449.2|33299.2|33444.4|33294.4|22
1624528160000|2021-06-24 09:49:20|33447.5|33297.5|33444.7|33294.7|33448.9|33298.9|33444.7|33294.7|18
1624528170000|2021-06-24 09:49:30|33440.4|33290.4|33429.3|33279.3|33440.4|33290.4|33429.3|33279.3|25
1624528180000|2021-06-24 09:49:40|33430.7|33280.7|33423|33273|33437.9|33287.9|33423|33273|25
1624528190000|2021-06-24 09:49:50|33423.6|33273.6|33428.7|33278.7|33432.1|33282.1|33423.6|33273.6|28
1624528200000|2021-06-24 09:50:00|33427.9|33277.9|33418.1|33268.1|33428.8|33278.8|33418.1|33268.1|23
1624528210000|2021-06-24 09:50:10|33418.2|33268.2|33427.4|33277.4|33431.2|33281.2|33418.2|33268.2|17
1624528220000|2021-06-24 09:50:20|33430.4|33280.4|33409.6|33259.6|33432.3|33282.3|33409.6|33259.6|21
1624528230000|2021-06-24 09:50:30|33409.7|33259.7|33393.8|33243.8|33411.2|33261.2|33393.5|33243.5|26
1624528240000|2021-06-24 09:50:40|33398.3|33248.3|33395.4|33245.4|33398.6|33248.6|33393.2|33243.2|18
1624528250000|2021-06-24 09:50:50|33396.3|33246.3|33396.3|33246.3|33396.7|33246.7|33395.7|33245.7|8
1624528260000|2021-06-24 09:51:00|33396.7|33246.7|33393.1|33243.1|33399.1|33249.1|33391.7|33241.7|20
1624528270000|2021-06-24 09:51:10|33395.9|33245.9|33387.4|33237.4|33396.3|33246.3|33387.1|33237.1|18
1624528280000|2021-06-24 09:51:20|33387.6|33237.6|33396.3|33246.3|33400.4|33250.4|33387.1|33237.1|26
1624528290000|2021-06-24 09:51:30|33396.5|33246.5|33394.1|33244.1|33397.2|33247.2|33394|33244|10
1624528300000|2021-06-24 09:51:40|33399.1|33249.1|33396.8|33246.8|33399.4|33249.4|33395.4|33245.4|21
1624528310000|2021-06-24 09:51:50|33396.5|33246.5|33396.2|33246.2|33401.7|33251.7|33396.2|33246.2|23
1624528320000|2021-06-24 09:52:00|33391.7|33241.7|33386.5|33236.5|33392.2|33242.2|33385.3|33235.3|15
1624528330000|2021-06-24 09:52:10|33385.3|33235.3|33386.3|33236.3|33386.6|33236.6|33383|33233|8
1624528340000|2021-06-24 09:52:20|33386.2|33236.2|33427.6|33277.6|33427.6|33277.6|33386.2|33236.2|20
1624528350000|2021-06-24 09:52:30|33426|33276|33426.7|33276.7|33428.2|33278.2|33426|33276|12
1624528360000|2021-06-24 09:52:40|33426.2|33276.2|33418.1|33268.1|33426.2|33276.2|33416.6|33266.6|17
1624528370000|2021-06-24 09:52:50|33418.5|33268.5|33421.1|33271.1|33424.6|33274.6|33416.3|33266.3|21
1624528380000|2021-06-24 09:53:00|33422.5|33272.5|33408.2|33258.2|33424.9|33274.9|33405.8|33255.8|17
1624528390000|2021-06-24 09:53:10|33408.4|33258.4|33403.4|33253.4|33408.4|33258.4|33396|33246|23
1624528400000|2021-06-24 09:53:20|33403.3|33253.3|33405.9|33255.9|33407.9|33257.9|33397.9|33247.9|20
1624528410000|2021-06-24 09:53:30|33402.2|33252.2|33410.3|33260.3|33410.3|33260.3|33398.2|33248.2|26
1624528420000|2021-06-24 09:53:40|33409.1|33259.1|33407.6|33257.6|33409.1|33259.1|33404.5|33254.5|23
1624528430000|2021-06-24 09:53:50|33403.7|33253.7|33394.6|33244.6|33406|33256|33393.5|33243.5|20
1624528440000|2021-06-24 09:54:00|33395.9|33245.9|33412.3|33262.3|33412.3|33262.3|33395.7|33245.7|17
1624528450000|2021-06-24 09:54:10|33413|33263|33420.9|33270.9|33422.3|33272.3|33413|33263|16
1624528460000|2021-06-24 09:54:20|33420|33270|33398|33248|33420|33270|33398|33248|21
1624528470000|2021-06-24 09:54:30|33396.7|33246.7|33397.2|33247.2|33399.3|33249.3|33393.1|33243.1|24
1624528480000|2021-06-24 09:54:40|33396.8|33246.8|33402.7|33252.7|33402.7|33252.7|33396.8|33246.8|18
1624528490000|2021-06-24 09:54:50|33402.8|33252.8|33407.5|33257.5|33408.7|33258.7|33402.8|33252.8|16
1624528500000|2021-06-24 09:55:00|33407.1|33257.1|33399.5|33249.5|33407.9|33257.9|33399.5|33249.5|23
1624528510000|2021-06-24 09:55:10|33400|33250|33392.1|33242.1|33401.8|33251.8|33390.8|33240.8|26
1624528520000|2021-06-24 09:55:20|33392|33242|33394.1|33244.1|33396.4|33246.4|33391.5|33241.5|20
1624528530000|2021-06-24 09:55:30|33394|33244|33391.9|33241.9|33394|33244|33380.9|33230.9|26
1624528540000|2021-06-24 09:55:40|33392.7|33242.7|33389.1|33239.1|33392.7|33242.7|33386|33236|21
1624528550000|2021-06-24 09:55:50|33391.9|33241.9|33394.1|33244.1|33395.4|33245.4|33391.2|33241.2|22
1624528560000|2021-06-24 09:56:00|33389.1|33239.1|33381.2|33231.2|33389.1|33239.1|33376.9|33226.9|19
1624528570000|2021-06-24 09:56:10|33379.2|33229.2|33372.8|33222.8|33379.2|33229.2|33371.7|33221.7|14
1624528580000|2021-06-24 09:56:20|33370.9|33220.9|33369.3|33219.3|33376.8|33226.8|33369.2|33219.2|25
1624528590000|2021-06-24 09:56:30|33369|33219|33361.8|33211.8|33369|33219|33351.5|33201.5|27
1624528600000|2021-06-24 09:56:40|33361.3|33211.3|33358|33208|33363.2|33213.2|33357.9|33207.9|22
1624528610000|2021-06-24 09:56:50|33356.4|33206.4|33358.1|33208.1|33358.5|33208.5|33351.4|33201.4|26
1624528620000|2021-06-24 09:57:00|33355.5|33205.5|33362.4|33212.4|33364.7|33214.7|33352.7|33202.7|23
1624528630000|2021-06-24 09:57:10|33361.7|33211.7|33355.4|33205.4|33361.7|33211.7|33353|33203|25
1624528640000|2021-06-24 09:57:20|33355.6|33205.6|33357.5|33207.5|33357.9|33207.9|33355.4|33205.4|23
1624528650000|2021-06-24 09:57:30|33357.4|33207.4|33364|33214|33371.6|33221.6|33357.4|33207.4|28
1624528660000|2021-06-24 09:57:40|33365.6|33215.6|33362.8|33212.8|33366|33216|33362.8|33212.8|23
1624528670000|2021-06-24 09:57:50|33362|33212|33359.8|33209.8|33362|33212|33359.3|33209.3|18
1624528680000|2021-06-24 09:58:00|33360.7|33210.7|33362.3|33212.3|33362.3|33212.3|33359.9|33209.9|13
1624528690000|2021-06-24 09:58:10|33364.4|33214.4|33371.1|33221.1|33374.8|33224.8|33361.5|33211.5|26
1624528700000|2021-06-24 09:58:20|33370.7|33220.7|33377.1|33227.1|33377.1|33227.1|33370.7|33220.7|27
1624528710000|2021-06-24 09:58:30|33382.7|33232.7|33385.4|33235.4|33390.7|33240.7|33382.7|33232.7|22
1624528720000|2021-06-24 09:58:40|33385.2|33235.2|33380.7|33230.7|33385.2|33235.2|33377.4|33227.4|21
1624528730000|2021-06-24 09:58:50|33380.6|33230.6|33380.5|33230.5|33381.3|33231.3|33380.1|33230.1|21
1624528740000|2021-06-24 09:59:00|33383.4|33233.4|33398.4|33248.4|33398.4|33248.4|33383.2|33233.2|27
1624528750000|2021-06-24 09:59:10|33398.6|33248.6|33392|33242|33409.6|33259.6|33392|33242|23
1624528760000|2021-06-24 09:59:20|33391.4|33241.4|33383.9|33233.9|33392.4|33242.4|33383.5|33233.5|24
1624528770000|2021-06-24 09:59:30|33383.8|33233.8|33381.8|33231.8|33384.3|33234.3|33380.4|33230.4|21
1624528780000|2021-06-24 09:59:40|33381.5|33231.5|33371.6|33221.6|33381.8|33231.8|33363.6|33213.6|14
1624528790000|2021-06-24 09:59:50|33371.5|33221.5|33358.3|33208.3|33371.6|33221.6|33358.3|33208.3|10
1624528800000|2021-06-24 10:00:00|33360.4|33210.4|33394.3|33244.3|33394.3|33244.3|33360.4|33210.4|24
1624528810000|2021-06-24 10:00:10|33395.2|33245.2|33400|33250|33400.5|33250.5|33386.1|33236.1|23
1624528820000|2021-06-24 10:00:20|33399.9|33249.9|33395.5|33245.5|33400.2|33250.2|33391.5|33241.5|23
1624528830000|2021-06-24 10:00:30|33395.7|33245.7|33386.4|33236.4|33395.7|33245.7|33386.4|33236.4|19
1624528840000|2021-06-24 10:00:40|33391|33241|33377.2|33227.2|33392.7|33242.7|33376.6|33226.6|22
1624528850000|2021-06-24 10:00:50|33378|33228|33397.3|33247.3|33397.3|33247.3|33378|33228|28
1624528860000|2021-06-24 10:01:00|33398.3|33248.3|33418|33268|33424.5|33274.5|33398.3|33248.3|26
1624528870000|2021-06-24 10:01:10|33419.2|33269.2|33418.1|33268.1|33420.9|33270.9|33417.7|33267.7|20
1624528880000|2021-06-24 10:01:20|33417.7|33267.7|33415|33265|33419.7|33269.7|33405.2|33255.2|21
1624528890000|2021-06-24 10:01:30|33415.3|33265.3|33425.6|33275.6|33425.6|33275.6|33414.6|33264.6|25
1624528900000|2021-06-24 10:01:40|33427.8|33277.8|33411.3|33261.3|33430.1|33280.1|33409.4|33259.4|23
1624528910000|2021-06-24 10:01:50|33410.1|33260.1|33409.1|33259.1|33413.8|33263.8|33409|33259|26
1624528920000|2021-06-24 10:02:00|33408.9|33258.9|33407.7|33257.7|33412|33262|33404.7|33254.7|21
1624528930000|2021-06-24 10:02:10|33408.4|33258.4|33405.9|33255.9|33409.3|33259.3|33405.9|33255.9|18
1624528940000|2021-06-24 10:02:20|33406|33256|33399.4|33249.4|33406|33256|33399.1|33249.1|12
1624528950000|2021-06-24 10:02:30|33400.8|33250.8|33392.7|33242.7|33401.5|33251.5|33392.4|33242.4|23
1624528960000|2021-06-24 10:02:40|33392.1|33242.1|33396.9|33246.9|33396.9|33246.9|33388.4|33238.4|20
1624528970000|2021-06-24 10:02:50|33396.4|33246.4|33385.8|33235.8|33397|33247|33384.6|33234.6|15
1624528980000|2021-06-24 10:03:00|33385.1|33235.1|33392.2|33242.2|33392.9|33242.9|33384.9|33234.9|20
1624528990000|2021-06-24 10:03:10|33392.3|33242.3|33398.6|33248.6|33399.3|33249.3|33390.4|33240.4|20
1624529000000|2021-06-24 10:03:20|33401.8|33251.8|33391.3|33241.3|33403.6|33253.6|33391.3|33241.3|19
1624529010000|2021-06-24 10:03:30|33391.2|33241.2|33388.7|33238.7|33391.2|33241.2|33388|33238|11
1624529020000|2021-06-24 10:03:40|33390|33240|33388.6|33238.6|33390|33240|33388.6|33238.6|5
1624529040000|2021-06-24 10:04:00|33389.8|33239.8|33389.6|33239.6|33389.8|33239.8|33389.6|33239.6|3
1624529050000|2021-06-24 10:04:10|33388.9|33238.9|33389.8|33239.8|33389.8|33239.8|33388.9|33238.9|3
1624529060000|2021-06-24 10:04:20|33391|33241|33392|33242|33394.8|33244.8|33391|33241|11
1624529070000|2021-06-24 10:04:30|33392.2|33242.2|33381.1|33231.1|33392.2|33242.2|33381|33231|15
1624529080000|2021-06-24 10:04:40|33381.2|33231.2|33377.6|33227.6|33381.2|33231.2|33377.6|33227.6|11
1624529090000|2021-06-24 10:04:50|33378.8|33228.8|33378.8|33228.8|33378.9|33228.9|33378.1|33228.1|6
1624529100000|2021-06-24 10:05:00|33381|33231|33390.6|33240.6|33393.8|33243.8|33381|33231|16
1624529110000|2021-06-24 10:05:10|33391.3|33241.3|33382.9|33232.9|33391.3|33241.3|33382.7|33232.7|15
1624529120000|2021-06-24 10:05:20|33383.1|33233.1|33385|33235|33386.8|33236.8|33383.1|33233.1|17
1624529130000|2021-06-24 10:05:30|33384.7|33234.7|33379.1|33229.1|33384.7|33234.7|33377.8|33227.8|20
1624529140000|2021-06-24 10:05:40|33378.9|33228.9|33372.1|33222.1|33381|33231|33371.8|33221.8|24
1624529150000|2021-06-24 10:05:50|33371.8|33221.8|33376.7|33226.7|33376.7|33226.7|33371.5|33221.5|14
1624529160000|2021-06-24 10:06:00|33375.4|33225.4|33357.3|33207.3|33376|33226|33357.3|33207.3|22
1624529170000|2021-06-24 10:06:10|33358.6|33208.6|33361.9|33211.9|33365.6|33215.6|33357.4|33207.4|20
1624529180000|2021-06-24 10:06:20|33358.9|33208.9|33334.1|33184.1|33358.9|33208.9|33334.1|33184.1|14
1624529190000|2021-06-24 10:06:30|33334|33184|33329.3|33179.3|33336.4|33186.4|33322.1|33172.1|27
1624529200000|2021-06-24 10:06:40|33328.9|33178.9|33318.9|33168.9|33329.3|33179.3|33318.9|33168.9|24
1624529210000|2021-06-24 10:06:50|33318.7|33168.7|33319.7|33169.7|33319.7|33169.7|33316.3|33166.3|18
1624529220000|2021-06-24 10:07:00|33319.4|33169.4|33327.3|33177.3|33330.6|33180.6|33316.9|33166.9|19
1624529230000|2021-06-24 10:07:10|33325.4|33175.4|33314.1|33164.1|33325.4|33175.4|33314.1|33164.1|21
1624529240000|2021-06-24 10:07:20|33313.9|33163.9|33301.5|33151.5|33313.9|33163.9|33300.5|33150.5|24
1624529250000|2021-06-24 10:07:30|33299.1|33149.1|33304.6|33154.6|33304.6|33154.6|33293.8|33143.8|27
1624529260000|2021-06-24 10:07:40|33303.5|33153.5|33298.2|33148.2|33303.7|33153.7|33297.6|33147.6|21
1624529270000|2021-06-24 10:07:50|33297.9|33147.9|33289.7|33139.7|33297.9|33147.9|33285.1|33135.1|21
1624529280000|2021-06-24 10:08:00|33290|33140|33295|33145|33295|33145|33287.6|33137.6|13
1624529290000|2021-06-24 10:08:10|33297.5|33147.5|33315.8|33165.8|33315.8|33165.8|33297.5|33147.5|20
1624529300000|2021-06-24 10:08:20|33316.3|33166.3|33312.9|33162.9|33316.3|33166.3|33307.6|33157.6|15
1624529310000|2021-06-24 10:08:30|33312.6|33162.6|33296.1|33146.1|33312.8|33162.8|33296|33146|21
1624529320000|2021-06-24 10:08:40|33298|33148|33298.2|33148.2|33300.5|33150.5|33294.7|33144.7|14
1624529330000|2021-06-24 10:08:50|33297.8|33147.8|33300.5|33150.5|33301.3|33151.3|33297.8|33147.8|7
1624529340000|2021-06-24 10:09:00|33301.3|33151.3|33312.9|33162.9|33314.2|33164.2|33301.3|33151.3|22
1624529350000|2021-06-24 10:09:10|33314.6|33164.6|33315|33165|33317|33167|33310.1|33160.1|21
1624529360000|2021-06-24 10:09:20|33313.6|33163.6|33328.7|33178.7|33328.7|33178.7|33313.6|33163.6|18
1624529370000|2021-06-24 10:09:30|33328.6|33178.6|33328.8|33178.8|33335.2|33185.2|33324.8|33174.8|19
1624529380000|2021-06-24 10:09:40|33323.7|33173.7|33320|33170|33323.7|33173.7|33318.4|33168.4|21
1624529390000|2021-06-24 10:09:50|33319.7|33169.7|33320.8|33170.8|33320.8|33170.8|33312|33162|23
1624529400000|2021-06-24 10:10:00|33320.9|33170.9|33307|33157|33320.9|33170.9|33305.8|33155.8|21
1624529410000|2021-06-24 10:10:10|33310.9|33160.9|33316.6|33166.6|33316.6|33166.6|33303.4|33153.4|17
1624529420000|2021-06-24 10:10:20|33316.5|33166.5|33330.5|33180.5|33330.5|33180.5|33316.5|33166.5|17
1624529430000|2021-06-24 10:10:30|33329.9|33179.9|33331.7|33181.7|33331.7|33181.7|33329.9|33179.9|12
1624529440000|2021-06-24 10:10:40|33332.3|33182.3|33354|33204|33354.1|33204.1|33332.3|33182.3|12
1624529450000|2021-06-24 10:10:50|33353.9|33203.9|33357.3|33207.3|33357.3|33207.3|33348.7|33198.7|14
1624529460000|2021-06-24 10:11:00|33356.9|33206.9|33358.5|33208.5|33359.7|33209.7|33356.6|33206.6|18
1624529470000|2021-06-24 10:11:10|33363.8|33213.8|33370.6|33220.6|33370.6|33220.6|33360.8|33210.8|23
1624529480000|2021-06-24 10:11:20|33371|33221|33373.9|33223.9|33373.9|33223.9|33370.9|33220.9|15
1624529490000|2021-06-24 10:11:30|33378.1|33228.1|33386|33236|33386|33236|33378.1|33228.1|20
1624529500000|2021-06-24 10:11:40|33386.4|33236.4|33386.4|33236.4|33386.9|33236.9|33386.4|33236.4|7
1624529510000|2021-06-24 10:11:50|33386|33236|33390.9|33240.9|33391|33241|33379.3|33229.3|24
1624529520000|2021-06-24 10:12:00|33391|33241|33391.2|33241.2|33392.4|33242.4|33390.7|33240.7|17
1624529530000|2021-06-24 10:12:10|33391.1|33241.1|33397.7|33247.7|33397.7|33247.7|33390.4|33240.4|14
1624529540000|2021-06-24 10:12:20|33397.5|33247.5|33401.2|33251.2|33401.3|33251.3|33397.4|33247.4|22
1624529550000|2021-06-24 10:12:30|33401.7|33251.7|33406.5|33256.5|33406.5|33256.5|33401.7|33251.7|21
1624529560000|2021-06-24 10:12:40|33406.8|33256.8|33400.8|33250.8|33408.1|33258.1|33400.3|33250.3|18
1624529570000|2021-06-24 10:12:50|33400.3|33250.3|33407.1|33257.1|33407.1|33257.1|33399.3|33249.3|15
1624529580000|2021-06-24 10:13:00|33406.5|33256.5|33406|33256|33406.8|33256.8|33406|33256|9
1624529590000|2021-06-24 10:13:10|33405.4|33255.4|33400.3|33250.3|33405.4|33255.4|33400.3|33250.3|13
1624529600000|2021-06-24 10:13:20|33397.2|33247.2|33398.5|33248.5|33398.5|33248.5|33397.1|33247.1|14
1624529610000|2021-06-24 10:13:30|33401|33251|33403.4|33253.4|33404.1|33254.1|33400.8|33250.8|20
1624529620000|2021-06-24 10:13:40|33403.3|33253.3|33403.1|33253.1|33403.6|33253.6|33402.3|33252.3|19
1624529630000|2021-06-24 10:13:50|33403.4|33253.4|33401.8|33251.8|33404.4|33254.4|33401.4|33251.4|12
1624529640000|2021-06-24 10:14:00|33400.5|33250.5|33404.7|33254.7|33405.5|33255.5|33400.5|33250.5|16
1624529650000|2021-06-24 10:14:10|33404.2|33254.2|33402.4|33252.4|33404.2|33254.2|33402.4|33252.4|6
1624529660000|2021-06-24 10:14:20|33404.3|33254.3|33413.2|33263.2|33413.2|33263.2|33404.3|33254.3|11
1624529670000|2021-06-24 10:14:30|33413.8|33263.8|33413.9|33263.9|33418.9|33268.9|33413.1|33263.1|19
1624529680000|2021-06-24 10:14:40|33411.9|33261.9|33420.1|33270.1|33420.5|33270.5|33411.9|33261.9|21
1624529690000|2021-06-24 10:14:50|33420|33270|33432.9|33282.9|33435|33285|33418.7|33268.7|21
1624529700000|2021-06-24 10:15:00|33433.5|33283.5|33433.2|33283.2|33434.3|33284.3|33433.1|33283.1|11
1624529710000|2021-06-24 10:15:10|33433.7|33283.7|33442.3|33292.3|33442.3|33292.3|33433.3|33283.3|19
1624529720000|2021-06-24 10:15:20|33440.9|33290.9|33444.5|33294.5|33444.8|33294.8|33434.6|33284.6|25
1624529730000|2021-06-24 10:15:30|33444.8|33294.8|33453.8|33303.8|33453.8|33303.8|33444.2|33294.2|19
1624529740000|2021-06-24 10:15:40|33454.2|33304.2|33455.8|33305.8|33456.5|33306.5|33453.7|33303.7|13
1624529750000|2021-06-24 10:15:50|33454|33304|33452.2|33302.2|33456|33306|33451.8|33301.8|8
1624529760000|2021-06-24 10:16:00|33450.9|33300.9|33426.6|33276.6|33450.9|33300.9|33426.6|33276.6|20
1624529770000|2021-06-24 10:16:10|33431.5|33281.5|33417.4|33267.4|33431.5|33281.5|33416.9|33266.9|22
1624529780000|2021-06-24 10:16:20|33415|33265|33411|33261|33417.6|33267.6|33406.7|33256.7|24
1624529790000|2021-06-24 10:16:30|33411.4|33261.4|33405.7|33255.7|33416.8|33266.8|33403.9|33253.9|26
1624529800000|2021-06-24 10:16:40|33404|33254|33402.5|33252.5|33404.5|33254.5|33401.1|33251.1|21
1624529810000|2021-06-24 10:16:50|33402.6|33252.6|33409.1|33259.1|33409.3|33259.3|33399.1|33249.1|25
1624529820000|2021-06-24 10:17:00|33412|33262|33416.4|33266.4|33424.7|33274.7|33410.5|33260.5|26
1624529830000|2021-06-24 10:17:10|33416.1|33266.1|33439.8|33289.8|33439.8|33289.8|33416.1|33266.1|24
1624529840000|2021-06-24 10:17:20|33441|33291|33442.2|33292.2|33442.5|33292.5|33435.8|33285.8|21
1624529850000|2021-06-24 10:17:30|33442.1|33292.1|33463.3|33313.3|33463.9|33313.9|33441.1|33291.1|26
1624529860000|2021-06-24 10:17:40|33463.5|33313.5|33457.9|33307.9|33466.5|33316.5|33457.9|33307.9|25
1624529870000|2021-06-24 10:17:50|33457.8|33307.8|33465.4|33315.4|33465.4|33315.4|33457.5|33307.5|11
1624529880000|2021-06-24 10:18:00|33465.6|33315.6|33455.4|33305.4|33465.6|33315.6|33455.4|33305.4|14
1624529890000|2021-06-24 10:18:10|33456.5|33306.5|33439.3|33289.3|33456.9|33306.9|33439.3|33289.3|24
1624529900000|2021-06-24 10:18:20|33438.8|33288.8|33440.9|33290.9|33443|33293|33438.8|33288.8|14
1624529910000|2021-06-24 10:18:30|33441.2|33291.2|33441.4|33291.4|33442.1|33292.1|33438.4|33288.4|15
1624529920000|2021-06-24 10:18:40|33441.8|33291.8|33429.9|33279.9|33441.8|33291.8|33428.4|33278.4|18
1624529930000|2021-06-24 10:18:50|33429.4|33279.4|33431.9|33281.9|33431.9|33281.9|33429.4|33279.4|13
1624529940000|2021-06-24 10:19:00|33430.1|33280.1|33429.8|33279.8|33430.1|33280.1|33427.9|33277.9|14
1624529950000|2021-06-24 10:19:10|33429.2|33279.2|33426.7|33276.7|33429.6|33279.6|33426.1|33276.1|11
1624529960000|2021-06-24 10:19:20|33426.6|33276.6|33423.3|33273.3|33426.6|33276.6|33422.2|33272.2|16
1624529970000|2021-06-24 10:19:30|33420.4|33270.4|33417.2|33267.2|33420.4|33270.4|33410.7|33260.7|15
1624529980000|2021-06-24 10:19:40|33416.4|33266.4|33406.7|33256.7|33416.4|33266.4|33406.4|33256.4|21
1624529990000|2021-06-24 10:19:50|33406.5|33256.5|33403.7|33253.7|33407.8|33257.8|33403.3|33253.3|12
1624530000000|2021-06-24 10:20:00|33403.4|33253.4|33403.6|33253.6|33405.9|33255.9|33400|33250|21
1624530010000|2021-06-24 10:20:10|33405.6|33255.6|33401.9|33251.9|33408|33258|33401.9|33251.9|24
1624530020000|2021-06-24 10:20:20|33400|33250|33398.9|33248.9|33401|33251|33393.2|33243.2|22
1624530030000|2021-06-24 10:20:30|33400.6|33250.6|33399.1|33249.1|33401.9|33251.9|33397.6|33247.6|26
1624530040000|2021-06-24 10:20:40|33399.4|33249.4|33398.8|33248.8|33401.6|33251.6|33398.1|33248.1|22
1624530050000|2021-06-24 10:20:50|33393.2|33243.2|33371.4|33221.4|33393.2|33243.2|33365.8|33215.8|25
1624530060000|2021-06-24 10:21:00|33372|33222|33383.7|33233.7|33386.6|33236.6|33371.7|33221.7|27
1624530070000|2021-06-24 10:21:10|33383.2|33233.2|33390.8|33240.8|33391.6|33241.6|33383.1|33233.1|19
1624530080000|2021-06-24 10:21:20|33390.9|33240.9|33389|33239|33391.3|33241.3|33389|33239|16
1624530090000|2021-06-24 10:21:30|33388.9|33238.9|33379.4|33229.4|33389.7|33239.7|33373.5|33223.5|24
1624530100000|2021-06-24 10:21:40|33375.9|33225.9|33371.7|33221.7|33375.9|33225.9|33370.7|33220.7|18
1624530110000|2021-06-24 10:21:50|33372.1|33222.1|33370.8|33220.8|33373.4|33223.4|33369.3|33219.3|24
1624530120000|2021-06-24 10:22:00|33375.2|33225.2|33371|33221|33375.5|33225.5|33366.8|33216.8|24
1624530130000|2021-06-24 10:22:10|33370.1|33220.1|33366.8|33216.8|33370.1|33220.1|33362.6|33212.6|23
1624530140000|2021-06-24 10:22:20|33366.6|33216.6|33362.2|33212.2|33369.5|33219.5|33362.2|33212.2|25
1624530150000|2021-06-24 10:22:30|33360.2|33210.2|33366.7|33216.7|33367.6|33217.6|33358.1|33208.1|28
1624530160000|2021-06-24 10:22:40|33364.1|33214.1|33359.1|33209.1|33365|33215|33359.1|33209.1|23
1624530170000|2021-06-24 10:22:50|33358.6|33208.6|33359.5|33209.5|33360.2|33210.2|33358.4|33208.4|20
1624530180000|2021-06-24 10:23:00|33358.4|33208.4|33368.6|33218.6|33372.9|33222.9|33358.4|33208.4|17
1624530190000|2021-06-24 10:23:10|33369.1|33219.1|33371.5|33221.5|33372.1|33222.1|33363.7|33213.7|26
1624530200000|2021-06-24 10:23:20|33372|33222|33372.1|33222.1|33372.2|33222.2|33371.7|33221.7|9
1624530210000|2021-06-24 10:23:30|33372.4|33222.4|33395.1|33245.1|33396.9|33246.9|33372.4|33222.4|22
1624530220000|2021-06-24 10:23:40|33393.8|33243.8|33398.3|33248.3|33398.7|33248.7|33392.2|33242.2|17
1624530230000|2021-06-24 10:23:50|33398.7|33248.7|33396.4|33246.4|33401.9|33251.9|33396|33246|20
1624530240000|2021-06-24 10:24:00|33396|33246|33386.2|33236.2|33396.5|33246.5|33382.1|33232.1|17
1624530250000|2021-06-24 10:24:10|33386.3|33236.3|33386.6|33236.6|33387.3|33237.3|33381.1|33231.1|18
1624530260000|2021-06-24 10:24:20|33382.7|33232.7|33379.3|33229.3|33393.4|33243.4|33379.3|33229.3|22
1624530270000|2021-06-24 10:24:30|33379.5|33229.5|33379|33229|33379.6|33229.6|33378.8|33228.8|9
1624530280000|2021-06-24 10:24:40|33378.9|33228.9|33379|33229|33379.3|33229.3|33378.4|33228.4|15
1624530290000|2021-06-24 10:24:50|33378.3|33228.3|33380.8|33230.8|33381.6|33231.6|33376.6|33226.6|18
1624530300000|2021-06-24 10:25:00|33381.9|33231.9|33404.2|33254.2|33404.2|33254.2|33381.9|33231.9|20
1624530310000|2021-06-24 10:25:10|33402.8|33252.8|33404.7|33254.7|33406.3|33256.3|33402.8|33252.8|13
1624530320000|2021-06-24 10:25:20|33405.6|33255.6|33407.1|33257.1|33407.4|33257.4|33403.8|33253.8|8
1624530330000|2021-06-24 10:25:30|33406.8|33256.8|33407.9|33257.9|33408.6|33258.6|33405|33255|18
1624530340000|2021-06-24 10:25:40|33407.6|33257.6|33409|33259|33410.1|33260.1|33407.4|33257.4|15
1624530350000|2021-06-24 10:25:50|33409.2|33259.2|33409.6|33259.6|33410.3|33260.3|33409.2|33259.2|9
1624530360000|2021-06-24 10:26:00|33409.8|33259.8|33414.9|33264.9|33414.9|33264.9|33409.3|33259.3|10
1624530370000|2021-06-24 10:26:10|33415.5|33265.5|33418.7|33268.7|33428.6|33278.6|33415.5|33265.5|25
1624530380000|2021-06-24 10:26:20|33418.6|33268.6|33420|33270|33420.4|33270.4|33418|33268|18
1624530390000|2021-06-24 10:26:30|33419.1|33269.1|33432|33282|33432|33282|33419.1|33269.1|20
1624530400000|2021-06-24 10:26:40|33432.3|33282.3|33433.9|33283.9|33433.9|33283.9|33432|33282|13
1624530410000|2021-06-24 10:26:50|33433.8|33283.8|33433|33283|33436.2|33286.2|33432.2|33282.2|12
1624530420000|2021-06-24 10:27:00|33433.2|33283.2|33425.7|33275.7|33434|33284|33425.7|33275.7|18
1624530430000|2021-06-24 10:27:10|33425.5|33275.5|33426|33276|33429.3|33279.3|33425|33275|21
1624530440000|2021-06-24 10:27:20|33424.9|33274.9|33426.6|33276.6|33427.2|33277.2|33424.5|33274.5|16
1624530450000|2021-06-24 10:27:30|33426.7|33276.7|33427.6|33277.6|33427.7|33277.7|33426.3|33276.3|11
1624530460000|2021-06-24 10:27:40|33428.3|33278.3|33442.3|33292.3|33442.3|33292.3|33428.3|33278.3|18
1624530470000|2021-06-24 10:27:50|33441.5|33291.5|33437.6|33287.6|33442.3|33292.3|33437.6|33287.6|10
1624530480000|2021-06-24 10:28:00|33437.3|33287.3|33445.3|33295.3|33446.3|33296.3|33437.3|33287.3|12
1624530490000|2021-06-24 10:28:10|33445.8|33295.8|33446.7|33296.7|33447.7|33297.7|33445.7|33295.7|12
1624530500000|2021-06-24 10:28:20|33447.2|33297.2|33446.4|33296.4|33447.5|33297.5|33446.4|33296.4|12
1624530510000|2021-06-24 10:28:30|33443.4|33293.4|33444.3|33294.3|33444.7|33294.7|33436.2|33286.2|16
1624530520000|2021-06-24 10:28:40|33445.1|33295.1|33445.6|33295.6|33446.2|33296.2|33445.1|33295.1|7
1624530530000|2021-06-24 10:28:50|33445.1|33295.1|33445.9|33295.9|33447.6|33297.6|33445.1|33295.1|7
1624530540000|2021-06-24 10:29:00|33447.4|33297.4|33432.9|33282.9|33447.4|33297.4|33429.3|33279.3|14
1624530550000|2021-06-24 10:29:10|33431.3|33281.3|33426.8|33276.8|33432.9|33282.9|33426|33276|18
1624530560000|2021-06-24 10:29:20|33423.9|33273.9|33432.4|33282.4|33432.4|33282.4|33423.5|33273.5|16
1624530570000|2021-06-24 10:29:30|33429.8|33279.8|33426.9|33276.9|33431|33281|33426.9|33276.9|18
1624530580000|2021-06-24 10:29:40|33426.6|33276.6|33414.7|33264.7|33427.7|33277.7|33412.3|33262.3|17
1624530590000|2021-06-24 10:29:50|33414.6|33264.6|33400.4|33250.4|33414.8|33264.8|33400.3|33250.3|17
1624530600000|2021-06-24 10:30:00|33401.7|33251.7|33384.5|33234.5|33402|33252|33383.3|33233.3|16
1624530610000|2021-06-24 10:30:10|33385.1|33235.1|33395.8|33245.8|33395.8|33245.8|33383.9|33233.9|14
1624530620000|2021-06-24 10:30:20|33394.6|33244.6|33402.9|33252.9|33402.9|33252.9|33394.4|33244.4|20
1624530630000|2021-06-24 10:30:30|33402.7|33252.7|33405.9|33255.9|33406.6|33256.6|33401.5|33251.5|22
1624530640000|2021-06-24 10:30:40|33405.8|33255.8|33411.1|33261.1|33414|33264|33405.8|33255.8|14
1624530650000|2021-06-24 10:30:50|33411.4|33261.4|33420|33270|33420.1|33270.1|33411.4|33261.4|13
1624530660000|2021-06-24 10:31:00|33421.4|33271.4|33422|33272|33422|33272|33420.8|33270.8|10
1624530670000|2021-06-24 10:31:10|33422.5|33272.5|33435.9|33285.9|33436.1|33286.1|33422.5|33272.5|20
1624530680000|2021-06-24 10:31:20|33436.8|33286.8|33440.4|33290.4|33442|33292|33436.1|33286.1|16
1624530690000|2021-06-24 10:31:30|33440|33290|33418.5|33268.5|33440|33290|33418.5|33268.5|20
1624530700000|2021-06-24 10:31:40|33419.9|33269.9|33413.5|33263.5|33419.9|33269.9|33413.5|33263.5|15
1624530710000|2021-06-24 10:31:50|33415.3|33265.3|33419.2|33269.2|33420.1|33270.1|33414.1|33264.1|19
1624530720000|2021-06-24 10:32:00|33421.3|33271.3|33407.7|33257.7|33421.5|33271.5|33407.7|33257.7|21
1624530730000|2021-06-24 10:32:10|33408.6|33258.6|33399|33249|33410.5|33260.5|33398.7|33248.7|22
1624530740000|2021-06-24 10:32:20|33400.1|33250.1|33397|33247|33405.2|33255.2|33394|33244|15
1624530750000|2021-06-24 10:32:30|33394.6|33244.6|33384.5|33234.5|33401.8|33251.8|33380.8|33230.8|22
1624530760000|2021-06-24 10:32:40|33384.4|33234.4|33381.5|33231.5|33390.7|33240.7|33379.4|33229.4|16
1624530770000|2021-06-24 10:32:50|33380.8|33230.8|33380.3|33230.3|33383.6|33233.6|33380.3|33230.3|22
1624530780000|2021-06-24 10:33:00|33380.8|33230.8|33379.7|33229.7|33382.1|33232.1|33378.9|33228.9|15
1624530790000|2021-06-24 10:33:10|33383.7|33233.7|33388.9|33238.9|33398|33248|33383.7|33233.7|20
1624530800000|2021-06-24 10:33:20|33385.8|33235.8|33367|33217|33385.8|33235.8|33367|33217|15
1624530810000|2021-06-24 10:33:30|33376.9|33226.9|33373.6|33223.6|33377.5|33227.5|33364.3|33214.3|16
1624530820000|2021-06-24 10:33:40|33373.4|33223.4|33366.3|33216.3|33379.2|33229.2|33366.3|33216.3|17
1624530830000|2021-06-24 10:33:50|33377.9|33227.9|33369.6|33219.6|33377.9|33227.9|33366.9|33216.9|22
1624530840000|2021-06-24 10:34:00|33370.6|33220.6|33365.8|33215.8|33370.6|33220.6|33365.6|33215.6|11
1624530850000|2021-06-24 10:34:10|33365.9|33215.9|33361.3|33211.3|33371.5|33221.5|33360.4|33210.4|18
1624530860000|2021-06-24 10:34:20|33361.5|33211.5|33356.3|33206.3|33367.2|33217.2|33355.7|33205.7|21
1624530870000|2021-06-24 10:34:30|33353.2|33203.2|33369.4|33219.4|33369.6|33219.6|33353.2|33203.2|18
1624530880000|2021-06-24 10:34:40|33370|33220|33362.5|33212.5|33370|33220|33357.6|33207.6|19
1624530890000|2021-06-24 10:34:50|33361.5|33211.5|33365.1|33215.1|33371.7|33221.7|33361.5|33211.5|22
1624530900000|2021-06-24 10:35:00|33366.5|33216.5|33364.1|33214.1|33367|33217|33363.3|33213.3|16
1624530910000|2021-06-24 10:35:10|33363.7|33213.7|33360.5|33210.5|33363.7|33213.7|33359.7|33209.7|11
1624530920000|2021-06-24 10:35:20|33359.6|33209.6|33358.1|33208.1|33360.5|33210.5|33358.1|33208.1|14
1624530930000|2021-06-24 10:35:30|33357.7|33207.7|33359.8|33209.8|33363.4|33213.4|33357.7|33207.7|9
1624530940000|2021-06-24 10:35:40|33361.7|33211.7|33357.9|33207.9|33362.1|33212.1|33357.9|33207.9|11
1624530950000|2021-06-24 10:35:50|33361.7|33211.7|33340.6|33190.6|33362.1|33212.1|33340.3|33190.3|22
1624530960000|2021-06-24 10:36:00|33340.5|33190.5|33350.7|33200.7|33350.7|33200.7|33340.3|33190.3|22
1624530970000|2021-06-24 10:36:10|33349.1|33199.1|33350.1|33200.1|33350.6|33200.6|33345.2|33195.2|14
1624530980000|2021-06-24 10:36:20|33347.5|33197.5|33355.8|33205.8|33355.8|33205.8|33347.5|33197.5|21
1624530990000|2021-06-24 10:36:30|33355.5|33205.5|33366.5|33216.5|33366.5|33216.5|33355.5|33205.5|16
1624531000000|2021-06-24 10:36:40|33366.1|33216.1|33366.9|33216.9|33370.8|33220.8|33366|33216|16
1624531010000|2021-06-24 10:36:50|33366.3|33216.3|33361|33211|33366.3|33216.3|33360.6|33210.6|10
1624531020000|2021-06-24 10:37:00|33360.1|33210.1|33349.8|33199.8|33360.1|33210.1|33348.9|33198.9|16
1624531030000|2021-06-24 10:37:10|33347.6|33197.6|33339.5|33189.5|33347.6|33197.6|33339.2|33189.2|14
1624531040000|2021-06-24 10:37:20|33339.7|33189.7|33338.1|33188.1|33341.2|33191.2|33332|33182|23
1624531050000|2021-06-24 10:37:30|33336.7|33186.7|33334.2|33184.2|33345.4|33195.4|33332.6|33182.6|25
1624531060000|2021-06-24 10:37:40|33334.4|33184.4|33333|33183|33334.6|33184.6|33333|33183|17
1624531070000|2021-06-24 10:37:50|33333.1|33183.1|33318.8|33168.8|33333.1|33183.1|33318.8|33168.8|25
1624531080000|2021-06-24 10:38:00|33320.1|33170.1|33312.4|33162.4|33320.4|33170.4|33310.9|33160.9|16
1624531090000|2021-06-24 10:38:10|33313.2|33163.2|33301.7|33151.7|33314.8|33164.8|33301.7|33151.7|22
1624531100000|2021-06-24 10:38:20|33301.5|33151.5|33292|33142|33301.5|33151.5|33291.5|33141.5|15
1624531110000|2021-06-24 10:38:30|33291.7|33141.7|33296.7|33146.7|33297.7|33147.7|33289.4|33139.4|23
1624531120000|2021-06-24 10:38:40|33291.8|33141.8|33316.5|33166.5|33317.3|33167.3|33291.8|33141.8|19
1624531130000|2021-06-24 10:38:50|33317|33167|33332.4|33182.4|33332.4|33182.4|33316.6|33166.6|21
1624531140000|2021-06-24 10:39:00|33331.7|33181.7|33345.9|33195.9|33346.7|33196.7|33331.7|33181.7|22
1624531150000|2021-06-24 10:39:10|33347|33197|33334.4|33184.4|33347|33197|33333.4|33183.4|22
1624531160000|2021-06-24 10:39:20|33333.3|33183.3|33324.7|33174.7|33333.3|33183.3|33322.5|33172.5|21
1624531170000|2021-06-24 10:39:30|33323.9|33173.9|33321.6|33171.6|33324|33174|33319.1|33169.1|17
1624531180000|2021-06-24 10:39:40|33318.2|33168.2|33304.6|33154.6|33322.9|33172.9|33303.8|33153.8|25
1624531190000|2021-06-24 10:39:50|33304.5|33154.5|33294.6|33144.6|33306.6|33156.6|33283.2|33133.2|24
1624531200000|2021-06-24 10:40:00|33295.7|33145.7|33286.1|33136.1|33297.1|33147.1|33286.1|33136.1|24
1624531210000|2021-06-24 10:40:10|33284|33134|33292.5|33142.5|33292.5|33142.5|33284|33134|21
1624531220000|2021-06-24 10:40:20|33290.5|33140.5|33297.7|33147.7|33297.7|33147.7|33289.6|33139.6|19
1624531230000|2021-06-24 10:40:30|33296.7|33146.7|33302.4|33152.4|33302.4|33152.4|33290.1|33140.1|10
1624531240000|2021-06-24 10:40:40|33301.9|33151.9|33303.7|33153.7|33303.7|33153.7|33297.3|33147.3|23
1624531250000|2021-06-24 10:40:50|33303.2|33153.2|33303.4|33153.4|33304.6|33154.6|33303.1|33153.1|11
1624531260000|2021-06-24 10:41:00|33303.8|33153.8|33307|33157|33307.5|33157.5|33303.7|33153.7|20
1624531270000|2021-06-24 10:41:10|33309.3|33159.3|33323|33173|33327.8|33177.8|33309.3|33159.3|26
1624531280000|2021-06-24 10:41:20|33322.8|33172.8|33322|33172|33328.6|33178.6|33320.8|33170.8|18
1624531290000|2021-06-24 10:41:30|33322.4|33172.4|33319.3|33169.3|33322.6|33172.6|33316.7|33166.7|21
1624531300000|2021-06-24 10:41:40|33319.2|33169.2|33320.1|33170.1|33322|33172|33319|33169|20
1624531310000|2021-06-24 10:41:50|33319.7|33169.7|33319.9|33169.9|33320.1|33170.1|33319.1|33169.1|11
1624531320000|2021-06-24 10:42:00|33319.2|33169.2|33318.1|33168.1|33319.2|33169.2|33317.3|33167.3|10
1624531330000|2021-06-24 10:42:10|33319.3|33169.3|33331.1|33181.1|33332.3|33182.3|33319.3|33169.3|19
1624531340000|2021-06-24 10:42:20|33331.6|33181.6|33328.7|33178.7|33334|33184|33328.7|33178.7|16
1624531350000|2021-06-24 10:42:30|33327.3|33177.3|33302.7|33152.7|33327.3|33177.3|33302.7|33152.7|24
1624531360000|2021-06-24 10:42:40|33302.6|33152.6|33287.5|33137.5|33302.6|33152.6|33287.5|33137.5|23
1624531370000|2021-06-24 10:42:50|33286.5|33136.5|33282.3|33132.3|33286.5|33136.5|33281.9|33131.9|16
1624531380000|2021-06-24 10:43:00|33281.8|33131.8|33282.7|33132.7|33282.8|33132.8|33281.1|33131.1|18
1624531390000|2021-06-24 10:43:10|33283.2|33133.2|33285.8|33135.8|33285.8|33135.8|33283.2|33133.2|17
1624531400000|2021-06-24 10:43:20|33286|33136|33283.6|33133.6|33286.2|33136.2|33282.7|33132.7|14
1624531410000|2021-06-24 10:43:30|33283.3|33133.3|33276.6|33126.6|33285.4|33135.4|33276.6|33126.6|17
1624531420000|2021-06-24 10:43:40|33276.7|33126.7|33250|33100|33276.7|33126.7|33246.3|33096.3|22
1624531430000|2021-06-24 10:43:50|33252.4|33102.4|33268.5|33118.5|33272.9|33122.9|33252.4|33102.4|23
1624531440000|2021-06-24 10:44:00|33268.8|33118.8|33288.9|33138.9|33288.9|33138.9|33268.8|33118.8|24
1624531450000|2021-06-24 10:44:10|33289|33139|33278.6|33128.6|33290|33140|33278.1|33128.1|19
1624531460000|2021-06-24 10:44:20|33278.8|33128.8|33272.5|33122.5|33279|33129|33268|33118|21
1624531470000|2021-06-24 10:44:30|33272.2|33122.2|33267.1|33117.1|33272.2|33122.2|33266.4|33116.4|19
1624531480000|2021-06-24 10:44:40|33267.7|33117.7|33281.1|33131.1|33282.1|33132.1|33267.7|33117.7|25
1624531490000|2021-06-24 10:44:50|33279.9|33129.9|33274.9|33124.9|33280|33130|33272.9|33122.9|24
1624531500000|2021-06-24 10:45:00|33275.5|33125.5|33304.2|33154.2|33304.3|33154.3|33275.5|33125.5|23
1624531510000|2021-06-24 10:45:10|33304.6|33154.6|33303|33153|33304.6|33154.6|33302.2|33152.2|10
1624531520000|2021-06-24 10:45:20|33302.7|33152.7|33311.5|33161.5|33311.5|33161.5|33300.3|33150.3|19
1624531530000|2021-06-24 10:45:30|33311.9|33161.9|33319.1|33169.1|33320.4|33170.4|33311.3|33161.3|20
1624531540000|2021-06-24 10:45:40|33319.6|33169.6|33309.3|33159.3|33319.6|33169.6|33307.6|33157.6|22
1624531550000|2021-06-24 10:45:50|33309|33159|33309.9|33159.9|33310.4|33160.4|33309|33159|19
1624531560000|2021-06-24 10:46:00|33309.7|33159.7|33311.2|33161.2|33311.2|33161.2|33309.3|33159.3|14
1624531570000|2021-06-24 10:46:10|33313.8|33163.8|33326.6|33176.6|33326.6|33176.6|33312.2|33162.2|16
1624531580000|2021-06-24 10:46:20|33326.2|33176.2|33329.2|33179.2|33332.4|33182.4|33314.2|33164.2|26
1624531590000|2021-06-24 10:46:30|33331|33181|33333.1|33183.1|33335.4|33185.4|33331|33181|10
1624531600000|2021-06-24 10:46:40|33333.2|33183.2|33334.6|33184.6|33338.9|33188.9|33333.1|33183.1|11
1624531610000|2021-06-24 10:46:50|33336|33186|33344.2|33194.2|33344.5|33194.5|33336|33186|16
1624531620000|2021-06-24 10:47:00|33344.7|33194.7|33338|33188|33344.7|33194.7|33337.1|33187.1|15
1624531630000|2021-06-24 10:47:10|33337.5|33187.5|33333.8|33183.8|33337.6|33187.6|33332.1|33182.1|17
1624531640000|2021-06-24 10:47:20|33333.7|33183.7|33333|33183|33334.6|33184.6|33333|33183|15
1624531650000|2021-06-24 10:47:30|33332.8|33182.8|33332.3|33182.3|33332.8|33182.8|33330.7|33180.7|14
1624531660000|2021-06-24 10:47:40|33332.6|33182.6|33334.1|33184.1|33335|33185|33332.4|33182.4|19
1624531670000|2021-06-24 10:47:50|33334|33184|33332.6|33182.6|33335.1|33185.1|33332.6|33182.6|20
1624531680000|2021-06-24 10:48:00|33333.1|33183.1|33333.2|33183.2|33333.6|33183.6|33332.7|33182.7|16
1624531690000|2021-06-24 10:48:10|33333.3|33183.3|33334.8|33184.8|33334.9|33184.9|33333.3|33183.3|8
1624531700000|2021-06-24 10:48:20|33334.7|33184.7|33333.3|33183.3|33335.7|33185.7|33333.3|33183.3|10
1624531710000|2021-06-24 10:48:30|33332.5|33182.5|33323.8|33173.8|33332.5|33182.5|33317.7|33167.7|22
1624531720000|2021-06-24 10:48:40|33322|33172|33318.9|33168.9|33326.2|33176.2|33318.1|33168.1|15
1624531730000|2021-06-24 10:48:50|33314.6|33164.6|33312.1|33162.1|33314.6|33164.6|33312.1|33162.1|14
1624531740000|2021-06-24 10:49:00|33313.2|33163.2|33324.7|33174.7|33324.7|33174.7|33312.7|33162.7|17
1624531750000|2021-06-24 10:49:10|33326.2|33176.2|33333.1|33183.1|33333.8|33183.8|33326.2|33176.2|23
1624531760000|2021-06-24 10:49:20|33333|33183|33345.3|33195.3|33346.3|33196.3|33332.1|33182.1|20
1624531770000|2021-06-24 10:49:30|33346.2|33196.2|33346.7|33196.7|33346.7|33196.7|33344|33194|15
1624531780000|2021-06-24 10:49:40|33349.3|33199.3|33354.4|33204.4|33354.6|33204.6|33346.1|33196.1|20
1624531790000|2021-06-24 10:49:50|33353.7|33203.7|33354.9|33204.9|33355.3|33205.3|33344.7|33194.7|20
1624531800000|2021-06-24 10:50:00|33354.7|33204.7|33362.9|33212.9|33363.4|33213.4|33354.7|33204.7|20
1624531810000|2021-06-24 10:50:10|33362.7|33212.7|33363|33213|33364.1|33214.1|33361.2|33211.2|14
1624531820000|2021-06-24 10:50:20|33364.1|33214.1|33364|33214|33364.1|33214.1|33363.8|33213.8|7
1624531830000|2021-06-24 10:50:30|33364.1|33214.1|33364|33214|33366.5|33216.5|33364|33214|9
1624531840000|2021-06-24 10:50:40|33364.6|33214.6|33366|33216|33366.3|33216.3|33363.4|33213.4|17
1624531850000|2021-06-24 10:50:50|33367|33217|33369.6|33219.6|33369.6|33219.6|33367|33217|11
1624531860000|2021-06-24 10:51:00|33369.1|33219.1|33368.9|33218.9|33369.7|33219.7|33368.4|33218.4|12
1624531870000|2021-06-24 10:51:10|33369.2|33219.2|33366|33216|33369.2|33219.2|33364.1|33214.1|16
1624531880000|2021-06-24 10:51:20|33365.9|33215.9|33356.9|33206.9|33366|33216|33356.7|33206.7|21
1624531890000|2021-06-24 10:51:30|33356.2|33206.2|33359.4|33209.4|33360.4|33210.4|33355.7|33205.7|22
1624531900000|2021-06-24 10:51:40|33359|33209|33362.3|33212.3|33362.4|33212.4|33357.8|33207.8|20
1624531910000|2021-06-24 10:51:50|33362.4|33212.4|33374.4|33224.4|33374.6|33224.6|33362.4|33212.4|22
1624531920000|2021-06-24 10:52:00|33374.7|33224.7|33379.3|33229.3|33379.6|33229.6|33374.5|33224.5|17
1624531930000|2021-06-24 10:52:10|33379.7|33229.7|33376.8|33226.8|33379.9|33229.9|33376.6|33226.6|17
1624531940000|2021-06-24 10:52:20|33377|33227|33391.8|33241.8|33392.6|33242.6|33377|33227|17
1624531950000|2021-06-24 10:52:30|33392|33242|33381.4|33231.4|33392.6|33242.6|33378.1|33228.1|20
1624531960000|2021-06-24 10:52:40|33384.8|33234.8|33387.2|33237.2|33394.6|33244.6|33384.8|33234.8|27
1624531970000|2021-06-24 10:52:50|33387.3|33237.3|33374.9|33224.9|33387.3|33237.3|33373.9|33223.9|18
1624531980000|2021-06-24 10:53:00|33375|33225|33364.8|33214.8|33375.3|33225.3|33364.8|33214.8|16
1624531990000|2021-06-24 10:53:10|33362.7|33212.7|33355.5|33205.5|33366.1|33216.1|33355.5|33205.5|22
1624532000000|2021-06-24 10:53:20|33356|33206|33311.2|33161.2|33356|33206|33310.9|33160.9|21
1624532010000|2021-06-24 10:53:30|33317.5|33167.5|33299.3|33149.3|33319.1|33169.1|33298.1|33148.1|24
1624532020000|2021-06-24 10:53:40|33302|33152|33302.4|33152.4|33303|33153|33280.6|33130.6|26
1624532030000|2021-06-24 10:53:50|33302.5|33152.5|33282.7|33132.7|33302.8|33152.8|33279.4|33129.4|23
1624532040000|2021-06-24 10:54:00|33278.3|33128.3|33265.6|33115.6|33281.4|33131.4|33265.5|33115.5|21
1624532050000|2021-06-24 10:54:10|33265.7|33115.7|33258.6|33108.6|33265.7|33115.7|33254|33104|20
1624532060000|2021-06-24 10:54:20|33257.6|33107.6|33260|33110|33262.5|33112.5|33255.3|33105.3|23
1624532070000|2021-06-24 10:54:30|33259.2|33109.2|33249.1|33099.1|33260.6|33110.6|33248.8|33098.8|19
1624532080000|2021-06-24 10:54:40|33250.6|33100.6|33261.1|33111.1|33261.7|33111.7|33250.6|33100.6|19
1624532090000|2021-06-24 10:54:50|33261.2|33111.2|33263.8|33113.8|33263.8|33113.8|33259.7|33109.7|12
1624532100000|2021-06-24 10:55:00|33271|33121|33292|33142|33292|33142|33269.5|33119.5|19
1624532110000|2021-06-24 10:55:10|33287.9|33137.9|33309.5|33159.5|33310.2|33160.2|33287.9|33137.9|21
1624532120000|2021-06-24 10:55:20|33309.1|33159.1|33318.6|33168.6|33318.6|33168.6|33309.1|33159.1|12
1624532130000|2021-06-24 10:55:30|33318.7|33168.7|33295.8|33145.8|33319.1|33169.1|33295.8|33145.8|25
1624532140000|2021-06-24 10:55:40|33296.4|33146.4|33285.8|33135.8|33296.4|33146.4|33285.7|33135.7|24
1624532150000|2021-06-24 10:55:50|33286.3|33136.3|33293.4|33143.4|33293.5|33143.5|33284.2|33134.2|18
1624532160000|2021-06-24 10:56:00|33293.7|33143.7|33296.9|33146.9|33297.8|33147.8|33293.7|33143.7|16
1624532170000|2021-06-24 10:56:10|33295.8|33145.8|33287.8|33137.8|33297.2|33147.2|33287.8|33137.8|12
1624532180000|2021-06-24 10:56:20|33287.9|33137.9|33297|33147|33297|33147|33287.9|33137.9|18
1624532190000|2021-06-24 10:56:30|33296.9|33146.9|33294.3|33144.3|33297|33147|33293.9|33143.9|19
1624532200000|2021-06-24 10:56:40|33295.3|33145.3|33304.2|33154.2|33304.4|33154.4|33295.3|33145.3|20
1624532210000|2021-06-24 10:56:50|33304.1|33154.1|33311.2|33161.2|33316.1|33166.1|33302.2|33152.2|18
1624532220000|2021-06-24 10:57:00|33311.6|33161.6|33311.4|33161.4|33311.6|33161.6|33308.3|33158.3|17
1624532230000|2021-06-24 10:57:10|33311.8|33161.8|33318.2|33168.2|33322.9|33172.9|33311.8|33161.8|21
1624532240000|2021-06-24 10:57:20|33317.8|33167.8|33313.1|33163.1|33325|33175|33313.1|33163.1|22
1624532250000|2021-06-24 10:57:30|33313.3|33163.3|33315|33165|33315|33165|33313.3|33163.3|12
1624532260000|2021-06-24 10:57:40|33315.9|33165.9|33315.1|33165.1|33315.9|33165.9|33314.5|33164.5|17
1624532270000|2021-06-24 10:57:50|33315.6|33165.6|33331.7|33181.7|33331.9|33181.9|33315.6|33165.6|19
1624532280000|2021-06-24 10:58:00|33331.8|33181.8|33336.6|33186.6|33336.6|33186.6|33331.6|33181.6|26
1624532290000|2021-06-24 10:58:10|33336.5|33186.5|33361.4|33211.4|33361.4|33211.4|33336.5|33186.5|27
1624532300000|2021-06-24 10:58:20|33362.5|33212.5|33356|33206|33362.5|33212.5|33355.1|33205.1|20
1624532310000|2021-06-24 10:58:30|33355.1|33205.1|33343.1|33193.1|33355.5|33205.5|33342.4|33192.4|23
1624532320000|2021-06-24 10:58:40|33342.3|33192.3|33343.2|33193.2|33346.2|33196.2|33342.3|33192.3|16
1624532330000|2021-06-24 10:58:50|33335.3|33185.3|33325.6|33175.6|33335.3|33185.3|33324.8|33174.8|24
1624532340000|2021-06-24 10:59:00|33325.7|33175.7|33325.1|33175.1|33326.2|33176.2|33322.3|33172.3|17
1624532350000|2021-06-24 10:59:10|33323.1|33173.1|33322.5|33172.5|33328|33178|33322.5|33172.5|20
1624532360000|2021-06-24 10:59:20|33321.6|33171.6|33314.9|33164.9|33322.5|33172.5|33314.6|33164.6|17
1624532370000|2021-06-24 10:59:30|33314.7|33164.7|33306.8|33156.8|33314.7|33164.7|33306.1|33156.1|10
1624532380000|2021-06-24 10:59:40|33306.9|33156.9|33308.7|33158.7|33308.7|33158.7|33306.9|33156.9|7
1624532390000|2021-06-24 10:59:50|33307.7|33157.7|33308.6|33158.6|33308.6|33158.6|33307.6|33157.6|5
1624532400000|2021-06-24 11:00:00|33307.8|33157.8|33333.8|33183.8|33333.8|33183.8|33305.1|33155.1|23
1624532410000|2021-06-24 11:00:10|33335.1|33185.1|33342.8|33192.8|33342.8|33192.8|33335.1|33185.1|18
1624532420000|2021-06-24 11:00:20|33343.6|33193.6|33335|33185|33344.2|33194.2|33333.8|33183.8|16
1624532430000|2021-06-24 11:00:30|33336.8|33186.8|33348.9|33198.9|33349.1|33199.1|33335.9|33185.9|22
1624532440000|2021-06-24 11:00:40|33350.3|33200.3|33359.5|33209.5|33359.5|33209.5|33350.3|33200.3|17
1624532450000|2021-06-24 11:00:50|33360.1|33210.1|33347.2|33197.2|33360.1|33210.1|33346.1|33196.1|19
1624532460000|2021-06-24 11:01:00|33347.5|33197.5|33361.6|33211.6|33362.4|33212.4|33347.5|33197.5|24
1624532470000|2021-06-24 11:01:10|33364|33214|33368.6|33218.6|33370.1|33220.1|33364|33214|19
1624532480000|2021-06-24 11:01:20|33364.9|33214.9|33362.8|33212.8|33366.3|33216.3|33358.5|33208.5|22
1624532490000|2021-06-24 11:01:30|33363.1|33213.1|33368.5|33218.5|33369|33219|33363.1|33213.1|23
1624532500000|2021-06-24 11:01:40|33368.9|33218.9|33368.6|33218.6|33370.3|33220.3|33368.4|33218.4|10
1624532510000|2021-06-24 11:01:50|33368.4|33218.4|33369.6|33219.6|33374.4|33224.4|33368.4|33218.4|19
1624532520000|2021-06-24 11:02:00|33372|33222|33376.8|33226.8|33378.5|33228.5|33371.9|33221.9|13
1624532530000|2021-06-24 11:02:10|33377.3|33227.3|33380.9|33230.9|33380.9|33230.9|33377.3|33227.3|6
1624532540000|2021-06-24 11:02:20|33380.6|33230.6|33385.2|33235.2|33386.6|33236.6|33380.6|33230.6|10
1624532550000|2021-06-24 11:02:30|33385.6|33235.6|33374|33224|33385.6|33235.6|33373.4|33223.4|17
1624532560000|2021-06-24 11:02:40|33374.1|33224.1|33381.3|33231.3|33381.3|33231.3|33373.4|33223.4|14
1624532570000|2021-06-24 11:02:50|33381.5|33231.5|33401.6|33251.6|33401.6|33251.6|33380.8|33230.8|20
1624532580000|2021-06-24 11:03:00|33403.4|33253.4|33384.5|33234.5|33405|33255|33378.9|33228.9|23
1624532590000|2021-06-24 11:03:10|33389.2|33239.2|33391.5|33241.5|33391.5|33241.5|33380.9|33230.9|25
1624532600000|2021-06-24 11:03:20|33392.1|33242.1|33379.8|33229.8|33392.1|33242.1|33379.8|33229.8|23
1624532610000|2021-06-24 11:03:30|33379.3|33229.3|33382.9|33232.9|33384.8|33234.8|33379.3|33229.3|20
1624532620000|2021-06-24 11:03:40|33386.1|33236.1|33389.9|33239.9|33389.9|33239.9|33386.1|33236.1|24
1624532630000|2021-06-24 11:03:50|33390|33240|33388.6|33238.6|33390.4|33240.4|33388.6|33238.6|16
1624532640000|2021-06-24 11:04:00|33389|33239|33384.4|33234.4|33389.1|33239.1|33384.4|33234.4|13
1624532650000|2021-06-24 11:04:10|33384.7|33234.7|33392.6|33242.6|33392.6|33242.6|33384.7|33234.7|13
1624532660000|2021-06-24 11:04:20|33394|33244|33389|33239|33396.2|33246.2|33388|33238|15
1624532670000|2021-06-24 11:04:30|33388.8|33238.8|33383.4|33233.4|33388.8|33238.8|33383.4|33233.4|20
1624532680000|2021-06-24 11:04:40|33383.5|33233.5|33383.1|33233.1|33383.5|33233.5|33383.1|33233.1|3
1624532690000|2021-06-24 11:04:50|33383.9|33233.9|33383.5|33233.5|33384.4|33234.4|33383.4|33233.4|10
1624532700000|2021-06-24 11:05:00|33383|33233|33382.4|33232.4|33384|33234|33381.5|33231.5|18
1624532710000|2021-06-24 11:05:10|33382.3|33232.3|33381.9|33231.9|33382.3|33232.3|33372.8|33222.8|25
1624532720000|2021-06-24 11:05:20|33383.8|33233.8|33393.9|33243.9|33397.9|33247.9|33382.6|33232.6|23
1624532730000|2021-06-24 11:05:30|33394.1|33244.1|33369|33219|33394.2|33244.2|33368.8|33218.8|28
1624532740000|2021-06-24 11:05:40|33371.5|33221.5|33383.1|33233.1|33383.1|33233.1|33371.5|33221.5|24
1624532750000|2021-06-24 11:05:50|33384.9|33234.9|33390.8|33240.8|33390.8|33240.8|33383.2|33233.2|18
1624532760000|2021-06-24 11:06:00|33390.9|33240.9|33401.2|33251.2|33401.5|33251.5|33390.9|33240.9|21
1624532770000|2021-06-24 11:06:10|33400.3|33250.3|33427.6|33277.6|33427.6|33277.6|33400.3|33250.3|21
1624532780000|2021-06-24 11:06:20|33426.6|33276.6|33420.7|33270.7|33427|33277|33412.2|33262.2|21
1624532790000|2021-06-24 11:06:30|33422.1|33272.1|33440.5|33290.5|33440.5|33290.5|33422.1|33272.1|19
1624532800000|2021-06-24 11:06:40|33440.2|33290.2|33436.5|33286.5|33441.4|33291.4|33436.1|33286.1|13
1624532810000|2021-06-24 11:06:50|33439.2|33289.2|33438.3|33288.3|33440.4|33290.4|33437|33287|13
1624532820000|2021-06-24 11:07:00|33438.2|33288.2|33445.1|33295.1|33445.8|33295.8|33438.1|33288.1|14
1624532830000|2021-06-24 11:07:10|33445.8|33295.8|33462.8|33312.8|33465|33315|33445.8|33295.8|26
1624532840000|2021-06-24 11:07:20|33463|33313|33511.8|33361.8|33514.3|33364.3|33463|33313|26
1624532850000|2021-06-24 11:07:30|33511.7|33361.7|33483.7|33333.7|33517.5|33367.5|33483.1|33333.1|27
1624532860000|2021-06-24 11:07:40|33482.5|33332.5|33476.5|33326.5|33483.3|33333.3|33469.5|33319.5|27
1624532870000|2021-06-24 11:07:50|33475.7|33325.7|33482.1|33332.1|33483.2|33333.2|33474|33324|21
1624532880000|2021-06-24 11:08:00|33480.6|33330.6|33477.7|33327.7|33484.3|33334.3|33474.8|33324.8|14
1624532890000|2021-06-24 11:08:10|33478.7|33328.7|33476.6|33326.6|33479.5|33329.5|33476.5|33326.5|16
1624532900000|2021-06-24 11:08:20|33478.3|33328.3|33496.2|33346.2|33496.2|33346.2|33478.3|33328.3|24
1624532910000|2021-06-24 11:08:30|33497.4|33347.4|33533.2|33383.2|33533.2|33383.2|33497.4|33347.4|25
1624532920000|2021-06-24 11:08:40|33534.3|33384.3|33519.9|33369.9|33534.4|33384.4|33517.4|33367.4|27
1624532930000|2021-06-24 11:08:50|33518.6|33368.6|33504.1|33354.1|33518.6|33368.6|33501.6|33351.6|27
1624532940000|2021-06-24 11:09:00|33504.9|33354.9|33493.8|33343.8|33505.5|33355.5|33492.2|33342.2|24
1624532950000|2021-06-24 11:09:10|33494.1|33344.1|33494|33344|33494.1|33344.1|33482.9|33332.9|22
1624532960000|2021-06-24 11:09:20|33495.2|33345.2|33495|33345|33496.2|33346.2|33494.7|33344.7|14
1624532970000|2021-06-24 11:09:30|33494.9|33344.9|33494.3|33344.3|33495.1|33345.1|33493.6|33343.6|19
1624532980000|2021-06-24 11:09:40|33494.4|33344.4|33482.9|33332.9|33494.5|33344.5|33482|33332|17
1624532990000|2021-06-24 11:09:50|33480.7|33330.7|33472.8|33322.8|33483.8|33333.8|33472.8|33322.8|24
1624533000000|2021-06-24 11:10:00|33471.9|33321.9|33484|33334|33484.4|33334.4|33471.9|33321.9|26
1624533010000|2021-06-24 11:10:10|33483.7|33333.7|33484.1|33334.1|33484.6|33334.6|33482.1|33332.1|25
1624533020000|2021-06-24 11:10:20|33483.1|33333.1|33484.3|33334.3|33484.8|33334.8|33482.9|33332.9|13
1624533030000|2021-06-24 11:10:30|33484.7|33334.7|33498|33348|33498|33348|33484.7|33334.7|20
1624533040000|2021-06-24 11:10:40|33498.1|33348.1|33494.6|33344.6|33498.8|33348.8|33494.6|33344.6|22
1624533050000|2021-06-24 11:10:50|33494.2|33344.2|33491.7|33341.7|33494.4|33344.4|33489.2|33339.2|16
1624533060000|2021-06-24 11:11:00|33491.1|33341.1|33496.5|33346.5|33497.1|33347.1|33489.8|33339.8|22
1624533070000|2021-06-24 11:11:10|33495.5|33345.5|33499.5|33349.5|33499.5|33349.5|33495.1|33345.1|12
1624533080000|2021-06-24 11:11:20|33498.9|33348.9|33516.9|33366.9|33516.9|33366.9|33498.9|33348.9|22
1624533090000|2021-06-24 11:11:30|33517.8|33367.8|33524.2|33374.2|33524.2|33374.2|33517.3|33367.3|19
1624533100000|2021-06-24 11:11:40|33525.1|33375.1|33507.8|33357.8|33525.4|33375.4|33507.8|33357.8|19
1624533110000|2021-06-24 11:11:50|33507.2|33357.2|33498.5|33348.5|33507.7|33357.7|33498.5|33348.5|20
1624533120000|2021-06-24 11:12:00|33499.7|33349.7|33502|33352|33502.5|33352.5|33497.6|33347.6|21
1624533130000|2021-06-24 11:12:10|33502.1|33352.1|33508|33358|33508|33358|33501.7|33351.7|17
1624533140000|2021-06-24 11:12:20|33510.1|33360.1|33523.9|33373.9|33523.9|33373.9|33510.1|33360.1|24
1624533150000|2021-06-24 11:12:30|33528|33378|33522.1|33372.1|33534.5|33384.5|33518.8|33368.8|27
1624533160000|2021-06-24 11:12:40|33521.1|33371.1|33524.2|33374.2|33524.2|33374.2|33521|33371|24
1624533170000|2021-06-24 11:12:50|33523.7|33373.7|33528.5|33378.5|33528.7|33378.7|33514.7|33364.7|26
1624533180000|2021-06-24 11:13:00|33528.4|33378.4|33528.8|33378.8|33529.7|33379.7|33522.5|33372.5|28
1624533190000|2021-06-24 11:13:10|33529.7|33379.7|33512.9|33362.9|33530.9|33380.9|33512.6|33362.6|24
1624533200000|2021-06-24 11:13:20|33513|33363|33513.7|33363.7|33515.8|33365.8|33513|33363|22
1624533210000|2021-06-24 11:13:30|33513.8|33363.8|33521.5|33371.5|33521.7|33371.7|33513.6|33363.6|20
1624533220000|2021-06-24 11:13:40|33521.4|33371.4|33528|33378|33528|33378|33520.5|33370.5|24
1624533230000|2021-06-24 11:13:50|33526.5|33376.5|33543.1|33393.1|33543.1|33393.1|33525.8|33375.8|22
1624533240000|2021-06-24 11:14:00|33545.5|33395.5|33543.5|33393.5|33575.4|33425.4|33540.3|33390.3|28
1624533250000|2021-06-24 11:14:10|33545|33395|33548.7|33398.7|33549.1|33399.1|33540.9|33390.9|21
1624533260000|2021-06-24 11:14:20|33549.3|33399.3|33539.6|33389.6|33549.3|33399.3|33537.2|33387.2|13
1624533270000|2021-06-24 11:14:30|33539|33389|33531.7|33381.7|33543.4|33393.4|33530.1|33380.1|22
1624533280000|2021-06-24 11:14:40|33531.5|33381.5|33530.5|33380.5|33531.6|33381.6|33526.5|33376.5|22
1624533290000|2021-06-24 11:14:50|33529.6|33379.6|33509|33359|33529.9|33379.9|33509|33359|20
1624533300000|2021-06-24 11:15:00|33509.5|33359.5|33534.9|33384.9|33534.9|33384.9|33507.7|33357.7|23
1624533310000|2021-06-24 11:15:10|33535.2|33385.2|33550.8|33400.8|33551.5|33401.5|33534.8|33384.8|24
1624533320000|2021-06-24 11:15:20|33551.4|33401.4|33543.2|33393.2|33551.4|33401.4|33540.5|33390.5|25
1624533330000|2021-06-24 11:15:30|33542.9|33392.9|33531.2|33381.2|33542.9|33392.9|33530.4|33380.4|21
1624533340000|2021-06-24 11:15:40|33530.8|33380.8|33549.7|33399.7|33549.8|33399.8|33530.3|33380.3|24
1624533350000|2021-06-24 11:15:50|33549.3|33399.3|33540.4|33390.4|33553.1|33403.1|33539.8|33389.8|24
1624533360000|2021-06-24 11:16:00|33540.5|33390.5|33531.2|33381.2|33541.3|33391.3|33531.2|33381.2|22
1624533370000|2021-06-24 11:16:10|33531.3|33381.3|33512.7|33362.7|33531.3|33381.3|33512.7|33362.7|26
1624533380000|2021-06-24 11:16:20|33511.6|33361.6|33500.1|33350.1|33512.1|33362.1|33500.1|33350.1|17
1624533390000|2021-06-24 11:16:30|33499.9|33349.9|33501|33351|33504.8|33354.8|33495.2|33345.2|21
1624533400000|2021-06-24 11:16:40|33500.8|33350.8|33493|33343|33500.8|33350.8|33493|33343|19
1624533410000|2021-06-24 11:16:50|33498.8|33348.8|33487.9|33337.9|33498.8|33348.8|33481.8|33331.8|20
1624533420000|2021-06-24 11:17:00|33489.6|33339.6|33480.7|33330.7|33490.8|33340.8|33477.9|33327.9|25
1624533430000|2021-06-24 11:17:10|33480.8|33330.8|33477.8|33327.8|33482.3|33332.3|33476.5|33326.5|25
1624533440000|2021-06-24 11:17:20|33474.5|33324.5|33466.7|33316.7|33474.5|33324.5|33466.6|33316.6|18
1624533450000|2021-06-24 11:17:30|33466.8|33316.8|33468|33318|33473.1|33323.1|33463.7|33313.7|23
1624533460000|2021-06-24 11:17:40|33467.7|33317.7|33457.3|33307.3|33467.7|33317.7|33456.4|33306.4|24
1624533470000|2021-06-24 11:17:50|33457.9|33307.9|33458.5|33308.5|33459.5|33309.5|33457.9|33307.9|13
1624533480000|2021-06-24 11:18:00|33458.6|33308.6|33458.7|33308.7|33459.3|33309.3|33458|33308|13
1624533490000|2021-06-24 11:18:10|33458.1|33308.1|33453.9|33303.9|33458.1|33308.1|33453.7|33303.7|18
1624533500000|2021-06-24 11:18:20|33454.6|33304.6|33450|33300|33454.6|33304.6|33449.5|33299.5|11
1624533510000|2021-06-24 11:18:30|33449.9|33299.9|33446.1|33296.1|33449.9|33299.9|33444.3|33294.3|22
1624533520000|2021-06-24 11:18:40|33445.9|33295.9|33439.3|33289.3|33445.9|33295.9|33439|33289|21
1624533530000|2021-06-24 11:18:50|33442.5|33292.5|33436.2|33286.2|33442.6|33292.6|33436.2|33286.2|12
1624533540000|2021-06-24 11:19:00|33436.1|33286.1|33445.1|33295.1|33445.8|33295.8|33436.1|33286.1|19
1624533550000|2021-06-24 11:19:10|33445.8|33295.8|33441|33291|33445.8|33295.8|33441|33291|17
1624533560000|2021-06-24 11:19:20|33441.3|33291.3|33441|33291|33448.6|33298.6|33440.7|33290.7|21
1624533570000|2021-06-24 11:19:30|33440.4|33290.4|33446.1|33296.1|33446.4|33296.4|33439.9|33289.9|15
1624533580000|2021-06-24 11:19:40|33446.8|33296.8|33453.4|33303.4|33455.4|33305.4|33446.8|33296.8|14
1624533590000|2021-06-24 11:19:50|33454.1|33304.1|33455.4|33305.4|33456|33306|33453.5|33303.5|10
1624533600000|2021-06-24 11:20:00|33455.9|33305.9|33458.7|33308.7|33458.7|33308.7|33455.9|33305.9|7
1624533610000|2021-06-24 11:20:10|33461.6|33311.6|33474|33324|33481.6|33331.6|33461.6|33311.6|22
1624533620000|2021-06-24 11:20:20|33472.8|33322.8|33478.6|33328.6|33478.7|33328.7|33472.3|33322.3|16
1624533630000|2021-06-24 11:20:30|33479.8|33329.8|33476.6|33326.6|33484.7|33334.7|33475|33325|22
1624533640000|2021-06-24 11:20:40|33479.2|33329.2|33466.4|33316.4|33479.3|33329.3|33466.1|33316.1|25
1624533650000|2021-06-24 11:20:50|33466.5|33316.5|33476.6|33326.6|33476.6|33326.6|33465.8|33315.8|21
1624533660000|2021-06-24 11:21:00|33475.7|33325.7|33482.6|33332.6|33483.1|33333.1|33475.4|33325.4|19
1624533670000|2021-06-24 11:21:10|33482.4|33332.4|33489.4|33339.4|33490.7|33340.7|33480.8|33330.8|22
1624533680000|2021-06-24 11:21:20|33489.6|33339.6|33490.3|33340.3|33492.1|33342.1|33489.2|33339.2|23
1624533690000|2021-06-24 11:21:30|33487|33337|33465.9|33315.9|33487|33337|33465.9|33315.9|27
1624533700000|2021-06-24 11:21:40|33465.2|33315.2|33479.6|33329.6|33479.6|33329.6|33464.3|33314.3|18
1624533710000|2021-06-24 11:21:50|33491.4|33341.4|33494.2|33344.2|33498.1|33348.1|33491.4|33341.4|18
1624533720000|2021-06-24 11:22:00|33493.3|33343.3|33497|33347|33497|33347|33485.3|33335.3|20
1624533730000|2021-06-24 11:22:10|33497.4|33347.4|33501.4|33351.4|33502.7|33352.7|33495|33345|22
1624533740000|2021-06-24 11:22:20|33501.2|33351.2|33503.9|33353.9|33505.3|33355.3|33500.2|33350.2|23
1624533750000|2021-06-24 11:22:30|33502.3|33352.3|33521.2|33371.2|33521.8|33371.8|33502.3|33352.3|20
1624533760000|2021-06-24 11:22:40|33521.3|33371.3|33516.8|33366.8|33523.5|33373.5|33516.3|33366.3|19
1624533770000|2021-06-24 11:22:50|33516.4|33366.4|33523.6|33373.6|33523.6|33373.6|33516|33366|21
1624533780000|2021-06-24 11:23:00|33523.2|33373.2|33524|33374|33525.1|33375.1|33522.6|33372.6|26
1624533790000|2021-06-24 11:23:10|33524.3|33374.3|33529.2|33379.2|33529.5|33379.5|33524.3|33374.3|26
1624533800000|2021-06-24 11:23:20|33529.3|33379.3|33543.7|33393.7|33547.1|33397.1|33528.4|33378.4|23
1624533810000|2021-06-24 11:23:30|33544.6|33394.6|33539.6|33389.6|33559.3|33409.3|33539.6|33389.6|26
1624533820000|2021-06-24 11:23:40|33544.1|33394.1|33578.2|33428.2|33578.2|33428.2|33536.9|33386.9|26
1624533830000|2021-06-24 11:23:50|33578.7|33428.7|33575.4|33425.4|33583.9|33433.9|33572.7|33422.7|21
1624533840000|2021-06-24 11:24:00|33573.9|33423.9|33585.7|33435.7|33585.7|33435.7|33568.1|33418.1|28
1624533850000|2021-06-24 11:24:10|33587.7|33437.7|33583.7|33433.7|33588.1|33438.1|33579.4|33429.4|24
1624533860000|2021-06-24 11:24:20|33582.7|33432.7|33617.9|33467.9|33619.5|33469.5|33582.7|33432.7|28
1624533870000|2021-06-24 11:24:30|33616.9|33466.9|33629.4|33479.4|33643.7|33493.7|33616.4|33466.4|26
1624533880000|2021-06-24 11:24:40|33629.2|33479.2|33632.6|33482.6|33634.3|33484.3|33624.4|33474.4|25
1624533890000|2021-06-24 11:24:50|33629.3|33479.3|33613.9|33463.9|33629.5|33479.5|33613.2|33463.2|17
1624533900000|2021-06-24 11:25:00|33613.8|33463.8|33603.9|33453.9|33614.9|33464.9|33599.7|33449.7|20
1624533910000|2021-06-24 11:25:10|33599.8|33449.8|33601.5|33451.5|33606.2|33456.2|33599.8|33449.8|23
1624533920000|2021-06-24 11:25:20|33601.7|33451.7|33604.8|33454.8|33604.8|33454.8|33601.4|33451.4|15
1624533930000|2021-06-24 11:25:30|33604.9|33454.9|33608.2|33458.2|33608.2|33458.2|33600|33450|18
1624533940000|2021-06-24 11:25:40|33607.7|33457.7|33633.3|33483.3|33634.4|33484.4|33607.7|33457.7|25
1624533950000|2021-06-24 11:25:50|33632.8|33482.8|33630.9|33480.9|33634.9|33484.9|33628.4|33478.4|27
1624533960000|2021-06-24 11:26:00|33629.9|33479.9|33648|33498|33658.1|33508.1|33628.5|33478.5|24
1624533970000|2021-06-24 11:26:10|33646|33496|33641.6|33491.6|33650|33500|33638.1|33488.1|27
1624533980000|2021-06-24 11:26:20|33642.8|33492.8|33679.5|33529.5|33704.3|33554.3|33637.5|33487.5|25
1624533990000|2021-06-24 11:26:30|33682.9|33532.9|33686.8|33536.8|33702.7|33552.7|33664.9|33514.9|26
1624534000000|2021-06-24 11:26:40|33685.4|33535.4|33691.3|33541.3|33696|33546|33683.9|33533.9|27
1624534010000|2021-06-24 11:26:50|33695.1|33545.1|33695.7|33545.7|33710.4|33560.4|33690.3|33540.3|26
1624534020000|2021-06-24 11:27:00|33697.1|33547.1|33659.4|33509.4|33703.3|33553.3|33659.4|33509.4|25
1624534030000|2021-06-24 11:27:10|33657.5|33507.5|33623.2|33473.2|33658|33508|33618.6|33468.6|27
1624534040000|2021-06-24 11:27:20|33622.9|33472.9|33637.4|33487.4|33649.7|33499.7|33622.1|33472.1|26
1624534050000|2021-06-24 11:27:30|33636.8|33486.8|33649.4|33499.4|33657.4|33507.4|33628.9|33478.9|26
1624534060000|2021-06-24 11:27:40|33649.9|33499.9|33647.6|33497.6|33651.4|33501.4|33646.9|33496.9|22
1624534070000|2021-06-24 11:27:50|33648.8|33498.8|33638|33488|33651.7|33501.7|33636.8|33486.8|24
1624534080000|2021-06-24 11:28:00|33638.7|33488.7|33613|33463|33639.2|33489.2|33611.3|33461.3|23
1624534090000|2021-06-24 11:28:10|33612.6|33462.6|33619.9|33469.9|33624.1|33474.1|33610.1|33460.1|28
1624534100000|2021-06-24 11:28:20|33619.8|33469.8|33606.4|33456.4|33619.8|33469.8|33606.4|33456.4|22
1624534110000|2021-06-24 11:28:30|33605.4|33455.4|33603.5|33453.5|33605.8|33455.8|33595.5|33445.5|20
1624534120000|2021-06-24 11:28:40|33603.7|33453.7|33593.1|33443.1|33608.1|33458.1|33591.6|33441.6|25
1624534130000|2021-06-24 11:28:50|33593.8|33443.8|33604.8|33454.8|33612.3|33462.3|33592.9|33442.9|27
1624534140000|2021-06-24 11:29:00|33603.5|33453.5|33580.5|33430.5|33603.6|33453.6|33575|33425|26
1624534150000|2021-06-24 11:29:10|33579.7|33429.7|33576.8|33426.8|33579.7|33429.7|33574.7|33424.7|23
1624534160000|2021-06-24 11:29:20|33576.7|33426.7|33582.4|33432.4|33583.2|33433.2|33576.6|33426.6|21
1624534170000|2021-06-24 11:29:30|33582.3|33432.3|33595.9|33445.9|33595.9|33445.9|33582.3|33432.3|28
1624534180000|2021-06-24 11:29:40|33597.9|33447.9|33585.8|33435.8|33601.6|33451.6|33585.8|33435.8|24
1624534190000|2021-06-24 11:29:50|33585.7|33435.7|33578.9|33428.9|33585.7|33435.7|33573.1|33423.1|27
1624534200000|2021-06-24 11:30:00|33579.7|33429.7|33620.7|33470.7|33620.7|33470.7|33579.5|33429.5|25
1624534210000|2021-06-24 11:30:10|33619.5|33469.5|33619.8|33469.8|33635.7|33485.7|33613.5|33463.5|28
1624534220000|2021-06-24 11:30:20|33620.1|33470.1|33640.3|33490.3|33644|33494|33616.1|33466.1|24
1624534230000|2021-06-24 11:30:30|33637.6|33487.6|33637.3|33487.3|33643.6|33493.6|33622|33472|26
1624534240000|2021-06-24 11:30:40|33639.3|33489.3|33623.8|33473.8|33641|33491|33623.8|33473.8|24
1624534250000|2021-06-24 11:30:50|33623.7|33473.7|33621.8|33471.8|33626.2|33476.2|33619.8|33469.8|16
1624534260000|2021-06-24 11:31:00|33622.7|33472.7|33611.5|33461.5|33622.7|33472.7|33608.5|33458.5|21
1624534270000|2021-06-24 11:31:10|33607.2|33457.2|33609.6|33459.6|33610.2|33460.2|33605.8|33455.8|21
1624534280000|2021-06-24 11:31:20|33609.5|33459.5|33595.5|33445.5|33609.6|33459.6|33595.1|33445.1|23
1624534290000|2021-06-24 11:31:30|33595.8|33445.8|33572.7|33422.7|33597.6|33447.6|33572.7|33422.7|21
1624534300000|2021-06-24 11:31:40|33573.4|33423.4|33577.4|33427.4|33577.4|33427.4|33572.8|33422.8|19
1624534310000|2021-06-24 11:31:50|33573|33423|33575.3|33425.3|33579.8|33429.8|33567.6|33417.6|26
1624534320000|2021-06-24 11:32:00|33574.6|33424.6|33569.4|33419.4|33574.6|33424.6|33569.3|33419.3|24
1624534330000|2021-06-24 11:32:10|33570.7|33420.7|33570.3|33420.3|33571.6|33421.6|33569.9|33419.9|15
1624534340000|2021-06-24 11:32:20|33567.3|33417.3|33580.8|33430.8|33581.7|33431.7|33567.3|33417.3|15
1624534350000|2021-06-24 11:32:30|33580.7|33430.7|33566.9|33416.9|33580.7|33430.7|33566.9|33416.9|24
1624534360000|2021-06-24 11:32:40|33566.2|33416.2|33547.2|33397.2|33566.2|33416.2|33545.3|33395.3|25
1624534370000|2021-06-24 11:32:50|33551.6|33401.6|33550.9|33400.9|33558.3|33408.3|33550.9|33400.9|21
1624534380000|2021-06-24 11:33:00|33550.1|33400.1|33552.6|33402.6|33553.7|33403.7|33548.2|33398.2|22
1624534390000|2021-06-24 11:33:10|33553.8|33403.8|33556|33406|33563.9|33413.9|33548.5|33398.5|22
1624534400000|2021-06-24 11:33:20|33556.7|33406.7|33548.8|33398.8|33562|33412|33547.5|33397.5|18
1624534410000|2021-06-24 11:33:30|33548.5|33398.5|33549.1|33399.1|33550|33400|33543.8|33393.8|15
1624534420000|2021-06-24 11:33:40|33549.3|33399.3|33557.2|33407.2|33557.2|33407.2|33548.5|33398.5|17
1624534430000|2021-06-24 11:33:50|33556.4|33406.4|33560.3|33410.3|33560.8|33410.8|33550|33400|21
1624534440000|2021-06-24 11:34:00|33561.4|33411.4|33555.9|33405.9|33565.4|33415.4|33553.6|33403.6|26
1624534450000|2021-06-24 11:34:10|33555.8|33405.8|33561.9|33411.9|33561.9|33411.9|33550.8|33400.8|27
1624534460000|2021-06-24 11:34:20|33562.5|33412.5|33567.5|33417.5|33567.5|33417.5|33561.8|33411.8|25
1624534470000|2021-06-24 11:34:30|33566.9|33416.9|33603|33453|33603|33453|33565.7|33415.7|24
1624534480000|2021-06-24 11:34:40|33604.8|33454.8|33615.8|33465.8|33615.8|33465.8|33604.8|33454.8|27
1624534490000|2021-06-24 11:34:50|33615.5|33465.5|33600.6|33450.6|33615.5|33465.5|33600.6|33450.6|27
1624534500000|2021-06-24 11:35:00|33603|33453|33628.3|33478.3|33628.3|33478.3|33602.1|33452.1|25
1624534510000|2021-06-24 11:35:10|33628.6|33478.6|33633.5|33483.5|33651.3|33501.3|33628.6|33478.6|26
1624534520000|2021-06-24 11:35:20|33634.4|33484.4|33621|33471|33634.4|33484.4|33621|33471|26
1624534530000|2021-06-24 11:35:30|33623|33473|33630.2|33480.2|33633.5|33483.5|33621.4|33471.4|26
1624534540000|2021-06-24 11:35:40|33629.6|33479.6|33631|33481|33631.8|33481.8|33627.8|33477.8|20
1624534550000|2021-06-24 11:35:50|33631.2|33481.2|33612|33462|33631.3|33481.3|33612|33462|26
1624534560000|2021-06-24 11:36:00|33613.2|33463.2|33614.4|33464.4|33616.9|33466.9|33613.2|33463.2|20
1624534570000|2021-06-24 11:36:10|33613.7|33463.7|33610.2|33460.2|33615.5|33465.5|33610.1|33460.1|23
1624534580000|2021-06-24 11:36:20|33610.1|33460.1|33601|33451|33610.2|33460.2|33601|33451|22
1624534590000|2021-06-24 11:36:30|33600.1|33450.1|33592|33442|33600.7|33450.7|33590.4|33440.4|24
1624534600000|2021-06-24 11:36:40|33592.8|33442.8|33584.1|33434.1|33593.1|33443.1|33584.1|33434.1|19
1624534610000|2021-06-24 11:36:50|33583.1|33433.1|33576.8|33426.8|33583.8|33433.8|33576.4|33426.4|18
1624534620000|2021-06-24 11:37:00|33576.7|33426.7|33598|33448|33599.1|33449.1|33576.4|33426.4|20
1624534630000|2021-06-24 11:37:10|33598.1|33448.1|33602.2|33452.2|33604.1|33454.1|33597.5|33447.5|19
1624534640000|2021-06-24 11:37:20|33603.1|33453.1|33600.6|33450.6|33603.7|33453.7|33600.6|33450.6|16
1624534650000|2021-06-24 11:37:30|33600.5|33450.5|33595.7|33445.7|33601.6|33451.6|33588.1|33438.1|21
1624534660000|2021-06-24 11:37:40|33596.6|33446.6|33606.7|33456.7|33610.6|33460.6|33596.6|33446.6|25
1624534670000|2021-06-24 11:37:50|33607|33457|33610.3|33460.3|33610.8|33460.8|33606.6|33456.6|11
1624534680000|2021-06-24 11:38:00|33610.9|33460.9|33616.3|33466.3|33616.3|33466.3|33610.9|33460.9|24
1624534690000|2021-06-24 11:38:10|33615.4|33465.4|33623|33473|33626.6|33476.6|33613.9|33463.9|24
1624534700000|2021-06-24 11:38:20|33622.9|33472.9|33606.1|33456.1|33623.1|33473.1|33605.7|33455.7|23
1624534710000|2021-06-24 11:38:30|33606|33456|33608.1|33458.1|33608.3|33458.3|33605.4|33455.4|21
1624534720000|2021-06-24 11:38:40|33608.6|33458.6|33626.9|33476.9|33627.5|33477.5|33608.6|33458.6|21
1624534730000|2021-06-24 11:38:50|33625.2|33475.2|33627.7|33477.7|33627.7|33477.7|33623.2|33473.2|21
1624534740000|2021-06-24 11:39:00|33628.4|33478.4|33629.9|33479.9|33630.1|33480.1|33628.1|33478.1|17
1624534750000|2021-06-24 11:39:10|33630.1|33480.1|33656.9|33506.9|33661.6|33511.6|33630.1|33480.1|23
1624534760000|2021-06-24 11:39:20|33655.9|33505.9|33666.3|33516.3|33666.3|33516.3|33647.6|33497.6|27
1624534770000|2021-06-24 11:39:30|33669.2|33519.2|33675.7|33525.7|33675.9|33525.9|33666.7|33516.7|27
1624534780000|2021-06-24 11:39:40|33672.2|33522.2|33671.6|33521.6|33685.2|33535.2|33668.7|33518.7|25
1624534790000|2021-06-24 11:39:50|33671.5|33521.5|33680.8|33530.8|33680.8|33530.8|33670.9|33520.9|24
1624534800000|2021-06-24 11:40:00|33681.3|33531.3|33661.4|33511.4|33681.6|33531.6|33660.8|33510.8|24
1624534810000|2021-06-24 11:40:10|33661.8|33511.8|33656.3|33506.3|33666.7|33516.7|33656.3|33506.3|27
1624534820000|2021-06-24 11:40:20|33658|33508|33666.4|33516.4|33666.4|33516.4|33650.9|33500.9|19
1624534830000|2021-06-24 11:40:30|33664.2|33514.2|33679.7|33529.7|33679.9|33529.9|33663.8|33513.8|25
1624534840000|2021-06-24 11:40:40|33682.6|33532.6|33790.3|33640.3|33793.7|33643.7|33681.3|33531.3|28
1624534850000|2021-06-24 11:40:50|33787.8|33637.8|33784.3|33634.3|33799.7|33649.7|33775.7|33625.7|27
1624534860000|2021-06-24 11:41:00|33788.2|33638.2|33754.4|33604.4|33788.2|33638.2|33754.4|33604.4|26
1624534870000|2021-06-24 11:41:10|33750.4|33600.4|33758.8|33608.8|33761.5|33611.5|33747.6|33597.6|27
1624534880000|2021-06-24 11:41:20|33760.7|33610.7|33748.8|33598.8|33762.3|33612.3|33737.4|33587.4|23
1624534890000|2021-06-24 11:41:30|33748.1|33598.1|33761.4|33611.4|33762.1|33612.1|33740.3|33590.3|25
1624534900000|2021-06-24 11:41:40|33762.9|33612.9|33787.5|33637.5|33787.5|33637.5|33762.2|33612.2|25
1624534910000|2021-06-24 11:41:50|33787.3|33637.3|33795.7|33645.7|33842.2|33692.2|33775.4|33625.4|28
1624534920000|2021-06-24 11:42:00|33801.8|33651.8|33798.2|33648.2|33820|33670|33795.6|33645.6|28
1624534930000|2021-06-24 11:42:10|33798.1|33648.1|33785.8|33635.8|33808.3|33658.3|33785.8|33635.8|26
1624534940000|2021-06-24 11:42:20|33789.1|33639.1|33812.2|33662.2|33818.3|33668.3|33789.1|33639.1|26
1624534950000|2021-06-24 11:42:30|33812.4|33662.4|33797.6|33647.6|33812.4|33662.4|33786.6|33636.6|28
1624534960000|2021-06-24 11:42:40|33796.2|33646.2|33784.8|33634.8|33797.8|33647.8|33783.6|33633.6|24
1624534970000|2021-06-24 11:42:50|33783.1|33633.1|33770.6|33620.6|33789.5|33639.5|33770.6|33620.6|28
1624534980000|2021-06-24 11:43:00|33776.3|33626.3|33798.1|33648.1|33800.4|33650.4|33775.7|33625.7|28
1624534990000|2021-06-24 11:43:10|33798.8|33648.8|33796.2|33646.2|33800.3|33650.3|33777.4|33627.4|29
1624535000000|2021-06-24 11:43:20|33797.6|33647.6|33794.9|33644.9|33801.3|33651.3|33790.1|33640.1|24
1624535010000|2021-06-24 11:43:30|33795.1|33645.1|33790|33640|33795.1|33645.1|33789.4|33639.4|17
1624535020000|2021-06-24 11:43:40|33791|33641|33794|33644|33794.4|33644.4|33789.8|33639.8|23
1624535030000|2021-06-24 11:43:50|33793.1|33643.1|33789.9|33639.9|33793.1|33643.1|33789.5|33639.5|25
1624535040000|2021-06-24 11:44:00|33789.8|33639.8|33776.4|33626.4|33789.8|33639.8|33775|33625|21
1624535050000|2021-06-24 11:44:10|33778|33628|33785.5|33635.5|33785.5|33635.5|33774.1|33624.1|24
1624535060000|2021-06-24 11:44:20|33785.8|33635.8|33799.8|33649.8|33799.9|33649.9|33785.8|33635.8|28
1624535070000|2021-06-24 11:44:30|33801|33651|33802.7|33652.7|33802.8|33652.8|33799.8|33649.8|26
1624535080000|2021-06-24 11:44:40|33802.8|33652.8|33787|33637|33803.5|33653.5|33787|33637|24
1624535090000|2021-06-24 11:44:50|33787.3|33637.3|33791.3|33641.3|33795.2|33645.2|33781.9|33631.9|29
1624535100000|2021-06-24 11:45:00|33790.3|33640.3|33793.3|33643.3|33793.3|33643.3|33787.8|33637.8|23
1624535110000|2021-06-24 11:45:10|33792|33642|33779.5|33629.5|33793|33643|33779.1|33629.1|24
1624535120000|2021-06-24 11:45:20|33779.3|33629.3|33775.4|33625.4|33780|33630|33774.9|33624.9|25
1624535130000|2021-06-24 11:45:30|33775.1|33625.1|33773|33623|33775.1|33625.1|33768.5|33618.5|24
1624535140000|2021-06-24 11:45:40|33773.1|33623.1|33757.4|33607.4|33773.8|33623.8|33756.1|33606.1|24
1624535150000|2021-06-24 11:45:50|33754.7|33604.7|33760.3|33610.3|33760.3|33610.3|33747.3|33597.3|23
1624535160000|2021-06-24 11:46:00|33762.6|33612.6|33753.9|33603.9|33766.7|33616.7|33751.9|33601.9|27
1624535170000|2021-06-24 11:46:10|33755|33605|33732.7|33582.7|33755|33605|33731.8|33581.8|24
1624535180000|2021-06-24 11:46:20|33733.2|33583.2|33726.9|33576.9|33733.2|33583.2|33723.8|33573.8|26
1624535190000|2021-06-24 11:46:30|33728.9|33578.9|33732.3|33582.3|33735.3|33585.3|33728.9|33578.9|27
1624535200000|2021-06-24 11:46:40|33731.8|33581.8|33730.8|33580.8|33731.8|33581.8|33729.8|33579.8|17
1624535210000|2021-06-24 11:46:50|33730.1|33580.1|33728.5|33578.5|33732.9|33582.9|33728.5|33578.5|23
1624535220000|2021-06-24 11:47:00|33728.7|33578.7|33731.7|33581.7|33731.7|33581.7|33728.7|33578.7|15
1624535230000|2021-06-24 11:47:10|33735.8|33585.8|33747.9|33597.9|33748.6|33598.6|33735.8|33585.8|25
1624535240000|2021-06-24 11:47:20|33748.2|33598.2|33768.7|33618.7|33771.2|33621.2|33748.2|33598.2|24
1624535250000|2021-06-24 11:47:30|33768.2|33618.2|33783.3|33633.3|33783.3|33633.3|33767.5|33617.5|22
1624535260000|2021-06-24 11:47:40|33788.8|33638.8|33806.2|33656.2|33816.2|33666.2|33786.5|33636.5|26
1624535270000|2021-06-24 11:47:50|33811|33661|33841.1|33691.1|33843.4|33693.4|33807.8|33657.8|29
1624535280000|2021-06-24 11:48:00|33841.9|33691.9|33854.1|33704.1|33854.2|33704.2|33841.4|33691.4|24
1624535290000|2021-06-24 11:48:10|33854.2|33704.2|33856.1|33706.1|33859.2|33709.2|33854.1|33704.1|27
1624535300000|2021-06-24 11:48:20|33856.8|33706.8|33839.5|33689.5|33856.8|33706.8|33839.5|33689.5|26
1624535310000|2021-06-24 11:48:30|33841.4|33691.4|33832.4|33682.4|33841.4|33691.4|33823.1|33673.1|24
1624535320000|2021-06-24 11:48:40|33825.6|33675.6|33820.5|33670.5|33830.6|33680.6|33819.9|33669.9|27
1624535330000|2021-06-24 11:48:50|33823.5|33673.5|33823.7|33673.7|33831.9|33681.9|33823.5|33673.5|27
1624535340000|2021-06-24 11:49:00|33825.1|33675.1|33816.3|33666.3|33825.1|33675.1|33811.1|33661.1|25
1624535350000|2021-06-24 11:49:10|33816.8|33666.8|33832.5|33682.5|33832.5|33682.5|33816.5|33666.5|26
1624535360000|2021-06-24 11:49:20|33833.6|33683.6|33847|33697|33848.2|33698.2|33828.3|33678.3|27
1624535370000|2021-06-24 11:49:30|33847.7|33697.7|33839.1|33689.1|33847.7|33697.7|33837.3|33687.3|20
1624535380000|2021-06-24 11:49:40|33838.4|33688.4|33836.6|33686.6|33844.5|33694.5|33827.4|33677.4|26
1624535390000|2021-06-24 11:49:50|33835.2|33685.2|33836.2|33686.2|33844|33694|33829.6|33679.6|22
1624535400000|2021-06-24 11:50:00|33839.3|33689.3|33830.6|33680.6|33846.2|33696.2|33830.2|33680.2|26
1624535410000|2021-06-24 11:50:10|33830.9|33680.9|33837.9|33687.9|33841.3|33691.3|33830.6|33680.6|25
1624535420000|2021-06-24 11:50:20|33838.3|33688.3|33838.2|33688.2|33839.5|33689.5|33838.1|33688.1|18
1624535430000|2021-06-24 11:50:30|33837.4|33687.4|33824.4|33674.4|33838.7|33688.7|33821.6|33671.6|26
1624535440000|2021-06-24 11:50:40|33822.6|33672.6|33825.1|33675.1|33828.8|33678.8|33820.9|33670.9|27
1624535450000|2021-06-24 11:50:50|33822.5|33672.5|33803.1|33653.1|33823|33673|33803.1|33653.1|25
1624535460000|2021-06-24 11:51:00|33803.3|33653.3|33803.5|33653.5|33804.3|33654.3|33795.9|33645.9|26
1624535470000|2021-06-24 11:51:10|33802.8|33652.8|33794.8|33644.8|33804.7|33654.7|33794.6|33644.6|24
1624535480000|2021-06-24 11:51:20|33794.3|33644.3|33782.2|33632.2|33794.8|33644.8|33775.3|33625.3|26
1624535490000|2021-06-24 11:51:30|33779.3|33629.3|33775.7|33625.7|33780.6|33630.6|33774.7|33624.7|27
1624535500000|2021-06-24 11:51:40|33774.8|33624.8|33774.4|33624.4|33778.3|33628.3|33774.4|33624.4|26
1624535510000|2021-06-24 11:51:50|33774.7|33624.7|33783.4|33633.4|33783.4|33633.4|33774.1|33624.1|22
1624535520000|2021-06-24 11:52:00|33782.3|33632.3|33781.1|33631.1|33783.4|33633.4|33777.5|33627.5|25
1624535530000|2021-06-24 11:52:10|33781.2|33631.2|33772.2|33622.2|33782.9|33632.9|33772.2|33622.2|18
1624535540000|2021-06-24 11:52:20|33771.7|33621.7|33768.7|33618.7|33772.7|33622.7|33768.7|33618.7|20
1624535550000|2021-06-24 11:52:30|33769|33619|33766.4|33616.4|33769.2|33619.2|33765.9|33615.9|18
1624535560000|2021-06-24 11:52:40|33766.6|33616.6|33778.7|33628.7|33780|33630|33766.6|33616.6|18
1624535570000|2021-06-24 11:52:50|33779.3|33629.3|33763.8|33613.8|33779.5|33629.5|33763.8|33613.8|26
1624535580000|2021-06-24 11:53:00|33764.1|33614.1|33763.7|33613.7|33765.8|33615.8|33763.7|33613.7|20
1624535590000|2021-06-24 11:53:10|33765.3|33615.3|33763.4|33613.4|33765.3|33615.3|33761.9|33611.9|24
1624535600000|2021-06-24 11:53:20|33763.1|33613.1|33797.2|33647.2|33815.5|33665.5|33763.1|33613.1|27
1624535610000|2021-06-24 11:53:30|33797.9|33647.9|33785.1|33635.1|33797.9|33647.9|33783.7|33633.7|23
1624535620000|2021-06-24 11:53:40|33786.1|33636.1|33782.9|33632.9|33788.2|33638.2|33782|33632|22
1624535630000|2021-06-24 11:53:50|33783|33633|33775.9|33625.9|33783|33633|33773|33623|28
1624535640000|2021-06-24 11:54:00|33775.6|33625.6|33784.4|33634.4|33785.9|33635.9|33770.6|33620.6|25
1624535650000|2021-06-24 11:54:10|33784.2|33634.2|33779.7|33629.7|33784.2|33634.2|33779.4|33629.4|24
1624535660000|2021-06-24 11:54:20|33785.6|33635.6|33801|33651|33802|33652|33784.4|33634.4|28
1624535670000|2021-06-24 11:54:30|33801.8|33651.8|33809.9|33659.9|33814.9|33664.9|33801|33651|26
1624535680000|2021-06-24 11:54:40|33808.9|33658.9|33816.2|33666.2|33816.4|33666.4|33807.7|33657.7|20
1624535690000|2021-06-24 11:54:50|33816.3|33666.3|33822|33672|33823.2|33673.2|33816.3|33666.3|17
1624535700000|2021-06-24 11:55:00|33822.9|33672.9|33833.3|33683.3|33840.1|33690.1|33821.7|33671.7|25
1624535710000|2021-06-24 11:55:10|33833.2|33683.2|33814.2|33664.2|33833.2|33683.2|33814.1|33664.1|27
1624535720000|2021-06-24 11:55:20|33813.7|33663.7|33833.9|33683.9|33833.9|33683.9|33808.4|33658.4|28
1624535730000|2021-06-24 11:55:30|33833|33683|33840|33690|33846.3|33696.3|33833|33683|25
1624535740000|2021-06-24 11:55:40|33841|33691|33841.4|33691.4|33843.1|33693.1|33833.7|33683.7|23
1624535750000|2021-06-24 11:55:50|33842.1|33692.1|33832.5|33682.5|33843.7|33693.7|33832.5|33682.5|27
1624535760000|2021-06-24 11:56:00|33834.2|33684.2|33835.8|33685.8|33835.8|33685.8|33823.4|33673.4|23
1624535770000|2021-06-24 11:56:10|33837.2|33687.2|33846.7|33696.7|33846.7|33696.7|33836.6|33686.6|28
1624535780000|2021-06-24 11:56:20|33848.4|33698.4|33846.2|33696.2|33848.7|33698.7|33845.5|33695.5|22
1624535790000|2021-06-24 11:56:30|33846.5|33696.5|33839.8|33689.8|33847.3|33697.3|33838.8|33688.8|25
1624535800000|2021-06-24 11:56:40|33839|33689|33835.9|33685.9|33840.7|33690.7|33834.6|33684.6|23
1624535810000|2021-06-24 11:56:50|33834.1|33684.1|33832.8|33682.8|33836.5|33686.5|33830.5|33680.5|21
1624535820000|2021-06-24 11:57:00|33832.9|33682.9|33831.1|33681.1|33834.1|33684.1|33830.8|33680.8|20
1624535830000|2021-06-24 11:57:10|33831.7|33681.7|33828.1|33678.1|33831.9|33681.9|33828|33678|19
1624535840000|2021-06-24 11:57:20|33829.5|33679.5|33822.9|33672.9|33829.5|33679.5|33822.5|33672.5|23
1624535850000|2021-06-24 11:57:30|33823.1|33673.1|33820.5|33670.5|33823.8|33673.8|33820.5|33670.5|21
1624535860000|2021-06-24 11:57:40|33820.9|33670.9|33822.9|33672.9|33831.1|33681.1|33820.9|33670.9|21
1624535870000|2021-06-24 11:57:50|33822.8|33672.8|33813.1|33663.1|33822.8|33672.8|33811.3|33661.3|22
1624535880000|2021-06-24 11:58:00|33813.2|33663.2|33813|33663|33814|33664|33810.9|33660.9|22
1624535890000|2021-06-24 11:58:10|33814.8|33664.8|33823|33673|33824.1|33674.1|33808.6|33658.6|22
1624535900000|2021-06-24 11:58:20|33822.6|33672.6|33823.4|33673.4|33827.7|33677.7|33822.1|33672.1|20
1624535910000|2021-06-24 11:58:30|33824.8|33674.8|33827|33677|33827|33677|33821.3|33671.3|26
1624535920000|2021-06-24 11:58:40|33830|33680|33828|33678|33836|33686|33828|33678|28
1624535930000|2021-06-24 11:58:50|33827.9|33677.9|33833.6|33683.6|33833.6|33683.6|33826.6|33676.6|21
1624535940000|2021-06-24 11:59:00|33833.5|33683.5|33828.2|33678.2|33833.7|33683.7|33826.3|33676.3|22
1624535950000|2021-06-24 11:59:10|33828.7|33678.7|33848.3|33698.3|33848.3|33698.3|33828.3|33678.3|22
1624535960000|2021-06-24 11:59:20|33849.7|33699.7|33866.4|33716.4|33897.1|33747.1|33849.7|33699.7|26
1624535970000|2021-06-24 11:59:30|33921.3|33771.3|33930.3|33780.3|33932.9|33782.9|33887.7|33737.7|28
1624535980000|2021-06-24 11:59:40|33931.9|33781.9|33951.2|33801.2|33951.2|33801.2|33919.8|33769.8|26
1624535990000|2021-06-24 11:59:50|33955.2|33805.2|33934.3|33784.3|33964|33814|33933.2|33783.2|27
1624536000000|2021-06-24 12:00:00|33934|33784|34001.5|33851.5|34001.8|33851.8|33934|33784|27
1624536010000|2021-06-24 12:00:10|34000.6|33850.6|34006.8|33856.8|34006.8|33856.8|33997.2|33847.2|28
1624536020000|2021-06-24 12:00:20|34009|33859|34005.4|33855.4|34021|33871|34000.9|33850.9|25
1624536030000|2021-06-24 12:00:30|34007.6|33857.6|33999|33849|34012.4|33862.4|33998.9|33848.9|23
1624536040000|2021-06-24 12:00:40|33997.8|33847.8|33977.5|33827.5|33997.8|33847.8|33969|33819|28
1624536050000|2021-06-24 12:00:50|33975.7|33825.7|33997.9|33847.9|33997.9|33847.9|33974.8|33824.8|29
1624536060000|2021-06-24 12:01:00|33996.3|33846.3|34035.7|33885.7|34045|33895|33995.2|33845.2|25
1624536070000|2021-06-24 12:01:10|34035.2|33885.2|34059.3|33909.3|34066|33916|34035.2|33885.2|28
1624536080000|2021-06-24 12:01:20|34055.4|33905.4|34041.8|33891.8|34056.9|33906.9|34021.9|33871.9|26
1624536090000|2021-06-24 12:01:30|34042.3|33892.3|34026|33876|34043.2|33893.2|34025.5|33875.5|26
1624536100000|2021-06-24 12:01:40|34024.7|33874.7|34016.6|33866.6|34024.7|33874.7|34016.2|33866.2|23
1624536110000|2021-06-24 12:01:50|34017|33867|34038.8|33888.8|34047.2|33897.2|34013.3|33863.3|26
1624536120000|2021-06-24 12:02:00|34038.2|33888.2|34017|33867|34038.2|33888.2|34017|33867|25
1624536130000|2021-06-24 12:02:10|34013.8|33863.8|34020.5|33870.5|34020.5|33870.5|34011.3|33861.3|28
1624536140000|2021-06-24 12:02:20|34019.1|33869.1|34036.3|33886.3|34036.3|33886.3|34017.9|33867.9|26
1624536150000|2021-06-24 12:02:30|34038|33888|34020.7|33870.7|34042.6|33892.6|34019.9|33869.9|26
1624536160000|2021-06-24 12:02:40|34022.3|33872.3|34025.3|33875.3|34026.2|33876.2|34021.4|33871.4|22
1624536170000|2021-06-24 12:02:50|34024.6|33874.6|34017|33867|34029.3|33879.3|34016.8|33866.8|23
1624536180000|2021-06-24 12:03:00|34017.9|33867.9|34017.1|33867.1|34019.6|33869.6|34015.8|33865.8|25
1624536190000|2021-06-24 12:03:10|34017.3|33867.3|34008.6|33858.6|34017.6|33867.6|34008.3|33858.3|23
1624536200000|2021-06-24 12:03:20|34008.2|33858.2|34000.2|33850.2|34008.7|33858.7|33997.9|33847.9|25
1624536210000|2021-06-24 12:03:30|34005.2|33855.2|34019.6|33869.6|34024.8|33874.8|34005.2|33855.2|28
1624536220000|2021-06-24 12:03:40|34019|33869|34009.5|33859.5|34019|33869|34009|33859|21
1624536230000|2021-06-24 12:03:50|34010.8|33860.8|34023.9|33873.9|34027.6|33877.6|34009.5|33859.5|21
1624536240000|2021-06-24 12:04:00|34024.8|33874.8|34049.5|33899.5|34067.3|33917.3|34024.8|33874.8|27
1624536250000|2021-06-24 12:04:10|34049.8|33899.8|34068.8|33918.8|34072.9|33922.9|34049.8|33899.8|24
1624536260000|2021-06-24 12:04:20|34069.2|33919.2|34149.7|33999.7|34217.9|34067.9|34069.2|33919.2|29
1624536270000|2021-06-24 12:04:30|34121.5|33971.5|34160.6|34010.6|34185.2|34035.2|34081.1|33931.1|28
1624536280000|2021-06-24 12:04:40|34145.5|33995.5|34233.5|34083.5|34236.2|34086.2|34081.1|33931.1|26
1624536290000|2021-06-24 12:04:50|34232.9|34082.9|34200.5|34050.5|34232.9|34082.9|34192.6|34042.6|29
1624536300000|2021-06-24 12:05:00|34203.5|34053.5|34166.2|34016.2|34205.6|34055.6|34160.9|34010.9|26
1624536310000|2021-06-24 12:05:10|34167.3|34017.3|34149.5|33999.5|34174|34024|34148.5|33998.5|29
1624536320000|2021-06-24 12:05:20|34149.4|33999.4|34193.9|34043.9|34198.6|34048.6|34128.8|33978.8|28
1624536330000|2021-06-24 12:05:30|34192|34042|34209.2|34059.2|34209.2|34059.2|34188.8|34038.8|28
1624536340000|2021-06-24 12:05:40|34206|34056|34178.4|34028.4|34207.3|34057.3|34169.8|34019.8|29
1624536350000|2021-06-24 12:05:50|34181|34031|34153.4|34003.4|34182.3|34032.3|34143.1|33993.1|27
1624536360000|2021-06-24 12:06:00|34152.4|34002.4|34167.3|34017.3|34190.5|34040.5|34152.4|34002.4|29
1624536370000|2021-06-24 12:06:10|34167.6|34017.6|34182.4|34032.4|34185.8|34035.8|34150.1|34000.1|27
1624536380000|2021-06-24 12:06:20|34179.8|34029.8|34178.6|34028.6|34186.4|34036.4|34160.6|34010.6|27
1624536390000|2021-06-24 12:06:30|34176.5|34026.5|34168.2|34018.2|34176.5|34026.5|34166.2|34016.2|25
1624536400000|2021-06-24 12:06:40|34161.2|34011.2|34162.9|34012.9|34165.2|34015.2|34156.7|34006.7|26
1624536410000|2021-06-24 12:06:50|34163.8|34013.8|34158.3|34008.3|34164.2|34014.2|34149.6|33999.6|29
1624536420000|2021-06-24 12:07:00|34162.2|34012.2|34204|34054|34204|34054|34155.4|34005.4|26
1624536430000|2021-06-24 12:07:10|34204.4|34054.4|34191.7|34041.7|34211.6|34061.6|34190.9|34040.9|25
1624536440000|2021-06-24 12:07:20|34192.7|34042.7|34197.4|34047.4|34208.4|34058.4|34184.6|34034.6|28
1624536450000|2021-06-24 12:07:30|34199.4|34049.4|34193.9|34043.9|34206.7|34056.7|34189.4|34039.4|28
1624536460000|2021-06-24 12:07:40|34195.2|34045.2|34209|34059|34211.5|34061.5|34195.2|34045.2|26
1624536470000|2021-06-24 12:07:50|34208.5|34058.5|34218.2|34068.2|34218.2|34068.2|34208.3|34058.3|25
1624536480000|2021-06-24 12:08:00|34217.6|34067.6|34220.2|34070.2|34220.2|34070.2|34212.5|34062.5|24
1624536490000|2021-06-24 12:08:10|34220|34070|34223.3|34073.3|34223.3|34073.3|34214.5|34064.5|26
1624536500000|2021-06-24 12:08:20|34223.9|34073.9|34206.7|34056.7|34223.9|34073.9|34206.4|34056.4|28
1624536510000|2021-06-24 12:08:30|34206.1|34056.1|34202.1|34052.1|34211.3|34061.3|34201.1|34051.1|26
1624536520000|2021-06-24 12:08:40|34201.8|34051.8|34203.6|34053.6|34205.4|34055.4|34201.4|34051.4|21
1624536530000|2021-06-24 12:08:50|34203.4|34053.4|34223.5|34073.5|34223.5|34073.5|34203.4|34053.4|26
1624536540000|2021-06-24 12:09:00|34222.9|34072.9|34258|34108|34268.6|34118.6|34221.8|34071.8|27
1624536550000|2021-06-24 12:09:10|34254.5|34104.5|34285.5|34135.5|34289.7|34139.7|34253.2|34103.2|27
1624536560000|2021-06-24 12:09:20|34286.7|34136.7|34273.5|34123.5|34293.6|34143.6|34272.7|34122.7|29
1624536570000|2021-06-24 12:09:30|34272|34122|34285.8|34135.8|34292|34142|34272|34122|25
1624536580000|2021-06-24 12:09:40|34286.3|34136.3|34269.2|34119.2|34286.3|34136.3|34260.1|34110.1|26
1624536590000|2021-06-24 12:09:50|34268.7|34118.7|34264|34114|34271.5|34121.5|34262|34112|26
1624536600000|2021-06-24 12:10:00|34262.7|34112.7|34253.5|34103.5|34263.8|34113.8|34253.4|34103.4|19
1624536610000|2021-06-24 12:10:10|34248.9|34098.9|34233.2|34083.2|34249.3|34099.3|34232.7|34082.7|27
1624536620000|2021-06-24 12:10:20|34231.5|34081.5|34223|34073|34231.9|34081.9|34223|34073|24
1624536630000|2021-06-24 12:10:30|34222.7|34072.7|34223|34073|34223|34073|34209.4|34059.4|25
1624536640000|2021-06-24 12:10:40|34222.1|34072.1|34214.6|34064.6|34222.7|34072.7|34213.2|34063.2|23
1624536650000|2021-06-24 12:10:50|34214.4|34064.4|34222.5|34072.5|34222.6|34072.6|34212.3|34062.3|20
1624536660000|2021-06-24 12:11:00|34222.3|34072.3|34234.3|34084.3|34234.3|34084.3|34219.4|34069.4|27
1624536670000|2021-06-24 12:11:10|34232.8|34082.8|34265.2|34115.2|34266.3|34116.3|34232.8|34082.8|26
1624536680000|2021-06-24 12:11:20|34265.4|34115.4|34263|34113|34276.5|34126.5|34258.6|34108.6|26
1624536690000|2021-06-24 12:11:30|34264.7|34114.7|34251.3|34101.3|34264.7|34114.7|34249.8|34099.8|25
1624536700000|2021-06-24 12:11:40|34250.8|34100.8|34231.2|34081.2|34250.8|34100.8|34228.5|34078.5|28
1624536710000|2021-06-24 12:11:50|34231|34081|34220.5|34070.5|34234|34084|34218.9|34068.9|28
1624536720000|2021-06-24 12:12:00|34220.1|34070.1|34207.6|34057.6|34221.4|34071.4|34205.9|34055.9|25
1624536730000|2021-06-24 12:12:10|34206.1|34056.1|34201|34051|34207.4|34057.4|34193.9|34043.9|19
1624536740000|2021-06-24 12:12:20|34199.8|34049.8|34184.2|34034.2|34207.9|34057.9|34184.2|34034.2|27
1624536750000|2021-06-24 12:12:30|34186|34036|34195.8|34045.8|34197.3|34047.3|34171.5|34021.5|26
1624536760000|2021-06-24 12:12:40|34197.5|34047.5|34190.9|34040.9|34197.5|34047.5|34189.2|34039.2|27
1624536770000|2021-06-24 12:12:50|34190.8|34040.8|34182.3|34032.3|34191.7|34041.7|34181.8|34031.8|26
1624536780000|2021-06-24 12:13:00|34182.5|34032.5|34181.2|34031.2|34184.3|34034.3|34180.4|34030.4|25
1624536790000|2021-06-24 12:13:10|34181|34031|34188.2|34038.2|34188.2|34038.2|34180.7|34030.7|24
1624536800000|2021-06-24 12:13:20|34191.3|34041.3|34194.4|34044.4|34196.3|34046.3|34191.1|34041.1|27
1624536810000|2021-06-24 12:13:30|34194.1|34044.1|34177.5|34027.5|34194.1|34044.1|34177.1|34027.1|23
1624536820000|2021-06-24 12:13:40|34178|34028|34193.5|34043.5|34194.5|34044.5|34175.4|34025.4|23
1624536830000|2021-06-24 12:13:50|34192.1|34042.1|34196.2|34046.2|34197.2|34047.2|34184.1|34034.1|26
1624536840000|2021-06-24 12:14:00|34195.7|34045.7|34193.6|34043.6|34196.9|34046.9|34191.3|34041.3|24
1624536850000|2021-06-24 12:14:10|34193|34043|34198.4|34048.4|34198.4|34048.4|34192.3|34042.3|26
1624536860000|2021-06-24 12:14:20|34198.5|34048.5|34193.2|34043.2|34198.5|34048.5|34193.2|34043.2|27
1624536870000|2021-06-24 12:14:30|34193.1|34043.1|34194.1|34044.1|34194.4|34044.4|34191.8|34041.8|24
1624536880000|2021-06-24 12:14:40|34193.8|34043.8|34201|34051|34202|34052|34193.8|34043.8|24
1624536890000|2021-06-24 12:14:50|34200.6|34050.6|34198.1|34048.1|34205.4|34055.4|34198.1|34048.1|24
1624536900000|2021-06-24 12:15:00|34197.3|34047.3|34196.1|34046.1|34198|34048|34193.3|34043.3|25
1624536910000|2021-06-24 12:15:10|34196.4|34046.4|34226.4|34076.4|34228.7|34078.7|34196.1|34046.1|28
1624536920000|2021-06-24 12:15:20|34226.5|34076.5|34226.9|34076.9|34235.4|34085.4|34226.5|34076.5|26
1624536930000|2021-06-24 12:15:30|34226.4|34076.4|34204.1|34054.1|34226.4|34076.4|34200.5|34050.5|26
1624536940000|2021-06-24 12:15:40|34205.9|34055.9|34207.6|34057.6|34210.8|34060.8|34203.4|34053.4|24
1624536950000|2021-06-24 12:15:50|34207.7|34057.7|34193.4|34043.4|34208.3|34058.3|34193.4|34043.4|25
1624536960000|2021-06-24 12:16:00|34193.2|34043.2|34170.7|34020.7|34193.7|34043.7|34170.7|34020.7|25
1624536970000|2021-06-24 12:16:10|34170.1|34020.1|34161.6|34011.6|34173.5|34023.5|34151.6|34001.6|25
1624536980000|2021-06-24 12:16:20|34160.5|34010.5|34149.8|33999.8|34162.3|34012.3|34148.9|33998.9|25
1624536990000|2021-06-24 12:16:30|34151.4|34001.4|34121.1|33971.1|34151.4|34001.4|34121.1|33971.1|29
1624537000000|2021-06-24 12:16:40|34117.9|33967.9|34128.9|33978.9|34133|33983|34117.1|33967.1|27
1624537010000|2021-06-24 12:16:50|34129|33979|34117.1|33967.1|34129|33979|34115.8|33965.8|27
1624537020000|2021-06-24 12:17:00|34115.7|33965.7|34116.5|33966.5|34118.4|33968.4|34105.3|33955.3|25
1624537030000|2021-06-24 12:17:10|34114.9|33964.9|34136.9|33986.9|34142.8|33992.8|34114.2|33964.2|27
1624537040000|2021-06-24 12:17:20|34136.4|33986.4|34112.8|33962.8|34137.4|33987.4|34112.8|33962.8|26
1624537050000|2021-06-24 12:17:30|34111.4|33961.4|34110.7|33960.7|34112.5|33962.5|34108.8|33958.8|27
1624537060000|2021-06-24 12:17:40|34111.5|33961.5|34144.5|33994.5|34146.2|33996.2|34110.2|33960.2|17
1624537070000|2021-06-24 12:17:50|34144.1|33994.1|34124.3|33974.3|34144.1|33994.1|34124.3|33974.3|20
1624537080000|2021-06-24 12:18:00|34121.5|33971.5|34125|33975|34125|33975|34121.4|33971.4|25
1624537090000|2021-06-24 12:18:10|34125.2|33975.2|34131.7|33981.7|34131.8|33981.8|34123.9|33973.9|22
1624537100000|2021-06-24 12:18:20|34131.9|33981.9|34140.4|33990.4|34141.4|33991.4|34128.8|33978.8|24
1624537110000|2021-06-24 12:18:30|34141.1|33991.1|34140.6|33990.6|34141.1|33991.1|34137.2|33987.2|17
1624537120000|2021-06-24 12:18:40|34141.8|33991.8|34125.6|33975.6|34141.8|33991.8|34124.6|33974.6|22
1624537130000|2021-06-24 12:18:50|34125.5|33975.5|34127.5|33977.5|34128|33978|34125.1|33975.1|23
1624537140000|2021-06-24 12:19:00|34127.1|33977.1|34144.5|33994.5|34146.4|33996.4|34127.1|33977.1|22
1624537150000|2021-06-24 12:19:10|34141.9|33991.9|34150.5|34000.5|34163.9|34013.9|34141.9|33991.9|21
1624537160000|2021-06-24 12:19:20|34151|34001|34162.5|34012.5|34162.5|34012.5|34149|33999|26
1624537170000|2021-06-24 12:19:30|34161.8|34011.8|34168|34018|34169.1|34019.1|34161.2|34011.2|24
1624537180000|2021-06-24 12:19:40|34167.6|34017.6|34181.7|34031.7|34184.1|34034.1|34167.6|34017.6|22
1624537190000|2021-06-24 12:19:50|34181|34031|34176.7|34026.7|34181|34031|34168.3|34018.3|23
1624537200000|2021-06-24 12:20:00|34177|34027|34155.2|34005.2|34177|34027|34153.2|34003.2|26
1624537210000|2021-06-24 12:20:10|34151.2|34001.2|34148.3|33998.3|34151.5|34001.5|34147.6|33997.6|17
1624537220000|2021-06-24 12:20:20|34149.1|33999.1|34142|33992|34150.7|34000.7|34141.4|33991.4|26
1624537230000|2021-06-24 12:20:30|34144|33994|34143.2|33993.2|34144|33994|34141.3|33991.3|19
1624537240000|2021-06-24 12:20:40|34141.5|33991.5|34143.3|33993.3|34144|33994|34139.3|33989.3|23
1624537250000|2021-06-24 12:20:50|34144.4|33994.4|34138|33988|34144.4|33994.4|34138|33988|18
1624537260000|2021-06-24 12:21:00|34138.1|33988.1|34129.5|33979.5|34143.1|33993.1|34128.2|33978.2|28
1624537270000|2021-06-24 12:21:10|34129.3|33979.3|34127.4|33977.4|34129.3|33979.3|34122.9|33972.9|25
1624537280000|2021-06-24 12:21:20|34129.7|33979.7|34130.4|33980.4|34131.1|33981.1|34127|33977|24
1624537290000|2021-06-24 12:21:30|34127.7|33977.7|34135.6|33985.6|34144.7|33994.7|34126.1|33976.1|22
1624537300000|2021-06-24 12:21:40|34136.7|33986.7|34135.1|33985.1|34137.2|33987.2|34134.1|33984.1|24
1624537310000|2021-06-24 12:21:50|34134.8|33984.8|34134.3|33984.3|34137.9|33987.9|34122|33972|27
1624537320000|2021-06-24 12:22:00|34134.2|33984.2|34123.5|33973.5|34134.4|33984.4|34121.6|33971.6|18
1624537330000|2021-06-24 12:22:10|34123|33973|34124.5|33974.5|34129.1|33979.1|34119.1|33969.1|26
1624537340000|2021-06-24 12:22:20|34124.8|33974.8|34096.6|33946.6|34124.8|33974.8|34096.6|33946.6|28
1624537350000|2021-06-24 12:22:30|34100|33950|34076.5|33926.5|34100|33950|34075.6|33925.6|27
1624537360000|2021-06-24 12:22:40|34076.7|33926.7|34079.3|33929.3|34084.3|33934.3|34069.9|33919.9|26
1624537370000|2021-06-24 12:22:50|34079.5|33929.5|34077.8|33927.8|34080.9|33930.9|34076.6|33926.6|25
1624537380000|2021-06-24 12:23:00|34077.6|33927.6|34043|33893|34077.6|33927.6|34037.7|33887.7|28
1624537390000|2021-06-24 12:23:10|34041.2|33891.2|34056.4|33906.4|34056.4|33906.4|34024.7|33874.7|28
1624537400000|2021-06-24 12:23:20|34057.9|33907.9|34058.8|33908.8|34060.9|33910.9|34056|33906|28
1624537410000|2021-06-24 12:23:30|34058.9|33908.9|34064.3|33914.3|34076.9|33926.9|34057.7|33907.7|27
1624537420000|2021-06-24 12:23:40|34063.6|33913.6|34047.7|33897.7|34063.6|33913.6|34047.7|33897.7|22
1624537430000|2021-06-24 12:23:50|34046.4|33896.4|34030.9|33880.9|34046.4|33896.4|34030.9|33880.9|29
1624537440000|2021-06-24 12:24:00|34031.5|33881.5|34043.4|33893.4|34045.2|33895.2|34027.6|33877.6|27
1624537450000|2021-06-24 12:24:10|34044.8|33894.8|34044.5|33894.5|34046.2|33896.2|34044|33894|22
1624537460000|2021-06-24 12:24:20|34045.1|33895.1|34049.1|33899.1|34052|33902|34044.9|33894.9|18
1624537470000|2021-06-24 12:24:30|34050.3|33900.3|34055.3|33905.3|34058|33908|34041.8|33891.8|25
1624537480000|2021-06-24 12:24:40|34054.5|33904.5|34056.4|33906.4|34057.6|33907.6|34051.7|33901.7|17
1624537490000|2021-06-24 12:24:50|34052.6|33902.6|34049.6|33899.6|34055.4|33905.4|34046|33896|26
1624537500000|2021-06-24 12:25:00|34051|33901|34050.6|33900.6|34051.2|33901.2|34048.5|33898.5|21
1624537510000|2021-06-24 12:25:10|34049.4|33899.4|34055.4|33905.4|34055.4|33905.4|34046.1|33896.1|22
1624537520000|2021-06-24 12:25:20|34056.3|33906.3|34080|33930|34081|33931|34056.3|33906.3|25
1624537530000|2021-06-24 12:25:30|34080.1|33930.1|34074.7|33924.7|34080.8|33930.8|34074.7|33924.7|21
1624537540000|2021-06-24 12:25:40|34075.6|33925.6|34066.4|33916.4|34078.4|33928.4|34065.5|33915.5|23
1624537550000|2021-06-24 12:25:50|34065.7|33915.7|34069.3|33919.3|34069.3|33919.3|34063.9|33913.9|22
1624537560000|2021-06-24 12:26:00|34069|33919|34067|33917|34071|33921|34066.7|33916.7|27
1624537570000|2021-06-24 12:26:10|34066.7|33916.7|34058.9|33908.9|34067.9|33917.9|34056.2|33906.2|26
1624537580000|2021-06-24 12:26:20|34058.4|33908.4|34054.2|33904.2|34058.9|33908.9|34054.2|33904.2|21
1624537590000|2021-06-24 12:26:30|34054.1|33904.1|34037.3|33887.3|34054.8|33904.8|34037.3|33887.3|23
1624537600000|2021-06-24 12:26:40|34037|33887|34037.8|33887.8|34041|33891|34031.3|33881.3|20
1624537610000|2021-06-24 12:26:50|34038.1|33888.1|34048.2|33898.2|34048.2|33898.2|34037.1|33887.1|26
1624537620000|2021-06-24 12:27:00|34043.4|33893.4|34038.1|33888.1|34049.1|33899.1|34036.3|33886.3|29
1624537630000|2021-06-24 12:27:10|34038.2|33888.2|34037.7|33887.7|34042.6|33892.6|34034.7|33884.7|26
1624537640000|2021-06-24 12:27:20|34037.9|33887.9|34034.7|33884.7|34037.9|33887.9|34033.8|33883.8|27
1624537650000|2021-06-24 12:27:30|34034.8|33884.8|34032|33882|34037.2|33887.2|34031.8|33881.8|23
1624537660000|2021-06-24 12:27:40|34031.8|33881.8|34037.5|33887.5|34039.3|33889.3|34031.4|33881.4|20
1624537670000|2021-06-24 12:27:50|34037.4|33887.4|34051.9|33901.9|34051.9|33901.9|34034.2|33884.2|22
1624537680000|2021-06-24 12:28:00|34051.8|33901.8|34063.1|33913.1|34063.1|33913.1|34051.6|33901.6|18
1624537690000|2021-06-24 12:28:10|34063.6|33913.6|34053.6|33903.6|34064.5|33914.5|34052|33902|25
1624537700000|2021-06-24 12:28:20|34053.5|33903.5|34064.3|33914.3|34064.3|33914.3|34053|33903|26
1624537710000|2021-06-24 12:28:30|34064.2|33914.2|34060.8|33910.8|34065|33915|34058|33908|28
1624537720000|2021-06-24 12:28:40|34060.1|33910.1|34063.1|33913.1|34064|33914|34058.8|33908.8|24
1624537730000|2021-06-24 12:28:50|34063.5|33913.5|34065|33915|34065|33915|34063.2|33913.2|22
1624537740000|2021-06-24 12:29:00|34065.2|33915.2|34078.4|33928.4|34078.4|33928.4|34065.2|33915.2|25
1624537750000|2021-06-24 12:29:10|34079|33929|34089.3|33939.3|34098.7|33948.7|34078.8|33928.8|26
1624537760000|2021-06-24 12:29:20|34088.8|33938.8|34071.5|33921.5|34093.4|33943.4|34071.3|33921.3|27
1624537770000|2021-06-24 12:29:30|34070.6|33920.6|34077.3|33927.3|34077.3|33927.3|34066.5|33916.5|24
1624537780000|2021-06-24 12:29:40|34081.8|33931.8|34081.2|33931.2|34087.2|33937.2|34077.2|33927.2|27
1624537790000|2021-06-24 12:29:50|34081.3|33931.3|34092.4|33942.4|34092.4|33942.4|34078.9|33928.9|23
1624537800000|2021-06-24 12:30:00|34092.1|33942.1|34087.6|33937.6|34092.1|33942.1|34086.3|33936.3|24
1624537810000|2021-06-24 12:30:10|34087.3|33937.3|34072|33922|34087.3|33937.3|34071.3|33921.3|26
1624537820000|2021-06-24 12:30:20|34071.7|33921.7|34070.8|33920.8|34072.5|33922.5|34070.5|33920.5|14
1624537830000|2021-06-24 12:30:30|34070.7|33920.7|34073.2|33923.2|34073.7|33923.7|34070.1|33920.1|18
1624537840000|2021-06-24 12:30:40|34073.1|33923.1|34071.7|33921.7|34073.3|33923.3|34071.7|33921.7|26
1624537850000|2021-06-24 12:30:50|34073.2|33923.2|34071.2|33921.2|34080|33930|34069.4|33919.4|26
1624537860000|2021-06-24 12:31:00|34065.4|33915.4|34048.8|33898.8|34065.4|33915.4|34047.6|33897.6|23
1624537870000|2021-06-24 12:31:10|34046.1|33896.1|34036.4|33886.4|34046.1|33896.1|34036.4|33886.4|22
1624537880000|2021-06-24 12:31:20|34034.5|33884.5|34038.5|33888.5|34039.4|33889.4|34033.9|33883.9|19
1624537890000|2021-06-24 12:31:30|34039.2|33889.2|34025.4|33875.4|34039.6|33889.6|34022.8|33872.8|23
1624537900000|2021-06-24 12:31:40|34025.1|33875.1|34017.2|33867.2|34025.4|33875.4|34015.7|33865.7|27
1624537910000|2021-06-24 12:31:50|34018.1|33868.1|33997.3|33847.3|34020.6|33870.6|33997.3|33847.3|23
1624537920000|2021-06-24 12:32:00|33996.3|33846.3|34006.7|33856.7|34007.3|33857.3|33995.9|33845.9|23
1624537930000|2021-06-24 12:32:10|34005.2|33855.2|34007.9|33857.9|34007.9|33857.9|34004.6|33854.6|19
1624537940000|2021-06-24 12:32:20|34009|33859|34009.8|33859.8|34022.7|33872.7|34006|33856|26
1624537950000|2021-06-24 12:32:30|34010.2|33860.2|34002.7|33852.7|34018.4|33868.4|34002.7|33852.7|23
1624537960000|2021-06-24 12:32:40|34002.3|33852.3|34005.1|33855.1|34007.1|33857.1|34001.8|33851.8|22
1624537970000|2021-06-24 12:32:50|34006.3|33856.3|34007.1|33857.1|34011.3|33861.3|34001.4|33851.4|23
1624537980000|2021-06-24 12:33:00|34007.2|33857.2|34006|33856|34008.9|33858.9|34003.9|33853.9|25
1624537990000|2021-06-24 12:33:10|34004.7|33854.7|33968|33818|34006|33856|33968|33818|27
1624538000000|2021-06-24 12:33:20|33969.7|33819.7|33973|33823|33979.9|33829.9|33969.4|33819.4|25
1624538010000|2021-06-24 12:33:30|33971|33821|33956.5|33806.5|33972|33822|33954.5|33804.5|24
1624538020000|2021-06-24 12:33:40|33958|33808|33951.8|33801.8|33958|33808|33950.8|33800.8|28
1624538030000|2021-06-24 12:33:50|33951.5|33801.5|33966.1|33816.1|33969.3|33819.3|33950|33800|23
1624538040000|2021-06-24 12:34:00|33966|33816|33963.6|33813.6|33967.4|33817.4|33963.2|33813.2|22
1624538050000|2021-06-24 12:34:10|33963.7|33813.7|33951.8|33801.8|33966.7|33816.7|33951.8|33801.8|22
1624538060000|2021-06-24 12:34:20|33951.9|33801.9|33952.2|33802.2|33952.6|33802.6|33949.3|33799.3|23
1624538070000|2021-06-24 12:34:30|33951|33801|33961.3|33811.3|33962.3|33812.3|33950.8|33800.8|20
1624538080000|2021-06-24 12:34:40|33961.2|33811.2|33963.1|33813.1|33963.1|33813.1|33954.8|33804.8|22
1624538090000|2021-06-24 12:34:50|33962.8|33812.8|33966.3|33816.3|33968|33818|33962.8|33812.8|27
1624538100000|2021-06-24 12:35:00|33966.1|33816.1|33973|33823|33973|33823|33966.1|33816.1|18
1624538110000|2021-06-24 12:35:10|33975.1|33825.1|33994.1|33844.1|33996.4|33846.4|33975.1|33825.1|23
1624538120000|2021-06-24 12:35:20|33994.8|33844.8|33985.7|33835.7|33996.3|33846.3|33985.7|33835.7|26
1624538130000|2021-06-24 12:35:30|33986.8|33836.8|33974.3|33824.3|33986.8|33836.8|33971.7|33821.7|27
1624538140000|2021-06-24 12:35:40|33974.5|33824.5|33975.8|33825.8|33975.8|33825.8|33974.2|33824.2|17
1624538150000|2021-06-24 12:35:50|33975.7|33825.7|33989|33839|33989|33839|33975.7|33825.7|27
1624538160000|2021-06-24 12:36:00|33989.1|33839.1|33992.9|33842.9|33993.3|33843.3|33989|33839|21
1624538170000|2021-06-24 12:36:10|33992.2|33842.2|33995.5|33845.5|33995.5|33845.5|33992.1|33842.1|14
1624538180000|2021-06-24 12:36:20|33994.1|33844.1|33995.4|33845.4|33996|33846|33994.1|33844.1|6
1624538190000|2021-06-24 12:36:30|33987.6|33837.6|33984|33834|33988.3|33838.3|33983.6|33833.6|19
1624538200000|2021-06-24 12:36:40|33983.5|33833.5|33984.9|33834.9|33985.8|33835.8|33983.5|33833.5|17
1624538210000|2021-06-24 12:36:50|33982.1|33832.1|33988.3|33838.3|33988.3|33838.3|33982.1|33832.1|23
1624538220000|2021-06-24 12:37:00|33986.9|33836.9|33985|33835|33987.9|33837.9|33984|33834|16
1624538230000|2021-06-24 12:37:10|33984.4|33834.4|33994.3|33844.3|33994.3|33844.3|33983.9|33833.9|27
1624538240000|2021-06-24 12:37:20|33994.7|33844.7|33985.1|33835.1|33994.7|33844.7|33985.1|33835.1|28
1624538250000|2021-06-24 12:37:30|33984.6|33834.6|33979.5|33829.5|33986|33836|33978.9|33828.9|24
1624538260000|2021-06-24 12:37:40|33979|33829|33980.5|33830.5|33981.1|33831.1|33978.5|33828.5|16
1624538270000|2021-06-24 12:37:50|33980.8|33830.8|33972.1|33822.1|33980.9|33830.9|33969.5|33819.5|19
1624538280000|2021-06-24 12:38:00|33972.2|33822.2|33964.4|33814.4|33972.3|33822.3|33961.4|33811.4|13
1624538290000|2021-06-24 12:38:10|33966.8|33816.8|33944.4|33794.4|33966.8|33816.8|33944.4|33794.4|22
1624538300000|2021-06-24 12:38:20|33939.9|33789.9|33945.3|33795.3|33947.9|33797.9|33936.8|33786.8|22
1624538310000|2021-06-24 12:38:30|33948.7|33798.7|33943.4|33793.4|33949.4|33799.4|33942.4|33792.4|17
1624538320000|2021-06-24 12:38:40|33942.8|33792.8|33934.3|33784.3|33943.8|33793.8|33934.3|33784.3|17
1624538330000|2021-06-24 12:38:50|33932.6|33782.6|33917.2|33767.2|33933|33783|33917.2|33767.2|22
1624538340000|2021-06-24 12:39:00|33918.8|33768.8|33928.2|33778.2|33928.2|33778.2|33914.4|33764.4|22
1624538350000|2021-06-24 12:39:10|33928.5|33778.5|33929.5|33779.5|33931.2|33781.2|33928.5|33778.5|24
1624538360000|2021-06-24 12:39:20|33929.7|33779.7|33930|33780|33930.6|33780.6|33929|33779|22
1624538370000|2021-06-24 12:39:30|33929.2|33779.2|33930.7|33780.7|33930.7|33780.7|33929.2|33779.2|22
1624538380000|2021-06-24 12:39:40|33929.9|33779.9|33946.8|33796.8|33946.8|33796.8|33929.2|33779.2|15
1624538390000|2021-06-24 12:39:50|33944.3|33794.3|33936.4|33786.4|33944.3|33794.3|33935.6|33785.6|21
1624538400000|2021-06-24 12:40:00|33937.1|33787.1|33973.3|33823.3|33974|33824|33937.1|33787.1|24
1624538410000|2021-06-24 12:40:10|33974.2|33824.2|33964.2|33814.2|33977.6|33827.6|33963.1|33813.1|23
1624538420000|2021-06-24 12:40:20|33965.2|33815.2|33962.4|33812.4|33965.2|33815.2|33960.9|33810.9|27
1624538430000|2021-06-24 12:40:30|33962.6|33812.6|33938.8|33788.8|33968.5|33818.5|33938.8|33788.8|26
1624538440000|2021-06-24 12:40:40|33938.1|33788.1|33941.8|33791.8|33941.8|33791.8|33934.9|33784.9|26
1624538450000|2021-06-24 12:40:50|33941.7|33791.7|33949|33799|33950.6|33800.6|33941.2|33791.2|23
1624538460000|2021-06-24 12:41:00|33950.2|33800.2|33955.4|33805.4|33958.5|33808.5|33950.2|33800.2|26
1624538470000|2021-06-24 12:41:10|33955.3|33805.3|33944.5|33794.5|33956.5|33806.5|33944.5|33794.5|26
1624538480000|2021-06-24 12:41:20|33943.2|33793.2|33945.9|33795.9|33946.7|33796.7|33942.8|33792.8|19
1624538490000|2021-06-24 12:41:30|33945.8|33795.8|33945|33795|33946.3|33796.3|33943.1|33793.1|14
1624538500000|2021-06-24 12:41:40|33945.3|33795.3|33942.9|33792.9|33945.3|33795.3|33940|33790|12
1624538510000|2021-06-24 12:41:50|33942.2|33792.2|33960.1|33810.1|33960.6|33810.6|33941|33791|25
1624538520000|2021-06-24 12:42:00|33958.6|33808.6|33940.4|33790.4|33958.6|33808.6|33940|33790|26
1624538530000|2021-06-24 12:42:10|33940.7|33790.7|33950|33800|33950|33800|33940.7|33790.7|22
1624538540000|2021-06-24 12:42:20|33950.5|33800.5|33956.1|33806.1|33958.3|33808.3|33948.5|33798.5|27
1624538550000|2021-06-24 12:42:30|33956.4|33806.4|33976.7|33826.7|33976.9|33826.9|33956.4|33806.4|22
1624538560000|2021-06-24 12:42:40|33976.6|33826.6|33968.3|33818.3|33988.4|33838.4|33968.3|33818.3|24
1624538570000|2021-06-24 12:42:50|33966.3|33816.3|33958|33808|33967.4|33817.4|33956.2|33806.2|25
1624538580000|2021-06-24 12:43:00|33958.1|33808.1|33977.5|33827.5|33977.5|33827.5|33958.1|33808.1|28
1624538590000|2021-06-24 12:43:10|33981.4|33831.4|33989.9|33839.9|33989.9|33839.9|33981.4|33831.4|24
1624538600000|2021-06-24 12:43:20|33991.7|33841.7|33983.8|33833.8|33992.3|33842.3|33982.8|33832.8|21
1624538610000|2021-06-24 12:43:30|33983.6|33833.6|33984.4|33834.4|33985.5|33835.5|33983.1|33833.1|26
1624538620000|2021-06-24 12:43:40|33984.3|33834.3|33982.6|33832.6|33984.9|33834.9|33982.3|33832.3|21
1624538630000|2021-06-24 12:43:50|33983.3|33833.3|33991.2|33841.2|33992.3|33842.3|33983.3|33833.3|22
1624538640000|2021-06-24 12:44:00|33990.4|33840.4|33972.4|33822.4|33996|33846|33972.1|33822.1|26
1624538650000|2021-06-24 12:44:10|33972.5|33822.5|33978.3|33828.3|33978.3|33828.3|33971|33821|20
1624538660000|2021-06-24 12:44:20|33978|33828|33959|33809|33979.7|33829.7|33959|33809|26
1624538670000|2021-06-24 12:44:30|33958.4|33808.4|33966.3|33816.3|33966.3|33816.3|33957.8|33807.8|28
1624538680000|2021-06-24 12:44:40|33966.4|33816.4|33972.4|33822.4|33974.6|33824.6|33964.3|33814.3|28
1624538690000|2021-06-24 12:44:50|33972.6|33822.6|33976.3|33826.3|33976.6|33826.6|33972.6|33822.6|24
1624538700000|2021-06-24 12:45:00|33976.2|33826.2|33997|33847|33997.5|33847.5|33976.2|33826.2|21
1624538710000|2021-06-24 12:45:10|33998|33848|34010.1|33860.1|34010.2|33860.2|33997|33847|19
1624538720000|2021-06-24 12:45:20|34010.3|33860.3|34011.8|33861.8|34016.2|33866.2|34006.7|33856.7|23
1624538730000|2021-06-24 12:45:30|34010.8|33860.8|34033.9|33883.9|34048.8|33898.8|34010.8|33860.8|25
1624538740000|2021-06-24 12:45:40|34030.3|33880.3|34018.9|33868.9|34031.5|33881.5|34014.2|33864.2|28
1624538750000|2021-06-24 12:45:50|34017.7|33867.7|34046.2|33896.2|34046.6|33896.6|34014.5|33864.5|28
1624538760000|2021-06-24 12:46:00|34045.8|33895.8|34041.5|33891.5|34047.3|33897.3|34028.8|33878.8|26
1624538770000|2021-06-24 12:46:10|34043.5|33893.5|34058.9|33908.9|34058.9|33908.9|34043.5|33893.5|28
1624538780000|2021-06-24 12:46:20|34059.3|33909.3|34050.9|33900.9|34059.3|33909.3|34050.9|33900.9|15
1624538790000|2021-06-24 12:46:30|34051.4|33901.4|34058.2|33908.2|34059|33909|34049.2|33899.2|23
1624538800000|2021-06-24 12:46:40|34059.1|33909.1|34065.3|33915.3|34066.8|33916.8|34059.1|33909.1|20
1624538810000|2021-06-24 12:46:50|34065.4|33915.4|34068.6|33918.6|34068.9|33918.9|34065|33915|23
1624538820000|2021-06-24 12:47:00|34067.9|33917.9|34061.9|33911.9|34067.9|33917.9|34061.9|33911.9|14
1624538830000|2021-06-24 12:47:10|34062.4|33912.4|34058.6|33908.6|34063.4|33913.4|34058.6|33908.6|22
1624538840000|2021-06-24 12:47:20|34059.3|33909.3|34059.1|33909.1|34062|33912|34059|33909|17
1624538850000|2021-06-24 12:47:30|34058.6|33908.6|34032.1|33882.1|34061.6|33911.6|34032.1|33882.1|22
1624538860000|2021-06-24 12:47:40|34034.7|33884.7|34034.6|33884.6|34044.3|33894.3|34034.6|33884.6|25
1624538870000|2021-06-24 12:47:50|34033.6|33883.6|34025.5|33875.5|34034.7|33884.7|34025.3|33875.3|21
1624538880000|2021-06-24 12:48:00|34026.2|33876.2|34023.6|33873.6|34027|33877|34023.6|33873.6|25
1624538890000|2021-06-24 12:48:10|34024.3|33874.3|34030.4|33880.4|34031|33881|34024.3|33874.3|27
1624538900000|2021-06-24 12:48:20|34030.6|33880.6|34043.2|33893.2|34044|33894|34030|33880|22
1624538910000|2021-06-24 12:48:30|34040.6|33890.6|34043.3|33893.3|34045.2|33895.2|34039.1|33889.1|22
1624538920000|2021-06-24 12:48:40|34043.5|33893.5|34040.5|33890.5|34043.5|33893.5|34039.5|33889.5|21
1624538930000|2021-06-24 12:48:50|34039.4|33889.4|34039.2|33889.2|34041.6|33891.6|34037.6|33887.6|20
1624538940000|2021-06-24 12:49:00|34035.9|33885.9|34029.4|33879.4|34035.9|33885.9|34028|33878|23
1624538950000|2021-06-24 12:49:10|34031.1|33881.1|34031.5|33881.5|34037.3|33887.3|34031|33881|17
1624538960000|2021-06-24 12:49:20|34030.3|33880.3|34019.5|33869.5|34032.1|33882.1|34019.5|33869.5|25
1624538970000|2021-06-24 12:49:30|34019.1|33869.1|34018.8|33868.8|34022.1|33872.1|34018.4|33868.4|17
1624538980000|2021-06-24 12:49:40|34019.3|33869.3|34026.2|33876.2|34026.2|33876.2|34018.6|33868.6|23
1624538990000|2021-06-24 12:49:50|34026.4|33876.4|34026.2|33876.2|34026.7|33876.7|34025.4|33875.4|19
1624539000000|2021-06-24 12:50:00|34026.1|33876.1|34033.8|33883.8|34036.9|33886.9|34020.7|33870.7|24
1624539010000|2021-06-24 12:50:10|34036.9|33886.9|34050|33900|34050|33900|34033.3|33883.3|25
1624539020000|2021-06-24 12:50:20|34049.9|33899.9|34052.3|33902.3|34052.3|33902.3|34047.5|33897.5|23
1624539030000|2021-06-24 12:50:30|34052.5|33902.5|34083.1|33933.1|34085.3|33935.3|34050.3|33900.3|28
1624539040000|2021-06-24 12:50:40|34083.7|33933.7|34132.6|33982.6|34132.6|33982.6|34077.9|33927.9|27
1624539050000|2021-06-24 12:50:50|34130.6|33980.6|34125.9|33975.9|34131.3|33981.3|34121.5|33971.5|25
1624539060000|2021-06-24 12:51:00|34125.3|33975.3|34092.2|33942.2|34125.3|33975.3|34092.2|33942.2|26
1624539070000|2021-06-24 12:51:10|34088.8|33938.8|34110|33960|34110.4|33960.4|34088.4|33938.4|29
1624539080000|2021-06-24 12:51:20|34110.7|33960.7|34124.3|33974.3|34124.3|33974.3|34107.5|33957.5|28
1624539090000|2021-06-24 12:51:30|34124.2|33974.2|34114.9|33964.9|34125.5|33975.5|34113|33963|22
1624539100000|2021-06-24 12:51:40|34115.2|33965.2|34101.2|33951.2|34115.6|33965.6|34100.9|33950.9|25
1624539110000|2021-06-24 12:51:50|34102.3|33952.3|34094.6|33944.6|34103.5|33953.5|34088.7|33938.7|27
1624539120000|2021-06-24 12:52:00|34095.1|33945.1|34113.2|33963.2|34117.4|33967.4|34095.1|33945.1|27
1624539130000|2021-06-24 12:52:10|34113.8|33963.8|34103.2|33953.2|34115.8|33965.8|34101.3|33951.3|25
1624539140000|2021-06-24 12:52:20|34101.8|33951.8|34079.7|33929.7|34101.8|33951.8|34079.7|33929.7|27
1624539150000|2021-06-24 12:52:30|34080.1|33930.1|34082.6|33932.6|34085.7|33935.7|34079.8|33929.8|25
1624539160000|2021-06-24 12:52:40|34082.7|33932.7|34082.4|33932.4|34084.9|33934.9|34080.3|33930.3|24
1624539170000|2021-06-24 12:52:50|34080.7|33930.7|34063.9|33913.9|34082.3|33932.3|34063.9|33913.9|22
1624539180000|2021-06-24 12:53:00|34068.5|33918.5|34061.3|33911.3|34069.8|33919.8|34057.3|33907.3|25
1624539190000|2021-06-24 12:53:10|34063.2|33913.2|34064.6|33914.6|34065.8|33915.8|34057.3|33907.3|26
1624539200000|2021-06-24 12:53:20|34067.9|33917.9|34061.6|33911.6|34071.2|33921.2|34055.3|33905.3|27
1624539210000|2021-06-24 12:53:30|34056.6|33906.6|34048.7|33898.7|34057.2|33907.2|34047.9|33897.9|25
1624539220000|2021-06-24 12:53:40|34051|33901|34047.2|33897.2|34051|33901|34046.9|33896.9|25
1624539230000|2021-06-24 12:53:50|34047|33897|34053.6|33903.6|34053.6|33903.6|34046.9|33896.9|16
1624539240000|2021-06-24 12:54:00|34053.5|33903.5|34055.4|33905.4|34055.8|33905.8|34053.5|33903.5|21
1624539250000|2021-06-24 12:54:10|34056.1|33906.1|34056|33906|34056.3|33906.3|34054.3|33904.3|20
1624539260000|2021-06-24 12:54:20|34056.3|33906.3|34088.6|33938.6|34088.6|33938.6|34056.3|33906.3|22
1624539270000|2021-06-24 12:54:30|34091.7|33941.7|34089.8|33939.8|34094.7|33944.7|34089.6|33939.6|22
1624539280000|2021-06-24 12:54:40|34089.7|33939.7|34086.8|33936.8|34094.2|33944.2|34086.8|33936.8|24
1624539290000|2021-06-24 12:54:50|34085.7|33935.7|34079.6|33929.6|34085.7|33935.7|34077.3|33927.3|23
1624539300000|2021-06-24 12:55:00|34077.7|33927.7|34077.3|33927.3|34077.9|33927.9|34075.1|33925.1|18
1624539310000|2021-06-24 12:55:10|34077.4|33927.4|34080.3|33930.3|34084.5|33934.5|34077.4|33927.4|20
1624539320000|2021-06-24 12:55:20|34079.7|33929.7|34071.9|33921.9|34079.7|33929.7|34071|33921|26
1624539330000|2021-06-24 12:55:30|34071.8|33921.8|34056.6|33906.6|34072|33922|34056.6|33906.6|22
1624539340000|2021-06-24 12:55:40|34062.7|33912.7|34063.8|33913.8|34066.2|33916.2|34061.5|33911.5|21
1624539350000|2021-06-24 12:55:50|34062.8|33912.8|34065.7|33915.7|34066.9|33916.9|34060|33910|23
1624539360000|2021-06-24 12:56:00|34066.1|33916.1|34061.7|33911.7|34067.1|33917.1|34059.3|33909.3|24
1624539370000|2021-06-24 12:56:10|34061.4|33911.4|34052.5|33902.5|34061.7|33911.7|34052.1|33902.1|22
1624539380000|2021-06-24 12:56:20|34052.4|33902.4|34049.9|33899.9|34056.5|33906.5|34049.9|33899.9|22
1624539390000|2021-06-24 12:56:30|34048.4|33898.4|34036.4|33886.4|34049|33899|34036.4|33886.4|21
1624539400000|2021-06-24 12:56:40|34039.5|33889.5|34025.3|33875.3|34039.5|33889.5|34025.3|33875.3|24
1624539410000|2021-06-24 12:56:50|34023|33873|34022.4|33872.4|34027.5|33877.5|34021.4|33871.4|24
1624539420000|2021-06-24 12:57:00|34021.9|33871.9|34023.5|33873.5|34027|33877|34020.8|33870.8|25
1624539430000|2021-06-24 12:57:10|34024.6|33874.6|34023.4|33873.4|34025.5|33875.5|34022.5|33872.5|18
1624539440000|2021-06-24 12:57:20|34023.9|33873.9|34033.7|33883.7|34036.8|33886.8|34023.2|33873.2|27
1624539450000|2021-06-24 12:57:30|34034.9|33884.9|34034|33884|34038.2|33888.2|34032.8|33882.8|20
1624539460000|2021-06-24 12:57:40|34033.8|33883.8|34034|33884|34040.5|33890.5|34032.4|33882.4|20
1624539470000|2021-06-24 12:57:50|34034.4|33884.4|34032.5|33882.5|34040.2|33890.2|34031.6|33881.6|11
1624539480000|2021-06-24 12:58:00|34034.9|33884.9|34032.6|33882.6|34035.5|33885.5|34030.5|33880.5|12
1624539490000|2021-06-24 12:58:10|34034.6|33884.6|34055.6|33905.6|34058.4|33908.4|34032|33882|19
1624539500000|2021-06-24 12:58:20|34053.9|33903.9|34043|33893|34053.9|33903.9|34035.7|33885.7|25
1624539510000|2021-06-24 12:58:30|34043.3|33893.3|34054.9|33904.9|34056.1|33906.1|34042.6|33892.6|21
1624539520000|2021-06-24 12:58:40|34057.1|33907.1|34072|33922|34073|33923|34057.1|33907.1|26
1624539530000|2021-06-24 12:58:50|34071.9|33921.9|34068.8|33918.8|34074.7|33924.7|34068|33918|25
1624539540000|2021-06-24 12:59:00|34068.4|33918.4|34070.3|33920.3|34071.1|33921.1|34067.9|33917.9|22
1624539550000|2021-06-24 12:59:10|34070.2|33920.2|34075.9|33925.9|34075.9|33925.9|34068.5|33918.5|23
1624539560000|2021-06-24 12:59:20|34080.8|33930.8|34077.5|33927.5|34097.7|33947.7|34077.2|33927.2|24
1624539570000|2021-06-24 12:59:30|34078.6|33928.6|34079.9|33929.9|34080.4|33930.4|34076.4|33926.4|22
1624539580000|2021-06-24 12:59:40|34080.3|33930.3|34107.8|33957.8|34107.8|33957.8|34080.3|33930.3|19
1624539590000|2021-06-24 12:59:50|34104.4|33954.4|34139.2|33989.2|34144|33994|34099.4|33949.4|24
1624539600000|2021-06-24 13:00:00|34131.3|33981.3|34172.2|34022.2|34174.6|34024.6|34128.4|33978.4|28
1624539610000|2021-06-24 13:00:10|34166.1|34016.1|34139.8|33989.8|34167.2|34017.2|34139.8|33989.8|27
1624539620000|2021-06-24 13:00:20|34144.9|33994.9|34116.3|33966.3|34144.9|33994.9|34112.5|33962.5|26
1624539630000|2021-06-24 13:00:30|34111.3|33961.3|34110.4|33960.4|34126.7|33976.7|34110.4|33960.4|26
1624539640000|2021-06-24 13:00:40|34113.1|33963.1|34106.1|33956.1|34115.5|33965.5|34104.1|33954.1|27
1624539650000|2021-06-24 13:00:50|34105.7|33955.7|34084.4|33934.4|34111.3|33961.3|34084.4|33934.4|24
1624539660000|2021-06-24 13:01:00|34089.2|33939.2|34067.2|33917.2|34089.2|33939.2|34065|33915|27
1624539670000|2021-06-24 13:01:10|34069.9|33919.9|34053|33903|34069.9|33919.9|34052.8|33902.8|24
1624539680000|2021-06-24 13:01:20|34052.6|33902.6|34061.2|33911.2|34063|33913|34049.3|33899.3|26
1624539690000|2021-06-24 13:01:30|34061.6|33911.6|34072|33922|34073|33923|34061.6|33911.6|19
1624539700000|2021-06-24 13:01:40|34070.1|33920.1|34089.7|33939.7|34089.7|33939.7|34069.2|33919.2|28
1624539710000|2021-06-24 13:01:50|34092.3|33942.3|34104.1|33954.1|34107.7|33957.7|34092.3|33942.3|21
1624539720000|2021-06-24 13:02:00|34104.3|33954.3|34086.1|33936.1|34104.3|33954.3|34085.4|33935.4|25
1624539730000|2021-06-24 13:02:10|34086.6|33936.6|34079|33929|34087.1|33937.1|34076|33926|22
1624539740000|2021-06-24 13:02:20|34078.5|33928.5|34082.8|33932.8|34083.7|33933.7|34076.8|33926.8|21
1624539750000|2021-06-24 13:02:30|34082.9|33932.9|34081.1|33931.1|34084.5|33934.5|34080.5|33930.5|24
1624539760000|2021-06-24 13:02:40|34082.5|33932.5|34083.1|33933.1|34083.2|33933.2|34081|33931|12
1624539770000|2021-06-24 13:02:50|34083.3|33933.3|34085|33935|34085.9|33935.9|34083|33933|22
1624539780000|2021-06-24 13:03:00|34084.7|33934.7|34084.8|33934.8|34085.4|33935.4|34083.6|33933.6|22
1624539790000|2021-06-24 13:03:10|34083.8|33933.8|34076.3|33926.3|34083.8|33933.8|34074.8|33924.8|24
1624539800000|2021-06-24 13:03:20|34076|33926|34077.2|33927.2|34079.7|33929.7|34074.9|33924.9|24
1624539810000|2021-06-24 13:03:30|34077.5|33927.5|34092.8|33942.8|34092.8|33942.8|34076.8|33926.8|21
1624539820000|2021-06-24 13:03:40|34092.2|33942.2|34081.7|33931.7|34092.6|33942.6|34079|33929|22
1624539830000|2021-06-24 13:03:50|34081.9|33931.9|34080.9|33930.9|34082.7|33932.7|34080|33930|21
1624539840000|2021-06-24 13:04:00|34078.8|33928.8|34090.3|33940.3|34090.3|33940.3|34076.8|33926.8|20
1624539850000|2021-06-24 13:04:10|34089.6|33939.6|34087.3|33937.3|34090|33940|34086.8|33936.8|22
1624539860000|2021-06-24 13:04:20|34086.9|33936.9|34080.1|33930.1|34087.5|33937.5|34080.1|33930.1|20
1624539870000|2021-06-24 13:04:30|34079.4|33929.4|34078.1|33928.1|34082|33932|34078.1|33928.1|18
1624539880000|2021-06-24 13:04:40|34080.3|33930.3|34073.8|33923.8|34080.8|33930.8|34073.8|33923.8|21
1624539890000|2021-06-24 13:04:50|34073.6|33923.6|34063.6|33913.6|34074.9|33924.9|34060.7|33910.7|25
1624539900000|2021-06-24 13:05:00|34064.2|33914.2|34060.1|33910.1|34064.2|33914.2|34059.8|33909.8|16
1624539910000|2021-06-24 13:05:10|34060.9|33910.9|34050.1|33900.1|34060.9|33910.9|34048.7|33898.7|22
1624539920000|2021-06-24 13:05:20|34051.3|33901.3|34036.1|33886.1|34051.3|33901.3|34035.3|33885.3|24
1624539930000|2021-06-24 13:05:30|34035.1|33885.1|34034.6|33884.6|34035.1|33885.1|34030.3|33880.3|23
1624539940000|2021-06-24 13:05:40|34032.7|33882.7|34037.4|33887.4|34037.5|33887.5|34029.8|33879.8|26
1624539950000|2021-06-24 13:05:50|34037.6|33887.6|34023.3|33873.3|34039.3|33889.3|34021.6|33871.6|24
1624539960000|2021-06-24 13:06:00|34022.3|33872.3|34019.4|33869.4|34022.7|33872.7|34019.4|33869.4|17
1624539970000|2021-06-24 13:06:10|34019.7|33869.7|34009.5|33859.5|34021.5|33871.5|34003.8|33853.8|22
1624539980000|2021-06-24 13:06:20|34012.2|33862.2|33995.4|33845.4|34012.2|33862.2|33995.4|33845.4|24
1624539990000|2021-06-24 13:06:30|33994.3|33844.3|33982.4|33832.4|33996.4|33846.4|33982.4|33832.4|21
1624540000000|2021-06-24 13:06:40|33985.3|33835.3|33996.3|33846.3|33996.5|33846.5|33983.6|33833.6|25
1624540010000|2021-06-24 13:06:50|33995.6|33845.6|33991|33841|33996.2|33846.2|33988.2|33838.2|27
1624540020000|2021-06-24 13:07:00|33990.6|33840.6|33976.5|33826.5|33990.7|33840.7|33976.5|33826.5|22
1624540030000|2021-06-24 13:07:10|33975.1|33825.1|33956.5|33806.5|33975.1|33825.1|33956.5|33806.5|17
1624540040000|2021-06-24 13:07:20|33959.4|33809.4|33975.2|33825.2|33975.8|33825.8|33959.4|33809.4|28
1624540050000|2021-06-24 13:07:30|33975.4|33825.4|33967.7|33817.7|33976.1|33826.1|33967.4|33817.4|18
1624540060000|2021-06-24 13:07:40|33968|33818|33961|33811|33969.2|33819.2|33960.6|33810.6|22
1624540070000|2021-06-24 13:07:50|33960.7|33810.7|33953.2|33803.2|33960.7|33810.7|33945.3|33795.3|20
1624540080000|2021-06-24 13:08:00|33951.2|33801.2|33977.3|33827.3|33977.3|33827.3|33950.2|33800.2|28
1624540090000|2021-06-24 13:08:10|33977.8|33827.8|33970.4|33820.4|33978.7|33828.7|33969.9|33819.9|21
1624540100000|2021-06-24 13:08:20|33970.1|33820.1|33978.8|33828.8|33979.8|33829.8|33970.1|33820.1|17
1624540110000|2021-06-24 13:08:30|33979.8|33829.8|33989.5|33839.5|33989.5|33839.5|33979.8|33829.8|12
1624540120000|2021-06-24 13:08:40|33987.6|33837.6|33986|33836|33987.6|33837.6|33981.4|33831.4|25
1624540130000|2021-06-24 13:08:50|33986.9|33836.9|33975.9|33825.9|33986.9|33836.9|33974.1|33824.1|16
1624540140000|2021-06-24 13:09:00|33975.8|33825.8|33980.1|33830.1|33981.2|33831.2|33973.5|33823.5|17
1624540150000|2021-06-24 13:09:10|33978.9|33828.9|33983.5|33833.5|33983.5|33833.5|33978.9|33828.9|17
1624540160000|2021-06-24 13:09:20|33983.7|33833.7|33964.1|33814.1|33985.9|33835.9|33964.1|33814.1|18
1624540170000|2021-06-24 13:09:30|33965.3|33815.3|33970.3|33820.3|33971.3|33821.3|33965.3|33815.3|25
1624540180000|2021-06-24 13:09:40|33971.8|33821.8|33970.8|33820.8|33972.2|33822.2|33970.5|33820.5|20
1624540190000|2021-06-24 13:09:50|33971.8|33821.8|33983.1|33833.1|33983.1|33833.1|33971.8|33821.8|26
1624540200000|2021-06-24 13:10:00|33983.7|33833.7|33989.6|33839.6|33989.6|33839.6|33983.4|33833.4|20
1624540210000|2021-06-24 13:10:10|33991.1|33841.1|34004.3|33854.3|34006.7|33856.7|33991.1|33841.1|26
1624540220000|2021-06-24 13:10:20|34004.5|33854.5|34004.7|33854.7|34007.4|33857.4|34003.8|33853.8|22
1624540230000|2021-06-24 13:10:30|34003.3|33853.3|34003.8|33853.8|34003.8|33853.8|34001.5|33851.5|21
1624540240000|2021-06-24 13:10:40|34003.9|33853.9|34008|33858|34008|33858|34003.4|33853.4|18
1624540250000|2021-06-24 13:10:50|34008.2|33858.2|34008.8|33858.8|34009.4|33859.4|34008|33858|16
1624540260000|2021-06-24 13:11:00|34008.7|33858.7|33997.9|33847.9|34009.5|33859.5|33994.4|33844.4|24
1624540270000|2021-06-24 13:11:10|33999.2|33849.2|33989.2|33839.2|33999.2|33849.2|33987.1|33837.1|24
1624540280000|2021-06-24 13:11:20|33988.7|33838.7|33991|33841|33992.1|33842.1|33986.9|33836.9|19
1624540290000|2021-06-24 13:11:30|33992.6|33842.6|33990|33840|33992.6|33842.6|33987.9|33837.9|25
1624540300000|2021-06-24 13:11:40|33989.8|33839.8|33991.3|33841.3|33992.8|33842.8|33989.8|33839.8|22
1624540310000|2021-06-24 13:11:50|33990.6|33840.6|33994.8|33844.8|33994.8|33844.8|33989.7|33839.7|23
1624540320000|2021-06-24 13:12:00|33995.4|33845.4|33993|33843|33996.1|33846.1|33992.7|33842.7|19
1624540330000|2021-06-24 13:12:10|33993.6|33843.6|33995.5|33845.5|33995.6|33845.6|33993.6|33843.6|15
1624540340000|2021-06-24 13:12:20|33994.5|33844.5|33994.3|33844.3|33995.5|33845.5|33994|33844|11
1624540350000|2021-06-24 13:12:30|33994.1|33844.1|33995.3|33845.3|33995.3|33845.3|33993.6|33843.6|10
1624540360000|2021-06-24 13:12:40|33995.5|33845.5|34002.2|33852.2|34008.4|33858.4|33995.1|33845.1|14
1624540370000|2021-06-24 13:12:50|33999.9|33849.9|33987.7|33837.7|33999.9|33849.9|33983|33833|23
1624540380000|2021-06-24 13:13:00|33987.6|33837.6|33977.3|33827.3|33987.8|33837.8|33977.3|33827.3|18
1624540390000|2021-06-24 13:13:10|33974.7|33824.7|33973.2|33823.2|33977|33827|33967.7|33817.7|22
1624540400000|2021-06-24 13:13:20|33973.4|33823.4|33963|33813|33974.3|33824.3|33963|33813|20
1624540410000|2021-06-24 13:13:30|33963.1|33813.1|33967.4|33817.4|33969.9|33819.9|33962.6|33812.6|22
1624540420000|2021-06-24 13:13:40|33967.7|33817.7|33965.9|33815.9|33967.9|33817.9|33965.1|33815.1|14
1624540430000|2021-06-24 13:13:50|33966|33816|33962.1|33812.1|33968.4|33818.4|33961.5|33811.5|25
1624540440000|2021-06-24 13:14:00|33961.8|33811.8|33962.1|33812.1|33969.6|33819.6|33961.1|33811.1|21
1624540450000|2021-06-24 13:14:10|33963.3|33813.3|33950.9|33800.9|33963.3|33813.3|33950.9|33800.9|28
1624540460000|2021-06-24 13:14:20|33947.6|33797.6|33938.9|33788.9|33947.6|33797.6|33937.3|33787.3|24
1624540470000|2021-06-24 13:14:30|33938.8|33788.8|33935.8|33785.8|33938.8|33788.8|33932|33782|23
1624540480000|2021-06-24 13:14:40|33935.7|33785.7|33943.5|33793.5|33943.8|33793.8|33935.7|33785.7|25
1624540490000|2021-06-24 13:14:50|33943.6|33793.6|33958|33808|33958|33808|33942.8|33792.8|27
1624540500000|2021-06-24 13:15:00|33958.5|33808.5|33979.5|33829.5|33984.8|33834.8|33958.5|33808.5|26
1624540510000|2021-06-24 13:15:10|33979|33829|33984.6|33834.6|33986.6|33836.6|33979|33829|21
1624540520000|2021-06-24 13:15:20|33985|33835|33973.9|33823.9|33985.2|33835.2|33971.5|33821.5|27
1624540530000|2021-06-24 13:15:30|33975|33825|33983.7|33833.7|33983.9|33833.9|33973.5|33823.5|26
1624540540000|2021-06-24 13:15:40|33984|33834|33981.4|33831.4|33987.1|33837.1|33980.4|33830.4|26
1624540550000|2021-06-24 13:15:50|33983.1|33833.1|34003.2|33853.2|34003.2|33853.2|33983.1|33833.1|27
1624540560000|2021-06-24 13:16:00|34002.8|33852.8|33999.5|33849.5|34004.4|33854.4|33997.7|33847.7|21
1624540570000|2021-06-24 13:16:10|33999.6|33849.6|33995.8|33845.8|33999.6|33849.6|33993.5|33843.5|29
1624540580000|2021-06-24 13:16:20|33995.1|33845.1|33994.3|33844.3|33996.7|33846.7|33993.9|33843.9|18
1624540590000|2021-06-24 13:16:30|33994.1|33844.1|33997|33847|33997|33847|33985.9|33835.9|22
1624540600000|2021-06-24 13:16:40|33997.3|33847.3|34008.2|33858.2|34010|33860|33997.3|33847.3|27
1624540610000|2021-06-24 13:16:50|34008|33858|34008.9|33858.9|34008.9|33858.9|34003.3|33853.3|19
1624540620000|2021-06-24 13:17:00|34009.4|33859.4|34008.8|33858.8|34010.6|33860.6|34008.8|33858.8|21
1624540630000|2021-06-24 13:17:10|34008.9|33858.9|34008.5|33858.5|34009.9|33859.9|34007.8|33857.8|19
1624540640000|2021-06-24 13:17:20|34008.3|33858.3|34000.7|33850.7|34008.3|33858.3|34000.6|33850.6|20
1624540650000|2021-06-24 13:17:30|33999.7|33849.7|33985.6|33835.6|33999.7|33849.7|33985.6|33835.6|21
1624540660000|2021-06-24 13:17:40|33985.3|33835.3|33996.8|33846.8|34000.7|33850.7|33984.5|33834.5|23
1624540670000|2021-06-24 13:17:50|33995.2|33845.2|33988.9|33838.9|33995.2|33845.2|33987|33837|23
1624540680000|2021-06-24 13:18:00|33986.5|33836.5|33979.6|33829.6|33986.5|33836.5|33979.6|33829.6|19
1624540690000|2021-06-24 13:18:10|33980.3|33830.3|33976.6|33826.6|33982.5|33832.5|33975.9|33825.9|23
1624540700000|2021-06-24 13:18:20|33977.5|33827.5|33975.9|33825.9|33977.7|33827.7|33975.4|33825.4|10
1624540710000|2021-06-24 13:18:30|33974.7|33824.7|33965.2|33815.2|33974.7|33824.7|33965.2|33815.2|18
1624540720000|2021-06-24 13:18:40|33964.1|33814.1|33963|33813|33965.9|33815.9|33962.7|33812.7|17
1624540730000|2021-06-24 13:18:50|33962.9|33812.9|33978.4|33828.4|33980.3|33830.3|33962.9|33812.9|21
1624540740000|2021-06-24 13:19:00|33978.7|33828.7|33973.1|33823.1|33978.7|33828.7|33972.9|33822.9|23
1624540750000|2021-06-24 13:19:10|33971.6|33821.6|33969.8|33819.8|33971.6|33821.6|33967|33817|18
1624540760000|2021-06-24 13:19:20|33968.7|33818.7|33955.3|33805.3|33968.7|33818.7|33955.3|33805.3|22
1624540770000|2021-06-24 13:19:30|33955.4|33805.4|33958.9|33808.9|33958.9|33808.9|33946.4|33796.4|17
1624540780000|2021-06-24 13:19:40|33957.1|33807.1|33958.3|33808.3|33963.7|33813.7|33954.7|33804.7|22
1624540790000|2021-06-24 13:19:50|33957.4|33807.4|33930.3|33780.3|33958.7|33808.7|33930.3|33780.3|23
1624540800000|2021-06-24 13:20:00|33931.9|33781.9|33940.2|33790.2|33942.4|33792.4|33930.4|33780.4|25
1624540810000|2021-06-24 13:20:10|33940.1|33790.1|33926.9|33776.9|33940.3|33790.3|33926.9|33776.9|21
1624540820000|2021-06-24 13:20:20|33925.8|33775.8|33894.7|33744.7|33925.8|33775.8|33893.5|33743.5|25
1624540830000|2021-06-24 13:20:30|33894.1|33744.1|33866.8|33716.8|33894.1|33744.1|33866.8|33716.8|29
1624540840000|2021-06-24 13:20:40|33867.3|33717.3|33855.9|33705.9|33867.3|33717.3|33851.7|33701.7|27
1624540850000|2021-06-24 13:20:50|33858|33708|33860.7|33710.7|33879.9|33729.9|33858|33708|26
1624540860000|2021-06-24 13:21:00|33861.8|33711.8|33864.6|33714.6|33864.6|33714.6|33854.6|33704.6|26
1624540870000|2021-06-24 13:21:10|33863.7|33713.7|33866.2|33716.2|33867.9|33717.9|33861|33711|23
1624540880000|2021-06-24 13:21:20|33865.5|33715.5|33863.2|33713.2|33866.5|33716.5|33862.5|33712.5|16
1624540890000|2021-06-24 13:21:30|33863.3|33713.3|33862.6|33712.6|33863.3|33713.3|33862.2|33712.2|14
1624540900000|2021-06-24 13:21:40|33862.3|33712.3|33860.4|33710.4|33863.4|33713.4|33860.2|33710.2|18
1624540910000|2021-06-24 13:21:50|33859.9|33709.9|33844.1|33694.1|33859.9|33709.9|33842.7|33692.7|19
1624540920000|2021-06-24 13:22:00|33842.7|33692.7|33863.2|33713.2|33865.2|33715.2|33842.7|33692.7|27
1624540930000|2021-06-24 13:22:10|33862.3|33712.3|33867.1|33717.1|33867.5|33717.5|33862.2|33712.2|20
1624540940000|2021-06-24 13:22:20|33867.5|33717.5|33871.2|33721.2|33871.7|33721.7|33866.4|33716.4|15
1624540950000|2021-06-24 13:22:30|33871.3|33721.3|33885.4|33735.4|33886|33736|33871.1|33721.1|21
1624540960000|2021-06-24 13:22:40|33886.7|33736.7|33887.4|33737.4|33887.7|33737.7|33885.4|33735.4|14
1624540970000|2021-06-24 13:22:50|33887.1|33737.1|33863.2|33713.2|33892.6|33742.6|33862.9|33712.9|21
1624540980000|2021-06-24 13:23:00|33863.8|33713.8|33862.3|33712.3|33868.1|33718.1|33861.1|33711.1|23
1624540990000|2021-06-24 13:23:10|33862.8|33712.8|33860|33710|33863.4|33713.4|33859.4|33709.4|15
1624541000000|2021-06-24 13:23:20|33860.2|33710.2|33891|33741|33893|33743|33860.2|33710.2|25
1624541010000|2021-06-24 13:23:30|33891.2|33741.2|33880.8|33730.8|33894.3|33744.3|33877.6|33727.6|18
1624541020000|2021-06-24 13:23:40|33880.6|33730.6|33867|33717|33881.9|33731.9|33864.1|33714.1|24
1624541030000|2021-06-24 13:23:50|33868.7|33718.7|33866.9|33716.9|33868.7|33718.7|33865.3|33715.3|18
1624541040000|2021-06-24 13:24:00|33867.1|33717.1|33880.1|33730.1|33880.1|33730.1|33866.3|33716.3|17
1624541050000|2021-06-24 13:24:10|33878.5|33728.5|33880.7|33730.7|33880.7|33730.7|33876.3|33726.3|16
1624541060000|2021-06-24 13:24:20|33879.4|33729.4|33879.4|33729.4|33880.2|33730.2|33877.9|33727.9|14
1624541070000|2021-06-24 13:24:30|33879.1|33729.1|33865.3|33715.3|33879.2|33729.2|33864|33714|18
1624541080000|2021-06-24 13:24:40|33865.2|33715.2|33861.1|33711.1|33865.8|33715.8|33861.1|33711.1|22
1624541090000|2021-06-24 13:24:50|33862.1|33712.1|33866.8|33716.8|33871.5|33721.5|33862.1|33712.1|23
1624541100000|2021-06-24 13:25:00|33867.2|33717.2|33879.7|33729.7|33879.7|33729.7|33863.3|33713.3|22
1624541110000|2021-06-24 13:25:10|33879.9|33729.9|33901|33751|33904.8|33754.8|33879.8|33729.8|21
1624541120000|2021-06-24 13:25:20|33894|33744|33917.6|33767.6|33917.8|33767.8|33894|33744|29
1624541130000|2021-06-24 13:25:30|33917.7|33767.7|33897.3|33747.3|33918.7|33768.7|33897.1|33747.1|26
1624541140000|2021-06-24 13:25:40|33897|33747|33899.9|33749.9|33899.9|33749.9|33897|33747|11
1624541150000|2021-06-24 13:25:50|33900.2|33750.2|33908.7|33758.7|33909.1|33759.1|33900.2|33750.2|22
1624541160000|2021-06-24 13:26:00|33907.8|33757.8|33898.4|33748.4|33907.8|33757.8|33896.9|33746.9|20
1624541170000|2021-06-24 13:26:10|33898.3|33748.3|33898.6|33748.6|33898.6|33748.6|33898.3|33748.3|12
1624541180000|2021-06-24 13:26:20|33898.3|33748.3|33891.6|33741.6|33898.3|33748.3|33891|33741|19
1624541190000|2021-06-24 13:26:30|33892|33742|33906.6|33756.6|33906.6|33756.6|33892|33742|15
1624541200000|2021-06-24 13:26:40|33907.7|33757.7|33903.9|33753.9|33908.8|33758.8|33903.5|33753.5|22
1624541210000|2021-06-24 13:26:50|33904.2|33754.2|33900.6|33750.6|33905.2|33755.2|33898.2|33748.2|20
1624541220000|2021-06-24 13:27:00|33900.5|33750.5|33917.4|33767.4|33918.2|33768.2|33900.5|33750.5|25
1624541230000|2021-06-24 13:27:10|33918|33768|33931.8|33781.8|33934.2|33784.2|33918|33768|25
1624541240000|2021-06-24 13:27:20|33932.7|33782.7|33938.4|33788.4|33939.3|33789.3|33932.7|33782.7|20
1624541250000|2021-06-24 13:27:30|33938.5|33788.5|33945.7|33795.7|33946|33796|33938.5|33788.5|22
1624541260000|2021-06-24 13:27:40|33945.9|33795.9|33944.4|33794.4|33945.9|33795.9|33944.4|33794.4|16
1624541270000|2021-06-24 13:27:50|33944.3|33794.3|33939|33789|33944.4|33794.4|33937|33787|17
1624541280000|2021-06-24 13:28:00|33939.8|33789.8|33949.7|33799.7|33949.7|33799.7|33939.8|33789.8|20
1624541290000|2021-06-24 13:28:10|33951.3|33801.3|33946.5|33796.5|33956.9|33806.9|33946.5|33796.5|27
1624541300000|2021-06-24 13:28:20|33943.1|33793.1|33925.5|33775.5|33943.1|33793.1|33922.7|33772.7|26
1624541310000|2021-06-24 13:28:30|33926.1|33776.1|33955.8|33805.8|33956.2|33806.2|33926.1|33776.1|27
1624541320000|2021-06-24 13:28:40|33956.2|33806.2|33960.3|33810.3|33961.3|33811.3|33956.2|33806.2|24
1624541330000|2021-06-24 13:28:50|33959.9|33809.9|33954.1|33804.1|33960|33810|33952.2|33802.2|24
1624541340000|2021-06-24 13:29:00|33954.6|33804.6|33971.9|33821.9|33972.1|33822.1|33954.5|33804.5|21
1624541350000|2021-06-24 13:29:10|33973.4|33823.4|33991.2|33841.2|33995.4|33845.4|33972.2|33822.2|23
1624541360000|2021-06-24 13:29:20|33994|33844|33976.1|33826.1|33997.5|33847.5|33971.6|33821.6|28
1624541370000|2021-06-24 13:29:30|33975.1|33825.1|33976.9|33826.9|33978|33828|33973.9|33823.9|25
1624541380000|2021-06-24 13:29:40|33976.8|33826.8|33979|33829|33979.3|33829.3|33972.7|33822.7|17
1624541390000|2021-06-24 13:29:50|33979.4|33829.4|33980.6|33830.6|33988.3|33838.3|33978.9|33828.9|24
1624541400000|2021-06-24 13:30:00|33980.7|33830.7|34012.4|33862.4|34013.9|33863.9|33980.5|33830.5|28
1624541410000|2021-06-24 13:30:10|34012.8|33862.8|34015.6|33865.6|34021.6|33871.6|34008.3|33858.3|23
1624541420000|2021-06-24 13:30:20|34016.7|33866.7|34007.6|33857.6|34016.9|33866.9|34004.2|33854.2|22
1624541430000|2021-06-24 13:30:30|34007.9|33857.9|34005.5|33855.5|34008.8|33858.8|34005.5|33855.5|20
1624541440000|2021-06-24 13:30:40|34005.8|33855.8|33993|33843|34006.8|33856.8|33992.7|33842.7|18
1624541450000|2021-06-24 13:30:50|33994.2|33844.2|34011|33861|34014.9|33864.9|33994.2|33844.2|23
1624541460000|2021-06-24 13:31:00|34009.5|33859.5|34030.5|33880.5|34030.5|33880.5|34009.4|33859.4|24
1624541470000|2021-06-24 13:31:10|34030.4|33880.4|34029.3|33879.3|34038|33888|34026|33876|28
1624541480000|2021-06-24 13:31:20|34029.7|33879.7|34034.9|33884.9|34039.2|33889.2|34028.9|33878.9|28
1624541490000|2021-06-24 13:31:30|34034.6|33884.6|34033.9|33883.9|34034.6|33884.6|34026.6|33876.6|25
1624541500000|2021-06-24 13:31:40|34034|33884|34041.8|33891.8|34041.8|33891.8|34031|33881|25
1624541510000|2021-06-24 13:31:50|34042.7|33892.7|34030.1|33880.1|34042.8|33892.8|34023.7|33873.7|26
1624541520000|2021-06-24 13:32:00|34029.6|33879.6|34009.8|33859.8|34030.5|33880.5|34009.8|33859.8|26
1624541530000|2021-06-24 13:32:10|34010.1|33860.1|34030.2|33880.2|34030.2|33880.2|34010.1|33860.1|22
1624541540000|2021-06-24 13:32:20|34031.4|33881.4|34038.5|33888.5|34040.2|33890.2|34030.1|33880.1|28
1624541550000|2021-06-24 13:32:30|34038|33888|34041.7|33891.7|34047.9|33897.9|34037.9|33887.9|18
1624541560000|2021-06-24 13:32:40|34042.5|33892.5|34047.9|33897.9|34047.9|33897.9|34035.2|33885.2|25
1624541570000|2021-06-24 13:32:50|34048.8|33898.8|34048.5|33898.5|34051.5|33901.5|34047.6|33897.6|21
1624541580000|2021-06-24 13:33:00|34048|33898|34050.1|33900.1|34050.1|33900.1|34043.9|33893.9|26
1624541590000|2021-06-24 13:33:10|34051.3|33901.3|34066.5|33916.5|34067.3|33917.3|34051|33901|23
1624541600000|2021-06-24 13:33:20|34066.2|33916.2|34069|33919|34073.1|33923.1|34054.1|33904.1|23
1624541610000|2021-06-24 13:33:30|34067.1|33917.1|34074.4|33924.4|34075.8|33925.8|34063.9|33913.9|27
1624541620000|2021-06-24 13:33:40|34074.9|33924.9|34045.7|33895.7|34075|33925|34045.5|33895.5|23
1624541630000|2021-06-24 13:33:50|34045.4|33895.4|34042|33892|34045.9|33895.9|34040.2|33890.2|20
1624541640000|2021-06-24 13:34:00|34042.2|33892.2|34015|33865|34042.2|33892.2|34014|33864|21
1624541650000|2021-06-24 13:34:10|34013.6|33863.6|33991.8|33841.8|34013.6|33863.6|33979.7|33829.7|27
1624541660000|2021-06-24 13:34:20|33991.3|33841.3|34005.8|33855.8|34009.5|33859.5|33982.4|33832.4|27
1624541670000|2021-06-24 13:34:30|34004.8|33854.8|34006.8|33856.8|34006.9|33856.9|33998.2|33848.2|25
1624541680000|2021-06-24 13:34:40|34005.9|33855.9|34000.1|33850.1|34005.9|33855.9|33998.3|33848.3|24
1624541690000|2021-06-24 13:34:50|33999.4|33849.4|33987.1|33837.1|34000.2|33850.2|33985.3|33835.3|25
1624541700000|2021-06-24 13:35:00|33986.7|33836.7|33995.8|33845.8|33998.8|33848.8|33984.5|33834.5|26
1624541710000|2021-06-24 13:35:10|33998.2|33848.2|34011.3|33861.3|34011.8|33861.8|33998.2|33848.2|26
1624541720000|2021-06-24 13:35:20|34009.9|33859.9|34009.4|33859.4|34009.9|33859.9|34008.4|33858.4|16
1624541730000|2021-06-24 13:35:30|34009|33859|34002.4|33852.4|34014.1|33864.1|34002.4|33852.4|20
1624541740000|2021-06-24 13:35:40|34003.5|33853.5|34009.8|33859.8|34016.1|33866.1|34002.9|33852.9|25
1624541750000|2021-06-24 13:35:50|34009.6|33859.6|34013.6|33863.6|34013.6|33863.6|34002|33852|24
1624541760000|2021-06-24 13:36:00|34013.4|33863.4|34019.7|33869.7|34019.7|33869.7|34009.1|33859.1|22
1624541770000|2021-06-24 13:36:10|34016.7|33866.7|34056.9|33906.9|34064|33914|34016.7|33866.7|27
1624541780000|2021-06-24 13:36:20|34057|33907|34052.6|33902.6|34065.5|33915.5|34045.8|33895.8|25
1624541790000|2021-06-24 13:36:30|34053.6|33903.6|34048.5|33898.5|34054.3|33904.3|34045.8|33895.8|26
1624541800000|2021-06-24 13:36:40|34047.3|33897.3|34089.6|33939.6|34089.6|33939.6|34045.1|33895.1|26
1624541810000|2021-06-24 13:36:50|34088.3|33938.3|34071.4|33921.4|34088.3|33938.3|34069.6|33919.6|25
1624541820000|2021-06-24 13:37:00|34071.3|33921.3|34063.9|33913.9|34071.3|33921.3|34060.4|33910.4|27
1624541830000|2021-06-24 13:37:10|34064|33914|34058.2|33908.2|34064.4|33914.4|34058.2|33908.2|26
1624541840000|2021-06-24 13:37:20|34057.9|33907.9|34056.7|33906.7|34062.3|33912.3|34056.7|33906.7|24
1624541850000|2021-06-24 13:37:30|34056.5|33906.5|34051.9|33901.9|34056.5|33906.5|34051.2|33901.2|18
1624541860000|2021-06-24 13:37:40|34051.3|33901.3|34051.3|33901.3|34051.7|33901.7|34030.6|33880.6|26
1624541870000|2021-06-24 13:37:50|34051.9|33901.9|34066.3|33916.3|34067.9|33917.9|34051.9|33901.9|25
1624541880000|2021-06-24 13:38:00|34066.9|33916.9|34062.6|33912.6|34066.9|33916.9|34061.1|33911.1|18
1624541890000|2021-06-24 13:38:10|34063.3|33913.3|34051.8|33901.8|34063.3|33913.3|34041.2|33891.2|27
1624541900000|2021-06-24 13:38:20|34051.5|33901.5|34050.3|33900.3|34051.5|33901.5|34049.8|33899.8|15
1624541910000|2021-06-24 13:38:30|34048.1|33898.1|34046.9|33896.9|34048.2|33898.2|34038.3|33888.3|24
1624541920000|2021-06-24 13:38:40|34046.6|33896.6|34049.9|33899.9|34050|33900|34046.5|33896.5|21
1624541930000|2021-06-24 13:38:50|34049.4|33899.4|34036.1|33886.1|34049.8|33899.8|34035.9|33885.9|19
1624541940000|2021-06-24 13:39:00|34036.6|33886.6|34044|33894|34045.9|33895.9|34036.1|33886.1|18
1624541950000|2021-06-24 13:39:10|34045.4|33895.4|34053.9|33903.9|34054.4|33904.4|34043.9|33893.9|27
1624541960000|2021-06-24 13:39:20|34054|33904|34041.2|33891.2|34056.2|33906.2|34040.9|33890.9|24
1624541970000|2021-06-24 13:39:30|34041.6|33891.6|34047.1|33897.1|34050.1|33900.1|34041.1|33891.1|23
1624541980000|2021-06-24 13:39:40|34046.7|33896.7|34057.7|33907.7|34060.9|33910.9|34046.7|33896.7|24
1624541990000|2021-06-24 13:39:50|34056.9|33906.9|34044.1|33894.1|34057.7|33907.7|34042.9|33892.9|18
1624542000000|2021-06-24 13:40:00|34044.7|33894.7|34043.1|33893.1|34046.4|33896.4|34043|33893|23
1624542010000|2021-06-24 13:40:10|34043|33893|34020.9|33870.9|34043|33893|34020.9|33870.9|28
1624542020000|2021-06-24 13:40:20|34019.6|33869.6|34012.3|33862.3|34021.2|33871.2|34009.4|33859.4|26
1624542030000|2021-06-24 13:40:30|34009.7|33859.7|34022.2|33872.2|34027.1|33877.1|34007.9|33857.9|24
1624542040000|2021-06-24 13:40:40|34021.4|33871.4|34025.2|33875.2|34026.3|33876.3|34021.4|33871.4|19
1624542050000|2021-06-24 13:40:50|34026.3|33876.3|34030.4|33880.4|34030.4|33880.4|34025.2|33875.2|20
1624542060000|2021-06-24 13:41:00|34029.3|33879.3|34013.2|33863.2|34029.4|33879.4|34012.4|33862.4|20
1624542070000|2021-06-24 13:41:10|34013.8|33863.8|34027.9|33877.9|34027.9|33877.9|34013.2|33863.2|18
1624542080000|2021-06-24 13:41:20|34029.4|33879.4|34029.8|33879.8|34038.3|33888.3|34028.6|33878.6|24
1624542090000|2021-06-24 13:41:30|34030.2|33880.2|34058.2|33908.2|34058.2|33908.2|34030|33880|19
1624542100000|2021-06-24 13:41:40|34059.7|33909.7|34054.5|33904.5|34062.3|33912.3|34054.5|33904.5|27
1624542110000|2021-06-24 13:41:50|34055.9|33905.9|34065.8|33915.8|34068.6|33918.6|34055.9|33905.9|25
1624542120000|2021-06-24 13:42:00|34065.6|33915.6|34056.7|33906.7|34065.6|33915.6|34056.6|33906.6|24
1624542130000|2021-06-24 13:42:10|34057.1|33907.1|34080.8|33930.8|34080.9|33930.9|34057.1|33907.1|25
1624542140000|2021-06-24 13:42:20|34079|33929|34077.9|33927.9|34079.1|33929.1|34066.9|33916.9|26
1624542150000|2021-06-24 13:42:30|34077.5|33927.5|34077.4|33927.4|34080.1|33930.1|34071|33921|24
1624542160000|2021-06-24 13:42:40|34079.6|33929.6|34075.6|33925.6|34079.6|33929.6|34072.6|33922.6|16
1624542170000|2021-06-24 13:42:50|34075.2|33925.2|34091.8|33941.8|34091.8|33941.8|34074.9|33924.9|14
1624542180000|2021-06-24 13:43:00|34091.6|33941.6|34078.5|33928.5|34092.5|33942.5|34078|33928|22
1624542190000|2021-06-24 13:43:10|34081.2|33931.2|34091.3|33941.3|34091.3|33941.3|34077.4|33927.4|20
1624542200000|2021-06-24 13:43:20|34092.2|33942.2|34124.6|33974.6|34124.6|33974.6|34092.2|33942.2|22
1624542210000|2021-06-24 13:43:30|34126.9|33976.9|34111.7|33961.7|34131.3|33981.3|34107.4|33957.4|29
1624542220000|2021-06-24 13:43:40|34113.8|33963.8|34108.6|33958.6|34113.9|33963.9|34106.4|33956.4|27
1624542230000|2021-06-24 13:43:50|34109|33959|34101.6|33951.6|34114.7|33964.7|34101.6|33951.6|25
1624542240000|2021-06-24 13:44:00|34105.6|33955.6|34093.3|33943.3|34105.6|33955.6|34090.8|33940.8|26
1624542250000|2021-06-24 13:44:10|34093.2|33943.2|34088.5|33938.5|34093.2|33943.2|34084.3|33934.3|20
1624542260000|2021-06-24 13:44:20|34088.6|33938.6|34080.6|33930.6|34089|33939|34078.8|33928.8|22
1624542270000|2021-06-24 13:44:30|34080|33930|34080.5|33930.5|34082|33932|34079.4|33929.4|15
1624542280000|2021-06-24 13:44:40|34080.8|33930.8|34087.4|33937.4|34087.4|33937.4|34080.8|33930.8|16
1624542290000|2021-06-24 13:44:50|34086.9|33936.9|34086.9|33936.9|34086.9|33936.9|34082.3|33932.3|9
1624542300000|2021-06-24 13:45:00|34082.3|33932.3|34077.5|33927.5|34086.9|33936.9|34077.2|33927.2|18
1624542310000|2021-06-24 13:45:10|34077.4|33927.4|34070.7|33920.7|34077.4|33927.4|34070.1|33920.1|19
1624542320000|2021-06-24 13:45:20|34070.8|33920.8|34068.7|33918.7|34075.2|33925.2|34068.7|33918.7|16
1624542330000|2021-06-24 13:45:30|34066.8|33916.8|34055.7|33905.7|34066.8|33916.8|34048|33898|24
1624542340000|2021-06-24 13:45:40|34055.4|33905.4|34050.9|33900.9|34055.6|33905.6|34050.9|33900.9|24
1624542350000|2021-06-24 13:45:50|34052.4|33902.4|34058.4|33908.4|34059.8|33909.8|34050.8|33900.8|19
1624542360000|2021-06-24 13:46:00|34057.8|33907.8|34055.7|33905.7|34058.1|33908.1|34055.3|33905.3|16
1624542370000|2021-06-24 13:46:10|34056.9|33906.9|34032.9|33882.9|34057.4|33907.4|34032.6|33882.6|22
1624542380000|2021-06-24 13:46:20|34032.8|33882.8|34045.6|33895.6|34045.9|33895.9|34030.8|33880.8|27
1624542390000|2021-06-24 13:46:30|34042.8|33892.8|34047.1|33897.1|34047.2|33897.2|34041.7|33891.7|22
1624542400000|2021-06-24 13:46:40|34044.1|33894.1|34063.6|33913.6|34064.1|33914.1|34044.1|33894.1|22
1624542410000|2021-06-24 13:46:50|34062.7|33912.7|34071.6|33921.6|34071.6|33921.6|34061.2|33911.2|22
1624542420000|2021-06-24 13:47:00|34071.9|33921.9|34069.2|33919.2|34072.2|33922.2|34068.5|33918.5|20
1624542430000|2021-06-24 13:47:10|34069.3|33919.3|34071.6|33921.6|34071.6|33921.6|34069.3|33919.3|5
1624542440000|2021-06-24 13:47:20|34071.9|33921.9|34073.3|33923.3|34073.3|33923.3|34071.8|33921.8|8
1624542450000|2021-06-24 13:47:30|34073|33923|34081.8|33931.8|34081.9|33931.9|34073|33923|15
1624542460000|2021-06-24 13:47:40|34082|33932|34081.8|33931.8|34082.8|33932.8|34080.7|33930.7|17
1624542470000|2021-06-24 13:47:50|34082.3|33932.3|34087.7|33937.7|34087.7|33937.7|34069.6|33919.6|24
1624542480000|2021-06-24 13:48:00|34086.6|33936.6|34090.5|33940.5|34097.5|33947.5|34086.6|33936.6|16
1624542490000|2021-06-24 13:48:10|34090.4|33940.4|34093.5|33943.5|34096.4|33946.4|34090.4|33940.4|27
1624542500000|2021-06-24 13:48:20|34094.9|33944.9|34097.4|33947.4|34097.4|33947.4|34092.9|33942.9|23
1624542510000|2021-06-24 13:48:30|34101.2|33951.2|34113.1|33963.1|34117.1|33967.1|34101.2|33951.2|24
1624542520000|2021-06-24 13:48:40|34114.2|33964.2|34111.7|33961.7|34116.9|33966.9|34111.7|33961.7|21
1624542530000|2021-06-24 13:48:50|34111.2|33961.2|34090.1|33940.1|34111.2|33961.2|34086.3|33936.3|28
1624542540000|2021-06-24 13:49:00|34089.2|33939.2|34085|33935|34089.2|33939.2|34082.8|33932.8|21
1624542550000|2021-06-24 13:49:10|34084.6|33934.6|34070.2|33920.2|34084.9|33934.9|34067.2|33917.2|27
1624542560000|2021-06-24 13:49:20|34070.1|33920.1|34067|33917|34070.1|33920.1|34063.8|33913.8|22
1624542570000|2021-06-24 13:49:30|34066.6|33916.6|34064.7|33914.7|34067.3|33917.3|34062.8|33912.8|24
1624542580000|2021-06-24 13:49:40|34064.9|33914.9|34050.2|33900.2|34065.1|33915.1|34050.1|33900.1|22
1624542590000|2021-06-24 13:49:50|34050.6|33900.6|34037.5|33887.5|34051.5|33901.5|34037.5|33887.5|24
1624542600000|2021-06-24 13:50:00|34035.7|33885.7|34023.3|33873.3|34037.5|33887.5|34022.9|33872.9|22
1624542610000|2021-06-24 13:50:10|34021|33871|34015.4|33865.4|34026.2|33876.2|34013.8|33863.8|25
1624542620000|2021-06-24 13:50:20|34015.6|33865.6|34003.1|33853.1|34015.6|33865.6|33996.3|33846.3|29
1624542630000|2021-06-24 13:50:30|34002.2|33852.2|34009.7|33859.7|34009.7|33859.7|34002.2|33852.2|22
1624542640000|2021-06-24 13:50:40|34008.9|33858.9|34018.5|33868.5|34019.6|33869.6|34008.9|33858.9|23
1624542650000|2021-06-24 13:50:50|34018.6|33868.6|34012.3|33862.3|34018.6|33868.6|34012.3|33862.3|22
1624542660000|2021-06-24 13:51:00|34013.4|33863.4|34008.4|33858.4|34013.7|33863.7|34008.4|33858.4|26
1624542670000|2021-06-24 13:51:10|34009|33859|33982.9|33832.9|34009|33859|33982.9|33832.9|28
1624542680000|2021-06-24 13:51:20|33987|33837|33988.4|33838.4|33991|33841|33984.6|33834.6|21
1624542690000|2021-06-24 13:51:30|33987.1|33837.1|33981.5|33831.5|33987.8|33837.8|33979|33829|22
1624542700000|2021-06-24 13:51:40|33981.3|33831.3|33983.7|33833.7|33985.3|33835.3|33981.3|33831.3|21
1624542710000|2021-06-24 13:51:50|33983.1|33833.1|33980.7|33830.7|33985.8|33835.8|33980.7|33830.7|15
1624542720000|2021-06-24 13:52:00|33982.8|33832.8|34004.3|33854.3|34016.6|33866.6|33982.8|33832.8|38
1624542730000|2021-06-24 13:52:10|34004.6|33854.6|33987.3|33837.3|34004.6|33854.6|33986.7|33836.7|32
1624542740000|2021-06-24 13:52:20|33986.3|33836.3|33986.8|33836.8|33989.3|33839.3|33985.9|33835.9|30
1624542750000|2021-06-24 13:52:30|33987.1|33837.1|33983.9|33833.9|33996.1|33846.1|33983.9|33833.9|30
1624542760000|2021-06-24 13:52:40|33981.4|33831.4|33984.5|33834.5|33984.5|33834.5|33981|33831|30
1624542770000|2021-06-24 13:52:50|33983.2|33833.2|33977.3|33827.3|33984.5|33834.5|33976.3|33826.3|30
1624542780000|2021-06-24 13:53:00|33977|33827|33977.5|33827.5|33978.7|33828.7|33976.6|33826.6|11
1624542790000|2021-06-24 13:53:10|33977.6|33827.6|33983.8|33833.8|33984.2|33834.2|33977.6|33827.6|13
1624542800000|2021-06-24 13:53:20|33983.5|33833.5|33983.6|33833.6|33984.5|33834.5|33981.8|33831.8|19
1624542810000|2021-06-24 13:53:30|33982.2|33832.2|33989|33839|33994.5|33844.5|33981.8|33831.8|33
1624542820000|2021-06-24 13:53:40|33990|33840|33993.3|33843.3|33998.3|33848.3|33987.3|33837.3|35
1624542830000|2021-06-24 13:53:50|33993|33843|33989.5|33839.5|33997.2|33847.2|33989.5|33839.5|29
1624542840000|2021-06-24 13:54:00|33990.9|33840.9|33996.6|33846.6|33998.5|33848.5|33990.1|33840.1|29
1624542850000|2021-06-24 13:54:10|33995.6|33845.6|33997.7|33847.7|34012.7|33862.7|33995.6|33845.6|28
1624542860000|2021-06-24 13:54:20|33997.8|33847.8|34008.6|33858.6|34008.6|33858.6|33997.8|33847.8|27
1624542870000|2021-06-24 13:54:30|34009.4|33859.4|33996.2|33846.2|34009.4|33859.4|33993.7|33843.7|33
1624542880000|2021-06-24 13:54:40|33996|33846|34004.1|33854.1|34004.1|33854.1|33996|33846|25
1624542890000|2021-06-24 13:54:50|34004.6|33854.6|34000.4|33850.4|34008|33858|34000.4|33850.4|28
1624542900000|2021-06-24 13:55:00|33997.5|33847.5|34029.8|33879.8|34035.9|33885.9|33997.5|33847.5|34
1624542910000|2021-06-24 13:55:10|34032.9|33882.9|34040.4|33890.4|34042.3|33892.3|34032.9|33882.9|26
1624542920000|2021-06-24 13:55:20|34040.7|33890.7|34028.8|33878.8|34040.7|33890.7|34022.8|33872.8|24
1624542930000|2021-06-24 13:55:30|34029.4|33879.4|34027.3|33877.3|34037.3|33887.3|34027.3|33877.3|23
1624542940000|2021-06-24 13:55:40|34028.9|33878.9|34031.8|33881.8|34034.4|33884.4|34027.3|33877.3|22
1624542950000|2021-06-24 13:55:50|34031.9|33881.9|34027.9|33877.9|34032.1|33882.1|34027.9|33877.9|30
1624542960000|2021-06-24 13:56:00|34026.4|33876.4|34017.4|33867.4|34026.4|33876.4|34016.7|33866.7|17
1624542970000|2021-06-24 13:56:10|34016.8|33866.8|34028|33878|34029|33879|34016.3|33866.3|21
1624542980000|2021-06-24 13:56:20|34027.7|33877.7|34042.2|33892.2|34042.2|33892.2|34027.4|33877.4|24
1624542990000|2021-06-24 13:56:30|34043.1|33893.1|34043.7|33893.7|34045.3|33895.3|34042|33892|33
1624543000000|2021-06-24 13:56:40|34043.1|33893.1|34043.6|33893.6|34045.3|33895.3|34041.6|33891.6|27
1624543010000|2021-06-24 13:56:50|34043.5|33893.5|34045|33895|34045|33895|34042.8|33892.8|11
1624543020000|2021-06-24 13:57:00|34045.2|33895.2|34027.4|33877.4|34046.3|33896.3|34027.4|33877.4|24
1624543030000|2021-06-24 13:57:10|34026.9|33876.9|34024.5|33874.5|34027.3|33877.3|34012.7|33862.7|33
1624543040000|2021-06-24 13:57:20|34025|33875|34026.5|33876.5|34029|33879|34025|33875|33
1624543050000|2021-06-24 13:57:30|34026.8|33876.8|34028.3|33878.3|34035|33885|34026.5|33876.5|30
1624543060000|2021-06-24 13:57:40|34030|33880|34039.3|33889.3|34041.2|33891.2|34030|33880|30
1624543070000|2021-06-24 13:57:50|34038.7|33888.7|34033.1|33883.1|34038.7|33888.7|34030.2|33880.2|25
1624543080000|2021-06-24 13:58:00|34033.3|33883.3|34034.4|33884.4|34035.5|33885.5|34033.3|33883.3|8
1624543090000|2021-06-24 13:58:10|34033.7|33883.7|34033.8|33883.8|34034.7|33884.7|34030.3|33880.3|21
1624543100000|2021-06-24 13:58:20|34033.6|33883.6|34045.4|33895.4|34045.4|33895.4|34033.4|33883.4|16
1624543110000|2021-06-24 13:58:30|34044.7|33894.7|34057.6|33907.6|34057.6|33907.6|34044.4|33894.4|17
1624543120000|2021-06-24 13:58:40|34055.4|33905.4|34065.9|33915.9|34065.9|33915.9|34055.4|33905.4|17
1624543130000|2021-06-24 13:58:50|34065.1|33915.1|34064.7|33914.7|34065.5|33915.5|34064.2|33914.2|13
1624543140000|2021-06-24 13:59:00|34065.2|33915.2|34064.9|33914.9|34065.2|33915.2|34062|33912|23
1624543150000|2021-06-24 13:59:10|34065|33915|34131.2|33981.2|34131.2|33981.2|34064.9|33914.9|30
1624543160000|2021-06-24 13:59:20|34133.3|33983.3|34189.1|34039.1|34192.5|34042.5|34109.5|33959.5|40
1624543170000|2021-06-24 13:59:30|34191.3|34041.3|34168.2|34018.2|34199.2|34049.2|34166.6|34016.6|33
1624543180000|2021-06-24 13:59:40|34167.5|34017.5|34138.2|33988.2|34168.3|34018.3|34137.5|33987.5|37
1624543190000|2021-06-24 13:59:50|34135.7|33985.7|34140.2|33990.2|34140.4|33990.4|34128|33978|36
1624543200000|2021-06-24 14:00:00|34143.1|33993.1|34186.6|34036.6|34193.5|34043.5|34143.1|33993.1|37
1624543210000|2021-06-24 14:00:10|34185.7|34035.7|34190.5|34040.5|34230.3|34080.3|34185.7|34035.7|37
1624543220000|2021-06-24 14:00:20|34190.8|34040.8|34192.8|34042.8|34201.5|34051.5|34186.3|34036.3|32
1624543230000|2021-06-24 14:00:30|34192|34042|34184.4|34034.4|34192|34042|34183|34033|35
1624543240000|2021-06-24 14:00:40|34183.9|34033.9|34192.7|34042.7|34201.4|34051.4|34183.6|34033.6|35
1624543250000|2021-06-24 14:00:50|34194.5|34044.5|34195.1|34045.1|34195.9|34045.9|34192.8|34042.8|30
1624543260000|2021-06-24 14:01:00|34194.5|34044.5|34168.2|34018.2|34194.5|34044.5|34168.2|34018.2|27
1624543270000|2021-06-24 14:01:10|34169.4|34019.4|34170.8|34020.8|34183.5|34033.5|34169.2|34019.2|34
1624543280000|2021-06-24 14:01:20|34170|34020|34143.1|33993.1|34180.1|34030.1|34143|33993|37
1624543290000|2021-06-24 14:01:30|34143|33993|34124.8|33974.8|34143|33993|34123.1|33973.1|30
1624543300000|2021-06-24 14:01:40|34125.7|33975.7|34118.8|33968.8|34130.5|33980.5|34115.2|33965.2|31
1624543310000|2021-06-24 14:01:50|34118.7|33968.7|34110.8|33960.8|34123.6|33973.6|34099.4|33949.4|27
1624543320000|2021-06-24 14:02:00|34109.4|33959.4|34090.5|33940.5|34109.4|33959.4|34086.7|33936.7|32
1624543330000|2021-06-24 14:02:10|34089.5|33939.5|34074.9|33924.9|34091.7|33941.7|34074.9|33924.9|31
1624543340000|2021-06-24 14:02:20|34074.4|33924.4|34070.9|33920.9|34076.4|33926.4|34067.4|33917.4|36
1624543350000|2021-06-24 14:02:30|34069.4|33919.4|34049.5|33899.5|34069.4|33919.4|34049|33899|26
1624543360000|2021-06-24 14:02:40|34049|33899|34051.5|33901.5|34052|33902|34047.2|33897.2|12
1624543370000|2021-06-24 14:02:50|34051.3|33901.3|34059|33909|34067.4|33917.4|34050.6|33900.6|35
1624543380000|2021-06-24 14:03:00|34059.6|33909.6|34044.6|33894.6|34059.6|33909.6|34044.6|33894.6|28
1624543390000|2021-06-24 14:03:10|34038.8|33888.8|34035.5|33885.5|34041.8|33891.8|34035.2|33885.2|20
1624543400000|2021-06-24 14:03:20|34035.6|33885.6|34018.4|33868.4|34035.6|33885.6|34018.4|33868.4|33
1624543410000|2021-06-24 14:03:30|34020|33870|34008.6|33858.6|34020.7|33870.7|34008.6|33858.6|36
1624543420000|2021-06-24 14:03:40|34008.7|33858.7|34001.6|33851.6|34009.6|33859.6|34001.1|33851.1|30
1624543430000|2021-06-24 14:03:50|34001.7|33851.7|33998.3|33848.3|34001.7|33851.7|33990.8|33840.8|37
1624543440000|2021-06-24 14:04:00|33998.2|33848.2|34014.1|33864.1|34019.1|33869.1|33992.2|33842.2|38
1624543450000|2021-06-24 14:04:10|34014|33864|34016.2|33866.2|34016.2|33866.2|34004|33854|35
1624543460000|2021-06-24 14:04:20|34015.9|33865.9|34010.5|33860.5|34015.9|33865.9|34010.1|33860.1|36
1624543470000|2021-06-24 14:04:30|34010.7|33860.7|34023.1|33873.1|34023.1|33873.1|34010.7|33860.7|35
1624543480000|2021-06-24 14:04:40|34023.5|33873.5|33979|33829|34023.5|33873.5|33979|33829|30
1624543490000|2021-06-24 14:04:50|33977.5|33827.5|33964|33814|33977.8|33827.8|33963.6|33813.6|26
1624543500000|2021-06-24 14:05:00|33964.3|33814.3|33990.5|33840.5|33990.5|33840.5|33964.3|33814.3|36
1624543510000|2021-06-24 14:05:10|33990.3|33840.3|33972.8|33822.8|33990.3|33840.3|33972.8|33822.8|39
1624543520000|2021-06-24 14:05:20|33973.4|33823.4|33959.1|33809.1|33973.8|33823.8|33959.1|33809.1|30
1624543530000|2021-06-24 14:05:30|33961.3|33811.3|33968.4|33818.4|33968.6|33818.6|33958.3|33808.3|27
1624543540000|2021-06-24 14:05:40|33968.3|33818.3|33972.8|33822.8|33972.9|33822.9|33968.1|33818.1|35
1624543550000|2021-06-24 14:05:50|33973.2|33823.2|33973.3|33823.3|33973.3|33823.3|33970.5|33820.5|13
1624543560000|2021-06-24 14:06:00|33973.1|33823.1|34001.4|33851.4|34005.3|33855.3|33971.2|33821.2|36
1624543570000|2021-06-24 14:06:10|34001.1|33851.1|33974.2|33824.2|34001.1|33851.1|33971.4|33821.4|36
1624543580000|2021-06-24 14:06:20|33974.1|33824.1|33975.4|33825.4|33984.4|33834.4|33972.5|33822.5|34
1624543590000|2021-06-24 14:06:30|33973.1|33823.1|33985.9|33835.9|33985.9|33835.9|33973.1|33823.1|27
1624543600000|2021-06-24 14:06:40|33985.8|33835.8|33992.7|33842.7|33996|33846|33985.8|33835.8|38
1624543610000|2021-06-24 14:06:50|33992.9|33842.9|33974.8|33824.8|33992.9|33842.9|33971.1|33821.1|34
1624543620000|2021-06-24 14:07:00|33977.7|33827.7|33960.8|33810.8|33979.4|33829.4|33960.8|33810.8|30
1624543630000|2021-06-24 14:07:10|33959.9|33809.9|33951.1|33801.1|33960.1|33810.1|33951.1|33801.1|27
1624543640000|2021-06-24 14:07:20|33950.9|33800.9|33959.2|33809.2|33959.2|33809.2|33950.9|33800.9|31
1624543650000|2021-06-24 14:07:30|33959|33809|33952.7|33802.7|33966.8|33816.8|33952.7|33802.7|38
1624543660000|2021-06-24 14:07:40|33954.1|33804.1|33946.4|33796.4|33954.1|33804.1|33946.4|33796.4|22
1624543670000|2021-06-24 14:07:50|33946.3|33796.3|33962.6|33812.6|33965.7|33815.7|33946.3|33796.3|32
1624543680000|2021-06-24 14:08:00|33962.1|33812.1|33960.2|33810.2|33962.7|33812.7|33959.3|33809.3|29
1624543690000|2021-06-24 14:08:10|33959.3|33809.3|33953.3|33803.3|33959.3|33809.3|33945.6|33795.6|28
1624543700000|2021-06-24 14:08:20|33954.5|33804.5|33953.4|33803.4|33954.6|33804.6|33952.3|33802.3|24
1624543710000|2021-06-24 14:08:30|33953.7|33803.7|33957.8|33807.8|33959.8|33809.8|33953.5|33803.5|17
1624543720000|2021-06-24 14:08:40|33958.6|33808.6|33975.1|33825.1|33975.1|33825.1|33957.5|33807.5|35
1624543730000|2021-06-24 14:08:50|33975.2|33825.2|33981.7|33831.7|33982.3|33832.3|33975.2|33825.2|31
1624543740000|2021-06-24 14:09:00|33981.5|33831.5|33997.4|33847.4|33999.6|33849.6|33981.4|33831.4|24
1624543750000|2021-06-24 14:09:10|33998.5|33848.5|34006.2|33856.2|34006.2|33856.2|33996.4|33846.4|34
1624543760000|2021-06-24 14:09:20|34007|33857|33994.1|33844.1|34011.3|33861.3|33994.1|33844.1|37
1624543770000|2021-06-24 14:09:30|33993.6|33843.6|33991.9|33841.9|33994.7|33844.7|33989.9|33839.9|31
1624543780000|2021-06-24 14:09:40|33992.8|33842.8|33990.5|33840.5|33992.8|33842.8|33989.6|33839.6|34
1624543790000|2021-06-24 14:09:50|33990.1|33840.1|33973.9|33823.9|33990.5|33840.5|33972.6|33822.6|35
1624543800000|2021-06-24 14:10:00|33974.8|33824.8|33991.4|33841.4|33993.1|33843.1|33974.2|33824.2|32
1624543810000|2021-06-24 14:10:10|33991.8|33841.8|34002.8|33852.8|34006.9|33856.9|33991.8|33841.8|29
1624543820000|2021-06-24 14:10:20|34004.6|33854.6|34006.9|33856.9|34006.9|33856.9|34004.5|33854.5|26
1624543830000|2021-06-24 14:10:30|34007.1|33857.1|34004|33854|34007.4|33857.4|34003.5|33853.5|32
1624543840000|2021-06-24 14:10:40|34004.1|33854.1|34005|33855|34005.3|33855.3|34004.1|33854.1|26
1624543850000|2021-06-24 14:10:50|34005.1|33855.1|34013.9|33863.9|34025|33875|34004.5|33854.5|32
1624543860000|2021-06-24 14:11:00|34013.6|33863.6|34004.2|33854.2|34014|33864|34003.2|33853.2|29
1624543870000|2021-06-24 14:11:10|34003.5|33853.5|33980.4|33830.4|34003.5|33853.5|33980.4|33830.4|31
1624543880000|2021-06-24 14:11:20|33980.1|33830.1|33994|33844|33994|33844|33979.4|33829.4|28
1624543890000|2021-06-24 14:11:30|33994.1|33844.1|33965.6|33815.6|34000.2|33850.2|33962.6|33812.6|34
1624543900000|2021-06-24 14:11:40|33965.7|33815.7|33959.8|33809.8|33966.4|33816.4|33954.5|33804.5|28
1624543910000|2021-06-24 14:11:50|33960.9|33810.9|33952.2|33802.2|33960.9|33810.9|33952.2|33802.2|16
1624543920000|2021-06-24 14:12:00|33952.3|33802.3|33968.5|33818.5|33968.5|33818.5|33952.3|33802.3|37
1624543930000|2021-06-24 14:12:10|33971.6|33821.6|33976.8|33826.8|33983.2|33833.2|33971|33821|31
1624543940000|2021-06-24 14:12:20|33976.5|33826.5|33988.5|33838.5|33988.5|33838.5|33975.5|33825.5|30
1624543950000|2021-06-24 14:12:30|33989.4|33839.4|33999.2|33849.2|33999.2|33849.2|33988.6|33838.6|34
1624543960000|2021-06-24 14:12:40|33995.4|33845.4|33992.2|33842.2|34001.7|33851.7|33992.1|33842.1|24
1624543970000|2021-06-24 14:12:50|33993.1|33843.1|33979.2|33829.2|33993.4|33843.4|33978.6|33828.6|37
1624543980000|2021-06-24 14:13:00|33978.6|33828.6|33988.8|33838.8|33990.1|33840.1|33978.6|33828.6|22
1624543990000|2021-06-24 14:13:10|33988.4|33838.4|33997|33847|33997|33847|33988.4|33838.4|31
1624544000000|2021-06-24 14:13:20|33996.3|33846.3|33991.1|33841.1|33998.9|33848.9|33991.1|33841.1|31
1624544010000|2021-06-24 14:13:30|33990.5|33840.5|34000.8|33850.8|34002.6|33852.6|33990.5|33840.5|34
1624544020000|2021-06-24 14:13:40|33999.9|33849.9|33996.7|33846.7|34000.4|33850.4|33995.6|33845.6|32
1624544030000|2021-06-24 14:13:50|33996.1|33846.1|34006.8|33856.8|34006.8|33856.8|33995.6|33845.6|21
1624544040000|2021-06-24 14:14:00|34006|33856|34008.9|33858.9|34011.8|33861.8|34006|33856|29
1624544050000|2021-06-24 14:14:10|34007.6|33857.6|34001.6|33851.6|34007.6|33857.6|33998.6|33848.6|27
1624544060000|2021-06-24 14:14:20|34001.9|33851.9|34015.6|33865.6|34016.3|33866.3|34001.5|33851.5|28
1624544070000|2021-06-24 14:14:30|34016.7|33866.7|34013.8|33863.8|34017.8|33867.8|34013.6|33863.6|17
1624544080000|2021-06-24 14:14:40|34014.8|33864.8|34015.9|33865.9|34016.9|33866.9|34014.8|33864.8|12
1624544090000|2021-06-24 14:14:50|34015.8|33865.8|34019.8|33869.8|34020.7|33870.7|34013.8|33863.8|9
1624544100000|2021-06-24 14:15:00|34020.1|33870.1|34026.1|33876.1|34026.9|33876.9|34017.5|33867.5|24
1624544110000|2021-06-24 14:15:10|34028.6|33878.6|34031|33881|34032.6|33882.6|34028.6|33878.6|13
1624544120000|2021-06-24 14:15:20|34029.4|33879.4|34035.5|33885.5|34038|33888|34029.4|33879.4|27
1624544130000|2021-06-24 14:15:30|34034.1|33884.1|34041.3|33891.3|34042.7|33892.7|34031.2|33881.2|22
1624544140000|2021-06-24 14:15:40|34041.4|33891.4|34041.8|33891.8|34042|33892|34041|33891|8
1624544150000|2021-06-24 14:15:50|34045.1|33895.1|34041.8|33891.8|34045.1|33895.1|34041.4|33891.4|23
1624544160000|2021-06-24 14:16:00|34042.2|33892.2|34025.9|33875.9|34042.2|33892.2|34025.6|33875.6|28
1624544170000|2021-06-24 14:16:10|34025.2|33875.2|34017.9|33867.9|34025.2|33875.2|34017.7|33867.7|24
1624544180000|2021-06-24 14:16:20|34018.1|33868.1|34029.1|33879.1|34029.6|33879.6|34017.4|33867.4|24
1624544190000|2021-06-24 14:16:30|34030.3|33880.3|34039.9|33889.9|34040.7|33890.7|34030.3|33880.3|26
1624544200000|2021-06-24 14:16:40|34034.2|33884.2|34036|33886|34039.9|33889.9|34033.2|33883.2|26
1624544210000|2021-06-24 14:16:50|34035.7|33885.7|34041.9|33891.9|34041.9|33891.9|34030.7|33880.7|28
1624544220000|2021-06-24 14:17:00|34042.4|33892.4|34040.1|33890.1|34043.6|33893.6|34038.4|33888.4|31
1624544230000|2021-06-24 14:17:10|34039.3|33889.3|34036.1|33886.1|34040|33890|34033.9|33883.9|22
1624544240000|2021-06-24 14:17:20|34035.4|33885.4|34050.8|33900.8|34051.2|33901.2|34035.4|33885.4|22
1624544250000|2021-06-24 14:17:30|34050.9|33900.9|34064.5|33914.5|34065.3|33915.3|34050.4|33900.4|18
1624544260000|2021-06-24 14:17:40|34064.9|33914.9|34054.1|33904.1|34064.9|33914.9|34053.7|33903.7|27
1624544270000|2021-06-24 14:17:50|34054.2|33904.2|34061.1|33911.1|34061.1|33911.1|34053.7|33903.7|35
1624544280000|2021-06-24 14:18:00|34061.4|33911.4|34062.9|33912.9|34069.2|33919.2|34061.4|33911.4|27
1624544290000|2021-06-24 14:18:10|34063|33913|34061.1|33911.1|34065.4|33915.4|34058.7|33908.7|23
1624544300000|2021-06-24 14:18:20|34062.2|33912.2|34060.1|33910.1|34064.6|33914.6|34057.8|33907.8|13
1624544310000|2021-06-24 14:18:30|34065.2|33915.2|34066.6|33916.6|34068.3|33918.3|34064.6|33914.6|12
1624544320000|2021-06-24 14:18:40|34067.1|33917.1|34053.4|33903.4|34072.5|33922.5|34053.4|33903.4|23
1624544330000|2021-06-24 14:18:50|34052.9|33902.9|34047.6|33897.6|34053.1|33903.1|34047.5|33897.5|17
1624544340000|2021-06-24 14:19:00|34047.7|33897.7|34056.7|33906.7|34056.7|33906.7|34047.7|33897.7|25
1624544350000|2021-06-24 14:19:10|34056.1|33906.1|34056.2|33906.2|34057.3|33907.3|34055.5|33905.5|12
1624544360000|2021-06-24 14:19:20|34057.3|33907.3|34057.2|33907.2|34060.7|33910.7|34055.6|33905.6|26
1624544370000|2021-06-24 14:19:30|34057.7|33907.7|34054.9|33904.9|34059.1|33909.1|34054.9|33904.9|19
1624544380000|2021-06-24 14:19:40|34053.8|33903.8|34058.9|33908.9|34060.9|33910.9|34053.8|33903.8|13
1624544390000|2021-06-24 14:19:50|34064.1|33914.1|34064.1|33914.1|34066.3|33916.3|34064.1|33914.1|3
1624544400000|2021-06-24 14:20:00|34066.4|33916.4|34069.3|33919.3|34069.5|33919.5|34066.4|33916.4|5
1624544410000|2021-06-24 14:20:10|34069.5|33919.5|34063.6|33913.6|34069.5|33919.5|34058.4|33908.4|30
1624544420000|2021-06-24 14:20:20|34062.6|33912.6|34069.7|33919.7|34070.3|33920.3|34062.6|33912.6|26
1624544430000|2021-06-24 14:20:30|34070.2|33920.2|34069.9|33919.9|34072.4|33922.4|34068.8|33918.8|14
1624544440000|2021-06-24 14:20:40|34071.5|33921.5|34074.3|33924.3|34074.3|33924.3|34069.9|33919.9|11
1624544450000|2021-06-24 14:20:50|34074.4|33924.4|34082.1|33932.1|34082.1|33932.1|34073.3|33923.3|16
1624544460000|2021-06-24 14:21:00|34080.9|33930.9|34084.1|33934.1|34084.1|33934.1|34079.5|33929.5|24
1624544470000|2021-06-24 14:21:10|34083.5|33933.5|34075.8|33925.8|34086.3|33936.3|34071.5|33921.5|23
1624544480000|2021-06-24 14:21:20|34080.2|33930.2|34095.1|33945.1|34095.1|33945.1|34080.2|33930.2|29
1624544490000|2021-06-24 14:21:30|34095|33945|34097.2|33947.2|34097.2|33947.2|34094.7|33944.7|19
1624544500000|2021-06-24 14:21:40|34096.1|33946.1|34075.8|33925.8|34099.1|33949.1|34075.8|33925.8|31
1624544510000|2021-06-24 14:21:50|34076.8|33926.8|34077|33927|34077|33927|34072.8|33922.8|20
1624544520000|2021-06-24 14:22:00|34078.2|33928.2|34072.8|33922.8|34078.2|33928.2|34072.8|33922.8|18
1624544530000|2021-06-24 14:22:10|34072|33922|34051.9|33901.9|34072|33922|34051.5|33901.5|29
1624544540000|2021-06-24 14:22:20|34051.8|33901.8|34067.4|33917.4|34069.4|33919.4|34051.8|33901.8|32
1624544550000|2021-06-24 14:22:30|34068.1|33918.1|34066.8|33916.8|34074.7|33924.7|34066.8|33916.8|26
1624544560000|2021-06-24 14:22:40|34066.4|33916.4|34078.2|33928.2|34079.5|33929.5|34066.4|33916.4|20
1624544570000|2021-06-24 14:22:50|34078.1|33928.1|34122.2|33972.2|34122.2|33972.2|34074.8|33924.8|33
1624544580000|2021-06-24 14:23:00|34122.8|33972.8|34099.1|33949.1|34123.2|33973.2|34093.2|33943.2|35
1624544590000|2021-06-24 14:23:10|34092.8|33942.8|34119.2|33969.2|34119.3|33969.3|34092.8|33942.8|33
1624544600000|2021-06-24 14:23:20|34118.6|33968.6|34119.4|33969.4|34119.4|33969.4|34114.7|33964.7|28
1624544610000|2021-06-24 14:23:30|34119|33969|34116.4|33966.4|34119.3|33969.3|34115.6|33965.6|22
1624544620000|2021-06-24 14:23:40|34115.9|33965.9|34117|33967|34118.3|33968.3|34115.7|33965.7|22
1624544630000|2021-06-24 14:23:50|34117.1|33967.1|34099.6|33949.6|34117.1|33967.1|34097.2|33947.2|33
1624544640000|2021-06-24 14:24:00|34099.5|33949.5|34108.9|33958.9|34109.1|33959.1|34099.5|33949.5|30
1624544650000|2021-06-24 14:24:10|34109.3|33959.3|34108|33958|34110.9|33960.9|34106.1|33956.1|28
1624544660000|2021-06-24 14:24:20|34107.7|33957.7|34108.9|33958.9|34118.6|33968.6|34107.1|33957.1|31
1624544670000|2021-06-24 14:24:30|34108.7|33958.7|34100.9|33950.9|34109.4|33959.4|34099|33949|28
1624544680000|2021-06-24 14:24:40|34100.2|33950.2|34087.3|33937.3|34100.2|33950.2|34080.9|33930.9|39
1624544690000|2021-06-24 14:24:50|34086.7|33936.7|34078.9|33928.9|34086.8|33936.8|34077|33927|31
1624544700000|2021-06-24 14:25:00|34079.4|33929.4|34078.6|33928.6|34079.4|33929.4|34076.2|33926.2|31
1624544710000|2021-06-24 14:25:10|34079.2|33929.2|34087.3|33937.3|34087.3|33937.3|34079|33929|27
1624544720000|2021-06-24 14:25:20|34083.5|33933.5|34092.4|33942.4|34092.9|33942.9|34083.5|33933.5|22
1624544730000|2021-06-24 14:25:30|34091.2|33941.2|34087.3|33937.3|34093.9|33943.9|34085.3|33935.3|28
1624544740000|2021-06-24 14:25:40|34088.2|33938.2|34085.3|33935.3|34089.9|33939.9|34083.5|33933.5|31
1624544750000|2021-06-24 14:25:50|34085|33935|34078.6|33928.6|34085|33935|34078.4|33928.4|34
1624544760000|2021-06-24 14:26:00|34078.9|33928.9|34079.1|33929.1|34081.8|33931.8|34078.8|33928.8|30
1624544770000|2021-06-24 14:26:10|34078.8|33928.8|34077.7|33927.7|34079.1|33929.1|34077.7|33927.7|22
1624544780000|2021-06-24 14:26:20|34077.8|33927.8|34077.1|33927.1|34078.1|33928.1|34075.5|33925.5|28
1624544790000|2021-06-24 14:26:30|34076.9|33926.9|34066.5|33916.5|34077.3|33927.3|34066.4|33916.4|29
1624544800000|2021-06-24 14:26:40|34064.7|33914.7|34067.3|33917.3|34067.8|33917.8|34064|33914|25
1624544810000|2021-06-24 14:26:50|34064.7|33914.7|34058|33908|34067.3|33917.3|34055.2|33905.2|16
1624544820000|2021-06-24 14:27:00|34056.7|33906.7|34053.7|33903.7|34058|33908|34053.5|33903.5|13
1624544830000|2021-06-24 14:27:10|34054.4|33904.4|34052.1|33902.1|34054.8|33904.8|34052.1|33902.1|12
1624544840000|2021-06-24 14:27:20|34053.4|33903.4|34052.3|33902.3|34054|33904|34049.9|33899.9|9
1624544850000|2021-06-24 14:27:30|34049.9|33899.9|34030.1|33880.1|34050.8|33900.8|34029.8|33879.8|27
1624544860000|2021-06-24 14:27:40|34030.4|33880.4|34032.5|33882.5|34032.5|33882.5|34023.3|33873.3|35
1624544870000|2021-06-24 14:27:50|34033|33883|34029.9|33879.9|34033.3|33883.3|34029.9|33879.9|30
1624544880000|2021-06-24 14:28:00|34029.8|33879.8|34036.5|33886.5|34036.5|33886.5|34027.3|33877.3|31
1624544890000|2021-06-24 14:28:10|34036.7|33886.7|34042.8|33892.8|34043.4|33893.4|34036|33886|34
1624544900000|2021-06-24 14:28:20|34043.3|33893.3|34032.4|33882.4|34046.2|33896.2|34032.4|33882.4|30
1624544910000|2021-06-24 14:28:30|34033|33883|34032.7|33882.7|34037.1|33887.1|34032.4|33882.4|29
1624544920000|2021-06-24 14:28:40|34032.3|33882.3|34032.9|33882.9|34033.2|33883.2|34032.3|33882.3|14
1624544930000|2021-06-24 14:28:50|34032.6|33882.6|34039.1|33889.1|34039.1|33889.1|34032.6|33882.6|13
1624544940000|2021-06-24 14:29:00|34039.3|33889.3|34030.9|33880.9|34041.9|33891.9|34029.4|33879.4|25
1624544950000|2021-06-24 14:29:10|34030.8|33880.8|34039.1|33889.1|34039.1|33889.1|34029.6|33879.6|32
1624544960000|2021-06-24 14:29:20|34040.1|33890.1|34039.6|33889.6|34043.6|33893.6|34034.6|33884.6|33
1624544970000|2021-06-24 14:29:30|34039.4|33889.4|34040.4|33890.4|34041.1|33891.1|34039.4|33889.4|24
1624544980000|2021-06-24 14:29:40|34040.5|33890.5|34050.4|33900.4|34050.8|33900.8|34038.5|33888.5|28
1624544990000|2021-06-24 14:29:50|34051.6|33901.6|34054.4|33904.4|34054.4|33904.4|34051|33901|21
1624545000000|2021-06-24 14:30:00|34054.8|33904.8|34073.3|33923.3|34073.3|33923.3|34054.8|33904.8|29
1624545010000|2021-06-24 14:30:10|34074|33924|34079.8|33929.8|34079.8|33929.8|34072|33922|32
1624545020000|2021-06-24 14:30:20|34079.7|33929.7|34103.4|33953.4|34103.4|33953.4|34079|33929|39
1624545030000|2021-06-24 14:30:30|34101.2|33951.2|34096.8|33946.8|34104.1|33954.1|34091.8|33941.8|33
1624545040000|2021-06-24 14:30:40|34095.4|33945.4|34097|33947|34099.5|33949.5|34095.4|33945.4|32
1624545050000|2021-06-24 14:30:50|34097.1|33947.1|34097.8|33947.8|34098.6|33948.6|34096.4|33946.4|17
1624545060000|2021-06-24 14:31:00|34098.4|33948.4|34111.7|33961.7|34113.1|33963.1|34098.4|33948.4|16
1624545070000|2021-06-24 14:31:10|34111.9|33961.9|34113.1|33963.1|34113.2|33963.2|34111.9|33961.9|11
1624545080000|2021-06-24 14:31:20|34112.8|33962.8|34084.3|33934.3|34112.8|33962.8|34084.3|33934.3|22
1624545090000|2021-06-24 14:31:30|34083.3|33933.3|34087.4|33937.4|34087.5|33937.5|34083.1|33933.1|28
1624545100000|2021-06-24 14:31:40|34086.7|33936.7|34086.5|33936.5|34088.1|33938.1|34085.5|33935.5|29
1624545110000|2021-06-24 14:31:50|34086.6|33936.6|34088|33938|34088.9|33938.9|34086.6|33936.6|23
1624545120000|2021-06-24 14:32:00|34087.6|33937.6|34116.7|33966.7|34116.7|33966.7|34083.7|33933.7|35
1624545130000|2021-06-24 14:32:10|34116.1|33966.1|34114.1|33964.1|34117.1|33967.1|34114.1|33964.1|23
1624545140000|2021-06-24 14:32:20|34115.1|33965.1|34120.4|33970.4|34122.9|33972.9|34113.6|33963.6|25
1624545150000|2021-06-24 14:32:30|34119.4|33969.4|34121|33971|34123.4|33973.4|34116.3|33966.3|35
1624545160000|2021-06-24 14:32:40|34121.4|33971.4|34123|33973|34125.6|33975.6|34116.5|33966.5|20
1624545170000|2021-06-24 14:32:50|34123.1|33973.1|34124|33974|34124|33974|34123.1|33973.1|4
1624545180000|2021-06-24 14:33:00|34121.9|33971.9|34123.5|33973.5|34125.4|33975.4|34121|33971|18
1624545190000|2021-06-24 14:33:10|34124.4|33974.4|34129|33979|34129.3|33979.3|34124|33974|20
1624545200000|2021-06-24 14:33:20|34128.6|33978.6|34128.7|33978.7|34129.4|33979.4|34127.8|33977.8|26
1624545210000|2021-06-24 14:33:30|34128.8|33978.8|34127.6|33977.6|34129.9|33979.9|34127.1|33977.1|27
1624545220000|2021-06-24 14:33:40|34128|33978|34121.8|33971.8|34128.7|33978.7|34121.8|33971.8|21
1624545230000|2021-06-24 14:33:50|34119.6|33969.6|34112.3|33962.3|34125.4|33975.4|34111.8|33961.8|21
1624545240000|2021-06-24 14:34:00|34111.8|33961.8|34112.1|33962.1|34113.3|33963.3|34111|33961|12
1624545250000|2021-06-24 14:34:10|34112.2|33962.2|34118.4|33968.4|34121.1|33971.1|34112.1|33962.1|30
1624545260000|2021-06-24 14:34:20|34118.7|33968.7|34121.5|33971.5|34122.8|33972.8|34114|33964|36
1624545270000|2021-06-24 14:34:30|34120.7|33970.7|34126.3|33976.3|34128|33978|34120.5|33970.5|36
1624545280000|2021-06-24 14:34:40|34125.7|33975.7|34125.2|33975.2|34128.2|33978.2|34125.2|33975.2|27
1624545290000|2021-06-24 14:34:50|34122.7|33972.7|34115.9|33965.9|34123.1|33973.1|34114.9|33964.9|27
1624545300000|2021-06-24 14:35:00|34115.2|33965.2|34112.6|33962.6|34115.2|33965.2|34110.3|33960.3|21
1624545310000|2021-06-24 14:35:10|34112.4|33962.4|34110.1|33960.1|34112.4|33962.4|34109.1|33959.1|24
1624545320000|2021-06-24 14:35:20|34110|33960|34110.9|33960.9|34111.5|33961.5|34109|33959|19
1624545330000|2021-06-24 14:35:30|34111.4|33961.4|34110.9|33960.9|34112.1|33962.1|34108.9|33958.9|19
1624545340000|2021-06-24 14:35:40|34109.8|33959.8|34101.6|33951.6|34110.4|33960.4|34101.5|33951.5|20
1624545350000|2021-06-24 14:35:50|34102.4|33952.4|34100.4|33950.4|34102.7|33952.7|34099.6|33949.6|18
1624545360000|2021-06-24 14:36:00|34100.2|33950.2|34084.6|33934.6|34100.2|33950.2|34084.4|33934.4|28
1624545370000|2021-06-24 14:36:10|34084.4|33934.4|34074.7|33924.7|34084.4|33934.4|34074.7|33924.7|26
1624545380000|2021-06-24 14:36:20|34074.8|33924.8|34069.6|33919.6|34075.5|33925.5|34069.6|33919.6|19
1624545390000|2021-06-24 14:36:30|34071.2|33921.2|34082.6|33932.6|34083.7|33933.7|34063.3|33913.3|36
1624545400000|2021-06-24 14:36:40|34081.6|33931.6|34080.2|33930.2|34082.7|33932.7|34079|33929|29
1624545410000|2021-06-24 14:36:50|34079.6|33929.6|34072.6|33922.6|34083.2|33933.2|34072.6|33922.6|32
1624545420000|2021-06-24 14:37:00|34073|33923|34081.2|33931.2|34084.9|33934.9|34072.4|33922.4|34
1624545430000|2021-06-24 14:37:10|34081|33931|34084.3|33934.3|34085.2|33935.2|34080.8|33930.8|24
1624545440000|2021-06-24 14:37:20|34084.1|33934.1|34075.9|33925.9|34084.6|33934.6|34074.3|33924.3|23
1624545450000|2021-06-24 14:37:30|34076|33926|34086.6|33936.6|34086.9|33936.9|34075.6|33925.6|33
1624545460000|2021-06-24 14:37:40|34086.7|33936.7|34092.3|33942.3|34094.8|33944.8|34086|33936|31
1624545470000|2021-06-24 14:37:50|34092.1|33942.1|34085.1|33935.1|34094|33944|34085|33935|24
1624545480000|2021-06-24 14:38:00|34085.6|33935.6|34090.5|33940.5|34091.8|33941.8|34085.5|33935.5|32
1624545490000|2021-06-24 14:38:10|34091|33941|34086.1|33936.1|34092.2|33942.2|34085.8|33935.8|24
1624545500000|2021-06-24 14:38:20|34086.4|33936.4|34085.4|33935.4|34087.1|33937.1|34085.2|33935.2|9
1624545510000|2021-06-24 14:38:30|34085.6|33935.6|34085.4|33935.4|34086.3|33936.3|34085.1|33935.1|12
1624545520000|2021-06-24 14:38:40|34085.3|33935.3|34084|33934|34085.3|33935.3|34084|33934|2
1624545530000|2021-06-24 14:38:50|34085.6|33935.6|34084|33934|34086.2|33936.2|34084|33934|5
1624545540000|2021-06-24 14:39:00|34084.5|33934.5|34074.2|33924.2|34086.8|33936.8|34074.2|33924.2|18
1624545550000|2021-06-24 14:39:10|34074.7|33924.7|34070.3|33920.3|34075.7|33925.7|34067.4|33917.4|22
1624545560000|2021-06-24 14:39:20|34070.5|33920.5|34073.6|33923.6|34073.8|33923.8|34070.5|33920.5|15
1624545570000|2021-06-24 14:39:30|34074.5|33924.5|34076.4|33926.4|34076.6|33926.6|34073.4|33923.4|17
1624545580000|2021-06-24 14:39:40|34076.6|33926.6|34110.6|33960.6|34110.6|33960.6|34076.6|33926.6|20
1624545590000|2021-06-24 14:39:50|34107.3|33957.3|34094.5|33944.5|34113|33963|34094.5|33944.5|23
1624545600000|2021-06-24 14:40:00|34094.2|33944.2|34088.3|33938.3|34095.9|33945.9|34088.3|33938.3|16
1624545610000|2021-06-24 14:40:10|34087.3|33937.3|34085.4|33935.4|34087.5|33937.5|34083.3|33933.3|17
1624545620000|2021-06-24 14:40:20|34085.7|33935.7|34102.8|33952.8|34102.8|33952.8|34085.7|33935.7|26
1624545630000|2021-06-24 14:40:30|34102.9|33952.9|34100.9|33950.9|34104.6|33954.6|34100.8|33950.8|19
1624545640000|2021-06-24 14:40:40|34101.3|33951.3|34105.3|33955.3|34105.3|33955.3|34101.3|33951.3|13
1624545650000|2021-06-24 14:40:50|34105.5|33955.5|34109.2|33959.2|34110.2|33960.2|34098.3|33948.3|28
1624545660000|2021-06-24 14:41:00|34108.7|33958.7|34103.4|33953.4|34109|33959|34103.4|33953.4|20
1624545670000|2021-06-24 14:41:10|34102.5|33952.5|34103.8|33953.8|34103.8|33953.8|34098.6|33948.6|20
1624545680000|2021-06-24 14:41:20|34103.6|33953.6|34102.4|33952.4|34103.8|33953.8|34102.4|33952.4|20
1624545690000|2021-06-24 14:41:30|34102.3|33952.3|34099.1|33949.1|34102.3|33952.3|34096.8|33946.8|24
1624545700000|2021-06-24 14:41:40|34097.5|33947.5|34085.6|33935.6|34099.2|33949.2|34085.6|33935.6|18
1624545710000|2021-06-24 14:41:50|34085.8|33935.8|34083.2|33933.2|34088.3|33938.3|34083.2|33933.2|16
1624545720000|2021-06-24 14:42:00|34082.6|33932.6|34072.6|33922.6|34084.3|33934.3|34072.6|33922.6|16
1624545730000|2021-06-24 14:42:10|34076.7|33926.7|34076.4|33926.4|34079.6|33929.6|34076.4|33926.4|27
1624545740000|2021-06-24 14:42:20|34076.6|33926.6|34072.9|33922.9|34078|33928|34072.7|33922.7|24
1624545750000|2021-06-24 14:42:30|34071.9|33921.9|34064.9|33914.9|34072.9|33922.9|34063|33913|21
1624545760000|2021-06-24 14:42:40|34065.2|33915.2|34066.6|33916.6|34072.7|33922.7|34064.6|33914.6|30
1624545770000|2021-06-24 14:42:50|34068|33918|34061|33911|34068.1|33918.1|34060.6|33910.6|22
1624545780000|2021-06-24 14:43:00|34061.7|33911.7|34062.6|33912.6|34068.7|33918.7|34061.1|33911.1|26
1624545790000|2021-06-24 14:43:10|34062|33912|34054.1|33904.1|34062|33912|34054.1|33904.1|23
1624545800000|2021-06-24 14:43:20|34053.7|33903.7|34053.5|33903.5|34055.8|33905.8|34053.5|33903.5|9
1624545810000|2021-06-24 14:43:30|34051.5|33901.5|34061|33911|34062.8|33912.8|34051.5|33901.5|18
1624545820000|2021-06-24 14:43:40|34061.1|33911.1|34066.2|33916.2|34067.6|33917.6|34060.8|33910.8|24
1624545830000|2021-06-24 14:43:50|34066.3|33916.3|34064.5|33914.5|34069.8|33919.8|34064.2|33914.2|21
1624545840000|2021-06-24 14:44:00|34064.7|33914.7|34067.3|33917.3|34072.2|33922.2|34063.1|33913.1|27
1624545850000|2021-06-24 14:44:10|34065.4|33915.4|34084.5|33934.5|34088.2|33938.2|34065.4|33915.4|33
1624545860000|2021-06-24 14:44:20|34082.6|33932.6|34090|33940|34090|33940|34082.6|33932.6|14
1624545870000|2021-06-24 14:44:30|34090.9|33940.9|34087.3|33937.3|34090.9|33940.9|34085.7|33935.7|21
1624545880000|2021-06-24 14:44:40|34086.7|33936.7|34074.6|33924.6|34086.7|33936.7|34073.9|33923.9|32
1624545890000|2021-06-24 14:44:50|34075.1|33925.1|34075.8|33925.8|34078.9|33928.9|34074|33924|18
1624545900000|2021-06-24 14:45:00|34076.6|33926.6|34082.3|33932.3|34082.9|33932.9|34076.6|33926.6|20
1624545910000|2021-06-24 14:45:10|34082.5|33932.5|34082.8|33932.8|34083.7|33933.7|34082.5|33932.5|12
1624545920000|2021-06-24 14:45:20|34083.5|33933.5|34082.9|33932.9|34083.5|33933.5|34082.8|33932.8|3
1624545930000|2021-06-24 14:45:30|34083.4|33933.4|34101.7|33951.7|34101.7|33951.7|34083.1|33933.1|17
1624545940000|2021-06-24 14:45:40|34099.8|33949.8|34101.1|33951.1|34102.4|33952.4|34098.7|33948.7|12
1624545950000|2021-06-24 14:45:50|34100.6|33950.6|34101.8|33951.8|34105|33955|34099.8|33949.8|16
1624545960000|2021-06-24 14:46:00|34101.6|33951.6|34119.5|33969.5|34119.5|33969.5|34101.2|33951.2|29
1624545970000|2021-06-24 14:46:10|34116|33966|34123.5|33973.5|34123.5|33973.5|34112|33962|29
1624545980000|2021-06-24 14:46:20|34123.3|33973.3|34123.9|33973.9|34123.9|33973.9|34121.5|33971.5|13
1624545990000|2021-06-24 14:46:30|34123.4|33973.4|34123.4|33973.4|34125.2|33975.2|34122.5|33972.5|9
1624546000000|2021-06-24 14:46:40|34123.3|33973.3|34121.9|33971.9|34125.2|33975.2|34119.6|33969.6|10
1624546010000|2021-06-24 14:46:50|34120.7|33970.7|34121.5|33971.5|34125.2|33975.2|34120.7|33970.7|9
1624546020000|2021-06-24 14:47:00|34122|33972|34121.3|33971.3|34122.1|33972.1|34121.3|33971.3|7
1624546030000|2021-06-24 14:47:10|34121|33971|34104|33954|34121|33971|34102.3|33952.3|24
1624546040000|2021-06-24 14:47:20|34107.6|33957.6|34114.9|33964.9|34115.5|33965.5|34105.1|33955.1|21
1624546050000|2021-06-24 14:47:30|34114.5|33964.5|34109.1|33959.1|34115.8|33965.8|34108.8|33958.8|12
1624546060000|2021-06-24 14:47:40|34107.7|33957.7|34104.1|33954.1|34108.7|33958.7|34102|33952|25
1624546070000|2021-06-24 14:47:50|34103.7|33953.7|34097.4|33947.4|34103.7|33953.7|34097.3|33947.3|12
1624546080000|2021-06-24 14:48:00|34096.9|33946.9|34095.1|33945.1|34097.6|33947.6|34095.1|33945.1|21
1624546090000|2021-06-24 14:48:10|34094.9|33944.9|34090|33940|34094.9|33944.9|34088.8|33938.8|18
1624546100000|2021-06-24 14:48:20|34090.2|33940.2|34081.5|33931.5|34090.2|33940.2|34080.2|33930.2|22
1624546110000|2021-06-24 14:48:30|34081.4|33931.4|34073.9|33923.9|34081.7|33931.7|34073.4|33923.4|17
1624546120000|2021-06-24 14:48:40|34073.8|33923.8|34050.7|33900.7|34073.9|33923.9|34050.7|33900.7|23
1624546130000|2021-06-24 14:48:50|34051.6|33901.6|34059.7|33909.7|34059.7|33909.7|34051.6|33901.6|20
1624546140000|2021-06-24 14:49:00|34060|33910|34053|33903|34060.3|33910.3|34053|33903|25
1624546150000|2021-06-24 14:49:10|34052.9|33902.9|34042.7|33892.7|34053.8|33903.8|34042.7|33892.7|11
1624546160000|2021-06-24 14:49:20|34042.3|33892.3|34034.7|33884.7|34042.3|33892.3|34034.7|33884.7|19
1624546170000|2021-06-24 14:49:30|34034.9|33884.9|34039.2|33889.2|34039.5|33889.5|34034.9|33884.9|19
1624546180000|2021-06-24 14:49:40|34039.7|33889.7|34037.1|33887.1|34054.9|33904.9|34035.3|33885.3|34
1624546190000|2021-06-24 14:49:50|34037|33887|34035.2|33885.2|34042.2|33892.2|34035.2|33885.2|21
1624546200000|2021-06-24 14:50:00|34037|33887|34043|33893|34043|33893|34034.8|33884.8|31
1624546210000|2021-06-24 14:50:10|34042.8|33892.8|34041.3|33891.3|34042.8|33892.8|34032.9|33882.9|29
1624546220000|2021-06-24 14:50:20|34039|33889|34037.5|33887.5|34041.9|33891.9|34033.3|33883.3|13
1624546230000|2021-06-24 14:50:30|34042.7|33892.7|34030|33880|34042.7|33892.7|34030|33880|20
1624546240000|2021-06-24 14:50:40|34030.7|33880.7|34022.3|33872.3|34033.7|33883.7|34020.1|33870.1|23
1624546250000|2021-06-24 14:50:50|34022.6|33872.6|34017.3|33867.3|34023.6|33873.6|34017|33867|16
1624546260000|2021-06-24 14:51:00|34015.4|33865.4|34020.1|33870.1|34020.1|33870.1|34015.4|33865.4|9
1624546270000|2021-06-24 14:51:10|34022.2|33872.2|34025.2|33875.2|34025.9|33875.9|34021.4|33871.4|15
1624546280000|2021-06-24 14:51:20|34025.6|33875.6|34025.8|33875.8|34026.8|33876.8|34025.5|33875.5|10
1624546290000|2021-06-24 14:51:30|34025.5|33875.5|34022|33872|34025.5|33875.5|34019.8|33869.8|23
1624546300000|2021-06-24 14:51:40|34022.6|33872.6|34027.5|33877.5|34029|33879|34022.6|33872.6|13
1624546310000|2021-06-24 14:51:50|34028.1|33878.1|34031|33881|34031.2|33881.2|34028.1|33878.1|17
1624546320000|2021-06-24 14:52:00|34031.7|33881.7|34040.9|33890.9|34040.9|33890.9|34031.7|33881.7|16
1624546330000|2021-06-24 14:52:10|34041.7|33891.7|34035.4|33885.4|34044.2|33894.2|34032.5|33882.5|32
1624546340000|2021-06-24 14:52:20|34035.8|33885.8|34045.9|33895.9|34045.9|33895.9|34032.8|33882.8|36
1624546350000|2021-06-24 14:52:30|34046.5|33896.5|34045.9|33895.9|34048|33898|34044.8|33894.8|23
1624546360000|2021-06-24 14:52:40|34045.7|33895.7|34047.3|33897.3|34047.9|33897.9|34044.7|33894.7|15
1624546370000|2021-06-24 14:52:50|34047.5|33897.5|34049.6|33899.6|34049.8|33899.8|34047.5|33897.5|9
1624546380000|2021-06-24 14:53:00|34049.2|33899.2|34051|33901|34051.2|33901.2|34049.2|33899.2|14
1624546390000|2021-06-24 14:53:10|34051.1|33901.1|34056.3|33906.3|34056.3|33906.3|34051.1|33901.1|17
1624546400000|2021-06-24 14:53:20|34056.7|33906.7|34057.6|33907.6|34063.5|33913.5|34056.7|33906.7|15
1624546410000|2021-06-24 14:53:30|34055.2|33905.2|34046.9|33896.9|34058.1|33908.1|34045.1|33895.1|27
1624546420000|2021-06-24 14:53:40|34048.2|33898.2|34050.3|33900.3|34050.3|33900.3|34042.8|33892.8|28
1624546430000|2021-06-24 14:53:50|34048.9|33898.9|34049.6|33899.6|34050.8|33900.8|34048.8|33898.8|14
1624546440000|2021-06-24 14:54:00|34047.1|33897.1|34035|33885|34047.1|33897.1|34035|33885|24
1624546450000|2021-06-24 14:54:10|34034.8|33884.8|34052.9|33902.9|34052.9|33902.9|34034.8|33884.8|29
1624546460000|2021-06-24 14:54:20|34053|33903|34057.8|33907.8|34057.8|33907.8|34051.7|33901.7|18
1624546470000|2021-06-24 14:54:30|34058.2|33908.2|34066.8|33916.8|34066.8|33916.8|34058.2|33908.2|16
1624546480000|2021-06-24 14:54:40|34067.9|33917.9|34069.3|33919.3|34069.4|33919.4|34066.9|33916.9|15
1624546490000|2021-06-24 14:54:50|34069.8|33919.8|34074|33924|34075.2|33925.2|34069.8|33919.8|17
1624546500000|2021-06-24 14:55:00|34073.4|33923.4|34059.6|33909.6|34075.4|33925.4|34058.7|33908.7|24
1624546510000|2021-06-24 14:55:10|34060.4|33910.4|34060.4|33910.4|34061.4|33911.4|34059|33909|18
1624546520000|2021-06-24 14:55:20|34060.5|33910.5|34073.7|33923.7|34073.7|33923.7|34060.5|33910.5|25
1624546530000|2021-06-24 14:55:30|34073.3|33923.3|34088.1|33938.1|34089.2|33939.2|34073.3|33923.3|27
1624546540000|2021-06-24 14:55:40|34087.9|33937.9|34073.8|33923.8|34087.9|33937.9|34073.8|33923.8|32
1624546550000|2021-06-24 14:55:50|34072.8|33922.8|34075.3|33925.3|34075.3|33925.3|34070.9|33920.9|19
1624546560000|2021-06-24 14:56:00|34075.4|33925.4|34072.1|33922.1|34075.4|33925.4|34071.8|33921.8|24
1624546570000|2021-06-24 14:56:10|34072.4|33922.4|34071|33921|34072.5|33922.5|34070.6|33920.6|15
1624546580000|2021-06-24 14:56:20|34072.5|33922.5|34071.4|33921.4|34072.6|33922.6|34070.3|33920.3|10
1624546590000|2021-06-24 14:56:30|34072|33922|34076.3|33926.3|34076.3|33926.3|34072|33922|14
1624546600000|2021-06-24 14:56:40|34075|33925|34075.5|33925.5|34075.7|33925.7|34075|33925|5
1624546610000|2021-06-24 14:56:50|34074.2|33924.2|34072.4|33922.4|34074.2|33924.2|34072.4|33922.4|5
1624546620000|2021-06-24 14:57:00|34073.5|33923.5|34087.1|33937.1|34087.7|33937.7|34072.4|33922.4|17
1624546630000|2021-06-24 14:57:10|34087.2|33937.2|34089.2|33939.2|34089.2|33939.2|34087.2|33937.2|17
1624546640000|2021-06-24 14:57:20|34089.3|33939.3|34089.6|33939.6|34089.6|33939.6|34089.3|33939.3|4
1624546650000|2021-06-24 14:57:30|34089.5|33939.5|34092.9|33942.9|34094.5|33944.5|34089.5|33939.5|15
1624546660000|2021-06-24 14:57:40|34092.8|33942.8|34093.2|33943.2|34094.9|33944.9|34092.7|33942.7|22
1624546670000|2021-06-24 14:57:50|34093.4|33943.4|34093.6|33943.6|34094.2|33944.2|34092.7|33942.7|13
1624546680000|2021-06-24 14:58:00|34094.1|33944.1|34093.3|33943.3|34094.9|33944.9|34093|33943|19
1624546690000|2021-06-24 14:58:10|34093.7|33943.7|34084.4|33934.4|34093.7|33943.7|34083.5|33933.5|13
1624546700000|2021-06-24 14:58:20|34084.6|33934.6|34092.8|33942.8|34093.3|33943.3|34084.6|33934.6|11
1624546710000|2021-06-24 14:58:30|34093.4|33943.4|34094.6|33944.6|34104.9|33954.9|34093.4|33943.4|33
1624546720000|2021-06-24 14:58:40|34094|33944|34087.1|33937.1|34094|33944|34087.1|33937.1|32
1624546730000|2021-06-24 14:58:50|34086.3|33936.3|34091.3|33941.3|34096|33946|34086.3|33936.3|24
1624546740000|2021-06-24 14:59:00|34090.7|33940.7|34090|33940|34090.7|33940.7|34086.7|33936.7|21
1624546750000|2021-06-24 14:59:10|34090.1|33940.1|34093.7|33943.7|34095.8|33945.8|34089.6|33939.6|19
1624546760000|2021-06-24 14:59:20|34093|33943|34100.9|33950.9|34100.9|33950.9|34093|33943|22
1624546770000|2021-06-24 14:59:30|34101|33951|34107.8|33957.8|34111|33961|34099.5|33949.5|22
1624546780000|2021-06-24 14:59:40|34109.9|33959.9|34111.9|33961.9|34116.6|33966.6|34106.2|33956.2|15
1624546790000|2021-06-24 14:59:50|34112.4|33962.4|34131.8|33981.8|34134|33984|34108.8|33958.8|33
1624546800000|2021-06-24 15:00:00|34131.9|33981.9|34151.7|34001.7|34151.7|34001.7|34131.9|33981.9|26
1624546810000|2021-06-24 15:00:10|34150|34000|34228.6|34078.6|34253.8|34103.8|34150|34000|39
1624546820000|2021-06-24 15:00:20|34231.4|34081.4|34236.9|34086.9|34238.2|34088.2|34222.4|34072.4|35
1624546830000|2021-06-24 15:00:30|34236.1|34086.1|34272.8|34122.8|34277.7|34127.7|34231.8|34081.8|33
1624546840000|2021-06-24 15:00:40|34272.9|34122.9|34286.4|34136.4|34296|34146|34272.9|34122.9|37
1624546850000|2021-06-24 15:00:50|34289.1|34139.1|34242.5|34092.5|34290.6|34140.6|34242.5|34092.5|38
1624546860000|2021-06-24 15:01:00|34243.7|34093.7|34245|34095|34248.9|34098.9|34231|34081|37
1624546870000|2021-06-24 15:01:10|34245.1|34095.1|34249.5|34099.5|34249.5|34099.5|34235.2|34085.2|38
1624546880000|2021-06-24 15:01:20|34248.3|34098.3|34284.3|34134.3|34285.1|34135.1|34248.3|34098.3|38
1624546890000|2021-06-24 15:01:30|34284.4|34134.4|34247.3|34097.3|34285.5|34135.5|34246.1|34096.1|39
1624546900000|2021-06-24 15:01:40|34247.1|34097.1|34247.2|34097.2|34248.9|34098.9|34243.6|34093.6|37
1624546910000|2021-06-24 15:01:50|34246.7|34096.7|34234.5|34084.5|34246.8|34096.8|34234.3|34084.3|32
1624546920000|2021-06-24 15:02:00|34234.6|34084.6|34246.4|34096.4|34247|34097|34234.6|34084.6|36
1624546930000|2021-06-24 15:02:10|34245.4|34095.4|34259.9|34109.9|34261.9|34111.9|34244|34094|35
1624546940000|2021-06-24 15:02:20|34261.4|34111.4|34248.1|34098.1|34261.4|34111.4|34247|34097|32
1624546950000|2021-06-24 15:02:30|34249.5|34099.5|34254.9|34104.9|34254.9|34104.9|34247.4|34097.4|29
1624546960000|2021-06-24 15:02:40|34255.5|34105.5|34247.3|34097.3|34255.5|34105.5|34245.5|34095.5|28
1624546970000|2021-06-24 15:02:50|34246.7|34096.7|34258.1|34108.1|34259.1|34109.1|34245.9|34095.9|21
1624546980000|2021-06-24 15:03:00|34259.2|34109.2|34245.7|34095.7|34259.4|34109.4|34245.1|34095.1|28
1624546990000|2021-06-24 15:03:10|34245.8|34095.8|34237.5|34087.5|34252.4|34102.4|34237.1|34087.1|35
1624547000000|2021-06-24 15:03:20|34237.6|34087.6|34197.7|34047.7|34237.6|34087.6|34191|34041|37
1624547010000|2021-06-24 15:03:30|34198.6|34048.6|34204.8|34054.8|34207.9|34057.9|34186.9|34036.9|38
1624547020000|2021-06-24 15:03:40|34205.4|34055.4|34168.9|34018.9|34205.4|34055.4|34168.9|34018.9|35
1624547030000|2021-06-24 15:03:50|34167.7|34017.7|34148.1|33998.1|34167.7|34017.7|34146.1|33996.1|39
1624547040000|2021-06-24 15:04:00|34144.4|33994.4|34110.4|33960.4|34144.4|33994.4|34110.4|33960.4|38
1624547050000|2021-06-24 15:04:10|34111.8|33961.8|34107.5|33957.5|34111.8|33961.8|34103.4|33953.4|34
1624547060000|2021-06-24 15:04:20|34107.3|33957.3|34096.9|33946.9|34109.4|33959.4|34093.9|33943.9|36
1624547070000|2021-06-24 15:04:30|34096.1|33946.1|34063.4|33913.4|34096.6|33946.6|34060.9|33910.9|37
1624547080000|2021-06-24 15:04:40|34062.4|33912.4|34067.9|33917.9|34071.1|33921.1|34060.3|33910.3|39
1624547090000|2021-06-24 15:04:50|34067.4|33917.4|34092.2|33942.2|34094.2|33944.2|34067.4|33917.4|37
1624547100000|2021-06-24 15:05:00|34091.6|33941.6|34118.8|33968.8|34119.9|33969.9|34076.8|33926.8|36
1624547110000|2021-06-24 15:05:10|34116.4|33966.4|34102.3|33952.3|34116.4|33966.4|34098.9|33948.9|39
1624547120000|2021-06-24 15:05:20|34103.5|33953.5|34118.9|33968.9|34118.9|33968.9|34102.8|33952.8|32
1624547130000|2021-06-24 15:05:30|34119.4|33969.4|34130.1|33980.1|34147.6|33997.6|34119.2|33969.2|33
1624547140000|2021-06-24 15:05:40|34130|33980|34140|33990|34146|33996|34122.5|33972.5|28
1624547150000|2021-06-24 15:05:50|34142.5|33992.5|34165.2|34015.2|34182.4|34032.4|34142.5|33992.5|37
1624547160000|2021-06-24 15:06:00|34164.5|34014.5|34183.8|34033.8|34185.6|34035.6|34152.3|34002.3|35
1624547170000|2021-06-24 15:06:10|34183.3|34033.3|34192.9|34042.9|34194.8|34044.8|34182.4|34032.4|30
1624547180000|2021-06-24 15:06:20|34190.6|34040.6|34175.8|34025.8|34190.6|34040.6|34175.8|34025.8|32
1624547190000|2021-06-24 15:06:30|34175.4|34025.4|34178.7|34028.7|34181.2|34031.2|34175.4|34025.4|29
1624547200000|2021-06-24 15:06:40|34179.2|34029.2|34197.5|34047.5|34200.6|34050.6|34179.2|34029.2|29
1624547210000|2021-06-24 15:06:50|34199.6|34049.6|34218|34068|34223.7|34073.7|34196.8|34046.8|34
1624547220000|2021-06-24 15:07:00|34212.3|34062.3|34212.2|34062.2|34225.7|34075.7|34207.5|34057.5|36
1624547230000|2021-06-24 15:07:10|34212.3|34062.3|34203.3|34053.3|34212.3|34062.3|34203.3|34053.3|36
1624547240000|2021-06-24 15:07:20|34203.6|34053.6|34224.1|34074.1|34225.7|34075.7|34203.6|34053.6|39
1624547250000|2021-06-24 15:07:30|34225|34075|34265.3|34115.3|34269.4|34119.4|34223.4|34073.4|36
1624547260000|2021-06-24 15:07:40|34265.2|34115.2|34256.4|34106.4|34266.2|34116.2|34247.2|34097.2|36
1624547270000|2021-06-24 15:07:50|34255.7|34105.7|34253.1|34103.1|34264.8|34114.8|34252.2|34102.2|35
1624547280000|2021-06-24 15:08:00|34254|34104|34257.6|34107.6|34258.6|34108.6|34247.4|34097.4|38
1624547290000|2021-06-24 15:08:10|34255.8|34105.8|34322.1|34172.1|34324.9|34174.9|34255.8|34105.8|35
1624547300000|2021-06-24 15:08:20|34324.6|34174.6|34312.1|34162.1|34324.6|34174.6|34303.2|34153.2|37
1624547310000|2021-06-24 15:08:30|34312|34162|34309.4|34159.4|34312|34162|34296.6|34146.6|38
1624547320000|2021-06-24 15:08:40|34308.7|34158.7|34303.2|34153.2|34310.9|34160.9|34297.8|34147.8|31
1624547330000|2021-06-24 15:08:50|34304|34154|34296.8|34146.8|34306.5|34156.5|34296.8|34146.8|31
1624547340000|2021-06-24 15:09:00|34297.8|34147.8|34293.6|34143.6|34302.4|34152.4|34292.2|34142.2|30
1624547350000|2021-06-24 15:09:10|34293.7|34143.7|34273.9|34123.9|34293.7|34143.7|34262.3|34112.3|34
1624547360000|2021-06-24 15:09:20|34274.5|34124.5|34302.8|34152.8|34302.8|34152.8|34268.9|34118.9|35
1624547370000|2021-06-24 15:09:30|34310.5|34160.5|34364.8|34214.8|34374.8|34224.8|34310.5|34160.5|40
1624547380000|2021-06-24 15:09:40|34364.1|34214.1|34350.7|34200.7|34369.7|34219.7|34345.5|34195.5|38
1624547390000|2021-06-24 15:09:50|34346.8|34196.8|34330.2|34180.2|34355.4|34205.4|34330.2|34180.2|38
1624547400000|2021-06-24 15:10:00|34330.4|34180.4|34344.7|34194.7|34344.7|34194.7|34330.4|34180.4|36
1624547410000|2021-06-24 15:10:10|34349.6|34199.6|34372.9|34222.9|34378.4|34228.4|34349.6|34199.6|39
1624547420000|2021-06-24 15:10:20|34373.1|34223.1|34388.2|34238.2|34391.9|34241.9|34371.9|34221.9|37
1624547430000|2021-06-24 15:10:30|34388.6|34238.6|34374.2|34224.2|34388.6|34238.6|34366.1|34216.1|34
1624547440000|2021-06-24 15:10:40|34375.5|34225.5|34386.6|34236.6|34386.6|34236.6|34372.6|34222.6|30
1624547450000|2021-06-24 15:10:50|34386.7|34236.7|34390.1|34240.1|34390.8|34240.8|34382.8|34232.8|23
1624547460000|2021-06-24 15:11:00|34392.6|34242.6|34383.6|34233.6|34393.5|34243.5|34375.7|34225.7|36
1624547470000|2021-06-24 15:11:10|34382.8|34232.8|34383|34233|34390.3|34240.3|34381.4|34231.4|36
1624547480000|2021-06-24 15:11:20|34383.4|34233.4|34386.6|34236.6|34389.6|34239.6|34383.1|34233.1|34
1624547490000|2021-06-24 15:11:30|34388.5|34238.5|34397.7|34247.7|34397.7|34247.7|34388.1|34238.1|27
1624547500000|2021-06-24 15:11:40|34398|34248|34428.4|34278.4|34456.5|34306.5|34398|34248|39
1624547510000|2021-06-24 15:11:50|34434.7|34284.7|34424.7|34274.7|34448.6|34298.6|34396.5|34246.5|37
1624547520000|2021-06-24 15:12:00|34430.3|34280.3|34415.8|34265.8|34430.9|34280.9|34402|34252|33
1624547530000|2021-06-24 15:12:10|34423.2|34273.2|34425.6|34275.6|34433.2|34283.2|34419.3|34269.3|36
1624547540000|2021-06-24 15:12:20|34429.4|34279.4|34425.3|34275.3|34430.8|34280.8|34423.7|34273.7|32
1624547550000|2021-06-24 15:12:30|34424.8|34274.8|34424.1|34274.1|34429.9|34279.9|34421.9|34271.9|37
1624547560000|2021-06-24 15:12:40|34421.9|34271.9|34436.7|34286.7|34437.5|34287.5|34420.7|34270.7|38
1624547570000|2021-06-24 15:12:50|34433.2|34283.2|34470.5|34320.5|34472.8|34322.8|34433.2|34283.2|37
1624547580000|2021-06-24 15:13:00|34470.9|34320.9|34445.4|34295.4|34472.6|34322.6|34441.1|34291.1|38
1624547590000|2021-06-24 15:13:10|34450.1|34300.1|34458.6|34308.6|34460|34310|34441.4|34291.4|40
1624547600000|2021-06-24 15:13:20|34459.7|34309.7|34461.9|34311.9|34462.5|34312.5|34454.1|34304.1|38
1624547610000|2021-06-24 15:13:30|34462.3|34312.3|34478.8|34328.8|34478.8|34328.8|34462.3|34312.3|36
1624547620000|2021-06-24 15:13:40|34475.7|34325.7|34471.3|34321.3|34477.5|34327.5|34468.1|34318.1|33
1624547630000|2021-06-24 15:13:50|34471.2|34321.2|34473.3|34323.3|34478.3|34328.3|34471.2|34321.2|30
1624547640000|2021-06-24 15:14:00|34473.6|34323.6|34476|34326|34477.8|34327.8|34473.3|34323.3|22
1624547650000|2021-06-24 15:14:10|34475.8|34325.8|34444.6|34294.6|34475.8|34325.8|34444|34294|31
1624547660000|2021-06-24 15:14:20|34448.3|34298.3|34470.5|34320.5|34473.4|34323.4|34448.3|34298.3|31
1624547670000|2021-06-24 15:14:30|34469.2|34319.2|34472.1|34322.1|34479.6|34329.6|34460.5|34310.5|35
1624547680000|2021-06-24 15:14:40|34473.4|34323.4|34478.3|34328.3|34482.3|34332.3|34472.2|34322.2|35
1624547690000|2021-06-24 15:14:50|34478.8|34328.8|34468.3|34318.3|34478.8|34328.8|34467.2|34317.2|33
1624547700000|2021-06-24 15:15:00|34468.6|34318.6|34463.2|34313.2|34472.1|34322.1|34462.2|34312.2|35
1624547710000|2021-06-24 15:15:10|34463.1|34313.1|34430|34280|34463.1|34313.1|34430|34280|40
1624547720000|2021-06-24 15:15:20|34429|34279|34407.2|34257.2|34431.9|34281.9|34407.2|34257.2|33
1624547730000|2021-06-24 15:15:30|34407.7|34257.7|34387.9|34237.9|34410.3|34260.3|34387.9|34237.9|34
1624547740000|2021-06-24 15:15:40|34388|34238|34412.2|34262.2|34412.2|34262.2|34384.3|34234.3|35
1624547750000|2021-06-24 15:15:50|34406.9|34256.9|34407.1|34257.1|34413.4|34263.4|34405.5|34255.5|32
1624547760000|2021-06-24 15:16:00|34407.2|34257.2|34397.7|34247.7|34407.3|34257.3|34393.1|34243.1|25
1624547770000|2021-06-24 15:16:10|34395.8|34245.8|34363.3|34213.3|34395.8|34245.8|34363.3|34213.3|24
1624547780000|2021-06-24 15:16:20|34363.8|34213.8|34377.1|34227.1|34380.9|34230.9|34363.4|34213.4|30
1624547790000|2021-06-24 15:16:30|34376.6|34226.6|34374.2|34224.2|34382.9|34232.9|34368.9|34218.9|27
1624547800000|2021-06-24 15:16:40|34373.1|34223.1|34382.9|34232.9|34382.9|34232.9|34371|34221|27
1624547810000|2021-06-24 15:16:50|34379.6|34229.6|34377.4|34227.4|34381.8|34231.8|34375.3|34225.3|30
1624547820000|2021-06-24 15:17:00|34377.5|34227.5|34378.1|34228.1|34380.4|34230.4|34374.3|34224.3|30
1624547830000|2021-06-24 15:17:10|34375.5|34225.5|34386.1|34236.1|34388.3|34238.3|34372.8|34222.8|37
1624547840000|2021-06-24 15:17:20|34386.7|34236.7|34395.5|34245.5|34398.9|34248.9|34386.7|34236.7|37
1624547850000|2021-06-24 15:17:30|34396.6|34246.6|34386.1|34236.1|34396.6|34246.6|34384|34234|34
1624547860000|2021-06-24 15:17:40|34386|34236|34380.3|34230.3|34386|34236|34379.4|34229.4|31
1624547870000|2021-06-24 15:17:50|34379.5|34229.5|34355.2|34205.2|34380.6|34230.6|34352.7|34202.7|30
1624547880000|2021-06-24 15:18:00|34355.5|34205.5|34355.2|34205.2|34355.9|34205.9|34347.6|34197.6|25
1624547890000|2021-06-24 15:18:10|34356.3|34206.3|34359.4|34209.4|34363.8|34213.8|34356.1|34206.1|26
1624547900000|2021-06-24 15:18:20|34360.7|34210.7|34362|34212|34363|34213|34360.5|34210.5|21
1624547910000|2021-06-24 15:18:30|34362.7|34212.7|34363|34213|34367.8|34217.8|34362.7|34212.7|26
1624547920000|2021-06-24 15:18:40|34362.9|34212.9|34351.6|34201.6|34364.9|34214.9|34348.9|34198.9|34
1624547930000|2021-06-24 15:18:50|34350.9|34200.9|34344.2|34194.2|34351.9|34201.9|34344.1|34194.1|22
1624547940000|2021-06-24 15:19:00|34344.3|34194.3|34325|34175|34344.3|34194.3|34325|34175|26
1624547950000|2021-06-24 15:19:10|34324|34174|34309.8|34159.8|34325.2|34175.2|34309|34159|34
1624547960000|2021-06-24 15:19:20|34310.3|34160.3|34303.1|34153.1|34313.6|34163.6|34301.2|34151.2|32
1624547970000|2021-06-24 15:19:30|34306.9|34156.9|34321.9|34171.9|34323.1|34173.1|34303.4|34153.4|30
1624547980000|2021-06-24 15:19:40|34322.2|34172.2|34324.1|34174.1|34324.1|34174.1|34318.8|34168.8|30
1624547990000|2021-06-24 15:19:50|34323.5|34173.5|34325.8|34175.8|34326.7|34176.7|34322.2|34172.2|34
1624548000000|2021-06-24 15:20:00|34325.7|34175.7|34325|34175|34326.6|34176.6|34323.4|34173.4|23
1624548010000|2021-06-24 15:20:10|34322.2|34172.2|34306.4|34156.4|34325.1|34175.1|34303.7|34153.7|26
1624548020000|2021-06-24 15:20:20|34307.1|34157.1|34279.2|34129.2|34311.8|34161.8|34272.9|34122.9|34
1624548030000|2021-06-24 15:20:30|34278.3|34128.3|34288.6|34138.6|34290.4|34140.4|34278.3|34128.3|35
1624548040000|2021-06-24 15:20:40|34289.1|34139.1|34272.6|34122.6|34289.1|34139.1|34272.4|34122.4|35
1624548050000|2021-06-24 15:20:50|34271.6|34121.6|34292.4|34142.4|34294.4|34144.4|34271.6|34121.6|36
1624548060000|2021-06-24 15:21:00|34291.9|34141.9|34315.4|34165.4|34315.4|34165.4|34291.9|34141.9|32
1624548070000|2021-06-24 15:21:10|34313.6|34163.6|34319.1|34169.1|34324.3|34174.3|34313.6|34163.6|34
1624548080000|2021-06-24 15:21:20|34321.3|34171.3|34332.2|34182.2|34334.9|34184.9|34321|34171|28
1624548090000|2021-06-24 15:21:30|34333.2|34183.2|34339.9|34189.9|34343.5|34193.5|34332.4|34182.4|28
1624548100000|2021-06-24 15:21:40|34339.8|34189.8|34338.6|34188.6|34340.5|34190.5|34338.2|34188.2|18
1624548110000|2021-06-24 15:21:50|34337.6|34187.6|34342.6|34192.6|34354.3|34204.3|34337.6|34187.6|28
1624548120000|2021-06-24 15:22:00|34342.4|34192.4|34370.7|34220.7|34371.2|34221.2|34338.6|34188.6|34
1624548130000|2021-06-24 15:22:10|34374.3|34224.3|34375.3|34225.3|34383.5|34233.5|34371.2|34221.2|32
1624548140000|2021-06-24 15:22:20|34377.6|34227.6|34377.1|34227.1|34379.6|34229.6|34370.4|34220.4|29
1624548150000|2021-06-24 15:22:30|34377.7|34227.7|34386.7|34236.7|34386.8|34236.8|34377.1|34227.1|37
1624548160000|2021-06-24 15:22:40|34386.5|34236.5|34386|34236|34387.7|34237.7|34384.2|34234.2|27
1624548170000|2021-06-24 15:22:50|34385.4|34235.4|34389|34239|34389|34239|34384.6|34234.6|23
1624548180000|2021-06-24 15:23:00|34388.9|34238.9|34411.2|34261.2|34411.2|34261.2|34388.9|34238.9|30
1624548190000|2021-06-24 15:23:10|34410.4|34260.4|34400.2|34250.2|34419|34269|34400.2|34250.2|34
1624548200000|2021-06-24 15:23:20|34396.5|34246.5|34419.3|34269.3|34419.3|34269.3|34396.5|34246.5|29
1624548210000|2021-06-24 15:23:30|34413.4|34263.4|34422.9|34272.9|34422.9|34272.9|34413.4|34263.4|26
1624548220000|2021-06-24 15:23:40|34423.9|34273.9|34436.4|34286.4|34436.4|34286.4|34423.7|34273.7|19
1624548230000|2021-06-24 15:23:50|34436.5|34286.5|34453.3|34303.3|34460.5|34310.5|34434|34284|31
1624548240000|2021-06-24 15:24:00|34451.9|34301.9|34430.8|34280.8|34462.5|34312.5|34430.8|34280.8|36
1624548250000|2021-06-24 15:24:10|34430.7|34280.7|34438.1|34288.1|34439|34289|34423.7|34273.7|33
1624548260000|2021-06-24 15:24:20|34438.5|34288.5|34465.2|34315.2|34465.2|34315.2|34433.4|34283.4|32
1624548270000|2021-06-24 15:24:30|34470|34320|34492.4|34342.4|34492.4|34342.4|34470|34320|34
1624548280000|2021-06-24 15:24:40|34491.1|34341.1|34491.9|34341.9|34491.9|34341.9|34474.3|34324.3|34
1624548290000|2021-06-24 15:24:50|34490.8|34340.8|34553.1|34403.1|34566|34416|34490.8|34340.8|34
1624548300000|2021-06-24 15:25:00|34550.1|34400.1|34525.2|34375.2|34550.1|34400.1|34513.6|34363.6|34
1624548310000|2021-06-24 15:25:10|34529|34379|34504.9|34354.9|34530.4|34380.4|34501.6|34351.6|38
1624548320000|2021-06-24 15:25:20|34503.9|34353.9|34543.2|34393.2|34544.8|34394.8|34503.9|34353.9|36
1624548330000|2021-06-24 15:25:30|34538.4|34388.4|34551.6|34401.6|34554.1|34404.1|34523.4|34373.4|38
1624548340000|2021-06-24 15:25:40|34546|34396|34529.5|34379.5|34550.4|34400.4|34529.5|34379.5|33
1624548350000|2021-06-24 15:25:50|34529.1|34379.1|34522.2|34372.2|34529.3|34379.3|34516.9|34366.9|38
1624548360000|2021-06-24 15:26:00|34525.3|34375.3|34565.5|34415.5|34565.9|34415.9|34525.3|34375.3|37
1624548370000|2021-06-24 15:26:10|34566.4|34416.4|34541.7|34391.7|34567|34417|34541.6|34391.6|35
1624548380000|2021-06-24 15:26:20|34541.9|34391.9|34512.3|34362.3|34542.6|34392.6|34511.9|34361.9|37
1624548390000|2021-06-24 15:26:30|34511.3|34361.3|34503.3|34353.3|34512.1|34362.1|34499.1|34349.1|35
1624548400000|2021-06-24 15:26:40|34501.6|34351.6|34525.2|34375.2|34525.2|34375.2|34499.2|34349.2|35
1624548410000|2021-06-24 15:26:50|34527.4|34377.4|34507.3|34357.3|34533.5|34383.5|34507.3|34357.3|39
1624548420000|2021-06-24 15:27:00|34505.2|34355.2|34506.6|34356.6|34508.2|34358.2|34503.8|34353.8|35
1624548430000|2021-06-24 15:27:10|34507.3|34357.3|34563.4|34413.4|34573.9|34423.9|34505.1|34355.1|39
1624548440000|2021-06-24 15:27:20|34563.1|34413.1|34575.6|34425.6|34577.8|34427.8|34563.1|34413.1|28
1624548450000|2021-06-24 15:27:30|34574.5|34424.5|34566.9|34416.9|34576.6|34426.6|34566.9|34416.9|26
1624548460000|2021-06-24 15:27:40|34568.5|34418.5|34576.5|34426.5|34576.5|34426.5|34564.7|34414.7|20
1624548470000|2021-06-24 15:27:50|34576.8|34426.8|34582.1|34432.1|34583.3|34433.3|34576.4|34426.4|36
1624548480000|2021-06-24 15:28:00|34582.5|34432.5|34594.3|34444.3|34594.6|34444.6|34582.5|34432.5|35
1624548490000|2021-06-24 15:28:10|34594.8|34444.8|34592|34442|34595.1|34445.1|34588.9|34438.9|24
1624548500000|2021-06-24 15:28:20|34592.1|34442.1|34587.9|34437.9|34593.7|34443.7|34587.9|34437.9|22
1624548510000|2021-06-24 15:28:30|34587.5|34437.5|34603|34453|34603|34453|34577.1|34427.1|39
1624548520000|2021-06-24 15:28:40|34603.2|34453.2|34622.4|34472.4|34633|34483|34603.2|34453.2|38
1624548530000|2021-06-24 15:28:50|34621.3|34471.3|34612.4|34462.4|34621.3|34471.3|34575|34425|36
1624548540000|2021-06-24 15:29:00|34579.4|34429.4|34560.9|34410.9|34609|34459|34556.3|34406.3|35
1624548550000|2021-06-24 15:29:10|34561.9|34411.9|34560.8|34410.8|34575|34425|34560.5|34410.5|31
1624548560000|2021-06-24 15:29:20|34560.9|34410.9|34543.6|34393.6|34560.9|34410.9|34537.7|34387.7|33
1624548570000|2021-06-24 15:29:30|34543.2|34393.2|34535.3|34385.3|34543.2|34393.2|34531.9|34381.9|24
1624548580000|2021-06-24 15:29:40|34537.6|34387.6|34551|34401|34561|34411|34537.6|34387.6|38
1624548590000|2021-06-24 15:29:50|34551.2|34401.2|34538.2|34388.2|34551.9|34401.9|34537.2|34387.2|35
1624548600000|2021-06-24 15:30:00|34538.7|34388.7|34569.8|34419.8|34579|34429|34538.7|34388.7|38
1624548610000|2021-06-24 15:30:10|34569.5|34419.5|34551.5|34401.5|34570.9|34420.9|34551.5|34401.5|37
1624548620000|2021-06-24 15:30:20|34552.1|34402.1|34528.2|34378.2|34552.1|34402.1|34526.5|34376.5|29
1624548630000|2021-06-24 15:30:30|34526.6|34376.6|34503.8|34353.8|34526.6|34376.6|34503.8|34353.8|32
1624548640000|2021-06-24 15:30:40|34503.6|34353.6|34505.8|34355.8|34516.7|34366.7|34497.5|34347.5|37
1624548650000|2021-06-24 15:30:50|34502.3|34352.3|34499|34349|34503.2|34353.2|34495.6|34345.6|39
1624548660000|2021-06-24 15:31:00|34498.9|34348.9|34500.2|34350.2|34503.2|34353.2|34495.6|34345.6|33
1624548670000|2021-06-24 15:31:10|34499.1|34349.1|34526.1|34376.1|34531.6|34381.6|34492.7|34342.7|37
1624548680000|2021-06-24 15:31:20|34527.1|34377.1|34518.1|34368.1|34530.5|34380.5|34515.3|34365.3|36
1624548690000|2021-06-24 15:31:30|34519.7|34369.7|34517.3|34367.3|34523.2|34373.2|34514.2|34364.2|36
1624548700000|2021-06-24 15:31:40|34514.9|34364.9|34505|34355|34514.9|34364.9|34502.3|34352.3|37
1624548710000|2021-06-24 15:31:50|34504.8|34354.8|34502|34352|34505|34355|34502|34352|32
1624548720000|2021-06-24 15:32:00|34502.1|34352.1|34513.3|34363.3|34513.3|34363.3|34500.2|34350.2|27
1624548730000|2021-06-24 15:32:10|34513|34363|34526.9|34376.9|34527.6|34377.6|34512.1|34362.1|35
1624548740000|2021-06-24 15:32:20|34526.1|34376.1|34497.4|34347.4|34526.1|34376.1|34497.4|34347.4|33
1624548750000|2021-06-24 15:32:30|34489.9|34339.9|34449.4|34299.4|34489.9|34339.9|34448.5|34298.5|36
1624548760000|2021-06-24 15:32:40|34450|34300|34484.6|34334.6|34484.6|34334.6|34450|34300|39
1624548770000|2021-06-24 15:32:50|34482.2|34332.2|34479.3|34329.3|34485.3|34335.3|34471.8|34321.8|33
1624548780000|2021-06-24 15:33:00|34479.4|34329.4|34464.2|34314.2|34479.4|34329.4|34463.2|34313.2|32
1624548790000|2021-06-24 15:33:10|34464|34314|34474|34324|34476.9|34326.9|34456.2|34306.2|36
1624548800000|2021-06-24 15:33:20|34473.6|34323.6|34487.1|34337.1|34487.9|34337.9|34473|34323|25
1624548810000|2021-06-24 15:33:30|34487|34337|34489.3|34339.3|34490|34340|34485.8|34335.8|29
1624548820000|2021-06-24 15:33:40|34486.5|34336.5|34498.5|34348.5|34501.9|34351.9|34486.5|34336.5|22
1624548830000|2021-06-24 15:33:50|34497.7|34347.7|34490.8|34340.8|34499|34349|34489.3|34339.3|27
1624548840000|2021-06-24 15:34:00|34491|34341|34517.1|34367.1|34517.1|34367.1|34491|34341|31
1624548850000|2021-06-24 15:34:10|34516|34366|34539.9|34389.9|34539.9|34389.9|34515.8|34365.8|35
1624548860000|2021-06-24 15:34:20|34539.1|34389.1|34526.4|34376.4|34543.1|34393.1|34523.3|34373.3|31
1624548870000|2021-06-24 15:34:30|34526.5|34376.5|34520.9|34370.9|34526.5|34376.5|34514.2|34364.2|39
1624548880000|2021-06-24 15:34:40|34520|34370|34516.4|34366.4|34525.1|34375.1|34516.3|34366.3|39
1624548890000|2021-06-24 15:34:50|34517.4|34367.4|34515.2|34365.2|34518.4|34368.4|34515.2|34365.2|31
1624548900000|2021-06-24 15:35:00|34515.3|34365.3|34547.6|34397.6|34547.6|34397.6|34515.3|34365.3|37
1624548910000|2021-06-24 15:35:10|34548.1|34398.1|34549.5|34399.5|34553.8|34403.8|34547|34397|30
1624548920000|2021-06-24 15:35:20|34549.6|34399.6|34533|34383|34551.3|34401.3|34532.8|34382.8|26
1624548930000|2021-06-24 15:35:30|34534.6|34384.6|34528|34378|34534.6|34384.6|34527.3|34377.3|21
1624548940000|2021-06-24 15:35:40|34527.8|34377.8|34521.5|34371.5|34527.9|34377.9|34520.9|34370.9|25
1624548950000|2021-06-24 15:35:50|34520.9|34370.9|34511.6|34361.6|34521.5|34371.5|34510.7|34360.7|22
1624548960000|2021-06-24 15:36:00|34508.6|34358.6|34493.1|34343.1|34508.6|34358.6|34491.7|34341.7|34
1624548970000|2021-06-24 15:36:10|34493|34343|34479.6|34329.6|34493|34343|34476.9|34326.9|33
1624548980000|2021-06-24 15:36:20|34478.2|34328.2|34493.7|34343.7|34495.9|34345.9|34473.7|34323.7|35
1624548990000|2021-06-24 15:36:30|34494.7|34344.7|34489.1|34339.1|34501.1|34351.1|34489.1|34339.1|33
1624549000000|2021-06-24 15:36:40|34489.4|34339.4|34479.9|34329.9|34491.5|34341.5|34477.3|34327.3|35
1624549010000|2021-06-24 15:36:50|34481.2|34331.2|34476.6|34326.6|34485.3|34335.3|34474.5|34324.5|32
1624549020000|2021-06-24 15:37:00|34476.1|34326.1|34487.3|34337.3|34487.3|34337.3|34476.1|34326.1|23
1624549030000|2021-06-24 15:37:10|34486.9|34336.9|34501.7|34351.7|34505|34355|34486.8|34336.8|28
1624549040000|2021-06-24 15:37:20|34499.8|34349.8|34496.8|34346.8|34500.8|34350.8|34496.8|34346.8|18
1624549050000|2021-06-24 15:37:30|34496.3|34346.3|34497.1|34347.1|34497.5|34347.5|34494|34344|18
1624549060000|2021-06-24 15:37:40|34496.8|34346.8|34507.6|34357.6|34507.7|34357.7|34495.4|34345.4|24
1624549070000|2021-06-24 15:37:50|34506.7|34356.7|34509|34359|34514.7|34364.7|34504.7|34354.7|21
1624549080000|2021-06-24 15:38:00|34507.3|34357.3|34501.8|34351.8|34507.3|34357.3|34501|34351|21
1624549090000|2021-06-24 15:38:10|34502|34352|34502.2|34352.2|34502.3|34352.3|34501.2|34351.2|11
1624549100000|2021-06-24 15:38:20|34502|34352|34481.6|34331.6|34502.4|34352.4|34481.6|34331.6|28
1624549110000|2021-06-24 15:38:30|34482.1|34332.1|34477.2|34327.2|34490.7|34340.7|34477.2|34327.2|37
1624549120000|2021-06-24 15:38:40|34478.5|34328.5|34481.6|34331.6|34482.5|34332.5|34477.8|34327.8|24
1624549130000|2021-06-24 15:38:50|34481.8|34331.8|34493.2|34343.2|34493.5|34343.5|34481.5|34331.5|33
1624549140000|2021-06-24 15:39:00|34493.3|34343.3|34495.6|34345.6|34501.6|34351.6|34493.3|34343.3|32
1624549150000|2021-06-24 15:39:10|34495.5|34345.5|34492.1|34342.1|34495.5|34345.5|34489.8|34339.8|30
1624549160000|2021-06-24 15:39:20|34491.4|34341.4|34484.8|34334.8|34491.4|34341.4|34484|34334|15
1624549170000|2021-06-24 15:39:30|34485.2|34335.2|34483.2|34333.2|34485.6|34335.6|34481.4|34331.4|26
1624549180000|2021-06-24 15:39:40|34483.7|34333.7|34482.4|34332.4|34484|34334|34482.1|34332.1|13
1624549190000|2021-06-24 15:39:50|34482.5|34332.5|34467.5|34317.5|34482.8|34332.8|34467.3|34317.3|21
1624549200000|2021-06-24 15:40:00|34468.3|34318.3|34479.6|34329.6|34482.9|34332.9|34468.3|34318.3|35
1624549210000|2021-06-24 15:40:10|34479.7|34329.7|34475.6|34325.6|34479.7|34329.7|34474.9|34324.9|13
1624549220000|2021-06-24 15:40:20|34476.7|34326.7|34479.4|34329.4|34481.1|34331.1|34476.7|34326.7|32
1624549230000|2021-06-24 15:40:30|34478.7|34328.7|34470.4|34320.4|34478.7|34328.7|34470|34320|30
1624549240000|2021-06-24 15:40:40|34468.6|34318.6|34461.6|34311.6|34468.6|34318.6|34461.6|34311.6|28
1624549250000|2021-06-24 15:40:50|34461.8|34311.8|34460.6|34310.6|34462.1|34312.1|34459.9|34309.9|17
1624549260000|2021-06-24 15:41:00|34460.5|34310.5|34449|34299|34460.5|34310.5|34448|34298|28
1624549270000|2021-06-24 15:41:10|34448.6|34298.6|34458.1|34308.1|34472|34322|34445.9|34295.9|35
1624549280000|2021-06-24 15:41:20|34457.4|34307.4|34454.9|34304.9|34459.2|34309.2|34454.2|34304.2|21
1624549290000|2021-06-24 15:41:30|34455.1|34305.1|34459.2|34309.2|34459.2|34309.2|34455.1|34305.1|25
1624549300000|2021-06-24 15:41:40|34461.2|34311.2|34461.7|34311.7|34462.3|34312.3|34459.2|34309.2|17
1624549310000|2021-06-24 15:41:50|34461.6|34311.6|34466.6|34316.6|34468.4|34318.4|34460.9|34310.9|13
1624549320000|2021-06-24 15:42:00|34467.9|34317.9|34474.8|34324.8|34477.3|34327.3|34465.3|34315.3|29
1624549330000|2021-06-24 15:42:10|34475.2|34325.2|34481.5|34331.5|34482.9|34332.9|34472.4|34322.4|28
1624549340000|2021-06-24 15:42:20|34479.6|34329.6|34473.6|34323.6|34481.3|34331.3|34470.9|34320.9|29
1624549350000|2021-06-24 15:42:30|34473.4|34323.4|34474.2|34324.2|34475|34325|34472.1|34322.1|22
1624549360000|2021-06-24 15:42:40|34474.4|34324.4|34464.7|34314.7|34474.7|34324.7|34463.9|34313.9|24
1624549370000|2021-06-24 15:42:50|34463.7|34313.7|34451.7|34301.7|34463.7|34313.7|34451.7|34301.7|34
1624549380000|2021-06-24 15:43:00|34451.5|34301.5|34449.7|34299.7|34451.6|34301.6|34447.3|34297.3|21
1624549390000|2021-06-24 15:43:10|34449.4|34299.4|34462.5|34312.5|34463.4|34313.4|34449.4|34299.4|27
1624549400000|2021-06-24 15:43:20|34461.7|34311.7|34467.7|34317.7|34479.4|34329.4|34459.2|34309.2|33
1624549410000|2021-06-24 15:43:30|34467.1|34317.1|34456.3|34306.3|34468.1|34318.1|34455|34305|33
1624549420000|2021-06-24 15:43:40|34451.7|34301.7|34454.3|34304.3|34454.3|34304.3|34451|34301|23
1624549430000|2021-06-24 15:43:50|34454.1|34304.1|34453.4|34303.4|34456.5|34306.5|34453.3|34303.3|33
1624549440000|2021-06-24 15:44:00|34453.3|34303.3|34457.8|34307.8|34457.8|34307.8|34446.5|34296.5|34
1624549450000|2021-06-24 15:44:10|34457.7|34307.7|34454.4|34304.4|34457.7|34307.7|34452.3|34302.3|31
1624549460000|2021-06-24 15:44:20|34454.8|34304.8|34458.2|34308.2|34463.4|34313.4|34454.2|34304.2|37
1624549470000|2021-06-24 15:44:30|34459|34309|34456.9|34306.9|34460.7|34310.7|34455.3|34305.3|35
1624549480000|2021-06-24 15:44:40|34455.9|34305.9|34451.9|34301.9|34457.7|34307.7|34451.8|34301.8|31
1624549490000|2021-06-24 15:44:50|34452.2|34302.2|34463.9|34313.9|34463.9|34313.9|34452.2|34302.2|33
1624549500000|2021-06-24 15:45:00|34461.8|34311.8|34456.3|34306.3|34463|34313|34444.6|34294.6|37
1624549510000|2021-06-24 15:45:10|34459.4|34309.4|34460.6|34310.6|34464.2|34314.2|34457|34307|28
1624549520000|2021-06-24 15:45:20|34462.8|34312.8|34455.1|34305.1|34465.2|34315.2|34453.4|34303.4|28
1624549530000|2021-06-24 15:45:30|34455.3|34305.3|34460.7|34310.7|34462.1|34312.1|34455.3|34305.3|21
1624549540000|2021-06-24 15:45:40|34459.6|34309.6|34463|34313|34465.7|34315.7|34455.5|34305.5|31
1624549550000|2021-06-24 15:45:50|34462.6|34312.6|34460.5|34310.5|34464.9|34314.9|34456.7|34306.7|31
1624549560000|2021-06-24 15:46:00|34460.6|34310.6|34459.8|34309.8|34461.7|34311.7|34459.5|34309.5|25
1624549570000|2021-06-24 15:46:10|34460.2|34310.2|34457.4|34307.4|34464.6|34314.6|34457|34307|27
1624549580000|2021-06-24 15:46:20|34457.6|34307.6|34457.4|34307.4|34462.3|34312.3|34456.3|34306.3|27
1624549590000|2021-06-24 15:46:30|34457.8|34307.8|34456.5|34306.5|34458.2|34308.2|34456.5|34306.5|16
1624549600000|2021-06-24 15:46:40|34458.6|34308.6|34453.6|34303.6|34459.9|34309.9|34453.6|34303.6|25
1624549610000|2021-06-24 15:46:50|34454.5|34304.5|34453.2|34303.2|34454.7|34304.7|34452.9|34302.9|11
1624549620000|2021-06-24 15:47:00|34453.8|34303.8|34436.1|34286.1|34453.8|34303.8|34436.1|34286.1|27
1624549630000|2021-06-24 15:47:10|34435.9|34285.9|34415.4|34265.4|34436.6|34286.6|34413.6|34263.6|30
1624549640000|2021-06-24 15:47:20|34413.1|34263.1|34266.2|34116.2|34426.1|34276.1|34176.4|34026.4|36
1624549650000|2021-06-24 15:47:30|34265|34115|34252.6|34102.6|34271|34121|34203.7|34053.7|38
1624549660000|2021-06-24 15:47:40|34252.2|34102.2|34241.6|34091.6|34253.9|34103.9|34224.8|34074.8|38
1624549670000|2021-06-24 15:47:50|34242.4|34092.4|34240.9|34090.9|34262.2|34112.2|34237.8|34087.8|37
1624549680000|2021-06-24 15:48:00|34242.8|34092.8|34200.6|34050.6|34252.5|34102.5|34199.8|34049.8|39
1624549690000|2021-06-24 15:48:10|34200.2|34050.2|34148.3|33998.3|34201.3|34051.3|34140|33990|38
1624549700000|2021-06-24 15:48:20|34148|33998|34179.1|34029.1|34186.9|34036.9|34134.8|33984.8|36
1624549710000|2021-06-24 15:48:30|34178.5|34028.5|34179.2|34029.2|34186.4|34036.4|34178|34028|37
1624549720000|2021-06-24 15:48:40|34181.7|34031.7|34192.5|34042.5|34192.5|34042.5|34178.5|34028.5|31
1624549730000|2021-06-24 15:48:50|34198.1|34048.1|34146.3|33996.3|34200.2|34050.2|34146.3|33996.3|36
1624549740000|2021-06-24 15:49:00|34146.5|33996.5|34169.8|34019.8|34174.1|34024.1|34146.5|33996.5|38
1624549750000|2021-06-24 15:49:10|34169.1|34019.1|34184|34034|34185.9|34035.9|34169.1|34019.1|38
1624549760000|2021-06-24 15:49:20|34183.1|34033.1|34219.5|34069.5|34222.6|34072.6|34183.1|34033.1|36
1624549770000|2021-06-24 15:49:30|34219.8|34069.8|34221.2|34071.2|34232.2|34082.2|34207.8|34057.8|40
1624549780000|2021-06-24 15:49:40|34213.7|34063.7|34191.4|34041.4|34216.6|34066.6|34191.4|34041.4|33
1624549790000|2021-06-24 15:49:50|34190.2|34040.2|34180.5|34030.5|34190.2|34040.2|34177.8|34027.8|33
1624549800000|2021-06-24 15:50:00|34180.7|34030.7|34202.1|34052.1|34204.4|34054.4|34180.2|34030.2|40
1624549810000|2021-06-24 15:50:10|34203.9|34053.9|34225.5|34075.5|34227.1|34077.1|34202.4|34052.4|32
1624549820000|2021-06-24 15:50:20|34226|34076|34214.1|34064.1|34227.3|34077.3|34213.2|34063.2|34
1624549830000|2021-06-24 15:50:30|34215.8|34065.8|34196.6|34046.6|34230.3|34080.3|34196.6|34046.6|32
1624549840000|2021-06-24 15:50:40|34195.6|34045.6|34212.5|34062.5|34215.8|34065.8|34195.6|34045.6|38
1624549850000|2021-06-24 15:50:50|34214.2|34064.2|34213.2|34063.2|34218.8|34068.8|34213.2|34063.2|39
1624549860000|2021-06-24 15:51:00|34214.9|34064.9|34218|34068|34218|34068|34214.3|34064.3|31
1624549870000|2021-06-24 15:51:10|34221.6|34071.6|34196.6|34046.6|34221.6|34071.6|34196.2|34046.2|37
1624549880000|2021-06-24 15:51:20|34195.8|34045.8|34168.4|34018.4|34196.6|34046.6|34164.5|34014.5|39
1624549890000|2021-06-24 15:51:30|34167.2|34017.2|34188|34038|34188.1|34038.1|34166.3|34016.3|35
1624549900000|2021-06-24 15:51:40|34185.6|34035.6|34169.8|34019.8|34191.3|34041.3|34169.8|34019.8|33
1624549910000|2021-06-24 15:51:50|34170.1|34020.1|34174|34024|34174.4|34024.4|34167.5|34017.5|37
1624549920000|2021-06-24 15:52:00|34176.7|34026.7|34178.5|34028.5|34180.6|34030.6|34176.7|34026.7|17
1624549930000|2021-06-24 15:52:10|34179.7|34029.7|34179.2|34029.2|34181.8|34031.8|34179.1|34029.1|21
1624549940000|2021-06-24 15:52:20|34177|34027|34168|34018|34179.5|34029.5|34166.9|34016.9|29
1624549950000|2021-06-24 15:52:30|34172.9|34022.9|34158.3|34008.3|34178.5|34028.5|34157.7|34007.7|28
1624549960000|2021-06-24 15:52:40|34157.8|34007.8|34144.4|33994.4|34157.8|34007.8|34135|33985|39
1624549970000|2021-06-24 15:52:50|34143.1|33993.1|34133.8|33983.8|34143.1|33993.1|34131.6|33981.6|21
1624549980000|2021-06-24 15:53:00|34125.9|33975.9|34149.9|33999.9|34149.9|33999.9|34125.9|33975.9|36
1624549990000|2021-06-24 15:53:10|34153.9|34003.9|34141.9|33991.9|34157.8|34007.8|34141.9|33991.9|34
1624550000000|2021-06-24 15:53:20|34141.4|33991.4|34126.3|33976.3|34142.1|33992.1|34126.3|33976.3|37
1624550010000|2021-06-24 15:53:30|34127.6|33977.6|34073.5|33923.5|34127.6|33977.6|34041.8|33891.8|39
1624550020000|2021-06-24 15:53:40|34076.5|33926.5|34096|33946|34096.5|33946.5|34064.9|33914.9|36
1624550030000|2021-06-24 15:53:50|34094.1|33944.1|34069.6|33919.6|34096.3|33946.3|34065.7|33915.7|36
1624550040000|2021-06-24 15:54:00|34072.5|33922.5|34058.7|33908.7|34074.8|33924.8|34057.7|33907.7|38
1624550050000|2021-06-24 15:54:10|34059.2|33909.2|34064.2|33914.2|34064.5|33914.5|34037.9|33887.9|36
1624550060000|2021-06-24 15:54:20|34061.7|33911.7|34031.9|33881.9|34079.2|33929.2|34031.9|33881.9|37
1624550070000|2021-06-24 15:54:30|34035.2|33885.2|34027.2|33877.2|34039.7|33889.7|34022.2|33872.2|39
1624550080000|2021-06-24 15:54:40|34026.8|33876.8|34009.8|33859.8|34029.1|33879.1|33986|33836|38
1624550090000|2021-06-24 15:54:50|34012.6|33862.6|34009.4|33859.4|34028.8|33878.8|34006.4|33856.4|36
1624550100000|2021-06-24 15:55:00|34011.4|33861.4|34054.4|33904.4|34061.4|33911.4|34011.4|33861.4|34
1624550110000|2021-06-24 15:55:10|34050.8|33900.8|34050.9|33900.9|34057.6|33907.6|34044|33894|39
1624550120000|2021-06-24 15:55:20|34056.7|33906.7|34050.7|33900.7|34062.4|33912.4|34050.7|33900.7|34
1624550130000|2021-06-24 15:55:30|34049|33899|34043.7|33893.7|34049.9|33899.9|34034.1|33884.1|38
1624550140000|2021-06-24 15:55:40|34045|33895|34046.1|33896.1|34048|33898|34043.8|33893.8|33
1624550150000|2021-06-24 15:55:50|34045.9|33895.9|34046.8|33896.8|34050.5|33900.5|34043.7|33893.7|34
1624550160000|2021-06-24 15:56:00|34047.6|33897.6|34049.1|33899.1|34056.4|33906.4|34046.4|33896.4|32
1624550170000|2021-06-24 15:56:10|34056.8|33906.8|34052.8|33902.8|34072.5|33922.5|34052.3|33902.3|31
1624550180000|2021-06-24 15:56:20|34058|33908|34055|33905|34060.2|33910.2|34051.9|33901.9|36
1624550190000|2021-06-24 15:56:30|34052.8|33902.8|34040.7|33890.7|34052.8|33902.8|34039.1|33889.1|25
1624550200000|2021-06-24 15:56:40|34039|33889|33995.4|33845.4|34039|33889|33995.4|33845.4|37
1624550210000|2021-06-24 15:56:50|33987.8|33837.8|33994.1|33844.1|33998.2|33848.2|33955.2|33805.2|36
1624550220000|2021-06-24 15:57:00|33993.5|33843.5|34005.7|33855.7|34005.7|33855.7|33984.4|33834.4|39
1624550230000|2021-06-24 15:57:10|34009.8|33859.8|34036.3|33886.3|34036.3|33886.3|34005.4|33855.4|37
1624550240000|2021-06-24 15:57:20|34045.2|33895.2|34028.9|33878.9|34048.7|33898.7|34028.1|33878.1|40
1624550250000|2021-06-24 15:57:30|34028.3|33878.3|34033.6|33883.6|34042.3|33892.3|34028.3|33878.3|31
1624550260000|2021-06-24 15:57:40|34033.7|33883.7|34015.6|33865.6|34033.7|33883.7|34012.1|33862.1|31
1624550270000|2021-06-24 15:57:50|34013.3|33863.3|34021.7|33871.7|34021.7|33871.7|34010.3|33860.3|33
1624550280000|2021-06-24 15:58:00|34024.7|33874.7|34032.9|33882.9|34034.7|33884.7|34014.8|33864.8|35
1624550290000|2021-06-24 15:58:10|34033.2|33883.2|34034.5|33884.5|34044.2|33894.2|34033.2|33883.2|39
1624550300000|2021-06-24 15:58:20|34033.5|33883.5|34039.1|33889.1|34039.4|33889.4|34033.5|33883.5|33
1624550310000|2021-06-24 15:58:30|34039.7|33889.7|34035.8|33885.8|34039.7|33889.7|34028.7|33878.7|37
1624550320000|2021-06-24 15:58:40|34035.3|33885.3|34020.1|33870.1|34035.3|33885.3|34018.4|33868.4|28
1624550330000|2021-06-24 15:58:50|34019.1|33869.1|34027|33877|34029.3|33879.3|34019|33869|33
1624550340000|2021-06-24 15:59:00|34028|33878|34042.9|33892.9|34044.7|33894.7|34026|33876|30
1624550350000|2021-06-24 15:59:10|34042.8|33892.8|34042.5|33892.5|34043.6|33893.6|34041.7|33891.7|16
1624550360000|2021-06-24 15:59:20|34042.8|33892.8|34038.2|33888.2|34048.5|33898.5|34037.6|33887.6|22
1624550370000|2021-06-24 15:59:30|34035.6|33885.6|34043.7|33893.7|34043.7|33893.7|34035.6|33885.6|21
1624550380000|2021-06-24 15:59:40|34044.3|33894.3|34026.1|33876.1|34047.7|33897.7|34026.1|33876.1|32
1624550390000|2021-06-24 15:59:50|34026.2|33876.2|33998.8|33848.8|34026.2|33876.2|33998.8|33848.8|37
1624550400000|2021-06-24 16:00:00|33994.3|33844.3|34005.3|33855.3|34005.8|33855.8|33988|33838|34
1624550410000|2021-06-24 16:00:10|34007.8|33857.8|34023.8|33873.8|34061.7|33911.7|34007.8|33857.8|38
1624550420000|2021-06-24 16:00:20|34016.1|33866.1|34013.9|33863.9|34016.1|33866.1|33998.9|33848.9|36
1624550430000|2021-06-24 16:00:30|34014.1|33864.1|34026.8|33876.8|34029.6|33879.6|34013.4|33863.4|36
1624550440000|2021-06-24 16:00:40|34024.8|33874.8|33996.1|33846.1|34031.1|33881.1|33984|33834|39
1624550450000|2021-06-24 16:00:50|33994.4|33844.4|33965.4|33815.4|33994.4|33844.4|33965.4|33815.4|38
1624550460000|2021-06-24 16:01:00|33966.1|33816.1|33973.6|33823.6|33995.3|33845.3|33961|33811|38
1624550470000|2021-06-24 16:01:10|33973.3|33823.3|33958.6|33808.6|33973.3|33823.3|33957.6|33807.6|38
1624550480000|2021-06-24 16:01:20|33958.5|33808.5|33980.5|33830.5|33980.5|33830.5|33958.5|33808.5|39
1624550490000|2021-06-24 16:01:30|33980|33830|34019.5|33869.5|34019.9|33869.9|33977.5|33827.5|38
1624550500000|2021-06-24 16:01:40|34023.9|33873.9|34011.2|33861.2|34024.2|33874.2|33997.4|33847.4|37
1624550510000|2021-06-24 16:01:50|34010.7|33860.7|34009.7|33859.7|34011.7|33861.7|34008|33858|38
1624550520000|2021-06-24 16:02:00|34003.6|33853.6|34007.9|33857.9|34007.9|33857.9|33991.6|33841.6|36
1624550530000|2021-06-24 16:02:10|34015.2|33865.2|34001.2|33851.2|34018.6|33868.6|34001.2|33851.2|37
1624550540000|2021-06-24 16:02:20|34001|33851|34011|33861|34012.8|33862.8|34001|33851|29
1624550550000|2021-06-24 16:02:30|34011.1|33861.1|34020.8|33870.8|34020.8|33870.8|34007.5|33857.5|38
1624550560000|2021-06-24 16:02:40|34020.3|33870.3|34011.4|33861.4|34024.2|33874.2|34009.3|33859.3|37
1624550570000|2021-06-24 16:02:50|34011.5|33861.5|34000.7|33850.7|34011.6|33861.6|33993.2|33843.2|31
1624550580000|2021-06-24 16:03:00|34001.7|33851.7|33998.3|33848.3|34003.2|33853.2|33997.3|33847.3|36
1624550590000|2021-06-24 16:03:10|33998.1|33848.1|34017.1|33867.1|34019.8|33869.8|33998.1|33848.1|36
1624550600000|2021-06-24 16:03:20|34014|33864|34012.2|33862.2|34020.2|33870.2|34010.9|33860.9|38
1624550610000|2021-06-24 16:03:30|34012.4|33862.4|34022.8|33872.8|34022.8|33872.8|34010.6|33860.6|32
1624550620000|2021-06-24 16:03:40|34022.9|33872.9|34008.8|33858.8|34024|33874|34008|33858|33
1624550630000|2021-06-24 16:03:50|34006.6|33856.6|34016.2|33866.2|34020.8|33870.8|34006.6|33856.6|32
1624550640000|2021-06-24 16:04:00|34016.3|33866.3|34021.1|33871.1|34021.5|33871.5|34014.3|33864.3|32
1624550650000|2021-06-24 16:04:10|34021.5|33871.5|34022.2|33872.2|34022.3|33872.3|34020.7|33870.7|20
1624550660000|2021-06-24 16:04:20|34021.2|33871.2|34012.2|33862.2|34021.4|33871.4|34005.8|33855.8|24
1624550670000|2021-06-24 16:04:30|34014.4|33864.4|34001.2|33851.2|34015.4|33865.4|33996.7|33846.7|27
1624550680000|2021-06-24 16:04:40|34005.1|33855.1|33993.4|33843.4|34005.3|33855.3|33993|33843|31
1624550690000|2021-06-24 16:04:50|33995|33845|33990.4|33840.4|34001.6|33851.6|33990.4|33840.4|31
1624550700000|2021-06-24 16:05:00|33990.3|33840.3|34014.5|33864.5|34017.8|33867.8|33986.6|33836.6|38
1624550710000|2021-06-24 16:05:10|34011.8|33861.8|34005.6|33855.6|34015.2|33865.2|34005.6|33855.6|34
1624550720000|2021-06-24 16:05:20|34004.4|33854.4|34010.2|33860.2|34010.3|33860.3|34004.3|33854.3|27
1624550730000|2021-06-24 16:05:30|34009.4|33859.4|34008.5|33858.5|34009.4|33859.4|34006.9|33856.9|23
1624550740000|2021-06-24 16:05:40|34008.4|33858.4|33998.4|33848.4|34008.4|33858.4|33998.4|33848.4|31
1624550750000|2021-06-24 16:05:50|34000.6|33850.6|33998.6|33848.6|34002.9|33852.9|33998.6|33848.6|39
1624550760000|2021-06-24 16:06:00|33999.1|33849.1|33945.5|33795.5|34004|33854|33945.5|33795.5|36
1624550770000|2021-06-24 16:06:10|33945.2|33795.2|33925.6|33775.6|33945.4|33795.4|33924.1|33774.1|34
1624550780000|2021-06-24 16:06:20|33925|33775|33941.3|33791.3|33941.3|33791.3|33915.2|33765.2|34
1624550790000|2021-06-24 16:06:30|33940|33790|33952.5|33802.5|33963.6|33813.6|33933.7|33783.7|39
1624550800000|2021-06-24 16:06:40|33953.4|33803.4|33958.1|33808.1|33959.1|33809.1|33948.7|33798.7|35
1624550810000|2021-06-24 16:06:50|33957.8|33807.8|33971.4|33821.4|33978.5|33828.5|33957.8|33807.8|31
1624550820000|2021-06-24 16:07:00|33971.3|33821.3|33939.3|33789.3|33971.4|33821.4|33936.3|33786.3|38
1624550830000|2021-06-24 16:07:10|33939.1|33789.1|33943.7|33793.7|33944.6|33794.6|33934.6|33784.6|35
1624550840000|2021-06-24 16:07:20|33942.5|33792.5|33905.7|33755.7|33943.6|33793.6|33905.7|33755.7|37
1624550850000|2021-06-24 16:07:30|33905.1|33755.1|33906.4|33756.4|33917.3|33767.3|33887.5|33737.5|37
1624550860000|2021-06-24 16:07:40|33907.9|33757.9|33907.7|33757.7|33909.8|33759.8|33902.3|33752.3|36
1624550870000|2021-06-24 16:07:50|33908.5|33758.5|33899.3|33749.3|33908.5|33758.5|33899.2|33749.2|37
1624550880000|2021-06-24 16:08:00|33899.1|33749.1|33904|33754|33912.4|33762.4|33898.3|33748.3|36
1624550890000|2021-06-24 16:08:10|33901.2|33751.2|33884.2|33734.2|33901.2|33751.2|33884.2|33734.2|36
1624550900000|2021-06-24 16:08:20|33884.5|33734.5|33910.8|33760.8|33910.9|33760.9|33883.9|33733.9|34
1624550910000|2021-06-24 16:08:30|33909.8|33759.8|33881.2|33731.2|33911.7|33761.7|33881.2|33731.2|35
1624550920000|2021-06-24 16:08:40|33878.7|33728.7|33876.7|33726.7|33878.7|33728.7|33861.7|33711.7|39
1624550930000|2021-06-24 16:08:50|33877.2|33727.2|33871.8|33721.8|33877.2|33727.2|33862.8|33712.8|37
1624550940000|2021-06-24 16:09:00|33871.9|33721.9|33891|33741|33898.3|33748.3|33871.4|33721.4|37
1624550950000|2021-06-24 16:09:10|33891.6|33741.6|33893|33743|33904.1|33754.1|33890|33740|33
1624550960000|2021-06-24 16:09:20|33893.2|33743.2|33900.9|33750.9|33900.9|33750.9|33893.2|33743.2|29
1624550970000|2021-06-24 16:09:30|33901|33751|33895|33745|33904.5|33754.5|33892.2|33742.2|38
1624550980000|2021-06-24 16:09:40|33896.9|33746.9|33911.3|33761.3|33912.4|33762.4|33891.2|33741.2|26
1624550990000|2021-06-24 16:09:50|33904.8|33754.8|33905.9|33755.9|33906.8|33756.8|33888.3|33738.3|37
1624551000000|2021-06-24 16:10:00|33906.8|33756.8|33935.9|33785.9|33938.7|33788.7|33902.8|33752.8|37
1624551010000|2021-06-24 16:10:10|33936.2|33786.2|33942.4|33792.4|33949.6|33799.6|33934.9|33784.9|34
1624551020000|2021-06-24 16:10:20|33937.4|33787.4|33957.1|33807.1|33957.1|33807.1|33934.9|33784.9|22
1624551030000|2021-06-24 16:10:30|33958.1|33808.1|33984.6|33834.6|33984.6|33834.6|33955.5|33805.5|19
1624551040000|2021-06-24 16:10:40|33985.3|33835.3|33966.2|33816.2|33986.3|33836.3|33966.1|33816.1|30
1624551050000|2021-06-24 16:10:50|33965.5|33815.5|33960.6|33810.6|33967.1|33817.1|33960|33810|27
1624551060000|2021-06-24 16:11:00|33960.2|33810.2|33985.3|33835.3|33985.3|33835.3|33960.1|33810.1|33
1624551070000|2021-06-24 16:11:10|33984|33834|33989.4|33839.4|33991.4|33841.4|33984|33834|32
1624551080000|2021-06-24 16:11:20|33988.3|33838.3|33989|33839|33993.2|33843.2|33985|33835|38
1624551090000|2021-06-24 16:11:30|33990.5|33840.5|33996.5|33846.5|33999.4|33849.4|33990.5|33840.5|19
1624551100000|2021-06-24 16:11:40|33997.8|33847.8|33999|33849|33999.5|33849.5|33996.8|33846.8|11
1624551110000|2021-06-24 16:11:50|33999.3|33849.3|34014.8|33864.8|34015.9|33865.9|33998.5|33848.5|18
1624551120000|2021-06-24 16:12:00|34016.5|33866.5|34012.4|33862.4|34016.8|33866.8|34011.4|33861.4|23
1624551130000|2021-06-24 16:12:10|34016.8|33866.8|34034.5|33884.5|34035.4|33885.4|34016.8|33866.8|33
1624551140000|2021-06-24 16:12:20|34035.7|33885.7|34026.7|33876.7|34036.5|33886.5|34024.5|33874.5|26
1624551150000|2021-06-24 16:12:30|34026.8|33876.8|34031.1|33881.1|34031.1|33881.1|34024|33874|30
1624551160000|2021-06-24 16:12:40|34031.3|33881.3|34052.4|33902.4|34052.4|33902.4|34031.3|33881.3|30
1624551170000|2021-06-24 16:12:50|34051.6|33901.6|34049.7|33899.7|34051.7|33901.7|34049.5|33899.5|32
1624551180000|2021-06-24 16:13:00|34049.1|33899.1|34020|33870|34050.8|33900.8|34020|33870|38
1624551190000|2021-06-24 16:13:10|34019.4|33869.4|34027.6|33877.6|34028.3|33878.3|34018|33868|25
1624551200000|2021-06-24 16:13:20|34028.5|33878.5|34030.5|33880.5|34034.1|33884.1|34026.8|33876.8|35
1624551210000|2021-06-24 16:13:30|34030.6|33880.6|34031.9|33881.9|34031.9|33881.9|34028.8|33878.8|28
1624551220000|2021-06-24 16:13:40|34030.9|33880.9|34033.2|33883.2|34033.4|33883.4|34030.9|33880.9|18
1624551230000|2021-06-24 16:13:50|34032.9|33882.9|34032.9|33882.9|34033.5|33883.5|34030.7|33880.7|28
1624551240000|2021-06-24 16:14:00|34032.7|33882.7|34019.2|33869.2|34032.7|33882.7|34019.2|33869.2|32
1624551250000|2021-06-24 16:14:10|34020.1|33870.1|33992.8|33842.8|34020.4|33870.4|33990|33840|33
1624551260000|2021-06-24 16:14:20|33992.6|33842.6|33987.6|33837.6|33993.8|33843.8|33987.6|33837.6|28
1624551270000|2021-06-24 16:14:30|33987.4|33837.4|33983.7|33833.7|33991.7|33841.7|33983.7|33833.7|31
1624551280000|2021-06-24 16:14:40|33982.3|33832.3|33997.1|33847.1|33997.1|33847.1|33982.2|33832.2|30
1624551290000|2021-06-24 16:14:50|34003.5|33853.5|34003.1|33853.1|34004.4|33854.4|33998.3|33848.3|38
1624551300000|2021-06-24 16:15:00|34003.5|33853.5|34029.7|33879.7|34029.7|33879.7|33997.2|33847.2|38
1624551310000|2021-06-24 16:15:10|34030.1|33880.1|34015.4|33865.4|34039|33889|34013.1|33863.1|36
1624551320000|2021-06-24 16:15:20|34016.8|33866.8|33998.4|33848.4|34017.2|33867.2|33998.4|33848.4|27
1624551330000|2021-06-24 16:15:30|33997.6|33847.6|33990.8|33840.8|33998.1|33848.1|33990.4|33840.4|29
1624551340000|2021-06-24 16:15:40|33990.5|33840.5|33990.1|33840.1|33991.4|33841.4|33989.1|33839.1|19
1624551350000|2021-06-24 16:15:50|33988.9|33838.9|33996.4|33846.4|33999.5|33849.5|33986.5|33836.5|27
1624551360000|2021-06-24 16:16:00|33996|33846|33995.4|33845.4|33996.5|33846.5|33994.9|33844.9|35
1624551370000|2021-06-24 16:16:10|33995.5|33845.5|34006.3|33856.3|34006.3|33856.3|33995.5|33845.5|27
1624551380000|2021-06-24 16:16:20|34007.7|33857.7|34018.4|33868.4|34022.4|33872.4|34007.7|33857.7|33
1624551390000|2021-06-24 16:16:30|34017.7|33867.7|34025.9|33875.9|34025.9|33875.9|34017.7|33867.7|25
1624551400000|2021-06-24 16:16:40|34030.1|33880.1|34031.1|33881.1|34033.9|33883.9|34023.4|33873.4|24
1624551410000|2021-06-24 16:16:50|34031.3|33881.3|34032.7|33882.7|34032.8|33882.8|34030.4|33880.4|17
1624551420000|2021-06-24 16:17:00|34031.6|33881.6|34027.6|33877.6|34031.6|33881.6|34027.2|33877.2|22
1624551430000|2021-06-24 16:17:10|34027.3|33877.3|34025|33875|34028.4|33878.4|34023.2|33873.2|27
1624551440000|2021-06-24 16:17:20|34027.8|33877.8|34031.3|33881.3|34033.4|33883.4|34027.4|33877.4|22
1624551450000|2021-06-24 16:17:30|34028.6|33878.6|34020.6|33870.6|34029.2|33879.2|34020.3|33870.3|37
1624551460000|2021-06-24 16:17:40|34020.4|33870.4|34031|33881|34031|33881|34019|33869|37
1624551470000|2021-06-24 16:17:50|34033.1|33883.1|34044.6|33894.6|34045.2|33895.2|34033.1|33883.1|26
1624551480000|2021-06-24 16:18:00|34044.7|33894.7|34032.2|33882.2|34045.9|33895.9|34031.4|33881.4|28
1624551490000|2021-06-24 16:18:10|34033.2|33883.2|34037.3|33887.3|34038.8|33888.8|34033.2|33883.2|28
1624551500000|2021-06-24 16:18:20|34037.2|33887.2|34038.8|33888.8|34041.4|33891.4|34037.2|33887.2|29
1624551510000|2021-06-24 16:18:30|34038.6|33888.6|34019.8|33869.8|34039.4|33889.4|34019.8|33869.8|34
1624551520000|2021-06-24 16:18:40|34019.9|33869.9|34023.1|33873.1|34023.3|33873.3|34019.9|33869.9|20
1624551530000|2021-06-24 16:18:50|34024.7|33874.7|34032.5|33882.5|34033.6|33883.6|34024.6|33874.6|30
1624551540000|2021-06-24 16:19:00|34031.9|33881.9|34021.7|33871.7|34035|33885|34021.6|33871.6|22
1624551550000|2021-06-24 16:19:10|34021|33871|34003.7|33853.7|34021|33871|34003.6|33853.6|34
1624551560000|2021-06-24 16:19:20|34003.6|33853.6|34000.7|33850.7|34006.8|33856.8|34000.7|33850.7|26
1624551570000|2021-06-24 16:19:30|33999.5|33849.5|34008.5|33858.5|34010.9|33860.9|33998.1|33848.1|36
1624551580000|2021-06-24 16:19:40|34006.6|33856.6|34025.6|33875.6|34025.6|33875.6|34006.6|33856.6|28
1624551590000|2021-06-24 16:19:50|34025.8|33875.8|34013|33863|34025.8|33875.8|34008.7|33858.7|29
1624551600000|2021-06-24 16:20:00|34014.7|33864.7|34020.8|33870.8|34020.8|33870.8|34011.5|33861.5|21
1624551610000|2021-06-24 16:20:10|34025|33875|34017.3|33867.3|34026.2|33876.2|34017.1|33867.1|10
1624551620000|2021-06-24 16:20:20|34019.6|33869.6|34026.8|33876.8|34026.8|33876.8|34018.9|33868.9|14
1624551630000|2021-06-24 16:20:30|34023.6|33873.6|34031.8|33881.8|34035.5|33885.5|34021.1|33871.1|37
1624551640000|2021-06-24 16:20:40|34031.1|33881.1|34030.9|33880.9|34031.7|33881.7|34029|33879|32
1624551650000|2021-06-24 16:20:50|34031.6|33881.6|34037.7|33887.7|34039.1|33889.1|34031.6|33881.6|30
1624551660000|2021-06-24 16:21:00|34038.9|33888.9|34041|33891|34041|33891|34038.6|33888.6|16
1624551670000|2021-06-24 16:21:10|34041.1|33891.1|34023.3|33873.3|34043.2|33893.2|34023|33873|21
1624551680000|2021-06-24 16:21:20|34023.2|33873.2|34030.8|33880.8|34030.8|33880.8|34022.3|33872.3|29
1624551690000|2021-06-24 16:21:30|34031.2|33881.2|34032.5|33882.5|34034.9|33884.9|34031|33881|30
1624551700000|2021-06-24 16:21:40|34033.2|33883.2|34033.7|33883.7|34034.9|33884.9|34033.2|33883.2|19
1624551710000|2021-06-24 16:21:50|34033.8|33883.8|34043.5|33893.5|34043.6|33893.6|34033.7|33883.7|18
1624551720000|2021-06-24 16:22:00|34044.2|33894.2|34042.1|33892.1|34044.2|33894.2|34040.7|33890.7|21
1624551730000|2021-06-24 16:22:10|34042.7|33892.7|34069.7|33919.7|34070.8|33920.8|34042.7|33892.7|26
1624551740000|2021-06-24 16:22:20|34069.3|33919.3|34070.5|33920.5|34080.3|33930.3|34065.7|33915.7|29
1624551750000|2021-06-24 16:22:30|34069.5|33919.5|34073.8|33923.8|34074.2|33924.2|34069.5|33919.5|27
1624551760000|2021-06-24 16:22:40|34073.9|33923.9|34111.9|33961.9|34111.9|33961.9|34069.5|33919.5|31
1624551770000|2021-06-24 16:22:50|34115.6|33965.6|34106.2|33956.2|34118.5|33968.5|34103.9|33953.9|35
1624551780000|2021-06-24 16:23:00|34111.5|33961.5|34096.7|33946.7|34111.5|33961.5|34089.4|33939.4|39
1624551790000|2021-06-24 16:23:10|34096.6|33946.6|34119.3|33969.3|34119.3|33969.3|34096.6|33946.6|33
1624551800000|2021-06-24 16:23:20|34119.2|33969.2|34184.2|34034.2|34187.5|34037.5|34118.7|33968.7|37
1624551810000|2021-06-24 16:23:30|34189.5|34039.5|34166.8|34016.8|34189.5|34039.5|34165.5|34015.5|32
1624551820000|2021-06-24 16:23:40|34166.9|34016.9|34162.5|34012.5|34179.2|34029.2|34162.2|34012.2|39
1624551830000|2021-06-24 16:23:50|34159.3|34009.3|34154.5|34004.5|34159.3|34009.3|34148.4|33998.4|37
1624551840000|2021-06-24 16:24:00|34153.8|34003.8|34129.8|33979.8|34154.2|34004.2|34128.3|33978.3|38
1624551850000|2021-06-24 16:24:10|34130.8|33980.8|34129.8|33979.8|34130.8|33980.8|34120.4|33970.4|37
1624551860000|2021-06-24 16:24:20|34130.4|33980.4|34134.3|33984.3|34135.4|33985.4|34123|33973|33
1624551870000|2021-06-24 16:24:30|34134.1|33984.1|34145.3|33995.3|34146.8|33996.8|34134.1|33984.1|37
1624551880000|2021-06-24 16:24:40|34144.8|33994.8|34155.7|34005.7|34160.8|34010.8|34139.7|33989.7|34
1624551890000|2021-06-24 16:24:50|34153.4|34003.4|34147.3|33997.3|34154.2|34004.2|34146.5|33996.5|18
1624551900000|2021-06-24 16:25:00|34146.3|33996.3|34122.1|33972.1|34147|33997|34121.6|33971.6|33
1624551910000|2021-06-24 16:25:10|34122.6|33972.6|34122.4|33972.4|34124.3|33974.3|34122.4|33972.4|23
1624551920000|2021-06-24 16:25:20|34122.3|33972.3|34112.3|33962.3|34123.5|33973.5|34110|33960|26
1624551930000|2021-06-24 16:25:30|34114.2|33964.2|34125.8|33975.8|34127.5|33977.5|34103|33953|25
1624551940000|2021-06-24 16:25:40|34121.3|33971.3|34101.7|33951.7|34121.4|33971.4|34101.6|33951.6|26
1624551950000|2021-06-24 16:25:50|34101.9|33951.9|34092.6|33942.6|34128.7|33978.7|34092.4|33942.4|19
1624551960000|2021-06-24 16:26:00|34092.4|33942.4|34086.4|33936.4|34104.9|33954.9|34086.4|33936.4|34
1624551970000|2021-06-24 16:26:10|34083.4|33933.4|34078.8|33928.8|34083.4|33933.4|34075.2|33925.2|22
1624551980000|2021-06-24 16:26:20|34077.7|33927.7|34076.5|33926.5|34078.4|33928.4|34075.5|33925.5|29
1624551990000|2021-06-24 16:26:30|34076.3|33926.3|34054|33904|34076.3|33926.3|34053.5|33903.5|31
1624552000000|2021-06-24 16:26:40|34055.2|33905.2|34048.1|33898.1|34064.5|33914.5|34047.6|33897.6|37
1624552010000|2021-06-24 16:26:50|34046.9|33896.9|34050.7|33900.7|34054|33904|34043.2|33893.2|36
1624552020000|2021-06-24 16:27:00|34049.8|33899.8|34049.3|33899.3|34049.8|33899.8|34044|33894|28
1624552030000|2021-06-24 16:27:10|34050.3|33900.3|34038.2|33888.2|34050.3|33900.3|34037.7|33887.7|26
1624552040000|2021-06-24 16:27:20|34038.1|33888.1|34030.9|33880.9|34038.1|33888.1|34030.9|33880.9|23
1624552050000|2021-06-24 16:27:30|34030.5|33880.5|34007.5|33857.5|34030.8|33880.8|34006.2|33856.2|27
1624552060000|2021-06-24 16:27:40|34006.5|33856.5|34019.5|33869.5|34024.3|33874.3|34005.3|33855.3|34
1624552070000|2021-06-24 16:27:50|34018.8|33868.8|34015.4|33865.4|34018.8|33868.8|34005.9|33855.9|32
1624552080000|2021-06-24 16:28:00|34019.9|33869.9|34047.1|33897.1|34047.1|33897.1|34019.9|33869.9|36
1624552090000|2021-06-24 16:28:10|34049.9|33899.9|34064.9|33914.9|34066.3|33916.3|34049.9|33899.9|38
1624552100000|2021-06-24 16:28:20|34065.2|33915.2|34072.3|33922.3|34072.7|33922.7|34062.3|33912.3|19
1624552110000|2021-06-24 16:28:30|34072.7|33922.7|34055.1|33905.1|34072.7|33922.7|34051.9|33901.9|31
1624552120000|2021-06-24 16:28:40|34055.3|33905.3|34054.3|33904.3|34059|33909|34054.3|33904.3|19
1624552130000|2021-06-24 16:28:50|34058|33908|34071.8|33921.8|34074.2|33924.2|34057.3|33907.3|36
1624552140000|2021-06-24 16:29:00|34071|33921|34058.2|33908.2|34071|33921|34056.4|33906.4|36
1624552150000|2021-06-24 16:29:10|34058.8|33908.8|34059.6|33909.6|34062.6|33912.6|34057.9|33907.9|26
1624552160000|2021-06-24 16:29:20|34060.3|33910.3|34059.1|33909.1|34060.3|33910.3|34058.3|33908.3|17
1624552170000|2021-06-24 16:29:30|34058.9|33908.9|34067.8|33917.8|34067.8|33917.8|34058|33908|36
1624552180000|2021-06-24 16:29:40|34066.6|33916.6|34070.3|33920.3|34070.3|33920.3|34065.9|33915.9|20
1624552190000|2021-06-24 16:29:50|34070.7|33920.7|34052|33902|34070.7|33920.7|34049.1|33899.1|30
1624552200000|2021-06-24 16:30:00|34051.3|33901.3|34083.3|33933.3|34083.4|33933.4|34051.1|33901.1|29
1624552210000|2021-06-24 16:30:10|34083.2|33933.2|34087.7|33937.7|34092.6|33942.6|34082.5|33932.5|32
1624552220000|2021-06-24 16:30:20|34088.1|33938.1|34098|33948|34098.1|33948.1|34087|33937|33
1624552230000|2021-06-24 16:30:30|34099.1|33949.1|34120|33970|34120|33970|34099.1|33949.1|32
1624552240000|2021-06-24 16:30:40|34119.7|33969.7|34111.7|33961.7|34124.7|33974.7|34111.1|33961.1|36
1624552250000|2021-06-24 16:30:50|34110.3|33960.3|34111.8|33961.8|34113.4|33963.4|34109.9|33959.9|30
1624552260000|2021-06-24 16:31:00|34112.2|33962.2|34114|33964|34114.3|33964.3|34111.3|33961.3|17
1624552270000|2021-06-24 16:31:10|34114.3|33964.3|34113.2|33963.2|34114.7|33964.7|34110.9|33960.9|26
1624552280000|2021-06-24 16:31:20|34113.5|33963.5|34098.7|33948.7|34114.1|33964.1|34097.4|33947.4|32
1624552290000|2021-06-24 16:31:30|34098.8|33948.8|34090.3|33940.3|34098.8|33948.8|34089.4|33939.4|32
1624552300000|2021-06-24 16:31:40|34091.5|33941.5|34070.2|33920.2|34091.5|33941.5|34067.2|33917.2|29
1624552310000|2021-06-24 16:31:50|34070.4|33920.4|34070|33920|34071.3|33921.3|34064.7|33914.7|22
1624552320000|2021-06-24 16:32:00|34070.5|33920.5|34079.7|33929.7|34079.7|33929.7|34070.5|33920.5|34
1624552330000|2021-06-24 16:32:10|34081.3|33931.3|34105.1|33955.1|34105.1|33955.1|34081.3|33931.3|36
1624552340000|2021-06-24 16:32:20|34104.8|33954.8|34104.9|33954.9|34106.1|33956.1|34104.1|33954.1|27
1624552350000|2021-06-24 16:32:30|34104.7|33954.7|34095.8|33945.8|34104.9|33954.9|34093|33943|28
1624552360000|2021-06-24 16:32:40|34095.9|33945.9|34089.7|33939.7|34101.7|33951.7|34089.7|33939.7|28
1624552370000|2021-06-24 16:32:50|34089.8|33939.8|34091.1|33941.1|34091.1|33941.1|34080.5|33930.5|35
1624552380000|2021-06-24 16:33:00|34090.9|33940.9|34088.8|33938.8|34092.3|33942.3|34088.5|33938.5|34
1624552390000|2021-06-24 16:33:10|34088.7|33938.7|34096.8|33946.8|34096.8|33946.8|34088.7|33938.7|31
1624552400000|2021-06-24 16:33:20|34097.1|33947.1|34101.6|33951.6|34108.1|33958.1|34097.1|33947.1|31
1624552410000|2021-06-24 16:33:30|34102.2|33952.2|34103.4|33953.4|34103.4|33953.4|34102.2|33952.2|9
1624552420000|2021-06-24 16:33:40|34103.9|33953.9|34100.4|33950.4|34104.3|33954.3|34100.4|33950.4|7
1624552430000|2021-06-24 16:33:50|34101.4|33951.4|34114.1|33964.1|34114.2|33964.2|34101.4|33951.4|30
1624552440000|2021-06-24 16:34:00|34114.2|33964.2|34126.7|33976.7|34128.1|33978.1|34113.9|33963.9|25
1624552450000|2021-06-24 16:34:10|34126.6|33976.6|34125.9|33975.9|34128.7|33978.7|34124.2|33974.2|20
1624552460000|2021-06-24 16:34:20|34126.1|33976.1|34129.3|33979.3|34129.6|33979.6|34125.2|33975.2|26
1624552470000|2021-06-24 16:34:30|34128.5|33978.5|34136|33986|34136|33986|34128.3|33978.3|23
1624552480000|2021-06-24 16:34:40|34134.4|33984.4|34149.3|33999.3|34149.9|33999.9|34134.4|33984.4|23
1624552490000|2021-06-24 16:34:50|34149.2|33999.2|34149.7|33999.7|34150.1|34000.1|34148.7|33998.7|24
1624552500000|2021-06-24 16:35:00|34150.6|34000.6|34160.8|34010.8|34162.6|34012.6|34149.7|33999.7|26
1624552510000|2021-06-24 16:35:10|34160.9|34010.9|34184.2|34034.2|34184.2|34034.2|34160.7|34010.7|34
1624552520000|2021-06-24 16:35:20|34184.1|34034.1|34186.8|34036.8|34188.5|34038.5|34175.2|34025.2|34
1624552530000|2021-06-24 16:35:30|34186.4|34036.4|34217.9|34067.9|34220|34070|34183.4|34033.4|32
1624552540000|2021-06-24 16:35:40|34217.4|34067.4|34230.3|34080.3|34230.8|34080.8|34212.6|34062.6|33
1624552550000|2021-06-24 16:35:50|34230.1|34080.1|34208.2|34058.2|34230.1|34080.1|34208.2|34058.2|37
1624552560000|2021-06-24 16:36:00|34208.4|34058.4|34182.8|34032.8|34209.2|34059.2|34176.8|34026.8|35
1624552570000|2021-06-24 16:36:10|34181.3|34031.3|34179.7|34029.7|34184.1|34034.1|34178.4|34028.4|21
1624552580000|2021-06-24 16:36:20|34182.4|34032.4|34262.2|34112.2|34271.5|34121.5|34182.1|34032.1|29
1624552590000|2021-06-24 16:36:30|34263.4|34113.4|34275|34125|34275.2|34125.2|34254.9|34104.9|34
1624552600000|2021-06-24 16:36:40|34272.9|34122.9|34253.9|34103.9|34273.7|34123.7|34249.9|34099.9|36
1624552610000|2021-06-24 16:36:50|34253.2|34103.2|34256|34106|34259.9|34109.9|34248.3|34098.3|35
1624552620000|2021-06-24 16:37:00|34256.8|34106.8|34261.7|34111.7|34261.7|34111.7|34250.6|34100.6|32
1624552630000|2021-06-24 16:37:10|34261.8|34111.8|34302.8|34152.8|34302.8|34152.8|34261|34111|28
1624552640000|2021-06-24 16:37:20|34301.7|34151.7|34307.5|34157.5|34327.3|34177.3|34301.7|34151.7|35
1624552650000|2021-06-24 16:37:30|34307.4|34157.4|34299.1|34149.1|34310.3|34160.3|34290.5|34140.5|40
1624552660000|2021-06-24 16:37:40|34298.9|34148.9|34316.2|34166.2|34317.4|34167.4|34293.4|34143.4|35
1624552670000|2021-06-24 16:37:50|34316|34166|34369|34219|34373.4|34223.4|34315.1|34165.1|35
1624552680000|2021-06-24 16:38:00|34370.2|34220.2|34358.3|34208.3|34378.1|34228.1|34357.7|34207.7|34
1624552690000|2021-06-24 16:38:10|34359.4|34209.4|34364.5|34214.5|34364.5|34214.5|34339.5|34189.5|39
1624552700000|2021-06-24 16:38:20|34364.6|34214.6|34362.3|34212.3|34365.3|34215.3|34358.8|34208.8|30
1624552710000|2021-06-24 16:38:30|34361.3|34211.3|34364.3|34214.3|34370.2|34220.2|34361.3|34211.3|28
1624552720000|2021-06-24 16:38:40|34364.6|34214.6|34367.4|34217.4|34367.8|34217.8|34361.7|34211.7|24
1624552730000|2021-06-24 16:38:50|34367.8|34217.8|34363.5|34213.5|34367.8|34217.8|34359.3|34209.3|37
1624552740000|2021-06-24 16:39:00|34364.2|34214.2|34364.7|34214.7|34364.9|34214.9|34363.5|34213.5|25
1624552750000|2021-06-24 16:39:10|34364.9|34214.9|34370.5|34220.5|34380|34230|34364.9|34214.9|38
1624552760000|2021-06-24 16:39:20|34370.8|34220.8|34357.9|34207.9|34370.9|34220.9|34356.1|34206.1|32
1624552770000|2021-06-24 16:39:30|34357.7|34207.7|34328.5|34178.5|34357.7|34207.7|34327.2|34177.2|40
1624552780000|2021-06-24 16:39:40|34328.4|34178.4|34329.7|34179.7|34334.3|34184.3|34321.6|34171.6|31
1624552790000|2021-06-24 16:39:50|34341|34191|34356.7|34206.7|34383.1|34233.1|34341|34191|39
1624552800000|2021-06-24 16:40:00|34356.9|34206.9|34380.7|34230.7|34380.7|34230.7|34355.1|34205.1|40
1624552810000|2021-06-24 16:40:10|34382.8|34232.8|34400.9|34250.9|34404.8|34254.8|34382.8|34232.8|37
1624552820000|2021-06-24 16:40:20|34400.8|34250.8|34416.2|34266.2|34425.4|34275.4|34400.7|34250.7|36
1624552830000|2021-06-24 16:40:30|34418.2|34268.2|34422.1|34272.1|34434.2|34284.2|34415.7|34265.7|34
1624552840000|2021-06-24 16:40:40|34422.4|34272.4|34423.9|34273.9|34430.9|34280.9|34422.3|34272.3|33
1624552850000|2021-06-24 16:40:50|34424.9|34274.9|34418.6|34268.6|34426.6|34276.6|34414.8|34264.8|35
1624552860000|2021-06-24 16:41:00|34420|34270|34401.4|34251.4|34420|34270|34401.4|34251.4|35
1624552870000|2021-06-24 16:41:10|34404.3|34254.3|34396.4|34246.4|34415|34265|34396.4|34246.4|24
1624552880000|2021-06-24 16:41:20|34395|34245|34392.6|34242.6|34397.3|34247.3|34392.6|34242.6|18
1624552890000|2021-06-24 16:41:30|34393.5|34243.5|34385|34235|34394.9|34244.9|34384.7|34234.7|28
1624552900000|2021-06-24 16:41:40|34385.6|34235.6|34381.1|34231.1|34386|34236|34377.9|34227.9|36
1624552910000|2021-06-24 16:41:50|34381|34231|34378|34228|34382.4|34232.4|34376.5|34226.5|22
1624552920000|2021-06-24 16:42:00|34377.9|34227.9|34380.5|34230.5|34380.7|34230.7|34376.6|34226.6|22
1624552930000|2021-06-24 16:42:10|34379.9|34229.9|34379.4|34229.4|34380.5|34230.5|34370.7|34220.7|24
1624552940000|2021-06-24 16:42:20|34381.4|34231.4|34379.5|34229.5|34387.1|34237.1|34379.5|34229.5|34
1624552950000|2021-06-24 16:42:30|34379.9|34229.9|34378|34228|34380|34230|34376.6|34226.6|31
1624552960000|2021-06-24 16:42:40|34377.4|34227.4|34370.3|34220.3|34378.2|34228.2|34370.3|34220.3|21
1624552970000|2021-06-24 16:42:50|34370.4|34220.4|34368.4|34218.4|34371.2|34221.2|34367.2|34217.2|23
1624552980000|2021-06-24 16:43:00|34365.6|34215.6|34351.2|34201.2|34366.9|34216.9|34350|34200|22
1624552990000|2021-06-24 16:43:10|34350.6|34200.6|34364.2|34214.2|34368.8|34218.8|34347.4|34197.4|33
1624553000000|2021-06-24 16:43:20|34364.1|34214.1|34360.7|34210.7|34364.1|34214.1|34359.8|34209.8|27
1624553010000|2021-06-24 16:43:30|34361.6|34211.6|34337.6|34187.6|34361.6|34211.6|34336.7|34186.7|31
1624553020000|2021-06-24 16:43:40|34336.5|34186.5|34337|34187|34337|34187|34328.1|34178.1|33
1624553030000|2021-06-24 16:43:50|34337.6|34187.6|34308.4|34158.4|34337.6|34187.6|34305.4|34155.4|38
1624553040000|2021-06-24 16:44:00|34310.7|34160.7|34328|34178|34328|34178|34310.2|34160.2|39
1624553050000|2021-06-24 16:44:10|34326.8|34176.8|34350.2|34200.2|34350.4|34200.4|34326.6|34176.6|34
1624553060000|2021-06-24 16:44:20|34350.3|34200.3|34345.4|34195.4|34364.9|34214.9|34345.4|34195.4|29
1624553070000|2021-06-24 16:44:30|34345.1|34195.1|34348.4|34198.4|34350.1|34200.1|34345.1|34195.1|23
1624553080000|2021-06-24 16:44:40|34347.9|34197.9|34338.7|34188.7|34348.3|34198.3|34338|34188|32
1624553090000|2021-06-24 16:44:50|34340.2|34190.2|34325.9|34175.9|34340.4|34190.4|34325.9|34175.9|30
1624553100000|2021-06-24 16:45:00|34326.8|34176.8|34359.4|34209.4|34359.9|34209.9|34326.8|34176.8|34
1624553110000|2021-06-24 16:45:10|34361.5|34211.5|34382.9|34232.9|34382.9|34232.9|34361.4|34211.4|29
1624553120000|2021-06-24 16:45:20|34383.1|34233.1|34373.8|34223.8|34387.2|34237.2|34372.9|34222.9|26
1624553130000|2021-06-24 16:45:30|34373|34223|34381.4|34231.4|34381.4|34231.4|34369.8|34219.8|33
1624553140000|2021-06-24 16:45:40|34385.8|34235.8|34426.5|34276.5|34427.4|34277.4|34385.8|34235.8|35
1624553150000|2021-06-24 16:45:50|34426.8|34276.8|34419.7|34269.7|34429.8|34279.8|34419.7|34269.7|26
1624553160000|2021-06-24 16:46:00|34421.2|34271.2|34403.4|34253.4|34421.4|34271.4|34403.4|34253.4|34
1624553170000|2021-06-24 16:46:10|34402.3|34252.3|34402.2|34252.2|34403.3|34253.3|34399.3|34249.3|32
1624553180000|2021-06-24 16:46:20|34401.9|34251.9|34399.2|34249.2|34402.7|34252.7|34389.8|34239.8|35
1624553190000|2021-06-24 16:46:30|34399.3|34249.3|34396.8|34246.8|34400.8|34250.8|34395.7|34245.7|30
1624553200000|2021-06-24 16:46:40|34398|34248|34413|34263|34415.4|34265.4|34398|34248|24
1624553210000|2021-06-24 16:46:50|34414.1|34264.1|34470|34320|34473.5|34323.5|34414.1|34264.1|37
1624553220000|2021-06-24 16:47:00|34467.9|34317.9|34434|34284|34469.4|34319.4|34430.1|34280.1|37
1624553230000|2021-06-24 16:47:10|34433.3|34283.3|34431.7|34281.7|34433.3|34283.3|34415.7|34265.7|36
1624553240000|2021-06-24 16:47:20|34432.2|34282.2|34436.2|34286.2|34436.9|34286.9|34430.7|34280.7|21
1624553250000|2021-06-24 16:47:30|34435.4|34285.4|34441.5|34291.5|34442.6|34292.6|34428.7|34278.7|37
1624553260000|2021-06-24 16:47:40|34442.4|34292.4|34462.1|34312.1|34463.5|34313.5|34442.4|34292.4|31
1624553270000|2021-06-24 16:47:50|34457.5|34307.5|34459.6|34309.6|34459.7|34309.7|34447.1|34297.1|29
1624553280000|2021-06-24 16:48:00|34458.9|34308.9|34449.9|34299.9|34458.9|34308.9|34437.4|34287.4|34
1624553290000|2021-06-24 16:48:10|34449.7|34299.7|34458|34308|34458|34308|34448.1|34298.1|27
1624553300000|2021-06-24 16:48:20|34458.1|34308.1|34471.7|34321.7|34472.4|34322.4|34458.1|34308.1|23
1624553310000|2021-06-24 16:48:30|34471.8|34321.8|34491.1|34341.1|34498.1|34348.1|34471.8|34321.8|31
1624553320000|2021-06-24 16:48:40|34488.2|34338.2|34470|34320|34491.4|34341.4|34469.2|34319.2|38
1624553330000|2021-06-24 16:48:50|34469.8|34319.8|34467.5|34317.5|34471.1|34321.1|34467.1|34317.1|25
1624553340000|2021-06-24 16:49:00|34467.6|34317.6|34472.4|34322.4|34475|34325|34467.5|34317.5|30
1624553350000|2021-06-24 16:49:10|34472.5|34322.5|34470.3|34320.3|34475.9|34325.9|34468.6|34318.6|33
1624553360000|2021-06-24 16:49:20|34470.8|34320.8|34470.8|34320.8|34473.4|34323.4|34470.4|34320.4|23
1624553370000|2021-06-24 16:49:30|34470.6|34320.6|34472.9|34322.9|34476.8|34326.8|34470.4|34320.4|20
1624553380000|2021-06-24 16:49:40|34472.2|34322.2|34476.6|34326.6|34476.6|34326.6|34470.7|34320.7|22
1624553390000|2021-06-24 16:49:50|34475.8|34325.8|34471.1|34321.1|34475.9|34325.9|34471|34321|21
1624553400000|2021-06-24 16:50:00|34470|34320|34451|34301|34470|34320|34448.2|34298.2|26
1624553410000|2021-06-24 16:50:10|34451.4|34301.4|34449.6|34299.6|34452.8|34302.8|34449.6|34299.6|25
1624553420000|2021-06-24 16:50:20|34449.8|34299.8|34453.6|34303.6|34462.4|34312.4|34449.8|34299.8|27
1624553430000|2021-06-24 16:50:30|34453.7|34303.7|34452.2|34302.2|34454.4|34304.4|34452.1|34302.1|24
1624553440000|2021-06-24 16:50:40|34451.1|34301.1|34450.4|34300.4|34451.5|34301.5|34449.1|34299.1|17
1624553450000|2021-06-24 16:50:50|34450.5|34300.5|34447.9|34297.9|34450.5|34300.5|34446.9|34296.9|20
1624553460000|2021-06-24 16:51:00|34447.7|34297.7|34466.6|34316.6|34466.6|34316.6|34446.7|34296.7|29
1624553470000|2021-06-24 16:51:10|34465.9|34315.9|34468.1|34318.1|34468.6|34318.6|34464.5|34314.5|27
1624553480000|2021-06-24 16:51:20|34469.9|34319.9|34495.3|34345.3|34522.6|34372.6|34468.6|34318.6|31
1624553490000|2021-06-24 16:51:30|34492.3|34342.3|34488.7|34338.7|34493.8|34343.8|34479.7|34329.7|30
1624553500000|2021-06-24 16:51:40|34488.9|34338.9|34483.9|34333.9|34497.2|34347.2|34479.5|34329.5|36
1624553510000|2021-06-24 16:51:50|34483.1|34333.1|34479.6|34329.6|34483.1|34333.1|34475.9|34325.9|27
1624553520000|2021-06-24 16:52:00|34480.2|34330.2|34485.4|34335.4|34486|34336|34479.4|34329.4|30
1624553530000|2021-06-24 16:52:10|34486.7|34336.7|34498.5|34348.5|34504.2|34354.2|34484.9|34334.9|34
1624553540000|2021-06-24 16:52:20|34498.2|34348.2|34499.4|34349.4|34499.4|34349.4|34493.8|34343.8|29
1624553550000|2021-06-24 16:52:30|34499.7|34349.7|34517.2|34367.2|34518.3|34368.3|34499.7|34349.7|37
1624553560000|2021-06-24 16:52:40|34516.9|34366.9|34540|34390|34540|34390|34502|34352|31
1624553570000|2021-06-24 16:52:50|34541|34391|34522.6|34372.6|34552.3|34402.3|34521|34371|36
1624553580000|2021-06-24 16:53:00|34522.4|34372.4|34554.5|34404.5|34554.5|34404.5|34521.9|34371.9|32
1624553590000|2021-06-24 16:53:10|34554.6|34404.6|34547.8|34397.8|34560|34410|34546.2|34396.2|31
1624553600000|2021-06-24 16:53:20|34547.2|34397.2|34534.2|34384.2|34547.2|34397.2|34534.2|34384.2|18
1624553610000|2021-06-24 16:53:30|34534.4|34384.4|34541.2|34391.2|34542.9|34392.9|34531.8|34381.8|30
1624553620000|2021-06-24 16:53:40|34540.3|34390.3|34537.2|34387.2|34540.7|34390.7|34529|34379|25
1624553630000|2021-06-24 16:53:50|34535.9|34385.9|34534.9|34384.9|34538.3|34388.3|34534.9|34384.9|28
1624553640000|2021-06-24 16:54:00|34535.1|34385.1|34518.5|34368.5|34541|34391|34517.9|34367.9|34
1624553650000|2021-06-24 16:54:10|34516|34366|34488.6|34338.6|34520.5|34370.5|34487.4|34337.4|30
1624553660000|2021-06-24 16:54:20|34488.8|34338.8|34487.7|34337.7|34497.7|34347.7|34487.7|34337.7|36
1624553670000|2021-06-24 16:54:30|34486.7|34336.7|34503.1|34353.1|34503.1|34353.1|34484.3|34334.3|34
1624553680000|2021-06-24 16:54:40|34503.4|34353.4|34511.5|34361.5|34517.3|34367.3|34503.4|34353.4|37
1624553690000|2021-06-24 16:54:50|34510.9|34360.9|34500|34350|34510.9|34360.9|34497.3|34347.3|36
1624553700000|2021-06-24 16:55:00|34500.4|34350.4|34513.9|34363.9|34513.9|34363.9|34499.3|34349.3|31
1624553710000|2021-06-24 16:55:10|34513.8|34363.8|34497.5|34347.5|34514.7|34364.7|34497.5|34347.5|34
1624553720000|2021-06-24 16:55:20|34496.7|34346.7|34513.5|34363.5|34515.8|34365.8|34487.3|34337.3|35
1624553730000|2021-06-24 16:55:30|34513.3|34363.3|34517.8|34367.8|34518.6|34368.6|34513.3|34363.3|24
1624553740000|2021-06-24 16:55:40|34517.6|34367.6|34516.9|34366.9|34517.9|34367.9|34516.4|34366.4|10
1624553750000|2021-06-24 16:55:50|34515.4|34365.4|34505.9|34355.9|34518.4|34368.4|34505.9|34355.9|32
1624553760000|2021-06-24 16:56:00|34505.4|34355.4|34525.4|34375.4|34525.4|34375.4|34505.2|34355.2|33
1624553770000|2021-06-24 16:56:10|34528.7|34378.7|34542.4|34392.4|34542.4|34392.4|34528.7|34378.7|34
1624553780000|2021-06-24 16:56:20|34542.2|34392.2|34544.2|34394.2|34545.4|34395.4|34537.9|34387.9|30
1624553790000|2021-06-24 16:56:30|34542.8|34392.8|34546.6|34396.6|34546.6|34396.6|34542.6|34392.6|15
1624553800000|2021-06-24 16:56:40|34546.7|34396.7|34549.6|34399.6|34550.5|34400.5|34546.4|34396.4|17
1624553810000|2021-06-24 16:56:50|34548.3|34398.3|34550.7|34400.7|34550.7|34400.7|34548.3|34398.3|13
1624553820000|2021-06-24 16:57:00|34550.1|34400.1|34547.7|34397.7|34551.2|34401.2|34546.9|34396.9|23
1624553830000|2021-06-24 16:57:10|34546.5|34396.5|34535.9|34385.9|34546.5|34396.5|34532.4|34382.4|33
1624553840000|2021-06-24 16:57:20|34527.5|34377.5|34533.5|34383.5|34535.4|34385.4|34525.8|34375.8|19
1624553850000|2021-06-24 16:57:30|34527|34377|34533.7|34383.7|34536.3|34386.3|34525.8|34375.8|34
1624553860000|2021-06-24 16:57:40|34534.9|34384.9|34527|34377|34535.9|34385.9|34526.6|34376.6|38
1624553870000|2021-06-24 16:57:50|34526.6|34376.6|34527.8|34377.8|34530|34380|34526.5|34376.5|37
1624553880000|2021-06-24 16:58:00|34528|34378|34541.4|34391.4|34541.4|34391.4|34528|34378|29
1624553890000|2021-06-24 16:58:10|34541.2|34391.2|34535|34385|34541.2|34391.2|34533.5|34383.5|23
1624553900000|2021-06-24 16:58:20|34539.3|34389.3|34557.1|34407.1|34558.4|34408.4|34539.3|34389.3|31
1624553910000|2021-06-24 16:58:30|34557.3|34407.3|34570|34420|34570.6|34420.6|34556.1|34406.1|29
1624553920000|2021-06-24 16:58:40|34571.4|34421.4|34577.8|34427.8|34577.8|34427.8|34567.2|34417.2|27
1624553930000|2021-06-24 16:58:50|34581.2|34431.2|34568.9|34418.9|34583.3|34433.3|34568.9|34418.9|31
1624553940000|2021-06-24 16:59:00|34588.7|34438.7|34574.2|34424.2|34594.1|34444.1|34573.8|34423.8|37
1624553950000|2021-06-24 16:59:10|34574.5|34424.5|34575.7|34425.7|34575.7|34425.7|34573.5|34423.5|26
1624553960000|2021-06-24 16:59:20|34575.4|34425.4|34575.2|34425.2|34576.1|34426.1|34565.7|34415.7|36
1624553970000|2021-06-24 16:59:30|34575.6|34425.6|34599.3|34449.3|34599.3|34449.3|34575.6|34425.6|34
1624553980000|2021-06-24 16:59:40|34597.8|34447.8|34596.6|34446.6|34599.7|34449.7|34593.9|34443.9|30
1624553990000|2021-06-24 16:59:50|34596.5|34446.5|34598.5|34448.5|34600.4|34450.4|34596.5|34446.5|29
1624554000000|2021-06-24 17:00:00|34598.9|34448.9|34758.4|34608.4|34780.9|34630.9|34598.9|34448.9|35
1624554010000|2021-06-24 17:00:10|34763.1|34613.1|34676.6|34526.6|34763.1|34613.1|34659|34509|30
1624554020000|2021-06-24 17:00:20|34678.4|34528.4|34761.3|34611.3|34796.7|34646.7|34678.4|34528.4|30
1624554030000|2021-06-24 17:00:30|34762.5|34612.5|34759.5|34609.5|34764|34614|34747.1|34597.1|28
1624554040000|2021-06-24 17:00:40|34758|34608|34827.4|34677.4|34827.4|34677.4|34758|34608|38
1624554050000|2021-06-24 17:00:50|34824.3|34674.3|34810.9|34660.9|34862.7|34712.7|34810.9|34660.9|40
1624554060000|2021-06-24 17:01:00|34815.8|34665.8|34830.2|34680.2|34839.2|34689.2|34815.8|34665.8|38
1624554070000|2021-06-24 17:01:10|34830.6|34680.6|34793.6|34643.6|34845|34695|34789.8|34639.8|38
1624554080000|2021-06-24 17:01:20|34798.4|34648.4|34813.9|34663.9|34821.7|34671.7|34795|34645|38
1624554090000|2021-06-24 17:01:30|34815.5|34665.5|34773.6|34623.6|34820|34670|34773.6|34623.6|38
1624554100000|2021-06-24 17:01:40|34773.4|34623.4|34759.8|34609.8|34776.8|34626.8|34758.9|34608.9|30
1624554110000|2021-06-24 17:01:50|34761.3|34611.3|34775.2|34625.2|34790.3|34640.3|34759|34609|30
1624554120000|2021-06-24 17:02:00|34775|34625|34766.4|34616.4|34789.8|34639.8|34753.2|34603.2|32
1624554130000|2021-06-24 17:02:10|34769.4|34619.4|34772.3|34622.3|34794.4|34644.4|34768.6|34618.6|39
1624554140000|2021-06-24 17:02:20|34772.1|34622.1|34757.3|34607.3|34778.4|34628.4|34753.7|34603.7|32
1624554150000|2021-06-24 17:02:30|34754.4|34604.4|34787.3|34637.3|34788|34638|34752|34602|34
1624554160000|2021-06-24 17:02:40|34789.9|34639.9|34819.3|34669.3|34819.3|34669.3|34789.9|34639.9|36
1624554170000|2021-06-24 17:02:50|34823.7|34673.7|34820.4|34670.4|34839.6|34689.6|34820.4|34670.4|34
1624554180000|2021-06-24 17:03:00|34815.9|34665.9|34812|34662|34819.2|34669.2|34808.2|34658.2|36
1624554190000|2021-06-24 17:03:10|34811.3|34661.3|34797.8|34647.8|34811.3|34661.3|34797.6|34647.6|35
1624554200000|2021-06-24 17:03:20|34798.3|34648.3|34797.7|34647.7|34808.9|34658.9|34796|34646|37
1624554210000|2021-06-24 17:03:30|34797.2|34647.2|34781.8|34631.8|34798.8|34648.8|34772.9|34622.9|36
1624554220000|2021-06-24 17:03:40|34780.1|34630.1|34783|34633|34787.6|34637.6|34773.3|34623.3|39
1624554230000|2021-06-24 17:03:50|34783.1|34633.1|34791.1|34641.1|34801.8|34651.8|34775.6|34625.6|33
1624554240000|2021-06-24 17:04:00|34789.9|34639.9|34821.7|34671.7|34821.7|34671.7|34789.9|34639.9|35
1624554250000|2021-06-24 17:04:10|34820.5|34670.5|34810.4|34660.4|34820.7|34670.7|34801.3|34651.3|31
1624554260000|2021-06-24 17:04:20|34810.6|34660.6|34809.1|34659.1|34810.8|34660.8|34802.3|34652.3|38
1624554270000|2021-06-24 17:04:30|34807|34657|34838|34688|34842.3|34692.3|34805.5|34655.5|32
1624554280000|2021-06-24 17:04:40|34838.9|34688.9|34842.7|34692.7|34851.2|34701.2|34838.9|34688.9|16
1624554290000|2021-06-24 17:04:50|34843.1|34693.1|34833.8|34683.8|34844.3|34694.3|34828.7|34678.7|32
1624554300000|2021-06-24 17:05:00|34838.7|34688.7|34811.8|34661.8|34838.7|34688.7|34810.8|34660.8|25
1624554310000|2021-06-24 17:05:10|34812.3|34662.3|34821.9|34671.9|34822.6|34672.6|34801.2|34651.2|31
1624554320000|2021-06-24 17:05:20|34821.7|34671.7|34895.1|34745.1|34895.7|34745.7|34814.3|34664.3|34
1624554330000|2021-06-24 17:05:30|34859.8|34709.8|34980.8|34830.8|35021.9|34871.9|34829.6|34679.6|40
1624554340000|2021-06-24 17:05:40|34988|34838|34983.1|34833.1|34997.5|34847.5|34977.2|34827.2|39
1624554350000|2021-06-24 17:05:50|34983|34833|34984.5|34834.5|34986.4|34836.4|34963.3|34813.3|40
1624554360000|2021-06-24 17:06:00|34984|34834|34960.3|34810.3|34984.1|34834.1|34951.2|34801.2|40
1624554370000|2021-06-24 17:06:10|34959.4|34809.4|34983.1|34833.1|34983.1|34833.1|34959.4|34809.4|37
1624554380000|2021-06-24 17:06:20|34984.3|34834.3|34980.5|34830.5|34984.3|34834.3|34979.1|34829.1|38
1624554390000|2021-06-24 17:06:30|34979.2|34829.2|34985.5|34835.5|34991.6|34841.6|34978.9|34828.9|39
1624554400000|2021-06-24 17:06:40|34986.1|34836.1|34946|34796|34986.1|34836.1|34946|34796|36
1624554410000|2021-06-24 17:06:50|34941.3|34791.3|34941.9|34791.9|34941.9|34791.9|34931.2|34781.2|34
1624554420000|2021-06-24 17:07:00|34941.2|34791.2|35011.7|34861.7|35013|34863|34936.6|34786.6|37
1624554430000|2021-06-24 17:07:10|35015.9|34865.9|35005|34855|35018.5|34868.5|34993.2|34843.2|38
1624554440000|2021-06-24 17:07:20|35005.3|34855.3|35008.5|34858.5|35037.2|34887.2|35005.3|34855.3|40
1624554450000|2021-06-24 17:07:30|35008.2|34858.2|35027|34877|35084.5|34934.5|34991.6|34841.6|40
1624554460000|2021-06-24 17:07:40|35027.2|34877.2|35067.7|34917.7|35071.3|34921.3|35023|34873|39
1624554470000|2021-06-24 17:07:50|35066.8|34916.8|35051.2|34901.2|35070.6|34920.6|35050.3|34900.3|36
1624554480000|2021-06-24 17:08:00|35047.4|34897.4|35025|34875|35061|34911|35025|34875|36
1624554490000|2021-06-24 17:08:10|35033.1|34883.1|35014.7|34864.7|35033.1|34883.1|35013.2|34863.2|24
1624554500000|2021-06-24 17:08:20|35024.4|34874.4|35027.5|34877.5|35041.4|34891.4|35014.7|34864.7|31
1624554510000|2021-06-24 17:08:30|35027.3|34877.3|35024.9|34874.9|35043.3|34893.3|35024.9|34874.9|27
1624554520000|2021-06-24 17:08:40|35036|34886|35021.5|34871.5|35036|34886|35018.9|34868.9|31
1624554530000|2021-06-24 17:08:50|35020.7|34870.7|35005|34855|35021.5|34871.5|35001.4|34851.4|24
1624554540000|2021-06-24 17:09:00|35002.7|34852.7|34992.9|34842.9|35003.4|34853.4|34983.9|34833.9|34
1624554550000|2021-06-24 17:09:10|34986|34836|34968.3|34818.3|34986.6|34836.6|34962.4|34812.4|33
1624554560000|2021-06-24 17:09:20|34963.2|34813.2|34962.5|34812.5|34984.3|34834.3|34962.3|34812.3|35
1624554570000|2021-06-24 17:09:30|34964.6|34814.6|34942.5|34792.5|34980.3|34830.3|34942.5|34792.5|19
1624554580000|2021-06-24 17:09:40|34948.4|34798.4|34929.6|34779.6|34948.4|34798.4|34929.3|34779.3|27
1624554590000|2021-06-24 17:09:50|34929.2|34779.2|34927.6|34777.6|34933.3|34783.3|34924.1|34774.1|37
1624554600000|2021-06-24 17:10:00|34926.6|34776.6|34922.1|34772.1|34929.1|34779.1|34922.1|34772.1|34
1624554610000|2021-06-24 17:10:10|34922.3|34772.3|34901.7|34751.7|34923.1|34773.1|34900.2|34750.2|37
1624554620000|2021-06-24 17:10:20|34900.4|34750.4|34888.8|34738.8|34907|34757|34888.6|34738.6|33
1624554630000|2021-06-24 17:10:30|34889.9|34739.9|34864.8|34714.8|34889.9|34739.9|34862.9|34712.9|25
1624554640000|2021-06-24 17:10:40|34866.1|34716.1|34884.9|34734.9|34892|34742|34864.7|34714.7|29
1624554650000|2021-06-24 17:10:50|34885|34735|34909.6|34759.6|34909.6|34759.6|34885|34735|28
1624554660000|2021-06-24 17:11:00|34909.9|34759.9|34925|34775|34926.7|34776.7|34907.7|34757.7|27
1624554670000|2021-06-24 17:11:10|34928.5|34778.5|34918.6|34768.6|34928.5|34778.5|34915.1|34765.1|31
1624554680000|2021-06-24 17:11:20|34921.5|34771.5|34903.5|34753.5|34922.6|34772.6|34901.8|34751.8|37
1624554690000|2021-06-24 17:11:30|34903|34753|34891.4|34741.4|34903|34753|34886.2|34736.2|36
1624554700000|2021-06-24 17:11:40|34890.4|34740.4|34872.8|34722.8|34891|34741|34872.8|34722.8|33
1624554710000|2021-06-24 17:11:50|34875|34725|34863.3|34713.3|34875|34725|34862.4|34712.4|34
1624554720000|2021-06-24 17:12:00|34862.8|34712.8|34872.5|34722.5|34875.1|34725.1|34861|34711|35
1624554730000|2021-06-24 17:12:10|34871.9|34721.9|34882.2|34732.2|34885.4|34735.4|34871.5|34721.5|34
1624554740000|2021-06-24 17:12:20|34881.6|34731.6|34896.5|34746.5|34899.6|34749.6|34881.6|34731.6|32
1624554750000|2021-06-24 17:12:30|34896.7|34746.7|34895.1|34745.1|34900|34750|34894.6|34744.6|35
1624554760000|2021-06-24 17:12:40|34894.7|34744.7|34876.2|34726.2|34896.3|34746.3|34872.6|34722.6|33
1624554770000|2021-06-24 17:12:50|34876.8|34726.8|34858.6|34708.6|34878.4|34728.4|34858.6|34708.6|35
1624554780000|2021-06-24 17:13:00|34858|34708|34879.4|34729.4|34880.5|34730.5|34856.1|34706.1|33
1624554790000|2021-06-24 17:13:10|34879.6|34729.6|34868.5|34718.5|34881.4|34731.4|34867.4|34717.4|32
1624554800000|2021-06-24 17:13:20|34867.2|34717.2|34861.2|34711.2|34868.2|34718.2|34861.2|34711.2|35
1624554810000|2021-06-24 17:13:30|34862|34712|34870.6|34720.6|34870.6|34720.6|34861.4|34711.4|31
1624554820000|2021-06-24 17:13:40|34869.4|34719.4|34881.8|34731.8|34882.5|34732.5|34869.1|34719.1|35
1624554830000|2021-06-24 17:13:50|34882.3|34732.3|34892.6|34742.6|34892.6|34742.6|34880.5|34730.5|27
1624554840000|2021-06-24 17:14:00|34895.6|34745.6|34895.3|34745.3|34896.4|34746.4|34891.7|34741.7|28
1624554850000|2021-06-24 17:14:10|34895|34745|34893.2|34743.2|34906.4|34756.4|34893.2|34743.2|31
1624554860000|2021-06-24 17:14:20|34893.3|34743.3|34878.6|34728.6|34893.3|34743.3|34876.1|34726.1|26
1624554870000|2021-06-24 17:14:30|34877.5|34727.5|34871.6|34721.6|34878|34728|34871.6|34721.6|31
1624554880000|2021-06-24 17:14:40|34871.4|34721.4|34876.7|34726.7|34878.7|34728.7|34871.4|34721.4|29
1624554890000|2021-06-24 17:14:50|34878.5|34728.5|34896.3|34746.3|34897|34747|34878.2|34728.2|37
1624554900000|2021-06-24 17:15:00|34897|34747|34901.5|34751.5|34904|34754|34895.4|34745.4|35
1624554910000|2021-06-24 17:15:10|34902|34752|34893.5|34743.5|34905.9|34755.9|34892.9|34742.9|38
1624554920000|2021-06-24 17:15:20|34891.9|34741.9|34867.6|34717.6|34893.7|34743.7|34867.6|34717.6|34
1624554930000|2021-06-24 17:15:30|34867.3|34717.3|34854.4|34704.4|34867.3|34717.3|34849.1|34699.1|35
1624554940000|2021-06-24 17:15:40|34849.1|34699.1|34855|34705|34860.3|34710.3|34848.5|34698.5|33
1624554950000|2021-06-24 17:15:50|34856.2|34706.2|34838|34688|34858.9|34708.9|34834.5|34684.5|31
1624554960000|2021-06-24 17:16:00|34840.2|34690.2|34847.7|34697.7|34847.7|34697.7|34828.5|34678.5|25
1624554970000|2021-06-24 17:16:10|34850.6|34700.6|34842|34692|34854|34704|34842|34692|32
1624554980000|2021-06-24 17:16:20|34845.1|34695.1|34836.5|34686.5|34850.6|34700.6|34824.9|34674.9|30
1624554990000|2021-06-24 17:16:30|34836.3|34686.3|34805.2|34655.2|34847.2|34697.2|34802|34652|34
1624555000000|2021-06-24 17:16:40|34804.6|34654.6|34801.5|34651.5|34811.6|34661.6|34801.5|34651.5|37
1624555010000|2021-06-24 17:16:50|34800.7|34650.7|34780.5|34630.5|34800.7|34650.7|34775.2|34625.2|35
1624555020000|2021-06-24 17:17:00|34778.6|34628.6|34781.8|34631.8|34786.6|34636.6|34778.6|34628.6|26
1624555030000|2021-06-24 17:17:10|34782.5|34632.5|34806.9|34656.9|34807.8|34657.8|34781.8|34631.8|34
1624555040000|2021-06-24 17:17:20|34807.1|34657.1|34811.1|34661.1|34817.1|34667.1|34807.1|34657.1|35
1624555050000|2021-06-24 17:17:30|34811.5|34661.5|34813.1|34663.1|34813.2|34663.2|34810.9|34660.9|26
1624555060000|2021-06-24 17:17:40|34811.6|34661.6|34815.1|34665.1|34815.1|34665.1|34811.6|34661.6|12
1624555070000|2021-06-24 17:17:50|34814.3|34664.3|34822.5|34672.5|34822.5|34672.5|34814|34664|18
1624555080000|2021-06-24 17:18:00|34818.4|34668.4|34826.8|34676.8|34826.8|34676.8|34816.6|34666.6|27
1624555090000|2021-06-24 17:18:10|34824.6|34674.6|34825.6|34675.6|34825.6|34675.6|34822.5|34672.5|25
1624555100000|2021-06-24 17:18:20|34825.1|34675.1|34826.2|34676.2|34827.5|34677.5|34823.9|34673.9|21
1624555110000|2021-06-24 17:18:30|34825.7|34675.7|34830.8|34680.8|34830.8|34680.8|34825.3|34675.3|23
1624555120000|2021-06-24 17:18:40|34831.1|34681.1|34840.3|34690.3|34841.6|34691.6|34830.2|34680.2|29
1624555130000|2021-06-24 17:18:50|34843.9|34693.9|34843.3|34693.3|34851.1|34701.1|34840.2|34690.2|28
1624555140000|2021-06-24 17:19:00|34843|34693|34847.7|34697.7|34847.7|34697.7|34841.1|34691.1|19
1624555150000|2021-06-24 17:19:10|34848.8|34698.8|34863|34713|34863|34713|34848.3|34698.3|29
1624555160000|2021-06-24 17:19:20|34863.3|34713.3|34866.8|34716.8|34868.5|34718.5|34863.3|34713.3|26
1624555170000|2021-06-24 17:19:30|34867.2|34717.2|34852.7|34702.7|34867.2|34717.2|34851.3|34701.3|27
1624555180000|2021-06-24 17:19:40|34853.8|34703.8|34850|34700|34855.8|34705.8|34843.5|34693.5|28
1624555190000|2021-06-24 17:19:50|34851.9|34701.9|34862.9|34712.9|34863.2|34713.2|34839.8|34689.8|24
1624555200000|2021-06-24 17:20:00|34862.2|34712.2|34860.8|34710.8|34862.2|34712.2|34846.9|34696.9|31
1624555210000|2021-06-24 17:20:10|34860.2|34710.2|34865.2|34715.2|34865.2|34715.2|34849.9|34699.9|29
1624555220000|2021-06-24 17:20:20|34863.6|34713.6|34858.1|34708.1|34864.5|34714.5|34857.9|34707.9|28
1624555230000|2021-06-24 17:20:30|34858.6|34708.6|34862.5|34712.5|34862.5|34712.5|34858|34708|33
1624555240000|2021-06-24 17:20:40|34862.6|34712.6|34870.9|34720.9|34870.9|34720.9|34862|34712|23
1624555250000|2021-06-24 17:20:50|34870.8|34720.8|34873.8|34723.8|34877.3|34727.3|34870.6|34720.6|22
1624555260000|2021-06-24 17:21:00|34874.3|34724.3|34892|34742|34909.7|34759.7|34873.7|34723.7|34
1624555270000|2021-06-24 17:21:10|34892.9|34742.9|34899.8|34749.8|34918.8|34768.8|34892.8|34742.8|36
1624555280000|2021-06-24 17:21:20|34900.7|34750.7|34902.9|34752.9|34908.1|34758.1|34898.8|34748.8|29
1624555290000|2021-06-24 17:21:30|34903.1|34753.1|34921.4|34771.4|34921.4|34771.4|34903.1|34753.1|26
1624555300000|2021-06-24 17:21:40|34920.8|34770.8|34922.8|34772.8|34928.1|34778.1|34920.7|34770.7|27
1624555310000|2021-06-24 17:21:50|34922|34772|34957.3|34807.3|34957.3|34807.3|34921.3|34771.3|34
1624555320000|2021-06-24 17:22:00|34959.6|34809.6|34976.1|34826.1|34982.2|34832.2|34952.4|34802.4|38
1624555330000|2021-06-24 17:22:10|34974.1|34824.1|34976|34826|34977.6|34827.6|34961.2|34811.2|39
1624555340000|2021-06-24 17:22:20|34976.6|34826.6|34986.2|34836.2|34986.2|34836.2|34973.7|34823.7|36
1624555350000|2021-06-24 17:22:30|34990.4|34840.4|34986.6|34836.6|35004.8|34854.8|34983.6|34833.6|35
1624555360000|2021-06-24 17:22:40|34984.8|34834.8|34964.5|34814.5|34985.1|34835.1|34963.9|34813.9|32
1624555370000|2021-06-24 17:22:50|34964.4|34814.4|34948.8|34798.8|34964.4|34814.4|34948.1|34798.1|32
1624555380000|2021-06-24 17:23:00|34948|34798|34966.9|34816.9|34968.1|34818.1|34946.6|34796.6|34
1624555390000|2021-06-24 17:23:10|34965.3|34815.3|34960.5|34810.5|34968.2|34818.2|34960.5|34810.5|32
1624555400000|2021-06-24 17:23:20|34959.7|34809.7|34964.9|34814.9|34967.2|34817.2|34949.1|34799.1|37
1624555410000|2021-06-24 17:23:30|34965.2|34815.2|34996.2|34846.2|34996.8|34846.8|34965.2|34815.2|35
1624555420000|2021-06-24 17:23:40|34996|34846|34994.3|34844.3|34997|34847|34988.7|34838.7|37
1624555430000|2021-06-24 17:23:50|34993.8|34843.8|35009.9|34859.9|35009.9|34859.9|34992.8|34842.8|36
1624555440000|2021-06-24 17:24:00|35009.3|34859.3|35028.3|34878.3|35043.9|34893.9|35009.3|34859.3|38
1624555450000|2021-06-24 17:24:10|35038.1|34888.1|35039.2|34889.2|35049.7|34899.7|35027.2|34877.2|39
1624555460000|2021-06-24 17:24:20|35040.3|34890.3|35053|34903|35054.2|34904.2|35040.3|34890.3|35
1624555470000|2021-06-24 17:24:30|35053.8|34903.8|35051.4|34901.4|35054.6|34904.6|35044.1|34894.1|34
1624555480000|2021-06-24 17:24:40|35051.8|34901.8|35058.1|34908.1|35062.6|34912.6|35044.9|34894.9|39
1624555490000|2021-06-24 17:24:50|35057.6|34907.6|35061.2|34911.2|35062.4|34912.4|35056.3|34906.3|32
1624555500000|2021-06-24 17:25:00|35061.3|34911.3|35013.8|34863.8|35061.5|34911.5|35013.3|34863.3|33
1624555510000|2021-06-24 17:25:10|35013.7|34863.7|35046.7|34896.7|35058.9|34908.9|35011.7|34861.7|32
1624555520000|2021-06-24 17:25:20|35047.1|34897.1|35060.2|34910.2|35060.2|34910.2|35039.7|34889.7|25
1624555530000|2021-06-24 17:25:30|35057.9|34907.9|35042|34892|35058.6|34908.6|35042|34892|30
1624555540000|2021-06-24 17:25:40|35041.2|34891.2|35048.4|34898.4|35048.8|34898.8|35022.8|34872.8|34
1624555550000|2021-06-24 17:25:50|35051.1|34901.1|35041|34891|35054.9|34904.9|35040.2|34890.2|31
1624555560000|2021-06-24 17:26:00|35044.5|34894.5|35060.1|34910.1|35061.5|34911.5|35044.5|34894.5|30
1624555570000|2021-06-24 17:26:10|35060.5|34910.5|35049.7|34899.7|35062.5|34912.5|35049.7|34899.7|29
1624555580000|2021-06-24 17:26:20|35050.4|34900.4|35042.9|34892.9|35050.4|34900.4|35034.3|34884.3|32
1624555590000|2021-06-24 17:26:30|35044|34894|35056.6|34906.6|35057.2|34907.2|35043.1|34893.1|37
1624555600000|2021-06-24 17:26:40|35055.9|34905.9|35054.1|34904.1|35055.9|34905.9|35046.9|34896.9|35
1624555610000|2021-06-24 17:26:50|35054|34904|35051.5|34901.5|35054|34904|35050.7|34900.7|32
1624555620000|2021-06-24 17:27:00|35052.9|34902.9|35036.6|34886.6|35052.9|34902.9|35036|34886|32
1624555630000|2021-06-24 17:27:10|35036.3|34886.3|35011.1|34861.1|35044.4|34894.4|35011.1|34861.1|33
1624555640000|2021-06-24 17:27:20|35016.1|34866.1|35012.8|34862.8|35018.4|34868.4|35004.5|34854.5|28
1624555650000|2021-06-24 17:27:30|35012.1|34862.1|35018.8|34868.8|35019.1|34869.1|35001.5|34851.5|34
1624555660000|2021-06-24 17:27:40|35019|34869|35011|34861|35045.8|34895.8|35005.1|34855.1|31
1624555670000|2021-06-24 17:27:50|35012.9|34862.9|35008|34858|35012.9|34862.9|35007.6|34857.6|30
1624555680000|2021-06-24 17:28:00|35002.3|34852.3|35012.1|34862.1|35013.1|34863.1|35001.2|34851.2|33
1624555690000|2021-06-24 17:28:10|35012.4|34862.4|35006.7|34856.7|35013.2|34863.2|35003.4|34853.4|27
1624555700000|2021-06-24 17:28:20|35006.6|34856.6|35005.2|34855.2|35007.2|34857.2|35004.8|34854.8|23
1624555710000|2021-06-24 17:28:30|35004.9|34854.9|34991.4|34841.4|35006|34856|34991.4|34841.4|30
1624555720000|2021-06-24 17:28:40|34991.1|34841.1|34974.1|34824.1|34996.8|34846.8|34964.1|34814.1|38
1624555730000|2021-06-24 17:28:50|34973.8|34823.8|34989.2|34839.2|34997.6|34847.6|34965.9|34815.9|40
1624555740000|2021-06-24 17:29:00|34978.7|34828.7|34966.2|34816.2|34981.7|34831.7|34966.2|34816.2|29
1624555750000|2021-06-24 17:29:10|34970.7|34820.7|34941|34791|34974.3|34824.3|34937.3|34787.3|30
1624555760000|2021-06-24 17:29:20|34943.3|34793.3|34938.9|34788.9|34944.4|34794.4|34936|34786|35
1624555770000|2021-06-24 17:29:30|34942|34792|34944.4|34794.4|34949.2|34799.2|34942|34792|35
1624555780000|2021-06-24 17:29:40|34944|34794|34948.2|34798.2|34949|34799|34942.8|34792.8|32
1624555790000|2021-06-24 17:29:50|34948.6|34798.6|34959.4|34809.4|34960.2|34810.2|34947.8|34797.8|27
1624555800000|2021-06-24 17:30:00|34958.3|34808.3|34987.1|34837.1|34987.6|34837.6|34958.3|34808.3|33
1624555810000|2021-06-24 17:30:10|34988.2|34838.2|34988.9|34838.9|34990.1|34840.1|34985.3|34835.3|31
1624555820000|2021-06-24 17:30:20|34989.3|34839.3|35007|34857|35007|34857|34989|34839|31
1624555830000|2021-06-24 17:30:30|35007.5|34857.5|34993.8|34843.8|35009.6|34859.6|34993.1|34843.1|33
1624555840000|2021-06-24 17:30:40|34993.5|34843.5|34992.8|34842.8|34996.9|34846.9|34990.8|34840.8|32
1624555850000|2021-06-24 17:30:50|34994.5|34844.5|34979.3|34829.3|34994.5|34844.5|34974.2|34824.2|29
1624555860000|2021-06-24 17:31:00|34978.1|34828.1|34957.9|34807.9|34993.1|34843.1|34938.5|34788.5|32
1624555870000|2021-06-24 17:31:10|34942.6|34792.6|34931.6|34781.6|34964.5|34814.5|34931.6|34781.6|27
1624555880000|2021-06-24 17:31:20|34935.8|34785.8|34937.3|34787.3|34964.5|34814.5|34916.3|34766.3|20
1624555890000|2021-06-24 17:31:30|34939.3|34789.3|34948.4|34798.4|34964.5|34814.5|34920|34770|29
1624555900000|2021-06-24 17:31:40|34945|34795|34948.9|34798.9|34954.8|34804.8|34928|34778|30
1624555910000|2021-06-24 17:31:50|34948.8|34798.8|34901.8|34751.8|34956.2|34806.2|34899.6|34749.6|26
1624555920000|2021-06-24 17:32:00|34901.6|34751.6|34894.3|34744.3|34901.6|34751.6|34889.8|34739.8|31
1624555930000|2021-06-24 17:32:10|34894.5|34744.5|34886.6|34736.6|34899|34749|34873.2|34723.2|33
1624555940000|2021-06-24 17:32:20|34886.5|34736.5|34918.2|34768.2|34932.8|34782.8|34886.1|34736.1|36
1624555950000|2021-06-24 17:32:30|34918.4|34768.4|34924.2|34774.2|34928.2|34778.2|34910.9|34760.9|33
1624555960000|2021-06-24 17:32:40|34921.4|34771.4|34943|34793|34943|34793|34921.4|34771.4|25
1624555970000|2021-06-24 17:32:50|34943.5|34793.5|34937.7|34787.7|34946.9|34796.9|34933.6|34783.6|30
1624555980000|2021-06-24 17:33:00|34937.6|34787.6|34928.3|34778.3|34938|34788|34921.7|34771.7|32
1624555990000|2021-06-24 17:33:10|34928.4|34778.4|34928.9|34778.9|34929.2|34779.2|34925.4|34775.4|32
1624556000000|2021-06-24 17:33:20|34928|34778|34911.8|34761.8|34928.3|34778.3|34911.3|34761.3|37
1624556010000|2021-06-24 17:33:30|34910.4|34760.4|34904.1|34754.1|34910.4|34760.4|34896.4|34746.4|36
1624556020000|2021-06-24 17:33:40|34905.7|34755.7|34906.1|34756.1|34911.4|34761.4|34899|34749|36
1624556030000|2021-06-24 17:33:50|34906.5|34756.5|34896.2|34746.2|34909.2|34759.2|34895.4|34745.4|33
1624556040000|2021-06-24 17:34:00|34896.3|34746.3|34906.1|34756.1|34908.8|34758.8|34890.7|34740.7|31
1624556050000|2021-06-24 17:34:10|34906|34756|34905.6|34755.6|34906.9|34756.9|34902|34752|25
1624556060000|2021-06-24 17:34:20|34905.4|34755.4|34911.6|34761.6|34916.7|34766.7|34905.4|34755.4|28
1624556070000|2021-06-24 17:34:30|34911.7|34761.7|34912.9|34762.9|34913.2|34763.2|34911.7|34761.7|14
1624556080000|2021-06-24 17:34:40|34913|34763|34915|34765|34915.6|34765.6|34911.6|34761.6|13
1624556090000|2021-06-24 17:34:50|34915.3|34765.3|34915.3|34765.3|34921|34771|34914.4|34764.4|33
1624556100000|2021-06-24 17:35:00|34914.2|34764.2|34930|34780|34930.1|34780.1|34913.7|34763.7|31
1624556110000|2021-06-24 17:35:10|34929.4|34779.4|34931|34781|34931|34781|34925.9|34775.9|27
1624556120000|2021-06-24 17:35:20|34931.1|34781.1|34916.8|34766.8|34931.1|34781.1|34914.2|34764.2|23
1624556130000|2021-06-24 17:35:30|34916|34766|34915.7|34765.7|34918.3|34768.3|34915.1|34765.1|24
1624556140000|2021-06-24 17:35:40|34917.1|34767.1|34915.2|34765.2|34918|34768|34914.3|34764.3|29
1624556150000|2021-06-24 17:35:50|34916.8|34766.8|34914|34764|34917.9|34767.9|34911.6|34761.6|18
1624556160000|2021-06-24 17:36:00|34914.1|34764.1|34904.2|34754.2|34915|34765|34903|34753|31
1624556170000|2021-06-24 17:36:10|34903.8|34753.8|34907.4|34757.4|34908.3|34758.3|34902.9|34752.9|27
1624556180000|2021-06-24 17:36:20|34907.5|34757.5|34904.3|34754.3|34907.7|34757.7|34904.3|34754.3|23
1624556190000|2021-06-24 17:36:30|34904.4|34754.4|34902.8|34752.8|34904.7|34754.7|34901.6|34751.6|18
1624556200000|2021-06-24 17:36:40|34901.7|34751.7|34902.2|34752.2|34903.4|34753.4|34901.7|34751.7|22
1624556210000|2021-06-24 17:36:50|34901.8|34751.8|34906.1|34756.1|34908.7|34758.7|34901.6|34751.6|23
1624556220000|2021-06-24 17:37:00|34906.2|34756.2|34906.2|34756.2|34909.7|34759.7|34906|34756|24
1624556230000|2021-06-24 17:37:10|34906|34756|34906.2|34756.2|34906.3|34756.3|34905.9|34755.9|15
1624556240000|2021-06-24 17:37:20|34906.4|34756.4|34895.2|34745.2|34906.4|34756.4|34894.7|34744.7|18
1624556250000|2021-06-24 17:37:30|34896.5|34746.5|34880.9|34730.9|34896.5|34746.5|34880.9|34730.9|33
1624556260000|2021-06-24 17:37:40|34880.8|34730.8|34881.7|34731.7|34888.4|34738.4|34880.4|34730.4|21
1624556270000|2021-06-24 17:37:50|34881.2|34731.2|34878.1|34728.1|34881.2|34731.2|34877.8|34727.8|25
1624556280000|2021-06-24 17:38:00|34878.8|34728.8|34886.4|34736.4|34892.7|34742.7|34878.7|34728.7|28
1624556290000|2021-06-24 17:38:10|34884.9|34734.9|34862.6|34712.6|34884.9|34734.9|34862.4|34712.4|38
1624556300000|2021-06-24 17:38:20|34860.1|34710.1|34856.9|34706.9|34861.6|34711.6|34851.7|34701.7|35
1624556310000|2021-06-24 17:38:30|34861.9|34711.9|34848.6|34698.6|34862.6|34712.6|34845.4|34695.4|34
1624556320000|2021-06-24 17:38:40|34848.1|34698.1|34855.7|34705.7|34859|34709|34848.1|34698.1|34
1624556330000|2021-06-24 17:38:50|34855.9|34705.9|34857.1|34707.1|34857.1|34707.1|34851.9|34701.9|32
1624556340000|2021-06-24 17:39:00|34856.5|34706.5|34856.3|34706.3|34857.2|34707.2|34854.3|34704.3|29
1624556350000|2021-06-24 17:39:10|34856.6|34706.6|34862.6|34712.6|34872.3|34722.3|34856.4|34706.4|28
1624556360000|2021-06-24 17:39:20|34863.9|34713.9|34871.8|34721.8|34871.8|34721.8|34858.1|34708.1|32
1624556370000|2021-06-24 17:39:30|34872.2|34722.2|34880.6|34730.6|34883.7|34733.7|34871.4|34721.4|29
1624556380000|2021-06-24 17:39:40|34877.8|34727.8|34888.8|34738.8|34891.5|34741.5|34875.4|34725.4|35
1624556390000|2021-06-24 17:39:50|34889.1|34739.1|34899.1|34749.1|34899.7|34749.7|34888.7|34738.7|36
1624556400000|2021-06-24 17:40:00|34899|34749|34884.9|34734.9|34900.4|34750.4|34883.3|34733.3|30
1624556410000|2021-06-24 17:40:10|34886.3|34736.3|34891.4|34741.4|34892.4|34742.4|34886.3|34736.3|34
1624556420000|2021-06-24 17:40:20|34890.9|34740.9|34880.3|34730.3|34891.1|34741.1|34878.4|34728.4|23
1624556430000|2021-06-24 17:40:30|34879.9|34729.9|34883.2|34733.2|34883.2|34733.2|34879.6|34729.6|34
1624556440000|2021-06-24 17:40:40|34884|34734|34880.9|34730.9|34886.3|34736.3|34880.7|34730.7|30
1624556450000|2021-06-24 17:40:50|34880.6|34730.6|34881.9|34731.9|34882.9|34732.9|34880.5|34730.5|22
1624556460000|2021-06-24 17:41:00|34882.3|34732.3|34882.4|34732.4|34882.7|34732.7|34881.6|34731.6|10
1624556470000|2021-06-24 17:41:10|34882.7|34732.7|34879.8|34729.8|34882.7|34732.7|34877.5|34727.5|23
1624556480000|2021-06-24 17:41:20|34880|34730|34877.2|34727.2|34880|34730|34877.2|34727.2|13
1624556490000|2021-06-24 17:41:30|34876.4|34726.4|34866.7|34716.7|34876.4|34726.4|34866.5|34716.5|27
1624556500000|2021-06-24 17:41:40|34867|34717|34863|34713|34867.7|34717.7|34861.5|34711.5|25
1624556510000|2021-06-24 17:41:50|34865.2|34715.2|34868.8|34718.8|34873.3|34723.3|34865.2|34715.2|29
1624556520000|2021-06-24 17:42:00|34870.5|34720.5|34862.8|34712.8|34870.5|34720.5|34862.5|34712.5|27
1624556530000|2021-06-24 17:42:10|34862.5|34712.5|34862.4|34712.4|34863.1|34713.1|34862.4|34712.4|10
1624556540000|2021-06-24 17:42:20|34865.4|34715.4|34861.4|34711.4|34865.4|34715.4|34860.8|34710.8|12
1624556550000|2021-06-24 17:42:30|34859.5|34709.5|34873.3|34723.3|34874.9|34724.9|34858.4|34708.4|17
1624556560000|2021-06-24 17:42:40|34873.4|34723.4|34870.5|34720.5|34873.4|34723.4|34868.5|34718.5|30
1624556570000|2021-06-24 17:42:50|34870.6|34720.6|34870.4|34720.4|34871.1|34721.1|34868.6|34718.6|19
1624556580000|2021-06-24 17:43:00|34870.5|34720.5|34882.4|34732.4|34882.9|34732.9|34870.1|34720.1|28
1624556590000|2021-06-24 17:43:10|34881.9|34731.9|34889.6|34739.6|34893|34743|34881.9|34731.9|33
1624556600000|2021-06-24 17:43:20|34890.5|34740.5|34892.6|34742.6|34893.2|34743.2|34889.8|34739.8|23
1624556610000|2021-06-24 17:43:30|34892.8|34742.8|34893|34743|34895.9|34745.9|34891.9|34741.9|32
1624556620000|2021-06-24 17:43:40|34892.6|34742.6|34884.5|34734.5|34894.1|34744.1|34884.3|34734.3|24
1624556630000|2021-06-24 17:43:50|34884.3|34734.3|34876.8|34726.8|34884.3|34734.3|34876.4|34726.4|34
1624556640000|2021-06-24 17:44:00|34877.2|34727.2|34883.2|34733.2|34883.4|34733.4|34877|34727|21
1624556650000|2021-06-24 17:44:10|34883.3|34733.3|34896.3|34746.3|34896.3|34746.3|34881.3|34731.3|34
1624556660000|2021-06-24 17:44:20|34899.1|34749.1|34917.5|34767.5|34917.5|34767.5|34898.2|34748.2|32
1624556670000|2021-06-24 17:44:30|34919.4|34769.4|34934.6|34784.6|34935.3|34785.3|34919.4|34769.4|34
1624556680000|2021-06-24 17:44:40|34934.1|34784.1|34945.3|34795.3|34948.6|34798.6|34933.9|34783.9|27
1624556690000|2021-06-24 17:44:50|34939.2|34789.2|34903.5|34753.5|34939.2|34789.2|34901.2|34751.2|40
1624556700000|2021-06-24 17:45:00|34904.3|34754.3|34902.9|34752.9|34905.9|34755.9|34902.4|34752.4|26
1624556710000|2021-06-24 17:45:10|34903.4|34753.4|34895.4|34745.4|34903.6|34753.6|34895.4|34745.4|15
1624556720000|2021-06-24 17:45:20|34895.5|34745.5|34880.4|34730.4|34895.5|34745.5|34879.6|34729.6|33
1624556730000|2021-06-24 17:45:30|34879.8|34729.8|34883.5|34733.5|34894.7|34744.7|34876.8|34726.8|38
1624556740000|2021-06-24 17:45:40|34882.7|34732.7|34878.7|34728.7|34886.2|34736.2|34873.2|34723.2|38
1624556750000|2021-06-24 17:45:50|34878|34728|34885|34735|34885|34735|34875.4|34725.4|32
1624556760000|2021-06-24 17:46:00|34885.3|34735.3|34887.7|34737.7|34887.9|34737.9|34883.3|34733.3|30
1624556770000|2021-06-24 17:46:10|34887.8|34737.8|34888|34738|34888|34738|34884.1|34734.1|27
1624556780000|2021-06-24 17:46:20|34888.1|34738.1|34894.1|34744.1|34894.8|34744.8|34888.1|34738.1|20
1624556790000|2021-06-24 17:46:30|34893.3|34743.3|34893.2|34743.2|34894.3|34744.3|34892.6|34742.6|15
1624556800000|2021-06-24 17:46:40|34894.1|34744.1|34897.3|34747.3|34897.3|34747.3|34893|34743|15
1624556810000|2021-06-24 17:46:50|34896.7|34746.7|34896.4|34746.4|34902.5|34752.5|34892.9|34742.9|22
1624556820000|2021-06-24 17:47:00|34895.8|34745.8|34910|34760|34910.3|34760.3|34895.8|34745.8|27
1624556830000|2021-06-24 17:47:10|34910.1|34760.1|34914.7|34764.7|34918.5|34768.5|34909.7|34759.7|26
1624556840000|2021-06-24 17:47:20|34907.2|34757.2|34903.3|34753.3|34907.2|34757.2|34896|34746|27
1624556850000|2021-06-24 17:47:30|34902|34752|34901.1|34751.1|34903.5|34753.5|34900.8|34750.8|21
1624556860000|2021-06-24 17:47:40|34901.5|34751.5|34897.3|34747.3|34905.2|34755.2|34896.7|34746.7|22
1624556870000|2021-06-24 17:47:50|34898.4|34748.4|34892|34742|34898.4|34748.4|34888.3|34738.3|24
1624556880000|2021-06-24 17:48:00|34893.2|34743.2|34905.1|34755.1|34905.1|34755.1|34882.5|34732.5|23
1624556890000|2021-06-24 17:48:10|34866.6|34716.6|34842.1|34692.1|34885|34735|34841.3|34691.3|24
1624556900000|2021-06-24 17:48:20|34842.9|34692.9|34822.2|34672.2|34842.9|34692.9|34822.2|34672.2|29
1624556910000|2021-06-24 17:48:30|34819.4|34669.4|34818.8|34668.8|34821.8|34671.8|34817.9|34667.9|29
1624556920000|2021-06-24 17:48:40|34819.6|34669.6|34818|34668|34820.1|34670.1|34816.1|34666.1|27
1624556930000|2021-06-24 17:48:50|34818.5|34668.5|34823.6|34673.6|34828.8|34678.8|34818.1|34668.1|34
1624556940000|2021-06-24 17:49:00|34825.7|34675.7|34827.1|34677.1|34841.5|34691.5|34825.7|34675.7|35
1624556950000|2021-06-24 17:49:10|34826.3|34676.3|34763.8|34613.8|34826.8|34676.8|34763.8|34613.8|32
1624556960000|2021-06-24 17:49:20|34762.9|34612.9|34777.7|34627.7|34778.7|34628.7|34762.5|34612.5|24
1624556970000|2021-06-24 17:49:30|34775.2|34625.2|34786.1|34636.1|34794.4|34644.4|34774|34624|33
1624556980000|2021-06-24 17:49:40|34785.6|34635.6|34770.2|34620.2|34786.4|34636.4|34767.5|34617.5|33
1624556990000|2021-06-24 17:49:50|34767.3|34617.3|34779.8|34629.8|34779.8|34629.8|34760.9|34610.9|25
1624557000000|2021-06-24 17:50:00|34779|34629|34765.6|34615.6|34779|34629|34765.6|34615.6|19
1624557010000|2021-06-24 17:50:10|34765.9|34615.9|34785.7|34635.7|34785.7|34635.7|34764.6|34614.6|31
1624557020000|2021-06-24 17:50:20|34784.4|34634.4|34809.8|34659.8|34814.6|34664.6|34784.4|34634.4|24
1624557030000|2021-06-24 17:50:30|34807.2|34657.2|34805.1|34655.1|34808.4|34658.4|34792.7|34642.7|26
1624557040000|2021-06-24 17:50:40|34804.8|34654.8|34806.3|34656.3|34809|34659|34804.8|34654.8|22
1624557050000|2021-06-24 17:50:50|34805.6|34655.6|34803.5|34653.5|34805.6|34655.6|34803.2|34653.2|21
1624557060000|2021-06-24 17:51:00|34803.6|34653.6|34820.6|34670.6|34820.9|34670.9|34803.6|34653.6|23
1624557070000|2021-06-24 17:51:10|34820.7|34670.7|34791.1|34641.1|34822.2|34672.2|34791.1|34641.1|33
1624557080000|2021-06-24 17:51:20|34791.7|34641.7|34797.9|34647.9|34797.9|34647.9|34790|34640|30
1624557090000|2021-06-24 17:51:30|34800|34650|34799.6|34649.6|34802|34652|34799.3|34649.3|24
1624557100000|2021-06-24 17:51:40|34800|34650|34789.7|34639.7|34800|34650|34788.1|34638.1|29
1624557110000|2021-06-24 17:51:50|34789.6|34639.6|34788.4|34638.4|34795|34645|34788.4|34638.4|18
1624557120000|2021-06-24 17:52:00|34788.6|34638.6|34808.3|34658.3|34808.4|34658.4|34788.6|34638.6|29
1624557130000|2021-06-24 17:52:10|34808.8|34658.8|34796.2|34646.2|34809.7|34659.7|34786.3|34636.3|35
1624557140000|2021-06-24 17:52:20|34798|34648|34776.5|34626.5|34798|34648|34776.5|34626.5|28
1624557150000|2021-06-24 17:52:30|34777|34627|34781.3|34631.3|34783|34633|34777|34627|29
1624557160000|2021-06-24 17:52:40|34781.8|34631.8|34790.3|34640.3|34792.9|34642.9|34775.7|34625.7|34
1624557170000|2021-06-24 17:52:50|34790.6|34640.6|34783.6|34633.6|34790.6|34640.6|34783.6|34633.6|26
1624557180000|2021-06-24 17:53:00|34783.5|34633.5|34802.7|34652.7|34804.3|34654.3|34783.5|34633.5|29
1624557190000|2021-06-24 17:53:10|34802.1|34652.1|34813|34663|34814.1|34664.1|34801.6|34651.6|17
1624557200000|2021-06-24 17:53:20|34812.9|34662.9|34797|34647|34812.9|34662.9|34794.8|34644.8|28
1624557210000|2021-06-24 17:53:30|34798.5|34648.5|34809.6|34659.6|34809.6|34659.6|34797|34647|29
1624557220000|2021-06-24 17:53:40|34810|34660|34806|34656|34811.5|34661.5|34806|34656|27
1624557230000|2021-06-24 17:53:50|34805.9|34655.9|34806.3|34656.3|34809.6|34659.6|34802.5|34652.5|31
1624557240000|2021-06-24 17:54:00|34807.2|34657.2|34813.9|34663.9|34816.7|34666.7|34804.5|34654.5|29
1624557250000|2021-06-24 17:54:10|34814.4|34664.4|34821.9|34671.9|34822.5|34672.5|34814.4|34664.4|28
1624557260000|2021-06-24 17:54:20|34821.8|34671.8|34826.6|34676.6|34826.8|34676.8|34821|34671|25
1624557270000|2021-06-24 17:54:30|34825.4|34675.4|34822.2|34672.2|34831|34681|34822.2|34672.2|29
1624557280000|2021-06-24 17:54:40|34821.1|34671.1|34823.1|34673.1|34824|34674|34820.9|34670.9|20
1624557290000|2021-06-24 17:54:50|34819.6|34669.6|34822.7|34672.7|34822.7|34672.7|34810.2|34660.2|31
1624557300000|2021-06-24 17:55:00|34823.7|34673.7|34838.1|34688.1|34838.1|34688.1|34822.7|34672.7|21
1624557310000|2021-06-24 17:55:10|34837.2|34687.2|34857|34707|34862.8|34712.8|34837.2|34687.2|35
1624557320000|2021-06-24 17:55:20|34856.4|34706.4|34855.7|34705.7|34857.4|34707.4|34855.4|34705.4|17
1624557330000|2021-06-24 17:55:30|34854.9|34704.9|34868.2|34718.2|34869.6|34719.6|34854.9|34704.9|31
1624557340000|2021-06-24 17:55:40|34866.6|34716.6|34862.8|34712.8|34869.6|34719.6|34861.9|34711.9|20
1624557350000|2021-06-24 17:55:50|34862.9|34712.9|34867.5|34717.5|34867.5|34717.5|34859.2|34709.2|22
1624557360000|2021-06-24 17:56:00|34865.9|34715.9|34873.3|34723.3|34875.8|34725.8|34865.9|34715.9|27
1624557370000|2021-06-24 17:56:10|34873.5|34723.5|34867.5|34717.5|34875.6|34725.6|34867.1|34717.1|34
1624557380000|2021-06-24 17:56:20|34867.4|34717.4|34870.4|34720.4|34874.5|34724.5|34867.2|34717.2|35
1624557390000|2021-06-24 17:56:30|34870.1|34720.1|34868.6|34718.6|34871|34721|34868.6|34718.6|14
1624557400000|2021-06-24 17:56:40|34871.3|34721.3|34869.4|34719.4|34875.1|34725.1|34867.8|34717.8|20
1624557410000|2021-06-24 17:56:50|34868.8|34718.8|34844.3|34694.3|34869.9|34719.9|34844.3|34694.3|26
1624557420000|2021-06-24 17:57:00|34845.5|34695.5|34868.7|34718.7|34868.7|34718.7|34843.3|34693.3|25
1624557430000|2021-06-24 17:57:10|34869.1|34719.1|34926.5|34776.5|34926.5|34776.5|34869.1|34719.1|34
1624557440000|2021-06-24 17:57:20|34928.5|34778.5|34965.5|34815.5|34965.5|34815.5|34928.5|34778.5|25
1624557450000|2021-06-24 17:57:30|34974.4|34824.4|34960.1|34810.1|34975|34825|34947.2|34797.2|34
1624557460000|2021-06-24 17:57:40|34959.9|34809.9|34980.4|34830.4|34980.4|34830.4|34958.4|34808.4|27
1624557470000|2021-06-24 17:57:50|34964.8|34814.8|35004.8|34854.8|35006.4|34856.4|34964.8|34814.8|23
1624557480000|2021-06-24 17:58:00|35008.4|34858.4|34988|34838|35009.1|34859.1|34984.3|34834.3|32
1624557490000|2021-06-24 17:58:10|34990.7|34840.7|34976.2|34826.2|34999.1|34849.1|34969.9|34819.9|33
1624557500000|2021-06-24 17:58:20|34976.3|34826.3|34972.9|34822.9|34976.3|34826.3|34971.8|34821.8|20
1624557510000|2021-06-24 17:58:30|34973.3|34823.3|34978.8|34828.8|34980.6|34830.6|34973|34823|29
1624557520000|2021-06-24 17:58:40|34978.7|34828.7|34994.1|34844.1|34994.4|34844.4|34976.9|34826.9|33
1624557530000|2021-06-24 17:58:50|34995|34845|35007.5|34857.5|35007.5|34857.5|34994|34844|33
1624557540000|2021-06-24 17:59:00|35010.2|34860.2|35003.9|34853.9|35017.7|34867.7|34998.3|34848.3|37
1624557550000|2021-06-24 17:59:10|35003.4|34853.4|35003.8|34853.8|35003.8|34853.8|35000.1|34850.1|30
1624557560000|2021-06-24 17:59:20|35003.1|34853.1|35022.6|34872.6|35022.6|34872.6|35003|34853|34
1624557570000|2021-06-24 17:59:30|35022.8|34872.8|35019.3|34869.3|35022.8|34872.8|35006.2|34856.2|33
1624557580000|2021-06-24 17:59:40|35019.5|34869.5|35038|34888|35038.5|34888.5|35017.1|34867.1|39
1624557590000|2021-06-24 17:59:50|35038.9|34888.9|35060.5|34910.5|35066.7|34916.7|35038.9|34888.9|37
1624557600000|2021-06-24 18:00:00|35060.7|34910.7|35295|35145|35299.1|35149.1|35060.1|34910.1|40
1624557610000|2021-06-24 18:00:10|35290.6|35140.6|35295.8|35145.8|35299|35149|35255.7|35105.7|37
1624557620000|2021-06-24 18:00:20|35299.6|35149.6|35309.4|35159.4|35335.5|35185.5|35285.9|35135.9|38
1624557630000|2021-06-24 18:00:30|35314.7|35164.7|35306.6|35156.6|35324.8|35174.8|35302.8|35152.8|35
1624557640000|2021-06-24 18:00:40|35307.4|35157.4|35339.5|35189.5|35339.5|35189.5|35303.9|35153.9|33
1624557650000|2021-06-24 18:00:50|35327.3|35177.3|35315.9|35165.9|35342.1|35192.1|35313.6|35163.6|33
1624557660000|2021-06-24 18:01:00|35310.1|35160.1|35294|35144|35310.1|35160.1|35261|35111|37
1624557670000|2021-06-24 18:01:10|35300|35150|35301.6|35151.6|35324.5|35174.5|35290.8|35140.8|37
1624557680000|2021-06-24 18:01:20|35284.1|35134.1|35286.1|35136.1|35302.9|35152.9|35275|35125|35
1624557690000|2021-06-24 18:01:30|35283.5|35133.5|35274.4|35124.4|35288.5|35138.5|35273|35123|31
1624557700000|2021-06-24 18:01:40|35274.5|35124.5|35281.9|35131.9|35284.6|35134.6|35274.5|35124.5|29
1624557710000|2021-06-24 18:01:50|35278.7|35128.7|35242.9|35092.9|35280.6|35130.6|35242.9|35092.9|30
1624557720000|2021-06-24 18:02:00|35242.5|35092.5|35226.3|35076.3|35242.5|35092.5|35225.7|35075.7|33
1624557730000|2021-06-24 18:02:10|35226.9|35076.9|35233.3|35083.3|35249|35099|35226.5|35076.5|32
1624557740000|2021-06-24 18:02:20|35232.3|35082.3|35224|35074|35235.1|35085.1|35208.4|35058.4|36
1624557750000|2021-06-24 18:02:30|35228.5|35078.5|35216.9|35066.9|35242.4|35092.4|35215.2|35065.2|33
1624557760000|2021-06-24 18:02:40|35217.2|35067.2|35211.2|35061.2|35222.9|35072.9|35211.2|35061.2|28
1624557770000|2021-06-24 18:02:50|35214.7|35064.7|35202.1|35052.1|35226.8|35076.8|35200|35050|27
1624557780000|2021-06-24 18:03:00|35201.8|35051.8|35196|35046|35203.7|35053.7|35193|35043|27
1624557790000|2021-06-24 18:03:10|35196.4|35046.4|35185.2|35035.2|35200.4|35050.4|35183.5|35033.5|32
1624557800000|2021-06-24 18:03:20|35184.7|35034.7|35200.2|35050.2|35203.1|35053.1|35184.7|35034.7|35
1624557810000|2021-06-24 18:03:30|35199.6|35049.6|35209.6|35059.6|35212.6|35062.6|35199.6|35049.6|38
1624557820000|2021-06-24 18:03:40|35216.3|35066.3|35223.5|35073.5|35233|35083|35216.3|35066.3|30
1624557830000|2021-06-24 18:03:50|35223.4|35073.4|35207.2|35057.2|35227.1|35077.1|35207.2|35057.2|31
1624557840000|2021-06-24 18:04:00|35207.5|35057.5|35226.9|35076.9|35226.9|35076.9|35206.2|35056.2|26
1624557850000|2021-06-24 18:04:10|35232|35082|35241.9|35091.9|35245|35095|35232|35082|15
1624557860000|2021-06-24 18:04:20|35243.6|35093.6|35244.6|35094.6|35246.6|35096.6|35241.6|35091.6|27
1624557870000|2021-06-24 18:04:30|35244.8|35094.8|35211.9|35061.9|35249.5|35099.5|35210.1|35060.1|18
1624557880000|2021-06-24 18:04:40|35212.3|35062.3|35225.8|35075.8|35228.4|35078.4|35211.8|35061.8|24
1624557890000|2021-06-24 18:04:50|35222.7|35072.7|35218|35068|35222.7|35072.7|35212.4|35062.4|20
1624557900000|2021-06-24 18:05:00|35217.1|35067.1|35212.9|35062.9|35218|35068|35212.9|35062.9|29
1624557910000|2021-06-24 18:05:10|35213.5|35063.5|35218|35068|35218.2|35068.2|35211.7|35061.7|24
1624557920000|2021-06-24 18:05:20|35217.3|35067.3|35225.7|35075.7|35227.4|35077.4|35213.6|35063.6|31
1624557930000|2021-06-24 18:05:30|35226|35076|35222.3|35072.3|35227.8|35077.8|35218.4|35068.4|24
1624557940000|2021-06-24 18:05:40|35224.4|35074.4|35181.6|35031.6|35224.4|35074.4|35177.2|35027.2|20
1624557950000|2021-06-24 18:05:50|35183.2|35033.2|35156.6|35006.6|35204|35054|35156.6|35006.6|29
1624557960000|2021-06-24 18:06:00|35152.7|35002.7|35187.7|35037.7|35200.2|35050.2|35142.7|34992.7|36
1624557970000|2021-06-24 18:06:10|35185.3|35035.3|35173.9|35023.9|35185.9|35035.9|35172.1|35022.1|36
1624557980000|2021-06-24 18:06:20|35173.7|35023.7|35175.7|35025.7|35177|35027|35168.6|35018.6|36
1624557990000|2021-06-24 18:06:30|35174.2|35024.2|35159.8|35009.8|35175.7|35025.7|35159.8|35009.8|30
1624558000000|2021-06-24 18:06:40|35161.4|35011.4|35155.7|35005.7|35161.4|35011.4|35155.4|35005.4|20
1624558010000|2021-06-24 18:06:50|35155|35005|35153.1|35003.1|35155|35005|35150.8|35000.8|24
1624558020000|2021-06-24 18:07:00|35152.1|35002.1|35150.4|35000.4|35156.4|35006.4|35150.4|35000.4|18
1624558030000|2021-06-24 18:07:10|35151|35001|35149.7|34999.7|35153.4|35003.4|35148.8|34998.8|22
1624558040000|2021-06-24 18:07:20|35150.1|35000.1|35149.2|34999.2|35152.3|35002.3|35148.4|34998.4|18
1624558050000|2021-06-24 18:07:30|35149.3|34999.3|35140.1|34990.1|35149.4|34999.4|35139.6|34989.6|24
1624558060000|2021-06-24 18:07:40|35140.2|34990.2|35136.9|34986.9|35154|35004|35135.5|34985.5|35
1624558070000|2021-06-24 18:07:50|35136.3|34986.3|35115.5|34965.5|35137|34987|35115.5|34965.5|36
1624558080000|2021-06-24 18:08:00|35118.6|34968.6|35130|34980|35130.1|34980.1|35118.6|34968.6|33
1624558090000|2021-06-24 18:08:10|35128.7|34978.7|35127.7|34977.7|35146.1|34996.1|35127.7|34977.7|37
1624558100000|2021-06-24 18:08:20|35120.3|34970.3|35096.7|34946.7|35120.4|34970.4|35096.7|34946.7|35
1624558110000|2021-06-24 18:08:30|35097.1|34947.1|35104.9|34954.9|35107.4|34957.4|35097.1|34947.1|31
1624558120000|2021-06-24 18:08:40|35105.3|34955.3|35123.5|34973.5|35124.1|34974.1|35105.3|34955.3|32
1624558130000|2021-06-24 18:08:50|35123.6|34973.6|35125.4|34975.4|35133.7|34983.7|35122.4|34972.4|33
1624558140000|2021-06-24 18:09:00|35125.6|34975.6|35113|34963|35130.6|34980.6|35113|34963|36
1624558150000|2021-06-24 18:09:10|35112.8|34962.8|35115.8|34965.8|35117.2|34967.2|35112.8|34962.8|27
1624558160000|2021-06-24 18:09:20|35113.2|34963.2|35100.7|34950.7|35117.6|34967.6|35100.7|34950.7|31
1624558170000|2021-06-24 18:09:30|35101.4|34951.4|35107.9|34957.9|35107.9|34957.9|35098.2|34948.2|25
1624558180000|2021-06-24 18:09:40|35106.9|34956.9|35090.7|34940.7|35109.2|34959.2|35090.4|34940.4|29
1624558190000|2021-06-24 18:09:50|35090.5|34940.5|35080.6|34930.6|35091.3|34941.3|35071.5|34921.5|27
1624558200000|2021-06-24 18:10:00|35084.3|34934.3|35080.7|34930.7|35084.3|34934.3|35048.2|34898.2|38
1624558210000|2021-06-24 18:10:10|35083.4|34933.4|35085.1|34935.1|35087.9|34937.9|35081.7|34931.7|34
1624558220000|2021-06-24 18:10:20|35084.5|34934.5|35066.6|34916.6|35084.5|34934.5|35065.9|34915.9|34
1624558230000|2021-06-24 18:10:30|35066.1|34916.1|35053.3|34903.3|35067.2|34917.2|35051.6|34901.6|35
1624558240000|2021-06-24 18:10:40|35054.5|34904.5|35067.6|34917.6|35067.6|34917.6|35052.7|34902.7|29
1624558250000|2021-06-24 18:10:50|35064.4|34914.4|35068.2|34918.2|35071.8|34921.8|35064.4|34914.4|33
1624558260000|2021-06-24 18:11:00|35065.9|34915.9|35071.4|34921.4|35071.4|34921.4|35065.7|34915.7|21
1624558270000|2021-06-24 18:11:10|35070.6|34920.6|35069.3|34919.3|35070.9|34920.9|35068.9|34918.9|20
1624558280000|2021-06-24 18:11:20|35069.2|34919.2|35035.8|34885.8|35069.4|34919.4|35035.8|34885.8|28
1624558290000|2021-06-24 18:11:30|35037.1|34887.1|35066.3|34916.3|35072.1|34922.1|35036.6|34886.6|28
1624558300000|2021-06-24 18:11:40|35066.1|34916.1|35086.9|34936.9|35087.8|34937.8|35063.6|34913.6|26
1624558310000|2021-06-24 18:11:50|35087.9|34937.9|35071.1|34921.1|35087.9|34937.9|35071.1|34921.1|35
1624558320000|2021-06-24 18:12:00|35075.6|34925.6|35074.5|34924.5|35075.6|34925.6|35073.4|34923.4|28
1624558330000|2021-06-24 18:12:10|35074|34924|35076.8|34926.8|35076.8|34926.8|35061.9|34911.9|34
1624558340000|2021-06-24 18:12:20|35075.5|34925.5|35063.1|34913.1|35083.5|34933.5|35062.9|34912.9|34
1624558350000|2021-06-24 18:12:30|35063.6|34913.6|35063.2|34913.2|35065.1|34915.1|35056.3|34906.3|37
1624558360000|2021-06-24 18:12:40|35063.1|34913.1|35055.1|34905.1|35063.6|34913.6|35054|34904|29
1624558370000|2021-06-24 18:12:50|35055|34905|35046.5|34896.5|35055.8|34905.8|35046.5|34896.5|26
1624558380000|2021-06-24 18:13:00|35046|34896|35039.6|34889.6|35046.2|34896.2|35039.6|34889.6|30
1624558390000|2021-06-24 18:13:10|35039.4|34889.4|35042.3|34892.3|35046.6|34896.6|35034.4|34884.4|33
1624558400000|2021-06-24 18:13:20|35041.1|34891.1|35038.9|34888.9|35043.3|34893.3|35037.7|34887.7|33
1624558410000|2021-06-24 18:13:30|35038.6|34888.6|35051.1|34901.1|35051.1|34901.1|35033.7|34883.7|33
1624558420000|2021-06-24 18:13:40|35051|34901|35051|34901|35051.4|34901.4|35049.3|34899.3|28
1624558430000|2021-06-24 18:13:50|35050.9|34900.9|35035.9|34885.9|35051.7|34901.7|35033.7|34883.7|23
1624558440000|2021-06-24 18:14:00|35035.8|34885.8|35030.2|34880.2|35035.9|34885.9|35030.2|34880.2|18
1624558450000|2021-06-24 18:14:10|35029.6|34879.6|35018|34868|35029.6|34879.6|35015.7|34865.7|28
1624558460000|2021-06-24 18:14:20|35018.1|34868.1|35018.8|34868.8|35022.5|34872.5|35015.9|34865.9|30
1624558470000|2021-06-24 18:14:30|35018.4|34868.4|35008.8|34858.8|35018.4|34868.4|35008.8|34858.8|26
1624558480000|2021-06-24 18:14:40|35009.6|34859.6|34997.9|34847.9|35009.6|34859.6|34996.3|34846.3|28
1624558490000|2021-06-24 18:14:50|34997.4|34847.4|34993.7|34843.7|35000.4|34850.4|34993.4|34843.4|29
1624558500000|2021-06-24 18:15:00|34994.8|34844.8|35000.6|34850.6|35000.6|34850.6|34993.3|34843.3|23
1624558510000|2021-06-24 18:15:10|35000|34850|35027|34877|35029.4|34879.4|35000|34850|37
1624558520000|2021-06-24 18:15:20|35027.6|34877.6|35003.2|34853.2|35042.2|34892.2|35003.2|34853.2|35
1624558530000|2021-06-24 18:15:30|35002.6|34852.6|34997.5|34847.5|35002.6|34852.6|34996.5|34846.5|26
1624558540000|2021-06-24 18:15:40|34997.6|34847.6|34998.6|34848.6|35001.4|34851.4|34997.5|34847.5|17
1624558550000|2021-06-24 18:15:50|34998|34848|34998.8|34848.8|35000.8|34850.8|34997.7|34847.7|21
1624558560000|2021-06-24 18:16:00|34998.6|34848.6|34976.7|34826.7|34998.6|34848.6|34971.1|34821.1|33
1624558570000|2021-06-24 18:16:10|34978.5|34828.5|34978.7|34828.7|34991.3|34841.3|34971.3|34821.3|31
1624558580000|2021-06-24 18:16:20|34978.5|34828.5|34967.1|34817.1|34991.1|34841.1|34952.1|34802.1|31
1624558590000|2021-06-24 18:16:30|34968|34818|34967.5|34817.5|34975.1|34825.1|34966.3|34816.3|38
1624558600000|2021-06-24 18:16:40|34966.8|34816.8|34963.4|34813.4|34968.5|34818.5|34958.7|34808.7|27
1624558610000|2021-06-24 18:16:50|34963.2|34813.2|34959.8|34809.8|34967.3|34817.3|34958|34808|28
1624558620000|2021-06-24 18:17:00|34959.7|34809.7|34987|34837|34987|34837|34957.6|34807.6|36
1624558630000|2021-06-24 18:17:10|34987.7|34837.7|34982.5|34832.5|35003.6|34853.6|34982.5|34832.5|31
1624558640000|2021-06-24 18:17:20|34981.8|34831.8|34974.6|34824.6|34981.8|34831.8|34974.6|34824.6|34
1624558650000|2021-06-24 18:17:30|34976|34826|34992.7|34842.7|34992.7|34842.7|34976|34826|31
1624558660000|2021-06-24 18:17:40|34992.6|34842.6|34994.6|34844.6|34997.4|34847.4|34992.4|34842.4|30
1624558670000|2021-06-24 18:17:50|34994.7|34844.7|35009.9|34859.9|35009.9|34859.9|34993|34843|33
1624558680000|2021-06-24 18:18:00|35010|34860|34999.1|34849.1|35010|34860|34998.2|34848.2|32
1624558690000|2021-06-24 18:18:10|34998.1|34848.1|35004.4|34854.4|35004.4|34854.4|34997.7|34847.7|30
1624558700000|2021-06-24 18:18:20|35005.4|34855.4|35009|34859|35009|34859|35005.4|34855.4|22
1624558710000|2021-06-24 18:18:30|35008.5|34858.5|35015|34865|35015.3|34865.3|35008.5|34858.5|24
1624558720000|2021-06-24 18:18:40|35015.2|34865.2|35037.1|34887.1|35037.1|34887.1|35015|34865|26
1624558730000|2021-06-24 18:18:50|35039|34889|35036.4|34886.4|35046.1|34896.1|35035.5|34885.5|32
1624558740000|2021-06-24 18:19:00|35036.5|34886.5|35044.8|34894.8|35046.5|34896.5|35036.5|34886.5|35
1624558750000|2021-06-24 18:19:10|35044.1|34894.1|35024.2|34874.2|35045|34895|35023.9|34873.9|37
1624558760000|2021-06-24 18:19:20|35024|34874|35024|34874|35024.2|34874.2|35021.2|34871.2|35
1624558770000|2021-06-24 18:19:30|35024.2|34874.2|35020.1|34870.1|35027.5|34877.5|35019.4|34869.4|32
1624558780000|2021-06-24 18:19:40|35020.5|34870.5|35019.2|34869.2|35020.7|34870.7|35018|34868|30
1624558790000|2021-06-24 18:19:50|35019.3|34869.3|35004.2|34854.2|35019.3|34869.3|35001.9|34851.9|28
1624558800000|2021-06-24 18:20:00|35006.1|34856.1|34986.3|34836.3|35006.1|34856.1|34986.3|34836.3|34
1624558810000|2021-06-24 18:20:10|34986.7|34836.7|34965.3|34815.3|34987.4|34837.4|34964.9|34814.9|36
1624558820000|2021-06-24 18:20:20|34964.8|34814.8|34953.9|34803.9|34964.8|34814.8|34951.1|34801.1|37
1624558830000|2021-06-24 18:20:30|34954.1|34804.1|34950.5|34800.5|34956.1|34806.1|34949.8|34799.8|17
1624558840000|2021-06-24 18:20:40|34951.3|34801.3|34953.3|34803.3|34964.3|34814.3|34950.3|34800.3|28
1624558850000|2021-06-24 18:20:50|34956.4|34806.4|34956.9|34806.9|34972.2|34822.2|34956.4|34806.4|37
1624558860000|2021-06-24 18:21:00|34958.2|34808.2|34957.8|34807.8|34958.4|34808.4|34953.8|34803.8|31
1624558870000|2021-06-24 18:21:10|34958.3|34808.3|34949|34799|34958.4|34808.4|34948.4|34798.4|27
1624558880000|2021-06-24 18:21:20|34948.9|34798.9|34959.4|34809.4|34959.4|34809.4|34947.2|34797.2|26
1624558890000|2021-06-24 18:21:30|34961|34811|34944.4|34794.4|34965.4|34815.4|34944.4|34794.4|32
1624558900000|2021-06-24 18:21:40|34944.5|34794.5|34942.6|34792.6|34945.8|34795.8|34940.5|34790.5|37
1624558910000|2021-06-24 18:21:50|34945.8|34795.8|34941.3|34791.3|34947.7|34797.7|34940.7|34790.7|35
1624558920000|2021-06-24 18:22:00|34941.2|34791.2|34931.2|34781.2|34941.2|34791.2|34925.6|34775.6|31
1624558930000|2021-06-24 18:22:10|34931.3|34781.3|34936.9|34786.9|34937|34787|34931.3|34781.3|35
1624558940000|2021-06-24 18:22:20|34937|34787|34940.3|34790.3|34941.5|34791.5|34937|34787|25
1624558950000|2021-06-24 18:22:30|34940.6|34790.6|34947.9|34797.9|34955.9|34805.9|34940.3|34790.3|32
1624558960000|2021-06-24 18:22:40|34946.2|34796.2|34955.2|34805.2|34955.2|34805.2|34945.3|34795.3|28
1624558970000|2021-06-24 18:22:50|34954.9|34804.9|34953.5|34803.5|34955.6|34805.6|34952.2|34802.2|21
1624558980000|2021-06-24 18:23:00|34953|34803|34957.5|34807.5|34959|34809|34952.7|34802.7|28
1624558990000|2021-06-24 18:23:10|34956.5|34806.5|34954.2|34804.2|34956.8|34806.8|34954.2|34804.2|12
1624559000000|2021-06-24 18:23:20|34954.1|34804.1|34946.6|34796.6|34962.3|34812.3|34944.4|34794.4|36
1624559010000|2021-06-24 18:23:30|34947.2|34797.2|34945.5|34795.5|34948.3|34798.3|34945.1|34795.1|27
1624559020000|2021-06-24 18:23:40|34947.1|34797.1|34952.3|34802.3|34957.7|34807.7|34946.7|34796.7|27
1624559030000|2021-06-24 18:23:50|34951|34801|34945|34795|34951|34801|34942.1|34792.1|29
1624559040000|2021-06-24 18:24:00|34944.4|34794.4|34953.4|34803.4|34953.4|34803.4|34941.3|34791.3|27
1624559050000|2021-06-24 18:24:10|34951.2|34801.2|34950.6|34800.6|34951.5|34801.5|34950.6|34800.6|11
1624559060000|2021-06-24 18:24:20|34950.2|34800.2|34950.6|34800.6|34950.7|34800.7|34950.2|34800.2|12
1624559070000|2021-06-24 18:24:30|34950.5|34800.5|34968.1|34818.1|34970.9|34820.9|34949.5|34799.5|35
1624559080000|2021-06-24 18:24:40|34967.6|34817.6|34955.1|34805.1|34972.8|34822.8|34953.8|34803.8|37
1624559090000|2021-06-24 18:24:50|34955.3|34805.3|34959.6|34809.6|34967.5|34817.5|34955.3|34805.3|29
1624559100000|2021-06-24 18:25:00|34960|34810|34959.6|34809.6|34960|34810|34957.5|34807.5|15
1624559110000|2021-06-24 18:25:10|34959.9|34809.9|34967.8|34817.8|34967.8|34817.8|34958.6|34808.6|33
1624559120000|2021-06-24 18:25:20|34966.3|34816.3|34998.4|34848.4|35001.4|34851.4|34965.5|34815.5|32
1624559130000|2021-06-24 18:25:30|35001.8|34851.8|34998|34848|35001.8|34851.8|34993.8|34843.8|26
1624559140000|2021-06-24 18:25:40|35004.1|34854.1|34988.7|34838.7|35005.5|34855.5|34988.7|34838.7|24
1624559150000|2021-06-24 18:25:50|34988.6|34838.6|34988.8|34838.8|34990|34840|34986.6|34836.6|30
1624559160000|2021-06-24 18:26:00|34988.5|34838.5|34980.1|34830.1|34988.5|34838.5|34980.1|34830.1|26
1624559170000|2021-06-24 18:26:10|34980.2|34830.2|34974.5|34824.5|34980.4|34830.4|34974.5|34824.5|9
1624559180000|2021-06-24 18:26:20|34974.6|34824.6|34995.8|34845.8|34997.2|34847.2|34974.6|34824.6|31
1624559190000|2021-06-24 18:26:30|34995.9|34845.9|34994.6|34844.6|34998.2|34848.2|34994.2|34844.2|17
1624559200000|2021-06-24 18:26:40|34993.9|34843.9|35011.6|34861.6|35012|34862|34993.4|34843.4|30
1624559210000|2021-06-24 18:26:50|35012|34862|35014.7|34864.7|35015.5|34865.5|35011.9|34861.9|27
1624559220000|2021-06-24 18:27:00|35014.8|34864.8|34999.7|34849.7|35019.6|34869.6|34997.8|34847.8|27
1624559230000|2021-06-24 18:27:10|35003.4|34853.4|34993.7|34843.7|35004.4|34854.4|34993.7|34843.7|34
1624559240000|2021-06-24 18:27:20|34995.1|34845.1|34985.3|34835.3|34995.1|34845.1|34985|34835|31
1624559250000|2021-06-24 18:27:30|34985.7|34835.7|34988|34838|34989.9|34839.9|34985.7|34835.7|29
1624559260000|2021-06-24 18:27:40|34989.1|34839.1|34988.9|34838.9|34989.6|34839.6|34988|34838|22
1624559270000|2021-06-24 18:27:50|34988.8|34838.8|34987.6|34837.6|34988.8|34838.8|34986.4|34836.4|18
1624559280000|2021-06-24 18:28:00|34988|34838|34987.6|34837.6|34989.7|34839.7|34984.6|34834.6|25
1624559290000|2021-06-24 18:28:10|34987.7|34837.7|34986.8|34836.8|34989.5|34839.5|34986.6|34836.6|29
1624559300000|2021-06-24 18:28:20|34986.6|34836.6|34986|34836|34987.8|34837.8|34986|34836|27
1624559310000|2021-06-24 18:28:30|34987.7|34837.7|35003.8|34853.8|35003.8|34853.8|34986.5|34836.5|33
1624559320000|2021-06-24 18:28:40|35007.8|34857.8|35009.6|34859.6|35011.7|34861.7|35005.4|34855.4|34
1624559330000|2021-06-24 18:28:50|35009.7|34859.7|34993.9|34843.9|35011.6|34861.6|34993.7|34843.7|30
1624559340000|2021-06-24 18:29:00|34994.2|34844.2|34997.4|34847.4|34997.4|34847.4|34989.5|34839.5|30
1624559350000|2021-06-24 18:29:10|34998.9|34848.9|34995|34845|35001|34851|34994.2|34844.2|23
1624559360000|2021-06-24 18:29:20|34995.5|34845.5|35000.7|34850.7|35003.6|34853.6|34990.4|34840.4|35
1624559370000|2021-06-24 18:29:30|35000.1|34850.1|35005.3|34855.3|35007.8|34857.8|35000|34850|27
1624559380000|2021-06-24 18:29:40|35004.5|34854.5|35004|34854|35006.4|34856.4|35003.5|34853.5|21
1624559390000|2021-06-24 18:29:50|35003.9|34853.9|35004.8|34854.8|35013.1|34863.1|35002.4|34852.4|27
1624559400000|2021-06-24 18:30:00|35011.9|34861.9|35014.1|34864.1|35016.7|34866.7|35004.4|34854.4|15
1624559410000|2021-06-24 18:30:10|35013.5|34863.5|35014.5|34864.5|35015.2|34865.2|35013.5|34863.5|14
1624559420000|2021-06-24 18:30:20|35014.6|34864.6|35000.7|34850.7|35015.5|34865.5|34998.2|34848.2|21
1624559430000|2021-06-24 18:30:30|35000|34850|35000.4|34850.4|35002.3|34852.3|34999.4|34849.4|18
1624559440000|2021-06-24 18:30:40|34996.8|34846.8|34986.2|34836.2|34996.8|34846.8|34985.4|34835.4|24
1624559450000|2021-06-24 18:30:50|34986|34836|34984.7|34834.7|34986.3|34836.3|34984.2|34834.2|26
1624559460000|2021-06-24 18:31:00|34985.6|34835.6|34993.1|34843.1|34993.1|34843.1|34984.7|34834.7|21
1624559470000|2021-06-24 18:31:10|34992.8|34842.8|35001.2|34851.2|35006.9|34856.9|34992.8|34842.8|30
1624559480000|2021-06-24 18:31:20|34999.8|34849.8|34999.3|34849.3|35000.2|34850.2|34998.2|34848.2|16
1624559490000|2021-06-24 18:31:30|34997.2|34847.2|34991.8|34841.8|34997.3|34847.3|34991.8|34841.8|20
1624559500000|2021-06-24 18:31:40|34993|34843|35009.5|34859.5|35017.1|34867.1|34989.6|34839.6|29
1624559510000|2021-06-24 18:31:50|35011.5|34861.5|35045|34895|35045.7|34895.7|35008.3|34858.3|30
1624559520000|2021-06-24 18:32:00|35046.2|34896.2|35064.5|34914.5|35064.5|34914.5|35045|34895|30
1624559530000|2021-06-24 18:32:10|35068|34918|35140.1|34990.1|35140.1|34990.1|35064.1|34914.1|38
1624559540000|2021-06-24 18:32:20|35140|34990|35119.7|34969.7|35149.2|34999.2|35116.4|34966.4|36
1624559550000|2021-06-24 18:32:30|35118.9|34968.9|35127.5|34977.5|35129.5|34979.5|35110.3|34960.3|35
1624559560000|2021-06-24 18:32:40|35127.6|34977.6|35121|34971|35132.6|34982.6|35120.2|34970.2|33
1624559570000|2021-06-24 18:32:50|35121.1|34971.1|35130.3|34980.3|35132.6|34982.6|35120.3|34970.3|30
1624559580000|2021-06-24 18:33:00|35130.9|34980.9|35110.8|34960.8|35130.9|34980.9|35110.8|34960.8|37
1624559590000|2021-06-24 18:33:10|35109.8|34959.8|35089.7|34939.7|35113.2|34963.2|35085.4|34935.4|35
1624559600000|2021-06-24 18:33:20|35086.6|34936.6|35055.5|34905.5|35088.7|34938.7|35054.2|34904.2|27
1624559610000|2021-06-24 18:33:30|35058.1|34908.1|35039.6|34889.6|35075.3|34925.3|35039.6|34889.6|31
1624559620000|2021-06-24 18:33:40|35039.9|34889.9|35067.9|34917.9|35073.4|34923.4|35039.5|34889.5|28
1624559630000|2021-06-24 18:33:50|35068.1|34918.1|34999.6|34849.6|35080.6|34930.6|34999|34849|30
1624559640000|2021-06-24 18:34:00|35001.1|34851.1|35000|34850|35002.8|34852.8|34987.6|34837.6|28
1624559650000|2021-06-24 18:34:10|34987.6|34837.6|34952.2|34802.2|34988.5|34838.5|34950.8|34800.8|37
1624559660000|2021-06-24 18:34:20|34952.9|34802.9|34963.7|34813.7|34965.9|34815.9|34944.3|34794.3|39
1624559670000|2021-06-24 18:34:30|34959.1|34809.1|34966.2|34816.2|34969.7|34819.7|34959.1|34809.1|38
1624559680000|2021-06-24 18:34:40|34966.6|34816.6|34974|34824|34981.3|34831.3|34965.5|34815.5|36
1624559690000|2021-06-24 18:34:50|34973.6|34823.6|34981.7|34831.7|34983.8|34833.8|34972.1|34822.1|32
1624559700000|2021-06-24 18:35:00|34978.2|34828.2|35006.2|34856.2|35006.2|34856.2|34977.8|34827.8|32
1624559710000|2021-06-24 18:35:10|35006.7|34856.7|35022.3|34872.3|35022.4|34872.4|35006.7|34856.7|27
1624559720000|2021-06-24 18:35:20|35021.7|34871.7|35055.1|34905.1|35055.5|34905.5|35021|34871|30
1624559730000|2021-06-24 18:35:30|35050.8|34900.8|35042.9|34892.9|35055.3|34905.3|35042.4|34892.4|26
1624559740000|2021-06-24 18:35:40|35043.5|34893.5|35034.3|34884.3|35044.5|34894.5|35031.3|34881.3|36
1624559750000|2021-06-24 18:35:50|35034.8|34884.8|35040|34890|35043.2|34893.2|35031.6|34881.6|29
1624559760000|2021-06-24 18:36:00|35036.8|34886.8|35035.8|34885.8|35038.8|34888.8|35028.4|34878.4|29
1624559770000|2021-06-24 18:36:10|35036.1|34886.1|35052.4|34902.4|35052.4|34902.4|35033.7|34883.7|36
1624559780000|2021-06-24 18:36:20|35052.5|34902.5|35055.6|34905.6|35055.9|34905.9|35050.8|34900.8|24
1624559790000|2021-06-24 18:36:30|35056.2|34906.2|35045.5|34895.5|35056.5|34906.5|35039.1|34889.1|36
1624559800000|2021-06-24 18:36:40|35045.6|34895.6|35033.1|34883.1|35046.1|34896.1|35033.1|34883.1|36
1624559810000|2021-06-24 18:36:50|35034.1|34884.1|35041.1|34891.1|35041.1|34891.1|35033.5|34883.5|33
1624559820000|2021-06-24 18:37:00|35041.7|34891.7|35049.6|34899.6|35051.4|34901.4|35037.1|34887.1|38
1624559830000|2021-06-24 18:37:10|35049.5|34899.5|35063.7|34913.7|35063.7|34913.7|35049.5|34899.5|27
1624559840000|2021-06-24 18:37:20|35066|34916|35088|34938|35089.3|34939.3|35066|34916|31
1624559850000|2021-06-24 18:37:30|35086.9|34936.9|35075.8|34925.8|35087.3|34937.3|35074.5|34924.5|35
1624559860000|2021-06-24 18:37:40|35074.4|34924.4|35069|34919|35076.2|34926.2|35064.6|34914.6|40
1624559870000|2021-06-24 18:37:50|35068.9|34918.9|35074|34924|35078.5|34928.5|35068.9|34918.9|31
1624559880000|2021-06-24 18:38:00|35078.1|34928.1|35098|34948|35100|34950|35075.3|34925.3|33
1624559890000|2021-06-24 18:38:10|35097.8|34947.8|35098.9|34948.9|35098.9|34948.9|35096.3|34946.3|32
1624559900000|2021-06-24 18:38:20|35099.8|34949.8|35108.6|34958.6|35115.1|34965.1|35098.5|34948.5|29
1624559910000|2021-06-24 18:38:30|35108.2|34958.2|35089|34939|35108.2|34958.2|35083.2|34933.2|32
1624559920000|2021-06-24 18:38:40|35088.3|34938.3|35102.9|34952.9|35102.9|34952.9|35085.6|34935.6|34
1624559930000|2021-06-24 18:38:50|35103.4|34953.4|35096.8|34946.8|35106.5|34956.5|35096|34946|38
1624559940000|2021-06-24 18:39:00|35100.2|34950.2|35081.4|34931.4|35101.4|34951.4|35081.4|34931.4|24
1624559950000|2021-06-24 18:39:10|35080.6|34930.6|35099.6|34949.6|35100.3|34950.3|35077.6|34927.6|30
1624559960000|2021-06-24 18:39:20|35099.1|34949.1|35112.7|34962.7|35113.8|34963.8|35097.2|34947.2|34
1624559970000|2021-06-24 18:39:30|35112.8|34962.8|35127.3|34977.3|35127.6|34977.6|35112.8|34962.8|27
1624559980000|2021-06-24 18:39:40|35127.5|34977.5|35130.3|34980.3|35133.7|34983.7|35127.5|34977.5|25
1624559990000|2021-06-24 18:39:50|35130.6|34980.6|35116.6|34966.6|35137.3|34987.3|35110.5|34960.5|31
1624560000000|2021-06-24 18:40:00|35116.2|34966.2|35109.3|34959.3|35119.3|34969.3|35108.7|34958.7|29
1624560010000|2021-06-24 18:40:10|35109.1|34959.1|35127.9|34977.9|35131.2|34981.2|35106.7|34956.7|36
1624560020000|2021-06-24 18:40:20|35129.2|34979.2|35134.6|34984.6|35134.6|34984.6|35129.2|34979.2|30
1624560030000|2021-06-24 18:40:30|35132.7|34982.7|35126.7|34976.7|35133.6|34983.6|35125.8|34975.8|28
1624560040000|2021-06-24 18:40:40|35125.9|34975.9|35098.7|34948.7|35125.9|34975.9|35098.7|34948.7|38
1624560050000|2021-06-24 18:40:50|35094.1|34944.1|35091.2|34941.2|35097.3|34947.3|35085.4|34935.4|32
1624560060000|2021-06-24 18:41:00|35091.4|34941.4|35070.5|34920.5|35091.4|34941.4|35069.6|34919.6|33
1624560070000|2021-06-24 18:41:10|35073|34923|35043.5|34893.5|35074.9|34924.9|35042.3|34892.3|34
1624560080000|2021-06-24 18:41:20|35043.8|34893.8|35077|34927|35077.8|34927.8|35043.3|34893.3|36
1624560090000|2021-06-24 18:41:30|35074.2|34924.2|35053.7|34903.7|35074.6|34924.6|35053.7|34903.7|35
1624560100000|2021-06-24 18:41:40|35054.9|34904.9|35054.4|34904.4|35061.2|34911.2|35052.3|34902.3|33
1624560110000|2021-06-24 18:41:50|35052.4|34902.4|35043.4|34893.4|35053.6|34903.6|35042.9|34892.9|29
1624560120000|2021-06-24 18:42:00|35042.4|34892.4|35053.7|34903.7|35053.7|34903.7|35042.4|34892.4|22
1624560130000|2021-06-24 18:42:10|35053.5|34903.5|35051.7|34901.7|35056.9|34906.9|35051.2|34901.2|34
1624560140000|2021-06-24 18:42:20|35051.6|34901.6|35043.5|34893.5|35051.6|34901.6|35043.2|34893.2|29
1624560150000|2021-06-24 18:42:30|35044|34894|35037.8|34887.8|35044.7|34894.7|35036.6|34886.6|29
1624560160000|2021-06-24 18:42:40|35038|34888|35044.7|34894.7|35046.3|34896.3|35037.2|34887.2|34
1624560170000|2021-06-24 18:42:50|35044.9|34894.9|35045.3|34895.3|35050.5|34900.5|35044.4|34894.4|24
1624560180000|2021-06-24 18:43:00|35045.5|34895.5|35015.3|34865.3|35047|34897|35015.3|34865.3|37
1624560190000|2021-06-24 18:43:10|35016.4|34866.4|35010.4|34860.4|35017|34867|35003.6|34853.6|35
1624560200000|2021-06-24 18:43:20|35011.9|34861.9|35021.1|34871.1|35022|34872|35004.8|34854.8|36
1624560210000|2021-06-24 18:43:30|35018.7|34868.7|35017.7|34867.7|35025.5|34875.5|35015.8|34865.8|36
1624560220000|2021-06-24 18:43:40|35019.2|34869.2|35005.7|34855.7|35022.5|34872.5|35005.4|34855.4|32
1624560230000|2021-06-24 18:43:50|35009.7|34859.7|35012.3|34862.3|35018.5|34868.5|35005.7|34855.7|35
1624560240000|2021-06-24 18:44:00|35012.8|34862.8|35027.1|34877.1|35027.1|34877.1|35008.1|34858.1|32
1624560250000|2021-06-24 18:44:10|35027.8|34877.8|35028|34878|35030.5|34880.5|35024|34874|30
1624560260000|2021-06-24 18:44:20|35026.1|34876.1|35025.7|34875.7|35037.3|34887.3|35024.6|34874.6|35
1624560270000|2021-06-24 18:44:30|35025.2|34875.2|35027.9|34877.9|35027.9|34877.9|35020.6|34870.6|31
1624560280000|2021-06-24 18:44:40|35028|34878|35030.3|34880.3|35033|34883|35026.6|34876.6|24
1624560290000|2021-06-24 18:44:50|35030.4|34880.4|35041.3|34891.3|35042.5|34892.5|35029|34879|29
1624560300000|2021-06-24 18:45:00|35042.4|34892.4|35023.7|34873.7|35042.4|34892.4|35023.7|34873.7|34
1624560310000|2021-06-24 18:45:10|35025.3|34875.3|35024.2|34874.2|35026.4|34876.4|35023.7|34873.7|15
1624560320000|2021-06-24 18:45:20|35022.9|34872.9|35024.3|34874.3|35025.9|34875.9|35017.4|34867.4|29
1624560330000|2021-06-24 18:45:30|35025|34875|35027.9|34877.9|35030.8|34880.8|35017.2|34867.2|36
1624560340000|2021-06-24 18:45:40|35028.1|34878.1|35017.5|34867.5|35028.1|34878.1|35014.2|34864.2|35
1624560350000|2021-06-24 18:45:50|35016.3|34866.3|35032|34882|35034.3|34884.3|35016.3|34866.3|35
1624560360000|2021-06-24 18:46:00|35031.6|34881.6|35025.1|34875.1|35032.4|34882.4|35023|34873|38
1624560370000|2021-06-24 18:46:10|35025|34875|35047.1|34897.1|35047.1|34897.1|35022.1|34872.1|33
1624560380000|2021-06-24 18:46:20|35048.7|34898.7|35047.9|34897.9|35051.8|34901.8|35046.5|34896.5|26
1624560390000|2021-06-24 18:46:30|35047.1|34897.1|35050.5|34900.5|35054.6|34904.6|35047.1|34897.1|32
1624560400000|2021-06-24 18:46:40|35050.7|34900.7|35035.5|34885.5|35053.8|34903.8|35033|34883|35
1624560410000|2021-06-24 18:46:50|35034.6|34884.6|35031.9|34881.9|35037.4|34887.4|35031.2|34881.2|36
1624560420000|2021-06-24 18:47:00|35032.1|34882.1|35014.3|34864.3|35033.7|34883.7|35013.9|34863.9|33
1624560430000|2021-06-24 18:47:10|35013|34863|35020.6|34870.6|35021.9|34871.9|35007.5|34857.5|38
1624560440000|2021-06-24 18:47:20|35022.3|34872.3|35011.6|34861.6|35025.4|34875.4|35011.6|34861.6|29
1624560450000|2021-06-24 18:47:30|35011.8|34861.8|35022.7|34872.7|35024.8|34874.8|35010.9|34860.9|38
1624560460000|2021-06-24 18:47:40|35020.8|34870.8|35011.1|34861.1|35021.7|34871.7|35010|34860|28
1624560470000|2021-06-24 18:47:50|35011.2|34861.2|35022.1|34872.1|35024.2|34874.2|35010.7|34860.7|39
1624560480000|2021-06-24 18:48:00|35021|34871|35035.9|34885.9|35036.3|34886.3|35021|34871|26
1624560490000|2021-06-24 18:48:10|35033.6|34883.6|35020.8|34870.8|35036.9|34886.9|35020.8|34870.8|18
1624560500000|2021-06-24 18:48:20|35020.3|34870.3|35013.8|34863.8|35021.2|34871.2|35013.8|34863.8|21
1624560510000|2021-06-24 18:48:30|35013.9|34863.9|34994.3|34844.3|35013.9|34863.9|34990.2|34840.2|34
1624560520000|2021-06-24 18:48:40|34992.7|34842.7|34988.8|34838.8|34994.7|34844.7|34978.3|34828.3|33
1624560530000|2021-06-24 18:48:50|34982.9|34832.9|34988.3|34838.3|34988.3|34838.3|34981|34831|21
1624560540000|2021-06-24 18:49:00|34986.5|34836.5|34990.9|34840.9|34991.1|34841.1|34984.8|34834.8|23
1624560550000|2021-06-24 18:49:10|34988.8|34838.8|34997.2|34847.2|34999.1|34849.1|34986.6|34836.6|19
1624560560000|2021-06-24 18:49:20|34998.9|34848.9|35005|34855|35006.9|34856.9|34998.9|34848.9|25
1624560570000|2021-06-24 18:49:30|35004.5|34854.5|35011.3|34861.3|35016|34866|35004.2|34854.2|20
1624560580000|2021-06-24 18:49:40|35011.1|34861.1|35004.4|34854.4|35018.2|34868.2|35001.9|34851.9|26
1624560590000|2021-06-24 18:49:50|35000.9|34850.9|35008.3|34858.3|35011.1|34861.1|35000.9|34850.9|27
1624560600000|2021-06-24 18:50:00|35007.6|34857.6|34990.3|34840.3|35007.6|34857.6|34987.5|34837.5|30
1624560610000|2021-06-24 18:50:10|34990.6|34840.6|34996|34846|35001.8|34851.8|34987.6|34837.6|26
1624560620000|2021-06-24 18:50:20|34995.4|34845.4|34991.5|34841.5|34996.7|34846.7|34989.7|34839.7|34
1624560630000|2021-06-24 18:50:30|34991.7|34841.7|34988.1|34838.1|34994.9|34844.9|34987.1|34837.1|32
1624560640000|2021-06-24 18:50:40|34988.7|34838.7|34990.1|34840.1|34993.2|34843.2|34983.5|34833.5|28
1624560650000|2021-06-24 18:50:50|34990.8|34840.8|34984.3|34834.3|34990.9|34840.9|34982.4|34832.4|20
1624560660000|2021-06-24 18:51:00|34982.9|34832.9|34971.1|34821.1|34993.8|34843.8|34971.1|34821.1|28
1624560670000|2021-06-24 18:51:10|34970.9|34820.9|34969.7|34819.7|34971.1|34821.1|34958.4|34808.4|27
1624560680000|2021-06-24 18:51:20|34970.1|34820.1|34973.3|34823.3|34973.8|34823.8|34966.1|34816.1|37
1624560690000|2021-06-24 18:51:30|34974.1|34824.1|34968.2|34818.2|34976.2|34826.2|34968.2|34818.2|23
1624560700000|2021-06-24 18:51:40|34969|34819|34969.2|34819.2|34970.1|34820.1|34967.3|34817.3|25
1624560710000|2021-06-24 18:51:50|34969.5|34819.5|34965.2|34815.2|34979.5|34829.5|34965.2|34815.2|34
1624560720000|2021-06-24 18:52:00|34961.6|34811.6|34956.5|34806.5|34965.5|34815.5|34947.6|34797.6|31
1624560730000|2021-06-24 18:52:10|34945.8|34795.8|34944.3|34794.3|34959.2|34809.2|34943.7|34793.7|35
1624560740000|2021-06-24 18:52:20|34941.3|34791.3|34939.7|34789.7|34953.1|34803.1|34934.5|34784.5|34
1624560750000|2021-06-24 18:52:30|34939.8|34789.8|34941.7|34791.7|34943.6|34793.6|34937.6|34787.6|32
1624560760000|2021-06-24 18:52:40|34940|34790|34953.8|34803.8|34956.3|34806.3|34940|34790|29
1624560770000|2021-06-24 18:52:50|34954.9|34804.9|34953.5|34803.5|34956.2|34806.2|34952.3|34802.3|21
1624560780000|2021-06-24 18:53:00|34951.9|34801.9|34959|34809|34959|34809|34951.9|34801.9|22
1624560790000|2021-06-24 18:53:10|34961.4|34811.4|34970.7|34820.7|34970.7|34820.7|34961.4|34811.4|22
1624560800000|2021-06-24 18:53:20|34968.9|34818.9|34965.9|34815.9|34968.9|34818.9|34962.8|34812.8|31
1624560810000|2021-06-24 18:53:30|34964.5|34814.5|34958.9|34808.9|34964.5|34814.5|34955.4|34805.4|29
1624560820000|2021-06-24 18:53:40|34956|34806|34960.5|34810.5|34965.3|34815.3|34955.2|34805.2|32
1624560830000|2021-06-24 18:53:50|34960.8|34810.8|34973.1|34823.1|34974.6|34824.6|34959.9|34809.9|27
1624560840000|2021-06-24 18:54:00|34972.5|34822.5|34962.2|34812.2|34972.5|34822.5|34958.5|34808.5|27
1624560850000|2021-06-24 18:54:10|34963.7|34813.7|34958.6|34808.6|34963.7|34813.7|34948.6|34798.6|28
1624560860000|2021-06-24 18:54:20|34959.6|34809.6|34953.3|34803.3|34962.5|34812.5|34950|34800|20
1624560870000|2021-06-24 18:54:30|34952|34802|34969.6|34819.6|34969.8|34819.8|34951.9|34801.9|30
1624560880000|2021-06-24 18:54:40|34969.9|34819.9|34972.9|34822.9|34972.9|34822.9|34965.3|34815.3|24
1624560890000|2021-06-24 18:54:50|34973.8|34823.8|34974.3|34824.3|34976.5|34826.5|34972.2|34822.2|20
1624560900000|2021-06-24 18:55:00|34974.2|34824.2|34980.7|34830.7|34980.7|34830.7|34968.1|34818.1|25
1624560910000|2021-06-24 18:55:10|34980.8|34830.8|34995.4|34845.4|34995.4|34845.4|34978.7|34828.7|30
1624560920000|2021-06-24 18:55:20|34995.2|34845.2|34986.7|34836.7|34997.3|34847.3|34986.1|34836.1|28
1624560930000|2021-06-24 18:55:30|34986.1|34836.1|34993.9|34843.9|34993.9|34843.9|34984.9|34834.9|30
1624560940000|2021-06-24 18:55:40|34992|34842|34998.9|34848.9|34998.9|34848.9|34989.5|34839.5|21
1624560950000|2021-06-24 18:55:50|34998.6|34848.6|35011|34861|35011.3|34861.3|34998.6|34848.6|32
1624560960000|2021-06-24 18:56:00|35010.2|34860.2|34977.6|34827.6|35014.1|34864.1|34972.9|34822.9|37
1624560970000|2021-06-24 18:56:10|34973.3|34823.3|34985.5|34835.5|34987|34837|34973.2|34823.2|32
1624560980000|2021-06-24 18:56:20|34985.6|34835.6|34986.7|34836.7|34990.3|34840.3|34982.6|34832.6|33
1624560990000|2021-06-24 18:56:30|34986.6|34836.6|34985.6|34835.6|34987.1|34837.1|34981.6|34831.6|29
1624561000000|2021-06-24 18:56:40|34985.4|34835.4|34976.9|34826.9|34985.5|34835.5|34973.8|34823.8|22
1624561010000|2021-06-24 18:56:50|34976.4|34826.4|34976.7|34826.7|34983.9|34833.9|34975.3|34825.3|30
1624561020000|2021-06-24 18:57:00|34976.6|34826.6|34974|34824|34976.6|34826.6|34971.8|34821.8|18
1624561030000|2021-06-24 18:57:10|34973.3|34823.3|34961.3|34811.3|34974.3|34824.3|34961.3|34811.3|22
1624561040000|2021-06-24 18:57:20|34963|34813|34957.9|34807.9|34963|34813|34949.5|34799.5|33
1624561050000|2021-06-24 18:57:30|34959.4|34809.4|34956.8|34806.8|34959.4|34809.4|34955.2|34805.2|25
1624561060000|2021-06-24 18:57:40|34957|34807|34963.5|34813.5|34965.6|34815.6|34954|34804|20
1624561070000|2021-06-24 18:57:50|34962.9|34812.9|34953.9|34803.9|34964.8|34814.8|34953.9|34803.9|18
1624561080000|2021-06-24 18:58:00|34950.9|34800.9|34949|34799|34953|34803|34946.2|34796.2|26
1624561090000|2021-06-24 18:58:10|34947.3|34797.3|34945.5|34795.5|34948.8|34798.8|34942.9|34792.9|27
1624561100000|2021-06-24 18:58:20|34946.6|34796.6|34947.5|34797.5|34953.6|34803.6|34943.8|34793.8|36
1624561110000|2021-06-24 18:58:30|34948.5|34798.5|34946.3|34796.3|34948.5|34798.5|34944.5|34794.5|11
1624561120000|2021-06-24 18:58:40|34945.6|34795.6|34943.1|34793.1|34946.5|34796.5|34941.4|34791.4|19
1624561130000|2021-06-24 18:58:50|34944.3|34794.3|34943|34793|34944.6|34794.6|34941.5|34791.5|30
1624561140000|2021-06-24 18:59:00|34943.1|34793.1|34944.2|34794.2|34961.5|34811.5|34943.1|34793.1|27
1624561150000|2021-06-24 18:59:10|34944.6|34794.6|34944.2|34794.2|34946.6|34796.6|34943.7|34793.7|26
1624561160000|2021-06-24 18:59:20|34944.5|34794.5|34943.5|34793.5|34945.3|34795.3|34942.1|34792.1|29
1624561170000|2021-06-24 18:59:30|34944.9|34794.9|34946.4|34796.4|34947.5|34797.5|34944.7|34794.7|30
1624561180000|2021-06-24 18:59:40|34945.4|34795.4|34959.1|34809.1|34959.4|34809.4|34944.7|34794.7|33
1624561190000|2021-06-24 18:59:50|34961.7|34811.7|34966.6|34816.6|34973.7|34823.7|34955.4|34805.4|32
1624561200000|2021-06-24 19:00:00|34969.6|34819.6|34978.6|34828.6|34978.7|34828.7|34968.2|34818.2|29
1624561210000|2021-06-24 19:00:10|34980.5|34830.5|34982.9|34832.9|34991.9|34841.9|34980.5|34830.5|34
1624561220000|2021-06-24 19:00:20|34980.6|34830.6|34986.4|34836.4|34987.8|34837.8|34980.6|34830.6|27
1624561230000|2021-06-24 19:00:30|34987.9|34837.9|34987.3|34837.3|34989|34839|34986.9|34836.9|19
1624561240000|2021-06-24 19:00:40|34987.1|34837.1|34967.5|34817.5|34991.9|34841.9|34967.5|34817.5|28
1624561250000|2021-06-24 19:00:50|34965.9|34815.9|34933.3|34783.3|34969.8|34819.8|34929|34779|36
1624561260000|2021-06-24 19:01:00|34926.8|34776.8|34932.4|34782.4|34941.2|34791.2|34907.5|34757.5|35
1624561270000|2021-06-24 19:01:10|34926.6|34776.6|34918.6|34768.6|34941.5|34791.5|34903.6|34753.6|30
1624561280000|2021-06-24 19:01:20|34935.2|34785.2|34920.3|34770.3|34935.8|34785.8|34896|34746|31
1624561290000|2021-06-24 19:01:30|34936.1|34786.1|34886.4|34736.4|34936.1|34786.1|34880.4|34730.4|36
1624561300000|2021-06-24 19:01:40|34886.6|34736.6|34907.1|34757.1|34911.1|34761.1|34881.2|34731.2|33
1624561310000|2021-06-24 19:01:50|34892|34742|34909.6|34759.6|34910.2|34760.2|34891.3|34741.3|38
1624561320000|2021-06-24 19:02:00|34913.9|34763.9|34927.4|34777.4|34934.2|34784.2|34903.7|34753.7|40
1624561330000|2021-06-24 19:02:10|34924.1|34774.1|34927.9|34777.9|34928.7|34778.7|34918.8|34768.8|32
1624561340000|2021-06-24 19:02:20|34927.4|34777.4|34926.1|34776.1|34934.6|34784.6|34921.8|34771.8|37
1624561350000|2021-06-24 19:02:30|34925.3|34775.3|34939.1|34789.1|34941.1|34791.1|34923.7|34773.7|33
1624561360000|2021-06-24 19:02:40|34936.9|34786.9|34934.3|34784.3|34939.5|34789.5|34932.7|34782.7|34
1624561370000|2021-06-24 19:02:50|34935.1|34785.1|34937.3|34787.3|34939.2|34789.2|34930.8|34780.8|28
1624561380000|2021-06-24 19:03:00|34937.1|34787.1|34915.8|34765.8|34939.6|34789.6|34915.8|34765.8|33
1624561390000|2021-06-24 19:03:10|34916.5|34766.5|34929.7|34779.7|34930.4|34780.4|34916.5|34766.5|21
1624561400000|2021-06-24 19:03:20|34930|34780|34933.6|34783.6|34933.6|34783.6|34929.2|34779.2|35
1624561410000|2021-06-24 19:03:30|34932.7|34782.7|34936.7|34786.7|34937.6|34787.6|34932.5|34782.5|30
1624561420000|2021-06-24 19:03:40|34936|34786|34941.2|34791.2|34942.9|34792.9|34935.7|34785.7|31
1624561430000|2021-06-24 19:03:50|34941.5|34791.5|34950.6|34800.6|34955.3|34805.3|34939.8|34789.8|36
1624561440000|2021-06-24 19:04:00|34950.2|34800.2|34951.7|34801.7|34954.7|34804.7|34948.3|34798.3|31
1624561450000|2021-06-24 19:04:10|34951.9|34801.9|34962.8|34812.8|34964.5|34814.5|34951.5|34801.5|31
1624561460000|2021-06-24 19:04:20|34966.4|34816.4|34968.5|34818.5|34972.9|34822.9|34966.3|34816.3|18
1624561470000|2021-06-24 19:04:30|34969.3|34819.3|34958.5|34808.5|34970.5|34820.5|34955.4|34805.4|22
1624561480000|2021-06-24 19:04:40|34959.9|34809.9|34947.8|34797.8|34960.5|34810.5|34946.2|34796.2|27
1624561490000|2021-06-24 19:04:50|34949.9|34799.9|34945.5|34795.5|34949.9|34799.9|34944|34794|28
1624561500000|2021-06-24 19:05:00|34942.8|34792.8|34936.1|34786.1|34943.7|34793.7|34930|34780|37
1624561510000|2021-06-24 19:05:10|34933.9|34783.9|34934.4|34784.4|34941.4|34791.4|34932.9|34782.9|34
1624561520000|2021-06-24 19:05:20|34933.3|34783.3|34906|34756|34934.3|34784.3|34895.8|34745.8|37
1624561530000|2021-06-24 19:05:30|34891.2|34741.2|34895.6|34745.6|34907.1|34757.1|34891.2|34741.2|32
1624561540000|2021-06-24 19:05:40|34895.4|34745.4|34899|34749|34901.8|34751.8|34889.4|34739.4|22
1624561550000|2021-06-24 19:05:50|34897.6|34747.6|34896.1|34746.1|34900.3|34750.3|34896|34746|35
1624561560000|2021-06-24 19:06:00|34895.7|34745.7|34900.4|34750.4|34901.5|34751.5|34895.5|34745.5|26
1624561570000|2021-06-24 19:06:10|34900.9|34750.9|34906.6|34756.6|34908|34758|34899.1|34749.1|21
1624561580000|2021-06-24 19:06:20|34906.3|34756.3|34919.1|34769.1|34919.9|34769.9|34905.8|34755.8|32
1624561590000|2021-06-24 19:06:30|34919.4|34769.4|34921.2|34771.2|34925.9|34775.9|34919.4|34769.4|39
1624561600000|2021-06-24 19:06:40|34920.6|34770.6|34928.4|34778.4|34928.9|34778.9|34916.4|34766.4|31
1624561610000|2021-06-24 19:06:50|34928.5|34778.5|34895|34745|34930|34780|34895|34745|26
1624561620000|2021-06-24 19:07:00|34890.6|34740.6|34902.2|34752.2|34912.6|34762.6|34889|34739|35
1624561630000|2021-06-24 19:07:10|34897.9|34747.9|34906.8|34756.8|34908.4|34758.4|34897.9|34747.9|31
1624561640000|2021-06-24 19:07:20|34909.6|34759.6|34905|34755|34911.2|34761.2|34904.7|34754.7|30
1624561650000|2021-06-24 19:07:30|34904.6|34754.6|34895.2|34745.2|34904.6|34754.6|34894.1|34744.1|27
1624561660000|2021-06-24 19:07:40|34894.6|34744.6|34887.1|34737.1|34894.6|34744.6|34882.9|34732.9|39
1624561670000|2021-06-24 19:07:50|34886.2|34736.2|34879.1|34729.1|34888.1|34738.1|34877.4|34727.4|28
1624561680000|2021-06-24 19:08:00|34875.5|34725.5|34868|34718|34878.6|34728.6|34868|34718|26
1624561690000|2021-06-24 19:08:10|34870.5|34720.5|34865.6|34715.6|34870.5|34720.5|34865.3|34715.3|20
1624561700000|2021-06-24 19:08:20|34865.2|34715.2|34864.7|34714.7|34869.8|34719.8|34862.8|34712.8|33
1624561710000|2021-06-24 19:08:30|34864|34714|34870.5|34720.5|34871.2|34721.2|34858.3|34708.3|28
1624561720000|2021-06-24 19:08:40|34871.2|34721.2|34863.3|34713.3|34871.2|34721.2|34858.7|34708.7|36
1624561730000|2021-06-24 19:08:50|34863.5|34713.5|34885|34735|34885|34735|34862.9|34712.9|27
1624561740000|2021-06-24 19:09:00|34889|34739|34890.8|34740.8|34892.8|34742.8|34887.7|34737.7|29
1624561750000|2021-06-24 19:09:10|34890.1|34740.1|34896.1|34746.1|34898.3|34748.3|34889.1|34739.1|20
1624561760000|2021-06-24 19:09:20|34899|34749|34891.2|34741.2|34899|34749|34883.2|34733.2|20
1624561770000|2021-06-24 19:09:30|34889.8|34739.8|34884.7|34734.7|34893.1|34743.1|34883.7|34733.7|27
1624561780000|2021-06-24 19:09:40|34885|34735|34879.4|34729.4|34887|34737|34879.4|34729.4|31
1624561790000|2021-06-24 19:09:50|34880.5|34730.5|34871|34721|34880.8|34730.8|34871|34721|29
1624561800000|2021-06-24 19:10:00|34872.5|34722.5|34879.1|34729.1|34880.2|34730.2|34872.5|34722.5|28
1624561810000|2021-06-24 19:10:10|34878.2|34728.2|34874.8|34724.8|34878.2|34728.2|34865.3|34715.3|32
1624561820000|2021-06-24 19:10:20|34873.7|34723.7|34872.5|34722.5|34877.1|34727.1|34870.2|34720.2|31
1624561830000|2021-06-24 19:10:30|34872.7|34722.7|34873.8|34723.8|34875.8|34725.8|34870.5|34720.5|16
1624561840000|2021-06-24 19:10:40|34873.7|34723.7|34873.4|34723.4|34873.8|34723.8|34872|34722|8
1624561850000|2021-06-24 19:10:50|34873.7|34723.7|34867|34717|34873.7|34723.7|34867|34717|10
1624561860000|2021-06-24 19:11:00|34868.2|34718.2|34871.9|34721.9|34876.1|34726.1|34868.2|34718.2|27
1624561870000|2021-06-24 19:11:10|34874.2|34724.2|34877.8|34727.8|34877.8|34727.8|34874.2|34724.2|10
1624561880000|2021-06-24 19:11:20|34878|34728|34876.7|34726.7|34878|34728|34876.7|34726.7|12
1624561890000|2021-06-24 19:11:30|34877.6|34727.6|34877.6|34727.6|34877.6|34727.6|34876.7|34726.7|5
1624561900000|2021-06-24 19:11:40|34876.1|34726.1|34880.7|34730.7|34880.7|34730.7|34876.1|34726.1|7
1624561910000|2021-06-24 19:11:50|34879.5|34729.5|34882.2|34732.2|34883.1|34733.1|34878.4|34728.4|18
1624561920000|2021-06-24 19:12:00|34883.9|34733.9|34897.7|34747.7|34897.7|34747.7|34883.9|34733.9|22
1624561930000|2021-06-24 19:12:10|34896.7|34746.7|34897.1|34747.1|34901.2|34751.2|34892.7|34742.7|26
1624561940000|2021-06-24 19:12:20|34900.3|34750.3|34908.3|34758.3|34910.2|34760.2|34897.6|34747.6|17
1624561950000|2021-06-24 19:12:30|34901.2|34751.2|34903.2|34753.2|34905.5|34755.5|34900.4|34750.4|20
1624561960000|2021-06-24 19:12:40|34908|34758|34907|34757|34909|34759|34902.5|34752.5|25
1624561970000|2021-06-24 19:12:50|34907.8|34757.8|34909.4|34759.4|34911.1|34761.1|34906.2|34756.2|23
1624561980000|2021-06-24 19:13:00|34908.2|34758.2|34928.1|34778.1|34931.3|34781.3|34906.6|34756.6|22
1624561990000|2021-06-24 19:13:10|34928.8|34778.8|34914.6|34764.6|34929.1|34779.1|34913.9|34763.9|22
1624562000000|2021-06-24 19:13:20|34918.1|34768.1|34926.9|34776.9|34928.1|34778.1|34916.5|34766.5|25
1624562010000|2021-06-24 19:13:30|34926.3|34776.3|34926.7|34776.7|34926.7|34776.7|34923.4|34773.4|23
1624562020000|2021-06-24 19:13:40|34926.8|34776.8|34931.5|34781.5|34934.5|34784.5|34926.7|34776.7|20
1624562030000|2021-06-24 19:13:50|34930|34780|34932.7|34782.7|34936.5|34786.5|34930|34780|24
1624562040000|2021-06-24 19:14:00|34933.4|34783.4|34914.3|34764.3|34938.1|34788.1|34914.3|34764.3|24
1624562050000|2021-06-24 19:14:10|34920.8|34770.8|34928.2|34778.2|34929.8|34779.8|34919.4|34769.4|35
1624562060000|2021-06-24 19:14:20|34928.5|34778.5|34923.9|34773.9|34928.5|34778.5|34923.1|34773.1|24
1624562070000|2021-06-24 19:14:30|34925.3|34775.3|34921.4|34771.4|34925.3|34775.3|34921.4|34771.4|24
1624562080000|2021-06-24 19:14:40|34916.7|34766.7|34898|34748|34917.6|34767.6|34892.1|34742.1|28
1624562090000|2021-06-24 19:14:50|34899.7|34749.7|34895.6|34745.6|34899.7|34749.7|34894.8|34744.8|22
1624562100000|2021-06-24 19:15:00|34892.7|34742.7|34906.6|34756.6|34906.6|34756.6|34892.7|34742.7|21
1624562110000|2021-06-24 19:15:10|34902|34752|34917.7|34767.7|34918.6|34768.6|34902|34752|26
1624562120000|2021-06-24 19:15:20|34919|34769|34915.5|34765.5|34919.9|34769.9|34915.5|34765.5|32
1624562130000|2021-06-24 19:15:30|34914.5|34764.5|34917.4|34767.4|34917.5|34767.5|34914.5|34764.5|24
1624562140000|2021-06-24 19:15:40|34917.3|34767.3|34915.8|34765.8|34918.6|34768.6|34915|34765|21
1624562150000|2021-06-24 19:15:50|34916.7|34766.7|34921.9|34771.9|34921.9|34771.9|34915.5|34765.5|18
1624562160000|2021-06-24 19:16:00|34921|34771|34924.7|34774.7|34927.7|34777.7|34917.7|34767.7|15
1624562170000|2021-06-24 19:16:10|34928.5|34778.5|34916.1|34766.1|34930.1|34780.1|34916.1|34766.1|25
1624562180000|2021-06-24 19:16:20|34915.3|34765.3|34914.4|34764.4|34917.3|34767.3|34912.4|34762.4|28
1624562190000|2021-06-24 19:16:30|34913.4|34763.4|34919|34769|34922.2|34772.2|34913.4|34763.4|22
1624562200000|2021-06-24 19:16:40|34919.5|34769.5|34911.2|34761.2|34924.2|34774.2|34911.2|34761.2|34
1624562210000|2021-06-24 19:16:50|34911.4|34761.4|34907|34757|34911.6|34761.6|34901.7|34751.7|33
1624562220000|2021-06-24 19:17:00|34907.2|34757.2|34906.8|34756.8|34907.2|34757.2|34893.1|34743.1|33
1624562230000|2021-06-24 19:17:10|34907.2|34757.2|34913.1|34763.1|34917.2|34767.2|34907.2|34757.2|33
1624562240000|2021-06-24 19:17:20|34917.2|34767.2|34915.9|34765.9|34917.8|34767.8|34912.8|34762.8|22
1624562250000|2021-06-24 19:17:30|34916.6|34766.6|34925.9|34775.9|34925.9|34775.9|34916.6|34766.6|21
1624562260000|2021-06-24 19:17:40|34925.8|34775.8|34921.7|34771.7|34927|34777|34921.7|34771.7|19
1624562270000|2021-06-24 19:17:50|34921.9|34771.9|34930.6|34780.6|34931.3|34781.3|34921.9|34771.9|15
1624562280000|2021-06-24 19:18:00|34928.5|34778.5|34924.1|34774.1|34930|34780|34922|34772|10
1624562290000|2021-06-24 19:18:10|34926|34776|34933.5|34783.5|34934.6|34784.6|34925.4|34775.4|24
1624562300000|2021-06-24 19:18:20|34933.7|34783.7|34938.6|34788.6|34939.8|34789.8|34933.7|34783.7|21
1624562310000|2021-06-24 19:18:30|34938.9|34788.9|34939.1|34789.1|34939.6|34789.6|34938.4|34788.4|15
1624562320000|2021-06-24 19:18:40|34941.3|34791.3|34940|34790|34941.3|34791.3|34939.9|34789.9|19
1624562330000|2021-06-24 19:18:50|34940.5|34790.5|34934|34784|34941|34791|34923.9|34773.9|35
1624562340000|2021-06-24 19:19:00|34933.7|34783.7|34926.3|34776.3|34934|34784|34924.3|34774.3|17
1624562350000|2021-06-24 19:19:10|34929.8|34779.8|34930|34780|34934.2|34784.2|34928.8|34778.8|16
1624562360000|2021-06-24 19:19:20|34926.7|34776.7|34930.4|34780.4|34931.8|34781.8|34920.7|34770.7|22
1624562370000|2021-06-24 19:19:30|34930.8|34780.8|34926.7|34776.7|34932.4|34782.4|34926.7|34776.7|15
1624562380000|2021-06-24 19:19:40|34928.9|34778.9|34928.7|34778.7|34929.4|34779.4|34921.6|34771.6|16
1624562390000|2021-06-24 19:19:50|34927.9|34777.9|34929.6|34779.6|34930.5|34780.5|34927.9|34777.9|12
1624562400000|2021-06-24 19:20:00|34928.9|34778.9|34913.9|34763.9|34928.9|34778.9|34909.3|34759.3|27
1624562410000|2021-06-24 19:20:10|34914.6|34764.6|34919.4|34769.4|34919.4|34769.4|34912.3|34762.3|24
1624562420000|2021-06-24 19:20:20|34919.1|34769.1|34916.1|34766.1|34920.7|34770.7|34915.2|34765.2|19
1624562430000|2021-06-24 19:20:30|34916.3|34766.3|34909.2|34759.2|34916.5|34766.5|34909.1|34759.1|30
1624562440000|2021-06-24 19:20:40|34908.8|34758.8|34910|34760|34914.4|34764.4|34908.8|34758.8|19
1624562450000|2021-06-24 19:20:50|34909.9|34759.9|34911.1|34761.1|34913.9|34763.9|34909.9|34759.9|18
1624562460000|2021-06-24 19:21:00|34912.6|34762.6|34884.3|34734.3|34912.6|34762.6|34881|34731|31
1624562470000|2021-06-24 19:21:10|34885.7|34735.7|34883.4|34733.4|34887.3|34737.3|34883.3|34733.3|34
1624562480000|2021-06-24 19:21:20|34883.1|34733.1|34883.8|34733.8|34886.2|34736.2|34882.2|34732.2|23
1624562490000|2021-06-24 19:21:30|34883.7|34733.7|34883.6|34733.6|34884.6|34734.6|34882.4|34732.4|20
1624562500000|2021-06-24 19:21:40|34884.4|34734.4|34891.4|34741.4|34892.3|34742.3|34877.7|34727.7|24
1624562510000|2021-06-24 19:21:50|34891.6|34741.6|34889.6|34739.6|34901.3|34751.3|34888.7|34738.7|32
1624562520000|2021-06-24 19:22:00|34892.6|34742.6|34900|34750|34900|34750|34890.1|34740.1|30
1624562530000|2021-06-24 19:22:10|34899.8|34749.8|34912.5|34762.5|34913.2|34763.2|34899.2|34749.2|24
1624562540000|2021-06-24 19:22:20|34908.6|34758.6|34906.7|34756.7|34908.6|34758.6|34904|34754|29
1624562550000|2021-06-24 19:22:30|34907.2|34757.2|34903.5|34753.5|34908.8|34758.8|34900.7|34750.7|30
1624562560000|2021-06-24 19:22:40|34904.6|34754.6|34906.1|34756.1|34906.7|34756.7|34901.8|34751.8|20
1624562570000|2021-06-24 19:22:50|34906.2|34756.2|34914.4|34764.4|34916.1|34766.1|34906.2|34756.2|19
1624562580000|2021-06-24 19:23:00|34915|34765|34912.8|34762.8|34915.4|34765.4|34912.8|34762.8|10
1624562590000|2021-06-24 19:23:10|34913.6|34763.6|34913.6|34763.6|34916.3|34766.3|34912.8|34762.8|19
1624562600000|2021-06-24 19:23:20|34914.2|34764.2|34916.3|34766.3|34916.5|34766.5|34912.4|34762.4|16
1624562610000|2021-06-24 19:23:30|34916.5|34766.5|34891.7|34741.7|34916.5|34766.5|34887.3|34737.3|29
1624562620000|2021-06-24 19:23:40|34892.4|34742.4|34893|34743|34893.5|34743.5|34891.7|34741.7|17
1624562630000|2021-06-24 19:23:50|34893.5|34743.5|34889|34739|34893.6|34743.6|34887.8|34737.8|17
1624562640000|2021-06-24 19:24:00|34887.2|34737.2|34881.6|34731.6|34890.1|34740.1|34880.5|34730.5|15
1624562650000|2021-06-24 19:24:10|34880.2|34730.2|34876.8|34726.8|34883.7|34733.7|34874.2|34724.2|20
1624562660000|2021-06-24 19:24:20|34876.9|34726.9|34886.4|34736.4|34887.3|34737.3|34876.9|34726.9|19
1624562670000|2021-06-24 19:24:30|34887.3|34737.3|34882.5|34732.5|34887.3|34737.3|34881.2|34731.2|6
1624562680000|2021-06-24 19:24:40|34885.2|34735.2|34891.6|34741.6|34893.3|34743.3|34885.2|34735.2|23
1624562690000|2021-06-24 19:24:50|34896.5|34746.5|34893.5|34743.5|34897.6|34747.6|34893.3|34743.3|16
1624562700000|2021-06-24 19:25:00|34894.8|34744.8|34901|34751|34901.2|34751.2|34893.2|34743.2|18
1624562710000|2021-06-24 19:25:10|34901.1|34751.1|34897.2|34747.2|34901.1|34751.1|34897.2|34747.2|20
1624562720000|2021-06-24 19:25:20|34897.9|34747.9|34891.8|34741.8|34901.9|34751.9|34891.8|34741.8|30
1624562730000|2021-06-24 19:25:30|34891.1|34741.1|34887.4|34737.4|34892.9|34742.9|34886|34736|16
1624562740000|2021-06-24 19:25:40|34886.7|34736.7|34889.6|34739.6|34889.6|34739.6|34885.7|34735.7|13
1624562750000|2021-06-24 19:25:50|34889.8|34739.8|34885|34735|34891.2|34741.2|34884.9|34734.9|16
1624562760000|2021-06-24 19:26:00|34885.4|34735.4|34884.8|34734.8|34886.8|34736.8|34881.5|34731.5|16
1624562770000|2021-06-24 19:26:10|34885.9|34735.9|34883.4|34733.4|34885.9|34735.9|34882.3|34732.3|17
1624562780000|2021-06-24 19:26:20|34884.2|34734.2|34887|34737|34894.1|34744.1|34882.3|34732.3|19
1624562790000|2021-06-24 19:26:30|34888|34738|34883.8|34733.8|34889.5|34739.5|34883.8|34733.8|22
1624562800000|2021-06-24 19:26:40|34884.6|34734.6|34888.3|34738.3|34890|34740|34884.5|34734.5|17
1624562810000|2021-06-24 19:26:50|34888.5|34738.5|34893.2|34743.2|34893.7|34743.7|34888.5|34738.5|10
1624562820000|2021-06-24 19:27:00|34893|34743|34889.1|34739.1|34893|34743|34885.1|34735.1|27
1624562830000|2021-06-24 19:27:10|34889|34739|34889.4|34739.4|34890.1|34740.1|34887.8|34737.8|14
1624562840000|2021-06-24 19:27:20|34888.5|34738.5|34889|34739|34889.1|34739.1|34888.1|34738.1|10
1624562850000|2021-06-24 19:27:30|34888.9|34738.9|34888.2|34738.2|34891.6|34741.6|34886.6|34736.6|15
1624562860000|2021-06-24 19:27:40|34887.6|34737.6|34896.1|34746.1|34896.1|34746.1|34886.8|34736.8|18
1624562870000|2021-06-24 19:27:50|34896.9|34746.9|34906.7|34756.7|34906.7|34756.7|34891.6|34741.6|27
1624562880000|2021-06-24 19:28:00|34907.1|34757.1|34915|34765|34915.2|34765.2|34907|34757|28
1624562890000|2021-06-24 19:28:10|34917.9|34767.9|34924.1|34774.1|34924.6|34774.6|34917.5|34767.5|27
1624562900000|2021-06-24 19:28:20|34924.6|34774.6|34927.5|34777.5|34928.8|34778.8|34923.2|34773.2|20
1624562910000|2021-06-24 19:28:30|34927.3|34777.3|34912.7|34762.7|34930|34780|34912.7|34762.7|22
1624562920000|2021-06-24 19:28:40|34913|34763|34911.8|34761.8|34913.7|34763.7|34910.5|34760.5|29
1624562930000|2021-06-24 19:28:50|34911.4|34761.4|34916.6|34766.6|34919|34769|34911.1|34761.1|21
1624562940000|2021-06-24 19:29:00|34916.7|34766.7|34933.9|34783.9|34933.9|34783.9|34916.7|34766.7|23
1624562950000|2021-06-24 19:29:10|34934|34784|34933.4|34783.4|34946.4|34796.4|34933.4|34783.4|21
1624562960000|2021-06-24 19:29:20|34934.5|34784.5|34905.5|34755.5|34938.1|34788.1|34903.5|34753.5|31
1624562970000|2021-06-24 19:29:30|34906.2|34756.2|34916.4|34766.4|34920.4|34770.4|34906.2|34756.2|27
1624562980000|2021-06-24 19:29:40|34916.2|34766.2|34917.3|34767.3|34917.8|34767.8|34916.2|34766.2|12
1624562990000|2021-06-24 19:29:50|34917.5|34767.5|34915.8|34765.8|34917.5|34767.5|34915.4|34765.4|6
1624563000000|2021-06-24 19:30:00|34915.7|34765.7|34919.2|34769.2|34921.2|34771.2|34915.7|34765.7|13
1624563010000|2021-06-24 19:30:10|34919.3|34769.3|34930.2|34780.2|34930.2|34780.2|34919.3|34769.3|19
1624563020000|2021-06-24 19:30:20|34925.7|34775.7|34931.3|34781.3|34935.2|34785.2|34924.6|34774.6|25
1624563030000|2021-06-24 19:30:30|34932.5|34782.5|34934.5|34784.5|34935.6|34785.6|34931.2|34781.2|18
1624563040000|2021-06-24 19:30:40|34935.9|34785.9|34934.8|34784.8|34936.6|34786.6|34931.9|34781.9|13
1624563050000|2021-06-24 19:30:50|34932|34782|34935.5|34785.5|34935.5|34785.5|34930.6|34780.6|14
1624563060000|2021-06-24 19:31:00|34934.6|34784.6|34945.7|34795.7|34945.7|34795.7|34932.1|34782.1|15
1624563070000|2021-06-24 19:31:10|34946.6|34796.6|34947.5|34797.5|34950.4|34800.4|34945.8|34795.8|10
1624563080000|2021-06-24 19:31:20|34946.7|34796.7|34941.7|34791.7|34947.3|34797.3|34928.7|34778.7|23
1624563090000|2021-06-24 19:31:30|34941.9|34791.9|34970.6|34820.6|34971.2|34821.2|34940|34790|37
1624563100000|2021-06-24 19:31:40|34971.1|34821.1|34967.4|34817.4|34973.9|34823.9|34967.4|34817.4|26
1624563110000|2021-06-24 19:31:50|34967.2|34817.2|34958.4|34808.4|34967.2|34817.2|34952.1|34802.1|31
1624563120000|2021-06-24 19:32:00|34959.4|34809.4|34932.9|34782.9|34959.7|34809.7|34931.5|34781.5|26
1624563130000|2021-06-24 19:32:10|34932.7|34782.7|34949.2|34799.2|34952.8|34802.8|34932|34782|38
1624563140000|2021-06-24 19:32:20|34950.4|34800.4|34954|34804|34954.4|34804.4|34948.7|34798.7|30
1624563150000|2021-06-24 19:32:30|34953.3|34803.3|34961.7|34811.7|34964.3|34814.3|34953.3|34803.3|24
1624563160000|2021-06-24 19:32:40|34962.7|34812.7|34953|34803|34962.7|34812.7|34953|34803|9
1624563170000|2021-06-24 19:32:50|34952.4|34802.4|34949.5|34799.5|34958.7|34808.7|34949.5|34799.5|25
1624563180000|2021-06-24 19:33:00|34948.6|34798.6|34955.1|34805.1|34955.1|34805.1|34947.1|34797.1|32
1624563190000|2021-06-24 19:33:10|34955.5|34805.5|34968.7|34818.7|34968.7|34818.7|34954.6|34804.6|26
1624563200000|2021-06-24 19:33:20|34968.6|34818.6|34967.2|34817.2|34968.6|34818.6|34964|34814|33
1624563210000|2021-06-24 19:33:30|34967.4|34817.4|34963.1|34813.1|34972|34822|34963.1|34813.1|27
1624563220000|2021-06-24 19:33:40|34963.8|34813.8|34957|34807|34964.5|34814.5|34956.3|34806.3|33
1624563230000|2021-06-24 19:33:50|34958.7|34808.7|34959.1|34809.1|34961|34811|34956.1|34806.1|35
1624563240000|2021-06-24 19:34:00|34959.4|34809.4|34941.1|34791.1|34960.6|34810.6|34941.1|34791.1|33
1624563250000|2021-06-24 19:34:10|34944.7|34794.7|34948.9|34798.9|34950.8|34800.8|34939.9|34789.9|27
1624563260000|2021-06-24 19:34:20|34949.2|34799.2|34952.3|34802.3|34952.3|34802.3|34947.2|34797.2|18
1624563270000|2021-06-24 19:34:30|34953.2|34803.2|34947.7|34797.7|34953.2|34803.2|34943.3|34793.3|21
1624563280000|2021-06-24 19:34:40|34949.5|34799.5|34949.5|34799.5|34949.9|34799.9|34946.3|34796.3|16
1624563290000|2021-06-24 19:34:50|34949.9|34799.9|34946.9|34796.9|34951.6|34801.6|34946.9|34796.9|4
1624563300000|2021-06-24 19:35:00|34946.8|34796.8|34944.8|34794.8|34953.7|34803.7|34944.8|34794.8|14
1624563310000|2021-06-24 19:35:10|34942.9|34792.9|34949.1|34799.1|34949.4|34799.4|34942.8|34792.8|16
1624563320000|2021-06-24 19:35:20|34944.7|34794.7|34942.3|34792.3|34949.1|34799.1|34937.2|34787.2|21
1624563330000|2021-06-24 19:35:30|34942.9|34792.9|34935|34785|34942.9|34792.9|34934.4|34784.4|26
1624563340000|2021-06-24 19:35:40|34935.1|34785.1|34933.8|34783.8|34938.5|34788.5|34932.7|34782.7|24
1624563350000|2021-06-24 19:35:50|34933.6|34783.6|34931.7|34781.7|34933.6|34783.6|34931.7|34781.7|9
1624563360000|2021-06-24 19:36:00|34934|34784|34930.6|34780.6|34937.8|34787.8|34930.6|34780.6|13
1624563370000|2021-06-24 19:36:10|34930.8|34780.8|34939.5|34789.5|34942.2|34792.2|34929.8|34779.8|16
1624563380000|2021-06-24 19:36:20|34940.4|34790.4|34937.2|34787.2|34945.2|34795.2|34937.1|34787.1|21
1624563390000|2021-06-24 19:36:30|34936.6|34786.6|34944.1|34794.1|34944.6|34794.6|34934.4|34784.4|24
1624563400000|2021-06-24 19:36:40|34943.9|34793.9|34940.6|34790.6|34943.9|34793.9|34932.4|34782.4|26
1624563410000|2021-06-24 19:36:50|34941|34791|34943|34793|34943.2|34793.2|34940.7|34790.7|25
1624563420000|2021-06-24 19:37:00|34941.3|34791.3|34922.3|34772.3|34943.1|34793.1|34922.3|34772.3|27
1624563430000|2021-06-24 19:37:10|34923.4|34773.4|34909.9|34759.9|34923.4|34773.4|34909.2|34759.2|23
1624563440000|2021-06-24 19:37:20|34911.2|34761.2|34909.7|34759.7|34915.7|34765.7|34909.7|34759.7|19
1624563450000|2021-06-24 19:37:30|34915.9|34765.9|34911.5|34761.5|34916.4|34766.4|34911.5|34761.5|18
1624563460000|2021-06-24 19:37:40|34915.2|34765.2|34912.7|34762.7|34917.3|34767.3|34907|34757|18
1624563470000|2021-06-24 19:37:50|34911.4|34761.4|34904.5|34754.5|34911.4|34761.4|34901.5|34751.5|26
1624563480000|2021-06-24 19:38:00|34903.2|34753.2|34901.3|34751.3|34905.6|34755.6|34899.6|34749.6|15
1624563490000|2021-06-24 19:38:10|34901.9|34751.9|34915|34765|34916.6|34766.6|34901.5|34751.5|17
1624563500000|2021-06-24 19:38:20|34915.4|34765.4|34914.3|34764.3|34916|34766|34912.8|34762.8|23
1624563510000|2021-06-24 19:38:30|34914|34764|34911.9|34761.9|34914.9|34764.9|34911.2|34761.2|27
1624563520000|2021-06-24 19:38:40|34911.6|34761.6|34908|34758|34913.5|34763.5|34907.7|34757.7|27
1624563530000|2021-06-24 19:38:50|34908.5|34758.5|34913|34763|34915.6|34765.6|34907.5|34757.5|24
1624563540000|2021-06-24 19:39:00|34912.8|34762.8|34930.5|34780.5|34930.5|34780.5|34912.8|34762.8|26
1624563550000|2021-06-24 19:39:10|34930.6|34780.6|34927.6|34777.6|34935.7|34785.7|34927.2|34777.2|18
1624563560000|2021-06-24 19:39:20|34927.5|34777.5|34931.7|34781.7|34932.6|34782.6|34927.5|34777.5|17
1624563570000|2021-06-24 19:39:30|34929.3|34779.3|34930|34780|34932.4|34782.4|34929|34779|19
1624563580000|2021-06-24 19:39:40|34930.1|34780.1|34923.4|34773.4|34932.5|34782.5|34917.3|34767.3|27
1624563590000|2021-06-24 19:39:50|34920.3|34770.3|34930.7|34780.7|34933.7|34783.7|34920.3|34770.3|18
1624563600000|2021-06-24 19:40:00|34929.1|34779.1|34912.7|34762.7|34929.1|34779.1|34912.7|34762.7|29
1624563610000|2021-06-24 19:40:10|34912.4|34762.4|34913.5|34763.5|34915.4|34765.4|34910.2|34760.2|18
1624563620000|2021-06-24 19:40:20|34912.9|34762.9|34905.5|34755.5|34913.5|34763.5|34899.7|34749.7|20
1624563630000|2021-06-24 19:40:30|34905.1|34755.1|34905.3|34755.3|34906|34756|34904.9|34754.9|12
1624563640000|2021-06-24 19:40:40|34904.8|34754.8|34911.3|34761.3|34911.4|34761.4|34904.8|34754.8|13
1624563650000|2021-06-24 19:40:50|34913.6|34763.6|34910.8|34760.8|34913.6|34763.6|34910.8|34760.8|6
1624563660000|2021-06-24 19:41:00|34913.3|34763.3|34907.4|34757.4|34913.3|34763.3|34907.4|34757.4|7
1624563670000|2021-06-24 19:41:10|34906.7|34756.7|34903|34753|34908|34758|34901.4|34751.4|12
1624563680000|2021-06-24 19:41:20|34893.8|34743.8|34882.7|34732.7|34893.8|34743.8|34880|34730|20
1624563690000|2021-06-24 19:41:30|34887.7|34737.7|34885|34735|34887.7|34737.7|34883.8|34733.8|31
1624563700000|2021-06-24 19:41:40|34885.7|34735.7|34883.9|34733.9|34885.7|34735.7|34883.8|34733.8|25
1624563710000|2021-06-24 19:41:50|34883.1|34733.1|34884.6|34734.6|34884.7|34734.7|34883|34733|10
1624563720000|2021-06-24 19:42:00|34883.6|34733.6|34859.5|34709.5|34884.6|34734.6|34859.4|34709.4|17
1624563730000|2021-06-24 19:42:10|34858.6|34708.6|34861.3|34711.3|34864.5|34714.5|34856.1|34706.1|19
1624563740000|2021-06-24 19:42:20|34861.7|34711.7|34867.9|34717.9|34870|34720|34861|34711|31
1624563750000|2021-06-24 19:42:30|34867.5|34717.5|34867.4|34717.4|34869.6|34719.6|34865.1|34715.1|22
1624563760000|2021-06-24 19:42:40|34867.3|34717.3|34869.2|34719.2|34870.3|34720.3|34864.1|34714.1|17
1624563770000|2021-06-24 19:42:50|34868.2|34718.2|34857.9|34707.9|34875|34725|34857.3|34707.3|19
1624563780000|2021-06-24 19:43:00|34858.1|34708.1|34861.5|34711.5|34868.7|34718.7|34853.9|34703.9|28
1624563790000|2021-06-24 19:43:10|34862.6|34712.6|34861.9|34711.9|34865.2|34715.2|34861|34711|24
1624563800000|2021-06-24 19:43:20|34863.5|34713.5|34868.9|34718.9|34869.1|34719.1|34861.5|34711.5|25
1624563810000|2021-06-24 19:43:30|34868.8|34718.8|34870.8|34720.8|34871.3|34721.3|34867.9|34717.9|26
1624563820000|2021-06-24 19:43:40|34870.7|34720.7|34864.9|34714.9|34872.5|34722.5|34860.8|34710.8|28
1624563830000|2021-06-24 19:43:50|34865.3|34715.3|34874.9|34724.9|34874.9|34724.9|34860.9|34710.9|32
1624563840000|2021-06-24 19:44:00|34874.8|34724.8|34893.1|34743.1|34893.2|34743.2|34874.8|34724.8|29
1624563850000|2021-06-24 19:44:10|34892.8|34742.8|34891.9|34741.9|34895.7|34745.7|34891.9|34741.9|20
1624563860000|2021-06-24 19:44:20|34892.7|34742.7|34891.5|34741.5|34893.8|34743.8|34882.7|34732.7|30
1624563870000|2021-06-24 19:44:30|34892.1|34742.1|34892.7|34742.7|34893.2|34743.2|34888.5|34738.5|18
1624563880000|2021-06-24 19:44:40|34892.3|34742.3|34899.2|34749.2|34899.2|34749.2|34892.3|34742.3|4
1624563890000|2021-06-24 19:44:50|34898.9|34748.9|34902.4|34752.4|34902.4|34752.4|34898.8|34748.8|27
1624563900000|2021-06-24 19:45:00|34903|34753|34905.1|34755.1|34905.4|34755.4|34901.7|34751.7|22
1624563910000|2021-06-24 19:45:10|34903.9|34753.9|34878.6|34728.6|34905.4|34755.4|34878.6|34728.6|24
1624563920000|2021-06-24 19:45:20|34878.2|34728.2|34876.2|34726.2|34882.4|34732.4|34871|34721|33
1624563930000|2021-06-24 19:45:30|34868.8|34718.8|34872.8|34722.8|34875.1|34725.1|34867.5|34717.5|31
1624563940000|2021-06-24 19:45:40|34871.9|34721.9|34866.8|34716.8|34873.9|34723.9|34861.6|34711.6|31
1624563950000|2021-06-24 19:45:50|34865|34715|34868.2|34718.2|34871.7|34721.7|34865|34715|26
1624563960000|2021-06-24 19:46:00|34868.5|34718.5|34863.8|34713.8|34874.5|34724.5|34860.7|34710.7|35
1624563970000|2021-06-24 19:46:10|34863.6|34713.6|34866.2|34716.2|34869.1|34719.1|34861|34711|32
1624563980000|2021-06-24 19:46:20|34866.4|34716.4|34867.1|34717.1|34868.1|34718.1|34865.4|34715.4|21
1624563990000|2021-06-24 19:46:30|34868.4|34718.4|34862.7|34712.7|34868.8|34718.8|34862.7|34712.7|25
1624564000000|2021-06-24 19:46:40|34861.9|34711.9|34875|34725|34878.4|34728.4|34861.9|34711.9|34
1624564010000|2021-06-24 19:46:50|34875.3|34725.3|34861.5|34711.5|34876.6|34726.6|34861.5|34711.5|18
1624564020000|2021-06-24 19:47:00|34860.4|34710.4|34853.4|34703.4|34860.4|34710.4|34853.4|34703.4|11
1624564030000|2021-06-24 19:47:10|34853.6|34703.6|34851.1|34701.1|34853.6|34703.6|34850.6|34700.6|16
1624564040000|2021-06-24 19:47:20|34850.9|34700.9|34837.6|34687.6|34851.1|34701.1|34825.4|34675.4|34
1624564050000|2021-06-24 19:47:30|34837.7|34687.7|34845.1|34695.1|34848.5|34698.5|34837.7|34687.7|29
1624564060000|2021-06-24 19:47:40|34846.5|34696.5|34837.2|34687.2|34849.8|34699.8|34837.2|34687.2|26
1624564070000|2021-06-24 19:47:50|34837|34687|34801.7|34651.7|34837|34687|34801.7|34651.7|31
1624564080000|2021-06-24 19:48:00|34802|34652|34810.9|34660.9|34814.6|34664.6|34800.6|34650.6|35
1624564090000|2021-06-24 19:48:10|34810.8|34660.8|34793.9|34643.9|34815|34665|34789.9|34639.9|29
1624564100000|2021-06-24 19:48:20|34792.9|34642.9|34778.4|34628.4|34794.8|34644.8|34778.4|34628.4|31
1624564110000|2021-06-24 19:48:30|34778.1|34628.1|34819.6|34669.6|34819.6|34669.6|34776.9|34626.9|35
1624564120000|2021-06-24 19:48:40|34817|34667|34800.7|34650.7|34817|34667|34800.5|34650.5|34
1624564130000|2021-06-24 19:48:50|34800.6|34650.6|34810.4|34660.4|34815.5|34665.5|34800.6|34650.6|36
1624564140000|2021-06-24 19:49:00|34808.6|34658.6|34818.1|34668.1|34818.3|34668.3|34806.8|34656.8|22
1624564150000|2021-06-24 19:49:10|34817.4|34667.4|34824.4|34674.4|34824.7|34674.7|34816.5|34666.5|17
1624564160000|2021-06-24 19:49:20|34824.6|34674.6|34846.8|34696.8|34846.8|34696.8|34820|34670|35
1624564170000|2021-06-24 19:49:30|34843.6|34693.6|34841|34691|34848.1|34698.1|34841|34691|31
1624564180000|2021-06-24 19:49:40|34839.8|34689.8|34840|34690|34843.7|34693.7|34838.6|34688.6|31
1624564190000|2021-06-24 19:49:50|34839.7|34689.7|34838.8|34688.8|34841.6|34691.6|34837.9|34687.9|24
1624564200000|2021-06-24 19:50:00|34840|34690|34866.2|34716.2|34866.2|34716.2|34840|34690|25
1624564210000|2021-06-24 19:50:10|34866.1|34716.1|34848.5|34698.5|34867.6|34717.6|34846|34696|32
1624564220000|2021-06-24 19:50:20|34844|34694|34855.7|34705.7|34863.6|34713.6|34844|34694|31
1624564230000|2021-06-24 19:50:30|34855.8|34705.8|34857.1|34707.1|34858.4|34708.4|34854.5|34704.5|30
1624564240000|2021-06-24 19:50:40|34857.4|34707.4|34856.7|34706.7|34858.2|34708.2|34855.7|34705.7|23
1624564250000|2021-06-24 19:50:50|34854.5|34704.5|34849.3|34699.3|34854.5|34704.5|34844.6|34694.6|32
1624564260000|2021-06-24 19:51:00|34849|34699|34861.3|34711.3|34861.3|34711.3|34849|34699|32
1624564270000|2021-06-24 19:51:10|34861.5|34711.5|34870.8|34720.8|34870.8|34720.8|34860.3|34710.3|19
1624564280000|2021-06-24 19:51:20|34869.5|34719.5|34871.4|34721.4|34871.4|34721.4|34869|34719|11
1624564290000|2021-06-24 19:51:30|34870.1|34720.1|34866|34716|34872.8|34722.8|34861.5|34711.5|25
1624564300000|2021-06-24 19:51:40|34866.8|34716.8|34869.4|34719.4|34871.3|34721.3|34866.8|34716.8|18
1624564310000|2021-06-24 19:51:50|34869.1|34719.1|34869.5|34719.5|34875.1|34725.1|34868|34718|22
1624564320000|2021-06-24 19:52:00|34870|34720|34857.6|34707.6|34870|34720|34857.4|34707.4|24
1624564330000|2021-06-24 19:52:10|34857.7|34707.7|34877.9|34727.9|34877.9|34727.9|34857.7|34707.7|28
1624564340000|2021-06-24 19:52:20|34877.1|34727.1|34883.8|34733.8|34884.1|34734.1|34875.4|34725.4|27
1624564350000|2021-06-24 19:52:30|34886.5|34736.5|34861.5|34711.5|34887.3|34737.3|34860.7|34710.7|22
1624564360000|2021-06-24 19:52:40|34862.3|34712.3|34870.5|34720.5|34873.2|34723.2|34860.6|34710.6|30
1624564370000|2021-06-24 19:52:50|34869.2|34719.2|34881.6|34731.6|34883.8|34733.8|34869.2|34719.2|21
1624564380000|2021-06-24 19:53:00|34883.3|34733.3|34895.6|34745.6|34898.4|34748.4|34882.1|34732.1|33
1624564390000|2021-06-24 19:53:10|34895.3|34745.3|34895.7|34745.7|34897.7|34747.7|34894|34744|16
1624564400000|2021-06-24 19:53:20|34895.9|34745.9|34900.4|34750.4|34900.4|34750.4|34894|34744|6
1624564410000|2021-06-24 19:53:30|34901|34751|34905|34755|34905.1|34755.1|34900.7|34750.7|9
1624564420000|2021-06-24 19:53:40|34905.7|34755.7|34906.1|34756.1|34906.4|34756.4|34905.7|34755.7|10
1624564430000|2021-06-24 19:53:50|34906.4|34756.4|34908.2|34758.2|34909.6|34759.6|34906.1|34756.1|8
1624564440000|2021-06-24 19:54:00|34908.3|34758.3|34911.9|34761.9|34911.9|34761.9|34908.3|34758.3|10
1624564450000|2021-06-24 19:54:10|34912.3|34762.3|34898.1|34748.1|34922|34772|34897.9|34747.9|29
1624564460000|2021-06-24 19:54:20|34899.2|34749.2|34895.5|34745.5|34899.2|34749.2|34895|34745|16
1624564470000|2021-06-24 19:54:30|34894.6|34744.6|34889.1|34739.1|34894.6|34744.6|34888.3|34738.3|18
1624564480000|2021-06-24 19:54:40|34888.4|34738.4|34894.5|34744.5|34894.5|34744.5|34887.7|34737.7|8
1624564490000|2021-06-24 19:54:50|34893|34743|34899.5|34749.5|34900.6|34750.6|34893|34743|18
1624564500000|2021-06-24 19:55:00|34899.4|34749.4|34902|34752|34902|34752|34899.2|34749.2|4
1624564510000|2021-06-24 19:55:10|34901.3|34751.3|34908.9|34758.9|34908.9|34758.9|34900.7|34750.7|20
1624564520000|2021-06-24 19:55:20|34909|34759|34917.1|34767.1|34917.9|34767.9|34909|34759|32
1624564530000|2021-06-24 19:55:30|34915.8|34765.8|34917.6|34767.6|34921.4|34771.4|34913.3|34763.3|32
1624564540000|2021-06-24 19:55:40|34918.6|34768.6|34925.9|34775.9|34925.9|34775.9|34918.6|34768.6|34
1624564550000|2021-06-24 19:55:50|34923.6|34773.6|34927.7|34777.7|34930.7|34780.7|34922.1|34772.1|21
1624564560000|2021-06-24 19:56:00|34927.6|34777.6|34929.8|34779.8|34932.5|34782.5|34923.4|34773.4|23
1624564570000|2021-06-24 19:56:10|34928.9|34778.9|34925.4|34775.4|34939|34789|34923.9|34773.9|17
1624564580000|2021-06-24 19:56:20|34925|34775|34918.4|34768.4|34925.7|34775.7|34918.4|34768.4|15
1624564590000|2021-06-24 19:56:30|34918.6|34768.6|34921.9|34771.9|34923.9|34773.9|34916.6|34766.6|23
1624564600000|2021-06-24 19:56:40|34921.5|34771.5|34923.7|34773.7|34928.2|34778.2|34921.5|34771.5|20
1624564610000|2021-06-24 19:56:50|34923.5|34773.5|34913.7|34763.7|34923.5|34773.5|34913.3|34763.3|17
1624564620000|2021-06-24 19:57:00|34913.4|34763.4|34909.9|34759.9|34913.4|34763.4|34909.3|34759.3|16
1624564630000|2021-06-24 19:57:10|34909.4|34759.4|34915.7|34765.7|34915.7|34765.7|34908.3|34758.3|24
1624564640000|2021-06-24 19:57:20|34913.6|34763.6|34921|34771|34924.2|34774.2|34913.6|34763.6|27
1624564650000|2021-06-24 19:57:30|34921.9|34771.9|34919.1|34769.1|34923.8|34773.8|34919.1|34769.1|12
1624564660000|2021-06-24 19:57:40|34919|34769|34898|34748|34919.7|34769.7|34895.8|34745.8|24
1624564670000|2021-06-24 19:57:50|34897.2|34747.2|34885|34735|34897.3|34747.3|34885|34735|25
1624564680000|2021-06-24 19:58:00|34885.3|34735.3|34860.1|34710.1|34885.3|34735.3|34860.1|34710.1|24
1624564690000|2021-06-24 19:58:10|34860.7|34710.7|34856.2|34706.2|34860.7|34710.7|34855.3|34705.3|19
1624564700000|2021-06-24 19:58:20|34855.9|34705.9|34872.8|34722.8|34872.8|34722.8|34849.8|34699.8|33
1624564710000|2021-06-24 19:58:30|34871.9|34721.9|34866.1|34716.1|34871.9|34721.9|34857.5|34707.5|32
1624564720000|2021-06-24 19:58:40|34865.9|34715.9|34857.7|34707.7|34865.9|34715.9|34857.3|34707.3|25
1624564730000|2021-06-24 19:58:50|34857.6|34707.6|34855.4|34705.4|34859.2|34709.2|34855.4|34705.4|30
1624564740000|2021-06-24 19:59:00|34854.8|34704.8|34874.6|34724.6|34878.2|34728.2|34854.8|34704.8|30
1624564750000|2021-06-24 19:59:10|34874.5|34724.5|34881.7|34731.7|34884.4|34734.4|34874.5|34724.5|24
1624564760000|2021-06-24 19:59:20|34882.5|34732.5|34897.1|34747.1|34900.9|34750.9|34881.7|34731.7|36
1624564770000|2021-06-24 19:59:30|34897.6|34747.6|34900.6|34750.6|34900.8|34750.8|34897.6|34747.6|19
1624564780000|2021-06-24 19:59:40|34901.1|34751.1|34914|34764|34914|34764|34901.1|34751.1|29
1624564790000|2021-06-24 19:59:50|34915.3|34765.3|34926.2|34776.2|34926.2|34776.2|34915.3|34765.3|29
1624564800000|2021-06-24 20:00:00|34926.4|34776.4|34939.9|34789.9|34943.5|34793.5|34926.1|34776.1|26
1624564810000|2021-06-24 20:00:10|34939.3|34789.3|34950.6|34800.6|34951.2|34801.2|34937.6|34787.6|29
1624564820000|2021-06-24 20:00:20|34950.8|34800.8|34928|34778|34952.4|34802.4|34919.3|34769.3|30
1624564830000|2021-06-24 20:00:30|34929.3|34779.3|34914.8|34764.8|34929.3|34779.3|34914.8|34764.8|32
1624564840000|2021-06-24 20:00:40|34917.8|34767.8|34904.2|34754.2|34917.8|34767.8|34901.6|34751.6|32
1624564850000|2021-06-24 20:00:50|34902.4|34752.4|34915.7|34765.7|34915.7|34765.7|34898.5|34748.5|33
1624564860000|2021-06-24 20:01:00|34914.6|34764.6|34930.6|34780.6|34930.6|34780.6|34908.2|34758.2|35
1624564870000|2021-06-24 20:01:10|34931.7|34781.7|34947.3|34797.3|34947.3|34797.3|34927.9|34777.9|27
1624564880000|2021-06-24 20:01:20|34948|34798|34956.3|34806.3|34956.3|34806.3|34948|34798|18
1624564890000|2021-06-24 20:01:30|34955.5|34805.5|34953.3|34803.3|34957|34807|34951.3|34801.3|17
1624564900000|2021-06-24 20:01:40|34949.2|34799.2|34949.2|34799.2|34957.5|34807.5|34949|34799|10
1624564910000|2021-06-24 20:01:50|34951.2|34801.2|34966.3|34816.3|34969.7|34819.7|34949.2|34799.2|10
1624564920000|2021-06-24 20:02:00|34966.4|34816.4|34954.5|34804.5|34969.7|34819.7|34952.3|34802.3|34
1624564930000|2021-06-24 20:02:10|34952.8|34802.8|34970.9|34820.9|34973.4|34823.4|34952.8|34802.8|29
1624564940000|2021-06-24 20:02:20|34975.3|34825.3|34996.5|34846.5|34996.5|34846.5|34973.6|34823.6|35
1624564950000|2021-06-24 20:02:30|34995.9|34845.9|35012.7|34862.7|35019.2|34869.2|34995.9|34845.9|32
1624564960000|2021-06-24 20:02:40|35013|34863|35019.1|34869.1|35021.7|34871.7|35013|34863|37
1624564970000|2021-06-24 20:02:50|35019.8|34869.8|35018.7|34868.7|35022.5|34872.5|35013.7|34863.7|34
1624564980000|2021-06-24 20:03:00|35017.2|34867.2|35017.3|34867.3|35019.3|34869.3|35014.8|34864.8|32
1624564990000|2021-06-24 20:03:10|35020.6|34870.6|35001.6|34851.6|35020.6|34870.6|35001.6|34851.6|30
1624565000000|2021-06-24 20:03:20|35000.2|34850.2|34997.4|34847.4|35002.4|34852.4|34992.8|34842.8|29
1624565010000|2021-06-24 20:03:30|34998.2|34848.2|34993.6|34843.6|34998.4|34848.4|34992.1|34842.1|33
1624565020000|2021-06-24 20:03:40|34986.8|34836.8|34973.3|34823.3|34988.6|34838.6|34973.1|34823.1|25
1624565030000|2021-06-24 20:03:50|34972.8|34822.8|34986.4|34836.4|34987.4|34837.4|34972|34822|35
1624565040000|2021-06-24 20:04:00|34987.8|34837.8|34974.1|34824.1|34988.7|34838.7|34974.1|34824.1|35
1624565050000|2021-06-24 20:04:10|34974|34824|34972.3|34822.3|34974|34824|34966.6|34816.6|24
1624565060000|2021-06-24 20:04:20|34970.2|34820.2|34981.6|34831.6|34981.6|34831.6|34965.3|34815.3|27
1624565070000|2021-06-24 20:04:30|34982.7|34832.7|35000|34850|35000|34850|34982.7|34832.7|24
1624565080000|2021-06-24 20:04:40|35000.1|34850.1|35016.5|34866.5|35018.6|34868.6|34996.2|34846.2|25
1624565090000|2021-06-24 20:04:50|35018.6|34868.6|35031.5|34881.5|35033.2|34883.2|35015.3|34865.3|23
1624565100000|2021-06-24 20:05:00|35030.4|34880.4|35019.9|34869.9|35046|34896|35019.8|34869.8|37
1624565110000|2021-06-24 20:05:10|35018.6|34868.6|35016.6|34866.6|35018.6|34868.6|35013.5|34863.5|26
1624565120000|2021-06-24 20:05:20|35015.4|34865.4|35025.9|34875.9|35025.9|34875.9|35013.2|34863.2|16
1624565130000|2021-06-24 20:05:30|35026.7|34876.7|35012.3|34862.3|35027.8|34877.8|35012.3|34862.3|22
1624565140000|2021-06-24 20:05:40|35012.1|34862.1|35010.6|34860.6|35014.9|34864.9|35010.6|34860.6|17
1624565150000|2021-06-24 20:05:50|35010.1|34860.1|35007.3|34857.3|35011.4|34861.4|35005.4|34855.4|22
1624565160000|2021-06-24 20:06:00|35007.4|34857.4|35035.5|34885.5|35035.5|34885.5|35007.4|34857.4|35
1624565170000|2021-06-24 20:06:10|35033.5|34883.5|35023.8|34873.8|35033.5|34883.5|35023.8|34873.8|26
1624565180000|2021-06-24 20:06:20|35024.2|34874.2|35030.1|34880.1|35030.8|34880.8|35018.6|34868.6|26
1624565190000|2021-06-24 20:06:30|35030.5|34880.5|35034.2|34884.2|35034.2|34884.2|35029.8|34879.8|20
1624565200000|2021-06-24 20:06:40|35033.9|34883.9|35018.5|34868.5|35034.8|34884.8|35018.5|34868.5|21
1624565210000|2021-06-24 20:06:50|35018|34868|35007.6|34857.6|35023|34873|35007.6|34857.6|28
1624565220000|2021-06-24 20:07:00|35009.7|34859.7|35012.5|34862.5|35015.6|34865.6|35009.7|34859.7|19
1624565230000|2021-06-24 20:07:10|35012.2|34862.2|35013.7|34863.7|35014.2|34864.2|35010.7|34860.7|22
1624565240000|2021-06-24 20:07:20|35012.8|34862.8|35009.4|34859.4|35013.8|34863.8|35008.2|34858.2|28
1624565250000|2021-06-24 20:07:30|35008.7|34858.7|34992.5|34842.5|35008.7|34858.7|34992.3|34842.3|27
1624565260000|2021-06-24 20:07:40|34991.8|34841.8|34983.7|34833.7|34991.8|34841.8|34974.9|34824.9|29
1624565270000|2021-06-24 20:07:50|34984.1|34834.1|34977.5|34827.5|34984.1|34834.1|34977.5|34827.5|26
1624565280000|2021-06-24 20:08:00|34970.7|34820.7|34965.5|34815.5|34972.7|34822.7|34964.6|34814.6|23
1624565290000|2021-06-24 20:08:10|34965.8|34815.8|34963.5|34813.5|34965.8|34815.8|34960.6|34810.6|25
1624565300000|2021-06-24 20:08:20|34963.1|34813.1|34989.3|34839.3|34989.3|34839.3|34963|34813|25
1624565310000|2021-06-24 20:08:30|34988.3|34838.3|35010.1|34860.1|35010.1|34860.1|34988.1|34838.1|29
1624565320000|2021-06-24 20:08:40|35010.4|34860.4|34991.7|34841.7|35012.7|34862.7|34987.6|34837.6|33
1624565330000|2021-06-24 20:08:50|34988.1|34838.1|34983.9|34833.9|34988.2|34838.2|34983.9|34833.9|14
1624565340000|2021-06-24 20:09:00|34985.2|34835.2|34985.8|34835.8|34986.6|34836.6|34985.2|34835.2|17
1624565350000|2021-06-24 20:09:10|34985|34835|34984.2|34834.2|34985|34835|34971.8|34821.8|22
1624565360000|2021-06-24 20:09:20|34984.7|34834.7|35007.1|34857.1|35007.1|34857.1|34983.7|34833.7|28
1624565370000|2021-06-24 20:09:30|35009.4|34859.4|35003.4|34853.4|35009.4|34859.4|35003.1|34853.1|30
1624565380000|2021-06-24 20:09:40|35003.2|34853.2|35018.6|34868.6|35020.8|34870.8|34992.8|34842.8|29
1624565390000|2021-06-24 20:09:50|35018.7|34868.7|35016|34866|35019.3|34869.3|35015.8|34865.8|14
1624565400000|2021-06-24 20:10:00|35016.3|34866.3|35013.8|34863.8|35016.3|34866.3|35013.8|34863.8|6
1624565410000|2021-06-24 20:10:10|35012.1|34862.1|35011.2|34861.2|35014.1|34864.1|35007.6|34857.6|24
1624565420000|2021-06-24 20:10:20|35011.9|34861.9|35009.5|34859.5|35012.3|34862.3|35008.8|34858.8|16
1624565430000|2021-06-24 20:10:30|35011.2|34861.2|35015.9|34865.9|35020.7|34870.7|35009.1|34859.1|34
1624565440000|2021-06-24 20:10:40|35015.6|34865.6|34999.9|34849.9|35015.6|34865.6|34999.7|34849.7|32
1624565450000|2021-06-24 20:10:50|35002.1|34852.1|34993.6|34843.6|35002.1|34852.1|34991.6|34841.6|30
1624565460000|2021-06-24 20:11:00|34995.3|34845.3|34990.3|34840.3|34997.8|34847.8|34986|34836|34
1624565470000|2021-06-24 20:11:10|34989.6|34839.6|34977.1|34827.1|34991.9|34841.9|34976.8|34826.8|35
1624565480000|2021-06-24 20:11:20|34977.9|34827.9|34975.6|34825.6|34978.8|34828.8|34972.5|34822.5|28
1624565490000|2021-06-24 20:11:30|34975.1|34825.1|34974.4|34824.4|34976.4|34826.4|34973.3|34823.3|28
1624565500000|2021-06-24 20:11:40|34975.7|34825.7|34981.6|34831.6|34986.2|34836.2|34975.7|34825.7|31
1624565510000|2021-06-24 20:11:50|34982|34832|34971.3|34821.3|34982.1|34832.1|34971.3|34821.3|20
1624565520000|2021-06-24 20:12:00|34973.1|34823.1|34975.8|34825.8|34976|34826|34971.3|34821.3|26
1624565530000|2021-06-24 20:12:10|34976.8|34826.8|34989.3|34839.3|34991.7|34841.7|34976.7|34826.7|24
1624565540000|2021-06-24 20:12:20|34988.6|34838.6|34988|34838|34990.3|34840.3|34988|34838|12
1624565550000|2021-06-24 20:12:30|34987.8|34837.8|34984.8|34834.8|34987.8|34837.8|34981.9|34831.9|24
1624565560000|2021-06-24 20:12:40|34986|34836|34985.5|34835.5|34986.4|34836.4|34984.1|34834.1|16
1624565570000|2021-06-24 20:12:50|34986.6|34836.6|34983.7|34833.7|34986.6|34836.6|34983.7|34833.7|9
1624565580000|2021-06-24 20:13:00|34980.2|34830.2|34969.7|34819.7|34980.2|34830.2|34967.7|34817.7|22
1624565590000|2021-06-24 20:13:10|34967.5|34817.5|34971|34821|34972.1|34822.1|34966.6|34816.6|26
1624565600000|2021-06-24 20:13:20|34971.2|34821.2|34973.8|34823.8|34975|34825|34967.4|34817.4|23
1624565610000|2021-06-24 20:13:30|34974.1|34824.1|34973.6|34823.6|34975.4|34825.4|34973.6|34823.6|21
1624565620000|2021-06-24 20:13:40|34973.7|34823.7|34984.4|34834.4|34985.3|34835.3|34973.7|34823.7|28
1624565630000|2021-06-24 20:13:50|34984.5|34834.5|34982.5|34832.5|34985.4|34835.4|34982.2|34832.2|22
1624565640000|2021-06-24 20:14:00|34982.3|34832.3|34984.1|34834.1|34984.1|34834.1|34982|34832|14
1624565650000|2021-06-24 20:14:10|34983.8|34833.8|34972.1|34822.1|34984.5|34834.5|34972.1|34822.1|21
1624565660000|2021-06-24 20:14:20|34970.7|34820.7|34965.4|34815.4|34970.7|34820.7|34965.4|34815.4|26
1624565670000|2021-06-24 20:14:30|34965.3|34815.3|34977.7|34827.7|34978.6|34828.6|34965.3|34815.3|22
1624565680000|2021-06-24 20:14:40|34977.3|34827.3|34964.7|34814.7|34977.3|34827.3|34963.5|34813.5|21
1624565690000|2021-06-24 20:14:50|34963.9|34813.9|34964.8|34814.8|34965.6|34815.6|34962.1|34812.1|16
1624565700000|2021-06-24 20:15:00|34965.7|34815.7|34959.5|34809.5|34965.7|34815.7|34959.5|34809.5|10
1624565710000|2021-06-24 20:15:10|34959|34809|34953.3|34803.3|34963.2|34813.2|34952.7|34802.7|27
1624565720000|2021-06-24 20:15:20|34953.4|34803.4|34956.4|34806.4|34962.1|34812.1|34951.6|34801.6|32
1624565730000|2021-06-24 20:15:30|34956.8|34806.8|34949.3|34799.3|34957.3|34807.3|34944.4|34794.4|32
1624565740000|2021-06-24 20:15:40|34948.9|34798.9|34956.1|34806.1|34959.4|34809.4|34948.9|34798.9|30
1624565750000|2021-06-24 20:15:50|34955.5|34805.5|34948.9|34798.9|34956.6|34806.6|34948.7|34798.7|32
1624565760000|2021-06-24 20:16:00|34948.6|34798.6|34948.6|34798.6|34950.6|34800.6|34947.5|34797.5|29
1624565770000|2021-06-24 20:16:10|34947.7|34797.7|34947.7|34797.7|34950.8|34800.8|34947.3|34797.3|28
1624565780000|2021-06-24 20:16:20|34945.2|34795.2|34936.9|34786.9|34945.2|34795.2|34936.8|34786.8|27
1624565790000|2021-06-24 20:16:30|34936.8|34786.8|34939.6|34789.6|34940.6|34790.6|34928.7|34778.7|32
1624565800000|2021-06-24 20:16:40|34939.3|34789.3|34934.4|34784.4|34944.9|34794.9|34933.8|34783.8|28
1624565810000|2021-06-24 20:16:50|34933.9|34783.9|34899.2|34749.2|34934.1|34784.1|34899.2|34749.2|24
1624565820000|2021-06-24 20:17:00|34905.2|34755.2|34896.6|34746.6|34908.5|34758.5|34887.9|34737.9|37
1624565830000|2021-06-24 20:17:10|34896.8|34746.8|34917.8|34767.8|34918.5|34768.5|34896.8|34746.8|29
1624565840000|2021-06-24 20:17:20|34918|34768|34917.9|34767.9|34918.7|34768.7|34916.8|34766.8|26
1624565850000|2021-06-24 20:17:30|34918.1|34768.1|34900|34750|34918.6|34768.6|34898.3|34748.3|26
1624565860000|2021-06-24 20:17:40|34897.7|34747.7|34918.3|34768.3|34919.2|34769.2|34896.4|34746.4|35
1624565870000|2021-06-24 20:17:50|34919|34769|34910.9|34760.9|34919|34769|34910.8|34760.8|21
1624565880000|2021-06-24 20:18:00|34910.5|34760.5|34908.6|34758.6|34910.7|34760.7|34908.4|34758.4|31
1624565890000|2021-06-24 20:18:10|34908.3|34758.3|34908|34758|34908.4|34758.4|34893|34743|30
1624565900000|2021-06-24 20:18:20|34908.8|34758.8|34909.3|34759.3|34909.5|34759.5|34906.7|34756.7|24
1624565910000|2021-06-24 20:18:30|34909.7|34759.7|34909.7|34759.7|34909.9|34759.9|34908.9|34758.9|26
1624565920000|2021-06-24 20:18:40|34912.4|34762.4|34920.4|34770.4|34920.4|34770.4|34912.4|34762.4|27
1624565930000|2021-06-24 20:18:50|34920.5|34770.5|34932|34782|34934.2|34784.2|34920.4|34770.4|22
1624565940000|2021-06-24 20:19:00|34931.5|34781.5|34941.6|34791.6|34941.6|34791.6|34931.5|34781.5|29
1624565950000|2021-06-24 20:19:10|34940.2|34790.2|34942.2|34792.2|34945.2|34795.2|34938.1|34788.1|21
1624565960000|2021-06-24 20:19:20|34942.3|34792.3|34934.1|34784.1|34942.3|34792.3|34931.4|34781.4|22
1624565970000|2021-06-24 20:19:30|34934.2|34784.2|34953.2|34803.2|34956.1|34806.1|34934.2|34784.2|28
1624565980000|2021-06-24 20:19:40|34952.6|34802.6|34955.1|34805.1|34955.6|34805.6|34952.3|34802.3|25
1624565990000|2021-06-24 20:19:50|34955|34805|34966|34816|34966|34816|34955|34805|17
1624566000000|2021-06-24 20:20:00|34966.2|34816.2|34939.4|34789.4|34966.2|34816.2|34939.4|34789.4|36
1624566010000|2021-06-24 20:20:10|34940.9|34790.9|34943.2|34793.2|34945.8|34795.8|34940.4|34790.4|23
1624566020000|2021-06-24 20:20:20|34944.9|34794.9|34937.5|34787.5|34947.4|34797.4|34935.8|34785.8|32
1624566030000|2021-06-24 20:20:30|34937.4|34787.4|34932.5|34782.5|34941.7|34791.7|34930.1|34780.1|21
1624566040000|2021-06-24 20:20:40|34932.4|34782.4|34910.3|34760.3|34932.4|34782.4|34908.1|34758.1|33
1624566050000|2021-06-24 20:20:50|34910.6|34760.6|34907.3|34757.3|34910.7|34760.7|34906.1|34756.1|24
1624566060000|2021-06-24 20:21:00|34906.8|34756.8|34903.3|34753.3|34907.5|34757.5|34897.3|34747.3|27
1624566070000|2021-06-24 20:21:10|34900.7|34750.7|34889.7|34739.7|34900.7|34750.7|34889.7|34739.7|31
1624566080000|2021-06-24 20:21:20|34888.8|34738.8|34888.6|34738.6|34890.6|34740.6|34888|34738|19
1624566090000|2021-06-24 20:21:30|34888.5|34738.5|34886.7|34736.7|34888.5|34738.5|34886.7|34736.7|13
1624566100000|2021-06-24 20:21:40|34886.6|34736.6|34885.3|34735.3|34887.8|34737.8|34877.5|34727.5|30
1624566110000|2021-06-24 20:21:50|34884.6|34734.6|34879.2|34729.2|34885.5|34735.5|34878.9|34728.9|24
1624566120000|2021-06-24 20:22:00|34878.5|34728.5|34883|34733|34883.8|34733.8|34877.2|34727.2|14
1624566130000|2021-06-24 20:22:10|34882.4|34732.4|34884.5|34734.5|34884.5|34734.5|34876.5|34726.5|25
1624566140000|2021-06-24 20:22:20|34884.7|34734.7|34884.6|34734.6|34885.8|34735.8|34884.3|34734.3|14
1624566150000|2021-06-24 20:22:30|34884.4|34734.4|34886.8|34736.8|34886.8|34736.8|34882.4|34732.4|18
1624566160000|2021-06-24 20:22:40|34887.2|34737.2|34880.5|34730.5|34887.6|34737.6|34880.5|34730.5|22
1624566170000|2021-06-24 20:22:50|34880.6|34730.6|34878.3|34728.3|34880.6|34730.6|34877.5|34727.5|19
1624566180000|2021-06-24 20:23:00|34878.4|34728.4|34887.9|34737.9|34889.9|34739.9|34877.3|34727.3|19
1624566190000|2021-06-24 20:23:10|34887.7|34737.7|34881.6|34731.6|34888.2|34738.2|34880.9|34730.9|34
1624566200000|2021-06-24 20:23:20|34879.8|34729.8|34878.4|34728.4|34882.5|34732.5|34877.9|34727.9|25
1624566210000|2021-06-24 20:23:30|34879.5|34729.5|34896|34746|34898.4|34748.4|34879.5|34729.5|30
1624566220000|2021-06-24 20:23:40|34895.8|34745.8|34886.5|34736.5|34897.2|34747.2|34880.6|34730.6|37
1624566230000|2021-06-24 20:23:50|34886.9|34736.9|34899.5|34749.5|34900.8|34750.8|34886.1|34736.1|28
1624566240000|2021-06-24 20:24:00|34900.8|34750.8|34902.1|34752.1|34903.3|34753.3|34900.8|34750.8|17
1624566250000|2021-06-24 20:24:10|34902.4|34752.4|34897.7|34747.7|34902.6|34752.6|34896|34746|31
1624566260000|2021-06-24 20:24:20|34898.1|34748.1|34898.2|34748.2|34900.2|34750.2|34897.4|34747.4|21
1624566270000|2021-06-24 20:24:30|34897|34747|34887.2|34737.2|34897.2|34747.2|34885.2|34735.2|31
1624566280000|2021-06-24 20:24:40|34886.8|34736.8|34897.5|34747.5|34897.5|34747.5|34886.7|34736.7|19
1624566290000|2021-06-24 20:24:50|34897.2|34747.2|34890|34740|34902.2|34752.2|34889.6|34739.6|25
1624566300000|2021-06-24 20:25:00|34890.3|34740.3|34891|34741|34892.5|34742.5|34889.6|34739.6|23
1624566310000|2021-06-24 20:25:10|34891.2|34741.2|34882.1|34732.1|34891.2|34741.2|34881.5|34731.5|25
1624566320000|2021-06-24 20:25:20|34881.8|34731.8|34880.6|34730.6|34882.2|34732.2|34879.7|34729.7|19
1624566330000|2021-06-24 20:25:30|34880.7|34730.7|34881.9|34731.9|34885.6|34735.6|34879.2|34729.2|26
1624566340000|2021-06-24 20:25:40|34882.1|34732.1|34880.5|34730.5|34882.8|34732.8|34880.4|34730.4|28
1624566350000|2021-06-24 20:25:50|34880.7|34730.7|34893.2|34743.2|34893.2|34743.2|34876.2|34726.2|25
1624566360000|2021-06-24 20:26:00|34894.1|34744.1|34893.6|34743.6|34894.3|34744.3|34890.5|34740.5|19
1624566370000|2021-06-24 20:26:10|34893.9|34743.9|34907.9|34757.9|34907.9|34757.9|34893.8|34743.8|21
1624566380000|2021-06-24 20:26:20|34907|34757|34905|34755|34912.3|34762.3|34904.7|34754.7|23
1624566390000|2021-06-24 20:26:30|34907.1|34757.1|34916.4|34766.4|34916.5|34766.5|34906.9|34756.9|27
1624566400000|2021-06-24 20:26:40|34915.6|34765.6|34914.2|34764.2|34915.7|34765.7|34914|34764|13
1624566410000|2021-06-24 20:26:50|34914.9|34764.9|34914.2|34764.2|34915.3|34765.3|34914.2|34764.2|16
1624566420000|2021-06-24 20:27:00|34913.9|34763.9|34905.3|34755.3|34916.1|34766.1|34901.3|34751.3|30
1624566430000|2021-06-24 20:27:10|34904.6|34754.6|34904.2|34754.2|34905.4|34755.4|34903.2|34753.2|26
1624566440000|2021-06-24 20:27:20|34904.9|34754.9|34904.2|34754.2|34904.9|34754.9|34902.9|34752.9|25
1624566450000|2021-06-24 20:27:30|34904.1|34754.1|34901.6|34751.6|34904.1|34754.1|34901.4|34751.4|8
1624566460000|2021-06-24 20:27:40|34901.3|34751.3|34887.2|34737.2|34901.3|34751.3|34884.8|34734.8|23
1624566470000|2021-06-24 20:27:50|34888|34738|34889.8|34739.8|34891.9|34741.9|34883.2|34733.2|27
1624566480000|2021-06-24 20:28:00|34888.2|34738.2|34887.2|34737.2|34888.4|34738.4|34886|34736|19
1624566490000|2021-06-24 20:28:10|34885.9|34735.9|34885|34735|34886.7|34736.7|34885|34735|8
1624566500000|2021-06-24 20:28:20|34884.8|34734.8|34878|34728|34886.8|34736.8|34877.7|34727.7|14
1624566510000|2021-06-24 20:28:30|34869|34719|34870.7|34720.7|34871.7|34721.7|34868.9|34718.9|27
1624566520000|2021-06-24 20:28:40|34869.9|34719.9|34869.3|34719.3|34870.4|34720.4|34868.4|34718.4|23
1624566530000|2021-06-24 20:28:50|34869.2|34719.2|34868.1|34718.1|34869.4|34719.4|34867.3|34717.3|11
1624566540000|2021-06-24 20:29:00|34869.3|34719.3|34865.9|34715.9|34883.3|34733.3|34865.9|34715.9|30
1624566550000|2021-06-24 20:29:10|34865.8|34715.8|34863.4|34713.4|34865.8|34715.8|34863.4|34713.4|11
1624566560000|2021-06-24 20:29:20|34862.7|34712.7|34858.1|34708.1|34862.8|34712.8|34858|34708|11
1624566570000|2021-06-24 20:29:30|34857.4|34707.4|34858.1|34708.1|34858.6|34708.6|34857|34707|27
1624566580000|2021-06-24 20:29:40|34858.2|34708.2|34860.1|34710.1|34860.1|34710.1|34858.2|34708.2|18
1624566590000|2021-06-24 20:29:50|34865.4|34715.4|34858.2|34708.2|34872.4|34722.4|34858|34708|28
1624566600000|2021-06-24 20:30:00|34858.5|34708.5|34858.8|34708.8|34858.8|34708.8|34857.3|34707.3|22
1624566610000|2021-06-24 20:30:10|34858.7|34708.7|34855.2|34705.2|34858.7|34708.7|34852.5|34702.5|34
1624566620000|2021-06-24 20:30:20|34854.6|34704.6|34847.9|34697.9|34855.3|34705.3|34846.7|34696.7|31
1624566630000|2021-06-24 20:30:30|34847.2|34697.2|34849.3|34699.3|34850.1|34700.1|34836.7|34686.7|32
1624566640000|2021-06-24 20:30:40|34849.4|34699.4|34852.4|34702.4|34852.4|34702.4|34848|34698|26
1624566650000|2021-06-24 20:30:50|34853.9|34703.9|34845.8|34695.8|34853.9|34703.9|34845.3|34695.3|31
1624566660000|2021-06-24 20:31:00|34845.4|34695.4|34839.4|34689.4|34845.6|34695.6|34839.2|34689.2|32
1624566670000|2021-06-24 20:31:10|34839|34689|34835.1|34685.1|34839|34689|34834.9|34684.9|23
1624566680000|2021-06-24 20:31:20|34835.4|34685.4|34839.2|34689.2|34839.2|34689.2|34833.5|34683.5|23
1624566690000|2021-06-24 20:31:30|34840.2|34690.2|34840.3|34690.3|34843.4|34693.4|34838.1|34688.1|20
1624566700000|2021-06-24 20:31:40|34840.2|34690.2|34839|34689|34840.3|34690.3|34838.1|34688.1|26
1624566710000|2021-06-24 20:31:50|34839.1|34689.1|34837.6|34687.6|34840.5|34690.5|34835.7|34685.7|27
1624566720000|2021-06-24 20:32:00|34838.1|34688.1|34841.2|34691.2|34841.5|34691.5|34838.1|34688.1|23
1624566730000|2021-06-24 20:32:10|34841.5|34691.5|34854.5|34704.5|34855|34705|34841.1|34691.1|23
1624566740000|2021-06-24 20:32:20|34852.4|34702.4|34850.8|34700.8|34852.8|34702.8|34850.7|34700.7|26
1624566750000|2021-06-24 20:32:30|34850.5|34700.5|34836.4|34686.4|34850.5|34700.5|34836.4|34686.4|20
1624566760000|2021-06-24 20:32:40|34836|34686|34836.6|34686.6|34838.2|34688.2|34835.8|34685.8|13
1624566770000|2021-06-24 20:32:50|34836.2|34686.2|34835.7|34685.7|34836.2|34686.2|34834|34684|16
1624566780000|2021-06-24 20:33:00|34837|34687|34835.5|34685.5|34837|34687|34835.5|34685.5|3
1624566790000|2021-06-24 20:33:10|34834.7|34684.7|34834|34684|34834.7|34684.7|34834|34684|3
1624566800000|2021-06-24 20:33:20|34833.9|34683.9|34825.9|34675.9|34833.9|34683.9|34821.9|34671.9|25
1624566810000|2021-06-24 20:33:30|34825.7|34675.7|34816.4|34666.4|34825.7|34675.7|34816.4|34666.4|22
1624566820000|2021-06-24 20:33:40|34816.6|34666.6|34809.9|34659.9|34817|34667|34809.9|34659.9|23
1624566830000|2021-06-24 20:33:50|34810.4|34660.4|34813.3|34663.3|34816.3|34666.3|34810.4|34660.4|34
1624566840000|2021-06-24 20:34:00|34812.6|34662.6|34815.8|34665.8|34815.8|34665.8|34812.6|34662.6|20
1624566850000|2021-06-24 20:34:10|34815.7|34665.7|34802.5|34652.5|34816|34666|34802.5|34652.5|22
1624566860000|2021-06-24 20:34:20|34802.3|34652.3|34797.3|34647.3|34802.3|34652.3|34797.3|34647.3|25
1624566870000|2021-06-24 20:34:30|34796.3|34646.3|34787|34637|34796.3|34646.3|34787|34637|20
1624566880000|2021-06-24 20:34:40|34786.8|34636.8|34793.7|34643.7|34801.4|34651.4|34786.2|34636.2|32
1624566890000|2021-06-24 20:34:50|34792.2|34642.2|34786.2|34636.2|34792.2|34642.2|34784.7|34634.7|23
1624566900000|2021-06-24 20:35:00|34786|34636|34817.7|34667.7|34819.7|34669.7|34786|34636|25
1624566910000|2021-06-24 20:35:10|34817.2|34667.2|34822.1|34672.1|34822.1|34672.1|34814.6|34664.6|14
1624566920000|2021-06-24 20:35:20|34822.5|34672.5|34825.2|34675.2|34828.3|34678.3|34809.1|34659.1|17
1624566930000|2021-06-24 20:35:30|34823.2|34673.2|34839.7|34689.7|34839.7|34689.7|34808.4|34658.4|23
1624566940000|2021-06-24 20:35:40|34839.6|34689.6|34800.1|34650.1|34841.6|34691.6|34800.1|34650.1|16
1624566950000|2021-06-24 20:35:50|34815.2|34665.2|34864.7|34714.7|34867|34717|34815.2|34665.2|26
1624566960000|2021-06-24 20:36:00|34862|34712|34871.9|34721.9|34871.9|34721.9|34858.2|34708.2|27
1624566970000|2021-06-24 20:36:10|34868.6|34718.6|34869.2|34719.2|34871|34721|34867.4|34717.4|20
1624566980000|2021-06-24 20:36:20|34868.7|34718.7|34870.9|34720.9|34877.4|34727.4|34868.1|34718.1|28
1624566990000|2021-06-24 20:36:30|34871.2|34721.2|34879.3|34729.3|34881|34731|34871.1|34721.1|22
1624567000000|2021-06-24 20:36:40|34880.8|34730.8|34879.4|34729.4|34881.3|34731.3|34876.6|34726.6|36
1624567010000|2021-06-24 20:36:50|34880.4|34730.4|34883.2|34733.2|34883.3|34733.3|34878|34728|24
1624567020000|2021-06-24 20:37:00|34887.8|34737.8|34898.8|34748.8|34902.5|34752.5|34887.8|34737.8|31
1624567030000|2021-06-24 20:37:10|34899.3|34749.3|34899.7|34749.7|34900|34750|34896.9|34746.9|15
1624567040000|2021-06-24 20:37:20|34900.1|34750.1|34901.7|34751.7|34902.1|34752.1|34899.8|34749.8|17
1624567050000|2021-06-24 20:37:30|34902|34752|34883.3|34733.3|34902|34752|34882.2|34732.2|28
1624567060000|2021-06-24 20:37:40|34883.7|34733.7|34889|34739|34889|34739|34883.2|34733.2|17
1624567070000|2021-06-24 20:37:50|34889.6|34739.6|34898.1|34748.1|34900.2|34750.2|34889.6|34739.6|28
1624567080000|2021-06-24 20:38:00|34897.9|34747.9|34905.8|34755.8|34905.8|34755.8|34897.8|34747.8|23
1624567090000|2021-06-24 20:38:10|34906.4|34756.4|34909.9|34759.9|34910.2|34760.2|34905.8|34755.8|23
1624567100000|2021-06-24 20:38:20|34909.8|34759.8|34909.4|34759.4|34909.8|34759.8|34905.8|34755.8|20
1624567110000|2021-06-24 20:38:30|34909.1|34759.1|34901.8|34751.8|34909.1|34759.1|34901.8|34751.8|20
1624567120000|2021-06-24 20:38:40|34902.1|34752.1|34902.5|34752.5|34903.1|34753.1|34902.1|34752.1|13
1624567130000|2021-06-24 20:38:50|34902.7|34752.7|34902.5|34752.5|34902.9|34752.9|34902.5|34752.5|6
1624567140000|2021-06-24 20:39:00|34902.7|34752.7|34901.1|34751.1|34902.8|34752.8|34900.9|34750.9|12
1624567150000|2021-06-24 20:39:10|34901|34751|34887.8|34737.8|34901.4|34751.4|34882.4|34732.4|31
1624567160000|2021-06-24 20:39:20|34887.5|34737.5|34881.5|34731.5|34888.2|34738.2|34881.1|34731.1|17
1624567170000|2021-06-24 20:39:30|34881.7|34731.7|34882.6|34732.6|34883.5|34733.5|34881.7|34731.7|15
1624567180000|2021-06-24 20:39:40|34882.4|34732.4|34881.5|34731.5|34882.4|34732.4|34881.3|34731.3|16
1624567190000|2021-06-24 20:39:50|34881.1|34731.1|34868.1|34718.1|34881.1|34731.1|34864.1|34714.1|34
1624567200000|2021-06-24 20:40:00|34868.3|34718.3|34903.6|34753.6|34908.4|34758.4|34868.3|34718.3|30
1624567210000|2021-06-24 20:40:10|34902.8|34752.8|34907.6|34757.6|34909.7|34759.7|34900.6|34750.6|26
1624567220000|2021-06-24 20:40:20|34907.7|34757.7|34909.4|34759.4|34910|34760|34905.1|34755.1|28
1624567230000|2021-06-24 20:40:30|34910.3|34760.3|34915.7|34765.7|34916|34766|34908.5|34758.5|17
1624567240000|2021-06-24 20:40:40|34915.9|34765.9|34913.6|34763.6|34917.4|34767.4|34913.3|34763.3|19
1624567250000|2021-06-24 20:40:50|34913.9|34763.9|34902.3|34752.3|34915.5|34765.5|34901.5|34751.5|25
1624567260000|2021-06-24 20:41:00|34902.4|34752.4|34907.3|34757.3|34907.5|34757.5|34902.4|34752.4|22
1624567270000|2021-06-24 20:41:10|34907.2|34757.2|34916.6|34766.6|34918.4|34768.4|34907.2|34757.2|30
1624567280000|2021-06-24 20:41:20|34915|34765|34924.4|34774.4|34924.4|34774.4|34915|34765|24
1624567290000|2021-06-24 20:41:30|34925.7|34775.7|34930.6|34780.6|34930.8|34780.8|34925.6|34775.6|12
1624567300000|2021-06-24 20:41:40|34931|34781|34921.6|34771.6|34933.9|34783.9|34919.8|34769.8|29
1624567310000|2021-06-24 20:41:50|34920.7|34770.7|34927.4|34777.4|34931.3|34781.3|34920.5|34770.5|34
1624567320000|2021-06-24 20:42:00|34927|34777|34924.3|34774.3|34927|34777|34923.1|34773.1|19
1624567330000|2021-06-24 20:42:10|34923.8|34773.8|34919.3|34769.3|34924.6|34774.6|34918.6|34768.6|23
1624567340000|2021-06-24 20:42:20|34919.5|34769.5|34926.2|34776.2|34926.8|34776.8|34919.3|34769.3|20
1624567350000|2021-06-24 20:42:30|34926.7|34776.7|34954.3|34804.3|34954.3|34804.3|34926.1|34776.1|19
1624567360000|2021-06-24 20:42:40|34953.2|34803.2|34963.8|34813.8|34963.8|34813.8|34953.2|34803.2|20
1624567370000|2021-06-24 20:42:50|34964.6|34814.6|34966.8|34816.8|34966.8|34816.8|34963.7|34813.7|11
1624567380000|2021-06-24 20:43:00|34974.5|34824.5|34967.6|34817.6|34974.8|34824.8|34964.2|34814.2|10
1624567390000|2021-06-24 20:43:10|34965.1|34815.1|34975.3|34825.3|34975.8|34825.8|34965.1|34815.1|23
1624567400000|2021-06-24 20:43:20|34976.4|34826.4|35012.5|34862.5|35014.3|34864.3|34976.4|34826.4|30
1624567410000|2021-06-24 20:43:30|35012.3|34862.3|35014.5|34864.5|35023.3|34873.3|35012.3|34862.3|27
1624567420000|2021-06-24 20:43:40|35015.1|34865.1|35001.7|34851.7|35015.6|34865.6|34999.8|34849.8|30
1624567430000|2021-06-24 20:43:50|35001.6|34851.6|35003.3|34853.3|35003.6|34853.6|34994|34844|33
1624567440000|2021-06-24 20:44:00|35003.5|34853.5|35005.2|34855.2|35008.3|34858.3|35003.5|34853.5|30
1624567450000|2021-06-24 20:44:10|35005.4|34855.4|34994.7|34844.7|35012.4|34862.4|34993.3|34843.3|33
1624567460000|2021-06-24 20:44:20|34993|34843|34992.1|34842.1|34993|34843|34987.1|34837.1|29
1624567470000|2021-06-24 20:44:30|34991.5|34841.5|35000.6|34850.6|35002.7|34852.7|34989.4|34839.4|30
1624567480000|2021-06-24 20:44:40|35000.7|34850.7|34998.4|34848.4|35000.7|34850.7|34997.4|34847.4|23
1624567490000|2021-06-24 20:44:50|34999.3|34849.3|34997.1|34847.1|34999.3|34849.3|34997|34847|15
1624567500000|2021-06-24 20:45:00|34997.5|34847.5|34984.6|34834.6|34997.5|34847.5|34984.6|34834.6|24
1624567510000|2021-06-24 20:45:10|34985.3|34835.3|34983.9|34833.9|34985.4|34835.4|34975.8|34825.8|31
1624567520000|2021-06-24 20:45:20|34982.7|34832.7|34982.5|34832.5|34985.4|34835.4|34982.1|34832.1|26
1624567530000|2021-06-24 20:45:30|34983|34833|34996.2|34846.2|34996.2|34846.2|34978.8|34828.8|27
1624567540000|2021-06-24 20:45:40|34996|34846|34990.3|34840.3|34996|34846|34989.5|34839.5|31
1624567550000|2021-06-24 20:45:50|34989.8|34839.8|34990.9|34840.9|34990.9|34840.9|34983.6|34833.6|29
1624567560000|2021-06-24 20:46:00|34991|34841|34991.7|34841.7|34992.8|34842.8|34990.7|34840.7|20
1624567570000|2021-06-24 20:46:10|34994.5|34844.5|34994.5|34844.5|35001|34851|34994.5|34844.5|25
1624567580000|2021-06-24 20:46:20|34994.4|34844.4|34987.5|34837.5|34994.4|34844.4|34987.5|34837.5|19
1624567590000|2021-06-24 20:46:30|34987.4|34837.4|34990|34840|34990.4|34840.4|34986.4|34836.4|29
1624567600000|2021-06-24 20:46:40|34989.6|34839.6|34983.5|34833.5|34992.7|34842.7|34979.4|34829.4|29
1624567610000|2021-06-24 20:46:50|34981.6|34831.6|35013.1|34863.1|35013.1|34863.1|34972.3|34822.3|33
1624567620000|2021-06-24 20:47:00|35011.9|34861.9|35002.4|34852.4|35014.5|34864.5|35002.2|34852.2|28
1624567630000|2021-06-24 20:47:10|35002.1|34852.1|34997.2|34847.2|35003.2|34853.2|34994.2|34844.2|21
1624567640000|2021-06-24 20:47:20|34998.6|34848.6|34998.6|34848.6|35000.3|34850.3|34997.2|34847.2|27
1624567650000|2021-06-24 20:47:30|34999.4|34849.4|34996.4|34846.4|34999.4|34849.4|34994.4|34844.4|27
1624567660000|2021-06-24 20:47:40|34997.2|34847.2|35005.8|34855.8|35008.3|34858.3|34993.7|34843.7|25
1624567670000|2021-06-24 20:47:50|35006.3|34856.3|34996.2|34846.2|35006.3|34856.3|34992.7|34842.7|20
1624567680000|2021-06-24 20:48:00|34996.3|34846.3|34986|34836|34996.3|34846.3|34985.9|34835.9|22
1624567690000|2021-06-24 20:48:10|34986.1|34836.1|35004.7|34854.7|35006.3|34856.3|34985.9|34835.9|29
1624567700000|2021-06-24 20:48:20|35003.8|34853.8|35004.2|34854.2|35004.9|34854.9|35003.7|34853.7|12
1624567710000|2021-06-24 20:48:30|35004.3|34854.3|35000.8|34850.8|35004.4|34854.4|35000.7|34850.7|14
1624567720000|2021-06-24 20:48:40|35000|34850|34996.4|34846.4|35002.4|34852.4|34996.2|34846.2|31
1624567730000|2021-06-24 20:48:50|34996.9|34846.9|35001|34851|35001.3|34851.3|34996.9|34846.9|16
1624567740000|2021-06-24 20:49:00|35000.9|34850.9|34996.6|34846.6|35000.9|34850.9|34996|34846|22
1624567750000|2021-06-24 20:49:10|34996.1|34846.1|35012.2|34862.2|35012.2|34862.2|34996.1|34846.1|17
1624567760000|2021-06-24 20:49:20|35012.5|34862.5|35011.7|34861.7|35012.5|34862.5|35011.1|34861.1|24
1624567770000|2021-06-24 20:49:30|35009.9|34859.9|35006.8|34856.8|35010.2|34860.2|35006.8|34856.8|14
1624567780000|2021-06-24 20:49:40|35005.1|34855.1|35001.4|34851.4|35005.1|34855.1|34999|34849|28
1624567790000|2021-06-24 20:49:50|35000.5|34850.5|35002|34852|35002|34852|34998.8|34848.8|19
1624567800000|2021-06-24 20:50:00|35002.2|34852.2|35003.6|34853.6|35013.2|34863.2|35002.2|34852.2|24
1624567810000|2021-06-24 20:50:10|35003.7|34853.7|35003.4|34853.4|35004.6|34854.6|35002.2|34852.2|30
1624567820000|2021-06-24 20:50:20|35003.9|34853.9|35003.4|34853.4|35003.9|34853.9|35002.2|34852.2|11
1624567830000|2021-06-24 20:50:30|35003.3|34853.3|35003.4|34853.4|35003.4|34853.4|35003.3|34853.3|4
1624567840000|2021-06-24 20:50:40|35003.6|34853.6|35003.6|34853.6|35004|34854|35003.6|34853.6|6
1624567850000|2021-06-24 20:50:50|35004.6|34854.6|35017.8|34867.8|35017.8|34867.8|35004.6|34854.6|22
1624567860000|2021-06-24 20:51:00|35017|34867|35021.6|34871.6|35022.4|34872.4|35017|34867|14
1624567870000|2021-06-24 20:51:10|35022.3|34872.3|35010.1|34860.1|35022.3|34872.3|35010.1|34860.1|11
1624567880000|2021-06-24 20:51:20|35006.1|34856.1|35006.7|34856.7|35006.7|34856.7|35005.4|34855.4|5
1624567890000|2021-06-24 20:51:30|35006.6|34856.6|35006|34856|35006.6|34856.6|35005.7|34855.7|9
1624567900000|2021-06-24 20:51:40|35006.2|34856.2|35004.4|34854.4|35006.7|34856.7|35004.4|34854.4|14
1624567910000|2021-06-24 20:51:50|35004.5|34854.5|35005.9|34855.9|35005.9|34855.9|35004.5|34854.5|16
1624567920000|2021-06-24 20:52:00|35006.1|34856.1|35005.8|34855.8|35006.3|34856.3|35005|34855|8
1624567930000|2021-06-24 20:52:10|35005.3|34855.3|35016.8|34866.8|35017.5|34867.5|35005.3|34855.3|17
1624567940000|2021-06-24 20:52:20|35017.2|34867.2|35001.6|34851.6|35017.2|34867.2|35001.6|34851.6|27
1624567950000|2021-06-24 20:52:30|35000|34850|35003.9|34853.9|35006.6|34856.6|34999.1|34849.1|20
1624567960000|2021-06-24 20:52:40|35003.8|34853.8|35016.4|34866.4|35016.4|34866.4|35003.8|34853.8|13
1624567970000|2021-06-24 20:52:50|35017.7|34867.7|35006.5|34856.5|35018.2|34868.2|35002.4|34852.4|26
1624567980000|2021-06-24 20:53:00|35009.2|34859.2|35000.1|34850.1|35012.9|34862.9|34999.6|34849.6|29
1624567990000|2021-06-24 20:53:10|34999.4|34849.4|34996|34846|35000.5|34850.5|34994.3|34844.3|22
1624568000000|2021-06-24 20:53:20|34994.3|34844.3|34995.8|34845.8|35005.3|34855.3|34994.3|34844.3|25
1624568010000|2021-06-24 20:53:30|34995.5|34845.5|34975.7|34825.7|34996|34846|34975.7|34825.7|32
1624568020000|2021-06-24 20:53:40|34975.4|34825.4|34975.3|34825.3|34978.2|34828.2|34975.2|34825.2|23
1624568030000|2021-06-24 20:53:50|34975|34825|34953.6|34803.6|34975|34825|34953.4|34803.4|30
1624568040000|2021-06-24 20:54:00|34954|34804|34950.8|34800.8|34954.2|34804.2|34946.6|34796.6|27
1624568050000|2021-06-24 20:54:10|34950.6|34800.6|34951.4|34801.4|34951.4|34801.4|34950.6|34800.6|19
1624568060000|2021-06-24 20:54:20|34951.2|34801.2|34939.4|34789.4|34951.2|34801.2|34939.2|34789.2|31
1624568070000|2021-06-24 20:54:30|34939.3|34789.3|34933|34783|34939.7|34789.7|34931.1|34781.1|23
1624568080000|2021-06-24 20:54:40|34932.7|34782.7|34933.3|34783.3|34933.7|34783.7|34932.7|34782.7|13
1624568090000|2021-06-24 20:54:50|34933.2|34783.2|34933.1|34783.1|34934|34784|34932.8|34782.8|14
1624568100000|2021-06-24 20:55:00|34933|34783|34927.7|34777.7|34933|34783|34927.7|34777.7|9
1624568110000|2021-06-24 20:55:10|34927.9|34777.9|34931.1|34781.1|34932.9|34782.9|34927.8|34777.8|11
1624568120000|2021-06-24 20:55:20|34930.5|34780.5|34930.1|34780.1|34931.1|34781.1|34929.1|34779.1|16
1624568130000|2021-06-24 20:55:30|34927.9|34777.9|34925.5|34775.5|34929|34779|34922.6|34772.6|20
1624568140000|2021-06-24 20:55:40|34925|34775|34926|34776|34926.1|34776.1|34925|34775|21
1624568150000|2021-06-24 20:55:50|34925.3|34775.3|34925.1|34775.1|34925.3|34775.3|34924.1|34774.1|15
1624568160000|2021-06-24 20:56:00|34925.2|34775.2|34915.4|34765.4|34931.4|34781.4|34914.4|34764.4|34
1624568170000|2021-06-24 20:56:10|34916.2|34766.2|34912|34762|34916.2|34766.2|34911.5|34761.5|22
1624568180000|2021-06-24 20:56:20|34911.3|34761.3|34901.6|34751.6|34911.3|34761.3|34899|34749|37
1624568190000|2021-06-24 20:56:30|34901.9|34751.9|34902.6|34752.6|34906.7|34756.7|34900.2|34750.2|33
1624568200000|2021-06-24 20:56:40|34902.3|34752.3|34894.6|34744.6|34902.3|34752.3|34893.1|34743.1|26
1624568210000|2021-06-24 20:56:50|34897.3|34747.3|34892.8|34742.8|34897.9|34747.9|34889.7|34739.7|31
1624568220000|2021-06-24 20:57:00|34892.4|34742.4|34868.2|34718.2|34894.4|34744.4|34867.4|34717.4|33
1624568230000|2021-06-24 20:57:10|34868.1|34718.1|34866.2|34716.2|34869|34719|34864|34714|29
1624568240000|2021-06-24 20:57:20|34866.1|34716.1|34878.3|34728.3|34878.3|34728.3|34865.4|34715.4|35
1624568250000|2021-06-24 20:57:30|34878.2|34728.2|34880.1|34730.1|34880.4|34730.4|34874.9|34724.9|28
1624568260000|2021-06-24 20:57:40|34882.2|34732.2|34901|34751|34903.6|34753.6|34882.2|34732.2|32
1624568270000|2021-06-24 20:57:50|34901.5|34751.5|34908.1|34758.1|34910.2|34760.2|34901.5|34751.5|29
1624568280000|2021-06-24 20:58:00|34907.8|34757.8|34912.3|34762.3|34912.3|34762.3|34905|34755|28
1624568290000|2021-06-24 20:58:10|34912.7|34762.7|34930.7|34780.7|34930.7|34780.7|34912.1|34762.1|26
1624568300000|2021-06-24 20:58:20|34930.3|34780.3|34913.9|34763.9|34930.3|34780.3|34912.2|34762.2|19
1624568310000|2021-06-24 20:58:30|34913.7|34763.7|34918.3|34768.3|34921.9|34771.9|34913.1|34763.1|15
1624568320000|2021-06-24 20:58:40|34916.4|34766.4|34924.8|34774.8|34925.5|34775.5|34915.2|34765.2|27
1624568330000|2021-06-24 20:58:50|34927.6|34777.6|34934.2|34784.2|34934.2|34784.2|34927.6|34777.6|25
1624568340000|2021-06-24 20:59:00|34933.5|34783.5|34949.9|34799.9|34950.7|34800.7|34931.8|34781.8|28
1624568350000|2021-06-24 20:59:10|34949.4|34799.4|34968|34818|34968.8|34818.8|34949.4|34799.4|32
1624568360000|2021-06-24 20:59:20|34967.9|34817.9|34969.8|34819.8|34971.6|34821.6|34967.9|34817.9|17
1624568370000|2021-06-24 20:59:30|34969.6|34819.6|34955.3|34805.3|34969.6|34819.6|34955.3|34805.3|21
1624568380000|2021-06-24 20:59:40|34955.6|34805.6|34938.9|34788.9|34955.6|34805.6|34938.9|34788.9|34
1624568390000|2021-06-24 20:59:50|34938.3|34788.3|34935.2|34785.2|34938.3|34788.3|34935.2|34785.2|25
1624568400000|2021-06-24 21:00:00|34935.3|34785.3|34934|34784|34935.6|34785.6|34934|34784|12
1624568410000|2021-06-24 21:00:10|34933.4|34783.4|34916.8|34766.8|34933.4|34783.4|34915.8|34765.8|30
1624568420000|2021-06-24 21:00:20|34916.7|34766.7|34916.9|34766.9|34918.7|34768.7|34916.1|34766.1|19
1624568430000|2021-06-24 21:00:30|34917.2|34767.2|34906.7|34756.7|34918.7|34768.7|34906.6|34756.6|17
1624568440000|2021-06-24 21:00:40|34907.1|34757.1|34895.8|34745.8|34907.1|34757.1|34894.9|34744.9|20
1624568450000|2021-06-24 21:00:50|34893.9|34743.9|34883.1|34733.1|34896.1|34746.1|34881.8|34731.8|20
1624568460000|2021-06-24 21:01:00|34882.7|34732.7|34877.3|34727.3|34882.7|34732.7|34877.3|34727.3|19
1624568470000|2021-06-24 21:01:10|34877.1|34727.1|34872|34722|34877.1|34727.1|34872|34722|20
1624568480000|2021-06-24 21:01:20|34865.5|34715.5|34865.5|34715.5|34872.1|34722.1|34861.9|34711.9|32
1624568490000|2021-06-24 21:01:30|34865.4|34715.4|34863.5|34713.5|34865.4|34715.4|34860.7|34710.7|25
1624568500000|2021-06-24 21:01:40|34863.3|34713.3|34863.4|34713.4|34867.9|34717.9|34862.8|34712.8|24
1624568510000|2021-06-24 21:01:50|34863.9|34713.9|34862.9|34712.9|34865.5|34715.5|34862.2|34712.2|31
1624568520000|2021-06-24 21:02:00|34862.7|34712.7|34867.8|34717.8|34867.8|34717.8|34861.4|34711.4|27
1624568530000|2021-06-24 21:02:10|34868.5|34718.5|34883.7|34733.7|34883.8|34733.8|34867|34717|32
1624568540000|2021-06-24 21:02:20|34883.9|34733.9|34862.1|34712.1|34884.7|34734.7|34862.1|34712.1|28
1624568550000|2021-06-24 21:02:30|34861.4|34711.4|34857.3|34707.3|34861.4|34711.4|34856.1|34706.1|24
1624568560000|2021-06-24 21:02:40|34857|34707|34856.7|34706.7|34857|34707|34855.5|34705.5|20
1624568570000|2021-06-24 21:02:50|34856.9|34706.9|34856.2|34706.2|34857.1|34707.1|34855.5|34705.5|15
1624568580000|2021-06-24 21:03:00|34856|34706|34868.6|34718.6|34870.8|34720.8|34856|34706|29
1624568590000|2021-06-24 21:03:10|34869.3|34719.3|34869.1|34719.1|34869.3|34719.3|34867.5|34717.5|21
1624568600000|2021-06-24 21:03:20|34869.2|34719.2|34868.1|34718.1|34870.2|34720.2|34867.7|34717.7|18
1624568610000|2021-06-24 21:03:30|34867.7|34717.7|34870|34720|34870.5|34720.5|34867.5|34717.5|23
1624568620000|2021-06-24 21:03:40|34869.9|34719.9|34869.5|34719.5|34870.2|34720.2|34869.5|34719.5|16
1624568630000|2021-06-24 21:03:50|34869.6|34719.6|34869.9|34719.9|34870|34720|34869.3|34719.3|10
1624568640000|2021-06-24 21:04:00|34869.8|34719.8|34869.7|34719.7|34869.9|34719.9|34869.6|34719.6|5
1624568650000|2021-06-24 21:04:10|34869.4|34719.4|34857.1|34707.1|34869.4|34719.4|34857.1|34707.1|15
1624568660000|2021-06-24 21:04:20|34857|34707|34849.3|34699.3|34857.2|34707.2|34849|34699|16
1624568670000|2021-06-24 21:04:30|34848.5|34698.5|34853.8|34703.8|34855.4|34705.4|34848|34698|20
1624568680000|2021-06-24 21:04:40|34853.3|34703.3|34848.6|34698.6|34853.3|34703.3|34848|34698|17
1624568690000|2021-06-24 21:04:50|34848.5|34698.5|34847.2|34697.2|34848.6|34698.6|34847.2|34697.2|10
1624568700000|2021-06-24 21:05:00|34846.3|34696.3|34846.5|34696.5|34848.4|34698.4|34845.8|34695.8|14
1624568710000|2021-06-24 21:05:10|34846.6|34696.6|34845.9|34695.9|34846.6|34696.6|34845.9|34695.9|6
1624568720000|2021-06-24 21:05:20|34846.4|34696.4|34830.8|34680.8|34846.4|34696.4|34830.8|34680.8|21
1624568730000|2021-06-24 21:05:30|34829.1|34679.1|34838.4|34688.4|34839.5|34689.5|34815.3|34665.3|29
1624568740000|2021-06-24 21:05:40|34838.2|34688.2|34843.4|34693.4|34844.1|34694.1|34838.2|34688.2|19
1624568750000|2021-06-24 21:05:50|34843.6|34693.6|34824.8|34674.8|34843.6|34693.6|34824.8|34674.8|19
1624568760000|2021-06-24 21:06:00|34824.7|34674.7|34828.6|34678.6|34828.9|34678.9|34824|34674|21
1624568770000|2021-06-24 21:06:10|34828.9|34678.9|34826.2|34676.2|34829.7|34679.7|34824.5|34674.5|20
1624568780000|2021-06-24 21:06:20|34826.7|34676.7|34842.7|34692.7|34842.7|34692.7|34826.6|34676.6|21
1624568790000|2021-06-24 21:06:30|34842.2|34692.2|34836.1|34686.1|34842.7|34692.7|34836.1|34686.1|21
1624568800000|2021-06-24 21:06:40|34835.4|34685.4|34833.3|34683.3|34835.6|34685.6|34833.2|34683.2|22
1624568810000|2021-06-24 21:06:50|34832.6|34682.6|34827.5|34677.5|34832.9|34682.9|34826.7|34676.7|27
1624568820000|2021-06-24 21:07:00|34827.2|34677.2|34816.7|34666.7|34827.3|34677.3|34816.6|34666.6|26
1624568830000|2021-06-24 21:07:10|34815.3|34665.3|34815.5|34665.5|34816.6|34666.6|34813.6|34663.6|17
1624568840000|2021-06-24 21:07:20|34815.8|34665.8|34800.8|34650.8|34815.9|34665.9|34800.8|34650.8|27
1624568850000|2021-06-24 21:07:30|34804.1|34654.1|34795.9|34645.9|34804.1|34654.1|34792.9|34642.9|31
1624568860000|2021-06-24 21:07:40|34796.4|34646.4|34816.2|34666.2|34816.6|34666.6|34796.4|34646.4|26
1624568870000|2021-06-24 21:07:50|34816|34666|34812.2|34662.2|34816|34666|34812.1|34662.1|21
1624568880000|2021-06-24 21:08:00|34815.3|34665.3|34821.9|34671.9|34823.6|34673.6|34815.3|34665.3|28
1624568890000|2021-06-24 21:08:10|34822.3|34672.3|34831.6|34681.6|34831.8|34681.8|34822.2|34672.2|28
1624568900000|2021-06-24 21:08:20|34831.2|34681.2|34834.3|34684.3|34834.4|34684.4|34831.2|34681.2|18
1624568910000|2021-06-24 21:08:30|34834|34684|34828.8|34678.8|34834|34684|34827.9|34677.9|24
1624568920000|2021-06-24 21:08:40|34828.7|34678.7|34827.9|34677.9|34828.7|34678.7|34827.7|34677.7|23
1624568930000|2021-06-24 21:08:50|34827.1|34677.1|34834.6|34684.6|34834.6|34684.6|34827.1|34677.1|14
1624568940000|2021-06-24 21:09:00|34834.5|34684.5|34835.1|34685.1|34835.1|34685.1|34829.9|34679.9|27
1624568950000|2021-06-24 21:09:10|34834.1|34684.1|34832.7|34682.7|34834.7|34684.7|34832|34682|19
1624568960000|2021-06-24 21:09:20|34832.6|34682.6|34835.5|34685.5|34835.5|34685.5|34832.4|34682.4|19
1624568970000|2021-06-24 21:09:30|34836.4|34686.4|34849.8|34699.8|34857.7|34707.7|34836.4|34686.4|31
1624568980000|2021-06-24 21:09:40|34850.1|34700.1|34854|34704|34858.1|34708.1|34849.9|34699.9|26
1624568990000|2021-06-24 21:09:50|34854.2|34704.2|34854.1|34704.1|34855.7|34705.7|34853.8|34703.8|23
1624569000000|2021-06-24 21:10:00|34854.2|34704.2|34851.2|34701.2|34854.7|34704.7|34850.1|34700.1|29
1624569010000|2021-06-24 21:10:10|34850.9|34700.9|34862.1|34712.1|34862.1|34712.1|34850.6|34700.6|24
1624569020000|2021-06-24 21:10:20|34861.5|34711.5|34868.3|34718.3|34874.1|34724.1|34861.5|34711.5|32
1624569030000|2021-06-24 21:10:30|34868.4|34718.4|34867.7|34717.7|34870.2|34720.2|34867.4|34717.4|22
1624569040000|2021-06-24 21:10:40|34867.1|34717.1|34865.9|34715.9|34868.2|34718.2|34865.7|34715.7|27
1624569050000|2021-06-24 21:10:50|34865.7|34715.7|34867.2|34717.2|34867.4|34717.4|34865.5|34715.5|24
1624569060000|2021-06-24 21:11:00|34867|34717|34869.9|34719.9|34869.9|34719.9|34867|34717|15
1624569070000|2021-06-24 21:11:10|34870|34720|34870.1|34720.1|34870.1|34720.1|34869.2|34719.2|12
1624569080000|2021-06-24 21:11:20|34872|34722|34890.9|34740.9|34891|34741|34872|34722|27
1624569090000|2021-06-24 21:11:30|34891.1|34741.1|34892.1|34742.1|34892.9|34742.9|34891.1|34741.1|25
1624569100000|2021-06-24 21:11:40|34890.7|34740.7|34882.6|34732.6|34891.1|34741.1|34881.7|34731.7|37
1624569110000|2021-06-24 21:11:50|34882.7|34732.7|34885.9|34735.9|34885.9|34735.9|34882.3|34732.3|28
1624569120000|2021-06-24 21:12:00|34887.4|34737.4|34896.7|34746.7|34897.6|34747.6|34887.2|34737.2|34
1624569130000|2021-06-24 21:12:10|34896.4|34746.4|34896.5|34746.5|34897.6|34747.6|34896.4|34746.4|27
1624569140000|2021-06-24 21:12:20|34896.6|34746.6|34888.9|34738.9|34896.6|34746.6|34887.8|34737.8|33
1624569150000|2021-06-24 21:12:30|34889.1|34739.1|34895.2|34745.2|34896|34746|34887.9|34737.9|27
1624569160000|2021-06-24 21:12:40|34895.3|34745.3|34898|34748|34898.7|34748.7|34895.3|34745.3|28
1624569170000|2021-06-24 21:12:50|34897.6|34747.6|34901.7|34751.7|34901.7|34751.7|34897.6|34747.6|20
1624569180000|2021-06-24 21:13:00|34903|34753|34917.1|34767.1|34917.1|34767.1|34902.2|34752.2|26
1624569190000|2021-06-24 21:13:10|34917.4|34767.4|34896.7|34746.7|34918.7|34768.7|34895.1|34745.1|31
1624569200000|2021-06-24 21:13:20|34897.3|34747.3|34896.6|34746.6|34897.3|34747.3|34894.8|34744.8|23
1624569210000|2021-06-24 21:13:30|34896.5|34746.5|34892.9|34742.9|34899.8|34749.8|34892.9|34742.9|29
1624569220000|2021-06-24 21:13:40|34893.4|34743.4|34875.2|34725.2|34893.4|34743.4|34875|34725|33
1624569230000|2021-06-24 21:13:50|34875.1|34725.1|34873.5|34723.5|34875.1|34725.1|34872.2|34722.2|16
1624569240000|2021-06-24 21:14:00|34872.4|34722.4|34871.8|34721.8|34873.7|34723.7|34871.4|34721.4|15
1624569250000|2021-06-24 21:14:10|34871.7|34721.7|34861.8|34711.8|34875.6|34725.6|34857.2|34707.2|27
1624569260000|2021-06-24 21:14:20|34863.8|34713.8|34863.2|34713.2|34863.8|34713.8|34863.1|34713.1|8
1624569270000|2021-06-24 21:14:30|34863.3|34713.3|34850.2|34700.2|34865.1|34715.1|34850.2|34700.2|7
1624569280000|2021-06-24 21:14:40|34850.1|34700.1|34845|34695|34851.4|34701.4|34845|34695|10
1624569290000|2021-06-24 21:14:50|34844.8|34694.8|34842.4|34692.4|34845|34695|34841.2|34691.2|16
1624569300000|2021-06-24 21:15:00|34842.8|34692.8|34848.9|34698.9|34850.2|34700.2|34842.2|34692.2|23
1624569310000|2021-06-24 21:15:10|34851|34701|34858|34708|34869.1|34719.1|34851|34701|26
1624569320000|2021-06-24 21:15:20|34864.9|34714.9|34861.3|34711.3|34872.2|34722.2|34859.7|34709.7|26
1624569330000|2021-06-24 21:15:30|34862.1|34712.1|34861.7|34711.7|34879.6|34729.6|34855.1|34705.1|12
1624569340000|2021-06-24 21:15:40|34864.5|34714.5|34864.2|34714.2|34867.7|34717.7|34860.7|34710.7|17
1624569350000|2021-06-24 21:15:50|34864.1|34714.1|34861.1|34711.1|34864.5|34714.5|34860.7|34710.7|11
1624569360000|2021-06-24 21:16:00|34873.6|34723.6|34898.7|34748.7|34898.8|34748.8|34873.6|34723.6|23
1624569370000|2021-06-24 21:16:10|34898.8|34748.8|34904.9|34754.9|34906.4|34756.4|34898.8|34748.8|23
1624569380000|2021-06-24 21:16:20|34906.1|34756.1|34916.7|34766.7|34916.7|34766.7|34906.1|34756.1|13
1624569390000|2021-06-24 21:16:30|34916.5|34766.5|34914.2|34764.2|34916.7|34766.7|34914.2|34764.2|17
1624569400000|2021-06-24 21:16:40|34914.3|34764.3|34912|34762|34914.3|34764.3|34904.4|34754.4|33
1624569410000|2021-06-24 21:16:50|34912.4|34762.4|34916.2|34766.2|34918.6|34768.6|34912.4|34762.4|38
1624569420000|2021-06-24 21:17:00|34916.4|34766.4|34916.5|34766.5|34917.1|34767.1|34915.9|34765.9|27
1624569430000|2021-06-24 21:17:10|34917.4|34767.4|34899.1|34749.1|34917.4|34767.4|34896.1|34746.1|33
1624569440000|2021-06-24 21:17:20|34899|34749|34896.9|34746.9|34900.1|34750.1|34895.9|34745.9|28
1624569450000|2021-06-24 21:17:30|34896|34746|34915.9|34765.9|34915.9|34765.9|34894.8|34744.8|23
1624569460000|2021-06-24 21:17:40|34916.6|34766.6|34915.8|34765.8|34917.1|34767.1|34915.3|34765.3|20
1624569470000|2021-06-24 21:17:50|34915.6|34765.6|34916.4|34766.4|34916.7|34766.7|34915.3|34765.3|19
1624569480000|2021-06-24 21:18:00|34916.1|34766.1|34917.2|34767.2|34918.7|34768.7|34915.9|34765.9|23
1624569490000|2021-06-24 21:18:10|34917.4|34767.4|34919|34769|34919.3|34769.3|34916.9|34766.9|21
1624569500000|2021-06-24 21:18:20|34918.8|34768.8|34929.4|34779.4|34929.5|34779.5|34918.3|34768.3|29
1624569510000|2021-06-24 21:18:30|34929.5|34779.5|34928|34778|34929.5|34779.5|34923.3|34773.3|31
1624569520000|2021-06-24 21:18:40|34928.5|34778.5|34928.6|34778.6|34929.7|34779.7|34926.2|34776.2|39
1624569530000|2021-06-24 21:18:50|34928.3|34778.3|34928.3|34778.3|34928.5|34778.5|34926.8|34776.8|27
1624569540000|2021-06-24 21:19:00|34928.5|34778.5|34929.9|34779.9|34930.9|34780.9|34928.2|34778.2|27
1624569550000|2021-06-24 21:19:10|34929.6|34779.6|34928.9|34778.9|34930.2|34780.2|34928.9|34778.9|27
1624569560000|2021-06-24 21:19:20|34928.7|34778.7|34926.7|34776.7|34928.8|34778.8|34926.6|34776.6|22
1624569570000|2021-06-24 21:19:30|34925.7|34775.7|34923.8|34773.8|34925.7|34775.7|34923.8|34773.8|13
1624569580000|2021-06-24 21:19:40|34923.7|34773.7|34937.6|34787.6|34937.6|34787.6|34923.7|34773.7|20
1624569590000|2021-06-24 21:19:50|34938.1|34788.1|34930.7|34780.7|34938.1|34788.1|34930.6|34780.6|26
1624569600000|2021-06-24 21:20:00|34930.3|34780.3|34938.3|34788.3|34938.3|34788.3|34930|34780|26
1624569610000|2021-06-24 21:20:10|34938.8|34788.8|34946.8|34796.8|34946.8|34796.8|34938.8|34788.8|24
1624569620000|2021-06-24 21:20:20|34947|34797|34950|34800|34950.1|34800.1|34946.7|34796.7|26
1624569630000|2021-06-24 21:20:30|34950.1|34800.1|34949.3|34799.3|34950.3|34800.3|34946.3|34796.3|32
1624569640000|2021-06-24 21:20:40|34949.2|34799.2|34949.4|34799.4|34949.6|34799.6|34949.2|34799.2|16
1624569650000|2021-06-24 21:20:50|34949.6|34799.6|34953.2|34803.2|34953.8|34803.8|34949.4|34799.4|15
1624569660000|2021-06-24 21:21:00|34953.8|34803.8|34952.2|34802.2|34953.9|34803.9|34952.2|34802.2|11
1624569670000|2021-06-24 21:21:10|34952.4|34802.4|34946.2|34796.2|34953.5|34803.5|34945.9|34795.9|23
1624569680000|2021-06-24 21:21:20|34945.9|34795.9|34944.6|34794.6|34946.4|34796.4|34944.2|34794.2|29
1624569690000|2021-06-24 21:21:30|34944.5|34794.5|34956.8|34806.8|34956.8|34806.8|34943.4|34793.4|28
1624569700000|2021-06-24 21:21:40|34957.8|34807.8|34962.3|34812.3|34965.6|34815.6|34957.8|34807.8|18
1624569710000|2021-06-24 21:21:50|34961.7|34811.7|34967.2|34817.2|34967.2|34817.2|34961|34811|25
1624569720000|2021-06-24 21:22:00|34968.3|34818.3|34974.2|34824.2|34974.7|34824.7|34968.3|34818.3|25
1624569730000|2021-06-24 21:22:10|34974.4|34824.4|34974.3|34824.3|34976.2|34826.2|34973.4|34823.4|25
1624569740000|2021-06-24 21:22:20|34974.2|34824.2|34975.4|34825.4|34976|34826|34973.1|34823.1|23
1624569750000|2021-06-24 21:22:30|34975.3|34825.3|34976.8|34826.8|34977.8|34827.8|34975|34825|23
1624569760000|2021-06-24 21:22:40|34976.3|34826.3|34963|34813|34976.8|34826.8|34963|34813|27
1624569770000|2021-06-24 21:22:50|34963.1|34813.1|34965|34815|34967.2|34817.2|34962.1|34812.1|33
1624569780000|2021-06-24 21:23:00|34964|34814|34963.7|34813.7|34966.7|34816.7|34963|34813|24
1624569790000|2021-06-24 21:23:10|34963.8|34813.8|34964.3|34814.3|34966.4|34816.4|34961.6|34811.6|25
1624569800000|2021-06-24 21:23:20|34964.7|34814.7|34957.8|34807.8|34964.7|34814.7|34953.7|34803.7|31
1624569810000|2021-06-24 21:23:30|34957.9|34807.9|34954.2|34804.2|34958.5|34808.5|34954.2|34804.2|27
1624569820000|2021-06-24 21:23:40|34954.1|34804.1|34941.4|34791.4|34954.1|34804.1|34941.4|34791.4|30
1624569830000|2021-06-24 21:23:50|34940.9|34790.9|34931.9|34781.9|34941.1|34791.1|34928.5|34778.5|35
1624569840000|2021-06-24 21:24:00|34933|34783|34934.1|34784.1|34935.5|34785.5|34932.8|34782.8|27
1624569850000|2021-06-24 21:24:10|34933.9|34783.9|34929.2|34779.2|34935.4|34785.4|34927.9|34777.9|24
1624569860000|2021-06-24 21:24:20|34929.6|34779.6|34937.3|34787.3|34937.3|34787.3|34929.4|34779.4|25
1624569870000|2021-06-24 21:24:30|34937.2|34787.2|34932.9|34782.9|34937.2|34787.2|34932.9|34782.9|30
1624569880000|2021-06-24 21:24:40|34932.7|34782.7|34919.4|34769.4|34932.7|34782.7|34917.8|34767.8|30
1624569890000|2021-06-24 21:24:50|34919.5|34769.5|34914|34764|34919.8|34769.8|34914|34764|35
1624569900000|2021-06-24 21:25:00|34914.4|34764.4|34917.4|34767.4|34917.7|34767.7|34912.1|34762.1|26
1624569910000|2021-06-24 21:25:10|34917.2|34767.2|34911.4|34761.4|34917.2|34767.2|34909.4|34759.4|17
1624569920000|2021-06-24 21:25:20|34911.3|34761.3|34911.6|34761.6|34912.4|34762.4|34910.3|34760.3|26
1624569930000|2021-06-24 21:25:30|34908.7|34758.7|34904.6|34754.6|34911|34761|34904.4|34754.4|31
1624569940000|2021-06-24 21:25:40|34905|34755|34903.4|34753.4|34905|34755|34902|34752|19
1624569950000|2021-06-24 21:25:50|34902.9|34752.9|34897.5|34747.5|34902.9|34752.9|34897.5|34747.5|26
1624569960000|2021-06-24 21:26:00|34898.6|34748.6|34895|34745|34899.5|34749.5|34895|34745|23
1624569970000|2021-06-24 21:26:10|34894.9|34744.9|34880|34730|34896.6|34746.6|34879.8|34729.8|27
1624569980000|2021-06-24 21:26:20|34879.6|34729.6|34868|34718|34880.9|34730.9|34867.9|34717.9|21
1624569990000|2021-06-24 21:26:30|34867.9|34717.9|34864.9|34714.9|34868|34718|34864.6|34714.6|17
1624570000000|2021-06-24 21:26:40|34864.8|34714.8|34855.3|34705.3|34870.9|34720.9|34854.9|34704.9|32
1624570010000|2021-06-24 21:26:50|34854.8|34704.8|34853.9|34703.9|34855.1|34705.1|34853.5|34703.5|17
1624570020000|2021-06-24 21:27:00|34853.6|34703.6|34855|34705|34855|34705|34852.8|34702.8|24
1624570030000|2021-06-24 21:27:10|34854.9|34704.9|34854.6|34704.6|34858.4|34708.4|34854.2|34704.2|23
1624570040000|2021-06-24 21:27:20|34854.5|34704.5|34853.3|34703.3|34855.4|34705.4|34852.6|34702.6|21
1624570050000|2021-06-24 21:27:30|34853.2|34703.2|34853.3|34703.3|34855.4|34705.4|34852.5|34702.5|22
1624570060000|2021-06-24 21:27:40|34855.1|34705.1|34845.4|34695.4|34855.1|34705.1|34844.7|34694.7|23
1624570070000|2021-06-24 21:27:50|34845.5|34695.5|34849.1|34699.1|34849.4|34699.4|34835.8|34685.8|17
1624570080000|2021-06-24 21:28:00|34850|34700|34850.1|34700.1|34851.7|34701.7|34849.7|34699.7|11
1624570090000|2021-06-24 21:28:10|34850.2|34700.2|34852.3|34702.3|34852.3|34702.3|34849.9|34699.9|18
1624570100000|2021-06-24 21:28:20|34852.5|34702.5|34856.3|34706.3|34856.8|34706.8|34852.5|34702.5|21
1624570110000|2021-06-24 21:28:30|34855.5|34705.5|34864.8|34714.8|34865.9|34715.9|34854.5|34704.5|27
1624570120000|2021-06-24 21:28:40|34864.7|34714.7|34866.3|34716.3|34866.4|34716.4|34864.5|34714.5|19
1624570130000|2021-06-24 21:28:50|34865.5|34715.5|34865.6|34715.6|34865.7|34715.7|34865.2|34715.2|8
1624570140000|2021-06-24 21:29:00|34865.5|34715.5|34869.3|34719.3|34869.3|34719.3|34865.5|34715.5|21
1624570150000|2021-06-24 21:29:10|34870.4|34720.4|34849.1|34699.1|34870.4|34720.4|34846.2|34696.2|30
1624570160000|2021-06-24 21:29:20|34849|34699|34867.9|34717.9|34868.4|34718.4|34848.5|34698.5|29
1624570170000|2021-06-24 21:29:30|34867.7|34717.7|34865.8|34715.8|34870.6|34720.6|34865.7|34715.7|18
1624570180000|2021-06-24 21:29:40|34865.9|34715.9|34880.2|34730.2|34880.2|34730.2|34865.9|34715.9|10
1624570190000|2021-06-24 21:29:50|34888|34738|34890|34740|34890.1|34740.1|34884|34734|21
1624570200000|2021-06-24 21:30:00|34889.7|34739.7|34889.2|34739.2|34890.7|34740.7|34889.1|34739.1|20
1624570210000|2021-06-24 21:30:10|34889.6|34739.6|34889.7|34739.7|34889.9|34739.9|34889.5|34739.5|8
1624570220000|2021-06-24 21:30:20|34889.8|34739.8|34892.5|34742.5|34892.5|34742.5|34889.8|34739.8|13
1624570230000|2021-06-24 21:30:30|34892.6|34742.6|34899.1|34749.1|34900.5|34750.5|34892.6|34742.6|20
1624570240000|2021-06-24 21:30:40|34900.3|34750.3|34905.1|34755.1|34905.4|34755.4|34900|34750|26
1624570250000|2021-06-24 21:30:50|34904.8|34754.8|34906.8|34756.8|34906.8|34756.8|34904.3|34754.3|18
1624570260000|2021-06-24 21:31:00|34906.6|34756.6|34906.2|34756.2|34906.6|34756.6|34906.1|34756.1|9
1624570270000|2021-06-24 21:31:10|34906.1|34756.1|34906.1|34756.1|34906.5|34756.5|34905.8|34755.8|9
1624570280000|2021-06-24 21:31:20|34905.9|34755.9|34906.4|34756.4|34907.1|34757.1|34905.1|34755.1|27
1624570290000|2021-06-24 21:31:30|34906.5|34756.5|34905.9|34755.9|34907.2|34757.2|34905.2|34755.2|27
1624570300000|2021-06-24 21:31:40|34905.5|34755.5|34905.4|34755.4|34906|34756|34905|34755|28
1624570310000|2021-06-24 21:31:50|34905.2|34755.2|34903.8|34753.8|34906.2|34756.2|34903.8|34753.8|22
1624570320000|2021-06-24 21:32:00|34903|34753|34904.7|34754.7|34905.2|34755.2|34902.8|34752.8|15
1624570330000|2021-06-24 21:32:10|34904.3|34754.3|34904.8|34754.8|34906|34756|34903.9|34753.9|20
1624570340000|2021-06-24 21:32:20|34905.2|34755.2|34904.5|34754.5|34905.2|34755.2|34903.7|34753.7|23
1624570350000|2021-06-24 21:32:30|34904.4|34754.4|34896.5|34746.5|34904.7|34754.7|34896.5|34746.5|28
1624570360000|2021-06-24 21:32:40|34896.4|34746.4|34890.8|34740.8|34898.4|34748.4|34890.8|34740.8|28
1624570370000|2021-06-24 21:32:50|34890.7|34740.7|34888.2|34738.2|34890.7|34740.7|34887.9|34737.9|19
1624570380000|2021-06-24 21:33:00|34887.1|34737.1|34885.9|34735.9|34888.2|34738.2|34885.9|34735.9|18
1624570390000|2021-06-24 21:33:10|34885|34735|34880.1|34730.1|34885.4|34735.4|34878.4|34728.4|21
1624570400000|2021-06-24 21:33:20|34877.2|34727.2|34873.7|34723.7|34880|34730|34873.6|34723.6|32
1624570410000|2021-06-24 21:33:30|34873.4|34723.4|34874.5|34724.5|34874.5|34724.5|34873.3|34723.3|21
1624570420000|2021-06-24 21:33:40|34874.3|34724.3|34869.8|34719.8|34874.3|34724.3|34869.8|34719.8|16
1624570430000|2021-06-24 21:33:50|34870|34720|34865.3|34715.3|34870|34720|34864.8|34714.8|20
1624570440000|2021-06-24 21:34:00|34864.7|34714.7|34862.8|34712.8|34865.4|34715.4|34862.8|34712.8|27
1624570450000|2021-06-24 21:34:10|34862.9|34712.9|34864.5|34714.5|34865.5|34715.5|34862|34712|26
1624570460000|2021-06-24 21:34:20|34864.6|34714.6|34867.8|34717.8|34868.1|34718.1|34864.4|34714.4|24
1624570470000|2021-06-24 21:34:30|34867.6|34717.6|34868.1|34718.1|34868.1|34718.1|34867.6|34717.6|10
1624570480000|2021-06-24 21:34:40|34868|34718|34868.4|34718.4|34868.4|34718.4|34867.9|34717.9|12
1624570490000|2021-06-24 21:34:50|34868.3|34718.3|34868.7|34718.7|34869|34719|34867.9|34717.9|19
1624570500000|2021-06-24 21:35:00|34868.5|34718.5|34868|34718|34869.4|34719.4|34867.7|34717.7|11
1624570510000|2021-06-24 21:35:10|34867.8|34717.8|34870.4|34720.4|34870.6|34720.6|34867.7|34717.7|21
1624570520000|2021-06-24 21:35:20|34870|34720|34871|34721|34871|34721|34870|34720|24
1624570530000|2021-06-24 21:35:30|34870.9|34720.9|34871.1|34721.1|34871.2|34721.2|34870.2|34720.2|21
1624570540000|2021-06-24 21:35:40|34871|34721|34871|34721|34871.2|34721.2|34869.5|34719.5|25
1624570550000|2021-06-24 21:35:50|34869.8|34719.8|34859|34709|34870.1|34720.1|34858.9|34708.9|29
1624570560000|2021-06-24 21:36:00|34859.1|34709.1|34857.6|34707.6|34859.6|34709.6|34856.8|34706.8|13
1624570570000|2021-06-24 21:36:10|34857.5|34707.5|34855.5|34705.5|34858|34708|34851.1|34701.1|13
1624570580000|2021-06-24 21:36:20|34855.3|34705.3|34842|34692|34855.3|34705.3|34842|34692|10
1624570590000|2021-06-24 21:36:30|34841.1|34691.1|34837.5|34687.5|34841.1|34691.1|34837.2|34687.2|15
1624570600000|2021-06-24 21:36:40|34838.7|34688.7|34841.5|34691.5|34841.5|34691.5|34836.3|34686.3|22
1624570610000|2021-06-24 21:36:50|34841.7|34691.7|34838.3|34688.3|34842.2|34692.2|34838.3|34688.3|13
1624570620000|2021-06-24 21:37:00|34838.4|34688.4|34836.7|34686.7|34838.4|34688.4|34836.3|34686.3|16
1624570630000|2021-06-24 21:37:10|34836.4|34686.4|34835|34685|34836.4|34686.4|34834.9|34684.9|12
1624570640000|2021-06-24 21:37:20|34834.9|34684.9|34833.8|34683.8|34834.9|34684.9|34833.8|34683.8|7
1624570650000|2021-06-24 21:37:30|34832.3|34682.3|34832.5|34682.5|34832.5|34682.5|34832|34682|4
1624570660000|2021-06-24 21:37:40|34832.1|34682.1|34828.1|34678.1|34832.1|34682.1|34828.1|34678.1|11
1624570670000|2021-06-24 21:37:50|34828.6|34678.6|34819.9|34669.9|34828.6|34678.6|34819.9|34669.9|34
1624570680000|2021-06-24 21:38:00|34820.1|34670.1|34814.2|34664.2|34820.6|34670.6|34812.6|34662.6|32
1624570690000|2021-06-24 21:38:10|34816.6|34666.6|34813.7|34663.7|34816.6|34666.6|34812.2|34662.2|26
1624570700000|2021-06-24 21:38:20|34813.5|34663.5|34808.1|34658.1|34814.8|34664.8|34807.5|34657.5|25
1624570710000|2021-06-24 21:38:30|34808.4|34658.4|34806.7|34656.7|34808.4|34658.4|34806.6|34656.6|23
1624570720000|2021-06-24 21:38:40|34806.3|34656.3|34805|34655|34806.8|34656.8|34803.4|34653.4|29
1624570730000|2021-06-24 21:38:50|34804.7|34654.7|34804.3|34654.3|34805.1|34655.1|34801.3|34651.3|30
1624570740000|2021-06-24 21:39:00|34804.4|34654.4|34810.7|34660.7|34810.7|34660.7|34803.5|34653.5|28
1624570750000|2021-06-24 21:39:10|34810.9|34660.9|34810.1|34660.1|34816.4|34666.4|34810.1|34660.1|30
1624570760000|2021-06-24 21:39:20|34810.8|34660.8|34812.2|34662.2|34813.4|34663.4|34808.7|34658.7|29
1624570770000|2021-06-24 21:39:30|34812.3|34662.3|34813.4|34663.4|34814|34664|34811.4|34661.4|29
1624570780000|2021-06-24 21:39:40|34812.6|34662.6|34810.7|34660.7|34813.6|34663.6|34810.2|34660.2|31
1624570790000|2021-06-24 21:39:50|34810.6|34660.6|34809.7|34659.7|34810.6|34660.6|34808.4|34658.4|36
1624570800000|2021-06-24 21:40:00|34810.3|34660.3|34811.4|34661.4|34813.3|34663.3|34810.3|34660.3|29
1624570810000|2021-06-24 21:40:10|34811.7|34661.7|34820.8|34670.8|34821.9|34671.9|34811.5|34661.5|28
1624570820000|2021-06-24 21:40:20|34822.6|34672.6|34873.8|34723.8|34874.4|34724.4|34821.1|34671.1|37
1624570830000|2021-06-24 21:40:30|34875.4|34725.4|34872.6|34722.6|34876.3|34726.3|34865.1|34715.1|30
1624570840000|2021-06-24 21:40:40|34872.8|34722.8|34884.5|34734.5|34884.5|34734.5|34871.7|34721.7|29
1624570850000|2021-06-24 21:40:50|34883|34733|34879.2|34729.2|34883|34733|34876|34726|28
1624570860000|2021-06-24 21:41:00|34879.5|34729.5|34877.1|34727.1|34880.6|34730.6|34877.1|34727.1|25
1624570870000|2021-06-24 21:41:10|34877.7|34727.7|34879.8|34729.8|34880.9|34730.9|34877.7|34727.7|23
1624570880000|2021-06-24 21:41:20|34880.4|34730.4|34881.8|34731.8|34882.2|34732.2|34877.9|34727.9|26
1624570890000|2021-06-24 21:41:30|34882.3|34732.3|34880.3|34730.3|34882.8|34732.8|34880.3|34730.3|30
1624570900000|2021-06-24 21:41:40|34878.4|34728.4|34877.4|34727.4|34878.7|34728.7|34877.2|34727.2|17
1624570910000|2021-06-24 21:41:50|34877.5|34727.5|34877.3|34727.3|34878.2|34728.2|34877.3|34727.3|14
1624570920000|2021-06-24 21:42:00|34877.4|34727.4|34873.5|34723.5|34882.3|34732.3|34873.5|34723.5|27
1624570930000|2021-06-24 21:42:10|34872.9|34722.9|34849.6|34699.6|34872.9|34722.9|34849.6|34699.6|34
1624570940000|2021-06-24 21:42:20|34849.4|34699.4|34817|34667|34849.4|34699.4|34817|34667|35
1624570950000|2021-06-24 21:42:30|34817.9|34667.9|34832.4|34682.4|34833.1|34683.1|34817.9|34667.9|33
1624570960000|2021-06-24 21:42:40|34832.7|34682.7|34813.6|34663.6|34833.9|34683.9|34812|34662|36
1624570970000|2021-06-24 21:42:50|34813.8|34663.8|34813.4|34663.4|34813.8|34663.8|34810.1|34660.1|32
1624570980000|2021-06-24 21:43:00|34813.6|34663.6|34810.7|34660.7|34814.3|34664.3|34810.7|34660.7|28
1624570990000|2021-06-24 21:43:10|34809.4|34659.4|34803.3|34653.3|34809.4|34659.4|34801.7|34651.7|28
1624571000000|2021-06-24 21:43:20|34803.6|34653.6|34788.6|34638.6|34804.2|34654.2|34788.6|34638.6|25
1624571010000|2021-06-24 21:43:30|34787.8|34637.8|34783.4|34633.4|34790.8|34640.8|34783.4|34633.4|18
1624571020000|2021-06-24 21:43:40|34782.8|34632.8|34780.7|34630.7|34782.9|34632.9|34780.6|34630.6|21
1624571030000|2021-06-24 21:43:50|34781.7|34631.7|34771.9|34621.9|34781.7|34631.7|34760.9|34610.9|29
1624571040000|2021-06-24 21:44:00|34771.5|34621.5|34766.4|34616.4|34772.2|34622.2|34754.1|34604.1|39
1624571050000|2021-06-24 21:44:10|34768.6|34618.6|34787.8|34637.8|34792.4|34642.4|34768.6|34618.6|34
1624571060000|2021-06-24 21:44:20|34789|34639|34825.8|34675.8|34825.8|34675.8|34786|34636|36
1624571070000|2021-06-24 21:44:30|34824.6|34674.6|34786.7|34636.7|34827.3|34677.3|34786.7|34636.7|30
1624571080000|2021-06-24 21:44:40|34785.2|34635.2|34791.6|34641.6|34791.6|34641.6|34774.3|34624.3|35
1624571090000|2021-06-24 21:44:50|34792.4|34642.4|34777.3|34627.3|34803.1|34653.1|34777.3|34627.3|33
1624571100000|2021-06-24 21:45:00|34776.4|34626.4|34800.2|34650.2|34800.3|34650.3|34774.5|34624.5|33
1624571110000|2021-06-24 21:45:10|34800.9|34650.9|34798.1|34648.1|34810|34660|34798.1|34648.1|28
1624571120000|2021-06-24 21:45:20|34796.3|34646.3|34794.4|34644.4|34798.7|34648.7|34788.3|34638.3|28
1624571130000|2021-06-24 21:45:30|34791.4|34641.4|34806|34656|34806|34656|34791.4|34641.4|27
1624571140000|2021-06-24 21:45:40|34805.7|34655.7|34815.9|34665.9|34816.1|34666.1|34805.3|34655.3|13
1624571150000|2021-06-24 21:45:50|34815.6|34665.6|34796.2|34646.2|34819.1|34669.1|34796.2|34646.2|27
1624571160000|2021-06-24 21:46:00|34796.1|34646.1|34821.6|34671.6|34822.7|34672.7|34794.9|34644.9|37
1624571170000|2021-06-24 21:46:10|34822.2|34672.2|34828.5|34678.5|34836.4|34686.4|34821.9|34671.9|32
1624571180000|2021-06-24 21:46:20|34825.5|34675.5|34821.6|34671.6|34825.5|34675.5|34810|34660|33
1624571190000|2021-06-24 21:46:30|34821.5|34671.5|34816.2|34666.2|34824.7|34674.7|34816.2|34666.2|31
1624571200000|2021-06-24 21:46:40|34814.9|34664.9|34812.6|34662.6|34814.9|34664.9|34809.9|34659.9|25
1624571210000|2021-06-24 21:46:50|34813|34663|34811.5|34661.5|34813.2|34663.2|34810.4|34660.4|24
1624571220000|2021-06-24 21:47:00|34812.4|34662.4|34813.1|34663.1|34813.1|34663.1|34811.2|34661.2|23
1624571230000|2021-06-24 21:47:10|34812.5|34662.5|34799.4|34649.4|34812.5|34662.5|34798.7|34648.7|21
1624571240000|2021-06-24 21:47:20|34799|34649|34790.7|34640.7|34799|34649|34790.3|34640.3|20
1624571250000|2021-06-24 21:47:30|34790.8|34640.8|34821.2|34671.2|34821.2|34671.2|34790|34640|35
1624571260000|2021-06-24 21:47:40|34820.9|34670.9|34809.9|34659.9|34828|34678|34806.5|34656.5|35
1624571270000|2021-06-24 21:47:50|34811|34661|34803|34653|34811.7|34661.7|34792.8|34642.8|30
1624571280000|2021-06-24 21:48:00|34803.9|34653.9|34802.7|34652.7|34814|34664|34802.7|34652.7|32
1624571290000|2021-06-24 21:48:10|34802.8|34652.8|34803.6|34653.6|34807.6|34657.6|34802.1|34652.1|29
1624571300000|2021-06-24 21:48:20|34803.3|34653.3|34803|34653|34803.7|34653.7|34791.2|34641.2|36
1624571310000|2021-06-24 21:48:30|34803.4|34653.4|34788.8|34638.8|34813.7|34663.7|34784.7|34634.7|38
1624571320000|2021-06-24 21:48:40|34788.7|34638.7|34789.5|34639.5|34790.3|34640.3|34785.6|34635.6|28
1624571330000|2021-06-24 21:48:50|34789.2|34639.2|34793.4|34643.4|34796.8|34646.8|34787.6|34637.6|27
1624571340000|2021-06-24 21:49:00|34794.7|34644.7|34805|34655|34805.2|34655.2|34793.8|34643.8|32
1624571350000|2021-06-24 21:49:10|34803.8|34653.8|34805.2|34655.2|34805.2|34655.2|34789.8|34639.8|27
1624571360000|2021-06-24 21:49:20|34811.5|34661.5|34823.2|34673.2|34824|34674|34809.6|34659.6|34
1624571370000|2021-06-24 21:49:30|34820.8|34670.8|34810.5|34660.5|34821.6|34671.6|34810.5|34660.5|31
1624571380000|2021-06-24 21:49:40|34810.4|34660.4|34812.2|34662.2|34813.9|34663.9|34810.4|34660.4|17
1624571390000|2021-06-24 21:49:50|34815.1|34665.1|34821.5|34671.5|34822.6|34672.6|34814.1|34664.1|29
1624571400000|2021-06-24 21:50:00|34820.5|34670.5|34826.4|34676.4|34829.8|34679.8|34820.3|34670.3|20
1624571410000|2021-06-24 21:50:10|34826.3|34676.3|34834.8|34684.8|34834.8|34684.8|34825.9|34675.9|18
1624571420000|2021-06-24 21:50:20|34835.4|34685.4|34820.6|34670.6|34836.3|34686.3|34819.7|34669.7|18
1624571430000|2021-06-24 21:50:30|34821.8|34671.8|34825.2|34675.2|34826|34676|34821.4|34671.4|20
1624571440000|2021-06-24 21:50:40|34824.9|34674.9|34831|34681|34833.1|34683.1|34823.5|34673.5|18
1624571450000|2021-06-24 21:50:50|34833.1|34683.1|34831.4|34681.4|34840.4|34690.4|34831|34681|22
1624571460000|2021-06-24 21:51:00|34827.1|34677.1|34829.1|34679.1|34829.1|34679.1|34818.9|34668.9|29
1624571470000|2021-06-24 21:51:10|34829.3|34679.3|34823.2|34673.2|34837.7|34687.7|34819|34669|35
1624571480000|2021-06-24 21:51:20|34823.6|34673.6|34842.8|34692.8|34843.9|34693.9|34823.6|34673.6|34
1624571490000|2021-06-24 21:51:30|34844|34694|34851.4|34701.4|34852.9|34702.9|34839.7|34689.7|26
1624571500000|2021-06-24 21:51:40|34851.7|34701.7|34846.1|34696.1|34856.4|34706.4|34845.6|34695.6|34
1624571510000|2021-06-24 21:51:50|34846.8|34696.8|34860.6|34710.6|34861.9|34711.9|34846.8|34696.8|23
1624571520000|2021-06-24 21:52:00|34861.2|34711.2|34860.7|34710.7|34862.2|34712.2|34859.8|34709.8|34
1624571530000|2021-06-24 21:52:10|34860.3|34710.3|34855.5|34705.5|34860.4|34710.4|34853.1|34703.1|24
1624571540000|2021-06-24 21:52:20|34855.4|34705.4|34855.9|34705.9|34857.1|34707.1|34855.4|34705.4|11
1624571550000|2021-06-24 21:52:30|34855.7|34705.7|34854.8|34704.8|34855.9|34705.9|34847.8|34697.8|22
1624571560000|2021-06-24 21:52:40|34855.6|34705.6|34855|34705|34855.6|34705.6|34847.4|34697.4|28
1624571570000|2021-06-24 21:52:50|34854.6|34704.6|34849.1|34699.1|34856.3|34706.3|34849.1|34699.1|23
1624571580000|2021-06-24 21:53:00|34849.2|34699.2|34833.3|34683.3|34851.3|34701.3|34833.3|34683.3|23
1624571590000|2021-06-24 21:53:10|34833.4|34683.4|34840|34690|34841.1|34691.1|34825.3|34675.3|32
1624571600000|2021-06-24 21:53:20|34839.6|34689.6|34825.8|34675.8|34843.7|34693.7|34823.5|34673.5|32
1624571610000|2021-06-24 21:53:30|34825.9|34675.9|34824.2|34674.2|34828.1|34678.1|34824|34674|17
1624571620000|2021-06-24 21:53:40|34826.9|34676.9|34839.4|34689.4|34841.7|34691.7|34826.9|34676.9|34
1624571630000|2021-06-24 21:53:50|34839.2|34689.2|34845.5|34695.5|34853.5|34703.5|34836.3|34686.3|32
1624571640000|2021-06-24 21:54:00|34844.3|34694.3|34838.9|34688.9|34847.2|34697.2|34835.9|34685.9|36
1624571650000|2021-06-24 21:54:10|34839.3|34689.3|34848.2|34698.2|34848.3|34698.3|34839.3|34689.3|32
1624571660000|2021-06-24 21:54:20|34849.2|34699.2|34849.8|34699.8|34850.1|34700.1|34845.5|34695.5|17
1624571670000|2021-06-24 21:54:30|34849.4|34699.4|34835.3|34685.3|34849.4|34699.4|34833.5|34683.5|28
1624571680000|2021-06-24 21:54:40|34836.2|34686.2|34837.2|34687.2|34837.2|34687.2|34834.9|34684.9|22
1624571690000|2021-06-24 21:54:50|34837|34687|34840.2|34690.2|34849.9|34699.9|34837|34687|33
1624571700000|2021-06-24 21:55:00|34840.4|34690.4|34849.8|34699.8|34856|34706|34840.4|34690.4|31
1624571710000|2021-06-24 21:55:10|34851|34701|34828.9|34678.9|34851.4|34701.4|34822.8|34672.8|33
1624571720000|2021-06-24 21:55:20|34828.8|34678.8|34827.9|34677.9|34828.8|34678.8|34826.9|34676.9|13
1624571730000|2021-06-24 21:55:30|34828|34678|34825|34675|34828|34678|34820.1|34670.1|28
1624571740000|2021-06-24 21:55:40|34825.1|34675.1|34825.6|34675.6|34828.8|34678.8|34824.4|34674.4|29
1624571750000|2021-06-24 21:55:50|34825.1|34675.1|34825.2|34675.2|34826.2|34676.2|34825.1|34675.1|17
1624571760000|2021-06-24 21:56:00|34824.9|34674.9|34828.1|34678.1|34828.6|34678.6|34824.9|34674.9|24
1624571770000|2021-06-24 21:56:10|34827.6|34677.6|34842.1|34692.1|34842.3|34692.3|34826.7|34676.7|26
1624571780000|2021-06-24 21:56:20|34842|34692|34843.5|34693.5|34850|34700|34842|34692|16
1624571790000|2021-06-24 21:56:30|34842.3|34692.3|34839.2|34689.2|34843.3|34693.3|34835.5|34685.5|28
1624571800000|2021-06-24 21:56:40|34839|34689|34847.9|34697.9|34849.2|34699.2|34838.4|34688.4|32
1624571810000|2021-06-24 21:56:50|34848|34698|34841.8|34691.8|34853.2|34703.2|34841.8|34691.8|30
1624571820000|2021-06-24 21:57:00|34842.6|34692.6|34848.6|34698.6|34853.6|34703.6|34841.1|34691.1|29
1624571830000|2021-06-24 21:57:10|34848.7|34698.7|34846.7|34696.7|34856.3|34706.3|34844.8|34694.8|31
1624571840000|2021-06-24 21:57:20|34844.8|34694.8|34856.6|34706.6|34856.6|34706.6|34841.2|34691.2|26
1624571850000|2021-06-24 21:57:30|34858.9|34708.9|34861.7|34711.7|34862.1|34712.1|34846.4|34696.4|27
1624571860000|2021-06-24 21:57:40|34862|34712|34861.2|34711.2|34865|34715|34857.1|34707.1|20
1624571870000|2021-06-24 21:57:50|34861.4|34711.4|34859.3|34709.3|34862|34712|34859.1|34709.1|14
1624571880000|2021-06-24 21:58:00|34859.2|34709.2|34865.9|34715.9|34869.5|34719.5|34859.2|34709.2|27
1624571890000|2021-06-24 21:58:10|34866|34716|34866.6|34716.6|34869.6|34719.6|34865.6|34715.6|28
1624571900000|2021-06-24 21:58:20|34867.6|34717.6|34873|34723|34873.5|34723.5|34867.6|34717.6|7
1624571910000|2021-06-24 21:58:30|34873.4|34723.4|34859|34709|34873.4|34723.4|34856.8|34706.8|17
1624571920000|2021-06-24 21:58:40|34859.7|34709.7|34872.8|34722.8|34873.7|34723.7|34857|34707|23
1624571930000|2021-06-24 21:58:50|34873.7|34723.7|34871.6|34721.6|34887.6|34737.6|34871.6|34721.6|28
1624571940000|2021-06-24 21:59:00|34871.4|34721.4|34883.3|34733.3|34883.3|34733.3|34871.1|34721.1|23
1624571950000|2021-06-24 21:59:10|34883.1|34733.1|34876.9|34726.9|34886.8|34736.8|34874.2|34724.2|33
1624571960000|2021-06-24 21:59:20|34878.3|34728.3|34871.3|34721.3|34888.1|34738.1|34871.3|34721.3|20
1624571970000|2021-06-24 21:59:30|34870.1|34720.1|34858.1|34708.1|34872.9|34722.9|34858.1|34708.1|36
1624571980000|2021-06-24 21:59:40|34859.5|34709.5|34854.2|34704.2|34861.9|34711.9|34852.2|34702.2|35
1624571990000|2021-06-24 21:59:50|34854|34704|34843.8|34693.8|34854.7|34704.7|34842.2|34692.2|33
1624572000000|2021-06-24 22:00:00|34844.6|34694.6|34827.3|34677.3|34845.3|34695.3|34825.2|34675.2|24
1624572010000|2021-06-24 22:00:10|34827.1|34677.1|34822.1|34672.1|34835.9|34685.9|34818.8|34668.8|26
1624572020000|2021-06-24 22:00:20|34821.8|34671.8|34824.3|34674.3|34828.1|34678.1|34816.5|34666.5|34
1624572030000|2021-06-24 22:00:30|34827.8|34677.8|34830.2|34680.2|34838.9|34688.9|34827.8|34677.8|36
1624572040000|2021-06-24 22:00:40|34830.9|34680.9|34831.4|34681.4|34834|34684|34829.9|34679.9|27
1624572050000|2021-06-24 22:00:50|34831.3|34681.3|34838.4|34688.4|34838.9|34688.9|34831.3|34681.3|31
1624572060000|2021-06-24 22:01:00|34836.6|34686.6|34848.9|34698.9|34849.7|34699.7|34836.6|34686.6|26
1624572070000|2021-06-24 22:01:10|34848.7|34698.7|34850.5|34700.5|34854.9|34704.9|34848.7|34698.7|20
1624572080000|2021-06-24 22:01:20|34859.7|34709.7|34860.5|34710.5|34865.8|34715.8|34851.6|34701.6|30
1624572090000|2021-06-24 22:01:30|34859.8|34709.8|34861.9|34711.9|34867|34717|34857.8|34707.8|34
1624572100000|2021-06-24 22:01:40|34861.7|34711.7|34861.5|34711.5|34862.4|34712.4|34858.8|34708.8|32
1624572110000|2021-06-24 22:01:50|34860.8|34710.8|34865.8|34715.8|34865.8|34715.8|34860.4|34710.4|19
1624572120000|2021-06-24 22:02:00|34866.1|34716.1|34861.7|34711.7|34867|34717|34861.7|34711.7|21
1624572130000|2021-06-24 22:02:10|34861.2|34711.2|34863|34713|34863|34713|34860.2|34710.2|13
1624572140000|2021-06-24 22:02:20|34861.9|34711.9|34875.6|34725.6|34875.8|34725.8|34859.4|34709.4|28
1624572150000|2021-06-24 22:02:30|34875.5|34725.5|34883|34733|34887.3|34737.3|34875.5|34725.5|29
1624572160000|2021-06-24 22:02:40|34882.9|34732.9|34884.3|34734.3|34884.3|34734.3|34878.3|34728.3|20
1624572170000|2021-06-24 22:02:50|34883.6|34733.6|34882.7|34732.7|34883.9|34733.9|34879.4|34729.4|22
1624572180000|2021-06-24 22:03:00|34883.5|34733.5|34856.6|34706.6|34887|34737|34851.6|34701.6|36
1624572190000|2021-06-24 22:03:10|34860|34710|34849.1|34699.1|34868.8|34718.8|34847.2|34697.2|36
1624572200000|2021-06-24 22:03:20|34848.5|34698.5|34861.9|34711.9|34862.1|34712.1|34848.5|34698.5|29
1624572210000|2021-06-24 22:03:30|34862.4|34712.4|34876|34726|34884.9|34734.9|34862.1|34712.1|32
1624572220000|2021-06-24 22:03:40|34879|34729|34882.9|34732.9|34883.2|34733.2|34875.7|34725.7|29
1624572230000|2021-06-24 22:03:50|34881.6|34731.6|34876.5|34726.5|34885.6|34735.6|34876.1|34726.1|32
1624572240000|2021-06-24 22:04:00|34876.6|34726.6|34887.1|34737.1|34887.4|34737.4|34876.6|34726.6|28
1624572250000|2021-06-24 22:04:10|34886.2|34736.2|34876.8|34726.8|34887|34737|34873.2|34723.2|33
1624572260000|2021-06-24 22:04:20|34876.9|34726.9|34867.2|34717.2|34881.4|34731.4|34865.4|34715.4|36
1624572270000|2021-06-24 22:04:30|34867|34717|34866.3|34716.3|34871.8|34721.8|34865.2|34715.2|27
1624572280000|2021-06-24 22:04:40|34866.4|34716.4|34859.8|34709.8|34866.4|34716.4|34857.9|34707.9|23
1624572290000|2021-06-24 22:04:50|34859.6|34709.6|34868.1|34718.1|34872.6|34722.6|34859.4|34709.4|17
1624572300000|2021-06-24 22:05:00|34868|34718|34850.2|34700.2|34868|34718|34833.9|34683.9|37
1624572310000|2021-06-24 22:05:10|34849.3|34699.3|34832.4|34682.4|34852|34702|34832.4|34682.4|34
1624572320000|2021-06-24 22:05:20|34832.7|34682.7|34843.4|34693.4|34855|34705|34828.4|34678.4|39
1624572330000|2021-06-24 22:05:30|34843.6|34693.6|34855.2|34705.2|34857.1|34707.1|34841.3|34691.3|33
1624572340000|2021-06-24 22:05:40|34855.6|34705.6|34854.7|34704.7|34857.2|34707.2|34849|34699|36
1624572350000|2021-06-24 22:05:50|34853.8|34703.8|34856.7|34706.7|34875|34725|34851.8|34701.8|34
1624572360000|2021-06-24 22:06:00|34855.4|34705.4|34839|34689|34860.6|34710.6|34835.6|34685.6|35
1624572370000|2021-06-24 22:06:10|34840.8|34690.8|34840.3|34690.3|34840.8|34690.8|34832.5|34682.5|27
1624572380000|2021-06-24 22:06:20|34840.1|34690.1|34825.6|34675.6|34840.1|34690.1|34821.6|34671.6|33
1624572390000|2021-06-24 22:06:30|34826|34676|34808.8|34658.8|34826|34676|34805|34655|35
1624572400000|2021-06-24 22:06:40|34808.9|34658.9|34814.1|34664.1|34816.5|34666.5|34807.4|34657.4|28
1624572410000|2021-06-24 22:06:50|34814.8|34664.8|34808.5|34658.5|34815.2|34665.2|34808.4|34658.4|33
1624572420000|2021-06-24 22:07:00|34808.4|34658.4|34806.6|34656.6|34809.1|34659.1|34804.9|34654.9|23
1624572430000|2021-06-24 22:07:10|34806.8|34656.8|34805.6|34655.6|34807.2|34657.2|34804.9|34654.9|25
1624572440000|2021-06-24 22:07:20|34805.7|34655.7|34823.4|34673.4|34823.7|34673.7|34805.6|34655.6|31
1624572450000|2021-06-24 22:07:30|34822|34672|34801.3|34651.3|34823.2|34673.2|34801.3|34651.3|34
1624572460000|2021-06-24 22:07:40|34803.7|34653.7|34811|34661|34811|34661|34797.2|34647.2|24
1624572470000|2021-06-24 22:07:50|34814|34664|34800.9|34650.9|34818.1|34668.1|34799.5|34649.5|36
1624572480000|2021-06-24 22:08:00|34799.2|34649.2|34791|34641|34799.3|34649.3|34782|34632|33
1624572490000|2021-06-24 22:08:10|34790|34640|34790.3|34640.3|34795.9|34645.9|34786.8|34636.8|34
1624572500000|2021-06-24 22:08:20|34791.6|34641.6|34778.8|34628.8|34791.6|34641.6|34778.8|34628.8|35
1624572510000|2021-06-24 22:08:30|34779|34629|34760.4|34610.4|34782.3|34632.3|34760.4|34610.4|33
1624572520000|2021-06-24 22:08:40|34759.7|34609.7|34756.4|34606.4|34767.1|34617.1|34749.6|34599.6|35
1624572530000|2021-06-24 22:08:50|34755.7|34605.7|34743.8|34593.8|34760.9|34610.9|34743.4|34593.4|36
1624572540000|2021-06-24 22:09:00|34741.7|34591.7|34757.8|34607.8|34758.5|34608.5|34734.6|34584.6|38
1624572550000|2021-06-24 22:09:10|34757.2|34607.2|34759.1|34609.1|34771.6|34621.6|34757.2|34607.2|31
1624572560000|2021-06-24 22:09:20|34758|34608|34760|34610|34760.1|34610.1|34745.3|34595.3|35
1624572570000|2021-06-24 22:09:30|34760.2|34610.2|34743.3|34593.3|34767|34617|34743|34593|39
1624572580000|2021-06-24 22:09:40|34744.8|34594.8|34756.2|34606.2|34766.8|34616.8|34744.8|34594.8|37
1624572590000|2021-06-24 22:09:50|34756.4|34606.4|34753.5|34603.5|34770.7|34620.7|34752.9|34602.9|36
1624572600000|2021-06-24 22:10:00|34753.3|34603.3|34779.3|34629.3|34779.3|34629.3|34753.3|34603.3|34
1624572610000|2021-06-24 22:10:10|34779.5|34629.5|34774.6|34624.6|34785.1|34635.1|34774.6|34624.6|37
1624572620000|2021-06-24 22:10:20|34774.2|34624.2|34782|34632|34783.4|34633.4|34773.6|34623.6|35
1624572630000|2021-06-24 22:10:30|34785.8|34635.8|34765.8|34615.8|34798.6|34648.6|34765.8|34615.8|37
1624572640000|2021-06-24 22:10:40|34767.2|34617.2|34780.1|34630.1|34794.4|34644.4|34767.2|34617.2|38
1624572650000|2021-06-24 22:10:50|34780.3|34630.3|34780.9|34630.9|34793.5|34643.5|34779.1|34629.1|32
1624572660000|2021-06-24 22:11:00|34778.1|34628.1|34786|34636|34786.5|34636.5|34776.2|34626.2|32
1624572670000|2021-06-24 22:11:10|34785.7|34635.7|34785.9|34635.9|34788.3|34638.3|34782.2|34632.2|29
1624572680000|2021-06-24 22:11:20|34785.2|34635.2|34781.6|34631.6|34787.7|34637.7|34773.2|34623.2|30
1624572690000|2021-06-24 22:11:30|34781.8|34631.8|34781.6|34631.6|34795.7|34645.7|34780.5|34630.5|35
1624572700000|2021-06-24 22:11:40|34780.8|34630.8|34767|34617|34780.8|34630.8|34763.8|34613.8|35
1624572710000|2021-06-24 22:11:50|34768.1|34618.1|34772.3|34622.3|34774|34624|34768.1|34618.1|30
1624572720000|2021-06-24 22:12:00|34772.5|34622.5|34753.3|34603.3|34773.2|34623.2|34753.3|34603.3|35
1624572730000|2021-06-24 22:12:10|34754.1|34604.1|34749.4|34599.4|34754.6|34604.6|34749.4|34599.4|35
1624572740000|2021-06-24 22:12:20|34749.3|34599.3|34744|34594|34749.7|34599.7|34744|34594|25
1624572750000|2021-06-24 22:12:30|34743.9|34593.9|34744.1|34594.1|34747.1|34597.1|34743.8|34593.8|22
1624572760000|2021-06-24 22:12:40|34745.3|34595.3|34745.3|34595.3|34745.3|34595.3|34744|34594|16
1624572770000|2021-06-24 22:12:50|34744.1|34594.1|34741.5|34591.5|34745.2|34595.2|34738.8|34588.8|23
1624572780000|2021-06-24 22:13:00|34738.8|34588.8|34743.3|34593.3|34746.5|34596.5|34731.4|34581.4|36
1624572790000|2021-06-24 22:13:10|34745.1|34595.1|34751.4|34601.4|34753.5|34603.5|34743|34593|37
1624572800000|2021-06-24 22:13:20|34753.3|34603.3|34757.9|34607.9|34782.4|34632.4|34751.9|34601.9|32
1624572810000|2021-06-24 22:13:30|34758.7|34608.7|34768.1|34618.1|34770.2|34620.2|34758.7|34608.7|31
1624572820000|2021-06-24 22:13:40|34764.6|34614.6|34759.3|34609.3|34769.9|34619.9|34749.9|34599.9|36
1624572830000|2021-06-24 22:13:50|34760.5|34610.5|34767.9|34617.9|34769.4|34619.4|34750.8|34600.8|31
1624572840000|2021-06-24 22:14:00|34771.2|34621.2|34760.2|34610.2|34771.2|34621.2|34749.4|34599.4|32
1624572850000|2021-06-24 22:14:10|34761.4|34611.4|34759.9|34609.9|34764.5|34614.5|34752.4|34602.4|26
1624572860000|2021-06-24 22:14:20|34757.9|34607.9|34753.7|34603.7|34762.9|34612.9|34749.6|34599.6|32
1624572870000|2021-06-24 22:14:30|34751.5|34601.5|34757.5|34607.5|34757.6|34607.6|34744|34594|29
1624572880000|2021-06-24 22:14:40|34757.7|34607.7|34748.4|34598.4|34760|34610|34747.9|34597.9|19
1624572890000|2021-06-24 22:14:50|34746.8|34596.8|34736.4|34586.4|34746.8|34596.8|34736.1|34586.1|20
1624572900000|2021-06-24 22:15:00|34736.9|34586.9|34763.1|34613.1|34766.5|34616.5|34736.9|34586.9|28
1624572910000|2021-06-24 22:15:10|34764.1|34614.1|34789.4|34639.4|34789.4|34639.4|34764.1|34614.1|27
1624572920000|2021-06-24 22:15:20|34786.5|34636.5|34765.8|34615.8|34786.5|34636.5|34764.4|34614.4|22
1624572930000|2021-06-24 22:15:30|34766.1|34616.1|34763.6|34613.6|34766.1|34616.1|34763.4|34613.4|10
1624572940000|2021-06-24 22:15:40|34762.3|34612.3|34761.2|34611.2|34762.3|34612.3|34754.3|34604.3|4
1624572950000|2021-06-24 22:15:50|34757.7|34607.7|34755.8|34605.8|34757.7|34607.7|34751.5|34601.5|10
1624572960000|2021-06-24 22:16:00|34757.1|34607.1|34763.3|34613.3|34764|34614|34757.1|34607.1|5
1624572980000|2021-06-24 22:16:20|34760.2|34610.2|34719.5|34569.5|34760.2|34610.2|34719.5|34569.5|15
1624572990000|2021-06-24 22:16:30|34716.8|34566.8|34722.6|34572.6|34722.6|34572.6|34710.1|34560.1|11
1624573000000|2021-06-24 22:16:40|34710.4|34560.4|34702.3|34552.3|34710.4|34560.4|34695.9|34545.9|13
1624573010000|2021-06-24 22:16:50|34702.1|34552.1|34705.8|34555.8|34710|34560|34702.1|34552.1|18
1624573020000|2021-06-24 22:17:00|34703.9|34553.9|34672.6|34522.6|34709.7|34559.7|34658.9|34508.9|26
1624573030000|2021-06-24 22:17:10|34670.8|34520.8|34634.6|34484.6|34670.8|34520.8|34627.7|34477.7|31
1624573040000|2021-06-24 22:17:20|34634.7|34484.7|34639.3|34489.3|34639.6|34489.6|34631.4|34481.4|30
1624573050000|2021-06-24 22:17:30|34639.1|34489.1|34629.4|34479.4|34640.3|34490.3|34627.1|34477.1|25
1624573060000|2021-06-24 22:17:40|34628.9|34478.9|34631.5|34481.5|34631.7|34481.7|34619.1|34469.1|32
1624573070000|2021-06-24 22:17:50|34632|34482|34625.8|34475.8|34639.7|34489.7|34621.9|34471.9|22
1624573080000|2021-06-24 22:18:00|34626.7|34476.7|34629.4|34479.4|34629.4|34479.4|34624.9|34474.9|20
1624573090000|2021-06-24 22:18:10|34629.9|34479.9|34638.5|34488.5|34642.5|34492.5|34629.9|34479.9|22
1624573100000|2021-06-24 22:18:20|34637.3|34487.3|34634.1|34484.1|34639.4|34489.4|34627.2|34477.2|21
1624573110000|2021-06-24 22:18:30|34633.6|34483.6|34628.7|34478.7|34635.7|34485.7|34624.7|34474.7|26
1624573120000|2021-06-24 22:18:40|34629|34479|34637.4|34487.4|34637.4|34487.4|34625.3|34475.3|20
1624573130000|2021-06-24 22:18:50|34637.5|34487.5|34644|34494|34646.7|34496.7|34637.5|34487.5|25
1624573140000|2021-06-24 22:19:00|34642.1|34492.1|34630.6|34480.6|34645|34495|34630.5|34480.5|28
1624573150000|2021-06-24 22:19:10|34629.8|34479.8|34636.9|34486.9|34646.4|34496.4|34629.8|34479.8|31
1624573160000|2021-06-24 22:19:20|34633.8|34483.8|34627.9|34477.9|34641|34491|34626|34476|32
1624573170000|2021-06-24 22:19:30|34628.5|34478.5|34620.7|34470.7|34631|34481|34620.7|34470.7|28
1624573180000|2021-06-24 22:19:40|34620.5|34470.5|34614|34464|34620.5|34470.5|34609.6|34459.6|29
1624573190000|2021-06-24 22:19:50|34613.7|34463.7|34593.9|34443.9|34618.1|34468.1|34593.9|34443.9|34
1624573200000|2021-06-24 22:20:00|34594.4|34444.4|34606.2|34456.2|34608.9|34458.9|34594.3|34444.3|33
1624573210000|2021-06-24 22:20:10|34606.9|34456.9|34607.2|34457.2|34611|34461|34604.9|34454.9|23
1624573220000|2021-06-24 22:20:20|34606.6|34456.6|34639.5|34489.5|34639.5|34489.5|34606.6|34456.6|28
1624573230000|2021-06-24 22:20:30|34639.8|34489.8|34641.6|34491.6|34641.6|34491.6|34635.1|34485.1|35
1624573240000|2021-06-24 22:20:40|34641.5|34491.5|34640.4|34490.4|34646|34496|34627.7|34477.7|37
1624573250000|2021-06-24 22:20:50|34639.9|34489.9|34642.7|34492.7|34647.2|34497.2|34633.9|34483.9|35
1624573260000|2021-06-24 22:21:00|34644.8|34494.8|34662.2|34512.2|34667.1|34517.1|34644.8|34494.8|27
1624573270000|2021-06-24 22:21:10|34662.1|34512.1|34663.5|34513.5|34665.4|34515.4|34657.4|34507.4|28
1624573280000|2021-06-24 22:21:20|34663.6|34513.6|34682.5|34532.5|34685.5|34535.5|34663.6|34513.6|31
1624573290000|2021-06-24 22:21:30|34682|34532|34664.4|34514.4|34682|34532|34664.1|34514.1|28
1624573300000|2021-06-24 22:21:40|34664.6|34514.6|34672.2|34522.2|34673.1|34523.1|34664.6|34514.6|26
1624573310000|2021-06-24 22:21:50|34672|34522|34676.7|34526.7|34678|34528|34672|34522|22
1624573320000|2021-06-24 22:22:00|34678.9|34528.9|34683.6|34533.6|34685.3|34535.3|34677.7|34527.7|22
1624573330000|2021-06-24 22:22:10|34684.5|34534.5|34680.4|34530.4|34684.6|34534.6|34676.2|34526.2|25
1624573340000|2021-06-24 22:22:20|34681.2|34531.2|34680.4|34530.4|34683.3|34533.3|34679.4|34529.4|15
1624573350000|2021-06-24 22:22:30|34680.7|34530.7|34687|34537|34688.8|34538.8|34680.7|34530.7|15
1624573360000|2021-06-24 22:22:40|34688.4|34538.4|34687.8|34537.8|34688.8|34538.8|34686.1|34536.1|11
1624573370000|2021-06-24 22:22:50|34687.7|34537.7|34661.4|34511.4|34687.7|34537.7|34661.4|34511.4|28
1624573380000|2021-06-24 22:23:00|34661|34511|34657|34507|34663.5|34513.5|34656.9|34506.9|33
1624573390000|2021-06-24 22:23:10|34657.6|34507.6|34669|34519|34670.2|34520.2|34657.6|34507.6|27
1624573400000|2021-06-24 22:23:20|34669.4|34519.4|34677.9|34527.9|34677.9|34527.9|34663.3|34513.3|26
1624573410000|2021-06-24 22:23:30|34677.8|34527.8|34680.5|34530.5|34680.5|34530.5|34677.4|34527.4|23
1624573420000|2021-06-24 22:23:40|34680.9|34530.9|34677.6|34527.6|34680.9|34530.9|34672.1|34522.1|37
1624573430000|2021-06-24 22:23:50|34678.2|34528.2|34671.7|34521.7|34678.9|34528.9|34671.7|34521.7|22
1624573440000|2021-06-24 22:24:00|34671.3|34521.3|34685.5|34535.5|34685.7|34535.7|34670.7|34520.7|25
1624573450000|2021-06-24 22:24:10|34685.2|34535.2|34684.3|34534.3|34685.2|34535.2|34683.7|34533.7|19
1624573460000|2021-06-24 22:24:20|34684.6|34534.6|34699|34549|34702.3|34552.3|34684.6|34534.6|33
1624573470000|2021-06-24 22:24:30|34702.6|34552.6|34700.8|34550.8|34705|34555|34698.2|34548.2|22
1624573480000|2021-06-24 22:24:40|34701|34551|34701.3|34551.3|34702.8|34552.8|34700.4|34550.4|24
1624573490000|2021-06-24 22:24:50|34700.1|34550.1|34695.3|34545.3|34700.3|34550.3|34693.1|34543.1|31
1624573500000|2021-06-24 22:25:00|34695.1|34545.1|34707.4|34557.4|34707.4|34557.4|34695.1|34545.1|22
1624573510000|2021-06-24 22:25:10|34706.7|34556.7|34714.2|34564.2|34714.2|34564.2|34706|34556|30
1624573520000|2021-06-24 22:25:20|34714.3|34564.3|34722.2|34572.2|34724.5|34574.5|34714.3|34564.3|28
1624573530000|2021-06-24 22:25:30|34721.8|34571.8|34716.3|34566.3|34723.2|34573.2|34716.3|34566.3|25
1624573540000|2021-06-24 22:25:40|34716.4|34566.4|34697.1|34547.1|34716.4|34566.4|34697.1|34547.1|34
1624573550000|2021-06-24 22:25:50|34694.1|34544.1|34680.5|34530.5|34698.5|34548.5|34680.5|34530.5|37
1624573560000|2021-06-24 22:26:00|34681.8|34531.8|34680.9|34530.9|34687.4|34537.4|34678.9|34528.9|28
1624573570000|2021-06-24 22:26:10|34680.6|34530.6|34676|34526|34682.5|34532.5|34674.6|34524.6|26
1624573580000|2021-06-24 22:26:20|34676.2|34526.2|34693.8|34543.8|34693.8|34543.8|34675.7|34525.7|34
1624573590000|2021-06-24 22:26:30|34693.6|34543.6|34688.7|34538.7|34693.9|34543.9|34682.6|34532.6|33
1624573600000|2021-06-24 22:26:40|34687.5|34537.5|34698|34548|34698.7|34548.7|34687.5|34537.5|31
1624573610000|2021-06-24 22:26:50|34697.9|34547.9|34700.1|34550.1|34700.1|34550.1|34692.4|34542.4|26
1624573620000|2021-06-24 22:27:00|34700|34550|34698.3|34548.3|34700.1|34550.1|34691.1|34541.1|28
1624573630000|2021-06-24 22:27:10|34699.7|34549.7|34696.5|34546.5|34701.6|34551.6|34695.8|34545.8|29
1624573640000|2021-06-24 22:27:20|34696.2|34546.2|34695.7|34545.7|34696.3|34546.3|34692.4|34542.4|30
1624573650000|2021-06-24 22:27:30|34693.8|34543.8|34696.8|34546.8|34697|34547|34693.6|34543.6|19
1624573660000|2021-06-24 22:27:40|34696.4|34546.4|34696.6|34546.6|34700.8|34550.8|34696.1|34546.1|9
1624573670000|2021-06-24 22:27:50|34698.2|34548.2|34688.4|34538.4|34704.3|34554.3|34686.3|34536.3|23
1624573680000|2021-06-24 22:28:00|34687.9|34537.9|34704.2|34554.2|34706.2|34556.2|34687|34537|32
1624573690000|2021-06-24 22:28:10|34705.5|34555.5|34710.9|34560.9|34713.6|34563.6|34705|34555|27
1624573700000|2021-06-24 22:28:20|34712.6|34562.6|34715.4|34565.4|34715.4|34565.4|34712.6|34562.6|23
1624573710000|2021-06-24 22:28:30|34715.6|34565.6|34718.3|34568.3|34718.7|34568.7|34715.4|34565.4|22
1624573720000|2021-06-24 22:28:40|34718.5|34568.5|34711.6|34561.6|34719.2|34569.2|34711.6|34561.6|27
1624573730000|2021-06-24 22:28:50|34711.8|34561.8|34710.8|34560.8|34712.2|34562.2|34709.4|34559.4|23
1624573740000|2021-06-24 22:29:00|34710.2|34560.2|34709.4|34559.4|34711.4|34561.4|34703.1|34553.1|28
1624573750000|2021-06-24 22:29:10|34705.5|34555.5|34718.4|34568.4|34722.9|34572.9|34705.5|34555.5|25
1624573760000|2021-06-24 22:29:20|34717.2|34567.2|34716.2|34566.2|34725.5|34575.5|34716.2|34566.2|34
1624573770000|2021-06-24 22:29:30|34715.6|34565.6|34710.1|34560.1|34716.5|34566.5|34710.1|34560.1|33
1624573780000|2021-06-24 22:29:40|34708.1|34558.1|34707.2|34557.2|34708.1|34558.1|34703.4|34553.4|18
1624573790000|2021-06-24 22:29:50|34710.1|34560.1|34703.3|34553.3|34710.2|34560.2|34703.3|34553.3|19
1624573800000|2021-06-24 22:30:00|34704.6|34554.6|34719.3|34569.3|34719.3|34569.3|34704.6|34554.6|21
1624573810000|2021-06-24 22:30:10|34719.4|34569.4|34725.1|34575.1|34725.1|34575.1|34717.7|34567.7|27
1624573820000|2021-06-24 22:30:20|34727.8|34577.8|34720.9|34570.9|34730.1|34580.1|34717|34567|27
1624573830000|2021-06-24 22:30:30|34720.5|34570.5|34721.4|34571.4|34722.6|34572.6|34718.3|34568.3|31
1624573840000|2021-06-24 22:30:40|34721.5|34571.5|34730|34580|34730|34580|34721.5|34571.5|32
1624573850000|2021-06-24 22:30:50|34729.7|34579.7|34740.5|34590.5|34740.5|34590.5|34729.7|34579.7|28
1624573860000|2021-06-24 22:31:00|34740.6|34590.6|34747.1|34597.1|34751.3|34601.3|34740|34590|25
1624573870000|2021-06-24 22:31:10|34746.2|34596.2|34736|34586|34750.7|34600.7|34735.3|34585.3|28
1624573880000|2021-06-24 22:31:20|34738.1|34588.1|34742.4|34592.4|34742.8|34592.8|34735.9|34585.9|28
1624573890000|2021-06-24 22:31:30|34742.5|34592.5|34748.5|34598.5|34748.6|34598.6|34742.4|34592.4|29
1624573900000|2021-06-24 22:31:40|34748.6|34598.6|34742.4|34592.4|34749.3|34599.3|34742.4|34592.4|30
1624573910000|2021-06-24 22:31:50|34741.9|34591.9|34740.7|34590.7|34746.9|34596.9|34736.4|34586.4|30
1624573920000|2021-06-24 22:32:00|34742.2|34592.2|34743.5|34593.5|34744.9|34594.9|34740.8|34590.8|27
1624573930000|2021-06-24 22:32:10|34743.3|34593.3|34739.4|34589.4|34744.5|34594.5|34739.3|34589.3|25
1624573940000|2021-06-24 22:32:20|34739.2|34589.2|34744|34594|34744.8|34594.8|34739.2|34589.2|22
1624573950000|2021-06-24 22:32:30|34745.3|34595.3|34741|34591|34745.3|34595.3|34740.5|34590.5|31
1624573960000|2021-06-24 22:32:40|34739.8|34589.8|34740.5|34590.5|34742|34592|34739.3|34589.3|20
1624573970000|2021-06-24 22:32:50|34741.8|34591.8|34724.9|34574.9|34748.7|34598.7|34717.1|34567.1|31
1624573980000|2021-06-24 22:33:00|34724.8|34574.8|34721|34571|34725.8|34575.8|34720.7|34570.7|21
1624573990000|2021-06-24 22:33:10|34720.8|34570.8|34733.3|34583.3|34733.3|34583.3|34720.8|34570.8|23
1624574000000|2021-06-24 22:33:20|34734.7|34584.7|34716.7|34566.7|34734.7|34584.7|34715.8|34565.8|37
1624574010000|2021-06-24 22:33:30|34715.1|34565.1|34715|34565|34716|34566|34713.9|34563.9|24
1624574020000|2021-06-24 22:33:40|34715.5|34565.5|34718.5|34568.5|34718.5|34568.5|34713.6|34563.6|22
1624574030000|2021-06-24 22:33:50|34718.3|34568.3|34706.1|34556.1|34720.4|34570.4|34704.8|34554.8|27
1624574040000|2021-06-24 22:34:00|34705.5|34555.5|34704.1|34554.1|34706|34556|34703.3|34553.3|18
1624574050000|2021-06-24 22:34:10|34705|34555|34694.6|34544.6|34705|34555|34691.6|34541.6|21
1624574060000|2021-06-24 22:34:20|34693.1|34543.1|34674.8|34524.8|34698.4|34548.4|34674.6|34524.6|21
1624574070000|2021-06-24 22:34:30|34674.5|34524.5|34667.8|34517.8|34676.4|34526.4|34665.7|34515.7|21
1624574080000|2021-06-24 22:34:40|34667.9|34517.9|34665.8|34515.8|34668.4|34518.4|34662.1|34512.1|17
1624574090000|2021-06-24 22:34:50|34668.5|34518.5|34665.5|34515.5|34668.5|34518.5|34662.2|34512.2|25
1624574100000|2021-06-24 22:35:00|34662.6|34512.6|34659.4|34509.4|34668.1|34518.1|34648|34498|19
1624574110000|2021-06-24 22:35:10|34658.4|34508.4|34688.1|34538.1|34688.1|34538.1|34658.4|34508.4|38
1624574120000|2021-06-24 22:35:20|34688.3|34538.3|34685|34535|34692.4|34542.4|34685|34535|27
1624574130000|2021-06-24 22:35:30|34684.4|34534.4|34693.3|34543.3|34693.9|34543.9|34683.3|34533.3|31
1624574140000|2021-06-24 22:35:40|34693.9|34543.9|34696.1|34546.1|34697.6|34547.6|34693.9|34543.9|28
1624574150000|2021-06-24 22:35:50|34696.2|34546.2|34685.1|34535.1|34697.9|34547.9|34684.2|34534.2|30
1624574160000|2021-06-24 22:36:00|34685.8|34535.8|34682.6|34532.6|34697.7|34547.7|34682.6|34532.6|33
1624574170000|2021-06-24 22:36:10|34682.5|34532.5|34686|34536|34686|34536|34682.5|34532.5|13
1624574180000|2021-06-24 22:36:20|34685.5|34535.5|34684|34534|34685.7|34535.7|34683.4|34533.4|25
1624574190000|2021-06-24 22:36:30|34685.7|34535.7|34682.2|34532.2|34685.7|34535.7|34681.2|34531.2|20
1624574200000|2021-06-24 22:36:40|34681.7|34531.7|34682.4|34532.4|34683.9|34533.9|34680.4|34530.4|24
1624574210000|2021-06-24 22:36:50|34680.9|34530.9|34671.8|34521.8|34691.2|34541.2|34670.6|34520.6|28
1624574220000|2021-06-24 22:37:00|34672.3|34522.3|34677.6|34527.6|34677.6|34527.6|34669.8|34519.8|24
1624574230000|2021-06-24 22:37:10|34677.7|34527.7|34679.5|34529.5|34685|34535|34676.9|34526.9|32
1624574240000|2021-06-24 22:37:20|34680.3|34530.3|34678.3|34528.3|34681.9|34531.9|34677.9|34527.9|14
1624574250000|2021-06-24 22:37:30|34680.6|34530.6|34668.4|34518.4|34680.6|34530.6|34666.5|34516.5|18
1624574260000|2021-06-24 22:37:40|34667.4|34517.4|34672.7|34522.7|34674.4|34524.4|34667.3|34517.3|20
1624574270000|2021-06-24 22:37:50|34672.5|34522.5|34676.7|34526.7|34676.7|34526.7|34672.1|34522.1|30
1624574280000|2021-06-24 22:38:00|34678.1|34528.1|34702.8|34552.8|34703|34553|34678.1|34528.1|33
1624574290000|2021-06-24 22:38:10|34702.9|34552.9|34709.2|34559.2|34712.4|34562.4|34702.6|34552.6|35
1624574300000|2021-06-24 22:38:20|34709.4|34559.4|34712|34562|34713.9|34563.9|34708.7|34558.7|25
1624574310000|2021-06-24 22:38:30|34710.5|34560.5|34718.7|34568.7|34719.2|34569.2|34710.4|34560.4|16
1624574320000|2021-06-24 22:38:40|34719.2|34569.2|34721.7|34571.7|34724.3|34574.3|34719.2|34569.2|33
1624574330000|2021-06-24 22:38:50|34721.5|34571.5|34719.6|34569.6|34721.5|34571.5|34711.2|34561.2|28
1624574340000|2021-06-24 22:39:00|34718.7|34568.7|34732.2|34582.2|34734|34584|34718.7|34568.7|32
1624574350000|2021-06-24 22:39:10|34732.6|34582.6|34746|34596|34746|34596|34732|34582|32
1624574360000|2021-06-24 22:39:20|34746.3|34596.3|34745.5|34595.5|34747.3|34597.3|34745.4|34595.4|9
1624574370000|2021-06-24 22:39:30|34746.8|34596.8|34752.1|34602.1|34752.1|34602.1|34745|34595|32
1624574380000|2021-06-24 22:39:40|34751.6|34601.6|34750.7|34600.7|34751.6|34601.6|34748.1|34598.1|23
1624574390000|2021-06-24 22:39:50|34750.8|34600.8|34745.1|34595.1|34751.6|34601.6|34741.9|34591.9|32
1624574400000|2021-06-24 22:40:00|34744.7|34594.7|34756|34606|34756|34606|34743.9|34593.9|25
1624574410000|2021-06-24 22:40:10|34755.7|34605.7|34757.2|34607.2|34757.7|34607.7|34755.7|34605.7|14
1624574420000|2021-06-24 22:40:20|34757.6|34607.6|34768.4|34618.4|34768.4|34618.4|34757.6|34607.6|14
1624574430000|2021-06-24 22:40:30|34768.8|34618.8|34770.7|34620.7|34779.4|34629.4|34768.8|34618.8|19
1624574440000|2021-06-24 22:40:40|34769.6|34619.6|34773.5|34623.5|34775.3|34625.3|34768.8|34618.8|29
1624574450000|2021-06-24 22:40:50|34774|34624|34777.7|34627.7|34779.4|34629.4|34771|34621|25
1624574460000|2021-06-24 22:41:00|34777.6|34627.6|34785.7|34635.7|34786.7|34636.7|34777.6|34627.6|17
1624574470000|2021-06-24 22:41:10|34781.6|34631.6|34797.2|34647.2|34798|34648|34781.6|34631.6|33
1624574480000|2021-06-24 22:41:20|34795.9|34645.9|34798.7|34648.7|34800.8|34650.8|34795.2|34645.2|27
1624574490000|2021-06-24 22:41:30|34799.3|34649.3|34806.7|34656.7|34806.9|34656.9|34798.5|34648.5|29
1624574500000|2021-06-24 22:41:40|34806.6|34656.6|34800|34650|34809.1|34659.1|34799.8|34649.8|33
1624574510000|2021-06-24 22:41:50|34800.3|34650.3|34803.5|34653.5|34804.1|34654.1|34799.7|34649.7|36
1624574520000|2021-06-24 22:42:00|34803.7|34653.7|34795.3|34645.3|34804.1|34654.1|34792.4|34642.4|35
1624574530000|2021-06-24 22:42:10|34794.7|34644.7|34792|34642|34796.1|34646.1|34788.9|34638.9|33
1624574540000|2021-06-24 22:42:20|34791.8|34641.8|34791|34641|34795.5|34645.5|34788.4|34638.4|29
1624574550000|2021-06-24 22:42:30|34791.9|34641.9|34798.9|34648.9|34798.9|34648.9|34785.5|34635.5|38
1624574560000|2021-06-24 22:42:40|34799.2|34649.2|34800|34650|34802.9|34652.9|34799.2|34649.2|30
1624574570000|2021-06-24 22:42:50|34795.8|34645.8|34800.1|34650.1|34800.1|34650.1|34790.2|34640.2|34
1624574580000|2021-06-24 22:43:00|34799.7|34649.7|34801.1|34651.1|34802.6|34652.6|34799.4|34649.4|22
1624574590000|2021-06-24 22:43:10|34800.7|34650.7|34800.4|34650.4|34807.8|34657.8|34797.4|34647.4|30
1624574600000|2021-06-24 22:43:20|34800.6|34650.6|34799.9|34649.9|34801.1|34651.1|34797.7|34647.7|19
1624574610000|2021-06-24 22:43:30|34798.9|34648.9|34795.1|34645.1|34799.5|34649.5|34794.7|34644.7|25
1624574620000|2021-06-24 22:43:40|34794.9|34644.9|34795.8|34645.8|34799.7|34649.7|34794.2|34644.2|30
1624574630000|2021-06-24 22:43:50|34796.5|34646.5|34795.5|34645.5|34797.7|34647.7|34794|34644|17
1624574640000|2021-06-24 22:44:00|34794.9|34644.9|34796.5|34646.5|34796.5|34646.5|34793.5|34643.5|20
1624574650000|2021-06-24 22:44:10|34796.6|34646.6|34779|34629|34802.5|34652.5|34779|34629|36
1624574660000|2021-06-24 22:44:20|34781.4|34631.4|34780.9|34630.9|34785.5|34635.5|34768.3|34618.3|34
1624574670000|2021-06-24 22:44:30|34782.8|34632.8|34783.4|34633.4|34790.1|34640.1|34780.2|34630.2|34
1624574680000|2021-06-24 22:44:40|34777.2|34627.2|34766.1|34616.1|34785.3|34635.3|34765.3|34615.3|19
1624574690000|2021-06-24 22:44:50|34765.7|34615.7|34767.9|34617.9|34767.9|34617.9|34764.5|34614.5|17
1624574700000|2021-06-24 22:45:00|34768.8|34618.8|34765.5|34615.5|34768.8|34618.8|34765|34615|22
1624574710000|2021-06-24 22:45:10|34766.3|34616.3|34767|34617|34767.4|34617.4|34764.5|34614.5|16
1624574720000|2021-06-24 22:45:20|34767.5|34617.5|34763.2|34613.2|34769.8|34619.8|34760.8|34610.8|22
1624574730000|2021-06-24 22:45:30|34763.9|34613.9|34766.3|34616.3|34769.7|34619.7|34761.9|34611.9|30
1624574740000|2021-06-24 22:45:40|34766.5|34616.5|34777.6|34627.6|34777.6|34627.6|34766.2|34616.2|17
1624574750000|2021-06-24 22:45:50|34777.7|34627.7|34769.8|34619.8|34789.4|34639.4|34768.6|34618.6|32
1624574760000|2021-06-24 22:46:00|34767.6|34617.6|34769.7|34619.7|34770.3|34620.3|34767.3|34617.3|28
1624574770000|2021-06-24 22:46:10|34769.3|34619.3|34793.3|34643.3|34794.6|34644.6|34769.3|34619.3|33
1624574780000|2021-06-24 22:46:20|34793|34643|34771|34621|34793|34643|34768.2|34618.2|30
1624574790000|2021-06-24 22:46:30|34770.9|34620.9|34784.9|34634.9|34792.1|34642.1|34770|34620|31
1624574800000|2021-06-24 22:46:40|34783.5|34633.5|34791.1|34641.1|34791.1|34641.1|34783.5|34633.5|17
1624574810000|2021-06-24 22:46:50|34790.8|34640.8|34774.5|34624.5|34792.6|34642.6|34770.5|34620.5|27
1624574820000|2021-06-24 22:47:00|34774.3|34624.3|34777.6|34627.6|34791.2|34641.2|34774.3|34624.3|26
1624574830000|2021-06-24 22:47:10|34774.9|34624.9|34775.5|34625.5|34775.5|34625.5|34766.4|34616.4|26
1624574840000|2021-06-24 22:47:20|34774.2|34624.2|34774.2|34624.2|34774.7|34624.7|34772.8|34622.8|13
1624574850000|2021-06-24 22:47:30|34774.7|34624.7|34773.3|34623.3|34774.8|34624.8|34772.5|34622.5|15
1624574860000|2021-06-24 22:47:40|34772.9|34622.9|34776.2|34626.2|34777.1|34627.1|34772.6|34622.6|19
1624574870000|2021-06-24 22:47:50|34773.8|34623.8|34777.7|34627.7|34778.2|34628.2|34772.1|34622.1|26
1624574880000|2021-06-24 22:48:00|34778.3|34628.3|34778.4|34628.4|34778.4|34628.4|34775.5|34625.5|24
1624574890000|2021-06-24 22:48:10|34781.7|34631.7|34786.9|34636.9|34796.5|34646.5|34781.7|34631.7|28
1624574900000|2021-06-24 22:48:20|34782.8|34632.8|34774|34624|34782.8|34632.8|34774|34624|26
1624574910000|2021-06-24 22:48:30|34774.4|34624.4|34773|34623|34774.7|34624.7|34771.1|34621.1|21
1624574920000|2021-06-24 22:48:40|34774.1|34624.1|34771.7|34621.7|34783.7|34633.7|34771.7|34621.7|28
1624574930000|2021-06-24 22:48:50|34773.1|34623.1|34772.4|34622.4|34776.7|34626.7|34772.4|34622.4|17
1624574940000|2021-06-24 22:49:00|34773.9|34623.9|34774.8|34624.8|34779.6|34629.6|34772.1|34622.1|26
1624574950000|2021-06-24 22:49:10|34776.8|34626.8|34786.4|34636.4|34787.6|34637.6|34775.3|34625.3|35
1624574960000|2021-06-24 22:49:20|34787.4|34637.4|34783.3|34633.3|34787.6|34637.6|34781.6|34631.6|15
1624574970000|2021-06-24 22:49:30|34781.8|34631.8|34788.5|34638.5|34788.5|34638.5|34781.8|34631.8|14
1624574980000|2021-06-24 22:49:40|34788.9|34638.9|34782.2|34632.2|34791.3|34641.3|34777.4|34627.4|23
1624574990000|2021-06-24 22:49:50|34782.5|34632.5|34781.2|34631.2|34789.4|34639.4|34780.7|34630.7|25
1624575000000|2021-06-24 22:50:00|34780.9|34630.9|34772.6|34622.6|34780.9|34630.9|34772.6|34622.6|10
1624575010000|2021-06-24 22:50:10|34772.7|34622.7|34789.8|34639.8|34789.8|34639.8|34770.2|34620.2|10
1624575020000|2021-06-24 22:50:20|34789.4|34639.4|34775|34625|34789.4|34639.4|34774.8|34624.8|27
1624575030000|2021-06-24 22:50:30|34774.7|34624.7|34774.6|34624.6|34774.8|34624.8|34774.4|34624.4|5
1624575040000|2021-06-24 22:50:40|34773.8|34623.8|34750.6|34600.6|34773.8|34623.8|34750.4|34600.4|30
1624575050000|2021-06-24 22:50:50|34750.5|34600.5|34746.9|34596.9|34752.7|34602.7|34739.5|34589.5|20
1624575060000|2021-06-24 22:51:00|34751.1|34601.1|34734.2|34584.2|34751.1|34601.1|34726.8|34576.8|27
1624575070000|2021-06-24 22:51:10|34736.8|34586.8|34707.6|34557.6|34736.8|34586.8|34707.6|34557.6|39
1624575080000|2021-06-24 22:51:20|34707.3|34557.3|34672.9|34522.9|34722.1|34572.1|34671.1|34521.1|31
1624575090000|2021-06-24 22:51:30|34671.8|34521.8|34676.8|34526.8|34678.1|34528.1|34670.3|34520.3|22
1624575100000|2021-06-24 22:51:40|34676.2|34526.2|34690|34540|34690.8|34540.8|34675.4|34525.4|22
1624575110000|2021-06-24 22:51:50|34684.4|34534.4|34685.9|34535.9|34688.6|34538.6|34675.3|34525.3|30
1624575120000|2021-06-24 22:52:00|34683.7|34533.7|34675.5|34525.5|34685.6|34535.6|34674.1|34524.1|27
1624575130000|2021-06-24 22:52:10|34676|34526|34668.3|34518.3|34676|34526|34661.4|34511.4|35
1624575140000|2021-06-24 22:52:20|34666|34516|34662.2|34512.2|34666.2|34516.2|34660.8|34510.8|29
1624575150000|2021-06-24 22:52:30|34662.4|34512.4|34671.7|34521.7|34673.6|34523.6|34662.4|34512.4|23
1624575160000|2021-06-24 22:52:40|34671.4|34521.4|34666.4|34516.4|34671.4|34521.4|34665.4|34515.4|24
1624575170000|2021-06-24 22:52:50|34665.4|34515.4|34672.6|34522.6|34673.7|34523.7|34664.8|34514.8|28
1624575180000|2021-06-24 22:53:00|34673.3|34523.3|34675.1|34525.1|34675.5|34525.5|34671|34521|23
1624575190000|2021-06-24 22:53:10|34674.1|34524.1|34678.7|34528.7|34678.7|34528.7|34674.1|34524.1|13
1624575200000|2021-06-24 22:53:20|34677.7|34527.7|34690.3|34540.3|34690.3|34540.3|34677.4|34527.4|25
1624575210000|2021-06-24 22:53:30|34690.4|34540.4|34714.9|34564.9|34716.3|34566.3|34690.4|34540.4|25
1624575220000|2021-06-24 22:53:40|34711.3|34561.3|34705|34555|34714.5|34564.5|34693.9|34543.9|35
1624575230000|2021-06-24 22:53:50|34704.9|34554.9|34705.3|34555.3|34708.3|34558.3|34703.1|34553.1|38
1624575240000|2021-06-24 22:54:00|34705.9|34555.9|34712.2|34562.2|34712.9|34562.9|34702.5|34552.5|36
1624575250000|2021-06-24 22:54:10|34712.4|34562.4|34703.8|34553.8|34712.4|34562.4|34700.4|34550.4|23
1624575260000|2021-06-24 22:54:20|34702.5|34552.5|34708.2|34558.2|34710.9|34560.9|34702.4|34552.4|29
1624575270000|2021-06-24 22:54:30|34708.7|34558.7|34718.1|34568.1|34718.2|34568.2|34708.7|34558.7|23
1624575280000|2021-06-24 22:54:40|34717.4|34567.4|34719.7|34569.7|34721.6|34571.6|34717.4|34567.4|21
1624575290000|2021-06-24 22:54:50|34719.4|34569.4|34716.8|34566.8|34721.5|34571.5|34714.3|34564.3|19
1624575300000|2021-06-24 22:55:00|34716.3|34566.3|34735.7|34585.7|34735.7|34585.7|34715.1|34565.1|25
1624575310000|2021-06-24 22:55:10|34734.8|34584.8|34735.4|34585.4|34739.4|34589.4|34731.9|34581.9|31
1624575320000|2021-06-24 22:55:20|34748.4|34598.4|34774.6|34624.6|34778.2|34628.2|34737.7|34587.7|27
1624575330000|2021-06-24 22:55:30|34777.9|34627.9|34781.2|34631.2|34781.2|34631.2|34777.1|34627.1|23
1624575340000|2021-06-24 22:55:40|34783|34633|34789.9|34639.9|34792|34642|34781.4|34631.4|27
1624575350000|2021-06-24 22:55:50|34787.7|34637.7|34788.5|34638.5|34794.4|34644.4|34787.7|34637.7|20
1624575360000|2021-06-24 22:56:00|34785.4|34635.4|34794.7|34644.7|34794.7|34644.7|34785.4|34635.4|32
1624575370000|2021-06-24 22:56:10|34794.4|34644.4|34791.1|34641.1|34794.4|34644.4|34790.9|34640.9|32
1624575380000|2021-06-24 22:56:20|34790.5|34640.5|34792.4|34642.4|34794.1|34644.1|34790.5|34640.5|23
1624575390000|2021-06-24 22:56:30|34792|34642|34805.2|34655.2|34805.2|34655.2|34791.7|34641.7|29
1624575400000|2021-06-24 22:56:40|34804.4|34654.4|34804.9|34654.9|34809|34659|34804.4|34654.4|17
1624575410000|2021-06-24 22:56:50|34805.3|34655.3|34814.9|34664.9|34814.9|34664.9|34804.9|34654.9|18
1624575420000|2021-06-24 22:57:00|34816|34666|34805.1|34655.1|34816|34666|34805.1|34655.1|15
1624575430000|2021-06-24 22:57:10|34805.8|34655.8|34802.1|34652.1|34805.8|34655.8|34801.1|34651.1|12
1624575440000|2021-06-24 22:57:20|34801.3|34651.3|34826.2|34676.2|34826.2|34676.2|34799.9|34649.9|21
1624575450000|2021-06-24 22:57:30|34823.2|34673.2|34832.3|34682.3|34832.3|34682.3|34823.2|34673.2|35
1624575460000|2021-06-24 22:57:40|34833.7|34683.7|34855|34705|34855|34705|34833.7|34683.7|27
1624575470000|2021-06-24 22:57:50|34854.7|34704.7|34860.5|34710.5|34864|34714|34854.7|34704.7|27
1624575480000|2021-06-24 22:58:00|34861.7|34711.7|34851.6|34701.6|34863.2|34713.2|34849.2|34699.2|36
1624575490000|2021-06-24 22:58:10|34858.6|34708.6|34855.6|34705.6|34858.6|34708.6|34850|34700|34
1624575500000|2021-06-24 22:58:20|34855.3|34705.3|34860|34710|34861.7|34711.7|34855.2|34705.2|33
1624575510000|2021-06-24 22:58:30|34859.9|34709.9|34858|34708|34861.8|34711.8|34858|34708|18
1624575520000|2021-06-24 22:58:40|34857.9|34707.9|34849.2|34699.2|34857.9|34707.9|34846.4|34696.4|27
1624575530000|2021-06-24 22:58:50|34846.5|34696.5|34842.5|34692.5|34846.5|34696.5|34828.9|34678.9|33
1624575540000|2021-06-24 22:59:00|34841.8|34691.8|34829.8|34679.8|34842.2|34692.2|34826.7|34676.7|30
1624575550000|2021-06-24 22:59:10|34830.5|34680.5|34839.8|34689.8|34839.8|34689.8|34818.4|34668.4|35
1624575560000|2021-06-24 22:59:20|34838.9|34688.9|34836.9|34686.9|34841|34691|34834.9|34684.9|34
1624575570000|2021-06-24 22:59:30|34837.2|34687.2|34837.1|34687.1|34841.5|34691.5|34837.1|34687.1|33
1624575580000|2021-06-24 22:59:40|34835.6|34685.6|34829.1|34679.1|34837.3|34687.3|34829.1|34679.1|21
1624575590000|2021-06-24 22:59:50|34830.3|34680.3|34829.8|34679.8|34830.3|34680.3|34827.3|34677.3|18
1624575600000|2021-06-24 23:00:00|34832|34682|34809.2|34659.2|34838.6|34688.6|34808.4|34658.4|32
1624575610000|2021-06-24 23:00:10|34809.1|34659.1|34806.8|34656.8|34815.5|34665.5|34805.6|34655.6|30
1624575620000|2021-06-24 23:00:20|34808.6|34658.6|34803.4|34653.4|34808.6|34658.6|34798.9|34648.9|24
1624575630000|2021-06-24 23:00:30|34803.3|34653.3|34789|34639|34805.5|34655.5|34789|34639|27
1624575640000|2021-06-24 23:00:40|34786.9|34636.9|34773.4|34623.4|34793.5|34643.5|34772.5|34622.5|25
1624575650000|2021-06-24 23:00:50|34772.7|34622.7|34775.9|34625.9|34778.5|34628.5|34772.7|34622.7|27
1624575660000|2021-06-24 23:01:00|34775.4|34625.4|34780.2|34630.2|34783.3|34633.3|34775.4|34625.4|23
1624575670000|2021-06-24 23:01:10|34780|34630|34763.5|34613.5|34781|34631|34762.4|34612.4|25
1624575680000|2021-06-24 23:01:20|34762.6|34612.6|34762.9|34612.9|34767.5|34617.5|34761.8|34611.8|29
1624575690000|2021-06-24 23:01:30|34761.6|34611.6|34769.3|34619.3|34771.5|34621.5|34761.4|34611.4|32
1624575700000|2021-06-24 23:01:40|34767.7|34617.7|34765.6|34615.6|34773.7|34623.7|34763|34613|17
1624575710000|2021-06-24 23:01:50|34765.2|34615.2|34763.8|34613.8|34765.2|34615.2|34763.3|34613.3|18
1624575720000|2021-06-24 23:02:00|34764.4|34614.4|34771.8|34621.8|34771.8|34621.8|34763|34613|12
1624575730000|2021-06-24 23:02:10|34770.5|34620.5|34775.5|34625.5|34775.5|34625.5|34770|34620|26
1624575740000|2021-06-24 23:02:20|34776.7|34626.7|34793.2|34643.2|34793.2|34643.2|34776|34626|25
1624575750000|2021-06-24 23:02:30|34793.9|34643.9|34793.9|34643.9|34804.6|34654.6|34792.4|34642.4|19
1624575760000|2021-06-24 23:02:40|34794.9|34644.9|34795|34645|34795.6|34645.6|34794.2|34644.2|9
1624575770000|2021-06-24 23:02:50|34794.1|34644.1|34793.5|34643.5|34794.1|34644.1|34787.6|34637.6|21
1624575780000|2021-06-24 23:03:00|34792.3|34642.3|34793.1|34643.1|34794.9|34644.9|34791.5|34641.5|17
1624575790000|2021-06-24 23:03:10|34794.3|34644.3|34781.8|34631.8|34797.1|34647.1|34781.8|34631.8|21
1624575800000|2021-06-24 23:03:20|34785.4|34635.4|34801.4|34651.4|34803.2|34653.2|34785.4|34635.4|29
1624575810000|2021-06-24 23:03:30|34800.7|34650.7|34761.1|34611.1|34800.7|34650.7|34761.1|34611.1|25
1624575820000|2021-06-24 23:03:40|34760.9|34610.9|34759.2|34609.2|34761.1|34611.1|34754.3|34604.3|24
1624575830000|2021-06-24 23:03:50|34760.7|34610.7|34755.6|34605.6|34763.3|34613.3|34754.6|34604.6|24
1624575840000|2021-06-24 23:04:00|34756.4|34606.4|34761.3|34611.3|34761.3|34611.3|34755.7|34605.7|18
1624575850000|2021-06-24 23:04:10|34764.7|34614.7|34760.7|34610.7|34767.9|34617.9|34760.7|34610.7|26
1624575860000|2021-06-24 23:04:20|34758.3|34608.3|34761.1|34611.1|34761.1|34611.1|34752.2|34602.2|33
1624575870000|2021-06-24 23:04:30|34759.8|34609.8|34770.8|34620.8|34771.1|34621.1|34757.7|34607.7|25
1624575880000|2021-06-24 23:04:40|34771|34621|34763.7|34613.7|34773.6|34623.6|34763.7|34613.7|26
1624575890000|2021-06-24 23:04:50|34762.4|34612.4|34770.7|34620.7|34770.7|34620.7|34756.1|34606.1|30
1624575900000|2021-06-24 23:05:00|34769.6|34619.6|34760.5|34610.5|34769.6|34619.6|34760.5|34610.5|25
1624575910000|2021-06-24 23:05:10|34760.4|34610.4|34762.6|34612.6|34763.7|34613.7|34759.3|34609.3|27
1624575920000|2021-06-24 23:05:20|34764.5|34614.5|34752.6|34602.6|34764.5|34614.5|34752|34602|23
1624575930000|2021-06-24 23:05:30|34752.8|34602.8|34750.9|34600.9|34752.9|34602.9|34746.6|34596.6|20
1624575940000|2021-06-24 23:05:40|34750.7|34600.7|34756.5|34606.5|34756.5|34606.5|34749.3|34599.3|29
1624575950000|2021-06-24 23:05:50|34756.4|34606.4|34752.4|34602.4|34758.5|34608.5|34752.2|34602.2|24
1624575960000|2021-06-24 23:06:00|34749.8|34599.8|34748.7|34598.7|34749.8|34599.8|34745.3|34595.3|19
1624575970000|2021-06-24 23:06:10|34747.9|34597.9|34747.6|34597.6|34748.5|34598.5|34745.1|34595.1|18
1624575980000|2021-06-24 23:06:20|34747.2|34597.2|34744.9|34594.9|34756|34606|34744.7|34594.7|15
1624575990000|2021-06-24 23:06:30|34746.8|34596.8|34743.8|34593.8|34747.3|34597.3|34743.5|34593.5|21
1624576000000|2021-06-24 23:06:40|34743.7|34593.7|34743.1|34593.1|34744.6|34594.6|34743.1|34593.1|7
1624576010000|2021-06-24 23:06:50|34744.6|34594.6|34739.2|34589.2|34749.2|34599.2|34737.3|34587.3|32
1624576020000|2021-06-24 23:07:00|34739|34589|34745.9|34595.9|34749.5|34599.5|34739|34589|34
1624576030000|2021-06-24 23:07:10|34751.3|34601.3|34762.2|34612.2|34762.2|34612.2|34751.3|34601.3|19
1624576040000|2021-06-24 23:07:20|34765.4|34615.4|34750.8|34600.8|34765.4|34615.4|34749.1|34599.1|27
1624576050000|2021-06-24 23:07:30|34750.3|34600.3|34750.2|34600.2|34750.8|34600.8|34748.3|34598.3|21
1624576060000|2021-06-24 23:07:40|34750.4|34600.4|34739.6|34589.6|34751.6|34601.6|34735.8|34585.8|33
1624576070000|2021-06-24 23:07:50|34739.5|34589.5|34737.8|34587.8|34740.6|34590.6|34735.3|34585.3|23
1624576080000|2021-06-24 23:08:00|34738.2|34588.2|34741.3|34591.3|34742.6|34592.6|34736.3|34586.3|18
1624576090000|2021-06-24 23:08:10|34741.6|34591.6|34743.7|34593.7|34744.6|34594.6|34741.6|34591.6|19
1624576100000|2021-06-24 23:08:20|34744.2|34594.2|34745.2|34595.2|34745.2|34595.2|34740.1|34590.1|28
1624576110000|2021-06-24 23:08:30|34745.1|34595.1|34751.6|34601.6|34752.1|34602.1|34745.1|34595.1|24
1624576120000|2021-06-24 23:08:40|34751.4|34601.4|34742.4|34592.4|34751.4|34601.4|34741.4|34591.4|25
1624576130000|2021-06-24 23:08:50|34742.5|34592.5|34742.2|34592.2|34743.3|34593.3|34742|34592|15
1624576140000|2021-06-24 23:09:00|34740.1|34590.1|34740.7|34590.7|34740.8|34590.8|34737.3|34587.3|24
1624576150000|2021-06-24 23:09:10|34740.6|34590.6|34734.4|34584.4|34741.2|34591.2|34734.4|34584.4|33
1624576160000|2021-06-24 23:09:20|34734.3|34584.3|34722.4|34572.4|34734.3|34584.3|34721.2|34571.2|26
1624576170000|2021-06-24 23:09:30|34722.6|34572.6|34717.2|34567.2|34729.5|34579.5|34717.2|34567.2|31
1624576180000|2021-06-24 23:09:40|34717.3|34567.3|34716.5|34566.5|34719.8|34569.8|34713.3|34563.3|30
1624576190000|2021-06-24 23:09:50|34715.1|34565.1|34709.8|34559.8|34717.8|34567.8|34709.6|34559.6|30
1624576200000|2021-06-24 23:10:00|34709.9|34559.9|34724.2|34574.2|34724.2|34574.2|34709.8|34559.8|31
1624576210000|2021-06-24 23:10:10|34722.8|34572.8|34726.4|34576.4|34730|34580|34722.8|34572.8|27
1624576220000|2021-06-24 23:10:20|34725.4|34575.4|34726.4|34576.4|34728.9|34578.9|34724.8|34574.8|27
1624576230000|2021-06-24 23:10:30|34727|34577|34760.4|34610.4|34760.4|34610.4|34725|34575|28
1624576240000|2021-06-24 23:10:40|34760.2|34610.2|34763|34613|34767.5|34617.5|34760.2|34610.2|27
1624576250000|2021-06-24 23:10:50|34761.9|34611.9|34772.4|34622.4|34773.2|34623.2|34761.7|34611.7|30
1624576260000|2021-06-24 23:11:00|34772.2|34622.2|34777.2|34627.2|34780.8|34630.8|34772.2|34622.2|29
1624576270000|2021-06-24 23:11:10|34774.8|34624.8|34776.3|34626.3|34777.6|34627.6|34772.9|34622.9|23
1624576280000|2021-06-24 23:11:20|34776.5|34626.5|34763.5|34613.5|34776.9|34626.9|34763.2|34613.2|19
1624576290000|2021-06-24 23:11:30|34762.9|34612.9|34768.2|34618.2|34768.3|34618.3|34761.5|34611.5|30
1624576300000|2021-06-24 23:11:40|34768.3|34618.3|34764.7|34614.7|34768.3|34618.3|34764.7|34614.7|13
1624576310000|2021-06-24 23:11:50|34763.6|34613.6|34765.1|34615.1|34767.3|34617.3|34762.9|34612.9|18
1624576320000|2021-06-24 23:12:00|34767|34617|34771.1|34621.1|34771.6|34621.6|34767|34617|11
1624576330000|2021-06-24 23:12:10|34770.5|34620.5|34791.9|34641.9|34792|34642|34770.5|34620.5|19
1624576340000|2021-06-24 23:12:20|34788|34638|34781|34631|34788|34638|34777|34627|30
1624576350000|2021-06-24 23:12:30|34781.3|34631.3|34779.2|34629.2|34781.3|34631.3|34767.1|34617.1|25
1624576360000|2021-06-24 23:12:40|34775.9|34625.9|34774.3|34624.3|34778.8|34628.8|34768.6|34618.6|21
1624576370000|2021-06-24 23:12:50|34775.1|34625.1|34770.1|34620.1|34775.1|34625.1|34770.1|34620.1|4
1624576380000|2021-06-24 23:13:00|34772.1|34622.1|34778.7|34628.7|34778.7|34628.7|34771|34621|9
1624576390000|2021-06-24 23:13:10|34778.9|34628.9|34790.8|34640.8|34790.8|34640.8|34778.5|34628.5|16
1624576400000|2021-06-24 23:13:20|34792.1|34642.1|34797.5|34647.5|34797.5|34647.5|34789.4|34639.4|37
1624576410000|2021-06-24 23:13:30|34797.7|34647.7|34807|34657|34808.3|34658.3|34797.7|34647.7|13
1624576420000|2021-06-24 23:13:40|34806.9|34656.9|34806.7|34656.7|34808.7|34658.7|34806.4|34656.4|10
1624576430000|2021-06-24 23:13:50|34806.4|34656.4|34800.4|34650.4|34810.6|34660.6|34799.2|34649.2|32
1624576440000|2021-06-24 23:14:00|34800.6|34650.6|34814.1|34664.1|34814.2|34664.2|34800.6|34650.6|27
1624576450000|2021-06-24 23:14:10|34814.9|34664.9|34827.3|34677.3|34830.9|34680.9|34814.9|34664.9|32
1624576460000|2021-06-24 23:14:20|34827.6|34677.6|34818.9|34668.9|34827.8|34677.8|34818.9|34668.9|36
1624576470000|2021-06-24 23:14:30|34819.2|34669.2|34829.4|34679.4|34831.1|34681.1|34819|34669|28
1624576480000|2021-06-24 23:14:40|34830.3|34680.3|34825.1|34675.1|34839.9|34689.9|34824.8|34674.8|24
1624576490000|2021-06-24 23:14:50|34836.2|34686.2|34828.8|34678.8|34836.7|34686.7|34826.3|34676.3|17
1624576500000|2021-06-24 23:15:00|34832.5|34682.5|34807.8|34657.8|34832.5|34682.5|34797.3|34647.3|29
1624576510000|2021-06-24 23:15:10|34806.4|34656.4|34806.8|34656.8|34809.1|34659.1|34805.4|34655.4|16
1624576520000|2021-06-24 23:15:20|34806.7|34656.7|34804.7|34654.7|34806.7|34656.7|34803.1|34653.1|14
1624576530000|2021-06-24 23:15:30|34803.3|34653.3|34797.9|34647.9|34803.3|34653.3|34797|34647|26
1624576540000|2021-06-24 23:15:40|34797|34647|34772.5|34622.5|34797|34647|34772.5|34622.5|34
1624576550000|2021-06-24 23:15:50|34771.8|34621.8|34765.4|34615.4|34771.8|34621.8|34765.4|34615.4|20
1624576560000|2021-06-24 23:16:00|34764.1|34614.1|34766.4|34616.4|34768.2|34618.2|34763.4|34613.4|18
1624576570000|2021-06-24 23:16:10|34766.7|34616.7|34768.3|34618.3|34768.3|34618.3|34766.6|34616.6|4
1624576580000|2021-06-24 23:16:20|34768.6|34618.6|34766.4|34616.4|34768.6|34618.6|34766.4|34616.4|6
1624576590000|2021-06-24 23:16:30|34767|34617|34769.2|34619.2|34769.2|34619.2|34766.8|34616.8|10
1624576600000|2021-06-24 23:16:40|34769|34619|34789.4|34639.4|34789.4|34639.4|34769|34619|13
1624576610000|2021-06-24 23:16:50|34791|34641|34796.4|34646.4|34797.6|34647.6|34791|34641|22
1624576620000|2021-06-24 23:17:00|34797.6|34647.6|34790.1|34640.1|34797.7|34647.7|34790|34640|22
1624576630000|2021-06-24 23:17:10|34790.2|34640.2|34784.4|34634.4|34797.2|34647.2|34784|34634|24
1624576640000|2021-06-24 23:17:20|34784.7|34634.7|34784.4|34634.4|34785.5|34635.5|34783.2|34633.2|29
1624576650000|2021-06-24 23:17:30|34784.6|34634.6|34792|34642|34795.9|34645.9|34783|34633|28
1624576660000|2021-06-24 23:17:40|34790.9|34640.9|34785.3|34635.3|34790.9|34640.9|34784.9|34634.9|17
1624576670000|2021-06-24 23:17:50|34784.4|34634.4|34795.7|34645.7|34795.7|34645.7|34784.4|34634.4|23
1624576680000|2021-06-24 23:18:00|34796.1|34646.1|34796.8|34646.8|34800.3|34650.3|34796.1|34646.1|23
1624576690000|2021-06-24 23:18:10|34796.6|34646.6|34798.8|34648.8|34798.8|34648.8|34795.4|34645.4|22
1624576700000|2021-06-24 23:18:20|34801.4|34651.4|34807.2|34657.2|34817.5|34667.5|34801.2|34651.2|33
1624576710000|2021-06-24 23:18:30|34813.7|34663.7|34816|34666|34817.6|34667.6|34807.2|34657.2|25
1624576720000|2021-06-24 23:18:40|34814.4|34664.4|34822.8|34672.8|34823|34673|34814.4|34664.4|22
1624576730000|2021-06-24 23:18:50|34822.9|34672.9|34833.6|34683.6|34834.4|34684.4|34822.9|34672.9|15
1624576740000|2021-06-24 23:19:00|34833.7|34683.7|34825.7|34675.7|34835.4|34685.4|34823.9|34673.9|28
1624576750000|2021-06-24 23:19:10|34824.2|34674.2|34829.3|34679.3|34832.4|34682.4|34824.2|34674.2|22
1624576760000|2021-06-24 23:19:20|34830.7|34680.7|34822.3|34672.3|34830.7|34680.7|34820.3|34670.3|35
1624576770000|2021-06-24 23:19:30|34824.5|34674.5|34808.4|34658.4|34824.5|34674.5|34805.4|34655.4|36
1624576780000|2021-06-24 23:19:40|34808|34658|34809.7|34659.7|34809.9|34659.9|34805.4|34655.4|28
1624576790000|2021-06-24 23:19:50|34809.8|34659.8|34807|34657|34809.8|34659.8|34805.8|34655.8|25
1624576800000|2021-06-24 23:20:00|34807.1|34657.1|34830.5|34680.5|34830.7|34680.7|34806.7|34656.7|26
1624576810000|2021-06-24 23:20:10|34830.2|34680.2|34830.2|34680.2|34831.6|34681.6|34825.1|34675.1|19
1624576820000|2021-06-24 23:20:20|34829.3|34679.3|34839.2|34689.2|34839.2|34689.2|34828.6|34678.6|12
1624576830000|2021-06-24 23:20:30|34839.3|34689.3|34837.7|34687.7|34842.8|34692.8|34835|34685|25
1624576840000|2021-06-24 23:20:40|34839.2|34689.2|34851|34701|34853|34703|34837|34687|29
1624576850000|2021-06-24 23:20:50|34851.2|34701.2|34848.8|34698.8|34853.5|34703.5|34847|34697|31
1624576860000|2021-06-24 23:21:00|34849.8|34699.8|34849.7|34699.7|34851.5|34701.5|34849.6|34699.6|28
1624576870000|2021-06-24 23:21:10|34849.8|34699.8|34834.5|34684.5|34849.8|34699.8|34834.2|34684.2|32
1624576880000|2021-06-24 23:21:20|34834|34684|34838.3|34688.3|34838.3|34688.3|34834|34684|17
1624576890000|2021-06-24 23:21:30|34839.1|34689.1|34836|34686|34839.1|34689.1|34836|34686|4
1624576900000|2021-06-24 23:21:40|34835.8|34685.8|34839.6|34689.6|34840.3|34690.3|34835.4|34685.4|27
1624576910000|2021-06-24 23:21:50|34839.9|34689.9|34844.7|34694.7|34845.4|34695.4|34839.9|34689.9|30
1624576920000|2021-06-24 23:22:00|34843.8|34693.8|34833.8|34683.8|34847.8|34697.8|34832.3|34682.3|37
1624576930000|2021-06-24 23:22:10|34833.6|34683.6|34825.8|34675.8|34833.8|34683.8|34823.6|34673.6|23
1624576940000|2021-06-24 23:22:20|34825.5|34675.5|34833|34683|34833.7|34683.7|34823.9|34673.9|25
1624576950000|2021-06-24 23:22:30|34832.8|34682.8|34844.5|34694.5|34844.5|34694.5|34831|34681|31
1624576960000|2021-06-24 23:22:40|34845.1|34695.1|34848|34698|34849|34699|34845.1|34695.1|22
1624576970000|2021-06-24 23:22:50|34848.3|34698.3|34852.3|34702.3|34852.3|34702.3|34844.6|34694.6|18
1624576980000|2021-06-24 23:23:00|34851|34701|34852.7|34702.7|34852.7|34702.7|34847.3|34697.3|29
1624576990000|2021-06-24 23:23:10|34852.9|34702.9|34841|34691|34852.9|34702.9|34841|34691|14
1624577000000|2021-06-24 23:23:20|34841.1|34691.1|34850.7|34700.7|34851.3|34701.3|34838.9|34688.9|30
1624577010000|2021-06-24 23:23:30|34850.8|34700.8|34850.7|34700.7|34851.4|34701.4|34849.7|34699.7|19
1624577020000|2021-06-24 23:23:40|34851.9|34701.9|34854.7|34704.7|34855.8|34705.8|34851.9|34701.9|20
1624577030000|2021-06-24 23:23:50|34854.9|34704.9|34860.2|34710.2|34860.9|34710.9|34854.7|34704.7|17
1624577040000|2021-06-24 23:24:00|34860.4|34710.4|34867.7|34717.7|34867.7|34717.7|34860.2|34710.2|25
1624577050000|2021-06-24 23:24:10|34866|34716|34862.6|34712.6|34867.7|34717.7|34861.8|34711.8|19
1624577060000|2021-06-24 23:24:20|34862.3|34712.3|34875.3|34725.3|34876.7|34726.7|34862.1|34712.1|32
1624577070000|2021-06-24 23:24:30|34876.6|34726.6|34878.6|34728.6|34895.9|34745.9|34871.6|34721.6|32
1624577080000|2021-06-24 23:24:40|34878.4|34728.4|34888.5|34738.5|34894|34744|34864|34714|24
1624577090000|2021-06-24 23:24:50|34887.2|34737.2|34882.3|34732.3|34888.5|34738.5|34871.3|34721.3|30
1624577100000|2021-06-24 23:25:00|34882.9|34732.9|34853.4|34703.4|34882.9|34732.9|34851|34701|35
1624577110000|2021-06-24 23:25:10|34853.7|34703.7|34848.7|34698.7|34859.8|34709.8|34848.7|34698.7|33
1624577120000|2021-06-24 23:25:20|34849|34699|34846.8|34696.8|34851.5|34701.5|34846.8|34696.8|19
1624577130000|2021-06-24 23:25:30|34845.3|34695.3|34847.7|34697.7|34847.7|34697.7|34843.4|34693.4|25
1624577140000|2021-06-24 23:25:40|34848|34698|34849.1|34699.1|34856.1|34706.1|34848|34698|34
1624577150000|2021-06-24 23:25:50|34849.5|34699.5|34847.7|34697.7|34849.6|34699.6|34844.1|34694.1|30
1624577160000|2021-06-24 23:26:00|34847.5|34697.5|34846|34696|34847.5|34697.5|34845.5|34695.5|28
1624577170000|2021-06-24 23:26:10|34844.8|34694.8|34844.8|34694.8|34849.7|34699.7|34844.8|34694.8|30
1624577180000|2021-06-24 23:26:20|34844.9|34694.9|34831.3|34681.3|34845.7|34695.7|34831.3|34681.3|16
1624577190000|2021-06-24 23:26:30|34830.8|34680.8|34820.7|34670.7|34830.8|34680.8|34820.3|34670.3|30
1624577200000|2021-06-24 23:26:40|34820.5|34670.5|34817|34667|34823.1|34673.1|34816.5|34666.5|28
1624577210000|2021-06-24 23:26:50|34816.7|34666.7|34810.6|34660.6|34818|34668|34808.2|34658.2|26
1624577220000|2021-06-24 23:27:00|34810.5|34660.5|34816.9|34666.9|34816.9|34666.9|34806.4|34656.4|31
1624577230000|2021-06-24 23:27:10|34816.8|34666.8|34815|34665|34817.6|34667.6|34814.7|34664.7|18
1624577240000|2021-06-24 23:27:20|34816.1|34666.1|34819.4|34669.4|34819.4|34669.4|34815|34665|18
1624577250000|2021-06-24 23:27:30|34819.5|34669.5|34824.1|34674.1|34824.3|34674.3|34817.1|34667.1|22
1624577260000|2021-06-24 23:27:40|34823.3|34673.3|34832|34682|34832.4|34682.4|34817.8|34667.8|30
1624577270000|2021-06-24 23:27:50|34833|34683|34838.5|34688.5|34847.7|34697.7|34833|34683|34
1624577280000|2021-06-24 23:28:00|34838.1|34688.1|34832.7|34682.7|34844.9|34694.9|34832.6|34682.6|24
1624577290000|2021-06-24 23:28:10|34830.2|34680.2|34830.6|34680.6|34830.6|34680.6|34827.3|34677.3|29
1624577300000|2021-06-24 23:28:20|34830.3|34680.3|34829.2|34679.2|34834.4|34684.4|34829.2|34679.2|20
1624577310000|2021-06-24 23:28:30|34828.7|34678.7|34821.8|34671.8|34828.7|34678.7|34821|34671|21
1624577320000|2021-06-24 23:28:40|34822.1|34672.1|34817.7|34667.7|34822.5|34672.5|34817.7|34667.7|21
1624577330000|2021-06-24 23:28:50|34817|34667|34808.9|34658.9|34817|34667|34808.9|34658.9|21
1624577340000|2021-06-24 23:29:00|34809|34659|34810.9|34660.9|34820.5|34670.5|34808.9|34658.9|30
1624577350000|2021-06-24 23:29:10|34811.6|34661.6|34805.5|34655.5|34811.8|34661.8|34802.6|34652.6|30
1624577360000|2021-06-24 23:29:20|34805.4|34655.4|34793.5|34643.5|34805.5|34655.5|34793.5|34643.5|30
1624577370000|2021-06-24 23:29:30|34793.8|34643.8|34800.3|34650.3|34800.3|34650.3|34792|34642|25
1624577380000|2021-06-24 23:29:40|34800.4|34650.4|34800.8|34650.8|34802.2|34652.2|34800.4|34650.4|24
1624577390000|2021-06-24 23:29:50|34800.4|34650.4|34798.4|34648.4|34801|34651|34793.7|34643.7|31
1624577400000|2021-06-24 23:30:00|34799.4|34649.4|34801.3|34651.3|34801.6|34651.6|34799.4|34649.4|25
1624577410000|2021-06-24 23:30:10|34800.7|34650.7|34815.4|34665.4|34816.1|34666.1|34800.1|34650.1|31
1624577420000|2021-06-24 23:30:20|34814.9|34664.9|34817.1|34667.1|34821|34671|34812.5|34662.5|23
1624577430000|2021-06-24 23:30:30|34819.8|34669.8|34833.3|34683.3|34833.3|34683.3|34819.8|34669.8|27
1624577440000|2021-06-24 23:30:40|34835.3|34685.3|34836.9|34686.9|34838.9|34688.9|34835.3|34685.3|20
1624577450000|2021-06-24 23:30:50|34836.3|34686.3|34844.8|34694.8|34844.8|34694.8|34829.4|34679.4|25
1624577460000|2021-06-24 23:31:00|34845.4|34695.4|34837.3|34687.3|34846|34696|34835.7|34685.7|29
1624577470000|2021-06-24 23:31:10|34838.1|34688.1|34834.7|34684.7|34839.5|34689.5|34833.9|34683.9|28
1624577480000|2021-06-24 23:31:20|34833.6|34683.6|34824.7|34674.7|34834.6|34684.6|34824.2|34674.2|28
1624577490000|2021-06-24 23:31:30|34824.8|34674.8|34828.2|34678.2|34828.2|34678.2|34823.4|34673.4|33
1624577500000|2021-06-24 23:31:40|34828.6|34678.6|34830.1|34680.1|34830.9|34680.9|34828.1|34678.1|28
1624577510000|2021-06-24 23:31:50|34827.7|34677.7|34830.3|34680.3|34830.7|34680.7|34827.7|34677.7|16
1624577520000|2021-06-24 23:32:00|34829.7|34679.7|34829.1|34679.1|34830.3|34680.3|34828.7|34678.7|24
1624577530000|2021-06-24 23:32:10|34826|34676|34818.7|34668.7|34826|34676|34817.6|34667.6|27
1624577540000|2021-06-24 23:32:20|34818.8|34668.8|34816.8|34666.8|34818.8|34668.8|34815.7|34665.7|13
1624577550000|2021-06-24 23:32:30|34817|34667|34827.3|34677.3|34828.2|34678.2|34817|34667|32
1624577560000|2021-06-24 23:32:40|34826.8|34676.8|34831.4|34681.4|34832.4|34682.4|34826.7|34676.7|24
1624577570000|2021-06-24 23:32:50|34831.1|34681.1|34834.5|34684.5|34834.5|34684.5|34831.1|34681.1|8
1624577580000|2021-06-24 23:33:00|34835.3|34685.3|34831.1|34681.1|34835.3|34685.3|34828.6|34678.6|20
1624577590000|2021-06-24 23:33:10|34830.6|34680.6|34831|34681|34831.1|34681.1|34828.2|34678.2|15
1624577600000|2021-06-24 23:33:20|34831.1|34681.1|34831.2|34681.2|34832.5|34682.5|34830.6|34680.6|21
1624577610000|2021-06-24 23:33:30|34831.6|34681.6|34832.5|34682.5|34836.8|34686.8|34831.6|34681.6|29
1624577620000|2021-06-24 23:33:40|34832.7|34682.7|34834.9|34684.9|34844|34694|34832.6|34682.6|30
1624577630000|2021-06-24 23:33:50|34834.5|34684.5|34830.2|34680.2|34834.5|34684.5|34829.7|34679.7|17
1624577640000|2021-06-24 23:34:00|34830.6|34680.6|34820.9|34670.9|34832.4|34682.4|34820.9|34670.9|31
1624577650000|2021-06-24 23:34:10|34820.3|34670.3|34821.5|34671.5|34822.7|34672.7|34819.7|34669.7|27
1624577660000|2021-06-24 23:34:20|34822|34672|34821|34671|34822.7|34672.7|34819.8|34669.8|24
1624577670000|2021-06-24 23:34:30|34821.1|34671.1|34816.8|34666.8|34822.6|34672.6|34810.4|34660.4|31
1624577680000|2021-06-24 23:34:40|34817|34667|34815.9|34665.9|34817.9|34667.9|34811|34661|32
1624577690000|2021-06-24 23:34:50|34815.2|34665.2|34811.1|34661.1|34815.2|34665.2|34808|34658|31
1624577700000|2021-06-24 23:35:00|34811.2|34661.2|34805.7|34655.7|34812.1|34662.1|34804.7|34654.7|34
1624577710000|2021-06-24 23:35:10|34811.1|34661.1|34798.7|34648.7|34811.1|34661.1|34798.7|34648.7|30
1624577720000|2021-06-24 23:35:20|34798.1|34648.1|34798.6|34648.6|34801.3|34651.3|34797.5|34647.5|27
1624577730000|2021-06-24 23:35:30|34798.5|34648.5|34793.4|34643.4|34798.5|34648.5|34792.4|34642.4|29
1624577740000|2021-06-24 23:35:40|34795.4|34645.4|34802.9|34652.9|34806.3|34656.3|34793.1|34643.1|31
1624577750000|2021-06-24 23:35:50|34805.3|34655.3|34797.8|34647.8|34807.5|34657.5|34797.8|34647.8|32
1624577760000|2021-06-24 23:36:00|34797.3|34647.3|34797.1|34647.1|34801.1|34651.1|34796|34646|32
1624577770000|2021-06-24 23:36:10|34796.1|34646.1|34796.2|34646.2|34798|34648|34794.4|34644.4|34
1624577780000|2021-06-24 23:36:20|34796.8|34646.8|34793.7|34643.7|34797.2|34647.2|34793.7|34643.7|27
1624577790000|2021-06-24 23:36:30|34792.4|34642.4|34792.4|34642.4|34792.9|34642.9|34788.9|34638.9|23
1624577800000|2021-06-24 23:36:40|34791.2|34641.2|34784.4|34634.4|34792.4|34642.4|34781.6|34631.6|24
1624577810000|2021-06-24 23:36:50|34784.8|34634.8|34782.1|34632.1|34789.6|34639.6|34781.8|34631.8|23
1624577820000|2021-06-24 23:37:00|34778.8|34628.8|34780.3|34630.3|34785.7|34635.7|34777.5|34627.5|21
1624577830000|2021-06-24 23:37:10|34781.7|34631.7|34779.4|34629.4|34786.1|34636.1|34775.4|34625.4|28
1624577840000|2021-06-24 23:37:20|34779.6|34629.6|34774.3|34624.3|34783.7|34633.7|34770.1|34620.1|30
1624577850000|2021-06-24 23:37:30|34774.4|34624.4|34750.2|34600.2|34775.7|34625.7|34750.2|34600.2|34
1624577860000|2021-06-24 23:37:40|34750.1|34600.1|34745.9|34595.9|34758.1|34608.1|34745.2|34595.2|36
1624577870000|2021-06-24 23:37:50|34747.5|34597.5|34756|34606|34760.4|34610.4|34747.3|34597.3|35
1624577880000|2021-06-24 23:38:00|34756.1|34606.1|34748.5|34598.5|34758.7|34608.7|34747.3|34597.3|33
1624577890000|2021-06-24 23:38:10|34748.1|34598.1|34746.9|34596.9|34749|34599|34746.3|34596.3|23
1624577900000|2021-06-24 23:38:20|34745.6|34595.6|34745|34595|34748.6|34598.6|34744.9|34594.9|23
1624577910000|2021-06-24 23:38:30|34743.4|34593.4|34739.2|34589.2|34744.8|34594.8|34729.4|34579.4|27
1624577920000|2021-06-24 23:38:40|34727.3|34577.3|34739.2|34589.2|34743.6|34593.6|34726.5|34576.5|27
1624577930000|2021-06-24 23:38:50|34738.3|34588.3|34727|34577|34739.6|34589.6|34724.7|34574.7|26
1624577940000|2021-06-24 23:39:00|34725.3|34575.3|34738|34588|34738.4|34588.4|34725.3|34575.3|26
1624577950000|2021-06-24 23:39:10|34735.4|34585.4|34736.7|34586.7|34743.5|34593.5|34730.9|34580.9|19
1624577960000|2021-06-24 23:39:20|34739.6|34589.6|34730.7|34580.7|34747.8|34597.8|34729.6|34579.6|36
1624577970000|2021-06-24 23:39:30|34729.4|34579.4|34722.7|34572.7|34730.6|34580.6|34720.9|34570.9|32
1624577980000|2021-06-24 23:39:40|34722.8|34572.8|34707|34557|34723.2|34573.2|34707|34557|30
1624577990000|2021-06-24 23:39:50|34707.5|34557.5|34707.8|34557.8|34708.9|34558.9|34704.5|34554.5|23
1624578000000|2021-06-24 23:40:00|34708.4|34558.4|34700.5|34550.5|34710.1|34560.1|34699.8|34549.8|31
1624578010000|2021-06-24 23:40:10|34701.2|34551.2|34693.8|34543.8|34704|34554|34685.3|34535.3|35
1624578020000|2021-06-24 23:40:20|34693.5|34543.5|34685.9|34535.9|34693.5|34543.5|34680.1|34530.1|28
1624578030000|2021-06-24 23:40:30|34685.3|34535.3|34671.2|34521.2|34685.3|34535.3|34669.5|34519.5|26
1624578040000|2021-06-24 23:40:40|34671.5|34521.5|34673|34523|34673.8|34523.8|34660.7|34510.7|25
1624578050000|2021-06-24 23:40:50|34673.2|34523.2|34673.7|34523.7|34673.7|34523.7|34662.9|34512.9|18
1624578060000|2021-06-24 23:41:00|34672.3|34522.3|34681.1|34531.1|34686.3|34536.3|34660.8|34510.8|24
1624578070000|2021-06-24 23:41:10|34679.5|34529.5|34687.2|34537.2|34689.3|34539.3|34676.1|34526.1|21
1624578080000|2021-06-24 23:41:20|34687|34537|34677|34527|34695.2|34545.2|34672|34522|35
1624578090000|2021-06-24 23:41:30|34665.9|34515.9|34664.2|34514.2|34677|34527|34660.5|34510.5|22
1624578100000|2021-06-24 23:41:40|34662.7|34512.7|34663.6|34513.6|34668.2|34518.2|34656.9|34506.9|23
1624578110000|2021-06-24 23:41:50|34663.8|34513.8|34652.5|34502.5|34663.8|34513.8|34652.5|34502.5|33
1624578120000|2021-06-24 23:42:00|34652.4|34502.4|34652.5|34502.5|34653.5|34503.5|34652.1|34502.1|19
1624578130000|2021-06-24 23:42:10|34652.3|34502.3|34664|34514|34664|34514|34651.7|34501.7|28
1624578140000|2021-06-24 23:42:20|34662.4|34512.4|34664.7|34514.7|34668.4|34518.4|34662.4|34512.4|24
1624578150000|2021-06-24 23:42:30|34666.7|34516.7|34670.4|34520.4|34671.9|34521.9|34664.5|34514.5|29
1624578160000|2021-06-24 23:42:40|34669.6|34519.6|34663.2|34513.2|34671.9|34521.9|34662.8|34512.8|28
1624578170000|2021-06-24 23:42:50|34663.4|34513.4|34650.9|34500.9|34664.5|34514.5|34650.4|34500.4|32
1624578180000|2021-06-24 23:43:00|34651|34501|34654.3|34504.3|34661.6|34511.6|34650.7|34500.7|28
1624578190000|2021-06-24 23:43:10|34654.2|34504.2|34646.9|34496.9|34654.9|34504.9|34646.9|34496.9|29
1624578200000|2021-06-24 23:43:20|34646.8|34496.8|34637.5|34487.5|34647.1|34497.1|34635.1|34485.1|21
1624578210000|2021-06-24 23:43:30|34637.4|34487.4|34632.5|34482.5|34639.8|34489.8|34631.3|34481.3|13
1624578220000|2021-06-24 23:43:40|34631.6|34481.6|34627|34477|34633.9|34483.9|34627|34477|22
1624578230000|2021-06-24 23:43:50|34625.6|34475.6|34624.4|34474.4|34627.4|34477.4|34621.9|34471.9|24
1624578240000|2021-06-24 23:44:00|34622.5|34472.5|34636|34486|34636.9|34486.9|34622|34472|33
1624578250000|2021-06-24 23:44:10|34635.3|34485.3|34649.9|34499.9|34649.9|34499.9|34634|34484|30
1624578260000|2021-06-24 23:44:20|34647.2|34497.2|34644.6|34494.6|34648.1|34498.1|34639.9|34489.9|12
1624578270000|2021-06-24 23:44:30|34645.7|34495.7|34644.6|34494.6|34648.2|34498.2|34644.6|34494.6|9
1624578280000|2021-06-24 23:44:40|34639.2|34489.2|34650.1|34500.1|34650.4|34500.4|34639.2|34489.2|19
1624578290000|2021-06-24 23:44:50|34649.9|34499.9|34628.2|34478.2|34650.3|34500.3|34628.2|34478.2|27
1624578300000|2021-06-24 23:45:00|34628.4|34478.4|34630.1|34480.1|34632.8|34482.8|34627.8|34477.8|33
1624578310000|2021-06-24 23:45:10|34630.3|34480.3|34643.1|34493.1|34643.1|34493.1|34630.3|34480.3|16
1624578320000|2021-06-24 23:45:20|34642.8|34492.8|34650.2|34500.2|34650.2|34500.2|34641.4|34491.4|24
1624578330000|2021-06-24 23:45:30|34651|34501|34653.9|34503.9|34658.9|34508.9|34643.2|34493.2|27
1624578340000|2021-06-24 23:45:40|34658.3|34508.3|34660.4|34510.4|34674.9|34524.9|34654.3|34504.3|22
1624578350000|2021-06-24 23:45:50|34655.5|34505.5|34683.7|34533.7|34683.7|34533.7|34655.5|34505.5|10
1624578360000|2021-06-24 23:46:00|34685.6|34535.6|34677.5|34527.5|34692.3|34542.3|34676.3|34526.3|34
1624578370000|2021-06-24 23:46:10|34677.4|34527.4|34677|34527|34680.7|34530.7|34676.6|34526.6|25
1624578380000|2021-06-24 23:46:20|34677.3|34527.3|34680.9|34530.9|34681|34531|34677.3|34527.3|10
1624578390000|2021-06-24 23:46:30|34681.1|34531.1|34681.8|34531.8|34681.8|34531.8|34679.2|34529.2|19
1624578400000|2021-06-24 23:46:40|34681.4|34531.4|34687.4|34537.4|34689.2|34539.2|34681|34531|16
1624578410000|2021-06-24 23:46:50|34689.3|34539.3|34703.9|34553.9|34703.9|34553.9|34687.1|34537.1|28
1624578420000|2021-06-24 23:47:00|34698.5|34548.5|34703.7|34553.7|34703.7|34553.7|34698.4|34548.4|4
1624578430000|2021-06-24 23:47:10|34703.6|34553.6|34686.4|34536.4|34703.6|34553.6|34686.4|34536.4|30
1624578440000|2021-06-24 23:47:20|34686.2|34536.2|34691.9|34541.9|34699.1|34549.1|34683.6|34533.6|36
1624578450000|2021-06-24 23:47:30|34691.4|34541.4|34691.7|34541.7|34695.6|34545.6|34686.6|34536.6|31
1624578460000|2021-06-24 23:47:40|34691.5|34541.5|34695.6|34545.6|34695.7|34545.7|34691.5|34541.5|29
1624578470000|2021-06-24 23:47:50|34695.4|34545.4|34700.9|34550.9|34700.9|34550.9|34694|34544|14
1624578480000|2021-06-24 23:48:00|34699|34549|34701.9|34551.9|34701.9|34551.9|34699|34549|9
1624578490000|2021-06-24 23:48:10|34699.9|34549.9|34700.2|34550.2|34701.7|34551.7|34699.9|34549.9|5
1624578500000|2021-06-24 23:48:20|34700.8|34550.8|34698.2|34548.2|34700.8|34550.8|34697.4|34547.4|11
1624578510000|2021-06-24 23:48:30|34698.4|34548.4|34695.1|34545.1|34699.5|34549.5|34694.9|34544.9|14
1624578520000|2021-06-24 23:48:40|34695|34545|34701.7|34551.7|34701.7|34551.7|34695|34545|7
1624578530000|2021-06-24 23:48:50|34702.4|34552.4|34698.9|34548.9|34703.8|34553.8|34698.9|34548.9|20
1624578540000|2021-06-24 23:49:00|34700.1|34550.1|34692.8|34542.8|34702.1|34552.1|34692.8|34542.8|24
1624578550000|2021-06-24 23:49:10|34692.7|34542.7|34693.6|34543.6|34697.1|34547.1|34692.7|34542.7|20
1624578560000|2021-06-24 23:49:20|34693.3|34543.3|34699.7|34549.7|34702.7|34552.7|34693.3|34543.3|31
1624578570000|2021-06-24 23:49:30|34700.6|34550.6|34703.3|34553.3|34705.6|34555.6|34700.6|34550.6|15
1624578580000|2021-06-24 23:49:40|34703.8|34553.8|34702.7|34552.7|34704|34554|34700.1|34550.1|13
1624578590000|2021-06-24 23:49:50|34701.7|34551.7|34713|34563|34715.1|34565.1|34700.9|34550.9|15
1624578600000|2021-06-24 23:50:00|34713.9|34563.9|34715.9|34565.9|34716.4|34566.4|34712.8|34562.8|9
1624578610000|2021-06-24 23:50:10|34714.1|34564.1|34712.6|34562.6|34714.8|34564.8|34711.6|34561.6|7
1624578620000|2021-06-24 23:50:20|34715.2|34565.2|34719|34569|34719.4|34569.4|34715.2|34565.2|15
1624578630000|2021-06-24 23:50:30|34721|34571|34720.9|34570.9|34728.2|34578.2|34719.9|34569.9|24
1624578640000|2021-06-24 23:50:40|34721.6|34571.6|34714.7|34564.7|34721.6|34571.6|34713.8|34563.8|20
1624578650000|2021-06-24 23:50:50|34714.6|34564.6|34720.3|34570.3|34721|34571|34714.6|34564.6|23
1624578660000|2021-06-24 23:51:00|34720.4|34570.4|34708.4|34558.4|34721|34571|34708.4|34558.4|27
1624578670000|2021-06-24 23:51:10|34708.3|34558.3|34700.2|34550.2|34708.3|34558.3|34698.3|34548.3|24
1624578680000|2021-06-24 23:51:20|34699.4|34549.4|34692.2|34542.2|34699.4|34549.4|34691.7|34541.7|18
1624578690000|2021-06-24 23:51:30|34690.6|34540.6|34679.6|34529.6|34690.6|34540.6|34678.3|34528.3|24
1624578700000|2021-06-24 23:51:40|34679.9|34529.9|34675.1|34525.1|34679.9|34529.9|34670.6|34520.6|22
1624578710000|2021-06-24 23:51:50|34678.4|34528.4|34670.4|34520.4|34683.9|34533.9|34667.8|34517.8|31
1624578720000|2021-06-24 23:52:00|34671.6|34521.6|34668.5|34518.5|34672.1|34522.1|34668.3|34518.3|19
1624578730000|2021-06-24 23:52:10|34668.3|34518.3|34662.2|34512.2|34671.8|34521.8|34659.8|34509.8|25
1624578740000|2021-06-24 23:52:20|34660.2|34510.2|34658|34508|34661.5|34511.5|34658|34508|24
1624578750000|2021-06-24 23:52:30|34658.8|34508.8|34660.7|34510.7|34660.7|34510.7|34658.5|34508.5|20
1624578760000|2021-06-24 23:52:40|34662.2|34512.2|34662.3|34512.3|34663.5|34513.5|34659.4|34509.4|29
1624578770000|2021-06-24 23:52:50|34662.6|34512.6|34663.6|34513.6|34663.6|34513.6|34657.9|34507.9|27
1624578780000|2021-06-24 23:53:00|34664.1|34514.1|34651.9|34501.9|34664.1|34514.1|34651.9|34501.9|18
1624578790000|2021-06-24 23:53:10|34651.7|34501.7|34653.7|34503.7|34655.5|34505.5|34648.7|34498.7|25
1624578800000|2021-06-24 23:53:20|34653.4|34503.4|34660.6|34510.6|34665.9|34515.9|34653.1|34503.1|34
1624578810000|2021-06-24 23:53:30|34660.5|34510.5|34651.5|34501.5|34663.6|34513.6|34651.5|34501.5|30
1624578820000|2021-06-24 23:53:40|34653.4|34503.4|34649.3|34499.3|34653.4|34503.4|34649.1|34499.1|23
1624578830000|2021-06-24 23:53:50|34648.9|34498.9|34650.4|34500.4|34650.7|34500.7|34648.6|34498.6|23
1624578840000|2021-06-24 23:54:00|34649.7|34499.7|34641.2|34491.2|34649.8|34499.8|34641.2|34491.2|29
1624578850000|2021-06-24 23:54:10|34641.1|34491.1|34642.4|34492.4|34642.6|34492.6|34639.7|34489.7|24
1624578860000|2021-06-24 23:54:20|34642.6|34492.6|34647.2|34497.2|34649.1|34499.1|34642.6|34492.6|29
1624578870000|2021-06-24 23:54:30|34647.4|34497.4|34650.8|34500.8|34652.3|34502.3|34647.4|34497.4|33
1624578880000|2021-06-24 23:54:40|34650.6|34500.6|34654.6|34504.6|34660.1|34510.1|34650|34500|31
1624578890000|2021-06-24 23:54:50|34654.5|34504.5|34656.3|34506.3|34656.8|34506.8|34653.6|34503.6|25
1624578900000|2021-06-24 23:55:00|34656.2|34506.2|34668.1|34518.1|34669.1|34519.1|34655.8|34505.8|26
1624578910000|2021-06-24 23:55:10|34668.3|34518.3|34672.1|34522.1|34675.2|34525.2|34667.9|34517.9|32
1624578920000|2021-06-24 23:55:20|34671.9|34521.9|34676.5|34526.5|34676.5|34526.5|34671.9|34521.9|25
1624578930000|2021-06-24 23:55:30|34675.6|34525.6|34675.8|34525.8|34678.1|34528.1|34674.5|34524.5|24
1624578940000|2021-06-24 23:55:40|34679.2|34529.2|34679.4|34529.4|34690.5|34540.5|34675.8|34525.8|29
1624578950000|2021-06-24 23:55:50|34677.6|34527.6|34689.1|34539.1|34689.6|34539.6|34677.6|34527.6|32
1624578960000|2021-06-24 23:56:00|34689.8|34539.8|34691.3|34541.3|34692.3|34542.3|34688.3|34538.3|14
1624578970000|2021-06-24 23:56:10|34691.5|34541.5|34694|34544|34694|34544|34691.5|34541.5|16
1624578980000|2021-06-24 23:56:20|34691.7|34541.7|34692.1|34542.1|34693.3|34543.3|34689.7|34539.7|12
1624578990000|2021-06-24 23:56:30|34691.8|34541.8|34686|34536|34692.6|34542.6|34685|34535|24
1624579000000|2021-06-24 23:56:40|34685.7|34535.7|34700.1|34550.1|34700.1|34550.1|34685.7|34535.7|26
1624579010000|2021-06-24 23:56:50|34700|34550|34707.6|34557.6|34708.8|34558.8|34699.6|34549.6|19
1624579020000|2021-06-24 23:57:00|34709|34559|34711|34561|34711.6|34561.6|34709|34559|24
1624579030000|2021-06-24 23:57:10|34711.2|34561.2|34714.8|34564.8|34714.8|34564.8|34710.1|34560.1|10
1624579040000|2021-06-24 23:57:20|34715.4|34565.4|34743.5|34593.5|34745.9|34595.9|34713.1|34563.1|35
1624579050000|2021-06-24 23:57:30|34745.4|34595.4|34750.3|34600.3|34752.6|34602.6|34745.3|34595.3|33
1624579060000|2021-06-24 23:57:40|34750.5|34600.5|34757.4|34607.4|34757.4|34607.4|34748.8|34598.8|25
1624579070000|2021-06-24 23:57:50|34756.8|34606.8|34750.3|34600.3|34756.9|34606.9|34749|34599|22
1624579080000|2021-06-24 23:58:00|34750.5|34600.5|34752.7|34602.7|34757.1|34607.1|34749.9|34599.9|29
1624579090000|2021-06-24 23:58:10|34753.7|34603.7|34750.5|34600.5|34753.7|34603.7|34749.4|34599.4|24
1624579100000|2021-06-24 23:58:20|34749.6|34599.6|34750.8|34600.8|34751.2|34601.2|34749.4|34599.4|17
1624579110000|2021-06-24 23:58:30|34750.9|34600.9|34737|34587|34750.9|34600.9|34737|34587|25
1624579120000|2021-06-24 23:58:40|34736.9|34586.9|34737.7|34587.7|34737.7|34587.7|34735.6|34585.6|18
1624579130000|2021-06-24 23:58:50|34737.5|34587.5|34736.3|34586.3|34739|34589|34735.5|34585.5|14
1624579140000|2021-06-24 23:59:00|34741.1|34591.1|34728.3|34578.3|34744.9|34594.9|34728.1|34578.1|24
1624579150000|2021-06-24 23:59:10|34728.2|34578.2|34724|34574|34728.3|34578.3|34724|34574|29
1624579160000|2021-06-24 23:59:20|34723.8|34573.8|34733.6|34583.6|34737|34587|34723.4|34573.4|29
1624579170000|2021-06-24 23:59:30|34733.8|34583.8|34738.2|34588.2|34738.4|34588.4|34733.5|34583.5|26
1624579180000|2021-06-24 23:59:40|34738|34588|34732.8|34582.8|34738|34588|34728.7|34578.7|33
1624579190000|2021-06-24 23:59:50|34732.7|34582.7|34735.3|34585.3|34736.5|34586.5|34728.3|34578.3|29
1624579200000|2021-06-25 00:00:00|34735.4|34585.4|34737.9|34587.9|34738.1|34588.1|34729.8|34579.8|34
1624579210000|2021-06-25 00:00:10|34737.3|34587.3|34782.1|34632.1|34783.8|34633.8|34737.3|34587.3|37
1624579220000|2021-06-25 00:00:20|34782.5|34632.5|34803.5|34653.5|34803.5|34653.5|34782.5|34632.5|32
1624579230000|2021-06-25 00:00:30|34803.3|34653.3|34751|34601|34803.3|34653.3|34751|34601|38
1624579240000|2021-06-25 00:00:40|34749.3|34599.3|34750|34600|34751.7|34601.7|34732.8|34582.8|28
1624579250000|2021-06-25 00:00:50|34750.7|34600.7|34768.9|34618.9|34773.9|34623.9|34750.7|34600.7|31
1624579260000|2021-06-25 00:01:00|34769.3|34619.3|34774|34624|34774.3|34624.3|34768.7|34618.7|35
1624579270000|2021-06-25 00:01:10|34774.1|34624.1|34759.9|34609.9|34775.6|34625.6|34759.9|34609.9|30
1624579280000|2021-06-25 00:01:20|34761.5|34611.5|34737.2|34587.2|34761.5|34611.5|34736.4|34586.4|29
1624579290000|2021-06-25 00:01:30|34736.7|34586.7|34749|34599|34750|34600|34736.7|34586.7|33
1624579300000|2021-06-25 00:01:40|34749.1|34599.1|34752.9|34602.9|34753.2|34603.2|34749.1|34599.1|19
1624579310000|2021-06-25 00:01:50|34753.2|34603.2|34733.6|34583.6|34753.4|34603.4|34733.6|34583.6|32
1624579320000|2021-06-25 00:02:00|34733.1|34583.1|34772.7|34622.7|34773.9|34623.9|34733.1|34583.1|35
1624579330000|2021-06-25 00:02:10|34773.3|34623.3|34802.1|34652.1|34805.4|34655.4|34773.3|34623.3|38
1624579340000|2021-06-25 00:02:20|34799|34649|34786.5|34636.5|34801|34651|34778.8|34628.8|38
1624579350000|2021-06-25 00:02:30|34787.4|34637.4|34817.9|34667.9|34817.9|34667.9|34787.4|34637.4|38
1624579360000|2021-06-25 00:02:40|34826.6|34676.6|34826.2|34676.2|34827.7|34677.7|34819.5|34669.5|27
1624579370000|2021-06-25 00:02:50|34825|34675|34820.9|34670.9|34830.8|34680.8|34816.1|34666.1|34
1624579380000|2021-06-25 00:03:00|34821.4|34671.4|34801.5|34651.5|34822.2|34672.2|34779.2|34629.2|39
1624579390000|2021-06-25 00:03:10|34798.2|34648.2|34806.6|34656.6|34809.3|34659.3|34798.1|34648.1|31
1624579400000|2021-06-25 00:03:20|34807|34657|34824.6|34674.6|34824.6|34674.6|34804.2|34654.2|37
1624579410000|2021-06-25 00:03:30|34826|34676|34829.2|34679.2|34833.7|34683.7|34825|34675|31
1624579420000|2021-06-25 00:03:40|34832|34682|34846|34696|34847|34697|34831.6|34681.6|20
1624579430000|2021-06-25 00:03:50|34845|34695|34846.3|34696.3|34847.3|34697.3|34838.2|34688.2|26
1624579440000|2021-06-25 00:04:00|34847.5|34697.5|34855.6|34705.6|34855.6|34705.6|34847.5|34697.5|20
1624579450000|2021-06-25 00:04:10|34855.7|34705.7|34854.7|34704.7|34860.8|34710.8|34854.7|34704.7|23
1624579460000|2021-06-25 00:04:20|34854.8|34704.8|34855.9|34705.9|34856.4|34706.4|34853.5|34703.5|24
1624579470000|2021-06-25 00:04:30|34856.3|34706.3|34865.6|34715.6|34865.7|34715.7|34854.7|34704.7|27
1624579480000|2021-06-25 00:04:40|34865.3|34715.3|34858.2|34708.2|34866.2|34716.2|34858.2|34708.2|30
1624579490000|2021-06-25 00:04:50|34857.5|34707.5|34849|34699|34857.5|34707.5|34847.7|34697.7|28
1624579500000|2021-06-25 00:05:00|34848.5|34698.5|34843.7|34693.7|34851.6|34701.6|34840.6|34690.6|33
1624579510000|2021-06-25 00:05:10|34845.8|34695.8|34835.2|34685.2|34846|34696|34834.5|34684.5|32
1624579520000|2021-06-25 00:05:20|34837|34687|34839.7|34689.7|34840.4|34690.4|34836.4|34686.4|29
1624579530000|2021-06-25 00:05:30|34840|34690|34829.7|34679.7|34840.7|34690.7|34828.7|34678.7|32
1624579540000|2021-06-25 00:05:40|34830.1|34680.1|34831.3|34681.3|34834.9|34684.9|34829.6|34679.6|28
1624579550000|2021-06-25 00:05:50|34834.7|34684.7|34857.1|34707.1|34862.1|34712.1|34834.7|34684.7|32
1624579560000|2021-06-25 00:06:00|34857.2|34707.2|34880.3|34730.3|34882|34732|34856.4|34706.4|24
1624579570000|2021-06-25 00:06:10|34883|34733|34895.2|34745.2|34898.5|34748.5|34883|34733|38
1624579580000|2021-06-25 00:06:20|34899.9|34749.9|34895.6|34745.6|34899.9|34749.9|34889.1|34739.1|29
1624579590000|2021-06-25 00:06:30|34896.7|34746.7|34899.1|34749.1|34899.1|34749.1|34891.5|34741.5|32
1624579600000|2021-06-25 00:06:40|34902.6|34752.6|34915.8|34765.8|34916.6|34766.6|34899.2|34749.2|30
1624579610000|2021-06-25 00:06:50|34915.6|34765.6|34904.2|34754.2|34915.7|34765.7|34896.4|34746.4|38
1624579620000|2021-06-25 00:07:00|34903.9|34753.9|34901.3|34751.3|34903.9|34753.9|34892.7|34742.7|35
1624579630000|2021-06-25 00:07:10|34902.5|34752.5|34903|34753|34905.4|34755.4|34893.6|34743.6|38
1624579640000|2021-06-25 00:07:20|34903.2|34753.2|34910.1|34760.1|34910.1|34760.1|34901.6|34751.6|16
1624579650000|2021-06-25 00:07:30|34910.6|34760.6|34915|34765|34915.4|34765.4|34909.1|34759.1|24
1624579660000|2021-06-25 00:07:40|34914.9|34764.9|34915|34765|34916.4|34766.4|34913.7|34763.7|27
1624579670000|2021-06-25 00:07:50|34914.4|34764.4|34906.2|34756.2|34915.8|34765.8|34902|34752|36
1624579680000|2021-06-25 00:08:00|34906.7|34756.7|34908.1|34758.1|34909|34759|34905.7|34755.7|22
1624579690000|2021-06-25 00:08:10|34909.2|34759.2|34914.5|34764.5|34914.6|34764.6|34908.1|34758.1|34
1624579700000|2021-06-25 00:08:20|34915.5|34765.5|34915.4|34765.4|34916.3|34766.3|34912.3|34762.3|26
1624579710000|2021-06-25 00:08:30|34917.5|34767.5|34923.1|34773.1|34926|34776|34917.5|34767.5|27
1624579720000|2021-06-25 00:08:40|34923.3|34773.3|34929.2|34779.2|34929.2|34779.2|34923.2|34773.2|29
1624579730000|2021-06-25 00:08:50|34933.2|34783.2|34938.7|34788.7|34938.7|34788.7|34933.2|34783.2|19
1624579740000|2021-06-25 00:09:00|34939.6|34789.6|34974.9|34824.9|34974.9|34824.9|34939.6|34789.6|31
1624579750000|2021-06-25 00:09:10|34973.6|34823.6|34978|34828|34979.9|34829.9|34973.6|34823.6|27
1624579760000|2021-06-25 00:09:20|34977.5|34827.5|34973|34823|34977.5|34827.5|34966.7|34816.7|31
1624579770000|2021-06-25 00:09:30|34974.6|34824.6|34975|34825|34981.7|34831.7|34973|34823|23
1624579780000|2021-06-25 00:09:40|34979.9|34829.9|34970.8|34820.8|34980.3|34830.3|34967.5|34817.5|29
1624579790000|2021-06-25 00:09:50|34971.6|34821.6|34990.4|34840.4|34993.5|34843.5|34969.3|34819.3|32
1624579800000|2021-06-25 00:10:00|34989.7|34839.7|34980.9|34830.9|34989.7|34839.7|34980.9|34830.9|34
1624579810000|2021-06-25 00:10:10|34980.6|34830.6|34970.5|34820.5|34980.6|34830.6|34969.3|34819.3|36
1624579820000|2021-06-25 00:10:20|34971.8|34821.8|34958.3|34808.3|34972.6|34822.6|34951.8|34801.8|32
1624579830000|2021-06-25 00:10:30|34957.3|34807.3|34943.7|34793.7|34957.3|34807.3|34943.7|34793.7|36
1624579840000|2021-06-25 00:10:40|34943.3|34793.3|34957.2|34807.2|34959.5|34809.5|34942.3|34792.3|34
1624579850000|2021-06-25 00:10:50|34957.3|34807.3|34959.1|34809.1|34959.6|34809.6|34952.7|34802.7|34
1624579860000|2021-06-25 00:11:00|34957.9|34807.9|34949.7|34799.7|34959.4|34809.4|34949.7|34799.7|31
1624579870000|2021-06-25 00:11:10|34949.1|34799.1|34949.7|34799.7|34951.9|34801.9|34948.3|34798.3|32
1624579880000|2021-06-25 00:11:20|34950|34800|34936.8|34786.8|34950|34800|34936.3|34786.3|30
1624579890000|2021-06-25 00:11:30|34936.5|34786.5|34931.5|34781.5|34937.6|34787.6|34931.3|34781.3|31
1624579900000|2021-06-25 00:11:40|34931.1|34781.1|34931.9|34781.9|34936.6|34786.6|34931.1|34781.1|25
1624579910000|2021-06-25 00:11:50|34931.6|34781.6|34935.4|34785.4|34935.4|34785.4|34931.2|34781.2|18
1624579920000|2021-06-25 00:12:00|34936.9|34786.9|34928.5|34778.5|34937.3|34787.3|34928.2|34778.2|34
1624579930000|2021-06-25 00:12:10|34929.5|34779.5|34923.2|34773.2|34929.7|34779.7|34923.1|34773.1|31
1624579940000|2021-06-25 00:12:20|34923.4|34773.4|34912.5|34762.5|34924.4|34774.4|34911.4|34761.4|38
1624579950000|2021-06-25 00:12:30|34912|34762|34909.9|34759.9|34912.9|34762.9|34909.9|34759.9|32
1624579960000|2021-06-25 00:12:40|34909.8|34759.8|34905.6|34755.6|34909.8|34759.8|34902.8|34752.8|26
1624579970000|2021-06-25 00:12:50|34904.8|34754.8|34903|34753|34904.8|34754.8|34901|34751|21
1624579980000|2021-06-25 00:13:00|34901.2|34751.2|34912|34762|34913|34763|34900.3|34750.3|27
1624579990000|2021-06-25 00:13:10|34910.1|34760.1|34911.5|34761.5|34913.9|34763.9|34909.3|34759.3|33
1624580000000|2021-06-25 00:13:20|34911.1|34761.1|34896.1|34746.1|34912.4|34762.4|34896.1|34746.1|31
1624580010000|2021-06-25 00:13:30|34896.8|34746.8|34889.6|34739.6|34897.1|34747.1|34888|34738|28
1624580020000|2021-06-25 00:13:40|34889.4|34739.4|34887.9|34737.9|34889.4|34739.4|34881.4|34731.4|25
1624580030000|2021-06-25 00:13:50|34887.4|34737.4|34889.8|34739.8|34891.3|34741.3|34887.4|34737.4|24
1624580040000|2021-06-25 00:14:00|34890.1|34740.1|34887.2|34737.2|34890.8|34740.8|34887.2|34737.2|25
1624580050000|2021-06-25 00:14:10|34888.6|34738.6|34914.1|34764.1|34914.1|34764.1|34887.2|34737.2|24
1624580060000|2021-06-25 00:14:20|34910|34760|34917|34767|34920.1|34770.1|34910|34760|22
1624580070000|2021-06-25 00:14:30|34917.4|34767.4|34915.7|34765.7|34917.4|34767.4|34913.6|34763.6|15
1624580080000|2021-06-25 00:14:40|34915.8|34765.8|34913|34763|34916.2|34766.2|34912.7|34762.7|8
1624580090000|2021-06-25 00:14:50|34912.2|34762.2|34906.4|34756.4|34913.6|34763.6|34905.9|34755.9|31
1624580100000|2021-06-25 00:15:00|34906.5|34756.5|34903.1|34753.1|34910.1|34760.1|34900.7|34750.7|33
1624580110000|2021-06-25 00:15:10|34899.3|34749.3|34891.2|34741.2|34899.7|34749.7|34890.4|34740.4|37
1624580120000|2021-06-25 00:15:20|34890.6|34740.6|34876.4|34726.4|34890.6|34740.6|34876.4|34726.4|17
1624580130000|2021-06-25 00:15:30|34874.8|34724.8|34867.6|34717.6|34876.2|34726.2|34864.5|34714.5|22
1624580140000|2021-06-25 00:15:40|34867.8|34717.8|34857.7|34707.7|34871.5|34721.5|34853.5|34703.5|32
1624580150000|2021-06-25 00:15:50|34856.7|34706.7|34856.2|34706.2|34858|34708|34854.6|34704.6|22
1624580160000|2021-06-25 00:16:00|34855.9|34705.9|34856.7|34706.7|34856.7|34706.7|34852.7|34702.7|31
1624580170000|2021-06-25 00:16:10|34856.9|34706.9|34863.6|34713.6|34863.6|34713.6|34854.8|34704.8|32
1624580180000|2021-06-25 00:16:20|34864.9|34714.9|34884.1|34734.1|34884.7|34734.7|34863|34713|30
1624580190000|2021-06-25 00:16:30|34881.6|34731.6|34866.4|34716.4|34881.6|34731.6|34866.4|34716.4|30
1624580200000|2021-06-25 00:16:40|34867.5|34717.5|34864|34714|34868.2|34718.2|34862.4|34712.4|31
1624580210000|2021-06-25 00:16:50|34864.3|34714.3|34871.6|34721.6|34873|34723|34863.5|34713.5|34
1624580220000|2021-06-25 00:17:00|34870.3|34720.3|34867.1|34717.1|34873.5|34723.5|34867.1|34717.1|23
1624580230000|2021-06-25 00:17:10|34865.4|34715.4|34867|34717|34870.6|34720.6|34864|34714|29
1624580240000|2021-06-25 00:17:20|34868.8|34718.8|34867.1|34717.1|34869.7|34719.7|34861.6|34711.6|19
1624580250000|2021-06-25 00:17:30|34867.5|34717.5|34859.8|34709.8|34868|34718|34859.2|34709.2|21
1624580260000|2021-06-25 00:17:40|34861|34711|34862.8|34712.8|34865.1|34715.1|34861|34711|15
1624580270000|2021-06-25 00:17:50|34864.4|34714.4|34864.8|34714.8|34868|34718|34863.1|34713.1|32
1624580280000|2021-06-25 00:18:00|34864.3|34714.3|34866.5|34716.5|34866.9|34716.9|34862.6|34712.6|33
1624580290000|2021-06-25 00:18:10|34866.8|34716.8|34877.9|34727.9|34877.9|34727.9|34866|34716|27
1624580300000|2021-06-25 00:18:20|34877.6|34727.6|34887.9|34737.9|34889.8|34739.8|34877.6|34727.6|24
1624580310000|2021-06-25 00:18:30|34888.7|34738.7|34888.4|34738.4|34890.3|34740.3|34888.4|34738.4|14
1624580320000|2021-06-25 00:18:40|34888.6|34738.6|34884.8|34734.8|34888.6|34738.6|34884.4|34734.4|19
1624580330000|2021-06-25 00:18:50|34883.9|34733.9|34885.1|34735.1|34885.7|34735.7|34882.6|34732.6|13
1624580340000|2021-06-25 00:19:00|34885|34735|34895.6|34745.6|34901.1|34751.1|34885|34735|30
1624580350000|2021-06-25 00:19:10|34898.9|34748.9|34941.2|34791.2|34944.4|34794.4|34885.4|34735.4|24
1624580360000|2021-06-25 00:19:20|34940.5|34790.5|34945.2|34795.2|34954.3|34804.3|34940.3|34790.3|33
1624580370000|2021-06-25 00:19:30|34946.6|34796.6|34956.6|34806.6|34963.5|34813.5|34937.1|34787.1|22
1624580380000|2021-06-25 00:19:40|34937.1|34787.1|34968.8|34818.8|35010.7|34860.7|34937.1|34787.1|26
1624580390000|2021-06-25 00:19:50|35011|34861|34998.3|34848.3|35026.7|34876.7|34996.7|34846.7|30
1624580400000|2021-06-25 00:20:00|34996.6|34846.6|35019.4|34869.4|35020|34870|34992.1|34842.1|31
1624580410000|2021-06-25 00:20:10|35017.5|34867.5|35135.6|34985.6|35135.6|34985.6|35017.5|34867.5|35
1624580420000|2021-06-25 00:20:20|35138|34988|35097.9|34947.9|35138.4|34988.4|35096.9|34946.9|37
1624580430000|2021-06-25 00:20:30|35100.4|34950.4|35098.4|34948.4|35100.4|34950.4|35084.3|34934.3|32
1624580440000|2021-06-25 00:20:40|35098.2|34948.2|35092.6|34942.6|35099|34949|35092.6|34942.6|35
1624580450000|2021-06-25 00:20:50|35092.7|34942.7|35102.1|34952.1|35102.1|34952.1|35088.1|34938.1|29
1624580460000|2021-06-25 00:21:00|35101.8|34951.8|35131.1|34981.1|35131.1|34981.1|35100.7|34950.7|30
1624580470000|2021-06-25 00:21:10|35129.5|34979.5|35137.6|34987.6|35146.8|34996.8|35128.5|34978.5|35
1624580480000|2021-06-25 00:21:20|35138.5|34988.5|35158.5|35008.5|35159.4|35009.4|35138.5|34988.5|32
1624580490000|2021-06-25 00:21:30|35158.8|35008.8|35175.5|35025.5|35179.2|35029.2|35155.7|35005.7|29
1624580500000|2021-06-25 00:21:40|35175.2|35025.2|35150.2|35000.2|35178.2|35028.2|35148.1|34998.1|37
1624580510000|2021-06-25 00:21:50|35149|34999|35136|34986|35149.3|34999.3|35135.5|34985.5|33
1624580520000|2021-06-25 00:22:00|35136.2|34986.2|35151.4|35001.4|35161.5|35011.5|35136.2|34986.2|35
1624580530000|2021-06-25 00:22:10|35151.3|35001.3|35132.5|34982.5|35152|35002|35131.9|34981.9|26
1624580540000|2021-06-25 00:22:20|35128.6|34978.6|35124.6|34974.6|35131.1|34981.1|35109.8|34959.8|35
1624580550000|2021-06-25 00:22:30|35121.7|34971.7|35092.1|34942.1|35121.7|34971.7|35088.6|34938.6|34
1624580560000|2021-06-25 00:22:40|35092.3|34942.3|35078.7|34928.7|35092.9|34942.9|35078|34928|40
1624580570000|2021-06-25 00:22:50|35078.4|34928.4|35087.9|34937.9|35088.9|34938.9|35076.3|34926.3|32
1624580580000|2021-06-25 00:23:00|35086.9|34936.9|35077|34927|35087.7|34937.7|35077|34927|26
1624580590000|2021-06-25 00:23:10|35077.1|34927.1|35064.2|34914.2|35080.2|34930.2|35063.9|34913.9|25
1624580600000|2021-06-25 00:23:20|35063.2|34913.2|35076.9|34926.9|35084.8|34934.8|35057.1|34907.1|29
1624580610000|2021-06-25 00:23:30|35078.8|34928.8|35105.7|34955.7|35106.4|34956.4|35073.8|34923.8|32
1624580620000|2021-06-25 00:23:40|35103.4|34953.4|35096.9|34946.9|35107.1|34957.1|35096.9|34946.9|30
1624580630000|2021-06-25 00:23:50|35096|34946|35087.7|34937.7|35096|34946|35086.6|34936.6|32
1624580640000|2021-06-25 00:24:00|35087.8|34937.8|35088.1|34938.1|35091.2|34941.2|35087.8|34937.8|27
1624580650000|2021-06-25 00:24:10|35087.7|34937.7|35094.5|34944.5|35099.6|34949.6|35087.7|34937.7|36
1624580660000|2021-06-25 00:24:20|35096|34946|35097.2|34947.2|35100.1|34950.1|35086.9|34936.9|35
1624580670000|2021-06-25 00:24:30|35097.3|34947.3|35102.7|34952.7|35105.5|34955.5|35097.3|34947.3|29
1624580680000|2021-06-25 00:24:40|35102.6|34952.6|35105|34955|35107.1|34957.1|35100.8|34950.8|18
1624580690000|2021-06-25 00:24:50|35105.5|34955.5|35105.1|34955.1|35120|34970|35102|34952|33
1624580700000|2021-06-25 00:25:00|35105.8|34955.8|35089.1|34939.1|35106|34956|35089.1|34939.1|32
1624580710000|2021-06-25 00:25:10|35089|34939|35085.8|34935.8|35095.7|34945.7|35079.4|34929.4|35
1624580720000|2021-06-25 00:25:20|35084.2|34934.2|35080.8|34930.8|35084.2|34934.2|35079.4|34929.4|28
1624580730000|2021-06-25 00:25:30|35080.7|34930.7|35089.7|34939.7|35089.7|34939.7|35080|34930|34
1624580740000|2021-06-25 00:25:40|35089.1|34939.1|35113.7|34963.7|35116.3|34966.3|35089.1|34939.1|27
1624580750000|2021-06-25 00:25:50|35113.6|34963.6|35113.8|34963.8|35115.4|34965.4|35112|34962|23
1624580760000|2021-06-25 00:26:00|35113.7|34963.7|35112.9|34962.9|35113.7|34963.7|35108.4|34958.4|26
1624580770000|2021-06-25 00:26:10|35112.1|34962.1|35113.5|34963.5|35113.5|34963.5|35111|34961|18
1624580780000|2021-06-25 00:26:20|35113.6|34963.6|35124.8|34974.8|35127.6|34977.6|35113.4|34963.4|28
1624580790000|2021-06-25 00:26:30|35129.2|34979.2|35128.7|34978.7|35168.1|35018.1|35120|34970|31
1624580800000|2021-06-25 00:26:40|35132.8|34982.8|35153.2|35003.2|35168.6|35018.6|35132.8|34982.8|34
1624580810000|2021-06-25 00:26:50|35153|35003|35133.5|34983.5|35156.8|35006.8|35128.8|34978.8|38
1624580820000|2021-06-25 00:27:00|35134|34984|35132.1|34982.1|35135.1|34985.1|35123.6|34973.6|36
1624580830000|2021-06-25 00:27:10|35132.3|34982.3|35122.9|34972.9|35132.3|34982.3|35122|34972|37
1624580840000|2021-06-25 00:27:20|35123.9|34973.9|35123.4|34973.4|35125.5|34975.5|35119.8|34969.8|30
1624580850000|2021-06-25 00:27:30|35122.4|34972.4|35117.6|34967.6|35125.6|34975.6|35117.1|34967.1|34
1624580860000|2021-06-25 00:27:40|35117.3|34967.3|35118.7|34968.7|35119.5|34969.5|35116.9|34966.9|28
1624580870000|2021-06-25 00:27:50|35118|34968|35116.4|34966.4|35118.9|34968.9|35115.3|34965.3|22
1624580880000|2021-06-25 00:28:00|35116|34966|35089.1|34939.1|35119.8|34969.8|35089.1|34939.1|32
1624580890000|2021-06-25 00:28:10|35089.9|34939.9|35093.8|34943.8|35095.1|34945.1|35085.6|34935.6|24
1624580900000|2021-06-25 00:28:20|35090.7|34940.7|35091.8|34941.8|35097.3|34947.3|35085.7|34935.7|27
1624580910000|2021-06-25 00:28:30|35091.1|34941.1|35109.4|34959.4|35109.4|34959.4|35090|34940|36
1624580920000|2021-06-25 00:28:40|35107.6|34957.6|35091.4|34941.4|35108.6|34958.6|35091.3|34941.3|31
1624580930000|2021-06-25 00:28:50|35091.7|34941.7|35090.6|34940.6|35097.2|34947.2|35089.6|34939.6|31
1624580940000|2021-06-25 00:29:00|35089.5|34939.5|35060.2|34910.2|35090.1|34940.1|35059.7|34909.7|38
1624580950000|2021-06-25 00:29:10|35053.7|34903.7|35060|34910|35072.3|34922.3|35053.7|34903.7|36
1624580960000|2021-06-25 00:29:20|35057.9|34907.9|35056.2|34906.2|35064.6|34914.6|35056.1|34906.1|30
1624580970000|2021-06-25 00:29:30|35056.7|34906.7|35059.3|34909.3|35065.7|34915.7|35052|34902|39
1624580980000|2021-06-25 00:29:40|35059.7|34909.7|35046.6|34896.6|35059.7|34909.7|35040.5|34890.5|34
1624580990000|2021-06-25 00:29:50|35044.8|34894.8|35028|34878|35048.2|34898.2|35028|34878|31
1624581000000|2021-06-25 00:30:00|35027.8|34877.8|35063.8|34913.8|35063.8|34913.8|35026|34876|31
1624581010000|2021-06-25 00:30:10|35063.9|34913.9|35060.8|34910.8|35072.8|34922.8|35051.4|34901.4|26
1624581020000|2021-06-25 00:30:20|35059.8|34909.8|35040.9|34890.9|35059.8|34909.8|35039.4|34889.4|37
1624581030000|2021-06-25 00:30:30|35034.9|34884.9|35028.9|34878.9|35040.5|34890.5|35026.9|34876.9|26
1624581040000|2021-06-25 00:30:40|35030.3|34880.3|35026.5|34876.5|35030.9|34880.9|35025.3|34875.3|32
1624581050000|2021-06-25 00:30:50|35026.7|34876.7|35017.1|34867.1|35028.5|34878.5|35012.2|34862.2|24
1624581060000|2021-06-25 00:31:00|35015.3|34865.3|34991.1|34841.1|35015.3|34865.3|34990.2|34840.2|31
1624581070000|2021-06-25 00:31:10|34990.1|34840.1|35000.1|34850.1|35000.1|34850.1|34989.9|34839.9|28
1624581080000|2021-06-25 00:31:20|34998.4|34848.4|34980|34830|35000.4|34850.4|34973.9|34823.9|22
1624581090000|2021-06-25 00:31:30|34976.7|34826.7|34958.7|34808.7|34978.3|34828.3|34952.1|34802.1|32
1624581100000|2021-06-25 00:31:40|34959.2|34809.2|34943.1|34793.1|34960.2|34810.2|34942.1|34792.1|27
1624581110000|2021-06-25 00:31:50|34943.2|34793.2|34942.3|34792.3|34950.2|34800.2|34941.5|34791.5|19
1624581120000|2021-06-25 00:32:00|34937.8|34787.8|34938.9|34788.9|34941.3|34791.3|34935.6|34785.6|21
1624581130000|2021-06-25 00:32:10|34937.7|34787.7|34965.1|34815.1|34966.1|34816.1|34937.7|34787.7|22
1624581140000|2021-06-25 00:32:20|34964.4|34814.4|34970.4|34820.4|34980|34830|34964.4|34814.4|34
1624581150000|2021-06-25 00:32:30|34973.5|34823.5|34966.4|34816.4|34973.5|34823.5|34957.4|34807.4|28
1624581160000|2021-06-25 00:32:40|34964.7|34814.7|34952.5|34802.5|34970.9|34820.9|34952.5|34802.5|28
1624581170000|2021-06-25 00:32:50|34952.7|34802.7|34951.5|34801.5|34960.4|34810.4|34951.4|34801.4|33
1624581180000|2021-06-25 00:33:00|34951.4|34801.4|34947.5|34797.5|34951.5|34801.5|34941.1|34791.1|37
1624581190000|2021-06-25 00:33:10|34948.8|34798.8|34952.4|34802.4|34954.6|34804.6|34946.9|34796.9|30
1624581200000|2021-06-25 00:33:20|34954|34804|34956.9|34806.9|34958.3|34808.3|34950.1|34800.1|34
1624581210000|2021-06-25 00:33:30|34958.3|34808.3|34957.2|34807.2|34970.9|34820.9|34954.8|34804.8|25
1624581220000|2021-06-25 00:33:40|34956.6|34806.6|34965.9|34815.9|34969.2|34819.2|34955.3|34805.3|27
1624581230000|2021-06-25 00:33:50|34966.8|34816.8|34969.1|34819.1|34971.8|34821.8|34959|34809|25
1624581240000|2021-06-25 00:34:00|34968.9|34818.9|34964.6|34814.6|34968.9|34818.9|34960.8|34810.8|33
1624581250000|2021-06-25 00:34:10|34965.3|34815.3|34963.9|34813.9|34973.6|34823.6|34962.6|34812.6|21
1624581260000|2021-06-25 00:34:20|34971.5|34821.5|34984.2|34834.2|34984.2|34834.2|34964.7|34814.7|33
1624581270000|2021-06-25 00:34:30|34984.5|34834.5|34983.8|34833.8|34985.6|34835.6|34979.4|34829.4|29
1624581280000|2021-06-25 00:34:40|34983.7|34833.7|34992.1|34842.1|34995.7|34845.7|34983.5|34833.5|26
1624581290000|2021-06-25 00:34:50|34992.8|34842.8|34992.7|34842.7|35004.9|34854.9|34983.7|34833.7|29
1624581300000|2021-06-25 00:35:00|34992.6|34842.6|34986|34836|34997.7|34847.7|34976.4|34826.4|28
1624581310000|2021-06-25 00:35:10|34978|34828|34954.6|34804.6|34981.6|34831.6|34954.6|34804.6|28
1624581320000|2021-06-25 00:35:20|34959.4|34809.4|34953.3|34803.3|34963.5|34813.5|34952.3|34802.3|22
1624581330000|2021-06-25 00:35:30|34953.7|34803.7|34946.8|34796.8|34955.6|34805.6|34946.4|34796.4|29
1624581340000|2021-06-25 00:35:40|34947.3|34797.3|34943.9|34793.9|34947.3|34797.3|34938.4|34788.4|21
1624581350000|2021-06-25 00:35:50|34943.8|34793.8|34923.7|34773.7|34946.2|34796.2|34923.7|34773.7|27
1624581360000|2021-06-25 00:36:00|34924.3|34774.3|34940.2|34790.2|34941|34791|34919.3|34769.3|38
1624581370000|2021-06-25 00:36:10|34934.2|34784.2|34956.2|34806.2|34958|34808|34934.2|34784.2|35
1624581380000|2021-06-25 00:36:20|34955.5|34805.5|34953.5|34803.5|34957.9|34807.9|34948.1|34798.1|28
1624581390000|2021-06-25 00:36:30|34944.9|34794.9|34957.2|34807.2|34960.5|34810.5|34944.9|34794.9|30
1624581400000|2021-06-25 00:36:40|34958.2|34808.2|34957.5|34807.5|34958.7|34808.7|34956.2|34806.2|26
1624581410000|2021-06-25 00:36:50|34956.6|34806.6|34958.3|34808.3|34960.1|34810.1|34955.4|34805.4|24
1624581420000|2021-06-25 00:37:00|34955.3|34805.3|34956.5|34806.5|34958.5|34808.5|34951.1|34801.1|32
1624581430000|2021-06-25 00:37:10|34959.3|34809.3|34948|34798|34959.3|34809.3|34948|34798|25
1624581440000|2021-06-25 00:37:20|34948.2|34798.2|34943.6|34793.6|34948.2|34798.2|34938.8|34788.8|27
1624581450000|2021-06-25 00:37:30|34944|34794|34939.2|34789.2|34944|34794|34936.1|34786.1|33
1624581460000|2021-06-25 00:37:40|34938.8|34788.8|34943.3|34793.3|34943.3|34793.3|34932.2|34782.2|29
1624581470000|2021-06-25 00:37:50|34945.4|34795.4|34944|34794|34953.5|34803.5|34942.1|34792.1|32
1624581480000|2021-06-25 00:38:00|34943.7|34793.7|34941.3|34791.3|34944.1|34794.1|34938.8|34788.8|28
1624581490000|2021-06-25 00:38:10|34942.4|34792.4|34942.3|34792.3|34944.2|34794.2|34941|34791|22
1624581500000|2021-06-25 00:38:20|34942.1|34792.1|34961.5|34811.5|34971.6|34821.6|34941.6|34791.6|36
1624581510000|2021-06-25 00:38:30|34958.7|34808.7|34948.6|34798.6|34958.7|34808.7|34947.6|34797.6|30
1624581520000|2021-06-25 00:38:40|34948.7|34798.7|34950.4|34800.4|34954.7|34804.7|34948.6|34798.6|28
1624581530000|2021-06-25 00:38:50|34950.1|34800.1|34948.1|34798.1|34950.1|34800.1|34938.8|34788.8|20
1624581540000|2021-06-25 00:39:00|34948.2|34798.2|34953|34803|34953.2|34803.2|34947|34797|22
1624581550000|2021-06-25 00:39:10|34953.2|34803.2|34967.2|34817.2|34967.4|34817.4|34952.9|34802.9|26
1624581560000|2021-06-25 00:39:20|34966.8|34816.8|34959.9|34809.9|34970.9|34820.9|34959.7|34809.7|20
1624581570000|2021-06-25 00:39:30|34959.8|34809.8|34981.1|34831.1|34981.7|34831.7|34959.8|34809.8|33
1624581580000|2021-06-25 00:39:40|34981.8|34831.8|34977.5|34827.5|34984.7|34834.7|34973.6|34823.6|31
1624581590000|2021-06-25 00:39:50|34977.6|34827.6|34979.9|34829.9|34979.9|34829.9|34976.1|34826.1|18
1624581600000|2021-06-25 00:40:00|34979.1|34829.1|34966.9|34816.9|34979.9|34829.9|34966.6|34816.6|29
1624581610000|2021-06-25 00:40:10|34966.2|34816.2|34958.5|34808.5|34966.2|34816.2|34958.1|34808.1|35
1624581620000|2021-06-25 00:40:20|34957.9|34807.9|34956.3|34806.3|34958.2|34808.2|34954.4|34804.4|32
1624581630000|2021-06-25 00:40:30|34957.4|34807.4|34961.1|34811.1|34961.1|34811.1|34956.3|34806.3|31
1624581640000|2021-06-25 00:40:40|34961|34811|34974.7|34824.7|34976|34826|34960.8|34810.8|26
1624581650000|2021-06-25 00:40:50|34974.9|34824.9|34978.2|34828.2|34978.2|34828.2|34970.7|34820.7|32
1624581660000|2021-06-25 00:41:00|34978.1|34828.1|34977.4|34827.4|34979.7|34829.7|34970.5|34820.5|31
1624581670000|2021-06-25 00:41:10|34978.7|34828.7|34977.3|34827.3|34980.1|34830.1|34975.3|34825.3|30
1624581680000|2021-06-25 00:41:20|34977|34827|34970.7|34820.7|34978.2|34828.2|34969.7|34819.7|33
1624581690000|2021-06-25 00:41:30|34971|34821|34966.2|34816.2|34971|34821|34963.4|34813.4|19
1624581700000|2021-06-25 00:41:40|34967.1|34817.1|34961.4|34811.4|34967.1|34817.1|34960.7|34810.7|26
1624581710000|2021-06-25 00:41:50|34960.8|34810.8|34959.2|34809.2|34961.8|34811.8|34956.4|34806.4|33
1624581720000|2021-06-25 00:42:00|34958.8|34808.8|34954.2|34804.2|34960.7|34810.7|34954.2|34804.2|21
1624581730000|2021-06-25 00:42:10|34954.3|34804.3|34960.2|34810.2|34964.1|34814.1|34954.2|34804.2|22
1624581740000|2021-06-25 00:42:20|34961.4|34811.4|34968.8|34818.8|34973.1|34823.1|34961.4|34811.4|31
1624581750000|2021-06-25 00:42:30|34969.6|34819.6|34964.7|34814.7|34969.6|34819.6|34964.6|34814.6|17
1624581760000|2021-06-25 00:42:40|34962.9|34812.9|34958.8|34808.8|34965|34815|34958.8|34808.8|15
1624581770000|2021-06-25 00:42:50|34957.2|34807.2|34950.5|34800.5|34957.2|34807.2|34949.6|34799.6|24
1624581780000|2021-06-25 00:43:00|34950.6|34800.6|34949.2|34799.2|34951|34801|34949.2|34799.2|12
1624581790000|2021-06-25 00:43:10|34949.3|34799.3|34945.1|34795.1|34954.2|34804.2|34944.9|34794.9|35
1624581800000|2021-06-25 00:43:20|34946.6|34796.6|34949.4|34799.4|34950.8|34800.8|34946.4|34796.4|15
1624581810000|2021-06-25 00:43:30|34951.2|34801.2|34967|34817|34968.7|34818.7|34951.1|34801.1|30
1624581820000|2021-06-25 00:43:40|34966.5|34816.5|34956.9|34806.9|34966.5|34816.5|34955.3|34805.3|22
1624581830000|2021-06-25 00:43:50|34956.7|34806.7|34960.8|34810.8|34961|34811|34956|34806|8
1624581840000|2021-06-25 00:44:00|34961|34811|34956.9|34806.9|34964.1|34814.1|34956.5|34806.5|23
1624581850000|2021-06-25 00:44:10|34957.5|34807.5|34955.9|34805.9|34957.8|34807.8|34955.1|34805.1|10
1624581860000|2021-06-25 00:44:20|34950.9|34800.9|34927.5|34777.5|34952.6|34802.6|34925.8|34775.8|20
1624581870000|2021-06-25 00:44:30|34927.4|34777.4|34921.9|34771.9|34927.6|34777.6|34921|34771|25
1624581880000|2021-06-25 00:44:40|34921.4|34771.4|34902.4|34752.4|34928.2|34778.2|34898.4|34748.4|31
1624581890000|2021-06-25 00:44:50|34902.8|34752.8|34896.2|34746.2|34908.4|34758.4|34896.2|34746.2|26
1624581900000|2021-06-25 00:45:00|34896.7|34746.7|34917.8|34767.8|34923|34773|34896.7|34746.7|29
1624581910000|2021-06-25 00:45:10|34917|34767|34914.2|34764.2|34917|34767|34909.6|34759.6|27
1624581920000|2021-06-25 00:45:20|34913.9|34763.9|34907.1|34757.1|34915.4|34765.4|34904|34754|27
1624581930000|2021-06-25 00:45:30|34906.6|34756.6|34894.2|34744.2|34906.6|34756.6|34893.2|34743.2|14
1624581940000|2021-06-25 00:45:40|34903.9|34753.9|34884.2|34734.2|34903.9|34753.9|34884.2|34734.2|14
1624581950000|2021-06-25 00:45:50|34884.1|34734.1|34870.5|34720.5|34886|34736|34869.1|34719.1|18
1624581960000|2021-06-25 00:46:00|34869.3|34719.3|34867.1|34717.1|34871.5|34721.5|34867.1|34717.1|13
1624581970000|2021-06-25 00:46:10|34862.3|34712.3|34864.3|34714.3|34866.6|34716.6|34856.5|34706.5|19
1624581980000|2021-06-25 00:46:20|34862.3|34712.3|34856.9|34706.9|34864.8|34714.8|34856.6|34706.6|23
1624581990000|2021-06-25 00:46:30|34855.9|34705.9|34845.7|34695.7|34860.4|34710.4|34845.7|34695.7|31
1624582000000|2021-06-25 00:46:40|34845.6|34695.6|34816.2|34666.2|34846.3|34696.3|34816.2|34666.2|27
1624582010000|2021-06-25 00:46:50|34815.5|34665.5|34831.2|34681.2|34831.2|34681.2|34815.5|34665.5|37
1624582020000|2021-06-25 00:47:00|34837.6|34687.6|34844.1|34694.1|34845.4|34695.4|34827.1|34677.1|29
1624582030000|2021-06-25 00:47:10|34846.2|34696.2|34846.6|34696.6|34850.8|34700.8|34839.9|34689.9|25
1624582040000|2021-06-25 00:47:20|34848|34698|34837.8|34687.8|34850.2|34700.2|34837.8|34687.8|18
1624582050000|2021-06-25 00:47:30|34838|34688|34827.5|34677.5|34839.6|34689.6|34822.3|34672.3|26
1624582060000|2021-06-25 00:47:40|34826.8|34676.8|34808.8|34658.8|34826.8|34676.8|34805.7|34655.7|32
1624582070000|2021-06-25 00:47:50|34808.6|34658.6|34790.5|34640.5|34808.6|34658.6|34788.1|34638.1|34
1624582080000|2021-06-25 00:48:00|34791.3|34641.3|34814.4|34664.4|34816.5|34666.5|34791.3|34641.3|37
1624582090000|2021-06-25 00:48:10|34817.2|34667.2|34819|34669|34821|34671|34815.6|34665.6|26
1624582100000|2021-06-25 00:48:20|34818.8|34668.8|34823.8|34673.8|34827.8|34677.8|34814.2|34664.2|37
1624582110000|2021-06-25 00:48:30|34824.2|34674.2|34823.7|34673.7|34825.9|34675.9|34821.6|34671.6|22
1624582120000|2021-06-25 00:48:40|34823.5|34673.5|34815.7|34665.7|34823.5|34673.5|34815.2|34665.2|24
1624582130000|2021-06-25 00:48:50|34813.1|34663.1|34792.6|34642.6|34813.1|34663.1|34792.6|34642.6|31
1624582140000|2021-06-25 00:49:00|34793|34643|34797.6|34647.6|34797.6|34647.6|34788.4|34638.4|33
1624582150000|2021-06-25 00:49:10|34797.1|34647.1|34801.9|34651.9|34801.9|34651.9|34797.1|34647.1|31
1624582160000|2021-06-25 00:49:20|34801|34651|34806.9|34656.9|34807|34657|34799|34649|30
1624582170000|2021-06-25 00:49:30|34807.5|34657.5|34807.1|34657.1|34815|34665|34804.5|34654.5|31
1624582180000|2021-06-25 00:49:40|34808.5|34658.5|34782.2|34632.2|34808.5|34658.5|34781.6|34631.6|33
1624582190000|2021-06-25 00:49:50|34782.5|34632.5|34782.9|34632.9|34784.3|34634.3|34781.9|34631.9|27
1624582200000|2021-06-25 00:50:00|34782.5|34632.5|34761.7|34611.7|34783.7|34633.7|34761.3|34611.3|24
1624582210000|2021-06-25 00:50:10|34761.3|34611.3|34763.1|34613.1|34767.9|34617.9|34760.3|34610.3|31
1624582220000|2021-06-25 00:50:20|34763.3|34613.3|34774|34624|34775.1|34625.1|34762.2|34612.2|38
1624582230000|2021-06-25 00:50:30|34773.8|34623.8|34777|34627|34780|34630|34773.8|34623.8|33
1624582240000|2021-06-25 00:50:40|34777.1|34627.1|34775.3|34625.3|34780.3|34630.3|34775.1|34625.1|25
1624582250000|2021-06-25 00:50:50|34777.2|34627.2|34783.7|34633.7|34784.3|34634.3|34777.2|34627.2|20
1624582260000|2021-06-25 00:51:00|34785.7|34635.7|34781.4|34631.4|34791.3|34641.3|34781.4|34631.4|22
1624582270000|2021-06-25 00:51:10|34783.9|34633.9|34809.3|34659.3|34809.7|34659.7|34783.8|34633.8|26
1624582280000|2021-06-25 00:51:20|34809.8|34659.8|34807.7|34657.7|34810.5|34660.5|34807.3|34657.3|16
1624582290000|2021-06-25 00:51:30|34806.9|34656.9|34827.7|34677.7|34827.7|34677.7|34806|34656|20
1624582300000|2021-06-25 00:51:40|34827.9|34677.9|34821.3|34671.3|34827.9|34677.9|34819.3|34669.3|19
1624582310000|2021-06-25 00:51:50|34820.7|34670.7|34837|34687|34837|34687|34819|34669|19
1624582320000|2021-06-25 00:52:00|34837.7|34687.7|34828.9|34678.9|34838.2|34688.2|34828.9|34678.9|19
1624582330000|2021-06-25 00:52:10|34828.7|34678.7|34825.5|34675.5|34828.7|34678.7|34824.9|34674.9|22
1624582340000|2021-06-25 00:52:20|34824.8|34674.8|34820.9|34670.9|34824.8|34674.8|34811.9|34661.9|26
1624582350000|2021-06-25 00:52:30|34821.4|34671.4|34824.6|34674.6|34824.8|34674.8|34818.1|34668.1|28
1624582360000|2021-06-25 00:52:40|34824.4|34674.4|34826.2|34676.2|34829.7|34679.7|34824.1|34674.1|22
1624582370000|2021-06-25 00:52:50|34825.8|34675.8|34822.9|34672.9|34826|34676|34822|34672|28
1624582380000|2021-06-25 00:53:00|34823.2|34673.2|34833.7|34683.7|34837.2|34687.2|34821.9|34671.9|32
1624582390000|2021-06-25 00:53:10|34835.1|34685.1|34814.6|34664.6|34836.1|34686.1|34814.6|34664.6|28
1624582400000|2021-06-25 00:53:20|34814.3|34664.3|34800.2|34650.2|34814.3|34664.3|34797.5|34647.5|29
1624582410000|2021-06-25 00:53:30|34801.3|34651.3|34802.2|34652.2|34806.9|34656.9|34801.3|34651.3|28
1624582420000|2021-06-25 00:53:40|34802.6|34652.6|34809|34659|34809|34659|34802.4|34652.4|27
1624582430000|2021-06-25 00:53:50|34808.6|34658.6|34803.3|34653.3|34814.4|34664.4|34803.2|34653.2|32
1624582440000|2021-06-25 00:54:00|34803.5|34653.5|34806.4|34656.4|34810|34660|34803.4|34653.4|25
1624582450000|2021-06-25 00:54:10|34808.1|34658.1|34814.8|34664.8|34814.8|34664.8|34808.1|34658.1|30
1624582460000|2021-06-25 00:54:20|34817.7|34667.7|34823.1|34673.1|34823.8|34673.8|34817.1|34667.1|36
1624582470000|2021-06-25 00:54:30|34823.2|34673.2|34821.4|34671.4|34824|34674|34819.9|34669.9|32
1624582480000|2021-06-25 00:54:40|34822.5|34672.5|34823.7|34673.7|34823.7|34673.7|34819.4|34669.4|29
1624582490000|2021-06-25 00:54:50|34825.1|34675.1|34789.7|34639.7|34825.1|34675.1|34789.7|34639.7|39
1624582500000|2021-06-25 00:55:00|34790.4|34640.4|34768.5|34618.5|34791.4|34641.4|34767.8|34617.8|32
1624582510000|2021-06-25 00:55:10|34769.2|34619.2|34774.5|34624.5|34777.8|34627.8|34762.6|34612.6|35
1624582520000|2021-06-25 00:55:20|34776.5|34626.5|34756.4|34606.4|34778.7|34628.7|34756.3|34606.3|37
1624582530000|2021-06-25 00:55:30|34752.6|34602.6|34750.5|34600.5|34756.5|34606.5|34748.8|34598.8|34
1624582540000|2021-06-25 00:55:40|34750.1|34600.1|34752|34602|34754|34604|34748.1|34598.1|26
1624582550000|2021-06-25 00:55:50|34751.9|34601.9|34744.8|34594.8|34754.9|34604.9|34744.8|34594.8|29
1624582560000|2021-06-25 00:56:00|34745.1|34595.1|34746.4|34596.4|34755.5|34605.5|34745.1|34595.1|33
1624582570000|2021-06-25 00:56:10|34746.9|34596.9|34730|34580|34746.9|34596.9|34727.9|34577.9|29
1624582580000|2021-06-25 00:56:20|34729.3|34579.3|34729|34579|34732.2|34582.2|34723.7|34573.7|34
1624582590000|2021-06-25 00:56:30|34728|34578|34729.1|34579.1|34730.8|34580.8|34724.2|34574.2|36
1624582600000|2021-06-25 00:56:40|34729.2|34579.2|34720|34570|34729.4|34579.4|34720|34570|23
1624582610000|2021-06-25 00:56:50|34720.1|34570.1|34714.6|34564.6|34724.4|34574.4|34711.6|34561.6|36
1624582620000|2021-06-25 00:57:00|34714|34564|34724.1|34574.1|34726.3|34576.3|34714|34564|32
1624582630000|2021-06-25 00:57:10|34724.3|34574.3|34738.5|34588.5|34745.4|34595.4|34723.9|34573.9|34
1624582640000|2021-06-25 00:57:20|34740.2|34590.2|34746.1|34596.1|34747.3|34597.3|34740.2|34590.2|30
1624582650000|2021-06-25 00:57:30|34745.9|34595.9|34747.5|34597.5|34747.6|34597.6|34745.7|34595.7|18
1624582660000|2021-06-25 00:57:40|34747.6|34597.6|34729.9|34579.9|34747.6|34597.6|34728.2|34578.2|32
1624582670000|2021-06-25 00:57:50|34729.4|34579.4|34726.6|34576.6|34729.4|34579.4|34726.3|34576.3|23
1624582680000|2021-06-25 00:58:00|34726.4|34576.4|34727.8|34577.8|34727.8|34577.8|34726.1|34576.1|16
1624582690000|2021-06-25 00:58:10|34727|34577|34716.1|34566.1|34727.8|34577.8|34715.1|34565.1|32
1624582700000|2021-06-25 00:58:20|34719|34569|34713.1|34563.1|34719.1|34569.1|34710.5|34560.5|37
1624582710000|2021-06-25 00:58:30|34712.2|34562.2|34708.5|34558.5|34715.2|34565.2|34708.3|34558.3|30
1624582720000|2021-06-25 00:58:40|34708.2|34558.2|34702.8|34552.8|34710.1|34560.1|34692.7|34542.7|38
1624582730000|2021-06-25 00:58:50|34703.4|34553.4|34703|34553|34703.8|34553.8|34700.2|34550.2|29
1624582740000|2021-06-25 00:59:00|34701.2|34551.2|34700.3|34550.3|34701.3|34551.3|34697.7|34547.7|27
1624582750000|2021-06-25 00:59:10|34699.6|34549.6|34701.2|34551.2|34702.3|34552.3|34699.3|34549.3|23
1624582760000|2021-06-25 00:59:20|34700.4|34550.4|34691.6|34541.6|34711.9|34561.9|34691.5|34541.5|31
1624582770000|2021-06-25 00:59:30|34693.8|34543.8|34695|34545|34697.1|34547.1|34693|34543|32
1624582780000|2021-06-25 00:59:40|34694.6|34544.6|34695.8|34545.8|34696.8|34546.8|34694.6|34544.6|21
1624582790000|2021-06-25 00:59:50|34695.7|34545.7|34667.9|34517.9|34695.7|34545.7|34667.9|34517.9|36
1624582800000|2021-06-25 01:00:00|34668.6|34518.6|34687.7|34537.7|34687.7|34537.7|34667.4|34517.4|34
1624582810000|2021-06-25 01:00:10|34689.2|34539.2|34693.8|34543.8|34693.8|34543.8|34688.2|34538.2|17
1624582820000|2021-06-25 01:00:20|34694.6|34544.6|34689.2|34539.2|34694.6|34544.6|34688.5|34538.5|20
1624582830000|2021-06-25 01:00:30|34689.8|34539.8|34682.3|34532.3|34689.8|34539.8|34682.3|34532.3|20
1624582840000|2021-06-25 01:00:40|34682.4|34532.4|34665.4|34515.4|34682.7|34532.7|34665.2|34515.2|27
1624582850000|2021-06-25 01:00:50|34664.1|34514.1|34640.6|34490.6|34664.1|34514.1|34634.9|34484.9|36
1624582860000|2021-06-25 01:01:00|34640.7|34490.7|34633.1|34483.1|34640.7|34490.7|34633.1|34483.1|29
1624582870000|2021-06-25 01:01:10|34632.8|34482.8|34623.1|34473.1|34638.8|34488.8|34623.1|34473.1|39
1624582880000|2021-06-25 01:01:20|34623.3|34473.3|34565.9|34415.9|34623.3|34473.3|34560.1|34410.1|37
1624582890000|2021-06-25 01:01:30|34568.4|34418.4|34531.9|34381.9|34568.4|34418.4|34531.9|34381.9|38
1624582900000|2021-06-25 01:01:40|34530.9|34380.9|34516.8|34366.8|34530.9|34380.9|34510|34360|37
1624582910000|2021-06-25 01:01:50|34515|34365|34528.2|34378.2|34533.5|34383.5|34515|34365|38
1624582920000|2021-06-25 01:02:00|34525.3|34375.3|34495.2|34345.2|34529.3|34379.3|34495.2|34345.2|39
1624582930000|2021-06-25 01:02:10|34495|34345|34429|34279|34495|34345|34414.5|34264.5|40
1624582940000|2021-06-25 01:02:20|34432.4|34282.4|34429.4|34279.4|34446.2|34296.2|34424.2|34274.2|39
1624582950000|2021-06-25 01:02:30|34433.4|34283.4|34466.9|34316.9|34471.4|34321.4|34433.4|34283.4|37
1624582960000|2021-06-25 01:02:40|34464.8|34314.8|34466|34316|34470.1|34320.1|34464.3|34314.3|30
1624582970000|2021-06-25 01:02:50|34464.6|34314.6|34462.3|34312.3|34467.6|34317.6|34461.9|34311.9|25
1624582980000|2021-06-25 01:03:00|34460.2|34310.2|34470|34320|34470|34320|34459.6|34309.6|28
1624582990000|2021-06-25 01:03:10|34469.9|34319.9|34468.8|34318.8|34476.7|34326.7|34466.5|34316.5|24
1624583000000|2021-06-25 01:03:20|34468|34318|34438.1|34288.1|34468|34318|34438|34288|28
1624583010000|2021-06-25 01:03:30|34438.2|34288.2|34421|34271|34438.2|34288.2|34419.9|34269.9|31
1624583020000|2021-06-25 01:03:40|34420.6|34270.6|34412.9|34262.9|34429.4|34279.4|34412.9|34262.9|31
1624583030000|2021-06-25 01:03:50|34413.8|34263.8|34415.3|34265.3|34415.9|34265.9|34412.4|34262.4|26
1624583040000|2021-06-25 01:04:00|34415.9|34265.9|34433.2|34283.2|34433.2|34283.2|34415.5|34265.5|21
1624583050000|2021-06-25 01:04:10|34433.5|34283.5|34444.2|34294.2|34445.1|34295.1|34433.5|34283.5|27
1624583060000|2021-06-25 01:04:20|34443.2|34293.2|34468.7|34318.7|34469.9|34319.9|34443.2|34293.2|32
1624583070000|2021-06-25 01:04:30|34463.6|34313.6|34460.4|34310.4|34474.2|34324.2|34458.7|34308.7|31
1624583080000|2021-06-25 01:04:40|34460.7|34310.7|34440.1|34290.1|34463.1|34313.1|34438.6|34288.6|33
1624583090000|2021-06-25 01:04:50|34440.3|34290.3|34402.3|34252.3|34440.3|34290.3|34402.3|34252.3|34
1624583100000|2021-06-25 01:05:00|34400.8|34250.8|34411.4|34261.4|34412.5|34262.5|34400.8|34250.8|34
1624583110000|2021-06-25 01:05:10|34409.8|34259.8|34415.3|34265.3|34415.7|34265.7|34407.2|34257.2|34
1624583120000|2021-06-25 01:05:20|34415.4|34265.4|34442|34292|34442.1|34292.1|34415.2|34265.2|35
1624583130000|2021-06-25 01:05:30|34442.1|34292.1|34464.1|34314.1|34464.4|34314.4|34439.7|34289.7|26
1624583140000|2021-06-25 01:05:40|34464.2|34314.2|34449.1|34299.1|34464.2|34314.2|34448|34298|26
1624583150000|2021-06-25 01:05:50|34449.3|34299.3|34455.9|34305.9|34455.9|34305.9|34447.4|34297.4|17
1624583160000|2021-06-25 01:06:00|34455.8|34305.8|34455.5|34305.5|34461.7|34311.7|34453.9|34303.9|20
1624583170000|2021-06-25 01:06:10|34452.8|34302.8|34468.5|34318.5|34473.5|34323.5|34452.8|34302.8|18
1624583180000|2021-06-25 01:06:20|34469|34319|34457.8|34307.8|34469|34319|34455.5|34305.5|38
1624583190000|2021-06-25 01:06:30|34458.4|34308.4|34482|34332|34482.9|34332.9|34458.4|34308.4|30
1624583200000|2021-06-25 01:06:40|34480.9|34330.9|34472.1|34322.1|34481.8|34331.8|34466.8|34316.8|34
1624583210000|2021-06-25 01:06:50|34473|34323|34454.9|34304.9|34473.4|34323.4|34453.3|34303.3|35
1624583220000|2021-06-25 01:07:00|34454.4|34304.4|34469.9|34319.9|34469.9|34319.9|34452.2|34302.2|33
1624583230000|2021-06-25 01:07:10|34467.5|34317.5|34474|34324|34474.5|34324.5|34467.5|34317.5|29
1624583240000|2021-06-25 01:07:20|34475.1|34325.1|34474|34324|34477.2|34327.2|34472.6|34322.6|21
1624583250000|2021-06-25 01:07:30|34470.1|34320.1|34458.6|34308.6|34470.1|34320.1|34457.7|34307.7|31
1624583260000|2021-06-25 01:07:40|34458.9|34308.9|34466.1|34316.1|34466.1|34316.1|34456.5|34306.5|34
1624583270000|2021-06-25 01:07:50|34464.9|34314.9|34471.7|34321.7|34472.1|34322.1|34464.9|34314.9|20
1624583280000|2021-06-25 01:08:00|34472|34322|34473.5|34323.5|34476.6|34326.6|34472|34322|30
1624583290000|2021-06-25 01:08:10|34473.8|34323.8|34478.4|34328.4|34479.2|34329.2|34472.7|34322.7|26
1624583300000|2021-06-25 01:08:20|34478|34328|34488|34338|34490.8|34340.8|34478|34328|34
1624583310000|2021-06-25 01:08:30|34489.6|34339.6|34473.1|34323.1|34490.2|34340.2|34468.2|34318.2|40
1624583320000|2021-06-25 01:08:40|34472.2|34322.2|34479.1|34329.1|34481.3|34331.3|34471.5|34321.5|23
1624583330000|2021-06-25 01:08:50|34478.4|34328.4|34480.9|34330.9|34480.9|34330.9|34476.1|34326.1|20
1624583340000|2021-06-25 01:09:00|34480.4|34330.4|34475.1|34325.1|34480.4|34330.4|34474|34324|21
1624583350000|2021-06-25 01:09:10|34473.7|34323.7|34466.4|34316.4|34475.3|34325.3|34460.3|34310.3|28
1624583360000|2021-06-25 01:09:20|34466.8|34316.8|34465.6|34315.6|34468.3|34318.3|34463.2|34313.2|29
1624583370000|2021-06-25 01:09:30|34465.4|34315.4|34457.4|34307.4|34465.4|34315.4|34456|34306|26
1624583380000|2021-06-25 01:09:40|34456.8|34306.8|34455.3|34305.3|34456.9|34306.9|34454.7|34304.7|20
1624583390000|2021-06-25 01:09:50|34456.1|34306.1|34440.3|34290.3|34456.2|34306.2|34437.2|34287.2|24
1624583400000|2021-06-25 01:10:00|34438.3|34288.3|34437.4|34287.4|34438.7|34288.7|34434.9|34284.9|22
1624583410000|2021-06-25 01:10:10|34436.8|34286.8|34448.4|34298.4|34448.6|34298.6|34436.3|34286.3|37
1624583420000|2021-06-25 01:10:20|34448.2|34298.2|34439.2|34289.2|34448.2|34298.2|34439.2|34289.2|30
1624583430000|2021-06-25 01:10:30|34440.2|34290.2|34438.9|34288.9|34444.2|34294.2|34436.1|34286.1|34
1624583440000|2021-06-25 01:10:40|34439|34289|34442.7|34292.7|34442.7|34292.7|34435.2|34285.2|30
1624583450000|2021-06-25 01:10:50|34441.6|34291.6|34442.9|34292.9|34444.4|34294.4|34441.6|34291.6|29
1624583460000|2021-06-25 01:11:00|34444.4|34294.4|34445.5|34295.5|34449|34299|34444.4|34294.4|22
1624583470000|2021-06-25 01:11:10|34444.7|34294.7|34450.3|34300.3|34453.5|34303.5|34444.7|34294.7|30
1624583480000|2021-06-25 01:11:20|34450.5|34300.5|34454.1|34304.1|34456.2|34306.2|34450.5|34300.5|25
1624583490000|2021-06-25 01:11:30|34453.6|34303.6|34451.8|34301.8|34453.6|34303.6|34447.4|34297.4|26
1624583500000|2021-06-25 01:11:40|34451.9|34301.9|34453.2|34303.2|34453.7|34303.7|34451.6|34301.6|23
1624583510000|2021-06-25 01:11:50|34454.8|34304.8|34456.1|34306.1|34458.2|34308.2|34454.8|34304.8|24
1624583520000|2021-06-25 01:12:00|34455.9|34305.9|34439.7|34289.7|34457.9|34307.9|34436.9|34286.9|19
1624583530000|2021-06-25 01:12:10|34440.3|34290.3|34437.4|34287.4|34440.3|34290.3|34436.7|34286.7|19
1624583540000|2021-06-25 01:12:20|34437.3|34287.3|34428.2|34278.2|34437.3|34287.3|34425.8|34275.8|31
1624583550000|2021-06-25 01:12:30|34427.8|34277.8|34417|34267|34427.8|34277.8|34415.6|34265.6|25
1624583560000|2021-06-25 01:12:40|34417.5|34267.5|34400.7|34250.7|34417.6|34267.6|34399.6|34249.6|36
1624583570000|2021-06-25 01:12:50|34400.6|34250.6|34398.1|34248.1|34400.6|34250.6|34393.5|34243.5|26
1624583580000|2021-06-25 01:13:00|34396.2|34246.2|34404.1|34254.1|34404.1|34254.1|34394|34244|28
1624583590000|2021-06-25 01:13:10|34403.9|34253.9|34411.3|34261.3|34415.2|34265.2|34403.9|34253.9|27
1624583600000|2021-06-25 01:13:20|34411.8|34261.8|34407.8|34257.8|34418.9|34268.9|34407.8|34257.8|23
1624583610000|2021-06-25 01:13:30|34409.6|34259.6|34413|34263|34413.4|34263.4|34408.8|34258.8|16
1624583620000|2021-06-25 01:13:40|34413.2|34263.2|34411.9|34261.9|34413.4|34263.4|34408.8|34258.8|26
1624583630000|2021-06-25 01:13:50|34411.1|34261.1|34419|34269|34419.2|34269.2|34408.5|34258.5|28
1624583640000|2021-06-25 01:14:00|34420.1|34270.1|34419.4|34269.4|34420.2|34270.2|34418.6|34268.6|17
1624583650000|2021-06-25 01:14:10|34419.7|34269.7|34384.2|34234.2|34419.7|34269.7|34384.2|34234.2|29
1624583660000|2021-06-25 01:14:20|34383|34233|34351.8|34201.8|34383.1|34233.1|34340.8|34190.8|34
1624583670000|2021-06-25 01:14:30|34351.7|34201.7|34384|34234|34384|34234|34351.7|34201.7|37
1624583680000|2021-06-25 01:14:40|34383.9|34233.9|34396.7|34246.7|34399.2|34249.2|34383.9|34233.9|24
1624583690000|2021-06-25 01:14:50|34393|34243|34380.5|34230.5|34393|34243|34379.9|34229.9|22
1624583700000|2021-06-25 01:15:00|34383.7|34233.7|34402.1|34252.1|34406.6|34256.6|34383.2|34233.2|32
1624583710000|2021-06-25 01:15:10|34401.9|34251.9|34408.2|34258.2|34408.9|34258.9|34400.7|34250.7|27
1624583720000|2021-06-25 01:15:20|34408.4|34258.4|34403.7|34253.7|34415.5|34265.5|34403.1|34253.1|32
1624583730000|2021-06-25 01:15:30|34406.4|34256.4|34409.4|34259.4|34410.2|34260.2|34400|34250|34
1624583740000|2021-06-25 01:15:40|34407.7|34257.7|34420|34270|34420|34270|34399.1|34249.1|21
1624583750000|2021-06-25 01:15:50|34420.1|34270.1|34426|34276|34430.6|34280.6|34420.1|34270.1|30
1624583760000|2021-06-25 01:16:00|34427.3|34277.3|34428.5|34278.5|34429.5|34279.5|34425.1|34275.1|17
1624583770000|2021-06-25 01:16:10|34426.5|34276.5|34440.1|34290.1|34440.3|34290.3|34426.5|34276.5|27
1624583780000|2021-06-25 01:16:20|34440.3|34290.3|34445.6|34295.6|34445.6|34295.6|34440.3|34290.3|26
1624583790000|2021-06-25 01:16:30|34444.7|34294.7|34448.3|34298.3|34449.8|34299.8|34442.1|34292.1|30
1624583800000|2021-06-25 01:16:40|34447.5|34297.5|34451.2|34301.2|34451.9|34301.9|34445.5|34295.5|27
1624583810000|2021-06-25 01:16:50|34453.5|34303.5|34457.1|34307.1|34457.3|34307.3|34452.4|34302.4|21
1624583820000|2021-06-25 01:17:00|34460.5|34310.5|34459.5|34309.5|34461.1|34311.1|34458|34308|23
1624583830000|2021-06-25 01:17:10|34459.8|34309.8|34460.5|34310.5|34461.4|34311.4|34459.8|34309.8|19
1624583840000|2021-06-25 01:17:20|34460.9|34310.9|34441.2|34291.2|34461.5|34311.5|34440.6|34290.6|23
1624583850000|2021-06-25 01:17:30|34440.8|34290.8|34455.1|34305.1|34455.1|34305.1|34440.8|34290.8|21
1624583860000|2021-06-25 01:17:40|34453.8|34303.8|34457.9|34307.9|34462.4|34312.4|34452.5|34302.5|26
1624583870000|2021-06-25 01:17:50|34457.3|34307.3|34466|34316|34466|34316|34457.3|34307.3|22
1624583880000|2021-06-25 01:18:00|34466.2|34316.2|34481.7|34331.7|34481.7|34331.7|34465.9|34315.9|27
1624583890000|2021-06-25 01:18:10|34482.4|34332.4|34471.3|34321.3|34484.2|34334.2|34469|34319|30
1624583900000|2021-06-25 01:18:20|34471.7|34321.7|34478.2|34328.2|34478.2|34328.2|34471.2|34321.2|19
1624583910000|2021-06-25 01:18:30|34478.9|34328.9|34483.9|34333.9|34484.8|34334.8|34478.4|34328.4|30
1624583920000|2021-06-25 01:18:40|34484.9|34334.9|34490.2|34340.2|34497.5|34347.5|34484.9|34334.9|29
1624583930000|2021-06-25 01:18:50|34489.8|34339.8|34484.7|34334.7|34491.3|34341.3|34483.2|34333.2|25
1624583940000|2021-06-25 01:19:00|34484.2|34334.2|34492.6|34342.6|34493.6|34343.6|34484.2|34334.2|31
1624583950000|2021-06-25 01:19:10|34492.9|34342.9|34493|34343|34493.9|34343.9|34487.5|34337.5|25
1624583960000|2021-06-25 01:19:20|34493.5|34343.5|34495.7|34345.7|34496.3|34346.3|34493.4|34343.4|21
1624583970000|2021-06-25 01:19:30|34495.5|34345.5|34497.3|34347.3|34497.3|34347.3|34494|34344|21
1624583980000|2021-06-25 01:19:40|34496.1|34346.1|34497.2|34347.2|34497.4|34347.4|34496.1|34346.1|16
1624583990000|2021-06-25 01:19:50|34496.3|34346.3|34498.3|34348.3|34498.3|34348.3|34495.8|34345.8|18
1624584000000|2021-06-25 01:20:00|34498.2|34348.2|34496.3|34346.3|34504.7|34354.7|34496.1|34346.1|32
1624584010000|2021-06-25 01:20:10|34496.7|34346.7|34473.4|34323.4|34497.8|34347.8|34467.3|34317.3|31
1624584020000|2021-06-25 01:20:20|34472.2|34322.2|34479.1|34329.1|34480.8|34330.8|34471.6|34321.6|24
1624584030000|2021-06-25 01:20:30|34479.2|34329.2|34471|34321|34481.7|34331.7|34471|34321|35
1624584040000|2021-06-25 01:20:40|34465.3|34315.3|34470.6|34320.6|34471.5|34321.5|34465.1|34315.1|24
1624584050000|2021-06-25 01:20:50|34470.5|34320.5|34477.6|34327.6|34477.7|34327.7|34470.5|34320.5|32
1624584060000|2021-06-25 01:21:00|34477.1|34327.1|34479.8|34329.8|34479.8|34329.8|34476|34326|16
1624584070000|2021-06-25 01:21:10|34480.1|34330.1|34484.6|34334.6|34484.6|34334.6|34480|34330|9
1624584080000|2021-06-25 01:21:20|34486.7|34336.7|34491.2|34341.2|34491.8|34341.8|34486.7|34336.7|27
1624584090000|2021-06-25 01:21:30|34491.4|34341.4|34494.5|34344.5|34494.9|34344.9|34491|34341|24
1624584100000|2021-06-25 01:21:40|34494.6|34344.6|34503.5|34353.5|34503.5|34353.5|34494.6|34344.6|34
1624584110000|2021-06-25 01:21:50|34502.7|34352.7|34493.9|34343.9|34503.8|34353.8|34493.9|34343.9|24
1624584120000|2021-06-25 01:22:00|34493.3|34343.3|34493.8|34343.8|34495.6|34345.6|34493.2|34343.2|16
1624584130000|2021-06-25 01:22:10|34493.3|34343.3|34493|34343|34493.3|34343.3|34492.4|34342.4|16
1624584140000|2021-06-25 01:22:20|34493.3|34343.3|34498.2|34348.2|34501|34351|34492.2|34342.2|20
1624584150000|2021-06-25 01:22:30|34497.4|34347.4|34496.7|34346.7|34499.9|34349.9|34495.4|34345.4|12
1624584160000|2021-06-25 01:22:40|34496.8|34346.8|34499|34349|34499.7|34349.7|34496.8|34346.8|9
1624584170000|2021-06-25 01:22:50|34501.5|34351.5|34482.6|34332.6|34501.5|34351.5|34482.6|34332.6|30
1624584180000|2021-06-25 01:23:00|34482.4|34332.4|34460.8|34310.8|34482.4|34332.4|34458.2|34308.2|35
1624584190000|2021-06-25 01:23:10|34460.3|34310.3|34446.3|34296.3|34460.8|34310.8|34446.3|34296.3|32
1624584200000|2021-06-25 01:23:20|34447|34297|34478.9|34328.9|34478.9|34328.9|34446.8|34296.8|35
1624584210000|2021-06-25 01:23:30|34479.1|34329.1|34481|34331|34483.3|34333.3|34477.3|34327.3|29
1624584220000|2021-06-25 01:23:40|34481.3|34331.3|34480.2|34330.2|34483.2|34333.2|34475.7|34325.7|19
1624584230000|2021-06-25 01:23:50|34483|34333|34480.2|34330.2|34485.1|34335.1|34477.5|34327.5|25
1624584240000|2021-06-25 01:24:00|34480.6|34330.6|34511.9|34361.9|34511.9|34361.9|34480.3|34330.3|34
1624584250000|2021-06-25 01:24:10|34512.2|34362.2|34512|34362|34513.7|34363.7|34500.6|34350.6|31
1624584260000|2021-06-25 01:24:20|34513.2|34363.2|34497.9|34347.9|34513.2|34363.2|34497.2|34347.2|35
1624584270000|2021-06-25 01:24:30|34498.2|34348.2|34493.4|34343.4|34502.5|34352.5|34493.1|34343.1|31
1624584280000|2021-06-25 01:24:40|34491.3|34341.3|34494.4|34344.4|34498.3|34348.3|34490.8|34340.8|30
1624584290000|2021-06-25 01:24:50|34494.8|34344.8|34493.4|34343.4|34497.2|34347.2|34490.3|34340.3|35
1624584300000|2021-06-25 01:25:00|34493.5|34343.5|34472.3|34322.3|34496.9|34346.9|34470.5|34320.5|36
1624584310000|2021-06-25 01:25:10|34472.4|34322.4|34461.4|34311.4|34476|34326|34461.4|34311.4|34
1624584320000|2021-06-25 01:25:20|34460.7|34310.7|34455.5|34305.5|34460.7|34310.7|34452.3|34302.3|29
1624584330000|2021-06-25 01:25:30|34455.6|34305.6|34451.5|34301.5|34457|34307|34451.5|34301.5|32
1624584340000|2021-06-25 01:25:40|34451.6|34301.6|34461.8|34311.8|34463.2|34313.2|34451.6|34301.6|23
1624584350000|2021-06-25 01:25:50|34459.8|34309.8|34483.6|34333.6|34486.1|34336.1|34459.8|34309.8|35
1624584360000|2021-06-25 01:26:00|34483.5|34333.5|34485.8|34335.8|34487.8|34337.8|34482.8|34332.8|22
1624584370000|2021-06-25 01:26:10|34486.8|34336.8|34468.3|34318.3|34486.8|34336.8|34466.8|34316.8|26
1624584380000|2021-06-25 01:26:20|34467.1|34317.1|34459.8|34309.8|34468.3|34318.3|34458.9|34308.9|19
1624584390000|2021-06-25 01:26:30|34457.9|34307.9|34445.9|34295.9|34457.9|34307.9|34444.8|34294.8|30
1624584400000|2021-06-25 01:26:40|34444.8|34294.8|34443|34293|34444.8|34294.8|34438.5|34288.5|32
1624584410000|2021-06-25 01:26:50|34442.9|34292.9|34436.4|34286.4|34443.9|34293.9|34436.4|34286.4|19
1624584420000|2021-06-25 01:27:00|34437.8|34287.8|34450|34300|34451.1|34301.1|34437.1|34287.1|27
1624584430000|2021-06-25 01:27:10|34450.2|34300.2|34450.6|34300.6|34452.8|34302.8|34449.6|34299.6|27
1624584440000|2021-06-25 01:27:20|34450.5|34300.5|34454.9|34304.9|34457.7|34307.7|34446.6|34296.6|31
1624584450000|2021-06-25 01:27:30|34452.2|34302.2|34469.5|34319.5|34470.7|34320.7|34452|34302|22
1624584460000|2021-06-25 01:27:40|34470.2|34320.2|34453.5|34303.5|34470.2|34320.2|34453.5|34303.5|26
1624584470000|2021-06-25 01:27:50|34454.1|34304.1|34460.9|34310.9|34461.5|34311.5|34454.1|34304.1|29
1624584480000|2021-06-25 01:28:00|34461|34311|34484.5|34334.5|34484.5|34334.5|34461|34311|32
1624584490000|2021-06-25 01:28:10|34485.5|34335.5|34486.2|34336.2|34487.2|34337.2|34484.7|34334.7|25
1624584500000|2021-06-25 01:28:20|34485|34335|34486.3|34336.3|34486.4|34336.4|34481.5|34331.5|36
1624584510000|2021-06-25 01:28:30|34486.2|34336.2|34491.4|34341.4|34491.4|34341.4|34483.3|34333.3|28
1624584520000|2021-06-25 01:28:40|34491.3|34341.3|34488.3|34338.3|34491.4|34341.4|34488.3|34338.3|27
1624584530000|2021-06-25 01:28:50|34487.8|34337.8|34486.5|34336.5|34490|34340|34486|34336|19
1624584540000|2021-06-25 01:29:00|34486.9|34336.9|34486.8|34336.8|34490.3|34340.3|34486.8|34336.8|36
1624584550000|2021-06-25 01:29:10|34487|34337|34489.4|34339.4|34496.7|34346.7|34486.6|34336.6|32
1624584560000|2021-06-25 01:29:20|34488.9|34338.9|34490.9|34340.9|34490.9|34340.9|34488.6|34338.6|22
1624584570000|2021-06-25 01:29:30|34490.6|34340.6|34491.4|34341.4|34491.5|34341.5|34490|34340|19
1624584580000|2021-06-25 01:29:40|34491|34341|34490.8|34340.8|34491.4|34341.4|34489.9|34339.9|17
1624584590000|2021-06-25 01:29:50|34490.2|34340.2|34492.8|34342.8|34492.8|34342.8|34490.2|34340.2|20
1624584600000|2021-06-25 01:30:00|34492.9|34342.9|34491.5|34341.5|34493.1|34343.1|34490.7|34340.7|22
1624584610000|2021-06-25 01:30:10|34490.7|34340.7|34490.4|34340.4|34491|34341|34490.1|34340.1|15
1624584620000|2021-06-25 01:30:20|34490.3|34340.3|34490.8|34340.8|34490.8|34340.8|34489.1|34339.1|13
1624584630000|2021-06-25 01:30:30|34491.1|34341.1|34491.5|34341.5|34491.5|34341.5|34490.4|34340.4|6
1624584640000|2021-06-25 01:30:40|34490.6|34340.6|34492.4|34342.4|34492.4|34342.4|34490.5|34340.5|8
1624584650000|2021-06-25 01:30:50|34492.7|34342.7|34497|34347|34497|34347|34491.8|34341.8|9
1624584660000|2021-06-25 01:31:00|34497.1|34347.1|34498.4|34348.4|34498.9|34348.9|34496.1|34346.1|34
1624584670000|2021-06-25 01:31:10|34497.8|34347.8|34499.6|34349.6|34500.2|34350.2|34493.8|34343.8|23
1624584680000|2021-06-25 01:31:20|34499.8|34349.8|34504.9|34354.9|34504.9|34354.9|34499.8|34349.8|15
1624584690000|2021-06-25 01:31:30|34505.1|34355.1|34510.5|34360.5|34510.5|34360.5|34505.1|34355.1|18
1624584700000|2021-06-25 01:31:40|34510.3|34360.3|34521.6|34371.6|34521.6|34371.6|34510.2|34360.2|27
1624584710000|2021-06-25 01:31:50|34522.5|34372.5|34534.2|34384.2|34534.9|34384.9|34522.5|34372.5|34
1624584720000|2021-06-25 01:32:00|34534.7|34384.7|34539|34389|34540.3|34390.3|34533|34383|27
1624584730000|2021-06-25 01:32:10|34538.9|34388.9|34548.6|34398.6|34550.3|34400.3|34538.9|34388.9|28
1624584740000|2021-06-25 01:32:20|34548.4|34398.4|34549.4|34399.4|34549.6|34399.6|34547.8|34397.8|19
1624584750000|2021-06-25 01:32:30|34549.5|34399.5|34553|34403|34553|34403|34547.2|34397.2|24
1624584760000|2021-06-25 01:32:40|34553.1|34403.1|34553.9|34403.9|34554.7|34404.7|34551.2|34401.2|15
1624584770000|2021-06-25 01:32:50|34554|34404|34576.9|34426.9|34580.3|34430.3|34554|34404|32
1624584780000|2021-06-25 01:33:00|34576.8|34426.8|34582|34432|34583.8|34433.8|34573.8|34423.8|28
1624584790000|2021-06-25 01:33:10|34583.5|34433.5|34578.5|34428.5|34585.7|34435.7|34576.1|34426.1|22
1624584800000|2021-06-25 01:33:20|34582.8|34432.8|34577.7|34427.7|34585.1|34435.1|34577.5|34427.5|34
1624584810000|2021-06-25 01:33:30|34577.1|34427.1|34563.6|34413.6|34577.1|34427.1|34563.6|34413.6|26
1624584820000|2021-06-25 01:33:40|34564|34414|34544.2|34394.2|34564|34414|34544|34394|35
1624584830000|2021-06-25 01:33:50|34542.7|34392.7|34544.1|34394.1|34546|34396|34538.6|34388.6|31
1624584840000|2021-06-25 01:34:00|34543.9|34393.9|34565.5|34415.5|34573.4|34423.4|34543.9|34393.9|34
1624584850000|2021-06-25 01:34:10|34567.1|34417.1|34583.6|34433.6|34583.6|34433.6|34567.1|34417.1|27
1624584860000|2021-06-25 01:34:20|34582.1|34432.1|34570.2|34420.2|34586|34436|34569.2|34419.2|30
1624584870000|2021-06-25 01:34:30|34569.8|34419.8|34567.8|34417.8|34569.8|34419.8|34565|34415|26
1624584880000|2021-06-25 01:34:40|34568.1|34418.1|34576.3|34426.3|34581.3|34431.3|34568.1|34418.1|34
1624584890000|2021-06-25 01:34:50|34575.8|34425.8|34573.3|34423.3|34575.8|34425.8|34569.2|34419.2|26
1624584900000|2021-06-25 01:35:00|34573.4|34423.4|34576|34426|34578.2|34428.2|34572.3|34422.3|30
1624584910000|2021-06-25 01:35:10|34575.9|34425.9|34577.9|34427.9|34578.5|34428.5|34574.9|34424.9|20
1624584920000|2021-06-25 01:35:20|34578.1|34428.1|34580|34430|34580|34430|34576.3|34426.3|27
1624584930000|2021-06-25 01:35:30|34580.2|34430.2|34581.7|34431.7|34582.4|34432.4|34577.7|34427.7|14
1624584940000|2021-06-25 01:35:40|34582|34432|34581.5|34431.5|34582|34432|34581.1|34431.1|20
1624584950000|2021-06-25 01:35:50|34581.9|34431.9|34572.4|34422.4|34582.2|34432.2|34572.4|34422.4|18
1624584960000|2021-06-25 01:36:00|34572.6|34422.6|34571.9|34421.9|34574.7|34424.7|34571.9|34421.9|26
1624584970000|2021-06-25 01:36:10|34572.3|34422.3|34559.4|34409.4|34573.3|34423.3|34559.4|34409.4|23
1624584980000|2021-06-25 01:36:20|34559.8|34409.8|34552.4|34402.4|34564.5|34414.5|34552.4|34402.4|32
1624584990000|2021-06-25 01:36:30|34556.5|34406.5|34561.1|34411.1|34563.3|34413.3|34554.5|34404.5|31
1624585000000|2021-06-25 01:36:40|34560.6|34410.6|34561.5|34411.5|34562|34412|34556.3|34406.3|31
1624585010000|2021-06-25 01:36:50|34561.6|34411.6|34561.7|34411.7|34562.6|34412.6|34552.2|34402.2|30
1624585020000|2021-06-25 01:37:00|34566|34416|34571.2|34421.2|34571.3|34421.3|34566|34416|31
1624585030000|2021-06-25 01:37:10|34572.1|34422.1|34568.7|34418.7|34573.8|34423.8|34568.7|34418.7|19
1624585040000|2021-06-25 01:37:20|34568.6|34418.6|34566.9|34416.9|34569.4|34419.4|34566.1|34416.1|21
1624585050000|2021-06-25 01:37:30|34567.1|34417.1|34575.9|34425.9|34575.9|34425.9|34567.1|34417.1|21
1624585060000|2021-06-25 01:37:40|34576.6|34426.6|34586.7|34436.7|34588.7|34438.7|34576.4|34426.4|31
1624585070000|2021-06-25 01:37:50|34586.6|34436.6|34590.6|34440.6|34594.2|34444.2|34584.3|34434.3|33
1624585080000|2021-06-25 01:38:00|34589.4|34439.4|34594.7|34444.7|34594.7|34444.7|34588.9|34438.9|26
1624585090000|2021-06-25 01:38:10|34594.8|34444.8|34599.6|34449.6|34602.5|34452.5|34592.4|34442.4|18
1624585100000|2021-06-25 01:38:20|34596.9|34446.9|34593.1|34443.1|34598|34448|34593.1|34443.1|24
1624585110000|2021-06-25 01:38:30|34592.3|34442.3|34595.4|34445.4|34599.6|34449.6|34592.3|34442.3|10
1624585120000|2021-06-25 01:38:40|34597.4|34447.4|34602.1|34452.1|34602.1|34452.1|34596.2|34446.2|9
1624585130000|2021-06-25 01:38:50|34602.7|34452.7|34596.5|34446.5|34605.6|34455.6|34594.8|34444.8|35
1624585140000|2021-06-25 01:39:00|34596.7|34446.7|34605.9|34455.9|34607.2|34457.2|34596.7|34446.7|24
1624585150000|2021-06-25 01:39:10|34605.2|34455.2|34614.4|34464.4|34614.4|34464.4|34603.7|34453.7|20
1624585160000|2021-06-25 01:39:20|34614.5|34464.5|34637.2|34487.2|34641.5|34491.5|34607.1|34457.1|33
1624585170000|2021-06-25 01:39:30|34636.2|34486.2|34649.5|34499.5|34651|34501|34635.6|34485.6|31
1624585180000|2021-06-25 01:39:40|34648.3|34498.3|34638|34488|34650|34500|34634.6|34484.6|34
1624585190000|2021-06-25 01:39:50|34637.1|34487.1|34648.8|34498.8|34651.8|34501.8|34636.6|34486.6|32
1624585200000|2021-06-25 01:40:00|34649|34499|34654.8|34504.8|34654.8|34504.8|34648.6|34498.6|21
1624585210000|2021-06-25 01:40:10|34654.9|34504.9|34658.4|34508.4|34662.7|34512.7|34654.9|34504.9|35
1624585220000|2021-06-25 01:40:20|34657.6|34507.6|34671.7|34521.7|34674.6|34524.6|34656.2|34506.2|30
1624585230000|2021-06-25 01:40:30|34671.6|34521.6|34671.4|34521.4|34674|34524|34668.7|34518.7|34
1624585240000|2021-06-25 01:40:40|34677.5|34527.5|34667.1|34517.1|34684.5|34534.5|34667.1|34517.1|32
1624585250000|2021-06-25 01:40:50|34665.6|34515.6|34659.9|34509.9|34665.6|34515.6|34655.5|34505.5|30
1624585260000|2021-06-25 01:41:00|34659.7|34509.7|34648.4|34498.4|34659.7|34509.7|34647.9|34497.9|36
1624585270000|2021-06-25 01:41:10|34648.8|34498.8|34629.4|34479.4|34649.2|34499.2|34627.3|34477.3|35
1624585280000|2021-06-25 01:41:20|34631.2|34481.2|34631.1|34481.1|34632|34482|34627.9|34477.9|23
1624585290000|2021-06-25 01:41:30|34630|34480|34630.5|34480.5|34632.2|34482.2|34630|34480|6
1624585300000|2021-06-25 01:41:40|34630.4|34480.4|34622|34472|34630.4|34480.4|34617.9|34467.9|28
1624585310000|2021-06-25 01:41:50|34622.5|34472.5|34628.9|34478.9|34635|34485|34622.5|34472.5|25
1624585320000|2021-06-25 01:42:00|34639.5|34489.5|34650.9|34500.9|34659.2|34509.2|34639.5|34489.5|25
1624585330000|2021-06-25 01:42:10|34647.1|34497.1|34647.1|34497.1|34679|34529|34647.1|34497.1|15
1624585340000|2021-06-25 01:42:20|34657.5|34507.5|34698.1|34548.1|34698.2|34548.2|34647.1|34497.1|13
1624585350000|2021-06-25 01:42:30|34698.2|34548.2|34691.9|34541.9|34700|34550|34691.9|34541.9|15
1624585360000|2021-06-25 01:42:40|34694.7|34544.7|34676.8|34526.8|34694.7|34544.7|34675.1|34525.1|23
1624585370000|2021-06-25 01:42:50|34678.1|34528.1|34681.5|34531.5|34684.5|34534.5|34678.1|34528.1|22
1624585380000|2021-06-25 01:43:00|34680|34530|34708.7|34558.7|34712.1|34562.1|34680|34530|29
1624585390000|2021-06-25 01:43:10|34708.9|34558.9|34718.4|34568.4|34718.4|34568.4|34706.3|34556.3|27
1624585400000|2021-06-25 01:43:20|34718.6|34568.6|34707.3|34557.3|34719.8|34569.8|34707.1|34557.1|24
1624585410000|2021-06-25 01:43:30|34707.6|34557.6|34708.1|34558.1|34709.1|34559.1|34706.6|34556.6|18
1624585420000|2021-06-25 01:43:40|34708.2|34558.2|34707.9|34557.9|34709.5|34559.5|34707.9|34557.9|12
1624585430000|2021-06-25 01:43:50|34707.8|34557.8|34706.3|34556.3|34708.5|34558.5|34704.5|34554.5|23
1624585440000|2021-06-25 01:44:00|34705.3|34555.3|34723.5|34573.5|34725.4|34575.4|34705.3|34555.3|23
1624585450000|2021-06-25 01:44:10|34725.2|34575.2|34700.4|34550.4|34725.7|34575.7|34700.4|34550.4|27
1624585460000|2021-06-25 01:44:20|34700|34550|34705.5|34555.5|34705.5|34555.5|34699.4|34549.4|27
1624585470000|2021-06-25 01:44:30|34706.3|34556.3|34702.3|34552.3|34709.7|34559.7|34702.3|34552.3|25
1624585480000|2021-06-25 01:44:40|34702.1|34552.1|34687.3|34537.3|34704.5|34554.5|34684.7|34534.7|32
1624585490000|2021-06-25 01:44:50|34687.9|34537.9|34690.5|34540.5|34691.8|34541.8|34684.3|34534.3|25
1624585500000|2021-06-25 01:45:00|34691.1|34541.1|34697.9|34547.9|34697.9|34547.9|34688.9|34538.9|14
1624585510000|2021-06-25 01:45:10|34703|34553|34698.7|34548.7|34705.1|34555.1|34697.6|34547.6|32
1624585520000|2021-06-25 01:45:20|34698.8|34548.8|34695.6|34545.6|34700.6|34550.6|34695.4|34545.4|20
1624585530000|2021-06-25 01:45:30|34695.5|34545.5|34683|34533|34695.5|34545.5|34683|34533|22
1624585540000|2021-06-25 01:45:40|34681.4|34531.4|34673.5|34523.5|34683.9|34533.9|34670.5|34520.5|32
1624585550000|2021-06-25 01:45:50|34673.4|34523.4|34668.6|34518.6|34673.4|34523.4|34667.7|34517.7|31
1624585560000|2021-06-25 01:46:00|34668.3|34518.3|34675|34525|34675|34525|34666.4|34516.4|19
1624585570000|2021-06-25 01:46:10|34674.4|34524.4|34673.9|34523.9|34675.2|34525.2|34673.4|34523.4|14
1624585580000|2021-06-25 01:46:20|34673.8|34523.8|34681.4|34531.4|34681.7|34531.7|34673.8|34523.8|22
1624585590000|2021-06-25 01:46:30|34680.1|34530.1|34684.6|34534.6|34685|34535|34679.3|34529.3|22
1624585600000|2021-06-25 01:46:40|34685|34535|34684.8|34534.8|34685.5|34535.5|34679.7|34529.7|27
1624585610000|2021-06-25 01:46:50|34685.2|34535.2|34688|34538|34688.8|34538.8|34685.2|34535.2|16
1624585620000|2021-06-25 01:47:00|34687.7|34537.7|34675.9|34525.9|34688.7|34538.7|34675.9|34525.9|25
1624585630000|2021-06-25 01:47:10|34674.4|34524.4|34674.2|34524.2|34675.9|34525.9|34673.1|34523.1|32
1624585640000|2021-06-25 01:47:20|34673.2|34523.2|34672.5|34522.5|34673.7|34523.7|34670.3|34520.3|18
1624585650000|2021-06-25 01:47:30|34672.4|34522.4|34670.3|34520.3|34673.8|34523.8|34669|34519|18
1624585660000|2021-06-25 01:47:40|34671.1|34521.1|34685.4|34535.4|34687.8|34537.8|34671.1|34521.1|33
1624585670000|2021-06-25 01:47:50|34685.5|34535.5|34677.3|34527.3|34686.8|34536.8|34677.3|34527.3|30
1624585680000|2021-06-25 01:48:00|34676.3|34526.3|34673.1|34523.1|34676.3|34526.3|34671.9|34521.9|16
1624585690000|2021-06-25 01:48:10|34673.5|34523.5|34670.7|34520.7|34673.7|34523.7|34669.7|34519.7|22
1624585700000|2021-06-25 01:48:20|34670.8|34520.8|34658.5|34508.5|34670.8|34520.8|34657.3|34507.3|27
1624585710000|2021-06-25 01:48:30|34658.8|34508.8|34634.8|34484.8|34658.8|34508.8|34631.2|34481.2|34
1624585720000|2021-06-25 01:48:40|34635.2|34485.2|34621.1|34471.1|34635.2|34485.2|34615.3|34465.3|26
1624585730000|2021-06-25 01:48:50|34620.9|34470.9|34612.3|34462.3|34621.1|34471.1|34609.3|34459.3|16
1624585740000|2021-06-25 01:49:00|34612.7|34462.7|34639.1|34489.1|34643.6|34493.6|34612.7|34462.7|29
1624585750000|2021-06-25 01:49:10|34638.9|34488.9|34621.4|34471.4|34640.2|34490.2|34621.3|34471.3|27
1624585760000|2021-06-25 01:49:20|34621.9|34471.9|34630.6|34480.6|34631.5|34481.5|34618.9|34468.9|30
1624585770000|2021-06-25 01:49:30|34630.5|34480.5|34620.5|34470.5|34630.5|34480.5|34618.8|34468.8|20
1624585780000|2021-06-25 01:49:40|34620.6|34470.6|34617|34467|34624.1|34474.1|34616.9|34466.9|31
1624585790000|2021-06-25 01:49:50|34615.4|34465.4|34610.8|34460.8|34616.6|34466.6|34609.8|34459.8|34
1624585800000|2021-06-25 01:50:00|34609.9|34459.9|34606.2|34456.2|34609.9|34459.9|34602.3|34452.3|28
1624585810000|2021-06-25 01:50:10|34607.3|34457.3|34584.7|34434.7|34607.3|34457.3|34580.6|34430.6|25
1624585820000|2021-06-25 01:50:20|34588.5|34438.5|34600.5|34450.5|34602.1|34452.1|34587.1|34437.1|36
1624585830000|2021-06-25 01:50:30|34601.6|34451.6|34614|34464|34614|34464|34600.1|34450.1|33
1624585840000|2021-06-25 01:50:40|34613.1|34463.1|34606.1|34456.1|34614.1|34464.1|34601.9|34451.9|35
1624585850000|2021-06-25 01:50:50|34606.8|34456.8|34610|34460|34610.3|34460.3|34603.3|34453.3|21
1624585860000|2021-06-25 01:51:00|34610.6|34460.6|34629.4|34479.4|34629.4|34479.4|34610.6|34460.6|25
1624585870000|2021-06-25 01:51:10|34630|34480|34644.4|34494.4|34644.4|34494.4|34630|34480|9
1624585880000|2021-06-25 01:51:20|34642.8|34492.8|34652.4|34502.4|34659.7|34509.7|34642.8|34492.8|20
1624585890000|2021-06-25 01:51:30|34649.9|34499.9|34640.6|34490.6|34649.9|34499.9|34638.1|34488.1|30
1624585900000|2021-06-25 01:51:40|34641|34491|34641.2|34491.2|34647.7|34497.7|34641|34491|28
1624585910000|2021-06-25 01:51:50|34641.7|34491.7|34660.6|34510.6|34660.6|34510.6|34641.7|34491.7|30
1624585920000|2021-06-25 01:52:00|34661.1|34511.1|34666.3|34516.3|34666.3|34516.3|34659.6|34509.6|25
1624585930000|2021-06-25 01:52:10|34668.3|34518.3|34667|34517|34683.9|34533.9|34666.5|34516.5|39
1624585940000|2021-06-25 01:52:20|34667.2|34517.2|34657.1|34507.1|34672|34522|34655.2|34505.2|37
1624585950000|2021-06-25 01:52:30|34654.6|34504.6|34654.3|34504.3|34656.5|34506.5|34653.9|34503.9|25
1624585960000|2021-06-25 01:52:40|34654.4|34504.4|34653.1|34503.1|34657.5|34507.5|34652|34502|29
1624585970000|2021-06-25 01:52:50|34653|34503|34661.5|34511.5|34661.5|34511.5|34653|34503|33
1624585980000|2021-06-25 01:53:00|34661.3|34511.3|34658.9|34508.9|34662.1|34512.1|34658.9|34508.9|26
1624585990000|2021-06-25 01:53:10|34658.3|34508.3|34643|34493|34658.3|34508.3|34642.3|34492.3|28
1624586000000|2021-06-25 01:53:20|34643.3|34493.3|34654.6|34504.6|34655.6|34505.6|34643.3|34493.3|28
1624586010000|2021-06-25 01:53:30|34654.7|34504.7|34664.5|34514.5|34666.2|34516.2|34654.7|34504.7|33
1624586020000|2021-06-25 01:53:40|34665.6|34515.6|34664.9|34514.9|34667.3|34517.3|34662.7|34512.7|31
1624586030000|2021-06-25 01:53:50|34665.5|34515.5|34680.4|34530.4|34680.4|34530.4|34665.4|34515.4|24
1624586040000|2021-06-25 01:54:00|34680.1|34530.1|34682.6|34532.6|34682.8|34532.8|34679.5|34529.5|14
1624586050000|2021-06-25 01:54:10|34682|34532|34685.2|34535.2|34686|34536|34682|34532|15
1624586060000|2021-06-25 01:54:20|34685.3|34535.3|34708.8|34558.8|34708.8|34558.8|34684|34534|33
1624586070000|2021-06-25 01:54:30|34709.9|34559.9|34696.7|34546.7|34711.9|34561.9|34696.3|34546.3|38
1624586080000|2021-06-25 01:54:40|34697.4|34547.4|34699.3|34549.3|34700.5|34550.5|34695.5|34545.5|25
1624586090000|2021-06-25 01:54:50|34699.2|34549.2|34687.5|34537.5|34699.2|34549.2|34683.9|34533.9|34
1624586100000|2021-06-25 01:55:00|34687.7|34537.7|34698.5|34548.5|34698.5|34548.5|34687.3|34537.3|28
1624586110000|2021-06-25 01:55:10|34700.2|34550.2|34700.4|34550.4|34703.1|34553.1|34698.5|34548.5|20
1624586120000|2021-06-25 01:55:20|34700.8|34550.8|34691.5|34541.5|34701.6|34551.6|34691.3|34541.3|19
1624586130000|2021-06-25 01:55:30|34691.8|34541.8|34687.9|34537.9|34692.1|34542.1|34686|34536|23
1624586140000|2021-06-25 01:55:40|34687.8|34537.8|34695.6|34545.6|34696.2|34546.2|34686.9|34536.9|27
1624586150000|2021-06-25 01:55:50|34694.5|34544.5|34688.4|34538.4|34694.5|34544.5|34688.4|34538.4|31
1624586160000|2021-06-25 01:56:00|34688.5|34538.5|34690.9|34540.9|34691.8|34541.8|34686.6|34536.6|29
1624586170000|2021-06-25 01:56:10|34689.5|34539.5|34693.7|34543.7|34693.7|34543.7|34689.5|34539.5|22
1624586180000|2021-06-25 01:56:20|34694|34544|34706.6|34556.6|34709.6|34559.6|34694|34544|25
1624586190000|2021-06-25 01:56:30|34696.9|34546.9|34707.4|34557.4|34712.1|34562.1|34696.9|34546.9|26
1624586200000|2021-06-25 01:56:40|34708.5|34558.5|34723.4|34573.4|34723.4|34573.4|34701.4|34551.4|24
1624586210000|2021-06-25 01:56:50|34724.1|34574.1|34732.7|34582.7|34739.3|34589.3|34724.1|34574.1|22
1624586220000|2021-06-25 01:57:00|34732.6|34582.6|34774.5|34624.5|34774.5|34624.5|34731.9|34581.9|33
1624586230000|2021-06-25 01:57:10|34787|34637|34834.6|34684.6|34839.7|34689.7|34763.3|34613.3|39
1624586240000|2021-06-25 01:57:20|34832.4|34682.4|34815.7|34665.7|34833.7|34683.7|34814|34664|34
1624586250000|2021-06-25 01:57:30|34815.8|34665.8|34814.2|34664.2|34824.9|34674.9|34812.5|34662.5|32
1624586260000|2021-06-25 01:57:40|34814.3|34664.3|34798.6|34648.6|34814.3|34664.3|34798.1|34648.1|22
1624586270000|2021-06-25 01:57:50|34798.7|34648.7|34824.4|34674.4|34828.4|34678.4|34798.6|34648.6|32
1624586280000|2021-06-25 01:58:00|34823.5|34673.5|34798.6|34648.6|34823.6|34673.6|34795.7|34645.7|33
1624586290000|2021-06-25 01:58:10|34796.1|34646.1|34779.7|34629.7|34798.7|34648.7|34779.7|34629.7|33
1624586300000|2021-06-25 01:58:20|34777.6|34627.6|34810.6|34660.6|34810.7|34660.7|34777.6|34627.6|20
1624586310000|2021-06-25 01:58:30|34810.3|34660.3|34833.4|34683.4|34835.4|34685.4|34806.1|34656.1|29
1624586320000|2021-06-25 01:58:40|34832.1|34682.1|34828.1|34678.1|34836.5|34686.5|34826.9|34676.9|32
1624586330000|2021-06-25 01:58:50|34827.8|34677.8|34815.7|34665.7|34828.1|34678.1|34812.9|34662.9|32
1624586340000|2021-06-25 01:59:00|34815|34665|34815.8|34665.8|34816.3|34666.3|34812.7|34662.7|28
1624586350000|2021-06-25 01:59:10|34817.8|34667.8|34822.1|34672.1|34827.4|34677.4|34817.8|34667.8|38
1624586360000|2021-06-25 01:59:20|34821.1|34671.1|34823.6|34673.6|34824.7|34674.7|34817.4|34667.4|31
1624586370000|2021-06-25 01:59:30|34824.7|34674.7|34820.4|34670.4|34825.6|34675.6|34814|34664|37
1624586380000|2021-06-25 01:59:40|34820.2|34670.2|34857.8|34707.8|34857.8|34707.8|34819.4|34669.4|33
1624586390000|2021-06-25 01:59:50|34858.1|34708.1|34888.4|34738.4|34888.4|34738.4|34858.1|34708.1|38
1624586400000|2021-06-25 02:00:00|34888.2|34738.2|34942.5|34792.5|34952.4|34802.4|34885.7|34735.7|38
1624586410000|2021-06-25 02:00:10|34942.2|34792.2|34953.2|34803.2|34961|34811|34942.2|34792.2|32
1624586420000|2021-06-25 02:00:20|34952.8|34802.8|34950.6|34800.6|34952.8|34802.8|34937.6|34787.6|36
1624586430000|2021-06-25 02:00:30|34951.7|34801.7|34946.5|34796.5|34952.3|34802.3|34946.5|34796.5|18
1624586440000|2021-06-25 02:00:40|34945.3|34795.3|34938.2|34788.2|34948.7|34798.7|34937.8|34787.8|27
1624586450000|2021-06-25 02:00:50|34936.6|34786.6|34935.8|34785.8|34947.3|34797.3|34933.4|34783.4|24
1624586460000|2021-06-25 02:01:00|34940.7|34790.7|34974.5|34824.5|34975.1|34825.1|34939.3|34789.3|30
1624586470000|2021-06-25 02:01:10|34974.2|34824.2|34977.2|34827.2|34978.5|34828.5|34974.2|34824.2|25
1624586480000|2021-06-25 02:01:20|34977|34827|35018.9|34868.9|35028.4|34878.4|34975.8|34825.8|33
1624586490000|2021-06-25 02:01:30|35017.6|34867.6|35029.8|34879.8|35039.9|34889.9|35017.6|34867.6|35
1624586500000|2021-06-25 02:01:40|35029.1|34879.1|35026.3|34876.3|35032.4|34882.4|35026.3|34876.3|31
1624586510000|2021-06-25 02:01:50|35025.6|34875.6|35036.1|34886.1|35036.3|34886.3|35024.2|34874.2|38
1624586520000|2021-06-25 02:02:00|35036|34886|35025|34875|35036|34886|35022.4|34872.4|34
1624586530000|2021-06-25 02:02:10|35024.4|34874.4|35019.8|34869.8|35024.7|34874.7|35016.5|34866.5|30
1624586540000|2021-06-25 02:02:20|35020.5|34870.5|35066.8|34916.8|35066.8|34916.8|35020.5|34870.5|30
1624586550000|2021-06-25 02:02:30|35067.2|34917.2|35113.6|34963.6|35118.2|34968.2|35065.5|34915.5|38
1624586560000|2021-06-25 02:02:40|35114|34964|35148.9|34998.9|35155.7|35005.7|35113.3|34963.3|36
1624586570000|2021-06-25 02:02:50|35152.2|35002.2|35146.1|34996.1|35152.4|35002.4|35133.6|34983.6|37
1624586580000|2021-06-25 02:03:00|35144.2|34994.2|35145.2|34995.2|35148.7|34998.7|35134.1|34984.1|36
1624586590000|2021-06-25 02:03:10|35148.1|34998.1|35126.9|34976.9|35150|35000|35125.8|34975.8|35
1624586600000|2021-06-25 02:03:20|35130.7|34980.7|35202.3|35052.3|35202.3|35052.3|35129.3|34979.3|37
1624586610000|2021-06-25 02:03:30|35205.4|35055.4|35210.6|35060.6|35232.2|35082.2|35201.1|35051.1|37
1624586620000|2021-06-25 02:03:40|35212.6|35062.6|35191.6|35041.6|35212.6|35062.6|35175.5|35025.5|38
1624586630000|2021-06-25 02:03:50|35205.6|35055.6|35222.8|35072.8|35222.8|35072.8|35202.5|35052.5|27
1624586640000|2021-06-25 02:04:00|35223.8|35073.8|35221.4|35071.4|35228.9|35078.9|35214.7|35064.7|22
1624586650000|2021-06-25 02:04:10|35221.3|35071.3|35217.2|35067.2|35228.6|35078.6|35207.8|35057.8|27
1624586660000|2021-06-25 02:04:20|35215.8|35065.8|35255.6|35105.6|35262.7|35112.7|35210|35060|26
1624586670000|2021-06-25 02:04:30|35249.2|35099.2|35260.8|35110.8|35260.8|35110.8|35239.6|35089.6|37
1624586680000|2021-06-25 02:04:40|35257.3|35107.3|35270.4|35120.4|35273.5|35123.5|35257.3|35107.3|35
1624586690000|2021-06-25 02:04:50|35268|35118|35235.8|35085.8|35268|35118|35235.8|35085.8|34
1624586700000|2021-06-25 02:05:00|35235.1|35085.1|35241.3|35091.3|35247.6|35097.6|35226.5|35076.5|30
1624586710000|2021-06-25 02:05:10|35237.5|35087.5|35220|35070|35256.9|35106.9|35177|35027|38
1624586720000|2021-06-25 02:05:20|35205.2|35055.2|35201.4|35051.4|35241.1|35091.1|35177.9|35027.9|32
1624586730000|2021-06-25 02:05:30|35202.3|35052.3|35154.2|35004.2|35206|35056|35148.3|34998.3|36
1624586740000|2021-06-25 02:05:40|35154.9|35004.9|35166.5|35016.5|35179.8|35029.8|35154.9|35004.9|37
1624586750000|2021-06-25 02:05:50|35163.4|35013.4|35160.1|35010.1|35163.4|35013.4|35157.4|35007.4|37
1624586760000|2021-06-25 02:06:00|35155.7|35005.7|35195.6|35045.6|35195.6|35045.6|35151.5|35001.5|37
1624586770000|2021-06-25 02:06:10|35200.2|35050.2|35212.8|35062.8|35212.8|35062.8|35179.2|35029.2|34
1624586780000|2021-06-25 02:06:20|35213|35063|35220.3|35070.3|35227|35077|35211|35061|37
1624586790000|2021-06-25 02:06:30|35214.9|35064.9|35195.3|35045.3|35214.9|35064.9|35186.9|35036.9|36
1624586800000|2021-06-25 02:06:40|35193.7|35043.7|35190.1|35040.1|35195|35045|35190.1|35040.1|38
1624586810000|2021-06-25 02:06:50|35191.2|35041.2|35181.9|35031.9|35191.2|35041.2|35171.2|35021.2|39
1624586820000|2021-06-25 02:07:00|35182.6|35032.6|35178.5|35028.5|35183.5|35033.5|35178.5|35028.5|25
1624586830000|2021-06-25 02:07:10|35178.8|35028.8|35174.7|35024.7|35181.7|35031.7|35174.7|35024.7|27
1624586840000|2021-06-25 02:07:20|35174.3|35024.3|35173.8|35023.8|35174.8|35024.8|35172.8|35022.8|29
1624586850000|2021-06-25 02:07:30|35174|35024|35202.9|35052.9|35202.9|35052.9|35173.3|35023.3|31
1624586860000|2021-06-25 02:07:40|35207.5|35057.5|35207|35057|35222.6|35072.6|35206.6|35056.6|39
1624586870000|2021-06-25 02:07:50|35197.4|35047.4|35197.9|35047.9|35207.2|35057.2|35191.6|35041.6|36
1624586880000|2021-06-25 02:08:00|35198.5|35048.5|35200.1|35050.1|35213.5|35063.5|35198.4|35048.4|38
1624586890000|2021-06-25 02:08:10|35199.5|35049.5|35180.6|35030.6|35199.5|35049.5|35176.3|35026.3|37
1624586900000|2021-06-25 02:08:20|35186.3|35036.3|35195.5|35045.5|35200.9|35050.9|35181.3|35031.3|37
1624586910000|2021-06-25 02:08:30|35193.5|35043.5|35218.7|35068.7|35220.8|35070.8|35193.5|35043.5|35
1624586920000|2021-06-25 02:08:40|35219.1|35069.1|35223|35073|35223.1|35073.1|35214.3|35064.3|31
1624586930000|2021-06-25 02:08:50|35214.8|35064.8|35217.1|35067.1|35223.1|35073.1|35214.8|35064.8|22
1624586940000|2021-06-25 02:09:00|35217.2|35067.2|35250.2|35100.2|35251.4|35101.4|35216.7|35066.7|34
1624586950000|2021-06-25 02:09:10|35249.8|35099.8|35276.2|35126.2|35277|35127|35249.8|35099.8|30
1624586960000|2021-06-25 02:09:20|35277.3|35127.3|35305.4|35155.4|35305.4|35155.4|35277.3|35127.3|37
1624586970000|2021-06-25 02:09:30|35300.9|35150.9|35267.6|35117.6|35304.9|35154.9|35267.2|35117.2|35
1624586980000|2021-06-25 02:09:40|35267.7|35117.7|35270.9|35120.9|35271.1|35121.1|35252.5|35102.5|35
1624586990000|2021-06-25 02:09:50|35270.5|35120.5|35275.1|35125.1|35276|35126|35267.7|35117.7|35
1624587000000|2021-06-25 02:10:00|35274.7|35124.7|35287|35137|35288.3|35138.3|35271.5|35121.5|38
1624587010000|2021-06-25 02:10:10|35287.5|35137.5|35285.8|35135.8|35292.9|35142.9|35285.8|35135.8|39
1624587020000|2021-06-25 02:10:20|35284.6|35134.6|35245.1|35095.1|35284.6|35134.6|35244.9|35094.9|33
1624587030000|2021-06-25 02:10:30|35244.4|35094.4|35228.7|35078.7|35244.4|35094.4|35228.7|35078.7|39
1624587040000|2021-06-25 02:10:40|35228.8|35078.8|35231.1|35081.1|35232.4|35082.4|35224.9|35074.9|33
1624587050000|2021-06-25 02:10:50|35231.6|35081.6|35239.6|35089.6|35240.1|35090.1|35229.8|35079.8|26
1624587060000|2021-06-25 02:11:00|35240.4|35090.4|35192.6|35042.6|35240.4|35090.4|35192.6|35042.6|36
1624587070000|2021-06-25 02:11:10|35191.2|35041.2|35186.4|35036.4|35207.9|35057.9|35186.4|35036.4|37
1624587080000|2021-06-25 02:11:20|35189|35039|35201.2|35051.2|35205.7|35055.7|35189|35039|36
1624587090000|2021-06-25 02:11:30|35201.1|35051.1|35175.2|35025.2|35201.1|35051.1|35174|35024|31
1624587100000|2021-06-25 02:11:40|35180.7|35030.7|35189|35039|35189.8|35039.8|35178.7|35028.7|35
1624587110000|2021-06-25 02:11:50|35190|35040|35199.3|35049.3|35201.6|35051.6|35190|35040|24
1624587120000|2021-06-25 02:12:00|35201|35051|35250.5|35100.5|35256.5|35106.5|35200.8|35050.8|38
1624587130000|2021-06-25 02:12:10|35245.2|35095.2|35245|35095|35249.7|35099.7|35240.7|35090.7|30
1624587140000|2021-06-25 02:12:20|35244.2|35094.2|35335.2|35185.2|35345.9|35195.9|35244.2|35094.2|38
1624587150000|2021-06-25 02:12:30|35333.8|35183.8|35311.3|35161.3|35338.8|35188.8|35310.4|35160.4|38
1624587160000|2021-06-25 02:12:40|35311.4|35161.4|35397.5|35247.5|35411.2|35261.2|35303.3|35153.3|33
1624587170000|2021-06-25 02:12:50|35390.3|35240.3|35415.5|35265.5|35439.4|35289.4|35374|35224|39
1624587180000|2021-06-25 02:13:00|35413.1|35263.1|35383.9|35233.9|35414.4|35264.4|35383.9|35233.9|35
1624587190000|2021-06-25 02:13:10|35386.3|35236.3|35398.5|35248.5|35415.9|35265.9|35384.9|35234.9|30
1624587200000|2021-06-25 02:13:20|35403.5|35253.5|35443.6|35293.6|35448.4|35298.4|35398.5|35248.5|32
1624587210000|2021-06-25 02:13:30|35442.2|35292.2|35440.6|35290.6|35446.6|35296.6|35434.9|35284.9|36
1624587220000|2021-06-25 02:13:40|35439.6|35289.6|35444.2|35294.2|35457|35307|35433.2|35283.2|30
1624587230000|2021-06-25 02:13:50|35445.4|35295.4|35477.5|35327.5|35477.5|35327.5|35441.6|35291.6|29
1624587240000|2021-06-25 02:14:00|35481.5|35331.5|35508.2|35358.2|35508.2|35358.2|35450.4|35300.4|35
1624587250000|2021-06-25 02:14:10|35506.1|35356.1|35497.7|35347.7|35510.2|35360.2|35490.9|35340.9|36
1624587260000|2021-06-25 02:14:20|35494.6|35344.6|35505.4|35355.4|35506.6|35356.6|35489.8|35339.8|32
1624587270000|2021-06-25 02:14:30|35505.1|35355.1|35507|35357|35526.5|35376.5|35504.4|35354.4|36
1624587280000|2021-06-25 02:14:40|35509.5|35359.5|35500.2|35350.2|35509.5|35359.5|35491.3|35341.3|35
1624587290000|2021-06-25 02:14:50|35502|35352|35496.2|35346.2|35506|35356|35495.1|35345.1|31
1624587300000|2021-06-25 02:15:00|35492.3|35342.3|35533.8|35383.8|35533.8|35383.8|35492.3|35342.3|34
1624587310000|2021-06-25 02:15:10|35538.7|35388.7|35541.2|35391.2|35550|35400|35537.7|35387.7|34
1624587320000|2021-06-25 02:15:20|35540.7|35390.7|35564|35414|35564|35414|35540.7|35390.7|28
1624587330000|2021-06-25 02:15:30|35568.8|35418.8|35568.9|35418.9|35571.5|35421.5|35568.1|35418.1|12
1624587340000|2021-06-25 02:15:40|35568.3|35418.3|35566.8|35416.8|35568.3|35418.3|35563.6|35413.6|28
1624587350000|2021-06-25 02:15:50|35566.6|35416.6|35566.9|35416.9|35566.9|35416.9|35564.6|35414.6|22
1624587360000|2021-06-25 02:16:00|35566.8|35416.8|35563.5|35413.5|35567.4|35417.4|35563.5|35413.5|27
1624587370000|2021-06-25 02:16:10|35562.2|35412.2|35506.1|35356.1|35562.2|35412.2|35506.1|35356.1|37
1624587380000|2021-06-25 02:16:20|35504.8|35354.8|35492.3|35342.3|35506.8|35356.8|35491.1|35341.1|29
1624587390000|2021-06-25 02:16:30|35494.4|35344.4|35499.6|35349.6|35499.6|35349.6|35477.8|35327.8|33
1624587400000|2021-06-25 02:16:40|35494.1|35344.1|35470.9|35320.9|35500.1|35350.1|35470.2|35320.2|30
1624587410000|2021-06-25 02:16:50|35468.7|35318.7|35466.2|35316.2|35471.1|35321.1|35463.2|35313.2|24
1624587420000|2021-06-25 02:17:00|35469.6|35319.6|35456.6|35306.6|35470|35320|35443.5|35293.5|30
1624587430000|2021-06-25 02:17:10|35459|35309|35427.1|35277.1|35459|35309|35427.1|35277.1|37
1624587440000|2021-06-25 02:17:20|35426.3|35276.3|35405.5|35255.5|35426.3|35276.3|35392.9|35242.9|36
1624587450000|2021-06-25 02:17:30|35406.3|35256.3|35379.2|35229.2|35406.3|35256.3|35379.2|35229.2|35
1624587460000|2021-06-25 02:17:40|35380.2|35230.2|35369.9|35219.9|35384.9|35234.9|35368.5|35218.5|35
1624587470000|2021-06-25 02:17:50|35371.2|35221.2|35382|35232|35382|35232|35362.8|35212.8|37
1624587480000|2021-06-25 02:18:00|35377.1|35227.1|35404.2|35254.2|35404.2|35254.2|35376.8|35226.8|33
1624587490000|2021-06-25 02:18:10|35403|35253|35376.5|35226.5|35405.5|35255.5|35376.5|35226.5|33
1624587500000|2021-06-25 02:18:20|35377.5|35227.5|35352|35202|35377.5|35227.5|35351.4|35201.4|37
1624587510000|2021-06-25 02:18:30|35351.6|35201.6|35355.8|35205.8|35355.8|35205.8|35339.4|35189.4|35
1624587520000|2021-06-25 02:18:40|35357|35207|35332|35182|35357|35207|35331.9|35181.9|39
1624587530000|2021-06-25 02:18:50|35331.9|35181.9|35328.1|35178.1|35331.9|35181.9|35327|35177|31
1624587540000|2021-06-25 02:19:00|35329.7|35179.7|35377.3|35227.3|35381.4|35231.4|35329.7|35179.7|38
1624587550000|2021-06-25 02:19:10|35377.8|35227.8|35366.9|35216.9|35378|35228|35354.8|35204.8|37
1624587560000|2021-06-25 02:19:20|35370.5|35220.5|35359.5|35209.5|35384.1|35234.1|35356.5|35206.5|36
1624587570000|2021-06-25 02:19:30|35360.1|35210.1|35345|35195|35360.5|35210.5|35345|35195|32
1624587580000|2021-06-25 02:19:40|35344.3|35194.3|35346.2|35196.2|35348|35198|35340.3|35190.3|33
1624587590000|2021-06-25 02:19:50|35345.9|35195.9|35342.3|35192.3|35352.4|35202.4|35341.1|35191.1|37
1624587600000|2021-06-25 02:20:00|35341.8|35191.8|35322.5|35172.5|35343|35193|35322.5|35172.5|23
1624587610000|2021-06-25 02:20:10|35322.3|35172.3|35320.8|35170.8|35327.7|35177.7|35318.5|35168.5|34
1624587620000|2021-06-25 02:20:20|35317.6|35167.6|35287.2|35137.2|35318.7|35168.7|35286.9|35136.9|36
1624587630000|2021-06-25 02:20:30|35287.9|35137.9|35286.2|35136.2|35293.3|35143.3|35283.8|35133.8|32
1624587640000|2021-06-25 02:20:40|35286|35136|35303.7|35153.7|35303.8|35153.8|35283.9|35133.9|32
1624587650000|2021-06-25 02:20:50|35301.6|35151.6|35293.3|35143.3|35304|35154|35293.3|35143.3|32
1624587660000|2021-06-25 02:21:00|35293.2|35143.2|35296.8|35146.8|35299|35149|35287.6|35137.6|35
1624587670000|2021-06-25 02:21:10|35293.2|35143.2|35281.1|35131.1|35293.2|35143.2|35279.5|35129.5|30
1624587680000|2021-06-25 02:21:20|35280.7|35130.7|35292|35142|35292|35142|35279.7|35129.7|28
1624587690000|2021-06-25 02:21:30|35295.4|35145.4|35295.7|35145.7|35297.1|35147.1|35294.2|35144.2|27
1624587700000|2021-06-25 02:21:40|35295.9|35145.9|35316.8|35166.8|35327.6|35177.6|35295.9|35145.9|33
1624587710000|2021-06-25 02:21:50|35317.7|35167.7|35337.6|35187.6|35337.6|35187.6|35314.4|35164.4|27
1624587720000|2021-06-25 02:22:00|35337.5|35187.5|35315.3|35165.3|35351.8|35201.8|35315.3|35165.3|36
1624587730000|2021-06-25 02:22:10|35314.9|35164.9|35297.6|35147.6|35315.8|35165.8|35291.3|35141.3|35
1624587740000|2021-06-25 02:22:20|35296.3|35146.3|35286.4|35136.4|35297.6|35147.6|35283.4|35133.4|27
1624587750000|2021-06-25 02:22:30|35285.9|35135.9|35294|35144|35296.6|35146.6|35285.8|35135.8|22
1624587760000|2021-06-25 02:22:40|35295.1|35145.1|35308.3|35158.3|35308.3|35158.3|35295|35145|20
1624587770000|2021-06-25 02:22:50|35307.8|35157.8|35294.6|35144.6|35311.8|35161.8|35294.2|35144.2|29
1624587780000|2021-06-25 02:23:00|35295.4|35145.4|35295.2|35145.2|35295.4|35145.4|35281.4|35131.4|29
1624587790000|2021-06-25 02:23:10|35295.5|35145.5|35301.2|35151.2|35304.4|35154.4|35294|35144|23
1624587800000|2021-06-25 02:23:20|35303.3|35153.3|35338.5|35188.5|35341.3|35191.3|35303.3|35153.3|36
1624587810000|2021-06-25 02:23:30|35338.3|35188.3|35322|35172|35340.5|35190.5|35320.7|35170.7|33
1624587820000|2021-06-25 02:23:40|35321.9|35171.9|35325.6|35175.6|35325.6|35175.6|35313.1|35163.1|33
1624587830000|2021-06-25 02:23:50|35326|35176|35332.8|35182.8|35335.3|35185.3|35324.4|35174.4|28
1624587840000|2021-06-25 02:24:00|35332.7|35182.7|35318.1|35168.1|35332.7|35182.7|35318|35168|33
1624587850000|2021-06-25 02:24:10|35316.6|35166.6|35309.1|35159.1|35316.6|35166.6|35308.6|35158.6|34
1624587860000|2021-06-25 02:24:20|35309.6|35159.6|35290.8|35140.8|35310.4|35160.4|35288.5|35138.5|34
1624587870000|2021-06-25 02:24:30|35291.1|35141.1|35287.4|35137.4|35291.1|35141.1|35286|35136|35
1624587880000|2021-06-25 02:24:40|35287.3|35137.3|35292.8|35142.8|35297.3|35147.3|35286.3|35136.3|38
1624587890000|2021-06-25 02:24:50|35292.7|35142.7|35303.9|35153.9|35318.3|35168.3|35291.9|35141.9|36
1624587900000|2021-06-25 02:25:00|35305.3|35155.3|35322.2|35172.2|35322.2|35172.2|35305.3|35155.3|32
1624587910000|2021-06-25 02:25:10|35323|35173|35319.1|35169.1|35331.4|35181.4|35317.9|35167.9|25
1624587920000|2021-06-25 02:25:20|35319.8|35169.8|35320.2|35170.2|35322.3|35172.3|35318.1|35168.1|33
1624587930000|2021-06-25 02:25:30|35321.1|35171.1|35322.8|35172.8|35322.8|35172.8|35320.3|35170.3|31
1624587940000|2021-06-25 02:25:40|35322.2|35172.2|35273.3|35123.3|35322.2|35172.2|35271.5|35121.5|34
1624587950000|2021-06-25 02:25:50|35274.4|35124.4|35280.5|35130.5|35281|35131|35268.6|35118.6|34
1624587960000|2021-06-25 02:26:00|35280|35130|35278.1|35128.1|35286.3|35136.3|35269.6|35119.6|34
1624587970000|2021-06-25 02:26:10|35278.7|35128.7|35275|35125|35279.4|35129.4|35273.7|35123.7|30
1624587980000|2021-06-25 02:26:20|35273.8|35123.8|35277|35127|35277|35127|35265.6|35115.6|34
1624587990000|2021-06-25 02:26:30|35278.1|35128.1|35291.4|35141.4|35291.6|35141.6|35278.1|35128.1|29
1624588000000|2021-06-25 02:26:40|35291.9|35141.9|35292.9|35142.9|35292.9|35142.9|35286|35136|25
1624588010000|2021-06-25 02:26:50|35292.7|35142.7|35284|35134|35293.8|35143.8|35277|35127|33
1624588020000|2021-06-25 02:27:00|35285.9|35135.9|35268.3|35118.3|35285.9|35135.9|35258|35108|37
1624588030000|2021-06-25 02:27:10|35268.6|35118.6|35270.6|35120.6|35272.1|35122.1|35258.6|35108.6|35
1624588040000|2021-06-25 02:27:20|35270.3|35120.3|35267.6|35117.6|35270.6|35120.6|35264.1|35114.1|24
1624588050000|2021-06-25 02:27:30|35267.5|35117.5|35260.8|35110.8|35267.5|35117.5|35260|35110|33
1624588060000|2021-06-25 02:27:40|35260.4|35110.4|35259|35109|35261.5|35111.5|35256.7|35106.7|35
1624588070000|2021-06-25 02:27:50|35258.4|35108.4|35251.8|35101.8|35259.1|35109.1|35242|35092|32
1624588080000|2021-06-25 02:28:00|35251.6|35101.6|35231|35081|35251.6|35101.6|35229.9|35079.9|33
1624588090000|2021-06-25 02:28:10|35230.9|35080.9|35239.1|35089.1|35241.4|35091.4|35223|35073|31
1624588100000|2021-06-25 02:28:20|35240|35090|35259.4|35109.4|35259.4|35109.4|35229.6|35079.6|35
1624588110000|2021-06-25 02:28:30|35259.8|35109.8|35259.7|35109.7|35260.1|35110.1|35253|35103|26
1624588120000|2021-06-25 02:28:40|35258.6|35108.6|35263.5|35113.5|35265.2|35115.2|35257.4|35107.4|27
1624588130000|2021-06-25 02:28:50|35263.4|35113.4|35257.3|35107.3|35263.4|35113.4|35255.9|35105.9|22
1624588140000|2021-06-25 02:29:00|35257.5|35107.5|35237.1|35087.1|35257.7|35107.7|35237|35087|29
1624588150000|2021-06-25 02:29:10|35236.8|35086.8|35253.5|35103.5|35253.5|35103.5|35224.2|35074.2|33
1624588160000|2021-06-25 02:29:20|35254|35104|35254.4|35104.4|35255.3|35105.3|35253.8|35103.8|17
1624588170000|2021-06-25 02:29:30|35255.1|35105.1|35269.3|35119.3|35269.7|35119.7|35255.1|35105.1|23
1624588180000|2021-06-25 02:29:40|35269.4|35119.4|35274.2|35124.2|35274.2|35124.2|35267.8|35117.8|28
1624588190000|2021-06-25 02:29:50|35273.8|35123.8|35281.6|35131.6|35281.6|35131.6|35273.8|35123.8|24
1624588200000|2021-06-25 02:30:00|35281.7|35131.7|35289.4|35139.4|35293.2|35143.2|35276.9|35126.9|29
1624588210000|2021-06-25 02:30:10|35288.7|35138.7|35278.1|35128.1|35293.9|35143.9|35277|35127|31
1624588220000|2021-06-25 02:30:20|35278|35128|35258.9|35108.9|35278.6|35128.6|35258.9|35108.9|34
1624588230000|2021-06-25 02:30:30|35258.7|35108.7|35258.3|35108.3|35264|35114|35258.3|35108.3|22
1624588240000|2021-06-25 02:30:40|35257.2|35107.2|35257.3|35107.3|35258|35108|35255.9|35105.9|23
1624588250000|2021-06-25 02:30:50|35257.8|35107.8|35257.3|35107.3|35257.9|35107.9|35255.5|35105.5|21
1624588260000|2021-06-25 02:31:00|35257.6|35107.6|35256.6|35106.6|35259.1|35109.1|35255.7|35105.7|21
1624588270000|2021-06-25 02:31:10|35256.8|35106.8|35273.8|35123.8|35273.8|35123.8|35253|35103|28
1624588280000|2021-06-25 02:31:20|35273.7|35123.7|35288.5|35138.5|35294.9|35144.9|35273.7|35123.7|32
1624588290000|2021-06-25 02:31:30|35290.1|35140.1|35312.6|35162.6|35316|35166|35289.9|35139.9|32
1624588300000|2021-06-25 02:31:40|35314|35164|35318.4|35168.4|35318.4|35168.4|35300.7|35150.7|23
1624588310000|2021-06-25 02:31:50|35318.2|35168.2|35313.3|35163.3|35324.3|35174.3|35309.7|35159.7|31
1624588320000|2021-06-25 02:32:00|35311.1|35161.1|35325.3|35175.3|35341.8|35191.8|35310.4|35160.4|29
1624588330000|2021-06-25 02:32:10|35329|35179|35325.7|35175.7|35337.5|35187.5|35323.9|35173.9|29
1624588340000|2021-06-25 02:32:20|35328|35178|35339.3|35189.3|35341.2|35191.2|35324.7|35174.7|25
1624588350000|2021-06-25 02:32:30|35339.5|35189.5|35341.9|35191.9|35345.1|35195.1|35336.4|35186.4|28
1624588360000|2021-06-25 02:32:40|35341.7|35191.7|35345.9|35195.9|35351.1|35201.1|35338.6|35188.6|33
1624588370000|2021-06-25 02:32:50|35345.6|35195.6|35345.3|35195.3|35347.2|35197.2|35341.9|35191.9|22
1624588380000|2021-06-25 02:33:00|35345.2|35195.2|35342|35192|35345.9|35195.9|35341.6|35191.6|26
1624588390000|2021-06-25 02:33:10|35344.6|35194.6|35328.2|35178.2|35344.6|35194.6|35328.2|35178.2|23
1624588400000|2021-06-25 02:33:20|35329.1|35179.1|35332.8|35182.8|35333.1|35183.1|35328.2|35178.2|20
1624588410000|2021-06-25 02:33:30|35330.9|35180.9|35325.7|35175.7|35332.8|35182.8|35324.8|35174.8|22
1624588420000|2021-06-25 02:33:40|35324.6|35174.6|35306.6|35156.6|35325.7|35175.7|35306.3|35156.3|31
1624588430000|2021-06-25 02:33:50|35306.8|35156.8|35312.5|35162.5|35312.5|35162.5|35298.5|35148.5|31
1624588440000|2021-06-25 02:34:00|35312.4|35162.4|35314.5|35164.5|35319.7|35169.7|35312.4|35162.4|22
1624588450000|2021-06-25 02:34:10|35313.8|35163.8|35304.1|35154.1|35313.8|35163.8|35302.7|35152.7|31
1624588460000|2021-06-25 02:34:20|35305.8|35155.8|35307.9|35157.9|35309.3|35159.3|35305.8|35155.8|24
1624588470000|2021-06-25 02:34:30|35308.5|35158.5|35307.6|35157.6|35308.8|35158.8|35305.1|35155.1|20
1624588480000|2021-06-25 02:34:40|35308|35158|35319.7|35169.7|35320.2|35170.2|35306.3|35156.3|26
1624588490000|2021-06-25 02:34:50|35319.9|35169.9|35325.5|35175.5|35326.5|35176.5|35319.9|35169.9|27
1624588500000|2021-06-25 02:35:00|35325.9|35175.9|35323.1|35173.1|35325.9|35175.9|35313.8|35163.8|34
1624588510000|2021-06-25 02:35:10|35323|35173|35320.6|35170.6|35323.2|35173.2|35320.6|35170.6|20
1624588520000|2021-06-25 02:35:20|35321|35171|35325.9|35175.9|35328.4|35178.4|35318.2|35168.2|32
1624588530000|2021-06-25 02:35:30|35326.2|35176.2|35335.8|35185.8|35335.8|35185.8|35326.2|35176.2|21
1624588540000|2021-06-25 02:35:40|35335.7|35185.7|35337|35187|35337.3|35187.3|35333.6|35183.6|26
1624588550000|2021-06-25 02:35:50|35336.7|35186.7|35348.5|35198.5|35348.5|35198.5|35335.2|35185.2|26
1624588560000|2021-06-25 02:36:00|35349.4|35199.4|35381.4|35231.4|35388.8|35238.8|35349.4|35199.4|34
1624588570000|2021-06-25 02:36:10|35379.2|35229.2|35395.2|35245.2|35398.9|35248.9|35365.3|35215.3|30
1624588580000|2021-06-25 02:36:20|35395.3|35245.3|35401.4|35251.4|35403.9|35253.9|35395.3|35245.3|28
1624588590000|2021-06-25 02:36:30|35401|35251|35381.2|35231.2|35401|35251|35381.2|35231.2|29
1624588600000|2021-06-25 02:36:40|35380.6|35230.6|35379.6|35229.6|35380.6|35230.6|35364.2|35214.2|25
1624588610000|2021-06-25 02:36:50|35379.8|35229.8|35369.9|35219.9|35381.7|35231.7|35366.8|35216.8|29
1624588620000|2021-06-25 02:37:00|35370|35220|35362.5|35212.5|35371.4|35221.4|35362.3|35212.3|34
1624588630000|2021-06-25 02:37:10|35361.1|35211.1|35363.3|35213.3|35364.5|35214.5|35350.8|35200.8|29
1624588640000|2021-06-25 02:37:20|35362.1|35212.1|35350.5|35200.5|35362.1|35212.1|35349.7|35199.7|33
1624588650000|2021-06-25 02:37:30|35351.2|35201.2|35338.2|35188.2|35352.3|35202.3|35338.2|35188.2|28
1624588660000|2021-06-25 02:37:40|35338.5|35188.5|35324.5|35174.5|35338.5|35188.5|35323.4|35173.4|32
1624588670000|2021-06-25 02:37:50|35324.7|35174.7|35328.3|35178.3|35328.3|35178.3|35323.4|35173.4|28
1624588680000|2021-06-25 02:38:00|35328.5|35178.5|35339.4|35189.4|35339.6|35189.6|35328.4|35178.4|32
1624588690000|2021-06-25 02:38:10|35339.9|35189.9|35337.9|35187.9|35340.1|35190.1|35336.6|35186.6|26
1624588700000|2021-06-25 02:38:20|35338.5|35188.5|35349.2|35199.2|35349.2|35199.2|35338.5|35188.5|30
1624588710000|2021-06-25 02:38:30|35350.8|35200.8|35352.7|35202.7|35355.5|35205.5|35350.5|35200.5|14
1624588720000|2021-06-25 02:38:40|35355.6|35205.6|35357.1|35207.1|35370.1|35220.1|35355.6|35205.6|23
1624588730000|2021-06-25 02:38:50|35359.5|35209.5|35365.5|35215.5|35366.5|35216.5|35352|35202|31
1624588740000|2021-06-25 02:39:00|35365.2|35215.2|35352.1|35202.1|35366.9|35216.9|35347.8|35197.8|28
1624588750000|2021-06-25 02:39:10|35353.1|35203.1|35362.2|35212.2|35362.2|35212.2|35352.2|35202.2|27
1624588760000|2021-06-25 02:39:20|35362|35212|35400.8|35250.8|35400.8|35250.8|35362|35212|31
1624588770000|2021-06-25 02:39:30|35400.4|35250.4|35426.3|35276.3|35428|35278|35398.5|35248.5|34
1624588780000|2021-06-25 02:39:40|35428.5|35278.5|35427.1|35277.1|35432.3|35282.3|35424.4|35274.4|29
1624588790000|2021-06-25 02:39:50|35425.6|35275.6|35418.5|35268.5|35427.1|35277.1|35418.1|35268.1|29
1624588800000|2021-06-25 02:40:00|35418.7|35268.7|35420.4|35270.4|35420.4|35270.4|35399.6|35249.6|38
1624588810000|2021-06-25 02:40:10|35419.8|35269.8|35415.9|35265.9|35419.9|35269.9|35413.3|35263.3|34
1624588820000|2021-06-25 02:40:20|35416.4|35266.4|35428.7|35278.7|35428.7|35278.7|35415.5|35265.5|29
1624588830000|2021-06-25 02:40:30|35427.8|35277.8|35421.5|35271.5|35428.7|35278.7|35421.5|35271.5|15
1624588840000|2021-06-25 02:40:40|35423.9|35273.9|35423.9|35273.9|35427.4|35277.4|35421.5|35271.5|23
1624588850000|2021-06-25 02:40:50|35419.3|35269.3|35415.6|35265.6|35419.3|35269.3|35414.5|35264.5|28
1624588860000|2021-06-25 02:41:00|35415.4|35265.4|35399.1|35249.1|35415.4|35265.4|35399.1|35249.1|33
1624588870000|2021-06-25 02:41:10|35397|35247|35384.6|35234.6|35397|35247|35384.3|35234.3|34
1624588880000|2021-06-25 02:41:20|35380.2|35230.2|35374.1|35224.1|35381.2|35231.2|35374.1|35224.1|36
1624588890000|2021-06-25 02:41:30|35374.3|35224.3|35375.2|35225.2|35387.5|35237.5|35374|35224|29
1624588900000|2021-06-25 02:41:40|35374.3|35224.3|35372.3|35222.3|35377.2|35227.2|35372.3|35222.3|31
1624588910000|2021-06-25 02:41:50|35373.4|35223.4|35364.3|35214.3|35373.4|35223.4|35364|35214|29
1624588920000|2021-06-25 02:42:00|35364.8|35214.8|35380.9|35230.9|35381.4|35231.4|35364.8|35214.8|34
1624588930000|2021-06-25 02:42:10|35383.1|35233.1|35394.3|35244.3|35395.4|35245.4|35382.7|35232.7|33
1624588940000|2021-06-25 02:42:20|35394.9|35244.9|35381.9|35231.9|35397.6|35247.6|35381.9|35231.9|29
1624588950000|2021-06-25 02:42:30|35382.1|35232.1|35381.3|35231.3|35382.3|35232.3|35379.4|35229.4|25
1624588960000|2021-06-25 02:42:40|35381|35231|35368.9|35218.9|35381|35231|35368.7|35218.7|28
1624588970000|2021-06-25 02:42:50|35369.7|35219.7|35360.9|35210.9|35369.7|35219.7|35357.7|35207.7|33
1624588980000|2021-06-25 02:43:00|35358.8|35208.8|35351.9|35201.9|35363.2|35213.2|35351.9|35201.9|23
1624588990000|2021-06-25 02:43:10|35352.6|35202.6|35360.7|35210.7|35374.6|35224.6|35350.7|35200.7|32
1624589000000|2021-06-25 02:43:20|35338.1|35188.1|35355.6|35205.6|35356.1|35206.1|35332.4|35182.4|39
1624589010000|2021-06-25 02:43:30|35356.9|35206.9|35356.7|35206.7|35362.1|35212.1|35355.9|35205.9|32
1624589020000|2021-06-25 02:43:40|35356|35206|35362.7|35212.7|35362.7|35212.7|35354.5|35204.5|26
1624589030000|2021-06-25 02:43:50|35362.6|35212.6|35382.1|35232.1|35382.1|35232.1|35362.6|35212.6|24
1624589040000|2021-06-25 02:44:00|35383.7|35233.7|35360.7|35210.7|35384.2|35234.2|35360.7|35210.7|25
1624589050000|2021-06-25 02:44:10|35360.2|35210.2|35348.6|35198.6|35360.9|35210.9|35348.5|35198.5|28
1624589060000|2021-06-25 02:44:20|35349.6|35199.6|35359|35209|35362.1|35212.1|35349.3|35199.3|29
1624589070000|2021-06-25 02:44:30|35357.9|35207.9|35348.9|35198.9|35357.9|35207.9|35348.8|35198.8|24
1624589080000|2021-06-25 02:44:40|35349|35199|35343.8|35193.8|35350.5|35200.5|35340.5|35190.5|31
1624589090000|2021-06-25 02:44:50|35340.7|35190.7|35336.5|35186.5|35340.7|35190.7|35333.4|35183.4|27
1624589100000|2021-06-25 02:45:00|35336.2|35186.2|35341|35191|35341|35191|35335|35185|26
1624589110000|2021-06-25 02:45:10|35340.3|35190.3|35338.4|35188.4|35342.1|35192.1|35338.4|35188.4|25
1624589120000|2021-06-25 02:45:20|35338.3|35188.3|35319.5|35169.5|35338.3|35188.3|35319.5|35169.5|34
1624589130000|2021-06-25 02:45:30|35317.1|35167.1|35309.2|35159.2|35317.2|35167.2|35308|35158|25
1624589140000|2021-06-25 02:45:40|35309.6|35159.6|35317.2|35167.2|35326.7|35176.7|35308.1|35158.1|34
1624589150000|2021-06-25 02:45:50|35315.9|35165.9|35312.3|35162.3|35316.5|35166.5|35311.8|35161.8|27
1624589160000|2021-06-25 02:46:00|35312.4|35162.4|35312.3|35162.3|35317.3|35167.3|35309.9|35159.9|35
1624589170000|2021-06-25 02:46:10|35312.5|35162.5|35316.6|35166.6|35317.3|35167.3|35311.4|35161.4|22
1624589180000|2021-06-25 02:46:20|35317.7|35167.7|35296.4|35146.4|35323|35173|35296.4|35146.4|25
1624589190000|2021-06-25 02:46:30|35296.5|35146.5|35296.7|35146.7|35297.5|35147.5|35295.4|35145.4|17
1624589200000|2021-06-25 02:46:40|35289|35139|35260.1|35110.1|35289|35139|35258.7|35108.7|31
1624589210000|2021-06-25 02:46:50|35258.2|35108.2|35243.4|35093.4|35260.3|35110.3|35243.4|35093.4|37
1624589220000|2021-06-25 02:47:00|35243.2|35093.2|35243.7|35093.7|35257.9|35107.9|35243|35093|36
1624589230000|2021-06-25 02:47:10|35244|35094|35269.8|35119.8|35275.4|35125.4|35244|35094|32
1624589240000|2021-06-25 02:47:20|35269.9|35119.9|35244.5|35094.5|35269.9|35119.9|35244|35094|32
1624589250000|2021-06-25 02:47:30|35244.3|35094.3|35243.5|35093.5|35245.9|35095.9|35242.3|35092.3|25
1624589260000|2021-06-25 02:47:40|35243.8|35093.8|35243.1|35093.1|35244.2|35094.2|35237.8|35087.8|25
1624589270000|2021-06-25 02:47:50|35242.2|35092.2|35249.9|35099.9|35251.8|35101.8|35241.5|35091.5|29
1624589280000|2021-06-25 02:48:00|35250.3|35100.3|35228.2|35078.2|35250.3|35100.3|35227.8|35077.8|26
1624589290000|2021-06-25 02:48:10|35227.2|35077.2|35225.5|35075.5|35227.2|35077.2|35224.1|35074.1|32
1624589300000|2021-06-25 02:48:20|35228.6|35078.6|35227.7|35077.7|35236.1|35086.1|35227.6|35077.6|27
1624589310000|2021-06-25 02:48:30|35227.9|35077.9|35217.9|35067.9|35227.9|35077.9|35217.3|35067.3|23
1624589320000|2021-06-25 02:48:40|35217.7|35067.7|35188.6|35038.6|35217.7|35067.7|35188.6|35038.6|35
1624589330000|2021-06-25 02:48:50|35188.1|35038.1|35188.9|35038.9|35189.1|35039.1|35184.7|35034.7|21
1624589340000|2021-06-25 02:49:00|35189.1|35039.1|35211.2|35061.2|35214.1|35064.1|35189.1|35039.1|32
1624589350000|2021-06-25 02:49:10|35206|35056|35198.3|35048.3|35206.6|35056.6|35198.3|35048.3|31
1624589360000|2021-06-25 02:49:20|35198.4|35048.4|35197.8|35047.8|35204.3|35054.3|35196.4|35046.4|27
1624589370000|2021-06-25 02:49:30|35197.5|35047.5|35196.9|35046.9|35197.5|35047.5|35190.8|35040.8|34
1624589380000|2021-06-25 02:49:40|35194.5|35044.5|35205.3|35055.3|35205.3|35055.3|35191.8|35041.8|29
1624589390000|2021-06-25 02:49:50|35204.1|35054.1|35224.2|35074.2|35230.4|35080.4|35204.1|35054.1|33
1624589400000|2021-06-25 02:50:00|35224.7|35074.7|35207.2|35057.2|35225.9|35075.9|35207.2|35057.2|37
1624589410000|2021-06-25 02:50:10|35207.1|35057.1|35202.9|35052.9|35207.4|35057.4|35201.4|35051.4|24
1624589420000|2021-06-25 02:50:20|35203.1|35053.1|35214.7|35064.7|35215.7|35065.7|35203.1|35053.1|23
1624589430000|2021-06-25 02:50:30|35215.2|35065.2|35211.9|35061.9|35215.2|35065.2|35209.2|35059.2|31
1624589440000|2021-06-25 02:50:40|35211.6|35061.6|35208.8|35058.8|35212.9|35062.9|35207.4|35057.4|26
1624589450000|2021-06-25 02:50:50|35209.2|35059.2|35209.8|35059.8|35211.4|35061.4|35207|35057|23
1624589460000|2021-06-25 02:51:00|35211.4|35061.4|35200.7|35050.7|35211.4|35061.4|35200.7|35050.7|15
1624589470000|2021-06-25 02:51:10|35199|35049|35193.3|35043.3|35199|35049|35193.3|35043.3|20
1624589480000|2021-06-25 02:51:20|35191.6|35041.6|35176|35026|35191.6|35041.6|35175.5|35025.5|23
1624589490000|2021-06-25 02:51:30|35176.2|35026.2|35174.5|35024.5|35176.8|35026.8|35167.5|35017.5|21
1624589500000|2021-06-25 02:51:40|35169.6|35019.6|35173.4|35023.4|35175|35025|35169.6|35019.6|18
1624589510000|2021-06-25 02:51:50|35174.7|35024.7|35183.1|35033.1|35189.4|35039.4|35173.7|35023.7|26
1624589520000|2021-06-25 02:52:00|35182.4|35032.4|35204|35054|35207.8|35057.8|35182.4|35032.4|24
1624589530000|2021-06-25 02:52:10|35202.5|35052.5|35213|35063|35216.1|35066.1|35202.5|35052.5|21
1624589540000|2021-06-25 02:52:20|35213.5|35063.5|35205.7|35055.7|35215.4|35065.4|35203|35053|28
1624589550000|2021-06-25 02:52:30|35205.1|35055.1|35205.6|35055.6|35207.1|35057.1|35201.6|35051.6|30
1624589560000|2021-06-25 02:52:40|35205.7|35055.7|35187.2|35037.2|35205.7|35055.7|35187.2|35037.2|33
1624589570000|2021-06-25 02:52:50|35186.4|35036.4|35187|35037|35187.3|35037.3|35184.3|35034.3|26
1624589580000|2021-06-25 02:53:00|35186.5|35036.5|35171.5|35021.5|35187.4|35037.4|35171.5|35021.5|27
1624589590000|2021-06-25 02:53:10|35175.5|35025.5|35158.7|35008.7|35175.5|35025.5|35153.7|35003.7|37
1624589600000|2021-06-25 02:53:20|35157.7|35007.7|35162.7|35012.7|35162.7|35012.7|35153.4|35003.4|31
1624589610000|2021-06-25 02:53:30|35165.8|35015.8|35151.5|35001.5|35169.2|35019.2|35148.4|34998.4|37
1624589620000|2021-06-25 02:53:40|35151.2|35001.2|35150.1|35000.1|35151.2|35001.2|35145.4|34995.4|22
1624589630000|2021-06-25 02:53:50|35148.1|34998.1|35151.9|35001.9|35152.2|35002.2|35146.2|34996.2|24
1624589640000|2021-06-25 02:54:00|35150.9|35000.9|35141.1|34991.1|35151.5|35001.5|35141.1|34991.1|24
1624589650000|2021-06-25 02:54:10|35141|34991|35134.9|34984.9|35141|34991|35123.5|34973.5|36
1624589660000|2021-06-25 02:54:20|35136|34986|35128.7|34978.7|35136|34986|35128.5|34978.5|23
1624589670000|2021-06-25 02:54:30|35128.9|34978.9|35139.8|34989.8|35140|34990|35126.7|34976.7|28
1624589680000|2021-06-25 02:54:40|35140.1|34990.1|35143.2|34993.2|35143.2|34993.2|35128.7|34978.7|30
1624589690000|2021-06-25 02:54:50|35132.3|34982.3|35148.6|34998.6|35151.1|35001.1|35128.7|34978.7|29
1624589700000|2021-06-25 02:55:00|35132.5|34982.5|35135.9|34985.9|35148.1|34998.1|35128.7|34978.7|20
1624589710000|2021-06-25 02:55:10|35128.7|34978.7|35205.4|35055.4|35206.3|35056.3|35128.7|34978.7|28
1624589720000|2021-06-25 02:55:20|35205.6|35055.6|35214.9|35064.9|35215.4|35065.4|35205.3|35055.3|10
1624589730000|2021-06-25 02:55:30|35216.6|35066.6|35230.6|35080.6|35234.1|35084.1|35216.6|35066.6|24
1624589740000|2021-06-25 02:55:40|35229.3|35079.3|35210.8|35060.8|35230.3|35080.3|35210.8|35060.8|35
1624589750000|2021-06-25 02:55:50|35209.6|35059.6|35206.2|35056.2|35210.7|35060.7|35205.2|35055.2|30
1624589760000|2021-06-25 02:56:00|35206.5|35056.5|35216.4|35066.4|35217.6|35067.6|35206.4|35056.4|25
1624589770000|2021-06-25 02:56:10|35216.6|35066.6|35212|35062|35218.4|35068.4|35206.2|35056.2|29
1624589780000|2021-06-25 02:56:20|35212.6|35062.6|35220.5|35070.5|35220.5|35070.5|35211.9|35061.9|27
1624589790000|2021-06-25 02:56:30|35220.7|35070.7|35243.3|35093.3|35249.4|35099.4|35220.7|35070.7|26
1624589800000|2021-06-25 02:56:40|35242.7|35092.7|35226.5|35076.5|35246.6|35096.6|35222.5|35072.5|31
1624589810000|2021-06-25 02:56:50|35224.4|35074.4|35223.4|35073.4|35226.3|35076.3|35220.1|35070.1|32
1624589820000|2021-06-25 02:57:00|35223.7|35073.7|35228.3|35078.3|35228.9|35078.9|35223.6|35073.6|28
1624589830000|2021-06-25 02:57:10|35228|35078|35225.6|35075.6|35228.3|35078.3|35225.6|35075.6|20
1624589840000|2021-06-25 02:57:20|35226|35076|35228.7|35078.7|35228.7|35078.7|35225|35075|16
1624589850000|2021-06-25 02:57:30|35228.9|35078.9|35236|35086|35243.9|35093.9|35228.9|35078.9|24
1624589860000|2021-06-25 02:57:40|35235.7|35085.7|35231.6|35081.6|35235.7|35085.7|35229.6|35079.6|33
1624589870000|2021-06-25 02:57:50|35232.6|35082.6|35227.2|35077.2|35235.2|35085.2|35227.2|35077.2|24
1624589880000|2021-06-25 02:58:00|35227.5|35077.5|35220.9|35070.9|35227.5|35077.5|35215.7|35065.7|33
1624589890000|2021-06-25 02:58:10|35220.7|35070.7|35197.1|35047.1|35220.7|35070.7|35196.8|35046.8|33
1624589900000|2021-06-25 02:58:20|35197.6|35047.6|35199.5|35049.5|35211.7|35061.7|35194.5|35044.5|28
1624589910000|2021-06-25 02:58:30|35200.2|35050.2|35211.6|35061.6|35212.8|35062.8|35198.7|35048.7|37
1624589920000|2021-06-25 02:58:40|35212|35062|35211.7|35061.7|35216.6|35066.6|35209.6|35059.6|33
1624589930000|2021-06-25 02:58:50|35211.4|35061.4|35210|35060|35211.5|35061.5|35204.3|35054.3|30
1624589940000|2021-06-25 02:59:00|35211|35061|35212.8|35062.8|35212.8|35062.8|35210.5|35060.5|18
1624589950000|2021-06-25 02:59:10|35212.3|35062.3|35224.4|35074.4|35226.4|35076.4|35212|35062|23
1624589960000|2021-06-25 02:59:20|35226.2|35076.2|35222.5|35072.5|35227.4|35077.4|35222.5|35072.5|27
1624589970000|2021-06-25 02:59:30|35223.1|35073.1|35217|35067|35225.3|35075.3|35212.1|35062.1|34
1624589980000|2021-06-25 02:59:40|35217.4|35067.4|35245.2|35095.2|35245.2|35095.2|35217.4|35067.4|38
1624589990000|2021-06-25 02:59:50|35246.8|35096.8|35237.9|35087.9|35250.7|35100.7|35233.4|35083.4|33
1624590000000|2021-06-25 03:00:00|35239.1|35089.1|35205.8|35055.8|35239.1|35089.1|35204.8|35054.8|36
1624590010000|2021-06-25 03:00:10|35206|35056|35200|35050|35206|35056|35191.7|35041.7|34
1624590020000|2021-06-25 03:00:20|35201.8|35051.8|35205.2|35055.2|35209.9|35059.9|35201.8|35051.8|28
1624590030000|2021-06-25 03:00:30|35206.1|35056.1|35212.6|35062.6|35218.1|35068.1|35205.8|35055.8|26
1624590040000|2021-06-25 03:00:40|35214.7|35064.7|35194.8|35044.8|35217.8|35067.8|35194.8|35044.8|25
1624590050000|2021-06-25 03:00:50|35193.5|35043.5|35191|35041|35196.9|35046.9|35190.7|35040.7|32
1624590060000|2021-06-25 03:01:00|35191.4|35041.4|35185.4|35035.4|35198.4|35048.4|35185|35035|33
1624590070000|2021-06-25 03:01:10|35185.3|35035.3|35172.6|35022.6|35185.3|35035.3|35170.7|35020.7|25
1624590080000|2021-06-25 03:01:20|35172.5|35022.5|35175.4|35025.4|35179.5|35029.5|35172.2|35022.2|19
1624590090000|2021-06-25 03:01:30|35176.7|35026.7|35174.1|35024.1|35180|35030|35174.1|35024.1|21
1624590100000|2021-06-25 03:01:40|35173.4|35023.4|35165.1|35015.1|35173.4|35023.4|35162.4|35012.4|30
1624590110000|2021-06-25 03:01:50|35165.3|35015.3|35165.5|35015.5|35166.8|35016.8|35163.4|35013.4|33
1624590120000|2021-06-25 03:02:00|35165.6|35015.6|35168|35018|35171.4|35021.4|35165.2|35015.2|25
1624590130000|2021-06-25 03:02:10|35167.9|35017.9|35191.4|35041.4|35191.4|35041.4|35165.8|35015.8|33
1624590140000|2021-06-25 03:02:20|35191.6|35041.6|35192|35042|35194.5|35044.5|35190.4|35040.4|32
1624590150000|2021-06-25 03:02:30|35191.1|35041.1|35197|35047|35197.4|35047.4|35190.9|35040.9|35
1624590160000|2021-06-25 03:02:40|35196.4|35046.4|35194.5|35044.5|35197.4|35047.4|35192.9|35042.9|31
1624590170000|2021-06-25 03:02:50|35194.8|35044.8|35197.4|35047.4|35198.6|35048.6|35191.9|35041.9|28
1624590180000|2021-06-25 03:03:00|35196.8|35046.8|35188.6|35038.6|35199.9|35049.9|35184|35034|29
1624590190000|2021-06-25 03:03:10|35188.7|35038.7|35195.5|35045.5|35200.9|35050.9|35188.7|35038.7|28
1624590200000|2021-06-25 03:03:20|35193.7|35043.7|35179.2|35029.2|35194.7|35044.7|35179.2|35029.2|22
1624590210000|2021-06-25 03:03:30|35180.4|35030.4|35178.5|35028.5|35184.1|35034.1|35178.3|35028.3|15
1624590220000|2021-06-25 03:03:40|35179.8|35029.8|35182.7|35032.7|35195.7|35045.7|35179.7|35029.7|28
1624590230000|2021-06-25 03:03:50|35180.8|35030.8|35181.3|35031.3|35182.5|35032.5|35174.5|35024.5|31
1624590240000|2021-06-25 03:04:00|35181.2|35031.2|35180|35030|35181.2|35031.2|35175.5|35025.5|23
1624590250000|2021-06-25 03:04:10|35180.1|35030.1|35178.7|35028.7|35182.1|35032.1|35178.6|35028.6|22
1624590260000|2021-06-25 03:04:20|35178.4|35028.4|35167.6|35017.6|35178.4|35028.4|35167.3|35017.3|21
1624590270000|2021-06-25 03:04:30|35167.5|35017.5|35171.1|35021.1|35172|35022|35166.5|35016.5|24
1624590280000|2021-06-25 03:04:40|35171.2|35021.2|35166.7|35016.7|35171.7|35021.7|35166.3|35016.3|17
1624590290000|2021-06-25 03:04:50|35165.7|35015.7|35157.6|35007.6|35165.7|35015.7|35157.6|35007.6|13
1624590300000|2021-06-25 03:05:00|35157|35007|35159.3|35009.3|35159.6|35009.6|35156|35006|13
1624590310000|2021-06-25 03:05:10|35159.4|35009.4|35156.1|35006.1|35160.1|35010.1|35155.6|35005.6|18
1624590320000|2021-06-25 03:05:20|35155.9|35005.9|35155.5|35005.5|35157.1|35007.1|35155.1|35005.1|18
1624590330000|2021-06-25 03:05:30|35156.9|35006.9|35159.5|35009.5|35160.2|35010.2|35156.9|35006.9|16
1624590340000|2021-06-25 03:05:40|35159.4|35009.4|35134.7|34984.7|35159.4|35009.4|35134.7|34984.7|26
1624590350000|2021-06-25 03:05:50|35132.5|34982.5|35123.7|34973.7|35132.5|34982.5|35123.3|34973.3|30
1624590360000|2021-06-25 03:06:00|35124|34974|35126.6|34976.6|35126.7|34976.7|35123.1|34973.1|31
1624590370000|2021-06-25 03:06:10|35125.8|34975.8|35143.4|34993.4|35143.5|34993.5|35125.1|34975.1|25
1624590380000|2021-06-25 03:06:20|35143.1|34993.1|35142.6|34992.6|35143.1|34993.1|35140.8|34990.8|20
1624590390000|2021-06-25 03:06:30|35142.9|34992.9|35155.9|35005.9|35158.8|35008.8|35142.4|34992.4|32
1624590400000|2021-06-25 03:06:40|35156.4|35006.4|35156.4|35006.4|35163.6|35013.6|35154.8|35004.8|33
1624590410000|2021-06-25 03:06:50|35157.1|35007.1|35143.7|34993.7|35157.3|35007.3|35142.5|34992.5|27
1624590420000|2021-06-25 03:07:00|35142.1|34992.1|35139.6|34989.6|35144.3|34994.3|35138.1|34988.1|25
1624590430000|2021-06-25 03:07:10|35143|34993|35160|35010|35160.1|35010.1|35141.1|34991.1|26
1624590440000|2021-06-25 03:07:20|35158.8|35008.8|35148|34998|35160.6|35010.6|35145.4|34995.4|27
1624590450000|2021-06-25 03:07:30|35147.1|34997.1|35138.5|34988.5|35147.1|34997.1|35136.5|34986.5|24
1624590460000|2021-06-25 03:07:40|35138.3|34988.3|35137.9|34987.9|35140.3|34990.3|35136.5|34986.5|20
1624590470000|2021-06-25 03:07:50|35136.9|34986.9|35135.8|34985.8|35136.9|34986.9|35132.1|34982.1|23
1624590480000|2021-06-25 03:08:00|35136|34986|35113.2|34963.2|35136|34986|35113.2|34963.2|29
1624590490000|2021-06-25 03:08:10|35112.7|34962.7|35084.2|34934.2|35112.7|34962.7|35084.1|34934.1|25
1624590500000|2021-06-25 03:08:20|35085|34935|35087.3|34937.3|35087.3|34937.3|35071.4|34921.4|34
1624590510000|2021-06-25 03:08:30|35087.4|34937.4|35103|34953|35103|34953|35087|34937|20
1624590520000|2021-06-25 03:08:40|35101|34951|35086|34936|35101|34951|35086|34936|25
1624590530000|2021-06-25 03:08:50|35087.7|34937.7|35070.2|34920.2|35089|34939|35066|34916|29
1624590540000|2021-06-25 03:09:00|35069.2|34919.2|35081.8|34931.8|35085|34935|35068.1|34918.1|33
1624590550000|2021-06-25 03:09:10|35081.5|34931.5|35079.5|34929.5|35090.3|34940.3|35079.5|34929.5|31
1624590560000|2021-06-25 03:09:20|35079.9|34929.9|35083.7|34933.7|35084.3|34934.3|35074.9|34924.9|17
1624590570000|2021-06-25 03:09:30|35084.2|34934.2|35082.4|34932.4|35086.1|34936.1|35081.6|34931.6|30
1624590580000|2021-06-25 03:09:40|35081.8|34931.8|35083.5|34933.5|35085.1|34935.1|35081.8|34931.8|25
1624590590000|2021-06-25 03:09:50|35083.2|34933.2|35074.9|34924.9|35083.9|34933.9|35073.4|34923.4|21
1624590600000|2021-06-25 03:10:00|35075.1|34925.1|35063.2|34913.2|35077.5|34927.5|35063|34913|24
1624590610000|2021-06-25 03:10:10|35063|34913|35061.1|34911.1|35068|34918|35061.1|34911.1|27
1624590620000|2021-06-25 03:10:20|35061.3|34911.3|35022.6|34872.6|35061.3|34911.3|35021.9|34871.9|29
1624590630000|2021-06-25 03:10:30|35021.2|34871.2|35033.5|34883.5|35046.9|34896.9|35021.2|34871.2|34
1624590640000|2021-06-25 03:10:40|35036|34886|35057.9|34907.9|35057.9|34907.9|35022.2|34872.2|34
1624590650000|2021-06-25 03:10:50|35064.7|34914.7|35064.6|34914.6|35066.3|34916.3|35057.5|34907.5|32
1624590660000|2021-06-25 03:11:00|35066.5|34916.5|35080|34930|35080|34930|35066.5|34916.5|24
1624590670000|2021-06-25 03:11:10|35079.9|34929.9|35081.8|34931.8|35081.8|34931.8|35077.8|34927.8|23
1624590680000|2021-06-25 03:11:20|35081.4|34931.4|35078.8|34928.8|35084.8|34934.8|35077|34927|17
1624590690000|2021-06-25 03:11:30|35082.2|34932.2|35093.3|34943.3|35093.3|34943.3|35082.2|34932.2|28
1624590700000|2021-06-25 03:11:40|35092.8|34942.8|35096.2|34946.2|35104.7|34954.7|35092.8|34942.8|26
1624590710000|2021-06-25 03:11:50|35096.6|34946.6|35111.7|34961.7|35113.1|34963.1|35095.2|34945.2|26
1624590720000|2021-06-25 03:12:00|35111.5|34961.5|35106.4|34956.4|35112.3|34962.3|35096.1|34946.1|28
1624590730000|2021-06-25 03:12:10|35105.5|34955.5|35129.1|34979.1|35130.8|34980.8|35105.5|34955.5|22
1624590740000|2021-06-25 03:12:20|35131.4|34981.4|35129.9|34979.9|35131.5|34981.5|35125.9|34975.9|15
1624590750000|2021-06-25 03:12:30|35127|34977|35127|34977|35127|34977|35125.3|34975.3|5
1624590760000|2021-06-25 03:12:40|35125.1|34975.1|35121|34971|35125.1|34975.1|35112.2|34962.2|20
1624590770000|2021-06-25 03:12:50|35120.4|34970.4|35125.2|34975.2|35125.2|34975.2|35119.3|34969.3|14
1624590780000|2021-06-25 03:13:00|35123.3|34973.3|35106.1|34956.1|35123.3|34973.3|35097|34947|24
1624590790000|2021-06-25 03:13:10|35106|34956|35099.5|34949.5|35106.1|34956.1|35092.7|34942.7|29
1624590800000|2021-06-25 03:13:20|35099.1|34949.1|35094.8|34944.8|35100|34950|35094.4|34944.4|12
1624590810000|2021-06-25 03:13:30|35095.2|34945.2|35083.3|34933.3|35095.2|34945.2|35083.2|34933.2|17
1624590820000|2021-06-25 03:13:40|35083.1|34933.1|35088|34938|35088|34938|35083|34933|12
1624590830000|2021-06-25 03:13:50|35087.1|34937.1|35089.3|34939.3|35089.4|34939.4|35087.1|34937.1|13
1624590840000|2021-06-25 03:14:00|35089.4|34939.4|35102.6|34952.6|35104.6|34954.6|35086.8|34936.8|15
1624590850000|2021-06-25 03:14:10|35103|34953|35108.9|34958.9|35112|34962|35102.6|34952.6|11
1624590860000|2021-06-25 03:14:20|35112|34962|35108.1|34958.1|35112|34962|35102.4|34952.4|9
1624590870000|2021-06-25 03:14:30|35105.1|34955.1|35109.5|34959.5|35113.3|34963.3|35105.1|34955.1|9
1624590880000|2021-06-25 03:14:40|35107.9|34957.9|35113.7|34963.7|35120.2|34970.2|35107.9|34957.9|25
1624590890000|2021-06-25 03:14:50|35112.3|34962.3|35114.2|34964.2|35114.3|34964.3|35111.7|34961.7|4
1624590900000|2021-06-25 03:15:00|35111.4|34961.4|35090.8|34940.8|35111.4|34961.4|35079.7|34929.7|32
1624590910000|2021-06-25 03:15:10|35086.7|34936.7|35093.9|34943.9|35093.9|34943.9|35086.7|34936.7|18
1624590920000|2021-06-25 03:15:20|35094|34944|35093.8|34943.8|35095.8|34945.8|35089.6|34939.6|23
1624590930000|2021-06-25 03:15:30|35092.6|34942.6|35105.6|34955.6|35105.6|34955.6|35088.3|34938.3|31
1624590940000|2021-06-25 03:15:40|35103.1|34953.1|35073.2|34923.2|35103.1|34953.1|35073|34923|27
1624590950000|2021-06-25 03:15:50|35072.6|34922.6|35063.2|34913.2|35072.6|34922.6|35062.2|34912.2|29
1624590960000|2021-06-25 03:16:00|35063.3|34913.3|35063.6|34913.6|35074.2|34924.2|35062.5|34912.5|36
1624590970000|2021-06-25 03:16:10|35062|34912|35061.3|34911.3|35062|34912|35057|34907|17
1624590980000|2021-06-25 03:16:20|35065.8|34915.8|35058.9|34908.9|35065.8|34915.8|35058.9|34908.9|17
1624590990000|2021-06-25 03:16:30|35059.1|34909.1|35057.8|34907.8|35059.1|34909.1|35049.9|34899.9|19
1624591000000|2021-06-25 03:16:40|35056.4|34906.4|35054.6|34904.6|35056.4|34906.4|35053|34903|27
1624591010000|2021-06-25 03:16:50|35052.8|34902.8|35051.2|34901.2|35055.5|34905.5|35051|34901|22
1624591020000|2021-06-25 03:17:00|35053|34903|35047.2|34897.2|35053|34903|35042.9|34892.9|22
1624591030000|2021-06-25 03:17:10|35046.9|34896.9|35040.9|34890.9|35046.9|34896.9|35040.9|34890.9|18
1624591040000|2021-06-25 03:17:20|35040.5|34890.5|35032.1|34882.1|35043.2|34893.2|35031.6|34881.6|31
1624591050000|2021-06-25 03:17:30|35032.2|34882.2|35030.9|34880.9|35034|34884|35029.5|34879.5|26
1624591060000|2021-06-25 03:17:40|35030.6|34880.6|35025.1|34875.1|35032.6|34882.6|35021.6|34871.6|27
1624591070000|2021-06-25 03:17:50|35025.4|34875.4|35020.6|34870.6|35025.4|34875.4|35016.7|34866.7|14
1624591080000|2021-06-25 03:18:00|35017.6|34867.6|35022.6|34872.6|35022.6|34872.6|35012.9|34862.9|20
1624591090000|2021-06-25 03:18:10|35020.8|34870.8|35046|34896|35054|34904|35017.1|34867.1|29
1624591100000|2021-06-25 03:18:20|35041.5|34891.5|35049.2|34899.2|35052.5|34902.5|35041.5|34891.5|14
1624591110000|2021-06-25 03:18:30|35048.7|34898.7|35028.1|34878.1|35049.7|34899.7|35028.1|34878.1|25
1624591120000|2021-06-25 03:18:40|35027.5|34877.5|35029.4|34879.4|35032.5|34882.5|35023.2|34873.2|27
1624591130000|2021-06-25 03:18:50|35029.3|34879.3|35029.2|34879.2|35032.2|34882.2|35028.5|34878.5|16
1624591140000|2021-06-25 03:19:00|35029.5|34879.5|35039.6|34889.6|35045.9|34895.9|35029.5|34879.5|26
1624591150000|2021-06-25 03:19:10|35038|34888|35027.1|34877.1|35038|34888|35027.1|34877.1|32
1624591160000|2021-06-25 03:19:20|35025.1|34875.1|35011|34861|35026|34876|35000.9|34850.9|38
1624591170000|2021-06-25 03:19:30|35008.9|34858.9|34988.5|34838.5|35009.4|34859.4|34988.3|34838.3|34
1624591180000|2021-06-25 03:19:40|34989.7|34839.7|34996.3|34846.3|35000|34850|34988.5|34838.5|32
1624591190000|2021-06-25 03:19:50|34997.3|34847.3|35017.6|34867.6|35017.6|34867.6|34993.5|34843.5|38
1624591200000|2021-06-25 03:20:00|35022.2|34872.2|35008.1|34858.1|35022.2|34872.2|35003.8|34853.8|38
1624591210000|2021-06-25 03:20:10|35006.5|34856.5|35004.4|34854.4|35008.5|34858.5|34996.1|34846.1|36
1624591220000|2021-06-25 03:20:20|35003.8|34853.8|34996.7|34846.7|35003.8|34853.8|34995.6|34845.6|32
1624591230000|2021-06-25 03:20:30|34996.9|34846.9|34992.4|34842.4|34998|34848|34990.2|34840.2|19
1624591240000|2021-06-25 03:20:40|34993.3|34843.3|34994.1|34844.1|34995.4|34845.4|34988.1|34838.1|23
1624591250000|2021-06-25 03:20:50|34994.4|34844.4|34995|34845|34995.3|34845.3|34989.9|34839.9|25
1624591260000|2021-06-25 03:21:00|34993.2|34843.2|34987.5|34837.5|34996|34846|34987.2|34837.2|26
1624591270000|2021-06-25 03:21:10|34987.3|34837.3|35000.3|34850.3|35004.3|34854.3|34986.7|34836.7|30
1624591280000|2021-06-25 03:21:20|35000.4|34850.4|34995.6|34845.6|35013.5|34863.5|34995.6|34845.6|32
1624591290000|2021-06-25 03:21:30|34995.2|34845.2|34999.6|34849.6|34999.9|34849.9|34989.5|34839.5|30
1624591300000|2021-06-25 03:21:40|34993.6|34843.6|34995.5|34845.5|35000.4|34850.4|34993.4|34843.4|20
1624591310000|2021-06-25 03:21:50|34996.6|34846.6|34997|34847|34998.2|34848.2|34990.7|34840.7|23
1624591320000|2021-06-25 03:22:00|34995.3|34845.3|34992.7|34842.7|34998.2|34848.2|34991.8|34841.8|18
1624591330000|2021-06-25 03:22:10|34993.7|34843.7|34993.7|34843.7|34993.7|34843.7|34992.7|34842.7|10
1624591340000|2021-06-25 03:22:20|34993.4|34843.4|34990.3|34840.3|34995.3|34845.3|34989.9|34839.9|15
1624591350000|2021-06-25 03:22:30|34990.1|34840.1|34991|34841|34992.8|34842.8|34989.3|34839.3|15
1624591360000|2021-06-25 03:22:40|34990.9|34840.9|34985.7|34835.7|34990.9|34840.9|34985.7|34835.7|13
1624591370000|2021-06-25 03:22:50|34984.5|34834.5|34978.8|34828.8|34984.5|34834.5|34977.4|34827.4|20
1624591380000|2021-06-25 03:23:00|34978.7|34828.7|34970.7|34820.7|34980.2|34830.2|34964.2|34814.2|29
1624591390000|2021-06-25 03:23:10|34968.9|34818.9|34943.1|34793.1|34968.9|34818.9|34943.1|34793.1|28
1624591400000|2021-06-25 03:23:20|34942.3|34792.3|34949.9|34799.9|34949.9|34799.9|34939.9|34789.9|35
1624591410000|2021-06-25 03:23:30|34949.7|34799.7|34949|34799|34953.5|34803.5|34947.6|34797.6|33
1624591420000|2021-06-25 03:23:40|34949.6|34799.6|34934.5|34784.5|34949.6|34799.6|34934|34784|36
1624591430000|2021-06-25 03:23:50|34933.9|34783.9|34934.8|34784.8|34935.5|34785.5|34929.4|34779.4|21
1624591440000|2021-06-25 03:24:00|34934.9|34784.9|34968|34818|34968|34818|34933.7|34783.7|31
1624591450000|2021-06-25 03:24:10|34967.9|34817.9|34968.6|34818.6|34975.1|34825.1|34963.5|34813.5|25
1624591460000|2021-06-25 03:24:20|34971|34821|34993.4|34843.4|34993.4|34843.4|34968.3|34818.3|30
1624591470000|2021-06-25 03:24:30|34994.3|34844.3|35002.4|34852.4|35002.7|34852.7|34992|34842|23
1624591480000|2021-06-25 03:24:40|35001|34851|35008.4|34858.4|35009.3|34859.3|35001|34851|15
1624591490000|2021-06-25 03:24:50|35013.1|34863.1|35012|34862|35024.8|34874.8|35010.7|34860.7|20
1624591500000|2021-06-25 03:25:00|35013.9|34863.9|35048.1|34898.1|35048.1|34898.1|35010.8|34860.8|30
1624591510000|2021-06-25 03:25:10|35046.9|34896.9|35054.6|34904.6|35056.9|34906.9|35046.9|34896.9|35
1624591520000|2021-06-25 03:25:20|35055.1|34905.1|35063.9|34913.9|35069.9|34919.9|35049.6|34899.6|29
1624591530000|2021-06-25 03:25:30|35064|34914|35065|34915|35067.5|34917.5|35063.9|34913.9|24
1624591540000|2021-06-25 03:25:40|35065.2|34915.2|35052.9|34902.9|35066.6|34916.6|35052.9|34902.9|24
1624591550000|2021-06-25 03:25:50|35053.3|34903.3|35045.9|34895.9|35062.8|34912.8|35044.6|34894.6|35
1624591560000|2021-06-25 03:26:00|35044.2|34894.2|35047.3|34897.3|35048.6|34898.6|35040.1|34890.1|20
1624591570000|2021-06-25 03:26:10|35045.6|34895.6|35040.2|34890.2|35047.3|34897.3|35034.7|34884.7|17
1624591580000|2021-06-25 03:26:20|35036.4|34886.4|35028.1|34878.1|35036.4|34886.4|35028.1|34878.1|21
1624591590000|2021-06-25 03:26:30|35027|34877|35033.3|34883.3|35034.8|34884.8|35027|34877|31
1624591600000|2021-06-25 03:26:40|35034.6|34884.6|35038.6|34888.6|35038.8|34888.8|35034.2|34884.2|20
1624591610000|2021-06-25 03:26:50|35039.5|34889.5|35038.6|34888.6|35040.1|34890.1|35038.1|34888.1|12
1624591620000|2021-06-25 03:27:00|35038.7|34888.7|35055.7|34905.7|35062.4|34912.4|35038.2|34888.2|34
1624591630000|2021-06-25 03:27:10|35056.7|34906.7|35053.8|34903.8|35065.3|34915.3|35052|34902|30
1624591640000|2021-06-25 03:27:20|35053.6|34903.6|35063.7|34913.7|35067.5|34917.5|35053.6|34903.6|29
1624591650000|2021-06-25 03:27:30|35061.9|34911.9|35061.1|34911.1|35067.9|34917.9|35059.9|34909.9|34
1624591660000|2021-06-25 03:27:40|35061|34911|35064.9|34914.9|35071|34921|35061|34911|19
1624591670000|2021-06-25 03:27:50|35065.4|34915.4|35045.4|34895.4|35071.3|34921.3|35045.4|34895.4|24
1624591680000|2021-06-25 03:28:00|35045.2|34895.2|35028.2|34878.2|35045.2|34895.2|35025.2|34875.2|31
1624591690000|2021-06-25 03:28:10|35024.4|34874.4|35017.3|34867.3|35024.4|34874.4|35014.4|34864.4|33
1624591700000|2021-06-25 03:28:20|35017.2|34867.2|35014.3|34864.3|35017.9|34867.9|35010.7|34860.7|28
1624591710000|2021-06-25 03:28:30|35013.8|34863.8|35000.7|34850.7|35016.9|34866.9|35000.7|34850.7|33
1624591720000|2021-06-25 03:28:40|35000.6|34850.6|35002|34852|35003.5|34853.5|34997.7|34847.7|32
1624591730000|2021-06-25 03:28:50|35001.8|34851.8|34988.1|34838.1|35002.7|34852.7|34983|34833|36
1624591740000|2021-06-25 03:29:00|34987.8|34837.8|34968|34818|34993.7|34843.7|34968|34818|35
1624591750000|2021-06-25 03:29:10|34995|34845|34966.6|34816.6|34996.8|34846.8|34966.2|34816.2|34
1624591760000|2021-06-25 03:29:20|34967.3|34817.3|34961.4|34811.4|34967.3|34817.3|34961.2|34811.2|21
1624591770000|2021-06-25 03:29:30|34961.1|34811.1|34959.2|34809.2|34962.1|34812.1|34951|34801|28
1624591780000|2021-06-25 03:29:40|34958.7|34808.7|34960.6|34810.6|34960.6|34810.6|34954.2|34804.2|20
1624591790000|2021-06-25 03:29:50|34957.2|34807.2|34970.7|34820.7|34985.4|34835.4|34957.2|34807.2|26
1624591800000|2021-06-25 03:30:00|34969.1|34819.1|34953|34803|34969.6|34819.6|34946.1|34796.1|23
1624591810000|2021-06-25 03:30:10|34945.1|34795.1|34936.8|34786.8|34945.1|34795.1|34934.5|34784.5|21
1624591820000|2021-06-25 03:30:20|34935.9|34785.9|34931.9|34781.9|34937.2|34787.2|34931.9|34781.9|22
1624591830000|2021-06-25 03:30:30|34931.1|34781.1|34930.6|34780.6|34936.3|34786.3|34923.7|34773.7|25
1624591840000|2021-06-25 03:30:40|34929.9|34779.9|34927.5|34777.5|34931.4|34781.4|34927.5|34777.5|14
1624591850000|2021-06-25 03:30:50|34925.8|34775.8|34926.5|34776.5|34927.6|34777.6|34919.6|34769.6|24
1624591860000|2021-06-25 03:31:00|34922.5|34772.5|34909.7|34759.7|34926.7|34776.7|34909.7|34759.7|27
1624591870000|2021-06-25 03:31:10|34920.4|34770.4|34924.2|34774.2|34924.8|34774.8|34906.2|34756.2|21
1624591880000|2021-06-25 03:31:20|34923.9|34773.9|34926.8|34776.8|34930.6|34780.6|34909.8|34759.8|24
1624591890000|2021-06-25 03:31:30|34924.2|34774.2|34957.9|34807.9|34958.9|34808.9|34924.2|34774.2|23
1624591900000|2021-06-25 03:31:40|34953.3|34803.3|34945.1|34795.1|34958.2|34808.2|34939.1|34789.1|31
1624591910000|2021-06-25 03:31:50|34941.7|34791.7|34934.1|34784.1|34944.8|34794.8|34929.4|34779.4|28
1624591920000|2021-06-25 03:32:00|34932.3|34782.3|34961.3|34811.3|34963.1|34813.1|34932.3|34782.3|28
1624591930000|2021-06-25 03:32:10|34962.7|34812.7|34966.8|34816.8|34966.8|34816.8|34950.4|34800.4|37
1624591940000|2021-06-25 03:32:20|34966.3|34816.3|34976.7|34826.7|34977.3|34827.3|34966.3|34816.3|25
1624591950000|2021-06-25 03:32:30|34976.4|34826.4|34964.7|34814.7|34976.6|34826.6|34964.7|34814.7|34
1624591960000|2021-06-25 03:32:40|34966.8|34816.8|34972.7|34822.7|34974.9|34824.9|34965.8|34815.8|29
1624591970000|2021-06-25 03:32:50|34972.2|34822.2|34976.2|34826.2|34976.6|34826.6|34962.6|34812.6|33
1624591980000|2021-06-25 03:33:00|34975.8|34825.8|34976.1|34826.1|34981.7|34831.7|34970|34820|30
1624591990000|2021-06-25 03:33:10|34973.5|34823.5|34982.2|34832.2|34984.6|34834.6|34973.1|34823.1|23
1624592000000|2021-06-25 03:33:20|34979.2|34829.2|34997.9|34847.9|35000.1|34850.1|34972|34822|18
1624592010000|2021-06-25 03:33:30|34995.4|34845.4|34980.9|34830.9|34995.4|34845.4|34980|34830|21
1624592020000|2021-06-25 03:33:40|34980.4|34830.4|34996.6|34846.6|34999.9|34849.9|34980.4|34830.4|33
1624592030000|2021-06-25 03:33:50|34996.2|34846.2|34998.6|34848.6|35001.9|34851.9|34996.1|34846.1|34
1624592040000|2021-06-25 03:34:00|35000|34850|35009.1|34859.1|35010|34860|35000|34850|35
1624592050000|2021-06-25 03:34:10|35010.7|34860.7|35010.5|34860.5|35018.9|34868.9|35010.4|34860.4|33
1624592060000|2021-06-25 03:34:20|35010.4|34860.4|35009|34859|35010.5|34860.5|35007.2|34857.2|22
1624592070000|2021-06-25 03:34:30|35009.2|34859.2|35009.3|34859.3|35009.5|34859.5|35008|34858|13
1624592080000|2021-06-25 03:34:40|35011.9|34861.9|35010.3|34860.3|35015.4|34865.4|35009.7|34859.7|13
1624592090000|2021-06-25 03:34:50|35009|34859|35012.6|34862.6|35012.8|34862.8|35008.3|34858.3|27
1624592100000|2021-06-25 03:35:00|35013.2|34863.2|35015.3|34865.3|35016.7|34866.7|35013.2|34863.2|21
1624592110000|2021-06-25 03:35:10|35015.8|34865.8|35011|34861|35015.8|34865.8|35011|34861|20
1624592120000|2021-06-25 03:35:20|35009.1|34859.1|35001.1|34851.1|35009.4|34859.4|35001|34851|24
1624592130000|2021-06-25 03:35:30|35002|34852|34998.1|34848.1|35002|34852|34997.8|34847.8|22
1624592140000|2021-06-25 03:35:40|34999.4|34849.4|34997.2|34847.2|34999.4|34849.4|34996.6|34846.6|23
1624592150000|2021-06-25 03:35:50|34997.6|34847.6|34991.7|34841.7|34997.9|34847.9|34991.7|34841.7|18
1624592160000|2021-06-25 03:36:00|34991.4|34841.4|34994.8|34844.8|34994.8|34844.8|34991.1|34841.1|25
1624592170000|2021-06-25 03:36:10|34995|34845|34994.7|34844.7|34995|34845|34993.2|34843.2|5
1624592180000|2021-06-25 03:36:20|34995|34845|34992.1|34842.1|34995|34845|34991.3|34841.3|19
1624592190000|2021-06-25 03:36:30|34994.2|34844.2|34991.5|34841.5|34994.2|34844.2|34991.5|34841.5|9
1624592200000|2021-06-25 03:36:40|34991.7|34841.7|34993|34843|34995.1|34845.1|34991.5|34841.5|20
1624592210000|2021-06-25 03:36:50|34994.7|34844.7|34983.1|34833.1|34995.5|34845.5|34983.1|34833.1|17
1624592220000|2021-06-25 03:37:00|34986|34836|34962.4|34812.4|34986|34836|34960.2|34810.2|26
1624592230000|2021-06-25 03:37:10|34962.8|34812.8|34967.6|34817.6|34978.5|34828.5|34961.2|34811.2|22
1624592240000|2021-06-25 03:37:20|34968.5|34818.5|34961.6|34811.6|34969.2|34819.2|34960.6|34810.6|16
1624592250000|2021-06-25 03:37:30|34961.7|34811.7|34964.1|34814.1|34966|34816|34960|34810|25
1624592260000|2021-06-25 03:37:40|34964.4|34814.4|34959.4|34809.4|34964.4|34814.4|34952.2|34802.2|27
1624592270000|2021-06-25 03:37:50|34959.7|34809.7|34954.2|34804.2|34960.7|34810.7|34952.8|34802.8|25
1624592280000|2021-06-25 03:38:00|34955.2|34805.2|34979.2|34829.2|34984.3|34834.3|34954.1|34804.1|25
1624592290000|2021-06-25 03:38:10|34980.1|34830.1|34987.4|34837.4|34988|34838|34980|34830|29
1624592300000|2021-06-25 03:38:20|34990.9|34840.9|34981.5|34831.5|34991.4|34841.4|34981.2|34831.2|19
1624592310000|2021-06-25 03:38:30|34981.3|34831.3|34975|34825|34981.5|34831.5|34975|34825|24
1624592320000|2021-06-25 03:38:40|34975.3|34825.3|34965.2|34815.2|34975.9|34825.9|34965.2|34815.2|24
1624592330000|2021-06-25 03:38:50|34966|34816|34957.9|34807.9|34967|34817|34957.8|34807.8|29
1624592340000|2021-06-25 03:39:00|34957.3|34807.3|34950.9|34800.9|34958.5|34808.5|34950.9|34800.9|33
1624592350000|2021-06-25 03:39:10|34951.9|34801.9|34956.9|34806.9|34958.3|34808.3|34951.8|34801.8|26
1624592360000|2021-06-25 03:39:20|34955.1|34805.1|34946.4|34796.4|34955.1|34805.1|34944.8|34794.8|33
1624592370000|2021-06-25 03:39:30|34947.8|34797.8|34955.2|34805.2|34955.2|34805.2|34943.1|34793.1|20
1624592380000|2021-06-25 03:39:40|34957.4|34807.4|34950.6|34800.6|34957.4|34807.4|34948.6|34798.6|27
1624592390000|2021-06-25 03:39:50|34949.9|34799.9|34950.8|34800.8|34952|34802|34946.2|34796.2|30
1624592400000|2021-06-25 03:40:00|34951.2|34801.2|34947.9|34797.9|34952.8|34802.8|34945.4|34795.4|19
1624592410000|2021-06-25 03:40:10|34951.9|34801.9|34965.2|34815.2|34965.2|34815.2|34947.9|34797.9|25
1624592420000|2021-06-25 03:40:20|34967|34817|34967.7|34817.7|34969.4|34819.4|34956.9|34806.9|34
1624592430000|2021-06-25 03:40:30|34966.9|34816.9|34967|34817|34970.7|34820.7|34953.1|34803.1|28
1624592440000|2021-06-25 03:40:40|34967.3|34817.3|34971|34821|34972.7|34822.7|34955.7|34805.7|19
1624592450000|2021-06-25 03:40:50|34970.5|34820.5|34970.7|34820.7|34971.9|34821.9|34965.6|34815.6|25
1624592460000|2021-06-25 03:41:00|34969.9|34819.9|34969.7|34819.7|34982.7|34832.7|34969.2|34819.2|37
1624592470000|2021-06-25 03:41:10|34968.1|34818.1|34970|34820|34974.6|34824.6|34967.7|34817.7|32
1624592480000|2021-06-25 03:41:20|34970.4|34820.4|34961.7|34811.7|34971|34821|34961.5|34811.5|28
1624592490000|2021-06-25 03:41:30|34961.3|34811.3|34957.5|34807.5|34963.8|34813.8|34957.4|34807.4|21
1624592500000|2021-06-25 03:41:40|34958|34808|34961.7|34811.7|34963.8|34813.8|34955.7|34805.7|24
1624592510000|2021-06-25 03:41:50|34960.9|34810.9|34955.5|34805.5|34962.1|34812.1|34954.8|34804.8|28
1624592520000|2021-06-25 03:42:00|34955|34805|34952.8|34802.8|34955|34805|34951.2|34801.2|22
1624592530000|2021-06-25 03:42:10|34953.5|34803.5|34972.4|34822.4|34972.4|34822.4|34953|34803|29
1624592540000|2021-06-25 03:42:20|34971.3|34821.3|34964.9|34814.9|34973.7|34823.7|34961.8|34811.8|26
1624592550000|2021-06-25 03:42:30|34963.7|34813.7|34966.9|34816.9|34966.9|34816.9|34961.4|34811.4|25
1624592560000|2021-06-25 03:42:40|34968.4|34818.4|34969.2|34819.2|34969.9|34819.9|34964.2|34814.2|27
1624592570000|2021-06-25 03:42:50|34968.3|34818.3|34969.4|34819.4|34981.8|34831.8|34964.6|34814.6|26
1624592580000|2021-06-25 03:43:00|34968.9|34818.9|34985|34835|34990.4|34840.4|34968.9|34818.9|18
1624592590000|2021-06-25 03:43:10|34983.5|34833.5|34990.4|34840.4|34990.4|34840.4|34983.1|34833.1|13
1624592600000|2021-06-25 03:43:20|34992|34842|34980.9|34830.9|34992|34842|34977.1|34827.1|30
1624592610000|2021-06-25 03:43:30|34979.8|34829.8|34983.3|34833.3|34989.2|34839.2|34979.3|34829.3|31
1624592620000|2021-06-25 03:43:40|34982.3|34832.3|34990.5|34840.5|34990.5|34840.5|34982.3|34832.3|27
1624592630000|2021-06-25 03:43:50|34987.5|34837.5|34984.3|34834.3|34989.6|34839.6|34983.7|34833.7|17
1624592640000|2021-06-25 03:44:00|34985|34835|34997.9|34847.9|34998.3|34848.3|34984.3|34834.3|24
1624592650000|2021-06-25 03:44:10|34999|34849|35002|34852|35006.6|34856.6|34997.7|34847.7|28
1624592660000|2021-06-25 03:44:20|35001.9|34851.9|34993.3|34843.3|35001.9|34851.9|34992.6|34842.6|29
1624592670000|2021-06-25 03:44:30|34998.8|34848.8|35013.8|34863.8|35013.8|34863.8|34998.7|34848.7|30
1624592680000|2021-06-25 03:44:40|35005.4|34855.4|35012.3|34862.3|35017.8|34867.8|35005.2|34855.2|29
1624592690000|2021-06-25 03:44:50|35010|34860|35018.2|34868.2|35018.3|34868.3|35009.9|34859.9|18
1624592700000|2021-06-25 03:45:00|35018.6|34868.6|34997.4|34847.4|35019.7|34869.7|34996.9|34846.9|31
1624592710000|2021-06-25 03:45:10|34997|34847|34997.9|34847.9|35000.7|34850.7|34994.3|34844.3|22
1624592720000|2021-06-25 03:45:20|34998|34848|35040|34890|35041.3|34891.3|34998|34848|26
1624592730000|2021-06-25 03:45:30|35040.1|34890.1|35052.5|34902.5|35052.5|34902.5|35034.7|34884.7|16
1624592740000|2021-06-25 03:45:40|35051.2|34901.2|35069.1|34919.1|35069.1|34919.1|35047.6|34897.6|26
1624592750000|2021-06-25 03:45:50|35070.2|34920.2|35063.5|34913.5|35070.9|34920.9|35062.7|34912.7|11
1624592760000|2021-06-25 03:46:00|35069.5|34919.5|35131.4|34981.4|35131.4|34981.4|35069.5|34919.5|34
1624592770000|2021-06-25 03:46:10|35109.8|34959.8|35154.5|35004.5|35163.4|35013.4|35092.8|34942.8|29
1624592780000|2021-06-25 03:46:20|35157|35007|35144.3|34994.3|35158.2|35008.2|35142.7|34992.7|31
1624592790000|2021-06-25 03:46:30|35145.1|34995.1|35120.8|34970.8|35145.2|34995.2|35120.8|34970.8|34
1624592800000|2021-06-25 03:46:40|35114.6|34964.6|35128.1|34978.1|35133.3|34983.3|35112.9|34962.9|29
1624592810000|2021-06-25 03:46:50|35131.8|34981.8|35117.8|34967.8|35131.8|34981.8|35117.8|34967.8|28
1624592820000|2021-06-25 03:47:00|35118.4|34968.4|35085.1|34935.1|35118.4|34968.4|35081.8|34931.8|28
1624592830000|2021-06-25 03:47:10|35086.5|34936.5|35073.5|34923.5|35091.9|34941.9|35073.5|34923.5|30
1624592840000|2021-06-25 03:47:20|35071.4|34921.4|35063.5|34913.5|35073.6|34923.6|35061.6|34911.6|34
1624592850000|2021-06-25 03:47:30|35063.6|34913.6|35072.8|34922.8|35075.4|34925.4|35062.5|34912.5|28
1624592860000|2021-06-25 03:47:40|35073|34923|35079.8|34929.8|35080.8|34930.8|35073|34923|22
1624592870000|2021-06-25 03:47:50|35081.5|34931.5|35091|34941|35091.1|34941.1|35080.7|34930.7|34
1624592880000|2021-06-25 03:48:00|35090.4|34940.4|35093.7|34943.7|35094.6|34944.6|35085.6|34935.6|28
1624592890000|2021-06-25 03:48:10|35099.3|34949.3|35108.7|34958.7|35109.8|34959.8|35091.9|34941.9|29
1624592900000|2021-06-25 03:48:20|35101.9|34951.9|35150.9|35000.9|35151.8|35001.8|35090.9|34940.9|25
1624592910000|2021-06-25 03:48:30|35151.8|35001.8|35138.1|34988.1|35151.8|35001.8|35138|34988|26
1624592920000|2021-06-25 03:48:40|35137.5|34987.5|35124.1|34974.1|35139.3|34989.3|35123.9|34973.9|25
1624592930000|2021-06-25 03:48:50|35123.3|34973.3|35143.1|34993.1|35143.1|34993.1|35123.3|34973.3|26
1624592940000|2021-06-25 03:49:00|35142.4|34992.4|35117.5|34967.5|35144.4|34994.4|35117.5|34967.5|33
1624592950000|2021-06-25 03:49:10|35117.4|34967.4|35114.4|34964.4|35129.5|34979.5|35114.4|34964.4|19
1624592960000|2021-06-25 03:49:20|35114.5|34964.5|35119.9|34969.9|35129.5|34979.5|35114.5|34964.5|18
1624592970000|2021-06-25 03:49:30|35120|34970|35120.7|34970.7|35125.3|34975.3|35118.2|34968.2|18
1624592980000|2021-06-25 03:49:40|35120.2|34970.2|35119.8|34969.8|35120.2|34970.2|35118.4|34968.4|6
1624592990000|2021-06-25 03:49:50|35121.4|34971.4|35125.7|34975.7|35126.1|34976.1|35117.4|34967.4|11
1624593000000|2021-06-25 03:50:00|35121.2|34971.2|35127|34977|35128.3|34978.3|35117.8|34967.8|32
1624593010000|2021-06-25 03:50:10|35126.7|34976.7|35127.5|34977.5|35128.4|34978.4|35126.2|34976.2|20
1624593020000|2021-06-25 03:50:20|35128.2|34978.2|35127.7|34977.7|35129.4|34979.4|35127.3|34977.3|19
1624593030000|2021-06-25 03:50:30|35128.2|34978.2|35127.5|34977.5|35128.5|34978.5|35127.4|34977.4|17
1624593040000|2021-06-25 03:50:40|35127.6|34977.6|35136.3|34986.3|35137.7|34987.7|35126.6|34976.6|29
1624593050000|2021-06-25 03:50:50|35137.2|34987.2|35136.1|34986.1|35140.8|34990.8|35135.4|34985.4|28
1624593060000|2021-06-25 03:51:00|35137.4|34987.4|35135.7|34985.7|35140|34990|35135.2|34985.2|16
1624593070000|2021-06-25 03:51:10|35136|34986|35140|34990|35140|34990|35135.7|34985.7|27
1624593080000|2021-06-25 03:51:20|35140.1|34990.1|35163.5|35013.5|35165|35015|35140.1|34990.1|39
1624593090000|2021-06-25 03:51:30|35167.1|35017.1|35153.5|35003.5|35170.5|35020.5|35153.4|35003.4|36
1624593100000|2021-06-25 03:51:40|35156|35006|35172.4|35022.4|35172.6|35022.6|35153.4|35003.4|35
1624593110000|2021-06-25 03:51:50|35172.6|35022.6|35170.7|35020.7|35173.3|35023.3|35162.1|35012.1|33
1624593120000|2021-06-25 03:52:00|35169.6|35019.6|35168.1|35018.1|35176.1|35026.1|35165.1|35015.1|37
1624593130000|2021-06-25 03:52:10|35169.8|35019.8|35171.3|35021.3|35175.8|35025.8|35169.8|35019.8|23
1624593140000|2021-06-25 03:52:20|35174.6|35024.6|35170.8|35020.8|35174.6|35024.6|35170.6|35020.6|17
1624593150000|2021-06-25 03:52:30|35171.1|35021.1|35178.4|35028.4|35198.1|35048.1|35171.1|35021.1|28
1624593160000|2021-06-25 03:52:40|35201.9|35051.9|35226.5|35076.5|35226.5|35076.5|35179|35029|21
1624593170000|2021-06-25 03:52:50|35193.6|35043.6|35225.3|35075.3|35235.2|35085.2|35183.9|35033.9|31
1624593180000|2021-06-25 03:53:00|35225|35075|35214.6|35064.6|35225.4|35075.4|35211.1|35061.1|27
1624593190000|2021-06-25 03:53:10|35207.1|35057.1|35208.2|35058.2|35214.4|35064.4|35205|35055|31
1624593200000|2021-06-25 03:53:20|35209.5|35059.5|35207.7|35057.7|35209.7|35059.7|35207.3|35057.3|15
1624593210000|2021-06-25 03:53:30|35210.8|35060.8|35226|35076|35229.4|35079.4|35210.8|35060.8|28
1624593220000|2021-06-25 03:53:40|35231.4|35081.4|35214.5|35064.5|35233.1|35083.1|35209.5|35059.5|28
1624593230000|2021-06-25 03:53:50|35214.6|35064.6|35215|35065|35215|35065|35205.4|35055.4|30
1624593240000|2021-06-25 03:54:00|35208.8|35058.8|35209.9|35059.9|35214.9|35064.9|35208.2|35058.2|24
1624593250000|2021-06-25 03:54:10|35209.5|35059.5|35225.1|35075.1|35234.7|35084.7|35208.8|35058.8|29
1624593260000|2021-06-25 03:54:20|35226.6|35076.6|35249.8|35099.8|35264.9|35114.9|35217.1|35067.1|27
1624593270000|2021-06-25 03:54:30|35248.2|35098.2|35238|35088|35248.2|35098.2|35225.7|35075.7|21
1624593280000|2021-06-25 03:54:40|35240.7|35090.7|35232.7|35082.7|35250.9|35100.9|35232.7|35082.7|26
1624593290000|2021-06-25 03:54:50|35232.6|35082.6|35236.4|35086.4|35244.7|35094.7|35229.7|35079.7|35
1624593300000|2021-06-25 03:55:00|35236.2|35086.2|35236.7|35086.7|35236.7|35086.7|35229|35079|26
1624593310000|2021-06-25 03:55:10|35237.2|35087.2|35271.5|35121.5|35271.5|35121.5|35237.2|35087.2|27
1624593320000|2021-06-25 03:55:20|35271.4|35121.4|35259.4|35109.4|35272.5|35122.5|35259.4|35109.4|34
1624593330000|2021-06-25 03:55:30|35261.2|35111.2|35273|35123|35273|35123|35261.2|35111.2|23
1624593340000|2021-06-25 03:55:40|35273.4|35123.4|35275.1|35125.1|35275.8|35125.8|35272.5|35122.5|19
1624593350000|2021-06-25 03:55:50|35273.4|35123.4|35278.5|35128.5|35278.6|35128.6|35273.4|35123.4|21
1624593360000|2021-06-25 03:56:00|35278.6|35128.6|35280.8|35130.8|35289|35139|35278.3|35128.3|35
1624593370000|2021-06-25 03:56:10|35280.6|35130.6|35286.1|35136.1|35286.7|35136.7|35280|35130|24
1624593380000|2021-06-25 03:56:20|35286|35136|35280.6|35130.6|35288.8|35138.8|35280.2|35130.2|29
1624593390000|2021-06-25 03:56:30|35277.9|35127.9|35284.6|35134.6|35285.5|35135.5|35277.1|35127.1|34
1624593400000|2021-06-25 03:56:40|35284.7|35134.7|35278.2|35128.2|35284.7|35134.7|35278.2|35128.2|24
1624593410000|2021-06-25 03:56:50|35278.1|35128.1|35267.4|35117.4|35278.1|35128.1|35267.4|35117.4|28
1624593420000|2021-06-25 03:57:00|35267|35117|35250.7|35100.7|35268.9|35118.9|35250.3|35100.3|33
1624593430000|2021-06-25 03:57:10|35250.4|35100.4|35238.4|35088.4|35251|35101|35237.2|35087.2|29
1624593440000|2021-06-25 03:57:20|35241.8|35091.8|35225.5|35075.5|35243.3|35093.3|35224.9|35074.9|22
1624593450000|2021-06-25 03:57:30|35225.1|35075.1|35202.6|35052.6|35226|35076|35201.6|35051.6|29
1624593460000|2021-06-25 03:57:40|35205.4|35055.4|35205.5|35055.5|35215.7|35065.7|35200.6|35050.6|20
1624593470000|2021-06-25 03:57:50|35202.3|35052.3|35206.7|35056.7|35212.4|35062.4|35195.1|35045.1|31
1624593480000|2021-06-25 03:58:00|35206.4|35056.4|35159.3|35009.3|35209.6|35059.6|35158.7|35008.7|33
1624593490000|2021-06-25 03:58:10|35156.8|35006.8|35159.8|35009.8|35160.2|35010.2|35143.4|34993.4|26
1624593500000|2021-06-25 03:58:20|35158.9|35008.9|35168.4|35018.4|35183.6|35033.6|35158.9|35008.9|36
1624593510000|2021-06-25 03:58:30|35167.7|35017.7|35153.7|35003.7|35167.7|35017.7|35153.7|35003.7|33
1624593520000|2021-06-25 03:58:40|35149.2|34999.2|35153.4|35003.4|35159.5|35009.5|35144|34994|35
1624593530000|2021-06-25 03:58:50|35153.2|35003.2|35160.7|35010.7|35162.2|35012.2|35150.5|35000.5|29
1624593540000|2021-06-25 03:59:00|35158.6|35008.6|35182.2|35032.2|35182.5|35032.5|35158.6|35008.6|36
1624593550000|2021-06-25 03:59:10|35182.6|35032.6|35189.5|35039.5|35189.5|35039.5|35182.1|35032.1|17
1624593560000|2021-06-25 03:59:20|35185.7|35035.7|35168.8|35018.8|35185.7|35035.7|35168.8|35018.8|26
1624593570000|2021-06-25 03:59:30|35171|35021|35161.5|35011.5|35171|35021|35161.5|35011.5|26
1624593580000|2021-06-25 03:59:40|35160.2|35010.2|35160.6|35010.6|35165.1|35015.1|35159.3|35009.3|27
1624593590000|2021-06-25 03:59:50|35159.9|35009.9|35151.1|35001.1|35159.9|35009.9|35148|34998|36
1624593600000|2021-06-25 04:00:00|35148.5|34998.5|35131.1|34981.1|35149|34999|35130.2|34980.2|29
1624593610000|2021-06-25 04:00:10|35127.9|34977.9|35110.7|34960.7|35131.1|34981.1|35110.7|34960.7|34
1624593620000|2021-06-25 04:00:20|35111.3|34961.3|35104.5|34954.5|35111.3|34961.3|35103.7|34953.7|29
1624593630000|2021-06-25 04:00:30|35104.9|34954.9|35085.9|34935.9|35105|34955|35084.1|34934.1|34
1624593640000|2021-06-25 04:00:40|35086.6|34936.6|35096|34946|35097.4|34947.4|35077.5|34927.5|34
1624593650000|2021-06-25 04:00:50|35094.7|34944.7|35081.8|34931.8|35097.2|34947.2|35081.8|34931.8|30
1624593660000|2021-06-25 04:01:00|35083.3|34933.3|35055.1|34905.1|35084.7|34934.7|35054.6|34904.6|32
1624593670000|2021-06-25 04:01:10|35056.2|34906.2|35035.7|34885.7|35056.2|34906.2|35035.5|34885.5|30
1624593680000|2021-06-25 04:01:20|35035.6|34885.6|35010.1|34860.1|35035.6|34885.6|35007.9|34857.9|35
1624593690000|2021-06-25 04:01:30|35010.8|34860.8|35020.1|34870.1|35021.3|34871.3|35005.2|34855.2|23
1624593700000|2021-06-25 04:01:40|35020.6|34870.6|35026.9|34876.9|35030|34880|35013.6|34863.6|30
1624593710000|2021-06-25 04:01:50|35027.2|34877.2|35036.8|34886.8|35039.6|34889.6|35025.6|34875.6|33
1624593720000|2021-06-25 04:02:00|35036.5|34886.5|35015.3|34865.3|35036.5|34886.5|35011.9|34861.9|30
1624593730000|2021-06-25 04:02:10|35016.7|34866.7|35053.4|34903.4|35055.1|34905.1|35015.2|34865.2|34
1624593740000|2021-06-25 04:02:20|35051.5|34901.5|35067.6|34917.6|35069.9|34919.9|35047.5|34897.5|29
1624593750000|2021-06-25 04:02:30|35060.8|34910.8|35038|34888|35062.5|34912.5|35035.5|34885.5|36
1624593760000|2021-06-25 04:02:40|35037.7|34887.7|35028.7|34878.7|35038.4|34888.4|35027.2|34877.2|30
1624593770000|2021-06-25 04:02:50|35028.5|34878.5|35027.2|34877.2|35031.1|34881.1|35022.7|34872.7|19
1624593780000|2021-06-25 04:03:00|35029.9|34879.9|35017.9|34867.9|35030.3|34880.3|35014|34864|20
1624593790000|2021-06-25 04:03:10|35017|34867|34998.6|34848.6|35037.4|34887.4|34998.6|34848.6|32
1624593800000|2021-06-25 04:03:20|34999.9|34849.9|34997.1|34847.1|35000.5|34850.5|34995.7|34845.7|13
1624593810000|2021-06-25 04:03:30|34997|34847|34987.8|34837.8|34997.1|34847.1|34987.4|34837.4|21
1624593820000|2021-06-25 04:03:40|34988.8|34838.8|34998.9|34848.9|35000.9|34850.9|34980.1|34830.1|31
1624593830000|2021-06-25 04:03:50|35000.5|34850.5|35010.8|34860.8|35010.8|34860.8|34996.9|34846.9|31
1624593840000|2021-06-25 04:04:00|35003.5|34853.5|35015.8|34865.8|35020.4|34870.4|35003.5|34853.5|35
1624593850000|2021-06-25 04:04:10|35014.4|34864.4|35029.5|34879.5|35037.3|34887.3|35010.7|34860.7|35
1624593860000|2021-06-25 04:04:20|35030|34880|35046.4|34896.4|35046.4|34896.4|35030|34880|28
1624593870000|2021-06-25 04:04:30|35046|34896|35035|34885|35046.1|34896.1|35032.4|34882.4|31
1624593880000|2021-06-25 04:04:40|35034.8|34884.8|35029.5|34879.5|35034.8|34884.8|35029.5|34879.5|21
1624593890000|2021-06-25 04:04:50|35030.8|34880.8|35025.8|34875.8|35030.8|34880.8|35025.5|34875.5|15
1624593900000|2021-06-25 04:05:00|35027.4|34877.4|35016.8|34866.8|35028.7|34878.7|35013|34863|19
1624593910000|2021-06-25 04:05:10|34995.6|34845.6|34994.5|34844.5|34995.9|34845.9|34990.2|34840.2|13
1624593920000|2021-06-25 04:05:20|34996.9|34846.9|34995.2|34845.2|34996.9|34846.9|34991.2|34841.2|28
1624593930000|2021-06-25 04:05:30|34994.8|34844.8|34986|34836|34995.9|34845.9|34983.5|34833.5|31
1624593940000|2021-06-25 04:05:40|34988.1|34838.1|34986.8|34836.8|34988.2|34838.2|34982.7|34832.7|31
1624593950000|2021-06-25 04:05:50|34986.7|34836.7|34986|34836|34986.9|34836.9|34984.6|34834.6|25
1624593960000|2021-06-25 04:06:00|34988.7|34838.7|34957.5|34807.5|34993.2|34843.2|34956.6|34806.6|37
1624593970000|2021-06-25 04:06:10|34954.6|34804.6|34955.9|34805.9|34961|34811|34943.5|34793.5|29
1624593980000|2021-06-25 04:06:20|34955.1|34805.1|34975|34825|34975.4|34825.4|34954.3|34804.3|30
1624593990000|2021-06-25 04:06:30|34975.4|34825.4|34983|34833|34984.3|34834.3|34971.7|34821.7|28
1624594000000|2021-06-25 04:06:40|34982.8|34832.8|34985.1|34835.1|35001.2|34851.2|34973.1|34823.1|26
1624594010000|2021-06-25 04:06:50|35004.2|34854.2|34993.9|34843.9|35016.5|34866.5|34985.4|34835.4|27
1624594020000|2021-06-25 04:07:00|34993.1|34843.1|35004.4|34854.4|35004.4|34854.4|34988.6|34838.6|25
1624594030000|2021-06-25 04:07:10|34986.9|34836.9|35023.5|34873.5|35026|34876|34986.9|34836.9|24
1624594040000|2021-06-25 04:07:20|35023.3|34873.3|35043.5|34893.5|35049.9|34899.9|35023.3|34873.3|29
1624594050000|2021-06-25 04:07:30|35060.4|34910.4|35066.1|34916.1|35074.9|34924.9|35060.4|34910.4|29
1624594060000|2021-06-25 04:07:40|35073.7|34923.7|35066.4|34916.4|35073.7|34923.7|35062.8|34912.8|20
1624594070000|2021-06-25 04:07:50|35065.7|34915.7|35073.8|34923.8|35078.8|34928.8|35065.4|34915.4|25
1624594080000|2021-06-25 04:08:00|35078.5|34928.5|35073.5|34923.5|35079.2|34929.2|35073.2|34923.2|18
1624594090000|2021-06-25 04:08:10|35073.2|34923.2|35055.5|34905.5|35073.6|34923.6|35050.2|34900.2|31
1624594100000|2021-06-25 04:08:20|35054.2|34904.2|35052.1|34902.1|35054.2|34904.2|35050.8|34900.8|21
1624594110000|2021-06-25 04:08:30|35052.6|34902.6|35034.3|34884.3|35052.6|34902.6|35032.6|34882.6|32
1624594120000|2021-06-25 04:08:40|35034.5|34884.5|35031.8|34881.8|35040.3|34890.3|35024.2|34874.2|31
1624594130000|2021-06-25 04:08:50|35031.7|34881.7|35031.7|34881.7|35032.8|34882.8|35031.2|34881.2|22
1624594140000|2021-06-25 04:09:00|35031.6|34881.6|35030.3|34880.3|35031.7|34881.7|35030.2|34880.2|19
1624594150000|2021-06-25 04:09:10|35030.2|34880.2|35039.6|34889.6|35039.6|34889.6|35030.1|34880.1|22
1624594160000|2021-06-25 04:09:20|35039.4|34889.4|35052|34902|35052.9|34902.9|35037.2|34887.2|28
1624594170000|2021-06-25 04:09:30|35050.5|34900.5|35065.5|34915.5|35067.4|34917.4|35046.7|34896.7|30
1624594180000|2021-06-25 04:09:40|35072|34922|35082|34932|35086.6|34936.6|35071.2|34921.2|22
1624594190000|2021-06-25 04:09:50|35081.5|34931.5|35086.3|34936.3|35087.1|34937.1|35080.7|34930.7|18
1624594200000|2021-06-25 04:10:00|35085.5|34935.5|35102.2|34952.2|35104.9|34954.9|35085.5|34935.5|29
1624594210000|2021-06-25 04:10:10|35102.7|34952.7|35114.6|34964.6|35114.6|34964.6|35102.2|34952.2|33
1624594220000|2021-06-25 04:10:20|35119.1|34969.1|35143.2|34993.2|35143.2|34993.2|35119|34969|36
1624594230000|2021-06-25 04:10:30|35144|34994|35159.9|35009.9|35166.1|35016.1|35144|34994|28
1624594240000|2021-06-25 04:10:40|35159.4|35009.4|35168.9|35018.9|35171.1|35021.1|35158.7|35008.7|26
1624594250000|2021-06-25 04:10:50|35169.2|35019.2|35167.7|35017.7|35169.2|35019.2|35161.9|35011.9|33
1624594260000|2021-06-25 04:11:00|35167.5|35017.5|35140.7|34990.7|35167.8|35017.8|35140.7|34990.7|25
1624594270000|2021-06-25 04:11:10|35140.6|34990.6|35136.1|34986.1|35143.1|34993.1|35135.3|34985.3|34
1624594280000|2021-06-25 04:11:20|35135.9|34985.9|35129.6|34979.6|35136.8|34986.8|35124.2|34974.2|32
1624594290000|2021-06-25 04:11:30|35128.9|34978.9|35105.9|34955.9|35128.9|34978.9|35105.9|34955.9|22
1624594300000|2021-06-25 04:11:40|35102.3|34952.3|35075.5|34925.5|35105.2|34955.2|35073.9|34923.9|34
1624594310000|2021-06-25 04:11:50|35073|34923|35054.6|34904.6|35073|34923|35054.6|34904.6|36
1624594320000|2021-06-25 04:12:00|35054.9|34904.9|35056.3|34906.3|35057.3|34907.3|35053.2|34903.2|30
1624594330000|2021-06-25 04:12:10|35045.5|34895.5|35044.7|34894.7|35049.3|34899.3|35044.2|34894.2|26
1624594340000|2021-06-25 04:12:20|35045|34895|35071.2|34921.2|35075.2|34925.2|35045|34895|34
1624594350000|2021-06-25 04:12:30|35071|34921|35084.1|34934.1|35086.3|34936.3|35070.2|34920.2|36
1624594360000|2021-06-25 04:12:40|35083.9|34933.9|35064|34914|35083.9|34933.9|35063.1|34913.1|33
1624594370000|2021-06-25 04:12:50|35062.5|34912.5|35051.5|34901.5|35064.7|34914.7|35051.5|34901.5|25
1624594380000|2021-06-25 04:13:00|35048.7|34898.7|35042.2|34892.2|35048.7|34898.7|35041.3|34891.3|30
1624594390000|2021-06-25 04:13:10|35042.1|34892.1|35039.4|34889.4|35043.3|34893.3|35033.1|34883.1|21
1624594400000|2021-06-25 04:13:20|35039.6|34889.6|35046.4|34896.4|35048.4|34898.4|35039.6|34889.6|34
1624594410000|2021-06-25 04:13:30|35046.7|34896.7|35033.2|34883.2|35046.9|34896.9|35032.4|34882.4|27
1624594420000|2021-06-25 04:13:40|35033|34883|35030.1|34880.1|35035.4|34885.4|35019.4|34869.4|29
1624594430000|2021-06-25 04:13:50|35029.3|34879.3|35013.3|34863.3|35029.9|34879.9|35013.3|34863.3|21
1624594440000|2021-06-25 04:14:00|35013|34863|35026.5|34876.5|35026.6|34876.6|35013|34863|24
1624594450000|2021-06-25 04:14:10|35025.9|34875.9|35026.7|34876.7|35030.7|34880.7|35025.9|34875.9|20
1624594460000|2021-06-25 04:14:20|35026.8|34876.8|35048.3|34898.3|35059.5|34909.5|35026.8|34876.8|27
1624594470000|2021-06-25 04:14:30|35047.1|34897.1|35046.8|34896.8|35055.6|34905.6|35044.8|34894.8|36
1624594480000|2021-06-25 04:14:40|35047|34897|35060.9|34910.9|35063.6|34913.6|35046.4|34896.4|32
1624594490000|2021-06-25 04:14:50|35061|34911|35054.7|34904.7|35062.9|34912.9|35053.6|34903.6|25
1624594500000|2021-06-25 04:15:00|35054.1|34904.1|35038.2|34888.2|35054.1|34904.1|35038.2|34888.2|18
1624594510000|2021-06-25 04:15:10|35038.1|34888.1|35029.7|34879.7|35038.1|34888.1|35029.7|34879.7|23
1624594520000|2021-06-25 04:15:20|35029.3|34879.3|35019.2|34869.2|35029.3|34879.3|35017.6|34867.6|22
1624594530000|2021-06-25 04:15:30|35019|34869|35012.7|34862.7|35019|34869|35012.4|34862.4|6
1624594540000|2021-06-25 04:15:40|35012.1|34862.1|34994.3|34844.3|35033.3|34883.3|34990.4|34840.4|34
1624594550000|2021-06-25 04:15:50|34995|34845|34983.7|34833.7|34995.4|34845.4|34981.2|34831.2|31
1624594560000|2021-06-25 04:16:00|34984.8|34834.8|34979.8|34829.8|34985.1|34835.1|34977.5|34827.5|37
1624594570000|2021-06-25 04:16:10|34978.4|34828.4|34977.7|34827.7|34979.3|34829.3|34973.5|34823.5|37
1624594580000|2021-06-25 04:16:20|34978.3|34828.3|34982.1|34832.1|34983.4|34833.4|34978.3|34828.3|29
1624594590000|2021-06-25 04:16:30|34982.6|34832.6|34971.2|34821.2|34982.6|34832.6|34970.3|34820.3|36
1624594600000|2021-06-25 04:16:40|34969.2|34819.2|34975.7|34825.7|34976|34826|34962.6|34812.6|30
1624594610000|2021-06-25 04:16:50|34976|34826|34956.2|34806.2|34976.1|34826.1|34956.2|34806.2|37
1624594620000|2021-06-25 04:17:00|34959.1|34809.1|34966.7|34816.7|34968.5|34818.5|34956|34806|34
1624594630000|2021-06-25 04:17:10|34967|34817|34985.1|34835.1|34987.2|34837.2|34966.5|34816.5|37
1624594640000|2021-06-25 04:17:20|34985.2|34835.2|34972.5|34822.5|34985.2|34835.2|34972.5|34822.5|21
1624594650000|2021-06-25 04:17:30|34972.4|34822.4|34969.9|34819.9|34973.4|34823.4|34965.7|34815.7|35
1624594660000|2021-06-25 04:17:40|34970.6|34820.6|34968.8|34818.8|34971.1|34821.1|34967.1|34817.1|30
1624594670000|2021-06-25 04:17:50|34968.4|34818.4|34975.9|34825.9|34982|34832|34968.4|34818.4|37
1624594680000|2021-06-25 04:18:00|34976.3|34826.3|34978.4|34828.4|34978.7|34828.7|34976|34826|28
1624594690000|2021-06-25 04:18:10|34978.5|34828.5|34994.8|34844.8|34994.8|34844.8|34978.5|34828.5|33
1624594700000|2021-06-25 04:18:20|34994.9|34844.9|34993.3|34843.3|35005.9|34855.9|34992|34842|33
1624594710000|2021-06-25 04:18:30|34990.3|34840.3|34973.3|34823.3|34990.3|34840.3|34971.5|34821.5|37
1624594720000|2021-06-25 04:18:40|34973.2|34823.2|34980|34830|34980.2|34830.2|34973.2|34823.2|33
1624594730000|2021-06-25 04:18:50|34979|34829|34973.8|34823.8|34980.2|34830.2|34966.9|34816.9|33
1624594740000|2021-06-25 04:19:00|34973.2|34823.2|34960.8|34810.8|34974.8|34824.8|34960.8|34810.8|37
1624594750000|2021-06-25 04:19:10|34958|34808|34954.4|34804.4|34958|34808|34952.3|34802.3|30
1624594760000|2021-06-25 04:19:20|34958|34808|34965.5|34815.5|34965.9|34815.9|34958|34808|29
1624594770000|2021-06-25 04:19:30|34963.2|34813.2|34960.7|34810.7|34963.2|34813.2|34960.1|34810.1|31
1624594780000|2021-06-25 04:19:40|34961.4|34811.4|34960.2|34810.2|34964|34814|34960.2|34810.2|29
1624594790000|2021-06-25 04:19:50|34960.7|34810.7|34977.7|34827.7|34977.7|34827.7|34959.6|34809.6|33
1624594800000|2021-06-25 04:20:00|34978.4|34828.4|34963.1|34813.1|34984.9|34834.9|34960.9|34810.9|34
1624594810000|2021-06-25 04:20:10|34963.9|34813.9|34950.9|34800.9|34963.9|34813.9|34943.9|34793.9|32
1624594820000|2021-06-25 04:20:20|34951.4|34801.4|34954.4|34804.4|34954.7|34804.7|34947.2|34797.2|36
1624594830000|2021-06-25 04:20:30|34954.6|34804.6|34956.1|34806.1|34963.7|34813.7|34953.3|34803.3|31
1624594840000|2021-06-25 04:20:40|34955.2|34805.2|34956.9|34806.9|34961.5|34811.5|34953.4|34803.4|38
1624594850000|2021-06-25 04:20:50|34957.5|34807.5|34949.7|34799.7|34957.5|34807.5|34949.2|34799.2|22
1624594860000|2021-06-25 04:21:00|34949.2|34799.2|34961.6|34811.6|34967.4|34817.4|34949.2|34799.2|34
1624594870000|2021-06-25 04:21:10|34964.2|34814.2|34958|34808|34965.6|34815.6|34957.9|34807.9|33
1624594880000|2021-06-25 04:21:20|34957.7|34807.7|34953.9|34803.9|34958.2|34808.2|34953.9|34803.9|29
1624594890000|2021-06-25 04:21:30|34954|34804|34939.9|34789.9|34954|34804|34939.9|34789.9|28
1624594900000|2021-06-25 04:21:40|34940.9|34790.9|34935.7|34785.7|34941.1|34791.1|34935.4|34785.4|24
1624594910000|2021-06-25 04:21:50|34934.4|34784.4|34942.4|34792.4|34945.1|34795.1|34934.4|34784.4|27
1624594920000|2021-06-25 04:22:00|34941.1|34791.1|34935.3|34785.3|34941.1|34791.1|34935.2|34785.2|16
1624594930000|2021-06-25 04:22:10|34935.4|34785.4|34943.2|34793.2|34943.2|34793.2|34930.5|34780.5|22
1624594940000|2021-06-25 04:22:20|34937.9|34787.9|34924.6|34774.6|34937.9|34787.9|34924.6|34774.6|31
1624594950000|2021-06-25 04:22:30|34927.3|34777.3|34921.3|34771.3|34927.3|34777.3|34909.5|34759.5|37
1624594960000|2021-06-25 04:22:40|34921.5|34771.5|34930.4|34780.4|34930.4|34780.4|34916.7|34766.7|29
1624594970000|2021-06-25 04:22:50|34930.8|34780.8|34928.1|34778.1|34931.4|34781.4|34926.9|34776.9|20
1624594980000|2021-06-25 04:23:00|34928|34778|34947.3|34797.3|34947.3|34797.3|34925.9|34775.9|28
1624594990000|2021-06-25 04:23:10|34946.9|34796.9|34934.1|34784.1|34946.9|34796.9|34931.7|34781.7|30
1624595000000|2021-06-25 04:23:20|34933.8|34783.8|34926.5|34776.5|34933.8|34783.8|34925.6|34775.6|21
1624595010000|2021-06-25 04:23:30|34926.4|34776.4|34912.5|34762.5|34926.4|34776.4|34907.7|34757.7|25
1624595020000|2021-06-25 04:23:40|34913.7|34763.7|34907.8|34757.8|34914|34764|34907.4|34757.4|25
1624595030000|2021-06-25 04:23:50|34907.9|34757.9|34903.1|34753.1|34907.9|34757.9|34902.9|34752.9|15
1624595040000|2021-06-25 04:24:00|34903.5|34753.5|34908.2|34758.2|34908.5|34758.5|34903|34753|20
1624595050000|2021-06-25 04:24:10|34908.8|34758.8|34928.1|34778.1|34930.6|34780.6|34907.9|34757.9|32
1624595060000|2021-06-25 04:24:20|34928.2|34778.2|34917.6|34767.6|34941.1|34791.1|34917.4|34767.4|30
1624595070000|2021-06-25 04:24:30|34916.8|34766.8|34908.9|34758.9|34916.8|34766.8|34908.9|34758.9|27
1624595080000|2021-06-25 04:24:40|34908.2|34758.2|34914.7|34764.7|34916.9|34766.9|34907.3|34757.3|27
1624595090000|2021-06-25 04:24:50|34915|34765|34915.5|34765.5|34918.3|34768.3|34912.7|34762.7|23
1624595100000|2021-06-25 04:25:00|34915.3|34765.3|34891.3|34741.3|34915.5|34765.5|34891.3|34741.3|26
1624595110000|2021-06-25 04:25:10|34888.2|34738.2|34856.9|34706.9|34888.2|34738.2|34851|34701|34
1624595120000|2021-06-25 04:25:20|34858.5|34708.5|34863.9|34713.9|34864.8|34714.8|34849.9|34699.9|36
1624595130000|2021-06-25 04:25:30|34862.3|34712.3|34835.7|34685.7|34862.3|34712.3|34835.2|34685.2|30
1624595140000|2021-06-25 04:25:40|34836.1|34686.1|34836|34686|34838.8|34688.8|34833.6|34683.6|29
1624595150000|2021-06-25 04:25:50|34836.7|34686.7|34846.8|34696.8|34847.8|34697.8|34823.8|34673.8|37
1624595160000|2021-06-25 04:26:00|34847.5|34697.5|34849.8|34699.8|34849.8|34699.8|34845.9|34695.9|32
1624595170000|2021-06-25 04:26:10|34849.5|34699.5|34860.6|34710.6|34865|34715|34849.5|34699.5|40
1624595180000|2021-06-25 04:26:20|34859.7|34709.7|34873.2|34723.2|34877.2|34727.2|34859.7|34709.7|30
1624595190000|2021-06-25 04:26:30|34874.8|34724.8|34879.8|34729.8|34886|34736|34872.7|34722.7|35
1624595200000|2021-06-25 04:26:40|34875.4|34725.4|34862.3|34712.3|34878.1|34728.1|34862.3|34712.3|30
1624595210000|2021-06-25 04:26:50|34862.1|34712.1|34855|34705|34862.8|34712.8|34855|34705|25
1624595220000|2021-06-25 04:27:00|34858.2|34708.2|34854.6|34704.6|34860|34710|34854.6|34704.6|21
1624595230000|2021-06-25 04:27:10|34854.5|34704.5|34856.7|34706.7|34857.1|34707.1|34854|34704|11
1624595240000|2021-06-25 04:27:20|34856.3|34706.3|34855.3|34705.3|34857.1|34707.1|34855|34705|7
1624595250000|2021-06-25 04:27:30|34855.6|34705.6|34856.4|34706.4|34858.8|34708.8|34855.6|34705.6|9
1624595260000|2021-06-25 04:27:40|34857.7|34707.7|34867.1|34717.1|34868.5|34718.5|34857.7|34707.7|11
1624595270000|2021-06-25 04:27:50|34869.4|34719.4|34876.4|34726.4|34881.5|34731.5|34869.4|34719.4|30
1624595280000|2021-06-25 04:28:00|34876.3|34726.3|34867.2|34717.2|34877.1|34727.1|34867.2|34717.2|28
1624595290000|2021-06-25 04:28:10|34867.1|34717.1|34882.6|34732.6|34882.6|34732.6|34867.1|34717.1|26
1624595300000|2021-06-25 04:28:20|34882.2|34732.2|34888.9|34738.9|34889|34739|34881.9|34731.9|13
1624595310000|2021-06-25 04:28:30|34890.3|34740.3|34874|34724|34890.6|34740.6|34868.7|34718.7|33
1624595320000|2021-06-25 04:28:40|34875|34725|34896.9|34746.9|34899.3|34749.3|34875|34725|31
1624595330000|2021-06-25 04:28:50|34897.8|34747.8|34899.7|34749.7|34907.6|34757.6|34897.5|34747.5|30
1624595340000|2021-06-25 04:29:00|34895.9|34745.9|34891.4|34741.4|34895.9|34745.9|34890|34740|23
1624595350000|2021-06-25 04:29:10|34891.5|34741.5|34884|34734|34891.5|34741.5|34879.1|34729.1|26
1624595360000|2021-06-25 04:29:20|34884.2|34734.2|34883.5|34733.5|34884.9|34734.9|34881.7|34731.7|9
1624595370000|2021-06-25 04:29:30|34883.4|34733.4|34857.6|34707.6|34883.4|34733.4|34857.6|34707.6|23
1624595380000|2021-06-25 04:29:40|34857.7|34707.7|34859.5|34709.5|34859.5|34709.5|34857.2|34707.2|7
1624595390000|2021-06-25 04:29:50|34862.1|34712.1|34861.8|34711.8|34862.1|34712.1|34858.4|34708.4|21
1624595400000|2021-06-25 04:30:00|34861.4|34711.4|34848.8|34698.8|34861.7|34711.7|34848.8|34698.8|24
1624595410000|2021-06-25 04:30:10|34847.2|34697.2|34836.9|34686.9|34847.2|34697.2|34836.9|34686.9|23
1624595420000|2021-06-25 04:30:20|34836|34686|34819.1|34669.1|34838.4|34688.4|34819.1|34669.1|30
1624595430000|2021-06-25 04:30:30|34818.6|34668.6|34836.8|34686.8|34837.2|34687.2|34807.1|34657.1|34
1624595440000|2021-06-25 04:30:40|34836|34686|34833.6|34683.6|34836.2|34686.2|34830.8|34680.8|30
1624595450000|2021-06-25 04:30:50|34833.5|34683.5|34828.7|34678.7|34834.7|34684.7|34828.7|34678.7|25
1624595460000|2021-06-25 04:31:00|34829|34679|34841.9|34691.9|34849.1|34699.1|34819.9|34669.9|28
1624595470000|2021-06-25 04:31:10|34841|34691|34849.7|34699.7|34851.3|34701.3|34841|34691|19
1624595480000|2021-06-25 04:31:20|34848|34698|34854.4|34704.4|34854.4|34704.4|34847.1|34697.1|15
1624595490000|2021-06-25 04:31:30|34853.5|34703.5|34844.2|34694.2|34853.5|34703.5|34844.2|34694.2|15
1624595500000|2021-06-25 04:31:40|34844.3|34694.3|34843.7|34693.7|34844.9|34694.9|34833.9|34683.9|27
1624595510000|2021-06-25 04:31:50|34842.5|34692.5|34842.2|34692.2|34843.4|34693.4|34836.8|34686.8|29
1624595520000|2021-06-25 04:32:00|34842.3|34692.3|34831.3|34681.3|34842.3|34692.3|34831.3|34681.3|27
1624595530000|2021-06-25 04:32:10|34830.8|34680.8|34836.6|34686.6|34836.6|34686.6|34830.8|34680.8|21
1624595540000|2021-06-25 04:32:20|34836.7|34686.7|34847.5|34697.5|34847.8|34697.8|34836.6|34686.6|33
1624595550000|2021-06-25 04:32:30|34847.4|34697.4|34871.1|34721.1|34871.6|34721.6|34847.4|34697.4|26
1624595560000|2021-06-25 04:32:40|34871|34721|34876.2|34726.2|34876.2|34726.2|34869.7|34719.7|22
1624595570000|2021-06-25 04:32:50|34875.9|34725.9|34885|34735|34885.1|34735.1|34875.9|34725.9|18
1624595580000|2021-06-25 04:33:00|34885.1|34735.1|34891.4|34741.4|34892.5|34742.5|34885.1|34735.1|29
1624595590000|2021-06-25 04:33:10|34891.5|34741.5|34856|34706|34892.2|34742.2|34856|34706|34
1624595600000|2021-06-25 04:33:20|34854.7|34704.7|34842.8|34692.8|34854.7|34704.7|34836.6|34686.6|33
1624595610000|2021-06-25 04:33:30|34842.6|34692.6|34862|34712|34862.3|34712.3|34837.4|34687.4|30
1624595620000|2021-06-25 04:33:40|34860.9|34710.9|34857.4|34707.4|34861.9|34711.9|34852.4|34702.4|34
1624595630000|2021-06-25 04:33:50|34858|34708|34861.7|34711.7|34872.6|34722.6|34858|34708|37
1624595640000|2021-06-25 04:34:00|34861.9|34711.9|34869.9|34719.9|34869.9|34719.9|34860.5|34710.5|34
1624595650000|2021-06-25 04:34:10|34869.7|34719.7|34869.6|34719.6|34871|34721|34862.4|34712.4|29
1624595660000|2021-06-25 04:34:20|34869.5|34719.5|34869.9|34719.9|34871.2|34721.2|34866.9|34716.9|28
1624595670000|2021-06-25 04:34:30|34870.2|34720.2|34872.3|34722.3|34872.4|34722.4|34869.1|34719.1|33
1624595680000|2021-06-25 04:34:40|34871.5|34721.5|34872.4|34722.4|34872.8|34722.8|34870.4|34720.4|30
1624595690000|2021-06-25 04:34:50|34872.3|34722.3|34873.1|34723.1|34873.1|34723.1|34870.4|34720.4|27
1624595700000|2021-06-25 04:35:00|34872.7|34722.7|34851.5|34701.5|34873.1|34723.1|34851.1|34701.1|24
1624595710000|2021-06-25 04:35:10|34852.4|34702.4|34856.3|34706.3|34856.8|34706.8|34851.1|34701.1|20
1624595720000|2021-06-25 04:35:20|34856|34706|34835.2|34685.2|34857.4|34707.4|34833.3|34683.3|23
1624595730000|2021-06-25 04:35:30|34834.4|34684.4|34828.1|34678.1|34835.4|34685.4|34827.8|34677.8|25
1624595740000|2021-06-25 04:35:40|34828|34678|34830|34680|34834.3|34684.3|34826|34676|36
1624595750000|2021-06-25 04:35:50|34830.2|34680.2|34828.5|34678.5|34832.1|34682.1|34826.9|34676.9|30
1624595760000|2021-06-25 04:36:00|34828.8|34678.8|34816.1|34666.1|34831.4|34681.4|34816.1|34666.1|34
1624595770000|2021-06-25 04:36:10|34814.3|34664.3|34814|34664|34816.4|34666.4|34812.1|34662.1|39
1624595780000|2021-06-25 04:36:20|34814.6|34664.6|34827.2|34677.2|34829.8|34679.8|34814.4|34664.4|29
1624595790000|2021-06-25 04:36:30|34825.8|34675.8|34816.9|34666.9|34826.4|34676.4|34816.8|34666.8|34
1624595800000|2021-06-25 04:36:40|34816.4|34666.4|34805.9|34655.9|34817.4|34667.4|34802.5|34652.5|35
1624595810000|2021-06-25 04:36:50|34804.5|34654.5|34807.2|34657.2|34811.9|34661.9|34797.7|34647.7|36
1624595820000|2021-06-25 04:37:00|34807.8|34657.8|34826.7|34676.7|34826.8|34676.8|34805.3|34655.3|35
1624595830000|2021-06-25 04:37:10|34827.2|34677.2|34821.4|34671.4|34829.2|34679.2|34814.6|34664.6|33
1624595840000|2021-06-25 04:37:20|34817.2|34667.2|34771.1|34621.1|34817.2|34667.2|34762.1|34612.1|34
1624595850000|2021-06-25 04:37:30|34771.6|34621.6|34776.9|34626.9|34778.4|34628.4|34761.7|34611.7|32
1624595860000|2021-06-25 04:37:40|34777.6|34627.6|34784.6|34634.6|34790.4|34640.4|34775.4|34625.4|35
1624595870000|2021-06-25 04:37:50|34783.9|34633.9|34783.2|34633.2|34796.6|34646.6|34783.2|34633.2|38
1624595880000|2021-06-25 04:38:00|34783.9|34633.9|34765.9|34615.9|34785.1|34635.1|34765.9|34615.9|37
1624595890000|2021-06-25 04:38:10|34765.8|34615.8|34766.9|34616.9|34772.8|34622.8|34764.7|34614.7|31
1624595900000|2021-06-25 04:38:20|34766|34616|34753.7|34603.7|34767.2|34617.2|34751.1|34601.1|35
1624595910000|2021-06-25 04:38:30|34753.9|34603.9|34749.6|34599.6|34753.9|34603.9|34748.4|34598.4|32
1624595920000|2021-06-25 04:38:40|34749.4|34599.4|34755.2|34605.2|34760.8|34610.8|34749.3|34599.3|29
1624595930000|2021-06-25 04:38:50|34755.6|34605.6|34785.7|34635.7|34785.7|34635.7|34755.5|34605.5|38
1624595940000|2021-06-25 04:39:00|34786.2|34636.2|34786.5|34636.5|34796.7|34646.7|34781.4|34631.4|31
1624595950000|2021-06-25 04:39:10|34786.6|34636.6|34779.5|34629.5|34790.8|34640.8|34778.4|34628.4|34
1624595960000|2021-06-25 04:39:20|34780.3|34630.3|34769.4|34619.4|34786.8|34636.8|34769.4|34619.4|34
1624595970000|2021-06-25 04:39:30|34769.8|34619.8|34773.3|34623.3|34774.2|34624.2|34769.8|34619.8|29
1624595980000|2021-06-25 04:39:40|34773.1|34623.1|34773.5|34623.5|34773.5|34623.5|34770.4|34620.4|11
1624595990000|2021-06-25 04:39:50|34773.7|34623.7|34777|34627|34778.8|34628.8|34773.7|34623.7|21
1624596000000|2021-06-25 04:40:00|34777.4|34627.4|34776.5|34626.5|34779|34629|34774.1|34624.1|25
1624596010000|2021-06-25 04:40:10|34775.9|34625.9|34774.8|34624.8|34776.6|34626.6|34770|34620|31
1624596020000|2021-06-25 04:40:20|34774.7|34624.7|34773.7|34623.7|34788.4|34638.4|34773.7|34623.7|36
1624596030000|2021-06-25 04:40:30|34773.8|34623.8|34770.6|34620.6|34775.6|34625.6|34769.5|34619.5|32
1624596040000|2021-06-25 04:40:40|34769.3|34619.3|34773.6|34623.6|34773.6|34623.6|34768.5|34618.5|24
1624596050000|2021-06-25 04:40:50|34773.8|34623.8|34775.8|34625.8|34777.6|34627.6|34772.6|34622.6|16
1624596060000|2021-06-25 04:41:00|34777|34627|34775.7|34625.7|34777.2|34627.2|34774.1|34624.1|18
1624596070000|2021-06-25 04:41:10|34775.6|34625.6|34780.1|34630.1|34780.1|34630.1|34775.1|34625.1|21
1624596080000|2021-06-25 04:41:20|34778.5|34628.5|34780.1|34630.1|34780.4|34630.4|34778.5|34628.5|23
1624596090000|2021-06-25 04:41:30|34779|34629|34780.7|34630.7|34781.4|34631.4|34778.8|34628.8|22
1624596100000|2021-06-25 04:41:40|34780.6|34630.6|34783.2|34633.2|34783.3|34633.3|34780.6|34630.6|26
1624596110000|2021-06-25 04:41:50|34783|34633|34782|34632|34783.8|34633.8|34781.5|34631.5|15
1624596120000|2021-06-25 04:42:00|34781.9|34631.9|34798|34648|34798|34648|34781.5|34631.5|28
1624596130000|2021-06-25 04:42:10|34801.4|34651.4|34817.3|34667.3|34829.5|34679.5|34799.6|34649.6|34
1624596140000|2021-06-25 04:42:20|34815.9|34665.9|34802.8|34652.8|34815.9|34665.9|34802.8|34652.8|31
1624596150000|2021-06-25 04:42:30|34800.4|34650.4|34784.5|34634.5|34806.6|34656.6|34784.5|34634.5|34
1624596160000|2021-06-25 04:42:40|34784.6|34634.6|34781.8|34631.8|34787.3|34637.3|34779.8|34629.8|24
1624596170000|2021-06-25 04:42:50|34782|34632|34781.2|34631.2|34782.7|34632.7|34780.7|34630.7|16
1624596180000|2021-06-25 04:43:00|34781.4|34631.4|34794.8|34644.8|34796|34646|34778.9|34628.9|21
1624596190000|2021-06-25 04:43:10|34795.1|34645.1|34801.6|34651.6|34814.8|34664.8|34795.1|34645.1|35
1624596200000|2021-06-25 04:43:20|34806.6|34656.6|34810.4|34660.4|34813.3|34663.3|34806.6|34656.6|14
1624596210000|2021-06-25 04:43:30|34810.6|34660.6|34802.6|34652.6|34810.6|34660.6|34798.7|34648.7|32
1624596220000|2021-06-25 04:43:40|34802.7|34652.7|34788.1|34638.1|34804.9|34654.9|34786.9|34636.9|36
1624596230000|2021-06-25 04:43:50|34787.9|34637.9|34798.5|34648.5|34801.4|34651.4|34787.9|34637.9|34
1624596240000|2021-06-25 04:44:00|34797.4|34647.4|34785.5|34635.5|34800.8|34650.8|34785.5|34635.5|23
1624596250000|2021-06-25 04:44:10|34784.5|34634.5|34784.7|34634.7|34785.9|34635.9|34782.7|34632.7|23
1624596260000|2021-06-25 04:44:20|34785.3|34635.3|34784.6|34634.6|34785.3|34635.3|34783.9|34633.9|10
1624596270000|2021-06-25 04:44:30|34789.2|34639.2|34794.1|34644.1|34806.7|34656.7|34789.2|34639.2|32
1624596280000|2021-06-25 04:44:40|34791.9|34641.9|34788.7|34638.7|34793.4|34643.4|34786.9|34636.9|25
1624596290000|2021-06-25 04:44:50|34789.3|34639.3|34787.7|34637.7|34791.7|34641.7|34785.3|34635.3|26
1624596300000|2021-06-25 04:45:00|34787.6|34637.6|34782.2|34632.2|34787.6|34637.6|34779.9|34629.9|31
1624596310000|2021-06-25 04:45:10|34782.6|34632.6|34789.5|34639.5|34791.9|34641.9|34782.6|34632.6|25
1624596320000|2021-06-25 04:45:20|34789.6|34639.6|34796.1|34646.1|34796.1|34646.1|34789.6|34639.6|19
1624596330000|2021-06-25 04:45:30|34797.8|34647.8|34811.3|34661.3|34811.3|34661.3|34794.5|34644.5|32
1624596340000|2021-06-25 04:45:40|34811.7|34661.7|34824|34674|34824.4|34674.4|34809.4|34659.4|35
1624596350000|2021-06-25 04:45:50|34825.1|34675.1|34829|34679|34835.4|34685.4|34824.6|34674.6|36
1624596360000|2021-06-25 04:46:00|34830|34680|34861|34711|34861|34711|34827.9|34677.9|37
1624596370000|2021-06-25 04:46:10|34863.9|34713.9|34855.6|34705.6|34867.8|34717.8|34850|34700|33
1624596380000|2021-06-25 04:46:20|34856.7|34706.7|34856.3|34706.3|34857.1|34707.1|34855.8|34705.8|20
1624596390000|2021-06-25 04:46:30|34857.1|34707.1|34855.3|34705.3|34857.1|34707.1|34850.6|34700.6|20
1624596400000|2021-06-25 04:46:40|34856.3|34706.3|34843.1|34693.1|34856.6|34706.6|34843.1|34693.1|29
1624596410000|2021-06-25 04:46:50|34840.8|34690.8|34832.4|34682.4|34840.8|34690.8|34824|34674|37
1624596420000|2021-06-25 04:47:00|34830.1|34680.1|34826.9|34676.9|34830.1|34680.1|34823.9|34673.9|28
1624596430000|2021-06-25 04:47:10|34827|34677|34820.2|34670.2|34832.9|34682.9|34820.2|34670.2|27
1624596440000|2021-06-25 04:47:20|34818.4|34668.4|34821.2|34671.2|34823|34673|34812.5|34662.5|18
1624596450000|2021-06-25 04:47:30|34820.1|34670.1|34794.8|34644.8|34821.3|34671.3|34794.8|34644.8|34
1624596460000|2021-06-25 04:47:40|34793.3|34643.3|34804.9|34654.9|34811.2|34661.2|34789.1|34639.1|35
1624596470000|2021-06-25 04:47:50|34805|34655|34796.5|34646.5|34810.1|34660.1|34796.5|34646.5|35
1624596480000|2021-06-25 04:48:00|34796.9|34646.9|34800.7|34650.7|34800.7|34650.7|34791.4|34641.4|33
1624596490000|2021-06-25 04:48:10|34801.3|34651.3|34811|34661|34812.9|34662.9|34801.3|34651.3|35
1624596500000|2021-06-25 04:48:20|34810.8|34660.8|34812.8|34662.8|34815|34665|34810.7|34660.7|32
1624596510000|2021-06-25 04:48:30|34812.9|34662.9|34803.5|34653.5|34813.1|34663.1|34803.5|34653.5|27
1624596520000|2021-06-25 04:48:40|34803.4|34653.4|34812.5|34662.5|34813.1|34663.1|34800.1|34650.1|17
1624596530000|2021-06-25 04:48:50|34812.6|34662.6|34820.1|34670.1|34820.6|34670.6|34807.6|34657.6|27
1624596540000|2021-06-25 04:49:00|34819|34669|34803.8|34653.8|34822.7|34672.7|34803.8|34653.8|32
1624596550000|2021-06-25 04:49:10|34801.8|34651.8|34799.4|34649.4|34804|34654|34799.4|34649.4|26
1624596560000|2021-06-25 04:49:20|34798.9|34648.9|34804.1|34654.1|34804.1|34654.1|34790.9|34640.9|33
1624596570000|2021-06-25 04:49:30|34803.8|34653.8|34800.2|34650.2|34805.9|34655.9|34799.2|34649.2|18
1624596580000|2021-06-25 04:49:40|34800.3|34650.3|34810.4|34660.4|34810.4|34660.4|34799.1|34649.1|23
1624596590000|2021-06-25 04:49:50|34810.7|34660.7|34821.4|34671.4|34826.2|34676.2|34810.4|34660.4|33
1624596600000|2021-06-25 04:50:00|34823|34673|34809.2|34659.2|34823|34673|34809.2|34659.2|30
1624596610000|2021-06-25 04:50:10|34807.8|34657.8|34805.4|34655.4|34807.8|34657.8|34803|34653|23
1624596620000|2021-06-25 04:50:20|34805.5|34655.5|34810.8|34660.8|34814.9|34664.9|34805.5|34655.5|28
1624596630000|2021-06-25 04:50:30|34810.5|34660.5|34806.3|34656.3|34810.6|34660.6|34805.9|34655.9|32
1624596640000|2021-06-25 04:50:40|34806.6|34656.6|34806|34656|34807.2|34657.2|34805.3|34655.3|9
1624596650000|2021-06-25 04:50:50|34805.9|34655.9|34803.8|34653.8|34806|34656|34790.6|34640.6|30
1624596660000|2021-06-25 04:51:00|34803.4|34653.4|34787.5|34637.5|34803.4|34653.4|34781.9|34631.9|31
1624596670000|2021-06-25 04:51:10|34787.9|34637.9|34775.7|34625.7|34787.9|34637.9|34768.5|34618.5|28
1624596680000|2021-06-25 04:51:20|34776.4|34626.4|34767|34617|34779.8|34629.8|34767|34617|26
1624596690000|2021-06-25 04:51:30|34767.3|34617.3|34759|34609|34767.8|34617.8|34757.4|34607.4|30
1624596700000|2021-06-25 04:51:40|34759.9|34609.9|34750.8|34600.8|34762.6|34612.6|34750.8|34600.8|33
1624596710000|2021-06-25 04:51:50|34751.6|34601.6|34757.1|34607.1|34758.9|34608.9|34751.2|34601.2|29
1624596720000|2021-06-25 04:52:00|34756.9|34606.9|34750.2|34600.2|34756.9|34606.9|34748.4|34598.4|15
1624596730000|2021-06-25 04:52:10|34750.7|34600.7|34748|34598|34750.7|34600.7|34741.6|34591.6|32
1624596740000|2021-06-25 04:52:20|34745.4|34595.4|34734.2|34584.2|34752.2|34602.2|34717.9|34567.9|32
1624596750000|2021-06-25 04:52:30|34716.5|34566.5|34735.5|34585.5|34748.7|34598.7|34713.9|34563.9|36
1624596760000|2021-06-25 04:52:40|34735.6|34585.6|34749.4|34599.4|34749.4|34599.4|34733.8|34583.8|30
1624596770000|2021-06-25 04:52:50|34749.3|34599.3|34750.6|34600.6|34750.6|34600.6|34746.5|34596.5|19
1624596780000|2021-06-25 04:53:00|34750.4|34600.4|34768.2|34618.2|34768.5|34618.5|34750.3|34600.3|33
1624596790000|2021-06-25 04:53:10|34767.6|34617.6|34775.2|34625.2|34776|34626|34763.7|34613.7|27
1624596800000|2021-06-25 04:53:20|34771.5|34621.5|34758.7|34608.7|34775|34625|34758.5|34608.5|32
1624596810000|2021-06-25 04:53:30|34759.1|34609.1|34772.4|34622.4|34772.5|34622.5|34759.1|34609.1|26
1624596820000|2021-06-25 04:53:40|34772.6|34622.6|34783.3|34633.3|34784.1|34634.1|34772.6|34622.6|28
1624596830000|2021-06-25 04:53:50|34783.9|34633.9|34799.4|34649.4|34799.4|34649.4|34783.5|34633.5|28
1624596840000|2021-06-25 04:54:00|34799.2|34649.2|34804.6|34654.6|34804.6|34654.6|34796.1|34646.1|24
1624596850000|2021-06-25 04:54:10|34801.2|34651.2|34804.3|34654.3|34808.9|34658.9|34797.3|34647.3|26
1624596860000|2021-06-25 04:54:20|34781.1|34631.1|34810.8|34660.8|34816.1|34666.1|34781.1|34631.1|19
1624596870000|2021-06-25 04:54:30|34809|34659|34808.7|34658.7|34815.5|34665.5|34808.2|34658.2|34
1624596880000|2021-06-25 04:54:40|34806.8|34656.8|34794.6|34644.6|34807|34657|34785.6|34635.6|30
1624596890000|2021-06-25 04:54:50|34796.3|34646.3|34779.5|34629.5|34802.4|34652.4|34779.5|34629.5|31
1624596900000|2021-06-25 04:55:00|34780.6|34630.6|34777.8|34627.8|34780.6|34630.6|34776.6|34626.6|25
1624596910000|2021-06-25 04:55:10|34778.2|34628.2|34783|34633|34798.1|34648.1|34778.2|34628.2|32
1624596920000|2021-06-25 04:55:20|34783.3|34633.3|34772|34622|34783.3|34633.3|34771.1|34621.1|22
1624596930000|2021-06-25 04:55:30|34772.1|34622.1|34772.4|34622.4|34774.7|34624.7|34771.7|34621.7|17
1624596940000|2021-06-25 04:55:40|34772.2|34622.2|34766.2|34616.2|34773.6|34623.6|34765.4|34615.4|33
1624596950000|2021-06-25 04:55:50|34766.1|34616.1|34766.6|34616.6|34769.7|34619.7|34764.5|34614.5|24
1624596960000|2021-06-25 04:56:00|34768.1|34618.1|34767.4|34617.4|34768.1|34618.1|34766.4|34616.4|7
1624596970000|2021-06-25 04:56:10|34766.7|34616.7|34774.3|34624.3|34776.9|34626.9|34764.9|34614.9|28
1624596980000|2021-06-25 04:56:20|34775.6|34625.6|34783.6|34633.6|34784.3|34634.3|34774.7|34624.7|19
1624596990000|2021-06-25 04:56:30|34783.8|34633.8|34778|34628|34797.4|34647.4|34778|34628|27
1624597000000|2021-06-25 04:56:40|34790.6|34640.6|34797.3|34647.3|34801.8|34651.8|34790.6|34640.6|27
1624597010000|2021-06-25 04:56:50|34797.4|34647.4|34796.7|34646.7|34797.4|34647.4|34791.9|34641.9|20
1624597020000|2021-06-25 04:57:00|34796.2|34646.2|34795.1|34645.1|34796.2|34646.2|34793.7|34643.7|19
1624597030000|2021-06-25 04:57:10|34795.3|34645.3|34785.2|34635.2|34795.3|34645.3|34771.6|34621.6|33
1624597040000|2021-06-25 04:57:20|34785.5|34635.5|34784.5|34634.5|34785.9|34635.9|34781.5|34631.5|24
1624597050000|2021-06-25 04:57:30|34785|34635|34788|34638|34788|34638|34783.7|34633.7|10
1624597060000|2021-06-25 04:57:40|34788.6|34638.6|34799.3|34649.3|34799.3|34649.3|34788.5|34638.5|29
1624597070000|2021-06-25 04:57:50|34799.2|34649.2|34806.4|34656.4|34816|34666|34799.2|34649.2|27
1624597080000|2021-06-25 04:58:00|34803|34653|34812.3|34662.3|34814.7|34664.7|34803|34653|31
1624597090000|2021-06-25 04:58:10|34812.4|34662.4|34824.7|34674.7|34824.7|34674.7|34812.4|34662.4|25
1624597100000|2021-06-25 04:58:20|34824.3|34674.3|34821|34671|34824.3|34674.3|34821|34671|27
1624597110000|2021-06-25 04:58:30|34821.1|34671.1|34815.5|34665.5|34822.2|34672.2|34814.2|34664.2|29
1624597120000|2021-06-25 04:58:40|34807.7|34657.7|34807|34657|34808.5|34658.5|34803.5|34653.5|24
1624597130000|2021-06-25 04:58:50|34806.9|34656.9|34811.1|34661.1|34812.1|34662.1|34806.9|34656.9|19
1624597140000|2021-06-25 04:59:00|34811|34661|34809.4|34659.4|34811|34661|34807.7|34657.7|26
1624597150000|2021-06-25 04:59:10|34809.3|34659.3|34821.9|34671.9|34823.4|34673.4|34809.1|34659.1|19
1624597160000|2021-06-25 04:59:20|34821.8|34671.8|34824.1|34674.1|34826.8|34676.8|34821.7|34671.7|24
1624597170000|2021-06-25 04:59:30|34822.7|34672.7|34822.2|34672.2|34822.7|34672.7|34817.9|34667.9|32
1624597180000|2021-06-25 04:59:40|34822.4|34672.4|34821.9|34671.9|34822.4|34672.4|34820|34670|31
1624597190000|2021-06-25 04:59:50|34821.7|34671.7|34837.1|34687.1|34837.1|34687.1|34820.7|34670.7|34
1624597200000|2021-06-25 05:00:00|34838.5|34688.5|34824.2|34674.2|34839.8|34689.8|34820.2|34670.2|35
1624597210000|2021-06-25 05:00:10|34825.4|34675.4|34834.8|34684.8|34841.2|34691.2|34823.6|34673.6|38
1624597220000|2021-06-25 05:00:20|34835.2|34685.2|34847|34697|34849.6|34699.6|34831.2|34681.2|31
1624597230000|2021-06-25 05:00:30|34847.1|34697.1|34872.1|34722.1|34873.1|34723.1|34846.6|34696.6|30
1624597240000|2021-06-25 05:00:40|34871.6|34721.6|34891.9|34741.9|34895|34745|34871.6|34721.6|27
1624597250000|2021-06-25 05:00:50|34892.9|34742.9|34909.7|34759.7|34909.7|34759.7|34891.9|34741.9|37
1624597260000|2021-06-25 05:01:00|34908.7|34758.7|34923.2|34773.2|34923.2|34773.2|34908.7|34758.7|31
1624597270000|2021-06-25 05:01:10|34935|34785|34943.6|34793.6|34950.9|34800.9|34935|34785|39
1624597280000|2021-06-25 05:01:20|34943.9|34793.9|34918.2|34768.2|34943.9|34793.9|34916.1|34766.1|38
1624597290000|2021-06-25 05:01:30|34913.8|34763.8|34899.7|34749.7|34913.8|34763.8|34899.4|34749.4|35
1624597300000|2021-06-25 05:01:40|34897.7|34747.7|34892.7|34742.7|34898.8|34748.8|34892.7|34742.7|33
1624597310000|2021-06-25 05:01:50|34890|34740|34863.4|34713.4|34890|34740|34862.7|34712.7|37
1624597320000|2021-06-25 05:02:00|34859.6|34709.6|34881.6|34731.6|34881.6|34731.6|34849.5|34699.5|38
1624597330000|2021-06-25 05:02:10|34882.8|34732.8|34865.2|34715.2|34887.9|34737.9|34865.2|34715.2|35
1624597340000|2021-06-25 05:02:20|34865.4|34715.4|34819.9|34669.9|34865.4|34715.4|34819.6|34669.6|33
1624597350000|2021-06-25 05:02:30|34816.7|34666.7|34777.7|34627.7|34821|34671|34775.7|34625.7|39
1624597360000|2021-06-25 05:02:40|34779.3|34629.3|34774.4|34624.4|34779.3|34629.3|34764.4|34614.4|37
1624597370000|2021-06-25 05:02:50|34774.5|34624.5|34753.7|34603.7|34774.7|34624.7|34752.7|34602.7|34
1624597380000|2021-06-25 05:03:00|34753.9|34603.9|34720.2|34570.2|34757.4|34607.4|34720.2|34570.2|36
1624597390000|2021-06-25 05:03:10|34719.8|34569.8|34708.4|34558.4|34719.8|34569.8|34704.2|34554.2|35
1624597400000|2021-06-25 05:03:20|34708.6|34558.6|34715|34565|34715|34565|34702.5|34552.5|38
1624597410000|2021-06-25 05:03:30|34715.4|34565.4|34716.4|34566.4|34735.8|34585.8|34714.7|34564.7|36
1624597420000|2021-06-25 05:03:40|34716.6|34566.6|34703.3|34553.3|34718|34568|34703.3|34553.3|38
1624597430000|2021-06-25 05:03:50|34703.6|34553.6|34700.7|34550.7|34709.7|34559.7|34700.1|34550.1|35
1624597440000|2021-06-25 05:04:00|34701.7|34551.7|34708.7|34558.7|34727.2|34577.2|34701.7|34551.7|38
1624597450000|2021-06-25 05:04:10|34709|34559|34693.5|34543.5|34709|34559|34693.5|34543.5|34
1624597460000|2021-06-25 05:04:20|34692.9|34542.9|34667.5|34517.5|34693.9|34543.9|34664.1|34514.1|35
1624597470000|2021-06-25 05:04:30|34669.9|34519.9|34685.7|34535.7|34685.7|34535.7|34669.9|34519.9|38
1624597480000|2021-06-25 05:04:40|34685.5|34535.5|34697.9|34547.9|34704.2|34554.2|34684.5|34534.5|40
1624597490000|2021-06-25 05:04:50|34697.6|34547.6|34689.6|34539.6|34700.6|34550.6|34687.2|34537.2|39
1624597500000|2021-06-25 05:05:00|34689.8|34539.8|34690.6|34540.6|34690.6|34540.6|34687.9|34537.9|30
1624597510000|2021-06-25 05:05:10|34691|34541|34701.3|34551.3|34705.4|34555.4|34688.5|34538.5|38
1624597520000|2021-06-25 05:05:20|34704|34554|34730.3|34580.3|34734.5|34584.5|34703.1|34553.1|35
1624597530000|2021-06-25 05:05:30|34731|34581|34686.7|34536.7|34731|34581|34686.7|34536.7|33
1624597540000|2021-06-25 05:05:40|34688|34538|34669.5|34519.5|34690.5|34540.5|34663.7|34513.7|32
1624597550000|2021-06-25 05:05:50|34671.3|34521.3|34672.2|34522.2|34674.6|34524.6|34666.7|34516.7|32
1624597560000|2021-06-25 05:06:00|34668.3|34518.3|34683.6|34533.6|34693.7|34543.7|34668.3|34518.3|32
1624597570000|2021-06-25 05:06:10|34685.1|34535.1|34679.7|34529.7|34685.1|34535.1|34671.1|34521.1|31
1624597580000|2021-06-25 05:06:20|34679.3|34529.3|34692.3|34542.3|34693.3|34543.3|34678.8|34528.8|38
1624597590000|2021-06-25 05:06:30|34693.1|34543.1|34701.6|34551.6|34712.8|34562.8|34689.2|34539.2|37
1624597600000|2021-06-25 05:06:40|34698.5|34548.5|34705.5|34555.5|34705.5|34555.5|34692.6|34542.6|32
1624597610000|2021-06-25 05:06:50|34706.2|34556.2|34707.1|34557.1|34714.8|34564.8|34705.9|34555.9|33
1624597620000|2021-06-25 05:07:00|34706.8|34556.8|34719.1|34569.1|34719.1|34569.1|34704.1|34554.1|29
1624597630000|2021-06-25 05:07:10|34719|34569|34696.6|34546.6|34719.6|34569.6|34696.6|34546.6|36
1624597640000|2021-06-25 05:07:20|34698.7|34548.7|34685|34535|34703.6|34553.6|34685|34535|37
1624597650000|2021-06-25 05:07:30|34683.7|34533.7|34684.1|34534.1|34685.6|34535.6|34682.2|34532.2|21
1624597660000|2021-06-25 05:07:40|34684.4|34534.4|34688.1|34538.1|34688.1|34538.1|34682.8|34532.8|19
1624597670000|2021-06-25 05:07:50|34689.1|34539.1|34690.2|34540.2|34699.6|34549.6|34686.2|34536.2|34
1624597680000|2021-06-25 05:08:00|34689.2|34539.2|34704.9|34554.9|34706.6|34556.6|34689.1|34539.1|32
1624597690000|2021-06-25 05:08:10|34704.4|34554.4|34692.4|34542.4|34705.7|34555.7|34692.4|34542.4|33
1624597700000|2021-06-25 05:08:20|34690.5|34540.5|34684.7|34534.7|34690.5|34540.5|34684.7|34534.7|29
1624597710000|2021-06-25 05:08:30|34684.9|34534.9|34678|34528|34686.9|34536.9|34676.7|34526.7|23
1624597720000|2021-06-25 05:08:40|34677.9|34527.9|34673.3|34523.3|34678.7|34528.7|34673.3|34523.3|13
1624597730000|2021-06-25 05:08:50|34673.2|34523.2|34667.8|34517.8|34674.2|34524.2|34666.4|34516.4|22
1624597740000|2021-06-25 05:09:00|34667.7|34517.7|34682.6|34532.6|34682.6|34532.6|34667.7|34517.7|28
1624597750000|2021-06-25 05:09:10|34682.7|34532.7|34702.3|34552.3|34702.3|34552.3|34682.5|34532.5|27
1624597760000|2021-06-25 05:09:20|34701.6|34551.6|34707.5|34557.5|34707.5|34557.5|34701.6|34551.6|18
1624597770000|2021-06-25 05:09:30|34707.6|34557.6|34706.9|34556.9|34708.5|34558.5|34706.8|34556.8|16
1624597780000|2021-06-25 05:09:40|34706.8|34556.8|34701.7|34551.7|34711|34561|34701.5|34551.5|21
1624597790000|2021-06-25 05:09:50|34702|34552|34717|34567|34717|34567|34699.9|34549.9|29
1624597800000|2021-06-25 05:10:00|34717.4|34567.4|34706.1|34556.1|34719.9|34569.9|34704.2|34554.2|32
1624597810000|2021-06-25 05:10:10|34706.3|34556.3|34716.8|34566.8|34718.2|34568.2|34706.3|34556.3|26
1624597820000|2021-06-25 05:10:20|34718.1|34568.1|34701.5|34551.5|34718.1|34568.1|34701.3|34551.3|26
1624597830000|2021-06-25 05:10:30|34700.9|34550.9|34703.8|34553.8|34704.9|34554.9|34699|34549|24
1624597840000|2021-06-25 05:10:40|34705.3|34555.3|34709.8|34559.8|34712.1|34562.1|34705.3|34555.3|26
1624597850000|2021-06-25 05:10:50|34711.9|34561.9|34707.7|34557.7|34716.6|34566.6|34706.5|34556.5|28
1624597860000|2021-06-25 05:11:00|34708.8|34558.8|34715.5|34565.5|34716.3|34566.3|34707|34557|28
1624597870000|2021-06-25 05:11:10|34715.6|34565.6|34718.7|34568.7|34719.4|34569.4|34714.7|34564.7|25
1624597880000|2021-06-25 05:11:20|34720.3|34570.3|34720.2|34570.2|34720.3|34570.3|34717.2|34567.2|25
1624597890000|2021-06-25 05:11:30|34719.9|34569.9|34722.1|34572.1|34722.1|34572.1|34718.6|34568.6|19
1624597900000|2021-06-25 05:11:40|34721.2|34571.2|34711.1|34561.1|34721.7|34571.7|34710.1|34560.1|26
1624597910000|2021-06-25 05:11:50|34710.1|34560.1|34715|34565|34715|34565|34710.1|34560.1|26
1624597920000|2021-06-25 05:12:00|34715.4|34565.4|34696.9|34546.9|34717.4|34567.4|34696.9|34546.9|23
1624597930000|2021-06-25 05:12:10|34697.3|34547.3|34698.2|34548.2|34700|34550|34696.5|34546.5|19
1624597940000|2021-06-25 05:12:20|34699|34549|34701.2|34551.2|34702.8|34552.8|34699|34549|18
1624597950000|2021-06-25 05:12:30|34701.3|34551.3|34705.5|34555.5|34706.3|34556.3|34699.5|34549.5|24
1624597960000|2021-06-25 05:12:40|34705.9|34555.9|34705.4|34555.4|34706.4|34556.4|34703.6|34553.6|29
1624597970000|2021-06-25 05:12:50|34705.8|34555.8|34704|34554|34705.8|34555.8|34703.7|34553.7|15
1624597980000|2021-06-25 05:13:00|34704.1|34554.1|34713.9|34563.9|34719.9|34569.9|34704.1|34554.1|34
1624597990000|2021-06-25 05:13:10|34715|34565|34724.1|34574.1|34724.1|34574.1|34715|34565|29
1624598000000|2021-06-25 05:13:20|34721.6|34571.6|34714.8|34564.8|34722.9|34572.9|34711.7|34561.7|34
1624598010000|2021-06-25 05:13:30|34715.7|34565.7|34721.7|34571.7|34721.7|34571.7|34715.4|34565.4|30
1624598020000|2021-06-25 05:13:40|34722.1|34572.1|34719|34569|34724.7|34574.7|34715.5|34565.5|25
1624598030000|2021-06-25 05:13:50|34718.7|34568.7|34699.9|34549.9|34719.6|34569.6|34699.1|34549.1|28
1624598040000|2021-06-25 05:14:00|34700.2|34550.2|34707.2|34557.2|34711.1|34561.1|34699.3|34549.3|33
1624598050000|2021-06-25 05:14:10|34707.5|34557.5|34701.1|34551.1|34711.9|34561.9|34700|34550|26
1624598060000|2021-06-25 05:14:20|34699.9|34549.9|34705.8|34555.8|34705.8|34555.8|34697.4|34547.4|21
1624598070000|2021-06-25 05:14:30|34706.4|34556.4|34701|34551|34707.2|34557.2|34700.2|34550.2|28
1624598080000|2021-06-25 05:14:40|34701.1|34551.1|34702.7|34552.7|34702.7|34552.7|34699.9|34549.9|32
1624598090000|2021-06-25 05:14:50|34702.8|34552.8|34707.4|34557.4|34709.8|34559.8|34702.8|34552.8|28
1624598100000|2021-06-25 05:15:00|34707.3|34557.3|34693.7|34543.7|34707.7|34557.7|34693.7|34543.7|28
1624598110000|2021-06-25 05:15:10|34693.8|34543.8|34693.5|34543.5|34696.1|34546.1|34692.8|34542.8|12
1624598120000|2021-06-25 05:15:20|34695|34545|34697.4|34547.4|34697.6|34547.6|34694.5|34544.5|27
1624598130000|2021-06-25 05:15:30|34704.1|34554.1|34713.4|34563.4|34717|34567|34703.2|34553.2|37
1624598140000|2021-06-25 05:15:40|34713.9|34563.9|34718.4|34568.4|34719.8|34569.8|34713.9|34563.9|27
1624598150000|2021-06-25 05:15:50|34718.6|34568.6|34728.2|34578.2|34732.4|34582.4|34718.3|34568.3|29
1624598160000|2021-06-25 05:16:00|34728.3|34578.3|34704.6|34554.6|34732.2|34582.2|34704.6|34554.6|22
1624598170000|2021-06-25 05:16:10|34704.4|34554.4|34700.8|34550.8|34704.4|34554.4|34700.8|34550.8|9
1624598180000|2021-06-25 05:16:20|34702|34552|34698.5|34548.5|34714.7|34564.7|34698.5|34548.5|24
1624598190000|2021-06-25 05:16:30|34699.7|34549.7|34698.7|34548.7|34701.5|34551.5|34696.8|34546.8|20
1624598200000|2021-06-25 05:16:40|34698.6|34548.6|34699.7|34549.7|34700.2|34550.2|34697.5|34547.5|19
1624598210000|2021-06-25 05:16:50|34699.6|34549.6|34687.3|34537.3|34699.6|34549.6|34684.8|34534.8|26
1624598220000|2021-06-25 05:17:00|34688|34538|34686.9|34536.9|34691.3|34541.3|34686.8|34536.8|30
1624598230000|2021-06-25 05:17:10|34686.7|34536.7|34687.3|34537.3|34687.3|34537.3|34684.8|34534.8|30
1624598240000|2021-06-25 05:17:20|34684.5|34534.5|34699.8|34549.8|34701.5|34551.5|34683.7|34533.7|20
1624598250000|2021-06-25 05:17:30|34701.5|34551.5|34694|34544|34701.5|34551.5|34694|34544|26
1624598260000|2021-06-25 05:17:40|34695.1|34545.1|34696.3|34546.3|34697.7|34547.7|34693.6|34543.6|23
1624598270000|2021-06-25 05:17:50|34694.9|34544.9|34697.4|34547.4|34697.7|34547.7|34694.9|34544.9|21
1624598280000|2021-06-25 05:18:00|34696.6|34546.6|34715.3|34565.3|34716.9|34566.9|34696.6|34546.6|27
1624598290000|2021-06-25 05:18:10|34715.4|34565.4|34723.3|34573.3|34723.3|34573.3|34715.4|34565.4|16
1624598300000|2021-06-25 05:18:20|34724.7|34574.7|34719.6|34569.6|34725.1|34575.1|34719.6|34569.6|19
1624598310000|2021-06-25 05:18:30|34719.7|34569.7|34725.4|34575.4|34726.8|34576.8|34718.7|34568.7|15
1624598320000|2021-06-25 05:18:40|34726.5|34576.5|34724.4|34574.4|34727.1|34577.1|34723.4|34573.4|23
1624598330000|2021-06-25 05:18:50|34725.5|34575.5|34724.7|34574.7|34725.5|34575.5|34716.5|34566.5|8
1624598340000|2021-06-25 05:19:00|34726.1|34576.1|34731.2|34581.2|34734.8|34584.8|34726.1|34576.1|25
1624598350000|2021-06-25 05:19:10|34734.7|34584.7|34732.9|34582.9|34737.9|34587.9|34717.9|34567.9|35
1624598360000|2021-06-25 05:19:20|34734.6|34584.6|34727|34577|34738.3|34588.3|34725.4|34575.4|32
1624598370000|2021-06-25 05:19:30|34726.7|34576.7|34723.4|34573.4|34726.7|34576.7|34722.2|34572.2|23
1624598380000|2021-06-25 05:19:40|34723.5|34573.5|34725.4|34575.4|34737.4|34587.4|34723.5|34573.5|33
1624598390000|2021-06-25 05:19:50|34725.8|34575.8|34712.1|34562.1|34725.8|34575.8|34711.6|34561.6|36
1624598400000|2021-06-25 05:20:00|34712.2|34562.2|34715.8|34565.8|34723|34573|34710.5|34560.5|33
1624598410000|2021-06-25 05:20:10|34715.7|34565.7|34709.9|34559.9|34717.5|34567.5|34709.7|34559.7|33
1624598420000|2021-06-25 05:20:20|34709.8|34559.8|34709.3|34559.3|34710.4|34560.4|34708|34558|27
1624598430000|2021-06-25 05:20:30|34710.7|34560.7|34714.2|34564.2|34714.8|34564.8|34710.7|34560.7|26
1624598440000|2021-06-25 05:20:40|34714|34564|34713.2|34563.2|34717.9|34567.9|34712.3|34562.3|17
1624598450000|2021-06-25 05:20:50|34712.9|34562.9|34705.3|34555.3|34713.3|34563.3|34705.2|34555.2|29
1624598460000|2021-06-25 05:21:00|34705.4|34555.4|34708.9|34558.9|34711.6|34561.6|34705.4|34555.4|18
1624598470000|2021-06-25 05:21:10|34709|34559|34717.5|34567.5|34717.5|34567.5|34709|34559|17
1624598480000|2021-06-25 05:21:20|34718.8|34568.8|34713.3|34563.3|34725|34575|34712.6|34562.6|21
1624598490000|2021-06-25 05:21:30|34714.3|34564.3|34726.7|34576.7|34726.7|34576.7|34714|34564|30
1624598500000|2021-06-25 05:21:40|34726.5|34576.5|34728.8|34578.8|34728.8|34578.8|34725|34575|15
1624598510000|2021-06-25 05:21:50|34728.5|34578.5|34729.7|34579.7|34730.2|34580.2|34727.7|34577.7|13
1624598520000|2021-06-25 05:22:00|34729.3|34579.3|34729.5|34579.5|34732.4|34582.4|34728.6|34578.6|18
1624598530000|2021-06-25 05:22:10|34729.8|34579.8|34727|34577|34731.2|34581.2|34725.5|34575.5|20
1624598540000|2021-06-25 05:22:20|34727.4|34577.4|34729|34579|34729.4|34579.4|34727.4|34577.4|15
1624598550000|2021-06-25 05:22:30|34729.2|34579.2|34732.9|34582.9|34734.4|34584.4|34729.2|34579.2|15
1624598560000|2021-06-25 05:22:40|34733.3|34583.3|34725.8|34575.8|34733.4|34583.4|34725.8|34575.8|25
1624598570000|2021-06-25 05:22:50|34725.7|34575.7|34723|34573|34735.6|34585.6|34723|34573|34
1624598580000|2021-06-25 05:23:00|34724.4|34574.4|34711.3|34561.3|34724.4|34574.4|34705.3|34555.3|34
1624598590000|2021-06-25 05:23:10|34711.4|34561.4|34728.6|34578.6|34728.6|34578.6|34710.9|34560.9|37
1624598600000|2021-06-25 05:23:20|34728.7|34578.7|34720|34570|34728.9|34578.9|34715.2|34565.2|33
1624598610000|2021-06-25 05:23:30|34719.9|34569.9|34715.9|34565.9|34719.9|34569.9|34715.5|34565.5|28
1624598620000|2021-06-25 05:23:40|34717.7|34567.7|34719.9|34569.9|34720.8|34570.8|34715.2|34565.2|26
1624598630000|2021-06-25 05:23:50|34720.1|34570.1|34721.5|34571.5|34721.7|34571.7|34720.1|34570.1|18
1624598640000|2021-06-25 05:24:00|34721.7|34571.7|34703.8|34553.8|34721.7|34571.7|34703.8|34553.8|19
1624598650000|2021-06-25 05:24:10|34703.5|34553.5|34698.8|34548.8|34705.3|34555.3|34695.5|34545.5|32
1624598660000|2021-06-25 05:24:20|34698.3|34548.3|34694.5|34544.5|34698.5|34548.5|34694.4|34544.4|29
1624598670000|2021-06-25 05:24:30|34694.4|34544.4|34675.9|34525.9|34695.8|34545.8|34675.9|34525.9|25
1624598680000|2021-06-25 05:24:40|34671|34521|34638.1|34488.1|34671|34521|34636|34486|30
1624598690000|2021-06-25 05:24:50|34642.2|34492.2|34641.6|34491.6|34645.8|34495.8|34635.1|34485.1|28
1624598700000|2021-06-25 05:25:00|34642.1|34492.1|34642.5|34492.5|34647.8|34497.8|34636.8|34486.8|21
1624598710000|2021-06-25 05:25:10|34642.1|34492.1|34651.7|34501.7|34652.2|34502.2|34640.3|34490.3|29
1624598720000|2021-06-25 05:25:20|34652|34502|34652.3|34502.3|34652.5|34502.5|34650.8|34500.8|26
1624598730000|2021-06-25 05:25:30|34649.8|34499.8|34636.9|34486.9|34649.8|34499.8|34636.8|34486.8|37
1624598740000|2021-06-25 05:25:40|34633.8|34483.8|34587.4|34437.4|34633.8|34483.8|34582.9|34432.9|37
1624598750000|2021-06-25 05:25:50|34584.3|34434.3|34557.6|34407.6|34584.3|34434.3|34528.6|34378.6|40
1624598760000|2021-06-25 05:26:00|34556.5|34406.5|34546.6|34396.6|34556.5|34406.5|34542.5|34392.5|38
1624598770000|2021-06-25 05:26:10|34548.8|34398.8|34576|34426|34582.8|34432.8|34548.8|34398.8|38
1624598780000|2021-06-25 05:26:20|34576.3|34426.3|34569.2|34419.2|34583.7|34433.7|34569.2|34419.2|34
1624598790000|2021-06-25 05:26:30|34570|34420|34569.9|34419.9|34579.7|34429.7|34569.5|34419.5|31
1624598800000|2021-06-25 05:26:40|34570|34420|34551.5|34401.5|34570.3|34420.3|34550.1|34400.1|30
1624598810000|2021-06-25 05:26:50|34551.4|34401.4|34584.4|34434.4|34585.9|34435.9|34544.3|34394.3|35
1624598820000|2021-06-25 05:27:00|34587.7|34437.7|34620.1|34470.1|34620.1|34470.1|34584|34434|37
1624598830000|2021-06-25 05:27:10|34615.6|34465.6|34610.1|34460.1|34617.7|34467.7|34602.3|34452.3|37
1624598840000|2021-06-25 05:27:20|34610.5|34460.5|34614.4|34464.4|34620.6|34470.6|34605.2|34455.2|31
1624598850000|2021-06-25 05:27:30|34613.8|34463.8|34575.5|34425.5|34614.6|34464.6|34575.5|34425.5|34
1624598860000|2021-06-25 05:27:40|34574.9|34424.9|34542.9|34392.9|34574.9|34424.9|34540.6|34390.6|34
1624598870000|2021-06-25 05:27:50|34545|34395|34524.9|34374.9|34545|34395|34524.9|34374.9|37
1624598880000|2021-06-25 05:28:00|34525.5|34375.5|34537.4|34387.4|34544.8|34394.8|34523.3|34373.3|36
1624598890000|2021-06-25 05:28:10|34541.2|34391.2|34539.3|34389.3|34542.9|34392.9|34534.6|34384.6|30
1624598900000|2021-06-25 05:28:20|34539.1|34389.1|34521.1|34371.1|34539.1|34389.1|34521.1|34371.1|26
1624598910000|2021-06-25 05:28:30|34521.4|34371.4|34528.9|34378.9|34528.9|34378.9|34516|34366|32
1624598920000|2021-06-25 05:28:40|34529.4|34379.4|34505.1|34355.1|34536.2|34386.2|34502.3|34352.3|35
1624598930000|2021-06-25 05:28:50|34507.2|34357.2|34513|34363|34513.5|34363.5|34504.7|34354.7|34
1624598940000|2021-06-25 05:29:00|34512.8|34362.8|34552.9|34402.9|34552.9|34402.9|34512.8|34362.8|38
1624598950000|2021-06-25 05:29:10|34554.4|34404.4|34553.4|34403.4|34554.4|34404.4|34539.2|34389.2|39
1624598960000|2021-06-25 05:29:20|34555.2|34405.2|34549.6|34399.6|34555.9|34405.9|34542.1|34392.1|37
1624598970000|2021-06-25 05:29:30|34549.4|34399.4|34556|34406|34556.1|34406.1|34548.7|34398.7|30
1624598980000|2021-06-25 05:29:40|34557.7|34407.7|34560.4|34410.4|34560.9|34410.9|34557.5|34407.5|24
1624598990000|2021-06-25 05:29:50|34560.6|34410.6|34564.8|34414.8|34564.8|34414.8|34556.3|34406.3|25
1624599000000|2021-06-25 05:30:00|34564.9|34414.9|34602.3|34452.3|34602.3|34452.3|34559.5|34409.5|31
1624599010000|2021-06-25 05:30:10|34603.2|34453.2|34602.3|34452.3|34603.5|34453.5|34598.8|34448.8|20
1624599020000|2021-06-25 05:30:20|34601.2|34451.2|34598.5|34448.5|34605.3|34455.3|34598.3|34448.3|28
1624599030000|2021-06-25 05:30:30|34600.7|34450.7|34601.1|34451.1|34601.6|34451.6|34599.1|34449.1|18
1624599040000|2021-06-25 05:30:40|34601.3|34451.3|34603.9|34453.9|34608.3|34458.3|34601.3|34451.3|18
1624599050000|2021-06-25 05:30:50|34606.7|34456.7|34608.4|34458.4|34610|34460|34603.7|34453.7|13
1624599060000|2021-06-25 05:31:00|34608.2|34458.2|34615.2|34465.2|34616.1|34466.1|34608.2|34458.2|30
1624599070000|2021-06-25 05:31:10|34615.6|34465.6|34611.6|34461.6|34617.2|34467.2|34611.4|34461.4|24
1624599080000|2021-06-25 05:31:20|34612.9|34462.9|34611.8|34461.8|34613.1|34463.1|34611.4|34461.4|14
1624599090000|2021-06-25 05:31:30|34612|34462|34584.8|34434.8|34612.2|34462.2|34580.9|34430.9|28
1624599100000|2021-06-25 05:31:40|34582|34432|34570.7|34420.7|34582|34432|34567.5|34417.5|33
1624599110000|2021-06-25 05:31:50|34571.4|34421.4|34570.8|34420.8|34571.6|34421.6|34570.5|34420.5|17
1624599120000|2021-06-25 05:32:00|34570.6|34420.6|34589.6|34439.6|34589.6|34439.6|34569.2|34419.2|33
1624599130000|2021-06-25 05:32:10|34588.8|34438.8|34610.5|34460.5|34611.2|34461.2|34588.8|34438.8|36
1624599140000|2021-06-25 05:32:20|34610.3|34460.3|34605.1|34455.1|34611.6|34461.6|34603.3|34453.3|28
1624599150000|2021-06-25 05:32:30|34604.8|34454.8|34591.9|34441.9|34605.1|34455.1|34591.9|34441.9|20
1624599160000|2021-06-25 05:32:40|34592.4|34442.4|34575.5|34425.5|34593.3|34443.3|34573.8|34423.8|30
1624599170000|2021-06-25 05:32:50|34576.1|34426.1|34578.8|34428.8|34578.8|34428.8|34574.4|34424.4|25
1624599180000|2021-06-25 05:33:00|34579.1|34429.1|34577|34427|34579.4|34429.4|34574.9|34424.9|28
1624599190000|2021-06-25 05:33:10|34577.1|34427.1|34596.2|34446.2|34598.2|34448.2|34577.1|34427.1|22
1624599200000|2021-06-25 05:33:20|34597.4|34447.4|34599|34449|34599|34449|34595.9|34445.9|28
1624599210000|2021-06-25 05:33:30|34599.1|34449.1|34604.1|34454.1|34605.9|34455.9|34599.1|34449.1|29
1624599220000|2021-06-25 05:33:40|34604.7|34454.7|34602.5|34452.5|34605.1|34455.1|34600.6|34450.6|30
1624599230000|2021-06-25 05:33:50|34602.4|34452.4|34608.3|34458.3|34608.5|34458.5|34602.4|34452.4|16
1624599240000|2021-06-25 05:34:00|34608.5|34458.5|34613.5|34463.5|34613.5|34463.5|34608.5|34458.5|19
1624599250000|2021-06-25 05:34:10|34613.7|34463.7|34622.8|34472.8|34622.8|34472.8|34613.7|34463.7|22
1624599260000|2021-06-25 05:34:20|34622.2|34472.2|34591.7|34441.7|34622.2|34472.2|34591.7|34441.7|28
1624599270000|2021-06-25 05:34:30|34591.6|34441.6|34592.5|34442.5|34595.6|34445.6|34590.2|34440.2|18
1624599280000|2021-06-25 05:34:40|34592.2|34442.2|34594|34444|34597.4|34447.4|34591.6|34441.6|29
1624599290000|2021-06-25 05:34:50|34599.3|34449.3|34612.4|34462.4|34613.5|34463.5|34599.3|34449.3|36
1624599300000|2021-06-25 05:35:00|34613.3|34463.3|34615|34465|34615.7|34465.7|34612.9|34462.9|25
1624599310000|2021-06-25 05:35:10|34614.3|34464.3|34589.1|34439.1|34614.3|34464.3|34588.3|34438.3|29
1624599320000|2021-06-25 05:35:20|34589|34439|34596.3|34446.3|34608.2|34458.2|34589|34439|33
1624599330000|2021-06-25 05:35:30|34596.2|34446.2|34610.3|34460.3|34613|34463|34596.2|34446.2|30
1624599340000|2021-06-25 05:35:40|34610.4|34460.4|34599|34449|34612|34462|34598.8|34448.8|33
1624599350000|2021-06-25 05:35:50|34597.8|34447.8|34596.3|34446.3|34597.8|34447.8|34594.2|34444.2|24
1624599360000|2021-06-25 05:36:00|34595.5|34445.5|34595.8|34445.8|34596|34446|34594.1|34444.1|17
1624599370000|2021-06-25 05:36:10|34595.7|34445.7|34578.4|34428.4|34596.5|34446.5|34578.4|34428.4|18
1624599380000|2021-06-25 05:36:20|34578.6|34428.6|34551.9|34401.9|34579.4|34429.4|34551.9|34401.9|36
1624599390000|2021-06-25 05:36:30|34549.7|34399.7|34553|34403|34556.9|34406.9|34547.2|34397.2|39
1624599400000|2021-06-25 05:36:40|34552.6|34402.6|34551.7|34401.7|34553.6|34403.6|34545.7|34395.7|37
1624599410000|2021-06-25 05:36:50|34552.6|34402.6|34559.9|34409.9|34559.9|34409.9|34550.1|34400.1|32
1624599420000|2021-06-25 05:37:00|34560|34410|34552|34402|34563.6|34413.6|34551|34401|28
1624599430000|2021-06-25 05:37:10|34553.5|34403.5|34544.4|34394.4|34553.5|34403.5|34544.2|34394.2|19
1624599440000|2021-06-25 05:37:20|34539.3|34389.3|34525.4|34375.4|34539.3|34389.3|34519|34369|31
1624599450000|2021-06-25 05:37:30|34525|34375|34520.2|34370.2|34526.5|34376.5|34519.7|34369.7|30
1624599460000|2021-06-25 05:37:40|34519.7|34369.7|34519.9|34369.9|34522.3|34372.3|34518.9|34368.9|25
1624599470000|2021-06-25 05:37:50|34520.3|34370.3|34523.9|34373.9|34530.6|34380.6|34514.4|34364.4|35
1624599480000|2021-06-25 05:38:00|34523.4|34373.4|34513.3|34363.3|34524.1|34374.1|34513.3|34363.3|35
1624599490000|2021-06-25 05:38:10|34512.3|34362.3|34441.2|34291.2|34512.3|34362.3|34441|34291|38
1624599500000|2021-06-25 05:38:20|34437.3|34287.3|34442.1|34292.1|34447.4|34297.4|34421.5|34271.5|37
1624599510000|2021-06-25 05:38:30|34442.2|34292.2|34445.6|34295.6|34445.6|34295.6|34436.4|34286.4|37
1624599520000|2021-06-25 05:38:40|34446.2|34296.2|34446|34296|34446.2|34296.2|34438.8|34288.8|29
1624599530000|2021-06-25 05:38:50|34447.4|34297.4|34461|34311|34473.1|34323.1|34445.6|34295.6|40
1624599540000|2021-06-25 05:39:00|34457.6|34307.6|34469.6|34319.6|34476.5|34326.5|34456.1|34306.1|33
1624599550000|2021-06-25 05:39:10|34468.5|34318.5|34458.8|34308.8|34475.1|34325.1|34457.6|34307.6|36
1624599560000|2021-06-25 05:39:20|34458.7|34308.7|34445.2|34295.2|34460.4|34310.4|34445.2|34295.2|30
1624599570000|2021-06-25 05:39:30|34443.6|34293.6|34440.6|34290.6|34443.6|34293.6|34429.1|34279.1|34
1624599580000|2021-06-25 05:39:40|34440.2|34290.2|34437.9|34287.9|34442.8|34292.8|34430.8|34280.8|39
1624599590000|2021-06-25 05:39:50|34440.1|34290.1|34424.8|34274.8|34440.1|34290.1|34424.4|34274.4|23
1624599600000|2021-06-25 05:40:00|34424.9|34274.9|34440.2|34290.2|34440.2|34290.2|34419.8|34269.8|33
1624599610000|2021-06-25 05:40:10|34441|34291|34436.3|34286.3|34452.9|34302.9|34436.3|34286.3|38
1624599620000|2021-06-25 05:40:20|34434.8|34284.8|34418.6|34268.6|34441.9|34291.9|34416.9|34266.9|35
1624599630000|2021-06-25 05:40:30|34419.8|34269.8|34412.1|34262.1|34420.5|34270.5|34411.1|34261.1|33
1624599640000|2021-06-25 05:40:40|34412.3|34262.3|34412.6|34262.6|34416.9|34266.9|34410.6|34260.6|35
1624599650000|2021-06-25 05:40:50|34412.3|34262.3|34428.4|34278.4|34428.4|34278.4|34410.9|34260.9|36
1624599660000|2021-06-25 05:41:00|34428.6|34278.6|34441.4|34291.4|34441.6|34291.6|34428.6|34278.6|33
1624599670000|2021-06-25 05:41:10|34441.9|34291.9|34458.2|34308.2|34462.8|34312.8|34440.6|34290.6|35
1624599680000|2021-06-25 05:41:20|34458|34308|34463.4|34313.4|34465.9|34315.9|34455.6|34305.6|28
1624599690000|2021-06-25 05:41:30|34462.9|34312.9|34469.2|34319.2|34469.2|34319.2|34461.4|34311.4|19
1624599700000|2021-06-25 05:41:40|34467.1|34317.1|34460.1|34310.1|34470|34320|34460|34310|26
1624599710000|2021-06-25 05:41:50|34460.2|34310.2|34453.3|34303.3|34461.2|34311.2|34445.4|34295.4|31
1624599720000|2021-06-25 05:42:00|34453.5|34303.5|34486.9|34336.9|34486.9|34336.9|34452.8|34302.8|33
1624599730000|2021-06-25 05:42:10|34486.8|34336.8|34504.9|34354.9|34504.9|34354.9|34476.5|34326.5|37
1624599740000|2021-06-25 05:42:20|34501.9|34351.9|34493.1|34343.1|34502.4|34352.4|34493.1|34343.1|22
1624599750000|2021-06-25 05:42:30|34495.1|34345.1|34503.1|34353.1|34503.7|34353.7|34493.8|34343.8|38
1624599760000|2021-06-25 05:42:40|34503.8|34353.8|34503.1|34353.1|34505.7|34355.7|34502.4|34352.4|32
1624599770000|2021-06-25 05:42:50|34502.8|34352.8|34503.6|34353.6|34506.2|34356.2|34488.6|34338.6|37
1624599780000|2021-06-25 05:43:00|34503.8|34353.8|34506|34356|34507.9|34357.9|34502.9|34352.9|25
1624599790000|2021-06-25 05:43:10|34506.8|34356.8|34505.9|34355.9|34507.2|34357.2|34505.5|34355.5|24
1624599800000|2021-06-25 05:43:20|34506|34356|34506.6|34356.6|34507.3|34357.3|34505.5|34355.5|20
1624599810000|2021-06-25 05:43:30|34505.5|34355.5|34503|34353|34506.6|34356.6|34502.7|34352.7|21
1624599820000|2021-06-25 05:43:40|34503.2|34353.2|34512.2|34362.2|34512.2|34362.2|34501.4|34351.4|24
1624599830000|2021-06-25 05:43:50|34512.1|34362.1|34512.4|34362.4|34517.3|34367.3|34511.3|34361.3|24
1624599840000|2021-06-25 05:44:00|34512.5|34362.5|34520.4|34370.4|34521.9|34371.9|34511.4|34361.4|32
1624599850000|2021-06-25 05:44:10|34520.5|34370.5|34523.8|34373.8|34524.9|34374.9|34520.2|34370.2|27
1624599860000|2021-06-25 05:44:20|34523.5|34373.5|34530.4|34380.4|34530.4|34380.4|34522.2|34372.2|33
1624599870000|2021-06-25 05:44:30|34531.5|34381.5|34525.7|34375.7|34546.8|34396.8|34525.5|34375.5|36
1624599880000|2021-06-25 05:44:40|34525.6|34375.6|34521.7|34371.7|34534.5|34384.5|34521.7|34371.7|36
1624599890000|2021-06-25 05:44:50|34522.1|34372.1|34515.8|34365.8|34522.8|34372.8|34514.2|34364.2|35
1624599900000|2021-06-25 05:45:00|34515.3|34365.3|34484.8|34334.8|34516|34366|34484.8|34334.8|33
1624599910000|2021-06-25 05:45:10|34482.3|34332.3|34465.8|34315.8|34487.3|34337.3|34464.7|34314.7|38
1624599920000|2021-06-25 05:45:20|34465.6|34315.6|34467.6|34317.6|34469|34319|34463.2|34313.2|26
1624599930000|2021-06-25 05:45:30|34470.1|34320.1|34465|34315|34473.9|34323.9|34465|34315|26
1624599940000|2021-06-25 05:45:40|34464.4|34314.4|34464.1|34314.1|34472.3|34322.3|34464.1|34314.1|27
1624599950000|2021-06-25 05:45:50|34463.9|34313.9|34460.1|34310.1|34463.9|34313.9|34460|34310|31
1624599960000|2021-06-25 05:46:00|34460.2|34310.2|34459.5|34309.5|34463.2|34313.2|34459.5|34309.5|28
1624599970000|2021-06-25 05:46:10|34459.6|34309.6|34437.4|34287.4|34460.5|34310.5|34437.4|34287.4|36
1624599980000|2021-06-25 05:46:20|34437.5|34287.5|34428.9|34278.9|34439|34289|34428.6|34278.6|30
1624599990000|2021-06-25 05:46:30|34429|34279|34434.6|34284.6|34436.9|34286.9|34424.1|34274.1|32
1624600000000|2021-06-25 05:46:40|34435.4|34285.4|34454.5|34304.5|34456.8|34306.8|34435.4|34285.4|35
1624600010000|2021-06-25 05:46:50|34455|34305|34463.2|34313.2|34472.1|34322.1|34454.6|34304.6|34
1624600020000|2021-06-25 05:47:00|34464.8|34314.8|34502.9|34352.9|34502.9|34352.9|34464.8|34314.8|37
1624600030000|2021-06-25 05:47:10|34503.5|34353.5|34513.2|34363.2|34513.2|34363.2|34500.2|34350.2|25
1624600040000|2021-06-25 05:47:20|34512.8|34362.8|34529.2|34379.2|34529.3|34379.3|34508|34358|34
1624600050000|2021-06-25 05:47:30|34530.5|34380.5|34551.6|34401.6|34555.1|34405.1|34530.5|34380.5|38
1624600060000|2021-06-25 05:47:40|34551|34401|34558|34408|34558|34408|34551|34401|33
1624600070000|2021-06-25 05:47:50|34557.9|34407.9|34554.7|34404.7|34558.2|34408.2|34549.8|34399.8|37
1624600080000|2021-06-25 05:48:00|34553.5|34403.5|34568.6|34418.6|34568.6|34418.6|34552.7|34402.7|27
1624600090000|2021-06-25 05:48:10|34567.4|34417.4|34566.2|34416.2|34578.5|34428.5|34566.2|34416.2|37
1624600100000|2021-06-25 05:48:20|34565.9|34415.9|34557.9|34407.9|34569.8|34419.8|34556.3|34406.3|37
1624600110000|2021-06-25 05:48:30|34557.3|34407.3|34558.5|34408.5|34560|34410|34556.8|34406.8|32
1624600120000|2021-06-25 05:48:40|34558.9|34408.9|34547.8|34397.8|34561.1|34411.1|34545.5|34395.5|32
1624600130000|2021-06-25 05:48:50|34546.2|34396.2|34553.9|34403.9|34553.9|34403.9|34545.1|34395.1|27
1624600140000|2021-06-25 05:49:00|34554.9|34404.9|34551.1|34401.1|34556.7|34406.7|34551.1|34401.1|32
1624600150000|2021-06-25 05:49:10|34550.6|34400.6|34546.6|34396.6|34550.6|34400.6|34546.4|34396.4|24
1624600160000|2021-06-25 05:49:20|34546.9|34396.9|34553.1|34403.1|34553.1|34403.1|34546.8|34396.8|23
1624600170000|2021-06-25 05:49:30|34552.8|34402.8|34569.2|34419.2|34569.5|34419.5|34552.4|34402.4|32
1624600180000|2021-06-25 05:49:40|34569.6|34419.6|34575.9|34425.9|34576.5|34426.5|34568.2|34418.2|35
1624600190000|2021-06-25 05:49:50|34575.7|34425.7|34575.7|34425.7|34576.8|34426.8|34571.9|34421.9|35
1624600200000|2021-06-25 05:50:00|34575|34425|34568.6|34418.6|34576|34426|34551.9|34401.9|36
1624600210000|2021-06-25 05:50:10|34567.4|34417.4|34579.1|34429.1|34583|34433|34566.3|34416.3|36
1624600220000|2021-06-25 05:50:20|34579.4|34429.4|34578.9|34428.9|34581|34431|34573.6|34423.6|31
1624600230000|2021-06-25 05:50:30|34579.2|34429.2|34573.3|34423.3|34579.2|34429.2|34570.6|34420.6|30
1624600240000|2021-06-25 05:50:40|34573.6|34423.6|34566.5|34416.5|34575|34425|34565|34415|22
1624600250000|2021-06-25 05:50:50|34565.3|34415.3|34564.5|34414.5|34566.1|34416.1|34560.4|34410.4|31
1624600260000|2021-06-25 05:51:00|34563.7|34413.7|34560.4|34410.4|34563.7|34413.7|34557.8|34407.8|20
1624600270000|2021-06-25 05:51:10|34561|34411|34561.1|34411.1|34566.4|34416.4|34561|34411|29
1624600280000|2021-06-25 05:51:20|34560.8|34410.8|34568.7|34418.7|34568.7|34418.7|34555.2|34405.2|36
1624600290000|2021-06-25 05:51:30|34569.3|34419.3|34572.4|34422.4|34572.6|34422.6|34568.1|34418.1|27
1624600300000|2021-06-25 05:51:40|34572.3|34422.3|34579.3|34429.3|34581.2|34431.2|34571|34421|14
1624600310000|2021-06-25 05:51:50|34579.5|34429.5|34581.3|34431.3|34588.9|34438.9|34579.5|34429.5|32
1624600320000|2021-06-25 05:52:00|34581.4|34431.4|34600.1|34450.1|34600.1|34450.1|34581.4|34431.4|32
1624600330000|2021-06-25 05:52:10|34600.8|34450.8|34602.7|34452.7|34609.6|34459.6|34594.6|34444.6|36
1624600340000|2021-06-25 05:52:20|34604.9|34454.9|34629|34479|34630|34480|34603.8|34453.8|35
1624600350000|2021-06-25 05:52:30|34630.2|34480.2|34618.5|34468.5|34645.9|34495.9|34604.2|34454.2|37
1624600360000|2021-06-25 05:52:40|34647.6|34497.6|34622.9|34472.9|34651.2|34501.2|34621.6|34471.6|36
1624600370000|2021-06-25 05:52:50|34622.5|34472.5|34634.2|34484.2|34634.3|34484.3|34620.6|34470.6|18
1624600380000|2021-06-25 05:53:00|34634.5|34484.5|34623.8|34473.8|34636.7|34486.7|34623.8|34473.8|33
1624600390000|2021-06-25 05:53:10|34624.6|34474.6|34627.2|34477.2|34627.9|34477.9|34623.1|34473.1|30
1624600400000|2021-06-25 05:53:20|34627.1|34477.1|34621.5|34471.5|34628.5|34478.5|34619.3|34469.3|34
1624600410000|2021-06-25 05:53:30|34621.4|34471.4|34623.7|34473.7|34624.4|34474.4|34619.7|34469.7|25
1624600420000|2021-06-25 05:53:40|34623.3|34473.3|34625.5|34475.5|34627|34477|34623|34473|31
1624600430000|2021-06-25 05:53:50|34626.4|34476.4|34650.7|34500.7|34650.7|34500.7|34625.6|34475.6|30
1624600440000|2021-06-25 05:54:00|34650.9|34500.9|34640.6|34490.6|34656.6|34506.6|34632.3|34482.3|35
1624600450000|2021-06-25 05:54:10|34641.6|34491.6|34633.5|34483.5|34641.6|34491.6|34631.7|34481.7|34
1624600460000|2021-06-25 05:54:20|34634.1|34484.1|34625.8|34475.8|34634.3|34484.3|34622.9|34472.9|28
1624600470000|2021-06-25 05:54:30|34624.4|34474.4|34622.1|34472.1|34624.4|34474.4|34619|34469|26
1624600480000|2021-06-25 05:54:40|34621.9|34471.9|34609.1|34459.1|34621.9|34471.9|34609|34459|36
1624600490000|2021-06-25 05:54:50|34608.8|34458.8|34613.6|34463.6|34613.6|34463.6|34607.9|34457.9|28
1624600500000|2021-06-25 05:55:00|34614|34464|34605.9|34455.9|34616|34466|34605.9|34455.9|30
1624600510000|2021-06-25 05:55:10|34606.6|34456.6|34595.2|34445.2|34606.6|34456.6|34593.7|34443.7|31
1624600520000|2021-06-25 05:55:20|34596.4|34446.4|34582.1|34432.1|34599.1|34449.1|34582.1|34432.1|30
1624600530000|2021-06-25 05:55:30|34583.8|34433.8|34579.9|34429.9|34584.5|34434.5|34579.5|34429.5|32
1624600540000|2021-06-25 05:55:40|34581.2|34431.2|34570.6|34420.6|34582.5|34432.5|34570.1|34420.1|28
1624600550000|2021-06-25 05:55:50|34571.7|34421.7|34587.1|34437.1|34587.1|34437.1|34571|34421|28
1624600560000|2021-06-25 05:56:00|34588.4|34438.4|34577.1|34427.1|34590|34440|34577.1|34427.1|31
1624600570000|2021-06-25 05:56:10|34575.9|34425.9|34563.1|34413.1|34576.1|34426.1|34560.7|34410.7|30
1624600580000|2021-06-25 05:56:20|34563.5|34413.5|34556.4|34406.4|34563.9|34413.9|34555.1|34405.1|33
1624600590000|2021-06-25 05:56:30|34556.5|34406.5|34577.8|34427.8|34584.3|34434.3|34555.1|34405.1|30
1624600600000|2021-06-25 05:56:40|34578.2|34428.2|34571.6|34421.6|34580.1|34430.1|34571.6|34421.6|27
1624600610000|2021-06-25 05:56:50|34571.5|34421.5|34578.3|34428.3|34583.4|34433.4|34570.8|34420.8|34
1624600620000|2021-06-25 05:57:00|34576.8|34426.8|34581.1|34431.1|34581.6|34431.6|34572.7|34422.7|30
1624600630000|2021-06-25 05:57:10|34581.6|34431.6|34587.3|34437.3|34589.4|34439.4|34581.2|34431.2|31
1624600640000|2021-06-25 05:57:20|34587.2|34437.2|34587.2|34437.2|34588.1|34438.1|34586.5|34436.5|31
1624600650000|2021-06-25 05:57:30|34587.1|34437.1|34588.3|34438.3|34588.3|34438.3|34586.4|34436.4|24
1624600660000|2021-06-25 05:57:40|34590.2|34440.2|34599.8|34449.8|34601|34451|34590.2|34440.2|32
1624600670000|2021-06-25 05:57:50|34603.5|34453.5|34609.2|34459.2|34610|34460|34602.4|34452.4|30
1624600680000|2021-06-25 05:58:00|34608.5|34458.5|34597.2|34447.2|34608.5|34458.5|34592.8|34442.8|32
1624600690000|2021-06-25 05:58:10|34596.5|34446.5|34588.9|34438.9|34597.8|34447.8|34586.3|34436.3|28
1624600700000|2021-06-25 05:58:20|34589|34439|34572|34422|34589.8|34439.8|34569.9|34419.9|28
1624600710000|2021-06-25 05:58:30|34569.7|34419.7|34567.2|34417.2|34574.9|34424.9|34566.6|34416.6|29
1624600720000|2021-06-25 05:58:40|34569.7|34419.7|34571.1|34421.1|34576.3|34426.3|34567.7|34417.7|31
1624600730000|2021-06-25 05:58:50|34570.2|34420.2|34569.8|34419.8|34570.5|34420.5|34567.8|34417.8|30
1624600740000|2021-06-25 05:59:00|34569.9|34419.9|34577.7|34427.7|34581.9|34431.9|34569.5|34419.5|30
1624600750000|2021-06-25 05:59:10|34578.9|34428.9|34561.6|34411.6|34579.1|34429.1|34557.7|34407.7|27
1624600760000|2021-06-25 05:59:20|34561.9|34411.9|34564.4|34414.4|34564.5|34414.5|34561|34411|18
1624600770000|2021-06-25 05:59:30|34564|34414|34559.6|34409.6|34564|34414|34559.6|34409.6|23
1624600780000|2021-06-25 05:59:40|34561.1|34411.1|34549.4|34399.4|34562.5|34412.5|34549.2|34399.2|13
1624600790000|2021-06-25 05:59:50|34555.5|34405.5|34551.4|34401.4|34555.5|34405.5|34545.7|34395.7|24
1624600800000|2021-06-25 06:00:00|34551.5|34401.5|34539.4|34389.4|34552.3|34402.3|34533.3|34383.3|30
1624600810000|2021-06-25 06:00:10|34540.8|34390.8|34542.3|34392.3|34546.5|34396.5|34532.1|34382.1|36
1624600820000|2021-06-25 06:00:20|34542.9|34392.9|34557.1|34407.1|34557.8|34407.8|34534.5|34384.5|37
1624600830000|2021-06-25 06:00:30|34565.3|34415.3|34579.3|34429.3|34579.3|34429.3|34565.3|34415.3|36
1624600840000|2021-06-25 06:00:40|34583|34433|34600.4|34450.4|34601.2|34451.2|34583|34433|34
1624600850000|2021-06-25 06:00:50|34600.2|34450.2|34600.7|34450.7|34603.7|34453.7|34599|34449|35
1624600860000|2021-06-25 06:01:00|34599.4|34449.4|34597.2|34447.2|34599.8|34449.8|34596.4|34446.4|31
1624600870000|2021-06-25 06:01:10|34596.3|34446.3|34601.6|34451.6|34601.6|34451.6|34591.5|34441.5|21
1624600880000|2021-06-25 06:01:20|34598.2|34448.2|34598.9|34448.9|34599.1|34449.1|34596.8|34446.8|18
1624600890000|2021-06-25 06:01:30|34598.7|34448.7|34612.8|34462.8|34617.8|34467.8|34598.7|34448.7|32
1624600900000|2021-06-25 06:01:40|34612.6|34462.6|34624.7|34474.7|34626.3|34476.3|34612|34462|31
1624600910000|2021-06-25 06:01:50|34625.9|34475.9|34625.5|34475.5|34626.7|34476.7|34623.5|34473.5|23
1624600920000|2021-06-25 06:02:00|34625.1|34475.1|34627.5|34477.5|34627.6|34477.6|34624|34474|15
1624600930000|2021-06-25 06:02:10|34626.9|34476.9|34633.9|34483.9|34635.4|34485.4|34626.9|34476.9|34
1624600940000|2021-06-25 06:02:20|34635|34485|34633.2|34483.2|34635.2|34485.2|34631.4|34481.4|21
1624600950000|2021-06-25 06:02:30|34632.3|34482.3|34633.5|34483.5|34633.8|34483.8|34631.3|34481.3|22
1624600960000|2021-06-25 06:02:40|34633.8|34483.8|34619|34469|34634|34484|34617.6|34467.6|25
1624600970000|2021-06-25 06:02:50|34620.9|34470.9|34621.3|34471.3|34622.7|34472.7|34618.9|34468.9|24
1624600980000|2021-06-25 06:03:00|34621.5|34471.5|34609.9|34459.9|34621.5|34471.5|34609.9|34459.9|33
1624600990000|2021-06-25 06:03:10|34609.4|34459.4|34582.1|34432.1|34609.4|34459.4|34579.6|34429.6|36
1624601000000|2021-06-25 06:03:20|34579.9|34429.9|34576.9|34426.9|34581|34431|34576|34426|26
1624601010000|2021-06-25 06:03:30|34576.5|34426.5|34578.9|34428.9|34580.3|34430.3|34576.5|34426.5|29
1624601020000|2021-06-25 06:03:40|34579.1|34429.1|34585.3|34435.3|34586.4|34436.4|34579.1|34429.1|28
1624601030000|2021-06-25 06:03:50|34585.2|34435.2|34589.5|34439.5|34595.7|34445.7|34585.2|34435.2|31
1624601040000|2021-06-25 06:04:00|34588.8|34438.8|34601.2|34451.2|34601.6|34451.6|34584.1|34434.1|29
1624601050000|2021-06-25 06:04:10|34600.7|34450.7|34595.6|34445.6|34607.4|34457.4|34595.6|34445.6|28
1624601060000|2021-06-25 06:04:20|34595.1|34445.1|34606|34456|34606.5|34456.5|34595|34445|31
1624601070000|2021-06-25 06:04:30|34604.3|34454.3|34599.8|34449.8|34604.5|34454.5|34598|34448|24
1624601080000|2021-06-25 06:04:40|34600.2|34450.2|34605.9|34455.9|34608.7|34458.7|34599.7|34449.7|29
1624601090000|2021-06-25 06:04:50|34606|34456|34601.8|34451.8|34607.6|34457.6|34601.8|34451.8|20
1624601100000|2021-06-25 06:05:00|34604.3|34454.3|34602|34452|34604.3|34454.3|34599.4|34449.4|18
1624601110000|2021-06-25 06:05:10|34602.9|34452.9|34609.2|34459.2|34610.6|34460.6|34601.2|34451.2|24
1624601120000|2021-06-25 06:05:20|34609.5|34459.5|34613.7|34463.7|34613.7|34463.7|34606.6|34456.6|11
1624601130000|2021-06-25 06:05:30|34614|34464|34613.9|34463.9|34616.2|34466.2|34612.6|34462.6|31
1624601140000|2021-06-25 06:05:40|34612.3|34462.3|34622.1|34472.1|34625.4|34475.4|34612.3|34462.3|25
1624601150000|2021-06-25 06:05:50|34622.2|34472.2|34618.1|34468.1|34622.2|34472.2|34616.1|34466.1|25
1624601160000|2021-06-25 06:06:00|34618.7|34468.7|34632|34482|34632|34482|34618.7|34468.7|32
1624601170000|2021-06-25 06:06:10|34631.1|34481.1|34618.2|34468.2|34631.1|34481.1|34617.3|34467.3|35
1624601180000|2021-06-25 06:06:20|34615.4|34465.4|34614.4|34464.4|34617.8|34467.8|34611.1|34461.1|21
1624601190000|2021-06-25 06:06:30|34614.6|34464.6|34623.3|34473.3|34624|34474|34613.8|34463.8|16
1624601200000|2021-06-25 06:06:40|34623.4|34473.4|34622|34472|34623.4|34473.4|34621.2|34471.2|18
1624601210000|2021-06-25 06:06:50|34623.4|34473.4|34630.5|34480.5|34631.8|34481.8|34622.8|34472.8|24
1624601220000|2021-06-25 06:07:00|34631.8|34481.8|34626.2|34476.2|34632.5|34482.5|34621.7|34471.7|34
1624601230000|2021-06-25 06:07:10|34627.5|34477.5|34628.6|34478.6|34639.5|34489.5|34624.9|34474.9|23
1624601240000|2021-06-25 06:07:20|34627.1|34477.1|34623.2|34473.2|34628.7|34478.7|34620.7|34470.7|25
1624601250000|2021-06-25 06:07:30|34623|34473|34624.2|34474.2|34625.3|34475.3|34623|34473|15
1624601260000|2021-06-25 06:07:40|34624.6|34474.6|34624.9|34474.9|34625.1|34475.1|34623.7|34473.7|13
1624601270000|2021-06-25 06:07:50|34624.8|34474.8|34633.7|34483.7|34633.7|34483.7|34624|34474|24
1624601280000|2021-06-25 06:08:00|34632|34482|34634.6|34484.6|34636|34486|34632|34482|10
1624601290000|2021-06-25 06:08:10|34634.5|34484.5|34643.1|34493.1|34644.2|34494.2|34634.5|34484.5|17
1624601300000|2021-06-25 06:08:20|34642.8|34492.8|34638.4|34488.4|34644.3|34494.3|34636.5|34486.5|19
1624601310000|2021-06-25 06:08:30|34638.3|34488.3|34626.5|34476.5|34640.7|34490.7|34625.4|34475.4|28
1624601320000|2021-06-25 06:08:40|34626.7|34476.7|34614.1|34464.1|34628.6|34478.6|34612.7|34462.7|25
1624601330000|2021-06-25 06:08:50|34614.8|34464.8|34614|34464|34614.8|34464.8|34611.2|34461.2|23
1624601340000|2021-06-25 06:09:00|34612.3|34462.3|34605.5|34455.5|34612.9|34462.9|34604.4|34454.4|18
1624601350000|2021-06-25 06:09:10|34605|34455|34603.2|34453.2|34605|34455|34603.1|34453.1|14
1624601360000|2021-06-25 06:09:20|34603.4|34453.4|34609.4|34459.4|34609.4|34459.4|34603.4|34453.4|23
1624601370000|2021-06-25 06:09:30|34609.9|34459.9|34609.5|34459.5|34617.9|34467.9|34607|34457|35
1624601380000|2021-06-25 06:09:40|34609.6|34459.6|34612.7|34462.7|34613.1|34463.1|34609.5|34459.5|24
1624601390000|2021-06-25 06:09:50|34613.6|34463.6|34617.1|34467.1|34623.8|34473.8|34613.6|34463.6|30
1624601400000|2021-06-25 06:10:00|34616.6|34466.6|34605.6|34455.6|34618.2|34468.2|34603.7|34453.7|35
1624601410000|2021-06-25 06:10:10|34605.7|34455.7|34598.2|34448.2|34605.7|34455.7|34598.2|34448.2|22
1624601420000|2021-06-25 06:10:20|34598|34448|34584|34434|34599.5|34449.5|34584|34434|21
1624601430000|2021-06-25 06:10:30|34584.1|34434.1|34586|34436|34586|34436|34580.2|34430.2|21
1624601440000|2021-06-25 06:10:40|34586.5|34436.5|34589.7|34439.7|34593.1|34443.1|34586.5|34436.5|21
1624601450000|2021-06-25 06:10:50|34590.6|34440.6|34588.9|34438.9|34594.6|34444.6|34588.6|34438.6|28
1624601460000|2021-06-25 06:11:00|34588.8|34438.8|34588.3|34438.3|34593.4|34443.4|34585.9|34435.9|27
1624601470000|2021-06-25 06:11:10|34587.4|34437.4|34580.7|34430.7|34587.4|34437.4|34576|34426|30
1624601480000|2021-06-25 06:11:20|34579.7|34429.7|34584.5|34434.5|34584.9|34434.9|34578.5|34428.5|18
1624601490000|2021-06-25 06:11:30|34583.8|34433.8|34577.5|34427.5|34583.8|34433.8|34575.7|34425.7|26
1624601500000|2021-06-25 06:11:40|34580.9|34430.9|34579|34429|34580.9|34430.9|34576.6|34426.6|21
1624601510000|2021-06-25 06:11:50|34576.2|34426.2|34574.6|34424.6|34579|34429|34572.5|34422.5|18
1624601520000|2021-06-25 06:12:00|34574.9|34424.9|34575.2|34425.2|34577.8|34427.8|34573.9|34423.9|21
1624601530000|2021-06-25 06:12:10|34575.5|34425.5|34584.4|34434.4|34584.5|34434.5|34575.5|34425.5|25
1624601540000|2021-06-25 06:12:20|34586.3|34436.3|34580.8|34430.8|34587.9|34437.9|34580|34430|18
1624601550000|2021-06-25 06:12:30|34583.1|34433.1|34585.8|34435.8|34586.1|34436.1|34583.1|34433.1|9
1624601560000|2021-06-25 06:12:40|34584.7|34434.7|34584.7|34434.7|34585.9|34435.9|34584.6|34434.6|11
1624601570000|2021-06-25 06:12:50|34585|34435|34595.8|34445.8|34596.8|34446.8|34585|34435|25
1624601580000|2021-06-25 06:13:00|34595.9|34445.9|34601.3|34451.3|34601.3|34451.3|34595.9|34445.9|28
1624601590000|2021-06-25 06:13:10|34603.1|34453.1|34588.1|34438.1|34605.5|34455.5|34588.1|34438.1|35
1624601600000|2021-06-25 06:13:20|34588.9|34438.9|34577.1|34427.1|34597.1|34447.1|34577.1|34427.1|34
1624601610000|2021-06-25 06:13:30|34577.3|34427.3|34582.3|34432.3|34590.7|34440.7|34577|34427|24
1624601620000|2021-06-25 06:13:40|34579.3|34429.3|34577.6|34427.6|34582.5|34432.5|34577.6|34427.6|12
1624601630000|2021-06-25 06:13:50|34577.4|34427.4|34578|34428|34578.9|34428.9|34575|34425|23
1624601640000|2021-06-25 06:14:00|34578.4|34428.4|34571.2|34421.2|34580.9|34430.9|34571.2|34421.2|25
1624601650000|2021-06-25 06:14:10|34571.1|34421.1|34562.2|34412.2|34571.1|34421.1|34561.7|34411.7|31
1624601660000|2021-06-25 06:14:20|34561.7|34411.7|34544.4|34394.4|34561.7|34411.7|34540.6|34390.6|22
1624601670000|2021-06-25 06:14:30|34545.1|34395.1|34542.7|34392.7|34545.8|34395.8|34539.9|34389.9|31
1624601680000|2021-06-25 06:14:40|34543.6|34393.6|34532.9|34382.9|34548.5|34398.5|34527|34377|33
1624601690000|2021-06-25 06:14:50|34532.6|34382.6|34528.2|34378.2|34534.2|34384.2|34527.9|34377.9|29
1624601700000|2021-06-25 06:15:00|34531.7|34381.7|34506.1|34356.1|34531.7|34381.7|34496.2|34346.2|35
1624601710000|2021-06-25 06:15:10|34503.8|34353.8|34485.5|34335.5|34503.8|34353.8|34482.9|34332.9|34
1624601720000|2021-06-25 06:15:20|34487.3|34337.3|34482.4|34332.4|34497.5|34347.5|34479.2|34329.2|37
1624601730000|2021-06-25 06:15:30|34482.7|34332.7|34464.3|34314.3|34482.7|34332.7|34463.4|34313.4|32
1624601740000|2021-06-25 06:15:40|34470.5|34320.5|34453.7|34303.7|34470.5|34320.5|34453.3|34303.3|36
1624601750000|2021-06-25 06:15:50|34454.1|34304.1|34475.2|34325.2|34476|34326|34453.1|34303.1|38
1624601760000|2021-06-25 06:16:00|34474.7|34324.7|34500.8|34350.8|34508.9|34358.9|34473|34323|34
1624601770000|2021-06-25 06:16:10|34500.7|34350.7|34503.9|34353.9|34503.9|34353.9|34499.8|34349.8|30
1624601780000|2021-06-25 06:16:20|34504.5|34354.5|34501.2|34351.2|34504.7|34354.7|34500.8|34350.8|22
1624601790000|2021-06-25 06:16:30|34501.3|34351.3|34503|34353|34503.8|34353.8|34499.5|34349.5|15
1624601800000|2021-06-25 06:16:40|34503.5|34353.5|34527.3|34377.3|34532.4|34382.4|34503.5|34353.5|28
1624601810000|2021-06-25 06:16:50|34526|34376|34549.6|34399.6|34550.6|34400.6|34526|34376|33
1624601820000|2021-06-25 06:17:00|34549.1|34399.1|34521.4|34371.4|34549.1|34399.1|34518.6|34368.6|33
1624601830000|2021-06-25 06:17:10|34520.2|34370.2|34499.6|34349.6|34520.2|34370.2|34499.6|34349.6|36
1624601840000|2021-06-25 06:17:20|34501.2|34351.2|34503.6|34353.6|34515.1|34365.1|34491|34341|35
1624601850000|2021-06-25 06:17:30|34506.5|34356.5|34493.3|34343.3|34506.5|34356.5|34493.2|34343.2|33
1624601860000|2021-06-25 06:17:40|34490.9|34340.9|34517|34367|34517.4|34367.4|34489.3|34339.3|37
1624601870000|2021-06-25 06:17:50|34516.9|34366.9|34516.9|34366.9|34516.9|34366.9|34507.5|34357.5|35
1624601880000|2021-06-25 06:18:00|34517|34367|34519.1|34369.1|34519.1|34369.1|34513.3|34363.3|33
1624601890000|2021-06-25 06:18:10|34518.5|34368.5|34525|34375|34533.1|34383.1|34518.5|34368.5|30
1624601900000|2021-06-25 06:18:20|34528.7|34378.7|34528.2|34378.2|34531.4|34381.4|34525|34375|28
1624601910000|2021-06-25 06:18:30|34531.6|34381.6|34517.3|34367.3|34532.4|34382.4|34517.3|34367.3|28
1624601920000|2021-06-25 06:18:40|34518.7|34368.7|34528.1|34378.1|34529.1|34379.1|34518.2|34368.2|24
1624601930000|2021-06-25 06:18:50|34526.7|34376.7|34527.2|34377.2|34529|34379|34526.7|34376.7|23
1624601940000|2021-06-25 06:19:00|34527.6|34377.6|34525.5|34375.5|34531.2|34381.2|34525.1|34375.1|28
1624601950000|2021-06-25 06:19:10|34526.4|34376.4|34533.5|34383.5|34537.1|34387.1|34525.5|34375.5|25
1624601960000|2021-06-25 06:19:20|34535.1|34385.1|34550.1|34400.1|34551.8|34401.8|34535.1|34385.1|32
1624601970000|2021-06-25 06:19:30|34549.8|34399.8|34548.6|34398.6|34551.9|34401.9|34548.6|34398.6|28
1624601980000|2021-06-25 06:19:40|34549|34399|34551.9|34401.9|34552|34402|34549|34399|20
1624601990000|2021-06-25 06:19:50|34551.8|34401.8|34563.4|34413.4|34566.1|34416.1|34551.8|34401.8|24
1624602000000|2021-06-25 06:20:00|34562|34412|34562.6|34412.6|34565.2|34415.2|34558.9|34408.9|35
1624602010000|2021-06-25 06:20:10|34562.9|34412.9|34568.1|34418.1|34570.9|34420.9|34559.1|34409.1|34
1624602020000|2021-06-25 06:20:20|34568.2|34418.2|34572.7|34422.7|34575.9|34425.9|34568.2|34418.2|28
1624602030000|2021-06-25 06:20:30|34572.8|34422.8|34562|34412|34573.6|34423.6|34560.9|34410.9|26
1624602040000|2021-06-25 06:20:40|34561.9|34411.9|34550.3|34400.3|34562|34412|34549.9|34399.9|29
1624602050000|2021-06-25 06:20:50|34549.9|34399.9|34564.2|34414.2|34565.6|34415.6|34549.9|34399.9|33
1624602060000|2021-06-25 06:21:00|34564.1|34414.1|34568|34418|34570.1|34420.1|34555.6|34405.6|36
1624602070000|2021-06-25 06:21:10|34569.7|34419.7|34559.6|34409.6|34569.7|34419.7|34558|34408|36
1624602080000|2021-06-25 06:21:20|34560.2|34410.2|34562.2|34412.2|34563.8|34413.8|34555.3|34405.3|32
1624602090000|2021-06-25 06:21:30|34559.7|34409.7|34593.7|34443.7|34593.7|34443.7|34554.8|34404.8|39
1624602100000|2021-06-25 06:21:40|34597.9|34447.9|34570.1|34420.1|34598.4|34448.4|34569.4|34419.4|25
1624602110000|2021-06-25 06:21:50|34569.6|34419.6|34588.4|34438.4|34588.4|34438.4|34568.7|34418.7|25
1624602120000|2021-06-25 06:22:00|34588.7|34438.7|34571.8|34421.8|34589|34439|34571.8|34421.8|25
1624602130000|2021-06-25 06:22:10|34571.9|34421.9|34579.4|34429.4|34584.1|34434.1|34571.9|34421.9|31
1624602140000|2021-06-25 06:22:20|34579.3|34429.3|34585.7|34435.7|34585.7|34435.7|34579.2|34429.2|21
1624602150000|2021-06-25 06:22:30|34587.2|34437.2|34567.9|34417.9|34596|34446|34567.9|34417.9|37
1624602160000|2021-06-25 06:22:40|34565.3|34415.3|34568.8|34418.8|34569|34419|34564.8|34414.8|16
1624602170000|2021-06-25 06:22:50|34568.1|34418.1|34566.7|34416.7|34568.7|34418.7|34566.7|34416.7|3
1624602180000|2021-06-25 06:23:00|34565.8|34415.8|34569|34419|34574.6|34424.6|34565.7|34415.7|17
1624602190000|2021-06-25 06:23:10|34568.8|34418.8|34573.5|34423.5|34574.3|34424.3|34567.9|34417.9|12
1624602200000|2021-06-25 06:23:20|34574.3|34424.3|34572.7|34422.7|34576.3|34426.3|34571.5|34421.5|16
1624602210000|2021-06-25 06:23:30|34572.4|34422.4|34567.7|34417.7|34580.6|34430.6|34559.2|34409.2|23
1624602220000|2021-06-25 06:23:40|34567.9|34417.9|34568.4|34418.4|34571.5|34421.5|34567.9|34417.9|18
1624602230000|2021-06-25 06:23:50|34568.5|34418.5|34566.7|34416.7|34569.1|34419.1|34566.7|34416.7|17
1624602240000|2021-06-25 06:24:00|34567.8|34417.8|34568.3|34418.3|34568.9|34418.9|34567.4|34417.4|14
1624602250000|2021-06-25 06:24:10|34566.9|34416.9|34566|34416|34570.9|34420.9|34565.1|34415.1|9
1624602260000|2021-06-25 06:24:20|34565.9|34415.9|34558.3|34408.3|34568.3|34418.3|34558.3|34408.3|14
1624602270000|2021-06-25 06:24:30|34556.5|34406.5|34524.2|34374.2|34559.4|34409.4|34522.8|34372.8|22
1624602280000|2021-06-25 06:24:40|34521.2|34371.2|34529.4|34379.4|34531|34381|34519.9|34369.9|34
1624602290000|2021-06-25 06:24:50|34525.1|34375.1|34527.5|34377.5|34530.7|34380.7|34525.1|34375.1|27
1624602300000|2021-06-25 06:25:00|34528.2|34378.2|34526.6|34376.6|34528.2|34378.2|34525.5|34375.5|24
1624602310000|2021-06-25 06:25:10|34526.4|34376.4|34527.9|34377.9|34529.7|34379.7|34526.3|34376.3|21
1624602320000|2021-06-25 06:25:20|34528|34378|34503.2|34353.2|34528|34378|34503.2|34353.2|34
1624602330000|2021-06-25 06:25:30|34500.4|34350.4|34491.4|34341.4|34503.9|34353.9|34490.7|34340.7|31
1624602340000|2021-06-25 06:25:40|34491.5|34341.5|34490.9|34340.9|34491.5|34341.5|34489.9|34339.9|26
1624602350000|2021-06-25 06:25:50|34491|34341|34489.6|34339.6|34491.5|34341.5|34489.6|34339.6|11
1624602360000|2021-06-25 06:26:00|34489.1|34339.1|34499.9|34349.9|34500.4|34350.4|34488.1|34338.1|14
1624602370000|2021-06-25 06:26:10|34499.7|34349.7|34499.3|34349.3|34499.7|34349.7|34494|34344|14
1624602380000|2021-06-25 06:26:20|34499|34349|34498.7|34348.7|34499.4|34349.4|34498.7|34348.7|7
1624602390000|2021-06-25 06:26:30|34503.6|34353.6|34493.9|34343.9|34508.4|34358.4|34493.9|34343.9|16
1624602400000|2021-06-25 06:26:40|34494.2|34344.2|34490.1|34340.1|34494.2|34344.2|34489.7|34339.7|15
1624602410000|2021-06-25 06:26:50|34491|34341|34485.1|34335.1|34492.2|34342.2|34485.1|34335.1|21
1624602420000|2021-06-25 06:27:00|34486.4|34336.4|34486.3|34336.3|34488.6|34338.6|34485|34335|20
1624602430000|2021-06-25 06:27:10|34486.9|34336.9|34478.9|34328.9|34487.2|34337.2|34478.9|34328.9|22
1624602440000|2021-06-25 06:27:20|34478.4|34328.4|34460|34310|34478.4|34328.4|34456.7|34306.7|26
1624602450000|2021-06-25 06:27:30|34458.9|34308.9|34458.2|34308.2|34462.6|34312.6|34455|34305|27
1624602460000|2021-06-25 06:27:40|34460|34310|34453.5|34303.5|34467.1|34317.1|34449.4|34299.4|27
1624602470000|2021-06-25 06:27:50|34444.2|34294.2|34446.8|34296.8|34448.3|34298.3|34442.5|34292.5|29
1624602480000|2021-06-25 06:28:00|34447.4|34297.4|34454.5|34304.5|34457.1|34307.1|34446.5|34296.5|31
1624602490000|2021-06-25 06:28:10|34452.9|34302.9|34459.3|34309.3|34461.5|34311.5|34449.3|34299.3|33
1624602500000|2021-06-25 06:28:20|34456.7|34306.7|34460.6|34310.6|34466.1|34316.1|34454.3|34304.3|32
1624602510000|2021-06-25 06:28:30|34460.2|34310.2|34441.9|34291.9|34460.8|34310.8|34434.7|34284.7|35
1624602520000|2021-06-25 06:28:40|34443.4|34293.4|34446.7|34296.7|34450.7|34300.7|34440.4|34290.4|26
1624602530000|2021-06-25 06:28:50|34444|34294|34438.8|34288.8|34445|34295|34436.5|34286.5|26
1624602540000|2021-06-25 06:29:00|34436.8|34286.8|34437.9|34287.9|34440.3|34290.3|34434.2|34284.2|19
1624602550000|2021-06-25 06:29:10|34438|34288|34443.5|34293.5|34443.5|34293.5|34435.4|34285.4|23
1624602560000|2021-06-25 06:29:20|34443.1|34293.1|34442.2|34292.2|34443.9|34293.9|34441.1|34291.1|24
1624602570000|2021-06-25 06:29:30|34442.3|34292.3|34439.7|34289.7|34446.7|34296.7|34438.4|34288.4|32
1624602580000|2021-06-25 06:29:40|34439.6|34289.6|34437.2|34287.2|34440|34290|34436.2|34286.2|23
1624602590000|2021-06-25 06:29:50|34437.5|34287.5|34436.1|34286.1|34438|34288|34434.2|34284.2|24
1624602600000|2021-06-25 06:30:00|34436.4|34286.4|34452.7|34302.7|34452.7|34302.7|34434.2|34284.2|32
1624602610000|2021-06-25 06:30:10|34451.9|34301.9|34452.1|34302.1|34455.6|34305.6|34448.9|34298.9|35
1624602620000|2021-06-25 06:30:20|34449.9|34299.9|34431.6|34281.6|34451.5|34301.5|34431.6|34281.6|29
1624602630000|2021-06-25 06:30:30|34431.7|34281.7|34422.2|34272.2|34431.7|34281.7|34420.7|34270.7|28
1624602640000|2021-06-25 06:30:40|34422.9|34272.9|34404.5|34254.5|34423.7|34273.7|34396.3|34246.3|28
1624602650000|2021-06-25 06:30:50|34403.6|34253.6|34382.8|34232.8|34403.6|34253.6|34379.8|34229.8|35
1624602660000|2021-06-25 06:31:00|34379.8|34229.8|34379.2|34229.2|34382.1|34232.1|34356|34206|36
1624602670000|2021-06-25 06:31:10|34378.8|34228.8|34405.3|34255.3|34405.3|34255.3|34378.8|34228.8|32
1624602680000|2021-06-25 06:31:20|34405.4|34255.4|34396.2|34246.2|34406.6|34256.6|34394.6|34244.6|22
1624602690000|2021-06-25 06:31:30|34395.9|34245.9|34371.2|34221.2|34395.9|34245.9|34370.3|34220.3|21
1624602700000|2021-06-25 06:31:40|34373.5|34223.5|34389.6|34239.6|34391.1|34241.1|34373.5|34223.5|27
1624602710000|2021-06-25 06:31:50|34389.4|34239.4|34375.6|34225.6|34390.2|34240.2|34373.9|34223.9|36
1624602720000|2021-06-25 06:32:00|34374|34224|34367|34217|34375.3|34225.3|34360.2|34210.2|31
1624602730000|2021-06-25 06:32:10|34365.7|34215.7|34245|34095|34370.3|34220.3|34228.5|34078.5|39
1624602740000|2021-06-25 06:32:20|34247.7|34097.7|34236.6|34086.6|34268.2|34118.2|34228.4|34078.4|39
1624602750000|2021-06-25 06:32:30|34236.1|34086.1|34204.8|34054.8|34236.3|34086.3|34202.5|34052.5|39
1624602760000|2021-06-25 06:32:40|34217.8|34067.8|34226.2|34076.2|34237.8|34087.8|34214.5|34064.5|37
1624602770000|2021-06-25 06:32:50|34224.8|34074.8|34232.1|34082.1|34235.4|34085.4|34218.7|34068.7|38
1624602780000|2021-06-25 06:33:00|34229.9|34079.9|34207.1|34057.1|34236.8|34086.8|34207.1|34057.1|36
1624602790000|2021-06-25 06:33:10|34207.2|34057.2|34215.5|34065.5|34225.3|34075.3|34205.3|34055.3|36
1624602800000|2021-06-25 06:33:20|34214.3|34064.3|34212.9|34062.9|34224.2|34074.2|34211.1|34061.1|31
1624602810000|2021-06-25 06:33:30|34214.4|34064.4|34217.8|34067.8|34238.4|34088.4|34214.3|34064.3|37
1624602820000|2021-06-25 06:33:40|34217.7|34067.7|34230.4|34080.4|34232.7|34082.7|34217.7|34067.7|32
1624602830000|2021-06-25 06:33:50|34229.7|34079.7|34236|34086|34236.4|34086.4|34223.7|34073.7|32
1624602840000|2021-06-25 06:34:00|34238.6|34088.6|34264.1|34114.1|34264.1|34114.1|34234.1|34084.1|39
1624602850000|2021-06-25 06:34:10|34264.2|34114.2|34256.2|34106.2|34273.2|34123.2|34256.2|34106.2|38
1624602860000|2021-06-25 06:34:20|34253.3|34103.3|34272.1|34122.1|34272.1|34122.1|34252|34102|36
1624602870000|2021-06-25 06:34:30|34280.4|34130.4|34266.6|34116.6|34280.4|34130.4|34265.3|34115.3|35
1624602880000|2021-06-25 06:34:40|34266.5|34116.5|34255.6|34105.6|34269.9|34119.9|34254.3|34104.3|33
1624602890000|2021-06-25 06:34:50|34255.3|34105.3|34246.5|34096.5|34256.6|34106.6|34243.8|34093.8|31
1624602900000|2021-06-25 06:35:00|34246.1|34096.1|34276|34126|34276.5|34126.5|34244.5|34094.5|31
1624602910000|2021-06-25 06:35:10|34274.7|34124.7|34280.2|34130.2|34281.5|34131.5|34274.7|34124.7|23
1624602920000|2021-06-25 06:35:20|34280.1|34130.1|34299.1|34149.1|34299.1|34149.1|34279.9|34129.9|32
1624602930000|2021-06-25 06:35:30|34299.2|34149.2|34291.1|34141.1|34306.8|34156.8|34287.4|34137.4|32
1624602940000|2021-06-25 06:35:40|34291.6|34141.6|34289.6|34139.6|34293.9|34143.9|34284|34134|29
1624602950000|2021-06-25 06:35:50|34283.6|34133.6|34279.4|34129.4|34285.4|34135.4|34274.7|34124.7|24
1624602960000|2021-06-25 06:36:00|34282.4|34132.4|34293|34143|34295|34145|34282.2|34132.2|28
1624602970000|2021-06-25 06:36:10|34293.1|34143.1|34294.3|34144.3|34303.2|34153.2|34293.1|34143.1|28
1624602980000|2021-06-25 06:36:20|34293.8|34143.8|34293.2|34143.2|34294.5|34144.5|34279.9|34129.9|37
1624602990000|2021-06-25 06:36:30|34291.6|34141.6|34298.4|34148.4|34298.9|34148.9|34281.3|34131.3|33
1624603000000|2021-06-25 06:36:40|34300.9|34150.9|34292|34142|34300.9|34150.9|34291.2|34141.2|37
1624603010000|2021-06-25 06:36:50|34294.4|34144.4|34312.9|34162.9|34315|34165|34294.4|34144.4|32
1624603020000|2021-06-25 06:37:00|34311.3|34161.3|34306.9|34156.9|34319.6|34169.6|34306.2|34156.2|35
1624603030000|2021-06-25 06:37:10|34305.5|34155.5|34316.8|34166.8|34317|34167|34303.7|34153.7|35
1624603040000|2021-06-25 06:37:20|34317.1|34167.1|34328|34178|34329.2|34179.2|34316|34166|29
1624603050000|2021-06-25 06:37:30|34327.9|34177.9|34321.1|34171.1|34327.9|34177.9|34320.5|34170.5|24
1624603060000|2021-06-25 06:37:40|34321.6|34171.6|34326.8|34176.8|34329.2|34179.2|34321.3|34171.3|33
1624603070000|2021-06-25 06:37:50|34326.6|34176.6|34326.5|34176.5|34327.3|34177.3|34326.5|34176.5|7
1624603080000|2021-06-25 06:38:00|34326.4|34176.4|34339.6|34189.6|34340.9|34190.9|34326.3|34176.3|22
1624603090000|2021-06-25 06:38:10|34339.8|34189.8|34347.3|34197.3|34350.1|34200.1|34339.8|34189.8|32
1624603100000|2021-06-25 06:38:20|34347.2|34197.2|34345.7|34195.7|34347.3|34197.3|34343.8|34193.8|22
1624603110000|2021-06-25 06:38:30|34346|34196|34321.7|34171.7|34346.2|34196.2|34320.5|34170.5|39
1624603120000|2021-06-25 06:38:40|34319.7|34169.7|34310.3|34160.3|34321.4|34171.4|34307.7|34157.7|27
1624603130000|2021-06-25 06:38:50|34310.4|34160.4|34317.7|34167.7|34326.8|34176.8|34310.4|34160.4|37
1624603140000|2021-06-25 06:39:00|34316.6|34166.6|34318.6|34168.6|34320.3|34170.3|34316.6|34166.6|29
1624603150000|2021-06-25 06:39:10|34318.7|34168.7|34326.9|34176.9|34327.2|34177.2|34318.6|34168.6|31
1624603160000|2021-06-25 06:39:20|34328.9|34178.9|34335.2|34185.2|34347.1|34197.1|34328.9|34178.9|38
1624603170000|2021-06-25 06:39:30|34335.4|34185.4|34354.9|34204.9|34363.1|34213.1|34333|34183|33
1624603180000|2021-06-25 06:39:40|34354.7|34204.7|34348.5|34198.5|34355.3|34205.3|34348|34198|37
1624603190000|2021-06-25 06:39:50|34351|34201|34372.4|34222.4|34388.5|34238.5|34350.1|34200.1|35
1624603200000|2021-06-25 06:40:00|34372.9|34222.9|34391.1|34241.1|34391.6|34241.6|34372.9|34222.9|30
1624603210000|2021-06-25 06:40:10|34393.4|34243.4|34406.4|34256.4|34406.4|34256.4|34392.9|34242.9|36
1624603220000|2021-06-25 06:40:20|34406.5|34256.5|34402.7|34252.7|34408.8|34258.8|34401.1|34251.1|36
1624603230000|2021-06-25 06:40:30|34403.5|34253.5|34403.8|34253.8|34406.8|34256.8|34399.6|34249.6|37
1624603240000|2021-06-25 06:40:40|34398.6|34248.6|34382.9|34232.9|34398.6|34248.6|34380.1|34230.1|37
1624603250000|2021-06-25 06:40:50|34381.3|34231.3|34386.5|34236.5|34388|34238|34380.2|34230.2|37
1624603260000|2021-06-25 06:41:00|34387.2|34237.2|34369.3|34219.3|34388.9|34238.9|34367.3|34217.3|33
1624603270000|2021-06-25 06:41:10|34371.7|34221.7|34391|34241|34391|34241|34369.3|34219.3|35
1624603280000|2021-06-25 06:41:20|34389.1|34239.1|34390.2|34240.2|34392.9|34242.9|34388.3|34238.3|38
1624603290000|2021-06-25 06:41:30|34389.7|34239.7|34385.3|34235.3|34391.1|34241.1|34382.4|34232.4|31
1624603300000|2021-06-25 06:41:40|34385.8|34235.8|34397.1|34247.1|34397.9|34247.9|34385.8|34235.8|36
1624603310000|2021-06-25 06:41:50|34397.2|34247.2|34399.3|34249.3|34403|34253|34396.6|34246.6|35
1624603320000|2021-06-25 06:42:00|34400.2|34250.2|34396.6|34246.6|34400.7|34250.7|34390.7|34240.7|30
1624603330000|2021-06-25 06:42:10|34401.6|34251.6|34408.9|34258.9|34408.9|34258.9|34401.6|34251.6|18
1624603340000|2021-06-25 06:42:20|34407.6|34257.6|34412.7|34262.7|34413.7|34263.7|34407.3|34257.3|25
1624603350000|2021-06-25 06:42:30|34412.5|34262.5|34417.3|34267.3|34417.5|34267.5|34405.6|34255.6|31
1624603360000|2021-06-25 06:42:40|34419.1|34269.1|34426.2|34276.2|34426.2|34276.2|34418.4|34268.4|10
1624603370000|2021-06-25 06:42:50|34428.5|34278.5|34439.1|34289.1|34439.1|34289.1|34428.1|34278.1|35
1624603380000|2021-06-25 06:43:00|34439.5|34289.5|34447|34297|34447|34297|34437.7|34287.7|33
1624603390000|2021-06-25 06:43:10|34446.9|34296.9|34430.7|34280.7|34446.9|34296.9|34428.5|34278.5|38
1624603400000|2021-06-25 06:43:20|34430.6|34280.6|34424.6|34274.6|34431.5|34281.5|34422.5|34272.5|31
1624603410000|2021-06-25 06:43:30|34423.3|34273.3|34422.5|34272.5|34424.4|34274.4|34421.2|34271.2|21
1624603420000|2021-06-25 06:43:40|34422.4|34272.4|34421.6|34271.6|34433.6|34283.6|34420.4|34270.4|30
1624603430000|2021-06-25 06:43:50|34420|34270|34420.5|34270.5|34422.9|34272.9|34419.7|34269.7|31
1624603440000|2021-06-25 06:44:00|34420.2|34270.2|34422.1|34272.1|34427.7|34277.7|34419.6|34269.6|36
1624603450000|2021-06-25 06:44:10|34422.8|34272.8|34458.5|34308.5|34463.1|34313.1|34420.5|34270.5|35
1624603460000|2021-06-25 06:44:20|34459.5|34309.5|34466|34316|34469.1|34319.1|34457.3|34307.3|33
1624603470000|2021-06-25 06:44:30|34467.1|34317.1|34465.3|34315.3|34477.5|34327.5|34463.5|34313.5|38
1624603480000|2021-06-25 06:44:40|34465.4|34315.4|34448.3|34298.3|34468.6|34318.6|34446.2|34296.2|37
1624603490000|2021-06-25 06:44:50|34452|34302|34438|34288|34452|34302|34424.4|34274.4|37
1624603500000|2021-06-25 06:45:00|34438.4|34288.4|34462.7|34312.7|34462.7|34312.7|34435.2|34285.2|35
1624603510000|2021-06-25 06:45:10|34464.4|34314.4|34485|34335|34506.7|34356.7|34462.5|34312.5|38
1624603520000|2021-06-25 06:45:20|34486.3|34336.3|34503.7|34353.7|34519.3|34369.3|34485.7|34335.7|32
1624603530000|2021-06-25 06:45:30|34504|34354|34537.3|34387.3|34537.5|34387.5|34491.3|34341.3|38
1624603540000|2021-06-25 06:45:40|34539.1|34389.1|34537.5|34387.5|34548.1|34398.1|34527.6|34377.6|40
1624603550000|2021-06-25 06:45:50|34540|34390|34525.9|34375.9|34540|34390|34522.8|34372.8|37
1624603560000|2021-06-25 06:46:00|34525.4|34375.4|34523.3|34373.3|34525.4|34375.4|34520.7|34370.7|38
1624603570000|2021-06-25 06:46:10|34523.2|34373.2|34522.8|34372.8|34524|34374|34514.1|34364.1|32
1624603580000|2021-06-25 06:46:20|34522.9|34372.9|34524.6|34374.6|34531.6|34381.6|34522.9|34372.9|30
1624603590000|2021-06-25 06:46:30|34524.5|34374.5|34516.7|34366.7|34524.8|34374.8|34514.7|34364.7|26
1624603600000|2021-06-25 06:46:40|34515.5|34365.5|34512|34362|34518|34368|34510.4|34360.4|36
1624603610000|2021-06-25 06:46:50|34507.2|34357.2|34501.7|34351.7|34507.2|34357.2|34501.7|34351.7|33
1624603620000|2021-06-25 06:47:00|34501.5|34351.5|34514|34364|34515.1|34365.1|34500.6|34350.6|31
1624603630000|2021-06-25 06:47:10|34514.9|34364.9|34520.2|34370.2|34530.8|34380.8|34514.9|34364.9|35
1624603640000|2021-06-25 06:47:20|34521.2|34371.2|34513.6|34363.6|34521.2|34371.2|34510.9|34360.9|32
1624603650000|2021-06-25 06:47:30|34515.6|34365.6|34510.9|34360.9|34515.6|34365.6|34509|34359|34
1624603660000|2021-06-25 06:47:40|34509.8|34359.8|34504.2|34354.2|34509.8|34359.8|34504.2|34354.2|25
1624603670000|2021-06-25 06:47:50|34504|34354|34499.9|34349.9|34504.1|34354.1|34498.7|34348.7|12
1624603680000|2021-06-25 06:48:00|34500.2|34350.2|34506.3|34356.3|34508.1|34358.1|34500.2|34350.2|15
1624603690000|2021-06-25 06:48:10|34506.7|34356.7|34513.8|34363.8|34514.6|34364.6|34499.9|34349.9|27
1624603700000|2021-06-25 06:48:20|34513.7|34363.7|34520.9|34370.9|34524.1|34374.1|34513.3|34363.3|33
1624603710000|2021-06-25 06:48:30|34521.9|34371.9|34521.8|34371.8|34523.6|34373.6|34521.8|34371.8|32
1624603720000|2021-06-25 06:48:40|34520.6|34370.6|34534|34384|34534.4|34384.4|34516.3|34366.3|29
1624603730000|2021-06-25 06:48:50|34534.9|34384.9|34539.1|34389.1|34541.4|34391.4|34531.9|34381.9|36
1624603740000|2021-06-25 06:49:00|34539.5|34389.5|34527.4|34377.4|34544.4|34394.4|34526|34376|34
1624603750000|2021-06-25 06:49:10|34527.1|34377.1|34528.4|34378.4|34537.1|34387.1|34521.9|34371.9|35
1624603760000|2021-06-25 06:49:20|34529.3|34379.3|34526.7|34376.7|34529.3|34379.3|34525.5|34375.5|26
1624603770000|2021-06-25 06:49:30|34526|34376|34516.4|34366.4|34526|34376|34515.8|34365.8|35
1624603780000|2021-06-25 06:49:40|34517.9|34367.9|34542.9|34392.9|34546.1|34396.1|34517.8|34367.8|38
1624603790000|2021-06-25 06:49:50|34543|34393|34562.9|34412.9|34563.9|34413.9|34543|34393|38
1624603800000|2021-06-25 06:50:00|34566.5|34416.5|34592.8|34442.8|34592.8|34442.8|34566.5|34416.5|37
1624603810000|2021-06-25 06:50:10|34592.7|34442.7|34573.7|34423.7|34592.7|34442.7|34573.2|34423.2|35
1624603820000|2021-06-25 06:50:20|34573.2|34423.2|34575.9|34425.9|34576.8|34426.8|34568.4|34418.4|33
1624603830000|2021-06-25 06:50:30|34577|34427|34598.7|34448.7|34601|34451|34576.2|34426.2|37
1624603840000|2021-06-25 06:50:40|34599.5|34449.5|34585.4|34435.4|34603|34453|34585.4|34435.4|31
1624603850000|2021-06-25 06:50:50|34587.3|34437.3|34576.6|34426.6|34589.1|34439.1|34576.6|34426.6|30
1624603860000|2021-06-25 06:51:00|34576.2|34426.2|34581.3|34431.3|34582.1|34432.1|34576|34426|24
1624603870000|2021-06-25 06:51:10|34581.4|34431.4|34578.8|34428.8|34584.3|34434.3|34578.4|34428.4|25
1624603880000|2021-06-25 06:51:20|34578.9|34428.9|34577.4|34427.4|34579.7|34429.7|34577.4|34427.4|18
1624603890000|2021-06-25 06:51:30|34577.6|34427.6|34583.8|34433.8|34583.8|34433.8|34571.3|34421.3|28
1624603900000|2021-06-25 06:51:40|34583.9|34433.9|34603.4|34453.4|34603.4|34453.4|34583.1|34433.1|35
1624603910000|2021-06-25 06:51:50|34603.6|34453.6|34604.5|34454.5|34606.9|34456.9|34601.5|34451.5|27
1624603920000|2021-06-25 06:52:00|34604|34454|34595.8|34445.8|34604.9|34454.9|34594.2|34444.2|24
1624603930000|2021-06-25 06:52:10|34595.5|34445.5|34595.6|34445.6|34595.9|34445.9|34594.8|34444.8|26
1624603940000|2021-06-25 06:52:20|34595.5|34445.5|34594.7|34444.7|34595.7|34445.7|34594.5|34444.5|24
1624603950000|2021-06-25 06:52:30|34594.9|34444.9|34590.5|34440.5|34595.1|34445.1|34587.1|34437.1|29
1624603960000|2021-06-25 06:52:40|34591.2|34441.2|34594.4|34444.4|34594.9|34444.9|34591.2|34441.2|24
1624603970000|2021-06-25 06:52:50|34594.6|34444.6|34603.6|34453.6|34603.6|34453.6|34594.3|34444.3|23
1624603980000|2021-06-25 06:53:00|34603.7|34453.7|34587.2|34437.2|34603.7|34453.7|34587|34437|24
1624603990000|2021-06-25 06:53:10|34587.6|34437.6|34584.3|34434.3|34587.6|34437.6|34583|34433|22
1624604000000|2021-06-25 06:53:20|34583.2|34433.2|34582.9|34432.9|34586.5|34436.5|34582.9|34432.9|19
1624604010000|2021-06-25 06:53:30|34583.6|34433.6|34592.1|34442.1|34592.3|34442.3|34577.5|34427.5|31
1624604020000|2021-06-25 06:53:40|34592|34442|34590.1|34440.1|34592.7|34442.7|34587|34437|28
1624604030000|2021-06-25 06:53:50|34591.3|34441.3|34589.6|34439.6|34591.3|34441.3|34586.6|34436.6|27
1624604040000|2021-06-25 06:54:00|34584.9|34434.9|34584.6|34434.6|34591.4|34441.4|34583.1|34433.1|30
1624604050000|2021-06-25 06:54:10|34584.5|34434.5|34571.1|34421.1|34584.8|34434.8|34569.5|34419.5|37
1624604060000|2021-06-25 06:54:20|34570.6|34420.6|34572|34422|34572|34422|34567.5|34417.5|35
1624604070000|2021-06-25 06:54:30|34571.2|34421.2|34567.5|34417.5|34571.5|34421.5|34564.3|34414.3|26
1624604080000|2021-06-25 06:54:40|34573.3|34423.3|34567.3|34417.3|34577.4|34427.4|34566.4|34416.4|28
1624604090000|2021-06-25 06:54:50|34567.7|34417.7|34578.3|34428.3|34586.5|34436.5|34567.7|34417.7|22
1624604100000|2021-06-25 06:55:00|34576.7|34426.7|34586.5|34436.5|34586.5|34436.5|34576.3|34426.3|32
1624604110000|2021-06-25 06:55:10|34589.3|34439.3|34602.8|34452.8|34611.9|34461.9|34589.3|34439.3|23
1624604120000|2021-06-25 06:55:20|34600.8|34450.8|34594.1|34444.1|34602.6|34452.6|34592.4|34442.4|33
1624604130000|2021-06-25 06:55:30|34596.1|34446.1|34589.5|34439.5|34596.1|34446.1|34587.3|34437.3|35
1624604140000|2021-06-25 06:55:40|34588.1|34438.1|34585.3|34435.3|34589|34439|34582.6|34432.6|28
1624604150000|2021-06-25 06:55:50|34583.9|34433.9|34582.1|34432.1|34585.4|34435.4|34580.6|34430.6|27
1624604160000|2021-06-25 06:56:00|34582.9|34432.9|34580.3|34430.3|34583.1|34433.1|34580.3|34430.3|28
1624604170000|2021-06-25 06:56:10|34579.4|34429.4|34575.6|34425.6|34581.8|34431.8|34575|34425|27
1624604180000|2021-06-25 06:56:20|34573.4|34423.4|34570.9|34420.9|34573.7|34423.7|34570.9|34420.9|24
1624604190000|2021-06-25 06:56:30|34570.2|34420.2|34562.6|34412.6|34572.7|34422.7|34562.5|34412.5|24
1624604200000|2021-06-25 06:56:40|34563.4|34413.4|34565.9|34415.9|34567.3|34417.3|34554.1|34404.1|29
1624604210000|2021-06-25 06:56:50|34565.7|34415.7|34555.2|34405.2|34565.7|34415.7|34555.2|34405.2|24
1624604220000|2021-06-25 06:57:00|34555.7|34405.7|34550.2|34400.2|34555.9|34405.9|34548.9|34398.9|31
1624604230000|2021-06-25 06:57:10|34552.2|34402.2|34558.5|34408.5|34565.1|34415.1|34550.5|34400.5|31
1624604240000|2021-06-25 06:57:20|34558.7|34408.7|34558|34408|34559.7|34409.7|34554.5|34404.5|32
1624604250000|2021-06-25 06:57:30|34557.7|34407.7|34545.7|34395.7|34557.7|34407.7|34544.5|34394.5|27
1624604260000|2021-06-25 06:57:40|34546.6|34396.6|34546.3|34396.3|34549.9|34399.9|34545.6|34395.6|31
1624604270000|2021-06-25 06:57:50|34549.7|34399.7|34566.8|34416.8|34567.4|34417.4|34547.7|34397.7|33
1624604280000|2021-06-25 06:58:00|34566.9|34416.9|34557.6|34407.6|34567.1|34417.1|34557.4|34407.4|30
1624604290000|2021-06-25 06:58:10|34557.8|34407.8|34551.3|34401.3|34558.1|34408.1|34550.3|34400.3|34
1624604300000|2021-06-25 06:58:20|34552.3|34402.3|34553.8|34403.8|34553.8|34403.8|34550.7|34400.7|28
1624604310000|2021-06-25 06:58:30|34552.9|34402.9|34544.7|34394.7|34555|34405|34541.9|34391.9|36
1624604320000|2021-06-25 06:58:40|34544.6|34394.6|34543.6|34393.6|34544.7|34394.7|34542.6|34392.6|27
1624604330000|2021-06-25 06:58:50|34543.4|34393.4|34544|34394|34544|34394|34542.2|34392.2|11
1624604340000|2021-06-25 06:59:00|34544.1|34394.1|34543.6|34393.6|34546.1|34396.1|34543.6|34393.6|11
1624604350000|2021-06-25 06:59:10|34544.1|34394.1|34541.7|34391.7|34561.3|34411.3|34541.7|34391.7|34
1624604360000|2021-06-25 06:59:20|34541.8|34391.8|34541.8|34391.8|34541.8|34391.8|34539.4|34389.4|19
1624604370000|2021-06-25 06:59:30|34541.7|34391.7|34520.7|34370.7|34541.7|34391.7|34520.7|34370.7|27
1624604380000|2021-06-25 06:59:40|34520.6|34370.6|34521.3|34371.3|34526.7|34376.7|34517.9|34367.9|36
1624604390000|2021-06-25 06:59:50|34518.2|34368.2|34508.3|34358.3|34520.4|34370.4|34504.6|34354.6|31
1624604400000|2021-06-25 07:00:00|34508.9|34358.9|34505.6|34355.6|34509.6|34359.6|34498.8|34348.8|31
1624604410000|2021-06-25 07:00:10|34505.4|34355.4|34498.7|34348.7|34505.4|34355.4|34498.5|34348.5|16
1624604420000|2021-06-25 07:00:20|34494.4|34344.4|34495.5|34345.5|34496.8|34346.8|34487.8|34337.8|23
1624604430000|2021-06-25 07:00:30|34486.9|34336.9|34486.8|34336.8|34488|34338|34482.3|34332.3|25
1624604440000|2021-06-25 07:00:40|34488.1|34338.1|34482|34332|34490.8|34340.8|34481.1|34331.1|23
1624604450000|2021-06-25 07:00:50|34483.4|34333.4|34476.1|34326.1|34486.3|34336.3|34476.1|34326.1|25
1624604460000|2021-06-25 07:01:00|34464.7|34314.7|34435.3|34285.3|34464.7|34314.7|34417.2|34267.2|40
1624604470000|2021-06-25 07:01:10|34433.4|34283.4|34422.2|34272.2|34440.8|34290.8|34422.2|34272.2|37
1624604480000|2021-06-25 07:01:20|34422.9|34272.9|34366.1|34216.1|34422.9|34272.9|34358.8|34208.8|38
1624604490000|2021-06-25 07:01:30|34373.7|34223.7|34392.6|34242.6|34392.6|34242.6|34366.5|34216.5|37
1624604500000|2021-06-25 07:01:40|34392.1|34242.1|34375.7|34225.7|34392.1|34242.1|34371.5|34221.5|37
1624604510000|2021-06-25 07:01:50|34373.5|34223.5|34377.5|34227.5|34383.6|34233.6|34372.8|34222.8|37
1624604520000|2021-06-25 07:02:00|34376.1|34226.1|34358.5|34208.5|34379.3|34229.3|34354.2|34204.2|33
1624604530000|2021-06-25 07:02:10|34358.7|34208.7|34352.6|34202.6|34359.8|34209.8|34343.8|34193.8|39
1624604540000|2021-06-25 07:02:20|34354.4|34204.4|34364.9|34214.9|34365.1|34215.1|34352.4|34202.4|38
1624604550000|2021-06-25 07:02:30|34363.3|34213.3|34353.3|34203.3|34363.3|34213.3|34352.8|34202.8|37
1624604560000|2021-06-25 07:02:40|34353.4|34203.4|34357.5|34207.5|34357.5|34207.5|34351.9|34201.9|28
1624604570000|2021-06-25 07:02:50|34356.5|34206.5|34355.5|34205.5|34358.3|34208.3|34355.5|34205.5|29
1624604580000|2021-06-25 07:03:00|34356.2|34206.2|34364.8|34214.8|34366.2|34216.2|34356.2|34206.2|30
1624604590000|2021-06-25 07:03:10|34365.7|34215.7|34382.4|34232.4|34382.8|34232.8|34365.7|34215.7|36
1624604600000|2021-06-25 07:03:20|34381.2|34231.2|34376.5|34226.5|34387.4|34237.4|34376.1|34226.1|37
1624604610000|2021-06-25 07:03:30|34376.4|34226.4|34365.4|34215.4|34376.4|34226.4|34365|34215|30
1624604620000|2021-06-25 07:03:40|34365.3|34215.3|34351|34201|34366.4|34216.4|34350.4|34200.4|30
1624604630000|2021-06-25 07:03:50|34351.2|34201.2|34336.6|34186.6|34352.5|34202.5|34335.9|34185.9|25
1624604640000|2021-06-25 07:04:00|34336.9|34186.9|34336.7|34186.7|34342.6|34192.6|34335.5|34185.5|34
1624604650000|2021-06-25 07:04:10|34336.3|34186.3|34337.5|34187.5|34341.2|34191.2|34335|34185|33
1624604660000|2021-06-25 07:04:20|34337.4|34187.4|34339.4|34189.4|34340.9|34190.9|34336.2|34186.2|30
1624604670000|2021-06-25 07:04:30|34339.5|34189.5|34338.5|34188.5|34339.5|34189.5|34337|34187|24
1624604680000|2021-06-25 07:04:40|34338.9|34188.9|34330.6|34180.6|34338.9|34188.9|34330.1|34180.1|31
1624604690000|2021-06-25 07:04:50|34330.5|34180.5|34329.2|34179.2|34332.5|34182.5|34329.1|34179.1|34
1624604700000|2021-06-25 07:05:00|34329.3|34179.3|34307.7|34157.7|34329.8|34179.8|34307.7|34157.7|37
1624604710000|2021-06-25 07:05:10|34308.3|34158.3|34299.7|34149.7|34308.3|34158.3|34293.6|34143.6|35
1624604720000|2021-06-25 07:05:20|34300.9|34150.9|34284.6|34134.6|34301.4|34151.4|34282.7|34132.7|30
1624604730000|2021-06-25 07:05:30|34284.5|34134.5|34277.5|34127.5|34287.4|34137.4|34268.8|34118.8|32
1624604740000|2021-06-25 07:05:40|34279.1|34129.1|34297.7|34147.7|34299.2|34149.2|34277.1|34127.1|34
1624604750000|2021-06-25 07:05:50|34297.5|34147.5|34316.2|34166.2|34316.2|34166.2|34295.9|34145.9|31
1624604760000|2021-06-25 07:06:00|34317.1|34167.1|34357.4|34207.4|34364.8|34214.8|34307|34157|35
1624604770000|2021-06-25 07:06:10|34355.3|34205.3|34358.1|34208.1|34361.4|34211.4|34355.3|34205.3|24
1624604780000|2021-06-25 07:06:20|34356.8|34206.8|34398.4|34248.4|34399.1|34249.1|34356.8|34206.8|33
1624604790000|2021-06-25 07:06:30|34402.4|34252.4|34400.4|34250.4|34405|34255|34395.5|34245.5|34
1624604800000|2021-06-25 07:06:40|34400.2|34250.2|34410.1|34260.1|34413.2|34263.2|34400|34250|33
1624604810000|2021-06-25 07:06:50|34411.5|34261.5|34394.2|34244.2|34411.5|34261.5|34392.3|34242.3|37
1624604820000|2021-06-25 07:07:00|34394|34244|34405.5|34255.5|34407.6|34257.6|34393.4|34243.4|34
1624604830000|2021-06-25 07:07:10|34406.4|34256.4|34443.9|34293.9|34443.9|34293.9|34406.4|34256.4|36
1624604840000|2021-06-25 07:07:20|34444.7|34294.7|34459.9|34309.9|34460.5|34310.5|34437|34287|36
1624604850000|2021-06-25 07:07:30|34460|34310|34479|34329|34487.6|34337.6|34460|34310|36
1624604860000|2021-06-25 07:07:40|34476.4|34326.4|34481.2|34331.2|34491.4|34341.4|34476.4|34326.4|34
1624604870000|2021-06-25 07:07:50|34480.3|34330.3|34471.7|34321.7|34480.3|34330.3|34466.1|34316.1|35
1624604880000|2021-06-25 07:08:00|34473|34323|34438.9|34288.9|34473|34323|34438.9|34288.9|37
1624604890000|2021-06-25 07:08:10|34435.2|34285.2|34425.5|34275.5|34435.2|34285.2|34422.8|34272.8|36
1624604900000|2021-06-25 07:08:20|34425.4|34275.4|34418.3|34268.3|34430.5|34280.5|34412|34262|35
1624604910000|2021-06-25 07:08:30|34422.2|34272.2|34412.7|34262.7|34424.6|34274.6|34411|34261|33
1624604920000|2021-06-25 07:08:40|34413.2|34263.2|34385.7|34235.7|34414.8|34264.8|34385.7|34235.7|30
1624604930000|2021-06-25 07:08:50|34371.5|34221.5|34367.3|34217.3|34371.5|34221.5|34361.3|34211.3|36
1624604940000|2021-06-25 07:09:00|34367.2|34217.2|34341.6|34191.6|34367.2|34217.2|34341.6|34191.6|33
1624604950000|2021-06-25 07:09:10|34343|34193|34372.1|34222.1|34372.2|34222.2|34343|34193|36
1624604960000|2021-06-25 07:09:20|34374.1|34224.1|34392.2|34242.2|34395.6|34245.6|34369.8|34219.8|37
1624604970000|2021-06-25 07:09:30|34392.5|34242.5|34398.1|34248.1|34399.6|34249.6|34392.5|34242.5|34
1624604980000|2021-06-25 07:09:40|34399.4|34249.4|34387.2|34237.2|34400.1|34250.1|34385.9|34235.9|35
1624604990000|2021-06-25 07:09:50|34387|34237|34385.6|34235.6|34387|34237|34380.5|34230.5|28
1624605000000|2021-06-25 07:10:00|34385.9|34235.9|34419.5|34269.5|34423.6|34273.6|34385.9|34235.9|31
1624605010000|2021-06-25 07:10:10|34419.6|34269.6|34425.8|34275.8|34425.9|34275.9|34415.1|34265.1|31
1624605020000|2021-06-25 07:10:20|34427.2|34277.2|34428.5|34278.5|34432|34282|34421.4|34271.4|34
1624605030000|2021-06-25 07:10:30|34428.6|34278.6|34396.3|34246.3|34428.6|34278.6|34396.3|34246.3|34
1624605040000|2021-06-25 07:10:40|34389.3|34239.3|34394.7|34244.7|34395.8|34245.8|34389.3|34239.3|28
1624605050000|2021-06-25 07:10:50|34394.8|34244.8|34412.7|34262.7|34414|34264|34394.8|34244.8|29
1624605060000|2021-06-25 07:11:00|34411.5|34261.5|34427.8|34277.8|34431.4|34281.4|34409.6|34259.6|32
1624605070000|2021-06-25 07:11:10|34428.7|34278.7|34414.8|34264.8|34430.5|34280.5|34412.4|34262.4|31
1624605080000|2021-06-25 07:11:20|34415|34265|34397.4|34247.4|34415|34265|34392.8|34242.8|33
1624605090000|2021-06-25 07:11:30|34396.9|34246.9|34398.3|34248.3|34399.6|34249.6|34391.4|34241.4|29
1624605100000|2021-06-25 07:11:40|34398.6|34248.6|34397.2|34247.2|34401.6|34251.6|34396.6|34246.6|30
1624605110000|2021-06-25 07:11:50|34396.4|34246.4|34394.1|34244.1|34397.5|34247.5|34387.9|34237.9|31
1624605120000|2021-06-25 07:12:00|34393.5|34243.5|34417.9|34267.9|34418.3|34268.3|34393.3|34243.3|35
1624605130000|2021-06-25 07:12:10|34416.9|34266.9|34435.9|34285.9|34440.2|34290.2|34416.9|34266.9|32
1624605140000|2021-06-25 07:12:20|34437.3|34287.3|34434.5|34284.5|34439.1|34289.1|34430.6|34280.6|23
1624605150000|2021-06-25 07:12:30|34433.2|34283.2|34415.9|34265.9|34435.7|34285.7|34415.9|34265.9|31
1624605160000|2021-06-25 07:12:40|34419.9|34269.9|34414.5|34264.5|34430.4|34280.4|34414.3|34264.3|36
1624605170000|2021-06-25 07:12:50|34414.9|34264.9|34403|34253|34414.9|34264.9|34400.7|34250.7|29
1624605180000|2021-06-25 07:13:00|34402.9|34252.9|34396.1|34246.1|34407.8|34257.8|34396.1|34246.1|30
1624605190000|2021-06-25 07:13:10|34395.1|34245.1|34384.1|34234.1|34401.1|34251.1|34380.7|34230.7|33
1624605200000|2021-06-25 07:13:20|34385.7|34235.7|34365.7|34215.7|34385.8|34235.8|34365.7|34215.7|30
1624605210000|2021-06-25 07:13:30|34366.8|34216.8|34369.2|34219.2|34370.8|34220.8|34360.6|34210.6|32
1624605220000|2021-06-25 07:13:40|34370.1|34220.1|34361.2|34211.2|34370.7|34220.7|34360.6|34210.6|28
1624605230000|2021-06-25 07:13:50|34360.5|34210.5|34338.6|34188.6|34360.5|34210.5|34338.5|34188.5|33
1624605240000|2021-06-25 07:14:00|34339.3|34189.3|34343.2|34193.2|34348|34198|34337.3|34187.3|35
1624605250000|2021-06-25 07:14:10|34342.8|34192.8|34340.1|34190.1|34347.9|34197.9|34340.1|34190.1|29
1624605260000|2021-06-25 07:14:20|34340.6|34190.6|34338.9|34188.9|34342.6|34192.6|34337.2|34187.2|19
1624605270000|2021-06-25 07:14:30|34337.4|34187.4|34350.7|34200.7|34356.1|34206.1|34334.3|34184.3|35
1624605280000|2021-06-25 07:14:40|34351.7|34201.7|34361.3|34211.3|34369.2|34219.2|34351.7|34201.7|23
1624605290000|2021-06-25 07:14:50|34362.1|34212.1|34353.4|34203.4|34362.1|34212.1|34353.4|34203.4|31
1624605300000|2021-06-25 07:15:00|34351.3|34201.3|34340.4|34190.4|34351.3|34201.3|34339.8|34189.8|24
1624605310000|2021-06-25 07:15:10|34340.1|34190.1|34344.5|34194.5|34355.6|34205.6|34336.6|34186.6|28
1624605320000|2021-06-25 07:15:20|34342.7|34192.7|34329.6|34179.6|34345.2|34195.2|34328.8|34178.8|30
1624605330000|2021-06-25 07:15:30|34328.9|34178.9|34327.5|34177.5|34331.4|34181.4|34325.6|34175.6|31
1624605340000|2021-06-25 07:15:40|34328.2|34178.2|34318.5|34168.5|34328.2|34178.2|34317|34167|18
1624605350000|2021-06-25 07:15:50|34317|34167|34304.5|34154.5|34317|34167|34288.7|34138.7|30
1624605360000|2021-06-25 07:16:00|34305.8|34155.8|34303.8|34153.8|34316.9|34166.9|34303.6|34153.6|23
1624605370000|2021-06-25 07:16:10|34305|34155|34297|34147|34305|34155|34286.7|34136.7|32
1624605380000|2021-06-25 07:16:20|34297.6|34147.6|34279.9|34129.9|34304.1|34154.1|34279.7|34129.7|30
1624605390000|2021-06-25 07:16:30|34279.7|34129.7|34259|34109|34279.7|34129.7|34256.3|34106.3|33
1624605400000|2021-06-25 07:16:40|34257.7|34107.7|34266|34116|34266.2|34116.2|34255.8|34105.8|36
1624605410000|2021-06-25 07:16:50|34266.2|34116.2|34259.4|34109.4|34273.1|34123.1|34255.9|34105.9|39
1624605420000|2021-06-25 07:17:00|34259.5|34109.5|34238.4|34088.4|34259.9|34109.9|34238.4|34088.4|34
1624605430000|2021-06-25 07:17:10|34240.8|34090.8|34229.8|34079.8|34243.9|34093.9|34226.8|34076.8|38
1624605440000|2021-06-25 07:17:20|34234.2|34084.2|34236|34086|34258.2|34108.2|34234.2|34084.2|34
1624605450000|2021-06-25 07:17:30|34231.2|34081.2|34245|34095|34249.7|34099.7|34227.3|34077.3|32
1624605460000|2021-06-25 07:17:40|34245.2|34095.2|34274.3|34124.3|34274.3|34124.3|34245.2|34095.2|30
1624605470000|2021-06-25 07:17:50|34274.8|34124.8|34267.8|34117.8|34283.6|34133.6|34266.9|34116.9|32
1624605480000|2021-06-25 07:18:00|34267.5|34117.5|34252.3|34102.3|34268|34118|34251.8|34101.8|39
1624605490000|2021-06-25 07:18:10|34252.1|34102.1|34234.1|34084.1|34255.8|34105.8|34231.9|34081.9|36
1624605500000|2021-06-25 07:18:20|34234.3|34084.3|34220.1|34070.1|34239.1|34089.1|34213.6|34063.6|37
1624605510000|2021-06-25 07:18:30|34216.2|34066.2|34222.2|34072.2|34226.9|34076.9|34215.9|34065.9|34
1624605520000|2021-06-25 07:18:40|34221.7|34071.7|34229.7|34079.7|34232.5|34082.5|34221.7|34071.7|36
1624605530000|2021-06-25 07:18:50|34228.2|34078.2|34242.8|34092.8|34242.8|34092.8|34226.7|34076.7|35
1624605540000|2021-06-25 07:19:00|34241.3|34091.3|34239|34089|34259.9|34109.9|34239|34089|38
1624605550000|2021-06-25 07:19:10|34241.2|34091.2|34229.9|34079.9|34241.3|34091.3|34229.1|34079.1|35
1624605560000|2021-06-25 07:19:20|34231.7|34081.7|34227.1|34077.1|34231.7|34081.7|34212.2|34062.2|30
1624605570000|2021-06-25 07:19:30|34225.4|34075.4|34222|34072|34233.4|34083.4|34221|34071|36
1624605580000|2021-06-25 07:19:40|34222.3|34072.3|34212|34062|34225.2|34075.2|34211.1|34061.1|33
1624605590000|2021-06-25 07:19:50|34211.9|34061.9|34195.2|34045.2|34214.8|34064.8|34186|34036|34
1624605600000|2021-06-25 07:20:00|34202|34052|34219|34069|34219|34069|34196|34046|38
1624605610000|2021-06-25 07:20:10|34219.1|34069.1|34232|34082|34236.9|34086.9|34219.1|34069.1|30
1624605620000|2021-06-25 07:20:20|34234.8|34084.8|34228.6|34078.6|34235.9|34085.9|34226.3|34076.3|32
1624605630000|2021-06-25 07:20:30|34230.2|34080.2|34248.9|34098.9|34249.8|34099.8|34229.4|34079.4|32
1624605640000|2021-06-25 07:20:40|34247.6|34097.6|34233.5|34083.5|34252.1|34102.1|34230.7|34080.7|37
1624605650000|2021-06-25 07:20:50|34234.1|34084.1|34215|34065|34242.1|34092.1|34213.7|34063.7|27
1624605660000|2021-06-25 07:21:00|34214.9|34064.9|34206.4|34056.4|34215.5|34065.5|34199.9|34049.9|35
1624605670000|2021-06-25 07:21:10|34203.5|34053.5|34206.8|34056.8|34210.6|34060.6|34203.5|34053.5|31
1624605680000|2021-06-25 07:21:20|34203|34053|34179.7|34029.7|34203.1|34053.1|34179.2|34029.2|31
1624605690000|2021-06-25 07:21:30|34174.7|34024.7|34169.6|34019.6|34183|34033|34168.1|34018.1|37
1624605700000|2021-06-25 07:21:40|34168.9|34018.9|34142|33992|34171.7|34021.7|34142|33992|39
1624605710000|2021-06-25 07:21:50|34135.1|33985.1|34122.4|33972.4|34135.1|33985.1|34104.7|33954.7|38
1624605720000|2021-06-25 07:22:00|34123|33973|34162.9|34012.9|34164.1|34014.1|34123|33973|38
1624605730000|2021-06-25 07:22:10|34164.8|34014.8|34165.2|34015.2|34167.7|34017.7|34160.8|34010.8|32
1624605740000|2021-06-25 07:22:20|34167.3|34017.3|34138.8|33988.8|34167.3|34017.3|34125.2|33975.2|39
1624605750000|2021-06-25 07:22:30|34138.2|33988.2|34161.8|34011.8|34162.9|34012.9|34137.3|33987.3|38
1624605760000|2021-06-25 07:22:40|34161.7|34011.7|34174.6|34024.6|34175.6|34025.6|34153.4|34003.4|31
1624605770000|2021-06-25 07:22:50|34174.3|34024.3|34170.2|34020.2|34174.3|34024.3|34166|34016|34
1624605780000|2021-06-25 07:23:00|34169.3|34019.3|34173.9|34023.9|34182.6|34032.6|34166.3|34016.3|29
1624605790000|2021-06-25 07:23:10|34174.8|34024.8|34176.1|34026.1|34183.9|34033.9|34173.1|34023.1|31
1624605800000|2021-06-25 07:23:20|34176.2|34026.2|34180.3|34030.3|34181.5|34031.5|34174|34024|26
1624605810000|2021-06-25 07:23:30|34180.4|34030.4|34182.6|34032.6|34182.6|34032.6|34171.6|34021.6|30
1624605820000|2021-06-25 07:23:40|34182.4|34032.4|34168.4|34018.4|34185.6|34035.6|34167.7|34017.7|25
1624605830000|2021-06-25 07:23:50|34164.1|34014.1|34172.4|34022.4|34175.6|34025.6|34160.6|34010.6|30
1624605840000|2021-06-25 07:24:00|34171.3|34021.3|34173.4|34023.4|34173.7|34023.7|34168.3|34018.3|27
1624605850000|2021-06-25 07:24:10|34173.2|34023.2|34185.3|34035.3|34186.6|34036.6|34171.5|34021.5|36
1624605860000|2021-06-25 07:24:20|34185.6|34035.6|34196.5|34046.5|34198.4|34048.4|34184.5|34034.5|30
1624605870000|2021-06-25 07:24:30|34198|34048|34216.7|34066.7|34220.6|34070.6|34196.9|34046.9|35
1624605880000|2021-06-25 07:24:40|34214.9|34064.9|34210.5|34060.5|34218.2|34068.2|34206.7|34056.7|33
1624605890000|2021-06-25 07:24:50|34211.1|34061.1|34220.3|34070.3|34222.6|34072.6|34211.1|34061.1|32
1624605900000|2021-06-25 07:25:00|34223|34073|34209.8|34059.8|34224.3|34074.3|34209.8|34059.8|30
1624605910000|2021-06-25 07:25:10|34209.3|34059.3|34205.3|34055.3|34209.3|34059.3|34202|34052|36
1624605920000|2021-06-25 07:25:20|34205.1|34055.1|34207.6|34057.6|34210.1|34060.1|34201.5|34051.5|34
1624605930000|2021-06-25 07:25:30|34206.3|34056.3|34234.9|34084.9|34235.5|34085.5|34205.7|34055.7|28
1624605940000|2021-06-25 07:25:40|34233.9|34083.9|34239.5|34089.5|34241.8|34091.8|34222.2|34072.2|39
1624605950000|2021-06-25 07:25:50|34239.6|34089.6|34240.3|34090.3|34242.3|34092.3|34233.9|34083.9|32
1624605960000|2021-06-25 07:26:00|34242.9|34092.9|34257.6|34107.6|34257.6|34107.6|34241.7|34091.7|36
1624605970000|2021-06-25 07:26:10|34259.4|34109.4|34268.6|34118.6|34268.6|34118.6|34257.7|34107.7|30
1624605980000|2021-06-25 07:26:20|34268.5|34118.5|34260|34110|34278.9|34128.9|34248.4|34098.4|34
1624605990000|2021-06-25 07:26:30|34260.4|34110.4|34249.9|34099.9|34260.4|34110.4|34245.8|34095.8|25
1624606000000|2021-06-25 07:26:40|34251.5|34101.5|34262|34112|34263.3|34113.3|34251.5|34101.5|30
1624606010000|2021-06-25 07:26:50|34262.6|34112.6|34303.6|34153.6|34303.6|34153.6|34259.1|34109.1|28
1624606020000|2021-06-25 07:27:00|34302.5|34152.5|34293.5|34143.5|34308.1|34158.1|34293.5|34143.5|32
1624606030000|2021-06-25 07:27:10|34293.9|34143.9|34280.5|34130.5|34293.9|34143.9|34275.7|34125.7|38
1624606040000|2021-06-25 07:27:20|34278.9|34128.9|34277.8|34127.8|34285.3|34135.3|34275.6|34125.6|36
1624606050000|2021-06-25 07:27:30|34277.9|34127.9|34280.2|34130.2|34283.1|34133.1|34275.5|34125.5|29
1624606060000|2021-06-25 07:27:40|34280.5|34130.5|34271.5|34121.5|34281.9|34131.9|34269.5|34119.5|31
1624606070000|2021-06-25 07:27:50|34270.1|34120.1|34258.2|34108.2|34270.1|34120.1|34258.2|34108.2|34
1624606080000|2021-06-25 07:28:00|34261.8|34111.8|34275.7|34125.7|34275.7|34125.7|34258|34108|37
1624606090000|2021-06-25 07:28:10|34276.6|34126.6|34284.1|34134.1|34284.1|34134.1|34265.7|34115.7|33
1624606100000|2021-06-25 07:28:20|34284.6|34134.6|34267.9|34117.9|34284.6|34134.6|34265.3|34115.3|36
1624606110000|2021-06-25 07:28:30|34267.3|34117.3|34266.1|34116.1|34269.1|34119.1|34259.5|34109.5|37
1624606120000|2021-06-25 07:28:40|34265.4|34115.4|34250|34100|34265.4|34115.4|34247.6|34097.6|37
1624606130000|2021-06-25 07:28:50|34250.5|34100.5|34242.4|34092.4|34252.5|34102.5|34241.1|34091.1|27
1624606140000|2021-06-25 07:29:00|34241.9|34091.9|34244|34094|34246.9|34096.9|34239.4|34089.4|23
1624606150000|2021-06-25 07:29:10|34243.9|34093.9|34224.2|34074.2|34244.7|34094.7|34224.2|34074.2|29
1624606160000|2021-06-25 07:29:20|34223.9|34073.9|34185|34035|34227.1|34077.1|34184.6|34034.6|30
1624606170000|2021-06-25 07:29:30|34186.8|34036.8|34190.7|34040.7|34193.9|34043.9|34184.6|34034.6|35
1624606180000|2021-06-25 07:29:40|34190.4|34040.4|34171.9|34021.9|34191.8|34041.8|34168.2|34018.2|27
1624606190000|2021-06-25 07:29:50|34173.1|34023.1|34147.5|33997.5|34173.1|34023.1|34144.3|33994.3|36
1624606200000|2021-06-25 07:30:00|34152.1|34002.1|34180.5|34030.5|34180.5|34030.5|34152.1|34002.1|35
1624606210000|2021-06-25 07:30:10|34182.1|34032.1|34170.9|34020.9|34182.6|34032.6|34170.9|34020.9|37
1624606220000|2021-06-25 07:30:20|34170.8|34020.8|34158.9|34008.9|34170.8|34020.8|34140.3|33990.3|32
1624606230000|2021-06-25 07:30:30|34158|34008|34153|34003|34158.9|34008.9|34148.7|33998.7|24
1624606240000|2021-06-25 07:30:40|34151.3|34001.3|34166.2|34016.2|34170|34020|34151.3|34001.3|31
1624606250000|2021-06-25 07:30:50|34168.9|34018.9|34157.7|34007.7|34169.6|34019.6|34157.7|34007.7|28
1624606260000|2021-06-25 07:31:00|34159.6|34009.6|34126|33976|34161.4|34011.4|34126|33976|33
1624606270000|2021-06-25 07:31:10|34128.2|33978.2|34113.9|33963.9|34128.2|33978.2|34112.9|33962.9|32
1624606280000|2021-06-25 07:31:20|34113.3|33963.3|34101.6|33951.6|34113.6|33963.6|34100.3|33950.3|28
1624606290000|2021-06-25 07:31:30|34103.9|33953.9|34102.2|33952.2|34108.2|33958.2|34067.9|33917.9|37
1624606300000|2021-06-25 07:31:40|34103.6|33953.6|34106.4|33956.4|34115.5|33965.5|34096.6|33946.6|37
1624606310000|2021-06-25 07:31:50|34111.3|33961.3|34133.1|33983.1|34138.2|33988.2|34110.3|33960.3|35
1624606320000|2021-06-25 07:32:00|34135.8|33985.8|34168.2|34018.2|34168.2|34018.2|34133.7|33983.7|35
1624606330000|2021-06-25 07:32:10|34169.2|34019.2|34179.4|34029.4|34193|34043|34163.5|34013.5|39
1624606340000|2021-06-25 07:32:20|34182.6|34032.6|34220.3|34070.3|34224.5|34074.5|34174.3|34024.3|39
1624606350000|2021-06-25 07:32:30|34219.8|34069.8|34222.4|34072.4|34226.8|34076.8|34218.8|34068.8|36
1624606360000|2021-06-25 07:32:40|34219.6|34069.6|34210|34060|34220.3|34070.3|34201.8|34051.8|38
1624606370000|2021-06-25 07:32:50|34209.2|34059.2|34222|34072|34223.3|34073.3|34209.1|34059.1|34
1624606380000|2021-06-25 07:33:00|34221.9|34071.9|34223.6|34073.6|34223.6|34073.6|34221|34071|24
1624606390000|2021-06-25 07:33:10|34223.3|34073.3|34197.8|34047.8|34223.3|34073.3|34197.4|34047.4|31
1624606400000|2021-06-25 07:33:20|34197.1|34047.1|34181.6|34031.6|34197.1|34047.1|34180.5|34030.5|29
1624606410000|2021-06-25 07:33:30|34181.7|34031.7|34183.7|34033.7|34184.2|34034.2|34181.7|34031.7|22
1624606420000|2021-06-25 07:33:40|34183.9|34033.9|34199.7|34049.7|34199.7|34049.7|34183.9|34033.9|20
1624606430000|2021-06-25 07:33:50|34199.5|34049.5|34176.4|34026.4|34199.5|34049.5|34170.6|34020.6|35
1624606440000|2021-06-25 07:34:00|34169.6|34019.6|34139.2|33989.2|34176.6|34026.6|34139.2|33989.2|30
1624606450000|2021-06-25 07:34:10|34134.1|33984.1|34122.7|33972.7|34142.5|33992.5|34120.3|33970.3|32
1624606460000|2021-06-25 07:34:20|34122.2|33972.2|34127.1|33977.1|34133.3|33983.3|34112.1|33962.1|33
1624606470000|2021-06-25 07:34:30|34128.3|33978.3|34098.7|33948.7|34134.6|33984.6|34094.7|33944.7|36
1624606480000|2021-06-25 07:34:40|34099.1|33949.1|34091.2|33941.2|34104.5|33954.5|34091.2|33941.2|36
1624606490000|2021-06-25 07:34:50|34089.8|33939.8|34074.1|33924.1|34091.8|33941.8|34074.1|33924.1|32
1624606500000|2021-06-25 07:35:00|34074.5|33924.5|34114.1|33964.1|34114.7|33964.7|34073.9|33923.9|37
1624606510000|2021-06-25 07:35:10|34115|33965|34090.2|33940.2|34115|33965|34090.2|33940.2|37
1624606520000|2021-06-25 07:35:20|34095.5|33945.5|34086.4|33936.4|34095.5|33945.5|34082.7|33932.7|33
1624606530000|2021-06-25 07:35:30|34087.3|33937.3|34102.8|33952.8|34102.8|33952.8|34080.8|33930.8|32
1624606540000|2021-06-25 07:35:40|34101.4|33951.4|34104.6|33954.6|34106.6|33956.6|34092.5|33942.5|34
1624606550000|2021-06-25 07:35:50|34104.8|33954.8|34090.3|33940.3|34108.4|33958.4|34088.7|33938.7|36
1624606560000|2021-06-25 07:36:00|34090.1|33940.1|34100.4|33950.4|34101.5|33951.5|34090.1|33940.1|34
1624606570000|2021-06-25 07:36:10|34100.3|33950.3|34113.3|33963.3|34113.3|33963.3|34099.9|33949.9|35
1624606580000|2021-06-25 07:36:20|34113.2|33963.2|34111.8|33961.8|34114|33964|34108.4|33958.4|34
1624606590000|2021-06-25 07:36:30|34110.5|33960.5|34119|33969|34124.5|33974.5|34109.5|33959.5|37
1624606600000|2021-06-25 07:36:40|34120.1|33970.1|34146.4|33996.4|34147.5|33997.5|34120.1|33970.1|37
1624606610000|2021-06-25 07:36:50|34145.5|33995.5|34159.2|34009.2|34164.3|34014.3|34142.4|33992.4|30
1624606620000|2021-06-25 07:37:00|34162.8|34012.8|34144.8|33994.8|34167.4|34017.4|34144.5|33994.5|34
1624606630000|2021-06-25 07:37:10|34143.9|33993.9|34187|34037|34187|34037|34143.9|33993.9|36
1624606640000|2021-06-25 07:37:20|34188|34038|34179.2|34029.2|34195|34045|34179.1|34029.1|31
1624606650000|2021-06-25 07:37:30|34180|34030|34162|34012|34182.6|34032.6|34162|34012|36
1624606660000|2021-06-25 07:37:40|34159|34009|34160.6|34010.6|34160.6|34010.6|34152.2|34002.2|36
1624606670000|2021-06-25 07:37:50|34160.8|34010.8|34155.6|34005.6|34167.2|34017.2|34155.3|34005.3|27
1624606680000|2021-06-25 07:38:00|34155.1|34005.1|34169.6|34019.6|34170|34020|34155.1|34005.1|32
1624606690000|2021-06-25 07:38:10|34169.8|34019.8|34171.2|34021.2|34177.8|34027.8|34169.2|34019.2|33
1624606700000|2021-06-25 07:38:20|34171.8|34021.8|34177.2|34027.2|34178.1|34028.1|34169.5|34019.5|33
1624606710000|2021-06-25 07:38:30|34177.8|34027.8|34181.9|34031.9|34183.1|34033.1|34176.5|34026.5|33
1624606720000|2021-06-25 07:38:40|34181.6|34031.6|34196.7|34046.7|34196.7|34046.7|34180.4|34030.4|34
1624606730000|2021-06-25 07:38:50|34198.3|34048.3|34235.6|34085.6|34235.6|34085.6|34197.9|34047.9|39
1624606740000|2021-06-25 07:39:00|34235.5|34085.5|34229|34079|34241.3|34091.3|34229|34079|36
1624606750000|2021-06-25 07:39:10|34228.9|34078.9|34232.5|34082.5|34232.5|34082.5|34209.1|34059.1|36
1624606760000|2021-06-25 07:39:20|34233.3|34083.3|34232.6|34082.6|34234.5|34084.5|34229.4|34079.4|37
1624606770000|2021-06-25 07:39:30|34232.8|34082.8|34219.7|34069.7|34234.4|34084.4|34219.4|34069.4|35
1624606780000|2021-06-25 07:39:40|34220|34070|34223.2|34073.2|34223.2|34073.2|34203.4|34053.4|30
1624606790000|2021-06-25 07:39:50|34223.3|34073.3|34231.7|34081.7|34232.8|34082.8|34222.4|34072.4|35
1624606800000|2021-06-25 07:40:00|34230.7|34080.7|34210.2|34060.2|34230.7|34080.7|34205.6|34055.6|33
1624606810000|2021-06-25 07:40:10|34210.4|34060.4|34197.3|34047.3|34210.9|34060.9|34197.3|34047.3|33
1624606820000|2021-06-25 07:40:20|34197|34047|34196.2|34046.2|34197|34047|34194.2|34044.2|31
1624606830000|2021-06-25 07:40:30|34196.5|34046.5|34208.4|34058.4|34209|34059|34196.3|34046.3|32
1624606840000|2021-06-25 07:40:40|34208.3|34058.3|34222.7|34072.7|34222.7|34072.7|34208.3|34058.3|35
1624606850000|2021-06-25 07:40:50|34222|34072|34233.2|34083.2|34234.5|34084.5|34221.5|34071.5|34
1624606860000|2021-06-25 07:41:00|34233.3|34083.3|34216.8|34066.8|34235.4|34085.4|34216.8|34066.8|36
1624606870000|2021-06-25 07:41:10|34213.2|34063.2|34203.1|34053.1|34213.2|34063.2|34202.2|34052.2|33
1624606880000|2021-06-25 07:41:20|34203.2|34053.2|34212.5|34062.5|34214.5|34064.5|34203.2|34053.2|24
1624606890000|2021-06-25 07:41:30|34211.9|34061.9|34214.1|34064.1|34218.5|34068.5|34209.5|34059.5|31
1624606900000|2021-06-25 07:41:40|34214|34064|34215.4|34065.4|34218|34068|34211.1|34061.1|35
1624606910000|2021-06-25 07:41:50|34215.1|34065.1|34209.4|34059.4|34218.8|34068.8|34209.4|34059.4|27
1624606920000|2021-06-25 07:42:00|34209.2|34059.2|34213.9|34063.9|34217.2|34067.2|34208.1|34058.1|34
1624606930000|2021-06-25 07:42:10|34209.7|34059.7|34198.2|34048.2|34209.7|34059.7|34192.9|34042.9|36
1624606940000|2021-06-25 07:42:20|34198.3|34048.3|34210.1|34060.1|34211.6|34061.6|34198.3|34048.3|35
1624606950000|2021-06-25 07:42:30|34211.6|34061.6|34222.8|34072.8|34222.9|34072.9|34211.6|34061.6|35
1624606960000|2021-06-25 07:42:40|34221.2|34071.2|34216.7|34066.7|34227.1|34077.1|34216.6|34066.6|33
1624606970000|2021-06-25 07:42:50|34216.4|34066.4|34212.4|34062.4|34216.4|34066.4|34211.1|34061.1|25
1624606980000|2021-06-25 07:43:00|34212|34062|34192.3|34042.3|34212.4|34062.4|34189.4|34039.4|28
1624606990000|2021-06-25 07:43:10|34192|34042|34192.3|34042.3|34198.9|34048.9|34190.6|34040.6|31
1624607000000|2021-06-25 07:43:20|34192.1|34042.1|34165.7|34015.7|34193.4|34043.4|34162.7|34012.7|35
1624607010000|2021-06-25 07:43:30|34165.9|34015.9|34146.7|33996.7|34165.9|34015.9|34141.7|33991.7|34
1624607020000|2021-06-25 07:43:40|34145.4|33995.4|34138.4|33988.4|34145.5|33995.5|34132.3|33982.3|35
1624607030000|2021-06-25 07:43:50|34139.6|33989.6|34152.4|34002.4|34159.9|34009.9|34138.4|33988.4|31
1624607040000|2021-06-25 07:44:00|34152.7|34002.7|34145.1|33995.1|34156|34006|34144.1|33994.1|35
1624607050000|2021-06-25 07:44:10|34144.1|33994.1|34118.1|33968.1|34147.9|33997.9|34117.2|33967.2|28
1624607060000|2021-06-25 07:44:20|34117.2|33967.2|34129.6|33979.6|34129.6|33979.6|34115.6|33965.6|29
1624607070000|2021-06-25 07:44:30|34131.1|33981.1|34126|33976|34135.1|33985.1|34125.2|33975.2|38
1624607080000|2021-06-25 07:44:40|34126.1|33976.1|34111.2|33961.2|34129.4|33979.4|34108.1|33958.1|37
1624607090000|2021-06-25 07:44:50|34111.1|33961.1|34104.6|33954.6|34111.1|33961.1|34104.6|33954.6|31
1624607100000|2021-06-25 07:45:00|34104.5|33954.5|34118.7|33968.7|34128.5|33978.5|34104.5|33954.5|35
1624607110000|2021-06-25 07:45:10|34118.8|33968.8|34120.6|33970.6|34125.6|33975.6|34117.3|33967.3|31
1624607120000|2021-06-25 07:45:20|34119.9|33969.9|34121.5|33971.5|34121.7|33971.7|34118.5|33968.5|22
1624607130000|2021-06-25 07:45:30|34121|33971|34115.7|33965.7|34125.5|33975.5|34115.7|33965.7|25
1624607140000|2021-06-25 07:45:40|34117.5|33967.5|34122.2|33972.2|34122.2|33972.2|34115|33965|29
1624607150000|2021-06-25 07:45:50|34125.2|33975.2|34145.3|33995.3|34145.3|33995.3|34124.7|33974.7|34
1624607160000|2021-06-25 07:46:00|34146.2|33996.2|34144.3|33994.3|34146.5|33996.5|34134.7|33984.7|35
1624607170000|2021-06-25 07:46:10|34143.5|33993.5|34154.8|34004.8|34155.2|34005.2|34143.5|33993.5|32
1624607180000|2021-06-25 07:46:20|34153.1|34003.1|34168|34018|34168|34018|34153.1|34003.1|30
1624607190000|2021-06-25 07:46:30|34165.9|34015.9|34180|34030|34183.7|34033.7|34165.9|34015.9|35
1624607200000|2021-06-25 07:46:40|34179.4|34029.4|34185.8|34035.8|34186.3|34036.3|34173.8|34023.8|32
1624607210000|2021-06-25 07:46:50|34186.3|34036.3|34195.7|34045.7|34196.5|34046.5|34186.3|34036.3|31
1624607220000|2021-06-25 07:47:00|34195.2|34045.2|34183.1|34033.1|34201.2|34051.2|34183.1|34033.1|32
1624607230000|2021-06-25 07:47:10|34177.7|34027.7|34176.6|34026.6|34180.3|34030.3|34175.2|34025.2|26
1624607240000|2021-06-25 07:47:20|34176.7|34026.7|34179|34029|34184.3|34034.3|34176.7|34026.7|24
1624607250000|2021-06-25 07:47:30|34178.9|34028.9|34179.9|34029.9|34180.8|34030.8|34178.6|34028.6|24
1624607260000|2021-06-25 07:47:40|34180.2|34030.2|34186.9|34036.9|34189.1|34039.1|34179.3|34029.3|24
1624607270000|2021-06-25 07:47:50|34187.4|34037.4|34193.5|34043.5|34193.5|34043.5|34185.5|34035.5|31
1624607280000|2021-06-25 07:48:00|34194|34044|34195.7|34045.7|34195.7|34045.7|34193.3|34043.3|17
1624607290000|2021-06-25 07:48:10|34198.2|34048.2|34218|34068|34218|34068|34198.2|34048.2|31
1624607300000|2021-06-25 07:48:20|34217.9|34067.9|34219.8|34069.8|34220|34070|34217.7|34067.7|19
1624607310000|2021-06-25 07:48:30|34220.1|34070.1|34218.8|34068.8|34222.3|34072.3|34218.5|34068.5|24
1624607320000|2021-06-25 07:48:40|34218.5|34068.5|34231.7|34081.7|34231.7|34081.7|34218.5|34068.5|28
1624607330000|2021-06-25 07:48:50|34233.5|34083.5|34255.5|34105.5|34255.6|34105.6|34226.9|34076.9|32
1624607340000|2021-06-25 07:49:00|34255.3|34105.3|34242.2|34092.2|34255.3|34105.3|34239.6|34089.6|26
1624607350000|2021-06-25 07:49:10|34242|34092|34236.1|34086.1|34242|34092|34226.9|34076.9|30
1624607360000|2021-06-25 07:49:20|34234.7|34084.7|34250.5|34100.5|34250.5|34100.5|34234.7|34084.7|29
1624607370000|2021-06-25 07:49:30|34251.8|34101.8|34259.7|34109.7|34259.9|34109.9|34251.8|34101.8|22
1624607380000|2021-06-25 07:49:40|34259.8|34109.8|34255.7|34105.7|34261.5|34111.5|34251|34101|28
1624607390000|2021-06-25 07:49:50|34255.2|34105.2|34269.9|34119.9|34269.9|34119.9|34255.2|34105.2|28
1624607400000|2021-06-25 07:50:00|34270.1|34120.1|34274.5|34124.5|34274.5|34124.5|34269.9|34119.9|26
1624607410000|2021-06-25 07:50:10|34275.6|34125.6|34274.3|34124.3|34279.5|34129.5|34273.5|34123.5|30
1624607420000|2021-06-25 07:50:20|34273.5|34123.5|34257|34107|34274.3|34124.3|34251.3|34101.3|27
1624607430000|2021-06-25 07:50:30|34257.6|34107.6|34258.8|34108.8|34262.5|34112.5|34256.8|34106.8|32
1624607440000|2021-06-25 07:50:40|34259.2|34109.2|34253.4|34103.4|34259.2|34109.2|34253.4|34103.4|23
1624607450000|2021-06-25 07:50:50|34253.3|34103.3|34272.9|34122.9|34272.9|34122.9|34253|34103|27
1624607460000|2021-06-25 07:51:00|34271.7|34121.7|34277.2|34127.2|34278.7|34128.7|34271.7|34121.7|18
1624607470000|2021-06-25 07:51:10|34277.1|34127.1|34290.4|34140.4|34298.2|34148.2|34277.1|34127.1|32
1624607480000|2021-06-25 07:51:20|34288.1|34138.1|34294.3|34144.3|34294.3|34144.3|34288.1|34138.1|12
1624607490000|2021-06-25 07:51:30|34294|34144|34287|34137|34294|34144|34287|34137|24
1624607500000|2021-06-25 07:51:40|34287.4|34137.4|34287.3|34137.3|34288.1|34138.1|34285|34135|14
1624607510000|2021-06-25 07:51:50|34288.3|34138.3|34292.3|34142.3|34292.5|34142.5|34287.8|34137.8|15
1624607520000|2021-06-25 07:52:00|34291.9|34141.9|34294.3|34144.3|34296|34146|34291.8|34141.8|23
1624607530000|2021-06-25 07:52:10|34294.5|34144.5|34307.8|34157.8|34309.2|34159.2|34294.5|34144.5|31
1624607540000|2021-06-25 07:52:20|34308.2|34158.2|34301.1|34151.1|34311.6|34161.6|34300.9|34150.9|25
1624607550000|2021-06-25 07:52:30|34301.4|34151.4|34303.7|34153.7|34305.3|34155.3|34300.5|34150.5|27
1624607560000|2021-06-25 07:52:40|34303.8|34153.8|34300.7|34150.7|34303.9|34153.9|34293.5|34143.5|27
1624607570000|2021-06-25 07:52:50|34300|34150|34299.2|34149.2|34300.3|34150.3|34298.9|34148.9|11
1624607580000|2021-06-25 07:53:00|34299.5|34149.5|34292.3|34142.3|34300.1|34150.1|34290.6|34140.6|32
1624607590000|2021-06-25 07:53:10|34292.2|34142.2|34287.5|34137.5|34292.6|34142.6|34286.6|34136.6|26
1624607600000|2021-06-25 07:53:20|34287.3|34137.3|34293|34143|34293.6|34143.6|34287.3|34137.3|19
1624607610000|2021-06-25 07:53:30|34293.8|34143.8|34287.1|34137.1|34293.8|34143.8|34286.7|34136.7|22
1624607620000|2021-06-25 07:53:40|34283.9|34133.9|34267.4|34117.4|34283.9|34133.9|34267|34117|34
1624607630000|2021-06-25 07:53:50|34267.2|34117.2|34252.5|34102.5|34267.2|34117.2|34251|34101|31
1624607640000|2021-06-25 07:54:00|34253.4|34103.4|34279.7|34129.7|34279.7|34129.7|34251|34101|34
1624607650000|2021-06-25 07:54:10|34278.4|34128.4|34269.4|34119.4|34278.8|34128.8|34266.7|34116.7|32
1624607660000|2021-06-25 07:54:20|34269.8|34119.8|34273.8|34123.8|34273.9|34123.9|34269.8|34119.8|26
1624607670000|2021-06-25 07:54:30|34273.3|34123.3|34271.1|34121.1|34274.1|34124.1|34271.1|34121.1|21
1624607680000|2021-06-25 07:54:40|34271.3|34121.3|34270.3|34120.3|34271.5|34121.5|34270.3|34120.3|18
1624607690000|2021-06-25 07:54:50|34270.6|34120.6|34271.6|34121.6|34271.7|34121.7|34270.4|34120.4|18
1624607700000|2021-06-25 07:55:00|34271.4|34121.4|34272.4|34122.4|34272.4|34122.4|34270.9|34120.9|8
1624607710000|2021-06-25 07:55:10|34272.2|34122.2|34284.4|34134.4|34284.4|34134.4|34271.7|34121.7|19
1624607720000|2021-06-25 07:55:20|34284.2|34134.2|34284.4|34134.4|34284.8|34134.8|34284|34134|9
1624607730000|2021-06-25 07:55:30|34284.5|34134.5|34287.6|34137.6|34289.6|34139.6|34284.5|34134.5|19
1624607740000|2021-06-25 07:55:40|34288.5|34138.5|34287.8|34137.8|34290.5|34140.5|34287.8|34137.8|18
1624607750000|2021-06-25 07:55:50|34288.1|34138.1|34293.3|34143.3|34293.7|34143.7|34288.1|34138.1|14
1624607760000|2021-06-25 07:56:00|34294.2|34144.2|34316.2|34166.2|34320.1|34170.1|34294.2|34144.2|32
1624607770000|2021-06-25 07:56:10|34314|34164|34312.7|34162.7|34316.4|34166.4|34311.7|34161.7|23
1624607780000|2021-06-25 07:56:20|34312.5|34162.5|34330.9|34180.9|34331.1|34181.1|34312.5|34162.5|15
1624607790000|2021-06-25 07:56:30|34332.6|34182.6|34347.7|34197.7|34349.4|34199.4|34331.6|34181.6|36
1624607800000|2021-06-25 07:56:40|34347.6|34197.6|34348.5|34198.5|34353.6|34203.6|34346.1|34196.1|32
1624607810000|2021-06-25 07:56:50|34348.7|34198.7|34354.5|34204.5|34356.4|34206.4|34348.7|34198.7|27
1624607820000|2021-06-25 07:57:00|34354.2|34204.2|34350.4|34200.4|34354.2|34204.2|34347.6|34197.6|24
1624607830000|2021-06-25 07:57:10|34349.6|34199.6|34353.1|34203.1|34353.1|34203.1|34342.7|34192.7|23
1624607840000|2021-06-25 07:57:20|34353.6|34203.6|34353.1|34203.1|34356.4|34206.4|34350.4|34200.4|25
1624607850000|2021-06-25 07:57:30|34354.5|34204.5|34354.6|34204.6|34354.9|34204.9|34354.1|34204.1|9
1624607860000|2021-06-25 07:57:40|34354.8|34204.8|34354.2|34204.2|34355|34205|34354|34204|15
1624607870000|2021-06-25 07:57:50|34354.5|34204.5|34345.2|34195.2|34355.7|34205.7|34345.2|34195.2|10
1624607880000|2021-06-25 07:58:00|34344.6|34194.6|34355.9|34205.9|34357.7|34207.7|34344.6|34194.6|25
1624607890000|2021-06-25 07:58:10|34361.1|34211.1|34374.5|34224.5|34376|34226|34359.6|34209.6|35
1624607900000|2021-06-25 07:58:20|34374.6|34224.6|34370.7|34220.7|34379.3|34229.3|34370.1|34220.1|32
1624607910000|2021-06-25 07:58:30|34372.8|34222.8|34370.7|34220.7|34373.4|34223.4|34369.4|34219.4|28
1624607920000|2021-06-25 07:58:40|34370.9|34220.9|34358|34208|34371.6|34221.6|34355.6|34205.6|22
1624607930000|2021-06-25 07:58:50|34357.4|34207.4|34371.3|34221.3|34371.3|34221.3|34356.5|34206.5|26
1624607940000|2021-06-25 07:59:00|34371.2|34221.2|34369.2|34219.2|34373.4|34223.4|34367.6|34217.6|29
1624607950000|2021-06-25 07:59:10|34369.5|34219.5|34370.4|34220.4|34376.2|34226.2|34369.1|34219.1|26
1624607960000|2021-06-25 07:59:20|34370.5|34220.5|34363|34213|34372.3|34222.3|34363|34213|24
1624607970000|2021-06-25 07:59:30|34362.9|34212.9|34371.6|34221.6|34372.9|34222.9|34361.8|34211.8|35
1624607980000|2021-06-25 07:59:40|34373.1|34223.1|34378.3|34228.3|34378.7|34228.7|34371.9|34221.9|31
1624607990000|2021-06-25 07:59:50|34378.5|34228.5|34366.1|34216.1|34378.5|34228.5|34363.7|34213.7|29
1624608000000|2021-06-25 08:00:00|34368.1|34218.1|34357.5|34207.5|34369.9|34219.9|34355.2|34205.2|31
1624608010000|2021-06-25 08:00:10|34356.7|34206.7|34356.5|34206.5|34359.1|34209.1|34355.8|34205.8|24
1624608020000|2021-06-25 08:00:20|34355.7|34205.7|34354|34204|34357.8|34207.8|34353.7|34203.7|25
1624608030000|2021-06-25 08:00:30|34354.2|34204.2|34321.4|34171.4|34354.2|34204.2|34320.7|34170.7|25
1624608040000|2021-06-25 08:00:40|34320.6|34170.6|34325.9|34175.9|34325.9|34175.9|34310|34160|36
1624608050000|2021-06-25 08:00:50|34326.9|34176.9|34319.6|34169.6|34328.5|34178.5|34319.6|34169.6|29
1624608060000|2021-06-25 08:01:00|34319.4|34169.4|34295.8|34145.8|34319.8|34169.8|34295.4|34145.4|35
1624608070000|2021-06-25 08:01:10|34296.6|34146.6|34296.7|34146.7|34300.7|34150.7|34288|34138|35
1624608080000|2021-06-25 08:01:20|34295.2|34145.2|34292.9|34142.9|34297.3|34147.3|34292.9|34142.9|33
1624608090000|2021-06-25 08:01:30|34293.1|34143.1|34292.7|34142.7|34294.6|34144.6|34291.9|34141.9|21
1624608100000|2021-06-25 08:01:40|34292.1|34142.1|34291.5|34141.5|34298.6|34148.6|34290.6|34140.6|31
1624608110000|2021-06-25 08:01:50|34292.1|34142.1|34273.4|34123.4|34292.1|34142.1|34273.4|34123.4|28
1624608120000|2021-06-25 08:02:00|34273.3|34123.3|34287.5|34137.5|34287.8|34137.8|34271.9|34121.9|32
1624608130000|2021-06-25 08:02:10|34287.4|34137.4|34304.6|34154.6|34312.2|34162.2|34286.4|34136.4|30
1624608140000|2021-06-25 08:02:20|34302.3|34152.3|34264.9|34114.9|34302.3|34152.3|34264.9|34114.9|36
1624608150000|2021-06-25 08:02:30|34264.5|34114.5|34260.5|34110.5|34265.5|34115.5|34251.7|34101.7|24
1624608160000|2021-06-25 08:02:40|34257.1|34107.1|34243.9|34093.9|34257.1|34107.1|34243.5|34093.5|14
1624608170000|2021-06-25 08:02:50|34248|34098|34229.3|34079.3|34261.5|34111.5|34225.7|34075.7|30
1624608180000|2021-06-25 08:03:00|34230|34080|34183.5|34033.5|34232|34082|34181.5|34031.5|37
1624608190000|2021-06-25 08:03:10|34185.5|34035.5|34188.1|34038.1|34206|34056|34185.5|34035.5|35
1624608200000|2021-06-25 08:03:20|34181.1|34031.1|34170.3|34020.3|34182.6|34032.6|34170.3|34020.3|33
1624608210000|2021-06-25 08:03:30|34166.3|34016.3|34173.3|34023.3|34175.4|34025.4|34148.1|33998.1|38
1624608220000|2021-06-25 08:03:40|34177|34027|34184.9|34034.9|34185.6|34035.6|34173.3|34023.3|31
1624608230000|2021-06-25 08:03:50|34187.3|34037.3|34178.8|34028.8|34189.8|34039.8|34170.8|34020.8|33
1624608240000|2021-06-25 08:04:00|34175.7|34025.7|34201.8|34051.8|34202.2|34052.2|34173.5|34023.5|36
1624608250000|2021-06-25 08:04:10|34201.4|34051.4|34215|34065|34215|34065|34194.9|34044.9|38
1624608260000|2021-06-25 08:04:20|34217|34067|34218.1|34068.1|34220.8|34070.8|34214|34064|29
1624608270000|2021-06-25 08:04:30|34217.9|34067.9|34222.4|34072.4|34223.1|34073.1|34216.5|34066.5|26
1624608280000|2021-06-25 08:04:40|34222.3|34072.3|34229|34079|34229.1|34079.1|34222.2|34072.2|25
1624608290000|2021-06-25 08:04:50|34229.3|34079.3|34237.2|34087.2|34237.2|34087.2|34229.3|34079.3|27
1624608300000|2021-06-25 08:05:00|34237.1|34087.1|34271.6|34121.6|34271.6|34121.6|34237.1|34087.1|33
1624608310000|2021-06-25 08:05:10|34271.5|34121.5|34277.7|34127.7|34278.1|34128.1|34261.6|34111.6|30
1624608320000|2021-06-25 08:05:20|34277.4|34127.4|34298.3|34148.3|34298.3|34148.3|34276.7|34126.7|28
1624608330000|2021-06-25 08:05:30|34299|34149|34304.3|34154.3|34312.4|34162.4|34295.6|34145.6|27
1624608340000|2021-06-25 08:05:40|34298.2|34148.2|34279.4|34129.4|34301.9|34151.9|34279.4|34129.4|36
1624608350000|2021-06-25 08:05:50|34279.2|34129.2|34302.8|34152.8|34304.1|34154.1|34279.2|34129.2|31
1624608360000|2021-06-25 08:06:00|34302.6|34152.6|34306.6|34156.6|34317.3|34167.3|34302|34152|35
1624608370000|2021-06-25 08:06:10|34306.1|34156.1|34282.5|34132.5|34306.1|34156.1|34282.5|34132.5|36
1624608380000|2021-06-25 08:06:20|34276.9|34126.9|34274.7|34124.7|34276.9|34126.9|34254.6|34104.6|30
1624608390000|2021-06-25 08:06:30|34276.2|34126.2|34263.8|34113.8|34279.2|34129.2|34263.8|34113.8|30
1624608400000|2021-06-25 08:06:40|34262.6|34112.6|34250.1|34100.1|34262.6|34112.6|34243.8|34093.8|31
1624608410000|2021-06-25 08:06:50|34246.9|34096.9|34251.5|34101.5|34252.1|34102.1|34245.4|34095.4|31
1624608420000|2021-06-25 08:07:00|34240.6|34090.6|34217.4|34067.4|34242.9|34092.9|34213|34063|36
1624608430000|2021-06-25 08:07:10|34218.2|34068.2|34232.4|34082.4|34233.7|34083.7|34214.5|34064.5|36
1624608440000|2021-06-25 08:07:20|34233.3|34083.3|34218.9|34068.9|34235.2|34085.2|34218|34068|33
1624608450000|2021-06-25 08:07:30|34219.1|34069.1|34218.5|34068.5|34219.2|34069.2|34218|34068|22
1624608460000|2021-06-25 08:07:40|34218.9|34068.9|34217.4|34067.4|34219.1|34069.1|34217|34067|23
1624608470000|2021-06-25 08:07:50|34217.6|34067.6|34233.1|34083.1|34233.1|34083.1|34193.5|34043.5|34
1624608480000|2021-06-25 08:08:00|34233|34083|34271|34121|34289.4|34139.4|34233|34083|38
1624608490000|2021-06-25 08:08:10|34273.1|34123.1|34258.3|34108.3|34276.7|34126.7|34257.4|34107.4|29
1624608500000|2021-06-25 08:08:20|34258.6|34108.6|34273.5|34123.5|34285.8|34135.8|34257.1|34107.1|34
1624608510000|2021-06-25 08:08:30|34276.9|34126.9|34283.7|34133.7|34294.5|34144.5|34274.1|34124.1|35
1624608520000|2021-06-25 08:08:40|34282.8|34132.8|34280.4|34130.4|34294.2|34144.2|34280.4|34130.4|38
1624608530000|2021-06-25 08:08:50|34283.5|34133.5|34298.9|34148.9|34298.9|34148.9|34281.3|34131.3|35
1624608540000|2021-06-25 08:09:00|34298.2|34148.2|34277.4|34127.4|34298.2|34148.2|34274.1|34124.1|30
1624608550000|2021-06-25 08:09:10|34281.4|34131.4|34284.4|34134.4|34285.4|34135.4|34278|34128|28
1624608560000|2021-06-25 08:09:20|34284.3|34134.3|34293.3|34143.3|34302.1|34152.1|34284|34134|35
1624608570000|2021-06-25 08:09:30|34288.5|34138.5|34277.6|34127.6|34288.5|34138.5|34273.4|34123.4|33
1624608580000|2021-06-25 08:09:40|34278|34128|34291.1|34141.1|34292.8|34142.8|34278|34128|36
1624608590000|2021-06-25 08:09:50|34292.7|34142.7|34294.9|34144.9|34300.9|34150.9|34292.7|34142.7|33
1624608600000|2021-06-25 08:10:00|34295|34145|34300|34150|34304.2|34154.2|34294.8|34144.8|36
1624608610000|2021-06-25 08:10:10|34300.3|34150.3|34302.2|34152.2|34303.3|34153.3|34299.5|34149.5|27
1624608620000|2021-06-25 08:10:20|34302.6|34152.6|34296|34146|34303.2|34153.2|34296|34146|27
1624608630000|2021-06-25 08:10:30|34300.5|34150.5|34297.3|34147.3|34300.5|34150.5|34296.2|34146.2|28
1624608640000|2021-06-25 08:10:40|34297.7|34147.7|34285.3|34135.3|34298|34148|34284.2|34134.2|26
1624608650000|2021-06-25 08:10:50|34284.2|34134.2|34285.5|34135.5|34293|34143|34282.8|34132.8|29
1624608660000|2021-06-25 08:11:00|34285.4|34135.4|34301.6|34151.6|34301.6|34151.6|34284.2|34134.2|32
1624608670000|2021-06-25 08:11:10|34309.5|34159.5|34296.3|34146.3|34326.6|34176.6|34296|34146|33
1624608680000|2021-06-25 08:11:20|34296.4|34146.4|34286|34136|34297.1|34147.1|34284.3|34134.3|27
1624608690000|2021-06-25 08:11:30|34289.5|34139.5|34254.2|34104.2|34290|34140|34254.2|34104.2|30
1624608700000|2021-06-25 08:11:40|34256.8|34106.8|34238.7|34088.7|34258.4|34108.4|34232.2|34082.2|27
1624608710000|2021-06-25 08:11:50|34234.1|34084.1|34236.9|34086.9|34239.7|34089.7|34230.3|34080.3|36
1624608720000|2021-06-25 08:12:00|34237.4|34087.4|34258.2|34108.2|34258.2|34108.2|34237.4|34087.4|32
1624608730000|2021-06-25 08:12:10|34260.8|34110.8|34264.9|34114.9|34273.4|34123.4|34260.8|34110.8|33
1624608740000|2021-06-25 08:12:20|34265.4|34115.4|34251.3|34101.3|34265.4|34115.4|34251.3|34101.3|28
1624608750000|2021-06-25 08:12:30|34245.1|34095.1|34245.4|34095.4|34247.6|34097.6|34243.8|34093.8|34
1624608760000|2021-06-25 08:12:40|34245.8|34095.8|34243.6|34093.6|34247.9|34097.9|34236.9|34086.9|33
1624608770000|2021-06-25 08:12:50|34243.5|34093.5|34233.7|34083.7|34246.5|34096.5|34233.7|34083.7|37
1624608780000|2021-06-25 08:13:00|34235.7|34085.7|34212.1|34062.1|34235.7|34085.7|34203.5|34053.5|39
1624608790000|2021-06-25 08:13:10|34211.7|34061.7|34203.3|34053.3|34212.1|34062.1|34203.3|34053.3|28
1624608800000|2021-06-25 08:13:20|34201.9|34051.9|34206.6|34056.6|34210.1|34060.1|34201.9|34051.9|39
1624608810000|2021-06-25 08:13:30|34207.6|34057.6|34204.9|34054.9|34214.5|34064.5|34201.2|34051.2|34
1624608820000|2021-06-25 08:13:40|34205.1|34055.1|34207.4|34057.4|34213.6|34063.6|34203.6|34053.6|36
1624608830000|2021-06-25 08:13:50|34205.9|34055.9|34202.8|34052.8|34205.9|34055.9|34199.7|34049.7|27
1624608840000|2021-06-25 08:14:00|34202.7|34052.7|34190.1|34040.1|34202.7|34052.7|34190.1|34040.1|28
1624608850000|2021-06-25 08:14:10|34189.4|34039.4|34147.2|33997.2|34194.8|34044.8|34147.2|33997.2|35
1624608860000|2021-06-25 08:14:20|34155|34005|34112.4|33962.4|34155|34005|34112.4|33962.4|36
1624608870000|2021-06-25 08:14:30|34112.3|33962.3|34097.2|33947.2|34112.5|33962.5|34097.2|33947.2|34
1624608880000|2021-06-25 08:14:40|34101.4|33951.4|34126.1|33976.1|34126.4|33976.4|34096.1|33946.1|36
1624608890000|2021-06-25 08:14:50|34125.4|33975.4|34113.2|33963.2|34125.4|33975.4|34107.9|33957.9|40
1624608900000|2021-06-25 08:15:00|34110.7|33960.7|34131.6|33981.6|34131.6|33981.6|34107.9|33957.9|34
1624608910000|2021-06-25 08:15:10|34133|33983|34143|33993|34148.3|33998.3|34132.4|33982.4|32
1624608920000|2021-06-25 08:15:20|34144.2|33994.2|34143.6|33993.6|34144.8|33994.8|34140.1|33990.1|30
1624608930000|2021-06-25 08:15:30|34142.8|33992.8|34149|33999|34149|33999|34141.4|33991.4|12
1624608940000|2021-06-25 08:15:40|34149.1|33999.1|34142.8|33992.8|34150.5|34000.5|34139.1|33989.1|33
1624608950000|2021-06-25 08:15:50|34139.6|33989.6|34130|33980|34141.5|33991.5|34128.4|33978.4|23
1624608960000|2021-06-25 08:16:00|34129.7|33979.7|34089.8|33939.8|34129.8|33979.8|34088|33938|39
1624608970000|2021-06-25 08:16:10|34087.3|33937.3|34074.8|33924.8|34091.2|33941.2|34071.6|33921.6|33
1624608980000|2021-06-25 08:16:20|34080.5|33930.5|34061.9|33911.9|34082.4|33932.4|34054.3|33904.3|39
1624608990000|2021-06-25 08:16:30|34062|33912|34042|33892|34062|33912|34036.7|33886.7|33
1624609000000|2021-06-25 08:16:40|34046.1|33896.1|34050.2|33900.2|34054.7|33904.7|34037.1|33887.1|40
1624609010000|2021-06-25 08:16:50|34047.7|33897.7|34065.6|33915.6|34067|33917|34047.7|33897.7|37
1624609020000|2021-06-25 08:17:00|34067.9|33917.9|34077.2|33927.2|34077.7|33927.7|34064.6|33914.6|30
1624609030000|2021-06-25 08:17:10|34077|33927|34049.5|33899.5|34077.1|33927.1|34049.5|33899.5|33
1624609040000|2021-06-25 08:17:20|34049.7|33899.7|34043.9|33893.9|34052.1|33902.1|34038.2|33888.2|37
1624609050000|2021-06-25 08:17:30|34044.1|33894.1|34039.7|33889.7|34044.7|33894.7|34031.5|33881.5|36
1624609060000|2021-06-25 08:17:40|34040.6|33890.6|34062.7|33912.7|34063.2|33913.2|34036.2|33886.2|34
1624609070000|2021-06-25 08:17:50|34064|33914|34069.9|33919.9|34071.7|33921.7|34058.8|33908.8|38
1624609080000|2021-06-25 08:18:00|34070|33920|34101.5|33951.5|34101.5|33951.5|34069.6|33919.6|37
1624609090000|2021-06-25 08:18:10|34108.6|33958.6|34102.2|33952.2|34121.9|33971.9|34101.9|33951.9|37
1624609100000|2021-06-25 08:18:20|34103|33953|34091|33941|34103|33953|34090.5|33940.5|37
1624609110000|2021-06-25 08:18:30|34091.5|33941.5|34072.3|33922.3|34091.5|33941.5|34062.8|33912.8|37
1624609120000|2021-06-25 08:18:40|34073.3|33923.3|34085.5|33935.5|34090.8|33940.8|34069.9|33919.9|39
1624609130000|2021-06-25 08:18:50|34085.9|33935.9|34074.3|33924.3|34085.9|33935.9|34070.7|33920.7|30
1624609140000|2021-06-25 08:19:00|34074.2|33924.2|34051.6|33901.6|34074.2|33924.2|34051.6|33901.6|34
1624609150000|2021-06-25 08:19:10|34050.9|33900.9|34047.7|33897.7|34056.7|33906.7|34045.4|33895.4|34
1624609160000|2021-06-25 08:19:20|34046|33896|34047.2|33897.2|34050.5|33900.5|34046|33896|28
1624609170000|2021-06-25 08:19:30|34047.3|33897.3|34058|33908|34058|33908|34046.7|33896.7|32
1624609180000|2021-06-25 08:19:40|34061.6|33911.6|34061.1|33911.1|34075.2|33925.2|34060.3|33910.3|39
1624609190000|2021-06-25 08:19:50|34060.4|33910.4|34078.9|33928.9|34078.9|33928.9|34052|33902|39
1624609200000|2021-06-25 08:20:00|34080.6|33930.6|34106|33956|34106.5|33956.5|34079.9|33929.9|36
1624609210000|2021-06-25 08:20:10|34106.5|33956.5|34113.9|33963.9|34118.6|33968.6|34106.5|33956.5|33
1624609220000|2021-06-25 08:20:20|34114.4|33964.4|34133.3|33983.3|34135.1|33985.1|34113.2|33963.2|33
1624609230000|2021-06-25 08:20:30|34134.7|33984.7|34146.8|33996.8|34146.8|33996.8|34128.3|33978.3|33
1624609240000|2021-06-25 08:20:40|34140.3|33990.3|34159.9|34009.9|34161.9|34011.9|34137.8|33987.8|35
1624609250000|2021-06-25 08:20:50|34148.5|33998.5|34148.1|33998.1|34164.7|34014.7|34138.5|33988.5|36
1624609260000|2021-06-25 08:21:00|34148|33998|34135.4|33985.4|34148|33998|34130.8|33980.8|38
1624609270000|2021-06-25 08:21:10|34133.1|33983.1|34165.4|34015.4|34165.8|34015.8|34133.1|33983.1|33
1624609280000|2021-06-25 08:21:20|34166.6|34016.6|34177.5|34027.5|34180.9|34030.9|34166.6|34016.6|29
1624609290000|2021-06-25 08:21:30|34177.7|34027.7|34182|34032|34182.7|34032.7|34177.7|34027.7|28
1624609300000|2021-06-25 08:21:40|34181.9|34031.9|34200.7|34050.7|34203|34053|34181.9|34031.9|33
1624609310000|2021-06-25 08:21:50|34198.7|34048.7|34196.2|34046.2|34198.7|34048.7|34189.4|34039.4|36
1624609320000|2021-06-25 08:22:00|34197.1|34047.1|34180.5|34030.5|34205.6|34055.6|34178.4|34028.4|32
1624609330000|2021-06-25 08:22:10|34179.9|34029.9|34199.6|34049.6|34199.6|34049.6|34177.3|34027.3|19
1624609340000|2021-06-25 08:22:20|34193.1|34043.1|34186|34036|34199.6|34049.6|34178.4|34028.4|30
1624609350000|2021-06-25 08:22:30|34197.1|34047.1|34188.2|34038.2|34197.1|34047.1|34188.2|34038.2|29
1624609360000|2021-06-25 08:22:40|34188.3|34038.3|34186.9|34036.9|34188.6|34038.6|34175.4|34025.4|38
1624609370000|2021-06-25 08:22:50|34187.4|34037.4|34183.8|34033.8|34190.5|34040.5|34183.7|34033.7|34
1624609380000|2021-06-25 08:23:00|34183.4|34033.4|34191.9|34041.9|34196|34046|34183.1|34033.1|35
1624609390000|2021-06-25 08:23:10|34194.3|34044.3|34190.6|34040.6|34199.7|34049.7|34190.6|34040.6|37
1624609400000|2021-06-25 08:23:20|34189.1|34039.1|34177.8|34027.8|34189.1|34039.1|34177.8|34027.8|31
1624609410000|2021-06-25 08:23:30|34175.8|34025.8|34163.8|34013.8|34176.2|34026.2|34163.3|34013.3|29
1624609420000|2021-06-25 08:23:40|34164.5|34014.5|34156.7|34006.7|34165.9|34015.9|34156.3|34006.3|33
1624609430000|2021-06-25 08:23:50|34159.3|34009.3|34159.1|34009.1|34161.3|34011.3|34156.5|34006.5|31
1624609440000|2021-06-25 08:24:00|34156.8|34006.8|34145.1|33995.1|34157.1|34007.1|34144.2|33994.2|30
1624609450000|2021-06-25 08:24:10|34143.9|33993.9|34134.2|33984.2|34156.1|34006.1|34134.2|33984.2|38
1624609460000|2021-06-25 08:24:20|34135.3|33985.3|34119.6|33969.6|34135.3|33985.3|34114.3|33964.3|30
1624609470000|2021-06-25 08:24:30|34120.5|33970.5|34135.3|33985.3|34137.6|33987.6|34119.9|33969.9|34
1624609480000|2021-06-25 08:24:40|34134.5|33984.5|34120.8|33970.8|34135.8|33985.8|34120.7|33970.7|33
1624609490000|2021-06-25 08:24:50|34121|33971|34120.9|33970.9|34121.6|33971.6|34118.7|33968.7|31
1624609500000|2021-06-25 08:25:00|34120.7|33970.7|34123.7|33973.7|34123.7|33973.7|34118.4|33968.4|32
1624609510000|2021-06-25 08:25:10|34129.9|33979.9|34133.8|33983.8|34136.4|33986.4|34129.3|33979.3|38
1624609520000|2021-06-25 08:25:20|34133.7|33983.7|34154.6|34004.6|34154.6|34004.6|34132.7|33982.7|34
1624609530000|2021-06-25 08:25:30|34154.8|34004.8|34168.3|34018.3|34169.6|34019.6|34154.8|34004.8|28
1624609540000|2021-06-25 08:25:40|34168.4|34018.4|34171.5|34021.5|34171.6|34021.6|34168.1|34018.1|15
1624609550000|2021-06-25 08:25:50|34170.8|34020.8|34170.8|34020.8|34171.9|34021.9|34170.8|34020.8|14
1624609560000|2021-06-25 08:26:00|34171.6|34021.6|34171.5|34021.5|34173.6|34023.6|34171|34021|25
1624609570000|2021-06-25 08:26:10|34170.8|34020.8|34190|34040|34190|34040|34169.6|34019.6|24
1624609580000|2021-06-25 08:26:20|34190.4|34040.4|34189.3|34039.3|34192.3|34042.3|34186.7|34036.7|29
1624609590000|2021-06-25 08:26:30|34189.1|34039.1|34201.4|34051.4|34213.8|34063.8|34189.1|34039.1|36
1624609600000|2021-06-25 08:26:40|34206.8|34056.8|34207|34057|34213.7|34063.7|34201.5|34051.5|36
1624609610000|2021-06-25 08:26:50|34206.6|34056.6|34212.3|34062.3|34214.7|34064.7|34206.6|34056.6|32
1624609620000|2021-06-25 08:27:00|34212.1|34062.1|34207.8|34057.8|34213.7|34063.7|34207.8|34057.8|27
1624609630000|2021-06-25 08:27:10|34207.5|34057.5|34198.6|34048.6|34212|34062|34198.6|34048.6|33
1624609640000|2021-06-25 08:27:20|34200.5|34050.5|34205.6|34055.6|34205.6|34055.6|34198.1|34048.1|25
1624609650000|2021-06-25 08:27:30|34205.4|34055.4|34206.5|34056.5|34206.5|34056.5|34204.7|34054.7|17
1624609660000|2021-06-25 08:27:40|34208.4|34058.4|34208.6|34058.6|34215.2|34065.2|34202.3|34052.3|36
1624609670000|2021-06-25 08:27:50|34208.1|34058.1|34208|34058|34210.3|34060.3|34208|34058|36
1624609680000|2021-06-25 08:28:00|34208.1|34058.1|34207.4|34057.4|34208.8|34058.8|34206.2|34056.2|27
1624609690000|2021-06-25 08:28:10|34206.8|34056.8|34197.2|34047.2|34206.8|34056.8|34196.8|34046.8|28
1624609700000|2021-06-25 08:28:20|34198.2|34048.2|34197.7|34047.7|34201.1|34051.1|34197.1|34047.1|9
1624609710000|2021-06-25 08:28:30|34197.3|34047.3|34196.5|34046.5|34197.3|34047.3|34195.2|34045.2|19
1624609720000|2021-06-25 08:28:40|34195.9|34045.9|34193.2|34043.2|34195.9|34045.9|34184.6|34034.6|39
1624609730000|2021-06-25 08:28:50|34192.8|34042.8|34200.4|34050.4|34200.7|34050.7|34192.7|34042.7|38
1624609740000|2021-06-25 08:29:00|34200.6|34050.6|34202.8|34052.8|34212.8|34062.8|34198.8|34048.8|35
1624609750000|2021-06-25 08:29:10|34201|34051|34198.7|34048.7|34201.5|34051.5|34194.6|34044.6|35
1624609760000|2021-06-25 08:29:20|34199.2|34049.2|34204.1|34054.1|34205.6|34055.6|34199.2|34049.2|24
1624609770000|2021-06-25 08:29:30|34204.4|34054.4|34206.1|34056.1|34208.5|34058.5|34203.6|34053.6|20
1624609780000|2021-06-25 08:29:40|34206.5|34056.5|34199.7|34049.7|34213.9|34063.9|34199.7|34049.7|32
1624609790000|2021-06-25 08:29:50|34200.7|34050.7|34198.3|34048.3|34202.6|34052.6|34198|34048|34
1624609800000|2021-06-25 08:30:00|34198.8|34048.8|34176.3|34026.3|34198.8|34048.8|34169.4|34019.4|34
1624609810000|2021-06-25 08:30:10|34167.3|34017.3|34155.3|34005.3|34178.1|34028.1|34154.5|34004.5|29
1624609820000|2021-06-25 08:30:20|34160.5|34010.5|34158.2|34008.2|34168.8|34018.8|34157.3|34007.3|36
1624609830000|2021-06-25 08:30:30|34162.7|34012.7|34168.4|34018.4|34171.3|34021.3|34161.3|34011.3|34
1624609840000|2021-06-25 08:30:40|34170|34020|34187|34037|34188.7|34038.7|34166.8|34016.8|30
1624609850000|2021-06-25 08:30:50|34186.8|34036.8|34197.9|34047.9|34198.9|34048.9|34186|34036|28
1624609860000|2021-06-25 08:31:00|34198.7|34048.7|34205.8|34055.8|34216.3|34066.3|34198.7|34048.7|31
1624609870000|2021-06-25 08:31:10|34207.9|34057.9|34205.8|34055.8|34231.9|34081.9|34205.8|34055.8|25
1624609880000|2021-06-25 08:31:20|34225.6|34075.6|34239.6|34089.6|34242.1|34092.1|34205.8|34055.8|15
1624609890000|2021-06-25 08:31:30|34239.1|34089.1|34240.2|34090.2|34250.3|34100.3|34237.6|34087.6|35
1624609900000|2021-06-25 08:31:40|34240.3|34090.3|34226.6|34076.6|34245.2|34095.2|34225.6|34075.6|37
1624609910000|2021-06-25 08:31:50|34227.3|34077.3|34239.7|34089.7|34241.3|34091.3|34226.5|34076.5|29
1624609920000|2021-06-25 08:32:00|34239.9|34089.9|34247.1|34097.1|34247.1|34097.1|34237.7|34087.7|34
1624609930000|2021-06-25 08:32:10|34246.9|34096.9|34254.2|34104.2|34254.8|34104.8|34246.9|34096.9|31
1624609940000|2021-06-25 08:32:20|34253.6|34103.6|34233.5|34083.5|34253.6|34103.6|34233.3|34083.3|32
1624609950000|2021-06-25 08:32:30|34233|34083|34234.4|34084.4|34235.7|34085.7|34218.5|34068.5|31
1624609960000|2021-06-25 08:32:40|34237.2|34087.2|34247.1|34097.1|34247.8|34097.8|34237.2|34087.2|34
1624609970000|2021-06-25 08:32:50|34247|34097|34251.7|34101.7|34254.5|34104.5|34246.7|34096.7|35
1624609980000|2021-06-25 08:33:00|34252.7|34102.7|34235.1|34085.1|34252.7|34102.7|34234.7|34084.7|34
1624609990000|2021-06-25 08:33:10|34235.3|34085.3|34245.6|34095.6|34247.3|34097.3|34235.3|34085.3|34
1624610000000|2021-06-25 08:33:20|34246|34096|34251.3|34101.3|34253.1|34103.1|34241|34091|34
1624610010000|2021-06-25 08:33:30|34251.1|34101.1|34254.5|34104.5|34256.9|34106.9|34248.1|34098.1|32
1624610020000|2021-06-25 08:33:40|34254.1|34104.1|34247.2|34097.2|34255.9|34105.9|34247.1|34097.1|32
1624610030000|2021-06-25 08:33:50|34247.1|34097.1|34255.5|34105.5|34255.5|34105.5|34247|34097|28
1624610040000|2021-06-25 08:34:00|34253.2|34103.2|34248.7|34098.7|34253.7|34103.7|34239.9|34089.9|37
1624610050000|2021-06-25 08:34:10|34251.2|34101.2|34231.2|34081.2|34251.2|34101.2|34229.9|34079.9|35
1624610060000|2021-06-25 08:34:20|34231.3|34081.3|34223.3|34073.3|34233.1|34083.1|34222.9|34072.9|32
1624610070000|2021-06-25 08:34:30|34223.1|34073.1|34221.8|34071.8|34224.6|34074.6|34217.3|34067.3|31
1624610080000|2021-06-25 08:34:40|34224.7|34074.7|34220.7|34070.7|34229.2|34079.2|34219.9|34069.9|22
1624610090000|2021-06-25 08:34:50|34220.4|34070.4|34227.6|34077.6|34228.1|34078.1|34218|34068|36
1624610100000|2021-06-25 08:35:00|34227.8|34077.8|34241.8|34091.8|34244.1|34094.1|34227.8|34077.8|33
1624610110000|2021-06-25 08:35:10|34241.3|34091.3|34231.1|34081.1|34241.6|34091.6|34231.1|34081.1|26
1624610120000|2021-06-25 08:35:20|34231.9|34081.9|34215.2|34065.2|34231.9|34081.9|34215.2|34065.2|34
1624610130000|2021-06-25 08:35:30|34213.6|34063.6|34212.4|34062.4|34218.1|34068.1|34211.1|34061.1|33
1624610140000|2021-06-25 08:35:40|34213.8|34063.8|34191|34041|34213.8|34063.8|34189.3|34039.3|35
1624610150000|2021-06-25 08:35:50|34193.1|34043.1|34180.1|34030.1|34197.5|34047.5|34179.1|34029.1|29
1624610160000|2021-06-25 08:36:00|34179.1|34029.1|34185.1|34035.1|34194.3|34044.3|34179.1|34029.1|37
1624610170000|2021-06-25 08:36:10|34184.1|34034.1|34206.1|34056.1|34206.1|34056.1|34176.6|34026.6|32
1624610180000|2021-06-25 08:36:20|34208.1|34058.1|34213.4|34063.4|34215.4|34065.4|34206.2|34056.2|32
1624610190000|2021-06-25 08:36:30|34211.4|34061.4|34214|34064|34220.1|34070.1|34211.4|34061.4|19
1624610200000|2021-06-25 08:36:40|34214.9|34064.9|34205.8|34055.8|34217.1|34067.1|34205.8|34055.8|24
1624610210000|2021-06-25 08:36:50|34205.3|34055.3|34206.1|34056.1|34219.6|34069.6|34205.3|34055.3|36
1624610220000|2021-06-25 08:37:00|34206.2|34056.2|34229.7|34079.7|34231.8|34081.8|34206.2|34056.2|27
1624610230000|2021-06-25 08:37:10|34230.4|34080.4|34214.6|34064.6|34230.4|34080.4|34214.6|34064.6|28
1624610240000|2021-06-25 08:37:20|34214.2|34064.2|34226.4|34076.4|34226.4|34076.4|34214.2|34064.2|17
1624610250000|2021-06-25 08:37:30|34230.5|34080.5|34197.5|34047.5|34230.5|34080.5|34197.5|34047.5|35
1624610260000|2021-06-25 08:37:40|34198.3|34048.3|34197.8|34047.8|34200.5|34050.5|34195.4|34045.4|35
1624610270000|2021-06-25 08:37:50|34198.2|34048.2|34182.7|34032.7|34199.9|34049.9|34180.9|34030.9|26
1624610280000|2021-06-25 08:38:00|34183|34033|34183.7|34033.7|34192.7|34042.7|34182.9|34032.9|32
1624610290000|2021-06-25 08:38:10|34183.6|34033.6|34172.6|34022.6|34183.9|34033.9|34171.5|34021.5|31
1624610300000|2021-06-25 08:38:20|34173.1|34023.1|34176|34026|34176|34026|34171|34021|36
1624610310000|2021-06-25 08:38:30|34176.4|34026.4|34180.5|34030.5|34184.7|34034.7|34176.1|34026.1|32
1624610320000|2021-06-25 08:38:40|34180.7|34030.7|34194.4|34044.4|34196.6|34046.6|34179.4|34029.4|37
1624610330000|2021-06-25 08:38:50|34197.4|34047.4|34209.2|34059.2|34214.4|34064.4|34197.4|34047.4|31
1624610340000|2021-06-25 08:39:00|34208.5|34058.5|34229|34079|34229|34079|34206.7|34056.7|26
1624610350000|2021-06-25 08:39:10|34229.5|34079.5|34220.8|34070.8|34229.5|34079.5|34215.7|34065.7|35
1624610360000|2021-06-25 08:39:20|34220.2|34070.2|34221.2|34071.2|34222.7|34072.7|34219|34069|31
1624610370000|2021-06-25 08:39:30|34222.7|34072.7|34223.7|34073.7|34227.2|34077.2|34220.9|34070.9|30
1624610380000|2021-06-25 08:39:40|34223.2|34073.2|34196.2|34046.2|34223.2|34073.2|34191.5|34041.5|36
1624610390000|2021-06-25 08:39:50|34195.8|34045.8|34195.2|34045.2|34199.6|34049.6|34190.9|34040.9|35
1624610400000|2021-06-25 08:40:00|34195|34045|34189.1|34039.1|34199|34049|34187.8|34037.8|32
1624610410000|2021-06-25 08:40:10|34188.8|34038.8|34185.5|34035.5|34189.7|34039.7|34185.5|34035.5|33
1624610420000|2021-06-25 08:40:20|34182.8|34032.8|34177.6|34027.6|34183.6|34033.6|34167.9|34017.9|36
1624610430000|2021-06-25 08:40:30|34178.1|34028.1|34187.4|34037.4|34190.3|34040.3|34178.1|34028.1|35
1624610440000|2021-06-25 08:40:40|34184.9|34034.9|34196.9|34046.9|34197.3|34047.3|34184.9|34034.9|31
1624610450000|2021-06-25 08:40:50|34197|34047|34213.4|34063.4|34214.5|34064.5|34197|34047|32
1624610460000|2021-06-25 08:41:00|34212.9|34062.9|34227|34077|34232.1|34082.1|34212.7|34062.7|34
1624610470000|2021-06-25 08:41:10|34224.7|34074.7|34221.2|34071.2|34233.6|34083.6|34218|34068|35
1624610480000|2021-06-25 08:41:20|34227.1|34077.1|34228.8|34078.8|34230.1|34080.1|34222.9|34072.9|35
1624610490000|2021-06-25 08:41:30|34228.2|34078.2|34227.9|34077.9|34230.5|34080.5|34222.8|34072.8|28
1624610500000|2021-06-25 08:41:40|34229.9|34079.9|34230.4|34080.4|34233.2|34083.2|34222.9|34072.9|31
1624610510000|2021-06-25 08:41:50|34227.9|34077.9|34229.3|34079.3|34229.3|34079.3|34226.8|34076.8|26
1624610520000|2021-06-25 08:42:00|34228.6|34078.6|34238.8|34088.8|34246.8|34096.8|34228.6|34078.6|31
1624610530000|2021-06-25 08:42:10|34240.2|34090.2|34242.8|34092.8|34243.2|34093.2|34239.5|34089.5|35
1624610540000|2021-06-25 08:42:20|34243.2|34093.2|34237|34087|34243.8|34093.8|34233.4|34083.4|29
1624610550000|2021-06-25 08:42:30|34237.3|34087.3|34239.2|34089.2|34239.2|34089.2|34237.3|34087.3|8
1624610560000|2021-06-25 08:42:40|34239.9|34089.9|34213.6|34063.6|34242.1|34092.1|34206.2|34056.2|30
1624610570000|2021-06-25 08:42:50|34214|34064|34220.2|34070.2|34223.9|34073.9|34214|34064|28
1624610580000|2021-06-25 08:43:00|34221.5|34071.5|34203.9|34053.9|34221.5|34071.5|34203.9|34053.9|26
1624610590000|2021-06-25 08:43:10|34201.8|34051.8|34218|34068|34221.9|34071.9|34192.4|34042.4|38
1624610600000|2021-06-25 08:43:20|34218.1|34068.1|34221.4|34071.4|34221.6|34071.6|34216.9|34066.9|31
1624610610000|2021-06-25 08:43:30|34226.4|34076.4|34225.7|34075.7|34230|34080|34215.2|34065.2|37
1624610620000|2021-06-25 08:43:40|34221.9|34071.9|34224.4|34074.4|34226.4|34076.4|34220.7|34070.7|33
1624610630000|2021-06-25 08:43:50|34224.3|34074.3|34226.8|34076.8|34228.6|34078.6|34224.3|34074.3|27
1624610640000|2021-06-25 08:44:00|34225.9|34075.9|34212|34062|34230.2|34080.2|34212|34062|31
1624610650000|2021-06-25 08:44:10|34211|34061|34206.8|34056.8|34218.2|34068.2|34206.8|34056.8|33
1624610660000|2021-06-25 08:44:20|34207.9|34057.9|34219.5|34069.5|34221|34071|34207.3|34057.3|32
1624610670000|2021-06-25 08:44:30|34219.6|34069.6|34217.4|34067.4|34222.3|34072.3|34216.5|34066.5|26
1624610680000|2021-06-25 08:44:40|34217.6|34067.6|34222.2|34072.2|34223.6|34073.6|34217.6|34067.6|32
1624610690000|2021-06-25 08:44:50|34222.3|34072.3|34219.2|34069.2|34229.5|34079.5|34219.2|34069.2|33
1624610700000|2021-06-25 08:45:00|34219.9|34069.9|34207.3|34057.3|34224.7|34074.7|34207.3|34057.3|31
1624610710000|2021-06-25 08:45:10|34205.2|34055.2|34183.9|34033.9|34205.2|34055.2|34183.8|34033.8|33
1624610720000|2021-06-25 08:45:20|34183.5|34033.5|34172.2|34022.2|34186.4|34036.4|34171.8|34021.8|34
1624610730000|2021-06-25 08:45:30|34169.8|34019.8|34195.8|34045.8|34196.3|34046.3|34169.8|34019.8|36
1624610740000|2021-06-25 08:45:40|34195.4|34045.4|34184.7|34034.7|34195.5|34045.5|34184.7|34034.7|35
1624610750000|2021-06-25 08:45:50|34184.6|34034.6|34172|34022|34184.6|34034.6|34164.9|34014.9|32
1624610760000|2021-06-25 08:46:00|34175.6|34025.6|34153.7|34003.7|34175.6|34025.6|34152.9|34002.9|39
1624610770000|2021-06-25 08:46:10|34153.6|34003.6|34147.8|33997.8|34153.9|34003.9|34144.7|33994.7|32
1624610780000|2021-06-25 08:46:20|34147.9|33997.9|34143.8|33993.8|34150|34000|34139.6|33989.6|31
1624610790000|2021-06-25 08:46:30|34144|33994|34139.6|33989.6|34148.5|33998.5|34138.1|33988.1|30
1624610800000|2021-06-25 08:46:40|34139.5|33989.5|34134.2|33984.2|34139.7|33989.7|34132.7|33982.7|34
1624610810000|2021-06-25 08:46:50|34133.3|33983.3|34153.4|34003.4|34153.4|34003.4|34133.3|33983.3|28
1624610820000|2021-06-25 08:47:00|34151.2|34001.2|34159.8|34009.8|34166.6|34016.6|34148.6|33998.6|28
1624610830000|2021-06-25 08:47:10|34159.6|34009.6|34173.7|34023.7|34173.7|34023.7|34159.2|34009.2|18
1624610840000|2021-06-25 08:47:20|34177.7|34027.7|34181.5|34031.5|34188.6|34038.6|34175|34025|39
1624610850000|2021-06-25 08:47:30|34176.2|34026.2|34168.3|34018.3|34179.5|34029.5|34159.6|34009.6|37
1624610860000|2021-06-25 08:47:40|34169.6|34019.6|34187.9|34037.9|34188.4|34038.4|34169.6|34019.6|36
1624610870000|2021-06-25 08:47:50|34188.9|34038.9|34177.3|34027.3|34189.1|34039.1|34173.8|34023.8|34
1624610880000|2021-06-25 08:48:00|34179.2|34029.2|34174.5|34024.5|34179.2|34029.2|34174|34024|21
1624610890000|2021-06-25 08:48:10|34174.6|34024.6|34164.2|34014.2|34181.9|34031.9|34163.6|34013.6|37
1624610900000|2021-06-25 08:48:20|34165.5|34015.5|34158|34008|34170.3|34020.3|34156.9|34006.9|32
1624610910000|2021-06-25 08:48:30|34158.3|34008.3|34162|34012|34162|34012|34158.2|34008.2|17
1624610920000|2021-06-25 08:48:40|34160.8|34010.8|34153|34003|34166.6|34016.6|34153|34003|38
1624610930000|2021-06-25 08:48:50|34153.4|34003.4|34162.5|34012.5|34162.5|34012.5|34146.8|33996.8|28
1624610940000|2021-06-25 08:49:00|34161.4|34011.4|34144.5|33994.5|34162.4|34012.4|34144.4|33994.4|35
1624610950000|2021-06-25 08:49:10|34146.2|33996.2|34144.8|33994.8|34146.2|33996.2|34142|33992|27
1624610960000|2021-06-25 08:49:20|34154.2|34004.2|34156.6|34006.6|34164.8|34014.8|34154.1|34004.1|28
1624610970000|2021-06-25 08:49:30|34156.7|34006.7|34160.6|34010.6|34160.6|34010.6|34155.6|34005.6|33
1624610980000|2021-06-25 08:49:40|34161.2|34011.2|34151.1|34001.1|34161.9|34011.9|34149.8|33999.8|31
1624610990000|2021-06-25 08:49:50|34150.7|34000.7|34147.8|33997.8|34153.7|34003.7|34146.1|33996.1|31
1624611000000|2021-06-25 08:50:00|34151|34001|34167.4|34017.4|34168|34018|34151|34001|31
1624611010000|2021-06-25 08:50:10|34167.6|34017.6|34165.2|34015.2|34168.9|34018.9|34163.3|34013.3|27
1624611020000|2021-06-25 08:50:20|34164.7|34014.7|34172.9|34022.9|34172.9|34022.9|34162.7|34012.7|22
1624611030000|2021-06-25 08:50:30|34173.1|34023.1|34170|34020|34173.7|34023.7|34168.2|34018.2|22
1624611040000|2021-06-25 08:50:40|34170.2|34020.2|34171.8|34021.8|34171.9|34021.9|34170|34020|20
1624611050000|2021-06-25 08:50:50|34171.9|34021.9|34171.5|34021.5|34172|34022|34170.7|34020.7|17
1624611060000|2021-06-25 08:51:00|34170.3|34020.3|34173.1|34023.1|34173.1|34023.1|34153.6|34003.6|25
1624611070000|2021-06-25 08:51:10|34173|34023|34191.6|34041.6|34191.6|34041.6|34173|34023|24
1624611080000|2021-06-25 08:51:20|34192.2|34042.2|34191.8|34041.8|34200.9|34050.9|34188|34038|33
1624611090000|2021-06-25 08:51:30|34193.6|34043.6|34197.4|34047.4|34198|34048|34192.7|34042.7|26
1624611100000|2021-06-25 08:51:40|34197.1|34047.1|34189.9|34039.9|34197.1|34047.1|34189.9|34039.9|5
1624611110000|2021-06-25 08:51:50|34189|34039|34181.8|34031.8|34189|34039|34180.9|34030.9|9
1624611120000|2021-06-25 08:52:00|34184|34034|34179.9|34029.9|34184|34034|34179|34029|12
1624611130000|2021-06-25 08:52:10|34178.5|34028.5|34173.6|34023.6|34179.6|34029.6|34173.6|34023.6|8
1624611140000|2021-06-25 08:52:20|34174.1|34024.1|34186|34036|34187.1|34037.1|34166.6|34016.6|24
1624611150000|2021-06-25 08:52:30|34187|34037|34182.7|34032.7|34187|34037|34182.7|34032.7|19
1624611160000|2021-06-25 08:52:40|34180.9|34030.9|34186.6|34036.6|34188.6|34038.6|34180.5|34030.5|30
1624611170000|2021-06-25 08:52:50|34193|34043|34199|34049|34199.2|34049.2|34190.6|34040.6|29
1624611180000|2021-06-25 08:53:00|34198.3|34048.3|34225.2|34075.2|34228.8|34078.8|34196.6|34046.6|30
1624611190000|2021-06-25 08:53:10|34225.3|34075.3|34256.5|34106.5|34264.3|34114.3|34218.3|34068.3|30
1624611200000|2021-06-25 08:53:20|34258.6|34108.6|34290.6|34140.6|34290.6|34140.6|34238.5|34088.5|35
1624611210000|2021-06-25 08:53:30|34294.7|34144.7|34287.3|34137.3|34312.1|34162.1|34287.3|34137.3|31
1624611220000|2021-06-25 08:53:40|34288.6|34138.6|34280.3|34130.3|34290.7|34140.7|34278.5|34128.5|32
1624611230000|2021-06-25 08:53:50|34279|34129|34292.8|34142.8|34299|34149|34279|34129|24
1624611240000|2021-06-25 08:54:00|34296.8|34146.8|34329.7|34179.7|34330|34180|34296.7|34146.7|37
1624611250000|2021-06-25 08:54:10|34333.2|34183.2|34338.5|34188.5|34340.7|34190.7|34330.2|34180.2|32
1624611260000|2021-06-25 08:54:20|34338.2|34188.2|34332.9|34182.9|34342|34192|34332.9|34182.9|36
1624611270000|2021-06-25 08:54:30|34333.6|34183.6|34343.8|34193.8|34343.9|34193.9|34329|34179|31
1624611280000|2021-06-25 08:54:40|34345|34195|34373.7|34223.7|34373.7|34223.7|34345|34195|29
1624611290000|2021-06-25 08:54:50|34367|34217|34408.4|34258.4|34408.4|34258.4|34363.8|34213.8|33
1624611300000|2021-06-25 08:55:00|34405.8|34255.8|34391|34241|34419.5|34269.5|34388.8|34238.8|36
1624611310000|2021-06-25 08:55:10|34390.9|34240.9|34383|34233|34395.9|34245.9|34377.5|34227.5|34
1624611320000|2021-06-25 08:55:20|34382.8|34232.8|34379.4|34229.4|34384.2|34234.2|34377.6|34227.6|33
1624611330000|2021-06-25 08:55:30|34379.9|34229.9|34385.5|34235.5|34394.8|34244.8|34379.9|34229.9|26
1624611340000|2021-06-25 08:55:40|34385.7|34235.7|34389.3|34239.3|34389.3|34239.3|34382.9|34232.9|20
1624611350000|2021-06-25 08:55:50|34391.4|34241.4|34427.1|34277.1|34428.6|34278.6|34388.4|34238.4|33
1624611360000|2021-06-25 08:56:00|34425.8|34275.8|34390.6|34240.6|34426.3|34276.3|34390.6|34240.6|37
1624611370000|2021-06-25 08:56:10|34391.8|34241.8|34382.6|34232.6|34395.6|34245.6|34379.5|34229.5|35
1624611380000|2021-06-25 08:56:20|34383.2|34233.2|34372.5|34222.5|34385.2|34235.2|34372.5|34222.5|30
1624611390000|2021-06-25 08:56:30|34371.9|34221.9|34372.7|34222.7|34373.3|34223.3|34364|34214|34
1624611400000|2021-06-25 08:56:40|34379.6|34229.6|34353.3|34203.3|34383.5|34233.5|34353.3|34203.3|35
1624611410000|2021-06-25 08:56:50|34354.4|34204.4|34357.2|34207.2|34357.3|34207.3|34347.7|34197.7|36
1624611420000|2021-06-25 08:57:00|34357.4|34207.4|34337.8|34187.8|34358|34208|34337.1|34187.1|32
1624611430000|2021-06-25 08:57:10|34342.3|34192.3|34364|34214|34365.1|34215.1|34342.3|34192.3|34
1624611440000|2021-06-25 08:57:20|34364.1|34214.1|34383.3|34233.3|34387.9|34237.9|34364.1|34214.1|35
1624611450000|2021-06-25 08:57:30|34382.2|34232.2|34365.9|34215.9|34382.2|34232.2|34365|34215|31
1624611460000|2021-06-25 08:57:40|34365.1|34215.1|34369.5|34219.5|34376.6|34226.6|34364.6|34214.6|35
1624611470000|2021-06-25 08:57:50|34368.4|34218.4|34357.1|34207.1|34369.6|34219.6|34357.1|34207.1|33
1624611480000|2021-06-25 08:58:00|34360|34210|34345.7|34195.7|34360|34210|34345.4|34195.4|32
1624611490000|2021-06-25 08:58:10|34345.6|34195.6|34353.2|34203.2|34360.6|34210.6|34344.9|34194.9|24
1624611500000|2021-06-25 08:58:20|34352.8|34202.8|34348.9|34198.9|34352.8|34202.8|34347.2|34197.2|16
1624611510000|2021-06-25 08:58:30|34349.1|34199.1|34346|34196|34358.8|34208.8|34344|34194|23
1624611520000|2021-06-25 08:58:40|34345.2|34195.2|34344|34194|34346|34196|34342.4|34192.4|15
1624611530000|2021-06-25 08:58:50|34342.2|34192.2|34335|34185|34343.9|34193.9|34334.9|34184.9|25
1624611540000|2021-06-25 08:59:00|34335.6|34185.6|34350.9|34200.9|34352.6|34202.6|34335.6|34185.6|33
1624611550000|2021-06-25 08:59:10|34349.1|34199.1|34358.4|34208.4|34362.1|34212.1|34343.9|34193.9|34
1624611560000|2021-06-25 08:59:20|34356.2|34206.2|34348.7|34198.7|34358.4|34208.4|34347.2|34197.2|26
1624611570000|2021-06-25 08:59:30|34349.1|34199.1|34347.6|34197.6|34349.1|34199.1|34346.2|34196.2|27
1624611580000|2021-06-25 08:59:40|34347|34197|34348.7|34198.7|34349|34199|34343.4|34193.4|18
1624611590000|2021-06-25 08:59:50|34348.4|34198.4|34357|34207|34360.1|34210.1|34348.4|34198.4|33
1624611600000|2021-06-25 09:00:00|34359.9|34209.9|34338.2|34188.2|34359.9|34209.9|34338.2|34188.2|21
1624611610000|2021-06-25 09:00:10|34338.4|34188.4|34329.7|34179.7|34341.1|34191.1|34328|34178|23
1624611620000|2021-06-25 09:00:20|34328.6|34178.6|34324.3|34174.3|34330|34180|34323.7|34173.7|30
1624611630000|2021-06-25 09:00:30|34324|34174|34322.3|34172.3|34324.5|34174.5|34322.3|34172.3|15
1624611640000|2021-06-25 09:00:40|34321.9|34171.9|34313.4|34163.4|34321.9|34171.9|34312.4|34162.4|27
1624611650000|2021-06-25 09:00:50|34313.3|34163.3|34317.1|34167.1|34317.1|34167.1|34298.8|34148.8|32
1624611660000|2021-06-25 09:01:00|34318.2|34168.2|34308.7|34158.7|34320|34170|34306|34156|35
1624611670000|2021-06-25 09:01:10|34308.5|34158.5|34307.8|34157.8|34309.8|34159.8|34306.6|34156.6|22
1624611680000|2021-06-25 09:01:20|34310.3|34160.3|34322.6|34172.6|34325.7|34175.7|34310.3|34160.3|26
1624611690000|2021-06-25 09:01:30|34323.4|34173.4|34323.3|34173.3|34325.5|34175.5|34322.5|34172.5|16
1624611700000|2021-06-25 09:01:40|34322.6|34172.6|34318.5|34168.5|34324.1|34174.1|34318|34168|20
1624611710000|2021-06-25 09:01:50|34317.9|34167.9|34298.9|34148.9|34317.9|34167.9|34298.9|34148.9|18
1624611720000|2021-06-25 09:02:00|34298.6|34148.6|34297.8|34147.8|34307.6|34157.6|34297.6|34147.6|23
1624611730000|2021-06-25 09:02:10|34298.6|34148.6|34294|34144|34298.6|34148.6|34287.1|34137.1|29
1624611740000|2021-06-25 09:02:20|34293.9|34143.9|34311.3|34161.3|34311.7|34161.7|34293.9|34143.9|25
1624611750000|2021-06-25 09:02:30|34311.7|34161.7|34309.2|34159.2|34312.3|34162.3|34309.2|34159.2|27
1624611760000|2021-06-25 09:02:40|34309.1|34159.1|34293.2|34143.2|34311.7|34161.7|34293.2|34143.2|25
1624611770000|2021-06-25 09:02:50|34296.6|34146.6|34297.7|34147.7|34300.4|34150.4|34293.9|34143.9|23
1624611780000|2021-06-25 09:03:00|34297.8|34147.8|34298.9|34148.9|34299.5|34149.5|34296.9|34146.9|19
1624611790000|2021-06-25 09:03:10|34298.8|34148.8|34298.6|34148.6|34299.4|34149.4|34298.3|34148.3|9
1624611800000|2021-06-25 09:03:20|34298.3|34148.3|34328.9|34178.9|34328.9|34178.9|34298.3|34148.3|24
1624611810000|2021-06-25 09:03:30|34328.6|34178.6|34329.7|34179.7|34332|34182|34328.4|34178.4|11
1624611820000|2021-06-25 09:03:40|34330.2|34180.2|34320.6|34170.6|34331.3|34181.3|34317.7|34167.7|22
1624611830000|2021-06-25 09:03:50|34320.4|34170.4|34322.4|34172.4|34324|34174|34318.5|34168.5|25
1624611840000|2021-06-25 09:04:00|34323.2|34173.2|34356.9|34206.9|34360.1|34210.1|34323.2|34173.2|29
1624611850000|2021-06-25 09:04:10|34361.3|34211.3|34387.3|34237.3|34394.6|34244.6|34355|34205|26
1624611860000|2021-06-25 09:04:20|34388.9|34238.9|34379.4|34229.4|34389.4|34239.4|34379.4|34229.4|20
1624611870000|2021-06-25 09:04:30|34381.4|34231.4|34386.2|34236.2|34387.7|34237.7|34379.4|34229.4|23
1624611880000|2021-06-25 09:04:40|34386.9|34236.9|34390.6|34240.6|34390.6|34240.6|34384.7|34234.7|16
1624611890000|2021-06-25 09:04:50|34391.7|34241.7|34425.9|34275.9|34425.9|34275.9|34391.7|34241.7|30
1624611900000|2021-06-25 09:05:00|34415.5|34265.5|34421.1|34271.1|34432.6|34282.6|34410.7|34260.7|29
1624611910000|2021-06-25 09:05:10|34421.3|34271.3|34421.3|34271.3|34425.8|34275.8|34417.5|34267.5|14
1624611920000|2021-06-25 09:05:20|34420.3|34270.3|34431.4|34281.4|34435.5|34285.5|34417.6|34267.6|21
1624611930000|2021-06-25 09:05:30|34431.2|34281.2|34399.7|34249.7|34432.3|34282.3|34399.7|34249.7|29
1624611940000|2021-06-25 09:05:40|34399.6|34249.6|34393.3|34243.3|34401.3|34251.3|34393.3|34243.3|29
1624611950000|2021-06-25 09:05:50|34393.7|34243.7|34397.4|34247.4|34406.8|34256.8|34392.4|34242.4|28
1624611960000|2021-06-25 09:06:00|34395.6|34245.6|34387.2|34237.2|34397.8|34247.8|34387.2|34237.2|26
1624611970000|2021-06-25 09:06:10|34387|34237|34385.9|34235.9|34387|34237|34377.2|34227.2|34
1624611980000|2021-06-25 09:06:20|34385.5|34235.5|34384|34234|34388.4|34238.4|34383.7|34233.7|27
1624611990000|2021-06-25 09:06:30|34383.4|34233.4|34379.4|34229.4|34383.8|34233.8|34378.7|34228.7|25
1624612000000|2021-06-25 09:06:40|34379.6|34229.6|34382.8|34232.8|34388.9|34238.9|34378.9|34228.9|24
1624612010000|2021-06-25 09:06:50|34378.8|34228.8|34372.8|34222.8|34378.9|34228.9|34370.3|34220.3|32
1624612020000|2021-06-25 09:07:00|34371.4|34221.4|34378|34228|34393|34243|34371|34221|34
1624612030000|2021-06-25 09:07:10|34376.7|34226.7|34370.5|34220.5|34376.7|34226.7|34365.1|34215.1|35
1624612040000|2021-06-25 09:07:20|34367.5|34217.5|34364|34214|34370.3|34220.3|34361.7|34211.7|31
1624612050000|2021-06-25 09:07:30|34365.3|34215.3|34361.9|34211.9|34365.3|34215.3|34360|34210|35
1624612060000|2021-06-25 09:07:40|34361.7|34211.7|34365.8|34215.8|34367.3|34217.3|34359.8|34209.8|25
1624612070000|2021-06-25 09:07:50|34364.8|34214.8|34361.7|34211.7|34364.8|34214.8|34361|34211|35
1624612080000|2021-06-25 09:08:00|34361.9|34211.9|34360.5|34210.5|34364.3|34214.3|34360.5|34210.5|24
1624612090000|2021-06-25 09:08:10|34361|34211|34364.7|34214.7|34367.7|34217.7|34360.9|34210.9|27
1624612100000|2021-06-25 09:08:20|34364.6|34214.6|34363.7|34213.7|34364.6|34214.6|34362.4|34212.4|32
1624612110000|2021-06-25 09:08:30|34365|34215|34358.1|34208.1|34365|34215|34358.1|34208.1|30
1624612120000|2021-06-25 09:08:40|34358.8|34208.8|34359.3|34209.3|34359.8|34209.8|34358.2|34208.2|16
1624612130000|2021-06-25 09:08:50|34359.8|34209.8|34349.2|34199.2|34359.8|34209.8|34349.2|34199.2|13
1624612140000|2021-06-25 09:09:00|34347.9|34197.9|34348.2|34198.2|34359.2|34209.2|34346.9|34196.9|27
1624612150000|2021-06-25 09:09:10|34348.9|34198.9|34347|34197|34349|34199|34347|34197|10
1624612160000|2021-06-25 09:09:20|34348.3|34198.3|34347.7|34197.7|34348.4|34198.4|34346.3|34196.3|12
1624612170000|2021-06-25 09:09:30|34347.8|34197.8|34351.3|34201.3|34357.4|34207.4|34347.8|34197.8|25
1624612180000|2021-06-25 09:09:40|34350.9|34200.9|34352.2|34202.2|34355.2|34205.2|34350.9|34200.9|26
1624612190000|2021-06-25 09:09:50|34352.1|34202.1|34350.6|34200.6|34353.4|34203.4|34349.8|34199.8|20
1624612200000|2021-06-25 09:10:00|34351.1|34201.1|34350.5|34200.5|34352|34202|34350.5|34200.5|14
1624612210000|2021-06-25 09:10:10|34351.2|34201.2|34351.1|34201.1|34353.1|34203.1|34351.1|34201.1|24
1624612220000|2021-06-25 09:10:20|34350.5|34200.5|34359.1|34209.1|34359.4|34209.4|34350.5|34200.5|25
1624612230000|2021-06-25 09:10:30|34354.8|34204.8|34364.7|34214.7|34364.8|34214.8|34354.8|34204.8|20
1624612240000|2021-06-25 09:10:40|34365|34215|34371.5|34221.5|34372.4|34222.4|34353.3|34203.3|18
1624612250000|2021-06-25 09:10:50|34372.5|34222.5|34373.6|34223.6|34376.8|34226.8|34371.3|34221.3|24
1624612260000|2021-06-25 09:11:00|34372.8|34222.8|34397.2|34247.2|34400.8|34250.8|34370.6|34220.6|27
1624612270000|2021-06-25 09:11:10|34397.6|34247.6|34394.5|34244.5|34400.2|34250.2|34393.7|34243.7|29
1624612280000|2021-06-25 09:11:20|34395.3|34245.3|34397.2|34247.2|34403.7|34253.7|34393.7|34243.7|29
1624612290000|2021-06-25 09:11:30|34396.6|34246.6|34400.4|34250.4|34407.2|34257.2|34394|34244|28
1624612300000|2021-06-25 09:11:40|34400.2|34250.2|34398.2|34248.2|34407|34257|34398.2|34248.2|16
1624612310000|2021-06-25 09:11:50|34398.3|34248.3|34398.2|34248.2|34398.3|34248.3|34398|34248|4
1624612320000|2021-06-25 09:12:00|34398.3|34248.3|34409|34259|34409|34259|34398.2|34248.2|20
1624612330000|2021-06-25 09:12:10|34409.1|34259.1|34408.1|34258.1|34410.1|34260.1|34400|34250|33
1624612340000|2021-06-25 09:12:20|34407.6|34257.6|34409.2|34259.2|34409.2|34259.2|34404.7|34254.7|9
1624612350000|2021-06-25 09:12:30|34409.4|34259.4|34412.8|34262.8|34413.3|34263.3|34409.4|34259.4|20
1624612360000|2021-06-25 09:12:40|34412.7|34262.7|34415|34265|34418.2|34268.2|34412.7|34262.7|19
1624612370000|2021-06-25 09:12:50|34415.7|34265.7|34421.2|34271.2|34421.5|34271.5|34415.7|34265.7|9
1624612380000|2021-06-25 09:13:00|34421.4|34271.4|34416.8|34266.8|34421.4|34271.4|34411.8|34261.8|19
1624612390000|2021-06-25 09:13:10|34416.6|34266.6|34405.8|34255.8|34416.6|34266.6|34405.3|34255.3|22
1624612400000|2021-06-25 09:13:20|34405.3|34255.3|34404|34254|34406|34256|34400|34250|28
1624612410000|2021-06-25 09:13:30|34403.5|34253.5|34410.7|34260.7|34412.9|34262.9|34403.1|34253.1|27
1624612420000|2021-06-25 09:13:40|34410.2|34260.2|34418.3|34268.3|34420.2|34270.2|34402.4|34252.4|32
1624612430000|2021-06-25 09:13:50|34419.6|34269.6|34431.9|34281.9|34431.9|34281.9|34416.4|34266.4|32
1624612440000|2021-06-25 09:14:00|34437.4|34287.4|34446.7|34296.7|34446.7|34296.7|34435.3|34285.3|28
1624612450000|2021-06-25 09:14:10|34447.9|34297.9|34457|34307|34466.5|34316.5|34447.9|34297.9|32
1624612460000|2021-06-25 09:14:20|34457.2|34307.2|34446.6|34296.6|34461.7|34311.7|34444|34294|33
1624612470000|2021-06-25 09:14:30|34451.4|34301.4|34460.2|34310.2|34461.6|34311.6|34441.6|34291.6|26
1624612480000|2021-06-25 09:14:40|34460.3|34310.3|34460.9|34310.9|34463|34313|34459.3|34309.3|18
1624612490000|2021-06-25 09:14:50|34486.3|34336.3|34482.4|34332.4|34486.4|34336.4|34482.4|34332.4|11
1624612500000|2021-06-25 09:15:00|34480.9|34330.9|34460.9|34310.9|34481.8|34331.8|34460.9|34310.9|28
1624612510000|2021-06-25 09:15:10|34457.3|34307.3|34460|34310|34463.7|34313.7|34454.6|34304.6|17
1624612520000|2021-06-25 09:15:20|34463.5|34313.5|34447.4|34297.4|34463.5|34313.5|34447.4|34297.4|29
1624612530000|2021-06-25 09:15:30|34448.2|34298.2|34460.7|34310.7|34460.8|34310.8|34448.2|34298.2|29
1624612540000|2021-06-25 09:15:40|34460.8|34310.8|34448.6|34298.6|34461.1|34311.1|34447.3|34297.3|34
1624612550000|2021-06-25 09:15:50|34448.8|34298.8|34443.9|34293.9|34450.9|34300.9|34443.9|34293.9|20
1624612560000|2021-06-25 09:16:00|34441.7|34291.7|34436.7|34286.7|34443|34293|34435.6|34285.6|33
1624612570000|2021-06-25 09:16:10|34436.3|34286.3|34424.7|34274.7|34436.7|34286.7|34424.6|34274.6|31
1624612580000|2021-06-25 09:16:20|34425.7|34275.7|34414.8|34264.8|34426.4|34276.4|34414.2|34264.2|33
1624612590000|2021-06-25 09:16:30|34414.7|34264.7|34413.8|34263.8|34415.6|34265.6|34411|34261|34
1624612600000|2021-06-25 09:16:40|34413.7|34263.7|34427.3|34277.3|34427.5|34277.5|34412|34262|30
1624612610000|2021-06-25 09:16:50|34428.7|34278.7|34419.3|34269.3|34428.7|34278.7|34418.6|34268.6|23
1624612620000|2021-06-25 09:17:00|34419.6|34269.6|34422.3|34272.3|34428.2|34278.2|34419|34269|15
1624612630000|2021-06-25 09:17:10|34422.4|34272.4|34429.2|34279.2|34430.1|34280.1|34421|34271|19
1624612640000|2021-06-25 09:17:20|34428.8|34278.8|34441.2|34291.2|34443.7|34293.7|34428.8|34278.8|18
1624612650000|2021-06-25 09:17:30|34441.9|34291.9|34437.8|34287.8|34443.8|34293.8|34434.1|34284.1|13
1624612660000|2021-06-25 09:17:40|34440.7|34290.7|34455.6|34305.6|34459.9|34309.9|34440.7|34290.7|19
1624612670000|2021-06-25 09:17:50|34455.3|34305.3|34454.4|34304.4|34455.5|34305.5|34449|34299|32
1624612680000|2021-06-25 09:18:00|34450.7|34300.7|34452.4|34302.4|34460.5|34310.5|34450.7|34300.7|30
1624612690000|2021-06-25 09:18:10|34452.6|34302.6|34452.6|34302.6|34453|34303|34449.9|34299.9|21
1624612700000|2021-06-25 09:18:20|34452.7|34302.7|34449.9|34299.9|34453.6|34303.6|34449.5|34299.5|24
1624612710000|2021-06-25 09:18:30|34450.2|34300.2|34455.1|34305.1|34456.6|34306.6|34449.3|34299.3|32
1624612720000|2021-06-25 09:18:40|34455.4|34305.4|34454.3|34304.3|34459|34309|34451.1|34301.1|23
1624612730000|2021-06-25 09:18:50|34459|34309|34460.6|34310.6|34461|34311|34454.3|34304.3|13
1624612740000|2021-06-25 09:19:00|34460.9|34310.9|34460.3|34310.3|34460.9|34310.9|34459.6|34309.6|6
1624612750000|2021-06-25 09:19:10|34460.2|34310.2|34471.9|34321.9|34476.2|34326.2|34460.2|34310.2|20
1624612760000|2021-06-25 09:19:20|34477.1|34327.1|34491|34341|34495.6|34345.6|34462.5|34312.5|32
1624612770000|2021-06-25 09:19:30|34489|34339|34494.5|34344.5|34498.8|34348.8|34488.8|34338.8|19
1624612780000|2021-06-25 09:19:40|34495.4|34345.4|34539.6|34389.6|34544.2|34394.2|34493.9|34343.9|34
1624612790000|2021-06-25 09:19:50|34539.7|34389.7|34528.9|34378.9|34539.7|34389.7|34522.6|34372.6|35
1624612800000|2021-06-25 09:20:00|34528.6|34378.6|34496|34346|34529.1|34379.1|34496|34346|29
1624612810000|2021-06-25 09:20:10|34497|34347|34492.6|34342.6|34497|34347|34491.2|34341.2|33
1624612820000|2021-06-25 09:20:20|34492.9|34342.9|34500|34350|34502.7|34352.7|34492.7|34342.7|32
1624612830000|2021-06-25 09:20:30|34495.9|34345.9|34486|34336|34495.9|34345.9|34486|34336|18
1624612840000|2021-06-25 09:20:40|34485.9|34335.9|34486.3|34336.3|34492|34342|34485.4|34335.4|16
1624612850000|2021-06-25 09:20:50|34486.8|34336.8|34485.2|34335.2|34488.3|34338.3|34485.2|34335.2|16
1624612860000|2021-06-25 09:21:00|34485.3|34335.3|34491.8|34341.8|34495|34345|34485|34335|16
1624612870000|2021-06-25 09:21:10|34492.4|34342.4|34488.8|34338.8|34493.9|34343.9|34488.8|34338.8|16
1624612880000|2021-06-25 09:21:20|34488.9|34338.9|34475.8|34325.8|34488.9|34338.9|34475.8|34325.8|24
1624612890000|2021-06-25 09:21:30|34477.3|34327.3|34476.2|34326.2|34477.7|34327.7|34473|34323|17
1624612900000|2021-06-25 09:21:40|34475.8|34325.8|34475.7|34325.7|34486.5|34336.5|34475.7|34325.7|35
1624612910000|2021-06-25 09:21:50|34474.6|34324.6|34475.1|34325.1|34475.6|34325.6|34471.7|34321.7|15
1624612920000|2021-06-25 09:22:00|34472.6|34322.6|34467|34317|34473.5|34323.5|34465.6|34315.6|15
1624612930000|2021-06-25 09:22:10|34463.3|34313.3|34478.6|34328.6|34483.4|34333.4|34460.9|34310.9|29
1624612940000|2021-06-25 09:22:20|34475.6|34325.6|34465.4|34315.4|34479.2|34329.2|34463.9|34313.9|27
1624612950000|2021-06-25 09:22:30|34465.5|34315.5|34465.7|34315.7|34465.7|34315.7|34462.4|34312.4|24
1624612960000|2021-06-25 09:22:40|34465.1|34315.1|34457|34307|34465.1|34315.1|34455.7|34305.7|16
1624612970000|2021-06-25 09:22:50|34456.4|34306.4|34453.9|34303.9|34458.4|34308.4|34453.3|34303.3|18
1624612980000|2021-06-25 09:23:00|34453.7|34303.7|34461.2|34311.2|34463.6|34313.6|34453.4|34303.4|15
1624612990000|2021-06-25 09:23:10|34460.6|34310.6|34446|34296|34460.6|34310.6|34445.6|34295.6|27
1624613000000|2021-06-25 09:23:20|34446.1|34296.1|34439.5|34289.5|34446.5|34296.5|34437.1|34287.1|24
1624613010000|2021-06-25 09:23:30|34439|34289|34443.7|34293.7|34450.9|34300.9|34438.1|34288.1|29
1624613020000|2021-06-25 09:23:40|34443.1|34293.1|34432.1|34282.1|34443.1|34293.1|34432.1|34282.1|30
1624613030000|2021-06-25 09:23:50|34432.3|34282.3|34429.6|34279.6|34432.3|34282.3|34427.7|34277.7|29
1624613040000|2021-06-25 09:24:00|34429.5|34279.5|34439.8|34289.8|34444.4|34294.4|34427.5|34277.5|39
1624613050000|2021-06-25 09:24:10|34439.9|34289.9|34441.4|34291.4|34448.2|34298.2|34439.9|34289.9|27
1624613060000|2021-06-25 09:24:20|34441.3|34291.3|34438.1|34288.1|34441.3|34291.3|34438.1|34288.1|18
1624613070000|2021-06-25 09:24:30|34438.4|34288.4|34435.5|34285.5|34440.7|34290.7|34435.5|34285.5|26
1624613080000|2021-06-25 09:24:40|34436.8|34286.8|34432.3|34282.3|34437.6|34287.6|34432.3|34282.3|24
1624613090000|2021-06-25 09:24:50|34432.2|34282.2|34438.1|34288.1|34438.9|34288.9|34432.2|34282.2|15
1624613100000|2021-06-25 09:25:00|34436.3|34286.3|34415.2|34265.2|34436.3|34286.3|34411.5|34261.5|18
1624613110000|2021-06-25 09:25:10|34415.3|34265.3|34414.7|34264.7|34415.5|34265.5|34412.9|34262.9|20
1624613120000|2021-06-25 09:25:20|34414.6|34264.6|34404.6|34254.6|34414.6|34264.6|34404.6|34254.6|24
1624613130000|2021-06-25 09:25:30|34405.2|34255.2|34403.4|34253.4|34405.5|34255.5|34403.4|34253.4|15
1624613140000|2021-06-25 09:25:40|34403.5|34253.5|34407.6|34257.6|34407.6|34257.6|34402.9|34252.9|17
1624613150000|2021-06-25 09:25:50|34407.7|34257.7|34405.4|34255.4|34407.9|34257.9|34405.2|34255.2|12
1624613160000|2021-06-25 09:26:00|34405.3|34255.3|34371.1|34221.1|34405.4|34255.4|34371.1|34221.1|35
1624613170000|2021-06-25 09:26:10|34371.5|34221.5|34366.9|34216.9|34371.5|34221.5|34365.7|34215.7|35
1624613180000|2021-06-25 09:26:20|34366.1|34216.1|34363.5|34213.5|34372.2|34222.2|34363.5|34213.5|34
1624613190000|2021-06-25 09:26:30|34363.9|34213.9|34356.6|34206.6|34370.5|34220.5|34353.1|34203.1|35
1624613200000|2021-06-25 09:26:40|34356.5|34206.5|34352.6|34202.6|34358.1|34208.1|34350.5|34200.5|37
1624613210000|2021-06-25 09:26:50|34352.3|34202.3|34354.1|34204.1|34354.1|34204.1|34351|34201|31
1624613220000|2021-06-25 09:27:00|34353.6|34203.6|34367|34217|34367.8|34217.8|34353.2|34203.2|23
1624613230000|2021-06-25 09:27:10|34366.4|34216.4|34361.4|34211.4|34367.9|34217.9|34360.7|34210.7|27
1624613240000|2021-06-25 09:27:20|34362.8|34212.8|34367.7|34217.7|34369.2|34219.2|34362.2|34212.2|24
1624613250000|2021-06-25 09:27:30|34368.1|34218.1|34353.4|34203.4|34372.6|34222.6|34353.4|34203.4|28
1624613260000|2021-06-25 09:27:40|34354|34204|34357.6|34207.6|34357.6|34207.6|34351.8|34201.8|36
1624613270000|2021-06-25 09:27:50|34357.8|34207.8|34360.9|34210.9|34364.7|34214.7|34355.3|34205.3|34
1624613280000|2021-06-25 09:28:00|34360.5|34210.5|34352.3|34202.3|34368.4|34218.4|34350.8|34200.8|37
1624613290000|2021-06-25 09:28:10|34351.9|34201.9|34366.2|34216.2|34367.2|34217.2|34351|34201|30
1624613300000|2021-06-25 09:28:20|34367.1|34217.1|34371.2|34221.2|34371.9|34221.9|34367.1|34217.1|24
1624613310000|2021-06-25 09:28:30|34371.3|34221.3|34357.8|34207.8|34371.9|34221.9|34357.1|34207.1|21
1624613320000|2021-06-25 09:28:40|34357|34207|34361.7|34211.7|34362.8|34212.8|34357|34207|18
1624613330000|2021-06-25 09:28:50|34362.6|34212.6|34356.1|34206.1|34362.6|34212.6|34353.4|34203.4|27
1624613340000|2021-06-25 09:29:00|34356.6|34206.6|34355.5|34205.5|34359.6|34209.6|34355.5|34205.5|26
1624613350000|2021-06-25 09:29:10|34356.9|34206.9|34357.7|34207.7|34357.7|34207.7|34352.5|34202.5|18
1624613360000|2021-06-25 09:29:20|34357.5|34207.5|34365.3|34215.3|34369.2|34219.2|34357.5|34207.5|35
1624613370000|2021-06-25 09:29:30|34365.4|34215.4|34367.6|34217.6|34368.3|34218.3|34362.9|34212.9|27
1624613380000|2021-06-25 09:29:40|34367.3|34217.3|34377.4|34227.4|34378|34228|34367.3|34217.3|31
1624613390000|2021-06-25 09:29:50|34375.9|34225.9|34371.6|34221.6|34375.9|34225.9|34365.4|34215.4|29
1624613400000|2021-06-25 09:30:00|34372.1|34222.1|34357.2|34207.2|34372.1|34222.1|34357.1|34207.1|29
1624613410000|2021-06-25 09:30:10|34356.8|34206.8|34357.3|34207.3|34357.6|34207.6|34355.7|34205.7|14
1624613420000|2021-06-25 09:30:20|34357.6|34207.6|34340.9|34190.9|34357.6|34207.6|34340.9|34190.9|21
1624613430000|2021-06-25 09:30:30|34338.7|34188.7|34332.3|34182.3|34338.7|34188.7|34328.5|34178.5|22
1624613440000|2021-06-25 09:30:40|34331.3|34181.3|34314.9|34164.9|34331.3|34181.3|34314.9|34164.9|20
1624613450000|2021-06-25 09:30:50|34314.6|34164.6|34303|34153|34315.4|34165.4|34301.9|34151.9|29
1624613460000|2021-06-25 09:31:00|34299.3|34149.3|34300.5|34150.5|34302|34152|34299.3|34149.3|9
1624613470000|2021-06-25 09:31:10|34302.7|34152.7|34307.1|34157.1|34307.1|34157.1|34300.5|34150.5|16
1624613480000|2021-06-25 09:31:20|34306.5|34156.5|34307.6|34157.6|34311.2|34161.2|34304.6|34154.6|29
1624613490000|2021-06-25 09:31:30|34307.3|34157.3|34302.7|34152.7|34307.3|34157.3|34302.7|34152.7|19
1624613500000|2021-06-25 09:31:40|34302.8|34152.8|34298.6|34148.6|34302.8|34152.8|34297.7|34147.7|25
1624613510000|2021-06-25 09:31:50|34298.1|34148.1|34263.6|34113.6|34299.7|34149.7|34263.6|34113.6|35
1624613520000|2021-06-25 09:32:00|34263.1|34113.1|34258.6|34108.6|34270.7|34120.7|34256.8|34106.8|39
1624613530000|2021-06-25 09:32:10|34258.4|34108.4|34260|34110|34260|34110|34252.1|34102.1|31
1624613540000|2021-06-25 09:32:20|34261|34111|34275|34125|34275.8|34125.8|34259.4|34109.4|26
1624613550000|2021-06-25 09:32:30|34275.5|34125.5|34284.1|34134.1|34286.5|34136.5|34275.5|34125.5|24
1624613560000|2021-06-25 09:32:40|34283.8|34133.8|34263.8|34113.8|34283.9|34133.9|34263.8|34113.8|27
1624613570000|2021-06-25 09:32:50|34263|34113|34252.1|34102.1|34263|34113|34251.6|34101.6|32
1624613580000|2021-06-25 09:33:00|34251.9|34101.9|34246.3|34096.3|34251.9|34101.9|34242.1|34092.1|20
1624613590000|2021-06-25 09:33:10|34246.5|34096.5|34242.9|34092.9|34246.9|34096.9|34240.4|34090.4|27
1624613600000|2021-06-25 09:33:20|34238.9|34088.9|34226.9|34076.9|34241.7|34091.7|34226.1|34076.1|26
1624613610000|2021-06-25 09:33:30|34228.5|34078.5|34229.9|34079.9|34229.9|34079.9|34226.5|34076.5|14
1624613620000|2021-06-25 09:33:40|34230.5|34080.5|34260.7|34110.7|34260.7|34110.7|34230.5|34080.5|31
1624613630000|2021-06-25 09:33:50|34261.3|34111.3|34258.4|34108.4|34263|34113|34257.7|34107.7|29
1624613640000|2021-06-25 09:34:00|34258.3|34108.3|34241.6|34091.6|34259.1|34109.1|34239.2|34089.2|29
1624613650000|2021-06-25 09:34:10|34241.7|34091.7|34246.2|34096.2|34252.6|34102.6|34241.7|34091.7|24
1624613660000|2021-06-25 09:34:20|34246.5|34096.5|34256.2|34106.2|34256.8|34106.8|34246.1|34096.1|29
1624613670000|2021-06-25 09:34:30|34255.4|34105.4|34248.3|34098.3|34256.2|34106.2|34246.6|34096.6|21
1624613680000|2021-06-25 09:34:40|34249.4|34099.4|34251|34101|34254.4|34104.4|34248.8|34098.8|25
1624613690000|2021-06-25 09:34:50|34251.3|34101.3|34258.7|34108.7|34258.7|34108.7|34250.5|34100.5|19
1624613700000|2021-06-25 09:35:00|34259.3|34109.3|34259.6|34109.6|34261|34111|34258.8|34108.8|26
1624613710000|2021-06-25 09:35:10|34259.8|34109.8|34259.1|34109.1|34260|34110|34258|34108|13
1624613720000|2021-06-25 09:35:20|34258.9|34108.9|34259.8|34109.8|34261|34111|34258|34108|17
1624613730000|2021-06-25 09:35:30|34259.9|34109.9|34259.8|34109.8|34259.9|34109.9|34258.8|34108.8|8
1624613740000|2021-06-25 09:35:40|34259|34109|34266.4|34116.4|34266.4|34116.4|34259|34109|9
1624613750000|2021-06-25 09:35:50|34258.8|34108.8|34268.3|34118.3|34268.7|34118.7|34258.8|34108.8|8
1624613760000|2021-06-25 09:36:00|34267.9|34117.9|34245.8|34095.8|34268.2|34118.2|34245.1|34095.1|21
1624613770000|2021-06-25 09:36:10|34245.5|34095.5|34249.1|34099.1|34249.4|34099.4|34244.6|34094.6|28
1624613780000|2021-06-25 09:36:20|34251|34101|34263.2|34113.2|34263.2|34113.2|34250.5|34100.5|28
1624613790000|2021-06-25 09:36:30|34262.6|34112.6|34256.5|34106.5|34262.6|34112.6|34254.2|34104.2|20
1624613800000|2021-06-25 09:36:40|34256.8|34106.8|34256|34106|34258.7|34108.7|34255.8|34105.8|17
1624613810000|2021-06-25 09:36:50|34256.2|34106.2|34256.1|34106.1|34256.4|34106.4|34255.7|34105.7|11
1624613820000|2021-06-25 09:37:00|34256.2|34106.2|34216.7|34066.7|34256.6|34106.6|34216.7|34066.7|26
1624613830000|2021-06-25 09:37:10|34215|34065|34191.6|34041.6|34215|34065|34190.9|34040.9|28
1624613840000|2021-06-25 09:37:20|34191.7|34041.7|34218.4|34068.4|34220.1|34070.1|34191.7|34041.7|26
1624613850000|2021-06-25 09:37:30|34218.9|34068.9|34210.2|34060.2|34220.9|34070.9|34208.3|34058.3|31
1624613860000|2021-06-25 09:37:40|34209.8|34059.8|34202.9|34052.9|34218.7|34068.7|34202.9|34052.9|34
1624613870000|2021-06-25 09:37:50|34201.3|34051.3|34203.6|34053.6|34203.6|34053.6|34196.7|34046.7|27
1624613880000|2021-06-25 09:38:00|34203.7|34053.7|34198.3|34048.3|34209.5|34059.5|34195.7|34045.7|31
1624613890000|2021-06-25 09:38:10|34199.8|34049.8|34206.9|34056.9|34209.3|34059.3|34199.8|34049.8|33
1624613900000|2021-06-25 09:38:20|34206.7|34056.7|34205.7|34055.7|34209.2|34059.2|34204.2|34054.2|25
1624613910000|2021-06-25 09:38:30|34206.9|34056.9|34203.3|34053.3|34215.4|34065.4|34202.4|34052.4|31
1624613920000|2021-06-25 09:38:40|34203.5|34053.5|34188.7|34038.7|34203.8|34053.8|34188.3|34038.3|31
1624613930000|2021-06-25 09:38:50|34189.3|34039.3|34197.3|34047.3|34197.3|34047.3|34189.3|34039.3|33
1624613940000|2021-06-25 09:39:00|34197.5|34047.5|34216.3|34066.3|34217.1|34067.1|34197.5|34047.5|28
1624613950000|2021-06-25 09:39:10|34217.6|34067.6|34216.6|34066.6|34218|34068|34210.6|34060.6|18
1624613960000|2021-06-25 09:39:20|34216.8|34066.8|34219.3|34069.3|34219.3|34069.3|34216.4|34066.4|16
1624613970000|2021-06-25 09:39:30|34219.6|34069.6|34219.6|34069.6|34219.7|34069.7|34219.5|34069.5|4
1624613980000|2021-06-25 09:39:40|34219.7|34069.7|34222.6|34072.6|34223.4|34073.4|34219.7|34069.7|17
1624613990000|2021-06-25 09:39:50|34222.2|34072.2|34219.1|34069.1|34223.6|34073.6|34219.1|34069.1|13
1624614000000|2021-06-25 09:40:00|34219.2|34069.2|34195.2|34045.2|34219.2|34069.2|34195.2|34045.2|14
1624614010000|2021-06-25 09:40:10|34193.2|34043.2|34182.1|34032.1|34193.2|34043.2|34177.1|34027.1|17
1624614020000|2021-06-25 09:40:20|34180.5|34030.5|34185|34035|34185|34035|34175.9|34025.9|28
1624614030000|2021-06-25 09:40:30|34185.2|34035.2|34164.2|34014.2|34186|34036|34164.2|34014.2|22
1624614040000|2021-06-25 09:40:40|34163.7|34013.7|34171.4|34021.4|34180.7|34030.7|34158.4|34008.4|31
1624614050000|2021-06-25 09:40:50|34173.8|34023.8|34163.3|34013.3|34174.3|34024.3|34161.2|34011.2|21
1624614060000|2021-06-25 09:41:00|34161.5|34011.5|34154.7|34004.7|34161.5|34011.5|34153.7|34003.7|8
1624614070000|2021-06-25 09:41:10|34153.7|34003.7|34151.8|34001.8|34154.2|34004.2|34151.8|34001.8|8
1624614080000|2021-06-25 09:41:20|34151.6|34001.6|34158.6|34008.6|34161.4|34011.4|34149.1|33999.1|25
1624614090000|2021-06-25 09:41:30|34158|34008|34171.6|34021.6|34171.6|34021.6|34156.7|34006.7|25
1624614100000|2021-06-25 09:41:40|34169.7|34019.7|34167.6|34017.6|34178.1|34028.1|34167.6|34017.6|16
1624614110000|2021-06-25 09:41:50|34166.8|34016.8|34156.9|34006.9|34166.8|34016.8|34155.1|34005.1|30
1624614120000|2021-06-25 09:42:00|34156.8|34006.8|34159.3|34009.3|34159.3|34009.3|34156.8|34006.8|13
1624614130000|2021-06-25 09:42:10|34160.1|34010.1|34153|34003|34161.1|34011.1|34152.4|34002.4|23
1624614140000|2021-06-25 09:42:20|34153.2|34003.2|34146.3|33996.3|34155.5|34005.5|34144.7|33994.7|24
1624614150000|2021-06-25 09:42:30|34146.9|33996.9|34137.9|33987.9|34146.9|33996.9|34137.5|33987.5|23
1624614160000|2021-06-25 09:42:40|34137.7|33987.7|34116.8|33966.8|34137.7|33987.7|34116.5|33966.5|33
1624614170000|2021-06-25 09:42:50|34116.4|33966.4|34100|33950|34120.2|33970.2|34093.7|33943.7|27
1624614180000|2021-06-25 09:43:00|34100.2|33950.2|34130.1|33980.1|34130.1|33980.1|34100.2|33950.2|35
1624614190000|2021-06-25 09:43:10|34130.2|33980.2|34141|33991|34143.4|33993.4|34129.2|33979.2|25
1624614200000|2021-06-25 09:43:20|34139|33989|34129.4|33979.4|34143.2|33993.2|34125.4|33975.4|35
1624614210000|2021-06-25 09:43:30|34130.5|33980.5|34110|33960|34130.5|33980.5|34106.5|33956.5|35
1624614220000|2021-06-25 09:43:40|34109.9|33959.9|34099.9|33949.9|34132.8|33982.8|34099.9|33949.9|35
1624614230000|2021-06-25 09:43:50|34099.8|33949.8|34093.6|33943.6|34099.9|33949.9|34092.6|33942.6|28
1624614240000|2021-06-25 09:44:00|34092.5|33942.5|34075.2|33925.2|34092.5|33942.5|34062.5|33912.5|35
1624614250000|2021-06-25 09:44:10|34076.7|33926.7|34097|33947|34097|33947|34076.7|33926.7|29
1624614260000|2021-06-25 09:44:20|34096.6|33946.6|34098.1|33948.1|34098.7|33948.7|34092.8|33942.8|24
1624614270000|2021-06-25 09:44:30|34097.2|33947.2|34078|33928|34099.8|33949.8|34069.1|33919.1|33
1624614280000|2021-06-25 09:44:40|34077|33927|34068.9|33918.9|34078.5|33928.5|34064|33914|24
1624614290000|2021-06-25 09:44:50|34066.2|33916.2|34067.3|33917.3|34068.2|33918.2|34062.4|33912.4|10
1624614300000|2021-06-25 09:45:00|34068.2|33918.2|34096.5|33946.5|34096.8|33946.8|34068.2|33918.2|27
1624614310000|2021-06-25 09:45:10|34096.9|33946.9|34110.7|33960.7|34116|33966|34096.3|33946.3|26
1624614320000|2021-06-25 09:45:20|34110.3|33960.3|34092.9|33942.9|34110.3|33960.3|34092.5|33942.5|21
1624614330000|2021-06-25 09:45:30|34093.1|33943.1|34048.2|33898.2|34093.1|33943.1|34048.2|33898.2|26
1624614340000|2021-06-25 09:45:40|34048.1|33898.1|34037.6|33887.6|34058.1|33908.1|34034.7|33884.7|39
1624614350000|2021-06-25 09:45:50|34034.8|33884.8|34004.4|33854.4|34034.8|33884.8|34004.3|33854.3|38
1624614360000|2021-06-25 09:46:00|34004|33854|33989.6|33839.6|34028.3|33878.3|33989.3|33839.3|33
1624614370000|2021-06-25 09:46:10|33991.4|33841.4|34010.1|33860.1|34018.7|33868.7|33987.4|33837.4|32
1624614380000|2021-06-25 09:46:20|33982.3|33832.3|33996.2|33846.2|34010.8|33860.8|33970.8|33820.8|35
1624614390000|2021-06-25 09:46:30|33997.5|33847.5|33950.4|33800.4|34001.7|33851.7|33937.1|33787.1|37
1624614400000|2021-06-25 09:46:40|33955.2|33805.2|33937.3|33787.3|33956.6|33806.6|33935.2|33785.2|36
1624614410000|2021-06-25 09:46:50|33936.8|33786.8|33937.3|33787.3|33941.4|33791.4|33929.5|33779.5|36
1624614420000|2021-06-25 09:47:00|33938.8|33788.8|33960.5|33810.5|33963.6|33813.6|33935.1|33785.1|35
1624614430000|2021-06-25 09:47:10|33965.5|33815.5|33977.1|33827.1|33990.2|33840.2|33965.5|33815.5|29
1624614440000|2021-06-25 09:47:20|33976.4|33826.4|33985.1|33835.1|33991.6|33841.6|33976.4|33826.4|30
1624614450000|2021-06-25 09:47:30|33985|33835|33990.7|33840.7|33992.7|33842.7|33981.2|33831.2|26
1624614460000|2021-06-25 09:47:40|33990.5|33840.5|33945.6|33795.6|33990.7|33840.7|33944.7|33794.7|32
1624614470000|2021-06-25 09:47:50|33946.9|33796.9|33954|33804|33954|33804|33944.8|33794.8|22
1624614480000|2021-06-25 09:48:00|33951.2|33801.2|33937.2|33787.2|33951.2|33801.2|33937.2|33787.2|20
1624614490000|2021-06-25 09:48:10|33936.6|33786.6|33903.6|33753.6|33936.6|33786.6|33900.3|33750.3|26
1624614500000|2021-06-25 09:48:20|33903.1|33753.1|33910.2|33760.2|33915.4|33765.4|33902.6|33752.6|33
1624614510000|2021-06-25 09:48:30|33913.5|33763.5|33914.7|33764.7|33918.6|33768.6|33906|33756|29
1624614520000|2021-06-25 09:48:40|33915.1|33765.1|33910.2|33760.2|33922.1|33772.1|33909.2|33759.2|21
1624614530000|2021-06-25 09:48:50|33912.6|33762.6|33912.2|33762.2|33914|33764|33904.5|33754.5|20
1624614540000|2021-06-25 09:49:00|33913.2|33763.2|33917.6|33767.6|33917.6|33767.6|33912.9|33762.9|20
1624614550000|2021-06-25 09:49:10|33916.6|33766.6|33928.8|33778.8|33931.3|33781.3|33916.2|33766.2|16
1624614560000|2021-06-25 09:49:20|33928.5|33778.5|33940.3|33790.3|33944.3|33794.3|33920.9|33770.9|32
1624614570000|2021-06-25 09:49:30|33938.4|33788.4|33946.3|33796.3|33953.2|33803.2|33938.4|33788.4|27
1624614580000|2021-06-25 09:49:40|33946.4|33796.4|33952.4|33802.4|33952.4|33802.4|33942.4|33792.4|36
1624614590000|2021-06-25 09:49:50|33952.8|33802.8|33954.5|33804.5|33956.4|33806.4|33948.4|33798.4|31
1624614600000|2021-06-25 09:50:00|33954.3|33804.3|33966.8|33816.8|33966.8|33816.8|33954.3|33804.3|17
1624614610000|2021-06-25 09:50:10|33966.9|33816.9|33975.5|33825.5|33977.8|33827.8|33965.2|33815.2|19
1624614620000|2021-06-25 09:50:20|33977.5|33827.5|33965.2|33815.2|33981.6|33831.6|33965.2|33815.2|13
1624614630000|2021-06-25 09:50:30|33967.2|33817.2|33972.9|33822.9|33972.9|33822.9|33965.2|33815.2|7
1624614640000|2021-06-25 09:50:40|33972.8|33822.8|33976.6|33826.6|33976.8|33826.8|33972.8|33822.8|16
1624614650000|2021-06-25 09:50:50|33976.4|33826.4|33979.2|33829.2|33980.3|33830.3|33976.1|33826.1|18
1624614660000|2021-06-25 09:51:00|33978.9|33828.9|33984.3|33834.3|33984.8|33834.8|33978.9|33828.9|19
1624614670000|2021-06-25 09:51:10|33984.4|33834.4|33980.1|33830.1|33989.3|33839.3|33978.4|33828.4|24
1624614680000|2021-06-25 09:51:20|33979.9|33829.9|33972.8|33822.8|33981.2|33831.2|33972.8|33822.8|9
1624614690000|2021-06-25 09:51:30|33970.8|33820.8|33958.6|33808.6|33974.8|33824.8|33956.2|33806.2|23
1624614700000|2021-06-25 09:51:40|33956.3|33806.3|33964.5|33814.5|33971.3|33821.3|33956.2|33806.2|23
1624614710000|2021-06-25 09:51:50|33967.7|33817.7|33965.3|33815.3|33972|33822|33965.3|33815.3|20
1624614720000|2021-06-25 09:52:00|33966.3|33816.3|33961.4|33811.4|33966.3|33816.3|33961.4|33811.4|15
1624614730000|2021-06-25 09:52:10|33959.9|33809.9|33936.2|33786.2|33960.9|33810.9|33928.1|33778.1|32
1624614740000|2021-06-25 09:52:20|33934.6|33784.6|33945.5|33795.5|33945.5|33795.5|33932.6|33782.6|21
1624614750000|2021-06-25 09:52:30|33947.8|33797.8|33938.3|33788.3|33952.3|33802.3|33938.3|33788.3|29
1624614760000|2021-06-25 09:52:40|33936.9|33786.9|33908.7|33758.7|33947.4|33797.4|33908.7|33758.7|25
1624614770000|2021-06-25 09:52:50|33908.2|33758.2|33911.4|33761.4|33916|33766|33906.9|33756.9|29
1624614780000|2021-06-25 09:53:00|33911.3|33761.3|33921|33771|33921|33771|33906.5|33756.5|29
1624614790000|2021-06-25 09:53:10|33925.9|33775.9|33915.2|33765.2|33925.9|33775.9|33914.4|33764.4|28
1624614800000|2021-06-25 09:53:20|33912.6|33762.6|33934.1|33784.1|33934.1|33784.1|33912.6|33762.6|31
1624614810000|2021-06-25 09:53:30|33931.7|33781.7|33930.6|33780.6|33931.7|33781.7|33922.8|33772.8|23
1624614820000|2021-06-25 09:53:40|33930.4|33780.4|33934.4|33784.4|33934.5|33784.5|33930.1|33780.1|17
1624614830000|2021-06-25 09:53:50|33934.5|33784.5|33929.5|33779.5|33937.1|33787.1|33924.1|33774.1|28
1624614840000|2021-06-25 09:54:00|33931.1|33781.1|33921.2|33771.2|33931.1|33781.1|33920.6|33770.6|20
1624614850000|2021-06-25 09:54:10|33921|33771|33933.4|33783.4|33934.2|33784.2|33920.5|33770.5|22
1624614860000|2021-06-25 09:54:20|33934.1|33784.1|33951.3|33801.3|33951.9|33801.9|33934.1|33784.1|33
1624614870000|2021-06-25 09:54:30|33947.5|33797.5|33968.2|33818.2|33968.2|33818.2|33947.5|33797.5|23
1624614880000|2021-06-25 09:54:40|33968.4|33818.4|33966.1|33816.1|33974.3|33824.3|33963.5|33813.5|30
1624614890000|2021-06-25 09:54:50|33965.8|33815.8|33967.3|33817.3|33974.3|33824.3|33965.7|33815.7|24
1624614900000|2021-06-25 09:55:00|33967.4|33817.4|33978.4|33828.4|33978.8|33828.8|33967.1|33817.1|24
1624614910000|2021-06-25 09:55:10|33978.5|33828.5|33981.7|33831.7|33984.8|33834.8|33978.5|33828.5|21
1624614920000|2021-06-25 09:55:20|33980.6|33830.6|33973.1|33823.1|33980.6|33830.6|33971.5|33821.5|26
1624614930000|2021-06-25 09:55:30|33971.6|33821.6|33961.3|33811.3|33971.6|33821.6|33960.8|33810.8|17
1624614940000|2021-06-25 09:55:40|33960.4|33810.4|33963.7|33813.7|33965.7|33815.7|33960.4|33810.4|12
1624614950000|2021-06-25 09:55:50|33963.2|33813.2|33959.9|33809.9|33963.7|33813.7|33955.7|33805.7|17
1624614960000|2021-06-25 09:56:00|33957.8|33807.8|33952.3|33802.3|33958.6|33808.6|33951.6|33801.6|25
1624614970000|2021-06-25 09:56:10|33952.5|33802.5|33940.6|33790.6|33952.5|33802.5|33939.6|33789.6|27
1624614980000|2021-06-25 09:56:20|33939.5|33789.5|33919.2|33769.2|33939.5|33789.5|33917.4|33767.4|19
1624614990000|2021-06-25 09:56:30|33918.8|33768.8|33912.4|33762.4|33922|33772|33907.4|33757.4|36
1624615000000|2021-06-25 09:56:40|33911.5|33761.5|33909.4|33759.4|33914.9|33764.9|33908.6|33758.6|25
1624615010000|2021-06-25 09:56:50|33909.8|33759.8|33891.3|33741.3|33909.8|33759.8|33891.3|33741.3|29
1624615020000|2021-06-25 09:57:00|33889.2|33739.2|33859|33709|33901.4|33751.4|33856.2|33706.2|27
1624615030000|2021-06-25 09:57:10|33854.3|33704.3|33809.9|33659.9|33854.9|33704.9|33809.9|33659.9|35
1624615040000|2021-06-25 09:57:20|33815.4|33665.4|33848.1|33698.1|33848.1|33698.1|33813.8|33663.8|36
1624615050000|2021-06-25 09:57:30|33850.3|33700.3|33855.9|33705.9|33855.9|33705.9|33831.9|33681.9|34
1624615060000|2021-06-25 09:57:40|33855.1|33705.1|33854.2|33704.2|33855.8|33705.8|33847.8|33697.8|32
1624615070000|2021-06-25 09:57:50|33854.4|33704.4|33849.2|33699.2|33854.4|33704.4|33827|33677|34
1624615080000|2021-06-25 09:58:00|33845.2|33695.2|33857.1|33707.1|33858.3|33708.3|33840.4|33690.4|32
1624615090000|2021-06-25 09:58:10|33853.9|33703.9|33873.8|33723.8|33879.6|33729.6|33853.9|33703.9|34
1624615100000|2021-06-25 09:58:20|33871.5|33721.5|33871.6|33721.6|33875.7|33725.7|33860.8|33710.8|33
1624615110000|2021-06-25 09:58:30|33871.7|33721.7|33854.6|33704.6|33872.3|33722.3|33850.9|33700.9|25
1624615120000|2021-06-25 09:58:40|33854.7|33704.7|33843.2|33693.2|33855|33705|33839.5|33689.5|33
1624615130000|2021-06-25 09:58:50|33841.1|33691.1|33845.6|33695.6|33852|33702|33841.1|33691.1|24
1624615140000|2021-06-25 09:59:00|33848.8|33698.8|33870.6|33720.6|33870.6|33720.6|33845.6|33695.6|34
1624615150000|2021-06-25 09:59:10|33871.4|33721.4|33849.7|33699.7|33875.9|33725.9|33849.7|33699.7|37
1624615160000|2021-06-25 09:59:20|33847.7|33697.7|33830.3|33680.3|33847.7|33697.7|33830.3|33680.3|31
1624615170000|2021-06-25 09:59:30|33831|33681|33839.6|33689.6|33840.4|33690.4|33829.9|33679.9|20
1624615180000|2021-06-25 09:59:40|33838.2|33688.2|33832.4|33682.4|33838.9|33688.9|33824.8|33674.8|35
1624615190000|2021-06-25 09:59:50|33834.2|33684.2|33822.3|33672.3|33838.9|33688.9|33818|33668|23
1624615200000|2021-06-25 10:00:00|33823.9|33673.9|33814.4|33664.4|33824.8|33674.8|33794.5|33644.5|38
1624615210000|2021-06-25 10:00:10|33794|33644|33769|33619|33814.4|33664.4|33742.3|33592.3|35
1624615220000|2021-06-25 10:00:20|33768.4|33618.4|33779.9|33629.9|33781.4|33631.4|33765.8|33615.8|31
1624615230000|2021-06-25 10:00:30|33778.9|33628.9|33795.6|33645.6|33795.6|33645.6|33774.2|33624.2|33
1624615240000|2021-06-25 10:00:40|33795.2|33645.2|33824|33674|33826|33676|33795.2|33645.2|24
1624615250000|2021-06-25 10:00:50|33817.5|33667.5|33865.6|33715.6|33866.8|33716.8|33817.5|33667.5|24
1624615260000|2021-06-25 10:01:00|33864.7|33714.7|33884.1|33734.1|33884.1|33734.1|33852.4|33702.4|37
1624615270000|2021-06-25 10:01:10|33883.2|33733.2|33906.1|33756.1|33906.1|33756.1|33879.6|33729.6|32
1624615280000|2021-06-25 10:01:20|33906.6|33756.6|33894.1|33744.1|33918.1|33768.1|33892.7|33742.7|40
1624615290000|2021-06-25 10:01:30|33890.6|33740.6|33916|33766|33917.7|33767.7|33890.6|33740.6|38
1624615300000|2021-06-25 10:01:40|33916.1|33766.1|33916.9|33766.9|33917.7|33767.7|33909.3|33759.3|27
1624615310000|2021-06-25 10:01:50|33917.3|33767.3|33918.1|33768.1|33918.1|33768.1|33916.3|33766.3|19
1624615320000|2021-06-25 10:02:00|33917.4|33767.4|33922.3|33772.3|33926.1|33776.1|33916.5|33766.5|34
1624615330000|2021-06-25 10:02:10|33921.3|33771.3|33927.4|33777.4|33927.8|33777.8|33920.7|33770.7|26
1624615340000|2021-06-25 10:02:20|33926.5|33776.5|33893.2|33743.2|33927.3|33777.3|33893.2|33743.2|37
1624615350000|2021-06-25 10:02:30|33891.6|33741.6|33888.7|33738.7|33893.2|33743.2|33879.8|33729.8|32
1624615360000|2021-06-25 10:02:40|33887.6|33737.6|33898.9|33748.9|33898.9|33748.9|33886.7|33736.7|32
1624615370000|2021-06-25 10:02:50|33901.3|33751.3|33913.4|33763.4|33913.4|33763.4|33900.3|33750.3|27
1624615380000|2021-06-25 10:03:00|33912.8|33762.8|33902.9|33752.9|33912.9|33762.9|33902.2|33752.2|26
1624615390000|2021-06-25 10:03:10|33901.8|33751.8|33903.9|33753.9|33905.8|33755.8|33900.9|33750.9|32
1624615400000|2021-06-25 10:03:20|33904|33754|33908.3|33758.3|33908.6|33758.6|33903.6|33753.6|21
1624615410000|2021-06-25 10:03:30|33908.8|33758.8|33916.7|33766.7|33920.2|33770.2|33908.3|33758.3|19
1624615420000|2021-06-25 10:03:40|33916|33766|33903.6|33753.6|33916|33766|33902.1|33752.1|33
1624615430000|2021-06-25 10:03:50|33904.2|33754.2|33889.4|33739.4|33904.2|33754.2|33886.5|33736.5|35
1624615440000|2021-06-25 10:04:00|33889.1|33739.1|33898.8|33748.8|33899.9|33749.9|33887.2|33737.2|19
1624615450000|2021-06-25 10:04:10|33898.9|33748.9|33912.3|33762.3|33912.3|33762.3|33898.9|33748.9|20
1624615460000|2021-06-25 10:04:20|33912.6|33762.6|33902.3|33752.3|33912.6|33762.6|33902.3|33752.3|32
1624615470000|2021-06-25 10:04:30|33901.6|33751.6|33899.9|33749.9|33902.8|33752.8|33899.5|33749.5|20
1624615480000|2021-06-25 10:04:40|33899.8|33749.8|33906.5|33756.5|33907.7|33757.7|33899.8|33749.8|22
1624615490000|2021-06-25 10:04:50|33905.8|33755.8|33899.2|33749.2|33906.5|33756.5|33893|33743|35
1624615500000|2021-06-25 10:05:00|33899.8|33749.8|33884.3|33734.3|33903.2|33753.2|33884.3|33734.3|27
1624615510000|2021-06-25 10:05:10|33886.2|33736.2|33878|33728|33886.2|33736.2|33876.9|33726.9|27
1624615520000|2021-06-25 10:05:20|33877.9|33727.9|33881.5|33731.5|33882.7|33732.7|33877.9|33727.9|24
1624615530000|2021-06-25 10:05:30|33881.7|33731.7|33882|33732|33882.5|33732.5|33880.5|33730.5|25
1624615540000|2021-06-25 10:05:40|33881.5|33731.5|33873.2|33723.2|33881.5|33731.5|33870|33720|23
1624615550000|2021-06-25 10:05:50|33873|33723|33870.9|33720.9|33877.7|33727.7|33870.9|33720.9|13
1624615560000|2021-06-25 10:06:00|33876|33726|33889.4|33739.4|33890.6|33740.6|33875.8|33725.8|36
1624615570000|2021-06-25 10:06:10|33889.3|33739.3|33886.3|33736.3|33889.8|33739.8|33882.2|33732.2|24
1624615580000|2021-06-25 10:06:20|33885.6|33735.6|33896.4|33746.4|33898.1|33748.1|33885.6|33735.6|31
1624615590000|2021-06-25 10:06:30|33897|33747|33896.9|33746.9|33898|33748|33895.7|33745.7|27
1624615600000|2021-06-25 10:06:40|33897|33747|33902.6|33752.6|33902.6|33752.6|33896.9|33746.9|15
1624615610000|2021-06-25 10:06:50|33902|33752|33909.6|33759.6|33909.6|33759.6|33898.3|33748.3|23
1624615620000|2021-06-25 10:07:00|33909.7|33759.7|33893.6|33743.6|33912.7|33762.7|33893.5|33743.5|31
1624615630000|2021-06-25 10:07:10|33893.1|33743.1|33901|33751|33904.1|33754.1|33893.1|33743.1|25
1624615640000|2021-06-25 10:07:20|33901.3|33751.3|33902.8|33752.8|33902.8|33752.8|33897.2|33747.2|23
1624615650000|2021-06-25 10:07:30|33902|33752|33904.9|33754.9|33909.3|33759.3|33902|33752|23
1624615660000|2021-06-25 10:07:40|33903.2|33753.2|33906.6|33756.6|33907.7|33757.7|33897.8|33747.8|18
1624615670000|2021-06-25 10:07:50|33907.4|33757.4|33895.7|33745.7|33907.4|33757.4|33894.6|33744.6|29
1624615680000|2021-06-25 10:08:00|33900.7|33750.7|33901.7|33751.7|33903.2|33753.2|33900.4|33750.4|22
1624615690000|2021-06-25 10:08:10|33899.7|33749.7|33890.6|33740.6|33901.1|33751.1|33890.6|33740.6|26
1624615700000|2021-06-25 10:08:20|33890.9|33740.9|33865.2|33715.2|33896.5|33746.5|33863.9|33713.9|27
1624615710000|2021-06-25 10:08:30|33864.5|33714.5|33870.5|33720.5|33875.6|33725.6|33864.5|33714.5|22
1624615720000|2021-06-25 10:08:40|33875.6|33725.6|33857.1|33707.1|33877.3|33727.3|33857.1|33707.1|23
1624615730000|2021-06-25 10:08:50|33855.7|33705.7|33853.2|33703.2|33860.2|33710.2|33848.6|33698.6|19
1624615740000|2021-06-25 10:09:00|33854.6|33704.6|33852.6|33702.6|33854.6|33704.6|33849.3|33699.3|14
1624615750000|2021-06-25 10:09:10|33856.2|33706.2|33853.4|33703.4|33858.9|33708.9|33851.3|33701.3|19
1624615760000|2021-06-25 10:09:20|33854.5|33704.5|33858.4|33708.4|33859|33709|33852.7|33702.7|13
1624615770000|2021-06-25 10:09:30|33862.8|33712.8|33862.1|33712.1|33864.1|33714.1|33858.2|33708.2|23
1624615780000|2021-06-25 10:09:40|33862.4|33712.4|33857.3|33707.3|33863.5|33713.5|33854.6|33704.6|24
1624615790000|2021-06-25 10:09:50|33858.2|33708.2|33861.6|33711.6|33861.7|33711.7|33856.6|33706.6|23
1624615800000|2021-06-25 10:10:00|33860.4|33710.4|33851.2|33701.2|33860.5|33710.5|33847.9|33697.9|26
1624615810000|2021-06-25 10:10:10|33849.1|33699.1|33857.4|33707.4|33860|33710|33849.1|33699.1|25
1624615820000|2021-06-25 10:10:20|33856.8|33706.8|33856.2|33706.2|33857.4|33707.4|33856.2|33706.2|13
1624615830000|2021-06-25 10:10:30|33856.3|33706.3|33865.6|33715.6|33865.6|33715.6|33856.1|33706.1|19
1624615840000|2021-06-25 10:10:40|33865.2|33715.2|33854.1|33704.1|33865.7|33715.7|33854.1|33704.1|29
1624615850000|2021-06-25 10:10:50|33854.2|33704.2|33859.2|33709.2|33861.5|33711.5|33853|33703|28
1624615860000|2021-06-25 10:11:00|33858.3|33708.3|33879.7|33729.7|33879.7|33729.7|33858.3|33708.3|31
1624615870000|2021-06-25 10:11:10|33878.9|33728.9|33886.8|33736.8|33887.3|33737.3|33878.7|33728.7|22
1624615880000|2021-06-25 10:11:20|33887.3|33737.3|33889.5|33739.5|33889.5|33739.5|33877.4|33727.4|16
1624615890000|2021-06-25 10:11:30|33888.8|33738.8|33897.5|33747.5|33898.4|33748.4|33888.6|33738.6|27
1624615900000|2021-06-25 10:11:40|33895.5|33745.5|33905.7|33755.7|33907.5|33757.5|33895.5|33745.5|24
1624615910000|2021-06-25 10:11:50|33907.1|33757.1|33907.6|33757.6|33908.3|33758.3|33905.9|33755.9|9
1624615920000|2021-06-25 10:12:00|33908.2|33758.2|33907.5|33757.5|33908.2|33758.2|33907.1|33757.1|9
1624615930000|2021-06-25 10:12:10|33907.7|33757.7|33907.5|33757.5|33909.3|33759.3|33907.1|33757.1|12
1624615940000|2021-06-25 10:12:20|33908|33758|33897.9|33747.9|33909.7|33759.7|33897.9|33747.9|28
1624615950000|2021-06-25 10:12:30|33903.6|33753.6|33903.4|33753.4|33903.6|33753.6|33897.6|33747.6|16
1624615960000|2021-06-25 10:12:40|33905.2|33755.2|33904.2|33754.2|33905.2|33755.2|33899.3|33749.3|12
1624615970000|2021-06-25 10:12:50|33903.4|33753.4|33902|33752|33905.8|33755.8|33902|33752|12
1624615980000|2021-06-25 10:13:00|33901.4|33751.4|33908|33758|33908.5|33758.5|33901.3|33751.3|25
1624615990000|2021-06-25 10:13:10|33907.6|33757.6|33915.7|33765.7|33915.7|33765.7|33906.7|33756.7|26
1624616000000|2021-06-25 10:13:20|33915.2|33765.2|33918.4|33768.4|33918.4|33768.4|33915.2|33765.2|27
1624616010000|2021-06-25 10:13:30|33918.5|33768.5|33923.3|33773.3|33923.3|33773.3|33918.5|33768.5|22
1624616020000|2021-06-25 10:13:40|33921.7|33771.7|33924.9|33774.9|33926.3|33776.3|33921.4|33771.4|20
1624616030000|2021-06-25 10:13:50|33926.8|33776.8|33923|33773|33926.8|33776.8|33923|33773|5
1624616040000|2021-06-25 10:14:00|33926|33776|33925.5|33775.5|33927.1|33777.1|33925.5|33775.5|6
1624616050000|2021-06-25 10:14:10|33926.5|33776.5|33926.5|33776.5|33927.2|33777.2|33925.2|33775.2|7
1624616060000|2021-06-25 10:14:20|33925.2|33775.2|33926.1|33776.1|33930.2|33780.2|33925.2|33775.2|11
1624616070000|2021-06-25 10:14:30|33925.8|33775.8|33926.2|33776.2|33926.5|33776.5|33925.8|33775.8|4
1624616080000|2021-06-25 10:14:40|33921.9|33771.9|33936.7|33786.7|33936.7|33786.7|33921.9|33771.9|17
1624616090000|2021-06-25 10:14:50|33932.7|33782.7|33918.7|33768.7|33936.1|33786.1|33917|33767|19
1624616100000|2021-06-25 10:15:00|33920.8|33770.8|33936.6|33786.6|33936.8|33786.8|33920.7|33770.7|24
1624616110000|2021-06-25 10:15:10|33937.8|33787.8|33939.4|33789.4|33939.4|33789.4|33937.8|33787.8|10
1624616120000|2021-06-25 10:15:20|33939.5|33789.5|33941.2|33791.2|33941.2|33791.2|33939.4|33789.4|9
1624616130000|2021-06-25 10:15:30|33944.5|33794.5|33958.7|33808.7|33958.8|33808.8|33944.5|33794.5|26
1624616140000|2021-06-25 10:15:40|33956|33806|33965.7|33815.7|33966|33816|33951.4|33801.4|33
1624616150000|2021-06-25 10:15:50|33965.1|33815.1|33954.8|33804.8|33969.8|33819.8|33954.8|33804.8|21
1624616160000|2021-06-25 10:16:00|33954.9|33804.9|33979.7|33829.7|33979.7|33829.7|33954.1|33804.1|14
1624616170000|2021-06-25 10:16:10|33980.6|33830.6|33978.4|33828.4|33985.1|33835.1|33977.6|33827.6|20
1624616180000|2021-06-25 10:16:20|33979|33829|33982.4|33832.4|33983|33833|33978.5|33828.5|26
1624616190000|2021-06-25 10:16:30|33982.9|33832.9|33985.5|33835.5|33985.5|33835.5|33982.2|33832.2|17
1624616200000|2021-06-25 10:16:40|33985|33835|33994.7|33844.7|33994.7|33844.7|33981.7|33831.7|18
1624616210000|2021-06-25 10:16:50|33993.4|33843.4|33998.5|33848.5|33999.1|33849.1|33993.4|33843.4|23
1624616220000|2021-06-25 10:17:00|33999.3|33849.3|34001|33851|34001.7|33851.7|33996.1|33846.1|24
1624616230000|2021-06-25 10:17:10|34006.3|33856.3|33984.8|33834.8|34006.3|33856.3|33980.6|33830.6|26
1624616240000|2021-06-25 10:17:20|33984.9|33834.9|33983.8|33833.8|33984.9|33834.9|33983.1|33833.1|24
1624616250000|2021-06-25 10:17:30|33983.7|33833.7|33976.2|33826.2|33985.8|33835.8|33973.6|33823.6|20
1624616260000|2021-06-25 10:17:40|33976.7|33826.7|33974.5|33824.5|33979.7|33829.7|33970.1|33820.1|23
1624616270000|2021-06-25 10:17:50|33976.6|33826.6|33979.6|33829.6|33979.6|33829.6|33969.4|33819.4|24
1624616280000|2021-06-25 10:18:00|33979|33829|33978.4|33828.4|33981.8|33831.8|33977.9|33827.9|28
1624616290000|2021-06-25 10:18:10|33978.1|33828.1|33975.8|33825.8|33981.2|33831.2|33975.8|33825.8|25
1624616300000|2021-06-25 10:18:20|33975.1|33825.1|33977.4|33827.4|33978.1|33828.1|33974.7|33824.7|28
1624616310000|2021-06-25 10:18:30|33977.7|33827.7|33976.6|33826.6|33980.8|33830.8|33973.9|33823.9|30
1624616320000|2021-06-25 10:18:40|33976.5|33826.5|33967.1|33817.1|33977.7|33827.7|33961.5|33811.5|31
1624616330000|2021-06-25 10:18:50|33966.1|33816.1|33946.7|33796.7|33968|33818|33941.5|33791.5|36
1624616340000|2021-06-25 10:19:00|33947.7|33797.7|33933.7|33783.7|33948.2|33798.2|33932.1|33782.1|27
1624616350000|2021-06-25 10:19:10|33933.6|33783.6|33909.1|33759.1|33933.6|33783.6|33909.1|33759.1|37
1624616360000|2021-06-25 10:19:20|33919.6|33769.6|33912.3|33762.3|33928.8|33778.8|33911|33761|36
1624616370000|2021-06-25 10:19:30|33912.4|33762.4|33904.5|33754.5|33913.6|33763.6|33904.5|33754.5|31
1624616380000|2021-06-25 10:19:40|33903.9|33753.9|33879.7|33729.7|33903.9|33753.9|33879.7|33729.7|26
1624616390000|2021-06-25 10:19:50|33880|33730|33867.3|33717.3|33880|33730|33854.9|33704.9|26
1624616400000|2021-06-25 10:20:00|33867.2|33717.2|33880.3|33730.3|33880.3|33730.3|33863.2|33713.2|21
1624616410000|2021-06-25 10:20:10|33880.6|33730.6|33882|33732|33883|33733|33877.1|33727.1|30
1624616420000|2021-06-25 10:20:20|33881.9|33731.9|33887.5|33737.5|33894.7|33744.7|33881.9|33731.9|15
1624616430000|2021-06-25 10:20:30|33885.1|33735.1|33869.3|33719.3|33885.1|33735.1|33867.3|33717.3|19
1624616440000|2021-06-25 10:20:40|33868.9|33718.9|33841.5|33691.5|33871.7|33721.7|33841.3|33691.3|33
1624616450000|2021-06-25 10:20:50|33841.4|33691.4|33833.1|33683.1|33842.9|33692.9|33828.2|33678.2|28
1624616460000|2021-06-25 10:21:00|33834.4|33684.4|33838.9|33688.9|33841.6|33691.6|33833.1|33683.1|17
1624616470000|2021-06-25 10:21:10|33838.8|33688.8|33834|33684|33841.6|33691.6|33831.3|33681.3|28
1624616480000|2021-06-25 10:21:20|33833.6|33683.6|33815|33665|33838.4|33688.4|33814.9|33664.9|30
1624616490000|2021-06-25 10:21:30|33817.8|33667.8|33825.4|33675.4|33828.8|33678.8|33817.8|33667.8|24
1624616500000|2021-06-25 10:21:40|33825.5|33675.5|33838|33688|33838|33688|33825.2|33675.2|11
1624616510000|2021-06-25 10:21:50|33840.1|33690.1|33855.6|33705.6|33857.7|33707.7|33840.1|33690.1|20
1624616520000|2021-06-25 10:22:00|33856.4|33706.4|33859.5|33709.5|33859.5|33709.5|33852.9|33702.9|24
1624616530000|2021-06-25 10:22:10|33860.5|33710.5|33864.6|33714.6|33868.4|33718.4|33858.5|33708.5|25
1624616540000|2021-06-25 10:22:20|33868.7|33718.7|33875.8|33725.8|33882.5|33732.5|33864.7|33714.7|23
1624616550000|2021-06-25 10:22:30|33877|33727|33865.5|33715.5|33883.8|33733.8|33862.1|33712.1|26
1624616560000|2021-06-25 10:22:40|33863.1|33713.1|33868.8|33718.8|33869|33719|33862.8|33712.8|14
1624616570000|2021-06-25 10:22:50|33870.2|33720.2|33876.6|33726.6|33878.9|33728.9|33870.2|33720.2|18
1624616580000|2021-06-25 10:23:00|33876.1|33726.1|33867.1|33717.1|33876.1|33726.1|33861.7|33711.7|33
1624616590000|2021-06-25 10:23:10|33864.7|33714.7|33874|33724|33878.1|33728.1|33864.7|33714.7|28
1624616600000|2021-06-25 10:23:20|33872.7|33722.7|33885|33735|33885|33735|33872.7|33722.7|27
1624616610000|2021-06-25 10:23:30|33885.7|33735.7|33885.1|33735.1|33891.1|33741.1|33883.6|33733.6|25
1624616620000|2021-06-25 10:23:40|33886.1|33736.1|33880.3|33730.3|33889.7|33739.7|33880.3|33730.3|20
1624616630000|2021-06-25 10:23:50|33881.6|33731.6|33889.6|33739.6|33890.1|33740.1|33881.6|33731.6|18
1624616640000|2021-06-25 10:24:00|33889.2|33739.2|33892.8|33742.8|33899.1|33749.1|33888.2|33738.2|23
1624616650000|2021-06-25 10:24:10|33891.8|33741.8|33871.4|33721.4|33895.3|33745.3|33871.4|33721.4|24
1624616660000|2021-06-25 10:24:20|33869.5|33719.5|33871.8|33721.8|33874.7|33724.7|33868.2|33718.2|31
1624616670000|2021-06-25 10:24:30|33872.3|33722.3|33867|33717|33875.2|33725.2|33866.5|33716.5|27
1624616680000|2021-06-25 10:24:40|33866.8|33716.8|33857|33707|33867.7|33717.7|33854.5|33704.5|29
1624616690000|2021-06-25 10:24:50|33857.1|33707.1|33853.9|33703.9|33857.7|33707.7|33852.6|33702.6|26
1624616700000|2021-06-25 10:25:00|33854|33704|33868|33718|33868|33718|33854|33704|29
1624616710000|2021-06-25 10:25:10|33871|33721|33874.9|33724.9|33874.9|33724.9|33870.3|33720.3|15
1624616720000|2021-06-25 10:25:20|33873.6|33723.6|33859.6|33709.6|33873.7|33723.7|33859.6|33709.6|14
1624616730000|2021-06-25 10:25:30|33859.9|33709.9|33857.9|33707.9|33860.2|33710.2|33856.6|33706.6|15
1624616740000|2021-06-25 10:25:40|33858|33708|33862.2|33712.2|33863.8|33713.8|33858|33708|29
1624616750000|2021-06-25 10:25:50|33862.8|33712.8|33859.1|33709.1|33862.8|33712.8|33852.9|33702.9|25
1624616760000|2021-06-25 10:26:00|33859.2|33709.2|33861.5|33711.5|33864.4|33714.4|33858.3|33708.3|17
1624616770000|2021-06-25 10:26:10|33861|33711|33863.5|33713.5|33864.9|33714.9|33860|33710|28
1624616780000|2021-06-25 10:26:20|33864|33714|33834.8|33684.8|33864|33714|33834.6|33684.6|38
1624616790000|2021-06-25 10:26:30|33835.8|33685.8|33839.5|33689.5|33841.5|33691.5|33833.7|33683.7|36
1624616800000|2021-06-25 10:26:40|33838.5|33688.5|33828.4|33678.4|33838.5|33688.5|33825.3|33675.3|28
1624616810000|2021-06-25 10:26:50|33828.2|33678.2|33838.4|33688.4|33838.4|33688.4|33826.2|33676.2|29
1624616820000|2021-06-25 10:27:00|33839.8|33689.8|33834.8|33684.8|33839.8|33689.8|33833.6|33683.6|19
1624616830000|2021-06-25 10:27:10|33834.9|33684.9|33821.1|33671.1|33834.9|33684.9|33818.9|33668.9|26
1624616840000|2021-06-25 10:27:20|33821.4|33671.4|33797.5|33647.5|33821.4|33671.4|33795.8|33645.8|36
1624616850000|2021-06-25 10:27:30|33797.8|33647.8|33790.5|33640.5|33797.8|33647.8|33788.9|33638.9|35
1624616860000|2021-06-25 10:27:40|33791.4|33641.4|33815.9|33665.9|33815.9|33665.9|33790.8|33640.8|35
1624616870000|2021-06-25 10:27:50|33815|33665|33805.4|33655.4|33815.2|33665.2|33803|33653|31
1624616880000|2021-06-25 10:28:00|33802.9|33652.9|33822|33672|33824.7|33674.7|33802.5|33652.5|36
1624616890000|2021-06-25 10:28:10|33819.7|33669.7|33810.3|33660.3|33823.5|33673.5|33808.2|33658.2|34
1624616900000|2021-06-25 10:28:20|33811.1|33661.1|33824|33674|33824|33674|33809.8|33659.8|32
1624616910000|2021-06-25 10:28:30|33823.2|33673.2|33830.3|33680.3|33831.3|33681.3|33822.2|33672.2|33
1624616920000|2021-06-25 10:28:40|33829.9|33679.9|33841.4|33691.4|33847.2|33697.2|33829.9|33679.9|32
1624616930000|2021-06-25 10:28:50|33827.3|33677.3|33808.6|33658.6|33830.9|33680.9|33807.3|33657.3|27
1624616940000|2021-06-25 10:29:00|33807.7|33657.7|33795.5|33645.5|33811.4|33661.4|33789.5|33639.5|26
1624616950000|2021-06-25 10:29:10|33796.1|33646.1|33756.6|33606.6|33797.2|33647.2|33755.6|33605.6|35
1624616960000|2021-06-25 10:29:20|33757.6|33607.6|33756.8|33606.8|33758.1|33608.1|33745.7|33595.7|35
1624616970000|2021-06-25 10:29:30|33759.4|33609.4|33776.6|33626.6|33777.8|33627.8|33759.1|33609.1|32
1624616980000|2021-06-25 10:29:40|33775.5|33625.5|33761.9|33611.9|33775.5|33625.5|33758.8|33608.8|25
1624616990000|2021-06-25 10:29:50|33757.2|33607.2|33750.5|33600.5|33757.2|33607.2|33739.9|33589.9|27
1624617000000|2021-06-25 10:30:00|33751.2|33601.2|33740.9|33590.9|33751.9|33601.9|33740.9|33590.9|35
1624617010000|2021-06-25 10:30:10|33735.6|33585.6|33713.5|33563.5|33735.6|33585.6|33697.1|33547.1|38
1624617020000|2021-06-25 10:30:20|33715.9|33565.9|33730.5|33580.5|33731|33581|33712.7|33562.7|35
1624617030000|2021-06-25 10:30:30|33736.1|33586.1|33761.6|33611.6|33761.6|33611.6|33736.1|33586.1|38
1624617040000|2021-06-25 10:30:40|33774.9|33624.9|33765.3|33615.3|33780.1|33630.1|33763.8|33613.8|34
1624617050000|2021-06-25 10:30:50|33766.5|33616.5|33772.9|33622.9|33774.2|33624.2|33765|33615|25
1624617060000|2021-06-25 10:31:00|33775.6|33625.6|33765.6|33615.6|33776|33626|33764.7|33614.7|29
1624617070000|2021-06-25 10:31:10|33766|33616|33761.5|33611.5|33770|33620|33759|33609|36
1624617080000|2021-06-25 10:31:20|33759.5|33609.5|33746.4|33596.4|33760|33610|33744.9|33594.9|37
1624617090000|2021-06-25 10:31:30|33746.2|33596.2|33734.3|33584.3|33746.2|33596.2|33731.5|33581.5|25
1624617100000|2021-06-25 10:31:40|33734.8|33584.8|33738.3|33588.3|33738.3|33588.3|33732.6|33582.6|23
1624617110000|2021-06-25 10:31:50|33740|33590|33734.8|33584.8|33740.9|33590.9|33733.9|33583.9|20
1624617120000|2021-06-25 10:32:00|33734.9|33584.9|33744.5|33594.5|33745.1|33595.1|33733.1|33583.1|26
1624617130000|2021-06-25 10:32:10|33743.6|33593.6|33761|33611|33761|33611|33742.2|33592.2|24
1624617140000|2021-06-25 10:32:20|33761.8|33611.8|33750.1|33600.1|33763.4|33613.4|33750.1|33600.1|21
1624617150000|2021-06-25 10:32:30|33749.8|33599.8|33765.1|33615.1|33765.1|33615.1|33749.7|33599.7|19
1624617160000|2021-06-25 10:32:40|33769.7|33619.7|33770.5|33620.5|33770.7|33620.7|33768.8|33618.8|24
1624617170000|2021-06-25 10:32:50|33770.4|33620.4|33769.3|33619.3|33770.5|33620.5|33768.7|33618.7|8
1624617180000|2021-06-25 10:33:00|33769.8|33619.8|33773|33623|33773.7|33623.7|33766.6|33616.6|25
1624617190000|2021-06-25 10:33:10|33773.1|33623.1|33782.1|33632.1|33785.8|33635.8|33773.1|33623.1|23
1624617200000|2021-06-25 10:33:20|33782.2|33632.2|33789.8|33639.8|33792.5|33642.5|33782|33632|26
1624617210000|2021-06-25 10:33:30|33790.4|33640.4|33789.8|33639.8|33792.6|33642.6|33787.1|33637.1|21
1624617220000|2021-06-25 10:33:40|33789.7|33639.7|33797.6|33647.6|33799.2|33649.2|33789.7|33639.7|20
1624617230000|2021-06-25 10:33:50|33797.4|33647.4|33796|33646|33805.9|33655.9|33792|33642|21
1624617240000|2021-06-25 10:34:00|33795.4|33645.4|33801.9|33651.9|33802.5|33652.5|33795.2|33645.2|36
1624617250000|2021-06-25 10:34:10|33802.1|33652.1|33802.1|33652.1|33802.9|33652.9|33801.3|33651.3|26
1624617260000|2021-06-25 10:34:20|33802|33652|33817.3|33667.3|33817.3|33667.3|33802|33652|29
1624617270000|2021-06-25 10:34:30|33817.2|33667.2|33815.4|33665.4|33817.7|33667.7|33815.4|33665.4|11
1624617280000|2021-06-25 10:34:40|33815.5|33665.5|33809.1|33659.1|33815.5|33665.5|33798.9|33648.9|22
1624617290000|2021-06-25 10:34:50|33809.4|33659.4|33820.4|33670.4|33822.1|33672.1|33808.5|33658.5|35
1624617300000|2021-06-25 10:35:00|33820.5|33670.5|33855.1|33705.1|33855.1|33705.1|33820.5|33670.5|25
1624617310000|2021-06-25 10:35:10|33855.4|33705.4|33831.3|33681.3|33856.2|33706.2|33831.3|33681.3|29
1624617320000|2021-06-25 10:35:20|33829.5|33679.5|33825.2|33675.2|33834.3|33684.3|33820.7|33670.7|32
1624617330000|2021-06-25 10:35:30|33824.9|33674.9|33810.6|33660.6|33824.9|33674.9|33810.6|33660.6|20
1624617340000|2021-06-25 10:35:40|33810.4|33660.4|33830|33680|33830|33680|33810.4|33660.4|24
1624617350000|2021-06-25 10:35:50|33829.8|33679.8|33822.5|33672.5|33834.2|33684.2|33819.6|33669.6|14
1624617360000|2021-06-25 10:36:00|33820.3|33670.3|33814.6|33664.6|33824|33674|33814.6|33664.6|11
1624617370000|2021-06-25 10:36:10|33822.6|33672.6|33811.8|33661.8|33822.6|33672.6|33810.9|33660.9|19
1624617380000|2021-06-25 10:36:20|33811.5|33661.5|33796.4|33646.4|33812.4|33662.4|33793.1|33643.1|25
1624617390000|2021-06-25 10:36:30|33794.2|33644.2|33795.5|33645.5|33796.3|33646.3|33791.4|33641.4|31
1624617400000|2021-06-25 10:36:40|33795.4|33645.4|33783.7|33633.7|33795.4|33645.4|33782.4|33632.4|22
1624617410000|2021-06-25 10:36:50|33783.5|33633.5|33822.5|33672.5|33822.5|33672.5|33783|33633|32
1624617420000|2021-06-25 10:37:00|33822.6|33672.6|33811.4|33661.4|33825.6|33675.6|33807.1|33657.1|24
1624617430000|2021-06-25 10:37:10|33811.3|33661.3|33800.3|33650.3|33811.3|33661.3|33799.9|33649.9|33
1624617440000|2021-06-25 10:37:20|33800.8|33650.8|33806|33656|33806|33656|33788.8|33638.8|25
1624617450000|2021-06-25 10:37:30|33807.9|33657.9|33826.6|33676.6|33826.6|33676.6|33807.9|33657.9|25
1624617460000|2021-06-25 10:37:40|33825.1|33675.1|33829.5|33679.5|33829.5|33679.5|33824.9|33674.9|14
1624617470000|2021-06-25 10:37:50|33830.3|33680.3|33834.9|33684.9|33834.9|33684.9|33828.3|33678.3|17
1624617480000|2021-06-25 10:38:00|33835.2|33685.2|33837.7|33687.7|33852.2|33702.2|33835.2|33685.2|34
1624617490000|2021-06-25 10:38:10|33838.5|33688.5|33843.5|33693.5|33843.5|33693.5|33825.3|33675.3|34
1624617500000|2021-06-25 10:38:20|33844.3|33694.3|33843.9|33693.9|33846.9|33696.9|33842.4|33692.4|27
1624617510000|2021-06-25 10:38:30|33844.1|33694.1|33836.2|33686.2|33845.8|33695.8|33833.3|33683.3|30
1624617520000|2021-06-25 10:38:40|33834.3|33684.3|33846.6|33696.6|33847|33697|33834.3|33684.3|26
1624617530000|2021-06-25 10:38:50|33846.9|33696.9|33844.3|33694.3|33848.7|33698.7|33842.7|33692.7|32
1624617540000|2021-06-25 10:39:00|33844.7|33694.7|33845.6|33695.6|33846.3|33696.3|33840.6|33690.6|33
1624617550000|2021-06-25 10:39:10|33845.3|33695.3|33841.1|33691.1|33845.3|33695.3|33839.2|33689.2|24
1624617560000|2021-06-25 10:39:20|33840.6|33690.6|33843.1|33693.1|33843.1|33693.1|33838.7|33688.7|16
1624617570000|2021-06-25 10:39:30|33841.8|33691.8|33841.8|33691.8|33842.1|33692.1|33841.8|33691.8|3
1624617580000|2021-06-25 10:39:40|33842.2|33692.2|33817.3|33667.3|33842.2|33692.2|33812.1|33662.1|28
1624617590000|2021-06-25 10:39:50|33817|33667|33810.2|33660.2|33817|33667|33804.6|33654.6|22
1624617600000|2021-06-25 10:40:00|33812.9|33662.9|33786.9|33636.9|33813|33663|33786.3|33636.3|33
1624617610000|2021-06-25 10:40:10|33786.3|33636.3|33785.6|33635.6|33789|33639|33784.9|33634.9|26
1624617620000|2021-06-25 10:40:20|33788.2|33638.2|33780.2|33630.2|33796|33646|33777.3|33627.3|24
1624617630000|2021-06-25 10:40:30|33779.6|33629.6|33757.8|33607.8|33779.6|33629.6|33757.2|33607.2|29
1624617640000|2021-06-25 10:40:40|33758.7|33608.7|33754.9|33604.9|33759.2|33609.2|33750.8|33600.8|23
1624617650000|2021-06-25 10:40:50|33755.4|33605.4|33746.1|33596.1|33755.4|33605.4|33746.1|33596.1|17
1624617660000|2021-06-25 10:41:00|33746.3|33596.3|33756.7|33606.7|33756.8|33606.8|33736.7|33586.7|21
1624617670000|2021-06-25 10:41:10|33756|33606|33760.3|33610.3|33768.1|33618.1|33744.8|33594.8|38
1624617680000|2021-06-25 10:41:20|33758.8|33608.8|33717.4|33567.4|33760.3|33610.3|33717.4|33567.4|31
1624617690000|2021-06-25 10:41:30|33718.9|33568.9|33690.5|33540.5|33724|33574|33672.3|33522.3|39
1624617700000|2021-06-25 10:41:40|33693.1|33543.1|33692.6|33542.6|33708.1|33558.1|33682.8|33532.8|38
1624617710000|2021-06-25 10:41:50|33691.5|33541.5|33639.2|33489.2|33692|33542|33639.2|33489.2|37
1624617720000|2021-06-25 10:42:00|33640.3|33490.3|33665|33515|33666.4|33516.4|33632|33482|29
1624617730000|2021-06-25 10:42:10|33666.1|33516.1|33674.2|33524.2|33674.6|33524.6|33657.4|33507.4|35
1624617740000|2021-06-25 10:42:20|33674|33524|33691.3|33541.3|33692.2|33542.2|33673|33523|28
1624617750000|2021-06-25 10:42:30|33689.8|33539.8|33689.5|33539.5|33694.3|33544.3|33688.4|33538.4|11
1624617760000|2021-06-25 10:42:40|33689.8|33539.8|33655.9|33505.9|33691.4|33541.4|33655.9|33505.9|23
1624617770000|2021-06-25 10:42:50|33658.6|33508.6|33668.1|33518.1|33668.1|33518.1|33652.3|33502.3|37
1624617780000|2021-06-25 10:43:00|33668.2|33518.2|33667.4|33517.4|33672.4|33522.4|33667.4|33517.4|22
1624617790000|2021-06-25 10:43:10|33669.1|33519.1|33669.8|33519.8|33676.2|33526.2|33661|33511|31
1624617800000|2021-06-25 10:43:20|33670|33520|33667.4|33517.4|33670.7|33520.7|33666.5|33516.5|24
1624617810000|2021-06-25 10:43:30|33667|33517|33650.4|33500.4|33667.9|33517.9|33649.9|33499.9|34
1624617820000|2021-06-25 10:43:40|33650.2|33500.2|33652.9|33502.9|33654.7|33504.7|33642.7|33492.7|28
1624617830000|2021-06-25 10:43:50|33654.6|33504.6|33655.1|33505.1|33660.6|33510.6|33654|33504|23
1624617840000|2021-06-25 10:44:00|33655.6|33505.6|33589.4|33439.4|33657|33507|33586.6|33436.6|36
1624617850000|2021-06-25 10:44:10|33585.9|33435.9|33633.8|33483.8|33633.8|33483.8|33585.9|33435.9|35
1624617860000|2021-06-25 10:44:20|33635|33485|33643.6|33493.6|33646.3|33496.3|33635|33485|38
1624617870000|2021-06-25 10:44:30|33643.7|33493.7|33641.3|33491.3|33646.7|33496.7|33633.7|33483.7|35
1624617880000|2021-06-25 10:44:40|33642.5|33492.5|33648.5|33498.5|33649.9|33499.9|33640|33490|29
1624617890000|2021-06-25 10:44:50|33648.4|33498.4|33651.3|33501.3|33651.3|33501.3|33647|33497|17
1624617900000|2021-06-25 10:45:00|33651.2|33501.2|33654.9|33504.9|33655.5|33505.5|33647|33497|23
1624617910000|2021-06-25 10:45:10|33662.9|33512.9|33665.7|33515.7|33680.7|33530.7|33655.3|33505.3|24
1624617920000|2021-06-25 10:45:20|33667|33517|33673.4|33523.4|33714.6|33564.6|33667|33517|29
1624617930000|2021-06-25 10:45:30|33674.1|33524.1|33664.8|33514.8|33674.1|33524.1|33656.3|33506.3|29
1624617940000|2021-06-25 10:45:40|33664.2|33514.2|33683.1|33533.1|33683.1|33533.1|33662.9|33512.9|33
1624617950000|2021-06-25 10:45:50|33683|33533|33670.9|33520.9|33683|33533|33665.1|33515.1|38
1624617960000|2021-06-25 10:46:00|33669.5|33519.5|33690.9|33540.9|33690.9|33540.9|33665.1|33515.1|19
1624617970000|2021-06-25 10:46:10|33689.6|33539.6|33672.9|33522.9|33693.1|33543.1|33671.4|33521.4|30
1624617980000|2021-06-25 10:46:20|33672.8|33522.8|33705|33555|33705|33555|33672.3|33522.3|29
1624617990000|2021-06-25 10:46:30|33705.1|33555.1|33712.6|33562.6|33712.6|33562.6|33705.1|33555.1|9
1624618000000|2021-06-25 10:46:40|33711.4|33561.4|33695.5|33545.5|33711.4|33561.4|33693.9|33543.9|24
1624618010000|2021-06-25 10:46:50|33696.2|33546.2|33716|33566|33716|33566|33694|33544|27
1624618020000|2021-06-25 10:47:00|33715.5|33565.5|33690.6|33540.6|33716.4|33566.4|33690.6|33540.6|31
1624618030000|2021-06-25 10:47:10|33694.3|33544.3|33688.4|33538.4|33694.6|33544.6|33680.5|33530.5|35
1624618040000|2021-06-25 10:47:20|33688.3|33538.3|33689.1|33539.1|33703.9|33553.9|33683.9|33533.9|26
1624618050000|2021-06-25 10:47:30|33702.1|33552.1|33730.8|33580.8|33730.8|33580.8|33701.7|33551.7|29
1624618060000|2021-06-25 10:47:40|33734.4|33584.4|33741.7|33591.7|33742.7|33592.7|33734.4|33584.4|22
1624618070000|2021-06-25 10:47:50|33740.5|33590.5|33742.1|33592.1|33747.8|33597.8|33739|33589|23
1624618080000|2021-06-25 10:48:00|33741.8|33591.8|33739.9|33589.9|33748.1|33598.1|33739.9|33589.9|24
1624618090000|2021-06-25 10:48:10|33740.9|33590.9|33743.2|33593.2|33743.8|33593.8|33737.2|33587.2|26
1624618100000|2021-06-25 10:48:20|33743.9|33593.9|33747.9|33597.9|33747.9|33597.9|33742.2|33592.2|17
1624618110000|2021-06-25 10:48:30|33747.6|33597.6|33748.4|33598.4|33748.4|33598.4|33742.8|33592.8|21
1624618120000|2021-06-25 10:48:40|33748.1|33598.1|33759.9|33609.9|33759.9|33609.9|33746.6|33596.6|23
1624618130000|2021-06-25 10:48:50|33758.8|33608.8|33753.7|33603.7|33761.8|33611.8|33752.5|33602.5|26
1624618140000|2021-06-25 10:49:00|33753.1|33603.1|33755.8|33605.8|33755.8|33605.8|33750.8|33600.8|26
1624618150000|2021-06-25 10:49:10|33757.4|33607.4|33763.2|33613.2|33764|33614|33753.9|33603.9|24
1624618160000|2021-06-25 10:49:20|33764|33614|33755.2|33605.2|33764|33614|33751.7|33601.7|25
1624618170000|2021-06-25 10:49:30|33754.5|33604.5|33737.7|33587.7|33754.6|33604.6|33737.7|33587.7|23
1624618180000|2021-06-25 10:49:40|33737.4|33587.4|33731.1|33581.1|33737.4|33587.4|33728.1|33578.1|36
1624618190000|2021-06-25 10:49:50|33730.1|33580.1|33739.1|33589.1|33739.1|33589.1|33727.9|33577.9|21
1624618200000|2021-06-25 10:50:00|33738.1|33588.1|33735|33585|33741.9|33591.9|33734.5|33584.5|23
1624618210000|2021-06-25 10:50:10|33734.8|33584.8|33732.8|33582.8|33735.5|33585.5|33732.7|33582.7|26
1624618220000|2021-06-25 10:50:20|33733.7|33583.7|33733.6|33583.6|33734|33584|33732.9|33582.9|26
1624618230000|2021-06-25 10:50:30|33733.5|33583.5|33726.4|33576.4|33733.6|33583.6|33717.1|33567.1|27
1624618240000|2021-06-25 10:50:40|33727.2|33577.2|33720.2|33570.2|33730.4|33580.4|33719.8|33569.8|23
1624618250000|2021-06-25 10:50:50|33720.4|33570.4|33717.9|33567.9|33721.1|33571.1|33717.1|33567.1|29
1624618260000|2021-06-25 10:51:00|33718|33568|33705.7|33555.7|33718|33568|33701.2|33551.2|18
1624618270000|2021-06-25 10:51:10|33705|33555|33693.2|33543.2|33705|33555|33686.2|33536.2|34
1624618280000|2021-06-25 10:51:20|33692.8|33542.8|33703.2|33553.2|33703.2|33553.2|33692.8|33542.8|31
1624618290000|2021-06-25 10:51:30|33702.3|33552.3|33676.2|33526.2|33702.3|33552.3|33676.1|33526.1|35
1624618300000|2021-06-25 10:51:40|33678.6|33528.6|33661.3|33511.3|33678.6|33528.6|33658.7|33508.7|33
1624618310000|2021-06-25 10:51:50|33660.6|33510.6|33666.5|33516.5|33667.1|33517.1|33660.6|33510.6|33
1624618320000|2021-06-25 10:52:00|33667.4|33517.4|33684|33534|33684.9|33534.9|33667.4|33517.4|27
1624618330000|2021-06-25 10:52:10|33683.7|33533.7|33686.8|33536.8|33687.1|33537.1|33682.7|33532.7|25
1624618340000|2021-06-25 10:52:20|33688.3|33538.3|33699.3|33549.3|33700.1|33550.1|33688.3|33538.3|8
1624618350000|2021-06-25 10:52:30|33700.1|33550.1|33700|33550|33701|33551|33699|33549|13
1624618360000|2021-06-25 10:52:40|33703.7|33553.7|33727.9|33577.9|33727.9|33577.9|33703.2|33553.2|18
1624618370000|2021-06-25 10:52:50|33726.7|33576.7|33716.1|33566.1|33726.7|33576.7|33711.3|33561.3|20
1624618380000|2021-06-25 10:53:00|33717.6|33567.6|33709.8|33559.8|33720.1|33570.1|33708.5|33558.5|17
1624618390000|2021-06-25 10:53:10|33709.9|33559.9|33702.1|33552.1|33709.9|33559.9|33701.6|33551.6|21
1624618400000|2021-06-25 10:53:20|33702.2|33552.2|33704.9|33554.9|33704.9|33554.9|33702.2|33552.2|7
1624618410000|2021-06-25 10:53:30|33704.8|33554.8|33682.6|33532.6|33705.1|33555.1|33682.6|33532.6|33
1624618420000|2021-06-25 10:53:40|33682.7|33532.7|33677.8|33527.8|33686.5|33536.5|33667.6|33517.6|32
1624618430000|2021-06-25 10:53:50|33676.9|33526.9|33687.7|33537.7|33688.7|33538.7|33676.9|33526.9|21
1624618440000|2021-06-25 10:54:00|33687.8|33537.8|33687.8|33537.8|33690.3|33540.3|33684.3|33534.3|23
1624618450000|2021-06-25 10:54:10|33685.5|33535.5|33688.1|33538.1|33688.8|33538.8|33685.5|33535.5|15
1624618460000|2021-06-25 10:54:20|33687.2|33537.2|33686.3|33536.3|33687.2|33537.2|33685.4|33535.4|4
1624618470000|2021-06-25 10:54:30|33685.7|33535.7|33685.1|33535.1|33685.8|33535.8|33684.1|33534.1|22
1624618480000|2021-06-25 10:54:40|33683.1|33533.1|33690.5|33540.5|33691.9|33541.9|33683.1|33533.1|19
1624618490000|2021-06-25 10:54:50|33691|33541|33724.3|33574.3|33725.7|33575.7|33690|33540|25
1624618500000|2021-06-25 10:55:00|33725.3|33575.3|33730.5|33580.5|33730.5|33580.5|33724.7|33574.7|5
1624618510000|2021-06-25 10:55:10|33731|33581|33724.8|33574.8|33731.3|33581.3|33724.8|33574.8|7
1624618520000|2021-06-25 10:55:20|33731.7|33581.7|33730.4|33580.4|33734.1|33584.1|33724.8|33574.8|15
1624618530000|2021-06-25 10:55:30|33733|33583|33730.4|33580.4|33734.1|33584.1|33730.4|33580.4|4
1624618540000|2021-06-25 10:55:40|33733.8|33583.8|33745.6|33595.6|33748|33598|33732.4|33582.4|14
1624618550000|2021-06-25 10:55:50|33748.2|33598.2|33761.6|33611.6|33761.6|33611.6|33744|33594|10
1624618560000|2021-06-25 10:56:00|33761.8|33611.8|33766.1|33616.1|33767.1|33617.1|33758.9|33608.9|19
1624618570000|2021-06-25 10:56:10|33762.5|33612.5|33754.7|33604.7|33762.5|33612.5|33752.1|33602.1|30
1624618580000|2021-06-25 10:56:20|33755.1|33605.1|33755|33605|33763.1|33613.1|33754|33604|27
1624618590000|2021-06-25 10:56:30|33754.3|33604.3|33752.3|33602.3|33754.6|33604.6|33752.1|33602.1|22
1624618600000|2021-06-25 10:56:40|33752.7|33602.7|33754.6|33604.6|33757.1|33607.1|33752.7|33602.7|18
1624618610000|2021-06-25 10:56:50|33756.8|33606.8|33756.6|33606.6|33758|33608|33754.6|33604.6|7
1624618620000|2021-06-25 10:57:00|33754.6|33604.6|33754.6|33604.6|33758.7|33608.7|33754.6|33604.6|4
1624618630000|2021-06-25 10:57:10|33759.3|33609.3|33754.8|33604.8|33760.9|33610.9|33754.6|33604.6|8
1624618640000|2021-06-25 10:57:20|33754.6|33604.6|33752.9|33602.9|33754.6|33604.6|33752.2|33602.2|17
1624618650000|2021-06-25 10:57:30|33753.6|33603.6|33761.7|33611.7|33762.1|33612.1|33753.6|33603.6|12
1624618660000|2021-06-25 10:57:40|33761.8|33611.8|33761.6|33611.6|33762.2|33612.2|33761.1|33611.1|11
1624618670000|2021-06-25 10:57:50|33761.8|33611.8|33761.9|33611.9|33761.9|33611.9|33761.8|33611.8|4
1624618680000|2021-06-25 10:58:00|33761.2|33611.2|33762.4|33612.4|33762.8|33612.8|33761.2|33611.2|9
1624618690000|2021-06-25 10:58:10|33762.9|33612.9|33771.3|33621.3|33771.3|33621.3|33760.2|33610.2|10
1624618700000|2021-06-25 10:58:20|33773.9|33623.9|33777.3|33627.3|33779.3|33629.3|33773.1|33623.1|12
1624618710000|2021-06-25 10:58:30|33784.6|33634.6|33781.4|33631.4|33784.6|33634.6|33773.3|33623.3|22
1624618720000|2021-06-25 10:58:40|33780.9|33630.9|33773.3|33623.3|33785.9|33635.9|33773.3|33623.3|22
1624618730000|2021-06-25 10:58:50|33779.5|33629.5|33807|33657|33808.4|33658.4|33773.3|33623.3|20
1624618740000|2021-06-25 10:59:00|33811|33661|33812.3|33662.3|33812.3|33662.3|33809|33659|5
1624618750000|2021-06-25 10:59:10|33809.3|33659.3|33813.8|33663.8|33815.2|33665.2|33803.8|33653.8|30
1624618760000|2021-06-25 10:59:20|33813.1|33663.1|33820.9|33670.9|33823.7|33673.7|33813.1|33663.1|14
1624618770000|2021-06-25 10:59:30|33822.3|33672.3|33824.4|33674.4|33824.4|33674.4|33820.9|33670.9|8
1624618780000|2021-06-25 10:59:40|33825.3|33675.3|33819.8|33669.8|33825.3|33675.3|33819.4|33669.4|18
1624618790000|2021-06-25 10:59:50|33819.9|33669.9|33824|33674|33825.2|33675.2|33819.5|33669.5|20
1624618800000|2021-06-25 11:00:00|33822.9|33672.9|33804.4|33654.4|33824.5|33674.5|33802.8|33652.8|28
1624618810000|2021-06-25 11:00:10|33802.8|33652.8|33794.1|33644.1|33808.9|33658.9|33794.1|33644.1|36
1624618820000|2021-06-25 11:00:20|33794|33644|33794.7|33644.7|33796.2|33646.2|33792.3|33642.3|29
1624618830000|2021-06-25 11:00:30|33792.1|33642.1|33790.5|33640.5|33794.5|33644.5|33786.8|33636.8|22
1624618840000|2021-06-25 11:00:40|33790.3|33640.3|33783.2|33633.2|33790.3|33640.3|33781.5|33631.5|25
1624618850000|2021-06-25 11:00:50|33782.1|33632.1|33795.6|33645.6|33796.6|33646.6|33778.5|33628.5|30
1624618860000|2021-06-25 11:01:00|33801.7|33651.7|33808.4|33658.4|33812.2|33662.2|33793|33643|22
1624618870000|2021-06-25 11:01:10|33812.5|33662.5|33823.5|33673.5|33823.5|33673.5|33812.5|33662.5|8
1624618880000|2021-06-25 11:01:20|33822.4|33672.4|33831.4|33681.4|33831.4|33681.4|33822.4|33672.4|6
1624618890000|2021-06-25 11:01:30|33831.1|33681.1|33831.9|33681.9|33832.4|33682.4|33831.1|33681.1|4
1624618900000|2021-06-25 11:01:40|33833|33683|33845.8|33695.8|33846.9|33696.9|33833|33683|14
1624618910000|2021-06-25 11:01:50|33847|33697|33866.2|33716.2|33866.2|33716.2|33845.8|33695.8|9
1624618920000|2021-06-25 11:02:00|33867.9|33717.9|33858.4|33708.4|33870.8|33720.8|33857.9|33707.9|33
1624618930000|2021-06-25 11:02:10|33851|33701|33849.5|33699.5|33853.5|33703.5|33847.9|33697.9|26
1624618940000|2021-06-25 11:02:20|33848.3|33698.3|33846|33696|33851.1|33701.1|33846|33696|15
1624618950000|2021-06-25 11:02:30|33847.7|33697.7|33849.6|33699.6|33856.2|33706.2|33846|33696|19
1624618960000|2021-06-25 11:02:40|33854.3|33704.3|33849.1|33699.1|33854.3|33704.3|33846|33696|22
1624618970000|2021-06-25 11:02:50|33849.2|33699.2|33868.7|33718.7|33868.7|33718.7|33849.2|33699.2|23
1624618980000|2021-06-25 11:03:00|33867|33717|33874.5|33724.5|33874.5|33724.5|33867|33717|13
1624618990000|2021-06-25 11:03:10|33872.5|33722.5|33881.6|33731.6|33883.2|33733.2|33872.5|33722.5|11
1624619000000|2021-06-25 11:03:20|33881.8|33731.8|33876.1|33726.1|33881.8|33731.8|33875.3|33725.3|21
1624619010000|2021-06-25 11:03:30|33878.2|33728.2|33881.2|33731.2|33881.3|33731.3|33878.2|33728.2|18
1624619020000|2021-06-25 11:03:40|33881.3|33731.3|33880.8|33730.8|33881.3|33731.3|33879.6|33729.6|11
1624619030000|2021-06-25 11:03:50|33880.7|33730.7|33881.3|33731.3|33881.3|33731.3|33880.5|33730.5|6
1624619040000|2021-06-25 11:04:00|33882|33732|33885.9|33735.9|33886.7|33736.7|33881.8|33731.8|9
1624619050000|2021-06-25 11:04:10|33885.5|33735.5|33879.6|33729.6|33889.5|33739.5|33879.6|33729.6|17
1624619060000|2021-06-25 11:04:20|33878.4|33728.4|33887.4|33737.4|33890.4|33740.4|33878.4|33728.4|21
1624619080000|2021-06-25 11:04:40|33891.9|33741.9|33890.3|33740.3|33897.2|33747.2|33887.4|33737.4|25
1624619090000|2021-06-25 11:04:50|33890.5|33740.5|33892.1|33742.1|33896.5|33746.5|33887.4|33737.4|38
1624619100000|2021-06-25 11:05:00|33891.3|33741.3|33881.8|33731.8|33893|33743|33881.8|33731.8|32
1624619110000|2021-06-25 11:05:10|33880.5|33730.5|33874.7|33724.7|33882.3|33732.3|33860.1|33710.1|33
1624619120000|2021-06-25 11:05:20|33871.7|33721.7|33860.9|33710.9|33871.7|33721.7|33859.3|33709.3|26
1624619130000|2021-06-25 11:05:30|33859.5|33709.5|33857.1|33707.1|33861.7|33711.7|33854.4|33704.4|14
1624619140000|2021-06-25 11:05:40|33857.8|33707.8|33859.4|33709.4|33866.7|33716.7|33857.5|33707.5|19
1624619150000|2021-06-25 11:05:50|33859.3|33709.3|33856.4|33706.4|33859.3|33709.3|33848.4|33698.4|31
1624619160000|2021-06-25 11:06:00|33857.2|33707.2|33863.3|33713.3|33863.4|33713.4|33857.2|33707.2|19
1624619170000|2021-06-25 11:06:10|33863.2|33713.2|33878.4|33728.4|33878.4|33728.4|33862.9|33712.9|26
1624619180000|2021-06-25 11:06:20|33888.8|33738.8|33889.3|33739.3|33890.7|33740.7|33883.3|33733.3|15
1624619190000|2021-06-25 11:06:30|33890.2|33740.2|33889.9|33739.9|33892.2|33742.2|33889.5|33739.5|22
1624619200000|2021-06-25 11:06:40|33890|33740|33880.1|33730.1|33890|33740|33877.2|33727.2|31
1624619210000|2021-06-25 11:06:50|33880.3|33730.3|33883|33733|33888|33738|33880.1|33730.1|20
1624619220000|2021-06-25 11:07:00|33885.8|33735.8|33889.1|33739.1|33889.1|33739.1|33881.5|33731.5|15
1624619230000|2021-06-25 11:07:10|33888.9|33738.9|33899.5|33749.5|33899.9|33749.9|33885.5|33735.5|16
1624619240000|2021-06-25 11:07:20|33896.5|33746.5|33902.8|33752.8|33903.3|33753.3|33896.5|33746.5|22
1624619250000|2021-06-25 11:07:30|33900.5|33750.5|33903.4|33753.4|33903.4|33753.4|33900.5|33750.5|17
1624619260000|2021-06-25 11:07:40|33901.5|33751.5|33906.1|33756.1|33906.7|33756.7|33901.1|33751.1|15
1624619270000|2021-06-25 11:07:50|33906.3|33756.3|33912|33762|33912.9|33762.9|33906.1|33756.1|19
1624619280000|2021-06-25 11:08:00|33912.1|33762.1|33898.6|33748.6|33912.1|33762.1|33897.8|33747.8|25
1624619290000|2021-06-25 11:08:10|33898.7|33748.7|33911.8|33761.8|33911.8|33761.8|33898.4|33748.4|26
1624619300000|2021-06-25 11:08:20|33910.2|33760.2|33910.4|33760.4|33922.6|33772.6|33901.9|33751.9|21
1624619310000|2021-06-25 11:08:30|33916.3|33766.3|33920.1|33770.1|33920.1|33770.1|33910.4|33760.4|19
1624619320000|2021-06-25 11:08:40|33911.8|33761.8|33922.9|33772.9|33922.9|33772.9|33911.8|33761.8|14
1624619330000|2021-06-25 11:08:50|33922.6|33772.6|33922.6|33772.6|33923.4|33773.4|33921.2|33771.2|8
1624619340000|2021-06-25 11:09:00|33922.7|33772.7|33921|33771|33922.7|33772.7|33918.5|33768.5|14
1624619350000|2021-06-25 11:09:10|33920.9|33770.9|33901.2|33751.2|33920.9|33770.9|33896.8|33746.8|34
1624619360000|2021-06-25 11:09:20|33900.5|33750.5|33904.3|33754.3|33904.6|33754.6|33900.2|33750.2|28
1624619370000|2021-06-25 11:09:30|33903.8|33753.8|33902.2|33752.2|33903.8|33753.8|33900.6|33750.6|15
1624619380000|2021-06-25 11:09:40|33902.4|33752.4|33895.7|33745.7|33902.5|33752.5|33895|33745|25
1624619390000|2021-06-25 11:09:50|33894.4|33744.4|33894.6|33744.6|33895.9|33745.9|33892.7|33742.7|18
1624619400000|2021-06-25 11:10:00|33893.2|33743.2|33894.7|33744.7|33895.8|33745.8|33892.7|33742.7|23
1624619410000|2021-06-25 11:10:10|33893.3|33743.3|33882.7|33732.7|33894.8|33744.8|33882.7|33732.7|22
1624619420000|2021-06-25 11:10:20|33877.7|33727.7|33874|33724|33879.8|33729.8|33873.9|33723.9|17
1624619430000|2021-06-25 11:10:30|33873.8|33723.8|33878.7|33728.7|33878.7|33728.7|33873|33723|14
1624619440000|2021-06-25 11:10:40|33880.6|33730.6|33875.6|33725.6|33880.6|33730.6|33875.6|33725.6|19
1624619450000|2021-06-25 11:10:50|33876.4|33726.4|33851.4|33701.4|33876.4|33726.4|33851.4|33701.4|23
1624619460000|2021-06-25 11:11:00|33851.8|33701.8|33856.8|33706.8|33857|33707|33840.3|33690.3|26
1624619470000|2021-06-25 11:11:10|33857.9|33707.9|33843.6|33693.6|33858.2|33708.2|33840.3|33690.3|23
1624619480000|2021-06-25 11:11:20|33845|33695|33841.6|33691.6|33845.6|33695.6|33841.6|33691.6|13
1624619490000|2021-06-25 11:11:30|33839.1|33689.1|33836.5|33686.5|33843|33693|33827.7|33677.7|24
1624619500000|2021-06-25 11:11:40|33835.1|33685.1|33831.3|33681.3|33836.6|33686.6|33829.9|33679.9|23
1624619510000|2021-06-25 11:11:50|33830.3|33680.3|33823.3|33673.3|33831.5|33681.5|33822.2|33672.2|22
1624619520000|2021-06-25 11:12:00|33824.7|33674.7|33820.5|33670.5|33824.7|33674.7|33815.1|33665.1|19
1624619530000|2021-06-25 11:12:10|33818|33668|33821|33671|33821.4|33671.4|33818|33668|4
1624619540000|2021-06-25 11:12:20|33825.1|33675.1|33816.3|33666.3|33827.7|33677.7|33815.6|33665.6|12
1624619550000|2021-06-25 11:12:30|33816.1|33666.1|33788.7|33638.7|33816.1|33666.1|33786.9|33636.9|28
1624619560000|2021-06-25 11:12:40|33789.2|33639.2|33781.7|33631.7|33798.1|33648.1|33779.5|33629.5|32
1624619570000|2021-06-25 11:12:50|33779.9|33629.9|33775.2|33625.2|33782.7|33632.7|33774|33624|33
1624619580000|2021-06-25 11:13:00|33775.6|33625.6|33775.5|33625.5|33786.7|33636.7|33772.1|33622.1|35
1624619590000|2021-06-25 11:13:10|33775.7|33625.7|33792.1|33642.1|33792.4|33642.4|33768.4|33618.4|33
1624619600000|2021-06-25 11:13:20|33791.4|33641.4|33791.6|33641.6|33792.3|33642.3|33786.7|33636.7|16
1624619610000|2021-06-25 11:13:30|33791.9|33641.9|33782.8|33632.8|33801.4|33651.4|33782.8|33632.8|23
1624619620000|2021-06-25 11:13:40|33782|33632|33748.5|33598.5|33782|33632|33748.5|33598.5|33
1624619630000|2021-06-25 11:13:50|33748|33598|33731.1|33581.1|33748.7|33598.7|33727.5|33577.5|30
1624619640000|2021-06-25 11:14:00|33733.8|33583.8|33723.8|33573.8|33746.5|33596.5|33723.8|33573.8|32
1624619650000|2021-06-25 11:14:10|33723.6|33573.6|33709.4|33559.4|33723.6|33573.6|33708.3|33558.3|28
1624619660000|2021-06-25 11:14:20|33709.2|33559.2|33719.1|33569.1|33721.7|33571.7|33709.2|33559.2|18
1624619670000|2021-06-25 11:14:30|33719.9|33569.9|33692.9|33542.9|33721.8|33571.8|33690.6|33540.6|31
1624619680000|2021-06-25 11:14:40|33691.3|33541.3|33689.7|33539.7|33703.4|33553.4|33689.7|33539.7|31
1624619690000|2021-06-25 11:14:50|33690.4|33540.4|33667.7|33517.7|33692.5|33542.5|33665.4|33515.4|35
1624619700000|2021-06-25 11:15:00|33668|33518|33663.6|33513.6|33668|33518|33646.5|33496.5|32
1624619710000|2021-06-25 11:15:10|33664|33514|33697.6|33547.6|33697.6|33547.6|33664|33514|35
1624619720000|2021-06-25 11:15:20|33695.6|33545.6|33696.2|33546.2|33704.6|33554.6|33685.7|33535.7|28
1624619730000|2021-06-25 11:15:30|33697.8|33547.8|33687.6|33537.6|33699.5|33549.5|33686.8|33536.8|30
1624619740000|2021-06-25 11:15:40|33686.8|33536.8|33690.9|33540.9|33691.8|33541.8|33682.7|33532.7|21
1624619750000|2021-06-25 11:15:50|33692.3|33542.3|33691.1|33541.1|33697.2|33547.2|33687.5|33537.5|28
1624619760000|2021-06-25 11:16:00|33689.6|33539.6|33698.8|33548.8|33698.8|33548.8|33688.7|33538.7|28
1624619770000|2021-06-25 11:16:10|33700|33550|33711.6|33561.6|33711.6|33561.6|33696.9|33546.9|24
1624619780000|2021-06-25 11:16:20|33710.6|33560.6|33735|33585|33741.8|33591.8|33710.3|33560.3|31
1624619790000|2021-06-25 11:16:30|33736.8|33586.8|33702.1|33552.1|33737.2|33587.2|33702.1|33552.1|25
1624619800000|2021-06-25 11:16:40|33699.2|33549.2|33695.8|33545.8|33708.8|33558.8|33692.4|33542.4|24
1624619810000|2021-06-25 11:16:50|33695.6|33545.6|33696.7|33546.7|33710.6|33560.6|33694.5|33544.5|30
1624619820000|2021-06-25 11:17:00|33695.8|33545.8|33706.7|33556.7|33709.4|33559.4|33693.5|33543.5|27
1624619830000|2021-06-25 11:17:10|33707.6|33557.6|33697.2|33547.2|33709.4|33559.4|33697|33547|24
1624619840000|2021-06-25 11:17:20|33698.8|33548.8|33704.5|33554.5|33712.2|33562.2|33698.8|33548.8|23
1624619850000|2021-06-25 11:17:30|33706.1|33556.1|33690.2|33540.2|33707.2|33557.2|33679.6|33529.6|35
1624619860000|2021-06-25 11:17:40|33690|33540|33686.8|33536.8|33690.4|33540.4|33686.1|33536.1|26
1624619870000|2021-06-25 11:17:50|33685.3|33535.3|33705.2|33555.2|33709.6|33559.6|33685.3|33535.3|13
1624619880000|2021-06-25 11:18:00|33705.3|33555.3|33681|33531|33706.1|33556.1|33681|33531|20
1624619890000|2021-06-25 11:18:10|33680.2|33530.2|33679.6|33529.6|33684.2|33534.2|33677.5|33527.5|31
1624619900000|2021-06-25 11:18:20|33679.9|33529.9|33671.2|33521.2|33696.5|33546.5|33668.6|33518.6|35
1624619910000|2021-06-25 11:18:30|33672|33522|33626.8|33476.8|33672|33522|33626.5|33476.5|34
1624619920000|2021-06-25 11:18:40|33629.2|33479.2|33621|33471|33639.6|33489.6|33621|33471|38
1624619930000|2021-06-25 11:18:50|33626.3|33476.3|33618.9|33468.9|33631.6|33481.6|33618.9|33468.9|35
1624619940000|2021-06-25 11:19:00|33613.2|33463.2|33618.6|33468.6|33618.8|33468.8|33598.1|33448.1|26
1624619950000|2021-06-25 11:19:10|33615.9|33465.9|33631|33481|33641.7|33491.7|33615.9|33465.9|26
1624619960000|2021-06-25 11:19:20|33628.9|33478.9|33581.6|33431.6|33628.9|33478.9|33581.6|33431.6|34
1624619970000|2021-06-25 11:19:30|33581.1|33431.1|33557.8|33407.8|33581.1|33431.1|33536.7|33386.7|37
1624619980000|2021-06-25 11:19:40|33561|33411|33573.8|33423.8|33573.8|33423.8|33551.9|33401.9|35
1624619990000|2021-06-25 11:19:50|33574.1|33424.1|33561.9|33411.9|33578.9|33428.9|33560.3|33410.3|32
1624620000000|2021-06-25 11:20:00|33564|33414|33573.2|33423.2|33575|33425|33563.4|33413.4|24
1624620010000|2021-06-25 11:20:10|33572.5|33422.5|33559.6|33409.6|33572.5|33422.5|33558.1|33408.1|26
1624620020000|2021-06-25 11:20:20|33558.7|33408.7|33572.6|33422.6|33575.8|33425.8|33558.7|33408.7|31
1624620030000|2021-06-25 11:20:30|33573.2|33423.2|33536.4|33386.4|33573.4|33423.4|33536.4|33386.4|28
1624620040000|2021-06-25 11:20:40|33536.8|33386.8|33540|33390|33551.7|33401.7|33536.8|33386.8|26
1624620050000|2021-06-25 11:20:50|33539.9|33389.9|33548.7|33398.7|33551.1|33401.1|33539.5|33389.5|27
1624620060000|2021-06-25 11:21:00|33548.5|33398.5|33556.6|33406.6|33556.7|33406.7|33547.9|33397.9|19
1624620070000|2021-06-25 11:21:10|33556.1|33406.1|33545|33395|33556.9|33406.9|33543.2|33393.2|31
1624620080000|2021-06-25 11:21:20|33544.6|33394.6|33498|33348|33544.6|33394.6|33498|33348|30
1624620090000|2021-06-25 11:21:30|33497.1|33347.1|33498.4|33348.4|33515.7|33365.7|33496|33346|37
1624620100000|2021-06-25 11:21:40|33488.4|33338.4|33477.1|33327.1|33496.7|33346.7|33473.6|33323.6|31
1624620110000|2021-06-25 11:21:50|33478.4|33328.4|33484.9|33334.9|33488.9|33338.9|33472.6|33322.6|31
1624620120000|2021-06-25 11:22:00|33489.4|33339.4|33538.9|33388.9|33539|33389|33489.3|33339.3|18
1624620130000|2021-06-25 11:22:10|33539|33389|33525.3|33375.3|33544.4|33394.4|33503|33353|27
1624620140000|2021-06-25 11:22:20|33526.4|33376.4|33528.7|33378.7|33532.6|33382.6|33513.3|33363.3|32
1624620150000|2021-06-25 11:22:30|33528.2|33378.2|33529.1|33379.1|33530.5|33380.5|33519.8|33369.8|34
1624620160000|2021-06-25 11:22:40|33528.7|33378.7|33529.1|33379.1|33530.2|33380.2|33523.1|33373.1|27
1624620170000|2021-06-25 11:22:50|33528.7|33378.7|33532.3|33382.3|33533.8|33383.8|33528.7|33378.7|28
1624620180000|2021-06-25 11:23:00|33533.2|33383.2|33533.8|33383.8|33535.3|33385.3|33532.1|33382.1|26
1624620190000|2021-06-25 11:23:10|33538.3|33388.3|33539.2|33389.2|33541.6|33391.6|33534.5|33384.5|27
1624620200000|2021-06-25 11:23:20|33534.5|33384.5|33534.5|33384.5|33539.7|33389.7|33534.5|33384.5|10
1624620210000|2021-06-25 11:23:30|33540.8|33390.8|33563|33413|33563|33413|33540.8|33390.8|26
1624620220000|2021-06-25 11:23:40|33564.2|33414.2|33563.5|33413.5|33565.1|33415.1|33548.5|33398.5|25
1624620230000|2021-06-25 11:23:50|33561.2|33411.2|33567.9|33417.9|33567.9|33417.9|33561.2|33411.2|17
1624620240000|2021-06-25 11:24:00|33566.2|33416.2|33564.6|33414.6|33568.3|33418.3|33564.6|33414.6|8
1624620260000|2021-06-25 11:24:20|33564.8|33414.8|33564.8|33414.8|33565.4|33415.4|33546|33396|30
1624620270000|2021-06-25 11:24:30|33565.4|33415.4|33567.3|33417.3|33568.6|33418.6|33563.8|33413.8|14
1624620280000|2021-06-25 11:24:40|33568.6|33418.6|33597.8|33447.8|33597.8|33447.8|33566.3|33416.3|19
1624620290000|2021-06-25 11:24:50|33611.5|33461.5|33604.4|33454.4|33613.3|33463.3|33602.9|33452.9|13
1624620300000|2021-06-25 11:25:00|33604|33454|33604.2|33454.2|33606.3|33456.3|33598.7|33448.7|23
1624620310000|2021-06-25 11:25:10|33604.9|33454.9|33574.8|33424.8|33604.9|33454.9|33574.8|33424.8|29
1624620320000|2021-06-25 11:25:20|33576.5|33426.5|33576.4|33426.4|33580|33430|33575.1|33425.1|31
1624620330000|2021-06-25 11:25:30|33576|33426|33563.1|33413.1|33576|33426|33562.4|33412.4|24
1624620340000|2021-06-25 11:25:40|33561.1|33411.1|33565.6|33415.6|33577.8|33427.8|33555.3|33405.3|34
1624620350000|2021-06-25 11:25:50|33565.5|33415.5|33576.1|33426.1|33579.8|33429.8|33565.3|33415.3|20
1624620360000|2021-06-25 11:26:00|33577.2|33427.2|33599.9|33449.9|33600.1|33450.1|33577.2|33427.2|27
1624620370000|2021-06-25 11:26:10|33597.5|33447.5|33595|33445|33600.7|33450.7|33595|33445|21
1624620380000|2021-06-25 11:26:20|33598.6|33448.6|33590.4|33440.4|33599.2|33449.2|33588.2|33438.2|21
1624620390000|2021-06-25 11:26:30|33592.1|33442.1|33592.7|33442.7|33604.4|33454.4|33591.8|33441.8|23
1624620400000|2021-06-25 11:26:40|33593|33443|33596.3|33446.3|33599.9|33449.9|33581.9|33431.9|24
1624620410000|2021-06-25 11:26:50|33598.4|33448.4|33604.6|33454.6|33611.2|33461.2|33595.8|33445.8|24
1624620420000|2021-06-25 11:27:00|33609|33459|33602.8|33452.8|33610.1|33460.1|33601.2|33451.2|16
1624620430000|2021-06-25 11:27:10|33599.4|33449.4|33581.4|33431.4|33599.4|33449.4|33574|33424|29
1624620440000|2021-06-25 11:27:20|33581.3|33431.3|33594.2|33444.2|33595.7|33445.7|33578.7|33428.7|23
1624620450000|2021-06-25 11:27:30|33596.8|33446.8|33596.6|33446.6|33597.7|33447.7|33596.6|33446.6|5
1624620460000|2021-06-25 11:27:40|33593.4|33443.4|33586.4|33436.4|33593.4|33443.4|33585.5|33435.5|18
1624620470000|2021-06-25 11:27:50|33586.8|33436.8|33596.7|33446.7|33596.7|33446.7|33586.8|33436.8|15
1624620480000|2021-06-25 11:28:00|33596|33446|33595.4|33445.4|33598.8|33448.8|33595.4|33445.4|7
1624620490000|2021-06-25 11:28:10|33596.7|33446.7|33587.5|33437.5|33598.8|33448.8|33587.5|33437.5|13
1624620500000|2021-06-25 11:28:20|33586.6|33436.6|33586|33436|33588.3|33438.3|33579.6|33429.6|33
1624620510000|2021-06-25 11:28:30|33586.5|33436.5|33585.8|33435.8|33588.7|33438.7|33583.5|33433.5|25
1624620520000|2021-06-25 11:28:40|33585.5|33435.5|33575.9|33425.9|33585.5|33435.5|33565|33415|28
1624620530000|2021-06-25 11:28:50|33576|33426|33577.6|33427.6|33588.4|33438.4|33576|33426|29
1624620540000|2021-06-25 11:29:00|33577.8|33427.8|33578.1|33428.1|33578.1|33428.1|33576.9|33426.9|12
1624620550000|2021-06-25 11:29:10|33578.7|33428.7|33578|33428|33578.7|33428.7|33578|33428|8
1624620560000|2021-06-25 11:29:20|33578.4|33428.4|33512|33362|33578.4|33428.4|33511.3|33361.3|32
1624620570000|2021-06-25 11:29:30|33513.2|33363.2|33524.6|33374.6|33536|33386|33513.2|33363.2|35
1624620580000|2021-06-25 11:29:40|33524.7|33374.7|33509.5|33359.5|33526.6|33376.6|33509.5|33359.5|26
1624620590000|2021-06-25 11:29:50|33508.9|33358.9|33502.9|33352.9|33508.9|33358.9|33495.1|33345.1|37
1624620600000|2021-06-25 11:30:00|33502.4|33352.4|33517.5|33367.5|33523.5|33373.5|33500.4|33350.4|31
1624620610000|2021-06-25 11:30:10|33517.4|33367.4|33470|33320|33517.4|33367.4|33469.4|33319.4|39
1624620620000|2021-06-25 11:30:20|33467.7|33317.7|33473.7|33323.7|33479.7|33329.7|33466.4|33316.4|32
1624620630000|2021-06-25 11:30:30|33474|33324|33485.7|33335.7|33490|33340|33473.5|33323.5|33
1624620640000|2021-06-25 11:30:40|33490.7|33340.7|33472.3|33322.3|33500.9|33350.9|33470.6|33320.6|31
1624620650000|2021-06-25 11:30:50|33474.1|33324.1|33489.2|33339.2|33490|33340|33465.9|33315.9|34
1624620660000|2021-06-25 11:31:00|33483.5|33333.5|33516.2|33366.2|33516.2|33366.2|33483.5|33333.5|31
1624620670000|2021-06-25 11:31:10|33516.1|33366.1|33541.3|33391.3|33541.4|33391.4|33516.1|33366.1|29
1624620680000|2021-06-25 11:31:20|33541.4|33391.4|33566.8|33416.8|33568.2|33418.2|33540.7|33390.7|27
1624620690000|2021-06-25 11:31:30|33564.9|33414.9|33568.2|33418.2|33568.7|33418.7|33561.6|33411.6|15
1624620700000|2021-06-25 11:31:40|33567.9|33417.9|33578.4|33428.4|33583.7|33433.7|33563.2|33413.2|18
1624620710000|2021-06-25 11:31:50|33580.8|33430.8|33557.4|33407.4|33582.8|33432.8|33554.5|33404.5|17
1624620720000|2021-06-25 11:32:00|33563.6|33413.6|33567.4|33417.4|33568.6|33418.6|33563.5|33413.5|18
1624620730000|2021-06-25 11:32:10|33568.5|33418.5|33567.6|33417.6|33570.3|33420.3|33566.7|33416.7|15
1624620740000|2021-06-25 11:32:20|33566.7|33416.7|33545.9|33395.9|33571.1|33421.1|33545.3|33395.3|27
1624620750000|2021-06-25 11:32:30|33550|33400|33550.1|33400.1|33557.1|33407.1|33545.9|33395.9|27
1624620760000|2021-06-25 11:32:40|33550.2|33400.2|33539.9|33389.9|33552.2|33402.2|33539.5|33389.5|28
1624620770000|2021-06-25 11:32:50|33540.4|33390.4|33544|33394|33547.4|33397.4|33538.2|33388.2|33
1624620780000|2021-06-25 11:33:00|33545.2|33395.2|33536.6|33386.6|33545.5|33395.5|33526.5|33376.5|33
1624620790000|2021-06-25 11:33:10|33536.7|33386.7|33521.8|33371.8|33538.1|33388.1|33521.8|33371.8|36
1624620800000|2021-06-25 11:33:20|33522.7|33372.7|33493.8|33343.8|33522.7|33372.7|33493.5|33343.5|39
1624620810000|2021-06-25 11:33:30|33492.2|33342.2|33501.2|33351.2|33506.2|33356.2|33492.2|33342.2|26
1624620820000|2021-06-25 11:33:40|33500.3|33350.3|33506.9|33356.9|33506.9|33356.9|33492.6|33342.6|32
1624620830000|2021-06-25 11:33:50|33506.7|33356.7|33504.3|33354.3|33510.1|33360.1|33504.3|33354.3|29
1624620840000|2021-06-25 11:34:00|33503.5|33353.5|33505.6|33355.6|33515.3|33365.3|33499.6|33349.6|30
1624620850000|2021-06-25 11:34:10|33503.1|33353.1|33519.6|33369.6|33521.1|33371.1|33503.1|33353.1|33
1624620860000|2021-06-25 11:34:20|33519.7|33369.7|33530.8|33380.8|33536.9|33386.9|33518.9|33368.9|23
1624620870000|2021-06-25 11:34:30|33527.1|33377.1|33518.8|33368.8|33537|33387|33514.1|33364.1|19
1624620880000|2021-06-25 11:34:40|33519.3|33369.3|33527.3|33377.3|33533.4|33383.4|33519.3|33369.3|27
1624620890000|2021-06-25 11:34:50|33527.5|33377.5|33520.2|33370.2|33536.6|33386.6|33520.2|33370.2|24
1624620900000|2021-06-25 11:35:00|33521.8|33371.8|33534.5|33384.5|33538.8|33388.8|33519.3|33369.3|27
1624620910000|2021-06-25 11:35:10|33537.5|33387.5|33537.1|33387.1|33545.4|33395.4|33530.6|33380.6|36
1624620920000|2021-06-25 11:35:20|33542.8|33392.8|33561.8|33411.8|33566.2|33416.2|33535.2|33385.2|32
1624620930000|2021-06-25 11:35:30|33562.9|33412.9|33576|33426|33576|33426|33562.3|33412.3|30
1624620940000|2021-06-25 11:35:40|33576.5|33426.5|33562.3|33412.3|33576.5|33426.5|33559.1|33409.1|32
1624620950000|2021-06-25 11:35:50|33562.6|33412.6|33564.5|33414.5|33564.6|33414.6|33562.4|33412.4|19
1624620960000|2021-06-25 11:36:00|33562.9|33412.9|33571.7|33421.7|33571.7|33421.7|33562.9|33412.9|26
1624620970000|2021-06-25 11:36:10|33571.2|33421.2|33576.3|33426.3|33580.2|33430.2|33570.4|33420.4|33
1624620980000|2021-06-25 11:36:20|33576.7|33426.7|33556|33406|33577.1|33427.1|33555.1|33405.1|31
1624620990000|2021-06-25 11:36:30|33556.2|33406.2|33549.6|33399.6|33556.2|33406.2|33546.4|33396.4|34
1624621000000|2021-06-25 11:36:40|33549.4|33399.4|33562.7|33412.7|33562.7|33412.7|33549.4|33399.4|32
1624621010000|2021-06-25 11:36:50|33563.4|33413.4|33535.1|33385.1|33564.6|33414.6|33529.9|33379.9|33
1624621020000|2021-06-25 11:37:00|33536.5|33386.5|33540.1|33390.1|33543|33393|33536.5|33386.5|34
1624621030000|2021-06-25 11:37:10|33539.1|33389.1|33538|33388|33543.2|33393.2|33537.6|33387.6|29
1624621040000|2021-06-25 11:37:20|33538.5|33388.5|33544.1|33394.1|33549.2|33399.2|33537.2|33387.2|28
1624621050000|2021-06-25 11:37:30|33535.7|33385.7|33549.6|33399.6|33549.6|33399.6|33518|33368|34
1624621060000|2021-06-25 11:37:40|33548.2|33398.2|33533.4|33383.4|33549.2|33399.2|33532.7|33382.7|23
1624621070000|2021-06-25 11:37:50|33532.8|33382.8|33548.4|33398.4|33548.4|33398.4|33532.7|33382.7|21
1624621080000|2021-06-25 11:38:00|33548.7|33398.7|33544.3|33394.3|33553.9|33403.9|33543.7|33393.7|30
1624621090000|2021-06-25 11:38:10|33545.1|33395.1|33544.9|33394.9|33551.2|33401.2|33544.3|33394.3|31
1624621100000|2021-06-25 11:38:20|33544.3|33394.3|33548.1|33398.1|33557.1|33407.1|33544.3|33394.3|22
1624621110000|2021-06-25 11:38:30|33551.4|33401.4|33545.5|33395.5|33551.4|33401.4|33544.2|33394.2|24
1624621120000|2021-06-25 11:38:40|33544.5|33394.5|33553.8|33403.8|33556.7|33406.7|33543.5|33393.5|34
1624621130000|2021-06-25 11:38:50|33553.7|33403.7|33546.2|33396.2|33553.7|33403.7|33538.5|33388.5|30
1624621140000|2021-06-25 11:39:00|33541.9|33391.9|33539.9|33389.9|33546.2|33396.2|33537.8|33387.8|29
1624621150000|2021-06-25 11:39:10|33541.3|33391.3|33522|33372|33543|33393|33522|33372|34
1624621160000|2021-06-25 11:39:20|33520.9|33370.9|33512.5|33362.5|33523.1|33373.1|33498.6|33348.6|37
1624621170000|2021-06-25 11:39:30|33513.5|33363.5|33511.1|33361.1|33514.4|33364.4|33500.7|33350.7|34
1624621180000|2021-06-25 11:39:40|33510.6|33360.6|33506.9|33356.9|33510.9|33360.9|33503.2|33353.2|20
1624621190000|2021-06-25 11:39:50|33494.8|33344.8|33494.8|33344.8|33497.2|33347.2|33489.8|33339.8|31
1624621200000|2021-06-25 11:40:00|33494.3|33344.3|33499|33349|33499.2|33349.2|33494.3|33344.3|15
1624621210000|2021-06-25 11:40:10|33499.2|33349.2|33496.5|33346.5|33499.2|33349.2|33489.8|33339.8|14
1624621220000|2021-06-25 11:40:20|33496.6|33346.6|33500.7|33350.7|33500.7|33350.7|33496.6|33346.6|12
1624621230000|2021-06-25 11:40:30|33499.9|33349.9|33499.9|33349.9|33499.9|33349.9|33499.9|33349.9|1
1624621240000|2021-06-25 11:40:40|33500.8|33350.8|33502.7|33352.7|33508.5|33358.5|33500.4|33350.4|23
1624621250000|2021-06-25 11:40:50|33502.9|33352.9|33500.8|33350.8|33502.9|33352.9|33496.1|33346.1|24
1624621260000|2021-06-25 11:41:00|33500.9|33350.9|33488.3|33338.3|33500.9|33350.9|33488.3|33338.3|27
1624621270000|2021-06-25 11:41:10|33487.8|33337.8|33492.8|33342.8|33494.3|33344.3|33484.5|33334.5|35
1624621280000|2021-06-25 11:41:20|33490.9|33340.9|33454.8|33304.8|33490.9|33340.9|33452.1|33302.1|39
1624621290000|2021-06-25 11:41:30|33451|33301|33434.8|33284.8|33451.3|33301.3|33426.8|33276.8|33
1624621300000|2021-06-25 11:41:40|33434.5|33284.5|33442.2|33292.2|33444.2|33294.2|33434.5|33284.5|22
1624621310000|2021-06-25 11:41:50|33447.5|33297.5|33446.6|33296.6|33448.4|33298.4|33445.3|33295.3|22
1624621320000|2021-06-25 11:42:00|33446.8|33296.8|33418.8|33268.8|33446.8|33296.8|33416.7|33266.7|27
1624621330000|2021-06-25 11:42:10|33418.4|33268.4|33455.3|33305.3|33455.3|33305.3|33416|33266|23
1624621340000|2021-06-25 11:42:20|33453|33303|33441.2|33291.2|33455.8|33305.8|33435|33285|31
1624621350000|2021-06-25 11:42:30|33439.8|33289.8|33442.4|33292.4|33442.6|33292.6|33433.7|33283.7|26
1624621360000|2021-06-25 11:42:40|33441|33291|33450.6|33300.6|33450.6|33300.6|33440.9|33290.9|26
1624621370000|2021-06-25 11:42:50|33456.5|33306.5|33453.1|33303.1|33461.7|33311.7|33450.3|33300.3|23
1624621380000|2021-06-25 11:43:00|33454.7|33304.7|33457.1|33307.1|33459.1|33309.1|33453.1|33303.1|10
1624621390000|2021-06-25 11:43:10|33458.7|33308.7|33456.2|33306.2|33460.9|33310.9|33456.2|33306.2|9
1624621400000|2021-06-25 11:43:20|33458.1|33308.1|33457.9|33307.9|33470.8|33320.8|33456.2|33306.2|12
1624621410000|2021-06-25 11:43:30|33460.3|33310.3|33453.2|33303.2|33460.4|33310.4|33451.6|33301.6|32
1624621420000|2021-06-25 11:43:40|33455.4|33305.4|33464.7|33314.7|33464.7|33314.7|33455.4|33305.4|27
1624621430000|2021-06-25 11:43:50|33464.9|33314.9|33461|33311|33465.1|33315.1|33459|33309|28
1624621440000|2021-06-25 11:44:00|33461.5|33311.5|33457.7|33307.7|33466.5|33316.5|33457.7|33307.7|23
1624621450000|2021-06-25 11:44:10|33459|33309|33464.4|33314.4|33466.4|33316.4|33455.5|33305.5|32
1624621460000|2021-06-25 11:44:20|33466.2|33316.2|33481.7|33331.7|33484|33334|33464.4|33314.4|28
1624621470000|2021-06-25 11:44:30|33483.9|33333.9|33477.6|33327.6|33484.4|33334.4|33473.8|33323.8|27
1624621480000|2021-06-25 11:44:40|33478.2|33328.2|33513.5|33363.5|33517.7|33367.7|33478.2|33328.2|21
1624621490000|2021-06-25 11:44:50|33517.6|33367.6|33516.5|33366.5|33518.5|33368.5|33513.5|33363.5|16
1624621500000|2021-06-25 11:45:00|33515.1|33365.1|33512.8|33362.8|33517.4|33367.4|33510.3|33360.3|24
1624621510000|2021-06-25 11:45:10|33510.3|33360.3|33477|33327|33519.1|33369.1|33474.5|33324.5|34
1624621520000|2021-06-25 11:45:20|33479|33329|33499.6|33349.6|33499.6|33349.6|33479|33329|33
1624621530000|2021-06-25 11:45:30|33498.2|33348.2|33524.7|33374.7|33526.7|33376.7|33497.8|33347.8|31
1624621540000|2021-06-25 11:45:40|33531.3|33381.3|33530.8|33380.8|33534|33384|33525.7|33375.7|37
1624621550000|2021-06-25 11:45:50|33528|33378|33526.4|33376.4|33528.5|33378.5|33519.7|33369.7|24
1624621560000|2021-06-25 11:46:00|33532.1|33382.1|33534.5|33384.5|33534.5|33384.5|33528.5|33378.5|19
1624621570000|2021-06-25 11:46:10|33533.3|33383.3|33533.7|33383.7|33537.3|33387.3|33533.3|33383.3|15
1624621580000|2021-06-25 11:46:20|33534.5|33384.5|33538.2|33388.2|33545|33395|33534.5|33384.5|14
1624621590000|2021-06-25 11:46:30|33537.1|33387.1|33530.8|33380.8|33537.1|33387.1|33518|33368|30
1624621600000|2021-06-25 11:46:40|33529|33379|33526.7|33376.7|33532.7|33382.7|33525|33375|25
1624621610000|2021-06-25 11:46:50|33526.8|33376.8|33529.7|33379.7|33534.4|33384.4|33526.8|33376.8|29
1624621620000|2021-06-25 11:47:00|33533.1|33383.1|33534.3|33384.3|33537.7|33387.7|33532.2|33382.2|24
1624621630000|2021-06-25 11:47:10|33534.6|33384.6|33504|33354|33535|33385|33504|33354|33
1624621640000|2021-06-25 11:47:20|33503.9|33353.9|33506.4|33356.4|33513|33363|33503.7|33353.7|28
1624621650000|2021-06-25 11:47:30|33505.5|33355.5|33510|33360|33511.2|33361.2|33497.5|33347.5|39
1624621660000|2021-06-25 11:47:40|33509.5|33359.5|33514.5|33364.5|33516.5|33366.5|33504.4|33354.4|33
1624621670000|2021-06-25 11:47:50|33517.2|33367.2|33514|33364|33522.2|33372.2|33512.2|33362.2|27
1624621680000|2021-06-25 11:48:00|33505.5|33355.5|33460.7|33310.7|33505.5|33355.5|33460.7|33310.7|30
1624621690000|2021-06-25 11:48:10|33463.4|33313.4|33481.1|33331.1|33481.1|33331.1|33463.4|33313.4|32
1624621700000|2021-06-25 11:48:20|33478.7|33328.7|33458.7|33308.7|33479.4|33329.4|33441.7|33291.7|33
1624621710000|2021-06-25 11:48:30|33458.3|33308.3|33445.6|33295.6|33463.7|33313.7|33432.4|33282.4|30
1624621720000|2021-06-25 11:48:40|33437.3|33287.3|33460.5|33310.5|33460.5|33310.5|33435.4|33285.4|37
1624621730000|2021-06-25 11:48:50|33460.6|33310.6|33434.9|33284.9|33460.6|33310.6|33430.7|33280.7|36
1624621740000|2021-06-25 11:49:00|33436.5|33286.5|33445|33295|33447.1|33297.1|33431.6|33281.6|38
1624621750000|2021-06-25 11:49:10|33439.2|33289.2|33437.7|33287.7|33439.2|33289.2|33431.7|33281.7|36
1624621760000|2021-06-25 11:49:20|33438.5|33288.5|33431.2|33281.2|33443.8|33293.8|33431.2|33281.2|27
1624621770000|2021-06-25 11:49:30|33432|33282|33424.7|33274.7|33436.6|33286.6|33418.9|33268.9|34
1624621780000|2021-06-25 11:49:40|33423.2|33273.2|33398.3|33248.3|33425.1|33275.1|33386.9|33236.9|35
1624621790000|2021-06-25 11:49:50|33396.7|33246.7|33393.4|33243.4|33396.7|33246.7|33372.4|33222.4|38
1624621800000|2021-06-25 11:50:00|33394.8|33244.8|33429.4|33279.4|33432.5|33282.5|33394.8|33244.8|37
1624621810000|2021-06-25 11:50:10|33425.7|33275.7|33437.2|33287.2|33437.3|33287.3|33425.7|33275.7|29
1624621820000|2021-06-25 11:50:20|33435.6|33285.6|33445.7|33295.7|33466|33316|33431.1|33281.1|29
1624621830000|2021-06-25 11:50:30|33440.2|33290.2|33465.9|33315.9|33471.7|33321.7|33431.1|33281.1|30
1624621840000|2021-06-25 11:50:40|33466.1|33316.1|33454.6|33304.6|33474.2|33324.2|33454.3|33304.3|27
1624621850000|2021-06-25 11:50:50|33454.8|33304.8|33461.3|33311.3|33462.1|33312.1|33449.2|33299.2|14
1624621860000|2021-06-25 11:51:00|33462.3|33312.3|33487.5|33337.5|33499.3|33349.3|33460.7|33310.7|26
1624621870000|2021-06-25 11:51:10|33485.3|33335.3|33493.1|33343.1|33497.5|33347.5|33485.3|33335.3|21
1624621880000|2021-06-25 11:51:20|33490.8|33340.8|33460.6|33310.6|33491|33341|33460.2|33310.2|28
1624621890000|2021-06-25 11:51:30|33454.2|33304.2|33452.5|33302.5|33470.3|33320.3|33450.3|33300.3|28
1624621900000|2021-06-25 11:51:40|33452.4|33302.4|33457.3|33307.3|33458.3|33308.3|33442.7|33292.7|30
1624621910000|2021-06-25 11:51:50|33457.9|33307.9|33449.3|33299.3|33457.9|33307.9|33442.5|33292.5|30
1624621920000|2021-06-25 11:52:00|33448.3|33298.3|33445|33295|33462.5|33312.5|33440.5|33290.5|29
1624621930000|2021-06-25 11:52:10|33439.4|33289.4|33432.2|33282.2|33439.4|33289.4|33425.2|33275.2|25
1624621940000|2021-06-25 11:52:20|33434|33284|33408.1|33258.1|33445.8|33295.8|33401.9|33251.9|35
1624621950000|2021-06-25 11:52:30|33407.3|33257.3|33408.5|33258.5|33415.3|33265.3|33402.8|33252.8|32
1624621960000|2021-06-25 11:52:40|33408.4|33258.4|33416.9|33266.9|33417.2|33267.2|33406|33256|28
1624621970000|2021-06-25 11:52:50|33415.4|33265.4|33405.8|33255.8|33416.4|33266.4|33405|33255|19
1624621980000|2021-06-25 11:53:00|33409.1|33259.1|33402.8|33252.8|33417.2|33267.2|33402.8|33252.8|27
1624621990000|2021-06-25 11:53:10|33407.3|33257.3|33397.7|33247.7|33409.4|33259.4|33393.6|33243.6|17
1624622000000|2021-06-25 11:53:20|33397.8|33247.8|33408.1|33258.1|33408.1|33258.1|33394.9|33244.9|14
1624622010000|2021-06-25 11:53:30|33406.2|33256.2|33404.1|33254.1|33413|33263|33402.5|33252.5|20
1624622020000|2021-06-25 11:53:40|33404.8|33254.8|33403.9|33253.9|33406.9|33256.9|33403.9|33253.9|18
1624622030000|2021-06-25 11:53:50|33402.4|33252.4|33405.1|33255.1|33405.1|33255.1|33394.2|33244.2|13
1624622040000|2021-06-25 11:54:00|33405.2|33255.2|33397|33247|33407.3|33257.3|33394.8|33244.8|14
1624622050000|2021-06-25 11:54:10|33396.6|33246.6|33404.5|33254.5|33404.5|33254.5|33392.7|33242.7|23
1624622060000|2021-06-25 11:54:20|33404.1|33254.1|33388.8|33238.8|33404.1|33254.1|33376.6|33226.6|29
1624622070000|2021-06-25 11:54:30|33385.2|33235.2|33364.3|33214.3|33385.2|33235.2|33348.1|33198.1|35
1624622080000|2021-06-25 11:54:40|33365.5|33215.5|33380.3|33230.3|33381.2|33231.2|33365.5|33215.5|32
1624622090000|2021-06-25 11:54:50|33380|33230|33372.6|33222.6|33383.1|33233.1|33362.3|33212.3|21
1624622100000|2021-06-25 11:55:00|33372.8|33222.8|33334.2|33184.2|33375.9|33225.9|33334.2|33184.2|26
1624622110000|2021-06-25 11:55:10|33330.6|33180.6|33339.1|33189.1|33339.1|33189.1|33330.2|33180.2|18
1624622120000|2021-06-25 11:55:20|33337|33187|33345.5|33195.5|33346.6|33196.6|33337|33187|21
1624622130000|2021-06-25 11:55:30|33342.4|33192.4|33336.8|33186.8|33345.5|33195.5|33333.9|33183.9|21
1624622140000|2021-06-25 11:55:40|33334.9|33184.9|33358.7|33208.7|33359.5|33209.5|33334.9|33184.9|33
1624622150000|2021-06-25 11:55:50|33359.9|33209.9|33351.4|33201.4|33363.5|33213.5|33350.5|33200.5|31
1624622160000|2021-06-25 11:56:00|33350.7|33200.7|33346.8|33196.8|33366.3|33216.3|33342.7|33192.7|30
1624622170000|2021-06-25 11:56:10|33348.1|33198.1|33345.5|33195.5|33349.7|33199.7|33342.1|33192.1|27
1624622180000|2021-06-25 11:56:20|33342|33192|33338.8|33188.8|33345.5|33195.5|33331.4|33181.4|28
1624622190000|2021-06-25 11:56:30|33338|33188|33328.7|33178.7|33339.9|33189.9|33327.6|33177.6|24
1624622200000|2021-06-25 11:56:40|33329.2|33179.2|33333|33183|33336.8|33186.8|33329.1|33179.1|23
1624622210000|2021-06-25 11:56:50|33335.1|33185.1|33335|33185|33337.1|33187.1|33330|33180|19
1624622220000|2021-06-25 11:57:00|33334.4|33184.4|33334.4|33184.4|33335|33185|33332.8|33182.8|12
1624622230000|2021-06-25 11:57:10|33333.7|33183.7|33336.4|33186.4|33342.5|33192.5|33329.2|33179.2|16
1624622240000|2021-06-25 11:57:20|33337.3|33187.3|33357.8|33207.8|33357.8|33207.8|33337.3|33187.3|19
1624622250000|2021-06-25 11:57:30|33355|33205|33358.7|33208.7|33360|33210|33355|33205|18
1624622260000|2021-06-25 11:57:40|33349.6|33199.6|33354.4|33204.4|33357.1|33207.1|33349.5|33199.5|16
1624622270000|2021-06-25 11:57:50|33353.9|33203.9|33363.1|33213.1|33367.4|33217.4|33353.9|33203.9|25
1624622280000|2021-06-25 11:58:00|33352.5|33202.5|33359.1|33209.1|33359.1|33209.1|33351|33201|12
1624622290000|2021-06-25 11:58:10|33363.9|33213.9|33371.7|33221.7|33388.7|33238.7|33358.3|33208.3|35
1624622300000|2021-06-25 11:58:20|33384.8|33234.8|33408.4|33258.4|33410.6|33260.6|33375.1|33225.1|34
1624622310000|2021-06-25 11:58:30|33409.4|33259.4|33402.3|33252.3|33429.4|33279.4|33398.5|33248.5|31
1624622320000|2021-06-25 11:58:40|33389.9|33239.9|33379.1|33229.1|33400.5|33250.5|33373.3|33223.3|32
1624622330000|2021-06-25 11:58:50|33379|33229|33389|33239|33394|33244|33379|33229|30
1624622340000|2021-06-25 11:59:00|33389.2|33239.2|33421.6|33271.6|33421.6|33271.6|33387.2|33237.2|28
1624622350000|2021-06-25 11:59:10|33421.7|33271.7|33376.5|33226.5|33427.7|33277.7|33366.4|33216.4|30
1624622360000|2021-06-25 11:59:20|33375.4|33225.4|33377.1|33227.1|33384.6|33234.6|33373.2|33223.2|37
1624622370000|2021-06-25 11:59:30|33374.9|33224.9|33339.7|33189.7|33375.7|33225.7|33324.7|33174.7|32
1624622380000|2021-06-25 11:59:40|33332.5|33182.5|33339.4|33189.4|33356.6|33206.6|33328.8|33178.8|27
1624622390000|2021-06-25 11:59:50|33339.1|33189.1|33368|33218|33368|33218|33338.1|33188.1|33
1624622400000|2021-06-25 12:00:00|33364.3|33214.3|33312|33162|33364.3|33214.3|33312|33162|30
1624622410000|2021-06-25 12:00:10|33312.9|33162.9|33349.5|33199.5|33353.6|33203.6|33312.8|33162.8|28
1624622420000|2021-06-25 12:00:20|33353.4|33203.4|33371.9|33221.9|33378.9|33228.9|33351.6|33201.6|27
1624622430000|2021-06-25 12:00:30|33374.2|33224.2|33393.9|33243.9|33401.1|33251.1|33373.8|33223.8|30
1624622440000|2021-06-25 12:00:40|33394.1|33244.1|33424.7|33274.7|33428.3|33278.3|33394.1|33244.1|30
1624622450000|2021-06-25 12:00:50|33424.3|33274.3|33409.7|33259.7|33431.7|33281.7|33404.8|33254.8|29
1624622460000|2021-06-25 12:01:00|33412.3|33262.3|33417.5|33267.5|33428|33278|33412.3|33262.3|25
1624622470000|2021-06-25 12:01:10|33419.7|33269.7|33442.7|33292.7|33453.5|33303.5|33419.7|33269.7|30
1624622480000|2021-06-25 12:01:20|33444.8|33294.8|33449.4|33299.4|33460.4|33310.4|33444|33294|34
1624622490000|2021-06-25 12:01:30|33449.3|33299.3|33392.3|33242.3|33449.7|33299.7|33392.3|33242.3|30
1624622500000|2021-06-25 12:01:40|33400.3|33250.3|33398.3|33248.3|33405.8|33255.8|33395.4|33245.4|28
1624622510000|2021-06-25 12:01:50|33398.2|33248.2|33407.8|33257.8|33409|33259|33394.2|33244.2|30
1624622520000|2021-06-25 12:02:00|33407.4|33257.4|33416.8|33266.8|33425.4|33275.4|33407.4|33257.4|24
1624622530000|2021-06-25 12:02:10|33416.9|33266.9|33369.7|33219.7|33418.6|33268.6|33369.7|33219.7|23
1624622540000|2021-06-25 12:02:20|33367.6|33217.6|33347.8|33197.8|33367.6|33217.6|33346.2|33196.2|36
1624622550000|2021-06-25 12:02:30|33346.1|33196.1|33332.7|33182.7|33346.3|33196.3|33330.6|33180.6|33
1624622560000|2021-06-25 12:02:40|33332.1|33182.1|33331.5|33181.5|33346.5|33196.5|33331.5|33181.5|34
1624622570000|2021-06-25 12:02:50|33329.5|33179.5|33295.2|33145.2|33329.5|33179.5|33291.1|33141.1|37
1624622580000|2021-06-25 12:03:00|33296|33146|33299.2|33149.2|33305.1|33155.1|33292.8|33142.8|33
1624622590000|2021-06-25 12:03:10|33301.8|33151.8|33294.6|33144.6|33312.4|33162.4|33293.5|33143.5|34
1624622600000|2021-06-25 12:03:20|33295.1|33145.1|33279.9|33129.9|33295.1|33145.1|33279.9|33129.9|21
1624622610000|2021-06-25 12:03:30|33278.4|33128.4|33247.5|33097.5|33278.4|33128.4|33247.5|33097.5|26
1624622620000|2021-06-25 12:03:40|33250.9|33100.9|33244.8|33094.8|33260|33110|33243.9|33093.9|29
1624622630000|2021-06-25 12:03:50|33245|33095|33248.8|33098.8|33264.3|33114.3|33240.8|33090.8|33
1624622640000|2021-06-25 12:04:00|33251|33101|33237.1|33087.1|33251|33101|33234.1|33084.1|25
1624622650000|2021-06-25 12:04:10|33236.1|33086.1|33248.2|33098.2|33250.5|33100.5|33236.1|33086.1|20
1624622660000|2021-06-25 12:04:20|33250.6|33100.6|33259.1|33109.1|33260.8|33110.8|33243.4|33093.4|21
1624622670000|2021-06-25 12:04:30|33260.7|33110.7|33237.8|33087.8|33262.1|33112.1|33236|33086|22
1624622680000|2021-06-25 12:04:40|33241.9|33091.9|33241.9|33091.9|33243|33093|33239.4|33089.4|12
1624622690000|2021-06-25 12:04:50|33240.7|33090.7|33249.7|33099.7|33251.7|33101.7|33240.7|33090.7|16
1624622700000|2021-06-25 12:05:00|33250|33100|33251.4|33101.4|33254.8|33104.8|33249.7|33099.7|21
1624622710000|2021-06-25 12:05:10|33253.3|33103.3|33263.8|33113.8|33263.8|33113.8|33252.1|33102.1|11
1624622720000|2021-06-25 12:05:20|33260.8|33110.8|33252.9|33102.9|33262.4|33112.4|33251.4|33101.4|16
1624622730000|2021-06-25 12:05:30|33253.6|33103.6|33237.7|33087.7|33255.9|33105.9|33236.4|33086.4|23
1624622740000|2021-06-25 12:05:40|33238.4|33088.4|33241.1|33091.1|33241.1|33091.1|33236.5|33086.5|19
1624622750000|2021-06-25 12:05:50|33241.2|33091.2|33243.2|33093.2|33243.6|33093.6|33239|33089|18
1624622760000|2021-06-25 12:06:00|33241.1|33091.1|33241.3|33091.3|33243.9|33093.9|33240.6|33090.6|22
1624622770000|2021-06-25 12:06:10|33241.5|33091.5|33243.6|33093.6|33246|33096|33240.8|33090.8|16
1624622780000|2021-06-25 12:06:20|33244.9|33094.9|33250.3|33100.3|33250.5|33100.5|33243.9|33093.9|20
1624622790000|2021-06-25 12:06:30|33250.4|33100.4|33259.7|33109.7|33259.7|33109.7|33250.4|33100.4|15
1624622800000|2021-06-25 12:06:40|33255.3|33105.3|33262.1|33112.1|33262.1|33112.1|33255.3|33105.3|18
1624622810000|2021-06-25 12:06:50|33262.2|33112.2|33276.9|33126.9|33286|33136|33260.9|33110.9|16
1624622820000|2021-06-25 12:07:00|33279|33129|33292.8|33142.8|33292.8|33142.8|33278.7|33128.7|8
1624622830000|2021-06-25 12:07:10|33295|33145|33293.9|33143.9|33299.8|33149.8|33292.8|33142.8|16
1624622850000|2021-06-25 12:07:30|33293|33143|33311.4|33161.4|33319.1|33169.1|33293|33143|13
1624622860000|2021-06-25 12:07:40|33316.9|33166.9|33331.4|33181.4|33331.4|33181.4|33311.4|33161.4|20
1624622870000|2021-06-25 12:07:50|33331.8|33181.8|33319.1|33169.1|33333.7|33183.7|33319.1|33169.1|16
1624622880000|2021-06-25 12:08:00|33323.9|33173.9|33332.9|33182.9|33339.6|33189.6|33323.9|33173.9|24
1624622890000|2021-06-25 12:08:10|33332|33182|33334|33184|33334.5|33184.5|33332|33182|12
1624622900000|2021-06-25 12:08:20|33335.5|33185.5|33352.8|33202.8|33352.8|33202.8|33334|33184|9
1624622910000|2021-06-25 12:08:30|33351.9|33201.9|33356.9|33206.9|33356.9|33206.9|33348.5|33198.5|4
1624622920000|2021-06-25 12:08:40|33376.2|33226.2|33383.1|33233.1|33383.1|33233.1|33376.2|33226.2|2
1624622930000|2021-06-25 12:08:50|33380.4|33230.4|33384.6|33234.6|33384.6|33234.6|33380.4|33230.4|3
1624622940000|2021-06-25 12:09:00|33378.9|33228.9|33378.7|33228.7|33378.9|33228.9|33375.7|33225.7|4
1624622950000|2021-06-25 12:09:10|33382.6|33232.6|33412.7|33262.7|33413.4|33263.4|33382.6|33232.6|29
1624622960000|2021-06-25 12:09:20|33413.5|33263.5|33426.6|33276.6|33426.6|33276.6|33413.2|33263.2|20
1624622970000|2021-06-25 12:09:30|33427.1|33277.1|33440.8|33290.8|33440.8|33290.8|33418.9|33268.9|26
1624622980000|2021-06-25 12:09:40|33439.3|33289.3|33441.1|33291.1|33446.5|33296.5|33439.3|33289.3|19
1624622990000|2021-06-25 12:09:50|33439.3|33289.3|33475.3|33325.3|33475.9|33325.9|33439.3|33289.3|23
1624623000000|2021-06-25 12:10:00|33475.5|33325.5|33477.2|33327.2|33484.4|33334.4|33475|33325|30
1624623010000|2021-06-25 12:10:10|33475.9|33325.9|33485.8|33335.8|33486.9|33336.9|33475.9|33325.9|9
1624623020000|2021-06-25 12:10:20|33483.7|33333.7|33479.6|33329.6|33486.5|33336.5|33478|33328|18
1624623030000|2021-06-25 12:10:30|33480.9|33330.9|33477|33327|33481.4|33331.4|33473.1|33323.1|25
1624623040000|2021-06-25 12:10:40|33477.4|33327.4|33458.2|33308.2|33477.4|33327.4|33456.2|33306.2|10
1624623050000|2021-06-25 12:10:50|33456.2|33306.2|33455|33305|33456.5|33306.5|33453.4|33303.4|7
1624623060000|2021-06-25 12:11:00|33459.5|33309.5|33459.8|33309.8|33460.1|33310.1|33459.2|33309.2|7
1624623070000|2021-06-25 12:11:10|33460.1|33310.1|33451|33301|33460.5|33310.5|33451|33301|3
1624623080000|2021-06-25 12:11:20|33482.1|33332.1|33515.8|33365.8|33515.8|33365.8|33482.1|33332.1|2
1624623090000|2021-06-25 12:11:30|33519.3|33369.3|33515.8|33365.8|33520.5|33370.5|33515.8|33365.8|6
1624623100000|2021-06-25 12:11:40|33520.5|33370.5|33521.6|33371.6|33525.3|33375.3|33515.8|33365.8|16
1624623110000|2021-06-25 12:11:50|33524.3|33374.3|33525.1|33375.1|33526.9|33376.9|33522.4|33372.4|12
1624623120000|2021-06-25 12:12:00|33524.6|33374.6|33524.5|33374.5|33528.5|33378.5|33521.8|33371.8|21
1624623130000|2021-06-25 12:12:10|33526.4|33376.4|33512.2|33362.2|33526.4|33376.4|33511|33361|20
1624623140000|2021-06-25 12:12:20|33522.6|33372.6|33517.3|33367.3|33523.7|33373.7|33501.8|33351.8|35
1624623150000|2021-06-25 12:12:30|33513.5|33363.5|33517.5|33367.5|33523.3|33373.3|33501.3|33351.3|31
1624623160000|2021-06-25 12:12:40|33516.9|33366.9|33525.7|33375.7|33544.8|33394.8|33507.3|33357.3|32
1624623170000|2021-06-25 12:12:50|33512|33362|33510.5|33360.5|33542.7|33392.7|33498.8|33348.8|29
1624623180000|2021-06-25 12:13:00|33496.2|33346.2|33496.7|33346.7|33518.6|33368.6|33492.7|33342.7|29
1624623190000|2021-06-25 12:13:10|33495.1|33345.1|33484.7|33334.7|33502.8|33352.8|33482.7|33332.7|23
1624623200000|2021-06-25 12:13:20|33485.7|33335.7|33483.7|33333.7|33492.5|33342.5|33479.6|33329.6|30
1624623210000|2021-06-25 12:13:30|33483.3|33333.3|33482.7|33332.7|33490.5|33340.5|33480.7|33330.7|26
1624623220000|2021-06-25 12:13:40|33482|33332|33500.2|33350.2|33510.4|33360.4|33480.8|33330.8|35
1624623230000|2021-06-25 12:13:50|33499.4|33349.4|33507.2|33357.2|33520.1|33370.1|33497.5|33347.5|32
1624623240000|2021-06-25 12:14:00|33506.1|33356.1|33524.3|33374.3|33524.5|33374.5|33506.1|33356.1|18
1624623250000|2021-06-25 12:14:10|33526.9|33376.9|33530.1|33380.1|33530.8|33380.8|33522.9|33372.9|24
1624623260000|2021-06-25 12:14:20|33527.1|33377.1|33533.4|33383.4|33534.8|33384.8|33527.1|33377.1|20
1624623270000|2021-06-25 12:14:30|33534.2|33384.2|33534.9|33384.9|33534.9|33384.9|33533.4|33383.4|16
1624623280000|2021-06-25 12:14:40|33534.2|33384.2|33528.5|33378.5|33534.5|33384.5|33523.2|33373.2|19
1624623290000|2021-06-25 12:14:50|33527.2|33377.2|33522.9|33372.9|33529.2|33379.2|33520.5|33370.5|15
1624623300000|2021-06-25 12:15:00|33521.3|33371.3|33495.7|33345.7|33523.1|33373.1|33495.7|33345.7|9
1624623310000|2021-06-25 12:15:10|33493.6|33343.6|33478.9|33328.9|33493.6|33343.6|33478.4|33328.4|10
1624623320000|2021-06-25 12:15:20|33473.3|33323.3|33454.1|33304.1|33476.9|33326.9|33454.1|33304.1|13
1624623330000|2021-06-25 12:15:30|33453.4|33303.4|33455.3|33305.3|33457.2|33307.2|33448.2|33298.2|14
1624623340000|2021-06-25 12:15:40|33456|33306|33437|33287|33461.4|33311.4|33436.9|33286.9|16
1624623350000|2021-06-25 12:15:50|33436.5|33286.5|33429.9|33279.9|33437.4|33287.4|33429.9|33279.9|25
1624623360000|2021-06-25 12:16:00|33429.6|33279.6|33398.9|33248.9|33430.3|33280.3|33398|33248|17
1624623370000|2021-06-25 12:16:10|33398.7|33248.7|33405.4|33255.4|33409|33259|33398.7|33248.7|14
1624623380000|2021-06-25 12:16:20|33407.2|33257.2|33417.8|33267.8|33417.8|33267.8|33407.2|33257.2|11
1624623390000|2021-06-25 12:16:30|33414|33264|33431.5|33281.5|33432.8|33282.8|33414|33264|13
1624623400000|2021-06-25 12:16:40|33432.6|33282.6|33432.4|33282.4|33439.1|33289.1|33431.8|33281.8|9
1624623410000|2021-06-25 12:16:50|33439.1|33289.1|33442.9|33292.9|33484.5|33334.5|33439.1|33289.1|8
1624623420000|2021-06-25 12:17:00|33438.7|33288.7|33433.1|33283.1|33438.7|33288.7|33430.4|33280.4|4
1624623430000|2021-06-25 12:17:10|33444.1|33294.1|33437.8|33287.8|33484.5|33334.5|33430.4|33280.4|11
1624623440000|2021-06-25 12:17:20|33483.2|33333.2|33532.9|33382.9|33534.6|33384.6|33482.5|33332.5|20
1624623450000|2021-06-25 12:17:30|33529.5|33379.5|33546.7|33396.7|33546.7|33396.7|33529.5|33379.5|21
1624623460000|2021-06-25 12:17:40|33546|33396|33558.2|33408.2|33558.5|33408.5|33545.5|33395.5|23
1624623470000|2021-06-25 12:17:50|33558.1|33408.1|33554.7|33404.7|33560.5|33410.5|33553.5|33403.5|14
1624623480000|2021-06-25 12:18:00|33554.9|33404.9|33554.6|33404.6|33554.9|33404.9|33553.4|33403.4|5
1624623490000|2021-06-25 12:18:10|33553.9|33403.9|33551|33401|33553.9|33403.9|33550.7|33400.7|15
1624623500000|2021-06-25 12:18:20|33571.4|33421.4|33566.1|33416.1|33574|33424|33566.1|33416.1|22
1624623510000|2021-06-25 12:18:30|33566.5|33416.5|33570.4|33420.4|33572.8|33422.8|33564.1|33414.1|22
1624623520000|2021-06-25 12:18:40|33572.7|33422.7|33577.2|33427.2|33577.2|33427.2|33572.5|33422.5|24
1624623530000|2021-06-25 12:18:50|33571|33421|33576.9|33426.9|33576.9|33426.9|33571|33421|13
1624623540000|2021-06-25 12:19:00|33576.7|33426.7|33568.5|33418.5|33576.7|33426.7|33567.1|33417.1|7
1624623550000|2021-06-25 12:19:10|33570.2|33420.2|33568.5|33418.5|33570.2|33420.2|33568.5|33418.5|2
1624623560000|2021-06-25 12:19:20|33567.6|33417.6|33566.5|33416.5|33572.6|33422.6|33563.1|33413.1|15
1624623570000|2021-06-25 12:19:30|33569.1|33419.1|33566.5|33416.5|33569.1|33419.1|33566.5|33416.5|2
1624623580000|2021-06-25 12:19:40|33568.1|33418.1|33568.1|33418.1|33571.3|33421.3|33568.1|33418.1|5
1624623590000|2021-06-25 12:19:50|33571.5|33421.5|33581.5|33431.5|33581.8|33431.8|33568.1|33418.1|11
1624623600000|2021-06-25 12:20:00|33581.8|33431.8|33599.2|33449.2|33603.6|33453.6|33581.3|33431.3|18
1624623610000|2021-06-25 12:20:10|33596.6|33446.6|33594.2|33444.2|33599.2|33449.2|33590.7|33440.7|16
1624623620000|2021-06-25 12:20:20|33599.1|33449.1|33602.9|33452.9|33606|33456|33594.2|33444.2|12
1624623630000|2021-06-25 12:20:30|33604|33454|33597.1|33447.1|33604.2|33454.2|33597.1|33447.1|10
1624623640000|2021-06-25 12:20:40|33598.8|33448.8|33593.8|33443.8|33600|33450|33591.7|33441.7|19
1624623650000|2021-06-25 12:20:50|33595.8|33445.8|33600.9|33450.9|33601.2|33451.2|33595.8|33445.8|8
1624623660000|2021-06-25 12:21:00|33596.2|33446.2|33592.8|33442.8|33597.3|33447.3|33589.9|33439.9|18
1624623670000|2021-06-25 12:21:10|33588.4|33438.4|33563.4|33413.4|33591.3|33441.3|33558.5|33408.5|27
1624623680000|2021-06-25 12:21:20|33561.7|33411.7|33565.5|33415.5|33567.6|33417.6|33558.7|33408.7|28
1624623690000|2021-06-25 12:21:30|33565.6|33415.6|33557.6|33407.6|33574.8|33424.8|33556.1|33406.1|28
1624623700000|2021-06-25 12:21:40|33556.3|33406.3|33558.5|33408.5|33560.3|33410.3|33552.4|33402.4|23
1624623710000|2021-06-25 12:21:50|33556.3|33406.3|33559.7|33409.7|33562|33412|33556|33406|25
1624623720000|2021-06-25 12:22:00|33559.8|33409.8|33572.9|33422.9|33576.3|33426.3|33559.8|33409.8|16
1624623730000|2021-06-25 12:22:10|33576.3|33426.3|33550.1|33400.1|33576.3|33426.3|33550.1|33400.1|16
1624623740000|2021-06-25 12:22:20|33545.2|33395.2|33535.3|33385.3|33548.5|33398.5|33531.2|33381.2|33
1624623750000|2021-06-25 12:22:30|33532.4|33382.4|33543.7|33393.7|33546.9|33396.9|33531.7|33381.7|28
1624623760000|2021-06-25 12:22:40|33542.2|33392.2|33529.5|33379.5|33542.2|33392.2|33523.8|33373.8|23
1624623770000|2021-06-25 12:22:50|33530|33380|33513.9|33363.9|33530.4|33380.4|33513.9|33363.9|29
1624623780000|2021-06-25 12:23:00|33514|33364|33509.1|33359.1|33515|33365|33505.5|33355.5|33
1624623790000|2021-06-25 12:23:10|33509.5|33359.5|33532.6|33382.6|33534.5|33384.5|33509.5|33359.5|30
1624623800000|2021-06-25 12:23:20|33536.3|33386.3|33562.6|33412.6|33563.1|33413.1|33532.6|33382.6|29
1624623810000|2021-06-25 12:23:30|33562.8|33412.8|33559.2|33409.2|33565.4|33415.4|33553.6|33403.6|36
1624623820000|2021-06-25 12:23:40|33564.4|33414.4|33575.4|33425.4|33575.4|33425.4|33560.9|33410.9|32
1624623830000|2021-06-25 12:23:50|33565.9|33415.9|33564.8|33414.8|33567.8|33417.8|33564.8|33414.8|11
1624623840000|2021-06-25 12:24:00|33564.9|33414.9|33566.7|33416.7|33572.6|33422.6|33564.1|33414.1|23
1624623850000|2021-06-25 12:24:10|33569.4|33419.4|33568.3|33418.3|33570.1|33420.1|33565.6|33415.6|9
1624623860000|2021-06-25 12:24:20|33565.6|33415.6|33570.2|33420.2|33570.2|33420.2|33565.6|33415.6|10
1624623870000|2021-06-25 12:24:30|33568.3|33418.3|33574.9|33424.9|33574.9|33424.9|33565.6|33415.6|5
1624623880000|2021-06-25 12:24:40|33576.5|33426.5|33579.3|33429.3|33579.3|33429.3|33574.1|33424.1|5
1624623890000|2021-06-25 12:24:50|33579.5|33429.5|33571.2|33421.2|33579.5|33429.5|33569|33419|11
1624623900000|2021-06-25 12:25:00|33572.6|33422.6|33531.4|33381.4|33572.6|33422.6|33529.7|33379.7|20
1624623910000|2021-06-25 12:25:10|33531.9|33381.9|33526.8|33376.8|33536.9|33386.9|33524.6|33374.6|27
1624623920000|2021-06-25 12:25:20|33524.3|33374.3|33521.6|33371.6|33527.4|33377.4|33521.6|33371.6|25
1624623930000|2021-06-25 12:25:30|33518.7|33368.7|33513.3|33363.3|33520.5|33370.5|33512.2|33362.2|27
1624623940000|2021-06-25 12:25:40|33513.4|33363.4|33516.7|33366.7|33516.7|33366.7|33513.1|33363.1|23
1624623950000|2021-06-25 12:25:50|33519.4|33369.4|33530.9|33380.9|33530.9|33380.9|33513.1|33363.1|11
1624623960000|2021-06-25 12:26:00|33513.1|33363.1|33509.7|33359.7|33531.1|33381.1|33509.7|33359.7|25
1624623970000|2021-06-25 12:26:10|33510.6|33360.6|33498.8|33348.8|33510.6|33360.6|33495.8|33345.8|28
1624623980000|2021-06-25 12:26:20|33492.7|33342.7|33498.6|33348.6|33503.6|33353.6|33492.7|33342.7|20
1624623990000|2021-06-25 12:26:30|33502.9|33352.9|33501|33351|33502.9|33352.9|33497.1|33347.1|18
1624624000000|2021-06-25 12:26:40|33501.1|33351.1|33502.8|33352.8|33503.4|33353.4|33498.6|33348.6|16
1624624010000|2021-06-25 12:26:50|33500.8|33350.8|33494.7|33344.7|33502.2|33352.2|33493.8|33343.8|20
1624624020000|2021-06-25 12:27:00|33495.5|33345.5|33463.2|33313.2|33496.5|33346.5|33463.2|33313.2|32
1624624030000|2021-06-25 12:27:10|33455.5|33305.5|33433.1|33283.1|33455.8|33305.8|33428.4|33278.4|28
1624624040000|2021-06-25 12:27:20|33430.4|33280.4|33443.6|33293.6|33443.6|33293.6|33427|33277|27
1624624050000|2021-06-25 12:27:30|33443.8|33293.8|33454|33304|33457.7|33307.7|33443.8|33293.8|17
1624624060000|2021-06-25 12:27:40|33454.3|33304.3|33467.5|33317.5|33472.7|33322.7|33452.7|33302.7|24
1624624070000|2021-06-25 12:27:50|33470.1|33320.1|33477.1|33327.1|33479.9|33329.9|33458.3|33308.3|23
1624624080000|2021-06-25 12:28:00|33477.6|33327.6|33478.7|33328.7|33481.2|33331.2|33474.9|33324.9|20
1624624090000|2021-06-25 12:28:10|33479.3|33329.3|33443.3|33293.3|33479.3|33329.3|33443.3|33293.3|16
1624624100000|2021-06-25 12:28:20|33446.7|33296.7|33438.5|33288.5|33450.2|33300.2|33438|33288|29
1624624110000|2021-06-25 12:28:30|33438.1|33288.1|33434.9|33284.9|33438.1|33288.1|33430.6|33280.6|20
1624624120000|2021-06-25 12:28:40|33435.1|33285.1|33450.3|33300.3|33452.2|33302.2|33433.6|33283.6|30
1624624130000|2021-06-25 12:28:50|33450|33300|33442|33292|33450|33300|33442|33292|14
1624624140000|2021-06-25 12:29:00|33442.7|33292.7|33458.5|33308.5|33462.2|33312.2|33442.7|33292.7|25
1624624150000|2021-06-25 12:29:10|33457|33307|33457.1|33307.1|33458.5|33308.5|33455.1|33305.1|18
1624624160000|2021-06-25 12:29:20|33458.2|33308.2|33461.3|33311.3|33462.4|33312.4|33458.2|33308.2|25
1624624170000|2021-06-25 12:29:30|33460.6|33310.6|33454.7|33304.7|33460.8|33310.8|33451.2|33301.2|22
1624624180000|2021-06-25 12:29:40|33451.2|33301.2|33455.3|33305.3|33458.6|33308.6|33450.9|33300.9|19
1624624190000|2021-06-25 12:29:50|33456|33306|33454.8|33304.8|33460|33310|33454.3|33304.3|22
1624624200000|2021-06-25 12:30:00|33455.1|33305.1|33426.1|33276.1|33455.7|33305.7|33425.7|33275.7|30
1624624210000|2021-06-25 12:30:10|33427.4|33277.4|33381.1|33231.1|33430.6|33280.6|33381|33231|34
1624624220000|2021-06-25 12:30:20|33385.5|33235.5|33367.1|33217.1|33390|33240|33364.1|33214.1|32
1624624230000|2021-06-25 12:30:30|33371|33221|33363.6|33213.6|33371|33221|33361.3|33211.3|26
1624624240000|2021-06-25 12:30:40|33363.9|33213.9|33359|33209|33367.1|33217.1|33358|33208|24
1624624250000|2021-06-25 12:30:50|33360.3|33210.3|33347.7|33197.7|33361.8|33211.8|33345.2|33195.2|19
1624624260000|2021-06-25 12:31:00|33347.5|33197.5|33332.7|33182.7|33347.5|33197.5|33326.9|33176.9|20
1624624270000|2021-06-25 12:31:10|33327.1|33177.1|33323.8|33173.8|33327.1|33177.1|33323.6|33173.6|18
1624624280000|2021-06-25 12:31:20|33327.7|33177.7|33333.6|33183.6|33340.1|33190.1|33317.5|33167.5|22
1624624290000|2021-06-25 12:31:30|33331.6|33181.6|33357.7|33207.7|33357.7|33207.7|33331.6|33181.6|23
1624624300000|2021-06-25 12:31:40|33356.6|33206.6|33318.4|33168.4|33359.4|33209.4|33318.4|33168.4|31
1624624310000|2021-06-25 12:31:50|33323.5|33173.5|33303.4|33153.4|33323.5|33173.5|33300.8|33150.8|32
1624624320000|2021-06-25 12:32:00|33302.5|33152.5|33307.6|33157.6|33313.1|33163.1|33297|33147|34
1624624330000|2021-06-25 12:32:10|33308.4|33158.4|33313.9|33163.9|33318.4|33168.4|33308|33158|30
1624624340000|2021-06-25 12:32:20|33303.1|33153.1|33293.5|33143.5|33309.9|33159.9|33290.5|33140.5|31
1624624350000|2021-06-25 12:32:30|33291.1|33141.1|33285.5|33135.5|33291.1|33141.1|33283.8|33133.8|20
1624624360000|2021-06-25 12:32:40|33288.6|33138.6|33312.6|33162.6|33312.7|33162.7|33286.8|33136.8|25
1624624370000|2021-06-25 12:32:50|33311.7|33161.7|33317.9|33167.9|33320|33170|33310.4|33160.4|25
1624624380000|2021-06-25 12:33:00|33318|33168|33321.9|33171.9|33323.2|33173.2|33318|33168|21
1624624390000|2021-06-25 12:33:10|33323.2|33173.2|33322.4|33172.4|33324.9|33174.9|33319.4|33169.4|25
1624624400000|2021-06-25 12:33:20|33319.6|33169.6|33326.9|33176.9|33326.9|33176.9|33319.2|33169.2|24
1624624410000|2021-06-25 12:33:30|33327.1|33177.1|33321.3|33171.3|33332|33182|33320|33170|14
1624624420000|2021-06-25 12:33:40|33320|33170|33314.8|33164.8|33320|33170|33303.4|33153.4|29
1624624430000|2021-06-25 12:33:50|33312.2|33162.2|33340.1|33190.1|33340.1|33190.1|33312.2|33162.2|26
1624624440000|2021-06-25 12:34:00|33341.5|33191.5|33316.1|33166.1|33341.7|33191.7|33312.4|33162.4|30
1624624450000|2021-06-25 12:34:10|33316.6|33166.6|33345.5|33195.5|33345.5|33195.5|33315.5|33165.5|26
1624624460000|2021-06-25 12:34:20|33346.2|33196.2|33359.6|33209.6|33362|33212|33338.5|33188.5|31
1624624470000|2021-06-25 12:34:30|33358.9|33208.9|33340.2|33190.2|33361.5|33211.5|33336.4|33186.4|30
1624624480000|2021-06-25 12:34:40|33338.4|33188.4|33346.7|33196.7|33348.6|33198.6|33332.9|33182.9|28
1624624490000|2021-06-25 12:34:50|33347.2|33197.2|33342.7|33192.7|33351.4|33201.4|33338.8|33188.8|26
1624624500000|2021-06-25 12:35:00|33342.8|33192.8|33336.1|33186.1|33343.9|33193.9|33336.1|33186.1|22
1624624510000|2021-06-25 12:35:10|33335.5|33185.5|33337.4|33187.4|33339.7|33189.7|33332.8|33182.8|27
1624624520000|2021-06-25 12:35:20|33335.2|33185.2|33339.5|33189.5|33341.5|33191.5|33334.5|33184.5|19
1624624530000|2021-06-25 12:35:30|33345.7|33195.7|33320.9|33170.9|33347.3|33197.3|33318.2|33168.2|32
1624624540000|2021-06-25 12:35:40|33318.2|33168.2|33317.2|33167.2|33326.2|33176.2|33316|33166|29
1624624550000|2021-06-25 12:35:50|33316.8|33166.8|33327.7|33177.7|33328.3|33178.3|33315.9|33165.9|29
1624624560000|2021-06-25 12:36:00|33327.3|33177.3|33322|33172|33336|33186|33322|33172|23
1624624570000|2021-06-25 12:36:10|33319.5|33169.5|33311.9|33161.9|33322|33172|33311.3|33161.3|24
1624624580000|2021-06-25 12:36:20|33314.7|33164.7|33314.9|33164.9|33315.5|33165.5|33308.1|33158.1|13
1624624590000|2021-06-25 12:36:30|33316.7|33166.7|33310.4|33160.4|33316.7|33166.7|33307.8|33157.8|24
1624624600000|2021-06-25 12:36:40|33308.9|33158.9|33303.2|33153.2|33311.8|33161.8|33293.9|33143.9|30
1624624610000|2021-06-25 12:36:50|33305.7|33155.7|33296|33146|33305.7|33155.7|33258.8|33108.8|28
1624624620000|2021-06-25 12:37:00|33304.3|33154.3|33298.7|33148.7|33304.3|33154.3|33295.4|33145.4|23
1624624630000|2021-06-25 12:37:10|33298.5|33148.5|33296.9|33146.9|33304.2|33154.2|33295.1|33145.1|19
1624624640000|2021-06-25 12:37:20|33297.7|33147.7|33299.5|33149.5|33302.4|33152.4|33296.8|33146.8|22
1624624650000|2021-06-25 12:37:30|33299.4|33149.4|33287.2|33137.2|33304.6|33154.6|33287.2|33137.2|18
1624624660000|2021-06-25 12:37:40|33287.5|33137.5|33280.7|33130.7|33288.1|33138.1|33263.1|33113.1|23
1624624670000|2021-06-25 12:37:50|33278.9|33128.9|33269.3|33119.3|33280.7|33130.7|33261.9|33111.9|25
1624624680000|2021-06-25 12:38:00|33268.4|33118.4|33252.4|33102.4|33268.4|33118.4|33252|33102|17
1624624690000|2021-06-25 12:38:10|33248.5|33098.5|33264.9|33114.9|33266.8|33116.8|33248.5|33098.5|30
1624624700000|2021-06-25 12:38:20|33263.1|33113.1|33248.3|33098.3|33268.8|33118.8|33248.3|33098.3|19
1624624710000|2021-06-25 12:38:30|33251.2|33101.2|33238.5|33088.5|33251.2|33101.2|33234.3|33084.3|24
1624624720000|2021-06-25 12:38:40|33237|33087|33207.8|33057.8|33237|33087|33197.5|33047.5|33
1624624730000|2021-06-25 12:38:50|33200.7|33050.7|33194.9|33044.9|33205.3|33055.3|33179.7|33029.7|33
1624624740000|2021-06-25 12:39:00|33199.9|33049.9|33210.3|33060.3|33210.3|33060.3|33182.6|33032.6|35
1624624750000|2021-06-25 12:39:10|33211.3|33061.3|33206|33056|33227.8|33077.8|33190.9|33040.9|31
1624624760000|2021-06-25 12:39:20|33204.8|33054.8|33200.4|33050.4|33213.9|33063.9|33197.6|33047.6|29
1624624770000|2021-06-25 12:39:30|33200.1|33050.1|33170.7|33020.7|33200.1|33050.1|33168.9|33018.9|33
1624624780000|2021-06-25 12:39:40|33170.2|33020.2|33134|32984|33170.2|33020.2|33130|32980|36
1624624790000|2021-06-25 12:39:50|33131.8|32981.8|33143.7|32993.7|33143.7|32993.7|33130.6|32980.6|18
1624624800000|2021-06-25 12:40:00|33147.2|32997.2|33137.1|32987.1|33182.3|33032.3|33133.2|32983.2|27
1624624810000|2021-06-25 12:40:10|33153.4|33003.4|33163.4|33013.4|33169.5|33019.5|33137.1|32987.1|18
1624624820000|2021-06-25 12:40:20|33179|33029|33153.4|33003.4|33179|33029|33153.4|33003.4|7
1624624830000|2021-06-25 12:40:30|33160.7|33010.7|33166.9|33016.9|33171|33021|33153.4|33003.4|22
1624624840000|2021-06-25 12:40:40|33165.9|33015.9|33168|33018|33169|33019|33165.9|33015.9|12
1624624850000|2021-06-25 12:40:50|33160.6|33010.6|33159.6|33009.6|33165.9|33015.9|33159.6|33009.6|27
1624624860000|2021-06-25 12:41:00|33161.1|33011.1|33140.2|32990.2|33163.8|33013.8|33138|32988|27
1624624870000|2021-06-25 12:41:10|33140.3|32990.3|33139.9|32989.9|33147.2|32997.2|33139.9|32989.9|29
1624624880000|2021-06-25 12:41:20|33143.5|32993.5|33134.8|32984.8|33143.5|32993.5|33132.3|32982.3|20
1624624890000|2021-06-25 12:41:30|33134.2|32984.2|33128.1|32978.1|33134.2|32984.2|33128.1|32978.1|12
1624624900000|2021-06-25 12:41:40|33127.8|32977.8|33125.5|32975.5|33127.8|32977.8|33119|32969|13
1624624910000|2021-06-25 12:41:50|33127|32977|33127.7|32977.7|33131|32981|33127|32977|6
1624624920000|2021-06-25 12:42:00|33125.5|32975.5|33125.5|32975.5|33127.7|32977.7|33125.5|32975.5|5
1624624930000|2021-06-25 12:42:10|33129.7|32979.7|33129.5|32979.5|33133|32983|33128.4|32978.4|9
1624624940000|2021-06-25 12:42:20|33130|32980|33128.6|32978.6|33130|32980|33126.3|32976.3|13
1624624950000|2021-06-25 12:42:30|33128.1|32978.1|33110.9|32960.9|33128.1|32978.1|33099|32949|21
1624624960000|2021-06-25 12:42:40|33112.7|32962.7|33092.8|32942.8|33112.7|32962.7|33088.3|32938.3|18
1624624970000|2021-06-25 12:42:50|33081.3|32931.3|33092.5|32942.5|33094.3|32944.3|33080.1|32930.1|15
1624624980000|2021-06-25 12:43:00|33093.6|32943.6|33089.7|32939.7|33095.2|32945.2|33089.7|32939.7|12
1624624990000|2021-06-25 12:43:10|33092|32942|33092|32942|33095.5|32945.5|33091.6|32941.6|11
1624625000000|2021-06-25 12:43:20|33091.6|32941.6|33097.9|32947.9|33101.5|32951.5|33091.6|32941.6|21
1624625010000|2021-06-25 12:43:30|33127.4|32977.4|33127.1|32977.1|33129.3|32979.3|33125|32975|11
1624625020000|2021-06-25 12:43:40|33129|32979|33125|32975|33129.4|32979.4|33125|32975|27
1624625030000|2021-06-25 12:43:50|33126.2|32976.2|33150|33000|33150.1|33000.1|33126.2|32976.2|19
1624625040000|2021-06-25 12:44:00|33150.1|33000.1|33162.1|33012.1|33164.5|33014.5|33148.7|32998.7|23
1624625050000|2021-06-25 12:44:10|33164.5|33014.5|33166.4|33016.4|33182|33032|33164.1|33014.1|15
1624625060000|2021-06-25 12:44:20|33188|33038|33191.7|33041.7|33191.7|33041.7|33166.4|33016.4|7
1624625070000|2021-06-25 12:44:30|33191.5|33041.5|33195.8|33045.8|33195.8|33045.8|33181.9|33031.9|13
1624625080000|2021-06-25 12:44:40|33194.3|33044.3|33192.3|33042.3|33194.3|33044.3|33189.3|33039.3|5
1624625090000|2021-06-25 12:44:50|33192.7|33042.7|33193|33043|33196.9|33046.9|33188.5|33038.5|7
1624625100000|2021-06-25 12:45:00|33190|33040|33167.3|33017.3|33192.2|33042.2|33167.3|33017.3|16
1624625110000|2021-06-25 12:45:10|33168|33018|33136.6|32986.6|33168|33018|33136.6|32986.6|32
1624625120000|2021-06-25 12:45:20|33133.3|32983.3|33118.5|32968.5|33140.4|32990.4|33118.5|32968.5|36
1624625130000|2021-06-25 12:45:30|33121.2|32971.2|33104.4|32954.4|33121.2|32971.2|33104|32954|27
1624625140000|2021-06-25 12:45:40|33105.2|32955.2|33080.8|32930.8|33105.2|32955.2|33080.8|32930.8|25
1624625150000|2021-06-25 12:45:50|33079.4|32929.4|33078.2|32928.2|33079.9|32929.9|33077.2|32927.2|14
1624625160000|2021-06-25 12:46:00|33078.7|32928.7|33056.9|32906.9|33078.7|32928.7|33041.8|32891.8|14
1624625170000|2021-06-25 12:46:10|33059.1|32909.1|33035|32885|33059.1|32909.1|33032.6|32882.6|13
1624625180000|2021-06-25 12:46:20|33035.4|32885.4|33056.7|32906.7|33058.4|32908.4|33033.8|32883.8|10
1624625190000|2021-06-25 12:46:30|33058.2|32908.2|33067.5|32917.5|33069.2|32919.2|33058.2|32908.2|9
1624625200000|2021-06-25 12:46:40|33067.8|32917.8|33067.3|32917.3|33067.8|32917.8|33060.7|32910.7|17
1624625210000|2021-06-25 12:46:50|33066.7|32916.7|33052|32902|33067|32917|33041.1|32891.1|34
1624625220000|2021-06-25 12:47:00|33053.5|32903.5|33070.5|32920.5|33070.5|32920.5|33044.9|32894.9|37
1624625230000|2021-06-25 12:47:10|33071.2|32921.2|33072.3|32922.3|33083.2|32933.2|33069.3|32919.3|32
1624625240000|2021-06-25 12:47:20|33072.5|32922.5|33025.8|32875.8|33077.2|32927.2|33025.8|32875.8|36
1624625250000|2021-06-25 12:47:30|33024.9|32874.9|33001.4|32851.4|33039.6|32889.6|33001.4|32851.4|33
1624625260000|2021-06-25 12:47:40|33000.1|32850.1|33004.9|32854.9|33007.2|32857.2|32994.5|32844.5|37
1624625270000|2021-06-25 12:47:50|33004.1|32854.1|33013.6|32863.6|33013.6|32863.6|33004.1|32854.1|30
1624625280000|2021-06-25 12:48:00|33012.6|32862.6|32994.5|32844.5|33023.3|32873.3|32994.5|32844.5|21
1624625290000|2021-06-25 12:48:10|32993.5|32843.5|32950.2|32800.2|32993.5|32843.5|32923.6|32773.6|35
1624625300000|2021-06-25 12:48:20|32955.2|32805.2|32919.6|32769.6|32958.9|32808.9|32918.1|32768.1|25
1624625310000|2021-06-25 12:48:30|32923.7|32773.7|32940.2|32790.2|32941.2|32791.2|32918.9|32768.9|22
1624625320000|2021-06-25 12:48:40|32938.1|32788.1|32965.4|32815.4|32965.7|32815.7|32938.1|32788.1|28
1624625330000|2021-06-25 12:48:50|32964.4|32814.4|32960.5|32810.5|32964.7|32814.7|32959.3|32809.3|33
1624625340000|2021-06-25 12:49:00|32959.5|32809.5|32968.4|32818.4|32969.7|32819.7|32959.4|32809.4|23
1624625350000|2021-06-25 12:49:10|32968.7|32818.7|32969.7|32819.7|32970.1|32820.1|32962.7|32812.7|25
1624625360000|2021-06-25 12:49:20|32962.7|32812.7|32969|32819|32975.5|32825.5|32962.7|32812.7|22
1624625370000|2021-06-25 12:49:30|32962.7|32812.7|32966.5|32816.5|32968.1|32818.1|32962.7|32812.7|24
1624625380000|2021-06-25 12:49:40|32966.1|32816.1|32969.6|32819.6|32970.1|32820.1|32965.7|32815.7|22
1624625390000|2021-06-25 12:49:50|32970.9|32820.9|32974.7|32824.7|32985.5|32835.5|32969.4|32819.4|27
1624625400000|2021-06-25 12:50:00|32976.2|32826.2|32951.3|32801.3|32977|32827|32951.3|32801.3|27
1624625410000|2021-06-25 12:50:10|32948.7|32798.7|32956.3|32806.3|32956.3|32806.3|32943.7|32793.7|35
1624625420000|2021-06-25 12:50:20|32951.7|32801.7|32947.8|32797.8|32968.3|32818.3|32945.4|32795.4|37
1624625430000|2021-06-25 12:50:30|32947.9|32797.9|32944.3|32794.3|32951.7|32801.7|32944.3|32794.3|18
1624625440000|2021-06-25 12:50:40|32944.7|32794.7|32926.4|32776.4|32944.7|32794.7|32926.4|32776.4|22
1624625450000|2021-06-25 12:50:50|32923.5|32773.5|32924.8|32774.8|32930.3|32780.3|32922.6|32772.6|33
1624625460000|2021-06-25 12:51:00|32924.3|32774.3|32917.3|32767.3|32925.7|32775.7|32917.3|32767.3|26
1624625470000|2021-06-25 12:51:10|32917.8|32767.8|32911.1|32761.1|32917.8|32767.8|32893.7|32743.7|26
1624625480000|2021-06-25 12:51:20|32909.5|32759.5|32930|32780|32930|32780|32908.7|32758.7|19
1624625490000|2021-06-25 12:51:30|32929|32779|32929.2|32779.2|32930|32780|32928.2|32778.2|25
1624625500000|2021-06-25 12:51:40|32928.5|32778.5|32927.7|32777.7|32929.5|32779.5|32921.4|32771.4|31
1624625510000|2021-06-25 12:51:50|32925.6|32775.6|32936.2|32786.2|32936.3|32786.3|32925.6|32775.6|31
1624625520000|2021-06-25 12:52:00|32934.6|32784.6|32944.5|32794.5|32944.7|32794.7|32934.6|32784.6|28
1624625530000|2021-06-25 12:52:10|32945.1|32795.1|32957.6|32807.6|32962.1|32812.1|32943.9|32793.9|19
1624625540000|2021-06-25 12:52:20|32960.6|32810.6|32961.4|32811.4|32964.5|32814.5|32958|32808|28
1624625550000|2021-06-25 12:52:30|32962.1|32812.1|32979.4|32829.4|32981.6|32831.6|32960.9|32810.9|23
1624625560000|2021-06-25 12:52:40|32974.5|32824.5|33008.5|32858.5|33008.5|32858.5|32974.5|32824.5|17
1624625570000|2021-06-25 12:52:50|33018.8|32868.8|33022.4|32872.4|33023.5|32873.5|33013.3|32863.3|26
1624625580000|2021-06-25 12:53:00|33022|32872|32994.5|32844.5|33024|32874|32994.5|32844.5|27
1624625590000|2021-06-25 12:53:10|32993.7|32843.7|32991.8|32841.8|32993.7|32843.7|32990.7|32840.7|17
1624625600000|2021-06-25 12:53:20|32991.7|32841.7|32997.8|32847.8|33000.2|32850.2|32991.2|32841.2|17
1624625610000|2021-06-25 12:53:30|32998.7|32848.7|33002.9|32852.9|33004.2|32854.2|32996.9|32846.9|20
1624625620000|2021-06-25 12:53:40|33003.2|32853.2|32998.3|32848.3|33004.7|32854.7|32995.3|32845.3|12
1624625630000|2021-06-25 12:53:50|32999.5|32849.5|33001.8|32851.8|33003.1|32853.1|32999.5|32849.5|6
1624625640000|2021-06-25 12:54:00|33000.1|32850.1|33006.6|32856.6|33006.6|32856.6|33000.1|32850.1|8
1624625650000|2021-06-25 12:54:10|33010.7|32860.7|33017.2|32867.2|33017.2|32867.2|33010.7|32860.7|10
1624625660000|2021-06-25 12:54:20|33013.2|32863.2|33037.7|32887.7|33038.5|32888.5|33009.2|32859.2|12
1624625670000|2021-06-25 12:54:30|33032.3|32882.3|33035.4|32885.4|33038.6|32888.6|33032.3|32882.3|6
1624625680000|2021-06-25 12:54:40|33038.1|32888.1|33029.8|32879.8|33038.2|32888.2|33025|32875|30
1624625690000|2021-06-25 12:54:50|33030|32880|33029.7|32879.7|33031.3|32881.3|33027.3|32877.3|25
1624625700000|2021-06-25 12:55:00|33029.8|32879.8|33036.9|32886.9|33037.7|32887.7|33029.8|32879.8|25
1624625710000|2021-06-25 12:55:10|33035.1|32885.1|33035.1|32885.1|33035.1|32885.1|33035.1|32885.1|1
1624625720000|2021-06-25 12:55:20|33036.7|32886.7|33030.9|32880.9|33037.4|32887.4|33030.8|32880.8|18
1624625730000|2021-06-25 12:55:30|33030.7|32880.7|33016.2|32866.2|33030.7|32880.7|33015.8|32865.8|32
1624625740000|2021-06-25 12:55:40|33017.9|32867.9|33016|32866|33017.9|32867.9|33000.3|32850.3|27
1624625750000|2021-06-25 12:55:50|33014.5|32864.5|33013|32863|33016.8|32866.8|33010.3|32860.3|24
1624625760000|2021-06-25 12:56:00|33013.2|32863.2|32981|32831|33013.3|32863.3|32979.6|32829.6|27
1624625770000|2021-06-25 12:56:10|32980.5|32830.5|32980.2|32830.2|32981|32831|32968.3|32818.3|21
1624625780000|2021-06-25 12:56:20|32981|32831|32987.5|32837.5|32992.5|32842.5|32980.5|32830.5|33
1624625790000|2021-06-25 12:56:30|32991.1|32841.1|32992.1|32842.1|32993.2|32843.2|32987.5|32837.5|15
1624625800000|2021-06-25 12:56:40|32993.2|32843.2|32993.2|32843.2|32996.3|32846.3|32989.4|32839.4|13
1624625810000|2021-06-25 12:56:50|32997.5|32847.5|32998|32848|33005.5|32855.5|32997.5|32847.5|18
1624625820000|2021-06-25 12:57:00|33000.9|32850.9|33026|32876|33026|32876|32998|32848|7
1624625830000|2021-06-25 12:57:10|33025.9|32875.9|33041.1|32891.1|33041.1|32891.1|33025.9|32875.9|29
1624625840000|2021-06-25 12:57:20|33040.2|32890.2|33116.3|32966.3|33116.3|32966.3|33039.8|32889.8|22
1624625850000|2021-06-25 12:57:30|33117.6|32967.6|33119.6|32969.6|33122.4|32972.4|33110.8|32960.8|27
1624625860000|2021-06-25 12:57:40|33121.5|32971.5|33096.1|32946.1|33122.4|32972.4|33095.6|32945.6|38
1624625870000|2021-06-25 12:57:50|33094.7|32944.7|33094.9|32944.9|33096.8|32946.8|33090|32940|26
1624625880000|2021-06-25 12:58:00|33095.1|32945.1|33097.6|32947.6|33097.6|32947.6|33090.8|32940.8|25
1624625890000|2021-06-25 12:58:10|33099.9|32949.9|33116.6|32966.6|33116.7|32966.7|33099.4|32949.4|34
1624625900000|2021-06-25 12:58:20|33116.5|32966.5|33131.5|32981.5|33135.1|32985.1|33114.5|32964.5|24
1624625910000|2021-06-25 12:58:30|33130|32980|33135.8|32985.8|33137.6|32987.6|33130|32980|16
1624625920000|2021-06-25 12:58:40|33136.5|32986.5|33169.8|33019.8|33174.7|33024.7|33127.5|32977.5|28
1624625930000|2021-06-25 12:58:50|33170.2|33020.2|33187.3|33037.3|33187.3|33037.3|33170|33020|24
1624625940000|2021-06-25 12:59:00|33184|33034|33175.1|33025.1|33190.9|33040.9|33169.4|33019.4|33
1624625950000|2021-06-25 12:59:10|33175.5|33025.5|33157.9|33007.9|33176.4|33026.4|33155.7|33005.7|35
1624625960000|2021-06-25 12:59:20|33160|33010|33166.4|33016.4|33173.7|33023.7|33160|33010|27
1624625970000|2021-06-25 12:59:30|33164.8|33014.8|33139.9|32989.9|33164.8|33014.8|33139.5|32989.5|32
1624625980000|2021-06-25 12:59:40|33140.1|32990.1|33139.5|32989.5|33142.9|32992.9|33136.1|32986.1|29
1624625990000|2021-06-25 12:59:50|33142.1|32992.1|33144.8|32994.8|33150.5|33000.5|33141.1|32991.1|27
1624626000000|2021-06-25 13:00:00|33145|32995|33128.5|32978.5|33146.2|32996.2|33126.3|32976.3|33
1624626010000|2021-06-25 13:00:10|33124.5|32974.5|33125.9|32975.9|33131.5|32981.5|33117.4|32967.4|36
1624626020000|2021-06-25 13:00:20|33128|32978|33127.8|32977.8|33130.9|32980.9|33126.3|32976.3|34
1624626030000|2021-06-25 13:00:30|33126.7|32976.7|33112|32962|33128.8|32978.8|33112|32962|34
1624626040000|2021-06-25 13:00:40|33112.5|32962.5|33088.5|32938.5|33112.5|32962.5|33087|32937|35
1624626050000|2021-06-25 13:00:50|33092.3|32942.3|33075.1|32925.1|33092.3|32942.3|33073.7|32923.7|27
1624626060000|2021-06-25 13:01:00|33072|32922|33066.7|32916.7|33072.1|32922.1|33061.9|32911.9|35
1624626070000|2021-06-25 13:01:10|33066.2|32916.2|33072.4|32922.4|33074.1|32924.1|33066.2|32916.2|31
1624626080000|2021-06-25 13:01:20|33072.3|32922.3|33072.8|32922.8|33073.5|32923.5|33070.3|32920.3|19
1624626090000|2021-06-25 13:01:30|33072.6|32922.6|33069.8|32919.8|33074.1|32924.1|33069.8|32919.8|25
1624626100000|2021-06-25 13:01:40|33071.4|32921.4|33058|32908|33073.7|32923.7|33058|32908|36
1624626110000|2021-06-25 13:01:50|33057.6|32907.6|33046.6|32896.6|33057.6|32907.6|33028.4|32878.4|31
1624626120000|2021-06-25 13:02:00|33048.1|32898.1|33022.3|32872.3|33052.6|32902.6|33022.3|32872.3|36
1624626130000|2021-06-25 13:02:10|33024.4|32874.4|33014.1|32864.1|33024.4|32874.4|33004.8|32854.8|34
1624626140000|2021-06-25 13:02:20|33015.7|32865.7|33033.5|32883.5|33033.5|32883.5|33015|32865|32
1624626150000|2021-06-25 13:02:30|33030.4|32880.4|33062.8|32912.8|33062.8|32912.8|33030.4|32880.4|30
1624626160000|2021-06-25 13:02:40|33062.9|32912.9|33059.9|32909.9|33069.8|32919.8|33058.3|32908.3|29
1624626170000|2021-06-25 13:02:50|33058.2|32908.2|33073.2|32923.2|33073.2|32923.2|33058.2|32908.2|33
1624626180000|2021-06-25 13:03:00|33074.6|32924.6|33078.7|32928.7|33078.7|32928.7|33071.5|32921.5|18
1624626190000|2021-06-25 13:03:10|33077.9|32927.9|33092|32942|33092|32942|33074.7|32924.7|34
1624626200000|2021-06-25 13:03:20|33092.6|32942.6|33118|32968|33119.4|32969.4|33089|32939|30
1624626210000|2021-06-25 13:03:30|33118.2|32968.2|33127.4|32977.4|33129.8|32979.8|33113.8|32963.8|26
1624626220000|2021-06-25 13:03:40|33125|32975|33133.3|32983.3|33139.5|32989.5|33125|32975|36
1624626230000|2021-06-25 13:03:50|33132.3|32982.3|33130.9|32980.9|33133.3|32983.3|33129.6|32979.6|21
1624626240000|2021-06-25 13:04:00|33130.7|32980.7|33119.3|32969.3|33131.5|32981.5|33119.3|32969.3|31
1624626250000|2021-06-25 13:04:10|33117.9|32967.9|33103.5|32953.5|33118.7|32968.7|33096.9|32946.9|35
1624626260000|2021-06-25 13:04:20|33103.4|32953.4|33128.7|32978.7|33128.7|32978.7|33103.4|32953.4|30
1624626270000|2021-06-25 13:04:30|33131.2|32981.2|33136.1|32986.1|33136.2|32986.2|33124.5|32974.5|26
1624626280000|2021-06-25 13:04:40|33135.9|32985.9|33135.5|32985.5|33135.9|32985.9|33129.7|32979.7|24
1624626290000|2021-06-25 13:04:50|33136.1|32986.1|33154.6|33004.6|33155.1|33005.1|33135.2|32985.2|30
1624626300000|2021-06-25 13:05:00|33154.7|33004.7|33153.8|33003.8|33161.9|33011.9|33149.8|32999.8|25
1624626310000|2021-06-25 13:05:10|33149.8|32999.8|33153.9|33003.9|33157.4|33007.4|33149.8|32999.8|27
1624626320000|2021-06-25 13:05:20|33153.8|33003.8|33152.6|33002.6|33172.7|33022.7|33152.6|33002.6|26
1624626330000|2021-06-25 13:05:30|33153.4|33003.4|33166.5|33016.5|33166.5|33016.5|33152.6|33002.6|28
1624626340000|2021-06-25 13:05:40|33168.5|33018.5|33162.7|33012.7|33168.5|33018.5|33161.4|33011.4|27
1624626350000|2021-06-25 13:05:50|33160.5|33010.5|33166.3|33016.3|33167.3|33017.3|33154.5|33004.5|18
1624626360000|2021-06-25 13:06:00|33166.1|33016.1|33161.1|33011.1|33166.1|33016.1|33161.1|33011.1|9
1624626370000|2021-06-25 13:06:10|33160.9|33010.9|33158.7|33008.7|33161.1|33011.1|33156.8|33006.8|17
1624626380000|2021-06-25 13:06:20|33158.8|33008.8|33166.3|33016.3|33166.3|33016.3|33158.8|33008.8|13
1624626390000|2021-06-25 13:06:30|33165.8|33015.8|33173.3|33023.3|33174|33024|33165.8|33015.8|33
1624626400000|2021-06-25 13:06:40|33174.1|33024.1|33175.3|33025.3|33175.3|33025.3|33172.8|33022.8|20
1624626410000|2021-06-25 13:06:50|33175.4|33025.4|33197.6|33047.6|33198.5|33048.5|33174.2|33024.2|20
1624626420000|2021-06-25 13:07:00|33196|33046|33194.8|33044.8|33200.2|33050.2|33193.1|33043.1|24
1624626430000|2021-06-25 13:07:10|33194.5|33044.5|33187.6|33037.6|33195.7|33045.7|33179.7|33029.7|36
1624626440000|2021-06-25 13:07:20|33189.3|33039.3|33200.4|33050.4|33205.7|33055.7|33189.3|33039.3|20
1624626450000|2021-06-25 13:07:30|33200.7|33050.7|33230.3|33080.3|33235.9|33085.9|33200.7|33050.7|26
1624626460000|2021-06-25 13:07:40|33235.9|33085.9|33230.2|33080.2|33239.5|33089.5|33224.9|33074.9|31
1624626470000|2021-06-25 13:07:50|33227.2|33077.2|33222.9|33072.9|33230.2|33080.2|33216.9|33066.9|33
1624626480000|2021-06-25 13:08:00|33223.2|33073.2|33208.7|33058.7|33223.2|33073.2|33204.2|33054.2|31
1624626490000|2021-06-25 13:08:10|33209.7|33059.7|33211.2|33061.2|33212.1|33062.1|33208.6|33058.6|25
1624626500000|2021-06-25 13:08:20|33212.6|33062.6|33225.4|33075.4|33225.4|33075.4|33212.6|33062.6|8
1624626510000|2021-06-25 13:08:30|33226.8|33076.8|33226.5|33076.5|33226.8|33076.8|33221|33071|27
1624626520000|2021-06-25 13:08:40|33224.1|33074.1|33231.8|33081.8|33232.5|33082.5|33223.6|33073.6|28
1624626530000|2021-06-25 13:08:50|33232.6|33082.6|33236|33086|33237.2|33087.2|33232|33082|23
1624626540000|2021-06-25 13:09:00|33236.1|33086.1|33239|33089|33239.9|33089.9|33236.1|33086.1|32
1624626550000|2021-06-25 13:09:10|33239.4|33089.4|33244.6|33094.6|33244.7|33094.7|33227.3|33077.3|38
1624626560000|2021-06-25 13:09:20|33242.8|33092.8|33246.6|33096.6|33247.2|33097.2|33241.5|33091.5|28
1624626570000|2021-06-25 13:09:30|33246.7|33096.7|33244.9|33094.9|33248.2|33098.2|33244.9|33094.9|21
1624626580000|2021-06-25 13:09:40|33245.4|33095.4|33247.9|33097.9|33248.5|33098.5|33245.4|33095.4|21
1624626590000|2021-06-25 13:09:50|33247.4|33097.4|33230.8|33080.8|33247.4|33097.4|33230.8|33080.8|16
1624626600000|2021-06-25 13:10:00|33232|33082|33235.4|33085.4|33236.5|33086.5|33232|33082|33
1624626610000|2021-06-25 13:10:10|33234.5|33084.5|33203.7|33053.7|33234.5|33084.5|33203.7|33053.7|34
1624626620000|2021-06-25 13:10:20|33201.7|33051.7|33195|33045|33206.4|33056.4|33190.6|33040.6|37
1624626630000|2021-06-25 13:10:30|33194.4|33044.4|33180.9|33030.9|33194.4|33044.4|33173.7|33023.7|34
1624626640000|2021-06-25 13:10:40|33179.7|33029.7|33160.2|33010.2|33179.7|33029.7|33160.2|33010.2|36
1624626650000|2021-06-25 13:10:50|33160.3|33010.3|33128|32978|33160.3|33010.3|33127.7|32977.7|38
1624626660000|2021-06-25 13:11:00|33128.3|32978.3|33162.8|33012.8|33168.2|33018.2|33126.8|32976.8|39
1624626670000|2021-06-25 13:11:10|33163.5|33013.5|33155.1|33005.1|33169.2|33019.2|33149.2|32999.2|37
1624626680000|2021-06-25 13:11:20|33154.6|33004.6|33146.6|32996.6|33158.9|33008.9|33146.2|32996.2|36
1624626690000|2021-06-25 13:11:30|33146.3|32996.3|33134.5|32984.5|33146.3|32996.3|33134.5|32984.5|28
1624626700000|2021-06-25 13:11:40|33134.6|32984.6|33138.4|32988.4|33140.1|32990.1|33132|32982|26
1624626710000|2021-06-25 13:11:50|33131.8|32981.8|33154.2|33004.2|33154.2|33004.2|33131.8|32981.8|16
1624626720000|2021-06-25 13:12:00|33154.8|33004.8|33138.3|32988.3|33155.6|33005.6|33135.7|32985.7|29
1624626730000|2021-06-25 13:12:10|33136.3|32986.3|33106.8|32956.8|33137.5|32987.5|33104.2|32954.2|36
1624626740000|2021-06-25 13:12:20|33107.2|32957.2|33103.1|32953.1|33110|32960|33101.5|32951.5|37
1624626750000|2021-06-25 13:12:30|33101|32951|33092|32942|33101|32951|33092|32942|36
1624626760000|2021-06-25 13:12:40|33093.6|32943.6|33066.3|32916.3|33093.7|32943.7|33066.1|32916.1|38
1624626770000|2021-06-25 13:12:50|33066.1|32916.1|33040.9|32890.9|33066.9|32916.9|33040.7|32890.7|26
1624626780000|2021-06-25 13:13:00|33040|32890|33040.9|32890.9|33045.7|32895.7|33038.9|32888.9|29
1624626790000|2021-06-25 13:13:10|33042.9|32892.9|33038|32888|33044.8|32894.8|33037.8|32887.8|12
1624626800000|2021-06-25 13:13:20|33038.5|32888.5|32990.8|32840.8|33038.5|32888.5|32990.8|32840.8|33
1624626810000|2021-06-25 13:13:30|32991.7|32841.7|32971.1|32821.1|32993.8|32843.8|32965.4|32815.4|33
1624626820000|2021-06-25 13:13:40|32971.4|32821.4|32982.9|32832.9|32982.9|32832.9|32967.9|32817.9|33
1624626830000|2021-06-25 13:13:50|32983.7|32833.7|33030.2|32880.2|33030.2|32880.2|32983.7|32833.7|33
1624626840000|2021-06-25 13:14:00|33030.7|32880.7|33018.2|32868.2|33033.7|32883.7|33017.4|32867.4|23
1624626850000|2021-06-25 13:14:10|33014.9|32864.9|32980.8|32830.8|33014.9|32864.9|32980.8|32830.8|36
1624626860000|2021-06-25 13:14:20|32979.1|32829.1|32939|32789|32982.9|32832.9|32939|32789|36
1624626870000|2021-06-25 13:14:30|32940.4|32790.4|32910.9|32760.9|32940.4|32790.4|32879.9|32729.9|39
1624626880000|2021-06-25 13:14:40|32909.4|32759.4|32887.1|32737.1|32909.4|32759.4|32887.1|32737.1|34
1624626890000|2021-06-25 13:14:50|32886.2|32736.2|32910|32760|32915.2|32765.2|32881.2|32731.2|39
1624626900000|2021-06-25 13:15:00|32910.6|32760.6|32866.3|32716.3|32910.6|32760.6|32866.3|32716.3|38
1624626910000|2021-06-25 13:15:10|32858|32708|32754.1|32604.1|32858|32708|32749.5|32599.5|37
1624626920000|2021-06-25 13:15:20|32743.8|32593.8|32753.1|32603.1|32766.2|32616.2|32721.8|32571.8|40
1624626930000|2021-06-25 13:15:30|32754.5|32604.5|32779.5|32629.5|32802.6|32652.6|32754.5|32604.5|37
1624626940000|2021-06-25 13:15:40|32779.8|32629.8|32797.5|32647.5|32797.6|32647.6|32776.5|32626.5|35
1624626950000|2021-06-25 13:15:50|32798.6|32648.6|32782.2|32632.2|32817.9|32667.9|32777.3|32627.3|36
1624626960000|2021-06-25 13:16:00|32783.3|32633.3|32763.4|32613.4|32784.6|32634.6|32760.2|32610.2|38
1624626970000|2021-06-25 13:16:10|32764.3|32614.3|32782.5|32632.5|32800.9|32650.9|32764.3|32614.3|38
1624626980000|2021-06-25 13:16:20|32801.8|32651.8|32784.1|32634.1|32805.4|32655.4|32781.7|32631.7|29
1624626990000|2021-06-25 13:16:30|32783.8|32633.8|32763.8|32613.8|32791.3|32641.3|32763.8|32613.8|37
1624627000000|2021-06-25 13:16:40|32761.9|32611.9|32774.5|32624.5|32776.7|32626.7|32749.3|32599.3|37
1624627010000|2021-06-25 13:16:50|32773.8|32623.8|32774|32624|32775.4|32625.4|32772.1|32622.1|21
1624627020000|2021-06-25 13:17:00|32774.2|32624.2|32792|32642|32792.6|32642.6|32774.2|32624.2|22
1624627030000|2021-06-25 13:17:10|32793.6|32643.6|32821|32671|32821|32671|32793.6|32643.6|11
1624627040000|2021-06-25 13:17:20|32823.3|32673.3|32861.5|32711.5|32890|32740|32823.3|32673.3|28
1624627050000|2021-06-25 13:17:30|32859|32709|32834.6|32684.6|32871.6|32721.6|32834.6|32684.6|32
1624627060000|2021-06-25 13:17:40|32834.5|32684.5|32836|32686|32852.5|32702.5|32830.3|32680.3|30
1624627070000|2021-06-25 13:17:50|32835.6|32685.6|32849.9|32699.9|32855.9|32705.9|32833.6|32683.6|31
1624627080000|2021-06-25 13:18:00|32849.7|32699.7|32862|32712|32862.8|32712.8|32848.5|32698.5|33
1624627090000|2021-06-25 13:18:10|32862.2|32712.2|32862.1|32712.1|32885.9|32735.9|32858.5|32708.5|38
1624627100000|2021-06-25 13:18:20|32866.6|32716.6|32889|32739|32889|32739|32865.6|32715.6|34
1624627110000|2021-06-25 13:18:30|32885.5|32735.5|32923|32773|32923.6|32773.6|32885.5|32735.5|33
1624627120000|2021-06-25 13:18:40|32924.4|32774.4|32953.3|32803.3|32953.3|32803.3|32923.3|32773.3|36
1624627130000|2021-06-25 13:18:50|32953.5|32803.5|32962.9|32812.9|32970.8|32820.8|32952.9|32802.9|34
1624627140000|2021-06-25 13:19:00|32960.8|32810.8|32906.9|32756.9|32961.3|32811.3|32882.5|32732.5|40
1624627150000|2021-06-25 13:19:10|32908.6|32758.6|32900.4|32750.4|32918.4|32768.4|32890.6|32740.6|36
1624627160000|2021-06-25 13:19:20|32898.9|32748.9|32890.5|32740.5|32898.9|32748.9|32879.4|32729.4|31
1624627170000|2021-06-25 13:19:30|32890.3|32740.3|32891.9|32741.9|32891.9|32741.9|32887.2|32737.2|26
1624627180000|2021-06-25 13:19:40|32888.2|32738.2|32876.8|32726.8|32891.9|32741.9|32870.9|32720.9|37
1624627190000|2021-06-25 13:19:50|32872.8|32722.8|32876.3|32726.3|32879.3|32729.3|32865.2|32715.2|38
1624627200000|2021-06-25 13:20:00|32876.2|32726.2|32890.2|32740.2|32891.4|32741.4|32874.7|32724.7|26
1624627210000|2021-06-25 13:20:10|32887.7|32737.7|32952.8|32802.8|32952.8|32802.8|32886.9|32736.9|34
1624627220000|2021-06-25 13:20:20|32953|32803|32956.7|32806.7|32962.3|32812.3|32953|32803|28
1624627230000|2021-06-25 13:20:30|32956.6|32806.6|32956.3|32806.3|32959.3|32809.3|32956.3|32806.3|24
1624627240000|2021-06-25 13:20:40|32958.3|32808.3|32970.4|32820.4|32976.7|32826.7|32950.7|32800.7|24
1624627250000|2021-06-25 13:20:50|32974.9|32824.9|33001.1|32851.1|33001.1|32851.1|32970.4|32820.4|33
1624627260000|2021-06-25 13:21:00|32999.7|32849.7|33032.4|32882.4|33049.8|32899.8|32996.1|32846.1|36
1624627270000|2021-06-25 13:21:10|33034.1|32884.1|33039.7|32889.7|33040.2|32890.2|33030.8|32880.8|27
1624627280000|2021-06-25 13:21:20|33038.4|32888.4|33018.1|32868.1|33045.4|32895.4|33011.7|32861.7|37
1624627290000|2021-06-25 13:21:30|33016.9|32866.9|32998.8|32848.8|33017.4|32867.4|32987.4|32837.4|35
1624627300000|2021-06-25 13:21:40|33000.9|32850.9|33008.9|32858.9|33011.2|32861.2|33000.9|32850.9|27
1624627310000|2021-06-25 13:21:50|33010.9|32860.9|33008.9|32858.9|33014.5|32864.5|33008.9|32858.9|23
1624627320000|2021-06-25 13:22:00|33008.4|32858.4|33009.7|32859.7|33017.2|32867.2|33008.4|32858.4|20
1624627330000|2021-06-25 13:22:10|33009.5|32859.5|33011.1|32861.1|33011.1|32861.1|33002.8|32852.8|12
1624627340000|2021-06-25 13:22:20|33007.2|32857.2|33009.1|32859.1|33010.9|32860.9|33007.2|32857.2|11
1624627350000|2021-06-25 13:22:30|33009.2|32859.2|33016.5|32866.5|33021.9|32871.9|33007.2|32857.2|24
1624627360000|2021-06-25 13:22:40|33015.4|32865.4|33010.1|32860.1|33026.6|32876.6|33010.1|32860.1|19
1624627370000|2021-06-25 13:22:50|33015.5|32865.5|33014.2|32864.2|33016.2|32866.2|33010.1|32860.1|19
1624627380000|2021-06-25 13:23:00|33014.4|32864.4|33008.1|32858.1|33014.9|32864.9|33006.2|32856.2|30
1624627390000|2021-06-25 13:23:10|33007.7|32857.7|32977.8|32827.8|33007.7|32857.7|32975.7|32825.7|31
1624627400000|2021-06-25 13:23:20|32974.8|32824.8|32952.8|32802.8|32976.3|32826.3|32947.5|32797.5|39
1624627410000|2021-06-25 13:23:30|32954.9|32804.9|32960.8|32810.8|32962.7|32812.7|32954.9|32804.9|28
1624627420000|2021-06-25 13:23:40|32961|32811|32957.3|32807.3|32965.4|32815.4|32954.8|32804.8|29
1624627430000|2021-06-25 13:23:50|32956.1|32806.1|32945.2|32795.2|32958.6|32808.6|32945|32795|31
1624627440000|2021-06-25 13:24:00|32946.6|32796.6|32964.3|32814.3|32964.3|32814.3|32946.6|32796.6|19
1624627450000|2021-06-25 13:24:10|32963|32813|32963.2|32813.2|32963.8|32813.8|32961.9|32811.9|28
1624627460000|2021-06-25 13:24:20|32962.7|32812.7|32946.3|32796.3|32962.7|32812.7|32945.4|32795.4|21
1624627470000|2021-06-25 13:24:30|32945.6|32795.6|32940.5|32790.5|32947.7|32797.7|32940.5|32790.5|21
1624627480000|2021-06-25 13:24:40|32938.8|32788.8|32938.9|32788.9|32939.1|32789.1|32937.7|32787.7|19
1624627490000|2021-06-25 13:24:50|32939|32789|32958.8|32808.8|32959.7|32809.7|32939|32789|20
1624627500000|2021-06-25 13:25:00|32956.2|32806.2|32965.4|32815.4|32966.3|32816.3|32956.2|32806.2|21
1624627510000|2021-06-25 13:25:10|32959|32809|32993.4|32843.4|32995.1|32845.1|32959|32809|29
1624627520000|2021-06-25 13:25:20|32993.6|32843.6|33004.3|32854.3|33005|32855|32990|32840|31
1624627530000|2021-06-25 13:25:30|33006.2|32856.2|33007.7|32857.7|33011.1|32861.1|33003.2|32853.2|37
1624627540000|2021-06-25 13:25:40|33007.9|32857.9|33001.9|32851.9|33009.9|32859.9|32998.7|32848.7|30
1624627550000|2021-06-25 13:25:50|33002|32852|32994.9|32844.9|33004.3|32854.3|32992.2|32842.2|33
1624627560000|2021-06-25 13:26:00|32994.3|32844.3|32943.2|32793.2|32994.3|32844.3|32943.2|32793.2|32
1624627570000|2021-06-25 13:26:10|32942.2|32792.2|32937|32787|32942.2|32792.2|32932.9|32782.9|26
1624627580000|2021-06-25 13:26:20|32937.8|32787.8|32930.3|32780.3|32937.8|32787.8|32926.8|32776.8|13
1624627590000|2021-06-25 13:26:30|32924|32774|32923.5|32773.5|32926.1|32776.1|32923|32773|10
1624627600000|2021-06-25 13:26:40|32920.8|32770.8|32889.4|32739.4|32923.5|32773.5|32889.4|32739.4|28
1624627610000|2021-06-25 13:26:50|32889.5|32739.5|32903.9|32753.9|32905.3|32755.3|32887.1|32737.1|24
1624627620000|2021-06-25 13:27:00|32904.1|32754.1|32887.3|32737.3|32911.2|32761.2|32885.1|32735.1|24
1624627630000|2021-06-25 13:27:10|32909.3|32759.3|32928|32778|32932.3|32782.3|32887.3|32737.3|18
1624627640000|2021-06-25 13:27:20|32931.8|32781.8|32938|32788|32940|32790|32928|32778|12
1624627650000|2021-06-25 13:27:30|32937.4|32787.4|32952.3|32802.3|32952.5|32802.5|32935.3|32785.3|31
1624627660000|2021-06-25 13:27:40|32950.6|32800.6|32960|32810|32960.6|32810.6|32950.6|32800.6|16
1624627670000|2021-06-25 13:27:50|32956.1|32806.1|32957.4|32807.4|32958.8|32808.8|32948.6|32798.6|30
1624627680000|2021-06-25 13:28:00|32956.8|32806.8|32964.9|32814.9|32964.9|32814.9|32955.2|32805.2|20
1624627690000|2021-06-25 13:28:10|32962.5|32812.5|32961|32811|32963.6|32813.6|32960.3|32810.3|16
1624627700000|2021-06-25 13:28:20|32958.3|32808.3|32967.5|32817.5|32970.4|32820.4|32951.8|32801.8|22
1624627710000|2021-06-25 13:28:30|32967.3|32817.3|32961.4|32811.4|32970.1|32820.1|32961.4|32811.4|36
1624627720000|2021-06-25 13:28:40|32963.2|32813.2|32962.7|32812.7|32970.5|32820.5|32958.9|32808.9|34
1624627730000|2021-06-25 13:28:50|32961.1|32811.1|32961.8|32811.8|32963.5|32813.5|32961.1|32811.1|14
1624627740000|2021-06-25 13:29:00|32962.5|32812.5|32952.2|32802.2|32963.6|32813.6|32952.2|32802.2|15
1624627750000|2021-06-25 13:29:10|32952|32802|32953.1|32803.1|32955|32805|32941.9|32791.9|37
1624627760000|2021-06-25 13:29:20|32952.3|32802.3|32936.3|32786.3|32953.1|32803.1|32934.7|32784.7|31
1624627770000|2021-06-25 13:29:30|32939.8|32789.8|32947.2|32797.2|32947.2|32797.2|32932|32782|24
1624627780000|2021-06-25 13:29:40|32953.4|32803.4|32948.2|32798.2|32958.9|32808.9|32934.3|32784.3|25
1624627790000|2021-06-25 13:29:50|32945.4|32795.4|32946.5|32796.5|32950.6|32800.6|32944.8|32794.8|30
1624627800000|2021-06-25 13:30:00|32945.8|32795.8|32932.2|32782.2|32948.8|32798.8|32924.6|32774.6|34
1624627810000|2021-06-25 13:30:10|32932.6|32782.6|32942.3|32792.3|32947.6|32797.6|32932.6|32782.6|35
1624627820000|2021-06-25 13:30:20|32945.8|32795.8|32963.4|32813.4|32964.9|32814.9|32942.1|32792.1|21
1624627830000|2021-06-25 13:30:30|32966.2|32816.2|32968.8|32818.8|32972.9|32822.9|32963.4|32813.4|20
1624627840000|2021-06-25 13:30:40|32970.8|32820.8|33005.9|32855.9|33007.8|32857.8|32970.8|32820.8|17
1624627850000|2021-06-25 13:30:50|33009.5|32859.5|33008.9|32858.9|33010|32860|33005.9|32855.9|26
1624627860000|2021-06-25 13:31:00|33009.1|32859.1|33007.6|32857.6|33009.3|32859.3|33005.9|32855.9|20
1624627870000|2021-06-25 13:31:10|33005.9|32855.9|33018.9|32868.9|33019|32869|33005.9|32855.9|23
1624627880000|2021-06-25 13:31:20|33019.6|32869.6|33019.9|32869.9|33024.2|32874.2|33019.3|32869.3|28
1624627890000|2021-06-25 13:31:30|33023.6|32873.6|33056.4|32906.4|33058.4|32908.4|33019.9|32869.9|17
1624627900000|2021-06-25 13:31:40|33049.7|32899.7|33054|32904|33064.8|32914.8|33049.7|32899.7|28
1624627910000|2021-06-25 13:31:50|33053.9|32903.9|33052.7|32902.7|33054.1|32904.1|33047.5|32897.5|36
1624627920000|2021-06-25 13:32:00|33054.6|32904.6|33061.4|32911.4|33061.4|32911.4|33053.1|32903.1|25
1624627930000|2021-06-25 13:32:10|33062|32912|33077.3|32927.3|33079.7|32929.7|33061.1|32911.1|25
1624627940000|2021-06-25 13:32:20|33079.4|32929.4|33078.1|32928.1|33085.1|32935.1|33078|32928|13
1624627950000|2021-06-25 13:32:30|33078.9|32928.9|33080.7|32930.7|33081.4|32931.4|33076.2|32926.2|19
1624627960000|2021-06-25 13:32:40|33081|32931|33062|32912|33081|32931|33058.8|32908.8|27
1624627970000|2021-06-25 13:32:50|33060.9|32910.9|33054.7|32904.7|33060.9|32910.9|33047.1|32897.1|36
1624627980000|2021-06-25 13:33:00|33057.2|32907.2|33053.2|32903.2|33057.2|32907.2|33048|32898|31
1624627990000|2021-06-25 13:33:10|33052.7|32902.7|33053.9|32903.9|33056.3|32906.3|33052.7|32902.7|18
1624628000000|2021-06-25 13:33:20|33054.1|32904.1|33074.4|32924.4|33074.6|32924.6|33051.7|32901.7|28
1624628010000|2021-06-25 13:33:30|33074.6|32924.6|33091.8|32941.8|33100.1|32950.1|33070.9|32920.9|22
1624628020000|2021-06-25 13:33:40|33099.3|32949.3|33097.1|32947.1|33101.5|32951.5|33091.8|32941.8|19
1624628030000|2021-06-25 13:33:50|33091.8|32941.8|33086.5|32936.5|33098|32948|33081.3|32931.3|33
1624628040000|2021-06-25 13:34:00|33086.4|32936.4|33084.3|32934.3|33086.7|32936.7|33080.8|32930.8|22
1624628050000|2021-06-25 13:34:10|33083.3|32933.3|33087.5|32937.5|33087.5|32937.5|33082.9|32932.9|14
1624628060000|2021-06-25 13:34:20|33088.9|32938.9|33085.6|32935.6|33089.8|32939.8|33085.6|32935.6|8
1624628070000|2021-06-25 13:34:30|33084.4|32934.4|33088.1|32938.1|33091.6|32941.6|33084.4|32934.4|21
1624628080000|2021-06-25 13:34:40|33092|32942|33081.4|32931.4|33093.6|32943.6|33081.4|32931.4|14
1624628090000|2021-06-25 13:34:50|33083.3|32933.3|33092.2|32942.2|33092.2|32942.2|33081.4|32931.4|11
1624628100000|2021-06-25 13:35:00|33093.7|32943.7|33094.3|32944.3|33094.3|32944.3|33091.9|32941.9|14
1624628110000|2021-06-25 13:35:10|33095.7|32945.7|33087.8|32937.8|33096.1|32946.1|33087.3|32937.3|20
1624628120000|2021-06-25 13:35:20|33087.3|32937.3|33072.9|32922.9|33087.3|32937.3|33072.9|32922.9|24
1624628130000|2021-06-25 13:35:30|33070.4|32920.4|33079.4|32929.4|33079.5|32929.5|33070.4|32920.4|27
1624628140000|2021-06-25 13:35:40|33080.2|32930.2|33077.1|32927.1|33083.5|32933.5|33077.1|32927.1|16
1624628150000|2021-06-25 13:35:50|33080.7|32930.7|33093.1|32943.1|33095|32945|33077.1|32927.1|18
1624628160000|2021-06-25 13:36:00|33093.6|32943.6|33077.1|32927.1|33094.8|32944.8|33076.5|32926.5|22
1624628170000|2021-06-25 13:36:10|33075.9|32925.9|33065.6|32915.6|33075.9|32925.9|33060.2|32910.2|26
1624628180000|2021-06-25 13:36:20|33066.7|32916.7|33069.2|32919.2|33073.6|32923.6|33066.7|32916.7|19
1624628190000|2021-06-25 13:36:30|33069.3|32919.3|33043.1|32893.1|33069.3|32919.3|33043.1|32893.1|20
1624628200000|2021-06-25 13:36:40|33042.1|32892.1|33040.4|32890.4|33044.5|32894.5|33037.2|32887.2|23
1624628210000|2021-06-25 13:36:50|33041.6|32891.6|33032.5|32882.5|33048.3|32898.3|33032.5|32882.5|25
1624628220000|2021-06-25 13:37:00|33032.4|32882.4|33015.9|32865.9|33032.4|32882.4|33013.3|32863.3|26
1624628230000|2021-06-25 13:37:10|33015.7|32865.7|32993|32843|33017.6|32867.6|32993|32843|22
1624628240000|2021-06-25 13:37:20|32989.6|32839.6|32937.9|32787.9|32991.8|32841.8|32933|32783|27
1624628250000|2021-06-25 13:37:30|32941.3|32791.3|32919.5|32769.5|32944.1|32794.1|32905.5|32755.5|28
1624628260000|2021-06-25 13:37:40|32918|32768|32941.5|32791.5|32941.5|32791.5|32916.8|32766.8|24
1624628270000|2021-06-25 13:37:50|32937.9|32787.9|32948.9|32798.9|32948.9|32798.9|32937.9|32787.9|25
1624628280000|2021-06-25 13:38:00|32950.9|32800.9|32940.5|32790.5|32951.7|32801.7|32939.8|32789.8|19
1624628290000|2021-06-25 13:38:10|32940.4|32790.4|32912.3|32762.3|32962|32812|32912.3|32762.3|26
1624628300000|2021-06-25 13:38:20|32910.5|32760.5|32892.4|32742.4|32920.9|32770.9|32892.4|32742.4|28
1624628310000|2021-06-25 13:38:30|32894.3|32744.3|32867.2|32717.2|32894.3|32744.3|32860|32710|29
1624628320000|2021-06-25 13:38:40|32868.6|32718.6|32854.8|32704.8|32883.1|32733.1|32853.3|32703.3|27
1624628330000|2021-06-25 13:38:50|32854.9|32704.9|32858.8|32708.8|32859.8|32709.8|32851.5|32701.5|23
1624628340000|2021-06-25 13:39:00|32859.5|32709.5|32892.9|32742.9|32893.5|32743.5|32857.5|32707.5|18
1624628350000|2021-06-25 13:39:10|32893.6|32743.6|32880.9|32730.9|32895.1|32745.1|32880.9|32730.9|13
1624628360000|2021-06-25 13:39:20|32884.6|32734.6|32870|32720|32884.6|32734.6|32867.9|32717.9|25
1624628370000|2021-06-25 13:39:30|32870.8|32720.8|32876.8|32726.8|32882.8|32732.8|32870.3|32720.3|23
1624628380000|2021-06-25 13:39:40|32877.7|32727.7|32876.9|32726.9|32881.1|32731.1|32873.3|32723.3|19
1624628390000|2021-06-25 13:39:50|32873.5|32723.5|32871.6|32721.6|32885.5|32735.5|32864|32714|24
1624628400000|2021-06-25 13:40:00|32873|32723|32884.4|32734.4|32884.4|32734.4|32872.5|32722.5|16
1624628410000|2021-06-25 13:40:10|32885.2|32735.2|32900.6|32750.6|32902.4|32752.4|32885.2|32735.2|14
1624628420000|2021-06-25 13:40:20|32903.5|32753.5|32926.1|32776.1|32930.7|32780.7|32902.4|32752.4|14
1624628430000|2021-06-25 13:40:30|32928.7|32778.7|32931.4|32781.4|32937|32787|32926.1|32776.1|15
1624628440000|2021-06-25 13:40:40|32939.1|32789.1|32944.8|32794.8|32946.9|32796.9|32932.8|32782.8|13
1624628450000|2021-06-25 13:40:50|32947.5|32797.5|32924.6|32774.6|32949.9|32799.9|32924.6|32774.6|21
1624628460000|2021-06-25 13:41:00|32923.3|32773.3|32907.2|32757.2|32926.9|32776.9|32898.2|32748.2|29
1624628470000|2021-06-25 13:41:10|32907.7|32757.7|32930.5|32780.5|32930.5|32780.5|32907.7|32757.7|27
1624628480000|2021-06-25 13:41:20|32931.8|32781.8|32939|32789|32939|32789|32929.3|32779.3|16
1624628490000|2021-06-25 13:41:30|32939.2|32789.2|32938.9|32788.9|32939.4|32789.4|32938.9|32788.9|7
1624628500000|2021-06-25 13:41:40|32942|32792|32938.3|32788.3|32942|32792|32937.4|32787.4|7
1624628510000|2021-06-25 13:41:50|32938.7|32788.7|32939.1|32789.1|32941.5|32791.5|32938.1|32788.1|10
1624628520000|2021-06-25 13:42:00|32937.9|32787.9|32941|32791|32946|32796|32937.9|32787.9|9
1624628530000|2021-06-25 13:42:10|32945.5|32795.5|32968.5|32818.5|32968.5|32818.5|32941|32791|8
1624628540000|2021-06-25 13:42:20|32964.1|32814.1|32966.7|32816.7|32968.7|32818.7|32964.1|32814.1|13
1624628550000|2021-06-25 13:42:30|32968.5|32818.5|32984.3|32834.3|32984.3|32834.3|32964.1|32814.1|12
1624628560000|2021-06-25 13:42:40|32984.2|32834.2|32982.2|32832.2|32985.7|32835.7|32981.1|32831.1|9
1624628570000|2021-06-25 13:42:50|32986.1|32836.1|32983.2|32833.2|32986.5|32836.5|32981.9|32831.9|11
1624628580000|2021-06-25 13:43:00|32982|32832|32973.9|32823.9|32982|32832|32973.6|32823.6|11
1624628590000|2021-06-25 13:43:10|32973.6|32823.6|32973.3|32823.3|32978.7|32828.7|32965.7|32815.7|27
1624628600000|2021-06-25 13:43:20|32974.6|32824.6|32982.8|32832.8|32983.4|32833.4|32974.6|32824.6|17
1624628610000|2021-06-25 13:43:30|32983.6|32833.6|32984.4|32834.4|32985.7|32835.7|32982.9|32832.9|18
1624628620000|2021-06-25 13:43:40|32985.7|32835.7|32992.9|32842.9|32994.9|32844.9|32984.4|32834.4|15
1624628630000|2021-06-25 13:43:50|32993.8|32843.8|33028|32878|33028|32878|32993.8|32843.8|8
1624628640000|2021-06-25 13:44:00|33029.1|32879.1|33027.7|32877.7|33029.3|32879.3|33024|32874|15
1624628650000|2021-06-25 13:44:10|33024.9|32874.9|33007.5|32857.5|33026.3|32876.3|32993.1|32843.1|28
1624628660000|2021-06-25 13:44:20|33006.9|32856.9|33007.6|32857.6|33012.8|32862.8|32992.9|32842.9|27
1624628670000|2021-06-25 13:44:30|33003.5|32853.5|33014.4|32864.4|33018.9|32868.9|33003.5|32853.5|26
1624628680000|2021-06-25 13:44:40|33014.6|32864.6|33025.8|32875.8|33026.7|32876.7|33014.6|32864.6|23
1624628690000|2021-06-25 13:44:50|33027.6|32877.6|33026.3|32876.3|33027.6|32877.6|33025.1|32875.1|6
1624628700000|2021-06-25 13:45:00|33025.9|32875.9|33028.5|32878.5|33030.9|32880.9|33025.9|32875.9|19
1624628710000|2021-06-25 13:45:10|33032.5|32882.5|33034.8|32884.8|33034.8|32884.8|33028.5|32878.5|6
1624628720000|2021-06-25 13:45:20|33031.6|32881.6|32997.2|32847.2|33031.6|32881.6|32997.2|32847.2|12
1624628730000|2021-06-25 13:45:30|32994.3|32844.3|32987.3|32837.3|32998.6|32848.6|32985.1|32835.1|27
1624628740000|2021-06-25 13:45:40|32985.9|32835.9|32973.9|32823.9|32988.5|32838.5|32973.9|32823.9|27
1624628750000|2021-06-25 13:45:50|32974.7|32824.7|32985.5|32835.5|32985.5|32835.5|32974.7|32824.7|21
1624628760000|2021-06-25 13:46:00|32985.9|32835.9|32992.5|32842.5|32992.5|32842.5|32985.9|32835.9|15
1624628770000|2021-06-25 13:46:10|32988.6|32838.6|32989|32839|32998.7|32848.7|32988.6|32838.6|16
1624628780000|2021-06-25 13:46:20|33014.1|32864.1|33034.7|32884.7|33036.1|32886.1|33013.6|32863.6|18
1624628790000|2021-06-25 13:46:30|33035.5|32885.5|33061.7|32911.7|33069|32919|33034.7|32884.7|19
1624628800000|2021-06-25 13:46:40|33061.5|32911.5|33075.4|32925.4|33075.4|32925.4|33061.5|32911.5|9
1624628810000|2021-06-25 13:46:50|33078.8|32928.8|33085.3|32935.3|33085.3|32935.3|33078.8|32928.8|6
1624628820000|2021-06-25 13:47:00|33086.2|32936.2|33076.2|32926.2|33091.9|32941.9|33071.8|32921.8|14
1624628830000|2021-06-25 13:47:10|33077.3|32927.3|33061.3|32911.3|33078.1|32928.1|33045.1|32895.1|26
1624628840000|2021-06-25 13:47:20|33060.3|32910.3|33092.2|32942.2|33092.2|32942.2|33060.3|32910.3|22
1624628850000|2021-06-25 13:47:30|33087.5|32937.5|33091.5|32941.5|33099.4|32949.4|33085.9|32935.9|23
1624628860000|2021-06-25 13:47:40|33087.5|32937.5|33087.5|32937.5|33094.6|32944.6|33087.5|32937.5|12
1624628870000|2021-06-25 13:47:50|33090.3|32940.3|33097|32947|33097.8|32947.8|33087.5|32937.5|10
1624628880000|2021-06-25 13:48:00|33089.4|32939.4|33091.2|32941.2|33091.2|32941.2|33075.3|32925.3|14
1624628890000|2021-06-25 13:48:10|33095.1|32945.1|33103.7|32953.7|33104.2|32954.2|33095.1|32945.1|4
1624628900000|2021-06-25 13:48:20|33104.2|32954.2|33104.2|32954.2|33104.2|32954.2|33104.2|32954.2|1
1624628910000|2021-06-25 13:48:30|33111.9|32961.9|33112|32962|33112.9|32962.9|33108.4|32958.4|5
1624628920000|2021-06-25 13:48:40|33106.7|32956.7|33108.6|32958.6|33110.2|32960.2|33106.7|32956.7|10
1624628930000|2021-06-25 13:48:50|33108.7|32958.7|33101.3|32951.3|33108.7|32958.7|33101.3|32951.3|11
1624628940000|2021-06-25 13:49:00|33102.9|32952.9|33110.1|32960.1|33113.4|32963.4|33102.7|32952.7|20
1624628950000|2021-06-25 13:49:10|33105.4|32955.4|33109.3|32959.3|33113.3|32963.3|33105.4|32955.4|15
1624628960000|2021-06-25 13:49:20|33109.7|32959.7|33109.7|32959.7|33109.7|32959.7|33109.7|32959.7|1
1624628970000|2021-06-25 13:49:30|33112.8|32962.8|33113.3|32963.3|33113.7|32963.7|33109.6|32959.6|7
1624628980000|2021-06-25 13:49:40|33112.3|32962.3|33113.7|32963.7|33113.7|32963.7|33112.3|32962.3|4
1624628990000|2021-06-25 13:49:50|33114.7|32964.7|33121.1|32971.1|33121.1|32971.1|33113.3|32963.3|12
1624629000000|2021-06-25 13:50:00|33164.7|33014.7|33170.7|33020.7|33175.6|33025.6|33164.7|33014.7|24
1624629010000|2021-06-25 13:50:10|33170.8|33020.8|33175.4|33025.4|33175.4|33025.4|33165.8|33015.8|14
1624629020000|2021-06-25 13:50:20|33177.6|33027.6|33199.9|33049.9|33200.5|33050.5|33176|33026|11
1624629030000|2021-06-25 13:50:30|33197.8|33047.8|33187.6|33037.6|33199.2|33049.2|33187.3|33037.3|23
1624629040000|2021-06-25 13:50:40|33188|33038|33134.7|32984.7|33188|33038|33131.5|32981.5|27
1624629050000|2021-06-25 13:50:50|33133.7|32983.7|33127.7|32977.7|33133.7|32983.7|33124.1|32974.1|20
1624629060000|2021-06-25 13:51:00|33127.9|32977.9|33100.2|32950.2|33128.7|32978.7|33100.2|32950.2|24
1624629070000|2021-06-25 13:51:10|33099.7|32949.7|33111|32961|33111.1|32961.1|33099.7|32949.7|13
1624629080000|2021-06-25 13:51:20|33111.1|32961.1|33142.2|32992.2|33142.4|32992.4|33111.1|32961.1|18
1624629090000|2021-06-25 13:51:30|33139.6|32989.6|33143|32993|33144|32994|33139.6|32989.6|14
1624629100000|2021-06-25 13:51:40|33141.2|32991.2|33143|32993|33143|32993|33141.1|32991.1|6
1624629110000|2021-06-25 13:51:50|33146.4|32996.4|33138.2|32988.2|33147|32997|33130.8|32980.8|14
1624629120000|2021-06-25 13:52:00|33138.1|32988.1|33119|32969|33138.1|32988.1|33117.5|32967.5|26
1624629130000|2021-06-25 13:52:10|33118.8|32968.8|33101.7|32951.7|33123.9|32973.9|33097.7|32947.7|28
1624629140000|2021-06-25 13:52:20|33100.9|32950.9|33108.2|32958.2|33110.7|32960.7|33100.1|32950.1|24
1624629150000|2021-06-25 13:52:30|33109.2|32959.2|33113.8|32963.8|33117.5|32967.5|33109.2|32959.2|27
1624629160000|2021-06-25 13:52:40|33113.9|32963.9|33106|32956|33116.6|32966.6|33106|32956|21
1624629170000|2021-06-25 13:52:50|33105.1|32955.1|33094.4|32944.4|33108.9|32958.9|33092.8|32942.8|23
1624629180000|2021-06-25 13:53:00|33092.9|32942.9|33096.1|32946.1|33096.4|32946.4|33092.9|32942.9|8
1624629190000|2021-06-25 13:53:10|33094.7|32944.7|33096.4|32946.4|33098.9|32948.9|33094.7|32944.7|18
1624629200000|2021-06-25 13:53:20|33100.7|32950.7|33128|32978|33128|32978|33100.7|32950.7|19
1624629210000|2021-06-25 13:53:30|33125|32975|33130.4|32980.4|33130.4|32980.4|33125|32975|5
1624629220000|2021-06-25 13:53:40|33130.1|32980.1|33113.8|32963.8|33130.1|32980.1|33109.5|32959.5|21
1624629230000|2021-06-25 13:53:50|33113.4|32963.4|33108|32958|33113.4|32963.4|33106.5|32956.5|23
1624629240000|2021-06-25 13:54:00|33109.3|32959.3|33103.9|32953.9|33110|32960|33098.3|32948.3|23
1624629250000|2021-06-25 13:54:10|33108.6|32958.6|33107.8|32957.8|33112.8|32962.8|33107.1|32957.1|20
1624629260000|2021-06-25 13:54:20|33107.2|32957.2|33112.2|32962.2|33112.7|32962.7|33106.5|32956.5|12
1624629270000|2021-06-25 13:54:30|33109|32959|33102.3|32952.3|33109|32959|33102.3|32952.3|24
1624629280000|2021-06-25 13:54:40|33103.8|32953.8|33104.6|32954.6|33109.4|32959.4|33103.8|32953.8|26
1624629290000|2021-06-25 13:54:50|33104.7|32954.7|33105.9|32955.9|33106.7|32956.7|33104.6|32954.6|16
1624629300000|2021-06-25 13:55:00|33105.2|32955.2|33092.5|32942.5|33105.2|32955.2|33092.5|32942.5|14
1624629310000|2021-06-25 13:55:10|33091.8|32941.8|33086.5|32936.5|33092|32942|33076.4|32926.4|28
1624629320000|2021-06-25 13:55:20|33087.7|32937.7|33069|32919|33088.1|32938.1|33066.9|32916.9|22
1624629330000|2021-06-25 13:55:30|33067.9|32917.9|33036.4|32886.4|33067.9|32917.9|33036.4|32886.4|27
1624629340000|2021-06-25 13:55:40|33036.2|32886.2|33021.9|32871.9|33036.2|32886.2|33021.9|32871.9|23
1624629350000|2021-06-25 13:55:50|33021.3|32871.3|33033|32883|33033|32883|33012.8|32862.8|14
1624629360000|2021-06-25 13:56:00|33036.4|32886.4|33018.5|32868.5|33036.4|32886.4|33018.5|32868.5|33
1624629370000|2021-06-25 13:56:10|33017.4|32867.4|33006.8|32856.8|33017.4|32867.4|33003.2|32853.2|31
1624629380000|2021-06-25 13:56:20|33009.7|32859.7|33022.8|32872.8|33023.2|32873.2|33009.7|32859.7|24
1624629390000|2021-06-25 13:56:30|33022.1|32872.1|33007.7|32857.7|33022.3|32872.3|33007.4|32857.4|19
1624629400000|2021-06-25 13:56:40|33008.4|32858.4|33005.5|32855.5|33010.3|32860.3|33005.5|32855.5|28
1624629410000|2021-06-25 13:56:50|33005.1|32855.1|32997.9|32847.9|33005.1|32855.1|32994.3|32844.3|31
1624629420000|2021-06-25 13:57:00|32998.1|32848.1|33000.6|32850.6|33000.6|32850.6|32996.6|32846.6|22
1624629430000|2021-06-25 13:57:10|33001.2|32851.2|33018.4|32868.4|33019.7|32869.7|32998.2|32848.2|9
1624629440000|2021-06-25 13:57:20|33019.2|32869.2|33032.1|32882.1|33032.5|32882.5|33019.2|32869.2|21
1624629450000|2021-06-25 13:57:30|33027.7|32877.7|33028.8|32878.8|33032.1|32882.1|33023.5|32873.5|22
1624629460000|2021-06-25 13:57:40|33035|32885|33028.5|32878.5|33035|32885|33028.5|32878.5|22
1624629470000|2021-06-25 13:57:50|33027.5|32877.5|33010.7|32860.7|33028|32878|33010.7|32860.7|22
1624629480000|2021-06-25 13:58:00|33013.6|32863.6|33000.2|32850.2|33017.1|32867.1|32988.6|32838.6|33
1624629490000|2021-06-25 13:58:10|32998.8|32848.8|32992.4|32842.4|33003.6|32853.6|32992.4|32842.4|35
1624629500000|2021-06-25 13:58:20|32992.1|32842.1|32992.2|32842.2|32992.2|32842.2|32983.3|32833.3|32
1624629510000|2021-06-25 13:58:30|32990.8|32840.8|32993.6|32843.6|33001.3|32851.3|32985.7|32835.7|31
1624629520000|2021-06-25 13:58:40|32993.7|32843.7|32986.8|32836.8|32993.7|32843.7|32985.7|32835.7|29
1624629530000|2021-06-25 13:58:50|32986.7|32836.7|32994.9|32844.9|32997|32847|32986|32836|28
1624629540000|2021-06-25 13:59:00|32995.2|32845.2|33011|32861|33011|32861|32995.2|32845.2|14
1624629550000|2021-06-25 13:59:10|33009.5|32859.5|33022.5|32872.5|33024.3|32874.3|33007.9|32857.9|11
1624629560000|2021-06-25 13:59:20|33025.9|32875.9|33022.5|32872.5|33026.3|32876.3|33022.5|32872.5|5
1624629570000|2021-06-25 13:59:30|33024.3|32874.3|33022.5|32872.5|33024.3|32874.3|33022.5|32872.5|2
1624629580000|2021-06-25 13:59:40|33019.8|32869.8|33027.5|32877.5|33027.5|32877.5|33019.8|32869.8|7
1624629590000|2021-06-25 13:59:50|33029.4|32879.4|33033.6|32883.6|33033.6|32883.6|33027.5|32877.5|8
1624629600000|2021-06-25 14:00:00|33034.1|32884.1|32997.7|32847.7|33034.2|32884.2|32997.7|32847.7|25
1624629610000|2021-06-25 14:00:10|32994.6|32844.6|32998|32848|33005|32855|32987.7|32837.7|37
1624629620000|2021-06-25 14:00:20|32997.3|32847.3|33008.6|32858.6|33009.2|32859.2|32997.2|32847.2|35
1624629630000|2021-06-25 14:00:30|33009.1|32859.1|33003.5|32853.5|33009.9|32859.9|33003.5|32853.5|26
1624629640000|2021-06-25 14:00:40|33011.4|32861.4|33090.5|32940.5|33095.6|32945.6|33003.5|32853.5|22
1624629650000|2021-06-25 14:00:50|33097.4|32947.4|33095.9|32945.9|33097.8|32947.8|33090.5|32940.5|22
1624629660000|2021-06-25 14:01:00|33090.5|32940.5|33102.1|32952.1|33104.2|32954.2|33090.5|32940.5|22
1624629670000|2021-06-25 14:01:10|33100.1|32950.1|33099.8|32949.8|33100.1|32950.1|33093.3|32943.3|11
1624629680000|2021-06-25 14:01:20|33101.1|32951.1|33101.2|32951.2|33102.6|32952.6|33098.1|32948.1|8
1624629690000|2021-06-25 14:01:30|33102.4|32952.4|33102.4|32952.4|33102.4|32952.4|33102.4|32952.4|1
1624629700000|2021-06-25 14:01:40|33104.4|32954.4|33102.4|32952.4|33104.4|32954.4|33102.4|32952.4|4
1624629710000|2021-06-25 14:01:50|33103.4|32953.4|33102.9|32952.9|33103.4|32953.4|33102.9|32952.9|2
1624629720000|2021-06-25 14:02:00|33106.5|32956.5|33102.9|32952.9|33106.5|32956.5|33102.9|32952.9|2
1624629730000|2021-06-25 14:02:10|33105.4|32955.4|33122.8|32972.8|33122.8|32972.8|33105.4|32955.4|4
1624629740000|2021-06-25 14:02:20|33119|32969|33136.2|32986.2|33136.2|32986.2|33119|32969|5
1624629750000|2021-06-25 14:02:30|33133|32983|33153.6|33003.6|33153.6|33003.6|33133|32983|14
1624629760000|2021-06-25 14:02:40|33153.5|33003.5|33175.1|33025.1|33175.1|33025.1|33153.5|33003.5|24
1624629770000|2021-06-25 14:02:50|33175.8|33025.8|33224.5|33074.5|33235.9|33085.9|33175.8|33025.8|28
1624629780000|2021-06-25 14:03:00|33232.4|33082.4|33253.6|33103.6|33255.4|33105.4|33232.4|33082.4|24
1624629790000|2021-06-25 14:03:10|33252.3|33102.3|33267.9|33117.9|33269.5|33119.5|33252.3|33102.3|24
1624629800000|2021-06-25 14:03:20|33268.9|33118.9|33267.9|33117.9|33269.2|33119.2|33254.8|33104.8|17
1624629810000|2021-06-25 14:03:30|33267.7|33117.7|33267.9|33117.9|33272.6|33122.6|33267.7|33117.7|6
1624629820000|2021-06-25 14:03:40|33271.8|33121.8|33276.5|33126.5|33276.5|33126.5|33267.9|33117.9|5
1624629830000|2021-06-25 14:03:50|33298.9|33148.9|33298.9|33148.9|33305.4|33155.4|33298.9|33148.9|9
1624629840000|2021-06-25 14:04:00|33304.3|33154.3|33310.4|33160.4|33311.9|33161.9|33298.9|33148.9|20
1624629850000|2021-06-25 14:04:10|33311.5|33161.5|33312|33162|33312.9|33162.9|33306.5|33156.5|27
1624629860000|2021-06-25 14:04:20|33316.3|33166.3|33325.5|33175.5|33325.5|33175.5|33315.7|33165.7|7
1624629870000|2021-06-25 14:04:30|33327.3|33177.3|33357.9|33207.9|33358.6|33208.6|33327.3|33177.3|17
1624629880000|2021-06-25 14:04:40|33357.5|33207.5|33346.3|33196.3|33359.6|33209.6|33346.3|33196.3|19
1624629890000|2021-06-25 14:04:50|33347|33197|33327.6|33177.6|33347|33197|33325.8|33175.8|33
1624629900000|2021-06-25 14:05:00|33327.3|33177.3|33296.7|33146.7|33327.8|33177.8|33294.6|33144.6|33
1624629910000|2021-06-25 14:05:10|33303.4|33153.4|33314.8|33164.8|33314.8|33164.8|33280.7|33130.7|38
1624629920000|2021-06-25 14:05:20|33318.5|33168.5|33309.1|33159.1|33320.4|33170.4|33307.9|33157.9|20
1624629930000|2021-06-25 14:05:30|33310.3|33160.3|33312.8|33162.8|33314.1|33164.1|33308.9|33158.9|11
1624629940000|2021-06-25 14:05:40|33313.5|33163.5|33308.6|33158.6|33314.6|33164.6|33308.6|33158.6|10
1624629950000|2021-06-25 14:05:50|33307.9|33157.9|33280.6|33130.6|33308.5|33158.5|33280.3|33130.3|31
1624629960000|2021-06-25 14:06:00|33276.7|33126.7|33271.8|33121.8|33280.1|33130.1|33264.4|33114.4|37
1624629970000|2021-06-25 14:06:10|33278.4|33128.4|33265.4|33115.4|33278.4|33128.4|33262.6|33112.6|30
1624629980000|2021-06-25 14:06:20|33265.5|33115.5|33267.6|33117.6|33268.3|33118.3|33264.1|33114.1|16
1624629990000|2021-06-25 14:06:30|33267.8|33117.8|33265.5|33115.5|33267.8|33117.8|33260.5|33110.5|22
1624630000000|2021-06-25 14:06:40|33265.6|33115.6|33269.1|33119.1|33270.9|33120.9|33263.9|33113.9|28
1624630010000|2021-06-25 14:06:50|33270|33120|33284.6|33134.6|33288.4|33138.4|33268.6|33118.6|16
1624630020000|2021-06-25 14:07:00|33292|33142|33302.2|33152.2|33303.8|33153.8|33292|33142|17
1624630030000|2021-06-25 14:07:10|33302.8|33152.8|33294.2|33144.2|33304.5|33154.5|33291.9|33141.9|17
1624630040000|2021-06-25 14:07:20|33293.3|33143.3|33266|33116|33293.3|33143.3|33259.1|33109.1|36
1624630050000|2021-06-25 14:07:30|33266.2|33116.2|33290|33140|33295.1|33145.1|33266.2|33116.2|37
1624630060000|2021-06-25 14:07:40|33289.6|33139.6|33291.7|33141.7|33296.9|33146.9|33287.5|33137.5|34
1624630070000|2021-06-25 14:07:50|33291.9|33141.9|33289.6|33139.6|33294.1|33144.1|33289.4|33139.4|20
1624630080000|2021-06-25 14:08:00|33289.4|33139.4|33289|33139|33292.8|33142.8|33288.7|33138.7|29
1624630090000|2021-06-25 14:08:10|33289.1|33139.1|33288.8|33138.8|33289.2|33139.2|33288.2|33138.2|15
1624630100000|2021-06-25 14:08:20|33288.3|33138.3|33289.5|33139.5|33289.5|33139.5|33288.3|33138.3|7
1624630110000|2021-06-25 14:08:30|33290.5|33140.5|33300.2|33150.2|33300.2|33150.2|33290.3|33140.3|3
1624630120000|2021-06-25 14:08:40|33300.5|33150.5|33326.1|33176.1|33330.7|33180.7|33300.5|33150.5|11
1624630130000|2021-06-25 14:08:50|33330.9|33180.9|33328.7|33178.7|33348.3|33198.3|33326.1|33176.1|9
1624630140000|2021-06-25 14:09:00|33349|33199|33355.3|33205.3|33358.5|33208.5|33349|33199|8
1624630150000|2021-06-25 14:09:10|33361.9|33211.9|33383.5|33233.5|33392.5|33242.5|33355.3|33205.3|23
1624630160000|2021-06-25 14:09:20|33390.2|33240.2|33383.5|33233.5|33392.2|33242.2|33383.5|33233.5|26
1624630170000|2021-06-25 14:09:30|33387.7|33237.7|33397.5|33247.5|33397.5|33247.5|33383.5|33233.5|12
1624630180000|2021-06-25 14:09:40|33398|33248|33405.1|33255.1|33405.1|33255.1|33393.1|33243.1|8
1624630190000|2021-06-25 14:09:50|33405.3|33255.3|33434.5|33284.5|33436.4|33286.4|33405.3|33255.3|15
1624630200000|2021-06-25 14:10:00|33437.1|33287.1|33415|33265|33437.8|33287.8|33413.3|33263.3|34
1624630210000|2021-06-25 14:10:10|33414.7|33264.7|33413.9|33263.9|33414.7|33264.7|33410.3|33260.3|35
1624630220000|2021-06-25 14:10:20|33414|33264|33408.8|33258.8|33414.1|33264.1|33406.3|33256.3|31
1624630230000|2021-06-25 14:10:30|33408.1|33258.1|33407.7|33257.7|33408.4|33258.4|33403.6|33253.6|13
1624630240000|2021-06-25 14:10:40|33407.4|33257.4|33407.3|33257.3|33407.8|33257.8|33403.7|33253.7|26
1624630250000|2021-06-25 14:10:50|33407.9|33257.9|33401.5|33251.5|33408.1|33258.1|33400.3|33250.3|27
1624630260000|2021-06-25 14:11:00|33402.8|33252.8|33403.2|33253.2|33403.8|33253.8|33402.6|33252.6|17
1624630270000|2021-06-25 14:11:10|33403|33253|33403.3|33253.3|33403.7|33253.7|33403|33253|10
1624630280000|2021-06-25 14:11:20|33403|33253|33405.9|33255.9|33406.2|33256.2|33401.3|33251.3|12
1624630290000|2021-06-25 14:11:30|33404.6|33254.6|33406.4|33256.4|33406.5|33256.5|33404.6|33254.6|5
1624630300000|2021-06-25 14:11:40|33406.2|33256.2|33407.6|33257.6|33407.6|33257.6|33406.2|33256.2|4
1624630310000|2021-06-25 14:11:50|33412|33262|33419.5|33269.5|33419.5|33269.5|33412|33262|6
1624630320000|2021-06-25 14:12:00|33417.5|33267.5|33424.2|33274.2|33424.4|33274.4|33413.8|33263.8|24
1624630330000|2021-06-25 14:12:10|33424.3|33274.3|33423.5|33273.5|33425.1|33275.1|33417.9|33267.9|34
1624630340000|2021-06-25 14:12:20|33423.8|33273.8|33423.2|33273.2|33426.3|33276.3|33420.9|33270.9|23
1624630350000|2021-06-25 14:12:30|33422.1|33272.1|33423.4|33273.4|33423.4|33273.4|33422.1|33272.1|23
1624630360000|2021-06-25 14:12:40|33423.2|33273.2|33423|33273|33424.9|33274.9|33422.7|33272.7|18
1624630370000|2021-06-25 14:12:50|33422.9|33272.9|33422.4|33272.4|33423|33273|33422.4|33272.4|25
1624630380000|2021-06-25 14:13:00|33421.6|33271.6|33407.3|33257.3|33421.6|33271.6|33406.9|33256.9|17
1624630390000|2021-06-25 14:13:10|33409.4|33259.4|33403.8|33253.8|33410.1|33260.1|33402.6|33252.6|35
1624630400000|2021-06-25 14:13:20|33403.7|33253.7|33409.9|33259.9|33409.9|33259.9|33401.7|33251.7|20
1624630410000|2021-06-25 14:13:30|33415.1|33265.1|33417.8|33267.8|33420.2|33270.2|33409.6|33259.6|27
1624630420000|2021-06-25 14:13:40|33415.1|33265.1|33423.1|33273.1|33430.1|33280.1|33415.1|33265.1|16
1624630430000|2021-06-25 14:13:50|33415.1|33265.1|33436|33286|33463.2|33313.2|33415.1|33265.1|14
1624630440000|2021-06-25 14:14:00|33441.6|33291.6|33436|33286|33467.7|33317.7|33436|33286|9
1624630450000|2021-06-25 14:14:10|33441.5|33291.5|33468.9|33318.9|33469|33319|33441.5|33291.5|4
1624630460000|2021-06-25 14:14:20|33469.4|33319.4|33469.5|33319.5|33469.7|33319.7|33468.7|33318.7|5
1624630470000|2021-06-25 14:14:30|33473|33323|33474.1|33324.1|33474.7|33324.7|33472.6|33322.6|9
1624630480000|2021-06-25 14:14:40|33477.9|33327.9|33475.1|33325.1|33478.5|33328.5|33474.6|33324.6|11
1624630490000|2021-06-25 14:14:50|33474.9|33324.9|33475.9|33325.9|33476.3|33326.3|33474|33324|23
1624630500000|2021-06-25 14:15:00|33475.7|33325.7|33474|33324|33476.1|33326.1|33474|33324|10
1624630510000|2021-06-25 14:15:10|33473.1|33323.1|33491.1|33341.1|33494|33344|33465.8|33315.8|29
1624630520000|2021-06-25 14:15:20|33491.5|33341.5|33478|33328|33491.5|33341.5|33477.7|33327.7|30
1624630530000|2021-06-25 14:15:30|33480.4|33330.4|33460.5|33310.5|33480.4|33330.4|33459.6|33309.6|24
1624630540000|2021-06-25 14:15:40|33465.9|33315.9|33459.2|33309.2|33467.6|33317.6|33441.6|33291.6|30
1624630550000|2021-06-25 14:15:50|33461.2|33311.2|33462|33312|33465.7|33315.7|33458.3|33308.3|36
1624630560000|2021-06-25 14:16:00|33465.7|33315.7|33475.3|33325.3|33475.3|33325.3|33465.2|33315.2|23
1624630570000|2021-06-25 14:16:10|33474|33324|33469.6|33319.6|33475|33325|33467.1|33317.1|24
1624630580000|2021-06-25 14:16:20|33470|33320|33464.2|33314.2|33470.7|33320.7|33464.2|33314.2|17
1624630590000|2021-06-25 14:16:30|33461.5|33311.5|33465|33315|33467.1|33317.1|33460.6|33310.6|26
1624630600000|2021-06-25 14:16:40|33467|33317|33466.2|33316.2|33469.4|33319.4|33459.1|33309.1|32
1624630610000|2021-06-25 14:16:50|33466.9|33316.9|33465.5|33315.5|33467.5|33317.5|33465.3|33315.3|28
1624630620000|2021-06-25 14:17:00|33465.3|33315.3|33461.2|33311.2|33466.4|33316.4|33461|33311|26
1624630630000|2021-06-25 14:17:10|33461.3|33311.3|33460.7|33310.7|33462.4|33312.4|33459.2|33309.2|24
1624630640000|2021-06-25 14:17:20|33461.5|33311.5|33441.3|33291.3|33461.6|33311.6|33439.7|33289.7|19
1624630650000|2021-06-25 14:17:30|33439.8|33289.8|33424.3|33274.3|33439.8|33289.8|33416|33266|34
1624630660000|2021-06-25 14:17:40|33425.4|33275.4|33423.9|33273.9|33431.8|33281.8|33423.9|33273.9|32
1624630670000|2021-06-25 14:17:50|33422.2|33272.2|33418.1|33268.1|33425.7|33275.7|33415.7|33265.7|35
1624630680000|2021-06-25 14:18:00|33418.4|33268.4|33416.7|33266.7|33420|33270|33415.4|33265.4|14
1624630690000|2021-06-25 14:18:10|33414|33264|33396|33246|33415|33265|33393.9|33243.9|20
1624630700000|2021-06-25 14:18:20|33394.9|33244.9|33364.1|33214.1|33400.7|33250.7|33362.8|33212.8|32
1624630710000|2021-06-25 14:18:30|33361.2|33211.2|33374.3|33224.3|33381.9|33231.9|33361.2|33211.2|38
1624630720000|2021-06-25 14:18:40|33373.3|33223.3|33372.4|33222.4|33377.9|33227.9|33372.2|33222.2|32
1624630730000|2021-06-25 14:18:50|33369.5|33219.5|33354|33204|33369.5|33219.5|33349.2|33199.2|31
1624630740000|2021-06-25 14:19:00|33353.3|33203.3|33366.5|33216.5|33367.6|33217.6|33345.4|33195.4|25
1624630750000|2021-06-25 14:19:10|33366.1|33216.1|33367.7|33217.7|33368.8|33218.8|33365.7|33215.7|11
1624630760000|2021-06-25 14:19:20|33368.8|33218.8|33358.3|33208.3|33369.6|33219.6|33354.5|33204.5|19
1624630770000|2021-06-25 14:19:30|33358.4|33208.4|33348.3|33198.3|33360.5|33210.5|33347.3|33197.3|25
1624630780000|2021-06-25 14:19:40|33348.2|33198.2|33346.5|33196.5|33355.9|33205.9|33340.1|33190.1|26
1624630790000|2021-06-25 14:19:50|33351.1|33201.1|33353.9|33203.9|33353.9|33203.9|33348|33198|23
1624630800000|2021-06-25 14:20:00|33353.2|33203.2|33349.3|33199.3|33353.5|33203.5|33349.3|33199.3|19
1624630810000|2021-06-25 14:20:10|33351.5|33201.5|33370.3|33220.3|33377.3|33227.3|33351.5|33201.5|30
1624630820000|2021-06-25 14:20:20|33370.5|33220.5|33401.4|33251.4|33416.1|33266.1|33370.3|33220.3|13
1624630830000|2021-06-25 14:20:30|33404.3|33254.3|33405.1|33255.1|33407.4|33257.4|33393.4|33243.4|31
1624630840000|2021-06-25 14:20:40|33405.3|33255.3|33370.1|33220.1|33405.3|33255.3|33368.5|33218.5|37
1624630850000|2021-06-25 14:20:50|33370.9|33220.9|33379.5|33229.5|33382|33232|33369.6|33219.6|37
1624630860000|2021-06-25 14:21:00|33380.7|33230.7|33366.3|33216.3|33392.4|33242.4|33366.3|33216.3|33
1624630870000|2021-06-25 14:21:10|33374.5|33224.5|33376.7|33226.7|33380.9|33230.9|33374.5|33224.5|14
1624630880000|2021-06-25 14:21:20|33376.1|33226.1|33377.8|33227.8|33378.1|33228.1|33376.1|33226.1|9
1624630890000|2021-06-25 14:21:30|33378.2|33228.2|33382.2|33232.2|33388.6|33238.6|33378.2|33228.2|20
1624630900000|2021-06-25 14:21:40|33384.1|33234.1|33362.8|33212.8|33384.6|33234.6|33361.7|33211.7|17
1624630910000|2021-06-25 14:21:50|33362.5|33212.5|33370.5|33220.5|33372.8|33222.8|33362.5|33212.5|34
1624630920000|2021-06-25 14:22:00|33370.6|33220.6|33374.2|33224.2|33378.2|33228.2|33367.4|33217.4|26
1624630930000|2021-06-25 14:22:10|33374.8|33224.8|33358.6|33208.6|33376.3|33226.3|33358.6|33208.6|27
1624630940000|2021-06-25 14:22:20|33359.4|33209.4|33366.6|33216.6|33367.5|33217.5|33357.9|33207.9|21
1624630950000|2021-06-25 14:22:30|33366.1|33216.1|33361.5|33211.5|33367.3|33217.3|33361.3|33211.3|24
1624630960000|2021-06-25 14:22:40|33361.7|33211.7|33358.8|33208.8|33366.8|33216.8|33357.7|33207.7|34
1624630970000|2021-06-25 14:22:50|33358.7|33208.7|33350.8|33200.8|33358.8|33208.8|33347.1|33197.1|35
1624630980000|2021-06-25 14:23:00|33351.2|33201.2|33343.5|33193.5|33351.2|33201.2|33343.5|33193.5|32
1624630990000|2021-06-25 14:23:10|33343.6|33193.6|33338.8|33188.8|33343.6|33193.6|33337.8|33187.8|29
1624631000000|2021-06-25 14:23:20|33339.2|33189.2|33348.3|33198.3|33348.9|33198.9|33338.7|33188.7|21
1624631010000|2021-06-25 14:23:30|33347.8|33197.8|33349.3|33199.3|33362.4|33212.4|33345.7|33195.7|21
1624631020000|2021-06-25 14:23:40|33348.7|33198.7|33349.5|33199.5|33350|33200|33348.2|33198.2|17
1624631030000|2021-06-25 14:23:50|33348.5|33198.5|33345.1|33195.1|33349.4|33199.4|33343.5|33193.5|20
1624631040000|2021-06-25 14:24:00|33345.3|33195.3|33345.5|33195.5|33349.1|33199.1|33342.6|33192.6|29
1624631050000|2021-06-25 14:24:10|33345.3|33195.3|33336.3|33186.3|33345.3|33195.3|33332.1|33182.1|31
1624631060000|2021-06-25 14:24:20|33336.6|33186.6|33331.9|33181.9|33336.8|33186.8|33331.4|33181.4|21
1624631070000|2021-06-25 14:24:30|33331.7|33181.7|33314.4|33164.4|33331.8|33181.8|33314.4|33164.4|19
1624631080000|2021-06-25 14:24:40|33314.3|33164.3|33309.1|33159.1|33314.6|33164.6|33308.3|33158.3|27
1624631090000|2021-06-25 14:24:50|33309.2|33159.2|33322.6|33172.6|33322.6|33172.6|33304.9|33154.9|22
1624631100000|2021-06-25 14:25:00|33322.7|33172.7|33296.4|33146.4|33322.9|33172.9|33296.4|33146.4|29
1624631110000|2021-06-25 14:25:10|33295.7|33145.7|33284.9|33134.9|33301|33151|33283.7|33133.7|27
1624631120000|2021-06-25 14:25:20|33284.3|33134.3|33288|33138|33290.5|33140.5|33279.1|33129.1|25
1624631130000|2021-06-25 14:25:30|33287.2|33137.2|33255.8|33105.8|33288.2|33138.2|33255.4|33105.4|30
1624631140000|2021-06-25 14:25:40|33255.7|33105.7|33238.6|33088.6|33255.7|33105.7|33237.3|33087.3|22
1624631150000|2021-06-25 14:25:50|33238.2|33088.2|33245.7|33095.7|33245.7|33095.7|33234.9|33084.9|18
1624631160000|2021-06-25 14:26:00|33241.9|33091.9|33249.6|33099.6|33251.5|33101.5|33241.9|33091.9|10
1624631170000|2021-06-25 14:26:10|33247.6|33097.6|33240|33090|33248.6|33098.6|33238|33088|26
1624631180000|2021-06-25 14:26:20|33241.1|33091.1|33233.8|33083.8|33241.1|33091.1|33232.4|33082.4|19
1624631190000|2021-06-25 14:26:30|33233.5|33083.5|33223.3|33073.3|33234.2|33084.2|33214.3|33064.3|27
1624631200000|2021-06-25 14:26:40|33220.2|33070.2|33211|33061|33220.9|33070.9|33207.6|33057.6|32
1624631210000|2021-06-25 14:26:50|33210.9|33060.9|33215.2|33065.2|33216|33066|33204.8|33054.8|27
1624631220000|2021-06-25 14:27:00|33215.9|33065.9|33221.2|33071.2|33226.2|33076.2|33214.7|33064.7|21
1624631230000|2021-06-25 14:27:10|33226.2|33076.2|33232.4|33082.4|33232.4|33082.4|33221.2|33071.2|18
1624631240000|2021-06-25 14:27:20|33232.5|33082.5|33250.7|33100.7|33253.7|33103.7|33232.5|33082.5|17
1624631250000|2021-06-25 14:27:30|33248.3|33098.3|33253.3|33103.3|33253.7|33103.7|33248.3|33098.3|8
1624631260000|2021-06-25 14:27:40|33253.5|33103.5|33267.6|33117.6|33269.1|33119.1|33253.5|33103.5|16
1624631270000|2021-06-25 14:27:50|33267.7|33117.7|33262.3|33112.3|33268.1|33118.1|33262.1|33112.1|15
1624631280000|2021-06-25 14:28:00|33261.5|33111.5|33239.8|33089.8|33262|33112|33237.4|33087.4|27
1624631290000|2021-06-25 14:28:10|33239.1|33089.1|33239.4|33089.4|33239.8|33089.8|33238.9|33088.9|13
1624631300000|2021-06-25 14:28:20|33238.8|33088.8|33243.1|33093.1|33243.1|33093.1|33237.7|33087.7|6
1624631310000|2021-06-25 14:28:30|33244.3|33094.3|33244.5|33094.5|33247.3|33097.3|33244.3|33094.3|8
1624631320000|2021-06-25 14:28:40|33250|33100|33261.9|33111.9|33262|33112|33249.6|33099.6|13
1624631330000|2021-06-25 14:28:50|33262.3|33112.3|33266.7|33116.7|33266.7|33116.7|33262.3|33112.3|11
1624631340000|2021-06-25 14:29:00|33267.2|33117.2|33272.7|33122.7|33273.7|33123.7|33265.3|33115.3|10
1624631350000|2021-06-25 14:29:10|33295.9|33145.9|33295.9|33145.9|33299|33149|33295.9|33145.9|8
1624631360000|2021-06-25 14:29:20|33304.3|33154.3|33304.3|33154.3|33304.3|33154.3|33304.3|33154.3|1
1624631370000|2021-06-25 14:29:30|33308.4|33158.4|33325.6|33175.6|33325.6|33175.6|33308.4|33158.4|9
1624631380000|2021-06-25 14:29:40|33328.7|33178.7|33325.6|33175.6|33328.7|33178.7|33323.7|33173.7|14
1624631390000|2021-06-25 14:29:50|33328.5|33178.5|33325.6|33175.6|33329.6|33179.6|33325.6|33175.6|14
1624631400000|2021-06-25 14:30:00|33328.2|33178.2|33276.8|33126.8|33328.8|33178.8|33276|33126|32
1624631410000|2021-06-25 14:30:10|33276.7|33126.7|33286.7|33136.7|33286.7|33136.7|33275|33125|33
1624631420000|2021-06-25 14:30:20|33288.6|33138.6|33279.1|33129.1|33289.3|33139.3|33279.1|33129.1|32
1624631430000|2021-06-25 14:30:30|33278.9|33128.9|33277.1|33127.1|33279.1|33129.1|33275.5|33125.5|15
1624631440000|2021-06-25 14:30:40|33277.2|33127.2|33248.8|33098.8|33280.1|33130.1|33248.8|33098.8|21
1624631450000|2021-06-25 14:30:50|33245|33095|33249.8|33099.8|33254.1|33104.1|33242.2|33092.2|33
1624631460000|2021-06-25 14:31:00|33250|33100|33220.5|33070.5|33252.9|33102.9|33220.5|33070.5|29
1624631470000|2021-06-25 14:31:10|33217.1|33067.1|33196.4|33046.4|33218.1|33068.1|33196.4|33046.4|37
1624631480000|2021-06-25 14:31:20|33195.6|33045.6|33185.3|33035.3|33195.6|33045.6|33179.6|33029.6|36
1624631490000|2021-06-25 14:31:30|33184.9|33034.9|33182.8|33032.8|33187.4|33037.4|33180.3|33030.3|34
1624631500000|2021-06-25 14:31:40|33184.6|33034.6|33208.6|33058.6|33209.7|33059.7|33184.6|33034.6|36
1624631510000|2021-06-25 14:31:50|33209.3|33059.3|33192|33042|33210.7|33060.7|33192|33042|17
1624631520000|2021-06-25 14:32:00|33194.1|33044.1|33177.9|33027.9|33194.1|33044.1|33175.5|33025.5|28
1624631530000|2021-06-25 14:32:10|33178|33028|33177|33027|33178|33028|33175.2|33025.2|31
1624631540000|2021-06-25 14:32:20|33175.9|33025.9|33176.7|33026.7|33178.2|33028.2|33175.3|33025.3|30
1624631550000|2021-06-25 14:32:30|33175.7|33025.7|33176|33026|33176.8|33026.8|33174.2|33024.2|27
1624631560000|2021-06-25 14:32:40|33174.5|33024.5|33175.1|33025.1|33176.7|33026.7|33172.2|33022.2|27
1624631570000|2021-06-25 14:32:50|33170.4|33020.4|33152.6|33002.6|33172.4|33022.4|33151.6|33001.6|31
1624631580000|2021-06-25 14:33:00|33150.5|33000.5|33169.2|33019.2|33169.2|33019.2|33147.1|32997.1|28
1624631590000|2021-06-25 14:33:10|33169.3|33019.3|33169.4|33019.4|33173.2|33023.2|33168.6|33018.6|27
1624631600000|2021-06-25 14:33:20|33169.5|33019.5|33172.9|33022.9|33174.1|33024.1|33169.5|33019.5|21
1624631610000|2021-06-25 14:33:30|33172.1|33022.1|33196.2|33046.2|33200.6|33050.6|33172.1|33022.1|20
1624631620000|2021-06-25 14:33:40|33204.8|33054.8|33216|33066|33216.6|33066.6|33201.5|33051.5|18
1624631630000|2021-06-25 14:33:50|33212.9|33062.9|33236.4|33086.4|33245.8|33095.8|33212.9|33062.9|17
1624631640000|2021-06-25 14:34:00|33233.7|33083.7|33217.4|33067.4|33238.9|33088.9|33217.4|33067.4|30
1624631650000|2021-06-25 14:34:10|33219.2|33069.2|33214.3|33064.3|33219.2|33069.2|33200|33050|30
1624631660000|2021-06-25 14:34:20|33224.9|33074.9|33243.5|33093.5|33243.5|33093.5|33224.9|33074.9|23
1624631670000|2021-06-25 14:34:30|33243.7|33093.7|33287|33137|33287|33137|33243.5|33093.5|19
1624631680000|2021-06-25 14:34:40|33285.9|33135.9|33280.4|33130.4|33288|33138|33280.4|33130.4|17
1624631690000|2021-06-25 14:34:50|33281.7|33131.7|33268.7|33118.7|33283.8|33133.8|33268.7|33118.7|27
1624631700000|2021-06-25 14:35:00|33267.4|33117.4|33238.8|33088.8|33272.3|33122.3|33238.8|33088.8|34
1624631710000|2021-06-25 14:35:10|33239.4|33089.4|33223.3|33073.3|33239.4|33089.4|33222.2|33072.2|28
1624631720000|2021-06-25 14:35:20|33224.3|33074.3|33227.9|33077.9|33227.9|33077.9|33224.3|33074.3|29
1624631730000|2021-06-25 14:35:30|33226.6|33076.6|33197.5|33047.5|33226.6|33076.6|33197.5|33047.5|31
1624631740000|2021-06-25 14:35:40|33197.4|33047.4|33203.6|33053.6|33203.6|33053.6|33197.2|33047.2|26
1624631750000|2021-06-25 14:35:50|33202.4|33052.4|33198.2|33048.2|33203.4|33053.4|33198.1|33048.1|28
1624631760000|2021-06-25 14:36:00|33197.8|33047.8|33194.8|33044.8|33197.8|33047.8|33186.8|33036.8|30
1624631770000|2021-06-25 14:36:10|33197.3|33047.3|33205.7|33055.7|33206.7|33056.7|33197.3|33047.3|20
1624631780000|2021-06-25 14:36:20|33206|33056|33202.1|33052.1|33206.5|33056.5|33202.1|33052.1|4
1624631790000|2021-06-25 14:36:30|33203.5|33053.5|33170.5|33020.5|33203.5|33053.5|33170.5|33020.5|17
1624631800000|2021-06-25 14:36:40|33163.1|33013.1|33160.3|33010.3|33176.2|33026.2|33158.8|33008.8|30
1624631810000|2021-06-25 14:36:50|33159.8|33009.8|33159.8|33009.8|33160.9|33010.9|33154.4|33004.4|29
1624631820000|2021-06-25 14:37:00|33159.7|33009.7|33117.9|32967.9|33159.7|33009.7|33117.9|32967.9|36
1624631830000|2021-06-25 14:37:10|33119.8|32969.8|33127.8|32977.8|33128.8|32978.8|33115.5|32965.5|37
1624631840000|2021-06-25 14:37:20|33128.7|32978.7|33136.1|32986.1|33145.1|32995.1|33125.6|32975.6|33
1624631850000|2021-06-25 14:37:30|33136.4|32986.4|33131.5|32981.5|33140.7|32990.7|33131.5|32981.5|18
1624631860000|2021-06-25 14:37:40|33131.7|32981.7|33124|32974|33138.9|32988.9|33124|32974|30
1624631870000|2021-06-25 14:37:50|33122.5|32972.5|33123.1|32973.1|33123.8|32973.8|33122.5|32972.5|10
1624631880000|2021-06-25 14:38:00|33120.6|32970.6|33104.3|32954.3|33120.6|32970.6|33101.5|32951.5|18
1624631890000|2021-06-25 14:38:10|33102.4|32952.4|33101.3|32951.3|33110.9|32960.9|33101.3|32951.3|23
1624631900000|2021-06-25 14:38:20|33102.3|32952.3|33089.9|32939.9|33102.3|32952.3|33080.8|32930.8|30
1624631910000|2021-06-25 14:38:30|33090.7|32940.7|33084.4|32934.4|33091.7|32941.7|33073.3|32923.3|29
1624631920000|2021-06-25 14:38:40|33082.5|32932.5|33061|32911|33082.5|32932.5|33053.1|32903.1|34
1624631930000|2021-06-25 14:38:50|33059.4|32909.4|33067.2|32917.2|33067.2|32917.2|33041.1|32891.1|32
1624631940000|2021-06-25 14:39:00|33067.7|32917.7|33064.7|32914.7|33078.7|32928.7|33063.7|32913.7|28
1624631950000|2021-06-25 14:39:10|33063.8|32913.8|33031.3|32881.3|33063.8|32913.8|33031.3|32881.3|32
1624631960000|2021-06-25 14:39:20|33029.4|32879.4|32997.3|32847.3|33029.4|32879.4|32992.9|32842.9|33
1624631970000|2021-06-25 14:39:30|32995|32845|33004|32854|33007.9|32857.9|32995|32845|39
1624631980000|2021-06-25 14:39:40|33003.1|32853.1|33001.7|32851.7|33005.6|32855.6|32994.2|32844.2|36
1624631990000|2021-06-25 14:39:50|33003.5|32853.5|33007|32857|33015.8|32865.8|33003.5|32853.5|22
1624632000000|2021-06-25 14:40:00|33006.9|32856.9|33012.1|32862.1|33013.4|32863.4|33005.6|32855.6|20
1624632010000|2021-06-25 14:40:10|33011.2|32861.2|32999.6|32849.6|33022.2|32872.2|32999.6|32849.6|24
1624632020000|2021-06-25 14:40:20|32995.4|32845.4|32928.2|32778.2|32995.4|32845.4|32902.4|32752.4|35
1624632030000|2021-06-25 14:40:30|32931.5|32781.5|32923.5|32773.5|32936.6|32786.6|32918|32768|33
1624632040000|2021-06-25 14:40:40|32923|32773|32928.3|32778.3|32929|32779|32915.8|32765.8|30
1624632050000|2021-06-25 14:40:50|32928.8|32778.8|32889.4|32739.4|32938.2|32788.2|32821.6|32671.6|31
1624632060000|2021-06-25 14:41:00|32887.3|32737.3|32896.3|32746.3|32906.3|32756.3|32887.3|32737.3|37
1624632070000|2021-06-25 14:41:10|32896.1|32746.1|32898.6|32748.6|32902.1|32752.1|32893.6|32743.6|31
1624632080000|2021-06-25 14:41:20|32897.6|32747.6|32898.3|32748.3|32899.2|32749.2|32893.9|32743.9|32
1624632090000|2021-06-25 14:41:30|32898.4|32748.4|32900.8|32750.8|32901.9|32751.9|32896.8|32746.8|34
1624632100000|2021-06-25 14:41:40|32901.3|32751.3|32907.6|32757.6|32908.8|32758.8|32901.3|32751.3|19
1624632110000|2021-06-25 14:41:50|32907.4|32757.4|32914.7|32764.7|32920|32770|32907.4|32757.4|20
1624632120000|2021-06-25 14:42:00|32921.3|32771.3|32914.7|32764.7|32921.3|32771.3|32914.7|32764.7|16
1624632130000|2021-06-25 14:42:10|32918.1|32768.1|32924|32774|32924.3|32774.3|32918.1|32768.1|10
1624632140000|2021-06-25 14:42:20|32925.6|32775.6|32924.1|32774.1|32936.1|32786.1|32923.4|32773.4|21
1624632150000|2021-06-25 14:42:30|32924.6|32774.6|32895.7|32745.7|32924.6|32774.6|32895.7|32745.7|32
1624632160000|2021-06-25 14:42:40|32893.3|32743.3|32861|32711|32893.3|32743.3|32861|32711|29
1624632170000|2021-06-25 14:42:50|32857.2|32707.2|32863.2|32713.2|32864.2|32714.2|32849.4|32699.4|34
1624632180000|2021-06-25 14:43:00|32863.4|32713.4|32868.8|32718.8|32877.6|32727.6|32863.4|32713.4|16
1624632190000|2021-06-25 14:43:10|32871.5|32721.5|32802.1|32652.1|32871.5|32721.5|32795.1|32645.1|30
1624632200000|2021-06-25 14:43:20|32803.1|32653.1|32777.4|32627.4|32806.7|32656.7|32769.9|32619.9|34
1624632210000|2021-06-25 14:43:30|32771.4|32621.4|32761.5|32611.5|32771.4|32621.4|32751.3|32601.3|36
1624632220000|2021-06-25 14:43:40|32763.4|32613.4|32762.4|32612.4|32764.5|32614.5|32759.3|32609.3|12
1624632230000|2021-06-25 14:43:50|32766.7|32616.7|32769.3|32619.3|32781.2|32631.2|32766.7|32616.7|23
1624632240000|2021-06-25 14:44:00|32768.5|32618.5|32766.3|32616.3|32770.5|32620.5|32764.5|32614.5|24
1624632250000|2021-06-25 14:44:10|32765|32615|32768.4|32618.4|32768.4|32618.4|32764.8|32614.8|8
1624632260000|2021-06-25 14:44:20|32769.3|32619.3|32775.3|32625.3|32802.2|32652.2|32769.3|32619.3|25
1624632270000|2021-06-25 14:44:30|32788.6|32638.6|32775.9|32625.9|32791.5|32641.5|32773.6|32623.6|17
1624632280000|2021-06-25 14:44:40|32798.3|32648.3|32784.9|32634.9|32798.3|32648.3|32773.6|32623.6|14
1624632290000|2021-06-25 14:44:50|32783.9|32633.9|32761.6|32611.6|32794.1|32644.1|32761.6|32611.6|34
1624632300000|2021-06-25 14:45:00|32759.3|32609.3|32662.4|32512.4|32759.3|32609.3|32662.4|32512.4|38
1624632310000|2021-06-25 14:45:10|32660.6|32510.6|32665.6|32515.6|32682.9|32532.9|32632.5|32482.5|40
1624632320000|2021-06-25 14:45:20|32664.7|32514.7|32661.6|32511.6|32668.1|32518.1|32651.5|32501.5|40
1624632330000|2021-06-25 14:45:30|32668.2|32518.2|32661.6|32511.6|32688|32538|32661.6|32511.6|32
1624632340000|2021-06-25 14:45:40|32674.9|32524.9|32748.1|32598.1|32751.8|32601.8|32661.6|32511.6|35
1624632350000|2021-06-25 14:45:50|32751.8|32601.8|32762.4|32612.4|32784.9|32634.9|32746.3|32596.3|30
1624632360000|2021-06-25 14:46:00|32755.5|32605.5|32777.3|32627.3|32783.3|32633.3|32755.5|32605.5|33
1624632370000|2021-06-25 14:46:10|32777|32627|32733.9|32583.9|32777|32627|32727.4|32577.4|37
1624632380000|2021-06-25 14:46:20|32735.7|32585.7|32817.2|32667.2|32817.2|32667.2|32735.7|32585.7|33
1624632390000|2021-06-25 14:46:30|32819|32669|32841.4|32691.4|32855|32705|32816.3|32666.3|31
1624632400000|2021-06-25 14:46:40|32840.1|32690.1|32806.7|32656.7|32843.1|32693.1|32798.5|32648.5|35
1624632410000|2021-06-25 14:46:50|32807|32657|32765.5|32615.5|32807|32657|32764.5|32614.5|33
1624632420000|2021-06-25 14:47:00|32765.4|32615.4|32824.1|32674.1|32827.2|32677.2|32764.9|32614.9|31
1624632430000|2021-06-25 14:47:10|32824.6|32674.6|32815.1|32665.1|32825.1|32675.1|32811.4|32661.4|19
1624632440000|2021-06-25 14:47:20|32817|32667|32834.3|32684.3|32837.4|32687.4|32814.3|32664.3|33
1624632450000|2021-06-25 14:47:30|32830.7|32680.7|32851|32701|32851|32701|32830.7|32680.7|13
1624632460000|2021-06-25 14:47:40|32853.3|32703.3|32871.4|32721.4|32874.7|32724.7|32853.3|32703.3|25
1624632470000|2021-06-25 14:47:50|32873.8|32723.8|32871|32721|32874.8|32724.8|32871|32721|21
1624632480000|2021-06-25 14:48:00|32875.4|32725.4|32871.5|32721.5|32875.6|32725.6|32870.9|32720.9|21
1624632490000|2021-06-25 14:48:10|32871|32721|32844.1|32694.1|32871.3|32721.3|32828.3|32678.3|35
1624632500000|2021-06-25 14:48:20|32852.7|32702.7|32893.9|32743.9|32896.1|32746.1|32852.7|32702.7|31
1624632510000|2021-06-25 14:48:30|32902.4|32752.4|32916.6|32766.6|32918.7|32768.7|32902.4|32752.4|17
1624632520000|2021-06-25 14:48:40|32921.2|32771.2|32938.6|32788.6|32938.6|32788.6|32918.6|32768.6|13
1624632530000|2021-06-25 14:48:50|32939.8|32789.8|32906.7|32756.7|32951.6|32801.6|32905.7|32755.7|40
1624632540000|2021-06-25 14:49:00|32908.4|32758.4|32906|32756|32908.4|32758.4|32891.8|32741.8|29
1624632550000|2021-06-25 14:49:10|32908.6|32758.6|32933|32783|32933|32783|32908.6|32758.6|10
1624632560000|2021-06-25 14:49:20|32934.7|32784.7|32931.4|32781.4|32947.1|32797.1|32931.4|32781.4|12
1624632570000|2021-06-25 14:49:30|32929.3|32779.3|32936|32786|32940.9|32790.9|32908.7|32758.7|31
1624632580000|2021-06-25 14:49:40|32938.6|32788.6|32948.8|32798.8|32948.8|32798.8|32936|32786|4
1624632590000|2021-06-25 14:49:50|32950.9|32800.9|32948.9|32798.9|32952.6|32802.6|32948.8|32798.8|9
1624632600000|2021-06-25 14:50:00|32954.4|32804.4|32943.4|32793.4|32969.4|32819.4|32943.4|32793.4|30
1624632610000|2021-06-25 14:50:10|32940.1|32790.1|32949.7|32799.7|32949.7|32799.7|32924.5|32774.5|36
1624632620000|2021-06-25 14:50:20|32949.3|32799.3|32950.7|32800.7|32952.8|32802.8|32944.2|32794.2|17
1624632630000|2021-06-25 14:50:30|32952.5|32802.5|32960.2|32810.2|32961.7|32811.7|32950.7|32800.7|15
1624632640000|2021-06-25 14:50:40|32959.9|32809.9|32945.7|32795.7|32978.8|32828.8|32944.7|32794.7|36
1624632650000|2021-06-25 14:50:50|32945.6|32795.6|32958|32808|32960.2|32810.2|32943.5|32793.5|30
1624632660000|2021-06-25 14:51:00|32958.4|32808.4|32960.4|32810.4|32961.6|32811.6|32958.3|32808.3|10
1624632670000|2021-06-25 14:51:10|32960.6|32810.6|32934.1|32784.1|32960.6|32810.6|32934.1|32784.1|18
1624632680000|2021-06-25 14:51:20|32930.7|32780.7|32924.8|32774.8|32930.7|32780.7|32922.7|32772.7|35
1624632690000|2021-06-25 14:51:30|32925.9|32775.9|32918|32768|32925.9|32775.9|32917.3|32767.3|22
1624632700000|2021-06-25 14:51:40|32918.3|32768.3|32891.7|32741.7|32918.3|32768.3|32883|32733|34
1624632710000|2021-06-25 14:51:50|32890.9|32740.9|32883.7|32733.7|32893.7|32743.7|32883.7|32733.7|32
1624632720000|2021-06-25 14:52:00|32881.4|32731.4|32836.3|32686.3|32881.6|32731.6|32834.3|32684.3|33
1624632730000|2021-06-25 14:52:10|32841|32691|32855.4|32705.4|32857.1|32707.1|32839.2|32689.2|37
1624632740000|2021-06-25 14:52:20|32852.3|32702.3|32830.1|32680.1|32852.3|32702.3|32824.1|32674.1|27
1624632750000|2021-06-25 14:52:30|32827.9|32677.9|32847.7|32697.7|32848.4|32698.4|32825.7|32675.7|25
1624632760000|2021-06-25 14:52:40|32848.4|32698.4|32865.6|32715.6|32871.9|32721.9|32848.4|32698.4|28
1624632770000|2021-06-25 14:52:50|32865|32715|32854.2|32704.2|32873.1|32723.1|32854.1|32704.1|20
1624632780000|2021-06-25 14:53:00|32855.8|32705.8|32823.3|32673.3|32855.8|32705.8|32822.6|32672.6|27
1624632790000|2021-06-25 14:53:10|32822.3|32672.3|32841.5|32691.5|32843|32693|32822.2|32672.2|31
1624632800000|2021-06-25 14:53:20|32840.5|32690.5|32831.1|32681.1|32841.6|32691.6|32827.8|32677.8|24
1624632810000|2021-06-25 14:53:30|32831.4|32681.4|32837.5|32687.5|32837.5|32687.5|32825|32675|22
1624632820000|2021-06-25 14:53:40|32838.7|32688.7|32837.1|32687.1|32843|32693|32837.1|32687.1|27
1624632830000|2021-06-25 14:53:50|32836.9|32686.9|32845.7|32695.7|32845.7|32695.7|32834.7|32684.7|22
1624632840000|2021-06-25 14:54:00|32845.6|32695.6|32863.5|32713.5|32869.4|32719.4|32845.6|32695.6|18
1624632850000|2021-06-25 14:54:10|32867|32717|32894.3|32744.3|32894.3|32744.3|32867|32717|31
1624632860000|2021-06-25 14:54:20|32894.9|32744.9|32909.9|32759.9|32926.5|32776.5|32890.9|32740.9|29
1624632870000|2021-06-25 14:54:30|32910.7|32760.7|32877.4|32727.4|32911.4|32761.4|32876|32726|33
1624632880000|2021-06-25 14:54:40|32877.5|32727.5|32869.1|32719.1|32878.1|32728.1|32854|32704|37
1624632890000|2021-06-25 14:54:50|32869|32719|32854.8|32704.8|32870.4|32720.4|32854.8|32704.8|32
1624632900000|2021-06-25 14:55:00|32857.8|32707.8|32856.4|32706.4|32861.8|32711.8|32855.1|32705.1|31
1624632910000|2021-06-25 14:55:10|32866.4|32716.4|32862|32712|32878.5|32728.5|32862|32712|27
1624632920000|2021-06-25 14:55:20|32861.3|32711.3|32835.2|32685.2|32861.3|32711.3|32835.2|32685.2|33
1624632930000|2021-06-25 14:55:30|32834.4|32684.4|32836.1|32686.1|32840|32690|32834.4|32684.4|26
1624632940000|2021-06-25 14:55:40|32836.7|32686.7|32867.2|32717.2|32867.2|32717.2|32836.7|32686.7|37
1624632950000|2021-06-25 14:55:50|32867.1|32717.1|32875.9|32725.9|32877.9|32727.9|32867.1|32717.1|27
1624632960000|2021-06-25 14:56:00|32877.9|32727.9|32875|32725|32879.5|32729.5|32873.5|32723.5|20
1624632970000|2021-06-25 14:56:10|32878.2|32728.2|32918|32768|32918|32768|32875|32725|15
1624632980000|2021-06-25 14:56:20|32915.3|32765.3|32911|32761|32916.2|32766.2|32908.2|32758.2|20
1624632990000|2021-06-25 14:56:30|32909.8|32759.8|32902.3|32752.3|32909.8|32759.8|32889.2|32739.2|32
1624633000000|2021-06-25 14:56:40|32902.7|32752.7|32898.2|32748.2|32905.3|32755.3|32895|32745|26
1624633010000|2021-06-25 14:56:50|32898.5|32748.5|32899.1|32749.1|32900.9|32750.9|32898.1|32748.1|32
1624633020000|2021-06-25 14:57:00|32903.6|32753.6|32908|32758|32908|32758|32899.1|32749.1|23
1624633030000|2021-06-25 14:57:10|32905.7|32755.7|32908.3|32758.3|32909.5|32759.5|32905.7|32755.7|18
1624633040000|2021-06-25 14:57:20|32908.2|32758.2|32899.3|32749.3|32908.2|32758.2|32897.1|32747.1|28
1624633050000|2021-06-25 14:57:30|32901.7|32751.7|32861.4|32711.4|32901.7|32751.7|32857.8|32707.8|32
1624633060000|2021-06-25 14:57:40|32864.3|32714.3|32873.6|32723.6|32875.9|32725.9|32864.3|32714.3|37
1624633070000|2021-06-25 14:57:50|32874.5|32724.5|32877.4|32727.4|32877.9|32727.9|32874.5|32724.5|18
1624633080000|2021-06-25 14:58:00|32877.7|32727.7|32866.3|32716.3|32878|32728|32861.5|32711.5|32
1624633090000|2021-06-25 14:58:10|32870.1|32720.1|32870.3|32720.3|32870.6|32720.6|32862.9|32712.9|22
1624633100000|2021-06-25 14:58:20|32872.5|32722.5|32878.7|32728.7|32882.5|32732.5|32870.3|32720.3|18
1624633110000|2021-06-25 14:58:30|32883.3|32733.3|32878.7|32728.7|32884.9|32734.9|32878.7|32728.7|7
1624633120000|2021-06-25 14:58:40|32885|32735|32894.4|32744.4|32896.4|32746.4|32885|32735|23
1624633130000|2021-06-25 14:58:50|32894.1|32744.1|32873.5|32723.5|32894.4|32744.4|32873.5|32723.5|24
1624633140000|2021-06-25 14:59:00|32872.7|32722.7|32859.1|32709.1|32875.6|32725.6|32858.5|32708.5|29
1624633150000|2021-06-25 14:59:10|32858.2|32708.2|32861.9|32711.9|32862.2|32712.2|32856.7|32706.7|27
1624633160000|2021-06-25 14:59:20|32863.8|32713.8|32864.3|32714.3|32868.3|32718.3|32862.7|32712.7|19
1624633170000|2021-06-25 14:59:30|32863.6|32713.6|32868|32718|32868.3|32718.3|32863.6|32713.6|19
1624633180000|2021-06-25 14:59:40|32868.2|32718.2|32866.6|32716.6|32873|32723|32864.9|32714.9|25
1624633190000|2021-06-25 14:59:50|32866.3|32716.3|32860.6|32710.6|32871.7|32721.7|32860.6|32710.6|21
1624633200000|2021-06-25 15:00:00|32860.8|32710.8|32900.2|32750.2|32900.2|32750.2|32860.8|32710.8|26
1624633210000|2021-06-25 15:00:10|32904.1|32754.1|32912.1|32762.1|32917.7|32767.7|32904.1|32754.1|22
1624633220000|2021-06-25 15:00:20|32912.3|32762.3|32922.3|32772.3|32927.5|32777.5|32910.8|32760.8|31
1624633230000|2021-06-25 15:00:30|32922.5|32772.5|32894.6|32744.6|32932.5|32782.5|32894.6|32744.6|28
1624633240000|2021-06-25 15:00:40|32893.2|32743.2|32884.3|32734.3|32893.2|32743.2|32874.8|32724.8|32
1624633250000|2021-06-25 15:00:50|32882.6|32732.6|32878|32728|32883.4|32733.4|32874.6|32724.6|35
1624633260000|2021-06-25 15:01:00|32879.2|32729.2|32882|32732|32890.3|32740.3|32878.2|32728.2|20
1624633270000|2021-06-25 15:01:10|32881.7|32731.7|32877.9|32727.9|32881.8|32731.8|32876.6|32726.6|15
1624633280000|2021-06-25 15:01:20|32878.3|32728.3|32865.5|32715.5|32879.3|32729.3|32865.5|32715.5|19
1624633290000|2021-06-25 15:01:30|32865.2|32715.2|32867.6|32717.6|32867.6|32717.6|32861.9|32711.9|15
1624633300000|2021-06-25 15:01:40|32866.6|32716.6|32862.9|32712.9|32870.2|32720.2|32856.7|32706.7|35
1624633310000|2021-06-25 15:01:50|32863.8|32713.8|32839.7|32689.7|32867.4|32717.4|32839.7|32689.7|39
1624633320000|2021-06-25 15:02:00|32838.4|32688.4|32789.3|32639.3|32838.4|32688.4|32789.3|32639.3|36
1624633330000|2021-06-25 15:02:10|32787.5|32637.5|32781.2|32631.2|32793.7|32643.7|32774.1|32624.1|33
1624633340000|2021-06-25 15:02:20|32781.9|32631.9|32747.1|32597.1|32787.4|32637.4|32745|32595|35
1624633350000|2021-06-25 15:02:30|32747.2|32597.2|32719.5|32569.5|32760.3|32610.3|32719.5|32569.5|37
1624633360000|2021-06-25 15:02:40|32717.9|32567.9|32718.4|32568.4|32718.4|32568.4|32708.4|32558.4|36
1624633370000|2021-06-25 15:02:50|32719.4|32569.4|32736.8|32586.8|32740.1|32590.1|32719.4|32569.4|36
1624633380000|2021-06-25 15:03:00|32736|32586|32718.8|32568.8|32736|32586|32716.1|32566.1|36
1624633390000|2021-06-25 15:03:10|32719.3|32569.3|32677|32527|32720.3|32570.3|32674.5|32524.5|40
1624633400000|2021-06-25 15:03:20|32677.1|32527.1|32667.7|32517.7|32690.1|32540.1|32667.7|32517.7|40
1624633410000|2021-06-25 15:03:30|32667.3|32517.3|32659.6|32509.6|32667.3|32517.3|32643.9|32493.9|38
1624633420000|2021-06-25 15:03:40|32660.2|32510.2|32657.9|32507.9|32674.6|32524.6|32656.5|32506.5|38
1624633430000|2021-06-25 15:03:50|32658.2|32508.2|32611.3|32461.3|32659.5|32509.5|32610.3|32460.3|36
1624633440000|2021-06-25 15:04:00|32614|32464|32647|32497|32652.6|32502.6|32611.6|32461.6|39
1624633450000|2021-06-25 15:04:10|32645.7|32495.7|32635.7|32485.7|32657|32507|32626.2|32476.2|39
1624633460000|2021-06-25 15:04:20|32635|32485|32622.5|32472.5|32641.1|32491.1|32622.5|32472.5|38
1624633470000|2021-06-25 15:04:30|32622.4|32472.4|32598.3|32448.3|32622.4|32472.4|32598.3|32448.3|34
1624633480000|2021-06-25 15:04:40|32600.4|32450.4|32589.5|32439.5|32600.4|32450.4|32579.8|32429.8|36
1624633490000|2021-06-25 15:04:50|32591.2|32441.2|32627.6|32477.6|32627.7|32477.7|32590.8|32440.8|33
1624633500000|2021-06-25 15:05:00|32627.1|32477.1|32650.9|32500.9|32658.4|32508.4|32623.6|32473.6|38
1624633510000|2021-06-25 15:05:10|32653|32503|32683.9|32533.9|32693.2|32543.2|32644.4|32494.4|39
1624633520000|2021-06-25 15:05:20|32693.4|32543.4|32693.7|32543.7|32724.5|32574.5|32684.4|32534.4|39
1624633530000|2021-06-25 15:05:30|32689.7|32539.7|32676.3|32526.3|32705|32555|32675.4|32525.4|36
1624633540000|2021-06-25 15:05:40|32676.2|32526.2|32659.3|32509.3|32681.9|32531.9|32656.5|32506.5|30
1624633550000|2021-06-25 15:05:50|32659.2|32509.2|32682.1|32532.1|32688.8|32538.8|32657.5|32507.5|35
1624633560000|2021-06-25 15:06:00|32681.8|32531.8|32721.5|32571.5|32726.3|32576.3|32680.1|32530.1|33
1624633570000|2021-06-25 15:06:10|32721|32571|32726.5|32576.5|32730.1|32580.1|32716.3|32566.3|34
1624633580000|2021-06-25 15:06:20|32723.3|32573.3|32706.2|32556.2|32728.2|32578.2|32697.8|32547.8|35
1624633590000|2021-06-25 15:06:30|32706.7|32556.7|32682.3|32532.3|32715.4|32565.4|32681.6|32531.6|31
1624633600000|2021-06-25 15:06:40|32681.6|32531.6|32677.4|32527.4|32690.3|32540.3|32674.5|32524.5|28
1624633610000|2021-06-25 15:06:50|32679.9|32529.9|32678.1|32528.1|32681.8|32531.8|32674|32524|30
1624633620000|2021-06-25 15:07:00|32677.8|32527.8|32659|32509|32677.8|32527.8|32657.1|32507.1|31
1624633630000|2021-06-25 15:07:10|32657.5|32507.5|32629.3|32479.3|32657.5|32507.5|32615|32465|32
1624633640000|2021-06-25 15:07:20|32631.8|32481.8|32587.9|32437.9|32643.5|32493.5|32580.4|32430.4|38
1624633650000|2021-06-25 15:07:30|32585.9|32435.9|32574.8|32424.8|32586.3|32436.3|32574.8|32424.8|33
1624633660000|2021-06-25 15:07:40|32574.6|32424.6|32547.8|32397.8|32574.6|32424.6|32536.5|32386.5|29
1624633670000|2021-06-25 15:07:50|32547.9|32397.9|32582.4|32432.4|32582.4|32432.4|32546.4|32396.4|38
1624633680000|2021-06-25 15:08:00|32582.6|32432.6|32628.4|32478.4|32650.4|32500.4|32582.6|32432.6|37
1624633690000|2021-06-25 15:08:10|32625.8|32475.8|32612.7|32462.7|32628.4|32478.4|32612.3|32462.3|38
1624633700000|2021-06-25 15:08:20|32610.6|32460.6|32580.9|32430.9|32612.8|32462.8|32580.1|32430.1|33
1624633710000|2021-06-25 15:08:30|32580.2|32430.2|32579|32429|32595.2|32445.2|32574.6|32424.6|37
1624633720000|2021-06-25 15:08:40|32578.3|32428.3|32576.6|32426.6|32583.4|32433.4|32558.7|32408.7|32
1624633730000|2021-06-25 15:08:50|32575.9|32425.9|32545.9|32395.9|32575.9|32425.9|32544.8|32394.8|35
1624633740000|2021-06-25 15:09:00|32546.3|32396.3|32528.4|32378.4|32549.3|32399.3|32512.3|32362.3|36
1624633750000|2021-06-25 15:09:10|32528.6|32378.6|32498.8|32348.8|32538|32388|32495.9|32345.9|37
1624633760000|2021-06-25 15:09:20|32500.1|32350.1|32509.8|32359.8|32517.2|32367.2|32500.1|32350.1|36
1624633770000|2021-06-25 15:09:30|32510.3|32360.3|32488.1|32338.1|32510.3|32360.3|32478.3|32328.3|40
1624633780000|2021-06-25 15:09:40|32483.5|32333.5|32445.8|32295.8|32483.7|32333.7|32441.5|32291.5|38
1624633790000|2021-06-25 15:09:50|32446.3|32296.3|32472.8|32322.8|32479.1|32329.1|32445.1|32295.1|36
1624633800000|2021-06-25 15:10:00|32472|32322|32481.4|32331.4|32489.1|32339.1|32469.8|32319.8|39
1624633810000|2021-06-25 15:10:10|32481.7|32331.7|32477.8|32327.8|32494|32344|32465.1|32315.1|39
1624633820000|2021-06-25 15:10:20|32470|32320|32500.4|32350.4|32500.7|32350.7|32467.9|32317.9|30
1624633830000|2021-06-25 15:10:30|32501.9|32351.9|32511|32361|32528.5|32378.5|32501.9|32351.9|37
1624633840000|2021-06-25 15:10:40|32512.9|32362.9|32503.6|32353.6|32519.5|32369.5|32503.6|32353.6|27
1624633850000|2021-06-25 15:10:50|32503.4|32353.4|32521.3|32371.3|32522.3|32372.3|32500.9|32350.9|28
1624633860000|2021-06-25 15:11:00|32522.9|32372.9|32527.8|32377.8|32552.9|32402.9|32522.9|32372.9|38
1624633870000|2021-06-25 15:11:10|32528.9|32378.9|32508.4|32358.4|32528.9|32378.9|32504|32354|33
1624633880000|2021-06-25 15:11:20|32508.6|32358.6|32518.4|32368.4|32520.4|32370.4|32508.4|32358.4|33
1624633890000|2021-06-25 15:11:30|32517.3|32367.3|32518.7|32368.7|32525.9|32375.9|32508.2|32358.2|34
1624633900000|2021-06-25 15:11:40|32519.1|32369.1|32550.5|32400.5|32550.5|32400.5|32519.1|32369.1|33
1624633910000|2021-06-25 15:11:50|32557.5|32407.5|32565.8|32415.8|32571.6|32421.6|32555.3|32405.3|26
1624633920000|2021-06-25 15:12:00|32567.4|32417.4|32534.5|32384.5|32568.7|32418.7|32534|32384|33
1624633930000|2021-06-25 15:12:10|32534.8|32384.8|32536.9|32386.9|32544|32394|32534.8|32384.8|35
1624633940000|2021-06-25 15:12:20|32536.1|32386.1|32554.7|32404.7|32557|32407|32536|32386|36
1624633950000|2021-06-25 15:12:30|32557.6|32407.6|32570.8|32420.8|32571.6|32421.6|32555.3|32405.3|23
1624633960000|2021-06-25 15:12:40|32570.7|32420.7|32559.8|32409.8|32570.7|32420.7|32555.5|32405.5|32
1624633970000|2021-06-25 15:12:50|32558.6|32408.6|32575|32425|32578.2|32428.2|32558.6|32408.6|27
1624633980000|2021-06-25 15:13:00|32576.1|32426.1|32587.5|32437.5|32588.1|32438.1|32576.1|32426.1|27
1624633990000|2021-06-25 15:13:10|32587.6|32437.6|32612.2|32462.2|32612.9|32462.9|32587.6|32437.6|38
1624634000000|2021-06-25 15:13:20|32612.1|32462.1|32611.4|32461.4|32616.3|32466.3|32609.4|32459.4|34
1624634010000|2021-06-25 15:13:30|32615.6|32465.6|32589.9|32439.9|32619.8|32469.8|32583.1|32433.1|31
1624634020000|2021-06-25 15:13:40|32589|32439|32584.7|32434.7|32595.5|32445.5|32584.7|32434.7|28
1624634030000|2021-06-25 15:13:50|32584.6|32434.6|32654.2|32504.2|32658.2|32508.2|32573.1|32423.1|39
1624634040000|2021-06-25 15:14:00|32649|32499|32633.9|32483.9|32649|32499|32591.6|32441.6|34
1624634050000|2021-06-25 15:14:10|32634.3|32484.3|32618.8|32468.8|32635.8|32485.8|32616.7|32466.7|32
1624634060000|2021-06-25 15:14:20|32618.6|32468.6|32625.3|32475.3|32626.8|32476.8|32599.8|32449.8|36
1624634070000|2021-06-25 15:14:30|32624.4|32474.4|32624.2|32474.2|32624.4|32474.4|32611.2|32461.2|31
1624634080000|2021-06-25 15:14:40|32622.6|32472.6|32624.3|32474.3|32624.4|32474.4|32604.6|32454.6|34
1624634090000|2021-06-25 15:14:50|32623.1|32473.1|32653.7|32503.7|32653.7|32503.7|32623.1|32473.1|31
1624634100000|2021-06-25 15:15:00|32654.9|32504.9|32664.5|32514.5|32673.1|32523.1|32654.8|32504.8|36
1624634110000|2021-06-25 15:15:10|32663.6|32513.6|32653.8|32503.8|32663.6|32513.6|32652.4|32502.4|28
1624634120000|2021-06-25 15:15:20|32652|32502|32625.4|32475.4|32657.3|32507.3|32623.9|32473.9|27
1624634130000|2021-06-25 15:15:30|32620.6|32470.6|32667.2|32517.2|32667.2|32517.2|32615.6|32465.6|29
1624634140000|2021-06-25 15:15:40|32667.7|32517.7|32722|32572|32722|32572|32663.4|32513.4|33
1624634150000|2021-06-25 15:15:50|32721.5|32571.5|32735.1|32585.1|32737.3|32587.3|32713.9|32563.9|38
1624634160000|2021-06-25 15:16:00|32738.5|32588.5|32715.3|32565.3|32744.1|32594.1|32705|32555|35
1624634170000|2021-06-25 15:16:10|32713.9|32563.9|32676.9|32526.9|32714.7|32564.7|32676|32526|39
1624634180000|2021-06-25 15:16:20|32674.6|32524.6|32667.3|32517.3|32675.4|32525.4|32650.6|32500.6|35
1624634190000|2021-06-25 15:16:30|32667.4|32517.4|32656|32506|32682.1|32532.1|32650.4|32500.4|37
1624634200000|2021-06-25 15:16:40|32656.6|32506.6|32639.6|32489.6|32662.6|32512.6|32639.6|32489.6|38
1624634210000|2021-06-25 15:16:50|32638.7|32488.7|32630.6|32480.6|32654.6|32504.6|32628|32478|37
1624634220000|2021-06-25 15:17:00|32631.2|32481.2|32593.9|32443.9|32643.1|32493.1|32593.7|32443.7|34
1624634230000|2021-06-25 15:17:10|32609.1|32459.1|32587.5|32437.5|32609.8|32459.8|32585.3|32435.3|33
1624634240000|2021-06-25 15:17:20|32587.7|32437.7|32620.8|32470.8|32629|32479|32584.6|32434.6|34
1624634250000|2021-06-25 15:17:30|32617.4|32467.4|32613.1|32463.1|32617.4|32467.4|32592.2|32442.2|28
1624634260000|2021-06-25 15:17:40|32614.1|32464.1|32620.6|32470.6|32621|32471|32612.4|32462.4|20
1624634270000|2021-06-25 15:17:50|32622.5|32472.5|32594.4|32444.4|32622.5|32472.5|32591.3|32441.3|38
1624634280000|2021-06-25 15:18:00|32595.3|32445.3|32630|32480|32630|32480|32594.5|32444.5|34
1624634290000|2021-06-25 15:18:10|32631.9|32481.9|32641.6|32491.6|32641.6|32491.6|32629.1|32479.1|38
1624634300000|2021-06-25 15:18:20|32643.8|32493.8|32616.5|32466.5|32644.1|32494.1|32612|32462|33
1624634310000|2021-06-25 15:18:30|32613.2|32463.2|32671.5|32521.5|32675.3|32525.3|32613.2|32463.2|33
1624634320000|2021-06-25 15:18:40|32678.3|32528.3|32688.7|32538.7|32691.1|32541.1|32678.3|32528.3|23
1624634330000|2021-06-25 15:18:50|32688.9|32538.9|32683.8|32533.8|32689.4|32539.4|32673.4|32523.4|23
1624634340000|2021-06-25 15:19:00|32686.1|32536.1|32710.5|32560.5|32711.2|32561.2|32680.7|32530.7|38
1624634350000|2021-06-25 15:19:10|32711.4|32561.4|32743.7|32593.7|32743.7|32593.7|32711.4|32561.4|34
1624634360000|2021-06-25 15:19:20|32743|32593|32727.1|32577.1|32750.7|32600.7|32721.7|32571.7|39
1624634370000|2021-06-25 15:19:30|32726.7|32576.7|32757.2|32607.2|32757.2|32607.2|32724.6|32574.6|35
1624634380000|2021-06-25 15:19:40|32758.2|32608.2|32745.1|32595.1|32777|32627|32744.1|32594.1|36
1624634390000|2021-06-25 15:19:50|32742.2|32592.2|32740.1|32590.1|32745.5|32595.5|32729.3|32579.3|34
1624634400000|2021-06-25 15:20:00|32739|32589|32721.7|32571.7|32740.6|32590.6|32716.4|32566.4|36
1624634410000|2021-06-25 15:20:10|32725.2|32575.2|32702|32552|32725.3|32575.3|32693|32543|40
1624634420000|2021-06-25 15:20:20|32702.1|32552.1|32726.3|32576.3|32733|32583|32695.4|32545.4|35
1624634430000|2021-06-25 15:20:30|32721.5|32571.5|32742.5|32592.5|32742.5|32592.5|32709.7|32559.7|33
1624634440000|2021-06-25 15:20:40|32750.4|32600.4|32778.9|32628.9|32784.2|32634.2|32747.4|32597.4|33
1624634450000|2021-06-25 15:20:50|32772|32622|32786|32636|32796.9|32646.9|32772|32622|31
1624634460000|2021-06-25 15:21:00|32776|32626|32771.1|32621.1|32780.5|32630.5|32761.6|32611.6|32
1624634470000|2021-06-25 15:21:10|32770.9|32620.9|32782.5|32632.5|32783.6|32633.6|32765.7|32615.7|30
1624634480000|2021-06-25 15:21:20|32782.4|32632.4|32791.7|32641.7|32791.7|32641.7|32761.7|32611.7|30
1624634490000|2021-06-25 15:21:30|32791.4|32641.4|32790.6|32640.6|32797.7|32647.7|32789.4|32639.4|20
1624634500000|2021-06-25 15:21:40|32789.9|32639.9|32794.9|32644.9|32799|32649|32780.8|32630.8|35
1624634510000|2021-06-25 15:21:50|32808.5|32658.5|32811|32661|32811.7|32661.7|32808|32658|13
1624634520000|2021-06-25 15:22:00|32811.7|32661.7|32789|32639|32811.7|32661.7|32776.2|32626.2|31
1624634530000|2021-06-25 15:22:10|32787.6|32637.6|32805.2|32655.2|32811.5|32661.5|32787.6|32637.6|33
1624634540000|2021-06-25 15:22:20|32804.1|32654.1|32782.4|32632.4|32807.9|32657.9|32782.4|32632.4|33
1624634550000|2021-06-25 15:22:30|32784.3|32634.3|32771.8|32621.8|32793.3|32643.3|32771.3|32621.3|34
1624634560000|2021-06-25 15:22:40|32775.2|32625.2|32804.3|32654.3|32806.4|32656.4|32773.7|32623.7|34
1624634570000|2021-06-25 15:22:50|32805.1|32655.1|32805|32655|32805.2|32655.2|32791.4|32641.4|29
1624634580000|2021-06-25 15:23:00|32797.4|32647.4|32785.3|32635.3|32800.4|32650.4|32785.3|32635.3|21
1624634590000|2021-06-25 15:23:10|32784.4|32634.4|32769|32619|32788.7|32638.7|32766.7|32616.7|28
1624634600000|2021-06-25 15:23:20|32769.4|32619.4|32772.9|32622.9|32773.2|32623.2|32766.2|32616.2|15
1624634610000|2021-06-25 15:23:30|32769|32619|32768.7|32618.7|32773.8|32623.8|32766.9|32616.9|21
1624634620000|2021-06-25 15:23:40|32768.8|32618.8|32770|32620|32778.4|32628.4|32768.3|32618.3|27
1624634630000|2021-06-25 15:23:50|32769.6|32619.6|32757.3|32607.3|32781.2|32631.2|32755.4|32605.4|24
1624634640000|2021-06-25 15:24:00|32760.6|32610.6|32748.6|32598.6|32760.6|32610.6|32748.6|32598.6|33
1624634650000|2021-06-25 15:24:10|32748.7|32598.7|32749.5|32599.5|32753|32603|32745|32595|27
1624634660000|2021-06-25 15:24:20|32749.3|32599.3|32745.3|32595.3|32753.2|32603.2|32743.9|32593.9|29
1624634670000|2021-06-25 15:24:30|32744.5|32594.5|32754.5|32604.5|32761.3|32611.3|32744.5|32594.5|33
1624634680000|2021-06-25 15:24:40|32752.3|32602.3|32743.6|32593.6|32754.6|32604.6|32741.6|32591.6|20
1624634690000|2021-06-25 15:24:50|32743.5|32593.5|32746.7|32596.7|32748.1|32598.1|32743.5|32593.5|21
1624634700000|2021-06-25 15:25:00|32746.4|32596.4|32781.9|32631.9|32782.6|32632.6|32746.3|32596.3|26
1624634710000|2021-06-25 15:25:10|32780|32630|32771.9|32621.9|32784.1|32634.1|32761.3|32611.3|36
1624634720000|2021-06-25 15:25:20|32766.7|32616.7|32768.5|32618.5|32779.9|32629.9|32753.5|32603.5|39
1624634730000|2021-06-25 15:25:30|32767.2|32617.2|32750.8|32600.8|32767.2|32617.2|32750.4|32600.4|27
1624634740000|2021-06-25 15:25:40|32747.1|32597.1|32751.4|32601.4|32752.6|32602.6|32746.3|32596.3|24
1624634750000|2021-06-25 15:25:50|32753.3|32603.3|32750.1|32600.1|32754.3|32604.3|32741.7|32591.7|26
1624634760000|2021-06-25 15:26:00|32751.3|32601.3|32748.7|32598.7|32756.1|32606.1|32745|32595|17
1624634770000|2021-06-25 15:26:10|32748.6|32598.6|32737.9|32587.9|32753.3|32603.3|32737.9|32587.9|23
1624634780000|2021-06-25 15:26:20|32738.5|32588.5|32722|32572|32745|32595|32722|32572|29
1624634790000|2021-06-25 15:26:30|32730.4|32580.4|32767.5|32617.5|32770.9|32620.9|32730.4|32580.4|23
1624634800000|2021-06-25 15:26:40|32765.2|32615.2|32753.3|32603.3|32765.2|32615.2|32748.4|32598.4|34
1624634810000|2021-06-25 15:26:50|32753.4|32603.4|32752.5|32602.5|32754.6|32604.6|32742.4|32592.4|32
1624634820000|2021-06-25 15:27:00|32751.6|32601.6|32778.3|32628.3|32779.7|32629.7|32751.6|32601.6|23
1624634830000|2021-06-25 15:27:10|32778.9|32628.9|32799.2|32649.2|32799.8|32649.8|32778.9|32628.9|19
1624634840000|2021-06-25 15:27:20|32798.7|32648.7|32813|32663|32816|32666|32788.7|32638.7|30
1624634850000|2021-06-25 15:27:30|32811.9|32661.9|32803.7|32653.7|32813.7|32663.7|32803.6|32653.6|33
1624634860000|2021-06-25 15:27:40|32801.8|32651.8|32801.3|32651.3|32805.2|32655.2|32799.7|32649.7|23
1624634870000|2021-06-25 15:27:50|32802.1|32652.1|32812.9|32662.9|32816.4|32666.4|32802.1|32652.1|31
1624634880000|2021-06-25 15:28:00|32807.3|32657.3|32797.1|32647.1|32808.6|32658.6|32796.2|32646.2|38
1624634890000|2021-06-25 15:28:10|32782|32632|32762.1|32612.1|32789.3|32639.3|32760.1|32610.1|28
1624634900000|2021-06-25 15:28:20|32761.9|32611.9|32774.8|32624.8|32779.5|32629.5|32761.9|32611.9|29
1624634910000|2021-06-25 15:28:30|32773.5|32623.5|32772.4|32622.4|32773.5|32623.5|32768.4|32618.4|28
1624634920000|2021-06-25 15:28:40|32772.5|32622.5|32770.6|32620.6|32772.5|32622.5|32767.6|32617.6|25
1624634930000|2021-06-25 15:28:50|32771.6|32621.6|32784.2|32634.2|32784.2|32634.2|32770.4|32620.4|20
1624634940000|2021-06-25 15:29:00|32784.1|32634.1|32786|32636|32787.9|32637.9|32784|32634|30
1624634950000|2021-06-25 15:29:10|32788.4|32638.4|32789.4|32639.4|32799.3|32649.3|32784.7|32634.7|30
1624634960000|2021-06-25 15:29:20|32790.5|32640.5|32781.9|32631.9|32793.5|32643.5|32777.8|32627.8|25
1624634970000|2021-06-25 15:29:30|32782.2|32632.2|32764.2|32614.2|32783|32633|32760.7|32610.7|17
1624634980000|2021-06-25 15:29:40|32764.7|32614.7|32786.4|32636.4|32786.4|32636.4|32764.7|32614.7|26
1624634990000|2021-06-25 15:29:50|32785.6|32635.6|32791.8|32641.8|32792.4|32642.4|32777.3|32627.3|26
1624635000000|2021-06-25 15:30:00|32791.3|32641.3|32793|32643|32794.3|32644.3|32788.7|32638.7|28
1624635010000|2021-06-25 15:30:10|32793.1|32643.1|32850.1|32700.1|32850.1|32700.1|32792.6|32642.6|31
1624635020000|2021-06-25 15:30:20|32843.9|32693.9|32887.1|32737.1|32887.1|32737.1|32816.9|32666.9|36
1624635030000|2021-06-25 15:30:30|32887.4|32737.4|32858|32708|32887.4|32737.4|32841.6|32691.6|36
1624635040000|2021-06-25 15:30:40|32859.5|32709.5|32852|32702|32884.8|32734.8|32852|32702|31
1624635050000|2021-06-25 15:30:50|32856.7|32706.7|32863|32713|32868|32718|32822.9|32672.9|31
1624635060000|2021-06-25 15:31:00|32862.9|32712.9|32857.7|32707.7|32862.9|32712.9|32852.3|32702.3|29
1624635070000|2021-06-25 15:31:10|32857.4|32707.4|32846.3|32696.3|32857.4|32707.4|32829.3|32679.3|28
1624635080000|2021-06-25 15:31:20|32845.6|32695.6|32855.6|32705.6|32857.2|32707.2|32844.3|32694.3|29
1624635090000|2021-06-25 15:31:30|32856.4|32706.4|32851|32701|32858.7|32708.7|32848.2|32698.2|17
1624635100000|2021-06-25 15:31:40|32850.5|32700.5|32871|32721|32883.3|32733.3|32850.5|32700.5|27
1624635110000|2021-06-25 15:31:50|32868.7|32718.7|32852.9|32702.9|32875.1|32725.1|32852.9|32702.9|33
1624635120000|2021-06-25 15:32:00|32858.2|32708.2|32828.9|32678.9|32859.5|32709.5|32827.3|32677.3|35
1624635130000|2021-06-25 15:32:10|32829.6|32679.6|32838.5|32688.5|32842|32692|32828.3|32678.3|33
1624635140000|2021-06-25 15:32:20|32838.8|32688.8|32849.5|32699.5|32850.7|32700.7|32838.8|32688.8|25
1624635150000|2021-06-25 15:32:30|32849.9|32699.9|32862.5|32712.5|32863.3|32713.3|32847.2|32697.2|34
1624635160000|2021-06-25 15:32:40|32863.3|32713.3|32881.5|32731.5|32882.6|32732.6|32853.5|32703.5|34
1624635170000|2021-06-25 15:32:50|32882.5|32732.5|32884|32734|32885.2|32735.2|32874|32724|29
1624635180000|2021-06-25 15:33:00|32884.4|32734.4|32882.7|32732.7|32885.1|32735.1|32881.8|32731.8|28
1624635190000|2021-06-25 15:33:10|32883.5|32733.5|32884|32734|32884.1|32734.1|32881.7|32731.7|22
1624635200000|2021-06-25 15:33:20|32884.5|32734.5|32865.6|32715.6|32885.7|32735.7|32854.5|32704.5|30
1624635210000|2021-06-25 15:33:30|32865|32715|32871.4|32721.4|32878.7|32728.7|32865|32715|32
1624635220000|2021-06-25 15:33:40|32869.1|32719.1|32862.3|32712.3|32872.8|32722.8|32861.6|32711.6|27
1624635230000|2021-06-25 15:33:50|32860.1|32710.1|32853|32703|32860.1|32710.1|32847.4|32697.4|26
1624635240000|2021-06-25 15:34:00|32853.8|32703.8|32810.1|32660.1|32854.7|32704.7|32810.1|32660.1|33
1624635250000|2021-06-25 15:34:10|32814.7|32664.7|32790.8|32640.8|32814.7|32664.7|32778.7|32628.7|40
1624635260000|2021-06-25 15:34:20|32790.2|32640.2|32785.3|32635.3|32794.8|32644.8|32778.2|32628.2|36
1624635270000|2021-06-25 15:34:30|32783.8|32633.8|32791.9|32641.9|32794.9|32644.9|32778.1|32628.1|34
1624635280000|2021-06-25 15:34:40|32790.1|32640.1|32767.9|32617.9|32796.2|32646.2|32767.6|32617.6|30
1624635290000|2021-06-25 15:34:50|32768|32618|32743.3|32593.3|32768.8|32618.8|32741.5|32591.5|32
1624635300000|2021-06-25 15:35:00|32743.6|32593.6|32698.2|32548.2|32746.1|32596.1|32698.2|32548.2|37
1624635310000|2021-06-25 15:35:10|32691.1|32541.1|32765.6|32615.6|32780.9|32630.9|32691.1|32541.1|37
1624635320000|2021-06-25 15:35:20|32767.3|32617.3|32788.4|32638.4|32790|32640|32767.2|32617.2|31
1624635330000|2021-06-25 15:35:30|32788.1|32638.1|32832.9|32682.9|32864.2|32714.2|32784|32634|35
1624635340000|2021-06-25 15:35:40|32866|32716|32880.6|32730.6|32890.5|32740.5|32835.1|32685.1|33
1624635350000|2021-06-25 15:35:50|32846.9|32696.9|32894.4|32744.4|32912.1|32762.1|32846.5|32696.5|31
1624635360000|2021-06-25 15:36:00|32892.2|32742.2|32905.2|32755.2|32905.5|32755.5|32887.7|32737.7|35
1624635370000|2021-06-25 15:36:10|32904.1|32754.1|32914|32764|32914|32764|32891.5|32741.5|33
1624635380000|2021-06-25 15:36:20|32913.9|32763.9|32964.6|32814.6|32964.6|32814.6|32913.9|32763.9|36
1624635390000|2021-06-25 15:36:30|32962|32812|32973.8|32823.8|32981.5|32831.5|32947.1|32797.1|36
1624635400000|2021-06-25 15:36:40|32967.2|32817.2|32996.5|32846.5|32996.5|32846.5|32967.2|32817.2|24
1624635410000|2021-06-25 15:36:50|32995.7|32845.7|32990.2|32840.2|32995.7|32845.7|32987.7|32837.7|23
1624635420000|2021-06-25 15:37:00|32986.8|32836.8|32979.6|32829.6|33002.7|32852.7|32970.6|32820.6|34
1624635430000|2021-06-25 15:37:10|32978.2|32828.2|32961.6|32811.6|32978.2|32828.2|32956.1|32806.1|30
1624635440000|2021-06-25 15:37:20|32961.5|32811.5|32953.9|32803.9|32967.3|32817.3|32952.8|32802.8|37
1624635450000|2021-06-25 15:37:30|32954.3|32804.3|32938.8|32788.8|32954.3|32804.3|32921.9|32771.9|35
1624635460000|2021-06-25 15:37:40|32939.1|32789.1|32939|32789|32940.5|32790.5|32935.4|32785.4|27
1624635470000|2021-06-25 15:37:50|32939.2|32789.2|32940|32790|32940.2|32790.2|32936.5|32786.5|29
1624635480000|2021-06-25 15:38:00|32939.9|32789.9|32941.9|32791.9|32945.3|32795.3|32939.9|32789.9|27
1624635490000|2021-06-25 15:38:10|32940.8|32790.8|32939.9|32789.9|32942.9|32792.9|32931.1|32781.1|22
1624635500000|2021-06-25 15:38:20|32935.7|32785.7|32946.2|32796.2|32947.5|32797.5|32935.1|32785.1|24
1624635510000|2021-06-25 15:38:30|32945.5|32795.5|32941|32791|32947.1|32797.1|32938.6|32788.6|18
1624635520000|2021-06-25 15:38:40|32943.9|32793.9|32914.8|32764.8|32943.9|32793.9|32911.6|32761.6|29
1624635530000|2021-06-25 15:38:50|32917.5|32767.5|32919.1|32769.1|32925.7|32775.7|32903.8|32753.8|35
1624635540000|2021-06-25 15:39:00|32917.1|32767.1|32942.6|32792.6|32944.3|32794.3|32916|32766|22
1624635550000|2021-06-25 15:39:10|32941.4|32791.4|32941|32791|32941.4|32791.4|32923.3|32773.3|23
1624635560000|2021-06-25 15:39:20|32945.5|32795.5|32944.7|32794.7|32946.8|32796.8|32944.7|32794.7|7
1624635570000|2021-06-25 15:39:30|32945|32795|32951.2|32801.2|32952|32802|32945|32795|17
1624635580000|2021-06-25 15:39:40|32950.4|32800.4|32948.2|32798.2|32950.4|32800.4|32948.2|32798.2|6
1624635590000|2021-06-25 15:39:50|32948.5|32798.5|32927.7|32777.7|32952.4|32802.4|32926.7|32776.7|23
1624635600000|2021-06-25 15:40:00|32928|32778|32925|32775|32928.3|32778.3|32912.6|32762.6|33
1624635610000|2021-06-25 15:40:10|32924.9|32774.9|32930.5|32780.5|32931.1|32781.1|32921.4|32771.4|35
1624635620000|2021-06-25 15:40:20|32930.8|32780.8|32916.9|32766.9|32930.8|32780.8|32916.2|32766.2|34
1624635630000|2021-06-25 15:40:30|32916.7|32766.7|32915.8|32765.8|32916.7|32766.7|32898.3|32748.3|38
1624635640000|2021-06-25 15:40:40|32914.7|32764.7|32901.4|32751.4|32917.6|32767.6|32898.7|32748.7|24
1624635650000|2021-06-25 15:40:50|32899.4|32749.4|32896.7|32746.7|32903.2|32753.2|32892.5|32742.5|22
1624635660000|2021-06-25 15:41:00|32898.7|32748.7|32899.1|32749.1|32900.8|32750.8|32891.9|32741.9|27
1624635670000|2021-06-25 15:41:10|32901.2|32751.2|32901.9|32751.9|32901.9|32751.9|32895.7|32745.7|24
1624635680000|2021-06-25 15:41:20|32902|32752|32896.3|32746.3|32903.1|32753.1|32896.3|32746.3|21
1624635690000|2021-06-25 15:41:30|32889.7|32739.7|32891.3|32741.3|32891.3|32741.3|32887.6|32737.6|28
1624635700000|2021-06-25 15:41:40|32890.2|32740.2|32896.5|32746.5|32898.5|32748.5|32890.2|32740.2|25
1624635710000|2021-06-25 15:41:50|32894.7|32744.7|32890.6|32740.6|32900.7|32750.7|32890.3|32740.3|24
1624635720000|2021-06-25 15:42:00|32889.7|32739.7|32890.8|32740.8|32893.4|32743.4|32886.2|32736.2|30
1624635730000|2021-06-25 15:42:10|32897.4|32747.4|32918.5|32768.5|32922.7|32772.7|32897|32747|35
1624635740000|2021-06-25 15:42:20|32918|32768|32920.2|32770.2|32920.2|32770.2|32907.4|32757.4|33
1624635750000|2021-06-25 15:42:30|32920|32770|32941.2|32791.2|32941.2|32791.2|32916.7|32766.7|28
1624635760000|2021-06-25 15:42:40|32942|32792|32943|32793|32944.1|32794.1|32934.3|32784.3|36
1624635770000|2021-06-25 15:42:50|32942.9|32792.9|32947.6|32797.6|32947.6|32797.6|32939.9|32789.9|35
1624635780000|2021-06-25 15:43:00|32944.3|32794.3|32938.4|32788.4|32945.5|32795.5|32937.8|32787.8|29
1624635790000|2021-06-25 15:43:10|32939.6|32789.6|32944.1|32794.1|32945.1|32795.1|32938.4|32788.4|31
1624635800000|2021-06-25 15:43:20|32944.5|32794.5|32965.3|32815.3|32965.4|32815.4|32944.5|32794.5|31
1624635810000|2021-06-25 15:43:30|32965.5|32815.5|32982.8|32832.8|32984.9|32834.9|32965.5|32815.5|25
1624635820000|2021-06-25 15:43:40|32991.2|32841.2|33013.4|32863.4|33013.4|32863.4|32988.6|32838.6|40
1624635830000|2021-06-25 15:43:50|33011.5|32861.5|33012.8|32862.8|33013.8|32863.8|33004.1|32854.1|38
1624635840000|2021-06-25 15:44:00|33013|32863|32995.6|32845.6|33013|32863|32995.6|32845.6|36
1624635850000|2021-06-25 15:44:10|32994.4|32844.4|33007.6|32857.6|33011.5|32861.5|32984.9|32834.9|28
1624635860000|2021-06-25 15:44:20|33008.2|32858.2|33008.4|32858.4|33010.7|32860.7|33007.8|32857.8|12
1624635870000|2021-06-25 15:44:30|33008.8|32858.8|33007.1|32857.1|33014|32864|33007.1|32857.1|31
1624635880000|2021-06-25 15:44:40|33006.8|32856.8|32997.5|32847.5|33010.9|32860.9|32994.9|32844.9|28
1624635890000|2021-06-25 15:44:50|32998.3|32848.3|32993.8|32843.8|33006|32856|32993.4|32843.4|26
1624635900000|2021-06-25 15:45:00|32993.9|32843.9|32989.8|32839.8|32994.4|32844.4|32988.7|32838.7|27
1624635910000|2021-06-25 15:45:10|32989.5|32839.5|32964.7|32814.7|32989.7|32839.7|32964.7|32814.7|31
1624635920000|2021-06-25 15:45:20|32964.4|32814.4|32951.9|32801.9|32965.2|32815.2|32951.8|32801.8|37
1624635930000|2021-06-25 15:45:30|32952|32802|32960.1|32810.1|32961|32811|32945.7|32795.7|33
1624635940000|2021-06-25 15:45:40|32960.5|32810.5|32976|32826|32976|32826|32952.6|32802.6|31
1624635950000|2021-06-25 15:45:50|32976.1|32826.1|33003|32853|33004.8|32854.8|32976.1|32826.1|25
1624635960000|2021-06-25 15:46:00|33001.2|32851.2|33000.5|32850.5|33004.1|32854.1|32998|32848|28
1624635970000|2021-06-25 15:46:10|33000.2|32850.2|33001.2|32851.2|33001.5|32851.5|32999.5|32849.5|19
1624635980000|2021-06-25 15:46:20|33000.7|32850.7|32987.6|32837.6|33004.4|32854.4|32987.6|32837.6|28
1624635990000|2021-06-25 15:46:30|32984.2|32834.2|32999.1|32849.1|32999.6|32849.6|32983.3|32833.3|32
1624636000000|2021-06-25 15:46:40|32999.6|32849.6|32991.9|32841.9|32999.6|32849.6|32979.8|32829.8|30
1624636010000|2021-06-25 15:46:50|32989.1|32839.1|32987|32837|32995.4|32845.4|32987|32837|30
1624636020000|2021-06-25 15:47:00|32987.2|32837.2|32977.6|32827.6|32989.1|32839.1|32968.1|32818.1|33
1624636030000|2021-06-25 15:47:10|32977.4|32827.4|32956.6|32806.6|32977.4|32827.4|32955.6|32805.6|37
1624636040000|2021-06-25 15:47:20|32955.1|32805.1|32955.5|32805.5|32956.9|32806.9|32943.1|32793.1|30
1624636050000|2021-06-25 15:47:30|32956.4|32806.4|32955.1|32805.1|32958.1|32808.1|32951.7|32801.7|35
1624636060000|2021-06-25 15:47:40|32954.3|32804.3|32940.4|32790.4|32955|32805|32939.8|32789.8|35
1624636070000|2021-06-25 15:47:50|32940.8|32790.8|32939.7|32789.7|32949.9|32799.9|32935.8|32785.8|35
1624636080000|2021-06-25 15:48:00|32937.5|32787.5|32940.2|32790.2|32943.4|32793.4|32937.5|32787.5|14
1624636090000|2021-06-25 15:48:10|32939.5|32789.5|32938.8|32788.8|32939.5|32789.5|32937.5|32787.5|5
1624636100000|2021-06-25 15:48:20|32939.1|32789.1|32938.9|32788.9|32939.1|32789.1|32937.5|32787.5|4
1624636110000|2021-06-25 15:48:30|32937.7|32787.7|32939.4|32789.4|32939.5|32789.5|32930.2|32780.2|22
1624636120000|2021-06-25 15:48:40|32939.1|32789.1|32936.1|32786.1|32939.5|32789.5|32935.1|32785.1|14
1624636130000|2021-06-25 15:48:50|32936|32786|32933|32783|32936|32786|32931.5|32781.5|25
1624636140000|2021-06-25 15:49:00|32932|32782|32939.1|32789.1|32939.8|32789.8|32932|32782|22
1624636150000|2021-06-25 15:49:10|32939.3|32789.3|32942.2|32792.2|32943.9|32793.9|32939.3|32789.3|11
1624636160000|2021-06-25 15:49:20|32935|32785|32950.5|32800.5|32950.5|32800.5|32935|32785|13
1624636170000|2021-06-25 15:49:30|32944.1|32794.1|32933.5|32783.5|32944.1|32794.1|32930.9|32780.9|22
1624636180000|2021-06-25 15:49:40|32933.7|32783.7|32933.5|32783.5|32933.7|32783.7|32933.5|32783.5|2
1624636190000|2021-06-25 15:49:50|32933.7|32783.7|32933.5|32783.5|32935.6|32785.6|32933.5|32783.5|13
1624636200000|2021-06-25 15:50:00|32934.1|32784.1|32936.2|32786.2|32936.3|32786.3|32933.5|32783.5|8
1624636210000|2021-06-25 15:50:10|32933.4|32783.4|32920.1|32770.1|32933.4|32783.4|32920.1|32770.1|12
1624636220000|2021-06-25 15:50:20|32914.6|32764.6|32873.7|32723.7|32916.4|32766.4|32873.7|32723.7|28
1624636230000|2021-06-25 15:50:30|32874.4|32724.4|32859.7|32709.7|32874.4|32724.4|32859.7|32709.7|39
1624636240000|2021-06-25 15:50:40|32860.2|32710.2|32835.8|32685.8|32860.2|32710.2|32833.7|32683.7|39
1624636250000|2021-06-25 15:50:50|32837.4|32687.4|32841.8|32691.8|32842.3|32692.3|32831.5|32681.5|33
1624636260000|2021-06-25 15:51:00|32840.2|32690.2|32851.1|32701.1|32851.1|32701.1|32840.2|32690.2|22
1624636270000|2021-06-25 15:51:10|32849.4|32699.4|32871.7|32721.7|32871.7|32721.7|32849.4|32699.4|20
1624636280000|2021-06-25 15:51:20|32872.8|32722.8|32875.9|32725.9|32875.9|32725.9|32869.5|32719.5|24
1624636290000|2021-06-25 15:51:30|32876.1|32726.1|32879.2|32729.2|32879.2|32729.2|32872.4|32722.4|26
1624636300000|2021-06-25 15:51:40|32878.5|32728.5|32894.9|32744.9|32894.9|32744.9|32877.9|32727.9|27
1624636310000|2021-06-25 15:51:50|32895|32745|32899|32749|32900.7|32750.7|32891.1|32741.1|31
1624636320000|2021-06-25 15:52:00|32896.4|32746.4|32864.3|32714.3|32896.4|32746.4|32864.3|32714.3|37
1624636330000|2021-06-25 15:52:10|32862.9|32712.9|32866.1|32716.1|32866.9|32716.9|32856.5|32706.5|34
1624636340000|2021-06-25 15:52:20|32866.6|32716.6|32873.2|32723.2|32873.4|32723.4|32862.5|32712.5|36
1624636350000|2021-06-25 15:52:30|32873.1|32723.1|32866|32716|32873.1|32723.1|32861.4|32711.4|26
1624636360000|2021-06-25 15:52:40|32866.3|32716.3|32833|32683|32875.8|32725.8|32833|32683|29
1624636370000|2021-06-25 15:52:50|32829|32679|32814|32664|32829|32679|32813.9|32663.9|35
1624636380000|2021-06-25 15:53:00|32814.3|32664.3|32814.6|32664.6|32829.2|32679.2|32806.1|32656.1|35
1624636390000|2021-06-25 15:53:10|32815.2|32665.2|32840|32690|32840|32690|32815.2|32665.2|30
1624636400000|2021-06-25 15:53:20|32839.2|32689.2|32842.6|32692.6|32850.8|32700.8|32837.7|32687.7|30
1624636410000|2021-06-25 15:53:30|32848|32698|32839.9|32689.9|32848|32698|32836.9|32686.9|34
1624636420000|2021-06-25 15:53:40|32840.4|32690.4|32814.4|32664.4|32840.8|32690.8|32813.5|32663.5|28
1624636430000|2021-06-25 15:53:50|32816.3|32666.3|32790.6|32640.6|32822.5|32672.5|32790.1|32640.1|35
1624636440000|2021-06-25 15:54:00|32788.8|32638.8|32785.5|32635.5|32797.8|32647.8|32777.6|32627.6|35
1624636450000|2021-06-25 15:54:10|32783.4|32633.4|32781.9|32631.9|32803.9|32653.9|32781.9|32631.9|34
1624636460000|2021-06-25 15:54:20|32782.7|32632.7|32783.8|32633.8|32788.4|32638.4|32770.7|32620.7|39
1624636470000|2021-06-25 15:54:30|32781|32631|32780.6|32630.6|32788.9|32638.9|32772.2|32622.2|33
1624636480000|2021-06-25 15:54:40|32784.3|32634.3|32781.6|32631.6|32793.8|32643.8|32781.6|32631.6|32
1624636490000|2021-06-25 15:54:50|32778.5|32628.5|32779.3|32629.3|32781|32631|32777.5|32627.5|29
1624636500000|2021-06-25 15:55:00|32778.7|32628.7|32775.6|32625.6|32778.7|32628.7|32770.9|32620.9|22
1624636510000|2021-06-25 15:55:10|32776|32626|32774.7|32624.7|32778.2|32628.2|32770.5|32620.5|26
1624636520000|2021-06-25 15:55:20|32774.9|32624.9|32777.2|32627.2|32777.4|32627.4|32773.3|32623.3|20
1624636530000|2021-06-25 15:55:30|32776.9|32626.9|32774|32624|32786.2|32636.2|32768.4|32618.4|29
1624636540000|2021-06-25 15:55:40|32774.7|32624.7|32776.9|32626.9|32779.2|32629.2|32770.2|32620.2|35
1624636550000|2021-06-25 15:55:50|32780.7|32630.7|32750.3|32600.3|32782.5|32632.5|32746.3|32596.3|36
1624636560000|2021-06-25 15:56:00|32749.7|32599.7|32728.1|32578.1|32749.7|32599.7|32720|32570|39
1624636570000|2021-06-25 15:56:10|32726.2|32576.2|32712.2|32562.2|32726.2|32576.2|32711.4|32561.4|37
1624636580000|2021-06-25 15:56:20|32711.8|32561.8|32698.7|32548.7|32711.8|32561.8|32692.2|32542.2|36
1624636590000|2021-06-25 15:56:30|32699|32549|32670.2|32520.2|32699.4|32549.4|32666|32516|35
1624636600000|2021-06-25 15:56:40|32668.4|32518.4|32665.7|32515.7|32676.8|32526.8|32661.9|32511.9|39
1624636610000|2021-06-25 15:56:50|32664.2|32514.2|32650.5|32500.5|32664.2|32514.2|32646.2|32496.2|31
1624636620000|2021-06-25 15:57:00|32648.6|32498.6|32673.6|32523.6|32673.6|32523.6|32646.8|32496.8|37
1624636630000|2021-06-25 15:57:10|32673.9|32523.9|32653.6|32503.6|32676.5|32526.5|32648.9|32498.9|38
1624636640000|2021-06-25 15:57:20|32653.3|32503.3|32625.9|32475.9|32653.5|32503.5|32606.9|32456.9|36
1624636650000|2021-06-25 15:57:30|32625.5|32475.5|32631.4|32481.4|32633.8|32483.8|32618|32468|39
1624636660000|2021-06-25 15:57:40|32631.1|32481.1|32624.1|32474.1|32639.7|32489.7|32620.5|32470.5|38
1624636670000|2021-06-25 15:57:50|32626.4|32476.4|32628.2|32478.2|32634.7|32484.7|32625.3|32475.3|37
1624636680000|2021-06-25 15:58:00|32627.3|32477.3|32637.7|32487.7|32637.7|32487.7|32627.1|32477.1|37
1624636690000|2021-06-25 15:58:10|32635.8|32485.8|32621.1|32471.1|32639.2|32489.2|32621.1|32471.1|38
1624636700000|2021-06-25 15:58:20|32625|32475|32626.8|32476.8|32631.9|32481.9|32615.6|32465.6|30
1624636710000|2021-06-25 15:58:30|32623|32473|32634|32484|32635.4|32485.4|32623|32473|31
1624636720000|2021-06-25 15:58:40|32634.2|32484.2|32636.5|32486.5|32641.4|32491.4|32633.9|32483.9|31
1624636730000|2021-06-25 15:58:50|32639.5|32489.5|32658.2|32508.2|32658.2|32508.2|32639.5|32489.5|32
1624636740000|2021-06-25 15:59:00|32657.7|32507.7|32634|32484|32657.7|32507.7|32628.1|32478.1|33
1624636750000|2021-06-25 15:59:10|32633.3|32483.3|32644.6|32494.6|32644.6|32494.6|32632|32482|33
1624636760000|2021-06-25 15:59:20|32644.2|32494.2|32657.8|32507.8|32657.8|32507.8|32644.2|32494.2|32
1624636770000|2021-06-25 15:59:30|32657.9|32507.9|32688.9|32538.9|32696.9|32546.9|32657.9|32507.9|30
1624636780000|2021-06-25 15:59:40|32685.6|32535.6|32657|32507|32687.5|32537.5|32654.3|32504.3|39
1624636790000|2021-06-25 15:59:50|32656.2|32506.2|32662.3|32512.3|32662.3|32512.3|32644.5|32494.5|36
1624636800000|2021-06-25 16:00:00|32660.9|32510.9|32646.2|32496.2|32666|32516|32646.2|32496.2|27
1624636810000|2021-06-25 16:00:10|32646.7|32496.7|32618.1|32468.1|32648.6|32498.6|32617.6|32467.6|29
1624636820000|2021-06-25 16:00:20|32616.7|32466.7|32618.3|32468.3|32630.1|32480.1|32612.3|32462.3|36
1624636830000|2021-06-25 16:00:30|32618.8|32468.8|32615.1|32465.1|32619.8|32469.8|32609.6|32459.6|28
1624636840000|2021-06-25 16:00:40|32613.4|32463.4|32634.2|32484.2|32634.2|32484.2|32613.4|32463.4|33
1624636850000|2021-06-25 16:00:50|32633.8|32483.8|32676.4|32526.4|32681.7|32531.7|32633.5|32483.5|35
1624636860000|2021-06-25 16:01:00|32676.2|32526.2|32678|32528|32696.8|32546.8|32674.7|32524.7|35
1624636870000|2021-06-25 16:01:10|32679.2|32529.2|32649.4|32499.4|32685.2|32535.2|32649.4|32499.4|35
1624636880000|2021-06-25 16:01:20|32650.2|32500.2|32632.3|32482.3|32651.9|32501.9|32613.8|32463.8|38
1624636890000|2021-06-25 16:01:30|32630.3|32480.3|32631.8|32481.8|32644.3|32494.3|32628.9|32478.9|37
1624636900000|2021-06-25 16:01:40|32629.3|32479.3|32636.6|32486.6|32636.6|32486.6|32618.4|32468.4|32
1624636910000|2021-06-25 16:01:50|32636.3|32486.3|32636.4|32486.4|32641|32491|32629.9|32479.9|35
1624636920000|2021-06-25 16:02:00|32637.6|32487.6|32679.8|32529.8|32679.8|32529.8|32636.3|32486.3|29
1624636930000|2021-06-25 16:02:10|32680|32530|32710.9|32560.9|32710.9|32560.9|32677.6|32527.6|31
1624636940000|2021-06-25 16:02:20|32711.9|32561.9|32734.8|32584.8|32734.8|32584.8|32711.2|32561.2|28
1624636950000|2021-06-25 16:02:30|32735|32585|32695.3|32545.3|32739.7|32589.7|32666.8|32516.8|35
1624636960000|2021-06-25 16:02:40|32695.2|32545.2|32741.7|32591.7|32754.6|32604.6|32685.1|32535.1|35
1624636970000|2021-06-25 16:02:50|32743.5|32593.5|32742.9|32592.9|32755.1|32605.1|32734.7|32584.7|37
1624636980000|2021-06-25 16:03:00|32744|32594|32748.1|32598.1|32750.6|32600.6|32738.9|32588.9|32
1624636990000|2021-06-25 16:03:10|32748.6|32598.6|32794.7|32644.7|32800.6|32650.6|32748.6|32598.6|34
1624637000000|2021-06-25 16:03:20|32792.8|32642.8|32808.7|32658.7|32809.9|32659.9|32771.3|32621.3|36
1624637010000|2021-06-25 16:03:30|32807.6|32657.6|32822.3|32672.3|32822.3|32672.3|32788.8|32638.8|34
1624637020000|2021-06-25 16:03:40|32817.2|32667.2|32815.1|32665.1|32825|32675|32808.2|32658.2|38
1624637030000|2021-06-25 16:03:50|32815.3|32665.3|32820.4|32670.4|32820.9|32670.9|32815|32665|22
1624637040000|2021-06-25 16:04:00|32820.5|32670.5|32877.3|32727.3|32879.5|32729.5|32820.5|32670.5|32
1624637050000|2021-06-25 16:04:10|32878.7|32728.7|32848.1|32698.1|32882|32732|32848.1|32698.1|40
1624637060000|2021-06-25 16:04:20|32856|32706|32834.5|32684.5|32856.8|32706.8|32834.5|32684.5|33
1624637070000|2021-06-25 16:04:30|32829.8|32679.8|32837.9|32687.9|32837.9|32687.9|32829.2|32679.2|30
1624637080000|2021-06-25 16:04:40|32839.6|32689.6|32870.1|32720.1|32870.1|32720.1|32839|32689|36
1624637090000|2021-06-25 16:04:50|32866|32716|32877.5|32727.5|32884.6|32734.6|32866|32716|21
1624637100000|2021-06-25 16:05:00|32879.1|32729.1|32853.5|32703.5|32880.2|32730.2|32841.5|32691.5|37
1624637110000|2021-06-25 16:05:10|32852.1|32702.1|32841.1|32691.1|32856.4|32706.4|32837.9|32687.9|32
1624637120000|2021-06-25 16:05:20|32839.6|32689.6|32842.2|32692.2|32852.5|32702.5|32836.6|32686.6|36
1624637130000|2021-06-25 16:05:30|32840.5|32690.5|32840.7|32690.7|32849.3|32699.3|32835.5|32685.5|35
1624637140000|2021-06-25 16:05:40|32838.2|32688.2|32813.9|32663.9|32840.2|32690.2|32813.9|32663.9|24
1624637150000|2021-06-25 16:05:50|32811.7|32661.7|32811.1|32661.1|32814.4|32664.4|32799|32649|37
1624637160000|2021-06-25 16:06:00|32811|32661|32817.2|32667.2|32822.3|32672.3|32809.1|32659.1|32
1624637170000|2021-06-25 16:06:10|32820.4|32670.4|32826|32676|32829.2|32679.2|32814.2|32664.2|32
1624637180000|2021-06-25 16:06:20|32825.8|32675.8|32835.2|32685.2|32835.2|32685.2|32812.8|32662.8|33
1624637190000|2021-06-25 16:06:30|32836.5|32686.5|32840.5|32690.5|32840.5|32690.5|32829.6|32679.6|33
1624637200000|2021-06-25 16:06:40|32841.1|32691.1|32828.7|32678.7|32842|32692|32828.7|32678.7|31
1624637210000|2021-06-25 16:06:50|32829.3|32679.3|32829.4|32679.4|32834.7|32684.7|32826.7|32676.7|26
1624637220000|2021-06-25 16:07:00|32830.2|32680.2|32807.1|32657.1|32830.7|32680.7|32803.1|32653.1|36
1624637230000|2021-06-25 16:07:10|32807.4|32657.4|32793.9|32643.9|32807.4|32657.4|32792.4|32642.4|28
1624637240000|2021-06-25 16:07:20|32793.5|32643.5|32803.6|32653.6|32827.6|32677.6|32793.5|32643.5|31
1624637250000|2021-06-25 16:07:30|32801.3|32651.3|32794|32644|32806.8|32656.8|32785.7|32635.7|33
1624637260000|2021-06-25 16:07:40|32792.5|32642.5|32809.4|32659.4|32810.6|32660.6|32787.2|32637.2|34
1624637270000|2021-06-25 16:07:50|32815.6|32665.6|32815.9|32665.9|32815.9|32665.9|32809.7|32659.7|30
1624637280000|2021-06-25 16:08:00|32813|32663|32812.7|32662.7|32822.6|32672.6|32812.7|32662.7|33
1624637290000|2021-06-25 16:08:10|32815|32665|32818.3|32668.3|32826.8|32676.8|32815|32665|34
1624637300000|2021-06-25 16:08:20|32818|32668|32819.1|32669.1|32823.4|32673.4|32816.9|32666.9|33
1624637310000|2021-06-25 16:08:30|32819.7|32669.7|32795.8|32645.8|32820.1|32670.1|32794.6|32644.6|25
1624637320000|2021-06-25 16:08:40|32796.6|32646.6|32796.3|32646.3|32814.2|32664.2|32795.4|32645.4|36
1624637330000|2021-06-25 16:08:50|32796.8|32646.8|32802.6|32652.6|32803.9|32653.9|32796.8|32646.8|29
1624637340000|2021-06-25 16:09:00|32802.7|32652.7|32828.1|32678.1|32831|32681|32802.6|32652.6|25
1624637350000|2021-06-25 16:09:10|32828.9|32678.9|32812.7|32662.7|32830.3|32680.3|32812.3|32662.3|24
1624637360000|2021-06-25 16:09:20|32813.3|32663.3|32817.4|32667.4|32817.8|32667.8|32813.3|32663.3|19
1624637370000|2021-06-25 16:09:30|32817|32667|32833|32683|32833|32683|32817|32667|29
1624637380000|2021-06-25 16:09:40|32845.1|32695.1|32853.9|32703.9|32854.4|32704.4|32843.7|32693.7|17
1624637390000|2021-06-25 16:09:50|32854.1|32704.1|32853.5|32703.5|32859.9|32709.9|32846.8|32696.8|31
1624637400000|2021-06-25 16:10:00|32854.3|32704.3|32858.7|32708.7|32859.1|32709.1|32852.8|32702.8|25
1624637410000|2021-06-25 16:10:10|32859.5|32709.5|32863.6|32713.6|32893.4|32743.4|32853.7|32703.7|29
1624637420000|2021-06-25 16:10:20|32943.6|32793.6|32924.2|32774.2|32951.4|32801.4|32920.3|32770.3|38
1624637430000|2021-06-25 16:10:30|32919.7|32769.7|32923.9|32773.9|32933.3|32783.3|32916.3|32766.3|39
1624637440000|2021-06-25 16:10:40|32924|32774|32922.2|32772.2|32924.3|32774.3|32915.8|32765.8|32
1624637450000|2021-06-25 16:10:50|32923.5|32773.5|32907.6|32757.6|32923.5|32773.5|32907.6|32757.6|28
1624637460000|2021-06-25 16:11:00|32907.4|32757.4|32888.6|32738.6|32907.7|32757.7|32888.6|32738.6|23
1624637470000|2021-06-25 16:11:10|32891.4|32741.4|32906.7|32756.7|32909.9|32759.9|32889.1|32739.1|34
1624637480000|2021-06-25 16:11:20|32907.5|32757.5|32907.7|32757.7|32910.3|32760.3|32904.7|32754.7|24
1624637490000|2021-06-25 16:11:30|32907.6|32757.6|32915.7|32765.7|32918.4|32768.4|32906.2|32756.2|18
1624637500000|2021-06-25 16:11:40|32910.6|32760.6|32913.5|32763.5|32925.2|32775.2|32907.7|32757.7|35
1624637510000|2021-06-25 16:11:50|32914.3|32764.3|32912.2|32762.2|32919.9|32769.9|32911.2|32761.2|26
1624637520000|2021-06-25 16:12:00|32911.2|32761.2|32918.2|32768.2|32919|32769|32911.2|32761.2|27
1624637530000|2021-06-25 16:12:10|32926.5|32776.5|32925.8|32775.8|32927.1|32777.1|32925.1|32775.1|24
1624637540000|2021-06-25 16:12:20|32927.2|32777.2|32910.7|32760.7|32927.2|32777.2|32909.4|32759.4|35
1624637550000|2021-06-25 16:12:30|32910.6|32760.6|32898.5|32748.5|32910.6|32760.6|32895.5|32745.5|35
1624637560000|2021-06-25 16:12:40|32898.7|32748.7|32896.3|32746.3|32898.8|32748.8|32885.6|32735.6|34
1624637570000|2021-06-25 16:12:50|32904.5|32754.5|32902.2|32752.2|32914.4|32764.4|32901.8|32751.8|35
1624637580000|2021-06-25 16:13:00|32899.9|32749.9|32880.6|32730.6|32901.2|32751.2|32880.6|32730.6|26
1624637590000|2021-06-25 16:13:10|32880.4|32730.4|32854|32704|32880.4|32730.4|32853.8|32703.8|37
1624637600000|2021-06-25 16:13:20|32854.1|32704.1|32835.9|32685.9|32854.1|32704.1|32828.5|32678.5|38
1624637610000|2021-06-25 16:13:30|32833.1|32683.1|32842.5|32692.5|32849.2|32699.2|32833.1|32683.1|38
1624637620000|2021-06-25 16:13:40|32843.9|32693.9|32835.3|32685.3|32849.3|32699.3|32835.3|32685.3|28
1624637630000|2021-06-25 16:13:50|32835.2|32685.2|32822.1|32672.1|32837|32687|32816.4|32666.4|35
1624637640000|2021-06-25 16:14:00|32822.3|32672.3|32821.2|32671.2|32824|32674|32819.7|32669.7|33
1624637650000|2021-06-25 16:14:10|32820.4|32670.4|32813.1|32663.1|32822.3|32672.3|32812|32662|32
1624637660000|2021-06-25 16:14:20|32812.9|32662.9|32805.2|32655.2|32817.4|32667.4|32799.5|32649.5|36
1624637670000|2021-06-25 16:14:30|32800.3|32650.3|32802.7|32652.7|32813.8|32663.8|32796.5|32646.5|32
1624637680000|2021-06-25 16:14:40|32809.8|32659.8|32812.8|32662.8|32816.1|32666.1|32802.9|32652.9|28
1624637690000|2021-06-25 16:14:50|32816.1|32666.1|32782.1|32632.1|32816.1|32666.1|32778.1|32628.1|30
1624637700000|2021-06-25 16:15:00|32779.6|32629.6|32794.2|32644.2|32794.2|32644.2|32779.4|32629.4|31
1624637710000|2021-06-25 16:15:10|32791.9|32641.9|32780.8|32630.8|32806.8|32656.8|32780.8|32630.8|33
1624637720000|2021-06-25 16:15:20|32779.6|32629.6|32769.7|32619.7|32782.7|32632.7|32768.2|32618.2|36
1624637730000|2021-06-25 16:15:30|32768.2|32618.2|32723.4|32573.4|32770|32620|32721.7|32571.7|32
1624637740000|2021-06-25 16:15:40|32723|32573|32718.6|32568.6|32741|32591|32715.6|32565.6|29
1624637750000|2021-06-25 16:15:50|32719.5|32569.5|32717|32567|32731.7|32581.7|32716.6|32566.6|30
1624637760000|2021-06-25 16:16:00|32721.7|32571.7|32714.2|32564.2|32723.8|32573.8|32712.7|32562.7|28
1624637770000|2021-06-25 16:16:10|32721.5|32571.5|32713.9|32563.9|32721.5|32571.5|32709.1|32559.1|20
1624637780000|2021-06-25 16:16:20|32711.9|32561.9|32685.9|32535.9|32714.4|32564.4|32682.4|32532.4|25
1624637790000|2021-06-25 16:16:30|32687.1|32537.1|32671.9|32521.9|32687.1|32537.1|32668.7|32518.7|24
1624637800000|2021-06-25 16:16:40|32671|32521|32675.6|32525.6|32679.3|32529.3|32671|32521|36
1624637810000|2021-06-25 16:16:50|32676|32526|32686.1|32536.1|32689.4|32539.4|32676|32526|34
1624637820000|2021-06-25 16:17:00|32684.7|32534.7|32713.9|32563.9|32713.9|32563.9|32684.7|32534.7|16
1624637830000|2021-06-25 16:17:10|32715|32565|32706.6|32556.6|32724.3|32574.3|32704.2|32554.2|29
1624637840000|2021-06-25 16:17:20|32706.5|32556.5|32708.9|32558.9|32709.6|32559.6|32703.3|32553.3|27
1624637850000|2021-06-25 16:17:30|32708|32558|32733.1|32583.1|32733.3|32583.3|32705.9|32555.9|30
1624637860000|2021-06-25 16:17:40|32733.4|32583.4|32722.5|32572.5|32747|32597|32721.9|32571.9|32
1624637870000|2021-06-25 16:17:50|32722.7|32572.7|32729.5|32579.5|32730|32580|32713.8|32563.8|35
1624637880000|2021-06-25 16:18:00|32731.4|32581.4|32716|32566|32732.3|32582.3|32715.8|32565.8|31
1624637890000|2021-06-25 16:18:10|32715.6|32565.6|32703|32553|32727.5|32577.5|32702.8|32552.8|33
1624637900000|2021-06-25 16:18:20|32702.6|32552.6|32698.7|32548.7|32706|32556|32697.5|32547.5|35
1624637910000|2021-06-25 16:18:30|32697.8|32547.8|32712.8|32562.8|32716.5|32566.5|32697.8|32547.8|32
1624637920000|2021-06-25 16:18:40|32711.3|32561.3|32717.3|32567.3|32717.5|32567.5|32703.6|32553.6|35
1624637930000|2021-06-25 16:18:50|32719.4|32569.4|32705.9|32555.9|32719.6|32569.6|32704.1|32554.1|29
1624637940000|2021-06-25 16:19:00|32703.5|32553.5|32704|32554|32704|32554|32699.4|32549.4|31
1624637950000|2021-06-25 16:19:10|32703.8|32553.8|32702|32552|32705.7|32555.7|32700.2|32550.2|28
1624637960000|2021-06-25 16:19:20|32702.7|32552.7|32707.2|32557.2|32708.4|32558.4|32702.7|32552.7|32
1624637970000|2021-06-25 16:19:30|32707|32557|32702.9|32552.9|32707.1|32557.1|32699.5|32549.5|24
1624637980000|2021-06-25 16:19:40|32705.7|32555.7|32697|32547|32706.4|32556.4|32694.2|32544.2|31
1624637990000|2021-06-25 16:19:50|32698.7|32548.7|32703.1|32553.1|32705.7|32555.7|32696.1|32546.1|26
1624638000000|2021-06-25 16:20:00|32704.7|32554.7|32702.7|32552.7|32705.1|32555.1|32702.7|32552.7|23
1624638010000|2021-06-25 16:20:10|32700.9|32550.9|32696.6|32546.6|32700.9|32550.9|32695.3|32545.3|15
1624638020000|2021-06-25 16:20:20|32697.7|32547.7|32700.3|32550.3|32700.3|32550.3|32697.3|32547.3|20
1624638030000|2021-06-25 16:20:30|32700.2|32550.2|32700.3|32550.3|32701.3|32551.3|32699.4|32549.4|26
1624638040000|2021-06-25 16:20:40|32699.8|32549.8|32653.3|32503.3|32699.8|32549.8|32651.5|32501.5|29
1624638050000|2021-06-25 16:20:50|32655.5|32505.5|32603.8|32453.8|32656.3|32506.3|32603.8|32453.8|32
1624638060000|2021-06-25 16:21:00|32597.5|32447.5|32560.4|32410.4|32597.5|32447.5|32560.4|32410.4|38
1624638070000|2021-06-25 16:21:10|32562.9|32412.9|32549.6|32399.6|32578|32428|32549.6|32399.6|33
1624638080000|2021-06-25 16:21:20|32544.7|32394.7|32532.2|32382.2|32546.7|32396.7|32523|32373|38
1624638090000|2021-06-25 16:21:30|32532.5|32382.5|32519.5|32369.5|32539.9|32389.9|32519.4|32369.4|38
1624638100000|2021-06-25 16:21:40|32519.7|32369.7|32454.6|32304.6|32521.1|32371.1|32449.4|32299.4|37
1624638110000|2021-06-25 16:21:50|32455.7|32305.7|32428.8|32278.8|32474.1|32324.1|32419.1|32269.1|37
1624638120000|2021-06-25 16:22:00|32423.9|32273.9|32299.4|32149.4|32429|32279|32299.4|32149.4|40
1624638130000|2021-06-25 16:22:10|32300.5|32150.5|32323.7|32173.7|32324.3|32174.3|32292.4|32142.4|37
1624638140000|2021-06-25 16:22:20|32323.4|32173.4|32328.2|32178.2|32330.8|32180.8|32309.4|32159.4|36
1624638150000|2021-06-25 16:22:30|32327.9|32177.9|32335.2|32185.2|32340|32190|32324|32174|36
1624638160000|2021-06-25 16:22:40|32335.9|32185.9|32370.9|32220.9|32375.9|32225.9|32335.9|32185.9|37
1624638170000|2021-06-25 16:22:50|32370.7|32220.7|32353.2|32203.2|32370.7|32220.7|32348.1|32198.1|37
1624638180000|2021-06-25 16:23:00|32352.2|32202.2|32398.9|32248.9|32400.3|32250.3|32351.7|32201.7|36
1624638190000|2021-06-25 16:23:10|32391.9|32241.9|32337.6|32187.6|32401.8|32251.8|32320.4|32170.4|39
1624638200000|2021-06-25 16:23:20|32333.3|32183.3|32320.6|32170.6|32333.6|32183.6|32306.3|32156.3|36
1624638210000|2021-06-25 16:23:30|32320.7|32170.7|32318.5|32168.5|32323.5|32173.5|32297.2|32147.2|40
1624638220000|2021-06-25 16:23:40|32318.1|32168.1|32306.5|32156.5|32319.3|32169.3|32306.5|32156.5|39
1624638230000|2021-06-25 16:23:50|32304.4|32154.4|32322.1|32172.1|32326.1|32176.1|32301.1|32151.1|35
1624638240000|2021-06-25 16:24:00|32319.3|32169.3|32316|32166|32320.5|32170.5|32306.4|32156.4|34
1624638250000|2021-06-25 16:24:10|32316.6|32166.6|32331.8|32181.8|32333|32183|32315.5|32165.5|30
1624638260000|2021-06-25 16:24:20|32331.5|32181.5|32327.5|32177.5|32337.9|32187.9|32326.9|32176.9|29
1624638270000|2021-06-25 16:24:30|32327.7|32177.7|32301.6|32151.6|32327.7|32177.7|32301.4|32151.4|31
1624638280000|2021-06-25 16:24:40|32302.8|32152.8|32306.5|32156.5|32311.6|32161.6|32301.4|32151.4|28
1624638290000|2021-06-25 16:24:50|32308.9|32158.9|32310.8|32160.8|32319|32169|32304.8|32154.8|33
1624638300000|2021-06-25 16:25:00|32305.6|32155.6|32334.8|32184.8|32334.8|32184.8|32304.7|32154.7|39
1624638310000|2021-06-25 16:25:10|32334.9|32184.9|32327.1|32177.1|32355.1|32205.1|32326.8|32176.8|25
1624638320000|2021-06-25 16:25:20|32337.9|32187.9|32374.4|32224.4|32375.4|32225.4|32330.8|32180.8|30
1624638330000|2021-06-25 16:25:30|32374.8|32224.8|32397.3|32247.3|32415.1|32265.1|32374.8|32224.8|38
1624638340000|2021-06-25 16:25:40|32392.5|32242.5|32369.3|32219.3|32393.8|32243.8|32362.4|32212.4|37
1624638350000|2021-06-25 16:25:50|32368.7|32218.7|32335.2|32185.2|32368.7|32218.7|32330.5|32180.5|34
1624638360000|2021-06-25 16:26:00|32335.7|32185.7|32348.3|32198.3|32378.2|32228.2|32335.7|32185.7|36
1624638370000|2021-06-25 16:26:10|32345.1|32195.1|32313.7|32163.7|32345.1|32195.1|32313.6|32163.6|33
1624638380000|2021-06-25 16:26:20|32313.8|32163.8|32314.5|32164.5|32326.9|32176.9|32310.5|32160.5|36
1624638390000|2021-06-25 16:26:30|32314.4|32164.4|32319.6|32169.6|32329.6|32179.6|32314|32164|33
1624638400000|2021-06-25 16:26:40|32321.2|32171.2|32265.3|32115.3|32323.4|32173.4|32265.3|32115.3|30
1624638410000|2021-06-25 16:26:50|32269.4|32119.4|32231.9|32081.9|32281.3|32131.3|32231.9|32081.9|35
1624638420000|2021-06-25 16:27:00|32226.3|32076.3|32181|32031|32244.1|32094.1|32180.5|32030.5|39
1624638430000|2021-06-25 16:27:10|32174.5|32024.5|32205.4|32055.4|32208.7|32058.7|32159|32009|36
1624638440000|2021-06-25 16:27:20|32202.4|32052.4|32187.5|32037.5|32202.4|32052.4|32176|32026|31
1624638450000|2021-06-25 16:27:30|32187.4|32037.4|32149|31999|32201.3|32051.3|32125.6|31975.6|36
1624638460000|2021-06-25 16:27:40|32138.1|31988.1|32133.6|31983.6|32151.2|32001.2|32119.6|31969.6|35
1624638470000|2021-06-25 16:27:50|32134|31984|32108.6|31958.6|32135.6|31985.6|32108.3|31958.3|37
1624638480000|2021-06-25 16:28:00|32106.9|31956.9|32050.3|31900.3|32112|31962|32050.3|31900.3|38
1624638490000|2021-06-25 16:28:10|32048.9|31898.9|32025|31875|32080|31930|32008.2|31858.2|39
1624638500000|2021-06-25 16:28:20|32056.7|31906.7|32060.8|31910.8|32062|31912|32037.1|31887.1|34
1624638510000|2021-06-25 16:28:30|32055.5|31905.5|32076.8|31926.8|32083.3|31933.3|32055.5|31905.5|35
1624638520000|2021-06-25 16:28:40|32075.4|31925.4|32077.8|31927.8|32083.7|31933.7|32055.8|31905.8|34
1624638530000|2021-06-25 16:28:50|32073.6|31923.6|32046.6|31896.6|32081.1|31931.1|32023.8|31873.8|33
1624638540000|2021-06-25 16:29:00|32046.8|31896.8|32065.2|31915.2|32065.2|31915.2|32043.4|31893.4|30
1624638550000|2021-06-25 16:29:10|32060.1|31910.1|32047.2|31897.2|32070.4|31920.4|32047.2|31897.2|32
1624638560000|2021-06-25 16:29:20|32051.4|31901.4|32027.1|31877.1|32053.6|31903.6|32022.8|31872.8|29
1624638570000|2021-06-25 16:29:30|32028|31878|32022.1|31872.1|32041.2|31891.2|32022.1|31872.1|34
1624638580000|2021-06-25 16:29:40|32018.4|31868.4|32023.2|31873.2|32024.6|31874.6|32008|31858|27
1624638590000|2021-06-25 16:29:50|32028.1|31878.1|32031.3|31881.3|32031.7|31881.7|32010.6|31860.6|21
1624638600000|2021-06-25 16:30:00|32031.4|31881.4|32006.8|31856.8|32031.4|31881.4|32006.5|31856.5|37
1624638610000|2021-06-25 16:30:10|32004.9|31854.9|32060.8|31910.8|32060.8|31910.8|32004.9|31854.9|32
1624638620000|2021-06-25 16:30:20|32053.6|31903.6|32057.4|31907.4|32078.1|31928.1|32037.9|31887.9|31
1624638630000|2021-06-25 16:30:30|32057.5|31907.5|32037.4|31887.4|32095.1|31945.1|32037.4|31887.4|33
1624638640000|2021-06-25 16:30:40|32031.6|31881.6|32032|31882|32036.6|31886.6|32020.1|31870.1|38
1624638650000|2021-06-25 16:30:50|32034|31884|32048.2|31898.2|32048.8|31898.8|32034|31884|32
1624638660000|2021-06-25 16:31:00|32048.7|31898.7|32015.8|31865.8|32050.6|31900.6|32005.8|31855.8|38
1624638670000|2021-06-25 16:31:10|32015.6|31865.6|32047.2|31897.2|32048.2|31898.2|32015.6|31865.6|28
1624638680000|2021-06-25 16:31:20|32048|31898|32054.5|31904.5|32054.8|31904.8|32047|31897|25
1624638690000|2021-06-25 16:31:30|32054.6|31904.6|32055|31905|32056.5|31906.5|32052.1|31902.1|27
1624638700000|2021-06-25 16:31:40|32056.4|31906.4|32060.5|31910.5|32069.4|31919.4|32056.4|31906.4|33
1624638710000|2021-06-25 16:31:50|32057.2|31907.2|32066.7|31916.7|32068.4|31918.4|32057|31907|29
1624638720000|2021-06-25 16:32:00|32067.9|31917.9|32095.5|31945.5|32097.7|31947.7|32065.4|31915.4|19
1624638730000|2021-06-25 16:32:10|32095.6|31945.6|32117.8|31967.8|32117.8|31967.8|32090.8|31940.8|35
1624638740000|2021-06-25 16:32:20|32120.3|31970.3|32121|31971|32122.1|31972.1|32112.8|31962.8|21
1624638750000|2021-06-25 16:32:30|32119.6|31969.6|32131.1|31981.1|32134.6|31984.6|32119.2|31969.2|33
1624638760000|2021-06-25 16:32:40|32133|31983|32119.4|31969.4|32135.2|31985.2|32111.7|31961.7|28
1624638770000|2021-06-25 16:32:50|32118.5|31968.5|32146.6|31996.6|32146.6|31996.6|32118.5|31968.5|29
1624638780000|2021-06-25 16:33:00|32143.1|31993.1|32144.3|31994.3|32148.3|31998.3|32130.1|31980.1|31
1624638790000|2021-06-25 16:33:10|32144.2|31994.2|32147.9|31997.9|32148.8|31998.8|32142.5|31992.5|23
1624638800000|2021-06-25 16:33:20|32149.1|31999.1|32136.6|31986.6|32150.1|32000.1|32135.9|31985.9|18
1624638810000|2021-06-25 16:33:30|32136.7|31986.7|32148|31998|32162.9|32012.9|32135.1|31985.1|24
1624638820000|2021-06-25 16:33:40|32150.8|32000.8|32155|32005|32155|32005|32146.2|31996.2|25
1624638830000|2021-06-25 16:33:50|32154.9|32004.9|32130.9|31980.9|32156.2|32006.2|32129.2|31979.2|31
1624638840000|2021-06-25 16:34:00|32127|31977|32147.1|31997.1|32147.1|31997.1|32122.1|31972.1|37
1624638850000|2021-06-25 16:34:10|32148.1|31998.1|32140.1|31990.1|32155.1|32005.1|32138.4|31988.4|24
1624638860000|2021-06-25 16:34:20|32140.6|31990.6|32130.4|31980.4|32144.4|31994.4|32129.4|31979.4|32
1624638870000|2021-06-25 16:34:30|32131|31981|32143.3|31993.3|32145.5|31995.5|32130|31980|33
1624638880000|2021-06-25 16:34:40|32143.7|31993.7|32157.6|32007.6|32159.6|32009.6|32143.3|31993.3|13
1624638890000|2021-06-25 16:34:50|32159|32009|32175.1|32025.1|32175.1|32025.1|32157.6|32007.6|13
1624638900000|2021-06-25 16:35:00|32173|32023|32175.7|32025.7|32178.6|32028.6|32170.6|32020.6|28
1624638910000|2021-06-25 16:35:10|32176.7|32026.7|32181.6|32031.6|32189.6|32039.6|32174.4|32024.4|27
1624638920000|2021-06-25 16:35:20|32181.8|32031.8|32206.2|32056.2|32206.2|32056.2|32174.6|32024.6|29
1624638930000|2021-06-25 16:35:30|32201.9|32051.9|32200.9|32050.9|32210.4|32060.4|32183.8|32033.8|36
1624638940000|2021-06-25 16:35:40|32199.2|32049.2|32222.4|32072.4|32228.5|32078.5|32199.2|32049.2|28
1624638950000|2021-06-25 16:35:50|32227.4|32077.4|32217|32067|32227.4|32077.4|32200.5|32050.5|31
1624638960000|2021-06-25 16:36:00|32217.1|32067.1|32284.5|32134.5|32288.6|32138.6|32203.5|32053.5|33
1624638970000|2021-06-25 16:36:10|32283.6|32133.6|32243.4|32093.4|32285.1|32135.1|32240.1|32090.1|30
1624638980000|2021-06-25 16:36:20|32240.6|32090.6|32235.6|32085.6|32242|32092|32231.3|32081.3|29
1624638990000|2021-06-25 16:36:30|32237.6|32087.6|32228.4|32078.4|32254.4|32104.4|32223|32073|37
1624639000000|2021-06-25 16:36:40|32230.3|32080.3|32176.2|32026.2|32230.3|32080.3|32174.7|32024.7|34
1624639010000|2021-06-25 16:36:50|32175.8|32025.8|32146.6|31996.6|32175.8|32025.8|32143|31993|28
1624639020000|2021-06-25 16:37:00|32154.1|32004.1|32127.3|31977.3|32155.4|32005.4|32115.8|31965.8|34
1624639030000|2021-06-25 16:37:10|32125.3|31975.3|32104.7|31954.7|32125.3|31975.3|32070.1|31920.1|33
1624639040000|2021-06-25 16:37:20|32107.7|31957.7|32087.3|31937.3|32119.9|31969.9|32085.3|31935.3|32
1624639050000|2021-06-25 16:37:30|32086.6|31936.6|32046.9|31896.9|32088|31938|32046.3|31896.3|34
1624639060000|2021-06-25 16:37:40|32044.5|31894.5|32064.2|31914.2|32093.6|31943.6|32042.6|31892.6|37
1624639070000|2021-06-25 16:37:50|32066|31916|32049.8|31899.8|32068.9|31918.9|32037.3|31887.3|31
1624639080000|2021-06-25 16:38:00|32050.9|31900.9|32010.7|31860.7|32050.9|31900.9|31877.9|31727.9|36
1624639090000|2021-06-25 16:38:10|31937.7|31787.7|31879.6|31729.6|31942.4|31792.4|31879.6|31729.6|38
1624639100000|2021-06-25 16:38:20|31872.5|31722.5|31767|31617|31890.9|31740.9|31745.7|31595.7|40
1624639110000|2021-06-25 16:38:30|31790.5|31640.5|31839.2|31689.2|31840|31690|31780.8|31630.8|36
1624639120000|2021-06-25 16:38:40|31836.7|31686.7|31836.9|31686.9|31843.4|31693.4|31813.8|31663.8|39
1624639130000|2021-06-25 16:38:50|31837.4|31687.4|31786.7|31636.7|31837.4|31687.4|31773.1|31623.1|40
1624639140000|2021-06-25 16:39:00|31786.6|31636.6|31773.7|31623.7|31786.6|31636.6|31762.2|31612.2|38
1624639150000|2021-06-25 16:39:10|31778.3|31628.3|31809.3|31659.3|31825.3|31675.3|31778.3|31628.3|38
1624639160000|2021-06-25 16:39:20|31825.1|31675.1|31824.4|31674.4|31836.1|31686.1|31809.4|31659.4|37
1624639170000|2021-06-25 16:39:30|31821.6|31671.6|31859.1|31709.1|31864.4|31714.4|31821.6|31671.6|37
1624639180000|2021-06-25 16:39:40|31860.4|31710.4|31849.9|31699.9|31863.4|31713.4|31842.2|31692.2|39
1624639190000|2021-06-25 16:39:50|31867.5|31717.5|31894.7|31744.7|31900.1|31750.1|31864.8|31714.8|36
1624639200000|2021-06-25 16:40:00|31896.2|31746.2|31949|31799|31949|31799|31893|31743|26
1624639210000|2021-06-25 16:40:10|31948.9|31798.9|31906.4|31756.4|31948.9|31798.9|31899.1|31749.1|39
1624639220000|2021-06-25 16:40:20|31906|31756|31864.5|31714.5|31906|31756|31862.5|31712.5|37
1624639230000|2021-06-25 16:40:30|31864.6|31714.6|31850.6|31700.6|31864.6|31714.6|31845.7|31695.7|39
1624639240000|2021-06-25 16:40:40|31849.6|31699.6|31893|31743|31901.8|31751.8|31849.6|31699.6|38
1624639250000|2021-06-25 16:40:50|31892.5|31742.5|31898.6|31748.6|31903.8|31753.8|31892|31742|33
1624639260000|2021-06-25 16:41:00|31898.5|31748.5|31897.2|31747.2|31906.8|31756.8|31897.2|31747.2|22
1624639270000|2021-06-25 16:41:10|31898|31748|31917.8|31767.8|31918.2|31768.2|31892.6|31742.6|33
1624639280000|2021-06-25 16:41:20|31913.4|31763.4|31922.2|31772.2|31923.4|31773.4|31911.2|31761.2|25
1624639290000|2021-06-25 16:41:30|31917.9|31767.9|31915|31765|31923|31773|31915|31765|23
1624639300000|2021-06-25 16:41:40|31917.8|31767.8|31954.3|31804.3|31962.4|31812.4|31910.9|31760.9|36
1624639310000|2021-06-25 16:41:50|31953.9|31803.9|31935.5|31785.5|31968.3|31818.3|31932.5|31782.5|35
1624639320000|2021-06-25 16:42:00|31955.5|31805.5|32008.7|31858.7|32012.1|31862.1|31935.5|31785.5|38
1624639330000|2021-06-25 16:42:10|32007.2|31857.2|31986.1|31836.1|32017|31867|31984.5|31834.5|37
1624639340000|2021-06-25 16:42:20|31986.2|31836.2|31972.4|31822.4|31986.2|31836.2|31972.4|31822.4|26
1624639350000|2021-06-25 16:42:30|31972.3|31822.3|31962.7|31812.7|31972.3|31822.3|31950.3|31800.3|37
1624639360000|2021-06-25 16:42:40|31961.7|31811.7|31950|31800|31961.7|31811.7|31948.1|31798.1|30
1624639370000|2021-06-25 16:42:50|31949.7|31799.7|31992.1|31842.1|31992.1|31842.1|31949.7|31799.7|35
1624639380000|2021-06-25 16:43:00|31997.3|31847.3|31999.7|31849.7|32012.7|31862.7|31996.6|31846.6|36
1624639390000|2021-06-25 16:43:10|32000.3|31850.3|32036.3|31886.3|32036.3|31886.3|31994.7|31844.7|32
1624639400000|2021-06-25 16:43:20|32037.1|31887.1|32047.2|31897.2|32047.7|31897.7|32026.9|31876.9|31
1624639410000|2021-06-25 16:43:30|32048.5|31898.5|32047.9|31897.9|32053.3|31903.3|32043.7|31893.7|33
1624639420000|2021-06-25 16:43:40|32046.9|31896.9|32047.2|31897.2|32057.4|31907.4|32044.5|31894.5|34
1624639430000|2021-06-25 16:43:50|32049|31899|32059.5|31909.5|32075.5|31925.5|32044.4|31894.4|33
1624639440000|2021-06-25 16:44:00|32059.4|31909.4|32113.8|31963.8|32115.5|31965.5|32058.5|31908.5|37
1624639450000|2021-06-25 16:44:10|32115|31965|32118|31968|32128.4|31978.4|32095.4|31945.4|39
1624639460000|2021-06-25 16:44:20|32120.2|31970.2|32077.3|31927.3|32127.4|31977.4|32075.4|31925.4|37
1624639470000|2021-06-25 16:44:30|32078.5|31928.5|32094.7|31944.7|32094.7|31944.7|32077.9|31927.9|29
1624639480000|2021-06-25 16:44:40|32095.8|31945.8|32097.8|31947.8|32112.8|31962.8|32078.6|31928.6|24
1624639490000|2021-06-25 16:44:50|32100.8|31950.8|32078.8|31928.8|32103.6|31953.6|32078.8|31928.8|29
1624639500000|2021-06-25 16:45:00|32076.9|31926.9|32112.6|31962.6|32113.1|31963.1|32076.9|31926.9|32
1624639510000|2021-06-25 16:45:10|32112|31962|32139.3|31989.3|32139.3|31989.3|32111.3|31961.3|37
1624639520000|2021-06-25 16:45:20|32125.8|31975.8|32160.5|32010.5|32161.2|32011.2|32118.7|31968.7|25
1624639530000|2021-06-25 16:45:30|32160.3|32010.3|32156.8|32006.8|32160.3|32010.3|32142.9|31992.9|25
1624639540000|2021-06-25 16:45:40|32156.6|32006.6|32153.7|32003.7|32158.5|32008.5|32137.7|31987.7|38
1624639550000|2021-06-25 16:45:50|32156|32006|32166.8|32016.8|32166.8|32016.8|32152.2|32002.2|27
1624639560000|2021-06-25 16:46:00|32163.6|32013.6|32171|32021|32182|32032|32163.6|32013.6|32
1624639570000|2021-06-25 16:46:10|32172.9|32022.9|32087.4|31937.4|32172.9|32022.9|32087.4|31937.4|28
1624639580000|2021-06-25 16:46:20|32089.6|31939.6|32060.1|31910.1|32089.6|31939.6|32057.5|31907.5|38
1624639590000|2021-06-25 16:46:30|32058.8|31908.8|32061|31911|32061.4|31911.4|32046.2|31896.2|36
1624639600000|2021-06-25 16:46:40|32061.7|31911.7|32074.3|31924.3|32079.4|31929.4|32061.7|31911.7|35
1624639610000|2021-06-25 16:46:50|32073.7|31923.7|32067.5|31917.5|32074.6|31924.6|32067.5|31917.5|36
1624639620000|2021-06-25 16:47:00|32067.2|31917.2|32090.1|31940.1|32090.1|31940.1|32061.2|31911.2|37
1624639630000|2021-06-25 16:47:10|32083.1|31933.1|32110.5|31960.5|32126.3|31976.3|32083.1|31933.1|40
1624639640000|2021-06-25 16:47:20|32114.2|31964.2|32130.1|31980.1|32130.4|31980.4|32097.1|31947.1|33
1624639650000|2021-06-25 16:47:30|32129.5|31979.5|32104.8|31954.8|32129.5|31979.5|32097.9|31947.9|26
1624639660000|2021-06-25 16:47:40|32107.7|31957.7|32134.6|31984.6|32140.7|31990.7|32105.2|31955.2|26
1624639670000|2021-06-25 16:47:50|32140.3|31990.3|32146.8|31996.8|32147.8|31997.8|32138.3|31988.3|26
1624639680000|2021-06-25 16:48:00|32146.7|31996.7|32098.9|31948.9|32146.7|31996.7|32098.9|31948.9|33
1624639690000|2021-06-25 16:48:10|32099|31949|32098.1|31948.1|32099.4|31949.4|32092.5|31942.5|26
1624639700000|2021-06-25 16:48:20|32096.9|31946.9|32104.8|31954.8|32105.7|31955.7|32096.4|31946.4|23
1624639710000|2021-06-25 16:48:30|32103.4|31953.4|32121.1|31971.1|32121.1|31971.1|32103.4|31953.4|30
1624639720000|2021-06-25 16:48:40|32117.1|31967.1|32095.6|31945.6|32121.2|31971.2|32095.6|31945.6|33
1624639730000|2021-06-25 16:48:50|32095.8|31945.8|32066.6|31916.6|32095.8|31945.8|32064.6|31914.6|37
1624639740000|2021-06-25 16:49:00|32066|31916|32077.1|31927.1|32077.1|31927.1|32065.5|31915.5|39
1624639750000|2021-06-25 16:49:10|32078.7|31928.7|32078.6|31928.6|32078.8|31928.8|32075.2|31925.2|19
1624639760000|2021-06-25 16:49:20|32078.4|31928.4|32057.1|31907.1|32078.4|31928.4|32051.6|31901.6|27
1624639770000|2021-06-25 16:49:30|32057.8|31907.8|32011.4|31861.4|32057.8|31907.8|32010.3|31860.3|36
1624639780000|2021-06-25 16:49:40|32008.3|31858.3|31980.2|31830.2|32012.5|31862.5|31980.2|31830.2|39
1624639790000|2021-06-25 16:49:50|31967.4|31817.4|31964.2|31814.2|31967.4|31817.4|31907.6|31757.6|38
1624639800000|2021-06-25 16:50:00|31965.8|31815.8|32001.4|31851.4|32001.4|31851.4|31965.3|31815.3|36
1624639810000|2021-06-25 16:50:10|32004.4|31854.4|32002.8|31852.8|32010|31860|31997.6|31847.6|29
1624639820000|2021-06-25 16:50:20|32002.1|31852.1|32010.2|31860.2|32010.2|31860.2|31996.3|31846.3|26
1624639830000|2021-06-25 16:50:30|32011.2|31861.2|32007.9|31857.9|32013.9|31863.9|31994.7|31844.7|36
1624639840000|2021-06-25 16:50:40|32007.6|31857.6|32011.4|31861.4|32026.3|31876.3|32006.8|31856.8|33
1624639850000|2021-06-25 16:50:50|32008.5|31858.5|32016.3|31866.3|32019.8|31869.8|32000.2|31850.2|32
1624639860000|2021-06-25 16:51:00|32016.8|31866.8|32043.7|31893.7|32043.8|31893.8|32016.8|31866.8|25
1624639870000|2021-06-25 16:51:10|32042.8|31892.8|32049.4|31899.4|32058.7|31908.7|32040.7|31890.7|32
1624639880000|2021-06-25 16:51:20|32049.8|31899.8|32070.8|31920.8|32072.9|31922.9|32049.8|31899.8|29
1624639890000|2021-06-25 16:51:30|32071|31921|32069.4|31919.4|32074.6|31924.6|32062.8|31912.8|30
1624639900000|2021-06-25 16:51:40|32065.1|31915.1|32059.3|31909.3|32071.1|31921.1|32059.3|31909.3|22
1624639910000|2021-06-25 16:51:50|32054.3|31904.3|32057.7|31907.7|32059.4|31909.4|32048.7|31898.7|25
1624639920000|2021-06-25 16:52:00|32056.7|31906.7|32068.8|31918.8|32068.8|31918.8|32056.7|31906.7|27
1624639930000|2021-06-25 16:52:10|32069.9|31919.9|32071.1|31921.1|32071.7|31921.7|32068|31918|21
1624639940000|2021-06-25 16:52:20|32069.1|31919.1|32072.6|31922.6|32073.4|31923.4|32069.1|31919.1|24
1624639950000|2021-06-25 16:52:30|32072.7|31922.7|32058.8|31908.8|32072.7|31922.7|32056.4|31906.4|24
1624639960000|2021-06-25 16:52:40|32058.9|31908.9|32032.8|31882.8|32058.9|31908.9|32032.8|31882.8|33
1624639970000|2021-06-25 16:52:50|32033.3|31883.3|32027.3|31877.3|32033.3|31883.3|32015.6|31865.6|36
1624639980000|2021-06-25 16:53:00|32027.6|31877.6|32024.5|31874.5|32032.1|31882.1|32024.5|31874.5|32
1624639990000|2021-06-25 16:53:10|32024.8|31874.8|31967.6|31817.6|32024.8|31874.8|31954.3|31804.3|38
1624640000000|2021-06-25 16:53:20|31955.5|31805.5|31946.5|31796.5|31958.5|31808.5|31936.3|31786.3|36
1624640010000|2021-06-25 16:53:30|31947.9|31797.9|31972.4|31822.4|31975.7|31825.7|31947.9|31797.9|36
1624640020000|2021-06-25 16:53:40|31971.8|31821.8|31941.6|31791.6|31971.9|31821.9|31941.6|31791.6|39
1624640030000|2021-06-25 16:53:50|31940.6|31790.6|31927.7|31777.7|31940.6|31790.6|31917.5|31767.5|38
1624640040000|2021-06-25 16:54:00|31926.2|31776.2|31894.1|31744.1|31926.2|31776.2|31893.5|31743.5|39
1624640050000|2021-06-25 16:54:10|31891.7|31741.7|31886|31736|31891.7|31741.7|31859.3|31709.3|39
1624640060000|2021-06-25 16:54:20|31888.3|31738.3|31936|31786|31936|31786|31888.3|31738.3|36
1624640070000|2021-06-25 16:54:30|31931.5|31781.5|31955.5|31805.5|31955.5|31805.5|31925.3|31775.3|38
1624640080000|2021-06-25 16:54:40|31955.6|31805.6|31936.8|31786.8|31960.3|31810.3|31936.2|31786.2|37
1624640090000|2021-06-25 16:54:50|31947.8|31797.8|31937.5|31787.5|31951|31801|31937.5|31787.5|37
1624640100000|2021-06-25 16:55:00|31939.2|31789.2|31959.7|31809.7|31959.9|31809.9|31939.2|31789.2|40
1624640110000|2021-06-25 16:55:10|31962.2|31812.2|32016.9|31866.9|32018.1|31868.1|31962.2|31812.2|35
1624640120000|2021-06-25 16:55:20|32017|31867|32052.1|31902.1|32053.2|31903.2|31996.4|31846.4|35
1624640130000|2021-06-25 16:55:30|32053.1|31903.1|32050.9|31900.9|32058.5|31908.5|32044.8|31894.8|30
1624640140000|2021-06-25 16:55:40|32051.8|31901.8|32063|31913|32063|31913|32051.8|31901.8|35
1624640150000|2021-06-25 16:55:50|32064|31914|32056.9|31906.9|32064|31914|32048.4|31898.4|30
1624640160000|2021-06-25 16:56:00|32055.7|31905.7|32061.9|31911.9|32063.5|31913.5|32055.4|31905.4|28
1624640170000|2021-06-25 16:56:10|32062|31912|32052.8|31902.8|32062|31912|32048.8|31898.8|25
1624640180000|2021-06-25 16:56:20|32052.6|31902.6|32031.6|31881.6|32056.5|31906.5|32031.6|31881.6|16
1624640190000|2021-06-25 16:56:30|32032.2|31882.2|32013|31863|32034.1|31884.1|32011.3|31861.3|26
1624640200000|2021-06-25 16:56:40|32013.2|31863.2|31996.6|31846.6|32015.5|31865.5|31996.6|31846.6|24
1624640210000|2021-06-25 16:56:50|31989.8|31839.8|31980.1|31830.1|31997.8|31847.8|31979.5|31829.5|27
1624640220000|2021-06-25 16:57:00|31979.7|31829.7|32006.9|31856.9|32007|31857|31977|31827|32
1624640230000|2021-06-25 16:57:10|32006.8|31856.8|32011.5|31861.5|32014.8|31864.8|32000.8|31850.8|23
1624640240000|2021-06-25 16:57:20|32011.7|31861.7|31993.1|31843.1|32031.4|31881.4|31993.1|31843.1|34
1624640250000|2021-06-25 16:57:30|31994.2|31844.2|31991.5|31841.5|32006.4|31856.4|31991.5|31841.5|36
1624640260000|2021-06-25 16:57:40|31992.6|31842.6|32003.8|31853.8|32004.2|31854.2|31990.6|31840.6|33
1624640270000|2021-06-25 16:57:50|32005.1|31855.1|32009.5|31859.5|32011.9|31861.9|31999.2|31849.2|35
1624640280000|2021-06-25 16:58:00|32007.7|31857.7|32032.3|31882.3|32032.3|31882.3|32006|31856|38
1624640290000|2021-06-25 16:58:10|32032.7|31882.7|32047.5|31897.5|32050.3|31900.3|32031.6|31881.6|40
1624640300000|2021-06-25 16:58:20|32048.2|31898.2|32063|31913|32063.2|31913.2|32048.2|31898.2|31
1624640310000|2021-06-25 16:58:30|32063.4|31913.4|32075.7|31925.7|32076|31926|32060.2|31910.2|36
1624640320000|2021-06-25 16:58:40|32077.5|31927.5|32048|31898|32081.5|31931.5|32048|31898|34
1624640330000|2021-06-25 16:58:50|32047.4|31897.4|32030.7|31880.7|32048|31898|32021.7|31871.7|38
1624640340000|2021-06-25 16:59:00|32031.9|31881.9|32042.3|31892.3|32042.3|31892.3|32031.8|31881.8|30
1624640350000|2021-06-25 16:59:10|32042|31892|32041|31891|32056.5|31906.5|32041|31891|29
1624640360000|2021-06-25 16:59:20|32038.1|31888.1|32009.8|31859.8|32041.6|31891.6|32009.7|31859.7|34
1624640370000|2021-06-25 16:59:30|32009|31859|31986.7|31836.7|32009.4|31859.4|31986.7|31836.7|29
1624640380000|2021-06-25 16:59:40|31987|31837|31980.6|31830.6|31987|31837|31970.1|31820.1|37
1624640390000|2021-06-25 16:59:50|31982.3|31832.3|32004.4|31854.4|32005.5|31855.5|31982.3|31832.3|40
1624640400000|2021-06-25 17:00:00|32001.1|31851.1|31970.5|31820.5|32001.1|31851.1|31968.8|31818.8|34
1624640410000|2021-06-25 17:00:10|31970|31820|31957.9|31807.9|31970|31820|31954.6|31804.6|33
1624640420000|2021-06-25 17:00:20|31958.1|31808.1|31952.4|31802.4|31959.6|31809.6|31945.1|31795.1|27
1624640430000|2021-06-25 17:00:30|31954.9|31804.9|32024.5|31874.5|32025.6|31875.6|31954.2|31804.2|38
1624640440000|2021-06-25 17:00:40|32026|31876|32023.7|31873.7|32035.6|31885.6|32009.6|31859.6|28
1624640450000|2021-06-25 17:00:50|32027.6|31877.6|32065.8|31915.8|32068.6|31918.6|32023.7|31873.7|25
1624640460000|2021-06-25 17:01:00|32066.1|31916.1|32057.4|31907.4|32068.1|31918.1|32052.6|31902.6|38
1624640470000|2021-06-25 17:01:10|32060.6|31910.6|32062.9|31912.9|32062.9|31912.9|32053.9|31903.9|25
1624640480000|2021-06-25 17:01:20|32062.4|31912.4|32066.3|31916.3|32066.9|31916.9|32052|31902|34
1624640490000|2021-06-25 17:01:30|32067|31917|32073.1|31923.1|32075.5|31925.5|32065|31915|24
1624640500000|2021-06-25 17:01:40|32073.5|31923.5|32076.3|31926.3|32076.3|31926.3|32070.1|31920.1|22
1624640510000|2021-06-25 17:01:50|32082.7|31932.7|32106.7|31956.7|32110.7|31960.7|32082.7|31932.7|37
1624640520000|2021-06-25 17:02:00|32108.2|31958.2|32104.5|31954.5|32108.8|31958.8|32094.1|31944.1|22
1624640530000|2021-06-25 17:02:10|32104.3|31954.3|32105.6|31955.6|32113.2|31963.2|32093.5|31943.5|30
1624640540000|2021-06-25 17:02:20|32107.9|31957.9|32124.7|31974.7|32124.9|31974.9|32101.2|31951.2|27
1624640550000|2021-06-25 17:02:30|32124.8|31974.8|32116.5|31966.5|32128.2|31978.2|32107.1|31957.1|22
1624640560000|2021-06-25 17:02:40|32116.4|31966.4|32159.9|32009.9|32166.2|32016.2|32107.7|31957.7|31
1624640570000|2021-06-25 17:02:50|32161.4|32011.4|32148.2|31998.2|32161.4|32011.4|32148.2|31998.2|28
1624640580000|2021-06-25 17:03:00|32149.9|31999.9|32159.8|32009.8|32161.5|32011.5|32149.9|31999.9|25
1624640590000|2021-06-25 17:03:10|32162.3|32012.3|32168.3|32018.3|32169.3|32019.3|32158.1|32008.1|25
1624640600000|2021-06-25 17:03:20|32171.5|32021.5|32171.6|32021.6|32173.8|32023.8|32169.4|32019.4|32
1624640610000|2021-06-25 17:03:30|32172.1|32022.1|32176.5|32026.5|32177|32027|32170.3|32020.3|31
1624640620000|2021-06-25 17:03:40|32177|32027|32193.1|32043.1|32194.5|32044.5|32174.8|32024.8|25
1624640630000|2021-06-25 17:03:50|32193.2|32043.2|32159.7|32009.7|32193.9|32043.9|32159.7|32009.7|31
1624640640000|2021-06-25 17:04:00|32158.3|32008.3|32155.3|32005.3|32161.9|32011.9|32147.7|31997.7|33
1624640650000|2021-06-25 17:04:10|32152.4|32002.4|32160.7|32010.7|32180.8|32030.8|32152.4|32002.4|33
1624640660000|2021-06-25 17:04:20|32163.3|32013.3|32171.9|32021.9|32174|32024|32156.2|32006.2|30
1624640670000|2021-06-25 17:04:30|32172.2|32022.2|32185.2|32035.2|32187.2|32037.2|32172.2|32022.2|27
1624640680000|2021-06-25 17:04:40|32185.4|32035.4|32188.8|32038.8|32191.9|32041.9|32179.5|32029.5|30
1624640690000|2021-06-25 17:04:50|32188.2|32038.2|32179.4|32029.4|32188.7|32038.7|32170.9|32020.9|26
1624640700000|2021-06-25 17:05:00|32179|32029|32193.8|32043.8|32194.8|32044.8|32178.4|32028.4|16
1624640710000|2021-06-25 17:05:10|32193.2|32043.2|32187.6|32037.6|32193.2|32043.2|32183.1|32033.1|13
1624640720000|2021-06-25 17:05:20|32185.7|32035.7|32183.1|32033.1|32187.4|32037.4|32183.1|32033.1|9
1624640730000|2021-06-25 17:05:30|32187|32037|32198.2|32048.2|32199|32049|32183.1|32033.1|13
1624640740000|2021-06-25 17:05:40|32200.7|32050.7|32218.1|32068.1|32224.9|32074.9|32197.6|32047.6|26
1624640750000|2021-06-25 17:05:50|32225.2|32075.2|32235.2|32085.2|32245.7|32095.7|32220.8|32070.8|33
1624640760000|2021-06-25 17:06:00|32236.9|32086.9|32210|32060|32248.4|32098.4|32210|32060|34
1624640770000|2021-06-25 17:06:10|32209.8|32059.8|32188.2|32038.2|32209.8|32059.8|32187.7|32037.7|27
1624640780000|2021-06-25 17:06:20|32190|32040|32167.6|32017.6|32190|32040|32166.7|32016.7|34
1624640790000|2021-06-25 17:06:30|32167.8|32017.8|32179.9|32029.9|32181.6|32031.6|32167.7|32017.7|33
1624640800000|2021-06-25 17:06:40|32179.3|32029.3|32166|32016|32179.9|32029.9|32163.7|32013.7|34
1624640810000|2021-06-25 17:06:50|32165.7|32015.7|32116.4|31966.4|32165.7|32015.7|32115.7|31965.7|38
1624640820000|2021-06-25 17:07:00|32116.2|31966.2|32128.6|31978.6|32128.7|31978.7|32111.7|31961.7|34
1624640830000|2021-06-25 17:07:10|32131.6|31981.6|32157.4|32007.4|32172.2|32022.2|32124.9|31974.9|34
1624640840000|2021-06-25 17:07:20|32158.6|32008.6|32129.1|31979.1|32158.6|32008.6|32128.3|31978.3|31
1624640850000|2021-06-25 17:07:30|32129.2|31979.2|32161.7|32011.7|32161.9|32011.9|32126.9|31976.9|36
1624640860000|2021-06-25 17:07:40|32168.2|32018.2|32167.2|32017.2|32174.8|32024.8|32158.1|32008.1|34
1624640870000|2021-06-25 17:07:50|32174.6|32024.6|32169|32019|32176.6|32026.6|32164|32014|30
1624640880000|2021-06-25 17:08:00|32170.3|32020.3|32165.5|32015.5|32171.1|32021.1|32164.4|32014.4|21
1624640890000|2021-06-25 17:08:10|32165.3|32015.3|32154.6|32004.6|32165.3|32015.3|32148.2|31998.2|23
1624640900000|2021-06-25 17:08:20|32153.9|32003.9|32140.3|31990.3|32155.9|32005.9|32138.7|31988.7|34
1624640910000|2021-06-25 17:08:30|32139.6|31989.6|32104.4|31954.4|32139.6|31989.6|32104.4|31954.4|29
1624640920000|2021-06-25 17:08:40|32103.9|31953.9|32089.7|31939.7|32104.8|31954.8|32089.7|31939.7|34
1624640930000|2021-06-25 17:08:50|32090.1|31940.1|32073.2|31923.2|32091.8|31941.8|32072.5|31922.5|35
1624640940000|2021-06-25 17:09:00|32072.8|31922.8|32054.4|31904.4|32072.8|31922.8|32036.2|31886.2|36
1624640950000|2021-06-25 17:09:10|32054|31904|32051.4|31901.4|32057.3|31907.3|32049.6|31899.6|37
1624640960000|2021-06-25 17:09:20|32050.3|31900.3|32052.5|31902.5|32054.1|31904.1|32048.3|31898.3|24
1624640970000|2021-06-25 17:09:30|32054.3|31904.3|32077.4|31927.4|32095|31945|32054.3|31904.3|31
1624640980000|2021-06-25 17:09:40|32078.5|31928.5|32091.6|31941.6|32096.7|31946.7|32073.5|31923.5|35
1624640990000|2021-06-25 17:09:50|32091.8|31941.8|32093|31943|32097.3|31947.3|32069.6|31919.6|18
1624641000000|2021-06-25 17:10:00|32089.7|31939.7|32110.9|31960.9|32113.7|31963.7|32078.7|31928.7|25
1624641010000|2021-06-25 17:10:10|32112.7|31962.7|32135.7|31985.7|32136.3|31986.3|32101.8|31951.8|18
1624641020000|2021-06-25 17:10:20|32133.6|31983.6|32128.7|31978.7|32136.6|31986.6|32128.7|31978.7|26
1624641030000|2021-06-25 17:10:30|32128.6|31978.6|32125.8|31975.8|32128.6|31978.6|32125.8|31975.8|19
1624641040000|2021-06-25 17:10:40|32126|31976|32070.7|31920.7|32126|31976|32070.7|31920.7|33
1624641050000|2021-06-25 17:10:50|32072|31922|32059.4|31909.4|32072.5|31922.5|32058.9|31908.9|25
1624641060000|2021-06-25 17:11:00|32060|31910|32098.8|31948.8|32098.8|31948.8|32060|31910|35
1624641070000|2021-06-25 17:11:10|32100.9|31950.9|32098|31948|32106.7|31956.7|32092.6|31942.6|31
1624641080000|2021-06-25 17:11:20|32098.6|31948.6|32075.6|31925.6|32098.6|31948.6|32069.3|31919.3|36
1624641090000|2021-06-25 17:11:30|32076.2|31926.2|32060.5|31910.5|32078.4|31928.4|32056.4|31906.4|29
1624641100000|2021-06-25 17:11:40|32060.3|31910.3|32065.4|31915.4|32072.2|31922.2|32056.3|31906.3|36
1624641110000|2021-06-25 17:11:50|32065.5|31915.5|32072.1|31922.1|32085.2|31935.2|32063.4|31913.4|37
1624641120000|2021-06-25 17:12:00|32071.8|31921.8|32093.6|31943.6|32095.4|31945.4|32071.8|31921.8|32
1624641130000|2021-06-25 17:12:10|32098.6|31948.6|32156.1|32006.1|32158.1|32008.1|32098.6|31948.6|40
1624641140000|2021-06-25 17:12:20|32156.8|32006.8|32161.8|32011.8|32161.8|32011.8|32144.4|31994.4|23
1624641150000|2021-06-25 17:12:30|32161.4|32011.4|32160.3|32010.3|32162.5|32012.5|32153.7|32003.7|30
1624641160000|2021-06-25 17:12:40|32162.3|32012.3|32149.4|31999.4|32162.3|32012.3|32149.1|31999.1|33
1624641170000|2021-06-25 17:12:50|32149.6|31999.6|32158.3|32008.3|32159.2|32009.2|32145.6|31995.6|28
1624641180000|2021-06-25 17:13:00|32155|32005|32163.4|32013.4|32171.2|32021.2|32149|31999|22
1624641190000|2021-06-25 17:13:10|32163.6|32013.6|32170.9|32020.9|32175.8|32025.8|32159.9|32009.9|28
1624641200000|2021-06-25 17:13:20|32171.8|32021.8|32180.9|32030.9|32188|32038|32171.5|32021.5|34
1624641210000|2021-06-25 17:13:30|32180.3|32030.3|32184.4|32034.4|32190.2|32040.2|32180.3|32030.3|33
1624641220000|2021-06-25 17:13:40|32185.1|32035.1|32193.1|32043.1|32199.9|32049.9|32184.4|32034.4|25
1624641230000|2021-06-25 17:13:50|32194|32044|32181.9|32031.9|32194|32044|32178.2|32028.2|32
1624641240000|2021-06-25 17:14:00|32181.8|32031.8|32200.4|32050.4|32200.8|32050.8|32180.6|32030.6|31
1624641250000|2021-06-25 17:14:10|32201.7|32051.7|32208.2|32058.2|32212.9|32062.9|32197.1|32047.1|28
1624641260000|2021-06-25 17:14:20|32208.4|32058.4|32204.4|32054.4|32215|32065|32203.4|32053.4|34
1624641270000|2021-06-25 17:14:30|32203.8|32053.8|32204.9|32054.9|32204.9|32054.9|32201.9|32051.9|15
1624641280000|2021-06-25 17:14:40|32205.7|32055.7|32213.5|32063.5|32220.9|32070.9|32205.7|32055.7|26
1624641290000|2021-06-25 17:14:50|32212.8|32062.8|32176.6|32026.6|32214.5|32064.5|32176.6|32026.6|32
1624641300000|2021-06-25 17:15:00|32175.5|32025.5|32159|32009|32175.5|32025.5|32159|32009|32
1624641310000|2021-06-25 17:15:10|32158.1|32008.1|32118.1|31968.1|32158.1|32008.1|32118.1|31968.1|39
1624641320000|2021-06-25 17:15:20|32117.7|31967.7|32113.9|31963.9|32123.5|31973.5|32108.5|31958.5|35
1624641330000|2021-06-25 17:15:30|32113.4|31963.4|32123.9|31973.9|32124.1|31974.1|32113.4|31963.4|33
1624641340000|2021-06-25 17:15:40|32124|31974|32138.2|31988.2|32142.9|31992.9|32115.7|31965.7|28
1624641350000|2021-06-25 17:15:50|32140.8|31990.8|32157.7|32007.7|32157.8|32007.8|32140.8|31990.8|16
1624641360000|2021-06-25 17:16:00|32157.6|32007.6|32185.8|32035.8|32187|32037|32152.4|32002.4|36
1624641370000|2021-06-25 17:16:10|32186.2|32036.2|32221.6|32071.6|32221.6|32071.6|32183.5|32033.5|39
1624641380000|2021-06-25 17:16:20|32225.8|32075.8|32234.6|32084.6|32239.7|32089.7|32208.2|32058.2|37
1624641390000|2021-06-25 17:16:30|32227.4|32077.4|32228.9|32078.9|32245.2|32095.2|32227.4|32077.4|21
1624641400000|2021-06-25 17:16:40|32230.1|32080.1|32278|32128|32290|32140|32228.8|32078.8|20
1624641410000|2021-06-25 17:16:50|32279.2|32129.2|32241.8|32091.8|32279.2|32129.2|32241.2|32091.2|33
1624641420000|2021-06-25 17:17:00|32241.9|32091.9|32266.9|32116.9|32273.6|32123.6|32241.6|32091.6|32
1624641430000|2021-06-25 17:17:10|32267.2|32117.2|32272|32122|32272|32122|32263.3|32113.3|21
1624641440000|2021-06-25 17:17:20|32271.7|32121.7|32250.4|32100.4|32274.3|32124.3|32241.9|32091.9|29
1624641450000|2021-06-25 17:17:30|32250.1|32100.1|32237.1|32087.1|32250.1|32100.1|32229.7|32079.7|34
1624641460000|2021-06-25 17:17:40|32236.9|32086.9|32239|32089|32239|32089|32227.6|32077.6|29
1624641470000|2021-06-25 17:17:50|32240.7|32090.7|32239.3|32089.3|32248.6|32098.6|32236.3|32086.3|34
1624641480000|2021-06-25 17:18:00|32239.6|32089.6|32236.7|32086.7|32245.5|32095.5|32235.1|32085.1|24
1624641490000|2021-06-25 17:18:10|32238.3|32088.3|32238.1|32088.1|32244.6|32094.6|32238|32088|11
1624641500000|2021-06-25 17:18:20|32240.4|32090.4|32238.1|32088.1|32243.9|32093.9|32238.1|32088.1|15
1624641510000|2021-06-25 17:18:30|32240.8|32090.8|32244.8|32094.8|32255.6|32105.6|32238.1|32088.1|15
1624641520000|2021-06-25 17:18:40|32257.9|32107.9|32253.5|32103.5|32272.1|32122.1|32253.5|32103.5|24
1624641530000|2021-06-25 17:18:50|32253.6|32103.6|32263.7|32113.7|32263.8|32113.8|32249.9|32099.9|20
1624641540000|2021-06-25 17:19:00|32263.6|32113.6|32250.4|32100.4|32263.6|32113.6|32250.4|32100.4|18
1624641550000|2021-06-25 17:19:10|32251|32101|32223.7|32073.7|32251.9|32101.9|32220.1|32070.1|25
1624641560000|2021-06-25 17:19:20|32222.1|32072.1|32211.1|32061.1|32222.1|32072.1|32210|32060|30
1624641570000|2021-06-25 17:19:30|32214|32064|32223.5|32073.5|32224|32074|32197.2|32047.2|26
1624641580000|2021-06-25 17:19:40|32223.8|32073.8|32184.5|32034.5|32224.2|32074.2|32183.8|32033.8|34
1624641590000|2021-06-25 17:19:50|32183.9|32033.9|32197.7|32047.7|32198|32048|32181.5|32031.5|28
1624641600000|2021-06-25 17:20:00|32197.4|32047.4|32202.6|32052.6|32206.1|32056.1|32197.4|32047.4|28
1624641610000|2021-06-25 17:20:10|32202.2|32052.2|32193.6|32043.6|32207|32057|32193.4|32043.4|24
1624641620000|2021-06-25 17:20:20|32192.3|32042.3|32198.5|32048.5|32200.4|32050.4|32192.3|32042.3|25
1624641630000|2021-06-25 17:20:30|32195.1|32045.1|32174|32024|32195.1|32045.1|32174|32024|28
1624641640000|2021-06-25 17:20:40|32174.4|32024.4|32158.4|32008.4|32174.4|32024.4|32151|32001|38
1624641650000|2021-06-25 17:20:50|32156.5|32006.5|32172.3|32022.3|32172.3|32022.3|32156.2|32006.2|29
1624641660000|2021-06-25 17:21:00|32172.4|32022.4|32187.8|32037.8|32189.3|32039.3|32172.3|32022.3|27
1624641670000|2021-06-25 17:21:10|32187.9|32037.9|32187.9|32037.9|32200.8|32050.8|32182|32032|28
1624641680000|2021-06-25 17:21:20|32186.7|32036.7|32195.7|32045.7|32197.6|32047.6|32186.7|32036.7|36
1624641690000|2021-06-25 17:21:30|32195.1|32045.1|32181|32031|32195.2|32045.2|32178.2|32028.2|26
1624641700000|2021-06-25 17:21:40|32180.3|32030.3|32183.9|32033.9|32187.9|32037.9|32179.6|32029.6|28
1624641710000|2021-06-25 17:21:50|32184.1|32034.1|32186.2|32036.2|32187.2|32037.2|32178.5|32028.5|26
1624641720000|2021-06-25 17:22:00|32186.6|32036.6|32184.7|32034.7|32198.9|32048.9|32180.3|32030.3|27
1624641730000|2021-06-25 17:22:10|32182.2|32032.2|32140.9|31990.9|32182.3|32032.3|32136.8|31986.8|34
1624641740000|2021-06-25 17:22:20|32138|31988|32142.1|31992.1|32142.1|31992.1|32129.4|31979.4|37
1624641750000|2021-06-25 17:22:30|32143.8|31993.8|32144.4|31994.4|32147.9|31997.9|32137.7|31987.7|30
1624641760000|2021-06-25 17:22:40|32141.1|31991.1|32128.1|31978.1|32147.9|31997.9|32128.1|31978.1|27
1624641770000|2021-06-25 17:22:50|32124.5|31974.5|32147.9|31997.9|32147.9|31997.9|32119.2|31969.2|18
1624641780000|2021-06-25 17:23:00|32138.4|31988.4|32125.8|31975.8|32147.9|31997.9|32096.7|31946.7|25
1624641790000|2021-06-25 17:23:10|32125.1|31975.1|32092.8|31942.8|32125.1|31975.1|32085.6|31935.6|37
1624641800000|2021-06-25 17:23:20|32097.5|31947.5|32079.3|31929.3|32097.5|31947.5|32079|31929|20
1624641810000|2021-06-25 17:23:30|32077.8|31927.8|32081.1|31931.1|32089.9|31939.9|32035.6|31885.6|32
1624641820000|2021-06-25 17:23:40|32089.9|31939.9|32080.1|31930.1|32095.9|31945.9|32080.1|31930.1|16
1624641830000|2021-06-25 17:23:50|32089.3|31939.3|32033.5|31883.5|32095.9|31945.9|32027.2|31877.2|27
1624641840000|2021-06-25 17:24:00|32035.4|31885.4|32005.2|31855.2|32036.5|31886.5|32003.8|31853.8|32
1624641850000|2021-06-25 17:24:10|32007.2|31857.2|31973.2|31823.2|32007.2|31857.2|31973.2|31823.2|37
1624641860000|2021-06-25 17:24:20|31950.6|31800.6|31963.6|31813.6|31965.3|31815.3|31935.8|31785.8|30
1624641870000|2021-06-25 17:24:30|31962.5|31812.5|31971.3|31821.3|31971.3|31821.3|31961.3|31811.3|32
1624641880000|2021-06-25 17:24:40|31971.1|31821.1|32006.5|31856.5|32006.5|31856.5|31971.1|31821.1|36
1624641890000|2021-06-25 17:24:50|32000.5|31850.5|31995|31845|32008.3|31858.3|31994|31844|38
1624641900000|2021-06-25 17:25:00|31996|31846|32075.1|31925.1|32075.1|31925.1|31996|31846|37
1624641910000|2021-06-25 17:25:10|32075.2|31925.2|32118.9|31968.9|32142.5|31992.5|32075.2|31925.2|37
1624641920000|2021-06-25 17:25:20|32115|31965|32122.4|31972.4|32122.5|31972.5|32113.4|31963.4|22
1624641930000|2021-06-25 17:25:30|32116.9|31966.9|32093.8|31943.8|32118.6|31968.6|32082.7|31932.7|33
1624641940000|2021-06-25 17:25:40|32093|31943|32079.5|31929.5|32093|31943|32067|31917|31
1624641950000|2021-06-25 17:25:50|32078.2|31928.2|32090.1|31940.1|32090.9|31940.9|32078.2|31928.2|29
1624641960000|2021-06-25 17:26:00|32090.9|31940.9|32052.3|31902.3|32091.6|31941.6|32052.3|31902.3|31
1624641970000|2021-06-25 17:26:10|32060.6|31910.6|32040.6|31890.6|32072|31922|32040.6|31890.6|34
1624641980000|2021-06-25 17:26:20|32041|31891|32048.8|31898.8|32049.3|31899.3|32032.4|31882.4|36
1624641990000|2021-06-25 17:26:30|32047.3|31897.3|32023.4|31873.4|32047.3|31897.3|32020.8|31870.8|25
1624642000000|2021-06-25 17:26:40|32025.9|31875.9|32004.3|31854.3|32028.5|31878.5|32004.3|31854.3|32
1624642010000|2021-06-25 17:26:50|32002.7|31852.7|32046.5|31896.5|32056|31906|31999.8|31849.8|37
1624642020000|2021-06-25 17:27:00|32044.4|31894.4|32021.9|31871.9|32044.4|31894.4|32014.3|31864.3|31
1624642030000|2021-06-25 17:27:10|32021.2|31871.2|31988.1|31838.1|32021.2|31871.2|31980.1|31830.1|36
1624642040000|2021-06-25 17:27:20|31988.5|31838.5|31967.4|31817.4|31990.2|31840.2|31967.4|31817.4|36
1624642050000|2021-06-25 17:27:30|31966.5|31816.5|31968.4|31818.4|31975|31825|31956.2|31806.2|34
1624642060000|2021-06-25 17:27:40|31972.2|31822.2|31986.6|31836.6|31991|31841|31966.1|31816.1|36
1624642070000|2021-06-25 17:27:50|31988|31838|31979.2|31829.2|31995.9|31845.9|31979.2|31829.2|32
1624642080000|2021-06-25 17:28:00|31977.9|31827.9|31988.7|31838.7|31990.8|31840.8|31970|31820|32
1624642090000|2021-06-25 17:28:10|31991.4|31841.4|31997.2|31847.2|32005.4|31855.4|31985|31835|37
1624642100000|2021-06-25 17:28:20|31997|31847|31997.4|31847.4|32000.9|31850.9|31988.7|31838.7|34
1624642110000|2021-06-25 17:28:30|31995.4|31845.4|32005.7|31855.7|32006.8|31856.8|31993|31843|28
1624642120000|2021-06-25 17:28:40|32006|31856|32025.5|31875.5|32025.5|31875.5|32006|31856|32
1624642130000|2021-06-25 17:28:50|32026.4|31876.4|32014.2|31864.2|32028.1|31878.1|32014.2|31864.2|30
1624642140000|2021-06-25 17:29:00|32013.9|31863.9|32035.2|31885.2|32045.4|31895.4|32003.8|31853.8|33
1624642150000|2021-06-25 17:29:10|32031.8|31881.8|32050.8|31900.8|32050.8|31900.8|32027.2|31877.2|31
1624642160000|2021-06-25 17:29:20|32051.7|31901.7|32032.9|31882.9|32059.5|31909.5|32032.9|31882.9|35
1624642170000|2021-06-25 17:29:30|32031|31881|32036.9|31886.9|32040.8|31890.8|32022.5|31872.5|36
1624642180000|2021-06-25 17:29:40|32030.7|31880.7|32039.8|31889.8|32052.7|31902.7|32029.9|31879.9|33
1624642190000|2021-06-25 17:29:50|32039|31889|32036.7|31886.7|32049.5|31899.5|32034.6|31884.6|36
1624642200000|2021-06-25 17:30:00|32036|31886|32057.9|31907.9|32058|31908|32036|31886|30
1624642210000|2021-06-25 17:30:10|32058|31908|32071.7|31921.7|32071.7|31921.7|32057.6|31907.6|27
1624642220000|2021-06-25 17:30:20|32072.6|31922.6|32085.4|31935.4|32088.2|31938.2|32072.6|31922.6|28
1624642230000|2021-06-25 17:30:30|32085.1|31935.1|32073.7|31923.7|32085.2|31935.2|32071.3|31921.3|34
1624642240000|2021-06-25 17:30:40|32072.8|31922.8|32037|31887|32072.8|31922.8|32035.5|31885.5|31
1624642250000|2021-06-25 17:30:50|32033.8|31883.8|32012.2|31862.2|32033.9|31883.9|32006.6|31856.6|35
1624642260000|2021-06-25 17:31:00|32013|31863|32003.4|31853.4|32013|31863|31982.4|31832.4|36
1624642270000|2021-06-25 17:31:10|32001.9|31851.9|31974.7|31824.7|32001.9|31851.9|31972.8|31822.8|37
1624642280000|2021-06-25 17:31:20|31975.4|31825.4|31932.2|31782.2|31975.4|31825.4|31932.2|31782.2|40
1624642290000|2021-06-25 17:31:30|31928.7|31778.7|31950.9|31800.9|31950.9|31800.9|31926.6|31776.6|35
1624642300000|2021-06-25 17:31:40|31953.9|31803.9|31942.3|31792.3|31964|31814|31942.3|31792.3|38
1624642310000|2021-06-25 17:31:50|31942.1|31792.1|31928.3|31778.3|31942.1|31792.1|31926.9|31776.9|28
1624642320000|2021-06-25 17:32:00|31929.1|31779.1|31959|31809|31959|31809|31928.6|31778.6|35
1624642330000|2021-06-25 17:32:10|31959.2|31809.2|31961.1|31811.1|31965.2|31815.2|31944.8|31794.8|37
1624642340000|2021-06-25 17:32:20|31962.3|31812.3|31965.6|31815.6|31966.4|31816.4|31936.5|31786.5|32
1624642350000|2021-06-25 17:32:30|31964.8|31814.8|31972.4|31822.4|31979.1|31829.1|31956.5|31806.5|30
1624642360000|2021-06-25 17:32:40|31969.7|31819.7|31932.7|31782.7|31969.7|31819.7|31922.4|31772.4|38
1624642370000|2021-06-25 17:32:50|31934.1|31784.1|31929.8|31779.8|31940.1|31790.1|31929.8|31779.8|39
1624642380000|2021-06-25 17:33:00|31931.7|31781.7|31885.5|31735.5|31931.7|31781.7|31885.5|31735.5|39
1624642390000|2021-06-25 17:33:10|31887.9|31737.9|31915.6|31765.6|31922.4|31772.4|31887.9|31737.9|38
1624642400000|2021-06-25 17:33:20|31915.8|31765.8|31903.7|31753.7|31922.7|31772.7|31900.5|31750.5|37
1624642410000|2021-06-25 17:33:30|31903.2|31753.2|31924.7|31774.7|31924.7|31774.7|31899.7|31749.7|33
1624642420000|2021-06-25 17:33:40|31924.5|31774.5|31924.6|31774.6|31926|31776|31918.6|31768.6|36
1624642430000|2021-06-25 17:33:50|31924.7|31774.7|31945.8|31795.8|31952.6|31802.6|31915.5|31765.5|36
1624642440000|2021-06-25 17:34:00|31944.2|31794.2|31950.1|31800.1|31956.8|31806.8|31943.5|31793.5|30
1624642450000|2021-06-25 17:34:10|31947.3|31797.3|31979.4|31829.4|32000.3|31850.3|31947.3|31797.3|29
1624642460000|2021-06-25 17:34:20|31979.1|31829.1|31991.9|31841.9|31994.2|31844.2|31978.3|31828.3|32
1624642470000|2021-06-25 17:34:30|31996.5|31846.5|32020.9|31870.9|32024.3|31874.3|31993.1|31843.1|32
1624642480000|2021-06-25 17:34:40|32020.1|31870.1|32016|31866|32023.2|31873.2|32013.2|31863.2|27
1624642490000|2021-06-25 17:34:50|32016.1|31866.1|32049.8|31899.8|32053.8|31903.8|32016.1|31866.1|35
1624642500000|2021-06-25 17:35:00|32050.4|31900.4|31996.5|31846.5|32054.3|31904.3|31996.5|31846.5|38
1624642510000|2021-06-25 17:35:10|31995.6|31845.6|31995.7|31845.7|32001.1|31851.1|31992|31842|37
1624642520000|2021-06-25 17:35:20|31995.8|31845.8|32001.2|31851.2|32006.8|31856.8|31995.6|31845.6|28
1624642530000|2021-06-25 17:35:30|32000.9|31850.9|31987.2|31837.2|32007.3|31857.3|31986.6|31836.6|32
1624642540000|2021-06-25 17:35:40|31987.8|31837.8|31973.6|31823.6|31989.2|31839.2|31972.5|31822.5|36
1624642550000|2021-06-25 17:35:50|31974.1|31824.1|31955.8|31805.8|31984.5|31834.5|31955.8|31805.8|37
1624642560000|2021-06-25 17:36:00|31956.9|31806.9|31936.2|31786.2|31957|31807|31930.6|31780.6|40
1624642570000|2021-06-25 17:36:10|31936.1|31786.1|31940.8|31790.8|31942.8|31792.8|31932.4|31782.4|38
1624642580000|2021-06-25 17:36:20|31940|31790|31978.4|31828.4|31978.4|31828.4|31940|31790|38
1624642590000|2021-06-25 17:36:30|31981|31831|31964.8|31814.8|31984.8|31834.8|31954.7|31804.7|40
1624642600000|2021-06-25 17:36:40|31964.6|31814.6|31975.5|31825.5|31975.5|31825.5|31962|31812|35
1624642610000|2021-06-25 17:36:50|31974.5|31824.5|31977.7|31827.7|31977.8|31827.8|31972.2|31822.2|28
1624642620000|2021-06-25 17:37:00|31977|31827|31989.8|31839.8|32003.3|31853.3|31975.9|31825.9|33
1624642630000|2021-06-25 17:37:10|31982.6|31832.6|31985.8|31835.8|31997.9|31847.9|31982.6|31832.6|23
1624642640000|2021-06-25 17:37:20|31984.2|31834.2|31965.1|31815.1|31991.3|31841.3|31964.1|31814.1|32
1624642650000|2021-06-25 17:37:30|31964.5|31814.5|31947|31797|31965.1|31815.1|31945.5|31795.5|30
1624642660000|2021-06-25 17:37:40|31944.4|31794.4|31933.9|31783.9|31950.1|31800.1|31929.4|31779.4|36
1624642670000|2021-06-25 17:37:50|31932.4|31782.4|31920.8|31770.8|31932.4|31782.4|31918.3|31768.3|37
1624642680000|2021-06-25 17:38:00|31921|31771|31958.5|31808.5|31958.5|31808.5|31921|31771|32
1624642690000|2021-06-25 17:38:10|31958.3|31808.3|31910.2|31760.2|31958.3|31808.3|31906.6|31756.6|40
1624642700000|2021-06-25 17:38:20|31910.1|31760.1|31905.6|31755.6|31911.2|31761.2|31902|31752|24
1624642710000|2021-06-25 17:38:30|31905.5|31755.5|31870.8|31720.8|31905.5|31755.5|31869.8|31719.8|35
1624642720000|2021-06-25 17:38:40|31870|31720|31869.3|31719.3|31877.8|31727.8|31858.7|31708.7|35
1624642730000|2021-06-25 17:38:50|31869|31719|31857|31707|31877.5|31727.5|31857|31707|31
1624642740000|2021-06-25 17:39:00|31859.7|31709.7|31883.5|31733.5|31893|31743|31858.7|31708.7|35
1624642750000|2021-06-25 17:39:10|31883.4|31733.4|31899|31749|31900.2|31750.2|31881.7|31731.7|36
1624642760000|2021-06-25 17:39:20|31899.5|31749.5|31887.9|31737.9|31902.7|31752.7|31886.2|31736.2|34
1624642770000|2021-06-25 17:39:30|31888.1|31738.1|31873.4|31723.4|31888.1|31738.1|31869.6|31719.6|34
1624642780000|2021-06-25 17:39:40|31873.7|31723.7|31896.6|31746.6|31901.5|31751.5|31873.1|31723.1|35
1624642790000|2021-06-25 17:39:50|31899.8|31749.8|31876.2|31726.2|31909.6|31759.6|31868.4|31718.4|39
1624642800000|2021-06-25 17:40:00|31875.1|31725.1|31872.6|31722.6|31890.3|31740.3|31869.9|31719.9|37
1624642810000|2021-06-25 17:40:10|31872.4|31722.4|31906.4|31756.4|31907.4|31757.4|31866.8|31716.8|37
1624642820000|2021-06-25 17:40:20|31905.6|31755.6|31920|31770|31922.5|31772.5|31905.6|31755.6|37
1624642830000|2021-06-25 17:40:30|31919.3|31769.3|31905.1|31755.1|31919.3|31769.3|31905.1|31755.1|31
1624642840000|2021-06-25 17:40:40|31905.6|31755.6|31895.9|31745.9|31906.9|31756.9|31880.4|31730.4|36
1624642850000|2021-06-25 17:40:50|31896.1|31746.1|31908.9|31758.9|31915.3|31765.3|31893.6|31743.6|34
1624642860000|2021-06-25 17:41:00|31912.2|31762.2|31883.2|31733.2|31912.2|31762.2|31875.4|31725.4|37
1624642870000|2021-06-25 17:41:10|31885|31735|31853.6|31703.6|31888.3|31738.3|31853.6|31703.6|29
1624642880000|2021-06-25 17:41:20|31853.8|31703.8|31850.8|31700.8|31859.5|31709.5|31845.4|31695.4|28
1624642890000|2021-06-25 17:41:30|31851.3|31701.3|31851.1|31701.1|31856.7|31706.7|31848.3|31698.3|39
1624642900000|2021-06-25 17:41:40|31849.8|31699.8|31836.1|31686.1|31852.1|31702.1|31834.5|31684.5|34
1624642910000|2021-06-25 17:41:50|31840.2|31690.2|31838.2|31688.2|31847.5|31697.5|31832|31682|37
1624642920000|2021-06-25 17:42:00|31836.8|31686.8|31809|31659|31836.8|31686.8|31805.3|31655.3|35
1624642930000|2021-06-25 17:42:10|31804.9|31654.9|31769.9|31619.9|31821.2|31671.2|31769.9|31619.9|32
1624642940000|2021-06-25 17:42:20|31768.9|31618.9|31758.6|31608.6|31780.4|31630.4|31758.6|31608.6|35
1624642950000|2021-06-25 17:42:30|31757.8|31607.8|31762.4|31612.4|31767.3|31617.3|31751.5|31601.5|38
1624642960000|2021-06-25 17:42:40|31762.8|31612.8|31788.2|31638.2|31790|31640|31757.2|31607.2|35
1624642970000|2021-06-25 17:42:50|31786|31636|31784.9|31634.9|31808.2|31658.2|31778.2|31628.2|39
1624642980000|2021-06-25 17:43:00|31785.5|31635.5|31813.2|31663.2|31813.3|31663.3|31781.2|31631.2|40
1624642990000|2021-06-25 17:43:10|31810.7|31660.7|31801.9|31651.9|31813.4|31663.4|31798.6|31648.6|34
1624643000000|2021-06-25 17:43:20|31797.1|31647.1|31764.5|31614.5|31805.1|31655.1|31764.5|31614.5|37
1624643010000|2021-06-25 17:43:30|31763.2|31613.2|31747.9|31597.9|31763.2|31613.2|31732.7|31582.7|37
1624643020000|2021-06-25 17:43:40|31746.9|31596.9|31736.4|31586.4|31750.9|31600.9|31734.8|31584.8|39
1624643030000|2021-06-25 17:43:50|31737.1|31587.1|31683.2|31533.2|31737.1|31587.1|31660.5|31510.5|40
1624643040000|2021-06-25 17:44:00|31683.4|31533.4|31609.1|31459.1|31686.4|31536.4|31595.8|31445.8|40
1624643050000|2021-06-25 17:44:10|31607.4|31457.4|31593.4|31443.4|31619.1|31469.1|31588.6|31438.6|39
1624643060000|2021-06-25 17:44:20|31593.1|31443.1|31607.1|31457.1|31610.8|31460.8|31578.2|31428.2|39
1624643070000|2021-06-25 17:44:30|31606.3|31456.3|31610.3|31460.3|31641.6|31491.6|31606.3|31456.3|40
1624643080000|2021-06-25 17:44:40|31607.4|31457.4|31606.2|31456.2|31615|31465|31586.1|31436.1|37
1624643090000|2021-06-25 17:44:50|31604.8|31454.8|31596.3|31446.3|31622.2|31472.2|31592.8|31442.8|37
1624643100000|2021-06-25 17:45:00|31595.6|31445.6|31596.9|31446.9|31602.2|31452.2|31581.8|31431.8|38
1624643110000|2021-06-25 17:45:10|31601.3|31451.3|31666.2|31516.2|31675|31525|31601.3|31451.3|40
1624643120000|2021-06-25 17:45:20|31674.2|31524.2|31668.9|31518.9|31686.7|31536.7|31644.4|31494.4|35
1624643130000|2021-06-25 17:45:30|31669.6|31519.6|31670.1|31520.1|31690.3|31540.3|31642.9|31492.9|39
1624643140000|2021-06-25 17:45:40|31666.5|31516.5|31670.7|31520.7|31686.1|31536.1|31647.8|31497.8|35
1624643150000|2021-06-25 17:45:50|31661.1|31511.1|31667.1|31517.1|31683.4|31533.4|31656.7|31506.7|34
1624643160000|2021-06-25 17:46:00|31669.2|31519.2|31682.4|31532.4|31692.8|31542.8|31659.7|31509.7|39
1624643170000|2021-06-25 17:46:10|31686.2|31536.2|31726|31576|31726.2|31576.2|31686.2|31536.2|35
1624643180000|2021-06-25 17:46:20|31721.6|31571.6|31745.6|31595.6|31748.2|31598.2|31721.6|31571.6|35
1624643190000|2021-06-25 17:46:30|31739.9|31589.9|31726.3|31576.3|31739.9|31589.9|31719.6|31569.6|38
1624643200000|2021-06-25 17:46:40|31727|31577|31736.1|31586.1|31739.1|31589.1|31724.7|31574.7|38
1624643210000|2021-06-25 17:46:50|31736.2|31586.2|31742.6|31592.6|31742.7|31592.7|31734.9|31584.9|33
1624643220000|2021-06-25 17:47:00|31740.3|31590.3|31747|31597|31747.5|31597.5|31740.2|31590.2|25
1624643230000|2021-06-25 17:47:10|31742.3|31592.3|31744.1|31594.1|31776.9|31626.9|31740.3|31590.3|35
1624643240000|2021-06-25 17:47:20|31743.8|31593.8|31728.7|31578.7|31753.8|31603.8|31728.7|31578.7|29
1624643250000|2021-06-25 17:47:30|31727.1|31577.1|31745.3|31595.3|31745.3|31595.3|31724.7|31574.7|31
1624643260000|2021-06-25 17:47:40|31749.6|31599.6|31756.9|31606.9|31757.1|31607.1|31746.9|31596.9|24
1624643270000|2021-06-25 17:47:50|31757.2|31607.2|31775.3|31625.3|31776|31626|31754.6|31604.6|32
1624643280000|2021-06-25 17:48:00|31775.1|31625.1|31771.7|31621.7|31794.9|31644.9|31769.6|31619.6|35
1624643290000|2021-06-25 17:48:10|31772.2|31622.2|31772|31622|31795.1|31645.1|31766.4|31616.4|32
1624643300000|2021-06-25 17:48:20|31771.5|31621.5|31775|31625|31775|31625|31768.7|31618.7|29
1624643310000|2021-06-25 17:48:30|31775.1|31625.1|31758.5|31608.5|31776.3|31626.3|31754.7|31604.7|29
1624643320000|2021-06-25 17:48:40|31757.4|31607.4|31750.1|31600.1|31760.1|31610.1|31750.1|31600.1|25
1624643330000|2021-06-25 17:48:50|31749.6|31599.6|31766|31616|31766|31616|31743.2|31593.2|31
1624643340000|2021-06-25 17:49:00|31768.6|31618.6|31766.8|31616.8|31773.4|31623.4|31756.7|31606.7|33
1624643350000|2021-06-25 17:49:10|31764.9|31614.9|31790.7|31640.7|31791.6|31641.6|31757.6|31607.6|34
1624643360000|2021-06-25 17:49:20|31789.7|31639.7|31775.7|31625.7|31789.7|31639.7|31769.7|31619.7|24
1624643370000|2021-06-25 17:49:30|31790.5|31640.5|31816.2|31666.2|31816.7|31666.7|31788.8|31638.8|28
1624643380000|2021-06-25 17:49:40|31815.6|31665.6|31825.2|31675.2|31825.2|31675.2|31811.1|31661.1|30
1624643390000|2021-06-25 17:49:50|31824.5|31674.5|31819|31669|31831.5|31681.5|31818.3|31668.3|33
1624643400000|2021-06-25 17:50:00|31819.5|31669.5|31827.4|31677.4|31828.5|31678.5|31816.5|31666.5|27
1624643410000|2021-06-25 17:50:10|31828.5|31678.5|31839.8|31689.8|31839.8|31689.8|31828.5|31678.5|29
1624643420000|2021-06-25 17:50:20|31839.6|31689.6|31850|31700|31861.3|31711.3|31836.9|31686.9|29
1624643430000|2021-06-25 17:50:30|31858.5|31708.5|31844.7|31694.7|31858.9|31708.9|31844.7|31694.7|35
1624643440000|2021-06-25 17:50:40|31838.4|31688.4|31818.3|31668.3|31849.8|31699.8|31818.3|31668.3|34
1624643450000|2021-06-25 17:50:50|31819.7|31669.7|31820.4|31670.4|31840.8|31690.8|31819.7|31669.7|36
1624643460000|2021-06-25 17:51:00|31820.1|31670.1|31774.3|31624.3|31820.8|31670.8|31773.5|31623.5|26
1624643470000|2021-06-25 17:51:10|31775.7|31625.7|31747.9|31597.9|31783.2|31633.2|31745.4|31595.4|36
1624643480000|2021-06-25 17:51:20|31753.2|31603.2|31754.4|31604.4|31764.2|31614.2|31745.5|31595.5|37
1624643490000|2021-06-25 17:51:30|31752.9|31602.9|31773.6|31623.6|31773.6|31623.6|31750.2|31600.2|38
1624643500000|2021-06-25 17:51:40|31774.1|31624.1|31764.3|31614.3|31774.1|31624.1|31754|31604|35
1624643510000|2021-06-25 17:51:50|31764.2|31614.2|31775.1|31625.1|31779.2|31629.2|31746.6|31596.6|32
1624643520000|2021-06-25 17:52:00|31780.4|31630.4|31834.8|31684.8|31834.8|31684.8|31780.4|31630.4|34
1624643530000|2021-06-25 17:52:10|31829.4|31679.4|31881.2|31731.2|31883.5|31733.5|31829.4|31679.4|39
1624643540000|2021-06-25 17:52:20|31882.7|31732.7|31883.3|31733.3|31892.4|31742.4|31868.5|31718.5|39
1624643550000|2021-06-25 17:52:30|31883.4|31733.4|31903.4|31753.4|31912.1|31762.1|31881|31731|39
1624643560000|2021-06-25 17:52:40|31900.4|31750.4|31916.6|31766.6|31932.2|31782.2|31899.4|31749.4|38
1624643570000|2021-06-25 17:52:50|31918.8|31768.8|31924.1|31774.1|31951|31801|31918.8|31768.8|39
1624643580000|2021-06-25 17:53:00|31925.4|31775.4|31886.3|31736.3|31928.6|31778.6|31883.2|31733.2|35
1624643590000|2021-06-25 17:53:10|31893|31743|31893|31743|31900.2|31750.2|31877.7|31727.7|36
1624643600000|2021-06-25 17:53:20|31899.8|31749.8|31876.4|31726.4|31901|31751|31872.2|31722.2|35
1624643610000|2021-06-25 17:53:30|31880.8|31730.8|31911.4|31761.4|31918.1|31768.1|31880.8|31730.8|36
1624643620000|2021-06-25 17:53:40|31910.3|31760.3|31909.4|31759.4|31917.7|31767.7|31906.8|31756.8|31
1624643630000|2021-06-25 17:53:50|31909.2|31759.2|31899.7|31749.7|31911.2|31761.2|31894.2|31744.2|29
1624643640000|2021-06-25 17:54:00|31898.5|31748.5|31891.1|31741.1|31901|31751|31890.2|31740.2|18
1624643650000|2021-06-25 17:54:10|31892.5|31742.5|31907.6|31757.6|31910.2|31760.2|31891.3|31741.3|28
1624643660000|2021-06-25 17:54:20|31907.8|31757.8|31920.1|31770.1|31925|31775|31907.8|31757.8|34
1624643670000|2021-06-25 17:54:30|31921.1|31771.1|31905.8|31755.8|31923|31773|31899.6|31749.6|36
1624643680000|2021-06-25 17:54:40|31905.9|31755.9|31890.2|31740.2|31907.2|31757.2|31889.6|31739.6|34
1624643690000|2021-06-25 17:54:50|31891.3|31741.3|31875.2|31725.2|31891.5|31741.5|31875|31725|34
1624643700000|2021-06-25 17:55:00|31877|31727|31898.1|31748.1|31899.8|31749.8|31865.7|31715.7|37
1624643710000|2021-06-25 17:55:10|31903.5|31753.5|31926.6|31776.6|31926.9|31776.9|31900.7|31750.7|32
1624643720000|2021-06-25 17:55:20|31927.9|31777.9|31911.3|31761.3|31927.9|31777.9|31894.6|31744.6|35
1624643730000|2021-06-25 17:55:30|31916.1|31766.1|31931.3|31781.3|31931.3|31781.3|31904.8|31754.8|34
1624643740000|2021-06-25 17:55:40|31932.5|31782.5|31915.3|31765.3|31933|31783|31913.3|31763.3|40
1624643750000|2021-06-25 17:55:50|31915.8|31765.8|31900.3|31750.3|31915.8|31765.8|31898.9|31748.9|37
1624643760000|2021-06-25 17:56:00|31899.8|31749.8|31899.2|31749.2|31903|31753|31897.4|31747.4|36
1624643770000|2021-06-25 17:56:10|31898.8|31748.8|31911.8|31761.8|31912.6|31762.6|31893.9|31743.9|33
1624643780000|2021-06-25 17:56:20|31912.5|31762.5|31892.6|31742.6|31912.5|31762.5|31892.6|31742.6|33
1624643790000|2021-06-25 17:56:30|31892.4|31742.4|31894.5|31744.5|31894.5|31744.5|31889.5|31739.5|35
1624643800000|2021-06-25 17:56:40|31897.4|31747.4|31916.2|31766.2|31926.9|31776.9|31897.4|31747.4|35
1624643810000|2021-06-25 17:56:50|31913.1|31763.1|31888|31738|31913.1|31763.1|31888|31738|35
1624643820000|2021-06-25 17:57:00|31887.3|31737.3|31918.5|31768.5|31918.5|31768.5|31885|31735|27
1624643830000|2021-06-25 17:57:10|31918.7|31768.7|31909.1|31759.1|31918.9|31768.9|31908.7|31758.7|39
1624643840000|2021-06-25 17:57:20|31915|31765|31898.1|31748.1|31915|31765|31897.1|31747.1|33
1624643850000|2021-06-25 17:57:30|31899.5|31749.5|31900.2|31750.2|31900.2|31750.2|31897.2|31747.2|24
1624643860000|2021-06-25 17:57:40|31903.1|31753.1|31891.4|31741.4|31907.7|31757.7|31890.6|31740.6|35
1624643870000|2021-06-25 17:57:50|31892.3|31742.3|31880.5|31730.5|31893|31743|31880.5|31730.5|32
1624643880000|2021-06-25 17:58:00|31881.4|31731.4|31860.9|31710.9|31882.2|31732.2|31859.9|31709.9|36
1624643890000|2021-06-25 17:58:10|31855.6|31705.6|31810.4|31660.4|31859.4|31709.4|31808.6|31658.6|36
1624643900000|2021-06-25 17:58:20|31809.1|31659.1|31802.5|31652.5|31821|31671|31796.9|31646.9|40
1624643910000|2021-06-25 17:58:30|31798.3|31648.3|31774.7|31624.7|31801.8|31651.8|31769.3|31619.3|37
1624643920000|2021-06-25 17:58:40|31775.2|31625.2|31797.6|31647.6|31799.9|31649.9|31766|31616|36
1624643930000|2021-06-25 17:58:50|31801.7|31651.7|31790.9|31640.9|31804.6|31654.6|31790.9|31640.9|32
1624643940000|2021-06-25 17:59:00|31788.9|31638.9|31761.6|31611.6|31788.9|31638.9|31748.8|31598.8|35
1624643950000|2021-06-25 17:59:10|31762.8|31612.8|31752.6|31602.6|31766.3|31616.3|31748.4|31598.4|37
1624643960000|2021-06-25 17:59:20|31753.5|31603.5|31740.6|31590.6|31754.7|31604.7|31729.7|31579.7|37
1624643970000|2021-06-25 17:59:30|31728.2|31578.2|31760|31610|31763|31613|31728.2|31578.2|37
1624643980000|2021-06-25 17:59:40|31756.4|31606.4|31740.8|31590.8|31757.5|31607.5|31738.8|31588.8|35
1624643990000|2021-06-25 17:59:50|31741|31591|31746.7|31596.7|31752.7|31602.7|31738.2|31588.2|32
1624644000000|2021-06-25 18:00:00|31748.8|31598.8|31786.7|31636.7|31786.7|31636.7|31748.8|31598.8|35
1624644010000|2021-06-25 18:00:10|31784.4|31634.4|31820.4|31670.4|31820.4|31670.4|31781.8|31631.8|35
1624644020000|2021-06-25 18:00:20|31817.7|31667.7|31803.3|31653.3|31823.8|31673.8|31800.5|31650.5|31
1624644030000|2021-06-25 18:00:30|31805.4|31655.4|31790.5|31640.5|31807|31657|31790.5|31640.5|29
1624644040000|2021-06-25 18:00:40|31789.1|31639.1|31774.7|31624.7|31800|31650|31774.7|31624.7|37
1624644050000|2021-06-25 18:00:50|31774.4|31624.4|31734.6|31584.6|31774.4|31624.4|31734.3|31584.3|35
1624644060000|2021-06-25 18:01:00|31734.1|31584.1|31683.6|31533.6|31734.1|31584.1|31663.1|31513.1|37
1624644070000|2021-06-25 18:01:10|31682.6|31532.6|31657.5|31507.5|31682.6|31532.6|31651|31501|35
1624644080000|2021-06-25 18:01:20|31657.4|31507.4|31671.2|31521.2|31678.7|31528.7|31657.4|31507.4|37
1624644090000|2021-06-25 18:01:30|31672.5|31522.5|31667|31517|31688.6|31538.6|31667|31517|33
1624644100000|2021-06-25 18:01:40|31667.1|31517.1|31660.2|31510.2|31668.1|31518.1|31653.4|31503.4|27
1624644110000|2021-06-25 18:01:50|31660.4|31510.4|31664.6|31514.6|31664.8|31514.8|31647.4|31497.4|32
1624644120000|2021-06-25 18:02:00|31662.2|31512.2|31691.9|31541.9|31699.1|31549.1|31662.2|31512.2|40
1624644130000|2021-06-25 18:02:10|31694.3|31544.3|31679.9|31529.9|31704.1|31554.1|31669.5|31519.5|38
1624644140000|2021-06-25 18:02:20|31678.1|31528.1|31659.6|31509.6|31679.1|31529.1|31657.5|31507.5|37
1624644150000|2021-06-25 18:02:30|31660.3|31510.3|31655.7|31505.7|31670.7|31520.7|31655.7|31505.7|38
1624644160000|2021-06-25 18:02:40|31652.9|31502.9|31646.1|31496.1|31659.3|31509.3|31641.8|31491.8|34
1624644170000|2021-06-25 18:02:50|31647.2|31497.2|31641.7|31491.7|31647.2|31497.2|31638|31488|33
1624644180000|2021-06-25 18:03:00|31643.6|31493.6|31623.5|31473.5|31644.9|31494.9|31623.5|31473.5|34
1624644190000|2021-06-25 18:03:10|31623|31473|31612.8|31462.8|31623|31473|31605.2|31455.2|38
1624644200000|2021-06-25 18:03:20|31614.9|31464.9|31593.1|31443.1|31615.6|31465.6|31593.1|31443.1|35
1624644210000|2021-06-25 18:03:30|31591.4|31441.4|31606.9|31456.9|31607|31457|31582.5|31432.5|37
1624644220000|2021-06-25 18:03:40|31609.1|31459.1|31649.4|31499.4|31649.4|31499.4|31606.5|31456.5|40
1624644230000|2021-06-25 18:03:50|31645.1|31495.1|31681.3|31531.3|31684.4|31534.4|31645.1|31495.1|33
1624644240000|2021-06-25 18:04:00|31681.5|31531.5|31730.3|31580.3|31784.8|31634.8|31681.5|31531.5|38
1624644250000|2021-06-25 18:04:10|31725.3|31575.3|31780.3|31630.3|31808.2|31658.2|31679.5|31529.5|39
1624644260000|2021-06-25 18:04:20|31787.8|31637.8|31839.6|31689.6|31839.6|31689.6|31777.8|31627.8|38
1624644270000|2021-06-25 18:04:30|31840.7|31690.7|31891.9|31741.9|31893.1|31743.1|31837.5|31687.5|36
1624644280000|2021-06-25 18:04:40|31892.3|31742.3|31888.5|31738.5|31892.3|31742.3|31871.2|31721.2|39
1624644290000|2021-06-25 18:04:50|31886.2|31736.2|31871.7|31721.7|31886.2|31736.2|31867.4|31717.4|38
1624644300000|2021-06-25 18:05:00|31875.6|31725.6|31931.9|31781.9|31936.1|31786.1|31875.6|31725.6|38
1624644310000|2021-06-25 18:05:10|31936.2|31786.2|31988.4|31838.4|31988.4|31838.4|31927.8|31777.8|38
1624644320000|2021-06-25 18:05:20|31994.3|31844.3|31973|31823|31999|31849|31959.8|31809.8|37
1624644330000|2021-06-25 18:05:30|31971.7|31821.7|31987.2|31837.2|31991.7|31841.7|31959.4|31809.4|36
1624644340000|2021-06-25 18:05:40|31987|31837|32012.5|31862.5|32013|31863|31972.1|31822.1|40
1624644350000|2021-06-25 18:05:50|32014.3|31864.3|31988.3|31838.3|32015.4|31865.4|31985.3|31835.3|37
1624644360000|2021-06-25 18:06:00|31991.5|31841.5|31987.1|31837.1|31991.5|31841.5|31970.2|31820.2|37
1624644370000|2021-06-25 18:06:10|31985.1|31835.1|32038.2|31888.2|32047.8|31897.8|31985.1|31835.1|38
1624644380000|2021-06-25 18:06:20|32037.8|31887.8|32053.1|31903.1|32053.1|31903.1|32032.8|31882.8|38
1624644390000|2021-06-25 18:06:30|32052.3|31902.3|32046|31896|32059.7|31909.7|32043.7|31893.7|37
1624644400000|2021-06-25 18:06:40|32047.5|31897.5|32031.4|31881.4|32051.5|31901.5|32029.9|31879.9|36
1624644410000|2021-06-25 18:06:50|32032.7|31882.7|32046.8|31896.8|32052.8|31902.8|32032.7|31882.7|38
1624644420000|2021-06-25 18:07:00|32046.5|31896.5|32030.1|31880.1|32046.5|31896.5|32028.8|31878.8|31
1624644430000|2021-06-25 18:07:10|32029.4|31879.4|32055.9|31905.9|32055.9|31905.9|32026.4|31876.4|33
1624644440000|2021-06-25 18:07:20|32056.2|31906.2|32069.5|31919.5|32073.8|31923.8|32056.2|31906.2|29
1624644450000|2021-06-25 18:07:30|32069|31919|32067.2|31917.2|32079.5|31929.5|32061.4|31911.4|36
1624644460000|2021-06-25 18:07:40|32068.2|31918.2|32112.2|31962.2|32112.2|31962.2|32067.1|31917.1|38
1624644470000|2021-06-25 18:07:50|32110.5|31960.5|32121.4|31971.4|32126|31976|32094.5|31944.5|38
1624644480000|2021-06-25 18:08:00|32114.7|31964.7|32098.4|31948.4|32115.6|31965.6|32087.5|31937.5|36
1624644490000|2021-06-25 18:08:10|32095.1|31945.1|32089.6|31939.6|32106|31956|32081|31931|35
1624644500000|2021-06-25 18:08:20|32079.8|31929.8|32098.6|31948.6|32105|31955|32075.5|31925.5|30
1624644510000|2021-06-25 18:08:30|32097.9|31947.9|32085.8|31935.8|32098.1|31948.1|32069.3|31919.3|27
1624644520000|2021-06-25 18:08:40|32090.4|31940.4|32069.8|31919.8|32091|31941|32067.6|31917.6|36
1624644530000|2021-06-25 18:08:50|32069.9|31919.9|32080.8|31930.8|32082.2|31932.2|32066.8|31916.8|34
1624644540000|2021-06-25 18:09:00|32076|31926|32050.6|31900.6|32076.2|31926.2|32048|31898|32
1624644550000|2021-06-25 18:09:10|32050.4|31900.4|32036.8|31886.8|32060|31910|32036.8|31886.8|36
1624644560000|2021-06-25 18:09:20|32036.5|31886.5|32050.8|31900.8|32056.4|31906.4|32034.2|31884.2|36
1624644570000|2021-06-25 18:09:30|32049.4|31899.4|32035.1|31885.1|32049.5|31899.5|32035.1|31885.1|32
1624644580000|2021-06-25 18:09:40|32036.7|31886.7|32037.8|31887.8|32040.3|31890.3|32035.1|31885.1|20
1624644590000|2021-06-25 18:09:50|32038.7|31888.7|32026.6|31876.6|32042.9|31892.9|32026|31876|36
1624644600000|2021-06-25 18:10:00|32026.8|31876.8|32029.9|31879.9|32029.9|31879.9|32017.9|31867.9|18
1624644610000|2021-06-25 18:10:10|32031.4|31881.4|32043.7|31893.7|32061.4|31911.4|32031.4|31881.4|29
1624644620000|2021-06-25 18:10:20|32043.5|31893.5|32057.6|31907.6|32057.6|31907.6|32035|31885|26
1624644630000|2021-06-25 18:10:30|32055.4|31905.4|32046.9|31896.9|32058.9|31908.9|32046.9|31896.9|33
1624644640000|2021-06-25 18:10:40|32055.4|31905.4|32056.2|31906.2|32059.6|31909.6|32046.9|31896.9|26
1624644650000|2021-06-25 18:10:50|32057.8|31907.8|32050.3|31900.3|32057.8|31907.8|32041.5|31891.5|32
1624644660000|2021-06-25 18:11:00|32058.3|31908.3|32063.6|31913.6|32080.3|31930.3|32058.3|31908.3|37
1624644670000|2021-06-25 18:11:10|32061.4|31911.4|32064.9|31914.9|32066.1|31916.1|32059.6|31909.6|33
1624644680000|2021-06-25 18:11:20|32069.6|31919.6|32081.3|31931.3|32084.4|31934.4|32068.4|31918.4|38
1624644690000|2021-06-25 18:11:30|32086|31936|32101.8|31951.8|32101.8|31951.8|32079.4|31929.4|36
1624644700000|2021-06-25 18:11:40|32097.6|31947.6|32138.9|31988.9|32139.1|31989.1|32095|31945|33
1624644710000|2021-06-25 18:11:50|32144.3|31994.3|32132.7|31982.7|32144.3|31994.3|32119.4|31969.4|34
1624644720000|2021-06-25 18:12:00|32124.1|31974.1|32149.1|31999.1|32157|32007|32115.4|31965.4|38
1624644730000|2021-06-25 18:12:10|32144.3|31994.3|32133.8|31983.8|32144.3|31994.3|32098.1|31948.1|40
1624644740000|2021-06-25 18:12:20|32132.8|31982.8|32116.3|31966.3|32133.1|31983.1|32103|31953|37
1624644750000|2021-06-25 18:12:30|32113.8|31963.8|32114.8|31964.8|32118.8|31968.8|32107.7|31957.7|34
1624644760000|2021-06-25 18:12:40|32114|31964|32136.3|31986.3|32136.3|31986.3|32113.6|31963.6|35
1624644770000|2021-06-25 18:12:50|32126.5|31976.5|32101.7|31951.7|32137.6|31987.6|32101.7|31951.7|33
1624644780000|2021-06-25 18:13:00|32100.9|31950.9|32098.1|31948.1|32110.5|31960.5|32093.9|31943.9|29
1624644790000|2021-06-25 18:13:10|32098.3|31948.3|32079.7|31929.7|32102.6|31952.6|32079.7|31929.7|32
1624644800000|2021-06-25 18:13:20|32079.5|31929.5|32093.1|31943.1|32093.3|31943.3|32078.1|31928.1|29
1624644810000|2021-06-25 18:13:30|32097.4|31947.4|32101.8|31951.8|32103.8|31953.8|32087.2|31937.2|34
1624644820000|2021-06-25 18:13:40|32100.2|31950.2|32083.1|31933.1|32100.2|31950.2|32079.7|31929.7|40
1624644830000|2021-06-25 18:13:50|32083.7|31933.7|32085.2|31935.2|32090.9|31940.9|32081.9|31931.9|33
1624644840000|2021-06-25 18:14:00|32085.8|31935.8|32092.9|31942.9|32097.5|31947.5|32085.4|31935.4|29
1624644850000|2021-06-25 18:14:10|32094.9|31944.9|32083.8|31933.8|32094.9|31944.9|32083.6|31933.6|28
1624644860000|2021-06-25 18:14:20|32083.6|31933.6|32065.1|31915.1|32086|31936|32065.1|31915.1|31
1624644870000|2021-06-25 18:14:30|32066.3|31916.3|32079.2|31929.2|32084.1|31934.1|32063.5|31913.5|27
1624644880000|2021-06-25 18:14:40|32082.3|31932.3|32076|31926|32085.9|31935.9|32076|31926|29
1624644890000|2021-06-25 18:14:50|32077.3|31927.3|32080.6|31930.6|32087.4|31937.4|32075|31925|35
1624644900000|2021-06-25 18:15:00|32084.1|31934.1|32087.4|31937.4|32094|31944|32083.8|31933.8|31
1624644910000|2021-06-25 18:15:10|32079.9|31929.9|32060.9|31910.9|32080.1|31930.1|32060.9|31910.9|35
1624644920000|2021-06-25 18:15:20|32059.7|31909.7|32042.6|31892.6|32062.7|31912.7|32037.2|31887.2|38
1624644930000|2021-06-25 18:15:30|32045|31895|32052|31902|32052.2|31902.2|32044.9|31894.9|32
1624644940000|2021-06-25 18:15:40|32051.8|31901.8|32038.2|31888.2|32052.3|31902.3|32035.5|31885.5|29
1624644950000|2021-06-25 18:15:50|32037.9|31887.9|31989|31839|32038|31888|31986.1|31836.1|38
1624644960000|2021-06-25 18:16:00|31989.1|31839.1|32001.4|31851.4|32003.5|31853.5|31985.4|31835.4|39
1624644970000|2021-06-25 18:16:10|32001.5|31851.5|32026.5|31876.5|32026.5|31876.5|32001.5|31851.5|26
1624644980000|2021-06-25 18:16:20|32026|31876|32018.4|31868.4|32033.3|31883.3|32018.4|31868.4|36
1624644990000|2021-06-25 18:16:30|32017.3|31867.3|31990.3|31840.3|32018.9|31868.9|31990.3|31840.3|33
1624645000000|2021-06-25 18:16:40|31988.4|31838.4|32006.5|31856.5|32006.5|31856.5|31988.4|31838.4|36
1624645010000|2021-06-25 18:16:50|32008.6|31858.6|32015.9|31865.9|32028.3|31878.3|32008.6|31858.6|34
1624645020000|2021-06-25 18:17:00|32014.2|31864.2|31996.8|31846.8|32016.1|31866.1|31995.7|31845.7|32
1624645030000|2021-06-25 18:17:10|31997.1|31847.1|32013.8|31863.8|32013.8|31863.8|31997.1|31847.1|22
1624645040000|2021-06-25 18:17:20|32014|31864|31996.7|31846.7|32014|31864|31994|31844|27
1624645050000|2021-06-25 18:17:30|31995.9|31845.9|31974.8|31824.8|31995.9|31845.9|31974.8|31824.8|23
1624645060000|2021-06-25 18:17:40|31974.2|31824.2|31978.5|31828.5|31985.1|31835.1|31974.2|31824.2|30
1624645070000|2021-06-25 18:17:50|31980|31830|31981.1|31831.1|31981.1|31831.1|31975.8|31825.8|26
1624645080000|2021-06-25 18:18:00|31981.3|31831.3|32001.1|31851.1|32001.1|31851.1|31981.3|31831.3|26
1624645090000|2021-06-25 18:18:10|32002.7|31852.7|32030.8|31880.8|32030.8|31880.8|32002.7|31852.7|35
1624645100000|2021-06-25 18:18:20|32028|31878|32055.9|31905.9|32055.9|31905.9|32027.7|31877.7|36
1624645110000|2021-06-25 18:18:30|32058.8|31908.8|32130.8|31980.8|32130.8|31980.8|32057.5|31907.5|38
1624645120000|2021-06-25 18:18:40|32136.3|31986.3|32146.7|31996.7|32146.7|31996.7|32121.7|31971.7|38
1624645130000|2021-06-25 18:18:50|32144|31994|32178.7|32028.7|32183.3|32033.3|32142.9|31992.9|39
1624645140000|2021-06-25 18:19:00|32177.6|32027.6|32153.9|32003.9|32180.6|32030.6|32152.8|32002.8|39
1624645150000|2021-06-25 18:19:10|32151.5|32001.5|32135.8|31985.8|32152.8|32002.8|32135.8|31985.8|35
1624645160000|2021-06-25 18:19:20|32133.2|31983.2|32113.8|31963.8|32138.5|31988.5|32112.7|31962.7|37
1624645170000|2021-06-25 18:19:30|32114.1|31964.1|32144.5|31994.5|32145.5|31995.5|32114.1|31964.1|37
1624645180000|2021-06-25 18:19:40|32144.6|31994.6|32165.8|32015.8|32171.6|32021.6|32144.6|31994.6|37
1624645190000|2021-06-25 18:19:50|32167.5|32017.5|32172.7|32022.7|32175|32025|32162.8|32012.8|38
1624645200000|2021-06-25 18:20:00|32175.3|32025.3|32182.2|32032.2|32183.9|32033.9|32166|32016|37
1624645210000|2021-06-25 18:20:10|32186|32036|32212|32062|32212|32062|32177.2|32027.2|35
1624645220000|2021-06-25 18:20:20|32215.6|32065.6|32203.4|32053.4|32217.6|32067.6|32203.4|32053.4|31
1624645230000|2021-06-25 18:20:30|32202.1|32052.1|32227.6|32077.6|32228.7|32078.7|32198.7|32048.7|38
1624645240000|2021-06-25 18:20:40|32228.2|32078.2|32217.5|32067.5|32228.2|32078.2|32211.6|32061.6|36
1624645250000|2021-06-25 18:20:50|32221.3|32071.3|32224.8|32074.8|32226|32076|32212.3|32062.3|32
1624645260000|2021-06-25 18:21:00|32226.2|32076.2|32219.4|32069.4|32229|32079|32215|32065|20
1624645270000|2021-06-25 18:21:10|32219.1|32069.1|32199.5|32049.5|32219.1|32069.1|32198.6|32048.6|22
1624645280000|2021-06-25 18:21:20|32194.8|32044.8|32208|32058|32208|32058|32170.5|32020.5|29
1624645290000|2021-06-25 18:21:30|32211.9|32061.9|32231.2|32081.2|32233.7|32083.7|32203.8|32053.8|31
1624645300000|2021-06-25 18:21:40|32231.1|32081.1|32239.2|32089.2|32262.4|32112.4|32229.1|32079.1|35
1624645310000|2021-06-25 18:21:50|32236.4|32086.4|32227.2|32077.2|32236.4|32086.4|32225.5|32075.5|25
1624645320000|2021-06-25 18:22:00|32227.4|32077.4|32221|32071|32227.4|32077.4|32207.3|32057.3|29
1624645330000|2021-06-25 18:22:10|32217|32067|32193.1|32043.1|32217.6|32067.6|32189.8|32039.8|34
1624645340000|2021-06-25 18:22:20|32192.6|32042.6|32182.2|32032.2|32199.2|32049.2|32182.2|32032.2|31
1624645350000|2021-06-25 18:22:30|32181.1|32031.1|32179.6|32029.6|32191.7|32041.7|32179|32029|30
1624645360000|2021-06-25 18:22:40|32179.8|32029.8|32178.6|32028.6|32181.5|32031.5|32178.3|32028.3|23
1624645370000|2021-06-25 18:22:50|32178.3|32028.3|32201.9|32051.9|32208.2|32058.2|32169.7|32019.7|33
1624645380000|2021-06-25 18:23:00|32200.1|32050.1|32167.9|32017.9|32202.1|32052.1|32166.8|32016.8|34
1624645390000|2021-06-25 18:23:10|32167.7|32017.7|32185.8|32035.8|32196.7|32046.7|32164.8|32014.8|36
1624645400000|2021-06-25 18:23:20|32179.6|32029.6|32165.7|32015.7|32182.2|32032.2|32165.7|32015.7|36
1624645410000|2021-06-25 18:23:30|32169.2|32019.2|32174.4|32024.4|32183.6|32033.6|32169.2|32019.2|31
1624645420000|2021-06-25 18:23:40|32168.8|32018.8|32154.4|32004.4|32170|32020|32154.4|32004.4|22
1624645430000|2021-06-25 18:23:50|32151.7|32001.7|32140|31990|32162.8|32012.8|32140|31990|35
1624645440000|2021-06-25 18:24:00|32138.1|31988.1|32145.5|31995.5|32145.5|31995.5|32135.3|31985.3|26
1624645450000|2021-06-25 18:24:10|32145.3|31995.3|32157.2|32007.2|32168.7|32018.7|32145.3|31995.3|36
1624645460000|2021-06-25 18:24:20|32158.7|32008.7|32188|32038|32199.3|32049.3|32158.7|32008.7|38
1624645470000|2021-06-25 18:24:30|32193.6|32043.6|32197.9|32047.9|32200.1|32050.1|32189.3|32039.3|35
1624645480000|2021-06-25 18:24:40|32198.4|32048.4|32209|32059|32215.8|32065.8|32194.6|32044.6|27
1624645490000|2021-06-25 18:24:50|32207|32057|32241.3|32091.3|32260.2|32110.2|32205.7|32055.7|37
1624645500000|2021-06-25 18:25:00|32238.4|32088.4|32257|32107|32264.4|32114.4|32230.4|32080.4|34
1624645510000|2021-06-25 18:25:10|32253.1|32103.1|32237|32087|32258.5|32108.5|32236.1|32086.1|35
1624645520000|2021-06-25 18:25:20|32236.6|32086.6|32212.8|32062.8|32238.5|32088.5|32212.8|32062.8|31
1624645530000|2021-06-25 18:25:30|32209.1|32059.1|32200.5|32050.5|32217.6|32067.6|32199|32049|34
1624645540000|2021-06-25 18:25:40|32202|32052|32202.8|32052.8|32207|32057|32201.3|32051.3|33
1624645550000|2021-06-25 18:25:50|32202.9|32052.9|32219.7|32069.7|32225.9|32075.9|32202.9|32052.9|34
1624645560000|2021-06-25 18:26:00|32218.2|32068.2|32201.4|32051.4|32218.9|32068.9|32200|32050|34
1624645570000|2021-06-25 18:26:10|32201|32051|32221.9|32071.9|32221.9|32071.9|32200.3|32050.3|33
1624645580000|2021-06-25 18:26:20|32221.2|32071.2|32202.6|32052.6|32222.7|32072.7|32202|32052|32
1624645590000|2021-06-25 18:26:30|32202.5|32052.5|32206.2|32056.2|32206.2|32056.2|32199.7|32049.7|27
1624645600000|2021-06-25 18:26:40|32206.3|32056.3|32210.8|32060.8|32210.8|32060.8|32204.6|32054.6|27
1624645610000|2021-06-25 18:26:50|32210.7|32060.7|32202.6|32052.6|32212.1|32062.1|32199.6|32049.6|30
1624645620000|2021-06-25 18:27:00|32202.2|32052.2|32201.3|32051.3|32203.6|32053.6|32193.1|32043.1|18
1624645630000|2021-06-25 18:27:10|32201|32051|32175.7|32025.7|32203.6|32053.6|32175.7|32025.7|25
1624645640000|2021-06-25 18:27:20|32174.4|32024.4|32165.9|32015.9|32174.9|32024.9|32165.9|32015.9|30
1624645650000|2021-06-25 18:27:30|32166|32016|32162.4|32012.4|32168.1|32018.1|32155.5|32005.5|35
1624645660000|2021-06-25 18:27:40|32161.7|32011.7|32157.4|32007.4|32166.5|32016.5|32157.1|32007.1|31
1624645670000|2021-06-25 18:27:50|32155.6|32005.6|32183.2|32033.2|32183.2|32033.2|32155.6|32005.6|32
1624645680000|2021-06-25 18:28:00|32183.3|32033.3|32182.9|32032.9|32185.4|32035.4|32181.2|32031.2|29
1624645690000|2021-06-25 18:28:10|32183.1|32033.1|32167.4|32017.4|32183.1|32033.1|32163.4|32013.4|23
1624645700000|2021-06-25 18:28:20|32167.2|32017.2|32165|32015|32167.2|32017.2|32162.2|32012.2|30
1624645710000|2021-06-25 18:28:30|32165.1|32015.1|32162.3|32012.3|32166|32016|32162.3|32012.3|15
1624645720000|2021-06-25 18:28:40|32162.2|32012.2|32188.5|32038.5|32188.5|32038.5|32162.2|32012.2|32
1624645730000|2021-06-25 18:28:50|32187.2|32037.2|32178.3|32028.3|32202.1|32052.1|32169.3|32019.3|33
1624645740000|2021-06-25 18:29:00|32178.1|32028.1|32169.5|32019.5|32178.1|32028.1|32169.5|32019.5|24
1624645750000|2021-06-25 18:29:10|32168.5|32018.5|32174.4|32024.4|32174.4|32024.4|32168.5|32018.5|14
1624645760000|2021-06-25 18:29:20|32173|32023|32188.7|32038.7|32188.8|32038.8|32171.7|32021.7|27
1624645770000|2021-06-25 18:29:30|32191.3|32041.3|32190.3|32040.3|32200.7|32050.7|32186.8|32036.8|38
1624645780000|2021-06-25 18:29:40|32190|32040|32179.8|32029.8|32190|32040|32177.6|32027.6|36
1624645790000|2021-06-25 18:29:50|32179.2|32029.2|32208.8|32058.8|32214.1|32064.1|32179.2|32029.2|35
1624645800000|2021-06-25 18:30:00|32209.5|32059.5|32176.9|32026.9|32210.2|32060.2|32176.9|32026.9|32
1624645810000|2021-06-25 18:30:10|32175.5|32025.5|32156.1|32006.1|32175.5|32025.5|32155.5|32005.5|28
1624645820000|2021-06-25 18:30:20|32157|32007|32138.2|31988.2|32157.5|32007.5|32136.9|31986.9|32
1624645830000|2021-06-25 18:30:30|32139.8|31989.8|32139|31989|32142.4|31992.4|32135.9|31985.9|33
1624645840000|2021-06-25 18:30:40|32139.4|31989.4|32138.6|31988.6|32139.9|31989.9|32126.2|31976.2|28
1624645850000|2021-06-25 18:30:50|32137.5|31987.5|32153.9|32003.9|32154.7|32004.7|32135.6|31985.6|33
1624645860000|2021-06-25 18:31:00|32153.8|32003.8|32126.1|31976.1|32153.8|32003.8|32126.1|31976.1|29
1624645870000|2021-06-25 18:31:10|32123.8|31973.8|32098.4|31948.4|32123.8|31973.8|32098.4|31948.4|29
1624645880000|2021-06-25 18:31:20|32099.5|31949.5|32109.4|31959.4|32111.4|31961.4|32096.8|31946.8|34
1624645890000|2021-06-25 18:31:30|32110.3|31960.3|32104.1|31954.1|32110.7|31960.7|32102.6|31952.6|26
1624645900000|2021-06-25 18:31:40|32103.3|31953.3|32092.1|31942.1|32103.3|31953.3|32091|31941|20
1624645910000|2021-06-25 18:31:50|32092.5|31942.5|32087.9|31937.9|32092.5|31942.5|32085.4|31935.4|20
1624645920000|2021-06-25 18:32:00|32089|31939|32087|31937|32094.3|31944.3|32086.2|31936.2|30
1624645930000|2021-06-25 18:32:10|32089.4|31939.4|32086.2|31936.2|32090.2|31940.2|32086.2|31936.2|28
1624645940000|2021-06-25 18:32:20|32087.3|31937.3|32098.8|31948.8|32106.4|31956.4|32087|31937|25
1624645950000|2021-06-25 18:32:30|32098.1|31948.1|32090.3|31940.3|32101.1|31951.1|32089.2|31939.2|34
1624645960000|2021-06-25 18:32:40|32091|31941|32080.2|31930.2|32091.6|31941.6|32078.1|31928.1|28
1624645970000|2021-06-25 18:32:50|32079.9|31929.9|32077.1|31927.1|32079.9|31929.9|32075.6|31925.6|26
1624645980000|2021-06-25 18:33:00|32077.4|31927.4|32081.2|31931.2|32082.9|31932.9|32077.4|31927.4|28
1624645990000|2021-06-25 18:33:10|32081.7|31931.7|32101.3|31951.3|32101.3|31951.3|32081.7|31931.7|35
1624646000000|2021-06-25 18:33:20|32101.6|31951.6|32097.6|31947.6|32101.6|31951.6|32091|31941|31
1624646010000|2021-06-25 18:33:30|32097.5|31947.5|32104.3|31954.3|32109.4|31959.4|32094|31944|39
1624646020000|2021-06-25 18:33:40|32104.7|31954.7|32115.1|31965.1|32125.7|31975.7|32104.1|31954.1|35
1624646030000|2021-06-25 18:33:50|32115.4|31965.4|32109.9|31959.9|32116.9|31966.9|32103.1|31953.1|37
1624646040000|2021-06-25 18:34:00|32110|31960|32120.8|31970.8|32124.8|31974.8|32108.9|31958.9|36
1624646050000|2021-06-25 18:34:10|32116.7|31966.7|32115.8|31965.8|32121.6|31971.6|32114.6|31964.6|34
1624646060000|2021-06-25 18:34:20|32117.1|31967.1|32097.2|31947.2|32117.1|31967.1|32097|31947|19
1624646070000|2021-06-25 18:34:30|32096.7|31946.7|32080.3|31930.3|32105.6|31955.6|32079.7|31929.7|28
1624646080000|2021-06-25 18:34:40|32081.2|31931.2|32085.5|31935.5|32088.3|31938.3|32079.1|31929.1|29
1624646090000|2021-06-25 18:34:50|32083.3|31933.3|32100.3|31950.3|32101.1|31951.1|32080.9|31930.9|28
1624646100000|2021-06-25 18:35:00|32100.2|31950.2|32126.8|31976.8|32131.4|31981.4|32100.2|31950.2|33
1624646110000|2021-06-25 18:35:10|32127|31977|32157.4|32007.4|32157.4|32007.4|32121.8|31971.8|34
1624646120000|2021-06-25 18:35:20|32153.5|32003.5|32141.1|31991.1|32173.1|32023.1|32141.1|31991.1|39
1624646130000|2021-06-25 18:35:30|32142.7|31992.7|32127.7|31977.7|32145|31995|32126|31976|38
1624646140000|2021-06-25 18:35:40|32127.4|31977.4|32154.4|32004.4|32155.5|32005.5|32126|31976|39
1624646150000|2021-06-25 18:35:50|32154.6|32004.6|32156.5|32006.5|32165.9|32015.9|32147.7|31997.7|37
1624646160000|2021-06-25 18:36:00|32155|32005|32149.3|31999.3|32155.6|32005.6|32142.8|31992.8|32
1624646170000|2021-06-25 18:36:10|32153.3|32003.3|32172.4|32022.4|32172.4|32022.4|32152|32002|34
1624646180000|2021-06-25 18:36:20|32176.8|32026.8|32178.4|32028.4|32182.7|32032.7|32172.1|32022.1|36
1624646190000|2021-06-25 18:36:30|32178.1|32028.1|32178.9|32028.9|32183.6|32033.6|32174.6|32024.6|25
1624646200000|2021-06-25 18:36:40|32180.8|32030.8|32183.7|32033.7|32187.9|32037.9|32179.7|32029.7|31
1624646210000|2021-06-25 18:36:50|32184.7|32034.7|32183.3|32033.3|32185|32035|32179.7|32029.7|32
1624646220000|2021-06-25 18:37:00|32183|32033|32193.3|32043.3|32195.2|32045.2|32181.7|32031.7|33
1624646230000|2021-06-25 18:37:10|32195.2|32045.2|32182.6|32032.6|32201.5|32051.5|32182.3|32032.3|35
1624646240000|2021-06-25 18:37:20|32182.4|32032.4|32198.5|32048.5|32198.5|32048.5|32179.7|32029.7|33
1624646250000|2021-06-25 18:37:30|32193.7|32043.7|32206.6|32056.6|32221.5|32071.5|32193.7|32043.7|37
1624646260000|2021-06-25 18:37:40|32205.9|32055.9|32211.4|32061.4|32225.8|32075.8|32201|32051|37
1624646270000|2021-06-25 18:37:50|32210.5|32060.5|32246.8|32096.8|32246.8|32096.8|32207.1|32057.1|29
1624646280000|2021-06-25 18:38:00|32247.4|32097.4|32245.2|32095.2|32278.7|32128.7|32244.2|32094.2|38
1624646290000|2021-06-25 18:38:10|32244.9|32094.9|32244.3|32094.3|32248.6|32098.6|32243.8|32093.8|28
1624646300000|2021-06-25 18:38:20|32244|32094|32275.4|32125.4|32275.4|32125.4|32239.9|32089.9|37
1624646310000|2021-06-25 18:38:30|32269.3|32119.3|32275.6|32125.6|32277.9|32127.9|32265.6|32115.6|35
1624646320000|2021-06-25 18:38:40|32274.4|32124.4|32273.8|32123.8|32276.9|32126.9|32270.2|32120.2|24
1624646330000|2021-06-25 18:38:50|32273.3|32123.3|32266.2|32116.2|32276.9|32126.9|32266.1|32116.1|22
1624646340000|2021-06-25 18:39:00|32262.7|32112.7|32228.2|32078.2|32266.2|32116.2|32227.1|32077.1|24
1624646350000|2021-06-25 18:39:10|32229.5|32079.5|32229.7|32079.7|32248.9|32098.9|32226|32076|33
1624646360000|2021-06-25 18:39:20|32230.3|32080.3|32234|32084|32234|32084|32221|32071|34
1624646370000|2021-06-25 18:39:30|32233.3|32083.3|32228.9|32078.9|32233.3|32083.3|32225.5|32075.5|29
1624646380000|2021-06-25 18:39:40|32228.3|32078.3|32257|32107|32265.5|32115.5|32225.5|32075.5|35
1624646390000|2021-06-25 18:39:50|32257.6|32107.6|32263|32113|32268.8|32118.8|32255|32105|26
1624646400000|2021-06-25 18:40:00|32267.5|32117.5|32275.9|32125.9|32282|32132|32265.5|32115.5|31
1624646410000|2021-06-25 18:40:10|32276.1|32126.1|32318.8|32168.8|32318.8|32168.8|32276.1|32126.1|36
1624646420000|2021-06-25 18:40:20|32310|32160|32327.8|32177.8|32327.8|32177.8|32310|32160|31
1624646430000|2021-06-25 18:40:30|32333.8|32183.8|32293.3|32143.3|32333.8|32183.8|32293.3|32143.3|34
1624646440000|2021-06-25 18:40:40|32286.8|32136.8|32283|32133|32295.1|32145.1|32269.3|32119.3|39
1624646450000|2021-06-25 18:40:50|32283.7|32133.7|32293.4|32143.4|32306.1|32156.1|32280.4|32130.4|40
1624646460000|2021-06-25 18:41:00|32292.6|32142.6|32290.2|32140.2|32300|32150|32288.3|32138.3|37
1624646470000|2021-06-25 18:41:10|32289.5|32139.5|32261.3|32111.3|32289.5|32139.5|32259.3|32109.3|34
1624646480000|2021-06-25 18:41:20|32261.1|32111.1|32280.7|32130.7|32281.7|32131.7|32261.1|32111.1|35
1624646490000|2021-06-25 18:41:30|32280.9|32130.9|32277.1|32127.1|32281.3|32131.3|32273.9|32123.9|39
1624646500000|2021-06-25 18:41:40|32277.3|32127.3|32278.9|32128.9|32279.5|32129.5|32274.9|32124.9|32
1624646510000|2021-06-25 18:41:50|32278.8|32128.8|32279.9|32129.9|32279.9|32129.9|32275.4|32125.4|32
1624646520000|2021-06-25 18:42:00|32279.8|32129.8|32252.9|32102.9|32279.9|32129.9|32252.6|32102.6|33
1624646530000|2021-06-25 18:42:10|32254.6|32104.6|32232.7|32082.7|32257|32107|32231.8|32081.8|37
1624646540000|2021-06-25 18:42:20|32234.5|32084.5|32236.2|32086.2|32245|32095|32227.4|32077.4|38
1624646550000|2021-06-25 18:42:30|32236.5|32086.5|32237.3|32087.3|32247.1|32097.1|32235.6|32085.6|36
1624646560000|2021-06-25 18:42:40|32237.7|32087.7|32249.2|32099.2|32249.2|32099.2|32237.7|32087.7|33
1624646570000|2021-06-25 18:42:50|32245.3|32095.3|32247.3|32097.3|32248.7|32098.7|32245.3|32095.3|31
1624646580000|2021-06-25 18:43:00|32247.4|32097.4|32237.3|32087.3|32247.4|32097.4|32236|32086|33
1624646590000|2021-06-25 18:43:10|32237.2|32087.2|32269.8|32119.8|32270.3|32120.3|32237.2|32087.2|35
1624646600000|2021-06-25 18:43:20|32269.6|32119.6|32281.5|32131.5|32287.8|32137.8|32269.3|32119.3|35
1624646610000|2021-06-25 18:43:30|32288.2|32138.2|32277.7|32127.7|32289.6|32139.6|32275.1|32125.1|36
1624646620000|2021-06-25 18:43:40|32278.1|32128.1|32293.7|32143.7|32295.1|32145.1|32276.7|32126.7|35
1624646630000|2021-06-25 18:43:50|32291.9|32141.9|32339.3|32189.3|32348.8|32198.8|32291.9|32141.9|34
1624646640000|2021-06-25 18:44:00|32338.2|32188.2|32311|32161|32338.2|32188.2|32311|32161|32
1624646650000|2021-06-25 18:44:10|32314.1|32164.1|32334.9|32184.9|32335.9|32185.9|32314.1|32164.1|34
1624646660000|2021-06-25 18:44:20|32338.6|32188.6|32338|32188|32340.1|32190.1|32336.2|32186.2|24
1624646670000|2021-06-25 18:44:30|32339.7|32189.7|32335.3|32185.3|32339.9|32189.9|32335.3|32185.3|16
1624646680000|2021-06-25 18:44:40|32334.4|32184.4|32260.5|32110.5|32334.4|32184.4|32260.1|32110.1|33
1624646690000|2021-06-25 18:44:50|32266.5|32116.5|32282.6|32132.6|32287.2|32137.2|32265.3|32115.3|34
1624646700000|2021-06-25 18:45:00|32287.1|32137.1|32289.5|32139.5|32290.7|32140.7|32281.7|32131.7|35
1624646710000|2021-06-25 18:45:10|32289.2|32139.2|32285.4|32135.4|32289.8|32139.8|32284.7|32134.7|33
1624646720000|2021-06-25 18:45:20|32285.3|32135.3|32294.6|32144.6|32297.5|32147.5|32284.6|32134.6|26
1624646730000|2021-06-25 18:45:30|32296.5|32146.5|32290.6|32140.6|32305.1|32155.1|32288.4|32138.4|28
1624646740000|2021-06-25 18:45:40|32290.3|32140.3|32299.1|32149.1|32302|32152|32290.2|32140.2|31
1624646750000|2021-06-25 18:45:50|32298.4|32148.4|32306.5|32156.5|32309.7|32159.7|32298.2|32148.2|34
1624646760000|2021-06-25 18:46:00|32305.9|32155.9|32304.3|32154.3|32309.7|32159.7|32304.3|32154.3|24
1624646770000|2021-06-25 18:46:10|32302.4|32152.4|32301.6|32151.6|32302.4|32152.4|32290.4|32140.4|33
1624646780000|2021-06-25 18:46:20|32303.6|32153.6|32301.3|32151.3|32312.7|32162.7|32301.3|32151.3|37
1624646790000|2021-06-25 18:46:30|32303.9|32153.9|32301.5|32151.5|32303.9|32153.9|32296.2|32146.2|32
1624646800000|2021-06-25 18:46:40|32301.4|32151.4|32296.3|32146.3|32301.9|32151.9|32293.6|32143.6|23
1624646810000|2021-06-25 18:46:50|32295.9|32145.9|32289.9|32139.9|32295.9|32145.9|32288.8|32138.8|33
1624646820000|2021-06-25 18:47:00|32289.8|32139.8|32283.1|32133.1|32291.8|32141.8|32283.1|32133.1|29
1624646830000|2021-06-25 18:47:10|32281.5|32131.5|32284.4|32134.4|32287.7|32137.7|32271.5|32121.5|37
1624646840000|2021-06-25 18:47:20|32283.1|32133.1|32282.1|32132.1|32287.2|32137.2|32281.1|32131.1|35
1624646850000|2021-06-25 18:47:30|32281.7|32131.7|32273.3|32123.3|32282.8|32132.8|32273|32123|31
1624646860000|2021-06-25 18:47:40|32273.2|32123.2|32270|32120|32275|32125|32269.8|32119.8|30
1624646870000|2021-06-25 18:47:50|32271.2|32121.2|32266.8|32116.8|32272.1|32122.1|32264.1|32114.1|32
1624646880000|2021-06-25 18:48:00|32268.4|32118.4|32272.1|32122.1|32280.7|32130.7|32268.4|32118.4|31
1624646890000|2021-06-25 18:48:10|32274|32124|32260|32110|32274|32124|32259.3|32109.3|33
1624646900000|2021-06-25 18:48:20|32259.8|32109.8|32244.8|32094.8|32259.8|32109.8|32244.8|32094.8|33
1624646910000|2021-06-25 18:48:30|32244.9|32094.9|32248.2|32098.2|32256.4|32106.4|32242.4|32092.4|37
1624646920000|2021-06-25 18:48:40|32246.4|32096.4|32254.1|32104.1|32257.1|32107.1|32246.4|32096.4|29
1624646930000|2021-06-25 18:48:50|32253.9|32103.9|32247.3|32097.3|32254|32104|32244.7|32094.7|27
1624646940000|2021-06-25 18:49:00|32248.8|32098.8|32241.7|32091.7|32254.3|32104.3|32239.9|32089.9|22
1624646950000|2021-06-25 18:49:10|32242|32092|32240.4|32090.4|32248.1|32098.1|32238.7|32088.7|24
1624646960000|2021-06-25 18:49:20|32240|32090|32234|32084|32247.5|32097.5|32233.1|32083.1|26
1624646970000|2021-06-25 18:49:30|32233|32083|32235.1|32085.1|32235.9|32085.9|32233|32083|17
1624646980000|2021-06-25 18:49:40|32235.2|32085.2|32240.5|32090.5|32246|32096|32235.1|32085.1|24
1624646990000|2021-06-25 18:49:50|32240.3|32090.3|32242|32092|32242|32092|32233.7|32083.7|22
1624647000000|2021-06-25 18:50:00|32241.8|32091.8|32213.9|32063.9|32242.1|32092.1|32205.5|32055.5|34
1624647010000|2021-06-25 18:50:10|32213.4|32063.4|32211|32061|32213.4|32063.4|32195.1|32045.1|33
1624647020000|2021-06-25 18:50:20|32210.7|32060.7|32207.3|32057.3|32219.6|32069.6|32205.2|32055.2|38
1624647030000|2021-06-25 18:50:30|32210.3|32060.3|32214.6|32064.6|32216.4|32066.4|32206.5|32056.5|21
1624647040000|2021-06-25 18:50:40|32217.3|32067.3|32200.4|32050.4|32227.9|32077.9|32200.1|32050.1|30
1624647050000|2021-06-25 18:50:50|32201.1|32051.1|32204.2|32054.2|32214.7|32064.7|32200|32050|30
1624647060000|2021-06-25 18:51:00|32203.5|32053.5|32209.2|32059.2|32216.8|32066.8|32201.6|32051.6|37
1624647070000|2021-06-25 18:51:10|32210.6|32060.6|32164.4|32014.4|32220.7|32070.7|32159.6|32009.6|32
1624647080000|2021-06-25 18:51:20|32165.3|32015.3|32175.7|32025.7|32185|32035|32165.3|32015.3|32
1624647090000|2021-06-25 18:51:30|32176.4|32026.4|32186.9|32036.9|32191.6|32041.6|32176.4|32026.4|31
1624647100000|2021-06-25 18:51:40|32188.6|32038.6|32163.8|32013.8|32188.6|32038.6|32144.7|31994.7|39
1624647110000|2021-06-25 18:51:50|32161.1|32011.1|32118.4|31968.4|32168.6|32018.6|32098|31948|35
1624647120000|2021-06-25 18:52:00|32118.8|31968.8|32099|31949|32118.8|31968.8|32093|31943|35
1624647130000|2021-06-25 18:52:10|32098.5|31948.5|32116.9|31966.9|32118.1|31968.1|32098.2|31948.2|27
1624647140000|2021-06-25 18:52:20|32117.8|31967.8|32101.3|31951.3|32123.2|31973.2|32100.4|31950.4|33
1624647150000|2021-06-25 18:52:30|32097.5|31947.5|32148.4|31998.4|32151.4|32001.4|32088.3|31938.3|38
1624647160000|2021-06-25 18:52:40|32148.9|31998.9|32161.6|32011.6|32165.6|32015.6|32137.3|31987.3|33
1624647170000|2021-06-25 18:52:50|32164.9|32014.9|32154.8|32004.8|32165.9|32015.9|32140.2|31990.2|39
1624647180000|2021-06-25 18:53:00|32155.6|32005.6|32193.1|32043.1|32197.8|32047.8|32154.8|32004.8|32
1624647190000|2021-06-25 18:53:10|32196|32046|32206.9|32056.9|32207.2|32057.2|32196|32046|28
1624647200000|2021-06-25 18:53:20|32205.4|32055.4|32175.7|32025.7|32208.4|32058.4|32171.5|32021.5|31
1624647210000|2021-06-25 18:53:30|32179.3|32029.3|32206.9|32056.9|32209|32059|32179.3|32029.3|33
1624647220000|2021-06-25 18:53:40|32209.8|32059.8|32214.3|32064.3|32214.3|32064.3|32195.8|32045.8|34
1624647230000|2021-06-25 18:53:50|32213.5|32063.5|32211.3|32061.3|32214.1|32064.1|32201.2|32051.2|34
1624647240000|2021-06-25 18:54:00|32209|32059|32237.9|32087.9|32238.6|32088.6|32208.1|32058.1|32
1624647250000|2021-06-25 18:54:10|32237.1|32087.1|32254.9|32104.9|32255.3|32105.3|32237.1|32087.1|30
1624647260000|2021-06-25 18:54:20|32255.4|32105.4|32249.9|32099.9|32255.4|32105.4|32245.7|32095.7|26
1624647270000|2021-06-25 18:54:30|32249.6|32099.6|32235.4|32085.4|32254.4|32104.4|32231.9|32081.9|26
1624647280000|2021-06-25 18:54:40|32234.9|32084.9|32236|32086|32236.5|32086.5|32230.8|32080.8|19
1624647290000|2021-06-25 18:54:50|32237.6|32087.6|32249|32099|32249.4|32099.4|32237.6|32087.6|17
1624647300000|2021-06-25 18:55:00|32249.2|32099.2|32258.7|32108.7|32258.7|32108.7|32249.2|32099.2|24
1624647310000|2021-06-25 18:55:10|32258.5|32108.5|32247|32097|32261|32111|32243.5|32093.5|13
1624647320000|2021-06-25 18:55:20|32243.5|32093.5|32239.1|32089.1|32247.6|32097.6|32236.9|32086.9|28
1624647330000|2021-06-25 18:55:30|32240.3|32090.3|32253.6|32103.6|32253.9|32103.9|32238.8|32088.8|32
1624647340000|2021-06-25 18:55:40|32254.3|32104.3|32249.6|32099.6|32259.5|32109.5|32248.5|32098.5|26
1624647350000|2021-06-25 18:55:50|32249.7|32099.7|32268.5|32118.5|32269.4|32119.4|32247.9|32097.9|30
1624647360000|2021-06-25 18:56:00|32269.7|32119.7|32255.7|32105.7|32269.7|32119.7|32253.2|32103.2|24
1624647370000|2021-06-25 18:56:10|32255.8|32105.8|32257|32107|32265.2|32115.2|32253.8|32103.8|32
1624647380000|2021-06-25 18:56:20|32256.7|32106.7|32249.4|32099.4|32256.9|32106.9|32249.4|32099.4|12
1624647390000|2021-06-25 18:56:30|32248.8|32098.8|32270.3|32120.3|32274.3|32124.3|32248.8|32098.8|30
1624647400000|2021-06-25 18:56:40|32271.2|32121.2|32276.6|32126.6|32279.8|32129.8|32270.4|32120.4|27
1624647410000|2021-06-25 18:56:50|32272.2|32122.2|32296.1|32146.1|32296.1|32146.1|32268.5|32118.5|32
1624647420000|2021-06-25 18:57:00|32293.4|32143.4|32271.4|32121.4|32293.4|32143.4|32271.2|32121.2|32
1624647430000|2021-06-25 18:57:10|32271.6|32121.6|32282.1|32132.1|32282.1|32132.1|32269|32119|33
1624647440000|2021-06-25 18:57:20|32281.5|32131.5|32276.6|32126.6|32281.5|32131.5|32275.9|32125.9|26
1624647450000|2021-06-25 18:57:30|32273.8|32123.8|32276.6|32126.6|32278.1|32128.1|32263.6|32113.6|32
1624647460000|2021-06-25 18:57:40|32275.5|32125.5|32212.5|32062.5|32277|32127|32212.5|32062.5|32
1624647470000|2021-06-25 18:57:50|32209.6|32059.6|32178.9|32028.9|32209.6|32059.6|32149.9|31999.9|39
1624647480000|2021-06-25 18:58:00|32179.5|32029.5|32162.6|32012.6|32179.5|32029.5|32161.8|32011.8|35
1624647490000|2021-06-25 18:58:10|32162.4|32012.4|32138.7|31988.7|32163.5|32013.5|32138.7|31988.7|31
1624647500000|2021-06-25 18:58:20|32133.3|31983.3|32128.6|31978.6|32139.2|31989.2|32121.2|31971.2|38
1624647510000|2021-06-25 18:58:30|32130.7|31980.7|32148.3|31998.3|32148.8|31998.8|32120.3|31970.3|38
1624647520000|2021-06-25 18:58:40|32150.4|32000.4|32140.6|31990.6|32154|32004|32136.1|31986.1|38
1624647530000|2021-06-25 18:58:50|32137.6|31987.6|32130.4|31980.4|32141.8|31991.8|32130.4|31980.4|36
1624647540000|2021-06-25 18:59:00|32130.3|31980.3|32100.5|31950.5|32130.3|31980.3|32100.5|31950.5|33
1624647550000|2021-06-25 18:59:10|32103.4|31953.4|32112|31962|32114.8|31964.8|32103.4|31953.4|36
1624647560000|2021-06-25 18:59:20|32112.2|31962.2|32137.7|31987.7|32137.7|31987.7|32110.1|31960.1|32
1624647570000|2021-06-25 18:59:30|32139.7|31989.7|32132.2|31982.2|32146.3|31996.3|32122.2|31972.2|29
1624647580000|2021-06-25 18:59:40|32155|32005|32135.7|31985.7|32155.3|32005.3|32133.7|31983.7|24
1624647590000|2021-06-25 18:59:50|32134.7|31984.7|32152.6|32002.6|32152.6|32002.6|32125.8|31975.8|32
1624647600000|2021-06-25 19:00:00|32152.1|32002.1|32202.2|32052.2|32203.3|32053.3|32152.1|32002.1|39
1624647610000|2021-06-25 19:00:10|32204.4|32054.4|32193.8|32043.8|32212.9|32062.9|32184.4|32034.4|40
1624647620000|2021-06-25 19:00:20|32193.5|32043.5|32171.8|32021.8|32193.5|32043.5|32171.1|32021.1|31
1624647630000|2021-06-25 19:00:30|32172.3|32022.3|32178.1|32028.1|32178.1|32028.1|32164.3|32014.3|31
1624647640000|2021-06-25 19:00:40|32178.3|32028.3|32190.2|32040.2|32192.6|32042.6|32176.8|32026.8|28
1624647650000|2021-06-25 19:00:50|32191.5|32041.5|32174.3|32024.3|32191.5|32041.5|32174.3|32024.3|32
1624647660000|2021-06-25 19:01:00|32174.8|32024.8|32155.7|32005.7|32174.9|32024.9|32154.2|32004.2|30
1624647670000|2021-06-25 19:01:10|32154.4|32004.4|32129.7|31979.7|32154.4|32004.4|32129|31979|31
1624647680000|2021-06-25 19:01:20|32129.2|31979.2|32117.8|31967.8|32137.3|31987.3|32117.3|31967.3|28
1624647690000|2021-06-25 19:01:30|32117.3|31967.3|32124.4|31974.4|32124.4|31974.4|32116.7|31966.7|28
1624647700000|2021-06-25 19:01:40|32123.7|31973.7|32112.5|31962.5|32133.3|31983.3|32112.5|31962.5|32
1624647710000|2021-06-25 19:01:50|32110.7|31960.7|32097.3|31947.3|32110.7|31960.7|32096.6|31946.6|31
1624647720000|2021-06-25 19:02:00|32093.8|31943.8|32108.4|31958.4|32108.4|31958.4|32093.6|31943.6|30
1624647730000|2021-06-25 19:02:10|32108.8|31958.8|32112.2|31962.2|32112.5|31962.5|32106.2|31956.2|25
1624647740000|2021-06-25 19:02:20|32112.1|31962.1|32105.1|31955.1|32112.5|31962.5|32105.1|31955.1|18
1624647750000|2021-06-25 19:02:30|32107.6|31957.6|32118.2|31968.2|32119.3|31969.3|32106.1|31956.1|23
1624647760000|2021-06-25 19:02:40|32117.7|31967.7|32115|31965|32122.6|31972.6|32114.3|31964.3|27
1624647770000|2021-06-25 19:02:50|32114.9|31964.9|32116.1|31966.1|32116.9|31966.9|32105.1|31955.1|30
1624647780000|2021-06-25 19:03:00|32115.9|31965.9|32109.6|31959.6|32115.9|31965.9|32103.5|31953.5|32
1624647790000|2021-06-25 19:03:10|32110.8|31960.8|32113.1|31963.1|32113.1|31963.1|32109.4|31959.4|24
1624647800000|2021-06-25 19:03:20|32112.7|31962.7|32118.5|31968.5|32123.5|31973.5|32109.9|31959.9|30
1624647810000|2021-06-25 19:03:30|32118.2|31968.2|32115.3|31965.3|32121.3|31971.3|32115.3|31965.3|29
1624647820000|2021-06-25 19:03:40|32115.8|31965.8|32119.1|31969.1|32119.1|31969.1|32113.8|31963.8|24
1624647830000|2021-06-25 19:03:50|32118.7|31968.7|32117.6|31967.6|32119|31969|32108.3|31958.3|31
1624647840000|2021-06-25 19:04:00|32117.5|31967.5|32108.1|31958.1|32117.7|31967.7|32107.1|31957.1|28
1624647850000|2021-06-25 19:04:10|32107.5|31957.5|32117.2|31967.2|32117.3|31967.3|32107.4|31957.4|31
1624647860000|2021-06-25 19:04:20|32116.6|31966.6|32108.4|31958.4|32117.5|31967.5|32108.3|31958.3|33
1624647870000|2021-06-25 19:04:30|32107.6|31957.6|32112.4|31962.4|32113.9|31963.9|32107.2|31957.2|20
1624647880000|2021-06-25 19:04:40|32112|31962|32104.7|31954.7|32112|31962|32104|31954|12
1624647890000|2021-06-25 19:04:50|32104.9|31954.9|32109.3|31959.3|32113.9|31963.9|32104.9|31954.9|28
1624647900000|2021-06-25 19:05:00|32109.7|31959.7|32115.9|31965.9|32116.6|31966.6|32109.7|31959.7|18
1624647910000|2021-06-25 19:05:10|32116.5|31966.5|32114.6|31964.6|32124|31974|32114.5|31964.5|23
1624647920000|2021-06-25 19:05:20|32120|31970|32120.2|31970.2|32121.4|31971.4|32118.1|31968.1|15
1624647930000|2021-06-25 19:05:30|32118.4|31968.4|32117.6|31967.6|32121.3|31971.3|32116.2|31966.2|15
1624647940000|2021-06-25 19:05:40|32117.7|31967.7|32116.6|31966.6|32118.4|31968.4|32116.4|31966.4|18
1624647950000|2021-06-25 19:05:50|32116.8|31966.8|32115.3|31965.3|32116.8|31966.8|32114.7|31964.7|23
1624647960000|2021-06-25 19:06:00|32115.1|31965.1|32114.8|31964.8|32116|31966|32114.6|31964.6|26
1624647970000|2021-06-25 19:06:10|32114.6|31964.6|32115|31965|32115.3|31965.3|32113.9|31963.9|27
1624647980000|2021-06-25 19:06:20|32114.9|31964.9|32123.6|31973.6|32132.8|31982.8|32113.9|31963.9|36
1624647990000|2021-06-25 19:06:30|32121.3|31971.3|32128.9|31978.9|32128.9|31978.9|32115.3|31965.3|31
1624648000000|2021-06-25 19:06:40|32129.1|31979.1|32112.1|31962.1|32136.8|31986.8|32112.1|31962.1|28
1624648010000|2021-06-25 19:06:50|32110.7|31960.7|32090|31940|32110.7|31960.7|32090|31940|31
1624648020000|2021-06-25 19:07:00|32090.2|31940.2|32084.6|31934.6|32091.4|31941.4|32084.5|31934.5|29
1624648030000|2021-06-25 19:07:10|32084.9|31934.9|32055.1|31905.1|32084.9|31934.9|32045.4|31895.4|31
1624648040000|2021-06-25 19:07:20|32054.7|31904.7|32051.1|31901.1|32056.1|31906.1|32046.3|31896.3|29
1624648050000|2021-06-25 19:07:30|32050.4|31900.4|32025.8|31875.8|32053.3|31903.3|32025.8|31875.8|31
1624648060000|2021-06-25 19:07:40|32025.5|31875.5|32018.1|31868.1|32031.2|31881.2|32018.1|31868.1|30
1624648070000|2021-06-25 19:07:50|32018.9|31868.9|31972.5|31822.5|32020.6|31870.6|31971.9|31821.9|32
1624648080000|2021-06-25 19:08:00|31972.1|31822.1|31991.8|31841.8|31991.8|31841.8|31971.8|31821.8|36
1624648090000|2021-06-25 19:08:10|31992.4|31842.4|31976.3|31826.3|31995|31845|31962.3|31812.3|36
1624648100000|2021-06-25 19:08:20|31976.9|31826.9|31958.3|31808.3|31976.9|31826.9|31958|31808|34
1624648110000|2021-06-25 19:08:30|31958.5|31808.5|31823.7|31673.7|31958.5|31808.5|31822.8|31672.8|36
1624648120000|2021-06-25 19:08:40|31823.6|31673.6|31880.5|31730.5|31880.5|31730.5|31823.6|31673.6|33
1624648130000|2021-06-25 19:08:50|31879.3|31729.3|31858.2|31708.2|31887|31737|31858.2|31708.2|37
1624648140000|2021-06-25 19:09:00|31861.1|31711.1|31864.9|31714.9|31864.9|31714.9|31853.8|31703.8|28
1624648150000|2021-06-25 19:09:10|31865.1|31715.1|31885.7|31735.7|31889.1|31739.1|31865.1|31715.1|38
1624648160000|2021-06-25 19:09:20|31885.6|31735.6|31885.1|31735.1|31892.2|31742.2|31875.6|31725.6|31
1624648170000|2021-06-25 19:09:30|31884|31734|31889.2|31739.2|31892.2|31742.2|31883.3|31733.3|25
1624648180000|2021-06-25 19:09:40|31887.9|31737.9|31886.8|31736.8|31887.9|31737.9|31886.1|31736.1|13
1624648190000|2021-06-25 19:09:50|31886.1|31736.1|31875.3|31725.3|31887.4|31737.4|31874.4|31724.4|20
1624648200000|2021-06-25 19:10:00|31876.2|31726.2|31921.3|31771.3|31921.3|31771.3|31876.2|31726.2|35
1624648210000|2021-06-25 19:10:10|31924.1|31774.1|31925.3|31775.3|31939.4|31789.4|31922.2|31772.2|40
1624648220000|2021-06-25 19:10:20|31925.2|31775.2|31954.3|31804.3|31954.4|31804.4|31925.2|31775.2|31
1624648230000|2021-06-25 19:10:30|31954.6|31804.6|31957.4|31807.4|31957.6|31807.6|31952.8|31802.8|29
1624648240000|2021-06-25 19:10:40|31961.6|31811.6|31971.5|31821.5|31972.1|31822.1|31960.1|31810.1|26
1624648250000|2021-06-25 19:10:50|31972.8|31822.8|31951.2|31801.2|31974.3|31824.3|31950.5|31800.5|26
1624648260000|2021-06-25 19:11:00|31950.5|31800.5|31973|31823|31979.3|31829.3|31948.8|31798.8|29
1624648270000|2021-06-25 19:11:10|31972.2|31822.2|31969.4|31819.4|31981.1|31831.1|31969|31819|21
1624648280000|2021-06-25 19:11:20|31980.6|31830.6|31990.5|31840.5|31990.5|31840.5|31976.2|31826.2|21
1624648290000|2021-06-25 19:11:30|31990.6|31840.6|32012|31862|32012|31862|31990.6|31840.6|18
1624648300000|2021-06-25 19:11:40|32010.5|31860.5|32009.3|31859.3|32013.3|31863.3|32006.1|31856.1|20
1624648310000|2021-06-25 19:11:50|32011.7|31861.7|32011.6|31861.6|32013.6|31863.6|32009.7|31859.7|21
1624648320000|2021-06-25 19:12:00|32011.2|31861.2|32035.8|31885.8|32036.5|31886.5|32009.9|31859.9|36
1624648330000|2021-06-25 19:12:10|32040.8|31890.8|32041.4|31891.4|32043.7|31893.7|32030.8|31880.8|25
1624648340000|2021-06-25 19:12:20|32041.3|31891.3|32051.5|31901.5|32051.5|31901.5|32040.7|31890.7|21
1624648350000|2021-06-25 19:12:30|32052.3|31902.3|32073.4|31923.4|32074.6|31924.6|32051.5|31901.5|20
1624648360000|2021-06-25 19:12:40|32075.4|31925.4|32091.5|31941.5|32091.5|31941.5|32075.4|31925.4|20
1624648370000|2021-06-25 19:12:50|32090.2|31940.2|32071.4|31921.4|32090.2|31940.2|32067|31917|25
1624648380000|2021-06-25 19:13:00|32071.5|31921.5|32062.8|31912.8|32072.4|31922.4|32051.3|31901.3|29
1624648390000|2021-06-25 19:13:10|32064.2|31914.2|32045.2|31895.2|32066.9|31916.9|32045.2|31895.2|24
1624648400000|2021-06-25 19:13:20|32046.4|31896.4|32057.1|31907.1|32060.9|31910.9|32044.2|31894.2|19
1624648410000|2021-06-25 19:13:30|32055.7|31905.7|32065.3|31915.3|32074.4|31924.4|32055.1|31905.1|32
1624648420000|2021-06-25 19:13:40|32064.2|31914.2|32088.4|31938.4|32091.7|31941.7|32064.2|31914.2|33
1624648430000|2021-06-25 19:13:50|32091.8|31941.8|32080.5|31930.5|32091.8|31941.8|32079.9|31929.9|32
1624648440000|2021-06-25 19:14:00|32081.3|31931.3|32112.9|31962.9|32112.9|31962.9|32078.5|31928.5|36
1624648450000|2021-06-25 19:14:10|32113.7|31963.7|32159.2|32009.2|32171|32021|32104|31954|37
1624648460000|2021-06-25 19:14:20|32160.5|32010.5|32177.1|32027.1|32177.1|32027.1|32156.3|32006.3|35
1624648470000|2021-06-25 19:14:30|32176.8|32026.8|32213.6|32063.6|32226.6|32076.6|32176.2|32026.2|36
1624648480000|2021-06-25 19:14:40|32220.8|32070.8|32219.4|32069.4|32221.5|32071.5|32204.4|32054.4|36
1624648490000|2021-06-25 19:14:50|32220.8|32070.8|32198.3|32048.3|32220.9|32070.9|32198.3|32048.3|34
1624648500000|2021-06-25 19:15:00|32196.6|32046.6|32215.1|32065.1|32215.1|32065.1|32190.3|32040.3|32
1624648510000|2021-06-25 19:15:10|32216|32066|32249.1|32099.1|32249.1|32099.1|32214.5|32064.5|35
1624648520000|2021-06-25 19:15:20|32244.2|32094.2|32253.2|32103.2|32260.2|32110.2|32244.1|32094.1|30
1624648530000|2021-06-25 19:15:30|32255.9|32105.9|32266.5|32116.5|32267.7|32117.7|32251|32101|34
1624648540000|2021-06-25 19:15:40|32266.2|32116.2|32317.9|32167.9|32333.3|32183.3|32249.2|32099.2|39
1624648550000|2021-06-25 19:15:50|32333.9|32183.9|32337.5|32187.5|32347.7|32197.7|32301.9|32151.9|39
1624648560000|2021-06-25 19:16:00|32334.5|32184.5|32305|32155|32334.5|32184.5|32294.2|32144.2|38
1624648570000|2021-06-25 19:16:10|32302.8|32152.8|32317.6|32167.6|32321.8|32171.8|32293.7|32143.7|38
1624648580000|2021-06-25 19:16:20|32318.8|32168.8|32285.5|32135.5|32322.8|32172.8|32285.3|32135.3|35
1624648590000|2021-06-25 19:16:30|32286.6|32136.6|32285.9|32135.9|32303.2|32153.2|32282.1|32132.1|33
1624648600000|2021-06-25 19:16:40|32288|32138|32322|32172|32322|32172|32288|32138|35
1624648610000|2021-06-25 19:16:50|32321.2|32171.2|32287.5|32137.5|32343.5|32193.5|32287.5|32137.5|37
1624648620000|2021-06-25 19:17:00|32287.4|32137.4|32322.5|32172.5|32328.6|32178.6|32287.4|32137.4|38
1624648630000|2021-06-25 19:17:10|32321.8|32171.8|32332.4|32182.4|32339.3|32189.3|32321.8|32171.8|36
1624648640000|2021-06-25 19:17:20|32333.2|32183.2|32343.5|32193.5|32347.6|32197.6|32329.7|32179.7|36
1624648650000|2021-06-25 19:17:30|32343.2|32193.2|32376.5|32226.5|32381.1|32231.1|32343.2|32193.2|23
1624648660000|2021-06-25 19:17:40|32378.1|32228.1|32379.9|32229.9|32388.5|32238.5|32372.6|32222.6|39
1624648670000|2021-06-25 19:17:50|32377.5|32227.5|32388.8|32238.8|32393.2|32243.2|32372.1|32222.1|38
1624648680000|2021-06-25 19:18:00|32389.2|32239.2|32401.9|32251.9|32422|32272|32389.2|32239.2|34
1624648690000|2021-06-25 19:18:10|32401.6|32251.6|32404.4|32254.4|32429.9|32279.9|32398.9|32248.9|35
1624648700000|2021-06-25 19:18:20|32403.8|32253.8|32409|32259|32409|32259|32395|32245|35
1624648710000|2021-06-25 19:18:30|32409.1|32259.1|32422.3|32272.3|32422.3|32272.3|32406.1|32256.1|30
1624648720000|2021-06-25 19:18:40|32424.4|32274.4|32413.1|32263.1|32425.4|32275.4|32410.9|32260.9|29
1624648730000|2021-06-25 19:18:50|32414.1|32264.1|32416.9|32266.9|32420|32270|32413.7|32263.7|23
1624648740000|2021-06-25 19:19:00|32417.3|32267.3|32431|32281|32436|32286|32417.3|32267.3|25
1624648750000|2021-06-25 19:19:10|32425.4|32275.4|32449.3|32299.3|32451.3|32301.3|32422.2|32272.2|22
1624648760000|2021-06-25 19:19:20|32447.6|32297.6|32435.1|32285.1|32447.6|32297.6|32431|32281|31
1624648770000|2021-06-25 19:19:30|32431|32281|32457.2|32307.2|32458.9|32308.9|32430.2|32280.2|32
1624648780000|2021-06-25 19:19:40|32457.7|32307.7|32459.3|32309.3|32477.1|32327.1|32457.4|32307.4|37
1624648790000|2021-06-25 19:19:50|32458.9|32308.9|32463.9|32313.9|32464.9|32314.9|32449.4|32299.4|37
1624648800000|2021-06-25 19:20:00|32462.9|32312.9|32472.9|32322.9|32492|32342|32460.1|32310.1|33
1624648810000|2021-06-25 19:20:10|32485.6|32335.6|32498.6|32348.6|32513.9|32363.9|32485.6|32335.6|33
1624648820000|2021-06-25 19:20:20|32498.5|32348.5|32469.3|32319.3|32498.8|32348.8|32467.6|32317.6|37
1624648830000|2021-06-25 19:20:30|32470.3|32320.3|32483.6|32333.6|32483.6|32333.6|32461.7|32311.7|37
1624648840000|2021-06-25 19:20:40|32482.5|32332.5|32492.7|32342.7|32492.7|32342.7|32479|32329|36
1624648850000|2021-06-25 19:20:50|32493.1|32343.1|32497.5|32347.5|32499.3|32349.3|32487.6|32337.6|33
1624648860000|2021-06-25 19:21:00|32498.1|32348.1|32495.9|32345.9|32498.1|32348.1|32490.3|32340.3|37
1624648870000|2021-06-25 19:21:10|32496.9|32346.9|32486.2|32336.2|32503.6|32353.6|32485.6|32335.6|32
1624648880000|2021-06-25 19:21:20|32485.6|32335.6|32501.1|32351.1|32501.1|32351.1|32484.8|32334.8|28
1624648890000|2021-06-25 19:21:30|32501.2|32351.2|32511.6|32361.6|32515.1|32365.1|32499.3|32349.3|33
1624648900000|2021-06-25 19:21:40|32511.5|32361.5|32526|32376|32543.3|32393.3|32511.5|32361.5|33
1624648910000|2021-06-25 19:21:50|32525.6|32375.6|32526|32376|32546.7|32396.7|32522.4|32372.4|36
1624648920000|2021-06-25 19:22:00|32525.9|32375.9|32510.9|32360.9|32526.6|32376.6|32505.1|32355.1|35
1624648930000|2021-06-25 19:22:10|32510|32360|32492.3|32342.3|32511.1|32361.1|32482.5|32332.5|34
1624648940000|2021-06-25 19:22:20|32491.1|32341.1|32483.6|32333.6|32491.1|32341.1|32477.4|32327.4|38
1624648950000|2021-06-25 19:22:30|32485.4|32335.4|32478.4|32328.4|32493|32343|32478.4|32328.4|37
1624648960000|2021-06-25 19:22:40|32478.6|32328.6|32470|32320|32478.6|32328.6|32461.4|32311.4|34
1624648970000|2021-06-25 19:22:50|32472.6|32322.6|32471.3|32321.3|32478.8|32328.8|32464.3|32314.3|36
1624648980000|2021-06-25 19:23:00|32475.2|32325.2|32500.5|32350.5|32503.4|32353.4|32474|32324|38
1624648990000|2021-06-25 19:23:10|32501.3|32351.3|32463.3|32313.3|32501.3|32351.3|32463.3|32313.3|39
1624649000000|2021-06-25 19:23:20|32461.4|32311.4|32462.5|32312.5|32479.2|32329.2|32459|32309|34
1624649010000|2021-06-25 19:23:30|32461.1|32311.1|32465.6|32315.6|32467.2|32317.2|32451.5|32301.5|35
1624649020000|2021-06-25 19:23:40|32467.7|32317.7|32449.1|32299.1|32467.7|32317.7|32448.2|32298.2|31
1624649030000|2021-06-25 19:23:50|32446.8|32296.8|32461.7|32311.7|32461.8|32311.8|32442.9|32292.9|30
1624649040000|2021-06-25 19:24:00|32461.5|32311.5|32442|32292|32461.5|32311.5|32442|32292|37
1624649050000|2021-06-25 19:24:10|32443.4|32293.4|32429.4|32279.4|32443.4|32293.4|32426.3|32276.3|35
1624649060000|2021-06-25 19:24:20|32429.1|32279.1|32438.5|32288.5|32438.5|32288.5|32423.4|32273.4|32
1624649070000|2021-06-25 19:24:30|32437.3|32287.3|32437.6|32287.6|32440|32290|32436.3|32286.3|19
1624649080000|2021-06-25 19:24:40|32437.4|32287.4|32429.7|32279.7|32440.3|32290.3|32421.2|32271.2|33
1624649090000|2021-06-25 19:24:50|32430.2|32280.2|32415|32265|32431.6|32281.6|32402.9|32252.9|38
1624649100000|2021-06-25 19:25:00|32412.6|32262.6|32404.2|32254.2|32418.6|32268.6|32403|32253|35
1624649110000|2021-06-25 19:25:10|32403.8|32253.8|32407.1|32257.1|32408.8|32258.8|32394.3|32244.3|37
1624649120000|2021-06-25 19:25:20|32407|32257|32425.5|32275.5|32425.5|32275.5|32399.5|32249.5|37
1624649130000|2021-06-25 19:25:30|32420.5|32270.5|32441.1|32291.1|32441.3|32291.3|32420.5|32270.5|38
1624649140000|2021-06-25 19:25:40|32441.2|32291.2|32443.1|32293.1|32444.9|32294.9|32437.9|32287.9|34
1624649150000|2021-06-25 19:25:50|32443.6|32293.6|32441.2|32291.2|32452.8|32302.8|32441.2|32291.2|33
1624649160000|2021-06-25 19:26:00|32441|32291|32442.8|32292.8|32444|32294|32438.1|32288.1|29
1624649170000|2021-06-25 19:26:10|32456.2|32306.2|32448.8|32298.8|32456.2|32306.2|32444.9|32294.9|29
1624649180000|2021-06-25 19:26:20|32450.2|32300.2|32461.9|32311.9|32466.1|32316.1|32448.5|32298.5|27
1624649190000|2021-06-25 19:26:30|32461.8|32311.8|32481|32331|32481|32331|32461.8|32311.8|27
1624649200000|2021-06-25 19:26:40|32479.9|32329.9|32463.4|32313.4|32479.9|32329.9|32463.4|32313.4|26
1624649210000|2021-06-25 19:26:50|32464.1|32314.1|32471.1|32321.1|32471.1|32321.1|32463.4|32313.4|26
1624649220000|2021-06-25 19:27:00|32474.6|32324.6|32472|32322|32481.8|32331.8|32469.2|32319.2|26
1624649230000|2021-06-25 19:27:10|32471.9|32321.9|32468.6|32318.6|32473.1|32323.1|32467.1|32317.1|29
1624649240000|2021-06-25 19:27:20|32466.6|32316.6|32480|32330|32482.4|32332.4|32464.3|32314.3|36
1624649250000|2021-06-25 19:27:30|32480.3|32330.3|32470.6|32320.6|32480.3|32330.3|32468.3|32318.3|24
1624649260000|2021-06-25 19:27:40|32469.2|32319.2|32453.2|32303.2|32469.2|32319.2|32452.8|32302.8|27
1624649270000|2021-06-25 19:27:50|32452.8|32302.8|32437|32287|32452.8|32302.8|32433.6|32283.6|25
1624649280000|2021-06-25 19:28:00|32436.3|32286.3|32455.5|32305.5|32458.1|32308.1|32434.1|32284.1|35
1624649290000|2021-06-25 19:28:10|32454.9|32304.9|32463.3|32313.3|32465|32315|32449.4|32299.4|29
1624649300000|2021-06-25 19:28:20|32463.1|32313.1|32460.9|32310.9|32463.6|32313.6|32456.3|32306.3|25
1624649310000|2021-06-25 19:28:30|32461.1|32311.1|32463.9|32313.9|32463.9|32313.9|32456.9|32306.9|19
1624649320000|2021-06-25 19:28:40|32464|32314|32462.3|32312.3|32471.5|32321.5|32461.3|32311.3|25
1624649330000|2021-06-25 19:28:50|32462|32312|32463.1|32313.1|32467.6|32317.6|32461.8|32311.8|21
1624649340000|2021-06-25 19:29:00|32463.2|32313.2|32486.6|32336.6|32486.6|32336.6|32463.2|32313.2|31
1624649350000|2021-06-25 19:29:10|32486.9|32336.9|32487.3|32337.3|32489|32339|32484.8|32334.8|25
1624649360000|2021-06-25 19:29:20|32488.3|32338.3|32495.2|32345.2|32495.2|32345.2|32485.4|32335.4|18
1624649370000|2021-06-25 19:29:30|32495.6|32345.6|32508.6|32358.6|32512.6|32362.6|32495.6|32345.6|28
1624649380000|2021-06-25 19:29:40|32513.2|32363.2|32545.6|32395.6|32545.8|32395.8|32513.2|32363.2|36
1624649390000|2021-06-25 19:29:50|32547.1|32397.1|32542.4|32392.4|32573.5|32423.5|32530.9|32380.9|36
1624649400000|2021-06-25 19:30:00|32536.1|32386.1|32502.9|32352.9|32543.6|32393.6|32502.9|32352.9|36
1624649410000|2021-06-25 19:30:10|32502.1|32352.1|32495.1|32345.1|32509.7|32359.7|32495.1|32345.1|36
1624649420000|2021-06-25 19:30:20|32495|32345|32501.7|32351.7|32503.8|32353.8|32494|32344|37
1624649430000|2021-06-25 19:30:30|32501.6|32351.6|32483.1|32333.1|32501.8|32351.8|32483.1|32333.1|34
1624649440000|2021-06-25 19:30:40|32481.4|32331.4|32477.8|32327.8|32484.9|32334.9|32475.3|32325.3|33
1624649450000|2021-06-25 19:30:50|32478.3|32328.3|32483.9|32333.9|32489.3|32339.3|32478|32328|35
1624649460000|2021-06-25 19:31:00|32483.7|32333.7|32473.1|32323.1|32483.7|32333.7|32471.9|32321.9|33
1624649470000|2021-06-25 19:31:10|32472.8|32322.8|32463.8|32313.8|32472.8|32322.8|32462.5|32312.5|27
1624649480000|2021-06-25 19:31:20|32460.7|32310.7|32468|32318|32468|32318|32460.7|32310.7|20
1624649490000|2021-06-25 19:31:30|32470.1|32320.1|32466.8|32316.8|32470.1|32320.1|32462.9|32312.9|22
1624649500000|2021-06-25 19:31:40|32467.2|32317.2|32462.8|32312.8|32467.2|32317.2|32462.3|32312.3|15
1624649510000|2021-06-25 19:31:50|32462.5|32312.5|32482.7|32332.7|32482.8|32332.8|32457.2|32307.2|21
1624649520000|2021-06-25 19:32:00|32474.9|32324.9|32455.5|32305.5|32477|32327|32455.5|32305.5|30
1624649530000|2021-06-25 19:32:10|32455.3|32305.3|32449.6|32299.6|32455.3|32305.3|32449|32299|21
1624649540000|2021-06-25 19:32:20|32448|32298|32437.5|32287.5|32448|32298|32435.5|32285.5|27
1624649550000|2021-06-25 19:32:30|32434.8|32284.8|32441.7|32291.7|32443.8|32293.8|32433.7|32283.7|30
1624649560000|2021-06-25 19:32:40|32440.6|32290.6|32439.6|32289.6|32441.6|32291.6|32439.6|32289.6|16
1624649570000|2021-06-25 19:32:50|32439.5|32289.5|32434.4|32284.4|32440.8|32290.8|32432.4|32282.4|25
1624649580000|2021-06-25 19:33:00|32431.1|32281.1|32448.9|32298.9|32449.8|32299.8|32430.6|32280.6|23
1624649590000|2021-06-25 19:33:10|32451|32301|32447.3|32297.3|32456.5|32306.5|32440.4|32290.4|33
1624649600000|2021-06-25 19:33:20|32448.3|32298.3|32450.9|32300.9|32469.5|32319.5|32447.5|32297.5|37
1624649610000|2021-06-25 19:33:30|32453|32303|32445.7|32295.7|32455|32305|32435.4|32285.4|34
1624649620000|2021-06-25 19:33:40|32445.9|32295.9|32442.1|32292.1|32448.5|32298.5|32436.5|32286.5|16
1624649630000|2021-06-25 19:33:50|32440|32290|32452.1|32302.1|32454.5|32304.5|32436.6|32286.6|13
1624649640000|2021-06-25 19:34:00|32449.5|32299.5|32444.8|32294.8|32452.3|32302.3|32436.1|32286.1|25
1624649650000|2021-06-25 19:34:10|32443.9|32293.9|32451.8|32301.8|32451.8|32301.8|32443.2|32293.2|22
1624649660000|2021-06-25 19:34:20|32451.7|32301.7|32440.7|32290.7|32451.7|32301.7|32438.6|32288.6|30
1624649670000|2021-06-25 19:34:30|32440.9|32290.9|32442.7|32292.7|32445.1|32295.1|32440.2|32290.2|27
1624649680000|2021-06-25 19:34:40|32442|32292|32470.5|32320.5|32470.5|32320.5|32441.3|32291.3|28
1624649690000|2021-06-25 19:34:50|32473.5|32323.5|32477.6|32327.6|32479.2|32329.2|32467.7|32317.7|33
1624649700000|2021-06-25 19:35:00|32477.3|32327.3|32456.3|32306.3|32480.8|32330.8|32456.3|32306.3|31
1624649710000|2021-06-25 19:35:10|32457.4|32307.4|32453.2|32303.2|32457.4|32307.4|32448|32298|20
1624649720000|2021-06-25 19:35:20|32453.3|32303.3|32444.6|32294.6|32453.3|32303.3|32442.3|32292.3|26
1624649730000|2021-06-25 19:35:30|32445.1|32295.1|32439.3|32289.3|32446.4|32296.4|32437.4|32287.4|29
1624649740000|2021-06-25 19:35:40|32438|32288|32436.9|32286.9|32438|32288|32433.9|32283.9|22
1624649750000|2021-06-25 19:35:50|32436.7|32286.7|32435.8|32285.8|32437|32287|32435.4|32285.4|22
1624649760000|2021-06-25 19:36:00|32435.6|32285.6|32441.5|32291.5|32441.5|32291.5|32435.4|32285.4|14
1624649770000|2021-06-25 19:36:10|32443.6|32293.6|32436.2|32286.2|32443.6|32293.6|32435.4|32285.4|13
1624649780000|2021-06-25 19:36:20|32435.6|32285.6|32423.6|32273.6|32435.6|32285.6|32421.9|32271.9|20
1624649790000|2021-06-25 19:36:30|32422.5|32272.5|32419.7|32269.7|32423.1|32273.1|32410|32260|34
1624649800000|2021-06-25 19:36:40|32419.3|32269.3|32418.8|32268.8|32419.9|32269.9|32416.5|32266.5|34
1624649810000|2021-06-25 19:36:50|32418.6|32268.6|32418|32268|32418.6|32268.6|32416.2|32266.2|14
1624649820000|2021-06-25 19:37:00|32417.8|32267.8|32412.3|32262.3|32418|32268|32410.7|32260.7|12
1624649830000|2021-06-25 19:37:10|32411.6|32261.6|32417.2|32267.2|32417.2|32267.2|32411.6|32261.6|9
1624649840000|2021-06-25 19:37:20|32417.3|32267.3|32414.6|32264.6|32417.3|32267.3|32412.8|32262.8|19
1624649850000|2021-06-25 19:37:30|32414.5|32264.5|32409.6|32259.6|32414.5|32264.5|32402.7|32252.7|25
1624649860000|2021-06-25 19:37:40|32409.3|32259.3|32406.5|32256.5|32409.3|32259.3|32393.5|32243.5|31
1624649870000|2021-06-25 19:37:50|32406.1|32256.1|32392.4|32242.4|32406.1|32256.1|32392.3|32242.3|24
1624649880000|2021-06-25 19:38:00|32392.7|32242.7|32391.8|32241.8|32394|32244|32391.7|32241.7|18
1624649890000|2021-06-25 19:38:10|32385.6|32235.6|32390.2|32240.2|32390.8|32240.8|32379.9|32229.9|15
1624649900000|2021-06-25 19:38:20|32389.9|32239.9|32411.4|32261.4|32416.7|32266.7|32389.2|32239.2|25
1624649910000|2021-06-25 19:38:30|32411.3|32261.3|32393.5|32243.5|32411.3|32261.3|32389.2|32239.2|34
1624649920000|2021-06-25 19:38:40|32393|32243|32369|32219|32393.4|32243.4|32367.8|32217.8|28
1624649930000|2021-06-25 19:38:50|32367.9|32217.9|32349.9|32199.9|32368|32218|32349.9|32199.9|25
1624649940000|2021-06-25 19:39:00|32349.7|32199.7|32371.2|32221.2|32371.6|32221.6|32349.7|32199.7|29
1624649950000|2021-06-25 19:39:10|32374.6|32224.6|32379.7|32229.7|32383.1|32233.1|32374.6|32224.6|28
1624649960000|2021-06-25 19:39:20|32379.8|32229.8|32381.6|32231.6|32385.4|32235.4|32379.3|32229.3|21
1624649970000|2021-06-25 19:39:30|32381.5|32231.5|32386.6|32236.6|32386.6|32236.6|32377.1|32227.1|28
1624649980000|2021-06-25 19:39:40|32386.5|32236.5|32370.7|32220.7|32386.7|32236.7|32365.7|32215.7|30
1624649990000|2021-06-25 19:39:50|32373.5|32223.5|32374.4|32224.4|32379.8|32229.8|32365|32215|34
1624650000000|2021-06-25 19:40:00|32375.6|32225.6|32360.8|32210.8|32376.1|32226.1|32359.7|32209.7|32
1624650010000|2021-06-25 19:40:10|32362|32212|32368.3|32218.3|32370.1|32220.1|32360.8|32210.8|33
1624650020000|2021-06-25 19:40:20|32369.4|32219.4|32358.3|32208.3|32370.3|32220.3|32357.7|32207.7|22
1624650030000|2021-06-25 19:40:30|32357.8|32207.8|32357.9|32207.9|32360|32210|32357.4|32207.4|13
1624650040000|2021-06-25 19:40:40|32357.8|32207.8|32360.5|32210.5|32363.6|32213.6|32357.8|32207.8|23
1624650050000|2021-06-25 19:40:50|32361.1|32211.1|32356.8|32206.8|32362.2|32212.2|32356.5|32206.5|14
1624650060000|2021-06-25 19:41:00|32357|32207|32353.3|32203.3|32357.8|32207.8|32353.3|32203.3|18
1624650070000|2021-06-25 19:41:10|32353.4|32203.4|32344.4|32194.4|32353.8|32203.8|32339.2|32189.2|34
1624650080000|2021-06-25 19:41:20|32344.8|32194.8|32337.9|32187.9|32348.9|32198.9|32337.5|32187.5|26
1624650090000|2021-06-25 19:41:30|32337.3|32187.3|32323.9|32173.9|32338.5|32188.5|32319.3|32169.3|34
1624650100000|2021-06-25 19:41:40|32322.4|32172.4|32316.1|32166.1|32326.8|32176.8|32313.2|32163.2|32
1624650110000|2021-06-25 19:41:50|32316|32166|32310.1|32160.1|32322.6|32172.6|32310.1|32160.1|33
1624650120000|2021-06-25 19:42:00|32309.7|32159.7|32333.3|32183.3|32333.3|32183.3|32309.7|32159.7|38
1624650130000|2021-06-25 19:42:10|32338.4|32188.4|32338.8|32188.8|32347.9|32197.9|32336.6|32186.6|30
1624650140000|2021-06-25 19:42:20|32333.2|32183.2|32324.1|32174.1|32333.8|32183.8|32323.2|32173.2|37
1624650150000|2021-06-25 19:42:30|32324.4|32174.4|32328.4|32178.4|32328.4|32178.4|32320.6|32170.6|35
1624650160000|2021-06-25 19:42:40|32328|32178|32317.5|32167.5|32330.5|32180.5|32316.8|32166.8|33
1624650170000|2021-06-25 19:42:50|32317.4|32167.4|32288.1|32138.1|32319|32169|32287.4|32137.4|35
1624650180000|2021-06-25 19:43:00|32285.6|32135.6|32293.3|32143.3|32298.7|32148.7|32285.6|32135.6|36
1624650190000|2021-06-25 19:43:10|32293.2|32143.2|32311.2|32161.2|32312.4|32162.4|32290.8|32140.8|33
1624650200000|2021-06-25 19:43:20|32313.9|32163.9|32314|32164|32316.5|32166.5|32312.6|32162.6|31
1624650210000|2021-06-25 19:43:30|32313.7|32163.7|32298.4|32148.4|32324.2|32174.2|32298.4|32148.4|31
1624650220000|2021-06-25 19:43:40|32296.8|32146.8|32301.8|32151.8|32303.5|32153.5|32296.8|32146.8|34
1624650230000|2021-06-25 19:43:50|32302|32152|32297.6|32147.6|32302.1|32152.1|32283.3|32133.3|36
1624650240000|2021-06-25 19:44:00|32297.5|32147.5|32289.3|32139.3|32297.8|32147.8|32286.1|32136.1|33
1624650250000|2021-06-25 19:44:10|32287.7|32137.7|32306.5|32156.5|32307.1|32157.1|32287.7|32137.7|38
1624650260000|2021-06-25 19:44:20|32305.7|32155.7|32306.3|32156.3|32309.5|32159.5|32301.5|32151.5|35
1624650270000|2021-06-25 19:44:30|32304.4|32154.4|32307.1|32157.1|32311.1|32161.1|32301.9|32151.9|33
1624650280000|2021-06-25 19:44:40|32308|32158|32318.9|32168.9|32319.8|32169.8|32306.6|32156.6|28
1624650290000|2021-06-25 19:44:50|32319.1|32169.1|32321|32171|32322.1|32172.1|32317.5|32167.5|35
1624650300000|2021-06-25 19:45:00|32319.6|32169.6|32291.1|32141.1|32320.9|32170.9|32291.1|32141.1|32
1624650310000|2021-06-25 19:45:10|32287.8|32137.8|32271.6|32121.6|32290.9|32140.9|32271.6|32121.6|33
1624650320000|2021-06-25 19:45:20|32275|32125|32246.7|32096.7|32275|32125|32246.5|32096.5|37
1624650330000|2021-06-25 19:45:30|32246.9|32096.9|32238.7|32088.7|32260.1|32110.1|32229.8|32079.8|34
1624650340000|2021-06-25 19:45:40|32238.9|32088.9|32213.6|32063.6|32242.6|32092.6|32211.7|32061.7|32
1624650350000|2021-06-25 19:45:50|32213.3|32063.3|32199.6|32049.6|32215.2|32065.2|32193.9|32043.9|37
1624650360000|2021-06-25 19:46:00|32201.7|32051.7|32207.2|32057.2|32207.2|32057.2|32201.7|32051.7|32
1624650370000|2021-06-25 19:46:10|32207.5|32057.5|32206.8|32056.8|32209.5|32059.5|32203.1|32053.1|24
1624650380000|2021-06-25 19:46:20|32205.6|32055.6|32194.5|32044.5|32207.1|32057.1|32194.5|32044.5|20
1624650390000|2021-06-25 19:46:30|32194.2|32044.2|32169.5|32019.5|32200.8|32050.8|32163.4|32013.4|34
1624650400000|2021-06-25 19:46:40|32177.9|32027.9|32156.2|32006.2|32177.9|32027.9|32154.6|32004.6|36
1624650410000|2021-06-25 19:46:50|32155.4|32005.4|32155.5|32005.5|32161.8|32011.8|32152.2|32002.2|38
1624650420000|2021-06-25 19:47:00|32159.2|32009.2|32182.6|32032.6|32188.4|32038.4|32159.2|32009.2|34
1624650430000|2021-06-25 19:47:10|32183.3|32033.3|32196.1|32046.1|32196.6|32046.6|32183.3|32033.3|35
1624650440000|2021-06-25 19:47:20|32195.3|32045.3|32203.9|32053.9|32213.6|32063.6|32195.3|32045.3|34
1624650450000|2021-06-25 19:47:30|32207.6|32057.6|32218.8|32068.8|32220.8|32070.8|32205.1|32055.1|26
1624650460000|2021-06-25 19:47:40|32217.1|32067.1|32204|32054|32217.1|32067.1|32201|32051|32
1624650470000|2021-06-25 19:47:50|32204.1|32054.1|32185.7|32035.7|32206.7|32056.7|32185.7|32035.7|35
1624650480000|2021-06-25 19:48:00|32187.1|32037.1|32182.4|32032.4|32187.1|32037.1|32178|32028|31
1624650490000|2021-06-25 19:48:10|32185.7|32035.7|32173.2|32023.2|32185.8|32035.8|32172.5|32022.5|26
1624650500000|2021-06-25 19:48:20|32172.7|32022.7|32162.1|32012.1|32172.7|32022.7|32156.5|32006.5|39
1624650510000|2021-06-25 19:48:30|32160.6|32010.6|32147.9|31997.9|32165.7|32015.7|32147.9|31997.9|21
1624650520000|2021-06-25 19:48:40|32140.3|31990.3|32134.6|31984.6|32140.3|31990.3|32129.2|31979.2|35
1624650530000|2021-06-25 19:48:50|32132.5|31982.5|32138.3|31988.3|32141.2|31991.2|32131.4|31981.4|32
1624650540000|2021-06-25 19:49:00|32137.8|31987.8|32157.4|32007.4|32160.3|32010.3|32135|31985|38
1624650550000|2021-06-25 19:49:10|32155.9|32005.9|32162.9|32012.9|32164.9|32014.9|32152.7|32002.7|38
1624650560000|2021-06-25 19:49:20|32165.5|32015.5|32157.7|32007.7|32173.6|32023.6|32157.7|32007.7|36
1624650570000|2021-06-25 19:49:30|32158.7|32008.7|32178.7|32028.7|32182.6|32032.6|32158.5|32008.5|34
1624650580000|2021-06-25 19:49:40|32173.8|32023.8|32194|32044|32203.2|32053.2|32173.8|32023.8|39
1624650590000|2021-06-25 19:49:50|32194.2|32044.2|32207.2|32057.2|32209.2|32059.2|32192.1|32042.1|34
1624650600000|2021-06-25 19:50:00|32207.4|32057.4|32193.6|32043.6|32207.4|32057.4|32180.7|32030.7|31
1624650610000|2021-06-25 19:50:10|32194.2|32044.2|32195.8|32045.8|32206.2|32056.2|32194.2|32044.2|34
1624650620000|2021-06-25 19:50:20|32194.5|32044.5|32201.5|32051.5|32201.5|32051.5|32194.4|32044.4|31
1624650630000|2021-06-25 19:50:30|32202.7|32052.7|32217.2|32067.2|32219.1|32069.1|32201.7|32051.7|31
1624650640000|2021-06-25 19:50:40|32221.6|32071.6|32215.4|32065.4|32224.2|32074.2|32208.8|32058.8|32
1624650650000|2021-06-25 19:50:50|32216.8|32066.8|32231.2|32081.2|32237.8|32087.8|32216.8|32066.8|35
1624650660000|2021-06-25 19:51:00|32241.3|32091.3|32247.8|32097.8|32248.1|32098.1|32225.4|32075.4|37
1624650670000|2021-06-25 19:51:10|32246.6|32096.6|32233.2|32083.2|32246.6|32096.6|32231.5|32081.5|30
1624650680000|2021-06-25 19:51:20|32232.9|32082.9|32212.9|32062.9|32233|32083|32203.8|32053.8|33
1624650690000|2021-06-25 19:51:30|32212|32062|32211.9|32061.9|32213.7|32063.7|32206.8|32056.8|33
1624650700000|2021-06-25 19:51:40|32212.4|32062.4|32218.8|32068.8|32218.8|32068.8|32207.7|32057.7|33
1624650710000|2021-06-25 19:51:50|32219.6|32069.6|32229.9|32079.9|32236.7|32086.7|32214.3|32064.3|34
1624650720000|2021-06-25 19:52:00|32226.9|32076.9|32235.3|32085.3|32236.6|32086.6|32226.9|32076.9|33
1624650730000|2021-06-25 19:52:10|32235.9|32085.9|32231.2|32081.2|32241.2|32091.2|32230.6|32080.6|35
1624650740000|2021-06-25 19:52:20|32231.3|32081.3|32222.2|32072.2|32231.8|32081.8|32219.2|32069.2|29
1624650750000|2021-06-25 19:52:30|32226.2|32076.2|32216.9|32066.9|32226.2|32076.2|32206.5|32056.5|37
1624650760000|2021-06-25 19:52:40|32216.8|32066.8|32226.3|32076.3|32232.9|32082.9|32214.3|32064.3|27
1624650770000|2021-06-25 19:52:50|32224.8|32074.8|32237.6|32087.6|32237.6|32087.6|32220.2|32070.2|34
1624650780000|2021-06-25 19:53:00|32236.4|32086.4|32223.1|32073.1|32236.4|32086.4|32220|32070|36
1624650790000|2021-06-25 19:53:10|32219.6|32069.6|32214.4|32064.4|32225.8|32075.8|32210.3|32060.3|31
1624650800000|2021-06-25 19:53:20|32216.4|32066.4|32198.7|32048.7|32217.5|32067.5|32198.6|32048.6|37
1624650810000|2021-06-25 19:53:30|32198.4|32048.4|32201.2|32051.2|32204.2|32054.2|32197.8|32047.8|30
1624650820000|2021-06-25 19:53:40|32199.9|32049.9|32199.8|32049.8|32201|32051|32197.4|32047.4|31
1624650830000|2021-06-25 19:53:50|32199.6|32049.6|32206.1|32056.1|32207|32057|32197.7|32047.7|32
1624650840000|2021-06-25 19:54:00|32203.3|32053.3|32199.3|32049.3|32209.3|32059.3|32199.2|32049.2|34
1624650850000|2021-06-25 19:54:10|32200.7|32050.7|32196|32046|32202.2|32052.2|32195.6|32045.6|31
1624650860000|2021-06-25 19:54:20|32195.7|32045.7|32184.5|32034.5|32196|32046|32184.3|32034.3|26
1624650870000|2021-06-25 19:54:30|32184.3|32034.3|32222.2|32072.2|32222.2|32072.2|32183.1|32033.1|37
1624650880000|2021-06-25 19:54:40|32222.3|32072.3|32212.4|32062.4|32223.3|32073.3|32209.1|32059.1|36
1624650890000|2021-06-25 19:54:50|32209.8|32059.8|32199.3|32049.3|32209.8|32059.8|32194.8|32044.8|38
1624650900000|2021-06-25 19:55:00|32199.2|32049.2|32220.8|32070.8|32224|32074|32197.5|32047.5|39
1624650910000|2021-06-25 19:55:10|32220.7|32070.7|32222.1|32072.1|32226.5|32076.5|32211.9|32061.9|36
1624650920000|2021-06-25 19:55:20|32225.6|32075.6|32253.8|32103.8|32254|32104|32225.6|32075.6|36
1624650930000|2021-06-25 19:55:30|32252.2|32102.2|32252|32102|32255.7|32105.7|32248.3|32098.3|33
1624650940000|2021-06-25 19:55:40|32252.2|32102.2|32277.3|32127.3|32280.7|32130.7|32252.2|32102.2|34
1624650950000|2021-06-25 19:55:50|32280.1|32130.1|32317.1|32167.1|32317.1|32167.1|32273.2|32123.2|37
1624650960000|2021-06-25 19:56:00|32318.8|32168.8|32363.4|32213.4|32363.9|32213.9|32312.6|32162.6|38
1624650970000|2021-06-25 19:56:10|32365.2|32215.2|32330.3|32180.3|32365.2|32215.2|32330.3|32180.3|36
1624650980000|2021-06-25 19:56:20|32331.9|32181.9|32327.3|32177.3|32331.9|32181.9|32317.4|32167.4|36
1624650990000|2021-06-25 19:56:30|32325.2|32175.2|32311.7|32161.7|32325.2|32175.2|32306.4|32156.4|34
1624651000000|2021-06-25 19:56:40|32312.1|32162.1|32318.2|32168.2|32324.9|32174.9|32307.9|32157.9|32
1624651010000|2021-06-25 19:56:50|32326.2|32176.2|32325|32175|32327.5|32177.5|32324.8|32174.8|16
1624651020000|2021-06-25 19:57:00|32316.4|32166.4|32329.3|32179.3|32329.3|32179.3|32316.4|32166.4|26
1624651030000|2021-06-25 19:57:10|32331.2|32181.2|32352.6|32202.6|32360.3|32210.3|32327.7|32177.7|33
1624651040000|2021-06-25 19:57:20|32353|32203|32356|32206|32356.4|32206.4|32351.6|32201.6|25
1624651050000|2021-06-25 19:57:30|32356.8|32206.8|32369|32219|32375.2|32225.2|32356|32206|23
1624651060000|2021-06-25 19:57:40|32370.2|32220.2|32381|32231|32381.5|32231.5|32369.4|32219.4|31
1624651070000|2021-06-25 19:57:50|32382.1|32232.1|32382.9|32232.9|32382.9|32232.9|32374.7|32224.7|33
1624651080000|2021-06-25 19:58:00|32382.7|32232.7|32384.4|32234.4|32389.6|32239.6|32381.2|32231.2|22
1624651090000|2021-06-25 19:58:10|32380.1|32230.1|32393.4|32243.4|32393.4|32243.4|32378.9|32228.9|30
1624651100000|2021-06-25 19:58:20|32393.5|32243.5|32379.3|32229.3|32396.6|32246.6|32378.6|32228.6|22
1624651110000|2021-06-25 19:58:30|32378.6|32228.6|32372.8|32222.8|32379.5|32229.5|32371.6|32221.6|20
1624651120000|2021-06-25 19:58:40|32373.3|32223.3|32380.5|32230.5|32381.7|32231.7|32368.7|32218.7|28
1624651130000|2021-06-25 19:58:50|32379.9|32229.9|32380.6|32230.6|32386.5|32236.5|32375.3|32225.3|32
1624651140000|2021-06-25 19:59:00|32382.1|32232.1|32378.8|32228.8|32387.5|32237.5|32376.9|32226.9|31
1624651150000|2021-06-25 19:59:10|32378.5|32228.5|32356.9|32206.9|32378.6|32228.6|32353.4|32203.4|33
1624651160000|2021-06-25 19:59:20|32356.7|32206.7|32333.2|32183.2|32357.6|32207.6|32328.7|32178.7|29
1624651170000|2021-06-25 19:59:30|32333.3|32183.3|32341.2|32191.2|32344.8|32194.8|32330.3|32180.3|24
1624651180000|2021-06-25 19:59:40|32341.5|32191.5|32341.4|32191.4|32358.3|32208.3|32334.4|32184.4|37
1624651190000|2021-06-25 19:59:50|32341.3|32191.3|32327.5|32177.5|32345.1|32195.1|32322.1|32172.1|33
1624651200000|2021-06-25 20:00:00|32327.2|32177.2|32253.8|32103.8|32327.3|32177.3|32253.8|32103.8|36
1624651210000|2021-06-25 20:00:10|32256.7|32106.7|32239.8|32089.8|32256.7|32106.7|32239.8|32089.8|38
1624651220000|2021-06-25 20:00:20|32240.6|32090.6|32243.2|32093.2|32249.1|32099.1|32238.3|32088.3|37
1624651230000|2021-06-25 20:00:30|32243.5|32093.5|32240.1|32090.1|32244|32094|32238.6|32088.6|34
1624651240000|2021-06-25 20:00:40|32241.1|32091.1|32221.6|32071.6|32242.7|32092.7|32212.8|32062.8|31
1624651250000|2021-06-25 20:00:50|32221.5|32071.5|32183.3|32033.3|32235.1|32085.1|32180|32030|33
1624651260000|2021-06-25 20:01:00|32186.9|32036.9|32179.2|32029.2|32186.9|32036.9|32174.6|32024.6|33
1624651270000|2021-06-25 20:01:10|32179.9|32029.9|32164.5|32014.5|32181.4|32031.4|32163.5|32013.5|37
1624651280000|2021-06-25 20:01:20|32163.7|32013.7|32143.2|31993.2|32165|32015|32143.2|31993.2|38
1624651290000|2021-06-25 20:01:30|32142.2|31992.2|32105.1|31955.1|32142.2|31992.2|32101.5|31951.5|38
1624651300000|2021-06-25 20:01:40|32102.5|31952.5|32110.8|31960.8|32114.4|31964.4|32093.7|31943.7|30
1624651310000|2021-06-25 20:01:50|32108.7|31958.7|32080.3|31930.3|32108.7|31958.7|32080.3|31930.3|37
1624651320000|2021-06-25 20:02:00|32077.9|31927.9|32078.5|31928.5|32079.2|31929.2|32062.5|31912.5|38
1624651330000|2021-06-25 20:02:10|32080.6|31930.6|32079.2|31929.2|32081.9|31931.9|32077.7|31927.7|37
1624651340000|2021-06-25 20:02:20|32077.6|31927.6|32085.2|31935.2|32091.6|31941.6|32076.9|31926.9|31
1624651350000|2021-06-25 20:02:30|32083.9|31933.9|32062.9|31912.9|32087.6|31937.6|32059|31909|32
1624651360000|2021-06-25 20:02:40|32065.1|31915.1|32020.9|31870.9|32065.1|31915.1|32019.7|31869.7|35
1624651370000|2021-06-25 20:02:50|32020.1|31870.1|32018.9|31868.9|32025.6|31875.6|31998.7|31848.7|38
1624651380000|2021-06-25 20:03:00|32020.5|31870.5|32045|31895|32045|31895|32018.6|31868.6|32
1624651390000|2021-06-25 20:03:10|32046.6|31896.6|32044.9|31894.9|32054.2|31904.2|32029.6|31879.6|38
1624651400000|2021-06-25 20:03:20|32045.3|31895.3|32030.1|31880.1|32049.2|31899.2|32027.6|31877.6|37
1624651410000|2021-06-25 20:03:30|32032.9|31882.9|32048.8|31898.8|32051.5|31901.5|32031.6|31881.6|36
1624651420000|2021-06-25 20:03:40|32049.1|31899.1|32069.7|31919.7|32074.3|31924.3|32043.2|31893.2|33
1624651430000|2021-06-25 20:03:50|32069.1|31919.1|32089.4|31939.4|32092.7|31942.7|32069.1|31919.1|30
1624651440000|2021-06-25 20:04:00|32090.6|31940.6|32105.2|31955.2|32108.4|31958.4|32088.7|31938.7|28
1624651450000|2021-06-25 20:04:10|32101.6|31951.6|32088.2|31938.2|32112.1|31962.1|32084.7|31934.7|38
1624651460000|2021-06-25 20:04:20|32087.7|31937.7|32077.6|31927.6|32087.7|31937.7|32071.8|31921.8|35
1624651470000|2021-06-25 20:04:30|32074.5|31924.5|32059.9|31909.9|32076.5|31926.5|32042.9|31892.9|27
1624651480000|2021-06-25 20:04:40|32060.5|31910.5|32071.1|31921.1|32073.7|31923.7|32055.9|31905.9|37
1624651490000|2021-06-25 20:04:50|32072.8|31922.8|32058.2|31908.2|32075.3|31925.3|32057.8|31907.8|33
1624651500000|2021-06-25 20:05:00|32062.8|31912.8|32089.2|31939.2|32089.2|31939.2|32062.8|31912.8|32
1624651510000|2021-06-25 20:05:10|32093.1|31943.1|32110.3|31960.3|32111.7|31961.7|32085.6|31935.6|32
1624651520000|2021-06-25 20:05:20|32110.6|31960.6|32122.7|31972.7|32128|31978|32110.6|31960.6|31
1624651530000|2021-06-25 20:05:30|32119.1|31969.1|32126.3|31976.3|32131.9|31981.9|32100.9|31950.9|35
1624651540000|2021-06-25 20:05:40|32125.7|31975.7|32142.6|31992.6|32145.3|31995.3|32113.5|31963.5|34
1624651550000|2021-06-25 20:05:50|32140.6|31990.6|32148.4|31998.4|32149.4|31999.4|32136.2|31986.2|26
1624651560000|2021-06-25 20:06:00|32149.4|31999.4|32151.7|32001.7|32163.6|32013.6|32148.4|31998.4|26
1624651570000|2021-06-25 20:06:10|32152.5|32002.5|32174.2|32024.2|32176.1|32026.1|32151.9|32001.9|32
1624651580000|2021-06-25 20:06:20|32170.9|32020.9|32168.1|32018.1|32177.8|32027.8|32167.8|32017.8|26
1624651590000|2021-06-25 20:06:30|32173.3|32023.3|32179.4|32029.4|32180|32030|32168.1|32018.1|24
1624651600000|2021-06-25 20:06:40|32179.3|32029.3|32203.1|32053.1|32203.6|32053.6|32179.3|32029.3|34
1624651610000|2021-06-25 20:06:50|32213.5|32063.5|32209|32059|32228.2|32078.2|32209|32059|33
1624651620000|2021-06-25 20:07:00|32206.9|32056.9|32197.6|32047.6|32206.9|32056.9|32193|32043|39
1624651630000|2021-06-25 20:07:10|32197.8|32047.8|32214.8|32064.8|32215.4|32065.4|32197.8|32047.8|32
1624651640000|2021-06-25 20:07:20|32213.4|32063.4|32247.4|32097.4|32247.4|32097.4|32213.4|32063.4|37
1624651650000|2021-06-25 20:07:30|32247.5|32097.5|32242.4|32092.4|32247.5|32097.5|32233.5|32083.5|39
1624651660000|2021-06-25 20:07:40|32241.6|32091.6|32237.5|32087.5|32246.8|32096.8|32237.4|32087.4|33
1624651670000|2021-06-25 20:07:50|32240.6|32090.6|32245.1|32095.1|32250.1|32100.1|32240.4|32090.4|31
1624651680000|2021-06-25 20:08:00|32244.3|32094.3|32213.1|32063.1|32245.6|32095.6|32213.1|32063.1|29
1624651690000|2021-06-25 20:08:10|32213.2|32063.2|32218.4|32068.4|32218.4|32068.4|32208.7|32058.7|31
1624651700000|2021-06-25 20:08:20|32218.5|32068.5|32241.9|32091.9|32241.9|32091.9|32218.5|32068.5|35
1624651710000|2021-06-25 20:08:30|32245.2|32095.2|32253.1|32103.1|32254.8|32104.8|32245.2|32095.2|36
1624651720000|2021-06-25 20:08:40|32252.6|32102.6|32253.7|32103.7|32257.4|32107.4|32251.9|32101.9|27
1624651730000|2021-06-25 20:08:50|32252.9|32102.9|32255|32105|32255|32105|32249.5|32099.5|31
1624651740000|2021-06-25 20:09:00|32254.9|32104.9|32266.1|32116.1|32266.1|32116.1|32252.5|32102.5|31
1624651750000|2021-06-25 20:09:10|32266.6|32116.6|32243.1|32093.1|32267.6|32117.6|32243|32093|33
1624651760000|2021-06-25 20:09:20|32243.6|32093.6|32223.3|32073.3|32243.6|32093.6|32218.9|32068.9|37
1624651770000|2021-06-25 20:09:30|32222.9|32072.9|32214.6|32064.6|32223.5|32073.5|32213.8|32063.8|38
1624651780000|2021-06-25 20:09:40|32213.5|32063.5|32198|32048|32213.5|32063.5|32197.5|32047.5|35
1624651790000|2021-06-25 20:09:50|32192.5|32042.5|32202|32052|32202.2|32052.2|32192.2|32042.2|34
1624651800000|2021-06-25 20:10:00|32200.6|32050.6|32196.7|32046.7|32201.5|32051.5|32196.3|32046.3|26
1624651810000|2021-06-25 20:10:10|32196.6|32046.6|32177.9|32027.9|32196.6|32046.6|32174.7|32024.7|30
1624651820000|2021-06-25 20:10:20|32177.7|32027.7|32173.2|32023.2|32179.9|32029.9|32164|32014|33
1624651830000|2021-06-25 20:10:30|32169.8|32019.8|32154.3|32004.3|32169.8|32019.8|32154.1|32004.1|28
1624651840000|2021-06-25 20:10:40|32154.6|32004.6|32150.2|32000.2|32155|32005|32150.2|32000.2|20
1624651850000|2021-06-25 20:10:50|32149.5|31999.5|32149.7|31999.7|32150.8|32000.8|32142.7|31992.7|27
1624651860000|2021-06-25 20:11:00|32149.3|31999.3|32158.8|32008.8|32164.6|32014.6|32147.9|31997.9|33
1624651870000|2021-06-25 20:11:10|32156.1|32006.1|32174.1|32024.1|32174.1|32024.1|32155.4|32005.4|33
1624651880000|2021-06-25 20:11:20|32174.2|32024.2|32190.5|32040.5|32192.2|32042.2|32174.1|32024.1|26
1624651890000|2021-06-25 20:11:30|32191.8|32041.8|32197.5|32047.5|32198.4|32048.4|32191.8|32041.8|28
1624651900000|2021-06-25 20:11:40|32197.3|32047.3|32193.4|32043.4|32197.3|32047.3|32186.4|32036.4|38
1624651910000|2021-06-25 20:11:50|32193.9|32043.9|32192.4|32042.4|32194.5|32044.5|32192.4|32042.4|26
1624651920000|2021-06-25 20:12:00|32190.6|32040.6|32160.5|32010.5|32190.6|32040.6|32160.5|32010.5|31
1624651930000|2021-06-25 20:12:10|32162.7|32012.7|32141.3|31991.3|32162.7|32012.7|32140.9|31990.9|32
1624651940000|2021-06-25 20:12:20|32140.4|31990.4|32135.7|31985.7|32140.4|31990.4|32134.5|31984.5|22
1624651950000|2021-06-25 20:12:30|32135.4|31985.4|32124.3|31974.3|32138.2|31988.2|32123.4|31973.4|29
1624651960000|2021-06-25 20:12:40|32124.1|31974.1|32108|31958|32126.7|31976.7|32105.3|31955.3|37
1624651970000|2021-06-25 20:12:50|32108.6|31958.6|32083.8|31933.8|32108.6|31958.6|32078.9|31928.9|38
1624651980000|2021-06-25 20:13:00|32083.2|31933.2|32113|31963|32113|31963|32083.2|31933.2|37
1624651990000|2021-06-25 20:13:10|32112.4|31962.4|32119.3|31969.3|32120.8|31970.8|32111.6|31961.6|34
1624652000000|2021-06-25 20:13:20|32119.2|31969.2|32120.8|31970.8|32120.8|31970.8|32117.5|31967.5|27
1624652010000|2021-06-25 20:13:30|32121.7|31971.7|32104.9|31954.9|32121.7|31971.7|32104.3|31954.3|36
1624652020000|2021-06-25 20:13:40|32102.7|31952.7|32091.7|31941.7|32102.7|31952.7|32086.6|31936.6|34
1624652030000|2021-06-25 20:13:50|32089.3|31939.3|32090.8|31940.8|32097.8|31947.8|32076.1|31926.1|37
1624652040000|2021-06-25 20:14:00|32087|31937|32097|31947|32097|31947|32084.8|31934.8|34
1624652050000|2021-06-25 20:14:10|32096.7|31946.7|32096.6|31946.6|32098.3|31948.3|32094.2|31944.2|32
1624652060000|2021-06-25 20:14:20|32097.2|31947.2|32115.5|31965.5|32121.3|31971.3|32097.2|31947.2|39
1624652070000|2021-06-25 20:14:30|32117.9|31967.9|32106.8|31956.8|32121.4|31971.4|32105.4|31955.4|33
1624652080000|2021-06-25 20:14:40|32107.5|31957.5|32107.1|31957.1|32113.2|31963.2|32106.5|31956.5|27
1624652090000|2021-06-25 20:14:50|32108.6|31958.6|32109.1|31959.1|32110.3|31960.3|32105.5|31955.5|34
1624652100000|2021-06-25 20:15:00|32109.4|31959.4|32129.5|31979.5|32129.5|31979.5|32108.3|31958.3|37
1624652110000|2021-06-25 20:15:10|32132.2|31982.2|32155.8|32005.8|32157|32007|32132.2|31982.2|37
1624652120000|2021-06-25 20:15:20|32155.7|32005.7|32163.3|32013.3|32163.3|32013.3|32155.3|32005.3|20
1624652130000|2021-06-25 20:15:30|32163.2|32013.2|32169.3|32019.3|32170.1|32020.1|32151.7|32001.7|35
1624652140000|2021-06-25 20:15:40|32168.1|32018.1|32164.7|32014.7|32168.1|32018.1|32153|32003|36
1624652150000|2021-06-25 20:15:50|32166.5|32016.5|32178.1|32028.1|32178.1|32028.1|32166.1|32016.1|27
1624652160000|2021-06-25 20:16:00|32178.4|32028.4|32159.4|32009.4|32179|32029|32159.4|32009.4|36
1624652170000|2021-06-25 20:16:10|32158.7|32008.7|32161.7|32011.7|32161.9|32011.9|32158.2|32008.2|29
1624652180000|2021-06-25 20:16:20|32161.8|32011.8|32159|32009|32162.4|32012.4|32156.9|32006.9|28
1624652190000|2021-06-25 20:16:30|32159.1|32009.1|32157.6|32007.6|32160|32010|32154.1|32004.1|27
1624652200000|2021-06-25 20:16:40|32157.8|32007.8|32154.1|32004.1|32157.8|32007.8|32147.7|31997.7|29
1624652210000|2021-06-25 20:16:50|32155.4|32005.4|32150.9|32000.9|32158.7|32008.7|32147.5|31997.5|37
1624652220000|2021-06-25 20:17:00|32151.4|32001.4|32146.9|31996.9|32153.8|32003.8|32145|31995|33
1624652230000|2021-06-25 20:17:10|32146.8|31996.8|32147.9|31997.9|32152.3|32002.3|32146.8|31996.8|28
1624652240000|2021-06-25 20:17:20|32149.3|31999.3|32176.5|32026.5|32176.5|32026.5|32149.3|31999.3|38
1624652250000|2021-06-25 20:17:30|32176.2|32026.2|32190.2|32040.2|32190.8|32040.8|32176.2|32026.2|34
1624652260000|2021-06-25 20:17:40|32190.7|32040.7|32196.4|32046.4|32196.4|32046.4|32190.7|32040.7|25
1624652270000|2021-06-25 20:17:50|32196.8|32046.8|32196.1|32046.1|32198.2|32048.2|32195.2|32045.2|26
1624652280000|2021-06-25 20:18:00|32196.2|32046.2|32195.2|32045.2|32196.4|32046.4|32194.6|32044.6|24
1624652290000|2021-06-25 20:18:10|32194.4|32044.4|32191.3|32041.3|32194.4|32044.4|32191.2|32041.2|18
1624652300000|2021-06-25 20:18:20|32191.1|32041.1|32205.8|32055.8|32205.9|32055.9|32191.1|32041.1|33
1624652310000|2021-06-25 20:18:30|32205.5|32055.5|32213.9|32063.9|32214.8|32064.8|32205.5|32055.5|30
1624652320000|2021-06-25 20:18:40|32212.7|32062.7|32211.8|32061.8|32216.5|32066.5|32208.5|32058.5|25
1624652330000|2021-06-25 20:18:50|32210.2|32060.2|32226.5|32076.5|32226.5|32076.5|32210.2|32060.2|25
1624652340000|2021-06-25 20:19:00|32237.3|32087.3|32228.1|32078.1|32238.6|32088.6|32226.2|32076.2|31
1624652350000|2021-06-25 20:19:10|32224.7|32074.7|32223|32073|32229.6|32079.6|32223|32073|31
1624652360000|2021-06-25 20:19:20|32222.9|32072.9|32223.2|32073.2|32231|32081|32222|32072|30
1624652370000|2021-06-25 20:19:30|32224.6|32074.6|32239.3|32089.3|32239.3|32089.3|32224.6|32074.6|33
1624652380000|2021-06-25 20:19:40|32239.5|32089.5|32241|32091|32241|32091|32235.7|32085.7|33
1624652390000|2021-06-25 20:19:50|32241.4|32091.4|32235.2|32085.2|32241.4|32091.4|32234.1|32084.1|35
1624652400000|2021-06-25 20:20:00|32234.5|32084.5|32228|32078|32235.3|32085.3|32228|32078|18
1624652410000|2021-06-25 20:20:10|32226.7|32076.7|32211.7|32061.7|32226.7|32076.7|32208.8|32058.8|25
1624652420000|2021-06-25 20:20:20|32211.3|32061.3|32204.9|32054.9|32211.7|32061.7|32204.9|32054.9|17
1624652430000|2021-06-25 20:20:30|32206.4|32056.4|32180.4|32030.4|32206.4|32056.4|32180.4|32030.4|32
1624652440000|2021-06-25 20:20:40|32180|32030|32174.2|32024.2|32183.3|32033.3|32173.8|32023.8|30
1624652450000|2021-06-25 20:20:50|32174.1|32024.1|32167.6|32017.6|32175.8|32025.8|32167.6|32017.6|31
1624652460000|2021-06-25 20:21:00|32169.9|32019.9|32195.9|32045.9|32195.9|32045.9|32169.9|32019.9|39
1624652470000|2021-06-25 20:21:10|32196.8|32046.8|32213.3|32063.3|32219.9|32069.9|32196.8|32046.8|36
1624652480000|2021-06-25 20:21:20|32213|32063|32221.7|32071.7|32221.7|32071.7|32213|32063|26
1624652490000|2021-06-25 20:21:30|32221.6|32071.6|32226|32076|32226|32076|32220.9|32070.9|29
1624652500000|2021-06-25 20:21:40|32228.7|32078.7|32247.5|32097.5|32247.6|32097.6|32226.7|32076.7|38
1624652510000|2021-06-25 20:21:50|32247.1|32097.1|32298.4|32148.4|32300.8|32150.8|32247.1|32097.1|34
1624652520000|2021-06-25 20:22:00|32298.1|32148.1|32300.1|32150.1|32312.7|32162.7|32298.1|32148.1|37
1624652530000|2021-06-25 20:22:10|32298.5|32148.5|32327.9|32177.9|32327.9|32177.9|32298.5|32148.5|37
1624652540000|2021-06-25 20:22:20|32328.9|32178.9|32329.9|32179.9|32344.8|32194.8|32328.9|32178.9|38
1624652550000|2021-06-25 20:22:30|32328.7|32178.7|32324.8|32174.8|32328.7|32178.7|32295.4|32145.4|36
1624652560000|2021-06-25 20:22:40|32325|32175|32314.4|32164.4|32325|32175|32298.8|32148.8|34
1624652570000|2021-06-25 20:22:50|32315.1|32165.1|32313.5|32163.5|32327.3|32177.3|32308.3|32158.3|34
1624652580000|2021-06-25 20:23:00|32314|32164|32290.6|32140.6|32316.1|32166.1|32283.8|32133.8|35
1624652590000|2021-06-25 20:23:10|32289.4|32139.4|32293|32143|32293.1|32143.1|32277.4|32127.4|31
1624652600000|2021-06-25 20:23:20|32292.8|32142.8|32279.4|32129.4|32299.8|32149.8|32276.4|32126.4|39
1624652610000|2021-06-25 20:23:30|32279.5|32129.5|32286.6|32136.6|32289|32139|32279.5|32129.5|38
1624652620000|2021-06-25 20:23:40|32286.2|32136.2|32310|32160|32310|32160|32277.1|32127.1|38
1624652630000|2021-06-25 20:23:50|32311.4|32161.4|32330.7|32180.7|32331.1|32181.1|32307.5|32157.5|32
1624652640000|2021-06-25 20:24:00|32331.7|32181.7|32326.1|32176.1|32338.9|32188.9|32323.8|32173.8|36
1624652650000|2021-06-25 20:24:10|32326.5|32176.5|32344.3|32194.3|32345|32195|32326.5|32176.5|35
1624652660000|2021-06-25 20:24:20|32342.6|32192.6|32322.3|32172.3|32343.6|32193.6|32322.3|32172.3|38
1624652670000|2021-06-25 20:24:30|32323.7|32173.7|32323.7|32173.7|32330.3|32180.3|32319.7|32169.7|37
1624652680000|2021-06-25 20:24:40|32324.3|32174.3|32307.9|32157.9|32325.9|32175.9|32307.3|32157.3|32
1624652690000|2021-06-25 20:24:50|32307.5|32157.5|32345.6|32195.6|32345.6|32195.6|32307.4|32157.4|36
1624652700000|2021-06-25 20:25:00|32344.9|32194.9|32345.7|32195.7|32347.7|32197.7|32338.3|32188.3|34
1624652710000|2021-06-25 20:25:10|32345.5|32195.5|32327.2|32177.2|32345.5|32195.5|32326|32176|38
1624652720000|2021-06-25 20:25:20|32326|32176|32315.7|32165.7|32333.7|32183.7|32315.7|32165.7|39
1624652730000|2021-06-25 20:25:30|32316.6|32166.6|32308|32158|32316.6|32166.6|32308|32158|36
1624652740000|2021-06-25 20:25:40|32307.4|32157.4|32289.3|32139.3|32307.4|32157.4|32289.3|32139.3|31
1624652750000|2021-06-25 20:25:50|32299.3|32149.3|32302.3|32152.3|32326.9|32176.9|32299.3|32149.3|38
1624652760000|2021-06-25 20:26:00|32296.2|32146.2|32273.5|32123.5|32296.2|32146.2|32272.3|32122.3|36
1624652770000|2021-06-25 20:26:10|32271.4|32121.4|32275.4|32125.4|32275.6|32125.6|32271.4|32121.4|31
1624652780000|2021-06-25 20:26:20|32274.5|32124.5|32272|32122|32275.1|32125.1|32271.5|32121.5|22
1624652790000|2021-06-25 20:26:30|32271.7|32121.7|32272|32122|32273.2|32123.2|32271.5|32121.5|16
1624652800000|2021-06-25 20:26:40|32271.6|32121.6|32281.3|32131.3|32294.4|32144.4|32271.6|32121.6|22
1624652810000|2021-06-25 20:26:50|32281.1|32131.1|32311.5|32161.5|32316.1|32166.1|32281.1|32131.1|35
1624652820000|2021-06-25 20:27:00|32315.7|32165.7|32300.3|32150.3|32317.8|32167.8|32299.9|32149.9|35
1624652830000|2021-06-25 20:27:10|32299.9|32149.9|32326.4|32176.4|32326.4|32176.4|32299.9|32149.9|31
1624652840000|2021-06-25 20:27:20|32326.5|32176.5|32331|32181|32333.5|32183.5|32326.2|32176.2|35
1624652850000|2021-06-25 20:27:30|32332|32182|32331|32181|32332.9|32182.9|32330.8|32180.8|29
1624652860000|2021-06-25 20:27:40|32331.1|32181.1|32323.1|32173.1|32332.2|32182.2|32323.1|32173.1|14
1624652870000|2021-06-25 20:27:50|32323.6|32173.6|32310.9|32160.9|32323.6|32173.6|32309.6|32159.6|34
1624652880000|2021-06-25 20:28:00|32310.3|32160.3|32305.7|32155.7|32317.2|32167.2|32305.6|32155.6|33
1624652890000|2021-06-25 20:28:10|32307.1|32157.1|32296.4|32146.4|32307.1|32157.1|32286.6|32136.6|31
1624652900000|2021-06-25 20:28:20|32296.2|32146.2|32298.6|32148.6|32306.1|32156.1|32292.4|32142.4|35
1624652910000|2021-06-25 20:28:30|32298.1|32148.1|32320.3|32170.3|32323.3|32173.3|32295.9|32145.9|36
1624652920000|2021-06-25 20:28:40|32321.8|32171.8|32324.6|32174.6|32326.4|32176.4|32321.8|32171.8|32
1624652930000|2021-06-25 20:28:50|32324.7|32174.7|32324.6|32174.6|32326|32176|32322|32172|28
1624652940000|2021-06-25 20:29:00|32324.1|32174.1|32334.8|32184.8|32335.2|32185.2|32324.1|32174.1|28
1624652950000|2021-06-25 20:29:10|32333.5|32183.5|32338|32188|32343.6|32193.6|32333.5|32183.5|32
1624652960000|2021-06-25 20:29:20|32336.1|32186.1|32339.3|32189.3|32339.3|32189.3|32335.6|32185.6|23
1624652970000|2021-06-25 20:29:30|32339.6|32189.6|32352.8|32202.8|32353|32203|32338.7|32188.7|25
1624652980000|2021-06-25 20:29:40|32352.7|32202.7|32353.6|32203.6|32355.4|32205.4|32351.7|32201.7|24
1624652990000|2021-06-25 20:29:50|32353.9|32203.9|32361.6|32211.6|32361.7|32211.7|32353.9|32203.9|23
1624653000000|2021-06-25 20:30:00|32361.3|32211.3|32365.2|32215.2|32365.2|32215.2|32361.3|32211.3|15
1624653010000|2021-06-25 20:30:10|32365.4|32215.4|32368.1|32218.1|32368.6|32218.6|32365.3|32215.3|30
1624653020000|2021-06-25 20:30:20|32371.5|32221.5|32375.2|32225.2|32375.6|32225.6|32371.5|32221.5|28
1624653030000|2021-06-25 20:30:30|32375.7|32225.7|32378|32228|32387|32237|32375.7|32225.7|28
1624653040000|2021-06-25 20:30:40|32377.9|32227.9|32375.3|32225.3|32379.9|32229.9|32375.3|32225.3|24
1624653050000|2021-06-25 20:30:50|32375.7|32225.7|32381.2|32231.2|32384.4|32234.4|32375.7|32225.7|27
1624653060000|2021-06-25 20:31:00|32381.8|32231.8|32387|32237|32391|32241|32381.1|32231.1|35
1624653070000|2021-06-25 20:31:10|32387.5|32237.5|32389.3|32239.3|32389.3|32239.3|32385.2|32235.2|30
1624653080000|2021-06-25 20:31:20|32389.9|32239.9|32395.7|32245.7|32395.7|32245.7|32388|32238|27
1624653090000|2021-06-25 20:31:30|32395.5|32245.5|32417.1|32267.1|32418.5|32268.5|32395.5|32245.5|39
1624653100000|2021-06-25 20:31:40|32416.2|32266.2|32422.5|32272.5|32431.8|32281.8|32416.2|32266.2|37
1624653110000|2021-06-25 20:31:50|32423|32273|32421.8|32271.8|32434.2|32284.2|32420.6|32270.6|33
1624653120000|2021-06-25 20:32:00|32421|32271|32427.8|32277.8|32427.8|32277.8|32421|32271|29
1624653130000|2021-06-25 20:32:10|32428.2|32278.2|32430.1|32280.1|32430.2|32280.2|32426.3|32276.3|30
1624653140000|2021-06-25 20:32:20|32430.2|32280.2|32405.9|32255.9|32430.2|32280.2|32405.9|32255.9|37
1624653150000|2021-06-25 20:32:30|32405.6|32255.6|32395.2|32245.2|32406.2|32256.2|32391.4|32241.4|35
1624653160000|2021-06-25 20:32:40|32395|32245|32390.2|32240.2|32396.9|32246.9|32388.9|32238.9|35
1624653170000|2021-06-25 20:32:50|32390.5|32240.5|32370.5|32220.5|32390.5|32240.5|32370.5|32220.5|28
1624653180000|2021-06-25 20:33:00|32370.2|32220.2|32364.8|32214.8|32372.4|32222.4|32359.7|32209.7|37
1624653190000|2021-06-25 20:33:10|32366.2|32216.2|32369.4|32219.4|32372.8|32222.8|32365|32215|36
1624653200000|2021-06-25 20:33:20|32370.7|32220.7|32365.8|32215.8|32374.4|32224.4|32365.8|32215.8|32
1624653210000|2021-06-25 20:33:30|32365.9|32215.9|32378.1|32228.1|32378.1|32228.1|32363.3|32213.3|32
1624653220000|2021-06-25 20:33:40|32379.6|32229.6|32369.2|32219.2|32379.6|32229.6|32368.6|32218.6|20
1624653230000|2021-06-25 20:33:50|32367.6|32217.6|32347.7|32197.7|32369.3|32219.3|32346.8|32196.8|36
1624653240000|2021-06-25 20:34:00|32352.5|32202.5|32362.9|32212.9|32362.9|32212.9|32352.5|32202.5|36
1624653250000|2021-06-25 20:34:10|32362.8|32212.8|32356.7|32206.7|32362.9|32212.9|32356.7|32206.7|36
1624653260000|2021-06-25 20:34:20|32356.6|32206.6|32341.5|32191.5|32356.6|32206.6|32341.5|32191.5|34
1624653270000|2021-06-25 20:34:30|32342.9|32192.9|32336.2|32186.2|32342.9|32192.9|32332.7|32182.7|34
1624653280000|2021-06-25 20:34:40|32336.3|32186.3|32333.2|32183.2|32336.4|32186.4|32332.8|32182.8|26
1624653290000|2021-06-25 20:34:50|32333|32183|32313.3|32163.3|32333.4|32183.4|32313.3|32163.3|36
1624653300000|2021-06-25 20:35:00|32313.5|32163.5|32318.8|32168.8|32324.8|32174.8|32313.5|32163.5|33
1624653310000|2021-06-25 20:35:10|32318.4|32168.4|32304.2|32154.2|32318.4|32168.4|32304.1|32154.1|35
1624653320000|2021-06-25 20:35:20|32304.1|32154.1|32290.7|32140.7|32305.4|32155.4|32289.9|32139.9|35
1624653330000|2021-06-25 20:35:30|32290.2|32140.2|32284.8|32134.8|32290.2|32140.2|32282.7|32132.7|37
1624653340000|2021-06-25 20:35:40|32284.5|32134.5|32274.2|32124.2|32285.2|32135.2|32272.4|32122.4|33
1624653350000|2021-06-25 20:35:50|32274.3|32124.3|32268.6|32118.6|32274.5|32124.5|32268.6|32118.6|31
1624653360000|2021-06-25 20:36:00|32268.4|32118.4|32287.8|32137.8|32287.8|32137.8|32267.6|32117.6|30
1624653370000|2021-06-25 20:36:10|32287.9|32137.9|32276|32126|32290.6|32140.6|32275.7|32125.7|32
1624653380000|2021-06-25 20:36:20|32275.1|32125.1|32276.9|32126.9|32277|32127|32271.6|32121.6|27
1624653390000|2021-06-25 20:36:30|32277.6|32127.6|32278.2|32128.2|32281.9|32131.9|32276.2|32126.2|29
1624653400000|2021-06-25 20:36:40|32278.6|32128.6|32273.2|32123.2|32278.6|32128.6|32270.7|32120.7|37
1624653410000|2021-06-25 20:36:50|32273|32123|32278.7|32128.7|32278.7|32128.7|32272.8|32122.8|28
1624653420000|2021-06-25 20:37:00|32278.8|32128.8|32280.8|32130.8|32283.1|32133.1|32278.7|32128.7|30
1624653430000|2021-06-25 20:37:10|32281.3|32131.3|32324.4|32174.4|32325.2|32175.2|32280.3|32130.3|39
1624653440000|2021-06-25 20:37:20|32325.8|32175.8|32320.3|32170.3|32329.4|32179.4|32318.5|32168.5|32
1624653450000|2021-06-25 20:37:30|32321.2|32171.2|32334|32184|32334|32184|32321.2|32171.2|33
1624653460000|2021-06-25 20:37:40|32334.1|32184.1|32339.8|32189.8|32343.2|32193.2|32332.2|32182.2|33
1624653470000|2021-06-25 20:37:50|32340.2|32190.2|32335.1|32185.1|32341.6|32191.6|32335.1|32185.1|34
1624653480000|2021-06-25 20:38:00|32344.4|32194.4|32341.5|32191.5|32344.7|32194.7|32339.9|32189.9|32
1624653490000|2021-06-25 20:38:10|32341.8|32191.8|32333.9|32183.9|32341.8|32191.8|32333.9|32183.9|22
1624653500000|2021-06-25 20:38:20|32333.8|32183.8|32332.5|32182.5|32333.8|32183.8|32328.2|32178.2|26
1624653510000|2021-06-25 20:38:30|32333.2|32183.2|32330.4|32180.4|32337.5|32187.5|32330.1|32180.1|30
1624653520000|2021-06-25 20:38:40|32330.3|32180.3|32329.4|32179.4|32332.3|32182.3|32329.3|32179.3|31
1624653530000|2021-06-25 20:38:50|32329.3|32179.3|32335.6|32185.6|32336.3|32186.3|32324.7|32174.7|32
1624653540000|2021-06-25 20:39:00|32336.7|32186.7|32350|32200|32352.6|32202.6|32336.7|32186.7|33
1624653550000|2021-06-25 20:39:10|32351.2|32201.2|32352.2|32202.2|32354.2|32204.2|32351.1|32201.1|36
1624653560000|2021-06-25 20:39:20|32352.5|32202.5|32365.5|32215.5|32366.2|32216.2|32352.5|32202.5|28
1624653570000|2021-06-25 20:39:30|32364.3|32214.3|32372.4|32222.4|32373.2|32223.2|32364.3|32214.3|37
1624653580000|2021-06-25 20:39:40|32372.5|32222.5|32374|32224|32376|32226|32371.6|32221.6|30
1624653590000|2021-06-25 20:39:50|32373.1|32223.1|32377.6|32227.6|32378.1|32228.1|32372.7|32222.7|33
1624653600000|2021-06-25 20:40:00|32387.8|32237.8|32378.9|32228.9|32390.1|32240.1|32375.6|32225.6|37
1624653610000|2021-06-25 20:40:10|32378.4|32228.4|32367.1|32217.1|32378.7|32228.7|32364.4|32214.4|32
1624653620000|2021-06-25 20:40:20|32367.3|32217.3|32348.2|32198.2|32367.8|32217.8|32347.8|32197.8|35
1624653630000|2021-06-25 20:40:30|32347.6|32197.6|32340.2|32190.2|32353.4|32203.4|32340.2|32190.2|37
1624653640000|2021-06-25 20:40:40|32340.5|32190.5|32339.8|32189.8|32340.5|32190.5|32337.1|32187.1|28
1624653650000|2021-06-25 20:40:50|32339.9|32189.9|32335.1|32185.1|32339.9|32189.9|32332.8|32182.8|30
1624653660000|2021-06-25 20:41:00|32335.2|32185.2|32334.9|32184.9|32348.8|32198.8|32333.9|32183.9|35
1624653670000|2021-06-25 20:41:10|32334.8|32184.8|32331.5|32181.5|32335.6|32185.6|32331.5|32181.5|29
1624653680000|2021-06-25 20:41:20|32331.7|32181.7|32337.7|32187.7|32337.7|32187.7|32328.4|32178.4|35
1624653690000|2021-06-25 20:41:30|32339|32189|32333.7|32183.7|32340.6|32190.6|32333.7|32183.7|29
1624653700000|2021-06-25 20:41:40|32333.6|32183.6|32339|32189|32339|32189|32329.8|32179.8|26
1624653710000|2021-06-25 20:41:50|32338.7|32188.7|32327.6|32177.6|32342.7|32192.7|32326.9|32176.9|35
1624653720000|2021-06-25 20:42:00|32327.2|32177.2|32318.8|32168.8|32328.8|32178.8|32318.2|32168.2|29
1624653730000|2021-06-25 20:42:10|32319.2|32169.2|32340.7|32190.7|32340.7|32190.7|32318.6|32168.6|36
1624653740000|2021-06-25 20:42:20|32341.1|32191.1|32341.7|32191.7|32346.4|32196.4|32341.1|32191.1|28
1624653750000|2021-06-25 20:42:30|32341.5|32191.5|32346.1|32196.1|32346.1|32196.1|32334.2|32184.2|34
1624653760000|2021-06-25 20:42:40|32345.8|32195.8|32343.5|32193.5|32350.6|32200.6|32342.2|32192.2|34
1624653770000|2021-06-25 20:42:50|32343.3|32193.3|32329.1|32179.1|32343.7|32193.7|32326.6|32176.6|34
1624653780000|2021-06-25 20:43:00|32329.3|32179.3|32334|32184|32335.6|32185.6|32329.3|32179.3|29
1624653790000|2021-06-25 20:43:10|32334.3|32184.3|32326.1|32176.1|32335.3|32185.3|32326.1|32176.1|37
1624653800000|2021-06-25 20:43:20|32326.3|32176.3|32324|32174|32326.7|32176.7|32323.1|32173.1|23
1624653810000|2021-06-25 20:43:30|32324.5|32174.5|32312|32162|32324.5|32174.5|32311.3|32161.3|26
1624653820000|2021-06-25 20:43:40|32312.2|32162.2|32299.6|32149.6|32312.2|32162.2|32298.2|32148.2|38
1624653830000|2021-06-25 20:43:50|32299.4|32149.4|32298.8|32148.8|32299.6|32149.6|32296.6|32146.6|24
1624653840000|2021-06-25 20:44:00|32299.4|32149.4|32286.7|32136.7|32300.6|32150.6|32286.7|32136.7|29
1624653850000|2021-06-25 20:44:10|32286.4|32136.4|32281.4|32131.4|32287.5|32137.5|32281|32131|24
1624653860000|2021-06-25 20:44:20|32281.2|32131.2|32280|32130|32281.5|32131.5|32279.3|32129.3|27
1624653870000|2021-06-25 20:44:30|32279.9|32129.9|32276.8|32126.8|32280|32130|32271.5|32121.5|34
1624653880000|2021-06-25 20:44:40|32278.9|32128.9|32292.2|32142.2|32293.4|32143.4|32278.9|32128.9|29
1624653890000|2021-06-25 20:44:50|32291.8|32141.8|32305.6|32155.6|32305.6|32155.6|32291.4|32141.4|29
1624653900000|2021-06-25 20:45:00|32305.9|32155.9|32302.8|32152.8|32316.3|32166.3|32302.8|32152.8|29
1624653910000|2021-06-25 20:45:10|32302.9|32152.9|32302|32152|32303.2|32153.2|32301.5|32151.5|26
1624653920000|2021-06-25 20:45:20|32302.4|32152.4|32292.7|32142.7|32302.4|32152.4|32292.5|32142.5|25
1624653930000|2021-06-25 20:45:30|32294.5|32144.5|32296.4|32146.4|32299.7|32149.7|32294.3|32144.3|26
1624653940000|2021-06-25 20:45:40|32294.9|32144.9|32291.5|32141.5|32295.5|32145.5|32287.4|32137.4|18
1624653950000|2021-06-25 20:45:50|32291.6|32141.6|32297.2|32147.2|32297.2|32147.2|32288.9|32138.9|37
1624653960000|2021-06-25 20:46:00|32297.4|32147.4|32319|32169|32319|32169|32297.4|32147.4|26
1624653970000|2021-06-25 20:46:10|32319.2|32169.2|32328.5|32178.5|32329.2|32179.2|32319.1|32169.1|25
1624653980000|2021-06-25 20:46:20|32328|32178|32358|32208|32358.4|32208.4|32327.9|32177.9|33
1624653990000|2021-06-25 20:46:30|32357.9|32207.9|32366.4|32216.4|32369.6|32219.6|32357.9|32207.9|29
1624654000000|2021-06-25 20:46:40|32366.8|32216.8|32366.4|32216.4|32369.5|32219.5|32365.8|32215.8|30
1624654010000|2021-06-25 20:46:50|32366.2|32216.2|32367|32217|32368.3|32218.3|32366.2|32216.2|11
1624698000000|2021-06-26 09:00:00|32288.2|32138.2|32288.2|32138.2|32288.2|32138.2|32288.2|32138.2|1
1624701660000|2021-06-26 10:01:00|31208.9|31058.9|31187.2|31037.2|31209.5|31059.5|31183.3|31033.3|25
1624701670000|2021-06-26 10:01:10|31190|31040|31243.2|31093.2|31244.5|31094.5|31190|31040|35
1624701680000|2021-06-26 10:01:20|31242.3|31092.3|31273.5|31123.5|31273.7|31123.7|31235.6|31085.6|34
1624701690000|2021-06-26 10:01:30|31280.5|31130.5|31323.8|31173.8|31339.9|31189.9|31273.6|31123.6|38
1624701700000|2021-06-26 10:01:40|31324.1|31174.1|31330.5|31180.5|31332|31182|31314.7|31164.7|36
1624701710000|2021-06-26 10:01:50|31328.2|31178.2|31326.8|31176.8|31332.1|31182.1|31325.4|31175.4|38
1624701720000|2021-06-26 10:02:00|31326.6|31176.6|31319.4|31169.4|31328.8|31178.8|31316.2|31166.2|39
1624701730000|2021-06-26 10:02:10|31320|31170|31297.2|31147.2|31321.5|31171.5|31293.9|31143.9|39
1624701740000|2021-06-26 10:02:20|31298.3|31148.3|31285.4|31135.4|31300.9|31150.9|31284.2|31134.2|39
1624701750000|2021-06-26 10:02:30|31286.2|31136.2|31270.7|31120.7|31289.9|31139.9|31267.7|31117.7|37
1624701760000|2021-06-26 10:02:40|31270.9|31120.9|31264.7|31114.7|31296.6|31146.6|31264.7|31114.7|36
1624701770000|2021-06-26 10:02:50|31268|31118|31236.9|31086.9|31268|31118|31234.9|31084.9|37
1624701780000|2021-06-26 10:03:00|31235.3|31085.3|31210.1|31060.1|31235.3|31085.3|31198.6|31048.6|39
1624701790000|2021-06-26 10:03:10|31209.8|31059.8|31253.6|31103.6|31253.6|31103.6|31209.8|31059.8|32
1624701800000|2021-06-26 10:03:20|31251.7|31101.7|31233.9|31083.9|31261.3|31111.3|31230.6|31080.6|38
1624701810000|2021-06-26 10:03:30|31228.8|31078.8|31233|31083|31242.8|31092.8|31226.3|31076.3|40
1624701820000|2021-06-26 10:03:40|31231.1|31081.1|31238.2|31088.2|31260.1|31110.1|31221.5|31071.5|37
1624701830000|2021-06-26 10:03:50|31238.6|31088.6|31233.7|31083.7|31248.2|31098.2|31233.7|31083.7|37
1624701840000|2021-06-26 10:04:00|31233.8|31083.8|31230.5|31080.5|31237.3|31087.3|31229.7|31079.7|29
1624701850000|2021-06-26 10:04:10|31230.4|31080.4|31222.1|31072.1|31231.6|31081.6|31219.8|31069.8|30
1624701860000|2021-06-26 10:04:20|31221.9|31071.9|31221.7|31071.7|31227.5|31077.5|31219.5|31069.5|33
1624701870000|2021-06-26 10:04:30|31221.3|31071.3|31249.2|31099.2|31257.9|31107.9|31221.3|31071.3|38
1624701880000|2021-06-26 10:04:40|31246.9|31096.9|31235|31085|31257.1|31107.1|31233.2|31083.2|35
1624701890000|2021-06-26 10:04:50|31235.1|31085.1|31260.8|31110.8|31260.8|31110.8|31235.1|31085.1|33
1624701900000|2021-06-26 10:05:00|31260|31110|31250.6|31100.6|31263.3|31113.3|31239.3|31089.3|38
1624701910000|2021-06-26 10:05:10|31251.7|31101.7|31257|31107|31261.2|31111.2|31247.7|31097.7|37
1624701920000|2021-06-26 10:05:20|31257.7|31107.7|31244.3|31094.3|31260.2|31110.2|31244.3|31094.3|35
1624701930000|2021-06-26 10:05:30|31245.2|31095.2|31258.3|31108.3|31259.1|31109.1|31245.2|31095.2|32
1624701940000|2021-06-26 10:05:40|31258.4|31108.4|31267|31117|31267|31117|31257.9|31107.9|38
1624701950000|2021-06-26 10:05:50|31266.2|31116.2|31299.4|31149.4|31301.1|31151.1|31265.3|31115.3|38
1624701960000|2021-06-26 10:06:00|31299.8|31149.8|31243.3|31093.3|31300.3|31150.3|31243.1|31093.1|37
1624701970000|2021-06-26 10:06:10|31248.6|31098.6|31250.4|31100.4|31253.1|31103.1|31247.1|31097.1|37
1624701980000|2021-06-26 10:06:20|31249.8|31099.8|31240.2|31090.2|31253.6|31103.6|31238.9|31088.9|30
1624701990000|2021-06-26 10:06:30|31239.6|31089.6|31213.5|31063.5|31239.6|31089.6|31207.5|31057.5|35
1624702000000|2021-06-26 10:06:40|31213.6|31063.6|31220|31070|31244.5|31094.5|31213.6|31063.6|38
1624702010000|2021-06-26 10:06:50|31222|31072|31220.3|31070.3|31231|31081|31213.4|31063.4|33
1624702020000|2021-06-26 10:07:00|31225.5|31075.5|31194.1|31044.1|31226.5|31076.5|31193.6|31043.6|39
1624702030000|2021-06-26 10:07:10|31193.9|31043.9|31191.9|31041.9|31207.8|31057.8|31185.2|31035.2|36
1624702040000|2021-06-26 10:07:20|31192.2|31042.2|31195.4|31045.4|31198.3|31048.3|31188.4|31038.4|39
1624702050000|2021-06-26 10:07:30|31194.6|31044.6|31192.2|31042.2|31197.9|31047.9|31191.3|31041.3|37
1624702060000|2021-06-26 10:07:40|31191.9|31041.9|31189.4|31039.4|31198.4|31048.4|31189.4|31039.4|32
1624702070000|2021-06-26 10:07:50|31189|31039|31189.5|31039.5|31189.5|31039.5|31176.7|31026.7|37
1624702080000|2021-06-26 10:08:00|31191|31041|31151.1|31001.1|31191.9|31041.9|31150.6|31000.6|39
1624702090000|2021-06-26 10:08:10|31153.7|31003.7|31118.7|30968.7|31153.7|31003.7|31114.1|30964.1|37
1624702100000|2021-06-26 10:08:20|31116.3|30966.3|31110.5|30960.5|31135|30985|31105.8|30955.8|37
1624702110000|2021-06-26 10:08:30|31112.4|30962.4|31081.3|30931.3|31114|30964|31081.2|30931.2|38
1624702120000|2021-06-26 10:08:40|31083.1|30933.1|31059.4|30909.4|31087.9|30937.9|31058.2|30908.2|35
1624702130000|2021-06-26 10:08:50|31059.5|30909.5|31047.2|30897.2|31060.1|30910.1|31047.2|30897.2|30
1624702140000|2021-06-26 10:09:00|31047.5|30897.5|31078.2|30928.2|31105.6|30955.6|31047.4|30897.4|37
1624702150000|2021-06-26 10:09:10|31076.1|30926.1|31065.3|30915.3|31077.3|30927.3|31063.8|30913.8|32
1624702160000|2021-06-26 10:09:20|31066|30916|31038.2|30888.2|31066|30916|31038.2|30888.2|32
1624702170000|2021-06-26 10:09:30|31037.2|30887.2|31032.7|30882.7|31039.2|30889.2|31014.4|30864.4|36
1624702180000|2021-06-26 10:09:40|31032.4|30882.4|30981.5|30831.5|31034.3|30884.3|30979.8|30829.8|36
1624702190000|2021-06-26 10:09:50|30983|30833|31019.9|30869.9|31020.9|30870.9|30980.3|30830.3|38
1624702200000|2021-06-26 10:10:00|31018.1|30868.1|31024.3|30874.3|31035.4|30885.4|31018.1|30868.1|36
1624702210000|2021-06-26 10:10:10|31024.9|30874.9|31000|30850|31028|30878|30998.1|30848.1|40
1624702220000|2021-06-26 10:10:20|31003.5|30853.5|30994.8|30844.8|31005.6|30855.6|30994.8|30844.8|33
1624702230000|2021-06-26 10:10:30|30993.5|30843.5|30959.4|30809.4|30994.3|30844.3|30957.5|30807.5|33
1624702240000|2021-06-26 10:10:40|30958.8|30808.8|30963.7|30813.7|30965.5|30815.5|30958.2|30808.2|37
1624702250000|2021-06-26 10:10:50|30964.8|30814.8|30961.9|30811.9|30964.8|30814.8|30957.1|30807.1|34
1624702260000|2021-06-26 10:11:00|30961.8|30811.8|30995.6|30845.6|31011.8|30861.8|30961.8|30811.8|38
1624702270000|2021-06-26 10:11:10|30995.8|30845.8|30998.4|30848.4|30999.5|30849.5|30977.6|30827.6|38
1624702280000|2021-06-26 10:11:20|30996.6|30846.6|30998.9|30848.9|31002.4|30852.4|30991.6|30841.6|38
1624702290000|2021-06-26 10:11:30|30999.7|30849.7|30996.4|30846.4|31003|30853|30991.6|30841.6|38
1624702300000|2021-06-26 10:11:40|30998.2|30848.2|30980|30830|30998.2|30848.2|30970.9|30820.9|35
1624702310000|2021-06-26 10:11:50|30980.8|30830.8|30984.3|30834.3|30990.1|30840.1|30979.3|30829.3|35
1624702320000|2021-06-26 10:12:00|30984.2|30834.2|31013.5|30863.5|31014.9|30864.9|30984|30834|37
1624702330000|2021-06-26 10:12:10|31012.6|30862.6|31014.6|30864.6|31015.7|30865.7|31000.1|30850.1|32
1624702340000|2021-06-26 10:12:20|31012.7|30862.7|31033.2|30883.2|31033.2|30883.2|31012.2|30862.2|34
1624702350000|2021-06-26 10:12:30|31035.3|30885.3|31095.3|30945.3|31096.1|30946.1|31035.3|30885.3|38
1624702360000|2021-06-26 10:12:40|31096.4|30946.4|31073.9|30923.9|31096.4|30946.4|31055.5|30905.5|40
1624702370000|2021-06-26 10:12:50|31075.1|30925.1|31063.5|30913.5|31075.7|30925.7|31058.5|30908.5|38
1624702380000|2021-06-26 10:13:00|31062.4|30912.4|31050.8|30900.8|31062.5|30912.5|31029.9|30879.9|37
1624702390000|2021-06-26 10:13:10|31050.1|30900.1|31076.4|30926.4|31078.1|30928.1|31047.8|30897.8|38
1624702400000|2021-06-26 10:13:20|31077.4|30927.4|31110.7|30960.7|31110.9|30960.9|31077.1|30927.1|40
1624702410000|2021-06-26 10:13:30|31114.1|30964.1|31139.7|30989.7|31148.1|30998.1|31111.2|30961.2|36
1624702420000|2021-06-26 10:13:40|31138.6|30988.6|31108.2|30958.2|31138.6|30988.6|31108.2|30958.2|39
1624702430000|2021-06-26 10:13:50|31107.1|30957.1|31104.5|30954.5|31107.8|30957.8|31100.1|30950.1|30
1624702440000|2021-06-26 10:14:00|31105.3|30955.3|31113|30963|31113|30963|31101|30951|29
1624702450000|2021-06-26 10:14:10|31114.3|30964.3|31146.8|30996.8|31146.8|30996.8|31113.6|30963.6|37
1624702460000|2021-06-26 10:14:20|31147.8|30997.8|31144.4|30994.4|31149|30999|31131|30981|35
1624702470000|2021-06-26 10:14:30|31143.4|30993.4|31112|30962|31144.8|30994.8|31112|30962|39
1624702480000|2021-06-26 10:14:40|31111.9|30961.9|31113.4|30963.4|31117.6|30967.6|31110.4|30960.4|35
1624702490000|2021-06-26 10:14:50|31116.9|30966.9|31121.5|30971.5|31139.3|30989.3|31116.9|30966.9|37
1624702500000|2021-06-26 10:15:00|31119.8|30969.8|31076.9|30926.9|31119.8|30969.8|31068|30918|35
1624702510000|2021-06-26 10:15:10|31078|30928|31034.5|30884.5|31078|30928|31030.7|30880.7|35
1624702520000|2021-06-26 10:15:20|31029.7|30879.7|31036.1|30886.1|31039.7|30889.7|31022.8|30872.8|38
1624702530000|2021-06-26 10:15:30|31036.7|30886.7|31030.9|30880.9|31047.2|30897.2|31030.1|30880.1|38
1624702540000|2021-06-26 10:15:40|31031|30881|31035.2|30885.2|31035.7|30885.7|31024.3|30874.3|31
1624702550000|2021-06-26 10:15:50|31035.8|30885.8|31054.1|30904.1|31054.3|30904.3|31033.2|30883.2|32
1624702560000|2021-06-26 10:16:00|31054.5|30904.5|31127.2|30977.2|31127.2|30977.2|31054.5|30904.5|40
1624702570000|2021-06-26 10:16:10|31129.6|30979.6|31112.3|30962.3|31145.9|30995.9|31111.6|30961.6|38
1624702580000|2021-06-26 10:16:20|31112.1|30962.1|31149.4|30999.4|31149.9|30999.9|31101.7|30951.7|35
1624702590000|2021-06-26 10:16:30|31151.7|31001.7|31143.6|30993.6|31160.7|31010.7|31143.6|30993.6|39
1624702600000|2021-06-26 10:16:40|31143.8|30993.8|31125|30975|31146.9|30996.9|31116.7|30966.7|39
1624702610000|2021-06-26 10:16:50|31126.6|30976.6|31130.5|30980.5|31130.5|30980.5|31123.8|30973.8|32
1624702620000|2021-06-26 10:17:00|31130.4|30980.4|31141.8|30991.8|31154|31004|31130.1|30980.1|33
1624702630000|2021-06-26 10:17:10|31142.6|30992.6|31128.4|30978.4|31147.1|30997.1|31128.4|30978.4|36
1624702640000|2021-06-26 10:17:20|31127.9|30977.9|31109.8|30959.8|31127.9|30977.9|31105.8|30955.8|33
1624702650000|2021-06-26 10:17:30|31109.5|30959.5|31124.4|30974.4|31128.6|30978.6|31109.5|30959.5|31
1624702660000|2021-06-26 10:17:40|31125.8|30975.8|31115.2|30965.2|31129.7|30979.7|31115.2|30965.2|37
1624702670000|2021-06-26 10:17:50|31114.1|30964.1|31131.8|30981.8|31138.2|30988.2|31109.1|30959.1|32
1624702680000|2021-06-26 10:18:00|31132|30982|31134.5|30984.5|31134.6|30984.6|31126.3|30976.3|28
1624702690000|2021-06-26 10:18:10|31134.2|30984.2|31129.3|30979.3|31137|30987|31127.7|30977.7|32
1624702700000|2021-06-26 10:18:20|31125.8|30975.8|31141.4|30991.4|31141.4|30991.4|31121.8|30971.8|33
1624702710000|2021-06-26 10:18:30|31141.7|30991.7|31151.4|31001.4|31153.7|31003.7|31133.3|30983.3|35
1624702720000|2021-06-26 10:18:40|31150.1|31000.1|31175.4|31025.4|31184.6|31034.6|31142.7|30992.7|38
1624702730000|2021-06-26 10:18:50|31175.3|31025.3|31186.7|31036.7|31190|31040|31175.3|31025.3|35
1624702740000|2021-06-26 10:19:00|31188.4|31038.4|31218.3|31068.3|31225.8|31075.8|31188.4|31038.4|36
1624702750000|2021-06-26 10:19:10|31217.7|31067.7|31200.2|31050.2|31217.7|31067.7|31198.6|31048.6|37
1624702760000|2021-06-26 10:19:20|31195.6|31045.6|31195.8|31045.8|31200.2|31050.2|31186.5|31036.5|32
1624702770000|2021-06-26 10:19:30|31193.7|31043.7|31185.8|31035.8|31201.1|31051.1|31178.2|31028.2|39
1624702780000|2021-06-26 10:19:40|31186.3|31036.3|31208.8|31058.8|31212.1|31062.1|31186.3|31036.3|37
1624702790000|2021-06-26 10:19:50|31209.1|31059.1|31189.8|31039.8|31212.7|31062.7|31183.7|31033.7|38
1624702800000|2021-06-26 10:20:00|31189.6|31039.6|31156.8|31006.8|31191.2|31041.2|31152.3|31002.3|37
1624702810000|2021-06-26 10:20:10|31157.9|31007.9|31141.2|30991.2|31157.9|31007.9|31129.3|30979.3|40
1624702820000|2021-06-26 10:20:20|31140.5|30990.5|31136.8|30986.8|31140.5|30990.5|31122.4|30972.4|38
1624702830000|2021-06-26 10:20:30|31134.6|30984.6|31127.6|30977.6|31135.6|30985.6|31127.3|30977.3|34
1624702840000|2021-06-26 10:20:40|31128.2|30978.2|31135|30985|31142.3|30992.3|31127.8|30977.8|38
1624702850000|2021-06-26 10:20:50|31134.9|30984.9|31139|30989|31140.6|30990.6|31127.8|30977.8|33
1624702860000|2021-06-26 10:21:00|31137.5|30987.5|31138.9|30988.9|31156.7|31006.7|31137.5|30987.5|39
1624702870000|2021-06-26 10:21:10|31138.6|30988.6|31121|30971|31139.3|30989.3|31117.8|30967.8|34
1624702880000|2021-06-26 10:21:20|31121.1|30971.1|31121.7|30971.7|31123|30973|31117.2|30967.2|26
1624702890000|2021-06-26 10:21:30|31121.8|30971.8|31120|30970|31122.8|30972.8|31118.9|30968.9|22
1624702900000|2021-06-26 10:21:40|31119.9|30969.9|31116.9|30966.9|31120.8|30970.8|31113.4|30963.4|23
1624702910000|2021-06-26 10:21:50|31117.8|30967.8|31118.2|30968.2|31130.6|30980.6|31116.7|30966.7|29
1624702920000|2021-06-26 10:22:00|31118.6|30968.6|31121.5|30971.5|31143.2|30993.2|31118.6|30968.6|38
1624702930000|2021-06-26 10:22:10|31121.1|30971.1|31128.9|30978.9|31142.4|30992.4|31121.1|30971.1|36
1624702940000|2021-06-26 10:22:20|31129.3|30979.3|31150.4|31000.4|31151.1|31001.1|31129.3|30979.3|36
1624702950000|2021-06-26 10:22:30|31150.3|31000.3|31156|31006|31156.8|31006.8|31149.8|30999.8|28
1624702960000|2021-06-26 10:22:40|31155.5|31005.5|31145.5|30995.5|31156.7|31006.7|31135.5|30985.5|33
1624702970000|2021-06-26 10:22:50|31146.7|30996.7|31150.2|31000.2|31153.3|31003.3|31146.7|30996.7|34
1624702980000|2021-06-26 10:23:00|31149.6|30999.6|31133.5|30983.5|31150.7|31000.7|31133.5|30983.5|34
1624702990000|2021-06-26 10:23:10|31133.2|30983.2|31141.1|30991.1|31141.1|30991.1|31129.6|30979.6|35
1624703000000|2021-06-26 10:23:20|31140.9|30990.9|31126.8|30976.8|31142.7|30992.7|31126.5|30976.5|29
1624703010000|2021-06-26 10:23:30|31126.9|30976.9|31127.6|30977.6|31128.1|30978.1|31126.1|30976.1|31
1624703020000|2021-06-26 10:23:40|31128.7|30978.7|31148|30998|31148|30998|31128.7|30978.7|26
1624703030000|2021-06-26 10:23:50|31147.7|30997.7|31145.8|30995.8|31147.7|30997.7|31145.8|30995.8|29
1624703040000|2021-06-26 10:24:00|31146|30996|31199.5|31049.5|31199.6|31049.6|31146|30996|37
1624703050000|2021-06-26 10:24:10|31202.9|31052.9|31203.8|31053.8|31205.6|31055.6|31202.1|31052.1|33
1624703060000|2021-06-26 10:24:20|31203.7|31053.7|31205.4|31055.4|31209.1|31059.1|31203.4|31053.4|34
1624703070000|2021-06-26 10:24:30|31204.6|31054.6|31205.3|31055.3|31208|31058|31204.6|31054.6|33
1624703080000|2021-06-26 10:24:40|31205.2|31055.2|31200.1|31050.1|31206.1|31056.1|31199.2|31049.2|24
1624703090000|2021-06-26 10:24:50|31199.3|31049.3|31200.9|31050.9|31201.8|31051.8|31199.3|31049.3|19
1624703100000|2021-06-26 10:25:00|31198.6|31048.6|31191.6|31041.6|31198.6|31048.6|31191.6|31041.6|18
1624703110000|2021-06-26 10:25:10|31191.2|31041.2|31237.2|31087.2|31237.2|31087.2|31187.6|31037.6|33
1624703120000|2021-06-26 10:25:20|31239.4|31089.4|31241.4|31091.4|31260.2|31110.2|31236.9|31086.9|38
1624703130000|2021-06-26 10:25:30|31238.4|31088.4|31234.3|31084.3|31245.9|31095.9|31223.8|31073.8|35
1624703140000|2021-06-26 10:25:40|31232|31082|31244.1|31094.1|31251.8|31101.8|31231.5|31081.5|31
1624703150000|2021-06-26 10:25:50|31244.7|31094.7|31231.4|31081.4|31249.1|31099.1|31231.1|31081.1|32
1624703160000|2021-06-26 10:26:00|31231.3|31081.3|31219.4|31069.4|31231.5|31081.5|31219.4|31069.4|25
1624703170000|2021-06-26 10:26:10|31219.3|31069.3|31205.2|31055.2|31228.1|31078.1|31201.3|31051.3|34
1624703180000|2021-06-26 10:26:20|31207.5|31057.5|31202.9|31052.9|31207.7|31057.7|31197.2|31047.2|37
1624703190000|2021-06-26 10:26:30|31203.8|31053.8|31201.2|31051.2|31209.9|31059.9|31190.6|31040.6|34
1624703200000|2021-06-26 10:26:40|31201|31051|31190.7|31040.7|31202.6|31052.6|31177.6|31027.6|35
1624703210000|2021-06-26 10:26:50|31192.9|31042.9|31188.1|31038.1|31205|31055|31188.1|31038.1|37
1624703220000|2021-06-26 10:27:00|31187|31037|31150.3|31000.3|31187|31037|31150.1|31000.1|33
1624703230000|2021-06-26 10:27:10|31149.9|30999.9|31145.1|30995.1|31160.7|31010.7|31142.1|30992.1|37
1624703240000|2021-06-26 10:27:20|31144.7|30994.7|31156.5|31006.5|31160.2|31010.2|31142.5|30992.5|37
1624703250000|2021-06-26 10:27:30|31156.6|31006.6|31152.5|31002.5|31165.7|31015.7|31152.5|31002.5|36
1624703260000|2021-06-26 10:27:40|31151|31001|31147.1|30997.1|31158.2|31008.2|31145.2|30995.2|34
1624703270000|2021-06-26 10:27:50|31147.5|30997.5|31143.6|30993.6|31158.3|31008.3|31141.9|30991.9|38
1624703280000|2021-06-26 10:28:00|31143.1|30993.1|31141.8|30991.8|31162|31012|31141.8|30991.8|36
1624703290000|2021-06-26 10:28:10|31142.6|30992.6|31138|30988|31147.7|30997.7|31137.5|30987.5|32
1624703300000|2021-06-26 10:28:20|31137.5|30987.5|31138.6|30988.6|31138.8|30988.8|31126.2|30976.2|35
1624703310000|2021-06-26 10:28:30|31138.5|30988.5|31146.1|30996.1|31147.9|30997.9|31135.6|30985.6|34
1624703320000|2021-06-26 10:28:40|31146.2|30996.2|31140|30990|31149.8|30999.8|31138.4|30988.4|29
1624703330000|2021-06-26 10:28:50|31140.3|30990.3|31135.9|30985.9|31143.1|30993.1|31135.9|30985.9|33
1624703340000|2021-06-26 10:29:00|31136.7|30986.7|31141.1|30991.1|31155.4|31005.4|31136.7|30986.7|38
1624703350000|2021-06-26 10:29:10|31141.2|30991.2|31153.8|31003.8|31156.6|31006.6|31138|30988|38
1624703360000|2021-06-26 10:29:20|31154.7|31004.7|31191.4|31041.4|31191.4|31041.4|31154.7|31004.7|33
1624703370000|2021-06-26 10:29:30|31196.9|31046.9|31179.9|31029.9|31204.6|31054.6|31178.8|31028.8|32
1624703380000|2021-06-26 10:29:40|31181.2|31031.2|31163.3|31013.3|31181.2|31031.2|31162|31012|33
1624703390000|2021-06-26 10:29:50|31162.9|31012.9|31172.5|31022.5|31172.5|31022.5|31161.5|31011.5|26
1624703400000|2021-06-26 10:30:00|31172.4|31022.4|31184.2|31034.2|31185.1|31035.1|31170.2|31020.2|36
1624703410000|2021-06-26 10:30:10|31185.4|31035.4|31162.3|31012.3|31187.2|31037.2|31161.1|31011.1|30
1624703420000|2021-06-26 10:30:20|31162|31012|31139|30989|31162.5|31012.5|31139|30989|26
1624703430000|2021-06-26 10:30:30|31144|30994|31138.7|30988.7|31144.5|30994.5|31135.1|30985.1|37
1624703440000|2021-06-26 10:30:40|31139.5|30989.5|31141.9|30991.9|31145.6|30995.6|31138.2|30988.2|32
1624703450000|2021-06-26 10:30:50|31144.7|30994.7|31151.2|31001.2|31157.9|31007.9|31140|30990|38
1624703460000|2021-06-26 10:31:00|31152.2|31002.2|31140.8|30990.8|31153.7|31003.7|31135.9|30985.9|31
1624703470000|2021-06-26 10:31:10|31138.7|30988.7|31134.1|30984.1|31144.6|30994.6|31133.6|30983.6|33
1624703480000|2021-06-26 10:31:20|31133.7|30983.7|31126.5|30976.5|31133.7|30983.7|31122.9|30972.9|33
1624703490000|2021-06-26 10:31:30|31126.1|30976.1|31082.5|30932.5|31127.5|30977.5|31082.5|30932.5|37
1624703500000|2021-06-26 10:31:40|31081.9|30931.9|31079.2|30929.2|31099.4|30949.4|31078.9|30928.9|38
1624703510000|2021-06-26 10:31:50|31078.8|30928.8|31062.4|30912.4|31095|30945|31062.4|30912.4|35
1624703520000|2021-06-26 10:32:00|31062.6|30912.6|31030.8|30880.8|31063.2|30913.2|31030.8|30880.8|34
1624703530000|2021-06-26 10:32:10|31031.1|30881.1|31032.4|30882.4|31049.3|30899.3|31026.4|30876.4|35
1624703540000|2021-06-26 10:32:20|31033.6|30883.6|31042.8|30892.8|31049.5|30899.5|31031.4|30881.4|34
1624703550000|2021-06-26 10:32:30|31037.3|30887.3|31033|30883|31042.7|30892.7|31032.5|30882.5|32
1624703560000|2021-06-26 10:32:40|31033.3|30883.3|31028.2|30878.2|31036.2|30886.2|31025.5|30875.5|35
1624703570000|2021-06-26 10:32:50|31028.3|30878.3|31031.4|30881.4|31034|30884|31025.9|30875.9|35
1624703580000|2021-06-26 10:33:00|31031.2|30881.2|31053.5|30903.5|31053.5|30903.5|31030.9|30880.9|35
1624703590000|2021-06-26 10:33:10|31054.1|30904.1|31048.8|30898.8|31054.1|30904.1|31048.8|30898.8|29
1624703600000|2021-06-26 10:33:20|31047.6|30897.6|31071.2|30921.2|31071.2|30921.2|31047.6|30897.6|38
1624703610000|2021-06-26 10:33:30|31071|30921|31082.8|30932.8|31082.8|30932.8|31071|30921|19
1624703620000|2021-06-26 10:33:40|31084.5|30934.5|31080.6|30930.6|31090.6|30940.6|31078.7|30928.7|35
1624703630000|2021-06-26 10:33:50|31079.8|30929.8|31076.5|30926.5|31080|30930|31067.4|30917.4|36
1624703640000|2021-06-26 10:34:00|31076.4|30926.4|31075.3|30925.3|31079.3|30929.3|31072.6|30922.6|33
1624703650000|2021-06-26 10:34:10|31075.5|30925.5|31111.2|30961.2|31111.2|30961.2|31075|30925|35
1624703660000|2021-06-26 10:34:20|31111.3|30961.3|31115.9|30965.9|31129.1|30979.1|31111.1|30961.1|37
1624703670000|2021-06-26 10:34:30|31115.4|30965.4|31129.1|30979.1|31131.8|30981.8|31105.1|30955.1|37
1624703680000|2021-06-26 10:34:40|31128.5|30978.5|31118.8|30968.8|31129.7|30979.7|31118.8|30968.8|30
1624703690000|2021-06-26 10:34:50|31119.3|30969.3|31122.9|30972.9|31124.3|30974.3|31119.3|30969.3|33
1624703700000|2021-06-26 10:35:00|31122.7|30972.7|31124.7|30974.7|31125.4|30975.4|31122|30972|28
1624703710000|2021-06-26 10:35:10|31124.8|30974.8|31154.2|31004.2|31154.2|31004.2|31124.3|30974.3|30
1624703720000|2021-06-26 10:35:20|31154.8|31004.8|31154.6|31004.6|31154.9|31004.9|31152|31002|27
1624703730000|2021-06-26 10:35:30|31154.3|31004.3|31119.5|30969.5|31156.6|31006.6|31119.5|30969.5|28
1624703740000|2021-06-26 10:35:40|31117.9|30967.9|31101.1|30951.1|31118.5|30968.5|31091|30941|35
1624703750000|2021-06-26 10:35:50|31101.8|30951.8|31083.3|30933.3|31101.8|30951.8|31083.3|30933.3|32
1624703760000|2021-06-26 10:36:00|31085|30935|31088.1|30938.1|31088.9|30938.9|31081.8|30931.8|26
1624703770000|2021-06-26 10:36:10|31090.3|30940.3|31086.2|30936.2|31095.5|30945.5|31084.4|30934.4|30
1624703780000|2021-06-26 10:36:20|31086.6|30936.6|31095.2|30945.2|31096.5|30946.5|31086.6|30936.6|29
1624703790000|2021-06-26 10:36:30|31085.1|30935.1|31062.2|30912.2|31085.7|30935.7|31062.2|30912.2|31
1624703800000|2021-06-26 10:36:40|31060|30910|31066.6|30916.6|31068.1|30918.1|31057.8|30907.8|33
1624703810000|2021-06-26 10:36:50|31067.7|30917.7|31090.5|30940.5|31090.5|30940.5|31067.7|30917.7|30
1624703820000|2021-06-26 10:37:00|31090.4|30940.4|31080.5|30930.5|31091.1|30941.1|31080.5|30930.5|26
1624703830000|2021-06-26 10:37:10|31082.1|30932.1|31078.8|30928.8|31082.1|30932.1|31073.3|30923.3|26
1624703840000|2021-06-26 10:37:20|31078.9|30928.9|31071.6|30921.6|31084.9|30934.9|31071.6|30921.6|33
1624703850000|2021-06-26 10:37:30|31072.7|30922.7|31080.2|30930.2|31080.2|30930.2|31072.2|30922.2|24
1624703860000|2021-06-26 10:37:40|31080.3|30930.3|31095.8|30945.8|31095.8|30945.8|31080.3|30930.3|33
1624703870000|2021-06-26 10:37:50|31095.6|30945.6|31111.1|30961.1|31113.3|30963.3|31095.6|30945.6|26
1624703880000|2021-06-26 10:38:00|31111.2|30961.2|31101.4|30951.4|31111.2|30961.2|31101.4|30951.4|30
1624703890000|2021-06-26 10:38:10|31101.2|30951.2|31101.9|30951.9|31102.5|30952.5|31090.4|30940.4|34
1624703900000|2021-06-26 10:38:20|31102.3|30952.3|31107.9|30957.9|31109.4|30959.4|31102.1|30952.1|20
1624703910000|2021-06-26 10:38:30|31107.8|30957.8|31110.7|30960.7|31115.3|30965.3|31105.8|30955.8|31
1624703920000|2021-06-26 10:38:40|31110.8|30960.8|31101.6|30951.6|31111.4|30961.4|31101.6|30951.6|28
1624703930000|2021-06-26 10:38:50|31102.1|30952.1|31103.4|30953.4|31105|30955|31098.6|30948.6|23
1624703940000|2021-06-26 10:39:00|31107.1|30957.1|31101.5|30951.5|31107.8|30957.8|31101.4|30951.4|26
1624703950000|2021-06-26 10:39:10|31101.9|30951.9|31110|30960|31110|30960|31101.9|30951.9|18
1624703960000|2021-06-26 10:39:20|31111.5|30961.5|31117.5|30967.5|31117.5|30967.5|31111.5|30961.5|24
1624703970000|2021-06-26 10:39:30|31116.8|30966.8|31112.9|30962.9|31116.8|30966.8|31110.4|30960.4|16
1624703980000|2021-06-26 10:39:40|31113.3|30963.3|31145.4|30995.4|31152.6|31002.6|31112.9|30962.9|31
1624703990000|2021-06-26 10:39:50|31147.9|30997.9|31128.6|30978.6|31148.2|30998.2|31117.8|30967.8|35
1624704000000|2021-06-26 10:40:00|31129.1|30979.1|31142.4|30992.4|31142.4|30992.4|31128.6|30978.6|31
1624704010000|2021-06-26 10:40:10|31142|30992|31141.3|30991.3|31142.8|30992.8|31141.1|30991.1|17
1624704020000|2021-06-26 10:40:20|31141.2|30991.2|31129|30979|31141.2|30991.2|31129|30979|26
1624704030000|2021-06-26 10:40:30|31129.4|30979.4|31126.1|30976.1|31130.4|30980.4|31125.2|30975.2|25
1624704040000|2021-06-26 10:40:40|31126.2|30976.2|31126.4|30976.4|31126.7|30976.7|31126|30976|21
1624704050000|2021-06-26 10:40:50|31126.5|30976.5|31113.4|30963.4|31127.1|30977.1|31113.4|30963.4|30
1624704060000|2021-06-26 10:41:00|31111.1|30961.1|31113.2|30963.2|31114.2|30964.2|31107.5|30957.5|29
1624704070000|2021-06-26 10:41:10|31113.1|30963.1|31107|30957|31115.8|30965.8|31107|30957|28
1624704080000|2021-06-26 10:41:20|31106|30956|31100.2|30950.2|31106.3|30956.3|31097.4|30947.4|33
1624704090000|2021-06-26 10:41:30|31099.8|30949.8|31093|30943|31099.8|30949.8|31093|30943|27
1624704100000|2021-06-26 10:41:40|31092.9|30942.9|31069.9|30919.9|31093.2|30943.2|31069.2|30919.2|34
1624704110000|2021-06-26 10:41:50|31069.3|30919.3|31065.7|30915.7|31070.3|30920.3|31064.4|30914.4|35
1624704120000|2021-06-26 10:42:00|31062.7|30912.7|31072.2|30922.2|31072.4|30922.4|31059.1|30909.1|36
1624704130000|2021-06-26 10:42:10|31072.3|30922.3|31062.6|30912.6|31072.8|30922.8|31059.2|30909.2|36
1624704140000|2021-06-26 10:42:20|31063|30913|31042.8|30892.8|31063|30913|31039.4|30889.4|39
1624704150000|2021-06-26 10:42:30|31040.7|30890.7|31042.9|30892.9|31043.6|30893.6|31035.8|30885.8|32
1624704160000|2021-06-26 10:42:40|31041|30891|31013.5|30863.5|31042.6|30892.6|31013.2|30863.2|36
1624704170000|2021-06-26 10:42:50|31013.8|30863.8|30989.2|30839.2|31013.8|30863.8|30983.7|30833.7|35
1624704180000|2021-06-26 10:43:00|30989.1|30839.1|30990.7|30840.7|30991.5|30841.5|30987.8|30837.8|27
1624704190000|2021-06-26 10:43:10|30991.2|30841.2|31012.1|30862.1|31012.1|30862.1|30990|30840|33
1624704200000|2021-06-26 10:43:20|31012|30862|30995.2|30845.2|31012|30862|30993.5|30843.5|36
1624704210000|2021-06-26 10:43:30|30997.7|30847.7|30973.8|30823.8|30997.9|30847.9|30973.8|30823.8|36
1624704220000|2021-06-26 10:43:40|30972.5|30822.5|30961.4|30811.4|30975|30825|30954|30804|37
1624704230000|2021-06-26 10:43:50|30958.6|30808.6|30951.4|30801.4|30964.5|30814.5|30948.6|30798.6|33
1624704240000|2021-06-26 10:44:00|30949.3|30799.3|30978.8|30828.8|30984.3|30834.3|30948|30798|36
1624704250000|2021-06-26 10:44:10|30978.9|30828.9|30998.7|30848.7|30998.7|30848.7|30978.9|30828.9|27
1624704260000|2021-06-26 10:44:20|30998.3|30848.3|30969.8|30819.8|30998.3|30848.3|30965.7|30815.7|35
1624704270000|2021-06-26 10:44:30|30971.8|30821.8|30962.5|30812.5|30972.1|30822.1|30955.5|30805.5|35
1624704280000|2021-06-26 10:44:40|30962.6|30812.6|30946.8|30796.8|30967|30817|30946.7|30796.7|32
1624704290000|2021-06-26 10:44:50|30947|30797|30944.6|30794.6|30951|30801|30944.6|30794.6|31
1624704300000|2021-06-26 10:45:00|30944.7|30794.7|30973.2|30823.2|30973.3|30823.3|30944.1|30794.1|35
1624704310000|2021-06-26 10:45:10|30974.3|30824.3|30972.8|30822.8|30979.5|30829.5|30972.8|30822.8|27
1624704320000|2021-06-26 10:45:20|30971.3|30821.3|30972.5|30822.5|30976.7|30826.7|30969.1|30819.1|37
1624704330000|2021-06-26 10:45:30|30973.7|30823.7|30962.1|30812.1|30979.5|30829.5|30962.1|30812.1|33
1624704340000|2021-06-26 10:45:40|30959.9|30809.9|30914.7|30764.7|30960.1|30810.1|30892.5|30742.5|37
1624704350000|2021-06-26 10:45:50|30915.6|30765.6|30907.2|30757.2|30917|30767|30897.7|30747.7|38
1624704360000|2021-06-26 10:46:00|30901.9|30751.9|30910.6|30760.6|30914.5|30764.5|30899.2|30749.2|31
1624704370000|2021-06-26 10:46:10|30910.8|30760.8|30900.2|30750.2|30910.8|30760.8|30897.5|30747.5|32
1624704380000|2021-06-26 10:46:20|30902.5|30752.5|30930.5|30780.5|30939.1|30789.1|30902.5|30752.5|38
1624704390000|2021-06-26 10:46:30|30930.2|30780.2|30913.1|30763.1|30938.5|30788.5|30908.2|30758.2|39
1624704400000|2021-06-26 10:46:40|30915.1|30765.1|30935.8|30785.8|30944.7|30794.7|30909.4|30759.4|36
1624704410000|2021-06-26 10:46:50|30936.4|30786.4|30936.6|30786.6|30938.2|30788.2|30931.5|30781.5|37
1624704420000|2021-06-26 10:47:00|30935.8|30785.8|30922|30772|30938.5|30788.5|30922|30772|37
1624704430000|2021-06-26 10:47:10|30921.9|30771.9|30940.1|30790.1|30944|30794|30920.7|30770.7|33
1624704440000|2021-06-26 10:47:20|30939.6|30789.6|30943.6|30793.6|30944.3|30794.3|30937.1|30787.1|28
1624704450000|2021-06-26 10:47:30|30944|30794|30969.2|30819.2|30970.8|30820.8|30944|30794|31
1624704460000|2021-06-26 10:47:40|30969.4|30819.4|30968.2|30818.2|30980.2|30830.2|30968.2|30818.2|35
1624704470000|2021-06-26 10:47:50|30968|30818|30993.1|30843.1|30995|30845|30968|30818|33
1624704480000|2021-06-26 10:48:00|30993.3|30843.3|31032|30882|31039|30889|30993.3|30843.3|38
1624704490000|2021-06-26 10:48:10|31032.4|30882.4|31027.1|30877.1|31034.1|30884.1|31015.6|30865.6|36
1624704500000|2021-06-26 10:48:20|31027.5|30877.5|31026.5|30876.5|31030.3|30880.3|31024.7|30874.7|34
1624704510000|2021-06-26 10:48:30|31026.8|30876.8|31027.9|30877.9|31030|30880|31026.5|30876.5|29
1624704520000|2021-06-26 10:48:40|31029|30879|31024.6|30874.6|31029|30879|31022.9|30872.9|33
1624704530000|2021-06-26 10:48:50|31023.6|30873.6|31021.8|30871.8|31024.1|30874.1|31020.4|30870.4|26
1624704540000|2021-06-26 10:49:00|31022.4|30872.4|31028.7|30878.7|31030.4|30880.4|31022|30872|23
1624704550000|2021-06-26 10:49:10|31028.6|30878.6|31003.6|30853.6|31029.2|30879.2|31003.6|30853.6|34
1624704560000|2021-06-26 10:49:20|31003.5|30853.5|30980.8|30830.8|31003.5|30853.5|30976.5|30826.5|37
1624704570000|2021-06-26 10:49:30|30978.2|30828.2|30980.9|30830.9|30988.2|30838.2|30975.9|30825.9|34
1624704580000|2021-06-26 10:49:40|30978.3|30828.3|30991.9|30841.9|30991.9|30841.9|30978.3|30828.3|31
1624704590000|2021-06-26 10:49:50|30994.5|30844.5|31023.2|30873.2|31023.2|30873.2|30990.4|30840.4|33
1624704600000|2021-06-26 10:50:00|31023.8|30873.8|31043.1|30893.1|31047.5|30897.5|31022.6|30872.6|29
1624704610000|2021-06-26 10:50:10|31043.7|30893.7|31049|30899|31050|30900|31033.8|30883.8|33
1624704620000|2021-06-26 10:50:20|31050.4|30900.4|31044|30894|31053.5|30903.5|31043.2|30893.2|36
1624704630000|2021-06-26 10:50:30|31039.5|30889.5|31042.2|30892.2|31042.2|30892.2|31031.2|30881.2|31
1624704640000|2021-06-26 10:50:40|31043.4|30893.4|31052.4|30902.4|31053.4|30903.4|31039.2|30889.2|31
1624704650000|2021-06-26 10:50:50|31050.3|30900.3|31042.5|30892.5|31050.5|30900.5|31042.5|30892.5|35
1624704660000|2021-06-26 10:51:00|31041.9|30891.9|31044.1|30894.1|31047.1|30897.1|31041|30891|31
1624704670000|2021-06-26 10:51:10|31043.9|30893.9|31016.6|30866.6|31045.2|30895.2|31016.4|30866.4|33
1624704680000|2021-06-26 10:51:20|31017.3|30867.3|31029.5|30879.5|31032.8|30882.8|31014.3|30864.3|34
1624704690000|2021-06-26 10:51:30|31028.9|30878.9|31017|30867|31028.9|30878.9|31017|30867|31
1624704700000|2021-06-26 10:51:40|31016.8|30866.8|31026.6|30876.6|31026.8|30876.8|31013.7|30863.7|36
1624704710000|2021-06-26 10:51:50|31026.1|30876.1|31024.4|30874.4|31027|30877|31018.3|30868.3|34
1624704720000|2021-06-26 10:52:00|31026.9|30876.9|31019.1|30869.1|31028.2|30878.2|31019.1|30869.1|36
1624704730000|2021-06-26 10:52:10|31018.2|30868.2|30991.6|30841.6|31018.2|30868.2|30991.6|30841.6|29
1624704740000|2021-06-26 10:52:20|30994.5|30844.5|31016.7|30866.7|31023.8|30873.8|30992|30842|36
1624704750000|2021-06-26 10:52:30|31016.4|30866.4|30999.6|30849.6|31016.4|30866.4|30997.5|30847.5|31
1624704760000|2021-06-26 10:52:40|30999.1|30849.1|31010.9|30860.9|31012.3|30862.3|30999.1|30849.1|36
1624704770000|2021-06-26 10:52:50|31010.8|30860.8|30999.7|30849.7|31011.9|30861.9|30999.3|30849.3|34
1624704780000|2021-06-26 10:53:00|31000.2|30850.2|31005|30855|31009.2|30859.2|30999.2|30849.2|30
1624704790000|2021-06-26 10:53:10|31003.7|30853.7|30992.8|30842.8|31003.7|30853.7|30988.8|30838.8|30
1624704800000|2021-06-26 10:53:20|30993.9|30843.9|30995.2|30845.2|30995.2|30845.2|30991.3|30841.3|17
1624704810000|2021-06-26 10:53:30|30996.9|30846.9|30997.5|30847.5|31000.4|30850.4|30995.9|30845.9|32
1624704820000|2021-06-26 10:53:40|30998.5|30848.5|31001.5|30851.5|31002.2|30852.2|30998.5|30848.5|28
1624704830000|2021-06-26 10:53:50|31000.8|30850.8|30988.1|30838.1|31005.6|30855.6|30988|30838|27
1624704840000|2021-06-26 10:54:00|30988.5|30838.5|30998|30848|31001.3|30851.3|30988.5|30838.5|34
1624704850000|2021-06-26 10:54:10|30997.9|30847.9|31003.8|30853.8|31005.2|30855.2|30997.4|30847.4|24
1624704860000|2021-06-26 10:54:20|31003.5|30853.5|31009.4|30859.4|31013.4|30863.4|31001.5|30851.5|35
1624704870000|2021-06-26 10:54:30|31007.5|30857.5|31020.9|30870.9|31024.1|30874.1|31005.1|30855.1|33
1624704880000|2021-06-26 10:54:40|31019.4|30869.4|31021.2|30871.2|31022.6|30872.6|31015.9|30865.9|30
1624704890000|2021-06-26 10:54:50|31021.5|30871.5|31042.2|30892.2|31042.2|30892.2|31017.3|30867.3|33
1624704900000|2021-06-26 10:55:00|31042.8|30892.8|31068|30918|31068|30918|31042.8|30892.8|36
1624704910000|2021-06-26 10:55:10|31069.2|30919.2|31068.1|30918.1|31074.9|30924.9|31068.1|30918.1|29
1624704920000|2021-06-26 10:55:20|31069.7|30919.7|31093.1|30943.1|31093.6|30943.6|31068.2|30918.2|35
1624704930000|2021-06-26 10:55:30|31094.2|30944.2|31087.7|30937.7|31107.1|30957.1|31087.7|30937.7|37
1624704940000|2021-06-26 10:55:40|31085|30935|31100.7|30950.7|31102.5|30952.5|31074.8|30924.8|38
1624704950000|2021-06-26 10:55:50|31101.3|30951.3|31119.6|30969.6|31119.6|30969.6|31101.3|30951.3|38
1624704960000|2021-06-26 10:56:00|31119.3|30969.3|31111.8|30961.8|31119.3|30969.3|31102.2|30952.2|34
1624704970000|2021-06-26 10:56:10|31113.8|30963.8|31095.7|30945.7|31118|30968|31089.5|30939.5|37
1624704980000|2021-06-26 10:56:20|31094.9|30944.9|31106.3|30956.3|31107.1|30957.1|31088.2|30938.2|38
1624704990000|2021-06-26 10:56:30|31105.1|30955.1|31096.6|30946.6|31107.5|30957.5|31096.6|30946.6|34
1624705000000|2021-06-26 10:56:40|31096.7|30946.7|31107.2|30957.2|31107.2|30957.2|31094.9|30944.9|35
1624705010000|2021-06-26 10:56:50|31111.1|30961.1|31110.5|30960.5|31114.8|30964.8|31108.4|30958.4|32
1624705020000|2021-06-26 10:57:00|31110.4|30960.4|31114.3|30964.3|31115.2|30965.2|31110.3|30960.3|32
1624705030000|2021-06-26 10:57:10|31114.1|30964.1|31122.2|30972.2|31122.2|30972.2|31104.1|30954.1|29
1624705040000|2021-06-26 10:57:20|31122.5|30972.5|31122.6|30972.6|31123.5|30973.5|31119.3|30969.3|33
1624705050000|2021-06-26 10:57:30|31122.4|30972.4|31118.6|30968.6|31122.4|30972.4|31118.1|30968.1|34
1624705060000|2021-06-26 10:57:40|31118.2|30968.2|31116.9|30966.9|31121.3|30971.3|31115.7|30965.7|36
1624705070000|2021-06-26 10:57:50|31117|30967|31143.2|30993.2|31144.6|30994.6|31116.9|30966.9|38
1624705080000|2021-06-26 10:58:00|31141.4|30991.4|31147.8|30997.8|31148.3|30998.3|31137.8|30987.8|36
1624705090000|2021-06-26 10:58:10|31147.7|30997.7|31182.5|31032.5|31182.5|31032.5|31147.6|30997.6|39
1624705100000|2021-06-26 10:58:20|31184.9|31034.9|31196.9|31046.9|31202.4|31052.4|31184.6|31034.6|36
1624705110000|2021-06-26 10:58:30|31193.9|31043.9|31200|31050|31205.1|31055.1|31188.1|31038.1|37
1624705120000|2021-06-26 10:58:40|31199.3|31049.3|31208.5|31058.5|31209.6|31059.6|31185.7|31035.7|39
1624705130000|2021-06-26 10:58:50|31209.4|31059.4|31205.8|31055.8|31213.4|31063.4|31205.8|31055.8|37
1624705140000|2021-06-26 10:59:00|31203.4|31053.4|31195.7|31045.7|31204.2|31054.2|31189.8|31039.8|37
1624705150000|2021-06-26 10:59:10|31198.1|31048.1|31208.6|31058.6|31210.6|31060.6|31198.1|31048.1|35
1624705160000|2021-06-26 10:59:20|31211.1|31061.1|31200.5|31050.5|31211.1|31061.1|31200.5|31050.5|34
1624705170000|2021-06-26 10:59:30|31200.4|31050.4|31181|31031|31200.4|31050.4|31177|31027|38
1624705180000|2021-06-26 10:59:40|31181.5|31031.5|31172.2|31022.2|31182.3|31032.3|31168.9|31018.9|35
1624705190000|2021-06-26 10:59:50|31171.9|31021.9|31183.8|31033.8|31187.6|31037.6|31168.5|31018.5|39
1624705200000|2021-06-26 11:00:00|31183.6|31033.6|31222.1|31072.1|31222.1|31072.1|31183.6|31033.6|37
1624705210000|2021-06-26 11:00:10|31223.7|31073.7|31235.6|31085.6|31235.6|31085.6|31223.7|31073.7|36
1624705220000|2021-06-26 11:00:20|31236.2|31086.2|31238.3|31088.3|31239.5|31089.5|31235.8|31085.8|31
1624705230000|2021-06-26 11:00:30|31238|31088|31247.6|31097.6|31248|31098|31237.8|31087.8|31
1624705240000|2021-06-26 11:00:40|31248.8|31098.8|31253|31103|31257.7|31107.7|31247|31097|32
1624705250000|2021-06-26 11:00:50|31252.9|31102.9|31251.3|31101.3|31254.6|31104.6|31242.7|31092.7|37
1624705260000|2021-06-26 11:01:00|31246.8|31096.8|31244|31094|31248.6|31098.6|31243.4|31093.4|28
1624705270000|2021-06-26 11:01:10|31242.3|31092.3|31289.3|31139.3|31289.9|31139.9|31241.9|31091.9|35
1624705280000|2021-06-26 11:01:20|31288.1|31138.1|31276.2|31126.2|31293.5|31143.5|31272.2|31122.2|38
1624705290000|2021-06-26 11:01:30|31278.2|31128.2|31376.9|31226.9|31384.3|31234.3|31278.2|31128.2|40
1624705300000|2021-06-26 11:01:40|31383.5|31233.5|31487.4|31337.4|31495.6|31345.6|31369.2|31219.2|40
1624705310000|2021-06-26 11:01:50|31496.9|31346.9|31486.5|31336.5|31506.2|31356.2|31484.8|31334.8|40
1624705320000|2021-06-26 11:02:00|31487.5|31337.5|31490.7|31340.7|31509.2|31359.2|31487.5|31337.5|40
1624705330000|2021-06-26 11:02:10|31489.1|31339.1|31528.4|31378.4|31539|31389|31487.3|31337.3|36
1624705340000|2021-06-26 11:02:20|31531|31381|31528.5|31378.5|31536.5|31386.5|31520.3|31370.3|36
1624705350000|2021-06-26 11:02:30|31528|31378|31487.4|31337.4|31529.8|31379.8|31480.8|31330.8|38
1624705360000|2021-06-26 11:02:40|31491.3|31341.3|31485.3|31335.3|31495.2|31345.2|31479.5|31329.5|37
1624705370000|2021-06-26 11:02:50|31480.6|31330.6|31471.4|31321.4|31480.6|31330.6|31448|31298|40
1624705380000|2021-06-26 11:03:00|31469.5|31319.5|31490.7|31340.7|31496.4|31346.4|31465.5|31315.5|37
1624705390000|2021-06-26 11:03:10|31484.7|31334.7|31468.5|31318.5|31489|31339|31468|31318|39
1624705400000|2021-06-26 11:03:20|31467.4|31317.4|31470.4|31320.4|31487.8|31337.8|31467.4|31317.4|36
1624705410000|2021-06-26 11:03:30|31470.5|31320.5|31453.8|31303.8|31471.9|31321.9|31450.5|31300.5|39
1624705420000|2021-06-26 11:03:40|31461.4|31311.4|31435.7|31285.7|31461.4|31311.4|31427.5|31277.5|38
1624705430000|2021-06-26 11:03:50|31438.2|31288.2|31438.8|31288.8|31459.4|31309.4|31438.2|31288.2|39
1624705440000|2021-06-26 11:04:00|31440.1|31290.1|31451.4|31301.4|31455.9|31305.9|31438.7|31288.7|36
1624705450000|2021-06-26 11:04:10|31450.9|31300.9|31454.3|31304.3|31457.7|31307.7|31450.9|31300.9|32
1624705460000|2021-06-26 11:04:20|31454.4|31304.4|31454.9|31304.9|31458.1|31308.1|31453.3|31303.3|33
1624705470000|2021-06-26 11:04:30|31455.6|31305.6|31453.2|31303.2|31456.1|31306.1|31453.2|31303.2|32
1624705480000|2021-06-26 11:04:40|31453.7|31303.7|31461.5|31311.5|31461.8|31311.8|31449.2|31299.2|35
1624705490000|2021-06-26 11:04:50|31462|31312|31460.1|31310.1|31463.1|31313.1|31451.7|31301.7|36
1624705500000|2021-06-26 11:05:00|31461.9|31311.9|31439.3|31289.3|31462.5|31312.5|31439.3|31289.3|37
1624705510000|2021-06-26 11:05:10|31438.6|31288.6|31431|31281|31438.6|31288.6|31426.4|31276.4|32
1624705520000|2021-06-26 11:05:20|31430.1|31280.1|31430.7|31280.7|31447.9|31297.9|31430.1|31280.1|36
1624705530000|2021-06-26 11:05:30|31429.7|31279.7|31420|31270|31429.7|31279.7|31419.1|31269.1|26
1624705540000|2021-06-26 11:05:40|31420.1|31270.1|31420.2|31270.2|31426.5|31276.5|31420.1|31270.1|32
1624705550000|2021-06-26 11:05:50|31419.5|31269.5|31408.5|31258.5|31421.3|31271.3|31408.5|31258.5|35
1624705560000|2021-06-26 11:06:00|31409.9|31259.9|31415.1|31265.1|31417.9|31267.9|31407.8|31257.8|36
1624705570000|2021-06-26 11:06:10|31415|31265|31406.3|31256.3|31415|31265|31406|31256|35
1624705580000|2021-06-26 11:06:20|31406.5|31256.5|31385.1|31235.1|31406.7|31256.7|31385.1|31235.1|36
1624705590000|2021-06-26 11:06:30|31385|31235|31374|31224|31386.5|31236.5|31355.3|31205.3|37
1624705600000|2021-06-26 11:06:40|31376.9|31226.9|31388.1|31238.1|31390|31240|31370|31220|40
1624705610000|2021-06-26 11:06:50|31387.8|31237.8|31374.8|31224.8|31389.1|31239.1|31372.4|31222.4|35
1624705620000|2021-06-26 11:07:00|31374.7|31224.7|31376.3|31226.3|31378.3|31228.3|31374.6|31224.6|29
1624705630000|2021-06-26 11:07:10|31376.2|31226.2|31373.4|31223.4|31379.6|31229.6|31373.4|31223.4|29
1624705640000|2021-06-26 11:07:20|31373|31223|31389.6|31239.6|31389.6|31239.6|31371.6|31221.6|38
1624705650000|2021-06-26 11:07:30|31392.3|31242.3|31412.8|31262.8|31416.4|31266.4|31392.3|31242.3|38
1624705660000|2021-06-26 11:07:40|31413.2|31263.2|31418.2|31268.2|31419.3|31269.3|31413.1|31263.1|34
1624705670000|2021-06-26 11:07:50|31418.1|31268.1|31445.3|31295.3|31445.3|31295.3|31417.1|31267.1|33
1624705680000|2021-06-26 11:08:00|31446|31296|31464.7|31314.7|31464.7|31314.7|31445.2|31295.2|39
1624705690000|2021-06-26 11:08:10|31465.6|31315.6|31507.6|31357.6|31507.6|31357.6|31465.6|31315.6|36
1624705700000|2021-06-26 11:08:20|31507.2|31357.2|31491.5|31341.5|31507.2|31357.2|31480.5|31330.5|36
1624705710000|2021-06-26 11:08:30|31492.1|31342.1|31476.6|31326.6|31492.7|31342.7|31465.6|31315.6|38
1624705720000|2021-06-26 11:08:40|31477|31327|31483.1|31333.1|31487.5|31337.5|31475.6|31325.6|38
1624705730000|2021-06-26 11:08:50|31483.4|31333.4|31481.3|31331.3|31502.4|31352.4|31479.3|31329.3|39
1624705740000|2021-06-26 11:09:00|31483.6|31333.6|31488.6|31338.6|31489|31339|31476.6|31326.6|37
1624705750000|2021-06-26 11:09:10|31489.8|31339.8|31497.1|31347.1|31504.9|31354.9|31484.1|31334.1|37
1624705760000|2021-06-26 11:09:20|31500.1|31350.1|31506.9|31356.9|31509.8|31359.8|31500.1|31350.1|38
1624705770000|2021-06-26 11:09:30|31504.3|31354.3|31525.4|31375.4|31525.4|31375.4|31498.6|31348.6|38
1624705780000|2021-06-26 11:09:40|31528|31378|31553.6|31403.6|31578.5|31428.5|31528|31378|38
1624705790000|2021-06-26 11:09:50|31557.3|31407.3|31670.8|31520.8|31670.8|31520.8|31556|31406|39
1624705800000|2021-06-26 11:10:00|31671|31521|31746.9|31596.9|31801.7|31651.7|31671|31521|40
1624705810000|2021-06-26 11:10:10|31744.8|31594.8|31737.4|31587.4|31791.7|31641.7|31735.8|31585.8|39
1624705820000|2021-06-26 11:10:20|31747.4|31597.4|31728.4|31578.4|31747.4|31597.4|31727.1|31577.1|38
1624705830000|2021-06-26 11:10:30|31729.9|31579.9|31727.2|31577.2|31753.7|31603.7|31727.2|31577.2|38
1624705840000|2021-06-26 11:10:40|31725.7|31575.7|31711.8|31561.8|31727.6|31577.6|31708.9|31558.9|37
1624705850000|2021-06-26 11:10:50|31710.9|31560.9|31683.3|31533.3|31710.9|31560.9|31681.3|31531.3|36
1624705860000|2021-06-26 11:11:00|31682.8|31532.8|31698.3|31548.3|31698.3|31548.3|31677.5|31527.5|36
1624705870000|2021-06-26 11:11:10|31700.7|31550.7|31741.2|31591.2|31741.2|31591.2|31700.7|31550.7|39
1624705880000|2021-06-26 11:11:20|31743.1|31593.1|31753.2|31603.2|31764.2|31614.2|31735.7|31585.7|39
1624705890000|2021-06-26 11:11:30|31752.5|31602.5|31738.8|31588.8|31753.4|31603.4|31723.4|31573.4|39
1624705900000|2021-06-26 11:11:40|31741.7|31591.7|31743.1|31593.1|31746.6|31596.6|31727|31577|38
1624705910000|2021-06-26 11:11:50|31744.2|31594.2|31745|31595|31751|31601|31737.1|31587.1|39
1624705920000|2021-06-26 11:12:00|31746.4|31596.4|31738.9|31588.9|31747.2|31597.2|31737|31587|38
1624705930000|2021-06-26 11:12:10|31735.9|31585.9|31720.1|31570.1|31735.9|31585.9|31710.7|31560.7|38
1624705940000|2021-06-26 11:12:20|31717.4|31567.4|31708.7|31558.7|31726.5|31576.5|31704.4|31554.4|39
1624705950000|2021-06-26 11:12:30|31703.9|31553.9|31687.9|31537.9|31703.9|31553.9|31685.3|31535.3|30
1624705960000|2021-06-26 11:12:40|31688.3|31538.3|31685.4|31535.4|31689.2|31539.2|31678.2|31528.2|38
1624705970000|2021-06-26 11:12:50|31687.7|31537.7|31672.2|31522.2|31689.7|31539.7|31671.5|31521.5|38
1624705980000|2021-06-26 11:13:00|31674.3|31524.3|31663.9|31513.9|31678.5|31528.5|31662.2|31512.2|39
1624705990000|2021-06-26 11:13:10|31663.5|31513.5|31648.3|31498.3|31664.7|31514.7|31647.2|31497.2|33
1624706000000|2021-06-26 11:13:20|31647.2|31497.2|31644.9|31494.9|31649.8|31499.8|31644|31494|25
1624706010000|2021-06-26 11:13:30|31646|31496|31660.6|31510.6|31664.3|31514.3|31646|31496|34
1624706020000|2021-06-26 11:13:40|31658.6|31508.6|31647.3|31497.3|31661.5|31511.5|31647.3|31497.3|27
1624706030000|2021-06-26 11:13:50|31644.6|31494.6|31616|31466|31644.6|31494.6|31616|31466|39
1624706040000|2021-06-26 11:14:00|31615.3|31465.3|31619.8|31469.8|31632.7|31482.7|31614.4|31464.4|40
1624706050000|2021-06-26 11:14:10|31621.1|31471.1|31603.6|31453.6|31622|31472|31602.8|31452.8|38
1624706060000|2021-06-26 11:14:20|31600.5|31450.5|31595.4|31445.4|31604.3|31454.3|31595.4|31445.4|33
1624706070000|2021-06-26 11:14:30|31594.8|31444.8|31600.8|31450.8|31604.8|31454.8|31592.3|31442.3|33
1624706080000|2021-06-26 11:14:40|31601.2|31451.2|31631.7|31481.7|31635.1|31485.1|31599.5|31449.5|36
1624706090000|2021-06-26 11:14:50|31631.3|31481.3|31607.4|31457.4|31631.3|31481.3|31596.9|31446.9|39
1624706100000|2021-06-26 11:15:00|31607.8|31457.8|31645.9|31495.9|31646.4|31496.4|31607.8|31457.8|40
1624706110000|2021-06-26 11:15:10|31646.3|31496.3|31604.6|31454.6|31648.4|31498.4|31603.7|31453.7|37
1624706120000|2021-06-26 11:15:20|31601.2|31451.2|31585.3|31435.3|31601.8|31451.8|31584.9|31434.9|36
1624706130000|2021-06-26 11:15:30|31588.9|31438.9|31584.3|31434.3|31591.4|31441.4|31582.2|31432.2|36
1624706140000|2021-06-26 11:15:40|31589.6|31439.6|31572.4|31422.4|31589.6|31439.6|31562.9|31412.9|38
1624706150000|2021-06-26 11:15:50|31573.7|31423.7|31571.7|31421.7|31586.9|31436.9|31571.3|31421.3|34
1624706160000|2021-06-26 11:16:00|31571.4|31421.4|31572.2|31422.2|31587.8|31437.8|31570.4|31420.4|30
1624706170000|2021-06-26 11:16:10|31570.8|31420.8|31559.1|31409.1|31570.8|31420.8|31551.6|31401.6|35
1624706180000|2021-06-26 11:16:20|31559.8|31409.8|31552.5|31402.5|31559.8|31409.8|31551.2|31401.2|30
1624706190000|2021-06-26 11:16:30|31552.4|31402.4|31556.4|31406.4|31566.4|31416.4|31551.6|31401.6|30
1624706200000|2021-06-26 11:16:40|31556|31406|31556.2|31406.2|31557|31407|31552.4|31402.4|29
1624706210000|2021-06-26 11:16:50|31552.8|31402.8|31566|31416|31566.7|31416.7|31550.7|31400.7|32
1624706220000|2021-06-26 11:17:00|31566.9|31416.9|31596.5|31446.5|31597.9|31447.9|31566.2|31416.2|35
1624706230000|2021-06-26 11:17:10|31598|31448|31565.5|31415.5|31598|31448|31565.5|31415.5|40
1624706240000|2021-06-26 11:17:20|31564.9|31414.9|31560.2|31410.2|31567.6|31417.6|31554.1|31404.1|37
1624706250000|2021-06-26 11:17:30|31562.8|31412.8|31552.7|31402.7|31564|31414|31551.6|31401.6|37
1624706260000|2021-06-26 11:17:40|31553.1|31403.1|31548.8|31398.8|31557.1|31407.1|31536.6|31386.6|37
1624706270000|2021-06-26 11:17:50|31548.1|31398.1|31527|31377|31550.3|31400.3|31526.9|31376.9|39
1624706280000|2021-06-26 11:18:00|31526.8|31376.8|31537.7|31387.7|31546.5|31396.5|31522.8|31372.8|38
1624706290000|2021-06-26 11:18:10|31537.3|31387.3|31529.3|31379.3|31537.3|31387.3|31522.1|31372.1|40
1624706300000|2021-06-26 11:18:20|31529.8|31379.8|31537.5|31387.5|31539.5|31389.5|31523.8|31373.8|34
1624706310000|2021-06-26 11:18:30|31540.3|31390.3|31575.5|31425.5|31579.5|31429.5|31536.3|31386.3|36
1624706320000|2021-06-26 11:18:40|31575|31425|31592.9|31442.9|31593.7|31443.7|31573.7|31423.7|35
1624706330000|2021-06-26 11:18:50|31592.6|31442.6|31597.1|31447.1|31597.4|31447.4|31572.2|31422.2|39
1624706340000|2021-06-26 11:19:00|31598.3|31448.3|31635.2|31485.2|31635.2|31485.2|31597.9|31447.9|39
1624706350000|2021-06-26 11:19:10|31634.3|31484.3|31661.3|31511.3|31663.6|31513.6|31632.1|31482.1|34
1624706360000|2021-06-26 11:19:20|31666|31516|31711.1|31561.1|31722.5|31572.5|31666|31516|40
1624706370000|2021-06-26 11:19:30|31709.8|31559.8|31704.5|31554.5|31709.8|31559.8|31676.8|31526.8|39
1624706380000|2021-06-26 11:19:40|31702.2|31552.2|31698.8|31548.8|31710.1|31560.1|31686.1|31536.1|38
1624706390000|2021-06-26 11:19:50|31699.5|31549.5|31692.3|31542.3|31709|31559|31690.5|31540.5|36
1624706400000|2021-06-26 11:20:00|31694.6|31544.6|31672.6|31522.6|31694.8|31544.8|31672.6|31522.6|39
1624706410000|2021-06-26 11:20:10|31669.2|31519.2|31642.7|31492.7|31672.6|31522.6|31642.7|31492.7|40
1624706420000|2021-06-26 11:20:20|31639.2|31489.2|31629.7|31479.7|31642.5|31492.5|31621.7|31471.7|35
1624706430000|2021-06-26 11:20:30|31627|31477|31611.1|31461.1|31629.8|31479.8|31611.1|31461.1|40
1624706440000|2021-06-26 11:20:40|31611.7|31461.7|31644.7|31494.7|31644.7|31494.7|31608.9|31458.9|36
1624706450000|2021-06-26 11:20:50|31644.8|31494.8|31634|31484|31649.3|31499.3|31631.2|31481.2|37
1624706460000|2021-06-26 11:21:00|31634.3|31484.3|31646.8|31496.8|31649.7|31499.7|31625.2|31475.2|40
1624706470000|2021-06-26 11:21:10|31643.8|31493.8|31629.3|31479.3|31643.8|31493.8|31604.7|31454.7|40
1624706480000|2021-06-26 11:21:20|31630.2|31480.2|31618.6|31468.6|31630.3|31480.3|31614.7|31464.7|37
1624706490000|2021-06-26 11:21:30|31618|31468|31621.1|31471.1|31625.6|31475.6|31610.3|31460.3|39
1624706500000|2021-06-26 11:21:40|31622.4|31472.4|31615.6|31465.6|31627.2|31477.2|31613.5|31463.5|36
1624706510000|2021-06-26 11:21:50|31614.1|31464.1|31603.2|31453.2|31615.7|31465.7|31600.2|31450.2|33
1624706520000|2021-06-26 11:22:00|31603.1|31453.1|31599.3|31449.3|31610|31460|31599.3|31449.3|35
1624706530000|2021-06-26 11:22:10|31599.6|31449.6|31597.9|31447.9|31600.6|31450.6|31597.4|31447.4|31
1624706540000|2021-06-26 11:22:20|31598.4|31448.4|31583.1|31433.1|31598.4|31448.4|31580.7|31430.7|34
1624706550000|2021-06-26 11:22:30|31583.3|31433.3|31576.6|31426.6|31584.5|31434.5|31576.6|31426.6|34
1624706560000|2021-06-26 11:22:40|31577.6|31427.6|31596.9|31446.9|31596.9|31446.9|31577.5|31427.5|28
1624706570000|2021-06-26 11:22:50|31597.1|31447.1|31592.5|31442.5|31612.9|31462.9|31592.3|31442.3|35
1624706580000|2021-06-26 11:23:00|31586.7|31436.7|31580.9|31430.9|31586.7|31436.7|31576.5|31426.5|39
1624706590000|2021-06-26 11:23:10|31579.2|31429.2|31584|31434|31587.9|31437.9|31577.7|31427.7|39
1624706600000|2021-06-26 11:23:20|31584.7|31434.7|31574.6|31424.6|31584.7|31434.7|31574.6|31424.6|35
1624706610000|2021-06-26 11:23:30|31575.6|31425.6|31575.4|31425.4|31576.9|31426.9|31571.3|31421.3|21
1624706620000|2021-06-26 11:23:40|31576.4|31426.4|31574.4|31424.4|31577.9|31427.9|31574.4|31424.4|25
1624706630000|2021-06-26 11:23:50|31575|31425|31588|31438|31596.2|31446.2|31575|31425|36
1624706640000|2021-06-26 11:24:00|31588.5|31438.5|31563.3|31413.3|31614.9|31464.9|31563.3|31413.3|37
1624706650000|2021-06-26 11:24:10|31558.6|31408.6|31546.8|31396.8|31558.8|31408.8|31543.8|31393.8|38
1624706660000|2021-06-26 11:24:20|31547.6|31397.6|31543.8|31393.8|31549.1|31399.1|31543.8|31393.8|33
1624706670000|2021-06-26 11:24:30|31544.2|31394.2|31527.2|31377.2|31546.8|31396.8|31527.2|31377.2|38
1624706680000|2021-06-26 11:24:40|31525.7|31375.7|31517.9|31367.9|31531.3|31381.3|31517.9|31367.9|35
1624706690000|2021-06-26 11:24:50|31519.4|31369.4|31533.2|31383.2|31548.6|31398.6|31519.3|31369.3|34
1624706700000|2021-06-26 11:25:00|31531.8|31381.8|31523.6|31373.6|31531.8|31381.8|31505.2|31355.2|37
1624706710000|2021-06-26 11:25:10|31523.8|31373.8|31496.1|31346.1|31527.2|31377.2|31496.1|31346.1|37
1624706720000|2021-06-26 11:25:20|31495.9|31345.9|31501.9|31351.9|31503.7|31353.7|31495.6|31345.6|31
1624706730000|2021-06-26 11:25:30|31501.8|31351.8|31506|31356|31517|31367|31499.8|31349.8|40
1624706740000|2021-06-26 11:25:40|31504.7|31354.7|31502.4|31352.4|31506|31356|31499.7|31349.7|35
1624706750000|2021-06-26 11:25:50|31502.5|31352.5|31528.2|31378.2|31528.7|31378.7|31500.7|31350.7|36
1624706760000|2021-06-26 11:26:00|31525.4|31375.4|31498.1|31348.1|31525.7|31375.7|31496.9|31346.9|33
1624706770000|2021-06-26 11:26:10|31497.6|31347.6|31479.7|31329.7|31498|31348|31479.3|31329.3|35
1624706780000|2021-06-26 11:26:20|31480.6|31330.6|31480.3|31330.3|31492.9|31342.9|31480.3|31330.3|39
1624706790000|2021-06-26 11:26:30|31480.6|31330.6|31479.7|31329.7|31482.7|31332.7|31472|31322|36
1624706800000|2021-06-26 11:26:40|31479.2|31329.2|31487|31337|31497.8|31347.8|31473.4|31323.4|37
1624706810000|2021-06-26 11:26:50|31486.1|31336.1|31483.7|31333.7|31486.4|31336.4|31479|31329|33
1624706820000|2021-06-26 11:27:00|31483|31333|31500.7|31350.7|31500.7|31350.7|31482.2|31332.2|33
1624706830000|2021-06-26 11:27:10|31507.9|31357.9|31499.2|31349.2|31507.9|31357.9|31493.7|31343.7|37
1624706840000|2021-06-26 11:27:20|31499.1|31349.1|31509.7|31359.7|31509.7|31359.7|31499.1|31349.1|36
1624706850000|2021-06-26 11:27:30|31510.1|31360.1|31513.1|31363.1|31515.8|31365.8|31508.6|31358.6|37
1624706860000|2021-06-26 11:27:40|31511.2|31361.2|31518.4|31368.4|31524.1|31374.1|31511.2|31361.2|36
1624706870000|2021-06-26 11:27:50|31519.1|31369.1|31515.8|31365.8|31524.1|31374.1|31502.8|31352.8|37
1624706880000|2021-06-26 11:28:00|31515.5|31365.5|31494.8|31344.8|31515.5|31365.5|31494.2|31344.2|33
1624706890000|2021-06-26 11:28:10|31494.7|31344.7|31505.7|31355.7|31506.8|31356.8|31494.5|31344.5|33
1624706900000|2021-06-26 11:28:20|31504.1|31354.1|31496.3|31346.3|31504.4|31354.4|31495.6|31345.6|33
1624706910000|2021-06-26 11:28:30|31490.5|31340.5|31499.6|31349.6|31500.3|31350.3|31487.4|31337.4|36
1624706920000|2021-06-26 11:28:40|31499.2|31349.2|31495.2|31345.2|31500.5|31350.5|31490.5|31340.5|39
1624706930000|2021-06-26 11:28:50|31495.5|31345.5|31492.4|31342.4|31495.5|31345.5|31491.1|31341.1|30
1624706940000|2021-06-26 11:29:00|31492.3|31342.3|31491.1|31341.1|31492.5|31342.5|31491|31341|18
1624706950000|2021-06-26 11:29:10|31491.5|31341.5|31507.5|31357.5|31508.8|31358.8|31490.6|31340.6|35
1624706960000|2021-06-26 11:29:20|31507.3|31357.3|31497.7|31347.7|31507.3|31357.3|31491.1|31341.1|34
1624706970000|2021-06-26 11:29:30|31498.1|31348.1|31501.5|31351.5|31506.2|31356.2|31495.4|31345.4|38
1624706980000|2021-06-26 11:29:40|31501.7|31351.7|31512.6|31362.6|31512.6|31362.6|31501.7|31351.7|36
1624706990000|2021-06-26 11:29:50|31512.9|31362.9|31523.2|31373.2|31525.3|31375.3|31512.6|31362.6|30
1624707000000|2021-06-26 11:30:00|31521.5|31371.5|31561.9|31411.9|31569.6|31419.6|31521.5|31371.5|29
1624707010000|2021-06-26 11:30:10|31564.9|31414.9|31542.5|31392.5|31568|31418|31542.5|31392.5|35
1624707020000|2021-06-26 11:30:20|31537.9|31387.9|31539.4|31389.4|31545|31395|31530.1|31380.1|38
1624707030000|2021-06-26 11:30:30|31539.5|31389.5|31530.8|31380.8|31541.9|31391.9|31526.6|31376.6|38
1624707040000|2021-06-26 11:30:40|31532.6|31382.6|31520.5|31370.5|31539.8|31389.8|31520.5|31370.5|37
1624707050000|2021-06-26 11:30:50|31519.6|31369.6|31507.3|31357.3|31519.9|31369.9|31506.9|31356.9|32
1624707060000|2021-06-26 11:31:00|31507.6|31357.6|31498.1|31348.1|31507.6|31357.6|31494.8|31344.8|30
1624707070000|2021-06-26 11:31:10|31499|31349|31526.3|31376.3|31532.5|31382.5|31499|31349|35
1624707080000|2021-06-26 11:31:20|31526.6|31376.6|31515.9|31365.9|31528.4|31378.4|31513.2|31363.2|38
1624707090000|2021-06-26 11:31:30|31518.5|31368.5|31534.3|31384.3|31534.3|31384.3|31512.6|31362.6|34
1624707100000|2021-06-26 11:31:40|31533.7|31383.7|31517.7|31367.7|31533.7|31383.7|31517.7|31367.7|39
1624707110000|2021-06-26 11:31:50|31516.9|31366.9|31516.6|31366.6|31518.9|31368.9|31512.7|31362.7|34
1624707120000|2021-06-26 11:32:00|31516.1|31366.1|31543.9|31393.9|31544.2|31394.2|31516|31366|30
1624707130000|2021-06-26 11:32:10|31544|31394|31525.4|31375.4|31544|31394|31525.4|31375.4|33
1624707140000|2021-06-26 11:32:20|31526.5|31376.5|31526.3|31376.3|31532.7|31382.7|31515.2|31365.2|37
1624707150000|2021-06-26 11:32:30|31523.6|31373.6|31522.8|31372.8|31526.1|31376.1|31514.5|31364.5|38
1624707160000|2021-06-26 11:32:40|31522.4|31372.4|31517.1|31367.1|31526.8|31376.8|31517|31367|32
1624707170000|2021-06-26 11:32:50|31518.9|31368.9|31515.1|31365.1|31520|31370|31515.1|31365.1|28
1624707180000|2021-06-26 11:33:00|31515|31365|31536.2|31386.2|31536.2|31386.2|31514.5|31364.5|31
1624707190000|2021-06-26 11:33:10|31534.7|31384.7|31537.5|31387.5|31542.9|31392.9|31532.7|31382.7|34
1624707200000|2021-06-26 11:33:20|31537|31387|31549.2|31399.2|31551.8|31401.8|31536.8|31386.8|36
1624707210000|2021-06-26 11:33:30|31549|31399|31546.4|31396.4|31550.9|31400.9|31545.2|31395.2|39
1624707220000|2021-06-26 11:33:40|31546.5|31396.5|31548.9|31398.9|31548.9|31398.9|31545.9|31395.9|34
1624707230000|2021-06-26 11:33:50|31548.2|31398.2|31563.6|31413.6|31563.6|31413.6|31546|31396|32
1624707240000|2021-06-26 11:34:00|31564.4|31414.4|31558.6|31408.6|31565.1|31415.1|31555|31405|37
1624707250000|2021-06-26 11:34:10|31558.9|31408.9|31559.5|31409.5|31563.8|31413.8|31558.8|31408.8|33
1624707260000|2021-06-26 11:34:20|31559.3|31409.3|31534.9|31384.9|31559.3|31409.3|31528.3|31378.3|35
1624707270000|2021-06-26 11:34:30|31534.7|31384.7|31542.7|31392.7|31555.4|31405.4|31534.7|31384.7|38
1624707280000|2021-06-26 11:34:40|31541.6|31391.6|31538.9|31388.9|31541.6|31391.6|31535.2|31385.2|30
1624707290000|2021-06-26 11:34:50|31538.6|31388.6|31545.1|31395.1|31551.8|31401.8|31538.1|31388.1|37
1624707300000|2021-06-26 11:35:00|31544|31394|31545|31395|31545.7|31395.7|31541.1|31391.1|31
1624707310000|2021-06-26 11:35:10|31544.9|31394.9|31528.4|31378.4|31544.9|31394.9|31524.3|31374.3|35
1624707320000|2021-06-26 11:35:20|31528.3|31378.3|31530.4|31380.4|31534.9|31384.9|31527.1|31377.1|28
1624707330000|2021-06-26 11:35:30|31530.9|31380.9|31527|31377|31535.7|31385.7|31527|31377|21
1624707340000|2021-06-26 11:35:40|31528.5|31378.5|31528.8|31378.8|31534|31384|31525.2|31375.2|31
1624707350000|2021-06-26 11:35:50|31528.9|31378.9|31540.1|31390.1|31542.9|31392.9|31528.9|31378.9|40
1624707360000|2021-06-26 11:36:00|31540.5|31390.5|31555.9|31405.9|31555.9|31405.9|31538.2|31388.2|34
1624707370000|2021-06-26 11:36:10|31555|31405|31584.4|31434.4|31584.4|31434.4|31555|31405|31
1624707380000|2021-06-26 11:36:20|31584.6|31434.6|31606|31456|31606|31456|31582.1|31432.1|34
1624707390000|2021-06-26 11:36:30|31606.7|31456.7|31612.9|31462.9|31614.3|31464.3|31605.1|31455.1|34
1624707400000|2021-06-26 11:36:40|31610.1|31460.1|31606.9|31456.9|31628.1|31478.1|31605.8|31455.8|32
1624707410000|2021-06-26 11:36:50|31610.4|31460.4|31594.6|31444.6|31623.5|31473.5|31591.9|31441.9|33
1624707420000|2021-06-26 11:37:00|31595.1|31445.1|31611.6|31461.6|31630|31480|31595.1|31445.1|36
1624707430000|2021-06-26 11:37:10|31612.7|31462.7|31604.3|31454.3|31615.6|31465.6|31599|31449|35
1624707440000|2021-06-26 11:37:20|31604.1|31454.1|31570.2|31420.2|31605|31455|31570.2|31420.2|37
1624707450000|2021-06-26 11:37:30|31569.3|31419.3|31562.9|31412.9|31569.3|31419.3|31559.7|31409.7|31
1624707460000|2021-06-26 11:37:40|31562.8|31412.8|31579.5|31429.5|31583.1|31433.1|31562.3|31412.3|29
1624707470000|2021-06-26 11:37:50|31579.4|31429.4|31587.7|31437.7|31588.1|31438.1|31579.4|31429.4|27
1624707480000|2021-06-26 11:38:00|31587.5|31437.5|31568.7|31418.7|31587.5|31437.5|31567.9|31417.9|25
1624707490000|2021-06-26 11:38:10|31568.9|31418.9|31573.1|31423.1|31575.2|31425.2|31566.4|31416.4|31
1624707500000|2021-06-26 11:38:20|31573.9|31423.9|31568.3|31418.3|31574.5|31424.5|31566.7|31416.7|25
1624707510000|2021-06-26 11:38:30|31566.8|31416.8|31567.4|31417.4|31569.2|31419.2|31566.8|31416.8|25
1624707520000|2021-06-26 11:38:40|31567.3|31417.3|31577.8|31427.8|31583.4|31433.4|31566.7|31416.7|34
1624707530000|2021-06-26 11:38:50|31577.7|31427.7|31586.1|31436.1|31588.2|31438.2|31566.7|31416.7|37
1624707540000|2021-06-26 11:39:00|31586.4|31436.4|31586.5|31436.5|31587.9|31437.9|31584.8|31434.8|24
1624707550000|2021-06-26 11:39:10|31587.2|31437.2|31578.2|31428.2|31587.6|31437.6|31577.6|31427.6|21
1624707560000|2021-06-26 11:39:20|31577.7|31427.7|31588.4|31438.4|31588.4|31438.4|31576.6|31426.6|28
1624707570000|2021-06-26 11:39:30|31590.9|31440.9|31582.8|31432.8|31591.7|31441.7|31582.8|31432.8|33
1624707580000|2021-06-26 11:39:40|31582.9|31432.9|31576.8|31426.8|31584.7|31434.7|31576.8|31426.8|22
1624707590000|2021-06-26 11:39:50|31576.9|31426.9|31568.1|31418.1|31577|31427|31566.7|31416.7|37
1624707600000|2021-06-26 11:40:00|31567.7|31417.7|31566.4|31416.4|31568.5|31418.5|31565.9|31415.9|26
1624707610000|2021-06-26 11:40:10|31567|31417|31575.7|31425.7|31579.6|31429.6|31566.1|31416.1|33
1624707620000|2021-06-26 11:40:20|31575|31425|31582.4|31432.4|31582.4|31432.4|31573|31423|32
1624707630000|2021-06-26 11:40:30|31582.5|31432.5|31594.5|31444.5|31596.9|31446.9|31580.7|31430.7|35
1624707640000|2021-06-26 11:40:40|31592.7|31442.7|31610.1|31460.1|31610.1|31460.1|31592.7|31442.7|25
1624707650000|2021-06-26 11:40:50|31610.2|31460.2|31616.3|31466.3|31616.5|31466.5|31608.3|31458.3|32
1624707660000|2021-06-26 11:41:00|31616.7|31466.7|31674.5|31524.5|31674.5|31524.5|31616.7|31466.7|36
1624707670000|2021-06-26 11:41:10|31676.2|31526.2|31725|31575|31728.2|31578.2|31676.2|31526.2|38
1624707680000|2021-06-26 11:41:20|31722.3|31572.3|31695.9|31545.9|31724.9|31574.9|31691|31541|39
1624707690000|2021-06-26 11:41:30|31695.1|31545.1|31695.6|31545.6|31698.8|31548.8|31681.1|31531.1|38
1624707700000|2021-06-26 11:41:40|31695.5|31545.5|31705.9|31555.9|31706.1|31556.1|31685.2|31535.2|37
1624707710000|2021-06-26 11:41:50|31697.5|31547.5|31714.8|31564.8|31717.3|31567.3|31688|31538|40
1624707720000|2021-06-26 11:42:00|31718.3|31568.3|31722.8|31572.8|31722.8|31572.8|31716.1|31566.1|35
1624707730000|2021-06-26 11:42:10|31724|31574|31689.1|31539.1|31726|31576|31689.1|31539.1|37
1624707740000|2021-06-26 11:42:20|31689.5|31539.5|31685.6|31535.6|31702|31552|31685.6|31535.6|40
1624707750000|2021-06-26 11:42:30|31687.3|31537.3|31695.5|31545.5|31698.3|31548.3|31684.3|31534.3|36
1624707760000|2021-06-26 11:42:40|31688.9|31538.9|31722.7|31572.7|31722.7|31572.7|31686.4|31536.4|34
1624707770000|2021-06-26 11:42:50|31722.2|31572.2|31737.8|31587.8|31740.3|31590.3|31715.1|31565.1|37
1624707780000|2021-06-26 11:43:00|31739.6|31589.6|31783.1|31633.1|31783.1|31633.1|31739|31589|38
1624707790000|2021-06-26 11:43:10|31782.7|31632.7|31760.1|31610.1|31782.7|31632.7|31760.1|31610.1|34
1624707800000|2021-06-26 11:43:20|31760.3|31610.3|31759.2|31609.2|31774.7|31624.7|31752.2|31602.2|37
1624707810000|2021-06-26 11:43:30|31758.2|31608.2|31748.1|31598.1|31763.7|31613.7|31748.1|31598.1|39
1624707820000|2021-06-26 11:43:40|31749|31599|31717.7|31567.7|31749.8|31599.8|31717.7|31567.7|37
1624707830000|2021-06-26 11:43:50|31716.4|31566.4|31733.5|31583.5|31733.6|31583.6|31716.4|31566.4|33
1624707840000|2021-06-26 11:44:00|31733.2|31583.2|31713.9|31563.9|31733.2|31583.2|31712.9|31562.9|34
1624707850000|2021-06-26 11:44:10|31712.4|31562.4|31708.7|31558.7|31712.4|31562.4|31704.6|31554.6|35
1624707860000|2021-06-26 11:44:20|31708.1|31558.1|31694.5|31544.5|31709|31559|31694.5|31544.5|34
1624707870000|2021-06-26 11:44:30|31693.7|31543.7|31697|31547|31697.4|31547.4|31680.2|31530.2|33
1624707880000|2021-06-26 11:44:40|31696.3|31546.3|31682.6|31532.6|31699.5|31549.5|31680.5|31530.5|37
1624707890000|2021-06-26 11:44:50|31682.3|31532.3|31681.1|31531.1|31685.4|31535.4|31680.4|31530.4|31
1624707900000|2021-06-26 11:45:00|31680.9|31530.9|31701.4|31551.4|31702.4|31552.4|31679.6|31529.6|27
1624707910000|2021-06-26 11:45:10|31701.3|31551.3|31702.8|31552.8|31705.2|31555.2|31700.3|31550.3|32
1624707920000|2021-06-26 11:45:20|31702.7|31552.7|31685.5|31535.5|31703.5|31553.5|31685.3|31535.3|27
1624707930000|2021-06-26 11:45:30|31683.7|31533.7|31676.5|31526.5|31683.7|31533.7|31675.6|31525.6|29
1624707940000|2021-06-26 11:45:40|31674.3|31524.3|31675.1|31525.1|31679.8|31529.8|31667.7|31517.7|38
1624707950000|2021-06-26 11:45:50|31671.7|31521.7|31668|31518|31675.5|31525.5|31666.9|31516.9|29
1624707960000|2021-06-26 11:46:00|31668.3|31518.3|31668.5|31518.5|31669.5|31519.5|31665.7|31515.7|37
1624707970000|2021-06-26 11:46:10|31667.9|31517.9|31663.3|31513.3|31669.5|31519.5|31662.8|31512.8|32
1624707980000|2021-06-26 11:46:20|31663.2|31513.2|31661|31511|31663.2|31513.2|31656.6|31506.6|26
1624707990000|2021-06-26 11:46:30|31660|31510|31654.3|31504.3|31660.4|31510.4|31643.1|31493.1|34
1624708000000|2021-06-26 11:46:40|31654.8|31504.8|31636.4|31486.4|31658.2|31508.2|31631.1|31481.1|34
1624708010000|2021-06-26 11:46:50|31637.2|31487.2|31613.7|31463.7|31637.2|31487.2|31611.2|31461.2|39
1624708020000|2021-06-26 11:47:00|31613.8|31463.8|31650.2|31500.2|31650.2|31500.2|31613.7|31463.7|37
1624708030000|2021-06-26 11:47:10|31650.3|31500.3|31633.2|31483.2|31651.6|31501.6|31628.2|31478.2|37
1624708040000|2021-06-26 11:47:20|31632.8|31482.8|31633.8|31483.8|31634.8|31484.8|31624.5|31474.5|34
1624708050000|2021-06-26 11:47:30|31633.9|31483.9|31646.5|31496.5|31648.9|31498.9|31633.7|31483.7|35
1624708060000|2021-06-26 11:47:40|31646.2|31496.2|31634.1|31484.1|31646.4|31496.4|31631.2|31481.2|37
1624708070000|2021-06-26 11:47:50|31635.4|31485.4|31680.7|31530.7|31685.6|31535.6|31634.6|31484.6|36
1624708080000|2021-06-26 11:48:00|31681|31531|31701.5|31551.5|31702.7|31552.7|31681|31531|36
1624708090000|2021-06-26 11:48:10|31700.1|31550.1|31741.5|31591.5|31741.8|31591.8|31699.2|31549.2|36
1624708100000|2021-06-26 11:48:20|31742.3|31592.3|31760.1|31610.1|31760.3|31610.3|31741|31591|34
1624708110000|2021-06-26 11:48:30|31760.3|31610.3|31742.4|31592.4|31761.3|31611.3|31722|31572|38
1624708120000|2021-06-26 11:48:40|31742.2|31592.2|31758.4|31608.4|31759.4|31609.4|31740.5|31590.5|36
1624708130000|2021-06-26 11:48:50|31758.3|31608.3|31821.9|31671.9|31821.9|31671.9|31758.3|31608.3|38
1624708140000|2021-06-26 11:49:00|31822.9|31672.9|31860.4|31710.4|31890.3|31740.3|31822.9|31672.9|40
1624708150000|2021-06-26 11:49:10|31860.5|31710.5|31913.3|31763.3|31913.3|31763.3|31827.9|31677.9|40
1624708160000|2021-06-26 11:49:20|31915.8|31765.8|31904.3|31754.3|31915.8|31765.8|31871.6|31721.6|39
1624708170000|2021-06-26 11:49:30|31908.5|31758.5|31926.6|31776.6|31949.9|31799.9|31908.5|31758.5|39
1624708180000|2021-06-26 11:49:40|31922.2|31772.2|31920.5|31770.5|31939.9|31789.9|31913.8|31763.8|40
1624708190000|2021-06-26 11:49:50|31919.3|31769.3|31904.8|31754.8|31919.3|31769.3|31898.1|31748.1|37
1624708200000|2021-06-26 11:50:00|31903.4|31753.4|31869|31719|31903.5|31753.5|31856|31706|38
1624708210000|2021-06-26 11:50:10|31869.1|31719.1|31855.8|31705.8|31871.1|31721.1|31847.1|31697.1|39
1624708220000|2021-06-26 11:50:20|31857.1|31707.1|31914.7|31764.7|31914.7|31764.7|31857.1|31707.1|34
1624708230000|2021-06-26 11:50:30|31921.4|31771.4|31949.2|31799.2|31949.2|31799.2|31921.4|31771.4|37
1624708240000|2021-06-26 11:50:40|31949.3|31799.3|31951.1|31801.1|31957.9|31807.9|31949.3|31799.3|39
1624708250000|2021-06-26 11:50:50|31949.6|31799.6|31954|31804|31960.3|31810.3|31948.1|31798.1|37
1624708260000|2021-06-26 11:51:00|31953|31803|31932.8|31782.8|31953|31803|31932.8|31782.8|36
1624708270000|2021-06-26 11:51:10|31932.6|31782.6|31907.9|31757.9|31934.3|31784.3|31904.9|31754.9|38
1624708280000|2021-06-26 11:51:20|31907.7|31757.7|31926.4|31776.4|31926.4|31776.4|31897.4|31747.4|39
1624708290000|2021-06-26 11:51:30|31926.6|31776.6|31944.2|31794.2|31945.5|31795.5|31926.6|31776.6|39
1624708300000|2021-06-26 11:51:40|31943.8|31793.8|31927.3|31777.3|31945.1|31795.1|31927.3|31777.3|38
1624708310000|2021-06-26 11:51:50|31926.2|31776.2|31902.9|31752.9|31926.9|31776.9|31902.9|31752.9|35
1624708320000|2021-06-26 11:52:00|31902.2|31752.2|31926.4|31776.4|31937.7|31787.7|31899.6|31749.6|37
1624708330000|2021-06-26 11:52:10|31927|31777|31893.4|31743.4|31927|31777|31893.4|31743.4|38
1624708340000|2021-06-26 11:52:20|31891.8|31741.8|31905.3|31755.3|31909.1|31759.1|31889.9|31739.9|31
1624708350000|2021-06-26 11:52:30|31908.2|31758.2|31908.2|31758.2|31910|31760|31905.3|31755.3|30
1624708360000|2021-06-26 11:52:40|31908.1|31758.1|31902|31752|31908.2|31758.2|31899.3|31749.3|33
1624708370000|2021-06-26 11:52:50|31902.1|31752.1|31915.4|31765.4|31916.5|31766.5|31898.2|31748.2|29
1624708380000|2021-06-26 11:53:00|31914.4|31764.4|31935|31785|31936.2|31786.2|31913.5|31763.5|32
1624708390000|2021-06-26 11:53:10|31936|31786|31926.4|31776.4|31937.6|31787.6|31921.9|31771.9|38
1624708400000|2021-06-26 11:53:20|31924.7|31774.7|31922|31772|31925.4|31775.4|31921.1|31771.1|33
1624708410000|2021-06-26 11:53:30|31922.3|31772.3|31910.8|31760.8|31922.5|31772.5|31910.4|31760.4|33
1624708420000|2021-06-26 11:53:40|31908.3|31758.3|31906.7|31756.7|31908.9|31758.9|31902.2|31752.2|31
1624708430000|2021-06-26 11:53:50|31907.5|31757.5|31909.8|31759.8|31910.1|31760.1|31901.6|31751.6|35
1624708440000|2021-06-26 11:54:00|31910|31760|31914.6|31764.6|31918.2|31768.2|31909.7|31759.7|32
1624708450000|2021-06-26 11:54:10|31912.4|31762.4|31904.5|31754.5|31913.1|31763.1|31904.1|31754.1|28
1624708460000|2021-06-26 11:54:20|31903.9|31753.9|31887.3|31737.3|31904.1|31754.1|31887.1|31737.1|24
1624708470000|2021-06-26 11:54:30|31887.4|31737.4|31877.3|31727.3|31896.8|31746.8|31877.2|31727.2|33
1624708480000|2021-06-26 11:54:40|31874.3|31724.3|31873.3|31723.3|31887.7|31737.7|31872.3|31722.3|31
1624708490000|2021-06-26 11:54:50|31874.5|31724.5|31872.9|31722.9|31874.5|31724.5|31867.7|31717.7|21
1624708500000|2021-06-26 11:55:00|31872.2|31722.2|31861.9|31711.9|31873.2|31723.2|31860.7|31710.7|30
1624708510000|2021-06-26 11:55:10|31860.2|31710.2|31868.1|31718.1|31870.4|31720.4|31858.2|31708.2|35
1624708520000|2021-06-26 11:55:20|31867.9|31717.9|31880.8|31730.8|31880.8|31730.8|31862.1|31712.1|29
1624708530000|2021-06-26 11:55:30|31880.1|31730.1|31864.3|31714.3|31880.9|31730.9|31861.8|31711.8|36
1624708540000|2021-06-26 11:55:40|31863.2|31713.2|31858.6|31708.6|31864.6|31714.6|31852.3|31702.3|38
1624708550000|2021-06-26 11:55:50|31859.6|31709.6|31860.5|31710.5|31862.8|31712.8|31858.1|31708.1|37
1624708560000|2021-06-26 11:56:00|31860.2|31710.2|31875.4|31725.4|31875.6|31725.6|31859|31709|32
1624708570000|2021-06-26 11:56:10|31874.3|31724.3|31859.5|31709.5|31874.8|31724.8|31858.8|31708.8|31
1624708580000|2021-06-26 11:56:20|31859.3|31709.3|31857|31707|31862.2|31712.2|31857|31707|36
1624708590000|2021-06-26 11:56:30|31856.9|31706.9|31856.5|31706.5|31860.5|31710.5|31856.5|31706.5|32
1624708600000|2021-06-26 11:56:40|31857.5|31707.5|31836.8|31686.8|31862.6|31712.6|31832.3|31682.3|40
1624708610000|2021-06-26 11:56:50|31835.5|31685.5|31838.3|31688.3|31839.9|31689.9|31827.6|31677.6|39
1624708620000|2021-06-26 11:57:00|31843.7|31693.7|31819|31669|31843.7|31693.7|31819|31669|37
1624708630000|2021-06-26 11:57:10|31816.8|31666.8|31816.5|31666.5|31824.7|31674.7|31815.3|31665.3|35
1624708640000|2021-06-26 11:57:20|31816.3|31666.3|31826.6|31676.6|31826.6|31676.6|31815.9|31665.9|33
1624708650000|2021-06-26 11:57:30|31826.9|31676.9|31846.5|31696.5|31847.2|31697.2|31826.9|31676.9|37
1624708660000|2021-06-26 11:57:40|31847.9|31697.9|31887.7|31737.7|31888.4|31738.4|31847.6|31697.6|40
1624708670000|2021-06-26 11:57:50|31887.5|31737.5|31915.5|31765.5|31915.5|31765.5|31886.6|31736.6|36
1624708680000|2021-06-26 11:58:00|31917.5|31767.5|31929.5|31779.5|31944.8|31794.8|31917.5|31767.5|37
1624708690000|2021-06-26 11:58:10|31930|31780|31919.1|31769.1|31932.2|31782.2|31912.3|31762.3|36
1624708700000|2021-06-26 11:58:20|31919.7|31769.7|31880.9|31730.9|31919.7|31769.7|31878.6|31728.6|36
1624708710000|2021-06-26 11:58:30|31881.3|31731.3|31893.1|31743.1|31893.1|31743.1|31879|31729|34
1624708720000|2021-06-26 11:58:40|31892.2|31742.2|31890.2|31740.2|31905.3|31755.3|31890.2|31740.2|38
1624708730000|2021-06-26 11:58:50|31889.9|31739.9|31887.6|31737.6|31893.9|31743.9|31886.3|31736.3|39
1624708740000|2021-06-26 11:59:00|31888|31738|31893.7|31743.7|31902.8|31752.8|31888|31738|30
1624708750000|2021-06-26 11:59:10|31895.2|31745.2|31888|31738|31903|31753|31886.2|31736.2|36
1624708760000|2021-06-26 11:59:20|31888.9|31738.9|31877.9|31727.9|31891.2|31741.2|31877.9|31727.9|34
1624708770000|2021-06-26 11:59:30|31878|31728|31889.9|31739.9|31892.6|31742.6|31878|31728|34
1624708780000|2021-06-26 11:59:40|31890.1|31740.1|31878.7|31728.7|31890.2|31740.2|31878.3|31728.3|34
1624708790000|2021-06-26 11:59:50|31878.6|31728.6|31865.6|31715.6|31878.9|31728.9|31865|31715|35
1624708800000|2021-06-26 12:00:00|31865.7|31715.7|31833.2|31683.2|31865.7|31715.7|31833.2|31683.2|37
1624708810000|2021-06-26 12:00:10|31832.6|31682.6|31852|31702|31852|31702|31809.4|31659.4|36
1624708820000|2021-06-26 12:00:20|31854.3|31704.3|31862.1|31712.1|31892.7|31742.7|31854.3|31704.3|40
1624708830000|2021-06-26 12:00:30|31862.8|31712.8|31873.8|31723.8|31876.3|31726.3|31856.7|31706.7|38
1624708840000|2021-06-26 12:00:40|31873.4|31723.4|31868.1|31718.1|31874.9|31724.9|31867.4|31717.4|32
1624708850000|2021-06-26 12:00:50|31868.6|31718.6|31850.9|31700.9|31868.6|31718.6|31850.9|31700.9|34
1624708860000|2021-06-26 12:01:00|31848.3|31698.3|31834.5|31684.5|31848.3|31698.3|31834|31684|36
1624708870000|2021-06-26 12:01:10|31834.6|31684.6|31841.3|31691.3|31841.3|31691.3|31832.8|31682.8|34
1624708880000|2021-06-26 12:01:20|31842.3|31692.3|31853.7|31703.7|31856.5|31706.5|31842.3|31692.3|34
1624708890000|2021-06-26 12:01:30|31854.9|31704.9|31839.7|31689.7|31857.9|31707.9|31839.6|31689.6|36
1624708900000|2021-06-26 12:01:40|31839.6|31689.6|31835|31685|31840.4|31690.4|31835|31685|29
1624708910000|2021-06-26 12:01:50|31835.4|31685.4|31836.8|31686.8|31837.4|31687.4|31835.4|31685.4|12
1624708920000|2021-06-26 12:02:00|31837.4|31687.4|31842.4|31692.4|31850.4|31700.4|31836.2|31686.2|34
1624708930000|2021-06-26 12:02:10|31842.5|31692.5|31836.1|31686.1|31842.8|31692.8|31835.3|31685.3|29
1624708940000|2021-06-26 12:02:20|31836|31686|31839.4|31689.4|31844.5|31694.5|31835.4|31685.4|29
1624708950000|2021-06-26 12:02:30|31839.2|31689.2|31815|31665|31839.3|31689.3|31815|31665|34
1624708960000|2021-06-26 12:02:40|31815.1|31665.1|31808.3|31658.3|31815.1|31665.1|31807.6|31657.6|28
1624708970000|2021-06-26 12:02:50|31808.1|31658.1|31792.3|31642.3|31808.3|31658.3|31776|31626|34
1624708980000|2021-06-26 12:03:00|31792.5|31642.5|31776.1|31626.1|31792.7|31642.7|31776.1|31626.1|36
1624708990000|2021-06-26 12:03:10|31776|31626|31772.2|31622.2|31776|31626|31767.1|31617.1|34
1624709000000|2021-06-26 12:03:20|31772.8|31622.8|31773.9|31623.9|31776.3|31626.3|31770.3|31620.3|33
1624709010000|2021-06-26 12:03:30|31773.7|31623.7|31760.3|31610.3|31773.7|31623.7|31759.4|31609.4|30
1624709020000|2021-06-26 12:03:40|31760|31610|31761.8|31611.8|31762.5|31612.5|31756|31606|33
1624709030000|2021-06-26 12:03:50|31761.9|31611.9|31781.4|31631.4|31781.4|31631.4|31761|31611|22
1624709040000|2021-06-26 12:04:00|31783.2|31633.2|31790.3|31640.3|31790.3|31640.3|31782.2|31632.2|28
1624709050000|2021-06-26 12:04:10|31789.3|31639.3|31788.2|31638.2|31790.3|31640.3|31782.3|31632.3|26
1624709060000|2021-06-26 12:04:20|31788.3|31638.3|31790.9|31640.9|31791.7|31641.7|31784.7|31634.7|34
1624709070000|2021-06-26 12:04:30|31791|31641|31807.5|31657.5|31807.9|31657.9|31789.3|31639.3|31
1624709080000|2021-06-26 12:04:40|31808.1|31658.1|31800.1|31650.1|31810.2|31660.2|31799.1|31649.1|35
1624709090000|2021-06-26 12:04:50|31799.9|31649.9|31805.2|31655.2|31805.2|31655.2|31793.3|31643.3|32
1624709100000|2021-06-26 12:05:00|31809.8|31659.8|31812.9|31662.9|31812.9|31662.9|31807.2|31657.2|33
1624709110000|2021-06-26 12:05:10|31815.1|31665.1|31820|31670|31820.1|31670.1|31813.9|31663.9|35
1624709120000|2021-06-26 12:05:20|31820.2|31670.2|31840.8|31690.8|31840.9|31690.9|31820.2|31670.2|31
1624709130000|2021-06-26 12:05:30|31841.3|31691.3|31840.5|31690.5|31841.3|31691.3|31837.4|31687.4|33
1624709140000|2021-06-26 12:05:40|31839.5|31689.5|31830.4|31680.4|31839.7|31689.7|31827.3|31677.3|33
1624709150000|2021-06-26 12:05:50|31830.8|31680.8|31839.1|31689.1|31847.1|31697.1|31830.8|31680.8|32
1624709160000|2021-06-26 12:06:00|31840|31690|31848.7|31698.7|31848.7|31698.7|31832.6|31682.6|37
1624709170000|2021-06-26 12:06:10|31848.8|31698.8|31845.8|31695.8|31849|31699|31843|31693|27
1624709180000|2021-06-26 12:06:20|31845.9|31695.9|31858.2|31708.2|31858.2|31708.2|31845.6|31695.6|24
1624709190000|2021-06-26 12:06:30|31859.7|31709.7|31907.7|31757.7|31907.7|31757.7|31859.7|31709.7|35
1624709200000|2021-06-26 12:06:40|31907.3|31757.3|31886.5|31736.5|31913.9|31763.9|31879|31729|33
1624709210000|2021-06-26 12:06:50|31881.7|31731.7|31864.9|31714.9|31881.7|31731.7|31861.2|31711.2|36
1624709220000|2021-06-26 12:07:00|31864.8|31714.8|31856.2|31706.2|31864.8|31714.8|31855.4|31705.4|34
1624709230000|2021-06-26 12:07:10|31856.4|31706.4|31856.8|31706.8|31859.6|31709.6|31854.6|31704.6|31
1624709240000|2021-06-26 12:07:20|31855.3|31705.3|31821.8|31671.8|31855.3|31705.3|31821.8|31671.8|35
1624709250000|2021-06-26 12:07:30|31821.2|31671.2|31821.1|31671.1|31845.5|31695.5|31819.8|31669.8|37
1624709260000|2021-06-26 12:07:40|31820.8|31670.8|31812.4|31662.4|31822|31672|31812.4|31662.4|34
1624709270000|2021-06-26 12:07:50|31813.7|31663.7|31795.9|31645.9|31813.7|31663.7|31794.7|31644.7|32
1624709280000|2021-06-26 12:08:00|31794.9|31644.9|31786.9|31636.9|31799.1|31649.1|31786.1|31636.1|33
1624709290000|2021-06-26 12:08:10|31786.8|31636.8|31780.1|31630.1|31790.7|31640.7|31771.4|31621.4|32
1624709300000|2021-06-26 12:08:20|31780.5|31630.5|31778|31628|31786.8|31636.8|31776.3|31626.3|33
1624709310000|2021-06-26 12:08:30|31780.9|31630.9|31766.3|31616.3|31795.6|31645.6|31766.2|31616.2|38
1624709320000|2021-06-26 12:08:40|31767.5|31617.5|31744.1|31594.1|31767.5|31617.5|31744.1|31594.1|33
1624709330000|2021-06-26 12:08:50|31741.2|31591.2|31738.9|31588.9|31746.6|31596.6|31729|31579|34
1624709340000|2021-06-26 12:09:00|31735.7|31585.7|31726.1|31576.1|31735.7|31585.7|31725|31575|34
1624709350000|2021-06-26 12:09:10|31726.2|31576.2|31759.6|31609.6|31760.1|31610.1|31726.2|31576.2|37
1624709360000|2021-06-26 12:09:20|31760.6|31610.6|31750.6|31600.6|31763.5|31613.5|31747.5|31597.5|35
1624709370000|2021-06-26 12:09:30|31750.4|31600.4|31745.8|31595.8|31751.3|31601.3|31742.2|31592.2|36
1624709380000|2021-06-26 12:09:40|31745.7|31595.7|31739|31589|31745.7|31595.7|31738.6|31588.6|27
1624709390000|2021-06-26 12:09:50|31739.1|31589.1|31751.6|31601.6|31752.1|31602.1|31736|31586|31
1624709400000|2021-06-26 12:10:00|31751.4|31601.4|31739.4|31589.4|31751.4|31601.4|31738.6|31588.6|33
1624709410000|2021-06-26 12:10:10|31738.8|31588.8|31745.9|31595.9|31745.9|31595.9|31735.3|31585.3|30
1624709420000|2021-06-26 12:10:20|31746.7|31596.7|31783.4|31633.4|31784.8|31634.8|31740.1|31590.1|36
1624709430000|2021-06-26 12:10:30|31782|31632|31779.3|31629.3|31782|31632|31776.4|31626.4|32
1624709440000|2021-06-26 12:10:40|31779.2|31629.2|31769.8|31619.8|31782.1|31632.1|31769.8|31619.8|36
1624709450000|2021-06-26 12:10:50|31769.1|31619.1|31737.2|31587.2|31769.2|31619.2|31737.2|31587.2|34
1624709460000|2021-06-26 12:11:00|31737.3|31587.3|31718.7|31568.7|31737.3|31587.3|31716.6|31566.6|38
1624709470000|2021-06-26 12:11:10|31715.1|31565.1|31683.8|31533.8|31717.6|31567.6|31676.4|31526.4|38
1624709480000|2021-06-26 12:11:20|31683.5|31533.5|31688.3|31538.3|31690|31540|31679.2|31529.2|36
1624709490000|2021-06-26 12:11:30|31687.7|31537.7|31678.1|31528.1|31696.6|31546.6|31678.1|31528.1|38
1624709500000|2021-06-26 12:11:40|31676.6|31526.6|31679.3|31529.3|31681.1|31531.1|31675.6|31525.6|29
1624709510000|2021-06-26 12:11:50|31678.9|31528.9|31676.1|31526.1|31679.6|31529.6|31676.1|31526.1|24
1624709520000|2021-06-26 12:12:00|31676.9|31526.9|31708.1|31558.1|31708.3|31558.3|31676.9|31526.9|31
1624709530000|2021-06-26 12:12:10|31707.8|31557.8|31678.5|31528.5|31713.7|31563.7|31678.5|31528.5|36
1624709540000|2021-06-26 12:12:20|31679.1|31529.1|31687.4|31537.4|31688.8|31538.8|31677.8|31527.8|29
1624709550000|2021-06-26 12:12:30|31687.2|31537.2|31673|31523|31687.2|31537.2|31673|31523|32
1624709560000|2021-06-26 12:12:40|31672.9|31522.9|31669|31519|31673.1|31523.1|31668.5|31518.5|29
1624709570000|2021-06-26 12:12:50|31668.7|31518.7|31661.6|31511.6|31668.7|31518.7|31661.6|31511.6|33
1624709580000|2021-06-26 12:13:00|31660.9|31510.9|31687.4|31537.4|31687.4|31537.4|31660.9|31510.9|34
1624709590000|2021-06-26 12:13:10|31688.6|31538.6|31669.3|31519.3|31693.9|31543.9|31669.3|31519.3|36
1624709600000|2021-06-26 12:13:20|31669.5|31519.5|31687.6|31537.6|31687.6|31537.6|31668.4|31518.4|36
1624709610000|2021-06-26 12:13:30|31687.7|31537.7|31699.4|31549.4|31699.9|31549.9|31687.7|31537.7|29
1624709620000|2021-06-26 12:13:40|31699.3|31549.3|31691|31541|31700.5|31550.5|31688|31538|37
1624709630000|2021-06-26 12:13:50|31692.5|31542.5|31694.6|31544.6|31702.7|31552.7|31684.4|31534.4|38
1624709640000|2021-06-26 12:14:00|31693.3|31543.3|31690.7|31540.7|31698.1|31548.1|31690.7|31540.7|33
1624709650000|2021-06-26 12:14:10|31690.2|31540.2|31682.7|31532.7|31694.2|31544.2|31682.1|31532.1|32
1624709660000|2021-06-26 12:14:20|31683.5|31533.5|31694.5|31544.5|31694.5|31544.5|31683.3|31533.3|35
1624709670000|2021-06-26 12:14:30|31694.6|31544.6|31700.9|31550.9|31700.9|31550.9|31694.6|31544.6|24
1624709680000|2021-06-26 12:14:40|31701|31551|31702.8|31552.8|31723.7|31573.7|31701|31551|33
1624709690000|2021-06-26 12:14:50|31702.1|31552.1|31698.6|31548.6|31702.1|31552.1|31691.7|31541.7|33
1624709700000|2021-06-26 12:15:00|31698.1|31548.1|31717.5|31567.5|31717.5|31567.5|31698.1|31548.1|33
1624709710000|2021-06-26 12:15:10|31716.2|31566.2|31730.7|31580.7|31730.7|31580.7|31715.1|31565.1|37
1624709720000|2021-06-26 12:15:20|31731.5|31581.5|31755.8|31605.8|31755.8|31605.8|31731.5|31581.5|34
1624709730000|2021-06-26 12:15:30|31755.7|31605.7|31715.5|31565.5|31759.2|31609.2|31715.5|31565.5|38
1624709740000|2021-06-26 12:15:40|31715.4|31565.4|31663.2|31513.2|31723.3|31573.3|31663.2|31513.2|37
1624709750000|2021-06-26 12:15:50|31663.1|31513.1|31628.1|31478.1|31666.4|31516.4|31627.1|31477.1|37
1624709760000|2021-06-26 12:16:00|31635.1|31485.1|31634.1|31484.1|31669.2|31519.2|31631.4|31481.4|39
1624709770000|2021-06-26 12:16:10|31630.8|31480.8|31625.4|31475.4|31635.3|31485.3|31622.5|31472.5|38
1624709780000|2021-06-26 12:16:20|31623.2|31473.2|31610.8|31460.8|31623.7|31473.7|31608.1|31458.1|25
1624709790000|2021-06-26 12:16:30|31613.7|31463.7|31599.5|31449.5|31613.7|31463.7|31584|31434|39
1624709800000|2021-06-26 12:16:40|31600.7|31450.7|31590.5|31440.5|31609.2|31459.2|31586.2|31436.2|40
1624709810000|2021-06-26 12:16:50|31589.2|31439.2|31590.5|31440.5|31597.8|31447.8|31588.4|31438.4|38
1624709820000|2021-06-26 12:17:00|31588.7|31438.7|31589.2|31439.2|31596|31446|31588.3|31438.3|33
1624709830000|2021-06-26 12:17:10|31589.1|31439.1|31577.1|31427.1|31589.5|31439.5|31577.1|31427.1|35
1624709840000|2021-06-26 12:17:20|31576.3|31426.3|31573.5|31423.5|31580.6|31430.6|31573.5|31423.5|26
1624709850000|2021-06-26 12:17:30|31573.7|31423.7|31570.4|31420.4|31577.6|31427.6|31569.6|31419.6|30
1624709860000|2021-06-26 12:17:40|31573.1|31423.1|31585.7|31435.7|31586.5|31436.5|31573.1|31423.1|27
1624709870000|2021-06-26 12:17:50|31586.7|31436.7|31576.9|31426.9|31594.7|31444.7|31576.9|31426.9|36
1624709880000|2021-06-26 12:18:00|31576.7|31426.7|31571.3|31421.3|31576.8|31426.8|31571.2|31421.2|27
1624709890000|2021-06-26 12:18:10|31571.4|31421.4|31578|31428|31580|31430|31570.6|31420.6|34
1624709900000|2021-06-26 12:18:20|31578.1|31428.1|31599|31449|31599.7|31449.7|31578.1|31428.1|36
1624709910000|2021-06-26 12:18:30|31599.8|31449.8|31591.5|31441.5|31599.8|31449.8|31589|31439|33
1624709920000|2021-06-26 12:18:40|31591.3|31441.3|31606.3|31456.3|31609.9|31459.9|31591.3|31441.3|35
1624709930000|2021-06-26 12:18:50|31605.3|31455.3|31594|31444|31609.7|31459.7|31593.7|31443.7|29
1624709940000|2021-06-26 12:19:00|31594.7|31444.7|31603.8|31453.8|31605.1|31455.1|31594.2|31444.2|30
1624709950000|2021-06-26 12:19:10|31605.1|31455.1|31626.5|31476.5|31629.7|31479.7|31605.1|31455.1|34
1624709960000|2021-06-26 12:19:20|31623.9|31473.9|31628.8|31478.8|31630.4|31480.4|31623.4|31473.4|34
1624709970000|2021-06-26 12:19:30|31625.6|31475.6|31627.2|31477.2|31627.2|31477.2|31620.2|31470.2|27
1624709980000|2021-06-26 12:19:40|31626.9|31476.9|31625.9|31475.9|31627.7|31477.7|31624.2|31474.2|28
1624709990000|2021-06-26 12:19:50|31624.7|31474.7|31626.3|31476.3|31640.3|31490.3|31624.7|31474.7|37
1624710000000|2021-06-26 12:20:00|31626.2|31476.2|31630.2|31480.2|31631.2|31481.2|31626.2|31476.2|26
1624710010000|2021-06-26 12:20:10|31630.9|31480.9|31657.2|31507.2|31657.2|31507.2|31630|31480|33
1624710020000|2021-06-26 12:20:20|31657.6|31507.6|31679.9|31529.9|31679.9|31529.9|31652.1|31502.1|38
1624710030000|2021-06-26 12:20:30|31680|31530|31688|31538|31690.5|31540.5|31673.3|31523.3|34
1624710040000|2021-06-26 12:20:40|31688.2|31538.2|31683.6|31533.6|31688.2|31538.2|31673|31523|35
1624710050000|2021-06-26 12:20:50|31682.9|31532.9|31682.8|31532.8|31683.6|31533.6|31677.1|31527.1|36
1624710060000|2021-06-26 12:21:00|31682.7|31532.7|31678.7|31528.7|31683.2|31533.2|31677.8|31527.8|32
1624710070000|2021-06-26 12:21:10|31678.8|31528.8|31706|31556|31706.2|31556.2|31678.8|31528.8|36
1624710080000|2021-06-26 12:21:20|31703.6|31553.6|31711.4|31561.4|31711.8|31561.8|31699.3|31549.3|34
1624710090000|2021-06-26 12:21:30|31711.5|31561.5|31710.2|31560.2|31712.8|31562.8|31707.5|31557.5|37
1624710100000|2021-06-26 12:21:40|31712.6|31562.6|31730.8|31580.8|31732.3|31582.3|31712.6|31562.6|35
1624710110000|2021-06-26 12:21:50|31730.6|31580.6|31734.7|31584.7|31737.9|31587.9|31720.1|31570.1|37
1624710120000|2021-06-26 12:22:00|31735.3|31585.3|31722.1|31572.1|31740.7|31590.7|31722.1|31572.1|36
1624710130000|2021-06-26 12:22:10|31722.3|31572.3|31733.2|31583.2|31733.2|31583.2|31722.3|31572.3|33
1624710140000|2021-06-26 12:22:20|31733.8|31583.8|31747.4|31597.4|31747.4|31597.4|31733.8|31583.8|37
1624710150000|2021-06-26 12:22:30|31750.5|31600.5|31769.2|31619.2|31769.8|31619.8|31750.5|31600.5|34
1624710160000|2021-06-26 12:22:40|31769.3|31619.3|31756.7|31606.7|31778.3|31628.3|31755.7|31605.7|36
1624710170000|2021-06-26 12:22:50|31756|31606|31756.9|31606.9|31756.9|31606.9|31736.5|31586.5|33
1624710180000|2021-06-26 12:23:00|31758.4|31608.4|31741.5|31591.5|31758.5|31608.5|31738.9|31588.9|36
1624710190000|2021-06-26 12:23:10|31741.8|31591.8|31739.6|31589.6|31744.7|31594.7|31735.8|31585.8|36
1624710200000|2021-06-26 12:23:20|31738.7|31588.7|31733.4|31583.4|31740.1|31590.1|31729.8|31579.8|36
1624710210000|2021-06-26 12:23:30|31733.3|31583.3|31720.8|31570.8|31733.3|31583.3|31718|31568|38
1624710220000|2021-06-26 12:23:40|31721.4|31571.4|31721.5|31571.5|31722.2|31572.2|31718.8|31568.8|24
1624710230000|2021-06-26 12:23:50|31721.1|31571.1|31709.5|31559.5|31721.5|31571.5|31709.5|31559.5|33
1624710240000|2021-06-26 12:24:00|31709.7|31559.7|31660.3|31510.3|31709.7|31559.7|31654.1|31504.1|37
1624710250000|2021-06-26 12:24:10|31667.7|31517.7|31699.2|31549.2|31700.2|31550.2|31667.7|31517.7|35
1624710260000|2021-06-26 12:24:20|31699|31549|31731.9|31581.9|31731.9|31581.9|31698.3|31548.3|37
1624710270000|2021-06-26 12:24:30|31732.7|31582.7|31754.6|31604.6|31755.7|31605.7|31732.4|31582.4|32
1624710280000|2021-06-26 12:24:40|31754.7|31604.7|31788.5|31638.5|31789.4|31639.4|31752.2|31602.2|36
1624710290000|2021-06-26 12:24:50|31788.3|31638.3|31781.4|31631.4|31792.9|31642.9|31781.4|31631.4|37
1624710300000|2021-06-26 12:25:00|31781.5|31631.5|31858.1|31708.1|31861.5|31711.5|31780.9|31630.9|36
1624710310000|2021-06-26 12:25:10|31855|31705|31818.8|31668.8|31855|31705|31816.1|31666.1|37
1624710320000|2021-06-26 12:25:20|31819|31669|31868.7|31718.7|31869.9|31719.9|31817.7|31667.7|39
1624710330000|2021-06-26 12:25:30|31870.8|31720.8|31866.6|31716.6|31885.4|31735.4|31855.4|31705.4|40
1624710340000|2021-06-26 12:25:40|31866.9|31716.9|31918.9|31768.9|31918.9|31768.9|31866.9|31716.9|38
1624710350000|2021-06-26 12:25:50|31916.1|31766.1|31950.5|31800.5|31951.3|31801.3|31916.1|31766.1|39
1624710360000|2021-06-26 12:26:00|31952.6|31802.6|32051.8|31901.8|32059|31909|31952.6|31802.6|39
1624710370000|2021-06-26 12:26:10|32050.2|31900.2|32016.2|31866.2|32054.9|31904.9|32012.8|31862.8|40
1624710380000|2021-06-26 12:26:20|32018.9|31868.9|32017.5|31867.5|32023.4|31873.4|32006.9|31856.9|39
1624710390000|2021-06-26 12:26:30|32017.4|31867.4|31997.7|31847.7|32017.4|31867.4|31987.9|31837.9|37
1624710400000|2021-06-26 12:26:40|31998.4|31848.4|32011.1|31861.1|32015.2|31865.2|31998|31848|36
1624710410000|2021-06-26 12:26:50|32012.7|31862.7|32010.3|31860.3|32030.3|31880.3|32010.3|31860.3|36
1624710420000|2021-06-26 12:27:00|32010.6|31860.6|31959.3|31809.3|32013.1|31863.1|31957.4|31807.4|36
1624710430000|2021-06-26 12:27:10|31957|31807|31967.8|31817.8|31975.8|31825.8|31955|31805|39
1624710440000|2021-06-26 12:27:20|31966.1|31816.1|31929.6|31779.6|31966.1|31816.1|31927.9|31777.9|39
1624710450000|2021-06-26 12:27:30|31937.7|31787.7|31953.7|31803.7|31957.7|31807.7|31936.4|31786.4|37
1624710460000|2021-06-26 12:27:40|31952.9|31802.9|31921.3|31771.3|31956.2|31806.2|31920|31770|36
1624710470000|2021-06-26 12:27:50|31916.7|31766.7|31920.1|31770.1|31920.1|31770.1|31901.6|31751.6|37
1624710480000|2021-06-26 12:28:00|31920.4|31770.4|31900.8|31750.8|31920.4|31770.4|31900.8|31750.8|36
1624710490000|2021-06-26 12:28:10|31901.1|31751.1|31901.5|31751.5|31907.7|31757.7|31894.5|31744.5|37
1624710500000|2021-06-26 12:28:20|31899.9|31749.9|31903.7|31753.7|31904.5|31754.5|31894.3|31744.3|32
1624710510000|2021-06-26 12:28:30|31904|31754|31899.5|31749.5|31907|31757|31897.9|31747.9|39
1624710520000|2021-06-26 12:28:40|31899.7|31749.7|31883.9|31733.9|31900|31750|31880.7|31730.7|35
1624710530000|2021-06-26 12:28:50|31884.8|31734.8|31880.8|31730.8|31890.7|31740.7|31880.3|31730.3|38
1624710540000|2021-06-26 12:29:00|31880.5|31730.5|31875.5|31725.5|31880.7|31730.7|31872.8|31722.8|28
1624710550000|2021-06-26 12:29:10|31876.6|31726.6|31874.1|31724.1|31878|31728|31874|31724|28
1624710560000|2021-06-26 12:29:20|31873.8|31723.8|31873.3|31723.3|31874.9|31724.9|31872.9|31722.9|28
1624710570000|2021-06-26 12:29:30|31873.6|31723.6|31871.2|31721.2|31874.1|31724.1|31865.3|31715.3|29
1624710580000|2021-06-26 12:29:40|31871.8|31721.8|31919.4|31769.4|31919.4|31769.4|31871.8|31721.8|36
1624710590000|2021-06-26 12:29:50|31919.5|31769.5|31924.6|31774.6|31929.4|31779.4|31919.5|31769.5|38
1624710600000|2021-06-26 12:30:00|31925.4|31775.4|31882.6|31732.6|31925.4|31775.4|31882.6|31732.6|33
1624710610000|2021-06-26 12:30:10|31883.1|31733.1|31874.7|31724.7|31884.9|31734.9|31872.6|31722.6|31
1624710620000|2021-06-26 12:30:20|31875.3|31725.3|31870.6|31720.6|31875.3|31725.3|31870|31720|24
1624710630000|2021-06-26 12:30:30|31868.6|31718.6|31859.5|31709.5|31871|31721|31857.1|31707.1|33
1624710640000|2021-06-26 12:30:40|31857.5|31707.5|31863.8|31713.8|31864|31714|31855.2|31705.2|35
1624710650000|2021-06-26 12:30:50|31863|31713|31871.9|31721.9|31879.1|31729.1|31862.9|31712.9|35
1624710660000|2021-06-26 12:31:00|31869.1|31719.1|31854.8|31704.8|31871.1|31721.1|31850|31700|36
1624710670000|2021-06-26 12:31:10|31856.2|31706.2|31842.7|31692.7|31856.2|31706.2|31842.7|31692.7|34
1624710680000|2021-06-26 12:31:20|31842.5|31692.5|31841.5|31691.5|31844.9|31694.9|31837.5|31687.5|34
1624710690000|2021-06-26 12:31:30|31841.6|31691.6|31850.3|31700.3|31860.4|31710.4|31841.3|31691.3|34
1624710700000|2021-06-26 12:31:40|31849.7|31699.7|31859.4|31709.4|31859.4|31709.4|31844.8|31694.8|21
1624710710000|2021-06-26 12:31:50|31859.2|31709.2|31868|31718|31874.3|31724.3|31858.7|31708.7|33
1624710720000|2021-06-26 12:32:00|31867.6|31717.6|31855.6|31705.6|31870.9|31720.9|31854.8|31704.8|35
1624710730000|2021-06-26 12:32:10|31854.2|31704.2|31836.9|31686.9|31854.2|31704.2|31836.9|31686.9|30
1624710740000|2021-06-26 12:32:20|31836.4|31686.4|31835|31685|31841.3|31691.3|31834.2|31684.2|31
1624710750000|2021-06-26 12:32:30|31835.7|31685.7|31836|31686|31848.2|31698.2|31835.1|31685.1|34
1624710760000|2021-06-26 12:32:40|31836.6|31686.6|31831.8|31681.8|31837.3|31687.3|31831.8|31681.8|31
1624710770000|2021-06-26 12:32:50|31832|31682|31844.5|31694.5|31844.5|31694.5|31831.5|31681.5|34
1624710780000|2021-06-26 12:33:00|31844.6|31694.6|31836.1|31686.1|31844.7|31694.7|31836.1|31686.1|34
1624710790000|2021-06-26 12:33:10|31835|31685|31835.9|31685.9|31835.9|31685.9|31833.3|31683.3|19
1624710800000|2021-06-26 12:33:20|31835.1|31685.1|31836.2|31686.2|31836.2|31686.2|31834.9|31684.9|12
1624710810000|2021-06-26 12:33:30|31835.8|31685.8|31858.5|31708.5|31859.8|31709.8|31835.8|31685.8|32
1624710820000|2021-06-26 12:33:40|31859.5|31709.5|31845.8|31695.8|31860.7|31710.7|31845.8|31695.8|28
1624710830000|2021-06-26 12:33:50|31845.5|31695.5|31844|31694|31845.8|31695.8|31842.9|31692.9|24
1624710840000|2021-06-26 12:34:00|31842|31692|31846.2|31696.2|31847.8|31697.8|31841.1|31691.1|33
1624710850000|2021-06-26 12:34:10|31847.9|31697.9|31842.5|31692.5|31847.9|31697.9|31841|31691|34
1624710860000|2021-06-26 12:34:20|31843.1|31693.1|31842|31692|31843.7|31693.7|31839.2|31689.2|34
1624710870000|2021-06-26 12:34:30|31841.9|31691.9|31841.8|31691.8|31848.4|31698.4|31841.6|31691.6|30
1624710880000|2021-06-26 12:34:40|31842|31692|31867.2|31717.2|31867.2|31717.2|31841.9|31691.9|34
1624710890000|2021-06-26 12:34:50|31867|31717|31863.7|31713.7|31868|31718|31863.7|31713.7|32
1624710900000|2021-06-26 12:35:00|31863.6|31713.6|31913.7|31763.7|31913.7|31763.7|31863.6|31713.6|40
1624710910000|2021-06-26 12:35:10|31915.2|31765.2|31923.8|31773.8|31924.1|31774.1|31909.9|31759.9|38
1624710920000|2021-06-26 12:35:20|31918|31768|31948.3|31798.3|31948.3|31798.3|31914.6|31764.6|37
1624710930000|2021-06-26 12:35:30|31956.8|31806.8|32028.3|31878.3|32029|31879|31956.8|31806.8|37
1624710940000|2021-06-26 12:35:40|32025|31875|31993.6|31843.6|32025|31875|31993.6|31843.6|39
1624710950000|2021-06-26 12:35:50|31991.4|31841.4|31987.1|31837.1|31998.7|31848.7|31947.6|31797.6|38
1624710960000|2021-06-26 12:36:00|31990|31840|31990|31840|32007.6|31857.6|31988|31838|38
1624710970000|2021-06-26 12:36:10|31990.3|31840.3|31952.7|31802.7|31990.3|31840.3|31952.7|31802.7|36
1624710980000|2021-06-26 12:36:20|31952.1|31802.1|31959.8|31809.8|31963.7|31813.7|31944.3|31794.3|34
1624710990000|2021-06-26 12:36:30|31967.4|31817.4|31975|31825|31975|31825|31957.9|31807.9|34
1624711000000|2021-06-26 12:36:40|31979.5|31829.5|31991.3|31841.3|31993.3|31843.3|31979.5|31829.5|36
1624711010000|2021-06-26 12:36:50|31992.4|31842.4|32010.5|31860.5|32012.2|31862.2|31990.6|31840.6|37
1624711020000|2021-06-26 12:37:00|32011.7|31861.7|31972.8|31822.8|32012.3|31862.3|31972.8|31822.8|39
1624711030000|2021-06-26 12:37:10|31972.7|31822.7|31974.5|31824.5|31981|31831|31972.5|31822.5|34
1624711040000|2021-06-26 12:37:20|31974.9|31824.9|31970.4|31820.4|31979.2|31829.2|31970.4|31820.4|31
1624711050000|2021-06-26 12:37:30|31971.3|31821.3|31957.4|31807.4|31971.3|31821.3|31957.4|31807.4|34
1624711060000|2021-06-26 12:37:40|31956.7|31806.7|31979.6|31829.6|31979.6|31829.6|31955.2|31805.2|35
1624711070000|2021-06-26 12:37:50|31979.4|31829.4|32001.4|31851.4|32004.2|31854.2|31979.4|31829.4|36
1624711080000|2021-06-26 12:38:00|32001|31851|31988.9|31838.9|32001.9|31851.9|31977.5|31827.5|32
1624711090000|2021-06-26 12:38:10|31988.3|31838.3|31987.6|31837.6|31993.3|31843.3|31980.7|31830.7|36
1624711100000|2021-06-26 12:38:20|31987.4|31837.4|31979.4|31829.4|31988.3|31838.3|31978.5|31828.5|35
1624711110000|2021-06-26 12:38:30|31979.9|31829.9|31968.1|31818.1|31980.2|31830.2|31968.1|31818.1|34
1624711120000|2021-06-26 12:38:40|31966.9|31816.9|31948|31798|31967.5|31817.5|31944.7|31794.7|35
1624711130000|2021-06-26 12:38:50|31947.1|31797.1|31934.9|31784.9|31948|31798|31934.3|31784.3|33
1624711140000|2021-06-26 12:39:00|31933.1|31783.1|31925.1|31775.1|31936|31786|31922.7|31772.7|30
1624711150000|2021-06-26 12:39:10|31926.2|31776.2|31921.8|31771.8|31926.2|31776.2|31918.4|31768.4|31
1624711160000|2021-06-26 12:39:20|31922.1|31772.1|31937.4|31787.4|31937.4|31787.4|31922.1|31772.1|35
1624711170000|2021-06-26 12:39:30|31939.2|31789.2|31938.9|31788.9|31942.7|31792.7|31935.5|31785.5|38
1624711180000|2021-06-26 12:39:40|31939.1|31789.1|31928.3|31778.3|31939.5|31789.5|31926.4|31776.4|32
1624711190000|2021-06-26 12:39:50|31931.5|31781.5|31909.2|31759.2|31931.7|31781.7|31907.3|31757.3|33
1624711200000|2021-06-26 12:40:00|31909.4|31759.4|31905.2|31755.2|31910.8|31760.8|31904.1|31754.1|28
1624711210000|2021-06-26 12:40:10|31905.3|31755.3|31904.1|31754.1|31910|31760|31902.9|31752.9|35
1624711220000|2021-06-26 12:40:20|31904|31754|31877.9|31727.9|31904|31754|31877.4|31727.4|36
1624711230000|2021-06-26 12:40:30|31878.3|31728.3|31870.2|31720.2|31878.3|31728.3|31869.6|31719.6|31
1624711240000|2021-06-26 12:40:40|31869.3|31719.3|31867.7|31717.7|31871.1|31721.1|31867.4|31717.4|26
1624711250000|2021-06-26 12:40:50|31868.3|31718.3|31869.3|31719.3|31884|31734|31868.3|31718.3|33
1624711260000|2021-06-26 12:41:00|31870.6|31720.6|31878.3|31728.3|31878.3|31728.3|31869.9|31719.9|36
1624711270000|2021-06-26 12:41:10|31878|31728|31909.9|31759.9|31912.3|31762.3|31877.4|31727.4|32
1624711280000|2021-06-26 12:41:20|31908.8|31758.8|31924.2|31774.2|31932.1|31782.1|31906.2|31756.2|31
1624711290000|2021-06-26 12:41:30|31923.5|31773.5|31895.4|31745.4|31923.5|31773.5|31895.4|31745.4|36
1624711300000|2021-06-26 12:41:40|31895.2|31745.2|31881|31731|31895.7|31745.7|31877.6|31727.6|35
1624711310000|2021-06-26 12:41:50|31880.2|31730.2|31878.2|31728.2|31886.4|31736.4|31877.4|31727.4|34
1624711320000|2021-06-26 12:42:00|31877.6|31727.6|31894.6|31744.6|31901.8|31751.8|31877.6|31727.6|38
1624711330000|2021-06-26 12:42:10|31894.5|31744.5|31909.2|31759.2|31912.9|31762.9|31894.5|31744.5|36
1624711340000|2021-06-26 12:42:20|31908.6|31758.6|31914.5|31764.5|31916.5|31766.5|31908.2|31758.2|36
1624711350000|2021-06-26 12:42:30|31915.1|31765.1|31888.7|31738.7|31917.9|31767.9|31888.7|31738.7|31
1624711360000|2021-06-26 12:42:40|31888.8|31738.8|31899.9|31749.9|31900.8|31750.8|31885.9|31735.9|39
1624711370000|2021-06-26 12:42:50|31899.7|31749.7|31890.9|31740.9|31899.7|31749.7|31890.9|31740.9|32
1624711380000|2021-06-26 12:43:00|31891.3|31741.3|31881.5|31731.5|31891.3|31741.3|31881.5|31731.5|33
1624711390000|2021-06-26 12:43:10|31881.7|31731.7|31882.3|31732.3|31882.4|31732.4|31869.3|31719.3|32
1624711400000|2021-06-26 12:43:20|31882|31732|31877.8|31727.8|31888.6|31738.6|31876.1|31726.1|36
1624711410000|2021-06-26 12:43:30|31878.4|31728.4|31871.8|31721.8|31879.5|31729.5|31871.5|31721.5|28
1624711420000|2021-06-26 12:43:40|31873|31723|31876.5|31726.5|31877.9|31727.9|31870.9|31720.9|27
1624711430000|2021-06-26 12:43:50|31877|31727|31869.8|31719.8|31877.6|31727.6|31869.8|31719.8|33
1624711440000|2021-06-26 12:44:00|31869.6|31719.6|31851.3|31701.3|31870.3|31720.3|31851.3|31701.3|22
1624711450000|2021-06-26 12:44:10|31851.2|31701.2|31856|31706|31857.2|31707.2|31848.2|31698.2|37
1624711460000|2021-06-26 12:44:20|31856.7|31706.7|31842.3|31692.3|31856.7|31706.7|31840.9|31690.9|31
1624711470000|2021-06-26 12:44:30|31843.1|31693.1|31846.2|31696.2|31853.7|31703.7|31841.4|31691.4|25
1624711480000|2021-06-26 12:44:40|31845.8|31695.8|31833.4|31683.4|31845.8|31695.8|31833.3|31683.3|32
1624711490000|2021-06-26 12:44:50|31832.8|31682.8|31827.7|31677.7|31832.8|31682.8|31822.5|31672.5|37
1624711500000|2021-06-26 12:45:00|31827.6|31677.6|31808.1|31658.1|31827.6|31677.6|31804.1|31654.1|34
1624711510000|2021-06-26 12:45:10|31808.7|31658.7|31808|31658|31811.2|31661.2|31806|31656|40
1624711520000|2021-06-26 12:45:20|31806.5|31656.5|31784.4|31634.4|31806.5|31656.5|31781.1|31631.1|36
1624711530000|2021-06-26 12:45:30|31784.5|31634.5|31791|31641|31795.6|31645.6|31767.1|31617.1|40
1624711540000|2021-06-26 12:45:40|31791.8|31641.8|31782.2|31632.2|31793.9|31643.9|31778.4|31628.4|36
1624711550000|2021-06-26 12:45:50|31781|31631|31799|31649|31799|31649|31777|31627|39
1624711560000|2021-06-26 12:46:00|31798.8|31648.8|31832.6|31682.6|31834|31684|31798.4|31648.4|37
1624711570000|2021-06-26 12:46:10|31832|31682|31797.7|31647.7|31834.4|31684.4|31797.7|31647.7|36
1624711580000|2021-06-26 12:46:20|31797.5|31647.5|31774.7|31624.7|31797.6|31647.6|31773.7|31623.7|29
1624711590000|2021-06-26 12:46:30|31774.3|31624.3|31779.3|31629.3|31780.4|31630.4|31764.9|31614.9|38
1624711600000|2021-06-26 12:46:40|31781.7|31631.7|31779.3|31629.3|31798.3|31648.3|31770.8|31620.8|38
1624711610000|2021-06-26 12:46:50|31780.6|31630.6|31765.6|31615.6|31789.6|31639.6|31764.6|31614.6|40
1624711620000|2021-06-26 12:47:00|31766.1|31616.1|31767.5|31617.5|31773.8|31623.8|31764.5|31614.5|34
1624711630000|2021-06-26 12:47:10|31764.9|31614.9|31772.1|31622.1|31775.4|31625.4|31762|31612|36
1624711640000|2021-06-26 12:47:20|31772|31622|31765.4|31615.4|31773.8|31623.8|31765.4|31615.4|32
1624711650000|2021-06-26 12:47:30|31764.9|31614.9|31769|31619|31769.2|31619.2|31763.7|31613.7|28
1624711660000|2021-06-26 12:47:40|31771.4|31621.4|31771.5|31621.5|31773.6|31623.6|31767.9|31617.9|29
1624711670000|2021-06-26 12:47:50|31771.9|31621.9|31764|31614|31771.9|31621.9|31762.1|31612.1|24
1624711680000|2021-06-26 12:48:00|31762.6|31612.6|31772.9|31622.9|31772.9|31622.9|31761.9|31611.9|33
1624711690000|2021-06-26 12:48:10|31774.6|31624.6|31774.2|31624.2|31792.3|31642.3|31773.5|31623.5|37
1624711700000|2021-06-26 12:48:20|31773.8|31623.8|31781.7|31631.7|31781.7|31631.7|31773.8|31623.8|29
1624711710000|2021-06-26 12:48:30|31783.9|31633.9|31768.6|31618.6|31791.4|31641.4|31768.6|31618.6|37
1624711720000|2021-06-26 12:48:40|31767.7|31617.7|31787.7|31637.7|31789.3|31639.3|31767.7|31617.7|37
1624711730000|2021-06-26 12:48:50|31787.1|31637.1|31788.4|31638.4|31793.8|31643.8|31786.9|31636.9|38
1624711740000|2021-06-26 12:49:00|31783.4|31633.4|31791.8|31641.8|31791.8|31641.8|31780.6|31630.6|36
1624711750000|2021-06-26 12:49:10|31790.1|31640.1|31790|31640|31791.4|31641.4|31789.6|31639.6|28
1624711760000|2021-06-26 12:49:20|31790.1|31640.1|31778.1|31628.1|31790.5|31640.5|31778.1|31628.1|30
1624711770000|2021-06-26 12:49:30|31779.2|31629.2|31781.6|31631.6|31781.9|31631.9|31774.5|31624.5|33
1624711780000|2021-06-26 12:49:40|31780.9|31630.9|31768.4|31618.4|31780.9|31630.9|31767.4|31617.4|28
1624711790000|2021-06-26 12:49:50|31767.3|31617.3|31746.1|31596.1|31769.2|31619.2|31746.1|31596.1|33
1624711800000|2021-06-26 12:50:00|31746.2|31596.2|31768.3|31618.3|31772.3|31622.3|31737.9|31587.9|40
1624711810000|2021-06-26 12:50:10|31768.2|31618.2|31768.5|31618.5|31770.4|31620.4|31766.1|31616.1|31
1624711820000|2021-06-26 12:50:20|31768.4|31618.4|31766.4|31616.4|31772.9|31622.9|31763.7|31613.7|25
1624711830000|2021-06-26 12:50:30|31767|31617|31764.4|31614.4|31767.1|31617.1|31763.7|31613.7|25
1624711840000|2021-06-26 12:50:40|31765.4|31615.4|31782.5|31632.5|31783.1|31633.1|31765.4|31615.4|35
1624711850000|2021-06-26 12:50:50|31782.4|31632.4|31781.8|31631.8|31785|31635|31780.6|31630.6|32
1624711860000|2021-06-26 12:51:00|31779.8|31629.8|31801.9|31651.9|31801.9|31651.9|31779.7|31629.7|37
1624711870000|2021-06-26 12:51:10|31807.5|31657.5|31830.7|31680.7|31830.8|31680.8|31807.5|31657.5|38
1624711880000|2021-06-26 12:51:20|31833.7|31683.7|31826|31676|31838|31688|31826|31676|36
1624711890000|2021-06-26 12:51:30|31822.1|31672.1|31812.6|31662.6|31822.6|31672.6|31807.9|31657.9|38
1624711900000|2021-06-26 12:51:40|31810.5|31660.5|31820.4|31670.4|31828.2|31678.2|31810.5|31660.5|39
1624711910000|2021-06-26 12:51:50|31822.9|31672.9|31830.8|31680.8|31830.8|31680.8|31819.8|31669.8|39
1624711920000|2021-06-26 12:52:00|31829.2|31679.2|31803.9|31653.9|31829.2|31679.2|31803.9|31653.9|38
1624711930000|2021-06-26 12:52:10|31799|31649|31789.5|31639.5|31800|31650|31787.2|31637.2|38
1624711940000|2021-06-26 12:52:20|31789.6|31639.6|31741.6|31591.6|31790.6|31640.6|31740.2|31590.2|37
1624711950000|2021-06-26 12:52:30|31741.4|31591.4|31744|31594|31748.9|31598.9|31736.6|31586.6|36
1624711960000|2021-06-26 12:52:40|31738.6|31588.6|31696.2|31546.2|31741.3|31591.3|31694.9|31544.9|38
1624711970000|2021-06-26 12:52:50|31693.9|31543.9|31648.6|31498.6|31693.9|31543.9|31647.1|31497.1|39
1624711980000|2021-06-26 12:53:00|31652.2|31502.2|31684.8|31534.8|31684.8|31534.8|31652.2|31502.2|39
1624711990000|2021-06-26 12:53:10|31683.6|31533.6|31661.3|31511.3|31698.6|31548.6|31661.3|31511.3|39
1624712000000|2021-06-26 12:53:20|31660.1|31510.1|31628.1|31478.1|31660.1|31510.1|31628.1|31478.1|37
1624712010000|2021-06-26 12:53:30|31629.4|31479.4|31591.5|31441.5|31643.1|31493.1|31590.3|31440.3|37
1624712020000|2021-06-26 12:53:40|31592.1|31442.1|31620.2|31470.2|31620.2|31470.2|31591.3|31441.3|39
1624712030000|2021-06-26 12:53:50|31619.4|31469.4|31652.2|31502.2|31652.8|31502.8|31619.4|31469.4|38
1624712040000|2021-06-26 12:54:00|31658.3|31508.3|31678.7|31528.7|31681.3|31531.3|31654.2|31504.2|38
1624712050000|2021-06-26 12:54:10|31681|31531|31682.9|31532.9|31683|31533|31663.6|31513.6|38
1624712060000|2021-06-26 12:54:20|31682.7|31532.7|31659.4|31509.4|31687.5|31537.5|31659.4|31509.4|38
1624712070000|2021-06-26 12:54:30|31658.1|31508.1|31650.3|31500.3|31668.1|31518.1|31650.1|31500.1|38
1624712080000|2021-06-26 12:54:40|31651.6|31501.6|31614.1|31464.1|31653.4|31503.4|31614.1|31464.1|38
1624712090000|2021-06-26 12:54:50|31608.1|31458.1|31616.2|31466.2|31616.2|31466.2|31594.3|31444.3|36
1624712100000|2021-06-26 12:55:00|31613.7|31463.7|31616.5|31466.5|31627.8|31477.8|31609.5|31459.5|38
1624712110000|2021-06-26 12:55:10|31617.4|31467.4|31616.4|31466.4|31624.9|31474.9|31611.2|31461.2|39
1624712120000|2021-06-26 12:55:20|31616.2|31466.2|31578|31428|31616.2|31466.2|31575.8|31425.8|37
1624712130000|2021-06-26 12:55:30|31578.1|31428.1|31557.7|31407.7|31580.3|31430.3|31557.4|31407.4|39
1624712140000|2021-06-26 12:55:40|31559.2|31409.2|31587.5|31437.5|31588.2|31438.2|31559.2|31409.2|36
1624712150000|2021-06-26 12:55:50|31585.1|31435.1|31573.5|31423.5|31590.2|31440.2|31573.3|31423.3|36
1624712160000|2021-06-26 12:56:00|31574.1|31424.1|31575.8|31425.8|31575.8|31425.8|31566.2|31416.2|39
1624712170000|2021-06-26 12:56:10|31577.4|31427.4|31572.3|31422.3|31578.1|31428.1|31572.3|31422.3|30
1624712180000|2021-06-26 12:56:20|31572.6|31422.6|31572.7|31422.7|31574.2|31424.2|31567.4|31417.4|28
1624712190000|2021-06-26 12:56:30|31572.8|31422.8|31548.2|31398.2|31573.9|31423.9|31542.5|31392.5|38
1624712200000|2021-06-26 12:56:40|31543.3|31393.3|31538.3|31388.3|31553.9|31403.9|31523.2|31373.2|38
1624712210000|2021-06-26 12:56:50|31539.2|31389.2|31537.8|31387.8|31554.3|31404.3|31537.8|31387.8|40
1624712220000|2021-06-26 12:57:00|31538.5|31388.5|31506.9|31356.9|31539.3|31389.3|31505|31355|39
1624712230000|2021-06-26 12:57:10|31505.7|31355.7|31469|31319|31505.7|31355.7|31462.1|31312.1|40
1624712240000|2021-06-26 12:57:20|31467.8|31317.8|31479.4|31329.4|31481.8|31331.8|31465.9|31315.9|38
1624712250000|2021-06-26 12:57:30|31479.2|31329.2|31489.2|31339.2|31496.9|31346.9|31477.6|31327.6|40
1624712260000|2021-06-26 12:57:40|31477.3|31327.3|31474.2|31324.2|31479.1|31329.1|31471|31321|38
1624712270000|2021-06-26 12:57:50|31472.5|31322.5|31468.3|31318.3|31474.4|31324.4|31467.1|31317.1|30
1624712280000|2021-06-26 12:58:00|31470.4|31320.4|31508.9|31358.9|31511.3|31361.3|31470.4|31320.4|36
1624712290000|2021-06-26 12:58:10|31507.1|31357.1|31489.9|31339.9|31514.7|31364.7|31489.9|31339.9|38
1624712300000|2021-06-26 12:58:20|31488.5|31338.5|31461.5|31311.5|31495.5|31345.5|31460.3|31310.3|35
1624712310000|2021-06-26 12:58:30|31461.6|31311.6|31462.1|31312.1|31467|31317|31455.2|31305.2|40
1624712320000|2021-06-26 12:58:40|31463|31313|31465.1|31315.1|31467.7|31317.7|31461|31311|35
1624712330000|2021-06-26 12:58:50|31465.2|31315.2|31445|31295|31468.2|31318.2|31445|31295|31
1624712340000|2021-06-26 12:59:00|31445.5|31295.5|31429.8|31279.8|31449.2|31299.2|31429.8|31279.8|40
1624712350000|2021-06-26 12:59:10|31429.2|31279.2|31387.7|31237.7|31429.2|31279.2|31387.7|31237.7|37
1624712360000|2021-06-26 12:59:20|31392.9|31242.9|31408.7|31258.7|31410.5|31260.5|31392.9|31242.9|39
1624712370000|2021-06-26 12:59:30|31408.5|31258.5|31394.7|31244.7|31409.2|31259.2|31374.5|31224.5|38
1624712380000|2021-06-26 12:59:40|31393.6|31243.6|31379.8|31229.8|31395.8|31245.8|31378.8|31228.8|39
1624712390000|2021-06-26 12:59:50|31379.9|31229.9|31374.7|31224.7|31384.7|31234.7|31367.7|31217.7|34
1624712400000|2021-06-26 13:00:00|31375.8|31225.8|31427.9|31277.9|31437.6|31287.6|31373.9|31223.9|39
1624712410000|2021-06-26 13:00:10|31432.1|31282.1|31447.4|31297.4|31460.1|31310.1|31432.1|31282.1|39
1624712420000|2021-06-26 13:00:20|31447.6|31297.6|31398.9|31248.9|31450.6|31300.6|31389.1|31239.1|40
1624712430000|2021-06-26 13:00:30|31396.7|31246.7|31413.8|31263.8|31414.3|31264.3|31391.1|31241.1|38
1624712440000|2021-06-26 13:00:40|31413.6|31263.6|31435.6|31285.6|31435.6|31285.6|31413.6|31263.6|36
1624712450000|2021-06-26 13:00:50|31435.4|31285.4|31437.2|31287.2|31444.7|31294.7|31434.9|31284.9|33
1624712460000|2021-06-26 13:01:00|31439.3|31289.3|31450.3|31300.3|31450.3|31300.3|31435.1|31285.1|39
1624712470000|2021-06-26 13:01:10|31449.6|31299.6|31479.1|31329.1|31482.8|31332.8|31449.6|31299.6|39
1624712480000|2021-06-26 13:01:20|31479|31329|31488.3|31338.3|31488.3|31338.3|31478.4|31328.4|34
1624712490000|2021-06-26 13:01:30|31488.2|31338.2|31470.7|31320.7|31489.2|31339.2|31470.7|31320.7|37
1624712500000|2021-06-26 13:01:40|31470.6|31320.6|31486.9|31336.9|31487.4|31337.4|31466.1|31316.1|36
1624712510000|2021-06-26 13:01:50|31486.7|31336.7|31489.2|31339.2|31493.1|31343.1|31485.7|31335.7|31
1624712520000|2021-06-26 13:02:00|31489|31339|31501.6|31351.6|31506.7|31356.7|31483|31333|36
1624712530000|2021-06-26 13:02:10|31505.6|31355.6|31514.7|31364.7|31516.7|31366.7|31505.6|31355.6|38
1624712540000|2021-06-26 13:02:20|31513|31363|31489.4|31339.4|31515.8|31365.8|31489.4|31339.4|37
1624712550000|2021-06-26 13:02:30|31490.3|31340.3|31487.1|31337.1|31493.1|31343.1|31487.1|31337.1|35
1624712560000|2021-06-26 13:02:40|31486.3|31336.3|31465.6|31315.6|31487.1|31337.1|31465.3|31315.3|39
1624712570000|2021-06-26 13:02:50|31464.6|31314.6|31450|31300|31465.1|31315.1|31447.3|31297.3|37
1624712580000|2021-06-26 13:03:00|31451.4|31301.4|31486.8|31336.8|31487.1|31337.1|31450.4|31300.4|40
1624712590000|2021-06-26 13:03:10|31487.8|31337.8|31469.6|31319.6|31488.9|31338.9|31469.6|31319.6|38
1624712600000|2021-06-26 13:03:20|31468.8|31318.8|31486|31336|31487.8|31337.8|31461.3|31311.3|37
1624712610000|2021-06-26 13:03:30|31487.8|31337.8|31490.3|31340.3|31498.1|31348.1|31485.8|31335.8|29
1624712620000|2021-06-26 13:03:40|31489.9|31339.9|31462.2|31312.2|31489.9|31339.9|31458.7|31308.7|37
1624712630000|2021-06-26 13:03:50|31462.9|31312.9|31482.6|31332.6|31488.2|31338.2|31459.8|31309.8|34
1624712640000|2021-06-26 13:04:00|31481.6|31331.6|31478.3|31328.3|31492.9|31342.9|31472.7|31322.7|36
1624712650000|2021-06-26 13:04:10|31479.5|31329.5|31474.3|31324.3|31480|31330|31467.4|31317.4|37
1624712660000|2021-06-26 13:04:20|31474.1|31324.1|31502.6|31352.6|31502.6|31352.6|31474.1|31324.1|36
1624712670000|2021-06-26 13:04:30|31500.9|31350.9|31474.5|31324.5|31505.4|31355.4|31473|31323|40
1624712680000|2021-06-26 13:04:40|31475|31325|31471.6|31321.6|31475|31325|31468.7|31318.7|38
1624712690000|2021-06-26 13:04:50|31471.5|31321.5|31467.1|31317.1|31474.7|31324.7|31466.2|31316.2|36
1624712700000|2021-06-26 13:05:00|31465.5|31315.5|31483.3|31333.3|31483.4|31333.4|31463.9|31313.9|34
1624712710000|2021-06-26 13:05:10|31485.3|31335.3|31498.3|31348.3|31499.4|31349.4|31483.5|31333.5|32
1624712720000|2021-06-26 13:05:20|31498.2|31348.2|31515.9|31365.9|31515.9|31365.9|31498.2|31348.2|27
1624712730000|2021-06-26 13:05:30|31516.1|31366.1|31520.1|31370.1|31526.5|31376.5|31514.7|31364.7|39
1624712740000|2021-06-26 13:05:40|31523.1|31373.1|31535.5|31385.5|31537.8|31387.8|31523.1|31373.1|35
1624712750000|2021-06-26 13:05:50|31539.5|31389.5|31545.4|31395.4|31554.9|31404.9|31538.7|31388.7|36
1624712760000|2021-06-26 13:06:00|31547.3|31397.3|31545.8|31395.8|31549.1|31399.1|31534.6|31384.6|34
1624712770000|2021-06-26 13:06:10|31546.1|31396.1|31565.1|31415.1|31565.1|31415.1|31544.7|31394.7|35
1624712780000|2021-06-26 13:06:20|31565.3|31415.3|31569.2|31419.2|31572|31422|31565.3|31415.3|36
1624712790000|2021-06-26 13:06:30|31570.1|31420.1|31568|31418|31571.2|31421.2|31567.4|31417.4|24
1624712800000|2021-06-26 13:06:40|31568.1|31418.1|31593|31443|31596.3|31446.3|31568.1|31418.1|31
1624712810000|2021-06-26 13:06:50|31593.7|31443.7|31591.4|31441.4|31599.7|31449.7|31585.8|31435.8|35
1624712820000|2021-06-26 13:07:00|31592.3|31442.3|31563.7|31413.7|31592.3|31442.3|31563.7|31413.7|37
1624712830000|2021-06-26 13:07:10|31558.1|31408.1|31533.8|31383.8|31558.1|31408.1|31533.5|31383.5|36
1624712840000|2021-06-26 13:07:20|31534|31384|31529.8|31379.8|31535.1|31385.1|31529.8|31379.8|31
1624712850000|2021-06-26 13:07:30|31530.7|31380.7|31522.8|31372.8|31543.9|31393.9|31520.9|31370.9|34
1624712860000|2021-06-26 13:07:40|31522.9|31372.9|31529.6|31379.6|31531.2|31381.2|31514.8|31364.8|35
1624712870000|2021-06-26 13:07:50|31529.5|31379.5|31533|31383|31533|31383|31528.4|31378.4|30
1624712880000|2021-06-26 13:08:00|31533.2|31383.2|31533.9|31383.9|31534.2|31384.2|31530.5|31380.5|28
1624712890000|2021-06-26 13:08:10|31533.6|31383.6|31495|31345|31533.6|31383.6|31495|31345|34
1624712900000|2021-06-26 13:08:20|31493.8|31343.8|31474.1|31324.1|31496.3|31346.3|31470.5|31320.5|35
1624712910000|2021-06-26 13:08:30|31473.1|31323.1|31468.4|31318.4|31476.7|31326.7|31458|31308|38
1624712920000|2021-06-26 13:08:40|31468.6|31318.6|31485.4|31335.4|31499.7|31349.7|31466.9|31316.9|37
1624712930000|2021-06-26 13:08:50|31484.7|31334.7|31465.6|31315.6|31484.7|31334.7|31465.6|31315.6|37
1624712940000|2021-06-26 13:09:00|31465.3|31315.3|31496.6|31346.6|31496.8|31346.8|31462.8|31312.8|36
1624712950000|2021-06-26 13:09:10|31496.7|31346.7|31470.6|31320.6|31496.7|31346.7|31462.9|31312.9|38
1624712960000|2021-06-26 13:09:20|31470.5|31320.5|31490|31340|31491.7|31341.7|31468.3|31318.3|36
1624712970000|2021-06-26 13:09:30|31491.5|31341.5|31457.1|31307.1|31492.8|31342.8|31457.1|31307.1|38
1624712980000|2021-06-26 13:09:40|31457.3|31307.3|31446.6|31296.6|31459.5|31309.5|31444.2|31294.2|36
1624712990000|2021-06-26 13:09:50|31447.2|31297.2|31455.5|31305.5|31456.6|31306.6|31439.3|31289.3|36
1624713000000|2021-06-26 13:10:00|31452.1|31302.1|31472.8|31322.8|31473|31323|31452.1|31302.1|38
1624713010000|2021-06-26 13:10:10|31472.7|31322.7|31491.9|31341.9|31491.9|31341.9|31472.7|31322.7|38
1624713020000|2021-06-26 13:10:20|31493.2|31343.2|31487.3|31337.3|31493.2|31343.2|31483.5|31333.5|34
1624713030000|2021-06-26 13:10:30|31487.9|31337.9|31512.8|31362.8|31512.8|31362.8|31487.9|31337.9|31
1624713040000|2021-06-26 13:10:40|31516|31366|31507.9|31357.9|31520.4|31370.4|31507.4|31357.4|33
1624713050000|2021-06-26 13:10:50|31508.3|31358.3|31534.7|31384.7|31534.7|31384.7|31506.9|31356.9|36
1624713060000|2021-06-26 13:11:00|31534|31384|31515.5|31365.5|31537.8|31387.8|31504.2|31354.2|37
1624713070000|2021-06-26 13:11:10|31516.1|31366.1|31529.4|31379.4|31529.4|31379.4|31514.7|31364.7|32
1624713080000|2021-06-26 13:11:20|31529.6|31379.6|31538.5|31388.5|31538.5|31388.5|31522.8|31372.8|35
1624713090000|2021-06-26 13:11:30|31538.4|31388.4|31529.7|31379.7|31539.4|31389.4|31529.7|31379.7|35
1624713100000|2021-06-26 13:11:40|31532.2|31382.2|31529.9|31379.9|31534|31384|31528.3|31378.3|32
1624713110000|2021-06-26 13:11:50|31531.3|31381.3|31534|31384|31535.9|31385.9|31530.8|31380.8|31
1624713120000|2021-06-26 13:12:00|31533.4|31383.4|31538.8|31388.8|31539.4|31389.4|31533.4|31383.4|19
1624713130000|2021-06-26 13:12:10|31540.6|31390.6|31546.1|31396.1|31546.6|31396.6|31540.6|31390.6|29
1624713140000|2021-06-26 13:12:20|31545.4|31395.4|31545.5|31395.5|31546.2|31396.2|31543.1|31393.1|27
1624713150000|2021-06-26 13:12:30|31549|31399|31562.6|31412.6|31562.6|31412.6|31549|31399|32
1624713160000|2021-06-26 13:12:40|31562.5|31412.5|31573.6|31423.6|31573.8|31423.8|31562.5|31412.5|31
1624713170000|2021-06-26 13:12:50|31573.7|31423.7|31580.1|31430.1|31581.4|31431.4|31573.7|31423.7|31
1624713180000|2021-06-26 13:13:00|31579.4|31429.4|31580.8|31430.8|31580.9|31430.9|31579.2|31429.2|16
1624713190000|2021-06-26 13:13:10|31580.4|31430.4|31551.8|31401.8|31580.4|31430.4|31545.4|31395.4|37
1624713200000|2021-06-26 13:13:20|31553.4|31403.4|31551.6|31401.6|31554.8|31404.8|31548.4|31398.4|31
1624713210000|2021-06-26 13:13:30|31550.4|31400.4|31547.4|31397.4|31550.7|31400.7|31546.6|31396.6|26
1624713220000|2021-06-26 13:13:40|31546.4|31396.4|31561.4|31411.4|31562|31412|31545.4|31395.4|29
1624713230000|2021-06-26 13:13:50|31561.1|31411.1|31561.3|31411.3|31568.8|31418.8|31560.4|31410.4|33
1624713240000|2021-06-26 13:14:00|31560.9|31410.9|31560.5|31410.5|31568.7|31418.7|31558.2|31408.2|34
1624713250000|2021-06-26 13:14:10|31560.3|31410.3|31543.4|31393.4|31560.5|31410.5|31543.4|31393.4|29
1624713260000|2021-06-26 13:14:20|31541.4|31391.4|31539.9|31389.9|31543.2|31393.2|31531.6|31381.6|34
1624713270000|2021-06-26 13:14:30|31540.6|31390.6|31539.4|31389.4|31543.7|31393.7|31529.9|31379.9|39
1624713280000|2021-06-26 13:14:40|31539.6|31389.6|31546.1|31396.1|31549|31399|31533.6|31383.6|37
1624713290000|2021-06-26 13:14:50|31544.4|31394.4|31531.5|31381.5|31544.5|31394.5|31527.6|31377.6|38
1624713300000|2021-06-26 13:15:00|31531|31381|31534.6|31384.6|31535.7|31385.7|31528.7|31378.7|30
1624713310000|2021-06-26 13:15:10|31534.7|31384.7|31544.7|31394.7|31544.7|31394.7|31528.2|31378.2|32
1624713320000|2021-06-26 13:15:20|31544.5|31394.5|31574.2|31424.2|31574.8|31424.8|31544.5|31394.5|35
1624713330000|2021-06-26 13:15:30|31575|31425|31612.6|31462.6|31612.8|31462.8|31574.8|31424.8|40
1624713340000|2021-06-26 13:15:40|31613|31463|31660.3|31510.3|31661.2|31511.2|31607.3|31457.3|39
1624713350000|2021-06-26 13:15:50|31661|31511|31653.2|31503.2|31661|31511|31627.1|31477.1|36
1624713360000|2021-06-26 13:16:00|31653.5|31503.5|31662.3|31512.3|31662.3|31512.3|31646.5|31496.5|35
1624713370000|2021-06-26 13:16:10|31662.4|31512.4|31734.1|31584.1|31763.7|31613.7|31661.6|31511.6|38
1624713380000|2021-06-26 13:16:20|31744.9|31594.9|31739.9|31589.9|31749.7|31599.7|31734.6|31584.6|35
1624713390000|2021-06-26 13:16:30|31741.5|31591.5|31788.4|31638.4|31803.2|31653.2|31741.5|31591.5|40
1624713400000|2021-06-26 13:16:40|31790.4|31640.4|31779.6|31629.6|31794|31644|31761.1|31611.1|40
1624713410000|2021-06-26 13:16:50|31781.1|31631.1|31747.3|31597.3|31781.1|31631.1|31747.3|31597.3|32
1624713420000|2021-06-26 13:17:00|31744.8|31594.8|31738.7|31588.7|31744.8|31594.8|31735.6|31585.6|36
1624713430000|2021-06-26 13:17:10|31739.5|31589.5|31738|31588|31740.3|31590.3|31736|31586|33
1624713440000|2021-06-26 13:17:20|31738.2|31588.2|31733|31583|31738.2|31588.2|31728.7|31578.7|30
1624713450000|2021-06-26 13:17:30|31731.8|31581.8|31690|31540|31731.8|31581.8|31690|31540|38
1624713460000|2021-06-26 13:17:40|31690.3|31540.3|31692.1|31542.1|31703.8|31553.8|31689.7|31539.7|36
1624713470000|2021-06-26 13:17:50|31690.6|31540.6|31698|31548|31702.2|31552.2|31690.4|31540.4|35
1624713480000|2021-06-26 13:18:00|31697.6|31547.6|31722.6|31572.6|31727.7|31577.7|31697.6|31547.6|32
1624713490000|2021-06-26 13:18:10|31724|31574|31779.2|31629.2|31779.2|31629.2|31724|31574|36
1624713500000|2021-06-26 13:18:20|31779.6|31629.6|31783.4|31633.4|31791.9|31641.9|31776.8|31626.8|35
1624713510000|2021-06-26 13:18:30|31783|31633|31781.5|31631.5|31794.4|31644.4|31781.5|31631.5|32
1624713520000|2021-06-26 13:18:40|31781.2|31631.2|31784|31634|31784|31634|31761.7|31611.7|35
1624713530000|2021-06-26 13:18:50|31784.6|31634.6|31763.2|31613.2|31790.8|31640.8|31763.2|31613.2|37
1624713540000|2021-06-26 13:19:00|31761.5|31611.5|31782.4|31632.4|31785|31635|31758.8|31608.8|33
1624713550000|2021-06-26 13:19:10|31781.8|31631.8|31756.5|31606.5|31785.4|31635.4|31756.5|31606.5|36
1624713560000|2021-06-26 13:19:20|31755.8|31605.8|31740.6|31590.6|31759.1|31609.1|31740|31590|37
1624713570000|2021-06-26 13:19:30|31742|31592|31758.2|31608.2|31759|31609|31739.8|31589.8|37
1624713580000|2021-06-26 13:19:40|31757.2|31607.2|31761.4|31611.4|31770.4|31620.4|31757.2|31607.2|38
1624713590000|2021-06-26 13:19:50|31761.5|31611.5|31770.2|31620.2|31772|31622|31756.3|31606.3|29
1624713600000|2021-06-26 13:20:00|31770.3|31620.3|31743.1|31593.1|31771.9|31621.9|31743.1|31593.1|34
1624713610000|2021-06-26 13:20:10|31742.7|31592.7|31754.3|31604.3|31755.3|31605.3|31734.7|31584.7|35
1624713620000|2021-06-26 13:20:20|31754.7|31604.7|31761|31611|31763.7|31613.7|31754.4|31604.4|38
1624713630000|2021-06-26 13:20:30|31761.2|31611.2|31742.6|31592.6|31761.6|31611.6|31742.6|31592.6|26
1624713640000|2021-06-26 13:20:40|31742.5|31592.5|31730.7|31580.7|31745|31595|31727|31577|36
1624713650000|2021-06-26 13:20:50|31728.3|31578.3|31724.8|31574.8|31733|31583|31724.1|31574.1|36
1624713660000|2021-06-26 13:21:00|31723.3|31573.3|31733.8|31583.8|31742.5|31592.5|31714.5|31564.5|37
1624713670000|2021-06-26 13:21:10|31733.7|31583.7|31696.5|31546.5|31733.7|31583.7|31691.6|31541.6|37
1624713680000|2021-06-26 13:21:20|31696.9|31546.9|31687.2|31537.2|31707.8|31557.8|31685.4|31535.4|38
1624713690000|2021-06-26 13:21:30|31685.6|31535.6|31691.4|31541.4|31692.5|31542.5|31683.3|31533.3|30
1624713700000|2021-06-26 13:21:40|31691.2|31541.2|31709.8|31559.8|31709.8|31559.8|31691.2|31541.2|35
1624713710000|2021-06-26 13:21:50|31709|31559|31686.9|31536.9|31709|31559|31682.1|31532.1|27
1624713720000|2021-06-26 13:22:00|31689.9|31539.9|31650.9|31500.9|31690|31540|31650.9|31500.9|36
1624713730000|2021-06-26 13:22:10|31650.3|31500.3|31673.7|31523.7|31673.7|31523.7|31646.7|31496.7|38
1624713740000|2021-06-26 13:22:20|31677.3|31527.3|31675.7|31525.7|31689.5|31539.5|31675.7|31525.7|30
1624713750000|2021-06-26 13:22:30|31675.2|31525.2|31660.1|31510.1|31676.7|31526.7|31660.1|31510.1|36
1624713760000|2021-06-26 13:22:40|31658.2|31508.2|31674.7|31524.7|31677.1|31527.1|31656|31506|38
1624713770000|2021-06-26 13:22:50|31674.1|31524.1|31663.7|31513.7|31674.1|31524.1|31663.2|31513.2|31
1624713780000|2021-06-26 13:23:00|31665.7|31515.7|31666.8|31516.8|31684.1|31534.1|31665.1|31515.1|34
1624713790000|2021-06-26 13:23:10|31667.3|31517.3|31667.6|31517.6|31684.5|31534.5|31667.3|31517.3|31
1624713800000|2021-06-26 13:23:20|31667.1|31517.1|31671.4|31521.4|31677.5|31527.5|31662.8|31512.8|37
1624713810000|2021-06-26 13:23:30|31667.9|31517.9|31662.4|31512.4|31670.8|31520.8|31659.1|31509.1|38
1624713820000|2021-06-26 13:23:40|31661.3|31511.3|31660.1|31510.1|31661.5|31511.5|31659.6|31509.6|16
1624713830000|2021-06-26 13:23:50|31660.2|31510.2|31651.6|31501.6|31662.8|31512.8|31651.2|31501.2|22
1624713840000|2021-06-26 13:24:00|31653.5|31503.5|31639.4|31489.4|31668.6|31518.6|31632.9|31482.9|37
1624713850000|2021-06-26 13:24:10|31639|31489|31627.4|31477.4|31639|31489|31621.9|31471.9|33
1624713860000|2021-06-26 13:24:20|31627.5|31477.5|31645.4|31495.4|31648.4|31498.4|31626.8|31476.8|38
1624713870000|2021-06-26 13:24:30|31649|31499|31650.4|31500.4|31661.7|31511.7|31649|31499|36
1624713880000|2021-06-26 13:24:40|31650.5|31500.5|31627.2|31477.2|31650.5|31500.5|31625.6|31475.6|38
1624713890000|2021-06-26 13:24:50|31627.3|31477.3|31620.4|31470.4|31632.6|31482.6|31617.7|31467.7|32
1624713900000|2021-06-26 13:25:00|31619.9|31469.9|31638.6|31488.6|31638.7|31488.7|31619.9|31469.9|39
1624713910000|2021-06-26 13:25:10|31638.8|31488.8|31637.6|31487.6|31638.8|31488.8|31637.2|31487.2|29
1624713920000|2021-06-26 13:25:20|31636.9|31486.9|31637.9|31487.9|31652.6|31502.6|31636.7|31486.7|32
1624713930000|2021-06-26 13:25:30|31637.6|31487.6|31595.7|31445.7|31639.4|31489.4|31594.7|31444.7|34
1624713940000|2021-06-26 13:25:40|31595.6|31445.6|31587.9|31437.9|31598.8|31448.8|31587.9|31437.9|35
1624713950000|2021-06-26 13:25:50|31588.8|31438.8|31554.2|31404.2|31588.8|31438.8|31549.1|31399.1|39
1624713960000|2021-06-26 13:26:00|31553.6|31403.6|31542.4|31392.4|31558.8|31408.8|31542.1|31392.1|38
1624713970000|2021-06-26 13:26:10|31539.8|31389.8|31508.7|31358.7|31539.8|31389.8|31503.9|31353.9|38
1624713980000|2021-06-26 13:26:20|31505.2|31355.2|31528.8|31378.8|31528.8|31378.8|31503.5|31353.5|39
1624713990000|2021-06-26 13:26:30|31530|31380|31543.1|31393.1|31546.5|31396.5|31530|31380|37
1624714000000|2021-06-26 13:26:40|31543.2|31393.2|31532.1|31382.1|31544.6|31394.6|31528.9|31378.9|34
1624714010000|2021-06-26 13:26:50|31531.6|31381.6|31557.3|31407.3|31561.8|31411.8|31531.6|31381.6|38
1624714020000|2021-06-26 13:27:00|31556.2|31406.2|31523.9|31373.9|31556.4|31406.4|31521|31371|36
1624714030000|2021-06-26 13:27:10|31521.8|31371.8|31528.2|31378.2|31529.4|31379.4|31511.3|31361.3|31
1624714040000|2021-06-26 13:27:20|31529.8|31379.8|31553.6|31403.6|31555.8|31405.8|31529.1|31379.1|33
1624714050000|2021-06-26 13:27:30|31551.9|31401.9|31572|31422|31572|31422|31547.5|31397.5|33
1624714060000|2021-06-26 13:27:40|31571.9|31421.9|31625.2|31475.2|31625.2|31475.2|31571.9|31421.9|38
1624714070000|2021-06-26 13:27:50|31626.2|31476.2|31639.4|31489.4|31649.7|31499.7|31625.4|31475.4|38
1624714080000|2021-06-26 13:28:00|31640.4|31490.4|31648.4|31498.4|31651.4|31501.4|31640.4|31490.4|32
1624714090000|2021-06-26 13:28:10|31648.8|31498.8|31619.5|31469.5|31648.8|31498.8|31616.7|31466.7|39
1624714100000|2021-06-26 13:28:20|31619.7|31469.7|31621.2|31471.2|31626.5|31476.5|31616.6|31466.6|37
1624714110000|2021-06-26 13:28:30|31620.1|31470.1|31615|31465|31620.1|31470.1|31606.3|31456.3|35
1624714120000|2021-06-26 13:28:40|31612.5|31462.5|31617.5|31467.5|31617.9|31467.9|31605.2|31455.2|39
1624714130000|2021-06-26 13:28:50|31618.9|31468.9|31624.8|31474.8|31626.3|31476.3|31617|31467|37
1624714140000|2021-06-26 13:29:00|31624.5|31474.5|31643.9|31493.9|31646.3|31496.3|31622.7|31472.7|35
1624714150000|2021-06-26 13:29:10|31642.2|31492.2|31600.8|31450.8|31648.9|31498.9|31600.8|31450.8|40
1624714160000|2021-06-26 13:29:20|31601|31451|31596.5|31446.5|31606.9|31456.9|31591.8|31441.8|39
1624714170000|2021-06-26 13:29:30|31595|31445|31589.1|31439.1|31596.9|31446.9|31587.5|31437.5|37
1624714180000|2021-06-26 13:29:40|31589.9|31439.9|31592.8|31442.8|31601.3|31451.3|31589.9|31439.9|34
1624714190000|2021-06-26 13:29:50|31585.8|31435.8|31554.3|31404.3|31585.8|31435.8|31552.7|31402.7|40
1624714200000|2021-06-26 13:30:00|31547.5|31397.5|31492.4|31342.4|31547.5|31397.5|31488.8|31338.8|39
1624714210000|2021-06-26 13:30:10|31492|31342|31482.3|31332.3|31492|31342|31474|31324|37
1624714220000|2021-06-26 13:30:20|31479.9|31329.9|31483.6|31333.6|31503.6|31353.6|31474.4|31324.4|40
1624714230000|2021-06-26 13:30:30|31483.8|31333.8|31482.7|31332.7|31491.7|31341.7|31479.7|31329.7|38
1624714240000|2021-06-26 13:30:40|31484.8|31334.8|31487.3|31337.3|31502.1|31352.1|31481.4|31331.4|37
1624714250000|2021-06-26 13:30:50|31486.9|31336.9|31486.4|31336.4|31490.5|31340.5|31484.5|31334.5|37
1624714260000|2021-06-26 13:31:00|31486.9|31336.9|31505.1|31355.1|31515.3|31365.3|31484.5|31334.5|38
1624714270000|2021-06-26 13:31:10|31503.9|31353.9|31521.2|31371.2|31521.2|31371.2|31501.8|31351.8|38
1624714280000|2021-06-26 13:31:20|31520.8|31370.8|31493.6|31343.6|31527.8|31377.8|31493.6|31343.6|35
1624714290000|2021-06-26 13:31:30|31492.6|31342.6|31471.5|31321.5|31493.5|31343.5|31465|31315|38
1624714300000|2021-06-26 13:31:40|31471.9|31321.9|31469.1|31319.1|31486.2|31336.2|31464.8|31314.8|39
1624714310000|2021-06-26 13:31:50|31469.6|31319.6|31463.4|31313.4|31476.6|31326.6|31455.1|31305.1|40
1624714320000|2021-06-26 13:32:00|31459.8|31309.8|31444.1|31294.1|31460.9|31310.9|31427.9|31277.9|37
1624714330000|2021-06-26 13:32:10|31446.4|31296.4|31459.6|31309.6|31460.6|31310.6|31443.6|31293.6|40
1624714340000|2021-06-26 13:32:20|31459.3|31309.3|31432.7|31282.7|31460.3|31310.3|31424.6|31274.6|39
1624714350000|2021-06-26 13:32:30|31430|31280|31435.2|31285.2|31439.8|31289.8|31423.3|31273.3|36
1624714360000|2021-06-26 13:32:40|31435|31285|31458.8|31308.8|31464|31314|31434.3|31284.3|35
1624714370000|2021-06-26 13:32:50|31459|31309|31469.3|31319.3|31471.5|31321.5|31455.9|31305.9|30
1624714380000|2021-06-26 13:33:00|31469.1|31319.1|31483.4|31333.4|31483.4|31333.4|31454.2|31304.2|38
1624714390000|2021-06-26 13:33:10|31481.9|31331.9|31483.6|31333.6|31483.6|31333.6|31474.1|31324.1|26
1624714400000|2021-06-26 13:33:20|31485.6|31335.6|31502.6|31352.6|31502.6|31352.6|31483.7|31333.7|34
1624714410000|2021-06-26 13:33:30|31503.4|31353.4|31522.5|31372.5|31522.5|31372.5|31502.9|31352.9|30
1624714420000|2021-06-26 13:33:40|31527.6|31377.6|31544.5|31394.5|31546.8|31396.8|31527.6|31377.6|38
1624714430000|2021-06-26 13:33:50|31543.3|31393.3|31526.6|31376.6|31544.6|31394.6|31526.6|31376.6|38
1624714440000|2021-06-26 13:34:00|31525.5|31375.5|31488|31338|31525.5|31375.5|31488|31338|38
1624714450000|2021-06-26 13:34:10|31485.9|31335.9|31484.5|31334.5|31490|31340|31474.2|31324.2|33
1624714460000|2021-06-26 13:34:20|31486.4|31336.4|31487.4|31337.4|31500.3|31350.3|31482.8|31332.8|34
1624714470000|2021-06-26 13:34:30|31488.4|31338.4|31498.3|31348.3|31500.7|31350.7|31484.9|31334.9|35
1624714480000|2021-06-26 13:34:40|31500.8|31350.8|31511.1|31361.1|31514.8|31364.8|31500.8|31350.8|37
1624714490000|2021-06-26 13:34:50|31510.8|31360.8|31506.1|31356.1|31513.1|31363.1|31505|31355|37
1624714500000|2021-06-26 13:35:00|31505.7|31355.7|31530.6|31380.6|31530.9|31380.9|31504|31354|34
1624714510000|2021-06-26 13:35:10|31530.7|31380.7|31529.4|31379.4|31534.3|31384.3|31523.8|31373.8|34
1624714520000|2021-06-26 13:35:20|31529|31379|31524|31374|31529|31379|31524|31374|28
1624714530000|2021-06-26 13:35:30|31523.1|31373.1|31524.2|31374.2|31531.6|31381.6|31522.9|31372.9|31
1624714540000|2021-06-26 13:35:40|31524.3|31374.3|31520.4|31370.4|31524.3|31374.3|31520|31370|21
1624714550000|2021-06-26 13:35:50|31519.9|31369.9|31521.7|31371.7|31524.1|31374.1|31519.5|31369.5|22
1624714560000|2021-06-26 13:36:00|31521.3|31371.3|31499.2|31349.2|31522.3|31372.3|31499.2|31349.2|16
1624714570000|2021-06-26 13:36:10|31500|31350|31496.5|31346.5|31500.3|31350.3|31495.6|31345.6|32
1624714580000|2021-06-26 13:36:20|31495.9|31345.9|31461.6|31311.6|31500|31350|31461.6|31311.6|33
1624714590000|2021-06-26 13:36:30|31459.6|31309.6|31451.4|31301.4|31460.9|31310.9|31450|31300|36
1624714600000|2021-06-26 13:36:40|31451.9|31301.9|31439.9|31289.9|31452.5|31302.5|31439.9|31289.9|27
1624714610000|2021-06-26 13:36:50|31441.4|31291.4|31457.6|31307.6|31458.8|31308.8|31435.4|31285.4|31
1624714620000|2021-06-26 13:37:00|31456.1|31306.1|31480.1|31330.1|31484.7|31334.7|31453.8|31303.8|37
1624714630000|2021-06-26 13:37:10|31478.6|31328.6|31458.6|31308.6|31479.2|31329.2|31456.3|31306.3|35
1624714640000|2021-06-26 13:37:20|31459.6|31309.6|31434.8|31284.8|31459.8|31309.8|31433.7|31283.7|26
1624714650000|2021-06-26 13:37:30|31434.4|31284.4|31437.8|31287.8|31453.9|31303.9|31433.4|31283.4|34
1624714660000|2021-06-26 13:37:40|31436|31286|31422.9|31272.9|31436|31286|31420.9|31270.9|36
1624714670000|2021-06-26 13:37:50|31422.8|31272.8|31424.7|31274.7|31427.8|31277.8|31420.4|31270.4|33
1624714680000|2021-06-26 13:38:00|31423.3|31273.3|31432.7|31282.7|31439.7|31289.7|31419.8|31269.8|35
1624714690000|2021-06-26 13:38:10|31430.4|31280.4|31436.4|31286.4|31437.7|31287.7|31429.3|31279.3|30
1624714700000|2021-06-26 13:38:20|31436.6|31286.6|31422.4|31272.4|31436.7|31286.7|31422.3|31272.3|25
1624714710000|2021-06-26 13:38:30|31423.2|31273.2|31442.6|31292.6|31442.6|31292.6|31422.8|31272.8|34
1624714720000|2021-06-26 13:38:40|31442.9|31292.9|31440.4|31290.4|31444.6|31294.6|31434.5|31284.5|37
1624714730000|2021-06-26 13:38:50|31440.3|31290.3|31438.4|31288.4|31444.9|31294.9|31435.7|31285.7|33
1624714740000|2021-06-26 13:39:00|31438.7|31288.7|31454.4|31304.4|31454.5|31304.5|31437.5|31287.5|32
1624714750000|2021-06-26 13:39:10|31454.6|31304.6|31421.6|31271.6|31454.6|31304.6|31421.6|31271.6|32
1624714760000|2021-06-26 13:39:20|31423.5|31273.5|31402.4|31252.4|31423.5|31273.5|31402.4|31252.4|33
1624714770000|2021-06-26 13:39:30|31402.3|31252.3|31388.7|31238.7|31402.3|31252.3|31388.7|31238.7|37
1624714780000|2021-06-26 13:39:40|31389.5|31239.5|31315.4|31165.4|31392|31242|31312.3|31162.3|34
1624714790000|2021-06-26 13:39:50|31322.1|31172.1|31312.3|31162.3|31337.4|31187.4|31310.4|31160.4|40
1624714800000|2021-06-26 13:40:00|31310.5|31160.5|31286.1|31136.1|31310.5|31160.5|31277.6|31127.6|38
1624714810000|2021-06-26 13:40:10|31285.6|31135.6|31269.8|31119.8|31292.5|31142.5|31267.8|31117.8|39
1624714820000|2021-06-26 13:40:20|31268.8|31118.8|31276.8|31126.8|31276.8|31126.8|31264.3|31114.3|37
1624714830000|2021-06-26 13:40:30|31274.2|31124.2|31302.1|31152.1|31308.9|31158.9|31272.1|31122.1|38
1624714840000|2021-06-26 13:40:40|31302|31152|31278.5|31128.5|31303.5|31153.5|31278.5|31128.5|35
1624714850000|2021-06-26 13:40:50|31277|31127|31252.3|31102.3|31277|31127|31252.3|31102.3|35
1624714860000|2021-06-26 13:41:00|31251.3|31101.3|31220.5|31070.5|31251.9|31101.9|31202.5|31052.5|39
1624714870000|2021-06-26 13:41:10|31220.3|31070.3|31197.3|31047.3|31220.3|31070.3|31197.3|31047.3|35
1624714880000|2021-06-26 13:41:20|31196.3|31046.3|31176.1|31026.1|31199|31049|31174.4|31024.4|35
1624714890000|2021-06-26 13:41:30|31181.1|31031.1|31206.3|31056.3|31228.5|31078.5|31179.8|31029.8|39
1624714900000|2021-06-26 13:41:40|31205.8|31055.8|31239.5|31089.5|31239.5|31089.5|31202.4|31052.4|37
1624714910000|2021-06-26 13:41:50|31239.4|31089.4|31220|31070|31250.5|31100.5|31220|31070|35
1624714920000|2021-06-26 13:42:00|31217.6|31067.6|31190|31040|31219.1|31069.1|31190|31040|37
1624714930000|2021-06-26 13:42:10|31191.1|31041.1|31180.9|31030.9|31199.9|31049.9|31180.9|31030.9|39
1624714940000|2021-06-26 13:42:20|31180|31030|31153.6|31003.6|31180|31030|31143.2|30993.2|40
1624714950000|2021-06-26 13:42:30|31152.1|31002.1|31149.9|30999.9|31157.4|31007.4|31146.1|30996.1|35
1624714960000|2021-06-26 13:42:40|31150.3|31000.3|31182.3|31032.3|31186.9|31036.9|31149.3|30999.3|34
1624714970000|2021-06-26 13:42:50|31183.4|31033.4|31189.2|31039.2|31189.2|31039.2|31180.3|31030.3|34
1624714980000|2021-06-26 13:43:00|31186.9|31036.9|31206.8|31056.8|31209.4|31059.4|31186.9|31036.9|35
1624714990000|2021-06-26 13:43:10|31207|31057|31211|31061|31213|31063|31202.6|31052.6|31
1624715000000|2021-06-26 13:43:20|31211.1|31061.1|31212|31062|31212.5|31062.5|31205.4|31055.4|30
1624715010000|2021-06-26 13:43:30|31213.6|31063.6|31221|31071|31234.9|31084.9|31212.7|31062.7|30
1624715020000|2021-06-26 13:43:40|31220.4|31070.4|31230|31080|31230|31080|31213.1|31063.1|35
1624715030000|2021-06-26 13:43:50|31230.5|31080.5|31238.3|31088.3|31238.3|31088.3|31229.4|31079.4|36
1624715040000|2021-06-26 13:44:00|31237.4|31087.4|31206.2|31056.2|31237.4|31087.4|31203.8|31053.8|39
1624715050000|2021-06-26 13:44:10|31203.7|31053.7|31191.3|31041.3|31203.7|31053.7|31191.3|31041.3|36
1624715060000|2021-06-26 13:44:20|31190.4|31040.4|31180.5|31030.5|31195|31045|31176.5|31026.5|37
1624715070000|2021-06-26 13:44:30|31181.8|31031.8|31170.1|31020.1|31181.8|31031.8|31169.9|31019.9|37
1624715080000|2021-06-26 13:44:40|31167.6|31017.6|31056.8|30906.8|31167.6|31017.6|31056.1|30906.1|40
1624715090000|2021-06-26 13:44:50|31057.1|30907.1|31088.4|30938.4|31088.4|30938.4|31040.4|30890.4|40
1624715100000|2021-06-26 13:45:00|31092.6|30942.6|31112.1|30962.1|31112.1|30962.1|31092.6|30942.6|40
1624715110000|2021-06-26 13:45:10|31112.5|30962.5|31134.3|30984.3|31134.4|30984.4|31109|30959|38
1624715120000|2021-06-26 13:45:20|31134.8|30984.8|31081.4|30931.4|31148.8|30998.8|31081.4|30931.4|38
1624715130000|2021-06-26 13:45:30|31082|30932|31047.3|30897.3|31082|30932|31012.7|30862.7|40
1624715140000|2021-06-26 13:45:40|31047.2|30897.2|31011.8|30861.8|31047.6|30897.6|31003.8|30853.8|37
1624715150000|2021-06-26 13:45:50|31012.1|30862.1|31010.2|30860.2|31012.1|30862.1|31000|30850|36
1624715160000|2021-06-26 13:46:00|31007.8|30857.8|31013.2|30863.2|31015.9|30865.9|31000.1|30850.1|38
1624715170000|2021-06-26 13:46:10|31012.8|30862.8|31029|30879|31035.5|30885.5|31012.8|30862.8|38
1624715180000|2021-06-26 13:46:20|31032|30882|30990.6|30840.6|31032|30882|30990.6|30840.6|36
1624715190000|2021-06-26 13:46:30|30989.7|30839.7|30964.8|30814.8|30989.7|30839.7|30952.2|30802.2|36
1624715200000|2021-06-26 13:46:40|30968.8|30818.8|30965.6|30815.6|30985.6|30835.6|30953.8|30803.8|40
1624715210000|2021-06-26 13:46:50|30964.7|30814.7|30935.8|30785.8|30969.3|30819.3|30935.7|30785.7|38
1624715220000|2021-06-26 13:47:00|30935.7|30785.7|30951|30801|30959.6|30809.6|30932.7|30782.7|40
1624715230000|2021-06-26 13:47:10|30948.4|30798.4|30941.7|30791.7|30959.7|30809.7|30941.4|30791.4|38
1624715240000|2021-06-26 13:47:20|30939.9|30789.9|30924.1|30774.1|30948.3|30798.3|30924.1|30774.1|39
1624715250000|2021-06-26 13:47:30|30923.6|30773.6|30923.4|30773.4|30932.9|30782.9|30920.2|30770.2|35
1624715260000|2021-06-26 13:47:40|30920.6|30770.6|30910.5|30760.5|30920.6|30770.6|30905.5|30755.5|38
1624715270000|2021-06-26 13:47:50|30909.7|30759.7|30938.5|30788.5|30940.6|30790.6|30904.6|30754.6|38
1624715280000|2021-06-26 13:48:00|30938.4|30788.4|30979.6|30829.6|30979.6|30829.6|30936.8|30786.8|40
1624715290000|2021-06-26 13:48:10|30983.3|30833.3|30972|30822|30988.6|30838.6|30955|30805|39
1624715300000|2021-06-26 13:48:20|30967.9|30817.9|30966.1|30816.1|30970.1|30820.1|30955.9|30805.9|38
1624715310000|2021-06-26 13:48:30|30966.5|30816.5|30990.9|30840.9|30993.7|30843.7|30966|30816|39
1624715320000|2021-06-26 13:48:40|30991.1|30841.1|31004.5|30854.5|31006|30856|30990.3|30840.3|38
1624715330000|2021-06-26 13:48:50|31002.3|30852.3|30969|30819|31002.3|30852.3|30969|30819|40
1624715340000|2021-06-26 13:49:00|30970.9|30820.9|30981.9|30831.9|30983.3|30833.3|30966.3|30816.3|36
1624715350000|2021-06-26 13:49:10|30982.5|30832.5|30974.4|30824.4|30982.5|30832.5|30972.7|30822.7|38
1624715360000|2021-06-26 13:49:20|30976.5|30826.5|30921.4|30771.4|30978.9|30828.9|30910|30760|36
1624715370000|2021-06-26 13:49:30|30919.7|30769.7|30867.9|30717.9|30925|30775|30867.9|30717.9|40
1624715380000|2021-06-26 13:49:40|30868.3|30718.3|30890.4|30740.4|30890.4|30740.4|30866.5|30716.5|36
1624715390000|2021-06-26 13:49:50|30894.1|30744.1|30891.2|30741.2|30902.7|30752.7|30891.2|30741.2|36
1624715400000|2021-06-26 13:50:00|30885.1|30735.1|30892.6|30742.6|30893.7|30743.7|30871.9|30721.9|37
1624715410000|2021-06-26 13:50:10|30893|30743|30913|30763|30917.9|30767.9|30893|30743|37
1624715420000|2021-06-26 13:50:20|30916.2|30766.2|30929.1|30779.1|30929.1|30779.1|30914.5|30764.5|36
1624715430000|2021-06-26 13:50:30|30928.7|30778.7|30951.5|30801.5|30952.7|30802.7|30928.7|30778.7|39
1624715440000|2021-06-26 13:50:40|30951.6|30801.6|30968.9|30818.9|30968.9|30818.9|30950.4|30800.4|34
1624715450000|2021-06-26 13:50:50|30969.2|30819.2|30979.7|30829.7|30982|30832|30965.9|30815.9|35
1624715460000|2021-06-26 13:51:00|30978.8|30828.8|30960|30810|30980|30830|30960|30810|35
1624715470000|2021-06-26 13:51:10|30956.9|30806.9|30924|30774|30956.9|30806.9|30915.6|30765.6|33
1624715480000|2021-06-26 13:51:20|30925.6|30775.6|30950.4|30800.4|30955.8|30805.8|30924.2|30774.2|38
1624715490000|2021-06-26 13:51:30|30950.9|30800.9|30946.6|30796.6|30953|30803|30940.9|30790.9|37
1624715500000|2021-06-26 13:51:40|30946.5|30796.5|30936.4|30786.4|30957.1|30807.1|30925.8|30775.8|37
1624715510000|2021-06-26 13:51:50|30935.1|30785.1|30920.7|30770.7|30951.2|30801.2|30915.9|30765.9|39
1624715520000|2021-06-26 13:52:00|30919.7|30769.7|30905.7|30755.7|30927.2|30777.2|30905.7|30755.7|37
1624715530000|2021-06-26 13:52:10|30905|30755|30878.3|30728.3|30905|30755|30872.9|30722.9|38
1624715540000|2021-06-26 13:52:20|30879.3|30729.3|30887.3|30737.3|30907.7|30757.7|30876.3|30726.3|38
1624715550000|2021-06-26 13:52:30|30887.5|30737.5|30890.2|30740.2|30902.4|30752.4|30885.7|30735.7|37
1624715560000|2021-06-26 13:52:40|30891.1|30741.1|30868.2|30718.2|30893.3|30743.3|30868.2|30718.2|40
1624715570000|2021-06-26 13:52:50|30867.1|30717.1|30848.3|30698.3|30876.6|30726.6|30848.3|30698.3|39
1624715580000|2021-06-26 13:53:00|30848.4|30698.4|30905.1|30755.1|30905.1|30755.1|30844.4|30694.4|38
1624715590000|2021-06-26 13:53:10|30904.8|30754.8|30903.5|30753.5|30913|30763|30899.4|30749.4|39
1624715600000|2021-06-26 13:53:20|30902.3|30752.3|30893.2|30743.2|30902.3|30752.3|30883.1|30733.1|34
1624715610000|2021-06-26 13:53:30|30892.3|30742.3|30865.6|30715.6|30895.5|30745.5|30864.8|30714.8|38
1624715620000|2021-06-26 13:53:40|30870.2|30720.2|30892.4|30742.4|30892.4|30742.4|30869.7|30719.7|33
1624715630000|2021-06-26 13:53:50|30891|30741|30866.1|30716.1|30892.9|30742.9|30866.1|30716.1|36
1624715640000|2021-06-26 13:54:00|30866|30716|30889.1|30739.1|30889.1|30739.1|30862.3|30712.3|38
1624715650000|2021-06-26 13:54:10|30890.7|30740.7|30918.2|30768.2|30919.8|30769.8|30890.7|30740.7|39
1624715660000|2021-06-26 13:54:20|30918.5|30768.5|30895.8|30745.8|30921.7|30771.7|30888.7|30738.7|37
1624715670000|2021-06-26 13:54:30|30894.2|30744.2|30903|30753|30903|30753|30881.4|30731.4|38
1624715680000|2021-06-26 13:54:40|30908|30758|30914.1|30764.1|30915.5|30765.5|30907.2|30757.2|34
1624715690000|2021-06-26 13:54:50|30914.9|30764.9|30927.6|30777.6|30928.6|30778.6|30905.4|30755.4|37
1624715700000|2021-06-26 13:55:00|30927.4|30777.4|30960.7|30810.7|30961.7|30811.7|30925.4|30775.4|39
1624715710000|2021-06-26 13:55:10|30960.9|30810.9|30986.2|30836.2|30986.9|30836.9|30960.9|30810.9|36
1624715720000|2021-06-26 13:55:20|30983|30833|30958.7|30808.7|30983|30833|30957.2|30807.2|36
1624715730000|2021-06-26 13:55:30|30958.3|30808.3|30983.8|30833.8|30984.5|30834.5|30958|30808|36
1624715740000|2021-06-26 13:55:40|30982.8|30832.8|31010.4|30860.4|31010.4|30860.4|30981.3|30831.3|38
1624715750000|2021-06-26 13:55:50|31010.3|30860.3|30984.8|30834.8|31011.4|30861.4|30980.9|30830.9|39
1624715760000|2021-06-26 13:56:00|30986|30836|30973.1|30823.1|30986.9|30836.9|30972|30822|34
1624715770000|2021-06-26 13:56:10|30972|30822|30944.1|30794.1|30973.3|30823.3|30930|30780|36
1624715780000|2021-06-26 13:56:20|30942.5|30792.5|30955.1|30805.1|30955.1|30805.1|30930.6|30780.6|39
1624715790000|2021-06-26 13:56:30|30957.2|30807.2|30961|30811|30972.1|30822.1|30957.2|30807.2|38
1624715800000|2021-06-26 13:56:40|30960.1|30810.1|30960.2|30810.2|30961.7|30811.7|30955.7|30805.7|37
1624715810000|2021-06-26 13:56:50|30960.5|30810.5|30960.5|30810.5|30962.7|30812.7|30955.6|30805.6|37
1624715820000|2021-06-26 13:57:00|30960.4|30810.4|30968.9|30818.9|30976.1|30826.1|30959.7|30809.7|31
1624715830000|2021-06-26 13:57:10|30969.3|30819.3|30944.7|30794.7|30971.9|30821.9|30944|30794|37
1624715840000|2021-06-26 13:57:20|30940.4|30790.4|30931.3|30781.3|30953.9|30803.9|30931.3|30781.3|38
1624715850000|2021-06-26 13:57:30|30932.1|30782.1|30938.6|30788.6|30938.6|30788.6|30931.7|30781.7|35
1624715860000|2021-06-26 13:57:40|30939|30789|30975.5|30825.5|30976.6|30826.6|30939|30789|34
1624715870000|2021-06-26 13:57:50|30975.6|30825.6|30984.5|30834.5|30985.1|30835.1|30975.6|30825.6|34
1624715880000|2021-06-26 13:58:00|30983.9|30833.9|30971|30821|30986.3|30836.3|30964.3|30814.3|36
1624715890000|2021-06-26 13:58:10|30970|30820|30973.9|30823.9|30975.9|30825.9|30970|30820|38
1624715900000|2021-06-26 13:58:20|30974.2|30824.2|30979.5|30829.5|30979.5|30829.5|30970.3|30820.3|32
1624715910000|2021-06-26 13:58:30|30980.1|30830.1|30982.7|30832.7|30986.1|30836.1|30980.1|30830.1|30
1624715920000|2021-06-26 13:58:40|30983.5|30833.5|30999.8|30849.8|30999.8|30849.8|30983.5|30833.5|34
1624715930000|2021-06-26 13:58:50|30999.3|30849.3|31013.1|30863.1|31014.6|30864.6|30999.3|30849.3|36
1624715940000|2021-06-26 13:59:00|31013.6|30863.6|30960.4|30810.4|31013.6|30863.6|30960.4|30810.4|38
1624715950000|2021-06-26 13:59:10|30958.1|30808.1|30954.5|30804.5|30961.5|30811.5|30953.8|30803.8|37
1624715960000|2021-06-26 13:59:20|30949.9|30799.9|30921|30771|30950.9|30800.9|30920.9|30770.9|39
1624715970000|2021-06-26 13:59:30|30919.5|30769.5|30934.8|30784.8|30934.8|30784.8|30914.7|30764.7|35
1624715980000|2021-06-26 13:59:40|30935.3|30785.3|30907.8|30757.8|30935.3|30785.3|30907.4|30757.4|37
1624715990000|2021-06-26 13:59:50|30911.6|30761.6|30896.5|30746.5|30913.8|30763.8|30893.1|30743.1|34
1624716000000|2021-06-26 14:00:00|30895.8|30745.8|30937.1|30787.1|30937.1|30787.1|30892.8|30742.8|39
1624716010000|2021-06-26 14:00:10|30936.7|30786.7|30951|30801|30958.6|30808.6|30936.7|30786.7|35
1624716020000|2021-06-26 14:00:20|30951.8|30801.8|30934.5|30784.5|30956.1|30806.1|30933.1|30783.1|38
1624716030000|2021-06-26 14:00:30|30931.3|30781.3|30919.7|30769.7|30931.3|30781.3|30906.8|30756.8|39
1624716040000|2021-06-26 14:00:40|30918.1|30768.1|30899.3|30749.3|30918.7|30768.7|30898.7|30748.7|36
1624716050000|2021-06-26 14:00:50|30898.6|30748.6|30869.9|30719.9|30903|30753|30865.2|30715.2|35
1624716060000|2021-06-26 14:01:00|30870.5|30720.5|30845|30695|30870.5|30720.5|30844.5|30694.5|34
1624716070000|2021-06-26 14:01:10|30846.3|30696.3|30800|30650|30849.7|30699.7|30800|30650|36
1624716080000|2021-06-26 14:01:20|30800.3|30650.3|30742.1|30592.1|30800.3|30650.3|30736|30586|40
1624716090000|2021-06-26 14:01:30|30744.9|30594.9|30767.7|30617.7|30767.7|30617.7|30722.3|30572.3|37
1624716100000|2021-06-26 14:01:40|30767.4|30617.4|30769.5|30619.5|30773.7|30623.7|30753.1|30603.1|39
1624716110000|2021-06-26 14:01:50|30769.2|30619.2|30768.9|30618.9|30776.8|30626.8|30762.3|30612.3|40
1624716120000|2021-06-26 14:02:00|30766.7|30616.7|30764.3|30614.3|30781.6|30631.6|30763.6|30613.6|38
1624716130000|2021-06-26 14:02:10|30761.9|30611.9|30784.9|30634.9|30786.2|30636.2|30757.3|30607.3|40
1624716140000|2021-06-26 14:02:20|30784.4|30634.4|30745.7|30595.7|30784.4|30634.4|30745.7|30595.7|38
1624716150000|2021-06-26 14:02:30|30746.9|30596.9|30740.5|30590.5|30748.4|30598.4|30740.3|30590.3|32
1624716160000|2021-06-26 14:02:40|30738.4|30588.4|30718.5|30568.5|30739.8|30589.8|30718.5|30568.5|32
1624716170000|2021-06-26 14:02:50|30718.6|30568.6|30702.1|30552.1|30718.6|30568.6|30683.7|30533.7|37
1624716180000|2021-06-26 14:03:00|30703.7|30553.7|30700.7|30550.7|30725.8|30575.8|30694.6|30544.6|38
1624716190000|2021-06-26 14:03:10|30701.4|30551.4|30694.7|30544.7|30701.7|30551.7|30680.6|30530.6|37
1624716200000|2021-06-26 14:03:20|30695.6|30545.6|30686.5|30536.5|30701.3|30551.3|30682.7|30532.7|38
1624716210000|2021-06-26 14:03:30|30686.3|30536.3|30679.2|30529.2|30686.3|30536.3|30663.1|30513.1|37
1624716220000|2021-06-26 14:03:40|30679.5|30529.5|30672.9|30522.9|30683.1|30533.1|30672.9|30522.9|36
1624716230000|2021-06-26 14:03:50|30674.7|30524.7|30679.2|30529.2|30680.8|30530.8|30673.9|30523.9|32
1624716240000|2021-06-26 14:04:00|30679.3|30529.3|30685.7|30535.7|30697.2|30547.2|30679.3|30529.3|38
1624716250000|2021-06-26 14:04:10|30685.6|30535.6|30671.6|30521.6|30686.7|30536.7|30670.3|30520.3|35
1624716260000|2021-06-26 14:04:20|30672.4|30522.4|30677|30527|30679.1|30529.1|30672.4|30522.4|36
1624716270000|2021-06-26 14:04:30|30676.6|30526.6|30672|30522|30676.7|30526.7|30667.5|30517.5|34
1624716280000|2021-06-26 14:04:40|30673.9|30523.9|30681.3|30531.3|30682.4|30532.4|30673.9|30523.9|40
1624716290000|2021-06-26 14:04:50|30682.7|30532.7|30696|30546|30696|30546|30681.7|30531.7|34
1624716300000|2021-06-26 14:05:00|30697.7|30547.7|30699.3|30549.3|30721.8|30571.8|30696|30546|37
1624716310000|2021-06-26 14:05:10|30699.6|30549.6|30687.5|30537.5|30711.2|30561.2|30687.5|30537.5|40
1624716320000|2021-06-26 14:05:20|30687.1|30537.1|30678.8|30528.8|30687.8|30537.8|30677.5|30527.5|29
1624716330000|2021-06-26 14:05:30|30678.2|30528.2|30674.6|30524.6|30678.2|30528.2|30671.3|30521.3|26
1624716340000|2021-06-26 14:05:40|30673.3|30523.3|30681.4|30531.4|30685.1|30535.1|30673.3|30523.3|30
1624716350000|2021-06-26 14:05:50|30682.9|30532.9|30689.3|30539.3|30689.4|30539.4|30682.8|30532.8|28
1624716360000|2021-06-26 14:06:00|30690.7|30540.7|30708.4|30558.4|30708.4|30558.4|30687.6|30537.6|37
1624716370000|2021-06-26 14:06:10|30709|30559|30722.9|30572.9|30739.4|30589.4|30709|30559|39
1624716380000|2021-06-26 14:06:20|30725.5|30575.5|30765.1|30615.1|30765.1|30615.1|30723.7|30573.7|37
1624716390000|2021-06-26 14:06:30|30764.9|30614.9|30759.8|30609.8|30766.6|30616.6|30759.4|30609.4|39
1624716400000|2021-06-26 14:06:40|30761.5|30611.5|30758.8|30608.8|30764.4|30614.4|30754.9|30604.9|32
1624716410000|2021-06-26 14:06:50|30758.5|30608.5|30780.5|30630.5|30783.8|30633.8|30758|30608|39
1624716420000|2021-06-26 14:07:00|30775.5|30625.5|30789.7|30639.7|30797.6|30647.6|30774.9|30624.9|37
1624716430000|2021-06-26 14:07:10|30785|30635|30758.9|30608.9|30788.7|30638.7|30757.2|30607.2|37
1624716440000|2021-06-26 14:07:20|30755.7|30605.7|30761.7|30611.7|30765.6|30615.6|30752.7|30602.7|32
1624716450000|2021-06-26 14:07:30|30758.5|30608.5|30779.3|30629.3|30780.8|30630.8|30758.5|30608.5|34
1624716460000|2021-06-26 14:07:40|30780.2|30630.2|30787.3|30637.3|30787.3|30637.3|30779.2|30629.2|31
1624716470000|2021-06-26 14:07:50|30790.2|30640.2|30790.9|30640.9|30793.1|30643.1|30789.8|30639.8|33
1624716480000|2021-06-26 14:08:00|30790.4|30640.4|30761.3|30611.3|30791.1|30641.1|30761.2|30611.2|33
1624716490000|2021-06-26 14:08:10|30762.5|30612.5|30763.9|30613.9|30772.9|30622.9|30758.2|30608.2|35
1624716500000|2021-06-26 14:08:20|30763.7|30613.7|30756.3|30606.3|30765.1|30615.1|30756.3|30606.3|35
1624716510000|2021-06-26 14:08:30|30757.9|30607.9|30766.4|30616.4|30766.4|30616.4|30755.1|30605.1|31
1624716520000|2021-06-26 14:08:40|30766.8|30616.8|30750.6|30600.6|30771.9|30621.9|30750.6|30600.6|36
1624716530000|2021-06-26 14:08:50|30750.2|30600.2|30749.4|30599.4|30756|30606|30747.3|30597.3|35
1624716540000|2021-06-26 14:09:00|30748.1|30598.1|30750|30600|30753.1|30603.1|30748|30598|31
1624716550000|2021-06-26 14:09:10|30750.4|30600.4|30761.1|30611.1|30763.8|30613.8|30749.8|30599.8|37
1624716560000|2021-06-26 14:09:20|30761.5|30611.5|30747.4|30597.4|30762.5|30612.5|30743.9|30593.9|36
1624716570000|2021-06-26 14:09:30|30747.7|30597.7|30745.2|30595.2|30747.7|30597.7|30744.4|30594.4|36
1624716580000|2021-06-26 14:09:40|30744.4|30594.4|30753.6|30603.6|30753.6|30603.6|30744.1|30594.1|23
1624716590000|2021-06-26 14:09:50|30754.7|30604.7|30751.8|30601.8|30762.9|30612.9|30751.8|30601.8|31
1624716600000|2021-06-26 14:10:00|30750.9|30600.9|30753|30603|30754.8|30604.8|30748.7|30598.7|32
1624716610000|2021-06-26 14:10:10|30751.4|30601.4|30746.3|30596.3|30752.3|30602.3|30742.1|30592.1|32
1624716620000|2021-06-26 14:10:20|30746.1|30596.1|30748.9|30598.9|30755.6|30605.6|30746.1|30596.1|31
1624716630000|2021-06-26 14:10:30|30749.2|30599.2|30768.6|30618.6|30768.6|30618.6|30748.8|30598.8|29
1624716640000|2021-06-26 14:10:40|30769.6|30619.6|30793|30643|30793.7|30643.7|30769.6|30619.6|32
1624716650000|2021-06-26 14:10:50|30793.2|30643.2|30778.4|30628.4|30797.8|30647.8|30775.1|30625.1|39
1624716660000|2021-06-26 14:11:00|30779.1|30629.1|30772.2|30622.2|30779.2|30629.2|30768.5|30618.5|34
1624716670000|2021-06-26 14:11:10|30772.3|30622.3|30775.4|30625.4|30776.3|30626.3|30770.9|30620.9|35
1624716680000|2021-06-26 14:11:20|30775.8|30625.8|30785.7|30635.7|30785.8|30635.8|30775.1|30625.1|26
1624716690000|2021-06-26 14:11:30|30786.1|30636.1|30809.1|30659.1|30816.2|30666.2|30786|30636|29
1624716700000|2021-06-26 14:11:40|30802.3|30652.3|30805.5|30655.5|30806.8|30656.8|30793.3|30643.3|34
1624716710000|2021-06-26 14:11:50|30806.1|30656.1|30835.6|30685.6|30835.6|30685.6|30806.1|30656.1|31
1624716720000|2021-06-26 14:12:00|30835.7|30685.7|30797.9|30647.9|30836|30686|30797.9|30647.9|35
1624716730000|2021-06-26 14:12:10|30798.1|30648.1|30796.1|30646.1|30809.7|30659.7|30793.2|30643.2|33
1624716740000|2021-06-26 14:12:20|30796.3|30646.3|30795.1|30645.1|30796.7|30646.7|30793.6|30643.6|27
1624716750000|2021-06-26 14:12:30|30795.7|30645.7|30793.9|30643.9|30795.7|30645.7|30793.6|30643.6|20
1624716760000|2021-06-26 14:12:40|30793.7|30643.7|30784.8|30634.8|30793.7|30643.7|30776.5|30626.5|33
1624716770000|2021-06-26 14:12:50|30785.8|30635.8|30784.6|30634.6|30785.8|30635.8|30783.3|30633.3|29
1624716780000|2021-06-26 14:13:00|30784.7|30634.7|30801.1|30651.1|30801.1|30651.1|30783|30633|22
1624716790000|2021-06-26 14:13:10|30802.1|30652.1|30821.9|30671.9|30822.2|30672.2|30802.1|30652.1|36
1624716800000|2021-06-26 14:13:20|30820.9|30670.9|30805|30655|30820.9|30670.9|30805|30655|30
1624716810000|2021-06-26 14:13:30|30801.2|30651.2|30809.3|30659.3|30813.5|30663.5|30800.3|30650.3|32
1624716820000|2021-06-26 14:13:40|30808.3|30658.3|30796.4|30646.4|30808.4|30658.4|30796.4|30646.4|33
1624716830000|2021-06-26 14:13:50|30797.2|30647.2|30794.9|30644.9|30797.7|30647.7|30791.3|30641.3|14
1624716840000|2021-06-26 14:14:00|30792.5|30642.5|30752.6|30602.6|30792.5|30642.5|30752.6|30602.6|36
1624716850000|2021-06-26 14:14:10|30752.1|30602.1|30717.3|30567.3|30752.1|30602.1|30712|30562|38
1624716860000|2021-06-26 14:14:20|30716.7|30566.7|30677.4|30527.4|30716.7|30566.7|30677.4|30527.4|38
1624716870000|2021-06-26 14:14:30|30676.9|30526.9|30717.1|30567.1|30721.8|30571.8|30673.6|30523.6|40
1624716880000|2021-06-26 14:14:40|30715.4|30565.4|30683|30533|30716|30566|30682.2|30532.2|39
1624716890000|2021-06-26 14:14:50|30683.3|30533.3|30683.2|30533.2|30683.3|30533.3|30671.5|30521.5|40
1624716900000|2021-06-26 14:15:00|30683.4|30533.4|30645.7|30495.7|30686|30536|30645.6|30495.6|39
1624716910000|2021-06-26 14:15:10|30643.9|30493.9|30702.5|30552.5|30702.5|30552.5|30643.9|30493.9|35
1624716920000|2021-06-26 14:15:20|30703.5|30553.5|30700.8|30550.8|30730.6|30580.6|30700.5|30550.5|39
1624716930000|2021-06-26 14:15:30|30696.2|30546.2|30678.5|30528.5|30708.4|30558.4|30678.5|30528.5|40
1624716940000|2021-06-26 14:15:40|30677.5|30527.5|30673.3|30523.3|30682.6|30532.6|30669.1|30519.1|36
1624716950000|2021-06-26 14:15:50|30673.8|30523.8|30723.2|30573.2|30723.2|30573.2|30673.3|30523.3|37
1624716960000|2021-06-26 14:16:00|30722.9|30572.9|30731.6|30581.6|30731.6|30581.6|30717.6|30567.6|38
1624716970000|2021-06-26 14:16:10|30732.3|30582.3|30741.1|30591.1|30756.9|30606.9|30732.3|30582.3|33
1624716980000|2021-06-26 14:16:20|30741.5|30591.5|30757.7|30607.7|30766.8|30616.8|30741.1|30591.1|40
1624716990000|2021-06-26 14:16:30|30757.5|30607.5|30779.8|30629.8|30779.8|30629.8|30756.9|30606.9|34
1624717000000|2021-06-26 14:16:40|30780.5|30630.5|30783.6|30633.6|30791.9|30641.9|30778.8|30628.8|35
1624717010000|2021-06-26 14:16:50|30787|30637|30794.6|30644.6|30798|30648|30787|30637|37
1624717020000|2021-06-26 14:17:00|30793.3|30643.3|30776.2|30626.2|30793.6|30643.6|30769.2|30619.2|33
1624717030000|2021-06-26 14:17:10|30776.7|30626.7|30799.9|30649.9|30799.9|30649.9|30769.5|30619.5|35
1624717040000|2021-06-26 14:17:20|30803.2|30653.2|30835.1|30685.1|30835.1|30685.1|30803.1|30653.1|40
1624717050000|2021-06-26 14:17:30|30834.6|30684.6|30859.6|30709.6|30859.6|30709.6|30834.6|30684.6|38
1624717060000|2021-06-26 14:17:40|30859.7|30709.7|30889.7|30739.7|30889.7|30739.7|30859.7|30709.7|37
1624717070000|2021-06-26 14:17:50|30889.6|30739.6|30979.7|30829.7|30979.7|30829.7|30889.6|30739.6|39
1624717080000|2021-06-26 14:18:00|30980.9|30830.9|31043.9|30893.9|31078.4|30928.4|30980.9|30830.9|40
1624717090000|2021-06-26 14:18:10|31044.9|30894.9|30990.1|30840.1|31046.4|30896.4|30990.1|30840.1|39
1624717100000|2021-06-26 14:18:20|30991.8|30841.8|30936.8|30786.8|30994.7|30844.7|30936.8|30786.8|40
1624717110000|2021-06-26 14:18:30|30937.2|30787.2|30985.3|30835.3|30985.3|30835.3|30922.9|30772.9|39
1624717120000|2021-06-26 14:18:40|30985.4|30835.4|31005.4|30855.4|31006.3|30856.3|30985.4|30835.4|40
1624717130000|2021-06-26 14:18:50|31005.6|30855.6|31001.1|30851.1|31006.7|30856.7|31001.1|30851.1|39
1624717140000|2021-06-26 14:19:00|31001|30851|30938.6|30788.6|31004.2|30854.2|30938.1|30788.1|36
1624717150000|2021-06-26 14:19:10|30938.1|30788.1|30931.1|30781.1|30940.9|30790.9|30922.7|30772.7|39
1624717160000|2021-06-26 14:19:20|30930.8|30780.8|30932.5|30782.5|30935.6|30785.6|30917|30767|40
1624717170000|2021-06-26 14:19:30|30931.5|30781.5|30940.8|30790.8|30954.1|30804.1|30931.5|30781.5|39
1624717180000|2021-06-26 14:19:40|30939.9|30789.9|30921.1|30771.1|30939.9|30789.9|30921.1|30771.1|37
1624717190000|2021-06-26 14:19:50|30920.2|30770.2|30924|30774|30931|30781|30920.2|30770.2|35
1624717200000|2021-06-26 14:20:00|30923.8|30773.8|30895.1|30745.1|30923.8|30773.8|30891.4|30741.4|40
1624717210000|2021-06-26 14:20:10|30894|30744|30870.7|30720.7|30894|30744|30870.6|30720.6|40
1624717220000|2021-06-26 14:20:20|30871.5|30721.5|30815.7|30665.7|30871.5|30721.5|30791|30641|40
1624717230000|2021-06-26 14:20:30|30813.7|30663.7|30785.9|30635.9|30816.5|30666.5|30780.2|30630.2|39
1624717240000|2021-06-26 14:20:40|30783.5|30633.5|30801.9|30651.9|30801.9|30651.9|30767|30617|35
1624717250000|2021-06-26 14:20:50|30802.8|30652.8|30778.7|30628.7|30803.1|30653.1|30775.8|30625.8|35
1624717260000|2021-06-26 14:21:00|30778.6|30628.6|30832.1|30682.1|30837.9|30687.9|30778.6|30628.6|37
1624717270000|2021-06-26 14:21:10|30832.7|30682.7|30830.3|30680.3|30877.8|30727.8|30830.3|30680.3|37
1624717280000|2021-06-26 14:21:20|30829.1|30679.1|30822.3|30672.3|30850.6|30700.6|30814.6|30664.6|36
1624717290000|2021-06-26 14:21:30|30823|30673|30827.6|30677.6|30834.1|30684.1|30814.1|30664.1|37
1624717300000|2021-06-26 14:21:40|30825.4|30675.4|30803.1|30653.1|30828.1|30678.1|30772.1|30622.1|37
1624717310000|2021-06-26 14:21:50|30813|30663|30832.4|30682.4|30832.4|30682.4|30808.6|30658.6|39
1624717320000|2021-06-26 14:22:00|30832.2|30682.2|30819.4|30669.4|30836.4|30686.4|30819.4|30669.4|39
1624717330000|2021-06-26 14:22:10|30815.7|30665.7|30813.7|30663.7|30827.3|30677.3|30808.5|30658.5|36
1624717340000|2021-06-26 14:22:20|30811.3|30661.3|30839.6|30689.6|30840.3|30690.3|30809.9|30659.9|35
1624717350000|2021-06-26 14:22:30|30840.7|30690.7|30873.8|30723.8|30881.7|30731.7|30840.7|30690.7|38
1624717360000|2021-06-26 14:22:40|30880.5|30730.5|30848.7|30698.7|30892.8|30742.8|30848.7|30698.7|40
1624717370000|2021-06-26 14:22:50|30846.7|30696.7|30824.8|30674.8|30857.1|30707.1|30824.8|30674.8|39
1624717380000|2021-06-26 14:23:00|30823.9|30673.9|30799.9|30649.9|30823.9|30673.9|30791.8|30641.8|39
1624717390000|2021-06-26 14:23:10|30800.8|30650.8|30809.4|30659.4|30813.2|30663.2|30791.5|30641.5|39
1624717400000|2021-06-26 14:23:20|30809.5|30659.5|30808|30658|30809.7|30659.7|30793.8|30643.8|36
1624717410000|2021-06-26 14:23:30|30808.8|30658.8|30800.9|30650.9|30814.4|30664.4|30793.4|30643.4|36
1624717420000|2021-06-26 14:23:40|30801|30651|30846|30696|30849.8|30699.8|30801|30651|35
1624717430000|2021-06-26 14:23:50|30847.4|30697.4|30860.7|30710.7|30863.9|30713.9|30845.2|30695.2|35
1624717440000|2021-06-26 14:24:00|30860.8|30710.8|30844.4|30694.4|30862.9|30712.9|30843.9|30693.9|36
1624717450000|2021-06-26 14:24:10|30843.1|30693.1|30829.1|30679.1|30847.2|30697.2|30828.8|30678.8|39
1624717460000|2021-06-26 14:24:20|30831|30681|30841.5|30691.5|30841.5|30691.5|30824.4|30674.4|39
1624717470000|2021-06-26 14:24:30|30841.1|30691.1|30828.9|30678.9|30846.2|30696.2|30828.5|30678.5|36
1624717480000|2021-06-26 14:24:40|30830|30680|30832.7|30682.7|30838.7|30688.7|30827.7|30677.7|36
1624717490000|2021-06-26 14:24:50|30835|30685|30838.5|30688.5|30848.3|30698.3|30833.2|30683.2|37
1624717500000|2021-06-26 14:25:00|30839.1|30689.1|30832.9|30682.9|30840|30690|30830.1|30680.1|36
1624717510000|2021-06-26 14:25:10|30833.1|30683.1|30849.8|30699.8|30849.8|30699.8|30832.4|30682.4|36
1624717520000|2021-06-26 14:25:20|30849.7|30699.7|30871.6|30721.6|30871.6|30721.6|30849.7|30699.7|35
1624717530000|2021-06-26 14:25:30|30871.8|30721.8|30916.3|30766.3|30916.3|30766.3|30871.8|30721.8|39
1624717540000|2021-06-26 14:25:40|30916.9|30766.9|30913.1|30763.1|30919|30769|30900.6|30750.6|37
1624717550000|2021-06-26 14:25:50|30913.9|30763.9|30913.2|30763.2|30914.5|30764.5|30894.7|30744.7|38
1624717560000|2021-06-26 14:26:00|30915.3|30765.3|30933.3|30783.3|30933.3|30783.3|30915.3|30765.3|38
1624717570000|2021-06-26 14:26:10|30935.1|30785.1|30933.1|30783.1|30938.7|30788.7|30925.6|30775.6|36
1624717580000|2021-06-26 14:26:20|30932.6|30782.6|30908.9|30758.9|30932.6|30782.6|30905.5|30755.5|33
1624717590000|2021-06-26 14:26:30|30908.4|30758.4|30891.5|30741.5|30917.5|30767.5|30891.3|30741.3|35
1624717600000|2021-06-26 14:26:40|30891.7|30741.7|30891.4|30741.4|30893.8|30743.8|30890.4|30740.4|31
1624717610000|2021-06-26 14:26:50|30891.5|30741.5|30889.9|30739.9|30891.8|30741.8|30878.8|30728.8|35
1624717620000|2021-06-26 14:27:00|30890.1|30740.1|30916.7|30766.7|30923.7|30773.7|30888.8|30738.8|37
1624717630000|2021-06-26 14:27:10|30918|30768|30932.4|30782.4|30938.8|30788.8|30918|30768|31
1624717640000|2021-06-26 14:27:20|30932.3|30782.3|30916.9|30766.9|30933.8|30783.8|30908.9|30758.9|37
1624717650000|2021-06-26 14:27:30|30915.6|30765.6|30935.9|30785.9|30940.9|30790.9|30913.4|30763.4|36
1624717660000|2021-06-26 14:27:40|30935.2|30785.2|30933.9|30783.9|30943.1|30793.1|30933.9|30783.9|38
1624717670000|2021-06-26 14:27:50|30931.5|30781.5|30884.5|30734.5|30933.4|30783.4|30883.9|30733.9|40
1624717680000|2021-06-26 14:28:00|30883.4|30733.4|30924.7|30774.7|30924.7|30774.7|30883.4|30733.4|37
1624717690000|2021-06-26 14:28:10|30924.5|30774.5|30917.1|30767.1|30930.5|30780.5|30916.5|30766.5|38
1624717700000|2021-06-26 14:28:20|30915|30765|30916.4|30766.4|30917.9|30767.9|30908.6|30758.6|31
1624717710000|2021-06-26 14:28:30|30915.8|30765.8|30907.5|30757.5|30919.8|30769.8|30905.3|30755.3|38
1624717720000|2021-06-26 14:28:40|30907.4|30757.4|30911|30761|30911.9|30761.9|30901.4|30751.4|35
1624717730000|2021-06-26 14:28:50|30910.3|30760.3|30912.1|30762.1|30914.2|30764.2|30909.2|30759.2|37
1624717740000|2021-06-26 14:29:00|30911.9|30761.9|30912.7|30762.7|30912.7|30762.7|30904.3|30754.3|32
1624717750000|2021-06-26 14:29:10|30912.6|30762.6|30922.5|30772.5|30922.7|30772.7|30906.7|30756.7|35
1624717760000|2021-06-26 14:29:20|30921.8|30771.8|30931.2|30781.2|30931.2|30781.2|30921.8|30771.8|30
1624717770000|2021-06-26 14:29:30|30932|30782|30932.1|30782.1|30935.1|30785.1|30927|30777|34
1624717780000|2021-06-26 14:29:40|30932.3|30782.3|30933.3|30783.3|30938.6|30788.6|30929.7|30779.7|35
1624717790000|2021-06-26 14:29:50|30937.7|30787.7|30937.7|30787.7|30943|30793|30932|30782|37
1624717800000|2021-06-26 14:30:00|30939.9|30789.9|30927.5|30777.5|30941.4|30791.4|30926.8|30776.8|32
1624717810000|2021-06-26 14:30:10|30926.8|30776.8|30959.7|30809.7|30959.7|30809.7|30926.1|30776.1|24
1624717820000|2021-06-26 14:30:20|30969.4|30819.4|31004|30854|31004.4|30854.4|30965.1|30815.1|38
1624717830000|2021-06-26 14:30:30|31005|30855|30999.3|30849.3|31014.1|30864.1|30998.4|30848.4|40
1624717840000|2021-06-26 14:30:40|30999.7|30849.7|31006.5|30856.5|31006.7|30856.7|30984.2|30834.2|36
1624717850000|2021-06-26 14:30:50|31010.4|30860.4|31022.6|30872.6|31024|30874|31010.4|30860.4|35
1624717860000|2021-06-26 14:31:00|31023.3|30873.3|31014.7|30864.7|31023.3|30873.3|31005.5|30855.5|35
1624717870000|2021-06-26 14:31:10|31012.5|30862.5|31072.7|30922.7|31072.7|30922.7|31011.4|30861.4|39
1624717880000|2021-06-26 14:31:20|31070.7|30920.7|31080.8|30930.8|31080.8|30930.8|31060.4|30910.4|40
1624717890000|2021-06-26 14:31:30|31082.9|30932.9|31074.9|30924.9|31090.9|30940.9|31074.9|30924.9|38
1624717900000|2021-06-26 14:31:40|31073|30923|31059.1|30909.1|31074.5|30924.5|31046.5|30896.5|37
1624717910000|2021-06-26 14:31:50|31058.5|30908.5|31047.9|30897.9|31058.5|30908.5|31047.2|30897.2|35
1624717920000|2021-06-26 14:32:00|31047.8|30897.8|31030.2|30880.2|31047.8|30897.8|31017.7|30867.7|36
1624717930000|2021-06-26 14:32:10|31030.7|30880.7|31048.6|30898.6|31051.5|30901.5|31025|30875|38
1624717940000|2021-06-26 14:32:20|31044.3|30894.3|31051.6|30901.6|31058.2|30908.2|31044.3|30894.3|36
1624717950000|2021-06-26 14:32:30|31052.8|30902.8|31043.7|30893.7|31060|30910|31041.8|30891.8|36
1624717960000|2021-06-26 14:32:40|31043.1|30893.1|31032.5|30882.5|31043.1|30893.1|31032.1|30882.1|36
1624717970000|2021-06-26 14:32:50|31032.6|30882.6|31041.2|30891.2|31041.3|30891.3|31030.6|30880.6|38
1624717980000|2021-06-26 14:33:00|31040.8|30890.8|31020.2|30870.2|31041.1|30891.1|31020.2|30870.2|34
1624717990000|2021-06-26 14:33:10|31019.7|30869.7|31012.9|30862.9|31021.2|30871.2|31009.6|30859.6|35
1624718000000|2021-06-26 14:33:20|31013.9|30863.9|31024.7|30874.7|31030.7|30880.7|31009.8|30859.8|39
1624718010000|2021-06-26 14:33:30|31019.3|30869.3|31020.2|30870.2|31021.9|30871.9|31008.8|30858.8|37
1624718020000|2021-06-26 14:33:40|31023.4|30873.4|31022.5|30872.5|31024.6|30874.6|31021.1|30871.1|31
1624718030000|2021-06-26 14:33:50|31022.8|30872.8|31015.1|30865.1|31022.8|30872.8|31012.9|30862.9|31
1624718040000|2021-06-26 14:34:00|31015|30865|31045.2|30895.2|31045.2|30895.2|31014.4|30864.4|36
1624718050000|2021-06-26 14:34:10|31045.6|30895.6|31043.6|30893.6|31051.7|30901.7|31038.9|30888.9|35
1624718060000|2021-06-26 14:34:20|31044|30894|31042.6|30892.6|31045.5|30895.5|31039.5|30889.5|33
1624718070000|2021-06-26 14:34:30|31042.7|30892.7|31039.5|30889.5|31043.7|30893.7|31039.5|30889.5|30
1624718080000|2021-06-26 14:34:40|31039.7|30889.7|31028.7|30878.7|31039.7|30889.7|31021.7|30871.7|30
1624718090000|2021-06-26 14:34:50|31027.6|30877.6|31025.2|30875.2|31027.7|30877.7|31024.6|30874.6|31
1624718100000|2021-06-26 14:35:00|31025|30875|31018|30868|31025.2|30875.2|31018|30868|30
1624718110000|2021-06-26 14:35:10|31016.6|30866.6|30998.9|30848.9|31022.9|30872.9|30993.8|30843.8|39
1624718120000|2021-06-26 14:35:20|31000.2|30850.2|31048.2|30898.2|31052|30902|31000.2|30850.2|37
1624718130000|2021-06-26 14:35:30|31048.7|30898.7|31035.4|30885.4|31049|30899|31034.3|30884.3|38
1624718140000|2021-06-26 14:35:40|31035.5|30885.5|31019.3|30869.3|31035.7|30885.7|31017.6|30867.6|36
1624718150000|2021-06-26 14:35:50|31020.2|30870.2|31025.4|30875.4|31030.5|30880.5|31013.1|30863.1|35
1624718160000|2021-06-26 14:36:00|31025.5|30875.5|31011.9|30861.9|31026.2|30876.2|31009.2|30859.2|29
1624718170000|2021-06-26 14:36:10|31012.1|30862.1|31004.4|30854.4|31012.1|30862.1|31000.9|30850.9|29
1624718180000|2021-06-26 14:36:20|31004.5|30854.5|30995.6|30845.6|31005.2|30855.2|30989.7|30839.7|30
1624718190000|2021-06-26 14:36:30|30996.9|30846.9|30984|30834|30996.9|30846.9|30981.8|30831.8|34
1624718200000|2021-06-26 14:36:40|30979.9|30829.9|30965.8|30815.8|30980.4|30830.4|30963.5|30813.5|40
1624718210000|2021-06-26 14:36:50|30964.8|30814.8|30978.3|30828.3|30986.3|30836.3|30964.8|30814.8|34
1624718220000|2021-06-26 14:37:00|30963.8|30813.8|30941.4|30791.4|30964.9|30814.9|30939.9|30789.9|35
1624718230000|2021-06-26 14:37:10|30941.5|30791.5|30948.1|30798.1|30948.5|30798.5|30940|30790|29
1624718240000|2021-06-26 14:37:20|30949.3|30799.3|30956.2|30806.2|30957.7|30807.7|30948.8|30798.8|30
1624718250000|2021-06-26 14:37:30|30956.6|30806.6|30933.2|30783.2|30957|30807|30933.2|30783.2|39
1624718260000|2021-06-26 14:37:40|30932.7|30782.7|30914.7|30764.7|30933.6|30783.6|30910.3|30760.3|35
1624718270000|2021-06-26 14:37:50|30916.7|30766.7|30906.3|30756.3|30921.1|30771.1|30904.1|30754.1|37
1624718280000|2021-06-26 14:38:00|30905.8|30755.8|30942.8|30792.8|30942.8|30792.8|30904.2|30754.2|38
1624718290000|2021-06-26 14:38:10|30942.2|30792.2|30947|30797|30948.1|30798.1|30936.9|30786.9|40
1624718300000|2021-06-26 14:38:20|30946.9|30796.9|30939.2|30789.2|30953.7|30803.7|30931.5|30781.5|38
1624718310000|2021-06-26 14:38:30|30939.1|30789.1|30940.5|30790.5|30950.2|30800.2|30938.1|30788.1|33
1624718320000|2021-06-26 14:38:40|30939.9|30789.9|30957.1|30807.1|30957.1|30807.1|30939.9|30789.9|36
1624718330000|2021-06-26 14:38:50|30957.7|30807.7|30958|30808|30958.5|30808.5|30957.3|30807.3|23
1624718340000|2021-06-26 14:39:00|30958.2|30808.2|30933.6|30783.6|30958.2|30808.2|30933.6|30783.6|29
1624718350000|2021-06-26 14:39:10|30933.2|30783.2|30953.1|30803.1|30953.3|30803.3|30932.2|30782.2|33
1624718360000|2021-06-26 14:39:20|30952.9|30802.9|30987.8|30837.8|30987.8|30837.8|30952.8|30802.8|30
1624718370000|2021-06-26 14:39:30|30990.5|30840.5|30964.2|30814.2|30993.2|30843.2|30961.7|30811.7|33
1624718380000|2021-06-26 14:39:40|30964.9|30814.9|30985.2|30835.2|30990.9|30840.9|30964.8|30814.8|35
1624718390000|2021-06-26 14:39:50|30983.6|30833.6|30989.5|30839.5|30989.5|30839.5|30972.6|30822.6|35
1624718400000|2021-06-26 14:40:00|30988.9|30838.9|30989.4|30839.4|30989.4|30839.4|30978.2|30828.2|35
1624718410000|2021-06-26 14:40:10|30989.8|30839.8|31000.8|30850.8|31002.1|30852.1|30987.3|30837.3|38
1624718420000|2021-06-26 14:40:20|31000.2|30850.2|31017.3|30867.3|31017.3|30867.3|30992|30842|37
1624718430000|2021-06-26 14:40:30|31017.2|30867.2|31024|30874|31036.2|30886.2|31017.2|30867.2|36
1624718440000|2021-06-26 14:40:40|31024.4|30874.4|31022.2|30872.2|31030.9|30880.9|31016.8|30866.8|36
1624718450000|2021-06-26 14:40:50|31025.5|30875.5|31032.7|30882.7|31039.3|30889.3|31025.5|30875.5|30
1624718460000|2021-06-26 14:41:00|31033.7|30883.7|31023.4|30873.4|31038.7|30888.7|31023.4|30873.4|36
1624718470000|2021-06-26 14:41:10|31022.2|30872.2|31077.7|30927.7|31077.7|30927.7|31022.2|30872.2|38
1624718480000|2021-06-26 14:41:20|31074|30924|31108|30958|31109.4|30959.4|31073.5|30923.5|38
1624718490000|2021-06-26 14:41:30|31109.1|30959.1|31072.5|30922.5|31113.1|30963.1|31072.2|30922.2|38
1624718500000|2021-06-26 14:41:40|31070.2|30920.2|31082.9|30932.9|31086.7|30936.7|31065.9|30915.9|38
1624718510000|2021-06-26 14:41:50|31086.6|30936.6|31087.2|30937.2|31091.8|30941.8|31078.3|30928.3|37
1624718520000|2021-06-26 14:42:00|31087|30937|31048.5|30898.5|31087.5|30937.5|31048.5|30898.5|35
1624718530000|2021-06-26 14:42:10|31046.5|30896.5|31030|30880|31049.6|30899.6|31024.7|30874.7|34
1624718540000|2021-06-26 14:42:20|31030.5|30880.5|31014.8|30864.8|31030.5|30880.5|31014.6|30864.6|36
1624718550000|2021-06-26 14:42:30|31015.5|30865.5|31006.8|30856.8|31015.5|30865.5|31005.1|30855.1|35
1624718560000|2021-06-26 14:42:40|31008.6|30858.6|31033.3|30883.3|31038.4|30888.4|31006.9|30856.9|36
1624718570000|2021-06-26 14:42:50|31032.5|30882.5|31033.1|30883.1|31033.1|30883.1|31020.4|30870.4|33
1624718580000|2021-06-26 14:43:00|31030.4|30880.4|31037.6|30887.6|31038.5|30888.5|31029.8|30879.8|35
1624718590000|2021-06-26 14:43:10|31037.9|30887.9|31065.1|30915.1|31065.1|30915.1|31037.9|30887.9|32
1624718600000|2021-06-26 14:43:20|31068.7|30918.7|31078.6|30928.6|31080.2|30930.2|31064.3|30914.3|34
1624718610000|2021-06-26 14:43:30|31080|30930|31082.8|30932.8|31086.2|30936.2|31078.4|30928.4|34
1624718620000|2021-06-26 14:43:40|31082.9|30932.9|31085.6|30935.6|31085.6|30935.6|31081.6|30931.6|33
1624718630000|2021-06-26 14:43:50|31085.9|30935.9|31085|30935|31088.9|30938.9|31078|30928|30
1624718640000|2021-06-26 14:44:00|31077.6|30927.6|31076.2|30926.2|31077.7|30927.7|31069.5|30919.5|38
1624718650000|2021-06-26 14:44:10|31077.4|30927.4|31068.7|30918.7|31081.9|30931.9|31068.2|30918.2|37
1624718660000|2021-06-26 14:44:20|31069|30919|31082.6|30932.6|31088.5|30938.5|31069|30919|38
1624718670000|2021-06-26 14:44:30|31082.8|30932.8|31084|30934|31085.4|30935.4|31076.1|30926.1|33
1624718680000|2021-06-26 14:44:40|31085.7|30935.7|31088.3|30938.3|31091.4|30941.4|31085.7|30935.7|36
1624718690000|2021-06-26 14:44:50|31088.4|30938.4|31095.1|30945.1|31097.2|30947.2|31087.6|30937.6|38
1624718700000|2021-06-26 14:45:00|31095|30945|31077.5|30927.5|31095.6|30945.6|31077.2|30927.2|37
1624718710000|2021-06-26 14:45:10|31077.8|30927.8|31066.5|30916.5|31077.8|30927.8|31063.2|30913.2|39
1624718720000|2021-06-26 14:45:20|31065.5|30915.5|31063|30913|31066|30916|31056.9|30906.9|34
1624718730000|2021-06-26 14:45:30|31063.3|30913.3|31057.3|30907.3|31063.3|30913.3|31053.3|30903.3|38
1624718740000|2021-06-26 14:45:40|31059.8|30909.8|31079.7|30929.7|31080.6|30930.6|31059.1|30909.1|33
1624718750000|2021-06-26 14:45:50|31079.9|30929.9|31064.4|30914.4|31086.9|30936.9|31064.4|30914.4|35
1624718760000|2021-06-26 14:46:00|31065.1|30915.1|31054.4|30904.4|31065.1|30915.1|31053.7|30903.7|35
1624718770000|2021-06-26 14:46:10|31054.3|30904.3|31049.1|30899.1|31054.6|30904.6|31041.1|30891.1|36
1624718780000|2021-06-26 14:46:20|31049|30899|31026.2|30876.2|31049|30899|31026.2|30876.2|37
1624718790000|2021-06-26 14:46:30|31027.7|30877.7|31021.8|30871.8|31033.2|30883.2|31021.8|30871.8|35
1624718800000|2021-06-26 14:46:40|31021.9|30871.9|30994.8|30844.8|31027.6|30877.6|30994.8|30844.8|32
1624718810000|2021-06-26 14:46:50|30994.2|30844.2|30987|30837|30994.2|30844.2|30971.4|30821.4|36
1624718820000|2021-06-26 14:47:00|30987.6|30837.6|30973.1|30823.1|30987.9|30837.9|30972.5|30822.5|36
1624718830000|2021-06-26 14:47:10|30973.3|30823.3|30988.5|30838.5|30988.5|30838.5|30972.5|30822.5|29
1624718840000|2021-06-26 14:47:20|30994.8|30844.8|31021.5|30871.5|31021.5|30871.5|30994.5|30844.5|36
1624718850000|2021-06-26 14:47:30|31020.9|30870.9|31002.8|30852.8|31027.4|30877.4|31002.3|30852.3|35
1624718860000|2021-06-26 14:47:40|31005.1|30855.1|31009.4|30859.4|31009.4|30859.4|31001|30851|34
1624718870000|2021-06-26 14:47:50|31010.1|30860.1|31012.2|30862.2|31012.2|30862.2|31002.1|30852.1|36
1624718880000|2021-06-26 14:48:00|31012.5|30862.5|31018.7|30868.7|31018.7|30868.7|31010.8|30860.8|23
1624718890000|2021-06-26 14:48:10|31023.3|30873.3|31040.5|30890.5|31040.5|30890.5|31023.3|30873.3|31
1624718900000|2021-06-26 14:48:20|31042|30892|31055.4|30905.4|31057.7|30907.7|31042|30892|36
1624718910000|2021-06-26 14:48:30|31054.7|30904.7|31061.1|30911.1|31061.4|30911.4|31054.7|30904.7|38
1624718920000|2021-06-26 14:48:40|31061.6|30911.6|31058.2|30908.2|31061.6|30911.6|31054.5|30904.5|34
1624718930000|2021-06-26 14:48:50|31058|30908|31053.3|30903.3|31058.7|30908.7|31052.9|30902.9|31
1624718940000|2021-06-26 14:49:00|31053.7|30903.7|31047.9|30897.9|31054|30904|31040.6|30890.6|33
1624718950000|2021-06-26 14:49:10|31047.7|30897.7|31046.9|30896.9|31049.3|30899.3|31046.4|30896.4|31
1624718960000|2021-06-26 14:49:20|31047|30897|31058.3|30908.3|31059.8|30909.8|31045.9|30895.9|25
1624718970000|2021-06-26 14:49:30|31058.7|30908.7|31068.9|30918.9|31068.9|30918.9|31058.4|30908.4|34
1624718980000|2021-06-26 14:49:40|31071.3|30921.3|31212.2|31062.2|31217.4|31067.4|31071.3|30921.3|39
1624718990000|2021-06-26 14:49:50|31218.8|31068.8|31265.6|31115.6|31304|31154|31217.1|31067.1|37
1624719000000|2021-06-26 14:50:00|31260|31110|31326|31176|31337.9|31187.9|31256.6|31106.6|39
1624719010000|2021-06-26 14:50:10|31325.9|31175.9|31298.1|31148.1|31325.9|31175.9|31280.1|31130.1|40
1624719020000|2021-06-26 14:50:20|31303.4|31153.4|31307.4|31157.4|31333.8|31183.8|31303.4|31153.4|37
1624719030000|2021-06-26 14:50:30|31307.6|31157.6|31305.4|31155.4|31310.2|31160.2|31303.1|31153.1|35
1624719040000|2021-06-26 14:50:40|31304.3|31154.3|31261.7|31111.7|31304.8|31154.8|31261.7|31111.7|39
1624719050000|2021-06-26 14:50:50|31257.9|31107.9|31272.3|31122.3|31276.6|31126.6|31247.9|31097.9|39
1624719060000|2021-06-26 14:51:00|31274.3|31124.3|31326.2|31176.2|31326.5|31176.5|31274.3|31124.3|40
1624719070000|2021-06-26 14:51:10|31328.4|31178.4|31454.9|31304.9|31454.9|31304.9|31328.4|31178.4|33
1624719080000|2021-06-26 14:51:20|31448.3|31298.3|31445.3|31295.3|31471.1|31321.1|31428.1|31278.1|40
1624719090000|2021-06-26 14:51:30|31444.3|31294.3|31439.3|31289.3|31484.9|31334.9|31439.3|31289.3|36
1624719100000|2021-06-26 14:51:40|31433.4|31283.4|31426.4|31276.4|31438.8|31288.8|31420.8|31270.8|38
1624719110000|2021-06-26 14:51:50|31427|31277|31448.5|31298.5|31462.8|31312.8|31422.2|31272.2|40
1624719120000|2021-06-26 14:52:00|31444|31294|31421.1|31271.1|31444|31294|31408.3|31258.3|39
1624719130000|2021-06-26 14:52:10|31419.7|31269.7|31409.8|31259.8|31419.7|31269.7|31408.5|31258.5|40
1624719140000|2021-06-26 14:52:20|31409.6|31259.6|31402.1|31252.1|31412.3|31262.3|31402.1|31252.1|35
1624719150000|2021-06-26 14:52:30|31402.9|31252.9|31388|31238|31403.1|31253.1|31386.6|31236.6|36
1624719160000|2021-06-26 14:52:40|31383.7|31233.7|31413.8|31263.8|31413.8|31263.8|31373.7|31223.7|36
1624719170000|2021-06-26 14:52:50|31411.1|31261.1|31423.8|31273.8|31423.8|31273.8|31407|31257|35
1624719180000|2021-06-26 14:53:00|31427.4|31277.4|31388.9|31238.9|31439.5|31289.5|31382.1|31232.1|36
1624719190000|2021-06-26 14:53:10|31386|31236|31374.5|31224.5|31388|31238|31373.4|31223.4|35
1624719200000|2021-06-26 14:53:20|31373.9|31223.9|31355.8|31205.8|31374.3|31224.3|31347.3|31197.3|38
1624719210000|2021-06-26 14:53:30|31357.8|31207.8|31397.7|31247.7|31398.7|31248.7|31350.7|31200.7|37
1624719220000|2021-06-26 14:53:40|31398.2|31248.2|31372.6|31222.6|31398.2|31248.2|31371.8|31221.8|39
1624719230000|2021-06-26 14:53:50|31374|31224|31388.7|31238.7|31390.3|31240.3|31374|31224|37
1624719240000|2021-06-26 14:54:00|31390.2|31240.2|31387.7|31237.7|31400.6|31250.6|31387.7|31237.7|39
1624719250000|2021-06-26 14:54:10|31386.9|31236.9|31358|31208|31388.8|31238.8|31355.1|31205.1|37
1624719260000|2021-06-26 14:54:20|31358.1|31208.1|31359.6|31209.6|31360.7|31210.7|31340.6|31190.6|37
1624719270000|2021-06-26 14:54:30|31359.2|31209.2|31370.3|31220.3|31397|31247|31359.2|31209.2|38
1624719280000|2021-06-26 14:54:40|31372.9|31222.9|31384.4|31234.4|31384.4|31234.4|31363.1|31213.1|37
1624719290000|2021-06-26 14:54:50|31385.8|31235.8|31381.6|31231.6|31385.8|31235.8|31371.4|31221.4|34
1624719300000|2021-06-26 14:55:00|31385.2|31235.2|31380.4|31230.4|31386.2|31236.2|31380|31230|30
1624719310000|2021-06-26 14:55:10|31380.2|31230.2|31373.4|31223.4|31383.3|31233.3|31373.4|31223.4|30
1624719320000|2021-06-26 14:55:20|31372.9|31222.9|31380.2|31230.2|31385.8|31235.8|31371.6|31221.6|38
1624719330000|2021-06-26 14:55:30|31378.6|31228.6|31355.5|31205.5|31378.6|31228.6|31354.9|31204.9|36
1624719340000|2021-06-26 14:55:40|31354.4|31204.4|31360.1|31210.1|31365.3|31215.3|31354.4|31204.4|39
1624719350000|2021-06-26 14:55:50|31359.8|31209.8|31368.1|31218.1|31370.8|31220.8|31359.7|31209.7|40
1624719360000|2021-06-26 14:56:00|31366.9|31216.9|31396.6|31246.6|31397.5|31247.5|31366.9|31216.9|36
1624719370000|2021-06-26 14:56:10|31396.4|31246.4|31382.9|31232.9|31397.4|31247.4|31380.6|31230.6|37
1624719380000|2021-06-26 14:56:20|31382.4|31232.4|31385|31235|31389.9|31239.9|31378.3|31228.3|33
1624719390000|2021-06-26 14:56:30|31384.9|31234.9|31385.7|31235.7|31388.7|31238.7|31381.7|31231.7|35
1624719400000|2021-06-26 14:56:40|31386.5|31236.5|31386.9|31236.9|31391.8|31241.8|31384.5|31234.5|35
1624719410000|2021-06-26 14:56:50|31385.7|31235.7|31388.7|31238.7|31389.9|31239.9|31385.7|31235.7|35
1624719420000|2021-06-26 14:57:00|31388.1|31238.1|31396.9|31246.9|31398|31248|31387.8|31237.8|34
1624719430000|2021-06-26 14:57:10|31397.5|31247.5|31398.7|31248.7|31399.3|31249.3|31395.9|31245.9|26
1624719440000|2021-06-26 14:57:20|31398.8|31248.8|31386.5|31236.5|31399.2|31249.2|31379.8|31229.8|35
1624719450000|2021-06-26 14:57:30|31386.7|31236.7|31388.5|31238.5|31393.8|31243.8|31386.7|31236.7|34
1624719460000|2021-06-26 14:57:40|31388.1|31238.1|31374.6|31224.6|31388.1|31238.1|31374.6|31224.6|32
1624719470000|2021-06-26 14:57:50|31375.5|31225.5|31362.3|31212.3|31377|31227|31356.8|31206.8|34
1624719480000|2021-06-26 14:58:00|31365.2|31215.2|31360.8|31210.8|31372.2|31222.2|31356.2|31206.2|38
1624719490000|2021-06-26 14:58:10|31361.6|31211.6|31376.6|31226.6|31378.6|31228.6|31344.9|31194.9|37
1624719500000|2021-06-26 14:58:20|31374.3|31224.3|31375.9|31225.9|31376.2|31226.2|31356.4|31206.4|40
1624719510000|2021-06-26 14:58:30|31374.4|31224.4|31383.3|31233.3|31383.3|31233.3|31373.7|31223.7|30
1624719520000|2021-06-26 14:58:40|31384.8|31234.8|31377.8|31227.8|31392.5|31242.5|31377.8|31227.8|37
1624719530000|2021-06-26 14:58:50|31378.1|31228.1|31364.8|31214.8|31378.8|31228.8|31362.1|31212.1|36
1624719540000|2021-06-26 14:59:00|31361.5|31211.5|31357.4|31207.4|31363.6|31213.6|31356.3|31206.3|34
1624719550000|2021-06-26 14:59:10|31358.6|31208.6|31366.8|31216.8|31372.6|31222.6|31357.5|31207.5|33
1624719560000|2021-06-26 14:59:20|31367.5|31217.5|31368.3|31218.3|31372.3|31222.3|31362.8|31212.8|35
1624719570000|2021-06-26 14:59:30|31366.2|31216.2|31360.2|31210.2|31368.3|31218.3|31358.4|31208.4|28
1624719580000|2021-06-26 14:59:40|31357|31207|31356.1|31206.1|31359.8|31209.8|31355.4|31205.4|29
1624719590000|2021-06-26 14:59:50|31355.4|31205.4|31350.3|31200.3|31357.5|31207.5|31350.2|31200.2|26
1624719600000|2021-06-26 15:00:00|31349.4|31199.4|31378.7|31228.7|31378.7|31228.7|31348.8|31198.8|37
1624719610000|2021-06-26 15:00:10|31378.9|31228.9|31474.9|31324.9|31474.9|31324.9|31378.2|31228.2|40
1624719620000|2021-06-26 15:00:20|31473.8|31323.8|31447.3|31297.3|31491.8|31341.8|31442.1|31292.1|39
1624719630000|2021-06-26 15:00:30|31446.8|31296.8|31415|31265|31446.8|31296.8|31412.4|31262.4|39
1624719640000|2021-06-26 15:00:40|31415.9|31265.9|31364.8|31214.8|31419.6|31269.6|31364.7|31214.7|38
1624719650000|2021-06-26 15:00:50|31364.9|31214.9|31344.9|31194.9|31365.5|31215.5|31344.8|31194.8|37
1624719660000|2021-06-26 15:01:00|31345.3|31195.3|31325.6|31175.6|31353.1|31203.1|31325.6|31175.6|35
1624719670000|2021-06-26 15:01:10|31322|31172|31266.5|31116.5|31324.3|31174.3|31266.5|31116.5|34
1624719680000|2021-06-26 15:01:20|31266|31116|31222.9|31072.9|31266|31116|31221|31071|39
1624719690000|2021-06-26 15:01:30|31222.7|31072.7|31186.4|31036.4|31222.7|31072.7|31185.7|31035.7|40
1624719700000|2021-06-26 15:01:40|31187|31037|31204.4|31054.4|31206.9|31056.9|31183.9|31033.9|37
1624719710000|2021-06-26 15:01:50|31202.8|31052.8|31191.9|31041.9|31209.4|31059.4|31191.8|31041.8|35
1624719720000|2021-06-26 15:02:00|31189.6|31039.6|31198.5|31048.5|31199.6|31049.6|31186.4|31036.4|38
1624719730000|2021-06-26 15:02:10|31198|31048|31201.5|31051.5|31204.8|31054.8|31198|31048|33
1624719740000|2021-06-26 15:02:20|31201.6|31051.6|31156.4|31006.4|31206.6|31056.6|31156.4|31006.4|39
1624719750000|2021-06-26 15:02:30|31157.2|31007.2|31128.1|30978.1|31157.2|31007.2|31128.1|30978.1|36
1624719760000|2021-06-26 15:02:40|31128.9|30978.9|31105.6|30955.6|31129.4|30979.4|31104.5|30954.5|38
1624719770000|2021-06-26 15:02:50|31104.8|30954.8|31113.9|30963.9|31113.9|30963.9|31101.6|30951.6|38
1624719780000|2021-06-26 15:03:00|31115.5|30965.5|31131.8|30981.8|31155.6|31005.6|31115.5|30965.5|39
1624719790000|2021-06-26 15:03:10|31130.1|30980.1|31050|30900|31132.7|30982.7|31050|30900|40
1624719800000|2021-06-26 15:03:20|31048.8|30898.8|31060.9|30910.9|31075.7|30925.7|31043.9|30893.9|39
1624719810000|2021-06-26 15:03:30|31057.6|30907.6|31038.3|30888.3|31059.9|30909.9|31037.9|30887.9|36
1624719820000|2021-06-26 15:03:40|31037.6|30887.6|31038.4|30888.4|31040.1|30890.1|31027.9|30877.9|36
1624719830000|2021-06-26 15:03:50|31037.2|30887.2|31028.7|30878.7|31037.9|30887.9|31027.4|30877.4|37
1624719840000|2021-06-26 15:04:00|31032.6|30882.6|31049.2|30899.2|31055.3|30905.3|31032.6|30882.6|39
1624719850000|2021-06-26 15:04:10|31046.8|30896.8|31074|30924|31074|30924|31037|30887|35
1624719860000|2021-06-26 15:04:20|31078.3|30928.3|31067.4|30917.4|31081.7|30931.7|31061.1|30911.1|37
1624719870000|2021-06-26 15:04:30|31067.7|30917.7|31066.1|30916.1|31076.8|30926.8|31061.2|30911.2|35
1624719880000|2021-06-26 15:04:40|31065.9|30915.9|31079.7|30929.7|31079.7|30929.7|31063.5|30913.5|25
1624719890000|2021-06-26 15:04:50|31081.4|30931.4|31123.3|30973.3|31131.3|30981.3|31081.4|30931.4|40
1624719900000|2021-06-26 15:05:00|31123.4|30973.4|31077.9|30927.9|31124.4|30974.4|31074.4|30924.4|33
1624719910000|2021-06-26 15:05:10|31077.8|30927.8|31073.8|30923.8|31080.4|30930.4|31071.3|30921.3|34
1624719920000|2021-06-26 15:05:20|31074.9|30924.9|31093|30943|31093.7|30943.7|31074.9|30924.9|38
1624719930000|2021-06-26 15:05:30|31093.2|30943.2|31113.8|30963.8|31121|30971|31092.5|30942.5|39
1624719940000|2021-06-26 15:05:40|31113.7|30963.7|31091.1|30941.1|31113.7|30963.7|31083.8|30933.8|39
1624719950000|2021-06-26 15:05:50|31093.3|30943.3|31091.8|30941.8|31097.5|30947.5|31079.8|30929.8|39
1624719960000|2021-06-26 15:06:00|31090.3|30940.3|31078.4|30928.4|31097.1|30947.1|31077.7|30927.7|39
1624719970000|2021-06-26 15:06:10|31078.2|30928.2|31113.4|30963.4|31113.4|30963.4|31078.2|30928.2|35
1624719980000|2021-06-26 15:06:20|31113.8|30963.8|31114.6|30964.6|31127.3|30977.3|31113.6|30963.6|36
1624719990000|2021-06-26 15:06:30|31112.3|30962.3|31105.9|30955.9|31117.1|30967.1|31105.4|30955.4|38
1624720000000|2021-06-26 15:06:40|31106.6|30956.6|31158.4|31008.4|31158.4|31008.4|31106.6|30956.6|36
1624720010000|2021-06-26 15:06:50|31157.9|31007.9|31151|31001|31160.4|31010.4|31149.7|30999.7|37
1624720020000|2021-06-26 15:07:00|31150.7|31000.7|31172.7|31022.7|31173|31023|31150.7|31000.7|28
1624720030000|2021-06-26 15:07:10|31172.5|31022.5|31213.6|31063.6|31213.8|31063.8|31171.1|31021.1|37
1624720040000|2021-06-26 15:07:20|31211.4|31061.4|31180.2|31030.2|31217|31067|31177.3|31027.3|37
1624720050000|2021-06-26 15:07:30|31179.1|31029.1|31200.3|31050.3|31209.1|31059.1|31179.1|31029.1|38
1624720060000|2021-06-26 15:07:40|31200.4|31050.4|31172|31022|31200.4|31050.4|31160.5|31010.5|34
1624720070000|2021-06-26 15:07:50|31170.3|31020.3|31162|31012|31170.3|31020.3|31130.3|30980.3|36
1624720080000|2021-06-26 15:08:00|31162.8|31012.8|31110.9|30960.9|31176.3|31026.3|31110.8|30960.8|40
1624720090000|2021-06-26 15:08:10|31109.9|30959.9|31103.3|30953.3|31109.9|30959.9|31101.9|30951.9|29
1624720100000|2021-06-26 15:08:20|31103.1|30953.1|31116.9|30966.9|31134.7|30984.7|31103|30953|38
1624720110000|2021-06-26 15:08:30|31116.8|30966.8|31135.5|30985.5|31136.1|30986.1|31109.4|30959.4|32
1624720120000|2021-06-26 15:08:40|31136.2|30986.2|31130.6|30980.6|31139.1|30989.1|31124.1|30974.1|36
1624720130000|2021-06-26 15:08:50|31130.9|30980.9|31124.6|30974.6|31145.2|30995.2|31124.3|30974.3|33
1624720140000|2021-06-26 15:09:00|31126|30976|31129.7|30979.7|31139.6|30989.6|31123.8|30973.8|31
1624720150000|2021-06-26 15:09:10|31131.9|30981.9|31158.1|31008.1|31166.6|31016.6|31130.6|30980.6|35
1624720160000|2021-06-26 15:09:20|31159.6|31009.6|31167.5|31017.5|31167.9|31017.9|31156.6|31006.6|39
1624720170000|2021-06-26 15:09:30|31167.8|31017.8|31178.4|31028.4|31180|31030|31166.7|31016.7|34
1624720180000|2021-06-26 15:09:40|31178|31028|31182.7|31032.7|31184.2|31034.2|31178|31028|33
1624720190000|2021-06-26 15:09:50|31182.8|31032.8|31178.4|31028.4|31184.8|31034.8|31178.4|31028.4|28
1624720200000|2021-06-26 15:10:00|31178.5|31028.5|31186.2|31036.2|31188|31038|31178.5|31028.5|26
1624720210000|2021-06-26 15:10:10|31186.3|31036.3|31189.2|31039.2|31190.6|31040.6|31184.1|31034.1|32
1624720220000|2021-06-26 15:10:20|31187.4|31037.4|31190.2|31040.2|31191.6|31041.6|31185|31035|27
1624720230000|2021-06-26 15:10:30|31191.4|31041.4|31208.3|31058.3|31208.4|31058.4|31191.2|31041.2|29
1624720240000|2021-06-26 15:10:40|31208.5|31058.5|31248.3|31098.3|31248.3|31098.3|31208.5|31058.5|38
1624720250000|2021-06-26 15:10:50|31247.7|31097.7|31249.2|31099.2|31252.9|31102.9|31245.6|31095.6|30
1624720260000|2021-06-26 15:11:00|31248.3|31098.3|31302.5|31152.5|31302.5|31152.5|31248.3|31098.3|36
1624720270000|2021-06-26 15:11:10|31304.4|31154.4|31274|31124|31309.5|31159.5|31274|31124|38
1624720280000|2021-06-26 15:11:20|31274.1|31124.1|31276.3|31126.3|31279.9|31129.9|31264.7|31114.7|36
1624720290000|2021-06-26 15:11:30|31276.2|31126.2|31263.8|31113.8|31281.3|31131.3|31263.8|31113.8|33
1624720300000|2021-06-26 15:11:40|31261.8|31111.8|31248.5|31098.5|31262.6|31112.6|31246.8|31096.8|37
1624720310000|2021-06-26 15:11:50|31245.3|31095.3|31249.8|31099.8|31250.4|31100.4|31232.4|31082.4|37
1624720320000|2021-06-26 15:12:00|31249.3|31099.3|31214.7|31064.7|31249.3|31099.3|31211.2|31061.2|37
1624720330000|2021-06-26 15:12:10|31215.2|31065.2|31213.7|31063.7|31218.1|31068.1|31212|31062|37
1624720340000|2021-06-26 15:12:20|31213.4|31063.4|31204.8|31054.8|31213.4|31063.4|31194.9|31044.9|33
1624720350000|2021-06-26 15:12:30|31205.8|31055.8|31226|31076|31226|31076|31205.5|31055.5|33
1624720360000|2021-06-26 15:12:40|31228|31078|31225.3|31075.3|31241.3|31091.3|31224|31074|34
1624720370000|2021-06-26 15:12:50|31223.5|31073.5|31197.3|31047.3|31224.8|31074.8|31196.3|31046.3|37
1624720380000|2021-06-26 15:13:00|31197.4|31047.4|31220.4|31070.4|31220.4|31070.4|31197.4|31047.4|30
1624720390000|2021-06-26 15:13:10|31220.5|31070.5|31238.8|31088.8|31240.7|31090.7|31220.4|31070.4|32
1624720400000|2021-06-26 15:13:20|31239.7|31089.7|31218.4|31068.4|31239.7|31089.7|31216|31066|35
1624720410000|2021-06-26 15:13:30|31219.1|31069.1|31219.3|31069.3|31227.7|31077.7|31206.1|31056.1|33
1624720420000|2021-06-26 15:13:40|31220.4|31070.4|31221.7|31071.7|31222.6|31072.6|31208.9|31058.9|37
1624720430000|2021-06-26 15:13:50|31222.6|31072.6|31215|31065|31223.9|31073.9|31213.5|31063.5|37
1624720440000|2021-06-26 15:14:00|31215.3|31065.3|31208.4|31058.4|31215.3|31065.3|31205|31055|31
1624720450000|2021-06-26 15:14:10|31210.5|31060.5|31206.6|31056.6|31218.8|31068.8|31204.9|31054.9|36
1624720460000|2021-06-26 15:14:20|31206.2|31056.2|31227.6|31077.6|31236|31086|31206.1|31056.1|27
1624720470000|2021-06-26 15:14:30|31227.3|31077.3|31249.9|31099.9|31256.1|31106.1|31223|31073|38
1624720480000|2021-06-26 15:14:40|31250.1|31100.1|31260.5|31110.5|31263.3|31113.3|31248.2|31098.2|38
1624720490000|2021-06-26 15:14:50|31260.6|31110.6|31281|31131|31283.5|31133.5|31260.2|31110.2|36
1624720500000|2021-06-26 15:15:00|31280.5|31130.5|31324.4|31174.4|31324.4|31174.4|31279|31129|38
1624720510000|2021-06-26 15:15:10|31325|31175|31369.3|31219.3|31396.4|31246.4|31325|31175|39
1624720520000|2021-06-26 15:15:20|31366.9|31216.9|31391|31241|31391|31241|31354.3|31204.3|38
1624720530000|2021-06-26 15:15:30|31390.8|31240.8|31378.8|31228.8|31396.9|31246.9|31378.5|31228.5|36
1624720540000|2021-06-26 15:15:40|31381|31231|31396.2|31246.2|31397.3|31247.3|31374.7|31224.7|39
1624720550000|2021-06-26 15:15:50|31397.1|31247.1|31411.4|31261.4|31413.2|31263.2|31394.6|31244.6|39
1624720560000|2021-06-26 15:16:00|31413.8|31263.8|31369.6|31219.6|31416.5|31266.5|31368.3|31218.3|39
1624720570000|2021-06-26 15:16:10|31370|31220|31358.8|31208.8|31370|31220|31357.6|31207.6|32
1624720580000|2021-06-26 15:16:20|31360.5|31210.5|31360.3|31210.3|31365.4|31215.4|31358.5|31208.5|34
1624720590000|2021-06-26 15:16:30|31360.4|31210.4|31361.6|31211.6|31362.6|31212.6|31358.9|31208.9|32
1624720600000|2021-06-26 15:16:40|31361.5|31211.5|31351|31201|31361.6|31211.6|31349.8|31199.8|32
1624720610000|2021-06-26 15:16:50|31351.7|31201.7|31347.5|31197.5|31357.2|31207.2|31347.5|31197.5|30
1624720620000|2021-06-26 15:17:00|31347.4|31197.4|31324.9|31174.9|31347.4|31197.4|31323.8|31173.8|35
1624720630000|2021-06-26 15:17:10|31324.4|31174.4|31293.7|31143.7|31324.4|31174.4|31293.7|31143.7|37
1624720640000|2021-06-26 15:17:20|31294.5|31144.5|31267.2|31117.2|31294.5|31144.5|31261.9|31111.9|39
1624720650000|2021-06-26 15:17:30|31266|31116|31240.2|31090.2|31266|31116|31240.2|31090.2|38
1624720660000|2021-06-26 15:17:40|31240.4|31090.4|31192.4|31042.4|31249.2|31099.2|31192.4|31042.4|39
1624720670000|2021-06-26 15:17:50|31192.9|31042.9|31191.1|31041.1|31202.6|31052.6|31183.7|31033.7|36
1624720680000|2021-06-26 15:18:00|31190.6|31040.6|31207.7|31057.7|31219.8|31069.8|31184.3|31034.3|40
1624720690000|2021-06-26 15:18:10|31209.1|31059.1|31189|31039|31223.9|31073.9|31189|31039|36
1624720700000|2021-06-26 15:18:20|31183|31033|31143.7|30993.7|31183|31033|31141.6|30991.6|38
1624720710000|2021-06-26 15:18:30|31142.9|30992.9|31120.3|30970.3|31142.9|30992.9|31112.5|30962.5|35
1624720720000|2021-06-26 15:18:40|31119|30969|31077.3|30927.3|31120.5|30970.5|31073.7|30923.7|34
1624720730000|2021-06-26 15:18:50|31077.6|30927.6|31108.8|30958.8|31110.2|30960.2|31077.6|30927.6|29
1624720740000|2021-06-26 15:19:00|31108.3|30958.3|31125.7|30975.7|31128.7|30978.7|31108.2|30958.2|39
1624720750000|2021-06-26 15:19:10|31125.8|30975.8|31130.3|30980.3|31131.5|30981.5|31114.4|30964.4|34
1624720760000|2021-06-26 15:19:20|31129.6|30979.6|31103|30953|31129.9|30979.9|31103|30953|34
1624720770000|2021-06-26 15:19:30|31102.4|30952.4|31077.8|30927.8|31104|30954|31077.8|30927.8|39
1624720780000|2021-06-26 15:19:40|31076.9|30926.9|31081.9|30931.9|31085.1|30935.1|31075.2|30925.2|33
1624720790000|2021-06-26 15:19:50|31077.9|30927.9|31078.5|30928.5|31090.1|30940.1|31073.7|30923.7|38
1624720800000|2021-06-26 15:20:00|31078|30928|31100.3|30950.3|31103|30953|31078|30928|38
1624720810000|2021-06-26 15:20:10|31100.6|30950.6|31071.9|30921.9|31113.8|30963.8|31071.9|30921.9|37
1624720820000|2021-06-26 15:20:20|31073.3|30923.3|31060.6|30910.6|31076.6|30926.6|31056.7|30906.7|39
1624720830000|2021-06-26 15:20:30|31059.6|30909.6|31056.5|30906.5|31059.6|30909.6|31043.3|30893.3|37
1624720840000|2021-06-26 15:20:40|31061.5|30911.5|31050.2|30900.2|31065.8|30915.8|31045|30895|39
1624720850000|2021-06-26 15:20:50|31048.9|30898.9|31065|30915|31069.7|30919.7|31048.1|30898.1|38
1624720860000|2021-06-26 15:21:00|31066.2|30916.2|31048.8|30898.8|31066.2|30916.2|31041.3|30891.3|36
1624720870000|2021-06-26 15:21:10|31048.3|30898.3|31067.5|30917.5|31067.5|30917.5|31048.1|30898.1|34
1624720880000|2021-06-26 15:21:20|31067.6|30917.6|31091.6|30941.6|31103.2|30953.2|31067.6|30917.6|36
1624720890000|2021-06-26 15:21:30|31090.2|30940.2|31091.9|30941.9|31091.9|30941.9|31072.3|30922.3|34
1624720900000|2021-06-26 15:21:40|31092.1|30942.1|31088.7|30938.7|31097.5|30947.5|31087.2|30937.2|36
1624720910000|2021-06-26 15:21:50|31089.3|30939.3|31102.1|30952.1|31108.7|30958.7|31087.2|30937.2|30
1624720920000|2021-06-26 15:22:00|31104.7|30954.7|31079.2|30929.2|31105.1|30955.1|31079.2|30929.2|37
1624720930000|2021-06-26 15:22:10|31073.8|30923.8|31070.2|30920.2|31073.8|30923.8|31060.1|30910.1|36
1624720940000|2021-06-26 15:22:20|31071.7|30921.7|31079.8|30929.8|31079.8|30929.8|31071.7|30921.7|39
1624720950000|2021-06-26 15:22:30|31080.1|30930.1|31091.5|30941.5|31098.4|30948.4|31080.1|30930.1|37
1624720960000|2021-06-26 15:22:40|31090.8|30940.8|31087|30937|31092.6|30942.6|31073.8|30923.8|36
1624720970000|2021-06-26 15:22:50|31086.8|30936.8|31097.8|30947.8|31103.1|30953.1|31086.8|30936.8|37
1624720980000|2021-06-26 15:23:00|31098|30948|31082.4|30932.4|31101.9|30951.9|31082|30932|39
1624720990000|2021-06-26 15:23:10|31080.8|30930.8|31081.2|30931.2|31087.1|30937.1|31078.5|30928.5|36
1624721000000|2021-06-26 15:23:20|31080.9|30930.9|31097|30947|31099.2|30949.2|31077.3|30927.3|36
1624721010000|2021-06-26 15:23:30|31097.3|30947.3|31099.9|30949.9|31102.2|30952.2|31095.8|30945.8|33
1624721020000|2021-06-26 15:23:40|31099.8|30949.8|31140.4|30990.4|31140.4|30990.4|31099|30949|35
1624721030000|2021-06-26 15:23:50|31142|30992|31157|31007|31157.7|31007.7|31131.5|30981.5|39
1624721040000|2021-06-26 15:24:00|31157.8|31007.8|31231.9|31081.9|31231.9|31081.9|31157.8|31007.8|39
1624721050000|2021-06-26 15:24:10|31232|31082|31194.7|31044.7|31232.1|31082.1|31194.7|31044.7|37
1624721060000|2021-06-26 15:24:20|31193.4|31043.4|31193.5|31043.5|31193.5|31043.5|31158.8|31008.8|37
1624721070000|2021-06-26 15:24:30|31194.4|31044.4|31228.8|31078.8|31229.6|31079.6|31183.9|31033.9|39
1624721080000|2021-06-26 15:24:40|31229.9|31079.9|31251.2|31101.2|31251.2|31101.2|31217.9|31067.9|37
1624721090000|2021-06-26 15:24:50|31249.6|31099.6|31232.8|31082.8|31262.2|31112.2|31232.6|31082.6|37
1624721100000|2021-06-26 15:25:00|31236.4|31086.4|31263.5|31113.5|31264.1|31114.1|31235.5|31085.5|38
1624721110000|2021-06-26 15:25:10|31264.7|31114.7|31277.9|31127.9|31288.9|31138.9|31264.7|31114.7|40
1624721120000|2021-06-26 15:25:20|31278|31128|31267.3|31117.3|31278.5|31128.5|31260.5|31110.5|38
1624721130000|2021-06-26 15:25:30|31265|31115|31278.4|31128.4|31278.4|31128.4|31259.9|31109.9|38
1624721140000|2021-06-26 15:25:40|31279.3|31129.3|31281.2|31131.2|31283.2|31133.2|31271.3|31121.3|37
1624721150000|2021-06-26 15:25:50|31280.9|31130.9|31271.4|31121.4|31282.9|31132.9|31265.5|31115.5|35
1624721160000|2021-06-26 15:26:00|31273.3|31123.3|31251.4|31101.4|31284.1|31134.1|31251.4|31101.4|39
1624721170000|2021-06-26 15:26:10|31251.5|31101.5|31195.9|31045.9|31251.5|31101.5|31195.2|31045.2|37
1624721180000|2021-06-26 15:26:20|31192.7|31042.7|31232.1|31082.1|31233.7|31083.7|31189.5|31039.5|34
1624721190000|2021-06-26 15:26:30|31232.5|31082.5|31201.5|31051.5|31232.5|31082.5|31200.5|31050.5|36
1624721200000|2021-06-26 15:26:40|31201|31051|31186.7|31036.7|31202.3|31052.3|31180.1|31030.1|39
1624721210000|2021-06-26 15:26:50|31186.2|31036.2|31172.9|31022.9|31187.5|31037.5|31170.4|31020.4|31
1624721220000|2021-06-26 15:27:00|31172.5|31022.5|31159.8|31009.8|31172.5|31022.5|31159.8|31009.8|33
1624721230000|2021-06-26 15:27:10|31160.3|31010.3|31173.6|31023.6|31176.2|31026.2|31157.3|31007.3|38
1624721240000|2021-06-26 15:27:20|31173.4|31023.4|31167.7|31017.7|31186.3|31036.3|31167.7|31017.7|31
1624721250000|2021-06-26 15:27:30|31168.7|31018.7|31169|31019|31172.2|31022.2|31164.1|31014.1|36
1624721260000|2021-06-26 15:27:40|31169.7|31019.7|31165.3|31015.3|31169.7|31019.7|31153.3|31003.3|36
1624721270000|2021-06-26 15:27:50|31164.9|31014.9|31164.8|31014.8|31167.1|31017.1|31161.1|31011.1|27
1624721280000|2021-06-26 15:28:00|31165|31015|31197.3|31047.3|31205.4|31055.4|31165|31015|34
1624721290000|2021-06-26 15:28:10|31197|31047|31209.9|31059.9|31210.4|31060.4|31195.4|31045.4|39
1624721300000|2021-06-26 15:28:20|31210|31060|31218.2|31068.2|31218.2|31068.2|31191|31041|37
1624721310000|2021-06-26 15:28:30|31216.4|31066.4|31229.5|31079.5|31235.9|31085.9|31216.4|31066.4|38
1624721320000|2021-06-26 15:28:40|31230.1|31080.1|31236.1|31086.1|31240.5|31090.5|31230.1|31080.1|36
1624721330000|2021-06-26 15:28:50|31236|31086|31230.4|31080.4|31240.1|31090.1|31229.6|31079.6|38
1624721340000|2021-06-26 15:29:00|31228.3|31078.3|31246.7|31096.7|31246.7|31096.7|31227.4|31077.4|38
1624721350000|2021-06-26 15:29:10|31246.9|31096.9|31233.2|31083.2|31250.5|31100.5|31231.2|31081.2|35
1624721360000|2021-06-26 15:29:20|31231.8|31081.8|31199.5|31049.5|31232|31082|31199.5|31049.5|40
1624721370000|2021-06-26 15:29:30|31199|31049|31206.5|31056.5|31220.4|31070.4|31199|31049|38
1624721380000|2021-06-26 15:29:40|31206.4|31056.4|31202.3|31052.3|31206.4|31056.4|31191.5|31041.5|37
1624721390000|2021-06-26 15:29:50|31202.4|31052.4|31201.8|31051.8|31203.1|31053.1|31188.9|31038.9|33
1624721400000|2021-06-26 15:30:00|31201.7|31051.7|31220.1|31070.1|31221.6|31071.6|31200.8|31050.8|34
1624721410000|2021-06-26 15:30:10|31220.4|31070.4|31230.1|31080.1|31230.1|31080.1|31220.4|31070.4|37
1624721420000|2021-06-26 15:30:20|31232.6|31082.6|31230.5|31080.5|31233.7|31083.7|31226.2|31076.2|38
1624721430000|2021-06-26 15:30:30|31232.2|31082.2|31244.5|31094.5|31246.4|31096.4|31231.7|31081.7|36
1624721440000|2021-06-26 15:30:40|31244.3|31094.3|31297|31147|31297|31147|31244.3|31094.3|39
1624721450000|2021-06-26 15:30:50|31293.6|31143.6|31308.3|31158.3|31320|31170|31289.2|31139.2|37
1624721460000|2021-06-26 15:31:00|31310.3|31160.3|31290|31140|31311.9|31161.9|31281.4|31131.4|35
1624721470000|2021-06-26 15:31:10|31288.8|31138.8|31311.6|31161.6|31313.5|31163.5|31285.4|31135.4|38
1624721480000|2021-06-26 15:31:20|31311.3|31161.3|31295.5|31145.5|31311.4|31161.4|31295.5|31145.5|35
1624721490000|2021-06-26 15:31:30|31296.5|31146.5|31299.9|31149.9|31301.7|31151.7|31294.6|31144.6|27
1624721500000|2021-06-26 15:31:40|31300.3|31150.3|31274.1|31124.1|31300.3|31150.3|31274.1|31124.1|34
1624721510000|2021-06-26 15:31:50|31266.7|31116.7|31269.1|31119.1|31277.6|31127.6|31258|31108|38
1624721520000|2021-06-26 15:32:00|31270.2|31120.2|31281.2|31131.2|31282.6|31132.6|31270.2|31120.2|36
1624721530000|2021-06-26 15:32:10|31278.6|31128.6|31280.8|31130.8|31285|31135|31275.8|31125.8|38
1624721540000|2021-06-26 15:32:20|31281.2|31131.2|31265.8|31115.8|31281.6|31131.6|31265.2|31115.2|39
1624721550000|2021-06-26 15:32:30|31266.4|31116.4|31278.7|31128.7|31278.7|31128.7|31265.4|31115.4|33
1624721560000|2021-06-26 15:32:40|31281.8|31131.8|31293.1|31143.1|31295.8|31145.8|31281.8|31131.8|33
1624721570000|2021-06-26 15:32:50|31292.4|31142.4|31277.2|31127.2|31294.2|31144.2|31275.4|31125.4|35
1624721580000|2021-06-26 15:33:00|31278.2|31128.2|31270.5|31120.5|31281.8|31131.8|31268.4|31118.4|34
1624721590000|2021-06-26 15:33:10|31272.6|31122.6|31266.8|31116.8|31279.5|31129.5|31266.3|31116.3|37
1624721600000|2021-06-26 15:33:20|31267.1|31117.1|31253.2|31103.2|31270.7|31120.7|31253.2|31103.2|32
1624721610000|2021-06-26 15:33:30|31252.6|31102.6|31246.5|31096.5|31256.4|31106.4|31246.3|31096.3|31
1624721620000|2021-06-26 15:33:40|31246.9|31096.9|31246.1|31096.1|31247.9|31097.9|31245.7|31095.7|20
1624721630000|2021-06-26 15:33:50|31246.3|31096.3|31240.4|31090.4|31247.3|31097.3|31240.1|31090.1|32
1624721640000|2021-06-26 15:34:00|31240.5|31090.5|31257.3|31107.3|31257.4|31107.4|31240.5|31090.5|33
1624721650000|2021-06-26 15:34:10|31256.1|31106.1|31248.2|31098.2|31257.3|31107.3|31248.2|31098.2|23
1624721660000|2021-06-26 15:34:20|31245|31095|31241.1|31091.1|31245|31095|31241|31091|20
1624721670000|2021-06-26 15:34:30|31241.2|31091.2|31242.9|31092.9|31254.7|31104.7|31241.1|31091.1|38
1624721680000|2021-06-26 15:34:40|31243|31093|31242.5|31092.5|31244.4|31094.4|31242|31092|16
1624721690000|2021-06-26 15:34:50|31241.8|31091.8|31236.5|31086.5|31245.6|31095.6|31236.5|31086.5|28
1624721700000|2021-06-26 15:35:00|31234.7|31084.7|31234.4|31084.4|31235.2|31085.2|31231.8|31081.8|15
1624721710000|2021-06-26 15:35:10|31234.3|31084.3|31232.6|31082.6|31234.5|31084.5|31229|31079|22
1624721720000|2021-06-26 15:35:20|31232.5|31082.5|31226.6|31076.6|31237.1|31087.1|31223.7|31073.7|30
1624721730000|2021-06-26 15:35:30|31226.4|31076.4|31211.1|31061.1|31226.7|31076.7|31211.1|31061.1|23
1624721740000|2021-06-26 15:35:40|31210.5|31060.5|31199.6|31049.6|31213.8|31063.8|31199.6|31049.6|30
1624721750000|2021-06-26 15:35:50|31199|31049|31197.8|31047.8|31199.7|31049.7|31197.8|31047.8|26
1624721760000|2021-06-26 15:36:00|31198.1|31048.1|31196|31046|31198.7|31048.7|31195.1|31045.1|21
1624721770000|2021-06-26 15:36:10|31195.7|31045.7|31223.8|31073.8|31223.8|31073.8|31195|31045|30
1624721780000|2021-06-26 15:36:20|31222.7|31072.7|31203.6|31053.6|31223|31073|31203.4|31053.4|33
1624721790000|2021-06-26 15:36:30|31202.1|31052.1|31206.9|31056.9|31208.1|31058.1|31202.1|31052.1|27
1624721800000|2021-06-26 15:36:40|31205.7|31055.7|31223.9|31073.9|31223.9|31073.9|31205.7|31055.7|31
1624721810000|2021-06-26 15:36:50|31223.8|31073.8|31218.6|31068.6|31224.2|31074.2|31216.4|31066.4|32
1624721820000|2021-06-26 15:37:00|31217|31067|31203.6|31053.6|31219.3|31069.3|31203.1|31053.1|32
1624721830000|2021-06-26 15:37:10|31203.5|31053.5|31193.3|31043.3|31203.5|31053.5|31189.3|31039.3|26
1624721840000|2021-06-26 15:37:20|31192.3|31042.3|31197.9|31047.9|31198.9|31048.9|31191.2|31041.2|31
1624721850000|2021-06-26 15:37:30|31200.3|31050.3|31193.6|31043.6|31200.3|31050.3|31191.5|31041.5|29
1624721860000|2021-06-26 15:37:40|31192.7|31042.7|31192.7|31042.7|31197.5|31047.5|31192.5|31042.5|30
1624721870000|2021-06-26 15:37:50|31192.8|31042.8|31185.6|31035.6|31192.9|31042.9|31185.6|31035.6|20
1624721880000|2021-06-26 15:38:00|31186|31036|31181.7|31031.7|31186.6|31036.6|31180.7|31030.7|32
1624721890000|2021-06-26 15:38:10|31180.6|31030.6|31174.9|31024.9|31182.8|31032.8|31174.9|31024.9|32
1624721900000|2021-06-26 15:38:20|31176.2|31026.2|31176.4|31026.4|31177.6|31027.6|31174.9|31024.9|25
1624721910000|2021-06-26 15:38:30|31175.9|31025.9|31173.5|31023.5|31177|31027|31173.5|31023.5|22
1624721920000|2021-06-26 15:38:40|31172.1|31022.1|31165.6|31015.6|31174|31024|31163.5|31013.5|26
1624721930000|2021-06-26 15:38:50|31165.7|31015.7|31164.5|31014.5|31169.1|31019.1|31160.9|31010.9|31
1624721940000|2021-06-26 15:39:00|31164.6|31014.6|31166.9|31016.9|31168.5|31018.5|31163.4|31013.4|28
1624721950000|2021-06-26 15:39:10|31167|31017|31169|31019|31171.3|31021.3|31165.4|31015.4|30
1624721960000|2021-06-26 15:39:20|31170.1|31020.1|31176.3|31026.3|31177.1|31027.1|31169.9|31019.9|24
1624721970000|2021-06-26 15:39:30|31176.6|31026.6|31181.2|31031.2|31183.1|31033.1|31176.6|31026.6|20
1624721980000|2021-06-26 15:39:40|31180|31030|31164.9|31014.9|31180|31030|31161.5|31011.5|35
1624721990000|2021-06-26 15:39:50|31165|31015|31173.3|31023.3|31173.3|31023.3|31163.3|31013.3|31
1624722000000|2021-06-26 15:40:00|31174.3|31024.3|31163|31013|31175.3|31025.3|31162.5|31012.5|30
1624722010000|2021-06-26 15:40:10|31163.5|31013.5|31182.4|31032.4|31182.4|31032.4|31161.5|31011.5|32
1624722020000|2021-06-26 15:40:20|31182.2|31032.2|31209.3|31059.3|31209.3|31059.3|31182|31032|28
1624722030000|2021-06-26 15:40:30|31210.2|31060.2|31228.1|31078.1|31228.1|31078.1|31209.6|31059.6|33
1624722040000|2021-06-26 15:40:40|31227.2|31077.2|31272.2|31122.2|31272.2|31122.2|31224|31074|30
1624722050000|2021-06-26 15:40:50|31272.6|31122.6|31288.4|31138.4|31305|31155|31272.6|31122.6|39
1624722060000|2021-06-26 15:41:00|31285.1|31135.1|31284.2|31134.2|31287.8|31137.8|31263.4|31113.4|36
1624722070000|2021-06-26 15:41:10|31283|31133|31259.1|31109.1|31283|31133|31247|31097|36
1624722080000|2021-06-26 15:41:20|31260.1|31110.1|31276|31126|31285.8|31135.8|31254.6|31104.6|36
1624722090000|2021-06-26 15:41:30|31277|31127|31291.5|31141.5|31292.8|31142.8|31276.5|31126.5|34
1624722100000|2021-06-26 15:41:40|31290.7|31140.7|31280.9|31130.9|31291.5|31141.5|31274.9|31124.9|34
1624722110000|2021-06-26 15:41:50|31279.6|31129.6|31285.8|31135.8|31285.8|31135.8|31270.1|31120.1|33
1624722120000|2021-06-26 15:42:00|31285.9|31135.9|31254.8|31104.8|31288|31138|31253.2|31103.2|37
1624722130000|2021-06-26 15:42:10|31255.1|31105.1|31247.9|31097.9|31255.1|31105.1|31246.9|31096.9|36
1624722140000|2021-06-26 15:42:20|31249.2|31099.2|31244.7|31094.7|31250.8|31100.8|31243.1|31093.1|36
1624722150000|2021-06-26 15:42:30|31244.9|31094.9|31252.9|31102.9|31252.9|31102.9|31243.1|31093.1|34
1624722160000|2021-06-26 15:42:40|31242.7|31092.7|31258.2|31108.2|31258.8|31108.8|31241.2|31091.2|32
1624722170000|2021-06-26 15:42:50|31258.8|31108.8|31238.8|31088.8|31260.9|31110.9|31236.9|31086.9|38
1624722180000|2021-06-26 15:43:00|31238.4|31088.4|31214.1|31064.1|31238.4|31088.4|31212.9|31062.9|34
1624722190000|2021-06-26 15:43:10|31212.7|31062.7|31216.1|31066.1|31216.1|31066.1|31208.1|31058.1|34
1624722200000|2021-06-26 15:43:20|31215.6|31065.6|31227.5|31077.5|31227.5|31077.5|31214.4|31064.4|23
1624722210000|2021-06-26 15:43:30|31227.4|31077.4|31257.4|31107.4|31263.9|31113.9|31227.3|31077.3|34
1624722220000|2021-06-26 15:43:40|31257.1|31107.1|31270.1|31120.1|31271.9|31121.9|31257.1|31107.1|34
1624722230000|2021-06-26 15:43:50|31269.6|31119.6|31271.6|31121.6|31271.7|31121.7|31264.9|31114.9|31
1624722240000|2021-06-26 15:44:00|31271.7|31121.7|31257.4|31107.4|31279|31129|31257.4|31107.4|30
1624722250000|2021-06-26 15:44:10|31252.8|31102.8|31277.7|31127.7|31278.2|31128.2|31244.7|31094.7|35
1624722260000|2021-06-26 15:44:20|31279.2|31129.2|31297.5|31147.5|31300.1|31150.1|31275.2|31125.2|38
1624722270000|2021-06-26 15:44:30|31296.6|31146.6|31319.7|31169.7|31319.7|31169.7|31291|31141|39
1624722280000|2021-06-26 15:44:40|31320.1|31170.1|31353.4|31203.4|31370.9|31220.9|31320.1|31170.1|38
1624722290000|2021-06-26 15:44:50|31352|31202|31372.8|31222.8|31372.9|31222.9|31352|31202|38
1624722300000|2021-06-26 15:45:00|31372.9|31222.9|31405.5|31255.5|31410.7|31260.7|31372.4|31222.4|37
1624722310000|2021-06-26 15:45:10|31404|31254|31400.2|31250.2|31410.8|31260.8|31392.7|31242.7|39
1624722320000|2021-06-26 15:45:20|31398.5|31248.5|31383.7|31233.7|31400.8|31250.8|31382.9|31232.9|36
1624722330000|2021-06-26 15:45:30|31384.3|31234.3|31400.7|31250.7|31403.6|31253.6|31345|31195|40
1624722340000|2021-06-26 15:45:40|31399.7|31249.7|31426.7|31276.7|31426.7|31276.7|31387.6|31237.6|37
1624722350000|2021-06-26 15:45:50|31426.8|31276.8|31461.3|31311.3|31461.3|31311.3|31426.7|31276.7|36
1624722360000|2021-06-26 15:46:00|31462.1|31312.1|31447.2|31297.2|31462.7|31312.7|31437.2|31287.2|37
1624722370000|2021-06-26 15:46:10|31446.9|31296.9|31448.9|31298.9|31455.5|31305.5|31434.2|31284.2|39
1624722380000|2021-06-26 15:46:20|31449|31299|31431.9|31281.9|31449.5|31299.5|31431.4|31281.4|38
1624722390000|2021-06-26 15:46:30|31432.2|31282.2|31451.7|31301.7|31456.3|31306.3|31426.9|31276.9|38
1624722400000|2021-06-26 15:46:40|31452.1|31302.1|31451.5|31301.5|31456.5|31306.5|31449.1|31299.1|39
1624722410000|2021-06-26 15:46:50|31450.4|31300.4|31452.1|31302.1|31458.8|31308.8|31450.4|31300.4|36
1624722420000|2021-06-26 15:47:00|31451|31301|31471.2|31321.2|31471.2|31321.2|31447.9|31297.9|38
1624722430000|2021-06-26 15:47:10|31472|31322|31512.5|31362.5|31513.4|31363.4|31472|31322|39
1624722440000|2021-06-26 15:47:20|31510.8|31360.8|31506.9|31356.9|31512.4|31362.4|31494.5|31344.5|40
1624722450000|2021-06-26 15:47:30|31499.9|31349.9|31469.3|31319.3|31499.9|31349.9|31468.4|31318.4|39
1624722460000|2021-06-26 15:47:40|31468.5|31318.5|31462.7|31312.7|31468.5|31318.5|31449.1|31299.1|38
1624722470000|2021-06-26 15:47:50|31464.2|31314.2|31447.1|31297.1|31465.6|31315.6|31446.5|31296.5|34
1624722480000|2021-06-26 15:48:00|31447|31297|31430.4|31280.4|31450.4|31300.4|31430.4|31280.4|34
1624722490000|2021-06-26 15:48:10|31426.7|31276.7|31426.9|31276.9|31438.5|31288.5|31418.4|31268.4|38
1624722500000|2021-06-26 15:48:20|31428|31278|31401.8|31251.8|31428|31278|31399.7|31249.7|37
1624722510000|2021-06-26 15:48:30|31403.1|31253.1|31411.9|31261.9|31418.8|31268.8|31403.1|31253.1|33
1624722520000|2021-06-26 15:48:40|31410.9|31260.9|31408.2|31258.2|31412.3|31262.3|31406.8|31256.8|38
1624722530000|2021-06-26 15:48:50|31409.1|31259.1|31387.7|31237.7|31409.3|31259.3|31387.5|31237.5|33
1624722540000|2021-06-26 15:49:00|31387.4|31237.4|31363.3|31213.3|31387.4|31237.4|31362.9|31212.9|30
1624722550000|2021-06-26 15:49:10|31363.7|31213.7|31350.1|31200.1|31366.1|31216.1|31350.1|31200.1|26
1624722560000|2021-06-26 15:49:20|31350.7|31200.7|31330|31180|31352.4|31202.4|31329.8|31179.8|39
1624722570000|2021-06-26 15:49:30|31329.6|31179.6|31321.1|31171.1|31333.1|31183.1|31320.3|31170.3|38
1624722580000|2021-06-26 15:49:40|31323.8|31173.8|31368|31218|31368|31218|31323.8|31173.8|36
1624722590000|2021-06-26 15:49:50|31367.4|31217.4|31350.4|31200.4|31367.4|31217.4|31342.8|31192.8|37
1624722600000|2021-06-26 15:50:00|31350.3|31200.3|31401.8|31251.8|31401.8|31251.8|31349.3|31199.3|36
1624722610000|2021-06-26 15:50:10|31405.7|31255.7|31419.7|31269.7|31422.1|31272.1|31405.7|31255.7|30
1624722620000|2021-06-26 15:50:20|31420.3|31270.3|31416.7|31266.7|31422.1|31272.1|31394.2|31244.2|37
1624722630000|2021-06-26 15:50:30|31416.8|31266.8|31428|31278|31433.4|31283.4|31415.1|31265.1|30
1624722640000|2021-06-26 15:50:40|31427.7|31277.7|31439.5|31289.5|31445.5|31295.5|31424.5|31274.5|35
1624722650000|2021-06-26 15:50:50|31439.1|31289.1|31429.3|31279.3|31439.3|31289.3|31420.5|31270.5|28
1624722660000|2021-06-26 15:51:00|31431|31281|31425.4|31275.4|31435.9|31285.9|31424.2|31274.2|36
1624722670000|2021-06-26 15:51:10|31427.1|31277.1|31435.5|31285.5|31439.9|31289.9|31424.2|31274.2|33
1624722680000|2021-06-26 15:51:20|31434.9|31284.9|31419.6|31269.6|31435.7|31285.7|31419.5|31269.5|31
1624722690000|2021-06-26 15:51:30|31421.6|31271.6|31412.4|31262.4|31421.6|31271.6|31411.6|31261.6|31
1624722700000|2021-06-26 15:51:40|31413.5|31263.5|31410.6|31260.6|31416.1|31266.1|31409.9|31259.9|23
1624722710000|2021-06-26 15:51:50|31410.7|31260.7|31408.9|31258.9|31414.9|31264.9|31408.2|31258.2|25
1624722720000|2021-06-26 15:52:00|31409.6|31259.6|31418.4|31268.4|31421|31271|31409|31259|24
1624722730000|2021-06-26 15:52:10|31418.2|31268.2|31405.7|31255.7|31418.2|31268.2|31405.7|31255.7|25
1624722740000|2021-06-26 15:52:20|31404.8|31254.8|31362.6|31212.6|31404.8|31254.8|31362.6|31212.6|35
1624722750000|2021-06-26 15:52:30|31362.4|31212.4|31362.5|31212.5|31364.4|31214.4|31359.1|31209.1|33
1624722760000|2021-06-26 15:52:40|31363|31213|31356.2|31206.2|31363|31213|31356.2|31206.2|27
1624722770000|2021-06-26 15:52:50|31355.8|31205.8|31374.4|31224.4|31374.4|31224.4|31355.4|31205.4|26
1624722780000|2021-06-26 15:53:00|31380.7|31230.7|31418.4|31268.4|31419.2|31269.2|31380.7|31230.7|35
1624722790000|2021-06-26 15:53:10|31416|31266|31423|31273|31430.6|31280.6|31415.6|31265.6|32
1624722800000|2021-06-26 15:53:20|31424.1|31274.1|31424.5|31274.5|31426.2|31276.2|31415|31265|26
1624722810000|2021-06-26 15:53:30|31424.7|31274.7|31439.4|31289.4|31452.3|31302.3|31424.5|31274.5|32
1624722820000|2021-06-26 15:53:40|31438|31288|31447.2|31297.2|31450.7|31300.7|31427.5|31277.5|35
1624722830000|2021-06-26 15:53:50|31445.8|31295.8|31469.8|31319.8|31475.5|31325.5|31445.8|31295.8|30
1624722840000|2021-06-26 15:54:00|31472.7|31322.7|31506.6|31356.6|31506.6|31356.6|31462.3|31312.3|39
1624722850000|2021-06-26 15:54:10|31508.5|31358.5|31528.1|31378.1|31555.8|31405.8|31508.5|31358.5|38
1624722860000|2021-06-26 15:54:20|31529.8|31379.8|31545.4|31395.4|31548.1|31398.1|31518|31368|35
1624722870000|2021-06-26 15:54:30|31549|31399|31578.9|31428.9|31578.9|31428.9|31538.1|31388.1|35
1624722880000|2021-06-26 15:54:40|31580|31430|31617.5|31467.5|31635.1|31485.1|31574.2|31424.2|40
1624722890000|2021-06-26 15:54:50|31623.2|31473.2|31592|31442|31629.5|31479.5|31592|31442|39
1624722900000|2021-06-26 15:55:00|31592.8|31442.8|31606.9|31456.9|31614.1|31464.1|31584.2|31434.2|33
1624722910000|2021-06-26 15:55:10|31608.7|31458.7|31591.6|31441.6|31608.7|31458.7|31591.6|31441.6|34
1624722920000|2021-06-26 15:55:20|31593|31443|31583|31433|31594.4|31444.4|31583|31433|32
1624722930000|2021-06-26 15:55:30|31583.2|31433.2|31592.2|31442.2|31605.2|31455.2|31583.2|31433.2|35
1624722940000|2021-06-26 15:55:40|31589.7|31439.7|31591.3|31441.3|31593.8|31443.8|31589.7|31439.7|35
1624722950000|2021-06-26 15:55:50|31592|31442|31582.2|31432.2|31592.1|31442.1|31582.2|31432.2|28
1624722960000|2021-06-26 15:56:00|31583|31433|31590|31440|31590|31440|31576.2|31426.2|34
1624722970000|2021-06-26 15:56:10|31587.1|31437.1|31624.1|31474.1|31646.5|31496.5|31583.6|31433.6|36
1624722980000|2021-06-26 15:56:20|31623.9|31473.9|31644.7|31494.7|31644.7|31494.7|31618.1|31468.1|37
1624722990000|2021-06-26 15:56:30|31645.1|31495.1|31648.1|31498.1|31649.4|31499.4|31637.4|31487.4|38
1624723000000|2021-06-26 15:56:40|31646.5|31496.5|31651.3|31501.3|31651.7|31501.7|31632.9|31482.9|35
1624723010000|2021-06-26 15:56:50|31651.4|31501.4|31676.1|31526.1|31680|31530|31648.4|31498.4|36
1624723020000|2021-06-26 15:57:00|31678.4|31528.4|31628.5|31478.5|31678.4|31528.4|31628.5|31478.5|35
1624723030000|2021-06-26 15:57:10|31628.6|31478.6|31622.5|31472.5|31630.3|31480.3|31615.9|31465.9|38
1624723040000|2021-06-26 15:57:20|31621.6|31471.6|31617.7|31467.7|31628.6|31478.6|31617.7|31467.7|32
1624723050000|2021-06-26 15:57:30|31615.4|31465.4|31604.5|31454.5|31619.7|31469.7|31593|31443|37
1624723060000|2021-06-26 15:57:40|31606.3|31456.3|31621.1|31471.1|31641.3|31491.3|31606.3|31456.3|40
1624723070000|2021-06-26 15:57:50|31619.3|31469.3|31614|31464|31623|31473|31612|31462|37
1624723080000|2021-06-26 15:58:00|31613.7|31463.7|31611.4|31461.4|31615.7|31465.7|31605.2|31455.2|29
1624723090000|2021-06-26 15:58:10|31614.1|31464.1|31591.9|31441.9|31614.1|31464.1|31591|31441|34
1624723100000|2021-06-26 15:58:20|31591.8|31441.8|31580.2|31430.2|31592.5|31442.5|31576.3|31426.3|27
1624723110000|2021-06-26 15:58:30|31579.4|31429.4|31623.3|31473.3|31624.6|31474.6|31579.4|31429.4|35
1624723120000|2021-06-26 15:58:40|31623.8|31473.8|31610|31460|31623.8|31473.8|31610|31460|34
1624723130000|2021-06-26 15:58:50|31608.6|31458.6|31628.7|31478.7|31629.6|31479.6|31599.3|31449.3|37
1624723140000|2021-06-26 15:59:00|31629.7|31479.7|31600.3|31450.3|31629.7|31479.7|31599.2|31449.2|32
1624723150000|2021-06-26 15:59:10|31600.2|31450.2|31594.8|31444.8|31600.2|31450.2|31587.7|31437.7|37
1624723160000|2021-06-26 15:59:20|31595.1|31445.1|31590.7|31440.7|31607.2|31457.2|31589.9|31439.9|39
1624723170000|2021-06-26 15:59:30|31590.8|31440.8|31600.9|31450.9|31601|31451|31588.8|31438.8|23
1624723180000|2021-06-26 15:59:40|31600.5|31450.5|31586.6|31436.6|31600.5|31450.5|31585.6|31435.6|31
1624723190000|2021-06-26 15:59:50|31586.9|31436.9|31603.9|31453.9|31626.8|31476.8|31583.2|31433.2|34
1624723200000|2021-06-26 16:00:00|31604.2|31454.2|31599.7|31449.7|31612.2|31462.2|31594.6|31444.6|37
1624723210000|2021-06-26 16:00:10|31599|31449|31569.4|31419.4|31599|31449|31569.4|31419.4|36
1624723220000|2021-06-26 16:00:20|31567.2|31417.2|31613.8|31463.8|31613.8|31463.8|31557.5|31407.5|39
1624723230000|2021-06-26 16:00:30|31613.7|31463.7|31591.9|31441.9|31614.5|31464.5|31584.5|31434.5|38
1624723240000|2021-06-26 16:00:40|31591.8|31441.8|31568.1|31418.1|31593.3|31443.3|31568.1|31418.1|38
1624723250000|2021-06-26 16:00:50|31564.3|31414.3|31553.2|31403.2|31566.6|31416.6|31552.3|31402.3|35
1624723260000|2021-06-26 16:01:00|31554.6|31404.6|31567.7|31417.7|31573.3|31423.3|31552.2|31402.2|33
1624723270000|2021-06-26 16:01:10|31567.5|31417.5|31542.8|31392.8|31567.9|31417.9|31542.8|31392.8|34
1624723280000|2021-06-26 16:01:20|31542.6|31392.6|31539.1|31389.1|31542.6|31392.6|31525|31375|32
1624723290000|2021-06-26 16:01:30|31540.7|31390.7|31523.6|31373.6|31542.7|31392.7|31523.3|31373.3|31
1624723300000|2021-06-26 16:01:40|31523.3|31373.3|31494.9|31344.9|31523.3|31373.3|31494.9|31344.9|32
1624723310000|2021-06-26 16:01:50|31492.5|31342.5|31502|31352|31502.9|31352.9|31477.7|31327.7|38
1624723320000|2021-06-26 16:02:00|31501.9|31351.9|31483.3|31333.3|31511.5|31361.5|31459.4|31309.4|37
1624723330000|2021-06-26 16:02:10|31486.5|31336.5|31459.1|31309.1|31486.5|31336.5|31443|31293|38
1624723340000|2021-06-26 16:02:20|31452.9|31302.9|31429.1|31279.1|31457.5|31307.5|31427.4|31277.4|36
1624723350000|2021-06-26 16:02:30|31429|31279|31441.4|31291.4|31443.8|31293.8|31417.3|31267.3|35
1624723360000|2021-06-26 16:02:40|31437.4|31287.4|31435.9|31285.9|31441.7|31291.7|31426.8|31276.8|39
1624723370000|2021-06-26 16:02:50|31436.2|31286.2|31459.1|31309.1|31459.1|31309.1|31428.2|31278.2|38
1624723380000|2021-06-26 16:03:00|31459|31309|31430.3|31280.3|31459|31309|31430.3|31280.3|39
1624723390000|2021-06-26 16:03:10|31429.6|31279.6|31444.9|31294.9|31446|31296|31415.7|31265.7|35
1624723400000|2021-06-26 16:03:20|31442.1|31292.1|31465.6|31315.6|31465.6|31315.6|31441.8|31291.8|34
1624723410000|2021-06-26 16:03:30|31465.4|31315.4|31519.4|31369.4|31519.4|31369.4|31465.4|31315.4|40
1624723420000|2021-06-26 16:03:40|31519.2|31369.2|31468.7|31318.7|31520.3|31370.3|31468.7|31318.7|39
1624723430000|2021-06-26 16:03:50|31467.7|31317.7|31448|31298|31469.7|31319.7|31446.4|31296.4|36
1624723440000|2021-06-26 16:04:00|31447.9|31297.9|31463|31313|31466.2|31316.2|31447.5|31297.5|38
1624723450000|2021-06-26 16:04:10|31463.6|31313.6|31471.8|31321.8|31471.8|31321.8|31462.8|31312.8|40
1624723460000|2021-06-26 16:04:20|31473.5|31323.5|31466.5|31316.5|31474.4|31324.4|31461.4|31311.4|36
1624723470000|2021-06-26 16:04:30|31468.9|31318.9|31464.6|31314.6|31472.9|31322.9|31453.2|31303.2|35
1624723480000|2021-06-26 16:04:40|31464.3|31314.3|31449.9|31299.9|31464.9|31314.9|31448.8|31298.8|37
1624723490000|2021-06-26 16:04:50|31450.5|31300.5|31450.2|31300.2|31463|31313|31450.2|31300.2|36
1624723500000|2021-06-26 16:05:00|31449|31299|31440|31290|31450.2|31300.2|31438.4|31288.4|33
1624723510000|2021-06-26 16:05:10|31439.9|31289.9|31451|31301|31454.2|31304.2|31439.6|31289.6|31
1624723520000|2021-06-26 16:05:20|31450.5|31300.5|31486.7|31336.7|31486.7|31336.7|31450.4|31300.4|35
1624723530000|2021-06-26 16:05:30|31486.4|31336.4|31489.6|31339.6|31494.2|31344.2|31484|31334|34
1624723540000|2021-06-26 16:05:40|31490|31340|31458.1|31308.1|31491.6|31341.6|31450.6|31300.6|37
1624723550000|2021-06-26 16:05:50|31459.9|31309.9|31492.6|31342.6|31492.6|31342.6|31459.7|31309.7|36
1624723560000|2021-06-26 16:06:00|31493.3|31343.3|31521.1|31371.1|31521.1|31371.1|31489.5|31339.5|35
1624723570000|2021-06-26 16:06:10|31521.2|31371.2|31513|31363|31521.2|31371.2|31513|31363|31
1624723580000|2021-06-26 16:06:20|31510.2|31360.2|31519.6|31369.6|31520.2|31370.2|31498.5|31348.5|36
1624723590000|2021-06-26 16:06:30|31519.7|31369.7|31512.5|31362.5|31521.2|31371.2|31512.5|31362.5|32
1624723600000|2021-06-26 16:06:40|31510.1|31360.1|31500.3|31350.3|31510.1|31360.1|31499.8|31349.8|36
1624723610000|2021-06-26 16:06:50|31499.7|31349.7|31481.5|31331.5|31500|31350|31479.6|31329.6|36
1624723620000|2021-06-26 16:07:00|31481.7|31331.7|31493.2|31343.2|31493.2|31343.2|31476.6|31326.6|28
1624723630000|2021-06-26 16:07:10|31493.1|31343.1|31480.6|31330.6|31494.2|31344.2|31478.4|31328.4|29
1624723640000|2021-06-26 16:07:20|31478.8|31328.8|31462.7|31312.7|31480.6|31330.6|31462.7|31312.7|24
1624723650000|2021-06-26 16:07:30|31463.1|31313.1|31455.2|31305.2|31466|31316|31453.8|31303.8|29
1624723660000|2021-06-26 16:07:40|31459.6|31309.6|31447.1|31297.1|31460|31310|31447.1|31297.1|24
1624723670000|2021-06-26 16:07:50|31447.2|31297.2|31455|31305|31455|31305|31447.1|31297.1|28
1624723680000|2021-06-26 16:08:00|31454.7|31304.7|31491|31341|31491|31341|31450.2|31300.2|34
1624723690000|2021-06-26 16:08:10|31489.2|31339.2|31483.6|31333.6|31489.8|31339.8|31483.6|31333.6|28
1624723700000|2021-06-26 16:08:20|31484.2|31334.2|31466.9|31316.9|31484.2|31334.2|31466.5|31316.5|30
1624723710000|2021-06-26 16:08:30|31464.4|31314.4|31458|31308|31464.4|31314.4|31451.3|31301.3|25
1624723720000|2021-06-26 16:08:40|31459.1|31309.1|31456.1|31306.1|31459.1|31309.1|31453.2|31303.2|23
1624723730000|2021-06-26 16:08:50|31456|31306|31406.5|31256.5|31456.7|31306.7|31406.5|31256.5|36
1624723740000|2021-06-26 16:09:00|31406.2|31256.2|31407|31257|31423.8|31273.8|31405.8|31255.8|39
1624723750000|2021-06-26 16:09:10|31407.3|31257.3|31358.5|31208.5|31407.8|31257.8|31358.5|31208.5|39
1624723760000|2021-06-26 16:09:20|31360.2|31210.2|31369.5|31219.5|31378.1|31228.1|31351.9|31201.9|39
1624723770000|2021-06-26 16:09:30|31360.1|31210.1|31323.1|31173.1|31360.1|31210.1|31323.1|31173.1|35
1624723780000|2021-06-26 16:09:40|31324|31174|31325.1|31175.1|31346.1|31196.1|31322.2|31172.2|39
1624723790000|2021-06-26 16:09:50|31325|31175|31305|31155|31326.1|31176.1|31300.5|31150.5|39
1624723800000|2021-06-26 16:10:00|31304.7|31154.7|31308.1|31158.1|31308.6|31158.6|31277.3|31127.3|40
1624723810000|2021-06-26 16:10:10|31309.5|31159.5|31319.9|31169.9|31319.9|31169.9|31302.5|31152.5|36
1624723820000|2021-06-26 16:10:20|31326.2|31176.2|31345.7|31195.7|31345.7|31195.7|31326.2|31176.2|37
1624723830000|2021-06-26 16:10:30|31347.2|31197.2|31337.5|31187.5|31352.3|31202.3|31329.7|31179.7|33
1624723840000|2021-06-26 16:10:40|31337.6|31187.6|31342.4|31192.4|31342.4|31192.4|31337.3|31187.3|31
1624723850000|2021-06-26 16:10:50|31342.3|31192.3|31341.3|31191.3|31350|31200|31341.3|31191.3|28
1624723860000|2021-06-26 16:11:00|31337.2|31187.2|31294.8|31144.8|31337.2|31187.2|31294.8|31144.8|35
1624723870000|2021-06-26 16:11:10|31294.3|31144.3|31280|31130|31294.3|31144.3|31279.3|31129.3|38
1624723880000|2021-06-26 16:11:20|31281|31131|31284.7|31134.7|31284.7|31134.7|31260.5|31110.5|33
1624723890000|2021-06-26 16:11:30|31286.6|31136.6|31284.8|31134.8|31286.6|31136.6|31270.7|31120.7|33
1624723900000|2021-06-26 16:11:40|31269.7|31119.7|31294.8|31144.8|31296.1|31146.1|31261.3|31111.3|35
1624723910000|2021-06-26 16:11:50|31292.6|31142.6|31266.8|31116.8|31292.6|31142.6|31263.9|31113.9|36
1624723920000|2021-06-26 16:12:00|31267.6|31117.6|31237.4|31087.4|31273.8|31123.8|31237.4|31087.4|37
1624723930000|2021-06-26 16:12:10|31234.5|31084.5|31222.5|31072.5|31241.3|31091.3|31222.5|31072.5|37
1624723940000|2021-06-26 16:12:20|31223.5|31073.5|31220.8|31070.8|31225.1|31075.1|31207.3|31057.3|40
1624723950000|2021-06-26 16:12:30|31225.6|31075.6|31214.2|31064.2|31231.9|31081.9|31214.2|31064.2|40
1624723960000|2021-06-26 16:12:40|31214.6|31064.6|31198.1|31048.1|31215.4|31065.4|31198.1|31048.1|27
1624723970000|2021-06-26 16:12:50|31189.5|31039.5|31188.5|31038.5|31198.2|31048.2|31187.6|31037.6|35
1624723980000|2021-06-26 16:13:00|31188.3|31038.3|31214.5|31064.5|31217.1|31067.1|31186|31036|36
1624723990000|2021-06-26 16:13:10|31210.9|31060.9|31188.3|31038.3|31217.3|31067.3|31186.6|31036.6|40
1624724000000|2021-06-26 16:13:20|31187|31037|31185.8|31035.8|31190.6|31040.6|31184.4|31034.4|39
1624724010000|2021-06-26 16:13:30|31185.7|31035.7|31175.5|31025.5|31187.8|31037.8|31173.6|31023.6|26
1624724020000|2021-06-26 16:13:40|31175.4|31025.4|31169.1|31019.1|31181.5|31031.5|31166.3|31016.3|36
1624724030000|2021-06-26 16:13:50|31164.6|31014.6|31162|31012|31167.7|31017.7|31156|31006|34
1624724040000|2021-06-26 16:14:00|31163.2|31013.2|31187.1|31037.1|31187.4|31037.4|31160.2|31010.2|37
1624724050000|2021-06-26 16:14:10|31187.7|31037.7|31186.9|31036.9|31198.4|31048.4|31186.9|31036.9|36
1624724060000|2021-06-26 16:14:20|31185.3|31035.3|31163|31013|31185.3|31035.3|31161.9|31011.9|35
1624724070000|2021-06-26 16:14:30|31162.4|31012.4|31162.8|31012.8|31163.2|31013.2|31156.5|31006.5|36
1624724080000|2021-06-26 16:14:40|31162.9|31012.9|31161.4|31011.4|31165.6|31015.6|31158|31008|37
1624724090000|2021-06-26 16:14:50|31160.5|31010.5|31143.9|30993.9|31161.7|31011.7|31139.6|30989.6|37
1624724100000|2021-06-26 16:15:00|31143.7|30993.7|31140.7|30990.7|31146|30996|31140.2|30990.2|36
1624724110000|2021-06-26 16:15:10|31139.7|30989.7|31100.9|30950.9|31139.7|30989.7|31098.5|30948.5|39
1624724120000|2021-06-26 16:15:20|31100.3|30950.3|31102.4|30952.4|31107.2|30957.2|31075.9|30925.9|39
1624724130000|2021-06-26 16:15:30|31099.8|30949.8|31092.7|30942.7|31108.2|30958.2|31090.3|30940.3|38
1624724140000|2021-06-26 16:15:40|31092.4|30942.4|31064.3|30914.3|31094.2|30944.2|31062.9|30912.9|33
1624724150000|2021-06-26 16:15:50|31065.7|30915.7|31037.3|30887.3|31068.1|30918.1|31035.2|30885.2|37
1624724160000|2021-06-26 16:16:00|31037.5|30887.5|30986|30836|31038.5|30888.5|30986|30836|37
1624724170000|2021-06-26 16:16:10|30982.1|30832.1|31008.6|30858.6|31013.8|30863.8|30970.7|30820.7|36
1624724180000|2021-06-26 16:16:20|31005.3|30855.3|30993.4|30843.4|31012|30862|30992.5|30842.5|40
1624724190000|2021-06-26 16:16:30|30993.1|30843.1|30943.5|30793.5|31001.9|30851.9|30937.6|30787.6|39
1624724200000|2021-06-26 16:16:40|30943.3|30793.3|30922.6|30772.6|30943.3|30793.3|30921.9|30771.9|38
1624724210000|2021-06-26 16:16:50|30923.6|30773.6|30931.5|30781.5|30951.8|30801.8|30923.6|30773.6|38
1624724220000|2021-06-26 16:17:00|30931.1|30781.1|30894.6|30744.6|30935.5|30785.5|30888|30738|38
1624724230000|2021-06-26 16:17:10|30898.7|30748.7|30933.5|30783.5|30933.5|30783.5|30892.7|30742.7|40
1624724240000|2021-06-26 16:17:20|30932.7|30782.7|30942.4|30792.4|30956.4|30806.4|30931.7|30781.7|35
1624724250000|2021-06-26 16:17:30|30942.3|30792.3|30893.4|30743.4|30942.3|30792.3|30893.2|30743.2|38
1624724260000|2021-06-26 16:17:40|30891.9|30741.9|30917.5|30767.5|30917.5|30767.5|30868.4|30718.4|39
1624724270000|2021-06-26 16:17:50|30917.9|30767.9|30919|30769|30919|30769|30897|30747|32
1624724280000|2021-06-26 16:18:00|30918.7|30768.7|30925.3|30775.3|30949.9|30799.9|30918.7|30768.7|40
1624724290000|2021-06-26 16:18:10|30925.8|30775.8|30922.6|30772.6|30928.9|30778.9|30909.6|30759.6|37
1624724300000|2021-06-26 16:18:20|30926|30776|30919.3|30769.3|30926.3|30776.3|30900.2|30750.2|32
1624724310000|2021-06-26 16:18:30|30919.5|30769.5|30957.1|30807.1|30957.1|30807.1|30919.5|30769.5|39
1624724320000|2021-06-26 16:18:40|30957.8|30807.8|30970.7|30820.7|30972|30822|30957.8|30807.8|36
1624724330000|2021-06-26 16:18:50|30966.6|30816.6|30999.7|30849.7|30999.7|30849.7|30955.2|30805.2|38
1624724340000|2021-06-26 16:19:00|31000.4|30850.4|31014.7|30864.7|31027.2|30877.2|30999.5|30849.5|38
1624724350000|2021-06-26 16:19:10|31015.8|30865.8|30977|30827|31016.2|30866.2|30977|30827|35
1624724360000|2021-06-26 16:19:20|30975|30825|30962.3|30812.3|30975|30825|30954.5|30804.5|36
1624724370000|2021-06-26 16:19:30|30963|30813|30978.9|30828.9|30983.6|30833.6|30963|30813|37
1624724380000|2021-06-26 16:19:40|30977.7|30827.7|31001.2|30851.2|31001.2|30851.2|30977.7|30827.7|33
1624724390000|2021-06-26 16:19:50|31003|30853|31032.6|30882.6|31034|30884|31003|30853|36
1624724400000|2021-06-26 16:20:00|31032.5|30882.5|31026.8|30876.8|31050.8|30900.8|31015.2|30865.2|36
1624724410000|2021-06-26 16:20:10|31026|30876|30995.6|30845.6|31028.8|30878.8|30995.4|30845.4|33
1624724420000|2021-06-26 16:20:20|30995.5|30845.5|30990.6|30840.6|30996.3|30846.3|30989.5|30839.5|31
1624724430000|2021-06-26 16:20:30|30990.7|30840.7|31013.2|30863.2|31020.5|30870.5|30990.7|30840.7|37
1624724440000|2021-06-26 16:20:40|31013.6|30863.6|31022.6|30872.6|31022.6|30872.6|31011.2|30861.2|30
1624724450000|2021-06-26 16:20:50|31023.2|30873.2|31019.8|30869.8|31024.7|30874.7|30996.6|30846.6|33
1624724460000|2021-06-26 16:21:00|31021.3|30871.3|31031.2|30881.2|31046|30896|31010.5|30860.5|37
1624724470000|2021-06-26 16:21:10|31030.3|30880.3|31009.3|30859.3|31036.2|30886.2|31007.7|30857.7|34
1624724480000|2021-06-26 16:21:20|31008.6|30858.6|31007.3|30857.3|31011.1|30861.1|30999.3|30849.3|36
1624724490000|2021-06-26 16:21:30|31003.2|30853.2|31027.7|30877.7|31031.9|30881.9|31000.3|30850.3|36
1624724500000|2021-06-26 16:21:40|31027|30877|31021|30871|31027.2|30877.2|31011.7|30861.7|36
1624724510000|2021-06-26 16:21:50|31022.8|30872.8|31026.9|30876.9|31036.9|30886.9|31017.5|30867.5|36
1624724520000|2021-06-26 16:22:00|31025.9|30875.9|31014.6|30864.6|31031.2|30881.2|31012.5|30862.5|29
1624724530000|2021-06-26 16:22:10|31009.9|30859.9|30982.2|30832.2|31011.9|30861.9|30982.2|30832.2|37
1624724540000|2021-06-26 16:22:20|30985.1|30835.1|31015.7|30865.7|31015.7|30865.7|30985.1|30835.1|34
1624724550000|2021-06-26 16:22:30|31013.3|30863.3|31017.2|30867.2|31031.2|30881.2|31004.4|30854.4|35
1624724560000|2021-06-26 16:22:40|31014.9|30864.9|31027.1|30877.1|31029|30879|31014.9|30864.9|38
1624724570000|2021-06-26 16:22:50|31028.2|30878.2|31028.2|30878.2|31030.7|30880.7|31027.2|30877.2|32
1624724580000|2021-06-26 16:23:00|31028.5|30878.5|31029.4|30879.4|31039.1|30889.1|31027|30877|39
1624724590000|2021-06-26 16:23:10|31029.6|30879.6|31018.8|30868.8|31029.6|30879.6|31013.6|30863.6|38
1624724600000|2021-06-26 16:23:20|31017.7|30867.7|31017.4|30867.4|31020.3|30870.3|31015.5|30865.5|33
1624724610000|2021-06-26 16:23:30|31023|30873|31026.7|30876.7|31031.9|30881.9|31020.2|30870.2|37
1624724620000|2021-06-26 16:23:40|31027.6|30877.6|31030.1|30880.1|31032.2|30882.2|31022.9|30872.9|38
1624724630000|2021-06-26 16:23:50|31032.2|30882.2|31018.6|30868.6|31033.1|30883.1|31018.5|30868.5|37
1624724640000|2021-06-26 16:24:00|31020.1|30870.1|31021.2|30871.2|31021.9|30871.9|31013.3|30863.3|34
1624724650000|2021-06-26 16:24:10|31024|30874|31035.1|30885.1|31037.1|30887.1|31023.2|30873.2|35
1624724660000|2021-06-26 16:24:20|31036.3|30886.3|31032.4|30882.4|31036.3|30886.3|31028.7|30878.7|37
1624724670000|2021-06-26 16:24:30|31031.7|30881.7|31034|30884|31034|30884|31030.8|30880.8|38
1624724680000|2021-06-26 16:24:40|31034.5|30884.5|31035.9|30885.9|31042.1|30892.1|31033.4|30883.4|37
1624724690000|2021-06-26 16:24:50|31035.6|30885.6|31022.3|30872.3|31035.6|30885.6|31019.5|30869.5|34
1624724700000|2021-06-26 16:25:00|31024|30874|31048.6|30898.6|31048.6|30898.6|31024|30874|34
1624724710000|2021-06-26 16:25:10|31048.3|30898.3|31057.4|30907.4|31059.7|30909.7|31045.2|30895.2|28
1624724720000|2021-06-26 16:25:20|31057.2|30907.2|31077|30927|31096.2|30946.2|31057.2|30907.2|36
1624724730000|2021-06-26 16:25:30|31083.7|30933.7|31145.6|30995.6|31154.6|31004.6|31083.7|30933.7|39
1624724740000|2021-06-26 16:25:40|31147.7|30997.7|31185.3|31035.3|31186.1|31036.1|31133.6|30983.6|40
1624724750000|2021-06-26 16:25:50|31182.2|31032.2|31140.5|30990.5|31182.2|31032.2|31140.5|30990.5|39
1624724760000|2021-06-26 16:26:00|31136.1|30986.1|31089.1|30939.1|31136.1|30986.1|31087.1|30937.1|39
1624724770000|2021-06-26 16:26:10|31088.4|30938.4|31110.6|30960.6|31112.9|30962.9|31082|30932|37
1624724780000|2021-06-26 16:26:20|31111.5|30961.5|31102.2|30952.2|31136.5|30986.5|31102.2|30952.2|38
1624724790000|2021-06-26 16:26:30|31103.8|30953.8|31103.1|30953.1|31115.1|30965.1|31099.4|30949.4|38
1624724800000|2021-06-26 16:26:40|31106.2|30956.2|31073.3|30923.3|31116.8|30966.8|31073.3|30923.3|38
1624724810000|2021-06-26 16:26:50|31074.3|30924.3|31087.2|30937.2|31087.2|30937.2|31070.5|30920.5|34
1624724820000|2021-06-26 16:27:00|31088|30938|31100.9|30950.9|31103|30953|31086|30936|31
1624724830000|2021-06-26 16:27:10|31100.3|30950.3|31096.6|30946.6|31109|30959|31095.8|30945.8|34
1624724840000|2021-06-26 16:27:20|31092.1|30942.1|31077.1|30927.1|31092.1|30942.1|31077.1|30927.1|38
1624724850000|2021-06-26 16:27:30|31077.6|30927.6|31043.7|30893.7|31079.2|30929.2|31040.3|30890.3|33
1624724860000|2021-06-26 16:27:40|31044|30894|31032.3|30882.3|31044.2|30894.2|31032.3|30882.3|36
1624724870000|2021-06-26 16:27:50|31026.1|30876.1|31031.8|30881.8|31034.8|30884.8|31024.8|30874.8|37
1624724880000|2021-06-26 16:28:00|31032.2|30882.2|31056.4|30906.4|31064.1|30914.1|31031.6|30881.6|33
1624724890000|2021-06-26 16:28:10|31059.2|30909.2|31061.7|30911.7|31061.8|30911.8|31056.3|30906.3|36
1624724900000|2021-06-26 16:28:20|31061.1|30911.1|31059.2|30909.2|31061.5|30911.5|31045|30895|33
1624724910000|2021-06-26 16:28:30|31059.3|30909.3|31046.2|30896.2|31064.4|30914.4|31046.2|30896.2|34
1624724920000|2021-06-26 16:28:40|31045.8|30895.8|31070.8|30920.8|31070.8|30920.8|31044.5|30894.5|35
1624724930000|2021-06-26 16:28:50|31070.6|30920.6|31072.1|30922.1|31072.2|30922.2|31068.9|30918.9|18
1624724940000|2021-06-26 16:29:00|31071.4|30921.4|31056.6|30906.6|31072.1|30922.1|31056.6|30906.6|24
1624724950000|2021-06-26 16:29:10|31053|30903|31048.8|30898.8|31054.7|30904.7|31044.5|30894.5|38
1624724960000|2021-06-26 16:29:20|31047.6|30897.6|31067.5|30917.5|31068.8|30918.8|31047.6|30897.6|30
1624724970000|2021-06-26 16:29:30|31066.9|30916.9|31073.2|30923.2|31073.2|30923.2|31066.9|30916.9|17
1624724980000|2021-06-26 16:29:40|31073.1|30923.1|31080.1|30930.1|31081.2|30931.2|31073.1|30923.1|27
1624724990000|2021-06-26 16:29:50|31080|30930|31124.4|30974.4|31132.8|30982.8|31079.7|30929.7|37
1624725000000|2021-06-26 16:30:00|31123.5|30973.5|31173.1|31023.1|31173.1|31023.1|31123.2|30973.2|36
1624725010000|2021-06-26 16:30:10|31173.3|31023.3|31192|31042|31192|31042|31170.9|31020.9|38
1624725020000|2021-06-26 16:30:20|31191.4|31041.4|31176.9|31026.9|31194.8|31044.8|31166.7|31016.7|39
1624725030000|2021-06-26 16:30:30|31178.3|31028.3|31169|31019|31178.3|31028.3|31164|31014|38
1624725040000|2021-06-26 16:30:40|31168.6|31018.6|31181.3|31031.3|31181.3|31031.3|31168.4|31018.4|35
1624725050000|2021-06-26 16:30:50|31179.3|31029.3|31182.2|31032.2|31182.2|31032.2|31177.8|31027.8|23
1624725060000|2021-06-26 16:31:00|31182.4|31032.4|31189|31039|31189|31039|31171.6|31021.6|33
1624725070000|2021-06-26 16:31:10|31188.8|31038.8|31212.7|31062.7|31213.2|31063.2|31188.8|31038.8|26
1624725080000|2021-06-26 16:31:20|31214.7|31064.7|31223.9|31073.9|31223.9|31073.9|31214.1|31064.1|32
1624725090000|2021-06-26 16:31:30|31224|31074|31203.7|31053.7|31224|31074|31203.7|31053.7|25
1624725100000|2021-06-26 16:31:40|31202.7|31052.7|31222.6|31072.6|31227.6|31077.6|31199.6|31049.6|36
1624725110000|2021-06-26 16:31:50|31224.2|31074.2|31227.9|31077.9|31233.3|31083.3|31224.2|31074.2|33
1624725120000|2021-06-26 16:32:00|31227.3|31077.3|31215.2|31065.2|31227.3|31077.3|31213.2|31063.2|31
1624725130000|2021-06-26 16:32:10|31213.6|31063.6|31182|31032|31213.7|31063.7|31182|31032|38
1624725140000|2021-06-26 16:32:20|31182.7|31032.7|31177.3|31027.3|31183.4|31033.4|31173.4|31023.4|37
1624725150000|2021-06-26 16:32:30|31180.6|31030.6|31191.4|31041.4|31201.1|31051.1|31180.6|31030.6|36
1624725160000|2021-06-26 16:32:40|31189.8|31039.8|31185.4|31035.4|31189.9|31039.9|31181.2|31031.2|33
1624725170000|2021-06-26 16:32:50|31188.1|31038.1|31185.4|31035.4|31188.3|31038.3|31176.6|31026.6|27
1624725180000|2021-06-26 16:33:00|31185.3|31035.3|31169.1|31019.1|31186.5|31036.5|31167.9|31017.9|34
1624725190000|2021-06-26 16:33:10|31167.2|31017.2|31116.4|30966.4|31167.2|31017.2|31112.6|30962.6|35
1624725200000|2021-06-26 16:33:20|31113.3|30963.3|31102.9|30952.9|31113.3|30963.3|31094.6|30944.6|29
1624725210000|2021-06-26 16:33:30|31103.7|30953.7|31096.3|30946.3|31112.6|30962.6|31096.3|30946.3|38
1624725220000|2021-06-26 16:33:40|31095.9|30945.9|31082.1|30932.1|31095.9|30945.9|31082.1|30932.1|28
1624725230000|2021-06-26 16:33:50|31081.8|30931.8|31052.4|30902.4|31082.6|30932.6|31050.1|30900.1|36
1624725240000|2021-06-26 16:34:00|31052.2|30902.2|31049|30899|31065.1|30915.1|31038.2|30888.2|40
1624725250000|2021-06-26 16:34:10|31050|30900|31028.2|30878.2|31050|30900|31017.1|30867.1|33
1624725260000|2021-06-26 16:34:20|31026.2|30876.2|31019.5|30869.5|31028.1|30878.1|31012.8|30862.8|39
1624725270000|2021-06-26 16:34:30|31019.6|30869.6|31005.2|30855.2|31019.9|30869.9|31002.1|30852.1|26
1624725280000|2021-06-26 16:34:40|31006.3|30856.3|31035|30885|31035|30885|31006.3|30856.3|33
1624725290000|2021-06-26 16:34:50|31034.6|30884.6|31022.6|30872.6|31035.3|30885.3|31022.6|30872.6|20
1624725300000|2021-06-26 16:35:00|31020.8|30870.8|31016.8|30866.8|31022.1|30872.1|31014.1|30864.1|37
1624725310000|2021-06-26 16:35:10|31013.6|30863.6|31001.5|30851.5|31014.4|30864.4|30997.9|30847.9|36
1624725320000|2021-06-26 16:35:20|30997.6|30847.6|31005.6|30855.6|31008.7|30858.7|30985.3|30835.3|37
1624725330000|2021-06-26 16:35:30|31004|30854|30982.7|30832.7|31004|30854|30982.7|30832.7|38
1624725340000|2021-06-26 16:35:40|30984.3|30834.3|30951.9|30801.9|30984.3|30834.3|30951|30801|35
1624725350000|2021-06-26 16:35:50|30949.8|30799.8|30966.1|30816.1|30966.9|30816.9|30945.7|30795.7|34
1624725360000|2021-06-26 16:36:00|30968.1|30818.1|31015.8|30865.8|31015.8|30865.8|30968.1|30818.1|37
1624725370000|2021-06-26 16:36:10|31018.4|30868.4|31029.1|30879.1|31031.1|30881.1|31018.4|30868.4|36
1624725380000|2021-06-26 16:36:20|31029.9|30879.9|31027.2|30877.2|31038.1|30888.1|31027.2|30877.2|34
1624725390000|2021-06-26 16:36:30|31027.5|30877.5|30998.6|30848.6|31027.5|30877.5|30998.6|30848.6|34
1624725400000|2021-06-26 16:36:40|30994.1|30844.1|31023.3|30873.3|31026.7|30876.7|30994.1|30844.1|34
1624725410000|2021-06-26 16:36:50|31023.2|30873.2|31029|30879|31032.7|30882.7|31021.7|30871.7|29
1624725420000|2021-06-26 16:37:00|31029.7|30879.7|31027.1|30877.1|31029.7|30879.7|31021.5|30871.5|29
1624725430000|2021-06-26 16:37:10|31026.8|30876.8|31032.9|30882.9|31033.5|30883.5|31025.9|30875.9|36
1624725440000|2021-06-26 16:37:20|31032.8|30882.8|31074.8|30924.8|31079.4|30929.4|31032.8|30882.8|31
1624725450000|2021-06-26 16:37:30|31077.5|30927.5|31082.8|30932.8|31082.8|30932.8|31056.7|30906.7|38
1624725460000|2021-06-26 16:37:40|31083.3|30933.3|31097.8|30947.8|31101|30951|31081.6|30931.6|37
1624725470000|2021-06-26 16:37:50|31097.1|30947.1|31064.2|30914.2|31097.1|30947.1|31064.2|30914.2|39
1624725480000|2021-06-26 16:38:00|31060|30910|31066.7|30916.7|31066.7|30916.7|31054.2|30904.2|32
1624725490000|2021-06-26 16:38:10|31071.6|30921.6|31087.1|30937.1|31087.1|30937.1|31071.6|30921.6|29
1624725500000|2021-06-26 16:38:20|31088.3|30938.3|31082.4|30932.4|31088.3|30938.3|31081.8|30931.8|27
1624725510000|2021-06-26 16:38:30|31082|30932|31079.5|30929.5|31082.9|30932.9|31077.1|30927.1|24
1624725520000|2021-06-26 16:38:40|31078.7|30928.7|31047.7|30897.7|31078.7|30928.7|31045.6|30895.6|33
1624725530000|2021-06-26 16:38:50|31048.3|30898.3|31068.7|30918.7|31068.8|30918.8|31041.6|30891.6|29
1624725540000|2021-06-26 16:39:00|31068.3|30918.3|31045.6|30895.6|31077.8|30927.8|31045|30895|36
1624725550000|2021-06-26 16:39:10|31045.4|30895.4|31080.1|30930.1|31080.8|30930.8|31045.4|30895.4|32
1624725560000|2021-06-26 16:39:20|31076.2|30926.2|31082|30932|31088.7|30938.7|31072.4|30922.4|37
1624725570000|2021-06-26 16:39:30|31082.1|30932.1|31093|30943|31094.8|30944.8|31079.1|30929.1|32
1624725580000|2021-06-26 16:39:40|31092.3|30942.3|31101.7|30951.7|31101.7|30951.7|31090.2|30940.2|31
1624725590000|2021-06-26 16:39:50|31100.9|30950.9|31118.2|30968.2|31119.3|30969.3|31100.9|30950.9|35
1624725600000|2021-06-26 16:40:00|31118|30968|31083.5|30933.5|31118.8|30968.8|31083|30933|38
1624725610000|2021-06-26 16:40:10|31083.6|30933.6|31094.9|30944.9|31094.9|30944.9|31082.1|30932.1|33
1624725620000|2021-06-26 16:40:20|31092.7|30942.7|31108|30958|31108|30958|31092.1|30942.1|26
1624725630000|2021-06-26 16:40:30|31107.5|30957.5|31111.9|30961.9|31120.8|30970.8|31107.3|30957.3|35
1624725640000|2021-06-26 16:40:40|31111.8|30961.8|31138.8|30988.8|31138.8|30988.8|31109.8|30959.8|34
1624725650000|2021-06-26 16:40:50|31143.4|30993.4|31153.2|31003.2|31156.6|31006.6|31140|30990|35
1624725660000|2021-06-26 16:41:00|31153.5|31003.5|31150.6|31000.6|31153.5|31003.5|31136.4|30986.4|37
1624725670000|2021-06-26 16:41:10|31151.5|31001.5|31202.7|31052.7|31202.7|31052.7|31151.1|31001.1|36
1624725680000|2021-06-26 16:41:20|31205.8|31055.8|31205.7|31055.7|31205.9|31055.9|31191.2|31041.2|34
1624725690000|2021-06-26 16:41:30|31205.4|31055.4|31214.4|31064.4|31216.4|31066.4|31205.3|31055.3|33
1624725700000|2021-06-26 16:41:40|31213.8|31063.8|31210.9|31060.9|31215.6|31065.6|31210.3|31060.3|32
1624725710000|2021-06-26 16:41:50|31210.4|31060.4|31191.1|31041.1|31212.7|31062.7|31191|31041|32
1624725720000|2021-06-26 16:42:00|31190.3|31040.3|31211.4|31061.4|31212.4|31062.4|31188.4|31038.4|35
1624725730000|2021-06-26 16:42:10|31211.5|31061.5|31211.6|31061.6|31212.5|31062.5|31209.9|31059.9|28
1624725740000|2021-06-26 16:42:20|31210.9|31060.9|31220.1|31070.1|31224.2|31074.2|31210.9|31060.9|32
1624725750000|2021-06-26 16:42:30|31217.9|31067.9|31179.3|31029.3|31217.9|31067.9|31177.9|31027.9|37
1624725760000|2021-06-26 16:42:40|31179.1|31029.1|31171.6|31021.6|31181.5|31031.5|31171.6|31021.6|35
1624725770000|2021-06-26 16:42:50|31168.6|31018.6|31149.9|30999.9|31169.7|31019.7|31149.9|30999.9|33
1624725780000|2021-06-26 16:43:00|31146.1|30996.1|31115.2|30965.2|31148.5|30998.5|31104.2|30954.2|40
1624725790000|2021-06-26 16:43:10|31114.8|30964.8|31109.4|30959.4|31124|30974|31106.7|30956.7|38
1624725800000|2021-06-26 16:43:20|31110.2|30960.2|31089|30939|31111.2|30961.2|31086.1|30936.1|37
1624725810000|2021-06-26 16:43:30|31089.6|30939.6|31089.6|30939.6|31112.4|30962.4|31085.9|30935.9|35
1624725820000|2021-06-26 16:43:40|31089|30939|31089.8|30939.8|31094.8|30944.8|31088|30938|36
1624725830000|2021-06-26 16:43:50|31087.4|30937.4|31086.2|30936.2|31090.5|30940.5|31085.6|30935.6|29
1624725840000|2021-06-26 16:44:00|31086.3|30936.3|31090.9|30940.9|31092.3|30942.3|31086.1|30936.1|25
1624725850000|2021-06-26 16:44:10|31091.2|30941.2|31097.7|30947.7|31108.9|30958.9|31091.2|30941.2|32
1624725860000|2021-06-26 16:44:20|31095.8|30945.8|31082.1|30932.1|31096.3|30946.3|31080.7|30930.7|33
1624725870000|2021-06-26 16:44:30|31081.7|30931.7|31072.9|30922.9|31082.6|30932.6|31072.9|30922.9|31
1624725880000|2021-06-26 16:44:40|31070.5|30920.5|31070.8|30920.8|31080.1|30930.1|31070.4|30920.4|32
1624725890000|2021-06-26 16:44:50|31071.5|30921.5|31067.8|30917.8|31071.7|30921.7|31061.1|30911.1|35
1624725900000|2021-06-26 16:45:00|31067.4|30917.4|31054.9|30904.9|31068.3|30918.3|31054.9|30904.9|33
1624725910000|2021-06-26 16:45:10|31054.3|30904.3|31045.2|30895.2|31054.5|30904.5|31044.1|30894.1|27
1624725920000|2021-06-26 16:45:20|31044.8|30894.8|31053.3|30903.3|31055|30905|31044.8|30894.8|33
1624725930000|2021-06-26 16:45:30|31053.7|30903.7|31090.8|30940.8|31090.8|30940.8|31053.3|30903.3|31
1624725940000|2021-06-26 16:45:40|31090.9|30940.9|31105.5|30955.5|31108|30958|31090.9|30940.9|34
1624725950000|2021-06-26 16:45:50|31102.2|30952.2|31092|30942|31102.2|30952.2|31092|30942|32
1624725960000|2021-06-26 16:46:00|31089.8|30939.8|31095.3|30945.3|31095.3|30945.3|31081.1|30931.1|34
1624725970000|2021-06-26 16:46:10|31095.8|30945.8|31117|30967|31118.1|30968.1|31095.8|30945.8|30
1624725980000|2021-06-26 16:46:20|31117.3|30967.3|31131.1|30981.1|31131.2|30981.2|31117.3|30967.3|30
1624725990000|2021-06-26 16:46:30|31132.9|30982.9|31143.5|30993.5|31157.9|31007.9|31132.9|30982.9|38
1624726000000|2021-06-26 16:46:40|31145.9|30995.9|31150.4|31000.4|31150.4|31000.4|31142.3|30992.3|26
1624726010000|2021-06-26 16:46:50|31150.5|31000.5|31159|31009|31159|31009|31148.8|30998.8|29
1624726020000|2021-06-26 16:47:00|31158.7|31008.7|31157.8|31007.8|31158.7|31008.7|31155.8|31005.8|13
1624726030000|2021-06-26 16:47:10|31158.7|31008.7|31192.4|31042.4|31197.7|31047.7|31158.7|31008.7|29
1624726040000|2021-06-26 16:47:20|31193.6|31043.6|31178.9|31028.9|31194|31044|31177|31027|30
1624726050000|2021-06-26 16:47:30|31179.1|31029.1|31191|31041|31193.9|31043.9|31179.1|31029.1|33
1624726060000|2021-06-26 16:47:40|31191.2|31041.2|31190.9|31040.9|31191.2|31041.2|31180.6|31030.6|35
1624726070000|2021-06-26 16:47:50|31191|31041|31195.5|31045.5|31200.8|31050.8|31191|31041|33
1624726080000|2021-06-26 16:48:00|31190.7|31040.7|31158.9|31008.9|31190.7|31040.7|31158.9|31008.9|37
1624726090000|2021-06-26 16:48:10|31161.2|31011.2|31152.1|31002.1|31161.2|31011.2|31148.4|30998.4|33
1624726100000|2021-06-26 16:48:20|31152.6|31002.6|31151.1|31001.1|31153.3|31003.3|31149.5|30999.5|30
1624726110000|2021-06-26 16:48:30|31151.3|31001.3|31181.7|31031.7|31181.7|31031.7|31151.3|31001.3|34
1624726120000|2021-06-26 16:48:40|31180.9|31030.9|31183.5|31033.5|31186.4|31036.4|31180.9|31030.9|24
1624726130000|2021-06-26 16:48:50|31184|31034|31192|31042|31196.6|31046.6|31184|31034|31
1624726140000|2021-06-26 16:49:00|31191.5|31041.5|31165|31015|31191.5|31041.5|31164.9|31014.9|35
1624726150000|2021-06-26 16:49:10|31163.8|31013.8|31160.3|31010.3|31163.8|31013.8|31151.7|31001.7|31
1624726160000|2021-06-26 16:49:20|31160.2|31010.2|31170.3|31020.3|31174.8|31024.8|31160.1|31010.1|28
1624726170000|2021-06-26 16:49:30|31171.2|31021.2|31167.4|31017.4|31174.3|31024.3|31154.7|31004.7|36
1624726180000|2021-06-26 16:49:40|31166.9|31016.9|31181.9|31031.9|31182.9|31032.9|31158.9|31008.9|34
1624726190000|2021-06-26 16:49:50|31182.8|31032.8|31174.4|31024.4|31185.3|31035.3|31174.3|31024.3|31
1624726200000|2021-06-26 16:50:00|31174.5|31024.5|31164.6|31014.6|31175.2|31025.2|31162|31012|28
1624726210000|2021-06-26 16:50:10|31164.4|31014.4|31160.4|31010.4|31164.4|31014.4|31156.6|31006.6|29
1624726220000|2021-06-26 16:50:20|31160.7|31010.7|31182.7|31032.7|31182.7|31032.7|31160.7|31010.7|29
1624726230000|2021-06-26 16:50:30|31181.7|31031.7|31208.2|31058.2|31208.7|31058.7|31181.7|31031.7|21
1624726240000|2021-06-26 16:50:40|31209.2|31059.2|31263.6|31113.6|31263.6|31113.6|31206.7|31056.7|33
1624726250000|2021-06-26 16:50:50|31272.3|31122.3|31273.1|31123.1|31289.2|31139.2|31260.4|31110.4|38
1624726260000|2021-06-26 16:51:00|31267.8|31117.8|31280.1|31130.1|31280.8|31130.8|31238.4|31088.4|40
1624726270000|2021-06-26 16:51:10|31278|31128|31289.2|31139.2|31289.4|31139.4|31277.8|31127.8|37
1624726280000|2021-06-26 16:51:20|31289.7|31139.7|31244.9|31094.9|31289.7|31139.7|31244.9|31094.9|40
1624726290000|2021-06-26 16:51:30|31244.3|31094.3|31266.5|31116.5|31269.5|31119.5|31240.8|31090.8|35
1624726300000|2021-06-26 16:51:40|31267|31117|31249.6|31099.6|31268.9|31118.9|31235.6|31085.6|39
1624726310000|2021-06-26 16:51:50|31250.7|31100.7|31258.6|31108.6|31269.2|31119.2|31246.9|31096.9|39
1624726320000|2021-06-26 16:52:00|31258.7|31108.7|31236|31086|31258.7|31108.7|31233.5|31083.5|32
1624726330000|2021-06-26 16:52:10|31235.9|31085.9|31233.1|31083.1|31235.9|31085.9|31222.7|31072.7|34
1624726340000|2021-06-26 16:52:20|31234.5|31084.5|31228.9|31078.9|31238.4|31088.4|31225|31075|32
1624726350000|2021-06-26 16:52:30|31230.6|31080.6|31251|31101|31260.4|31110.4|31229.4|31079.4|37
1624726360000|2021-06-26 16:52:40|31250.2|31100.2|31282.7|31132.7|31282.7|31132.7|31250.2|31100.2|36
1624726370000|2021-06-26 16:52:50|31280.8|31130.8|31284.6|31134.6|31288.3|31138.3|31276.3|31126.3|38
1624726380000|2021-06-26 16:53:00|31283.1|31133.1|31294.5|31144.5|31298.9|31148.9|31281.3|31131.3|33
1624726390000|2021-06-26 16:53:10|31294.8|31144.8|31295.8|31145.8|31299.4|31149.4|31293.5|31143.5|30
1624726400000|2021-06-26 16:53:20|31295.7|31145.7|31295.1|31145.1|31295.7|31145.7|31283.6|31133.6|35
1624726410000|2021-06-26 16:53:30|31293.9|31143.9|31293.6|31143.6|31295.5|31145.5|31293|31143|29
1624726420000|2021-06-26 16:53:40|31293.3|31143.3|31314.3|31164.3|31315|31165|31293.3|31143.3|31
1624726430000|2021-06-26 16:53:50|31313.7|31163.7|31322.7|31172.7|31324.9|31174.9|31313.4|31163.4|36
1624726440000|2021-06-26 16:54:00|31320.9|31170.9|31300.8|31150.8|31320.9|31170.9|31294.8|31144.8|36
1624726450000|2021-06-26 16:54:10|31300.9|31150.9|31305.6|31155.6|31319.7|31169.7|31299.8|31149.8|35
1624726460000|2021-06-26 16:54:20|31305.5|31155.5|31296.7|31146.7|31309|31159|31292.3|31142.3|35
1624726470000|2021-06-26 16:54:30|31297.3|31147.3|31319.3|31169.3|31321.1|31171.1|31297.3|31147.3|35
1624726480000|2021-06-26 16:54:40|31319.4|31169.4|31301.5|31151.5|31325|31175|31301.5|31151.5|33
1624726490000|2021-06-26 16:54:50|31299.8|31149.8|31296.2|31146.2|31308.9|31158.9|31296.1|31146.1|36
1624726500000|2021-06-26 16:55:00|31295.3|31145.3|31316.5|31166.5|31316.5|31166.5|31294.3|31144.3|37
1624726510000|2021-06-26 16:55:10|31316.6|31166.6|31307.5|31157.5|31319.4|31169.4|31306.8|31156.8|37
1624726520000|2021-06-26 16:55:20|31308.9|31158.9|31309.4|31159.4|31310.2|31160.2|31297.4|31147.4|37
1624726530000|2021-06-26 16:55:30|31311.6|31161.6|31316.3|31166.3|31320.6|31170.6|31307.2|31157.2|29
1624726540000|2021-06-26 16:55:40|31316.6|31166.6|31318.8|31168.8|31318.9|31168.9|31308.4|31158.4|35
1624726550000|2021-06-26 16:55:50|31318.6|31168.6|31312.9|31162.9|31319.1|31169.1|31309|31159|25
1624726560000|2021-06-26 16:56:00|31312.5|31162.5|31314.4|31164.4|31316.6|31166.6|31309.5|31159.5|38
1624726570000|2021-06-26 16:56:10|31314.3|31164.3|31332.4|31182.4|31332.5|31182.5|31314.3|31164.3|32
1624726580000|2021-06-26 16:56:20|31332.1|31182.1|31329.5|31179.5|31333|31183|31328.2|31178.2|29
1624726590000|2021-06-26 16:56:30|31330.1|31180.1|31335.4|31185.4|31337|31187|31324.8|31174.8|33
1624726600000|2021-06-26 16:56:40|31336.2|31186.2|31339.4|31189.4|31345.4|31195.4|31335.9|31185.9|25
1624726610000|2021-06-26 16:56:50|31337.7|31187.7|31338.3|31188.3|31344.5|31194.5|31334.3|31184.3|40
1624726620000|2021-06-26 16:57:00|31337.8|31187.8|31325.5|31175.5|31337.8|31187.8|31321.4|31171.4|30
1624726630000|2021-06-26 16:57:10|31324.3|31174.3|31333.8|31183.8|31333.8|31183.8|31314.4|31164.4|31
1624726640000|2021-06-26 16:57:20|31333.5|31183.5|31342.8|31192.8|31342.8|31192.8|31333.1|31183.1|28
1624726650000|2021-06-26 16:57:30|31343.9|31193.9|31349.7|31199.7|31349.7|31199.7|31343.8|31193.8|34
1624726660000|2021-06-26 16:57:40|31349.6|31199.6|31351.2|31201.2|31351.7|31201.7|31349|31199|35
1624726670000|2021-06-26 16:57:50|31351.3|31201.3|31363.2|31213.2|31363.4|31213.4|31348.2|31198.2|29
1624726680000|2021-06-26 16:58:00|31365.4|31215.4|31392.2|31242.2|31392.2|31242.2|31365.4|31215.4|38
1624726690000|2021-06-26 16:58:10|31391.6|31241.6|31378.7|31228.7|31402.1|31252.1|31378.7|31228.7|40
1624726700000|2021-06-26 16:58:20|31376.7|31226.7|31388.5|31238.5|31398.7|31248.7|31371.9|31221.9|36
1624726710000|2021-06-26 16:58:30|31388|31238|31367.8|31217.8|31388|31238|31365.7|31215.7|36
1624726720000|2021-06-26 16:58:40|31366.4|31216.4|31373.2|31223.2|31373.8|31223.8|31361.7|31211.7|31
1624726730000|2021-06-26 16:58:50|31369.2|31219.2|31371|31221|31382.9|31232.9|31369.2|31219.2|33
1624726740000|2021-06-26 16:59:00|31369.8|31219.8|31356.4|31206.4|31369.8|31219.8|31350.1|31200.1|36
1624726750000|2021-06-26 16:59:10|31354.4|31204.4|31367.4|31217.4|31369|31219|31348.4|31198.4|23
1624726760000|2021-06-26 16:59:20|31364.7|31214.7|31368.5|31218.5|31371.1|31221.1|31364|31214|33
1624726770000|2021-06-26 16:59:30|31369.6|31219.6|31345|31195|31371|31221|31342.7|31192.7|40
1624726780000|2021-06-26 16:59:40|31343.7|31193.7|31329.3|31179.3|31349|31199|31325.9|31175.9|37
1624726790000|2021-06-26 16:59:50|31330.3|31180.3|31332.9|31182.9|31332.9|31182.9|31325.7|31175.7|21
1624726800000|2021-06-26 17:00:00|31332.5|31182.5|31354.9|31204.9|31358.7|31208.7|31332.2|31182.2|32
1624726810000|2021-06-26 17:00:10|31354.7|31204.7|31325.9|31175.9|31356.9|31206.9|31322|31172|36
1624726820000|2021-06-26 17:00:20|31326.3|31176.3|31304.3|31154.3|31327.2|31177.2|31303.6|31153.6|37
1624726830000|2021-06-26 17:00:30|31304.8|31154.8|31279.5|31129.5|31305.1|31155.1|31271|31121|33
1624726840000|2021-06-26 17:00:40|31279.6|31129.6|31285.1|31135.1|31285.1|31135.1|31277.5|31127.5|37
1624726850000|2021-06-26 17:00:50|31285.4|31135.4|31287.6|31137.6|31291.9|31141.9|31285.4|31135.4|32
1624726860000|2021-06-26 17:01:00|31287.7|31137.7|31278.7|31128.7|31288.5|31138.5|31278.7|31128.7|34
1624726870000|2021-06-26 17:01:10|31277|31127|31270.3|31120.3|31277.9|31127.9|31269.4|31119.4|30
1624726880000|2021-06-26 17:01:20|31270.9|31120.9|31277.9|31127.9|31280|31130|31263.2|31113.2|32
1624726890000|2021-06-26 17:01:30|31279.6|31129.6|31278.2|31128.2|31280.2|31130.2|31276.7|31126.7|33
1624726900000|2021-06-26 17:01:40|31276.2|31126.2|31273.7|31123.7|31276.2|31126.2|31270.7|31120.7|31
1624726910000|2021-06-26 17:01:50|31274.8|31124.8|31273.9|31123.9|31275.4|31125.4|31272.9|31122.9|27
1624726920000|2021-06-26 17:02:00|31275.1|31125.1|31302.9|31152.9|31303.1|31153.1|31275.1|31125.1|34
1624726930000|2021-06-26 17:02:10|31303.4|31153.4|31340.3|31190.3|31340.3|31190.3|31303.4|31153.4|34
1624726940000|2021-06-26 17:02:20|31340.1|31190.1|31354.9|31204.9|31354.9|31204.9|31340.1|31190.1|31
1624726950000|2021-06-26 17:02:30|31355.2|31205.2|31346.7|31196.7|31356|31206|31345.2|31195.2|34
1624726960000|2021-06-26 17:02:40|31347.2|31197.2|31329.5|31179.5|31351.5|31201.5|31329.5|31179.5|36
1624726970000|2021-06-26 17:02:50|31330|31180|31339.8|31189.8|31339.8|31189.8|31322.1|31172.1|35
1624726980000|2021-06-26 17:03:00|31340.3|31190.3|31368|31218|31368.7|31218.7|31340.2|31190.2|30
1624726990000|2021-06-26 17:03:10|31367.9|31217.9|31380.2|31230.2|31380.2|31230.2|31365.1|31215.1|25
1624727000000|2021-06-26 17:03:20|31379.1|31229.1|31385|31235|31388.3|31238.3|31374.4|31224.4|30
1624727010000|2021-06-26 17:03:30|31385.5|31235.5|31389.4|31239.4|31389.4|31239.4|31381.6|31231.6|32
1624727020000|2021-06-26 17:03:40|31391.1|31241.1|31393|31243|31393.4|31243.4|31388.7|31238.7|29
1624727030000|2021-06-26 17:03:50|31392.9|31242.9|31394.8|31244.8|31395.5|31245.5|31391.9|31241.9|19
1624727040000|2021-06-26 17:04:00|31395.7|31245.7|31385.6|31235.6|31395.7|31245.7|31385.6|31235.6|28
1624727050000|2021-06-26 17:04:10|31385.5|31235.5|31382.4|31232.4|31389.2|31239.2|31382.4|31232.4|32
1624727060000|2021-06-26 17:04:20|31382.3|31232.3|31403.1|31253.1|31403.3|31253.3|31382.3|31232.3|33
1624727070000|2021-06-26 17:04:30|31403.8|31253.8|31403.9|31253.9|31406.4|31256.4|31401.3|31251.3|31
1624727080000|2021-06-26 17:04:40|31399.1|31249.1|31398.3|31248.3|31404|31254|31398.1|31248.1|30
1624727090000|2021-06-26 17:04:50|31398.5|31248.5|31403|31253|31403|31253|31396.8|31246.8|24
1624727100000|2021-06-26 17:05:00|31404.6|31254.6|31408.2|31258.2|31410.4|31260.4|31402.2|31252.2|28
1624727110000|2021-06-26 17:05:10|31409|31259|31389.1|31239.1|31409.3|31259.3|31389|31239|30
1624727120000|2021-06-26 17:05:20|31388.4|31238.4|31377.9|31227.9|31388.4|31238.4|31377.9|31227.9|24
1624727130000|2021-06-26 17:05:30|31379.7|31229.7|31381.8|31231.8|31384.2|31234.2|31377.7|31227.7|33
1624727140000|2021-06-26 17:05:40|31382|31232|31383.3|31233.3|31383.3|31233.3|31378.9|31228.9|33
1624727150000|2021-06-26 17:05:50|31383.1|31233.1|31388.3|31238.3|31389.3|31239.3|31377.3|31227.3|24
1624727160000|2021-06-26 17:06:00|31388|31238|31378.6|31228.6|31389|31239|31378.2|31228.2|28
1624727170000|2021-06-26 17:06:10|31378.7|31228.7|31366|31216|31379.2|31229.2|31366|31216|24
1624727180000|2021-06-26 17:06:20|31365.9|31215.9|31371.6|31221.6|31372.4|31222.4|31365.4|31215.4|29
1624727190000|2021-06-26 17:06:30|31371.7|31221.7|31397.5|31247.5|31400.7|31250.7|31371.4|31221.4|37
1624727200000|2021-06-26 17:06:40|31397.6|31247.6|31403.2|31253.2|31405.9|31255.9|31397.6|31247.6|26
1624727210000|2021-06-26 17:06:50|31403.1|31253.1|31384.5|31234.5|31404.3|31254.3|31384.5|31234.5|28
1624727220000|2021-06-26 17:07:00|31387.2|31237.2|31423.3|31273.3|31423.3|31273.3|31387.2|31237.2|37
1624727230000|2021-06-26 17:07:10|31426.4|31276.4|31432.5|31282.5|31433.5|31283.5|31419.1|31269.1|33
1624727240000|2021-06-26 17:07:20|31432.3|31282.3|31422.7|31272.7|31432.3|31282.3|31422.6|31272.6|29
1624727250000|2021-06-26 17:07:30|31422.1|31272.1|31435.1|31285.1|31435.6|31285.6|31420.7|31270.7|28
1624727260000|2021-06-26 17:07:40|31435.9|31285.9|31438.9|31288.9|31455.8|31305.8|31435.9|31285.9|33
1624727270000|2021-06-26 17:07:50|31441|31291|31444|31294|31451.1|31301.1|31441|31291|29
1624727280000|2021-06-26 17:08:00|31444.6|31294.6|31435.3|31285.3|31446.5|31296.5|31434.9|31284.9|28
1624727290000|2021-06-26 17:08:10|31435.4|31285.4|31431.5|31281.5|31435.6|31285.6|31426.6|31276.6|32
1624727300000|2021-06-26 17:08:20|31432.6|31282.6|31436.9|31286.9|31442.3|31292.3|31432.6|31282.6|30
1624727310000|2021-06-26 17:08:30|31435.5|31285.5|31428.1|31278.1|31435.5|31285.5|31424.5|31274.5|29
1624727320000|2021-06-26 17:08:40|31428|31278|31430|31280|31434.5|31284.5|31423.6|31273.6|33
1624727330000|2021-06-26 17:08:50|31430.4|31280.4|31430|31280|31430.4|31280.4|31418.2|31268.2|35
1624727340000|2021-06-26 17:09:00|31430.8|31280.8|31432.1|31282.1|31433.5|31283.5|31429.8|31279.8|33
1624727350000|2021-06-26 17:09:10|31431.5|31281.5|31431.7|31281.7|31432.7|31282.7|31421.5|31271.5|22
1624727360000|2021-06-26 17:09:20|31431.4|31281.4|31433.7|31283.7|31437.2|31287.2|31417.6|31267.6|34
1624727370000|2021-06-26 17:09:30|31434.4|31284.4|31438.3|31288.3|31438.7|31288.7|31433.1|31283.1|26
1624727380000|2021-06-26 17:09:40|31437.8|31287.8|31431|31281|31438.6|31288.6|31428.6|31278.6|24
1624727390000|2021-06-26 17:09:50|31429.7|31279.7|31428.8|31278.8|31432.6|31282.6|31428.6|31278.6|20
1624727400000|2021-06-26 17:10:00|31429.7|31279.7|31425.6|31275.6|31429.7|31279.7|31425|31275|17
1624727410000|2021-06-26 17:10:10|31425.2|31275.2|31428.8|31278.8|31430|31280|31425.2|31275.2|24
1624727420000|2021-06-26 17:10:20|31427.9|31277.9|31426.5|31276.5|31430.7|31280.7|31424.5|31274.5|26
1624727430000|2021-06-26 17:10:30|31425.3|31275.3|31429.2|31279.2|31429.2|31279.2|31424.1|31274.1|25
1624727440000|2021-06-26 17:10:40|31429.3|31279.3|31404.1|31254.1|31429.3|31279.3|31400.2|31250.2|23
1624727450000|2021-06-26 17:10:50|31404.2|31254.2|31417.8|31267.8|31418.7|31268.7|31401.4|31251.4|28
1624727460000|2021-06-26 17:11:00|31417.5|31267.5|31409.1|31259.1|31419.5|31269.5|31405.6|31255.6|35
1624727470000|2021-06-26 17:11:10|31409.2|31259.2|31411.7|31261.7|31414.2|31264.2|31405.9|31255.9|35
1624727480000|2021-06-26 17:11:20|31411.1|31261.1|31407.2|31257.2|31411.1|31261.1|31405.8|31255.8|23
1624727490000|2021-06-26 17:11:30|31405.7|31255.7|31393.7|31243.7|31405.7|31255.7|31390.1|31240.1|31
1624727500000|2021-06-26 17:11:40|31393.6|31243.6|31392.3|31242.3|31397.1|31247.1|31391.6|31241.6|26
1624727510000|2021-06-26 17:11:50|31392.1|31242.1|31387|31237|31392.5|31242.5|31384.8|31234.8|31
1624727520000|2021-06-26 17:12:00|31386.8|31236.8|31386.6|31236.6|31387.9|31237.9|31385.6|31235.6|27
1624727530000|2021-06-26 17:12:10|31386.5|31236.5|31408.4|31258.4|31408.4|31258.4|31386.3|31236.3|34
1624727540000|2021-06-26 17:12:20|31409.5|31259.5|31406.2|31256.2|31418.6|31268.6|31404.6|31254.6|37
1624727550000|2021-06-26 17:12:30|31405.7|31255.7|31398.1|31248.1|31409|31259|31390.8|31240.8|33
1624727560000|2021-06-26 17:12:40|31396.2|31246.2|31407.3|31257.3|31407.5|31257.5|31393.9|31243.9|35
1624727570000|2021-06-26 17:12:50|31407.2|31257.2|31401.7|31251.7|31407.2|31257.2|31399.6|31249.6|31
1624727580000|2021-06-26 17:13:00|31401.8|31251.8|31409.4|31259.4|31411.7|31261.7|31400.9|31250.9|33
1624727590000|2021-06-26 17:13:10|31409.3|31259.3|31419.2|31269.2|31419.2|31269.2|31408.4|31258.4|21
1624727600000|2021-06-26 17:13:20|31418.9|31268.9|31420.7|31270.7|31420.7|31270.7|31414.5|31264.5|33
1624727610000|2021-06-26 17:13:30|31420.6|31270.6|31413.7|31263.7|31421.3|31271.3|31413.6|31263.6|28
1624727620000|2021-06-26 17:13:40|31414.7|31264.7|31407.6|31257.6|31414.9|31264.9|31407.6|31257.6|27
1624727630000|2021-06-26 17:13:50|31408.1|31258.1|31406.5|31256.5|31409.6|31259.6|31405.1|31255.1|32
1624727640000|2021-06-26 17:14:00|31407.6|31257.6|31402.4|31252.4|31409.2|31259.2|31402.4|31252.4|23
1624727650000|2021-06-26 17:14:10|31402.7|31252.7|31412.9|31262.9|31413.1|31263.1|31402.7|31252.7|26
1624727660000|2021-06-26 17:14:20|31411.8|31261.8|31398.1|31248.1|31412.8|31262.8|31397.6|31247.6|31
1624727670000|2021-06-26 17:14:30|31399.4|31249.4|31402.6|31252.6|31403.5|31253.5|31397.2|31247.2|22
1624727680000|2021-06-26 17:14:40|31405.5|31255.5|31399.5|31249.5|31407.9|31257.9|31399.5|31249.5|28
1624727690000|2021-06-26 17:14:50|31400.3|31250.3|31408|31258|31410|31260|31399.3|31249.3|28
1624727700000|2021-06-26 17:15:00|31409|31259|31400.7|31250.7|31409.3|31259.3|31395.6|31245.6|31
1624727710000|2021-06-26 17:15:10|31401.7|31251.7|31410.3|31260.3|31415.9|31265.9|31398.5|31248.5|34
1624727720000|2021-06-26 17:15:20|31410.4|31260.4|31411.8|31261.8|31416|31266|31410|31260|33
1624727730000|2021-06-26 17:15:30|31414.4|31264.4|31407.6|31257.6|31415.1|31265.1|31399|31249|36
1624727740000|2021-06-26 17:15:40|31408|31258|31413.9|31263.9|31414.7|31264.7|31408|31258|21
1624727750000|2021-06-26 17:15:50|31409.9|31259.9|31401.7|31251.7|31414.6|31264.6|31400.7|31250.7|29
1624727760000|2021-06-26 17:16:00|31399.9|31249.9|31385.2|31235.2|31401.5|31251.5|31383.2|31233.2|28
1624727770000|2021-06-26 17:16:10|31386.1|31236.1|31378.2|31228.2|31386.1|31236.1|31378.2|31228.2|28
1624727780000|2021-06-26 17:16:20|31378|31228|31376|31226|31381.9|31231.9|31373.4|31223.4|35
1624727790000|2021-06-26 17:16:30|31374.8|31224.8|31365.2|31215.2|31378.5|31228.5|31357.4|31207.4|38
1624727800000|2021-06-26 17:16:40|31366.2|31216.2|31373.6|31223.6|31375.7|31225.7|31364.5|31214.5|34
1624727810000|2021-06-26 17:16:50|31373.9|31223.9|31370.2|31220.2|31373.9|31223.9|31366.7|31216.7|32
1624727820000|2021-06-26 17:17:00|31370.3|31220.3|31379.5|31229.5|31380.7|31230.7|31369.4|31219.4|26
1624727830000|2021-06-26 17:17:10|31380.9|31230.9|31375.7|31225.7|31381.8|31231.8|31375.7|31225.7|28
1624727840000|2021-06-26 17:17:20|31375.1|31225.1|31369.9|31219.9|31375.6|31225.6|31368|31218|25
1624727850000|2021-06-26 17:17:30|31372.7|31222.7|31368.9|31218.9|31373|31223|31365.3|31215.3|26
1624727860000|2021-06-26 17:17:40|31369.1|31219.1|31352.7|31202.7|31369.1|31219.1|31352.2|31202.2|29
1624727870000|2021-06-26 17:17:50|31352.4|31202.4|31336.2|31186.2|31352.9|31202.9|31336.2|31186.2|27
1624727880000|2021-06-26 17:18:00|31335.5|31185.5|31362.5|31212.5|31365.2|31215.2|31332.8|31182.8|39
1624727890000|2021-06-26 17:18:10|31360.3|31210.3|31337.3|31187.3|31360.3|31210.3|31336.1|31186.1|35
1624727900000|2021-06-26 17:18:20|31336.1|31186.1|31359.7|31209.7|31363.6|31213.6|31334.9|31184.9|36
1624727910000|2021-06-26 17:18:30|31360.8|31210.8|31325.3|31175.3|31363.6|31213.6|31325.3|31175.3|34
1624727920000|2021-06-26 17:18:40|31324.4|31174.4|31339.5|31189.5|31339.5|31189.5|31324.2|31174.2|36
1624727930000|2021-06-26 17:18:50|31334.3|31184.3|31314.4|31164.4|31334.3|31184.3|31313|31163|36
1624727940000|2021-06-26 17:19:00|31315.2|31165.2|31300|31150|31315.2|31165.2|31294.3|31144.3|33
1624727950000|2021-06-26 17:19:10|31301.6|31151.6|31285.6|31135.6|31301.7|31151.7|31285.6|31135.6|31
1624727960000|2021-06-26 17:19:20|31285.5|31135.5|31294.8|31144.8|31294.8|31144.8|31284.8|31134.8|33
1624727970000|2021-06-26 17:19:30|31296.6|31146.6|31309.6|31159.6|31309.6|31159.6|31296.6|31146.6|33
1624727980000|2021-06-26 17:19:40|31308.2|31158.2|31296.8|31146.8|31309.3|31159.3|31296.8|31146.8|33
1624727990000|2021-06-26 17:19:50|31298|31148|31291.1|31141.1|31299.2|31149.2|31288.9|31138.9|33
1624728000000|2021-06-26 17:20:00|31290.6|31140.6|31295.5|31145.5|31298.7|31148.7|31287.4|31137.4|33
1624728010000|2021-06-26 17:20:10|31296.6|31146.6|31286.9|31136.9|31297.2|31147.2|31286.9|31136.9|31
1624728020000|2021-06-26 17:20:20|31288.3|31138.3|31271.3|31121.3|31290.8|31140.8|31271.3|31121.3|33
1624728030000|2021-06-26 17:20:30|31274.8|31124.8|31227.9|31077.9|31274.8|31124.8|31227.9|31077.9|30
1624728040000|2021-06-26 17:20:40|31228.9|31078.9|31199.7|31049.7|31231.7|31081.7|31199.7|31049.7|38
1624728050000|2021-06-26 17:20:50|31199.4|31049.4|31191.3|31041.3|31203.8|31053.8|31188.7|31038.7|37
1624728060000|2021-06-26 17:21:00|31192.7|31042.7|31185.3|31035.3|31197|31047|31184.7|31034.7|31
1624728070000|2021-06-26 17:21:10|31187|31037|31188.4|31038.4|31189.5|31039.5|31181.9|31031.9|34
1624728080000|2021-06-26 17:21:20|31193.4|31043.4|31190.9|31040.9|31194.1|31044.1|31186.2|31036.2|33
1624728090000|2021-06-26 17:21:30|31190.7|31040.7|31214.7|31064.7|31222.9|31072.9|31187.6|31037.6|37
1624728100000|2021-06-26 17:21:40|31214.8|31064.8|31186.4|31036.4|31214.8|31064.8|31185.2|31035.2|39
1624728110000|2021-06-26 17:21:50|31186.3|31036.3|31185.1|31035.1|31208.5|31058.5|31185.1|31035.1|35
1624728120000|2021-06-26 17:22:00|31185.2|31035.2|31182.3|31032.3|31186.5|31036.5|31178.7|31028.7|36
1624728130000|2021-06-26 17:22:10|31182.7|31032.7|31200.6|31050.6|31202.4|31052.4|31182.7|31032.7|35
1624728140000|2021-06-26 17:22:20|31200.4|31050.4|31211.7|31061.7|31213.8|31063.8|31200.4|31050.4|36
1624728150000|2021-06-26 17:22:30|31211|31061|31179.1|31029.1|31211.2|31061.2|31179.1|31029.1|35
1624728160000|2021-06-26 17:22:40|31179.2|31029.2|31172.3|31022.3|31179.2|31029.2|31169.8|31019.8|39
1624728170000|2021-06-26 17:22:50|31171.6|31021.6|31161|31011|31173.6|31023.6|31148.4|30998.4|36
1624728180000|2021-06-26 17:23:00|31160.9|31010.9|31152.3|31002.3|31160.9|31010.9|31147.4|30997.4|30
1624728190000|2021-06-26 17:23:10|31152.7|31002.7|31166|31016|31169.7|31019.7|31150.2|31000.2|29
1624728200000|2021-06-26 17:23:20|31166.1|31016.1|31188.1|31038.1|31191.9|31041.9|31165.1|31015.1|36
1624728210000|2021-06-26 17:23:30|31189.3|31039.3|31210.8|31060.8|31210.9|31060.9|31184.9|31034.9|35
1624728220000|2021-06-26 17:23:40|31210.5|31060.5|31207.3|31057.3|31215.7|31065.7|31201|31051|38
1624728230000|2021-06-26 17:23:50|31207.2|31057.2|31208.3|31058.3|31209.7|31059.7|31204.6|31054.6|28
1624728240000|2021-06-26 17:24:00|31211.3|31061.3|31260.1|31110.1|31261.2|31111.2|31209.8|31059.8|39
1624728250000|2021-06-26 17:24:10|31260.3|31110.3|31343.6|31193.6|31347.3|31197.3|31260.3|31110.3|36
1624728260000|2021-06-26 17:24:20|31342.1|31192.1|31343.4|31193.4|31349.5|31199.5|31331.2|31181.2|37
1624728270000|2021-06-26 17:24:30|31343.1|31193.1|31355.1|31205.1|31358.1|31208.1|31337.4|31187.4|38
1624728280000|2021-06-26 17:24:40|31356.6|31206.6|31352.4|31202.4|31362.8|31212.8|31352.3|31202.3|33
1624728290000|2021-06-26 17:24:50|31352|31202|31371|31221|31371|31221|31351.7|31201.7|37
1624728300000|2021-06-26 17:25:00|31371.9|31221.9|31445.1|31295.1|31445.1|31295.1|31371.9|31221.9|38
1624728310000|2021-06-26 17:25:10|31446|31296|31491.3|31341.3|31492.8|31342.8|31446|31296|40
1624728320000|2021-06-26 17:25:20|31491|31341|31463.9|31313.9|31492.3|31342.3|31462.3|31312.3|37
1624728330000|2021-06-26 17:25:30|31458.4|31308.4|31470.1|31320.1|31470.1|31320.1|31447.6|31297.6|40
1624728340000|2021-06-26 17:25:40|31470|31320|31469|31319|31472.1|31322.1|31453|31303|36
1624728350000|2021-06-26 17:25:50|31470|31320|31503.6|31353.6|31522.8|31372.8|31470|31320|36
1624728360000|2021-06-26 17:26:00|31502.7|31352.7|31487.8|31337.8|31502.7|31352.7|31482.9|31332.9|39
1624728370000|2021-06-26 17:26:10|31488.4|31338.4|31467.8|31317.8|31488.4|31338.4|31467.8|31317.8|34
1624728380000|2021-06-26 17:26:20|31467.7|31317.7|31460.8|31310.8|31468|31318|31459.7|31309.7|39
1624728390000|2021-06-26 17:26:30|31459.6|31309.6|31461.2|31311.2|31461.6|31311.6|31453.8|31303.8|31
1624728400000|2021-06-26 17:26:40|31460.7|31310.7|31458.4|31308.4|31467.2|31317.2|31457.5|31307.5|32
1624728410000|2021-06-26 17:26:50|31456.5|31306.5|31432.1|31282.1|31456.5|31306.5|31431.2|31281.2|35
1624728420000|2021-06-26 17:27:00|31431.9|31281.9|31452.2|31302.2|31454.3|31304.3|31429.5|31279.5|34
1624728430000|2021-06-26 17:27:10|31452.1|31302.1|31439.6|31289.6|31455.9|31305.9|31438.2|31288.2|36
1624728440000|2021-06-26 17:27:20|31442.5|31292.5|31444.2|31294.2|31444.2|31294.2|31435.6|31285.6|31
1624728450000|2021-06-26 17:27:30|31443.2|31293.2|31415.5|31265.5|31448.9|31298.9|31415.2|31265.2|36
1624728460000|2021-06-26 17:27:40|31413.4|31263.4|31369.1|31219.1|31413.4|31263.4|31365.6|31215.6|38
1624728470000|2021-06-26 17:27:50|31368.2|31218.2|31381.2|31231.2|31381.2|31231.2|31361|31211|37
1624728480000|2021-06-26 17:28:00|31378.7|31228.7|31333.1|31183.1|31380.2|31230.2|31332.3|31182.3|38
1624728490000|2021-06-26 17:28:10|31333.7|31183.7|31323.2|31173.2|31340.5|31190.5|31312.2|31162.2|37
1624728500000|2021-06-26 17:28:20|31318.1|31168.1|31326.5|31176.5|31331.1|31181.1|31310.7|31160.7|34
1624728510000|2021-06-26 17:28:30|31326.7|31176.7|31321.1|31171.1|31329.2|31179.2|31314.2|31164.2|29
1624728520000|2021-06-26 17:28:40|31326.1|31176.1|31339.6|31189.6|31346.9|31196.9|31306.7|31156.7|34
1624728530000|2021-06-26 17:28:50|31339.2|31189.2|31309.5|31159.5|31351.4|31201.4|31309.5|31159.5|36
1624728540000|2021-06-26 17:29:00|31309.4|31159.4|31288.3|31138.3|31314.6|31164.6|31284.2|31134.2|36
1624728550000|2021-06-26 17:29:10|31285.9|31135.9|31274.4|31124.4|31285.9|31135.9|31273.5|31123.5|35
1624728560000|2021-06-26 17:29:20|31274.3|31124.3|31263.7|31113.7|31274.3|31124.3|31257.3|31107.3|36
1624728570000|2021-06-26 17:29:30|31262.1|31112.1|31279.8|31129.8|31281.1|31131.1|31262.1|31112.1|39
1624728580000|2021-06-26 17:29:40|31279.6|31129.6|31278.6|31128.6|31289|31139|31267.7|31117.7|37
1624728590000|2021-06-26 17:29:50|31276.2|31126.2|31274.6|31124.6|31287.2|31137.2|31270.7|31120.7|32
1624728600000|2021-06-26 17:30:00|31269.5|31119.5|31271.2|31121.2|31271.2|31121.2|31263.7|31113.7|29
1624728610000|2021-06-26 17:30:10|31271.7|31121.7|31343.9|31193.9|31354|31204|31271.7|31121.7|39
1624728620000|2021-06-26 17:30:20|31340.1|31190.1|31334|31184|31347.5|31197.5|31327.2|31177.2|39
1624728630000|2021-06-26 17:30:30|31333.2|31183.2|31351.8|31201.8|31360.2|31210.2|31328.2|31178.2|37
1624728640000|2021-06-26 17:30:40|31348.4|31198.4|31356.2|31206.2|31359.5|31209.5|31347|31197|38
1624728650000|2021-06-26 17:30:50|31356.6|31206.6|31330.6|31180.6|31356.6|31206.6|31330.6|31180.6|37
1624728660000|2021-06-26 17:31:00|31330.2|31180.2|31306.8|31156.8|31330.2|31180.2|31306.3|31156.3|33
1624728670000|2021-06-26 17:31:10|31305.9|31155.9|31247.2|31097.2|31305.9|31155.9|31241.9|31091.9|39
1624728680000|2021-06-26 17:31:20|31246.2|31096.2|31219.8|31069.8|31246.4|31096.4|31218|31068|29
1624728690000|2021-06-26 17:31:30|31215.8|31065.8|31214.5|31064.5|31215.8|31065.8|31196.1|31046.1|33
1624728700000|2021-06-26 17:31:40|31214.1|31064.1|31214.1|31064.1|31215.8|31065.8|31207.9|31057.9|37
1624728710000|2021-06-26 17:31:50|31212.8|31062.8|31215.3|31065.3|31217.6|31067.6|31210.5|31060.5|33
1624728720000|2021-06-26 17:32:00|31214.4|31064.4|31197.9|31047.9|31214.5|31064.5|31197.7|31047.7|31
1624728730000|2021-06-26 17:32:10|31198.6|31048.6|31205.3|31055.3|31211.6|31061.6|31198.3|31048.3|35
1624728740000|2021-06-26 17:32:20|31204.2|31054.2|31220.5|31070.5|31220.5|31070.5|31203.6|31053.6|18
1624728750000|2021-06-26 17:32:30|31221.2|31071.2|31228.2|31078.2|31232.3|31082.3|31221.2|31071.2|36
1624728760000|2021-06-26 17:32:40|31230.1|31080.1|31239.1|31089.1|31240.5|31090.5|31227.4|31077.4|35
1624728770000|2021-06-26 17:32:50|31248.1|31098.1|31248.3|31098.3|31249.6|31099.6|31241.1|31091.1|32
1624728780000|2021-06-26 17:33:00|31248.1|31098.1|31232.6|31082.6|31249|31099|31232.6|31082.6|35
1624728790000|2021-06-26 17:33:10|31232.5|31082.5|31232.5|31082.5|31232.6|31082.6|31210.2|31060.2|39
1624728800000|2021-06-26 17:33:20|31233.3|31083.3|31277.4|31127.4|31277.4|31127.4|31233.3|31083.3|36
1624728810000|2021-06-26 17:33:30|31275.5|31125.5|31338.8|31188.8|31340.2|31190.2|31275.5|31125.5|33
1624728820000|2021-06-26 17:33:40|31337.4|31187.4|31341.5|31191.5|31341.5|31191.5|31316.1|31166.1|37
1624728830000|2021-06-26 17:33:50|31346.2|31196.2|31317.1|31167.1|31346.5|31196.5|31317.1|31167.1|34
1624728840000|2021-06-26 17:34:00|31317.7|31167.7|31293.2|31143.2|31317.7|31167.7|31293.2|31143.2|37
1624728850000|2021-06-26 17:34:10|31293.1|31143.1|31319.3|31169.3|31319.5|31169.5|31283|31133|34
1624728860000|2021-06-26 17:34:20|31319.1|31169.1|31322.1|31172.1|31329.9|31179.9|31314.8|31164.8|37
1624728870000|2021-06-26 17:34:30|31320.3|31170.3|31333.7|31183.7|31334.4|31184.4|31320.3|31170.3|28
1624728880000|2021-06-26 17:34:40|31333.9|31183.9|31328.6|31178.6|31351.2|31201.2|31328.6|31178.6|30
1624728890000|2021-06-26 17:34:50|31326.2|31176.2|31327.8|31177.8|31329.2|31179.2|31319.8|31169.8|29
1624728900000|2021-06-26 17:35:00|31328|31178|31296.9|31146.9|31328|31178|31296.9|31146.9|30
1624728910000|2021-06-26 17:35:10|31296.8|31146.8|31263.2|31113.2|31296.8|31146.8|31263.2|31113.2|37
1624728920000|2021-06-26 17:35:20|31262.6|31112.6|31251.5|31101.5|31275.7|31125.7|31251.5|31101.5|32
1624728930000|2021-06-26 17:35:30|31269.2|31119.2|31245.3|31095.3|31270.1|31120.1|31235.6|31085.6|35
1624728940000|2021-06-26 17:35:40|31245.9|31095.9|31229.8|31079.8|31258.7|31108.7|31228|31078|37
1624728950000|2021-06-26 17:35:50|31229|31079|31219|31069|31231.5|31081.5|31210.1|31060.1|38
1624728960000|2021-06-26 17:36:00|31220.2|31070.2|31204.1|31054.1|31221.9|31071.9|31193.4|31043.4|35
1624728970000|2021-06-26 17:36:10|31204.6|31054.6|31194.5|31044.5|31206.8|31056.8|31194.5|31044.5|28
1624728980000|2021-06-26 17:36:20|31194.4|31044.4|31198.6|31048.6|31204.3|31054.3|31194.4|31044.4|32
1624728990000|2021-06-26 17:36:30|31200.2|31050.2|31205.3|31055.3|31205.9|31055.9|31197.6|31047.6|32
1624729000000|2021-06-26 17:36:40|31206.2|31056.2|31222.9|31072.9|31225.2|31075.2|31203.8|31053.8|26
1624729010000|2021-06-26 17:36:50|31222.3|31072.3|31219.7|31069.7|31223.9|31073.9|31212.6|31062.6|33
1624729020000|2021-06-26 17:37:00|31220.2|31070.2|31240.3|31090.3|31263.4|31113.4|31219.2|31069.2|37
1624729030000|2021-06-26 17:37:10|31242.3|31092.3|31232.8|31082.8|31258.9|31108.9|31231.3|31081.3|38
1624729040000|2021-06-26 17:37:20|31232.7|31082.7|31220.3|31070.3|31232.7|31082.7|31217.6|31067.6|34
1624729050000|2021-06-26 17:37:30|31220.5|31070.5|31260.8|31110.8|31260.8|31110.8|31220.5|31070.5|31
1624729060000|2021-06-26 17:37:40|31259.1|31109.1|31260.3|31110.3|31262.5|31112.5|31245.2|31095.2|38
1624729070000|2021-06-26 17:37:50|31255.9|31105.9|31248.1|31098.1|31256.5|31106.5|31245.3|31095.3|27
1624729080000|2021-06-26 17:38:00|31247.1|31097.1|31251.9|31101.9|31259.6|31109.6|31245.2|31095.2|32
1624729090000|2021-06-26 17:38:10|31251.8|31101.8|31209.6|31059.6|31251.8|31101.8|31209.6|31059.6|35
1624729100000|2021-06-26 17:38:20|31209.5|31059.5|31205.3|31055.3|31211.2|31061.2|31203.8|31053.8|30
1624729110000|2021-06-26 17:38:30|31205.2|31055.2|31206.8|31056.8|31211.4|31061.4|31197.1|31047.1|36
1624729120000|2021-06-26 17:38:40|31203.5|31053.5|31198.3|31048.3|31208.1|31058.1|31190.9|31040.9|35
1624729130000|2021-06-26 17:38:50|31197.8|31047.8|31200.3|31050.3|31204.4|31054.4|31197.3|31047.3|34
1624729140000|2021-06-26 17:39:00|31200.2|31050.2|31211.1|31061.1|31213.4|31063.4|31199.6|31049.6|29
1624729150000|2021-06-26 17:39:10|31212|31062|31247.7|31097.7|31247.7|31097.7|31211.6|31061.6|30
1624729160000|2021-06-26 17:39:20|31249.8|31099.8|31240|31090|31257.3|31107.3|31239.8|31089.8|31
1624729170000|2021-06-26 17:39:30|31236.9|31086.9|31219.9|31069.9|31236.9|31086.9|31217.9|31067.9|38
1624729180000|2021-06-26 17:39:40|31220.9|31070.9|31215.8|31065.8|31223.8|31073.8|31214.1|31064.1|35
1624729190000|2021-06-26 17:39:50|31215.4|31065.4|31226.7|31076.7|31229.3|31079.3|31211.7|31061.7|35
1624729200000|2021-06-26 17:40:00|31226.6|31076.6|31228|31078|31228.3|31078.3|31226.6|31076.6|21
1624729210000|2021-06-26 17:40:10|31228.1|31078.1|31245.3|31095.3|31263.4|31113.4|31228.1|31078.1|37
1624729220000|2021-06-26 17:40:20|31244.7|31094.7|31227|31077|31244.7|31094.7|31225.8|31075.8|35
1624729230000|2021-06-26 17:40:30|31226.6|31076.6|31227.9|31077.9|31230.2|31080.2|31225.5|31075.5|37
1624729240000|2021-06-26 17:40:40|31228|31078|31227.6|31077.6|31229.9|31079.9|31225.7|31075.7|27
1624729250000|2021-06-26 17:40:50|31227.8|31077.8|31197.7|31047.7|31227.8|31077.8|31195.9|31045.9|35
1624729260000|2021-06-26 17:41:00|31197.2|31047.2|31224.4|31074.4|31224.4|31074.4|31196.5|31046.5|35
1624729270000|2021-06-26 17:41:10|31224.6|31074.6|31227.6|31077.6|31228.3|31078.3|31221.1|31071.1|35
1624729280000|2021-06-26 17:41:20|31227.4|31077.4|31234|31084|31234.5|31084.5|31227.4|31077.4|31
1624729290000|2021-06-26 17:41:30|31234.1|31084.1|31226.4|31076.4|31234.1|31084.1|31225.7|31075.7|23
1624729300000|2021-06-26 17:41:40|31225.8|31075.8|31242.3|31092.3|31244.4|31094.4|31224.7|31074.7|25
1624729310000|2021-06-26 17:41:50|31242.4|31092.4|31237.1|31087.1|31242.4|31092.4|31227.9|31077.9|37
1624729320000|2021-06-26 17:42:00|31235.7|31085.7|31249.7|31099.7|31250.1|31100.1|31235.7|31085.7|32
1624729330000|2021-06-26 17:42:10|31251.6|31101.6|31303|31153|31312.6|31162.6|31251.6|31101.6|39
1624729340000|2021-06-26 17:42:20|31302.2|31152.2|31289.3|31139.3|31302.2|31152.2|31278.7|31128.7|35
1624729350000|2021-06-26 17:42:30|31290.1|31140.1|31302.4|31152.4|31302.4|31152.4|31286.8|31136.8|35
1624729360000|2021-06-26 17:42:40|31302.2|31152.2|31283.4|31133.4|31302.2|31152.2|31283.4|31133.4|30
1624729370000|2021-06-26 17:42:50|31282.5|31132.5|31279.6|31129.6|31282.5|31132.5|31276.6|31126.6|31
1624729380000|2021-06-26 17:43:00|31281.1|31131.1|31294.8|31144.8|31304.4|31154.4|31278.7|31128.7|37
1624729390000|2021-06-26 17:43:10|31295.9|31145.9|31297|31147|31302.4|31152.4|31295.7|31145.7|32
1624729400000|2021-06-26 17:43:20|31295.7|31145.7|31295.2|31145.2|31301.9|31151.9|31295|31145|28
1624729410000|2021-06-26 17:43:30|31293.3|31143.3|31288.3|31138.3|31293.3|31143.3|31287.3|31137.3|26
1624729420000|2021-06-26 17:43:40|31287.2|31137.2|31292.5|31142.5|31294.1|31144.1|31287.2|31137.2|28
1624729430000|2021-06-26 17:43:50|31292.3|31142.3|31292.9|31142.9|31294.5|31144.5|31290.1|31140.1|33
1624729440000|2021-06-26 17:44:00|31292.5|31142.5|31297.2|31147.2|31300|31150|31292.1|31142.1|35
1624729450000|2021-06-26 17:44:10|31297.6|31147.6|31312.4|31162.4|31313.4|31163.4|31297.2|31147.2|30
1624729460000|2021-06-26 17:44:20|31312.6|31162.6|31289.3|31139.3|31312.8|31162.8|31289.3|31139.3|36
1624729470000|2021-06-26 17:44:30|31289.7|31139.7|31293.7|31143.7|31294|31144|31288|31138|37
1624729480000|2021-06-26 17:44:40|31293.3|31143.3|31286.2|31136.2|31293.7|31143.7|31286.2|31136.2|31
1624729490000|2021-06-26 17:44:50|31284.8|31134.8|31294.1|31144.1|31294.1|31144.1|31279.2|31129.2|34
1624729500000|2021-06-26 17:45:00|31293.7|31143.7|31291.9|31141.9|31302.5|31152.5|31290.7|31140.7|30
1624729510000|2021-06-26 17:45:10|31290.8|31140.8|31275.6|31125.6|31290.8|31140.8|31274.1|31124.1|31
1624729520000|2021-06-26 17:45:20|31274.6|31124.6|31259.4|31109.4|31276.1|31126.1|31252.7|31102.7|37
1624729530000|2021-06-26 17:45:30|31260.6|31110.6|31253.3|31103.3|31267.6|31117.6|31252.3|31102.3|33
1624729540000|2021-06-26 17:45:40|31253.2|31103.2|31269.3|31119.3|31269.3|31119.3|31253.2|31103.2|37
1624729550000|2021-06-26 17:45:50|31269.5|31119.5|31280.7|31130.7|31280.7|31130.7|31269|31119|25
1624729560000|2021-06-26 17:46:00|31281|31131|31311.8|31161.8|31314.4|31164.4|31281|31131|31
1624729570000|2021-06-26 17:46:10|31312.2|31162.2|31319.4|31169.4|31322.1|31172.1|31310.2|31160.2|34
1624729580000|2021-06-26 17:46:20|31319.2|31169.2|31342.2|31192.2|31342.2|31192.2|31319.1|31169.1|34
1624729590000|2021-06-26 17:46:30|31342.3|31192.3|31389.2|31239.2|31389.5|31239.5|31341.7|31191.7|33
1624729600000|2021-06-26 17:46:40|31388.6|31238.6|31370.4|31220.4|31393.9|31243.9|31370.4|31220.4|38
1624729610000|2021-06-26 17:46:50|31368.1|31218.1|31380.1|31230.1|31384.4|31234.4|31357.3|31207.3|37
1624729620000|2021-06-26 17:47:00|31381.3|31231.3|31375|31225|31390|31240|31374.4|31224.4|40
1624729630000|2021-06-26 17:47:10|31374.4|31224.4|31356.3|31206.3|31374.9|31224.9|31355.8|31205.8|36
1624729640000|2021-06-26 17:47:20|31357.1|31207.1|31375.6|31225.6|31375.6|31225.6|31357.1|31207.1|33
1624729650000|2021-06-26 17:47:30|31375.2|31225.2|31395.8|31245.8|31395.9|31245.9|31368.6|31218.6|37
1624729660000|2021-06-26 17:47:40|31395.3|31245.3|31396.3|31246.3|31404.1|31254.1|31391.4|31241.4|36
1624729670000|2021-06-26 17:47:50|31394.6|31244.6|31392.1|31242.1|31399.2|31249.2|31386.4|31236.4|37
1624729680000|2021-06-26 17:48:00|31388.9|31238.9|31386.7|31236.7|31389.4|31239.4|31378.2|31228.2|32
1624729690000|2021-06-26 17:48:10|31386|31236|31397.6|31247.6|31401|31251|31384.9|31234.9|37
1624729700000|2021-06-26 17:48:20|31398.8|31248.8|31401.7|31251.7|31404.1|31254.1|31397.7|31247.7|34
1624729710000|2021-06-26 17:48:30|31401.3|31251.3|31409.3|31259.3|31409.3|31259.3|31397.4|31247.4|31
1624729720000|2021-06-26 17:48:40|31411.1|31261.1|31412.8|31262.8|31424.9|31274.9|31408.8|31258.8|30
1624729730000|2021-06-26 17:48:50|31412.6|31262.6|31397.9|31247.9|31412.6|31262.6|31397.9|31247.9|33
1624729740000|2021-06-26 17:49:00|31398.1|31248.1|31402.3|31252.3|31410.3|31260.3|31397|31247|30
1624729750000|2021-06-26 17:49:10|31403.1|31253.1|31388.3|31238.3|31404.1|31254.1|31386.7|31236.7|35
1624729760000|2021-06-26 17:49:20|31387.8|31237.8|31401.3|31251.3|31402.5|31252.5|31387.4|31237.4|36
1624729770000|2021-06-26 17:49:30|31402.5|31252.5|31412.7|31262.7|31415.4|31265.4|31402.4|31252.4|25
1624729780000|2021-06-26 17:49:40|31412.8|31262.8|31400.1|31250.1|31412.8|31262.8|31398.9|31248.9|27
1624729790000|2021-06-26 17:49:50|31400|31250|31408.6|31258.6|31411.8|31261.8|31399.7|31249.7|32
1624729800000|2021-06-26 17:50:00|31408.9|31258.9|31418.9|31268.9|31418.9|31268.9|31408.8|31258.8|31
1624729810000|2021-06-26 17:50:10|31419|31269|31424.5|31274.5|31425.7|31275.7|31419|31269|36
1624729820000|2021-06-26 17:50:20|31423.6|31273.6|31429|31279|31430|31280|31420.8|31270.8|37
1624729830000|2021-06-26 17:50:30|31428.4|31278.4|31438.2|31288.2|31438.2|31288.2|31428.4|31278.4|28
1624729840000|2021-06-26 17:50:40|31435.9|31285.9|31440.6|31290.6|31443.5|31293.5|31434.3|31284.3|25
1624729850000|2021-06-26 17:50:50|31440.5|31290.5|31437.6|31287.6|31440.5|31290.5|31428.3|31278.3|38
1624729860000|2021-06-26 17:51:00|31436.1|31286.1|31457.4|31307.4|31457.4|31307.4|31436.1|31286.1|36
1624729870000|2021-06-26 17:51:10|31458.7|31308.7|31554.2|31404.2|31559.6|31409.6|31458.7|31308.7|36
1624729880000|2021-06-26 17:51:20|31552.5|31402.5|31564.4|31414.4|31565.1|31415.1|31527.3|31377.3|39
1624729890000|2021-06-26 17:51:30|31566.2|31416.2|31616|31466|31618.7|31468.7|31566.2|31416.2|38
1624729900000|2021-06-26 17:51:40|31616.1|31466.1|31567|31417|31616.1|31466.1|31563.9|31413.9|38
1624729910000|2021-06-26 17:51:50|31566.2|31416.2|31580.4|31430.4|31581.4|31431.4|31553.1|31403.1|39
1624729920000|2021-06-26 17:52:00|31579.1|31429.1|31565.1|31415.1|31579.7|31429.7|31565.1|31415.1|33
1624729930000|2021-06-26 17:52:10|31565|31415|31553.7|31403.7|31574.9|31424.9|31547.8|31397.8|38
1624729940000|2021-06-26 17:52:20|31553.6|31403.6|31542.1|31392.1|31553.6|31403.6|31541.6|31391.6|31
1624729950000|2021-06-26 17:52:30|31545.3|31395.3|31553.2|31403.2|31562.3|31412.3|31541.2|31391.2|37
1624729960000|2021-06-26 17:52:40|31553.4|31403.4|31571.6|31421.6|31572.3|31422.3|31553.3|31403.3|35
1624729970000|2021-06-26 17:52:50|31572.1|31422.1|31562.9|31412.9|31572.1|31422.1|31546.3|31396.3|37
1624729980000|2021-06-26 17:53:00|31567.3|31417.3|31574.7|31424.7|31575.5|31425.5|31567.3|31417.3|35
1624729990000|2021-06-26 17:53:10|31574.5|31424.5|31555.2|31405.2|31574.5|31424.5|31555.1|31405.1|35
1624730000000|2021-06-26 17:53:20|31554.9|31404.9|31548.9|31398.9|31555.1|31405.1|31547.1|31397.1|28
1624730010000|2021-06-26 17:53:30|31549.6|31399.6|31535|31385|31553.7|31403.7|31535|31385|33
1624730020000|2021-06-26 17:53:40|31534.7|31384.7|31519.7|31369.7|31535.3|31385.3|31515.7|31365.7|37
1624730030000|2021-06-26 17:53:50|31520.5|31370.5|31514.5|31364.5|31527.9|31377.9|31512.6|31362.6|33
1624730040000|2021-06-26 17:54:00|31513.9|31363.9|31547.9|31397.9|31555.2|31405.2|31513.9|31363.9|38
1624730050000|2021-06-26 17:54:10|31554.3|31404.3|31574.8|31424.8|31583.1|31433.1|31552.4|31402.4|36
1624730060000|2021-06-26 17:54:20|31573.8|31423.8|31553.8|31403.8|31577.3|31427.3|31551.7|31401.7|38
1624730070000|2021-06-26 17:54:30|31552.8|31402.8|31566.8|31416.8|31572|31422|31550.2|31400.2|28
1624730080000|2021-06-26 17:54:40|31564.8|31414.8|31563.4|31413.4|31566.1|31416.1|31562.8|31412.8|31
1624730090000|2021-06-26 17:54:50|31563.1|31413.1|31560.4|31410.4|31564.8|31414.8|31557.3|31407.3|30
1624730100000|2021-06-26 17:55:00|31559.4|31409.4|31570.7|31420.7|31572|31422|31559.4|31409.4|29
1624730110000|2021-06-26 17:55:10|31570.3|31420.3|31593.3|31443.3|31602.2|31452.2|31570.3|31420.3|34
1624730120000|2021-06-26 17:55:20|31592.4|31442.4|31630.6|31480.6|31630.6|31480.6|31591.9|31441.9|34
1624730130000|2021-06-26 17:55:30|31630.5|31480.5|31628.6|31478.6|31633.2|31483.2|31623.3|31473.3|31
1624730140000|2021-06-26 17:55:40|31629.5|31479.5|31615.7|31465.7|31629.5|31479.5|31611.3|31461.3|35
1624730150000|2021-06-26 17:55:50|31610.6|31460.6|31610.7|31460.7|31613.9|31463.9|31601.5|31451.5|35
1624730160000|2021-06-26 17:56:00|31607.6|31457.6|31586.2|31436.2|31608.5|31458.5|31581.4|31431.4|37
1624730170000|2021-06-26 17:56:10|31586.7|31436.7|31624.5|31474.5|31624.5|31474.5|31585.6|31435.6|40
1624730180000|2021-06-26 17:56:20|31625.2|31475.2|31636.5|31486.5|31636.5|31486.5|31617|31467|32
1624730190000|2021-06-26 17:56:30|31636.6|31486.6|31627.3|31477.3|31637.2|31487.2|31627.2|31477.2|28
1624730200000|2021-06-26 17:56:40|31629|31479|31617.3|31467.3|31629|31479|31613.7|31463.7|35
1624730210000|2021-06-26 17:56:50|31617.7|31467.7|31630.8|31480.8|31631.6|31481.6|31616|31466|29
1624730220000|2021-06-26 17:57:00|31630.5|31480.5|31618.9|31468.9|31632.4|31482.4|31618.2|31468.2|34
1624730230000|2021-06-26 17:57:10|31621.5|31471.5|31610.6|31460.6|31621.5|31471.5|31608.3|31458.3|35
1624730240000|2021-06-26 17:57:20|31612.6|31462.6|31633.9|31483.9|31634.7|31484.7|31610.9|31460.9|32
1624730250000|2021-06-26 17:57:30|31634.7|31484.7|31659.8|31509.8|31659.8|31509.8|31634.5|31484.5|37
1624730260000|2021-06-26 17:57:40|31661.3|31511.3|31765|31615|31770|31620|31661.3|31511.3|40
1624730270000|2021-06-26 17:57:50|31768.6|31618.6|31817.9|31667.9|31818.8|31668.8|31767.1|31617.1|38
1624730280000|2021-06-26 17:58:00|31816.2|31666.2|31794.9|31644.9|31817|31667|31777.9|31627.9|38
1624730290000|2021-06-26 17:58:10|31796.1|31646.1|31770.4|31620.4|31797.6|31647.6|31770.3|31620.3|33
1624730300000|2021-06-26 17:58:20|31769.4|31619.4|31768.6|31618.6|31774|31624|31765.6|31615.6|36
1624730310000|2021-06-26 17:58:30|31767.5|31617.5|31776.5|31626.5|31779|31629|31757.6|31607.6|35
1624730320000|2021-06-26 17:58:40|31774.8|31624.8|31786.6|31636.6|31789|31639|31762.6|31612.6|35
1624730330000|2021-06-26 17:58:50|31787.3|31637.3|31794.2|31644.2|31795|31645|31785.6|31635.6|35
1624730340000|2021-06-26 17:59:00|31792.8|31642.8|31759.6|31609.6|31793.2|31643.2|31759.6|31609.6|35
1624730350000|2021-06-26 17:59:10|31758.9|31608.9|31769.2|31619.2|31769.2|31619.2|31747.9|31597.9|34
1624730360000|2021-06-26 17:59:20|31770.9|31620.9|31763.1|31613.1|31777.6|31627.6|31760.8|31610.8|33
1624730370000|2021-06-26 17:59:30|31764.8|31614.8|31777.8|31627.8|31777.8|31627.8|31764.8|31614.8|37
1624730380000|2021-06-26 17:59:40|31777.4|31627.4|31776.4|31626.4|31787.6|31637.6|31762.7|31612.7|36
1624730390000|2021-06-26 17:59:50|31779.6|31629.6|31767.1|31617.1|31779.6|31629.6|31761.6|31611.6|36
1624730400000|2021-06-26 18:00:00|31767.2|31617.2|31798|31648|31800.6|31650.6|31764.6|31614.6|40
1624730410000|2021-06-26 18:00:10|31798.1|31648.1|31842.6|31692.6|31851.6|31701.6|31798.1|31648.1|39
1624730420000|2021-06-26 18:00:20|31842.4|31692.4|31798.4|31648.4|31849.5|31699.5|31795.7|31645.7|38
1624730430000|2021-06-26 18:00:30|31804|31654|31796|31646|31823|31673|31790.9|31640.9|39
1624730440000|2021-06-26 18:00:40|31797.7|31647.7|31784.6|31634.6|31797.7|31647.7|31783.7|31633.7|34
1624730450000|2021-06-26 18:00:50|31785.1|31635.1|31768.9|31618.9|31786.3|31636.3|31768.9|31618.9|33
1624730460000|2021-06-26 18:01:00|31769.4|31619.4|31761.5|31611.5|31769.4|31619.4|31750.9|31600.9|33
1624730470000|2021-06-26 18:01:10|31769.1|31619.1|31764.1|31614.1|31773.1|31623.1|31761.6|31611.6|36
1624730480000|2021-06-26 18:01:20|31761.9|31611.9|31747.9|31597.9|31765.5|31615.5|31747.9|31597.9|35
1624730490000|2021-06-26 18:01:30|31746.2|31596.2|31733.6|31583.6|31752.9|31602.9|31733.6|31583.6|36
1624730500000|2021-06-26 18:01:40|31734.2|31584.2|31717.7|31567.7|31736.7|31586.7|31717.7|31567.7|39
1624730510000|2021-06-26 18:01:50|31717.8|31567.8|31704.9|31554.9|31722.4|31572.4|31703.8|31553.8|39
1624730520000|2021-06-26 18:02:00|31705.7|31555.7|31674.5|31524.5|31710.1|31560.1|31674.5|31524.5|39
1624730530000|2021-06-26 18:02:10|31675.9|31525.9|31690.3|31540.3|31691.8|31541.8|31671.2|31521.2|32
1624730540000|2021-06-26 18:02:20|31688.9|31538.9|31685.7|31535.7|31690.4|31540.4|31684.9|31534.9|38
1624730550000|2021-06-26 18:02:30|31684.9|31534.9|31693.2|31543.2|31693.4|31543.4|31683.1|31533.1|31
1624730560000|2021-06-26 18:02:40|31693.1|31543.1|31695.6|31545.6|31695.7|31545.7|31692.1|31542.1|23
1624730570000|2021-06-26 18:02:50|31694.8|31544.8|31677.8|31527.8|31694.8|31544.8|31677.8|31527.8|35
1624730580000|2021-06-26 18:03:00|31675.3|31525.3|31683.5|31533.5|31683.5|31533.5|31675|31525|37
1624730590000|2021-06-26 18:03:10|31685.6|31535.6|31694.4|31544.4|31699.8|31549.8|31685.6|31535.6|33
1624730600000|2021-06-26 18:03:20|31690.2|31540.2|31691.4|31541.4|31700.1|31550.1|31683.1|31533.1|36
1624730610000|2021-06-26 18:03:30|31686.1|31536.1|31686.9|31536.9|31688|31538|31683.5|31533.5|26
1624730620000|2021-06-26 18:03:40|31686.7|31536.7|31692.7|31542.7|31692.7|31542.7|31680.8|31530.8|30
1624730630000|2021-06-26 18:03:50|31695.7|31545.7|31687.3|31537.3|31707.8|31557.8|31686.9|31536.9|37
1624730640000|2021-06-26 18:04:00|31687|31537|31699.9|31549.9|31703.7|31553.7|31686.1|31536.1|36
1624730650000|2021-06-26 18:04:10|31700|31550|31730.4|31580.4|31731.5|31581.5|31700|31550|27
1624730660000|2021-06-26 18:04:20|31729.5|31579.5|31709|31559|31733.7|31583.7|31709|31559|35
1624730670000|2021-06-26 18:04:30|31709.5|31559.5|31701.9|31551.9|31709.7|31559.7|31701.9|31551.9|35
1624730680000|2021-06-26 18:04:40|31701.5|31551.5|31708.5|31558.5|31708.5|31558.5|31696.8|31546.8|33
1624730690000|2021-06-26 18:04:50|31707.4|31557.4|31699.9|31549.9|31707.7|31557.7|31699.4|31549.4|25
1624730700000|2021-06-26 18:05:00|31699.8|31549.8|31676.5|31526.5|31699.8|31549.8|31676.5|31526.5|29
1624730710000|2021-06-26 18:05:10|31676|31526|31672.5|31522.5|31678.1|31528.1|31668.2|31518.2|31
1624730720000|2021-06-26 18:05:20|31672.1|31522.1|31662.6|31512.6|31672.1|31522.1|31661.9|31511.9|32
1624730730000|2021-06-26 18:05:30|31661|31511|31663.9|31513.9|31671.8|31521.8|31654.2|31504.2|34
1624730740000|2021-06-26 18:05:40|31663.8|31513.8|31656.3|31506.3|31663.8|31513.8|31644.4|31494.4|32
1624730750000|2021-06-26 18:05:50|31655.1|31505.1|31640.1|31490.1|31656.5|31506.5|31638.8|31488.8|37
1624730760000|2021-06-26 18:06:00|31638.7|31488.7|31652.7|31502.7|31669.8|31519.8|31637.8|31487.8|38
1624730770000|2021-06-26 18:06:10|31653.3|31503.3|31654.1|31504.1|31658.2|31508.2|31651.1|31501.1|37
1624730780000|2021-06-26 18:06:20|31653.8|31503.8|31665.1|31515.1|31665.1|31515.1|31653.8|31503.8|34
1624730790000|2021-06-26 18:06:30|31665.5|31515.5|31670.1|31520.1|31670.8|31520.8|31665.2|31515.2|26
1624730800000|2021-06-26 18:06:40|31670.4|31520.4|31656.1|31506.1|31672.8|31522.8|31656.1|31506.1|29
1624730810000|2021-06-26 18:06:50|31655.3|31505.3|31641.6|31491.6|31656.3|31506.3|31638.4|31488.4|34
1624730820000|2021-06-26 18:07:00|31642.9|31492.9|31673.4|31523.4|31673.4|31523.4|31642.2|31492.2|33
1624730830000|2021-06-26 18:07:10|31674.1|31524.1|31657.7|31507.7|31675.3|31525.3|31657.7|31507.7|33
1624730840000|2021-06-26 18:07:20|31657.2|31507.2|31643.2|31493.2|31657.2|31507.2|31643.2|31493.2|35
1624730850000|2021-06-26 18:07:30|31644|31494|31662.6|31512.6|31664.8|31514.8|31644|31494|30
1624730860000|2021-06-26 18:07:40|31662.2|31512.2|31663.4|31513.4|31663.4|31513.4|31651.3|31501.3|35
1624730870000|2021-06-26 18:07:50|31663.8|31513.8|31679.5|31529.5|31682|31532|31662.9|31512.9|29
1624730880000|2021-06-26 18:08:00|31678.4|31528.4|31655.4|31505.4|31678.7|31528.7|31655.1|31505.1|34
1624730890000|2021-06-26 18:08:10|31655.5|31505.5|31645|31495|31656.4|31506.4|31645|31495|34
1624730900000|2021-06-26 18:08:20|31644.8|31494.8|31637.3|31487.3|31645.3|31495.3|31636.5|31486.5|32
1624730910000|2021-06-26 18:08:30|31637.5|31487.5|31634.8|31484.8|31638.1|31488.1|31634.6|31484.6|36
1624730920000|2021-06-26 18:08:40|31635.1|31485.1|31641.4|31491.4|31648.2|31498.2|31635|31485|35
1624730930000|2021-06-26 18:08:50|31643.2|31493.2|31640|31490|31644.4|31494.4|31639.6|31489.6|36
1624730940000|2021-06-26 18:09:00|31639.1|31489.1|31663.1|31513.1|31663.1|31513.1|31639.1|31489.1|21
1624730950000|2021-06-26 18:09:10|31667.6|31517.6|31676|31526|31676.1|31526.1|31663.6|31513.6|35
1624730960000|2021-06-26 18:09:20|31674.1|31524.1|31667.2|31517.2|31675|31525|31663.1|31513.1|35
1624730970000|2021-06-26 18:09:30|31666.7|31516.7|31647.3|31497.3|31669.1|31519.1|31647.3|31497.3|36
1624730980000|2021-06-26 18:09:40|31648.1|31498.1|31649.2|31499.2|31651.4|31501.4|31647.6|31497.6|28
1624730990000|2021-06-26 18:09:50|31649|31499|31676.7|31526.7|31677.9|31527.9|31642.4|31492.4|38
1624731000000|2021-06-26 18:10:00|31680|31530|31689.1|31539.1|31689.2|31539.2|31678.9|31528.9|32
1624731010000|2021-06-26 18:10:10|31691.9|31541.9|31724.8|31574.8|31725.3|31575.3|31690.6|31540.6|36
1624731020000|2021-06-26 18:10:20|31725.1|31575.1|31775.7|31625.7|31775.7|31625.7|31725.1|31575.1|38
1624731030000|2021-06-26 18:10:30|31776.6|31626.6|31767.2|31617.2|31777.2|31627.2|31750.1|31600.1|39
1624731040000|2021-06-26 18:10:40|31768|31618|31776.5|31626.5|31782.7|31632.7|31755.8|31605.8|38
1624731050000|2021-06-26 18:10:50|31776.1|31626.1|31770.4|31620.4|31779.5|31629.5|31768.3|31618.3|31
1624731060000|2021-06-26 18:11:00|31770.5|31620.5|31747.9|31597.9|31770.5|31620.5|31739.6|31589.6|35
1624731070000|2021-06-26 18:11:10|31747.5|31597.5|31738.8|31588.8|31747.5|31597.5|31734.1|31584.1|36
1624731080000|2021-06-26 18:11:20|31737|31587|31729.8|31579.8|31740.2|31590.2|31729.1|31579.1|30
1624731090000|2021-06-26 18:11:30|31730.2|31580.2|31762.1|31612.1|31762.5|31612.5|31727.8|31577.8|33
1624731100000|2021-06-26 18:11:40|31761.5|31611.5|31769.6|31619.6|31776.3|31626.3|31761.5|31611.5|30
1624731110000|2021-06-26 18:11:50|31769.2|31619.2|31779.9|31629.9|31780.1|31630.1|31754.8|31604.8|31
1624731120000|2021-06-26 18:12:00|31779.4|31629.4|31822.4|31672.4|31822.8|31672.8|31779.4|31629.4|36
1624731130000|2021-06-26 18:12:10|31830.1|31680.1|31827.7|31677.7|31837.7|31687.7|31825.8|31675.8|37
1624731140000|2021-06-26 18:12:20|31826.4|31676.4|31841.7|31691.7|31842.3|31692.3|31817.5|31667.5|36
1624731150000|2021-06-26 18:12:30|31839.7|31689.7|31838.6|31688.6|31845.3|31695.3|31836.8|31686.8|39
1624731160000|2021-06-26 18:12:40|31839.2|31689.2|31844.2|31694.2|31849.7|31699.7|31829|31679|33
1624731170000|2021-06-26 18:12:50|31846.2|31696.2|31842.6|31692.6|31847.2|31697.2|31837.8|31687.8|35
1624731180000|2021-06-26 18:13:00|31841.6|31691.6|31819.2|31669.2|31841.6|31691.6|31815.8|31665.8|37
1624731190000|2021-06-26 18:13:10|31819.6|31669.6|31827.6|31677.6|31828.1|31678.1|31816.4|31666.4|32
1624731200000|2021-06-26 18:13:20|31824.8|31674.8|31829.9|31679.9|31829.9|31679.9|31822.6|31672.6|34
1624731210000|2021-06-26 18:13:30|31830.8|31680.8|31842.8|31692.8|31844|31694|31830.8|31680.8|29
1624731220000|2021-06-26 18:13:40|31842.7|31692.7|31844.3|31694.3|31844.4|31694.4|31839.8|31689.8|32
1624731230000|2021-06-26 18:13:50|31844.5|31694.5|31844.8|31694.8|31845.2|31695.2|31843.4|31693.4|33
1624731240000|2021-06-26 18:14:00|31844.6|31694.6|31828.8|31678.8|31845.6|31695.6|31828.7|31678.7|24
1624731250000|2021-06-26 18:14:10|31828.6|31678.6|31897.3|31747.3|31897.3|31747.3|31828.6|31678.6|35
1624731260000|2021-06-26 18:14:20|31906|31756|31964.1|31814.1|31964.3|31814.3|31906|31756|37
1624731270000|2021-06-26 18:14:30|31965.8|31815.8|31933.2|31783.2|31978.4|31828.4|31927.3|31777.3|36
1624731280000|2021-06-26 18:14:40|31932.2|31782.2|31926.3|31776.3|31933|31783|31918.4|31768.4|36
1624731290000|2021-06-26 18:14:50|31924|31774|31910.2|31760.2|31925.3|31775.3|31899.4|31749.4|37
1624731300000|2021-06-26 18:15:00|31904.6|31754.6|31903.9|31753.9|31940.7|31790.7|31903.5|31753.5|33
1624731310000|2021-06-26 18:15:10|31903.7|31753.7|31889.2|31739.2|31906|31756|31882.2|31732.2|34
1624731320000|2021-06-26 18:15:20|31881.3|31731.3|31888.1|31738.1|31890.9|31740.9|31879.1|31729.1|36
1624731330000|2021-06-26 18:15:30|31878.5|31728.5|31854.3|31704.3|31879.2|31729.2|31854.3|31704.3|34
1624731340000|2021-06-26 18:15:40|31855.4|31705.4|31860.1|31710.1|31860.4|31710.4|31838|31688|35
1624731350000|2021-06-26 18:15:50|31860.2|31710.2|31839.1|31689.1|31860.2|31710.2|31837.6|31687.6|36
1624731360000|2021-06-26 18:16:00|31840.2|31690.2|31833.9|31683.9|31840.2|31690.2|31833.7|31683.7|26
1624731370000|2021-06-26 18:16:10|31833.6|31683.6|31815.4|31665.4|31833.6|31683.6|31815.4|31665.4|28
1624731380000|2021-06-26 18:16:20|31816|31666|31845|31695|31851.5|31701.5|31816|31666|35
1624731390000|2021-06-26 18:16:30|31845.3|31695.3|31836.4|31686.4|31846.1|31696.1|31836.4|31686.4|30
1624731400000|2021-06-26 18:16:40|31837|31687|31844.8|31694.8|31846.6|31696.6|31836|31686|31
1624731410000|2021-06-26 18:16:50|31843.9|31693.9|31838.6|31688.6|31844.3|31694.3|31836.5|31686.5|26
1624731420000|2021-06-26 18:17:00|31837.1|31687.1|31830.9|31680.9|31841.3|31691.3|31830.9|31680.9|32
1624731430000|2021-06-26 18:17:10|31832.4|31682.4|31837.2|31687.2|31839.4|31689.4|31832.4|31682.4|21
1624731440000|2021-06-26 18:17:20|31837.1|31687.1|31820.8|31670.8|31837.6|31687.6|31805.2|31655.2|31
1624731450000|2021-06-26 18:17:30|31820.4|31670.4|31805.4|31655.4|31820.4|31670.4|31802.8|31652.8|36
1624731460000|2021-06-26 18:17:40|31805.7|31655.7|31804.3|31654.3|31805.7|31655.7|31802|31652|32
1624731470000|2021-06-26 18:17:50|31804.2|31654.2|31801|31651|31804.2|31654.2|31801|31651|24
1624731480000|2021-06-26 18:18:00|31801.1|31651.1|31794.2|31644.2|31801.1|31651.1|31794.1|31644.1|21
1624731490000|2021-06-26 18:18:10|31794.3|31644.3|31801|31651|31801.1|31651.1|31792.9|31642.9|25
1624731500000|2021-06-26 18:18:20|31801.5|31651.5|31814.9|31664.9|31821.2|31671.2|31801.5|31651.5|30
1624731510000|2021-06-26 18:18:30|31815|31665|31795|31645|31815|31665|31791.7|31641.7|36
1624731520000|2021-06-26 18:18:40|31794.9|31644.9|31793.4|31643.4|31794.9|31644.9|31790.7|31640.7|37
1624731530000|2021-06-26 18:18:50|31793.2|31643.2|31805.3|31655.3|31812.4|31662.4|31791.5|31641.5|34
1624731540000|2021-06-26 18:19:00|31805.1|31655.1|31796.9|31646.9|31805.1|31655.1|31791.2|31641.2|36
1624731550000|2021-06-26 18:19:10|31797.1|31647.1|31783.8|31633.8|31797.2|31647.2|31783.8|31633.8|29
1624731560000|2021-06-26 18:19:20|31783.6|31633.6|31817.7|31667.7|31820.1|31670.1|31783.1|31633.1|28
1624731570000|2021-06-26 18:19:30|31818.9|31668.9|31820.3|31670.3|31820.7|31670.7|31813|31663|32
1624731580000|2021-06-26 18:19:40|31819.7|31669.7|31811.5|31661.5|31819.7|31669.7|31810.7|31660.7|25
1624731590000|2021-06-26 18:19:50|31811.3|31661.3|31815.7|31665.7|31817.3|31667.3|31811.2|31661.2|23
1624731600000|2021-06-26 18:20:00|31815.6|31665.6|31833.7|31683.7|31834.8|31684.8|31815.3|31665.3|26
1624731610000|2021-06-26 18:20:10|31835.1|31685.1|31856.4|31706.4|31864.6|31714.6|31835.1|31685.1|37
1624731620000|2021-06-26 18:20:20|31856.1|31706.1|31842.4|31692.4|31858.5|31708.5|31840.1|31690.1|32
1624731630000|2021-06-26 18:20:30|31842.2|31692.2|31838.5|31688.5|31845.4|31695.4|31832.5|31682.5|37
1624731640000|2021-06-26 18:20:40|31838.4|31688.4|31810.7|31660.7|31838.6|31688.6|31810.2|31660.2|34
1624731650000|2021-06-26 18:20:50|31812.4|31662.4|31818.5|31668.5|31820.5|31670.5|31808.6|31658.6|28
1624731660000|2021-06-26 18:21:00|31818.4|31668.4|31816.3|31666.3|31819.5|31669.5|31812.1|31662.1|33
1624731670000|2021-06-26 18:21:10|31816|31666|31828.2|31678.2|31833.7|31683.7|31815.3|31665.3|37
1624731680000|2021-06-26 18:21:20|31826.8|31676.8|31832.3|31682.3|31832.6|31682.6|31819.2|31669.2|37
1624731690000|2021-06-26 18:21:30|31831.8|31681.8|31828.7|31678.7|31831.8|31681.8|31828|31678|29
1624731700000|2021-06-26 18:21:40|31829|31679|31820|31670|31830.8|31680.8|31820|31670|26
1624731710000|2021-06-26 18:21:50|31819.8|31669.8|31812.6|31662.6|31819.8|31669.8|31808.8|31658.8|33
1624731720000|2021-06-26 18:22:00|31808.6|31658.6|31808.2|31658.2|31813.7|31663.7|31807.8|31657.8|27
1624731730000|2021-06-26 18:22:10|31808.3|31658.3|31816.3|31666.3|31816.6|31666.6|31807.4|31657.4|31
1624731740000|2021-06-26 18:22:20|31818.1|31668.1|31816.3|31666.3|31824|31674|31816.1|31666.1|38
1624731750000|2021-06-26 18:22:30|31815.9|31665.9|31809.7|31659.7|31816.9|31666.9|31809.5|31659.5|25
1624731760000|2021-06-26 18:22:40|31809.3|31659.3|31801|31651|31809.6|31659.6|31800.3|31650.3|30
1624731770000|2021-06-26 18:22:50|31800.6|31650.6|31802.4|31652.4|31802.4|31652.4|31799.9|31649.9|30
1624731780000|2021-06-26 18:23:00|31801|31651|31803.1|31653.1|31812.2|31662.2|31801|31651|31
1624731790000|2021-06-26 18:23:10|31802.6|31652.6|31801.1|31651.1|31803.5|31653.5|31797.5|31647.5|33
1624731800000|2021-06-26 18:23:20|31800.8|31650.8|31808.6|31658.6|31809.3|31659.3|31793.3|31643.3|31
1624731810000|2021-06-26 18:23:30|31808.1|31658.1|31798.1|31648.1|31808.1|31658.1|31797|31647|34
1624731820000|2021-06-26 18:23:40|31798.2|31648.2|31796.1|31646.1|31800.9|31650.9|31795.4|31645.4|19
1624731830000|2021-06-26 18:23:50|31796|31646|31791.8|31641.8|31796.6|31646.6|31789.3|31639.3|21
1624731840000|2021-06-26 18:24:00|31792|31642|31813.2|31663.2|31815.4|31665.4|31792|31642|32
1624731850000|2021-06-26 18:24:10|31813|31663|31799.7|31649.7|31815.8|31665.8|31799.7|31649.7|25
1624731860000|2021-06-26 18:24:20|31800.5|31650.5|31789.4|31639.4|31805.4|31655.4|31785|31635|30
1624731870000|2021-06-26 18:24:30|31789.5|31639.5|31789.7|31639.7|31793.8|31643.8|31785.1|31635.1|36
1624731880000|2021-06-26 18:24:40|31790.2|31640.2|31806.4|31656.4|31806.4|31656.4|31788|31638|34
1624731890000|2021-06-26 18:24:50|31810.1|31660.1|31815|31665|31818.2|31668.2|31810.1|31660.1|37
1624731900000|2021-06-26 18:25:00|31814.8|31664.8|31814.8|31664.8|31818.7|31668.7|31811.2|31661.2|36
1624731910000|2021-06-26 18:25:10|31815.1|31665.1|31801.1|31651.1|31815.1|31665.1|31801.1|31651.1|32
1624731920000|2021-06-26 18:25:20|31801.5|31651.5|31796.2|31646.2|31802.4|31652.4|31794.9|31644.9|34
1624731930000|2021-06-26 18:25:30|31796.7|31646.7|31803.9|31653.9|31805.7|31655.7|31791.7|31641.7|30
1624731940000|2021-06-26 18:25:40|31805.3|31655.3|31782.6|31632.6|31807.4|31657.4|31782|31632|38
1624731950000|2021-06-26 18:25:50|31783.2|31633.2|31777.3|31627.3|31787.9|31637.9|31777.3|31627.3|29
1624731960000|2021-06-26 18:26:00|31777.5|31627.5|31769.1|31619.1|31778.2|31628.2|31769.1|31619.1|30
1624731970000|2021-06-26 18:26:10|31769|31619|31769.8|31619.8|31771.1|31621.1|31760.4|31610.4|33
1624731980000|2021-06-26 18:26:20|31769.5|31619.5|31754.5|31604.5|31769.7|31619.7|31752.8|31602.8|34
1624731990000|2021-06-26 18:26:30|31754.7|31604.7|31747.1|31597.1|31762.1|31612.1|31747.1|31597.1|25
1624732000000|2021-06-26 18:26:40|31748.2|31598.2|31746.1|31596.1|31755.3|31605.3|31745.1|31595.1|30
1624732010000|2021-06-26 18:26:50|31746.2|31596.2|31742.9|31592.9|31746.2|31596.2|31740.1|31590.1|23
1624732020000|2021-06-26 18:27:00|31743.5|31593.5|31752.3|31602.3|31765.6|31615.6|31743.5|31593.5|32
1624732030000|2021-06-26 18:27:10|31750.1|31600.1|31742.1|31592.1|31750.1|31600.1|31740.6|31590.6|32
1624732040000|2021-06-26 18:27:20|31741.5|31591.5|31713.7|31563.7|31742.1|31592.1|31713.5|31563.5|32
1624732050000|2021-06-26 18:27:30|31714.1|31564.1|31702.7|31552.7|31726|31576|31701.9|31551.9|34
1624732060000|2021-06-26 18:27:40|31701.3|31551.3|31702.8|31552.8|31711.8|31561.8|31698.2|31548.2|35
1624732070000|2021-06-26 18:27:50|31702.7|31552.7|31698.9|31548.9|31703.9|31553.9|31698.9|31548.9|31
1624732080000|2021-06-26 18:28:00|31699|31549|31725.4|31575.4|31740.5|31590.5|31699|31549|36
1624732090000|2021-06-26 18:28:10|31723.5|31573.5|31715.8|31565.8|31725.3|31575.3|31715.8|31565.8|35
1624732100000|2021-06-26 18:28:20|31714.6|31564.6|31713|31563|31715.9|31565.9|31710.1|31560.1|36
1624732110000|2021-06-26 18:28:30|31712.3|31562.3|31711.7|31561.7|31717.3|31567.3|31710.9|31560.9|34
1624732120000|2021-06-26 18:28:40|31711.9|31561.9|31724.9|31574.9|31728.5|31578.5|31711.9|31561.9|31
1624732130000|2021-06-26 18:28:50|31725.8|31575.8|31728.2|31578.2|31730.4|31580.4|31724.8|31574.8|26
1624732140000|2021-06-26 18:29:00|31727.6|31577.6|31753.3|31603.3|31755.2|31605.2|31727|31577|34
1624732150000|2021-06-26 18:29:10|31752.8|31602.8|31740.9|31590.9|31760.3|31610.3|31737.9|31587.9|34
1624732160000|2021-06-26 18:29:20|31741|31591|31754.4|31604.4|31754.4|31604.4|31741|31591|27
1624732170000|2021-06-26 18:29:30|31754.7|31604.7|31758.5|31608.5|31758.8|31608.8|31752|31602|32
1624732180000|2021-06-26 18:29:40|31758.4|31608.4|31761.9|31611.9|31765.3|31615.3|31757.7|31607.7|30
1624732190000|2021-06-26 18:29:50|31762.3|31612.3|31749.2|31599.2|31762.3|31612.3|31747|31597|29
1624732200000|2021-06-26 18:30:00|31748.8|31598.8|31773|31623|31773.4|31623.4|31747.5|31597.5|33
1624732210000|2021-06-26 18:30:10|31772.9|31622.9|31781.5|31631.5|31781.6|31631.6|31765.2|31615.2|34
1624732220000|2021-06-26 18:30:20|31781.1|31631.1|31765.8|31615.8|31782.2|31632.2|31765.3|31615.3|38
1624732230000|2021-06-26 18:30:30|31767.5|31617.5|31766.9|31616.9|31768|31618|31763.7|31613.7|31
1624732240000|2021-06-26 18:30:40|31764.4|31614.4|31754.4|31604.4|31764.4|31614.4|31754.4|31604.4|28
1624732250000|2021-06-26 18:30:50|31753.3|31603.3|31727.9|31577.9|31753.3|31603.3|31727.9|31577.9|36
1624732260000|2021-06-26 18:31:00|31727.3|31577.3|31705.5|31555.5|31729.9|31579.9|31704.6|31554.6|31
1624732270000|2021-06-26 18:31:10|31705.9|31555.9|31694|31544|31706.3|31556.3|31694|31544|32
1624732280000|2021-06-26 18:31:20|31693.3|31543.3|31694|31544|31698.5|31548.5|31687.9|31537.9|34
1624732290000|2021-06-26 18:31:30|31692.1|31542.1|31706.7|31556.7|31710|31560|31691.9|31541.9|37
1624732300000|2021-06-26 18:31:40|31706.9|31556.9|31703.4|31553.4|31712.4|31562.4|31702.5|31552.5|31
1624732310000|2021-06-26 18:31:50|31703.3|31553.3|31695.1|31545.1|31703.3|31553.3|31695.1|31545.1|31
1624732320000|2021-06-26 18:32:00|31695.2|31545.2|31674.6|31524.6|31695.2|31545.2|31674.6|31524.6|34
1624732330000|2021-06-26 18:32:10|31675.1|31525.1|31662|31512|31675.1|31525.1|31662|31512|30
1624732340000|2021-06-26 18:32:20|31662.4|31512.4|31663|31513|31668.8|31518.8|31656.7|31506.7|34
1624732350000|2021-06-26 18:32:30|31661.7|31511.7|31665.9|31515.9|31670.3|31520.3|31658.4|31508.4|35
1624732360000|2021-06-26 18:32:40|31666.3|31516.3|31684.7|31534.7|31684.7|31534.7|31664.1|31514.1|36
1624732370000|2021-06-26 18:32:50|31685|31535|31673.5|31523.5|31686.7|31536.7|31669.6|31519.6|36
1624732380000|2021-06-26 18:33:00|31672.6|31522.6|31682|31532|31693.4|31543.4|31671.4|31521.4|37
1624732390000|2021-06-26 18:33:10|31682.3|31532.3|31673.1|31523.1|31683.5|31533.5|31670.9|31520.9|37
1624732400000|2021-06-26 18:33:20|31672.5|31522.5|31671.2|31521.2|31673.6|31523.6|31669.7|31519.7|24
1624732410000|2021-06-26 18:33:30|31671.1|31521.1|31705.5|31555.5|31705.5|31555.5|31670.6|31520.6|35
1624732420000|2021-06-26 18:33:40|31705.7|31555.7|31702.8|31552.8|31708|31558|31688.9|31538.9|35
1624732430000|2021-06-26 18:33:50|31703.4|31553.4|31707.7|31557.7|31707.7|31557.7|31695.8|31545.8|31
1624732440000|2021-06-26 18:34:00|31710.9|31560.9|31735.4|31585.4|31739.3|31589.3|31710.9|31560.9|38
1624732450000|2021-06-26 18:34:10|31734.3|31584.3|31711.3|31561.3|31736.7|31586.7|31711.3|31561.3|38
1624732460000|2021-06-26 18:34:20|31712.4|31562.4|31694.6|31544.6|31714.6|31564.6|31694.6|31544.6|32
1624732470000|2021-06-26 18:34:30|31693.5|31543.5|31698.9|31548.9|31702.5|31552.5|31692|31542|34
1624732480000|2021-06-26 18:34:40|31697.5|31547.5|31704|31554|31704.4|31554.4|31693.5|31543.5|28
1624732490000|2021-06-26 18:34:50|31704.1|31554.1|31738.5|31588.5|31739.2|31589.2|31704|31554|40
1624732500000|2021-06-26 18:35:00|31738.3|31588.3|31715.1|31565.1|31738.3|31588.3|31715|31565|36
1624732510000|2021-06-26 18:35:10|31713.3|31563.3|31736.6|31586.6|31736.6|31586.6|31712|31562|34
1624732520000|2021-06-26 18:35:20|31732.5|31582.5|31749|31599|31750.2|31600.2|31726.6|31576.6|37
1624732530000|2021-06-26 18:35:30|31748.9|31598.9|31763.6|31613.6|31763.6|31613.6|31748.7|31598.7|31
1624732540000|2021-06-26 18:35:40|31768.7|31618.7|31804.8|31654.8|31807.6|31657.6|31768.7|31618.7|38
1624732550000|2021-06-26 18:35:50|31806.9|31656.9|31834.5|31684.5|31834.5|31684.5|31805.2|31655.2|35
1624732560000|2021-06-26 18:36:00|31834.1|31684.1|31859.3|31709.3|31859.3|31709.3|31824.2|31674.2|32
1624732570000|2021-06-26 18:36:10|31861.6|31711.6|31868.3|31718.3|31872|31722|31853.2|31703.2|39
1624732580000|2021-06-26 18:36:20|31867.1|31717.1|31881.5|31731.5|31882.8|31732.8|31858.9|31708.9|34
1624732590000|2021-06-26 18:36:30|31882.7|31732.7|31878.3|31728.3|31885.2|31735.2|31867.8|31717.8|35
1624732600000|2021-06-26 18:36:40|31878|31728|31858.7|31708.7|31878.5|31728.5|31858.4|31708.4|39
1624732610000|2021-06-26 18:36:50|31859.7|31709.7|31859.3|31709.3|31859.7|31709.7|31856.9|31706.9|29
1624732620000|2021-06-26 18:37:00|31859.2|31709.2|31849.6|31699.6|31859.2|31709.2|31844.4|31694.4|34
1624732630000|2021-06-26 18:37:10|31846.1|31696.1|31838.6|31688.6|31851.2|31701.2|31833.1|31683.1|32
1624732640000|2021-06-26 18:37:20|31838.4|31688.4|31824.9|31674.9|31839.5|31689.5|31814.3|31664.3|38
1624732650000|2021-06-26 18:37:30|31822.8|31672.8|31831.8|31681.8|31832|31682|31809.6|31659.6|37
1624732660000|2021-06-26 18:37:40|31830.8|31680.8|31826|31676|31838.4|31688.4|31824.6|31674.6|36
1624732670000|2021-06-26 18:37:50|31826.2|31676.2|31821.2|31671.2|31828.8|31678.8|31820.7|31670.7|28
1624732680000|2021-06-26 18:38:00|31820.2|31670.2|31831.3|31681.3|31831.7|31681.7|31820|31670|36
1624732690000|2021-06-26 18:38:10|31834.1|31684.1|31838.8|31688.8|31842.5|31692.5|31834.1|31684.1|33
1624732700000|2021-06-26 18:38:20|31838.9|31688.9|31835.8|31685.8|31841.8|31691.8|31835.3|31685.3|36
1624732710000|2021-06-26 18:38:30|31835.6|31685.6|31830.7|31680.7|31840.2|31690.2|31830|31680|30
1624732720000|2021-06-26 18:38:40|31829.5|31679.5|31824.4|31674.4|31829.5|31679.5|31821.1|31671.1|33
1624732730000|2021-06-26 18:38:50|31825.3|31675.3|31822.7|31672.7|31826.3|31676.3|31821.1|31671.1|28
1624732740000|2021-06-26 18:39:00|31822.9|31672.9|31814.2|31664.2|31823.2|31673.2|31814.2|31664.2|30
1624732750000|2021-06-26 18:39:10|31814.8|31664.8|31802.6|31652.6|31814.8|31664.8|31799.2|31649.2|35
1624732760000|2021-06-26 18:39:20|31802.3|31652.3|31789.6|31639.6|31803|31653|31786.1|31636.1|38
1624732770000|2021-06-26 18:39:30|31788.7|31638.7|31793.6|31643.6|31802.6|31652.6|31787.4|31637.4|26
1624732780000|2021-06-26 18:39:40|31791.5|31641.5|31795.2|31645.2|31797.4|31647.4|31788.7|31638.7|28
1624732790000|2021-06-26 18:39:50|31793.7|31643.7|31781.6|31631.6|31795.1|31645.1|31781.6|31631.6|30
1624732800000|2021-06-26 18:40:00|31782.5|31632.5|31783.9|31633.9|31784.7|31634.7|31782.5|31632.5|25
1624732810000|2021-06-26 18:40:10|31783.4|31633.4|31784.5|31634.5|31784.8|31634.8|31781.9|31631.9|29
1624732820000|2021-06-26 18:40:20|31784.6|31634.6|31784.8|31634.8|31785.3|31635.3|31782.2|31632.2|26
1624732830000|2021-06-26 18:40:30|31785.1|31635.1|31770.4|31620.4|31786.5|31636.5|31770.4|31620.4|19
1624732840000|2021-06-26 18:40:40|31769.8|31619.8|31760.3|31610.3|31769.8|31619.8|31758.8|31608.8|26
1624732850000|2021-06-26 18:40:50|31759.7|31609.7|31750.2|31600.2|31761.2|31611.2|31750.2|31600.2|28
1624732860000|2021-06-26 18:41:00|31750.4|31600.4|31775.6|31625.6|31781.2|31631.2|31750.2|31600.2|33
1624732870000|2021-06-26 18:41:10|31774.5|31624.5|31763.5|31613.5|31777.3|31627.3|31762.8|31612.8|31
1624732880000|2021-06-26 18:41:20|31761.8|31611.8|31751.6|31601.6|31763.4|31613.4|31750.7|31600.7|32
1624732890000|2021-06-26 18:41:30|31752.4|31602.4|31749.1|31599.1|31752.5|31602.5|31749.1|31599.1|30
1624732900000|2021-06-26 18:41:40|31750.4|31600.4|31750|31600|31755.5|31605.5|31748.4|31598.4|29
1624732910000|2021-06-26 18:41:50|31750.1|31600.1|31692.6|31542.6|31750.1|31600.1|31689.4|31539.4|34
1624732920000|2021-06-26 18:42:00|31694.2|31544.2|31689.4|31539.4|31699.5|31549.5|31685.1|31535.1|36
1624732930000|2021-06-26 18:42:10|31688.8|31538.8|31676.4|31526.4|31689.7|31539.7|31675.9|31525.9|30
1624732940000|2021-06-26 18:42:20|31676.3|31526.3|31667.3|31517.3|31676.3|31526.3|31667.3|31517.3|32
1624732950000|2021-06-26 18:42:30|31667.1|31517.1|31678.3|31528.3|31678.3|31528.3|31662.5|31512.5|35
1624732960000|2021-06-26 18:42:40|31683.6|31533.6|31676.5|31526.5|31689|31539|31671.6|31521.6|38
1624732970000|2021-06-26 18:42:50|31677|31527|31676.7|31526.7|31685.9|31535.9|31676.5|31526.5|35
1624732980000|2021-06-26 18:43:00|31677.5|31527.5|31704.1|31554.1|31704.1|31554.1|31677.5|31527.5|36
1624732990000|2021-06-26 18:43:10|31703.5|31553.5|31686.5|31536.5|31705.5|31555.5|31685.9|31535.9|38
1624733000000|2021-06-26 18:43:20|31685|31535|31663.6|31513.6|31685|31535|31663.4|31513.4|31
1624733010000|2021-06-26 18:43:30|31662.8|31512.8|31668.4|31518.4|31669.6|31519.6|31661.5|31511.5|38
1624733020000|2021-06-26 18:43:40|31669|31519|31655.7|31505.7|31676.2|31526.2|31654|31504|38
1624733030000|2021-06-26 18:43:50|31656.9|31506.9|31646.6|31496.6|31656.9|31506.9|31646.6|31496.6|23
1624733040000|2021-06-26 18:44:00|31646.7|31496.7|31663.9|31513.9|31663.9|31513.9|31646.4|31496.4|22
1624733050000|2021-06-26 18:44:10|31662.6|31512.6|31684.4|31534.4|31684.6|31534.6|31662.6|31512.6|27
1624733060000|2021-06-26 18:44:20|31687.1|31537.1|31708.7|31558.7|31724.8|31574.8|31687.1|31537.1|36
1624733070000|2021-06-26 18:44:30|31711.4|31561.4|31682.5|31532.5|31713.4|31563.4|31676.1|31526.1|40
1624733080000|2021-06-26 18:44:40|31682.3|31532.3|31689|31539|31689.8|31539.8|31677.6|31527.6|36
1624733090000|2021-06-26 18:44:50|31689.3|31539.3|31684.5|31534.5|31706.4|31556.4|31684.5|31534.5|37
1624733100000|2021-06-26 18:45:00|31681.4|31531.4|31724.2|31574.2|31725.1|31575.1|31681.4|31531.4|36
1624733110000|2021-06-26 18:45:10|31724.8|31574.8|31730.1|31580.1|31734.3|31584.3|31721.7|31571.7|38
1624733120000|2021-06-26 18:45:20|31729.9|31579.9|31674.7|31524.7|31729.9|31579.9|31669.5|31519.5|38
1624733130000|2021-06-26 18:45:30|31677.1|31527.1|31674.1|31524.1|31678|31528|31662.2|31512.2|39
1624733140000|2021-06-26 18:45:40|31676.1|31526.1|31671.9|31521.9|31676.3|31526.3|31663.6|31513.6|38
1624733150000|2021-06-26 18:45:50|31667.6|31517.6|31657.7|31507.7|31667.6|31517.6|31657.7|31507.7|27
1624733160000|2021-06-26 18:46:00|31657.9|31507.9|31661.9|31511.9|31663.5|31513.5|31657.3|31507.3|34
1624733170000|2021-06-26 18:46:10|31662.4|31512.4|31659.1|31509.1|31663|31513|31659.1|31509.1|31
1624733180000|2021-06-26 18:46:20|31659|31509|31666|31516|31666.4|31516.4|31658.1|31508.1|26
1624733190000|2021-06-26 18:46:30|31661.1|31511.1|31665.4|31515.4|31665.6|31515.6|31660.9|31510.9|22
1624733200000|2021-06-26 18:46:40|31666.6|31516.6|31672.2|31522.2|31675.8|31525.8|31664.9|31514.9|32
1624733210000|2021-06-26 18:46:50|31672.8|31522.8|31668.2|31518.2|31675|31525|31664.1|31514.1|38
1624733220000|2021-06-26 18:47:00|31667.2|31517.2|31651.1|31501.1|31669.2|31519.2|31650.9|31500.9|37
1624733230000|2021-06-26 18:47:10|31651.5|31501.5|31645.7|31495.7|31651.5|31501.5|31641.5|31491.5|26
1624733240000|2021-06-26 18:47:20|31650.2|31500.2|31662.2|31512.2|31662.7|31512.7|31650.2|31500.2|32
1624733250000|2021-06-26 18:47:30|31662.3|31512.3|31640.1|31490.1|31662.3|31512.3|31639.9|31489.9|33
1624733260000|2021-06-26 18:47:40|31640.3|31490.3|31666.2|31516.2|31669.1|31519.1|31640.3|31490.3|38
1624733270000|2021-06-26 18:47:50|31666|31516|31670|31520|31677.4|31527.4|31664.2|31514.2|32
1624733280000|2021-06-26 18:48:00|31669.9|31519.9|31680|31530|31680|31530|31665.4|31515.4|33
1624733290000|2021-06-26 18:48:10|31680.1|31530.1|31701.9|31551.9|31703.2|31553.2|31679.4|31529.4|33
1624733300000|2021-06-26 18:48:20|31701.8|31551.8|31676.4|31526.4|31701.8|31551.8|31676.2|31526.2|37
1624733310000|2021-06-26 18:48:30|31676.8|31526.8|31660.1|31510.1|31678.1|31528.1|31660.1|31510.1|30
1624733320000|2021-06-26 18:48:40|31660|31510|31660.4|31510.4|31661.2|31511.2|31658.3|31508.3|31
1624733330000|2021-06-26 18:48:50|31660.6|31510.6|31660.8|31510.8|31671.3|31521.3|31660.6|31510.6|27
1624733340000|2021-06-26 18:49:00|31660.7|31510.7|31674.3|31524.3|31674.3|31524.3|31660.3|31510.3|23
1624733350000|2021-06-26 18:49:10|31675.9|31525.9|31685.1|31535.1|31687.5|31537.5|31675.1|31525.1|36
1624733360000|2021-06-26 18:49:20|31684.6|31534.6|31676.6|31526.6|31684.9|31534.9|31667.5|31517.5|38
1624733370000|2021-06-26 18:49:30|31678.6|31528.6|31678.6|31528.6|31684.5|31534.5|31677.9|31527.9|37
1624733380000|2021-06-26 18:49:40|31678.8|31528.8|31670.2|31520.2|31678.8|31528.8|31670.2|31520.2|26
1624733390000|2021-06-26 18:49:50|31670.1|31520.1|31675.7|31525.7|31676.1|31526.1|31670.1|31520.1|33
1624733400000|2021-06-26 18:50:00|31673.3|31523.3|31678.1|31528.1|31678.6|31528.6|31667.3|31517.3|34
1624733410000|2021-06-26 18:50:10|31679.7|31529.7|31718.1|31568.1|31718.3|31568.3|31679.7|31529.7|33
1624733420000|2021-06-26 18:50:20|31718.5|31568.5|31704.2|31554.2|31720.5|31570.5|31702.7|31552.7|37
1624733430000|2021-06-26 18:50:30|31702.8|31552.8|31702.9|31552.9|31703.5|31553.5|31686.6|31536.6|37
1624733440000|2021-06-26 18:50:40|31703.6|31553.6|31702.2|31552.2|31703.7|31553.7|31687.3|31537.3|38
1624733450000|2021-06-26 18:50:50|31703.6|31553.6|31699.3|31549.3|31710.9|31560.9|31698.9|31548.9|31
1624733460000|2021-06-26 18:51:00|31699.4|31549.4|31719.6|31569.6|31719.6|31569.6|31698.2|31548.2|36
1624733470000|2021-06-26 18:51:10|31719.2|31569.2|31740.6|31590.6|31743.1|31593.1|31719.2|31569.2|33
1624733480000|2021-06-26 18:51:20|31740.1|31590.1|31727|31577|31741.1|31591.1|31727|31577|37
1624733490000|2021-06-26 18:51:30|31724.2|31574.2|31737.1|31587.1|31737.8|31587.8|31718.9|31568.9|39
1624733500000|2021-06-26 18:51:40|31737.2|31587.2|31721|31571|31737.8|31587.8|31721|31571|29
1624733510000|2021-06-26 18:51:50|31721.1|31571.1|31720.8|31570.8|31722.3|31572.3|31719.7|31569.7|30
1624733520000|2021-06-26 18:52:00|31720.9|31570.9|31721.3|31571.3|31723.5|31573.5|31719.8|31569.8|30
1624733530000|2021-06-26 18:52:10|31721.1|31571.1|31721.1|31571.1|31721.6|31571.6|31720.8|31570.8|21
1624733540000|2021-06-26 18:52:20|31721.2|31571.2|31720.3|31570.3|31721.2|31571.2|31719|31569|26
1624733550000|2021-06-26 18:52:30|31720.2|31570.2|31716|31566|31720.5|31570.5|31714.2|31564.2|29
1624733560000|2021-06-26 18:52:40|31714.6|31564.6|31715|31565|31717.7|31567.7|31713|31563|32
1624733570000|2021-06-26 18:52:50|31714.2|31564.2|31715.2|31565.2|31715.3|31565.3|31713.5|31563.5|28
1624733580000|2021-06-26 18:53:00|31714.1|31564.1|31690.4|31540.4|31715|31565|31690.4|31540.4|31
1624733590000|2021-06-26 18:53:10|31690.3|31540.3|31669.2|31519.2|31690.3|31540.3|31669|31519|33
1624733600000|2021-06-26 18:53:20|31669.5|31519.5|31657.8|31507.8|31670.3|31520.3|31657.8|31507.8|39
1624733610000|2021-06-26 18:53:30|31656.6|31506.6|31661.5|31511.5|31662.8|31512.8|31650.7|31500.7|37
1624733620000|2021-06-26 18:53:40|31661.6|31511.6|31658.1|31508.1|31661.6|31511.6|31652.4|31502.4|31
1624733630000|2021-06-26 18:53:50|31659.2|31509.2|31658.4|31508.4|31659.6|31509.6|31655.5|31505.5|27
1624733640000|2021-06-26 18:54:00|31658.2|31508.2|31675.9|31525.9|31677.8|31527.8|31656.3|31506.3|38
1624733650000|2021-06-26 18:54:10|31675.7|31525.7|31659.7|31509.7|31677|31527|31656.3|31506.3|30
1624733660000|2021-06-26 18:54:20|31659.8|31509.8|31657.6|31507.6|31663.2|31513.2|31657|31507|36
1624733670000|2021-06-26 18:54:30|31657.4|31507.4|31656.6|31506.6|31658.4|31508.4|31654.9|31504.9|31
1624733680000|2021-06-26 18:54:40|31656.8|31506.8|31655.7|31505.7|31656.8|31506.8|31653.5|31503.5|25
1624733690000|2021-06-26 18:54:50|31655.4|31505.4|31646.7|31496.7|31658.2|31508.2|31646.7|31496.7|31
1624733700000|2021-06-26 18:55:00|31646.3|31496.3|31633.7|31483.7|31646.3|31496.3|31622.1|31472.1|33
1624733710000|2021-06-26 18:55:10|31632.5|31482.5|31610.1|31460.1|31637.9|31487.9|31609|31459|38
1624733720000|2021-06-26 18:55:20|31608.9|31458.9|31593.4|31443.4|31611|31461|31593.4|31443.4|37
1624733730000|2021-06-26 18:55:30|31593.3|31443.3|31592.5|31442.5|31593.3|31443.3|31585.3|31435.3|31
1624733740000|2021-06-26 18:55:40|31592.4|31442.4|31584.9|31434.9|31600.3|31450.3|31584.9|31434.9|32
1624733750000|2021-06-26 18:55:50|31584.2|31434.2|31571.7|31421.7|31585.1|31435.1|31568.7|31418.7|37
1624733760000|2021-06-26 18:56:00|31571.4|31421.4|31569.9|31419.9|31578.9|31428.9|31568.1|31418.1|34
1624733770000|2021-06-26 18:56:10|31570.9|31420.9|31541.5|31391.5|31570.9|31420.9|31539.5|31389.5|36
1624733780000|2021-06-26 18:56:20|31540.6|31390.6|31539.8|31389.8|31545.5|31395.5|31529.7|31379.7|36
1624733790000|2021-06-26 18:56:30|31544.5|31394.5|31556.6|31406.6|31558.5|31408.5|31540.6|31390.6|30
1624733800000|2021-06-26 18:56:40|31555.8|31405.8|31566.9|31416.9|31568|31418|31547.2|31397.2|35
1624733810000|2021-06-26 18:56:50|31568|31418|31549.3|31399.3|31574.8|31424.8|31549.3|31399.3|38
1624733820000|2021-06-26 18:57:00|31549.1|31399.1|31570.6|31420.6|31575.3|31425.3|31548.8|31398.8|35
1624733830000|2021-06-26 18:57:10|31570.3|31420.3|31569.8|31419.8|31570.3|31420.3|31561.2|31411.2|33
1624733840000|2021-06-26 18:57:20|31569.5|31419.5|31569.9|31419.9|31570.3|31420.3|31564.9|31414.9|34
1624733850000|2021-06-26 18:57:30|31570|31420|31571.1|31421.1|31572|31422|31567.5|31417.5|31
1624733860000|2021-06-26 18:57:40|31570.9|31420.9|31570.4|31420.4|31570.9|31420.9|31566.2|31416.2|31
1624733870000|2021-06-26 18:57:50|31570.6|31420.6|31587.6|31437.6|31587.6|31437.6|31570.6|31420.6|26
1624733880000|2021-06-26 18:58:00|31588.2|31438.2|31607.8|31457.8|31607.8|31457.8|31586.6|31436.6|32
1624733890000|2021-06-26 18:58:10|31608.8|31458.8|31609.3|31459.3|31614.1|31464.1|31606.6|31456.6|32
1624733900000|2021-06-26 18:58:20|31609.9|31459.9|31592.9|31442.9|31610.7|31460.7|31582.1|31432.1|32
1624733910000|2021-06-26 18:58:30|31592.5|31442.5|31603.3|31453.3|31604.4|31454.4|31590.4|31440.4|32
1624733920000|2021-06-26 18:58:40|31603|31453|31604.6|31454.6|31608.2|31458.2|31601.9|31451.9|34
1624733930000|2021-06-26 18:58:50|31604.5|31454.5|31603.8|31453.8|31607.3|31457.3|31603.3|31453.3|27
1624733940000|2021-06-26 18:59:00|31603|31453|31604|31454|31604.8|31454.8|31602.6|31452.6|24
1624733950000|2021-06-26 18:59:10|31604.1|31454.1|31611.1|31461.1|31612.1|31462.1|31603.3|31453.3|23
1624733960000|2021-06-26 18:59:20|31610.6|31460.6|31610.5|31460.5|31613.3|31463.3|31609.5|31459.5|27
1624733970000|2021-06-26 18:59:30|31609.5|31459.5|31612.4|31462.4|31612.4|31462.4|31609.5|31459.5|21
1624733980000|2021-06-26 18:59:40|31612.3|31462.3|31666.9|31516.9|31666.9|31516.9|31612.3|31462.3|35
1624733990000|2021-06-26 18:59:50|31666.8|31516.8|31668.4|31518.4|31668.7|31518.7|31659.3|31509.3|35
1624734000000|2021-06-26 19:00:00|31667.8|31517.8|31621|31471|31667.8|31517.8|31619.1|31469.1|36
1624734010000|2021-06-26 19:00:10|31611.2|31461.2|31625.1|31475.1|31625.4|31475.4|31609.5|31459.5|34
1624734020000|2021-06-26 19:00:20|31624|31474|31684.4|31534.4|31685.8|31535.8|31624|31474|36
1624734030000|2021-06-26 19:00:30|31684.1|31534.1|31692.9|31542.9|31695.9|31545.9|31684.1|31534.1|33
1624734040000|2021-06-26 19:00:40|31692.5|31542.5|31699.1|31549.1|31699.1|31549.1|31673.1|31523.1|34
1624734050000|2021-06-26 19:00:50|31698.8|31548.8|31715|31565|31715|31565|31694|31544|31
1624734060000|2021-06-26 19:01:00|31716.1|31566.1|31719.6|31569.6|31720.2|31570.2|31714.2|31564.2|36
1624734070000|2021-06-26 19:01:10|31719.7|31569.7|31753.8|31603.8|31777|31627|31719.4|31569.4|35
1624734080000|2021-06-26 19:01:20|31750|31600|31816.3|31666.3|31821.1|31671.1|31750|31600|37
1624734090000|2021-06-26 19:01:30|31818.2|31668.2|31818.9|31668.9|31831.3|31681.3|31818.2|31668.2|35
1624734100000|2021-06-26 19:01:40|31816.6|31666.6|31802.5|31652.5|31816.8|31666.8|31802.3|31652.3|35
1624734110000|2021-06-26 19:01:50|31801.8|31651.8|31801.4|31651.4|31803.8|31653.8|31793.5|31643.5|35
1624734120000|2021-06-26 19:02:00|31801.3|31651.3|31765.3|31615.3|31802.6|31652.6|31763.7|31613.7|38
1624734130000|2021-06-26 19:02:10|31764.3|31614.3|31754.8|31604.8|31766.1|31616.1|31752.7|31602.7|38
1624734140000|2021-06-26 19:02:20|31754.6|31604.6|31745.4|31595.4|31754.6|31604.6|31745.4|31595.4|32
1624734150000|2021-06-26 19:02:30|31746.6|31596.6|31756.7|31606.7|31760.5|31610.5|31746.6|31596.6|37
1624734160000|2021-06-26 19:02:40|31756.6|31606.6|31740.9|31590.9|31756.6|31606.6|31740.9|31590.9|33
1624734170000|2021-06-26 19:02:50|31742.1|31592.1|31713.9|31563.9|31742.1|31592.1|31711.4|31561.4|35
1624734180000|2021-06-26 19:03:00|31714|31564|31714.1|31564.1|31719.4|31569.4|31714|31564|32
1624734190000|2021-06-26 19:03:10|31713.1|31563.1|31725.3|31575.3|31725.3|31575.3|31706.9|31556.9|31
1624734200000|2021-06-26 19:03:20|31724|31574|31724.6|31574.6|31739.3|31589.3|31718.6|31568.6|34
1624734210000|2021-06-26 19:03:30|31724.3|31574.3|31727.1|31577.1|31735|31585|31721.2|31571.2|32
1624734220000|2021-06-26 19:03:40|31725|31575|31734.9|31584.9|31734.9|31584.9|31716.3|31566.3|38
1624734230000|2021-06-26 19:03:50|31736.4|31586.4|31706.3|31556.3|31736.4|31586.4|31706.3|31556.3|34
1624734240000|2021-06-26 19:04:00|31706.6|31556.6|31708.8|31558.8|31710|31560|31702.6|31552.6|32
1624734250000|2021-06-26 19:04:10|31708.7|31558.7|31722.2|31572.2|31722.2|31572.2|31708.7|31558.7|27
1624734260000|2021-06-26 19:04:20|31724|31574|31708.5|31558.5|31725.6|31575.6|31708.5|31558.5|34
1624734270000|2021-06-26 19:04:30|31708.2|31558.2|31710.6|31560.6|31710.6|31560.6|31707.5|31557.5|27
1624734280000|2021-06-26 19:04:40|31710.3|31560.3|31705.6|31555.6|31710.6|31560.6|31705.4|31555.4|34
1624734290000|2021-06-26 19:04:50|31706.2|31556.2|31705.3|31555.3|31707.2|31557.2|31705.3|31555.3|18
1624734300000|2021-06-26 19:05:00|31704.8|31554.8|31719.4|31569.4|31725.9|31575.9|31704.8|31554.8|31
1624734310000|2021-06-26 19:05:10|31719|31569|31721.1|31571.1|31723.7|31573.7|31718.8|31568.8|33
1624734320000|2021-06-26 19:05:20|31723.3|31573.3|31740.5|31590.5|31740.5|31590.5|31723.3|31573.3|34
1624734330000|2021-06-26 19:05:30|31740|31590|31760|31610|31761.8|31611.8|31740|31590|32
1624734340000|2021-06-26 19:05:40|31758.4|31608.4|31758.5|31608.5|31759.9|31609.9|31756.7|31606.7|28
1624734350000|2021-06-26 19:05:50|31758.3|31608.3|31762.9|31612.9|31770.3|31620.3|31758.3|31608.3|33
1624734360000|2021-06-26 19:06:00|31760.8|31610.8|31738.7|31588.7|31760.8|31610.8|31738.7|31588.7|34
1624734370000|2021-06-26 19:06:10|31739|31589|31762.3|31612.3|31762.3|31612.3|31735.4|31585.4|37
1624734380000|2021-06-26 19:06:20|31764.1|31614.1|31789.1|31639.1|31789.1|31639.1|31761.2|31611.2|29
1624734390000|2021-06-26 19:06:30|31792.2|31642.2|31788.4|31638.4|31799.7|31649.7|31787.2|31637.2|36
1624734400000|2021-06-26 19:06:40|31786.8|31636.8|31784.6|31634.6|31786.8|31636.8|31781.7|31631.7|33
1624734410000|2021-06-26 19:06:50|31786.5|31636.5|31803.8|31653.8|31804.8|31654.8|31786|31636|30
1624734420000|2021-06-26 19:07:00|31802.3|31652.3|31794.3|31644.3|31803.2|31653.2|31794.3|31644.3|24
1624734430000|2021-06-26 19:07:10|31793.4|31643.4|31797.4|31647.4|31802.3|31652.3|31791.4|31641.4|31
1624734440000|2021-06-26 19:07:20|31796|31646|31787|31637|31798.7|31648.7|31787|31637|28
1624734450000|2021-06-26 19:07:30|31778.8|31628.8|31764.3|31614.3|31780|31630|31764.3|31614.3|35
1624734460000|2021-06-26 19:07:40|31763.1|31613.1|31773.4|31623.4|31776.9|31626.9|31762.7|31612.7|36
1624734470000|2021-06-26 19:07:50|31773.3|31623.3|31771.2|31621.2|31774.3|31624.3|31766.3|31616.3|31
1624734480000|2021-06-26 19:08:00|31771.5|31621.5|31781|31631|31783.9|31633.9|31771.4|31621.4|30
1624734490000|2021-06-26 19:08:10|31781.5|31631.5|31794.7|31644.7|31795.7|31645.7|31779.5|31629.5|33
1624734500000|2021-06-26 19:08:20|31795.2|31645.2|31795.2|31645.2|31797.8|31647.8|31794.8|31644.8|26
1624734510000|2021-06-26 19:08:30|31795.1|31645.1|31812.4|31662.4|31812.4|31662.4|31794|31644|36
1624734520000|2021-06-26 19:08:40|31812.1|31662.1|31822.6|31672.6|31829.3|31679.3|31811|31661|34
1624734530000|2021-06-26 19:08:50|31824.1|31674.1|31817.8|31667.8|31825.2|31675.2|31817.8|31667.8|30
1624734540000|2021-06-26 19:09:00|31819.2|31669.2|31826|31676|31826|31676|31818.9|31668.9|29
1624734550000|2021-06-26 19:09:10|31826.7|31676.7|31837.2|31687.2|31842.5|31692.5|31826|31676|32
1624734560000|2021-06-26 19:09:20|31832.6|31682.6|31833.1|31683.1|31836.3|31686.3|31826.5|31676.5|37
1624734570000|2021-06-26 19:09:30|31833|31683|31806.1|31656.1|31833.4|31683.4|31806.1|31656.1|25
1624734580000|2021-06-26 19:09:40|31805.1|31655.1|31808|31658|31813.8|31663.8|31800.7|31650.7|36
1624734590000|2021-06-26 19:09:50|31807.3|31657.3|31827.1|31677.1|31827.1|31677.1|31807.3|31657.3|31
1624734600000|2021-06-26 19:10:00|31826.9|31676.9|31803.5|31653.5|31827.2|31677.2|31803.5|31653.5|34
1624734610000|2021-06-26 19:10:10|31802.6|31652.6|31791.3|31641.3|31802.6|31652.6|31786.5|31636.5|32
1624734620000|2021-06-26 19:10:20|31794|31644|31787.3|31637.3|31800.7|31650.7|31785.1|31635.1|32
1624734630000|2021-06-26 19:10:30|31789.1|31639.1|31781.2|31631.2|31789.3|31639.3|31781.2|31631.2|26
1624734640000|2021-06-26 19:10:40|31781|31631|31789.7|31639.7|31789.7|31639.7|31780.5|31630.5|24
1624734650000|2021-06-26 19:10:50|31790|31640|31788|31638|31790|31640|31778.1|31628.1|30
1624734660000|2021-06-26 19:11:00|31788.1|31638.1|31766.2|31616.2|31788.2|31638.2|31766.1|31616.1|35
1624734670000|2021-06-26 19:11:10|31766.9|31616.9|31741.5|31591.5|31766.9|31616.9|31731.8|31581.8|37
1624734680000|2021-06-26 19:11:20|31742.2|31592.2|31749.1|31599.1|31749.2|31599.2|31736.2|31586.2|34
1624734690000|2021-06-26 19:11:30|31745|31595|31733.5|31583.5|31747.7|31597.7|31732.8|31582.8|34
1624734700000|2021-06-26 19:11:40|31734.2|31584.2|31736.3|31586.3|31743.5|31593.5|31734.2|31584.2|32
1624734710000|2021-06-26 19:11:50|31734.3|31584.3|31733.7|31583.7|31734.8|31584.8|31731.5|31581.5|30
1624734720000|2021-06-26 19:12:00|31733.8|31583.8|31751.7|31601.7|31752.5|31602.5|31732.6|31582.6|31
1624734730000|2021-06-26 19:12:10|31751.4|31601.4|31750.2|31600.2|31757.8|31607.8|31750.2|31600.2|36
1624734740000|2021-06-26 19:12:20|31749.4|31599.4|31735.2|31585.2|31749.4|31599.4|31734.3|31584.3|28
1624734750000|2021-06-26 19:12:30|31735.3|31585.3|31733.9|31583.9|31735.8|31585.8|31733.2|31583.2|34
1624734760000|2021-06-26 19:12:40|31732.7|31582.7|31727.6|31577.6|31732.7|31582.7|31721.8|31571.8|36
1624734770000|2021-06-26 19:12:50|31727.3|31577.3|31726.2|31576.2|31730|31580|31725.4|31575.4|32
1624734780000|2021-06-26 19:13:00|31726.1|31576.1|31735.5|31585.5|31735.5|31585.5|31722.7|31572.7|34
1624734790000|2021-06-26 19:13:10|31740|31590|31732.9|31582.9|31749.7|31599.7|31731.2|31581.2|38
1624734800000|2021-06-26 19:13:20|31733|31583|31732.2|31582.2|31733|31583|31731.6|31581.6|19
1624734810000|2021-06-26 19:13:30|31734.4|31584.4|31731.8|31581.8|31743.4|31593.4|31731.8|31581.8|33
1624734820000|2021-06-26 19:13:40|31730.9|31580.9|31735.6|31585.6|31736|31586|31730.9|31580.9|23
1624734830000|2021-06-26 19:13:50|31737|31587|31747.3|31597.3|31747.4|31597.4|31736.5|31586.5|32
1624734840000|2021-06-26 19:14:00|31747.4|31597.4|31738|31588|31748|31598|31734.8|31584.8|32
1624734850000|2021-06-26 19:14:10|31738.4|31588.4|31738.5|31588.5|31739.8|31589.8|31736.9|31586.9|31
1624734860000|2021-06-26 19:14:20|31738.3|31588.3|31742.2|31592.2|31742.2|31592.2|31737.7|31587.7|32
1624734870000|2021-06-26 19:14:30|31744.3|31594.3|31749.4|31599.4|31750.6|31600.6|31744.3|31594.3|30
1624734880000|2021-06-26 19:14:40|31748.8|31598.8|31769|31619|31769.4|31619.4|31748.8|31598.8|31
1624734890000|2021-06-26 19:14:50|31769.3|31619.3|31772.1|31622.1|31772.6|31622.6|31768.9|31618.9|27
1624734900000|2021-06-26 19:15:00|31771.9|31621.9|31756.1|31606.1|31772.4|31622.4|31755.7|31605.7|28
1624734910000|2021-06-26 19:15:10|31755.1|31605.1|31744.2|31594.2|31755.2|31605.2|31742.5|31592.5|28
1624734920000|2021-06-26 19:15:20|31742.1|31592.1|31735.7|31585.7|31742.7|31592.7|31735.4|31585.4|28
1624734930000|2021-06-26 19:15:30|31736.3|31586.3|31718.2|31568.2|31736.3|31586.3|31718.2|31568.2|20
1624734940000|2021-06-26 19:15:40|31718.9|31568.9|31700.8|31550.8|31720|31570|31699.1|31549.1|32
1624734950000|2021-06-26 19:15:50|31700.5|31550.5|31693|31543|31704.3|31554.3|31689.6|31539.6|35
1624734960000|2021-06-26 19:16:00|31693.6|31543.6|31687.3|31537.3|31694.1|31544.1|31684.7|31534.7|33
1624734970000|2021-06-26 19:16:10|31686.9|31536.9|31677.3|31527.3|31691.8|31541.8|31672.1|31522.1|34
1624734980000|2021-06-26 19:16:20|31676.7|31526.7|31668.6|31518.6|31678.2|31528.2|31666.4|31516.4|39
1624734990000|2021-06-26 19:16:30|31667.4|31517.4|31660.4|31510.4|31668.2|31518.2|31658.8|31508.8|36
1624735000000|2021-06-26 19:16:40|31658.3|31508.3|31666.3|31516.3|31667.1|31517.1|31658.2|31508.2|27
1624735010000|2021-06-26 19:16:50|31666.4|31516.4|31664.6|31514.6|31667.8|31517.8|31662.7|31512.7|27
1624735020000|2021-06-26 19:17:00|31664.4|31514.4|31670.1|31520.1|31670.6|31520.6|31663.2|31513.2|25
1624735030000|2021-06-26 19:17:10|31669.5|31519.5|31674.6|31524.6|31674.9|31524.9|31669.1|31519.1|31
1624735040000|2021-06-26 19:17:20|31676.6|31526.6|31676.2|31526.2|31686.7|31536.7|31672.8|31522.8|35
1624735050000|2021-06-26 19:17:30|31677.3|31527.3|31678.5|31528.5|31678.5|31528.5|31673.1|31523.1|24
1624735060000|2021-06-26 19:17:40|31678.4|31528.4|31671.3|31521.3|31679.6|31529.6|31671.2|31521.2|30
1624735070000|2021-06-26 19:17:50|31672.2|31522.2|31677.6|31527.6|31678|31528|31672.2|31522.2|25
1624735080000|2021-06-26 19:18:00|31677.8|31527.8|31673.3|31523.3|31678.5|31528.5|31672.9|31522.9|24
1624735090000|2021-06-26 19:18:10|31674|31524|31674.1|31524.1|31675.3|31525.3|31668|31518|28
1624735100000|2021-06-26 19:18:20|31674|31524|31690.8|31540.8|31690.8|31540.8|31670.2|31520.2|38
1624735110000|2021-06-26 19:18:30|31690.7|31540.7|31686.6|31536.6|31703|31553|31686.1|31536.1|38
1624735120000|2021-06-26 19:18:40|31685|31535|31677.9|31527.9|31686.9|31536.9|31675.5|31525.5|38
1624735130000|2021-06-26 19:18:50|31680.8|31530.8|31677.8|31527.8|31681.5|31531.5|31677.5|31527.5|26
1624735140000|2021-06-26 19:19:00|31677.9|31527.9|31688|31538|31689.6|31539.6|31677.7|31527.7|35
1624735150000|2021-06-26 19:19:10|31688.8|31538.8|31690.9|31540.9|31690.9|31540.9|31683|31533|36
1624735160000|2021-06-26 19:19:20|31690.8|31540.8|31705|31555|31710.4|31560.4|31690.8|31540.8|33
1624735170000|2021-06-26 19:19:30|31706.8|31556.8|31692.6|31542.6|31706.8|31556.8|31692.6|31542.6|27
1624735180000|2021-06-26 19:19:40|31691.1|31541.1|31700.2|31550.2|31702.4|31552.4|31689.4|31539.4|37
1624735190000|2021-06-26 19:19:50|31700.6|31550.6|31712.7|31562.7|31712.7|31562.7|31700.6|31550.6|28
1624735200000|2021-06-26 19:20:00|31716.1|31566.1|31696.4|31546.4|31717|31567|31696.1|31546.1|32
1624735210000|2021-06-26 19:20:10|31696.3|31546.3|31693|31543|31697.9|31547.9|31688.4|31538.4|30
1624735220000|2021-06-26 19:20:20|31692.3|31542.3|31693.1|31543.1|31694.5|31544.5|31692.1|31542.1|28
1624735230000|2021-06-26 19:20:30|31693.8|31543.8|31693.1|31543.1|31694.3|31544.3|31692.3|31542.3|27
1624735240000|2021-06-26 19:20:40|31693.3|31543.3|31678.4|31528.4|31693.5|31543.5|31678.4|31528.4|28
1624735250000|2021-06-26 19:20:50|31679.4|31529.4|31680.7|31530.7|31682.5|31532.5|31678.3|31528.3|26
1624735260000|2021-06-26 19:21:00|31681.7|31531.7|31673.1|31523.1|31681.7|31531.7|31671.5|31521.5|28
1624735270000|2021-06-26 19:21:10|31672.9|31522.9|31666.7|31516.7|31674.4|31524.4|31665.3|31515.3|30
1624735280000|2021-06-26 19:21:20|31666|31516|31671.6|31521.6|31673.1|31523.1|31665.6|31515.6|31
1624735290000|2021-06-26 19:21:30|31672|31522|31680.2|31530.2|31684.8|31534.8|31672|31522|36
1624735300000|2021-06-26 19:21:40|31681.1|31531.1|31685|31535|31685.1|31535.1|31680.9|31530.9|28
1624735310000|2021-06-26 19:21:50|31686.1|31536.1|31697.8|31547.8|31697.9|31547.9|31684.9|31534.9|34
1624735320000|2021-06-26 19:22:00|31697.2|31547.2|31716.8|31566.8|31717.1|31567.1|31697.2|31547.2|28
1624735330000|2021-06-26 19:22:10|31716.1|31566.1|31720|31570|31720|31570|31713.3|31563.3|31
1624735340000|2021-06-26 19:22:20|31724.6|31574.6|31727.3|31577.3|31730.7|31580.7|31722.2|31572.2|31
1624735350000|2021-06-26 19:22:30|31727.9|31577.9|31727.4|31577.4|31729.3|31579.3|31725.3|31575.3|31
1624735360000|2021-06-26 19:22:40|31726.5|31576.5|31727.3|31577.3|31727.7|31577.7|31723.4|31573.4|34
1624735370000|2021-06-26 19:22:50|31727.4|31577.4|31733.5|31583.5|31734.1|31584.1|31725.4|31575.4|25
1624735380000|2021-06-26 19:23:00|31733.4|31583.4|31736.7|31586.7|31736.7|31586.7|31733.4|31583.4|31
1624735390000|2021-06-26 19:23:10|31736.4|31586.4|31729.6|31579.6|31737|31587|31729.5|31579.5|32
1624735400000|2021-06-26 19:23:20|31729.7|31579.7|31709.7|31559.7|31730.4|31580.4|31708.1|31558.1|29
1624735410000|2021-06-26 19:23:30|31707.2|31557.2|31694.5|31544.5|31710.6|31560.6|31690.3|31540.3|35
1624735420000|2021-06-26 19:23:40|31696.3|31546.3|31699.6|31549.6|31700.1|31550.1|31693.6|31543.6|27
1624735430000|2021-06-26 19:23:50|31699.3|31549.3|31698.9|31548.9|31700.2|31550.2|31693.6|31543.6|29
1624735440000|2021-06-26 19:24:00|31695.8|31545.8|31691.2|31541.2|31699.3|31549.3|31689.6|31539.6|30
1624735450000|2021-06-26 19:24:10|31691.3|31541.3|31691.3|31541.3|31697.7|31547.7|31691.3|31541.3|24
1624735460000|2021-06-26 19:24:20|31691.1|31541.1|31670.3|31520.3|31695.1|31545.1|31670.2|31520.2|19
1624735470000|2021-06-26 19:24:30|31670.4|31520.4|31674.3|31524.3|31679.8|31529.8|31670.4|31520.4|33
1624735480000|2021-06-26 19:24:40|31675|31525|31680.8|31530.8|31680.8|31530.8|31674.2|31524.2|35
1624735490000|2021-06-26 19:24:50|31680.9|31530.9|31692.8|31542.8|31700.1|31550.1|31680.9|31530.9|34
1624735500000|2021-06-26 19:25:00|31692.3|31542.3|31697.8|31547.8|31706|31556|31692.3|31542.3|36
1624735510000|2021-06-26 19:25:10|31696.9|31546.9|31679.4|31529.4|31696.9|31546.9|31678.7|31528.7|30
1624735520000|2021-06-26 19:25:20|31680.8|31530.8|31679|31529|31681|31531|31679|31529|31
1624735530000|2021-06-26 19:25:30|31679.2|31529.2|31674.2|31524.2|31679.8|31529.8|31674.2|31524.2|20
1624735540000|2021-06-26 19:25:40|31673.7|31523.7|31662.5|31512.5|31673.7|31523.7|31661.6|31511.6|28
1624735550000|2021-06-26 19:25:50|31662.4|31512.4|31666.8|31516.8|31668.4|31518.4|31661.8|31511.8|31
1624735560000|2021-06-26 19:26:00|31666.9|31516.9|31666.2|31516.2|31668|31518|31664.6|31514.6|34
1624735570000|2021-06-26 19:26:10|31666.3|31516.3|31663.1|31513.1|31674.4|31524.4|31661.9|31511.9|27
1624735580000|2021-06-26 19:26:20|31662.5|31512.5|31653.4|31503.4|31663|31513|31653.4|31503.4|25
1624735590000|2021-06-26 19:26:30|31653.2|31503.2|31653.6|31503.6|31657.4|31507.4|31653.2|31503.2|12
1624735600000|2021-06-26 19:26:40|31656|31506|31654.5|31504.5|31656.1|31506.1|31652.1|31502.1|18
1624735610000|2021-06-26 19:26:50|31652.4|31502.4|31658.4|31508.4|31658.4|31508.4|31651.1|31501.1|19
1624735620000|2021-06-26 19:27:00|31658.3|31508.3|31658.7|31508.7|31661.3|31511.3|31657.9|31507.9|29
1624735630000|2021-06-26 19:27:10|31658.2|31508.2|31642.4|31492.4|31659|31509|31642.4|31492.4|23
1624735640000|2021-06-26 19:27:20|31640.1|31490.1|31630.6|31480.6|31640.1|31490.1|31630.6|31480.6|29
1624735650000|2021-06-26 19:27:30|31630.1|31480.1|31610.6|31460.6|31630.1|31480.1|31602.4|31452.4|35
1624735660000|2021-06-26 19:27:40|31608.7|31458.7|31589.6|31439.6|31608.7|31458.7|31589.6|31439.6|32
1624735670000|2021-06-26 19:27:50|31590|31440|31575.6|31425.6|31590|31440|31573.9|31423.9|34
1624735680000|2021-06-26 19:28:00|31570.4|31420.4|31596.4|31446.4|31605.8|31455.8|31567.3|31417.3|35
1624735690000|2021-06-26 19:28:10|31597.6|31447.6|31590.9|31440.9|31602.6|31452.6|31590.8|31440.8|37
1624735700000|2021-06-26 19:28:20|31590.5|31440.5|31587.2|31437.2|31590.7|31440.7|31586.7|31436.7|29
1624735710000|2021-06-26 19:28:30|31587.7|31437.7|31581.9|31431.9|31595.2|31445.2|31580.6|31430.6|30
1624735720000|2021-06-26 19:28:40|31583.1|31433.1|31613|31463|31613.6|31463.6|31583.1|31433.1|34
1624735730000|2021-06-26 19:28:50|31613.3|31463.3|31617.8|31467.8|31627.9|31477.9|31612.9|31462.9|35
1624735740000|2021-06-26 19:29:00|31620.4|31470.4|31644.2|31494.2|31644.2|31494.2|31620.4|31470.4|26
1624735750000|2021-06-26 19:29:10|31644.6|31494.6|31655.3|31505.3|31657.2|31507.2|31644.6|31494.6|30
1624735760000|2021-06-26 19:29:20|31654.8|31504.8|31641.1|31491.1|31656.8|31506.8|31628|31478|30
1624735770000|2021-06-26 19:29:30|31641.3|31491.3|31659|31509|31659|31509|31640.9|31490.9|27
1624735780000|2021-06-26 19:29:40|31661.1|31511.1|31661.2|31511.2|31663.9|31513.9|31661.1|31511.1|31
1624735790000|2021-06-26 19:29:50|31657.8|31507.8|31630.6|31480.6|31657.8|31507.8|31626.6|31476.6|28
1624735800000|2021-06-26 19:30:00|31629.5|31479.5|31602.5|31452.5|31630.1|31480.1|31602.3|31452.3|35
1624735810000|2021-06-26 19:30:10|31603.9|31453.9|31602.1|31452.1|31609.6|31459.6|31602.1|31452.1|34
1624735820000|2021-06-26 19:30:20|31601.2|31451.2|31591|31441|31603.8|31453.8|31591|31441|18
1624735830000|2021-06-26 19:30:30|31591.3|31441.3|31582.3|31432.3|31591.3|31441.3|31581.8|31431.8|23
1624735840000|2021-06-26 19:30:40|31581.9|31431.9|31567.7|31417.7|31582|31432|31567|31417|26
1624735850000|2021-06-26 19:30:50|31566.3|31416.3|31567.9|31417.9|31568.9|31418.9|31559.4|31409.4|25
1624735860000|2021-06-26 19:31:00|31562.2|31412.2|31581.2|31431.2|31586.3|31436.3|31562.2|31412.2|35
1624735870000|2021-06-26 19:31:10|31580.9|31430.9|31564.9|31414.9|31582.2|31432.2|31564.9|31414.9|32
1624735880000|2021-06-26 19:31:20|31565.4|31415.4|31578.9|31428.9|31580.8|31430.8|31564.8|31414.8|34
1624735890000|2021-06-26 19:31:30|31578.8|31428.8|31593.4|31443.4|31602.7|31452.7|31578.8|31428.8|31
1624735900000|2021-06-26 19:31:40|31593.5|31443.5|31586.4|31436.4|31593.5|31443.5|31580.1|31430.1|36
1624735910000|2021-06-26 19:31:50|31588|31438|31578.9|31428.9|31596.3|31446.3|31578.6|31428.6|30
1624735920000|2021-06-26 19:32:00|31578.8|31428.8|31556.7|31406.7|31578.8|31428.8|31550.2|31400.2|32
1624735930000|2021-06-26 19:32:10|31557.1|31407.1|31577.9|31427.9|31579.1|31429.1|31557.1|31407.1|36
1624735940000|2021-06-26 19:32:20|31577.2|31427.2|31589.7|31439.7|31598.8|31448.8|31577.2|31427.2|35
1624735950000|2021-06-26 19:32:30|31589.8|31439.8|31589.1|31439.1|31598.1|31448.1|31587.6|31437.6|33
1624735960000|2021-06-26 19:32:40|31589.8|31439.8|31602.5|31452.5|31602.8|31452.8|31583.2|31433.2|35
1624735970000|2021-06-26 19:32:50|31602.6|31452.6|31631.4|31481.4|31631.4|31481.4|31602.6|31452.6|31
1624735980000|2021-06-26 19:33:00|31631.5|31481.5|31645.8|31495.8|31647.4|31497.4|31631.5|31481.5|31
1624735990000|2021-06-26 19:33:10|31646.4|31496.4|31648.6|31498.6|31650.1|31500.1|31645|31495|28
1624736000000|2021-06-26 19:33:20|31649.4|31499.4|31641.2|31491.2|31655.6|31505.6|31641.2|31491.2|33
1624736010000|2021-06-26 19:33:30|31640|31490|31638.5|31488.5|31642.4|31492.4|31630.7|31480.7|36
1624736020000|2021-06-26 19:33:40|31635.6|31485.6|31661.5|31511.5|31663.8|31513.8|31635.5|31485.5|32
1624736030000|2021-06-26 19:33:50|31661|31511|31647.5|31497.5|31662.5|31512.5|31647.1|31497.1|31
1624736040000|2021-06-26 19:34:00|31646.8|31496.8|31657.1|31507.1|31657.1|31507.1|31644.4|31494.4|30
1624736050000|2021-06-26 19:34:10|31660.9|31510.9|31678.9|31528.9|31678.9|31528.9|31655.5|31505.5|37
1624736060000|2021-06-26 19:34:20|31680|31530|31665.8|31515.8|31680|31530|31664.7|31514.7|34
1624736070000|2021-06-26 19:34:30|31665.4|31515.4|31665.1|31515.1|31665.7|31515.7|31665.1|31515.1|5
1624736080000|2021-06-26 19:34:40|31665.2|31515.2|31671.8|31521.8|31671.9|31521.9|31665.2|31515.2|30
1624736090000|2021-06-26 19:34:50|31671.7|31521.7|31672.8|31522.8|31673.4|31523.4|31670.5|31520.5|28
1624736100000|2021-06-26 19:35:00|31673.2|31523.2|31655.6|31505.6|31673.6|31523.6|31655.6|31505.6|33
1624736110000|2021-06-26 19:35:10|31654.3|31504.3|31633.5|31483.5|31656|31506|31632.6|31482.6|33
1624736120000|2021-06-26 19:35:20|31641.4|31491.4|31621.6|31471.6|31641.4|31491.4|31613.3|31463.3|27
1624736130000|2021-06-26 19:35:30|31621.3|31471.3|31605.6|31455.6|31621.8|31471.8|31598.3|31448.3|35
1624736140000|2021-06-26 19:35:40|31605.2|31455.2|31602.7|31452.7|31607.4|31457.4|31599.8|31449.8|33
1624736150000|2021-06-26 19:35:50|31606.3|31456.3|31597.6|31447.6|31606.3|31456.3|31597.2|31447.2|22
1624736160000|2021-06-26 19:36:00|31597.5|31447.5|31588|31438|31597.5|31447.5|31587.9|31437.9|20
1624736170000|2021-06-26 19:36:10|31588.1|31438.1|31612.8|31462.8|31613.7|31463.7|31588.1|31438.1|28
1624736180000|2021-06-26 19:36:20|31611.8|31461.8|31623.5|31473.5|31628.8|31478.8|31611.8|31461.8|31
1624736190000|2021-06-26 19:36:30|31623.6|31473.6|31644.9|31494.9|31644.9|31494.9|31623.6|31473.6|19
1624736200000|2021-06-26 19:36:40|31645|31495|31658.4|31508.4|31659.2|31509.2|31640.1|31490.1|32
1624736210000|2021-06-26 19:36:50|31659.6|31509.6|31660.6|31510.6|31667.1|31517.1|31659.6|31509.6|26
1624736220000|2021-06-26 19:37:00|31658.3|31508.3|31642.1|31492.1|31658.3|31508.3|31641.3|31491.3|33
1624736230000|2021-06-26 19:37:10|31642.6|31492.6|31640.6|31490.6|31646|31496|31640|31490|33
1624736240000|2021-06-26 19:37:20|31640.8|31490.8|31628.9|31478.9|31640.9|31490.9|31628.7|31478.7|28
1624736250000|2021-06-26 19:37:30|31628.4|31478.4|31623|31473|31628.4|31478.4|31620.7|31470.7|28
1624736260000|2021-06-26 19:37:40|31622.4|31472.4|31639.3|31489.3|31639.3|31489.3|31622.2|31472.2|33
1624736270000|2021-06-26 19:37:50|31639.4|31489.4|31633.9|31483.9|31645.1|31495.1|31633.8|31483.8|38
1624736280000|2021-06-26 19:38:00|31634|31484|31634.9|31484.9|31634.9|31484.9|31628.4|31478.4|34
1624736290000|2021-06-26 19:38:10|31637.4|31487.4|31645.7|31495.7|31653.2|31503.2|31633.6|31483.6|36
1624736300000|2021-06-26 19:38:20|31645.1|31495.1|31646.6|31496.6|31651|31501|31639.2|31489.2|38
1624736310000|2021-06-26 19:38:30|31645.5|31495.5|31649.7|31499.7|31652.4|31502.4|31640.1|31490.1|34
1624736320000|2021-06-26 19:38:40|31649.8|31499.8|31658.7|31508.7|31660.1|31510.1|31649.3|31499.3|20
1624736330000|2021-06-26 19:38:50|31658.6|31508.6|31653.7|31503.7|31658.8|31508.8|31646.6|31496.6|38
1624736340000|2021-06-26 19:39:00|31654.9|31504.9|31655.2|31505.2|31658.8|31508.8|31654.3|31504.3|30
1624736350000|2021-06-26 19:39:10|31654.5|31504.5|31653.9|31503.9|31654.5|31504.5|31641.5|31491.5|34
1624736360000|2021-06-26 19:39:20|31654.1|31504.1|31656.7|31506.7|31656.8|31506.8|31653.5|31503.5|20
1624736370000|2021-06-26 19:39:30|31656.2|31506.2|31660.9|31510.9|31660.9|31510.9|31655.8|31505.8|25
1624736380000|2021-06-26 19:39:40|31660.7|31510.7|31655.7|31505.7|31660.8|31510.8|31654.7|31504.7|29
1624736390000|2021-06-26 19:39:50|31655.5|31505.5|31659.9|31509.9|31660.1|31510.1|31652.7|31502.7|27
1624736400000|2021-06-26 19:40:00|31660.1|31510.1|31674.5|31524.5|31674.5|31524.5|31660.1|31510.1|24
1624736410000|2021-06-26 19:40:10|31675.4|31525.4|31686.9|31536.9|31687.1|31537.1|31673.1|31523.1|36
1624736420000|2021-06-26 19:40:20|31688.5|31538.5|31701|31551|31701|31551|31682|31532|35
1624736430000|2021-06-26 19:40:30|31700.9|31550.9|31709.4|31559.4|31712.3|31562.3|31700.9|31550.9|37
1624736440000|2021-06-26 19:40:40|31709.8|31559.8|31717.9|31567.9|31718.2|31568.2|31708.8|31558.8|36
1624736450000|2021-06-26 19:40:50|31717.6|31567.6|31718.9|31568.9|31725.4|31575.4|31717.6|31567.6|32
1624736460000|2021-06-26 19:41:00|31719|31569|31720.5|31570.5|31720.8|31570.8|31718.3|31568.3|34
1624736470000|2021-06-26 19:41:10|31720.3|31570.3|31702.4|31552.4|31720.8|31570.8|31702.4|31552.4|26
1624736480000|2021-06-26 19:41:20|31702|31552|31710.7|31560.7|31710.7|31560.7|31700.7|31550.7|30
1624736490000|2021-06-26 19:41:30|31710|31560|31703.8|31553.8|31710|31560|31701.3|31551.3|29
1624736500000|2021-06-26 19:41:40|31704.1|31554.1|31710.1|31560.1|31712.3|31562.3|31703.9|31553.9|24
1624736510000|2021-06-26 19:41:50|31710.3|31560.3|31719.4|31569.4|31720.2|31570.2|31710.1|31560.1|30
1624736520000|2021-06-26 19:42:00|31719.1|31569.1|31707.6|31557.6|31720.8|31570.8|31700.3|31550.3|36
1624736530000|2021-06-26 19:42:10|31708.2|31558.2|31719.4|31569.4|31719.4|31569.4|31707.3|31557.3|30
1624736540000|2021-06-26 19:42:20|31719|31569|31725.5|31575.5|31726.3|31576.3|31719|31569|35
1624736550000|2021-06-26 19:42:30|31726.4|31576.4|31716.9|31566.9|31727.4|31577.4|31714.6|31564.6|35
1624736560000|2021-06-26 19:42:40|31717.2|31567.2|31715.3|31565.3|31717.2|31567.2|31714.2|31564.2|34
1624736570000|2021-06-26 19:42:50|31715.9|31565.9|31714.2|31564.2|31715.9|31565.9|31701.3|31551.3|29
1624736580000|2021-06-26 19:43:00|31714.6|31564.6|31719.3|31569.3|31719.8|31569.8|31713.5|31563.5|29
1624736590000|2021-06-26 19:43:10|31718.7|31568.7|31677.7|31527.7|31718.7|31568.7|31677.3|31527.3|37
1624736600000|2021-06-26 19:43:20|31683.7|31533.7|31673|31523|31685.6|31535.6|31668.3|31518.3|29
1624736610000|2021-06-26 19:43:30|31674|31524|31675.3|31525.3|31675.6|31525.6|31667|31517|35
1624736620000|2021-06-26 19:43:40|31676.8|31526.8|31686.6|31536.6|31686.6|31536.6|31669.9|31519.9|31
1624736630000|2021-06-26 19:43:50|31685.8|31535.8|31671.4|31521.4|31687.6|31537.6|31660.3|31510.3|35
1624736640000|2021-06-26 19:44:00|31673|31523|31652.1|31502.1|31673|31523|31651|31501|32
1624736650000|2021-06-26 19:44:10|31652.3|31502.3|31650.8|31500.8|31656.4|31506.4|31649.4|31499.4|32
1624736660000|2021-06-26 19:44:20|31649.8|31499.8|31650.7|31500.7|31655.7|31505.7|31649.8|31499.8|21
1624736670000|2021-06-26 19:44:30|31650.4|31500.4|31670|31520|31675.3|31525.3|31649.9|31499.9|32
1624736680000|2021-06-26 19:44:40|31666.6|31516.6|31661.8|31511.8|31667.7|31517.7|31660.9|31510.9|33
1624736690000|2021-06-26 19:44:50|31661.2|31511.2|31674.6|31524.6|31675.8|31525.8|31661.2|31511.2|33
1624736700000|2021-06-26 19:45:00|31674.8|31524.8|31655.8|31505.8|31677|31527|31655.8|31505.8|32
1624736710000|2021-06-26 19:45:10|31655.1|31505.1|31640.8|31490.8|31655.1|31505.1|31640.1|31490.1|28
1624736720000|2021-06-26 19:45:20|31640.6|31490.6|31633.1|31483.1|31641.7|31491.7|31631.3|31481.3|30
1624736730000|2021-06-26 19:45:30|31633.3|31483.3|31629.5|31479.5|31635.3|31485.3|31628.8|31478.8|24
1624736740000|2021-06-26 19:45:40|31629|31479|31625.7|31475.7|31629.7|31479.7|31624.3|31474.3|28
1624736750000|2021-06-26 19:45:50|31625.8|31475.8|31617.7|31467.7|31625.8|31475.8|31615.4|31465.4|32
1624736760000|2021-06-26 19:46:00|31617.1|31467.1|31607.7|31457.7|31622.3|31472.3|31605.3|31455.3|34
1624736770000|2021-06-26 19:46:10|31607|31457|31603.1|31453.1|31607|31457|31599.9|31449.9|22
1624736780000|2021-06-26 19:46:20|31605.6|31455.6|31619.8|31469.8|31620.3|31470.3|31605.3|31455.3|35
1624736790000|2021-06-26 19:46:30|31620.7|31470.7|31631.8|31481.8|31640.4|31490.4|31620.7|31470.7|34
1624736800000|2021-06-26 19:46:40|31631.5|31481.5|31628.4|31478.4|31635.1|31485.1|31625.3|31475.3|33
1624736810000|2021-06-26 19:46:50|31628.2|31478.2|31622|31472|31628.2|31478.2|31615.4|31465.4|32
1624736820000|2021-06-26 19:47:00|31622.2|31472.2|31630.2|31480.2|31630.2|31480.2|31620.3|31470.3|22
1624736830000|2021-06-26 19:47:10|31629.7|31479.7|31655.8|31505.8|31655.8|31505.8|31629.7|31479.7|32
1624736840000|2021-06-26 19:47:20|31655.5|31505.5|31654.2|31504.2|31659.6|31509.6|31652.4|31502.4|33
1624736850000|2021-06-26 19:47:30|31653|31503|31630.8|31480.8|31653|31503|31630.8|31480.8|26
1624736860000|2021-06-26 19:47:40|31629.3|31479.3|31619.8|31469.8|31629.3|31479.3|31619.2|31469.2|32
1624736870000|2021-06-26 19:47:50|31619.7|31469.7|31617|31467|31623.8|31473.8|31614.5|31464.5|30
1624736880000|2021-06-26 19:48:00|31616.8|31466.8|31599.4|31449.4|31617.8|31467.8|31599.4|31449.4|36
1624736890000|2021-06-26 19:48:10|31600.1|31450.1|31602.1|31452.1|31606.4|31456.4|31599.4|31449.4|34
1624736900000|2021-06-26 19:48:20|31601.3|31451.3|31594.9|31444.9|31606.3|31456.3|31594.2|31444.2|27
1624736910000|2021-06-26 19:48:30|31595.2|31445.2|31598.6|31448.6|31599.9|31449.9|31593.4|31443.4|21
1624736920000|2021-06-26 19:48:40|31597.1|31447.1|31605.6|31455.6|31606.1|31456.1|31593.4|31443.4|26
1624736930000|2021-06-26 19:48:50|31605.7|31455.7|31598.1|31448.1|31605.7|31455.7|31598.1|31448.1|31
1624736940000|2021-06-26 19:49:00|31600.1|31450.1|31604.7|31454.7|31607.6|31457.6|31599.1|31449.1|28
1624736950000|2021-06-26 19:49:10|31604.9|31454.9|31600.6|31450.6|31606.2|31456.2|31599.9|31449.9|29
1624736960000|2021-06-26 19:49:20|31600.5|31450.5|31598.8|31448.8|31601.8|31451.8|31596.7|31446.7|30
1624736970000|2021-06-26 19:49:30|31598.7|31448.7|31599.8|31449.8|31600.8|31450.8|31597.8|31447.8|27
1624736980000|2021-06-26 19:49:40|31599.9|31449.9|31599.5|31449.5|31602.2|31452.2|31598.7|31448.7|26
1624736990000|2021-06-26 19:49:50|31598.3|31448.3|31602.7|31452.7|31602.7|31452.7|31597.2|31447.2|24
1624737000000|2021-06-26 19:50:00|31603.4|31453.4|31660.9|31510.9|31660.9|31510.9|31600.7|31450.7|20
1624737010000|2021-06-26 19:50:10|31661.4|31511.4|31646.5|31496.5|31669.8|31519.8|31645.8|31495.8|36
1624737020000|2021-06-26 19:50:20|31646.6|31496.6|31648.6|31498.6|31650.7|31500.7|31642.7|31492.7|32
1624737030000|2021-06-26 19:50:30|31649.7|31499.7|31656.6|31506.6|31657.5|31507.5|31649.7|31499.7|38
1624737040000|2021-06-26 19:50:40|31656.4|31506.4|31663.9|31513.9|31663.9|31513.9|31647.5|31497.5|36
1624737050000|2021-06-26 19:50:50|31663.6|31513.6|31676.1|31526.1|31678.3|31528.3|31663.6|31513.6|36
1624737060000|2021-06-26 19:51:00|31676.3|31526.3|31679.3|31529.3|31679.4|31529.4|31674.7|31524.7|31
1624737070000|2021-06-26 19:51:10|31679|31529|31699.6|31549.6|31699.6|31549.6|31678.8|31528.8|30
1624737080000|2021-06-26 19:51:20|31700.5|31550.5|31715.9|31565.9|31715.9|31565.9|31692.9|31542.9|30
1624737090000|2021-06-26 19:51:30|31715.5|31565.5|31720|31570|31720.6|31570.6|31715.5|31565.5|39
1624737100000|2021-06-26 19:51:40|31719.1|31569.1|31707|31557|31720.1|31570.1|31698.1|31548.1|33
1624737110000|2021-06-26 19:51:50|31711|31561|31708.7|31558.7|31717|31567|31708.3|31558.3|34
1624737120000|2021-06-26 19:52:00|31708.2|31558.2|31718|31568|31722|31572|31708.2|31558.2|34
1624737130000|2021-06-26 19:52:10|31717.7|31567.7|31719.7|31569.7|31724.7|31574.7|31715.3|31565.3|36
1624737140000|2021-06-26 19:52:20|31720.2|31570.2|31723|31573|31723.2|31573.2|31717.2|31567.2|32
1624737150000|2021-06-26 19:52:30|31723.2|31573.2|31724.3|31574.3|31725.8|31575.8|31718.8|31568.8|29
1624737160000|2021-06-26 19:52:40|31724.2|31574.2|31735.3|31585.3|31736.6|31586.6|31721.7|31571.7|33
1624737170000|2021-06-26 19:52:50|31734.7|31584.7|31716.2|31566.2|31734.7|31584.7|31716.2|31566.2|23
1624737180000|2021-06-26 19:53:00|31715.9|31565.9|31680.8|31530.8|31715.9|31565.9|31678.1|31528.1|36
1624737190000|2021-06-26 19:53:10|31681.5|31531.5|31658.6|31508.6|31681.5|31531.5|31654.8|31504.8|38
1624737200000|2021-06-26 19:53:20|31658.4|31508.4|31665|31515|31674.1|31524.1|31658.2|31508.2|33
1624737210000|2021-06-26 19:53:30|31665.1|31515.1|31655.6|31505.6|31670.9|31520.9|31655.6|31505.6|37
1624737220000|2021-06-26 19:53:40|31651.8|31501.8|31644.9|31494.9|31664.7|31514.7|31641.3|31491.3|36
1624737230000|2021-06-26 19:53:50|31645.2|31495.2|31650.8|31500.8|31652.2|31502.2|31641.7|31491.7|29
1624737240000|2021-06-26 19:54:00|31650.7|31500.7|31656|31506|31659.6|31509.6|31643|31493|36
1624737250000|2021-06-26 19:54:10|31657|31507|31670.5|31520.5|31672.5|31522.5|31657|31507|31
1624737260000|2021-06-26 19:54:20|31671.4|31521.4|31670.6|31520.6|31684.3|31534.3|31670.6|31520.6|31
1624737270000|2021-06-26 19:54:30|31670.5|31520.5|31653.7|31503.7|31670.5|31520.5|31652.9|31502.9|36
1624737280000|2021-06-26 19:54:40|31652.6|31502.6|31653.2|31503.2|31655.7|31505.7|31648.6|31498.6|30
1624737290000|2021-06-26 19:54:50|31652.4|31502.4|31666.4|31516.4|31670.7|31520.7|31652.4|31502.4|31
1624737300000|2021-06-26 19:55:00|31664.5|31514.5|31653|31503|31665.4|31515.4|31653|31503|29
1624737310000|2021-06-26 19:55:10|31652.7|31502.7|31638.7|31488.7|31654.6|31504.6|31634.2|31484.2|30
1624737320000|2021-06-26 19:55:20|31641.1|31491.1|31637.7|31487.7|31655.5|31505.5|31636.7|31486.7|32
1624737330000|2021-06-26 19:55:30|31634.9|31484.9|31626.4|31476.4|31638.2|31488.2|31618|31468|32
1624737340000|2021-06-26 19:55:40|31625.6|31475.6|31633.2|31483.2|31633.4|31483.4|31622.5|31472.5|31
1624737350000|2021-06-26 19:55:50|31631.7|31481.7|31617|31467|31631.7|31481.7|31616.6|31466.6|32
1624737360000|2021-06-26 19:56:00|31619|31469|31635.9|31485.9|31635.9|31485.9|31619|31469|32
1624737370000|2021-06-26 19:56:10|31635|31485|31634.6|31484.6|31645.4|31495.4|31634.6|31484.6|32
1624737380000|2021-06-26 19:56:20|31636|31486|31629.3|31479.3|31636|31486|31625.1|31475.1|29
1624737390000|2021-06-26 19:56:30|31629.1|31479.1|31625.4|31475.4|31630.7|31480.7|31623.8|31473.8|24
1624737400000|2021-06-26 19:56:40|31625.5|31475.5|31617.1|31467.1|31625.8|31475.8|31617|31467|22
1624737410000|2021-06-26 19:56:50|31617.4|31467.4|31618.1|31468.1|31618.1|31468.1|31617|31467|12
1624737420000|2021-06-26 19:57:00|31617.5|31467.5|31623.5|31473.5|31626.3|31476.3|31617.3|31467.3|19
1624737430000|2021-06-26 19:57:10|31623.3|31473.3|31618|31468|31623.3|31473.3|31617|31467|24
1624737440000|2021-06-26 19:57:20|31617.8|31467.8|31617|31467|31617.8|31467.8|31615.6|31465.6|21
1624737450000|2021-06-26 19:57:30|31617.1|31467.1|31601.3|31451.3|31617.1|31467.1|31600.7|31450.7|29
1624737460000|2021-06-26 19:57:40|31601.2|31451.2|31589.6|31439.6|31601.8|31451.8|31589.5|31439.5|34
1624737470000|2021-06-26 19:57:50|31589.8|31439.8|31589.7|31439.7|31593.7|31443.7|31589.4|31439.4|27
1624737480000|2021-06-26 19:58:00|31591|31441|31593.2|31443.2|31593.3|31443.3|31589.7|31439.7|27
1624737490000|2021-06-26 19:58:10|31593.8|31443.8|31599|31449|31605.2|31455.2|31591.6|31441.6|31
1624737500000|2021-06-26 19:58:20|31598.2|31448.2|31590.1|31440.1|31598.2|31448.2|31590.1|31440.1|30
1624737510000|2021-06-26 19:58:30|31590|31440|31591.4|31441.4|31591.7|31441.7|31590|31440|24
1624737520000|2021-06-26 19:58:40|31591.3|31441.3|31605.7|31455.7|31605.7|31455.7|31591.3|31441.3|22
1624737530000|2021-06-26 19:58:50|31605.1|31455.1|31603.1|31453.1|31605.9|31455.9|31597.2|31447.2|30
1624737540000|2021-06-26 19:59:00|31604.9|31454.9|31599.3|31449.3|31606.9|31456.9|31598|31448|29
1624737550000|2021-06-26 19:59:10|31598.9|31448.9|31599.5|31449.5|31600.4|31450.4|31597.3|31447.3|28
1624737560000|2021-06-26 19:59:20|31599.6|31449.6|31621.4|31471.4|31623.4|31473.4|31599.4|31449.4|29
1624737570000|2021-06-26 19:59:30|31621.5|31471.5|31610.4|31460.4|31622.1|31472.1|31610|31460|34
1624737580000|2021-06-26 19:59:40|31610.2|31460.2|31643.3|31493.3|31658.3|31508.3|31606.2|31456.2|39
1624737590000|2021-06-26 19:59:50|31643|31493|31649.5|31499.5|31656.4|31506.4|31643|31493|36
1624737600000|2021-06-26 20:00:00|31650.7|31500.7|31702.1|31552.1|31702.1|31552.1|31649.1|31499.1|31
1624737610000|2021-06-26 20:00:10|31701.7|31551.7|31672.4|31522.4|31701.7|31551.7|31672.4|31522.4|39
1624737620000|2021-06-26 20:00:20|31672.3|31522.3|31625|31475|31673.1|31523.1|31623.2|31473.2|34
1624737630000|2021-06-26 20:00:30|31624.9|31474.9|31606|31456|31630.9|31480.9|31606|31456|35
1624737640000|2021-06-26 20:00:40|31605.4|31455.4|31604|31454|31608.1|31458.1|31603.6|31453.6|35
1624737650000|2021-06-26 20:00:50|31603.9|31453.9|31631.1|31481.1|31632.9|31482.9|31603.4|31453.4|32
1624737660000|2021-06-26 20:01:00|31630.9|31480.9|31615.9|31465.9|31631.4|31481.4|31615.9|31465.9|38
1624737670000|2021-06-26 20:01:10|31614.9|31464.9|31608.5|31458.5|31616.2|31466.2|31607.6|31457.6|35
1624737680000|2021-06-26 20:01:20|31610.6|31460.6|31622.9|31472.9|31626.8|31476.8|31608.5|31458.5|29
1624737690000|2021-06-26 20:01:30|31623|31473|31626.5|31476.5|31627.6|31477.6|31623|31473|27
1624737700000|2021-06-26 20:01:40|31626.4|31476.4|31623.9|31473.9|31626.4|31476.4|31622.4|31472.4|31
1624737710000|2021-06-26 20:01:50|31624.6|31474.6|31653.4|31503.4|31654.9|31504.9|31624.6|31474.6|35
1624737720000|2021-06-26 20:02:00|31653.6|31503.6|31656.5|31506.5|31662.6|31512.6|31653.5|31503.5|33
1624737730000|2021-06-26 20:02:10|31656.7|31506.7|31640.7|31490.7|31656.7|31506.7|31640.1|31490.1|34
1624737740000|2021-06-26 20:02:20|31632.6|31482.6|31627.1|31477.1|31632.6|31482.6|31623.3|31473.3|32
1624737750000|2021-06-26 20:02:30|31627|31477|31624.6|31474.6|31629.4|31479.4|31621.4|31471.4|37
1624737760000|2021-06-26 20:02:40|31625.6|31475.6|31634.8|31484.8|31645.7|31495.7|31625.6|31475.6|30
1624737770000|2021-06-26 20:02:50|31633.8|31483.8|31625.2|31475.2|31636.3|31486.3|31625.2|31475.2|33
1624737780000|2021-06-26 20:03:00|31625.7|31475.7|31567.8|31417.8|31625.7|31475.7|31564.8|31414.8|37
1624737790000|2021-06-26 20:03:10|31566.9|31416.9|31563|31413|31574.3|31424.3|31559.6|31409.6|36
1624737800000|2021-06-26 20:03:20|31564.8|31414.8|31555.6|31405.6|31566.3|31416.3|31554.5|31404.5|35
1624737810000|2021-06-26 20:03:30|31555.9|31405.9|31558.9|31408.9|31565.4|31415.4|31555.5|31405.5|32
1624737820000|2021-06-26 20:03:40|31559.1|31409.1|31551.1|31401.1|31559.9|31409.9|31551.1|31401.1|32
1624737830000|2021-06-26 20:03:50|31554|31404|31563.8|31413.8|31564.4|31414.4|31553.3|31403.3|24
1624737840000|2021-06-26 20:04:00|31564.2|31414.2|31548.8|31398.8|31564.5|31414.5|31548.8|31398.8|37
1624737850000|2021-06-26 20:04:10|31548.7|31398.7|31537.3|31387.3|31550.7|31400.7|31533.5|31383.5|31
1624737860000|2021-06-26 20:04:20|31535.7|31385.7|31488.9|31338.9|31535.7|31385.7|31486.3|31336.3|40
1624737870000|2021-06-26 20:04:30|31488.4|31338.4|31503.5|31353.5|31513.8|31363.8|31481.8|31331.8|37
1624737880000|2021-06-26 20:04:40|31504|31354|31514.2|31364.2|31520.8|31370.8|31503.6|31353.6|37
1624737890000|2021-06-26 20:04:50|31504.2|31354.2|31510.1|31360.1|31517.6|31367.6|31504.2|31354.2|37
1624737900000|2021-06-26 20:05:00|31510.4|31360.4|31456.5|31306.5|31516|31366|31456.5|31306.5|37
1624737910000|2021-06-26 20:05:10|31453.4|31303.4|31419.6|31269.6|31455.8|31305.8|31415.6|31265.6|36
1624737920000|2021-06-26 20:05:20|31419.8|31269.8|31423.7|31273.7|31430.1|31280.1|31419.8|31269.8|32
1624737930000|2021-06-26 20:05:30|31424.6|31274.6|31432.5|31282.5|31438.6|31288.6|31419.2|31269.2|34
1624737940000|2021-06-26 20:05:40|31432.4|31282.4|31419|31269|31432.6|31282.6|31418|31268|33
1624737950000|2021-06-26 20:05:50|31419.1|31269.1|31436.3|31286.3|31436.3|31286.3|31419.1|31269.1|30
1624737960000|2021-06-26 20:06:00|31437.9|31287.9|31435.9|31285.9|31448.3|31298.3|31433.3|31283.3|34
1624737970000|2021-06-26 20:06:10|31436.7|31286.7|31428.9|31278.9|31438.1|31288.1|31427|31277|33
1624737980000|2021-06-26 20:06:20|31428.8|31278.8|31425.5|31275.5|31429.7|31279.7|31421.5|31271.5|28
1624737990000|2021-06-26 20:06:30|31427|31277|31414.5|31264.5|31429.2|31279.2|31412.5|31262.5|33
1624738000000|2021-06-26 20:06:40|31414.4|31264.4|31365.1|31215.1|31414.4|31264.4|31364.9|31214.9|35
1624738010000|2021-06-26 20:06:50|31364.7|31214.7|31385.6|31235.6|31389.4|31239.4|31361|31211|38
1624738020000|2021-06-26 20:07:00|31381.1|31231.1|31333.5|31183.5|31381.1|31231.1|31322.7|31172.7|35
1624738030000|2021-06-26 20:07:10|31330.1|31180.1|31341.4|31191.4|31342.6|31192.6|31318.7|31168.7|34
1624738040000|2021-06-26 20:07:20|31340.7|31190.7|31361|31211|31370.4|31220.4|31340.7|31190.7|35
1624738050000|2021-06-26 20:07:30|31365.3|31215.3|31362.8|31212.8|31372.7|31222.7|31359.9|31209.9|32
1624738060000|2021-06-26 20:07:40|31363.4|31213.4|31364.8|31214.8|31368.2|31218.2|31345.2|31195.2|40
1624738070000|2021-06-26 20:07:50|31364.4|31214.4|31409.5|31259.5|31409.5|31259.5|31364.4|31214.4|38
1624738080000|2021-06-26 20:08:00|31406.6|31256.6|31401.1|31251.1|31406.6|31256.6|31390.3|31240.3|35
1624738090000|2021-06-26 20:08:10|31400.9|31250.9|31446.6|31296.6|31446.7|31296.7|31397.3|31247.3|37
1624738100000|2021-06-26 20:08:20|31441.8|31291.8|31445|31295|31449.8|31299.8|31431.5|31281.5|37
1624738110000|2021-06-26 20:08:30|31443.7|31293.7|31459.5|31309.5|31459.5|31309.5|31436|31286|37
1624738120000|2021-06-26 20:08:40|31459.6|31309.6|31423.3|31273.3|31467.6|31317.6|31423.3|31273.3|39
1624738130000|2021-06-26 20:08:50|31423.2|31273.2|31403.1|31253.1|31423.2|31273.2|31403.1|31253.1|38
1624738140000|2021-06-26 20:09:00|31403.3|31253.3|31360.2|31210.2|31403.5|31253.5|31358.7|31208.7|37
1624738150000|2021-06-26 20:09:10|31367.2|31217.2|31355.7|31205.7|31368.3|31218.3|31354.5|31204.5|29
1624738160000|2021-06-26 20:09:20|31354.8|31204.8|31388.9|31238.9|31389.6|31239.6|31353|31203|36
1624738170000|2021-06-26 20:09:30|31389|31239|31372.6|31222.6|31389.8|31239.8|31370.6|31220.6|38
1624738180000|2021-06-26 20:09:40|31375.6|31225.6|31390|31240|31390|31240|31367.9|31217.9|33
1624738190000|2021-06-26 20:09:50|31389.9|31239.9|31393.3|31243.3|31403.8|31253.8|31389.4|31239.4|29
1624738200000|2021-06-26 20:10:00|31392.5|31242.5|31387|31237|31398|31248|31387|31237|28
1624738210000|2021-06-26 20:10:10|31385|31235|31376.4|31226.4|31385|31235|31368.6|31218.6|33
1624738220000|2021-06-26 20:10:20|31375.8|31225.8|31377.5|31227.5|31377.5|31227.5|31361.3|31211.3|39
1624738230000|2021-06-26 20:10:30|31377.7|31227.7|31370|31220|31377.7|31227.7|31370|31220|28
1624738240000|2021-06-26 20:10:40|31369.4|31219.4|31395|31245|31397.1|31247.1|31369.4|31219.4|36
1624738250000|2021-06-26 20:10:50|31394.8|31244.8|31400.5|31250.5|31401|31251|31393.8|31243.8|35
1624738260000|2021-06-26 20:11:00|31400.4|31250.4|31382.9|31232.9|31400.9|31250.9|31378.3|31228.3|33
1624738270000|2021-06-26 20:11:10|31383.4|31233.4|31403.4|31253.4|31406.8|31256.8|31383.4|31233.4|35
1624738280000|2021-06-26 20:11:20|31402.3|31252.3|31404.3|31254.3|31404.3|31254.3|31402|31252|31
1624738290000|2021-06-26 20:11:30|31404.2|31254.2|31426.7|31276.7|31431.2|31281.2|31399.1|31249.1|34
1624738300000|2021-06-26 20:11:40|31425.5|31275.5|31427.7|31277.7|31430.5|31280.5|31408.8|31258.8|38
1624738310000|2021-06-26 20:11:50|31427.8|31277.8|31420.5|31270.5|31437.8|31287.8|31420.5|31270.5|35
1624738320000|2021-06-26 20:12:00|31418.4|31268.4|31440.3|31290.3|31441.2|31291.2|31410.5|31260.5|38
1624738330000|2021-06-26 20:12:10|31440.4|31290.4|31456|31306|31457.6|31307.6|31438|31288|35
1624738340000|2021-06-26 20:12:20|31456.2|31306.2|31435.1|31285.1|31456.2|31306.2|31430.8|31280.8|36
1624738350000|2021-06-26 20:12:30|31435.8|31285.8|31421.1|31271.1|31436.2|31286.2|31420.5|31270.5|35
1624738360000|2021-06-26 20:12:40|31421.3|31271.3|31416.4|31266.4|31422.3|31272.3|31410.7|31260.7|32
1624738370000|2021-06-26 20:12:50|31416.3|31266.3|31431|31281|31431|31281|31405.6|31255.6|38
1624738380000|2021-06-26 20:13:00|31432.2|31282.2|31430.5|31280.5|31435.6|31285.6|31430.4|31280.4|32
1624738390000|2021-06-26 20:13:10|31430.4|31280.4|31448.8|31298.8|31449.1|31299.1|31430.3|31280.3|31
1624738400000|2021-06-26 20:13:20|31448.4|31298.4|31426.1|31276.1|31449.8|31299.8|31425.4|31275.4|37
1624738410000|2021-06-26 20:13:30|31426.2|31276.2|31398.9|31248.9|31426.2|31276.2|31395.6|31245.6|37
1624738420000|2021-06-26 20:13:40|31399.7|31249.7|31393|31243|31403.7|31253.7|31392.7|31242.7|33
1624738430000|2021-06-26 20:13:50|31394.3|31244.3|31401.2|31251.2|31405.6|31255.6|31394.3|31244.3|37
1624738440000|2021-06-26 20:14:00|31400.9|31250.9|31428.8|31278.8|31434.4|31284.4|31400.9|31250.9|39
1624738450000|2021-06-26 20:14:10|31428.5|31278.5|31404.7|31254.7|31429.9|31279.9|31404.7|31254.7|33
1624738460000|2021-06-26 20:14:20|31404.9|31254.9|31398.7|31248.7|31406.4|31256.4|31394.5|31244.5|27
1624738470000|2021-06-26 20:14:30|31398.2|31248.2|31391.2|31241.2|31400.2|31250.2|31391.2|31241.2|27
1624738480000|2021-06-26 20:14:40|31393.9|31243.9|31380.3|31230.3|31394.4|31244.4|31380.3|31230.3|23
1624738490000|2021-06-26 20:14:50|31380.4|31230.4|31368.5|31218.5|31384.8|31234.8|31368.3|31218.3|35
1624738500000|2021-06-26 20:15:00|31366.3|31216.3|31365.5|31215.5|31370|31220|31362|31212|35
1624738510000|2021-06-26 20:15:10|31365.2|31215.2|31269.1|31119.1|31367.4|31217.4|31269.1|31119.1|31
1624738520000|2021-06-26 20:15:20|31267.1|31117.1|31251|31101|31284.9|31134.9|31241.7|31091.7|39
1624738530000|2021-06-26 20:15:30|31251.3|31101.3|31236|31086|31252.2|31102.2|31234.5|31084.5|38
1624738540000|2021-06-26 20:15:40|31234.9|31084.9|31282.6|31132.6|31284.7|31134.7|31234.8|31084.8|38
1624738550000|2021-06-26 20:15:50|31276.7|31126.7|31283.2|31133.2|31286.6|31136.6|31276.7|31126.7|30
1624738560000|2021-06-26 20:16:00|31283.8|31133.8|31291.3|31141.3|31301.7|31151.7|31283.8|31133.8|38
1624738570000|2021-06-26 20:16:10|31289.3|31139.3|31249.4|31099.4|31289.3|31139.3|31249.4|31099.4|32
1624738580000|2021-06-26 20:16:20|31248.8|31098.8|31219.3|31069.3|31248.8|31098.8|31219.3|31069.3|37
1624738590000|2021-06-26 20:16:30|31221.4|31071.4|31221.3|31071.3|31228.7|31078.7|31220.3|31070.3|34
1624738600000|2021-06-26 20:16:40|31225.5|31075.5|31246.1|31096.1|31246.1|31096.1|31222.2|31072.2|34
1624738610000|2021-06-26 20:16:50|31248.8|31098.8|31224.1|31074.1|31248.8|31098.8|31218.7|31068.7|36
1624738620000|2021-06-26 20:17:00|31222|31072|31220.9|31070.9|31224.4|31074.4|31220.2|31070.2|29
1624738630000|2021-06-26 20:17:10|31220.8|31070.8|31192.5|31042.5|31220.8|31070.8|31192.5|31042.5|22
1624738640000|2021-06-26 20:17:20|31191.6|31041.6|31222.7|31072.7|31222.7|31072.7|31177.4|31027.4|39
1624738650000|2021-06-26 20:17:30|31224.9|31074.9|31187.3|31037.3|31225.4|31075.4|31187.3|31037.3|40
1624738660000|2021-06-26 20:17:40|31186|31036|31181.3|31031.3|31186.6|31036.6|31178|31028|33
1624738670000|2021-06-26 20:17:50|31180.7|31030.7|31202|31052|31221.8|31071.8|31180.7|31030.7|35
1624738680000|2021-06-26 20:18:00|31200.7|31050.7|31182.4|31032.4|31201.3|31051.3|31182.4|31032.4|37
1624738690000|2021-06-26 20:18:10|31183.8|31033.8|31192.2|31042.2|31192.2|31042.2|31181.5|31031.5|27
1624738700000|2021-06-26 20:18:20|31190.8|31040.8|31188.1|31038.1|31195.5|31045.5|31185.4|31035.4|36
1624738710000|2021-06-26 20:18:30|31186.4|31036.4|31225.7|31075.7|31225.7|31075.7|31185.1|31035.1|34
1624738720000|2021-06-26 20:18:40|31225.8|31075.8|31203|31053|31226|31076|31202.9|31052.9|38
1624738730000|2021-06-26 20:18:50|31203.1|31053.1|31216.1|31066.1|31219.9|31069.9|31203.1|31053.1|32
1624738740000|2021-06-26 20:19:00|31215.8|31065.8|31219|31069|31223.8|31073.8|31215.6|31065.6|37
1624738750000|2021-06-26 20:19:10|31218|31068|31183.5|31033.5|31219.7|31069.7|31182|31032|39
1624738760000|2021-06-26 20:19:20|31183.4|31033.4|31182.8|31032.8|31185.1|31035.1|31179.9|31029.9|37
1624738770000|2021-06-26 20:19:30|31183|31033|31193.2|31043.2|31193.2|31043.2|31174.2|31024.2|36
1624738780000|2021-06-26 20:19:40|31192.2|31042.2|31202|31052|31209.2|31059.2|31189.1|31039.1|39
1624738790000|2021-06-26 20:19:50|31201.6|31051.6|31195|31045|31203.1|31053.1|31192.9|31042.9|30
1624738800000|2021-06-26 20:20:00|31191.8|31041.8|31205|31055|31205|31055|31182.6|31032.6|31
1624738810000|2021-06-26 20:20:10|31204.1|31054.1|31220.2|31070.2|31225.6|31075.6|31203.9|31053.9|39
1624738820000|2021-06-26 20:20:20|31221.5|31071.5|31216.5|31066.5|31221.5|31071.5|31216.5|31066.5|33
1624738830000|2021-06-26 20:20:30|31217|31067|31235|31085|31235|31085|31214.8|31064.8|32
1624738840000|2021-06-26 20:20:40|31235.2|31085.2|31243.5|31093.5|31256.5|31106.5|31235.2|31085.2|33
1624738850000|2021-06-26 20:20:50|31243|31093|31243.3|31093.3|31246.4|31096.4|31235.9|31085.9|35
1624738860000|2021-06-26 20:21:00|31244.2|31094.2|31272|31122|31272|31122|31244.2|31094.2|36
1624738870000|2021-06-26 20:21:10|31271.8|31121.8|31270.8|31120.8|31280.5|31130.5|31270.8|31120.8|32
1624738880000|2021-06-26 20:21:20|31270.7|31120.7|31266.5|31116.5|31271.9|31121.9|31266.5|31116.5|22
1624738890000|2021-06-26 20:21:30|31265.5|31115.5|31256.1|31106.1|31266.2|31116.2|31253.5|31103.5|33
1624738900000|2021-06-26 20:21:40|31257.6|31107.6|31266.4|31116.4|31268.4|31118.4|31257.4|31107.4|32
1624738910000|2021-06-26 20:21:50|31265.3|31115.3|31263.5|31113.5|31266.6|31116.6|31256.7|31106.7|35
1624738920000|2021-06-26 20:22:00|31264.6|31114.6|31272.2|31122.2|31272.9|31122.9|31264.6|31114.6|33
1624738930000|2021-06-26 20:22:10|31272.7|31122.7|31276.4|31126.4|31278.1|31128.1|31268.2|31118.2|36
1624738940000|2021-06-26 20:22:20|31276|31126|31269.4|31119.4|31276.1|31126.1|31266.5|31116.5|36
1624738950000|2021-06-26 20:22:30|31268.3|31118.3|31255.3|31105.3|31268.3|31118.3|31252.1|31102.1|31
1624738960000|2021-06-26 20:22:40|31255.6|31105.6|31267.4|31117.4|31273.3|31123.3|31252.2|31102.2|34
1624738970000|2021-06-26 20:22:50|31267.5|31117.5|31262.8|31112.8|31268.3|31118.3|31260.3|31110.3|36
1624738980000|2021-06-26 20:23:00|31261.8|31111.8|31246.1|31096.1|31262.8|31112.8|31246.1|31096.1|27
1624738990000|2021-06-26 20:23:10|31247.5|31097.5|31270.9|31120.9|31273.9|31123.9|31246|31096|36
1624739000000|2021-06-26 20:23:20|31270.6|31120.6|31275.9|31125.9|31279.7|31129.7|31268.1|31118.1|29
1624739010000|2021-06-26 20:23:30|31275.1|31125.1|31267.5|31117.5|31275.1|31125.1|31259.7|31109.7|32
1624739020000|2021-06-26 20:23:40|31269.7|31119.7|31273.2|31123.2|31274.1|31124.1|31266.2|31116.2|32
1624739030000|2021-06-26 20:23:50|31274.5|31124.5|31278.6|31128.6|31279.5|31129.5|31274.5|31124.5|32
1624739040000|2021-06-26 20:24:00|31278.1|31128.1|31257|31107|31278.1|31128.1|31257|31107|34
1624739050000|2021-06-26 20:24:10|31255|31105|31262.9|31112.9|31262.9|31112.9|31253.8|31103.8|33
1624739060000|2021-06-26 20:24:20|31261.7|31111.7|31268.5|31118.5|31270.4|31120.4|31261.7|31111.7|31
1624739070000|2021-06-26 20:24:30|31268.4|31118.4|31262.2|31112.2|31268.4|31118.4|31258.1|31108.1|24
1624739080000|2021-06-26 20:24:40|31262.4|31112.4|31278.4|31128.4|31278.4|31128.4|31261.4|31111.4|29
1624739090000|2021-06-26 20:24:50|31279.3|31129.3|31277.3|31127.3|31280.7|31130.7|31271|31121|34
1624739100000|2021-06-26 20:25:00|31277.9|31127.9|31264.8|31114.8|31278.4|31128.4|31264.1|31114.1|31
1624739110000|2021-06-26 20:25:10|31265.7|31115.7|31276.1|31126.1|31276.1|31126.1|31264.9|31114.9|34
1624739120000|2021-06-26 20:25:20|31275.5|31125.5|31277.8|31127.8|31277.8|31127.8|31268.1|31118.1|32
1624739130000|2021-06-26 20:25:30|31276.8|31126.8|31277|31127|31277.9|31127.9|31275.2|31125.2|33
1624739140000|2021-06-26 20:25:40|31277.4|31127.4|31269.5|31119.5|31278.5|31128.5|31265.1|31115.1|34
1624739150000|2021-06-26 20:25:50|31267.5|31117.5|31276|31126|31277.9|31127.9|31265.6|31115.6|31
1624739160000|2021-06-26 20:26:00|31276.9|31126.9|31276.8|31126.8|31279.4|31129.4|31272.6|31122.6|35
1624739170000|2021-06-26 20:26:10|31276.7|31126.7|31277.6|31127.6|31280.8|31130.8|31275.6|31125.6|28
1624739180000|2021-06-26 20:26:20|31277.5|31127.5|31279.2|31129.2|31279.2|31129.2|31274.9|31124.9|28
1624739190000|2021-06-26 20:26:30|31279.7|31129.7|31291.6|31141.6|31291.6|31141.6|31279.7|31129.7|31
1624739200000|2021-06-26 20:26:40|31291.5|31141.5|31317.3|31167.3|31320.9|31170.9|31289.9|31139.9|34
1624739210000|2021-06-26 20:26:50|31312.9|31162.9|31322.3|31172.3|31322.8|31172.8|31303.5|31153.5|37
1624739220000|2021-06-26 20:27:00|31320.9|31170.9|31314.6|31164.6|31323.5|31173.5|31314.5|31164.5|33
1624739230000|2021-06-26 20:27:10|31314.1|31164.1|31327.9|31177.9|31327.9|31177.9|31304.8|31154.8|38
1624739240000|2021-06-26 20:27:20|31328.2|31178.2|31327.2|31177.2|31328.5|31178.5|31313|31163|40
1624739250000|2021-06-26 20:27:30|31327.3|31177.3|31363.8|31213.8|31363.8|31213.8|31326.7|31176.7|38
1624739260000|2021-06-26 20:27:40|31363.7|31213.7|31379.8|31229.8|31379.8|31229.8|31363.5|31213.5|34
1624739270000|2021-06-26 20:27:50|31379.9|31229.9|31370.2|31220.2|31379.9|31229.9|31362.4|31212.4|39
1624739280000|2021-06-26 20:28:00|31368.3|31218.3|31362.1|31212.1|31368.3|31218.3|31358.3|31208.3|33
1624739290000|2021-06-26 20:28:10|31362.2|31212.2|31376.9|31226.9|31378.2|31228.2|31358.9|31208.9|35
1624739300000|2021-06-26 20:28:20|31378.5|31228.5|31345|31195|31378.5|31228.5|31345|31195|37
1624739310000|2021-06-26 20:28:30|31345.9|31195.9|31351.7|31201.7|31351.7|31201.7|31340|31190|31
1624739320000|2021-06-26 20:28:40|31351.8|31201.8|31341.2|31191.2|31351.8|31201.8|31341.1|31191.1|32
1624739330000|2021-06-26 20:28:50|31340.3|31190.3|31333.5|31183.5|31340.3|31190.3|31332.1|31182.1|32
1624739340000|2021-06-26 20:29:00|31333.9|31183.9|31333.1|31183.1|31334.3|31184.3|31333|31183|19
1624739350000|2021-06-26 20:29:10|31332.6|31182.6|31356.5|31206.5|31362.9|31212.9|31332.2|31182.2|36
1624739360000|2021-06-26 20:29:20|31355.6|31205.6|31365.3|31215.3|31365.3|31215.3|31352|31202|27
1624739370000|2021-06-26 20:29:30|31364.9|31214.9|31369.3|31219.3|31371.9|31221.9|31364.9|31214.9|23
1624739380000|2021-06-26 20:29:40|31369.2|31219.2|31366.2|31216.2|31369.2|31219.2|31363.4|31213.4|29
1624739390000|2021-06-26 20:29:50|31364.9|31214.9|31338.1|31188.1|31364.9|31214.9|31338.1|31188.1|31
1624739400000|2021-06-26 20:30:00|31336|31186|31327.8|31177.8|31344.5|31194.5|31327.8|31177.8|30
1624739410000|2021-06-26 20:30:10|31330.6|31180.6|31316.7|31166.7|31330.6|31180.6|31316.7|31166.7|30
1624739420000|2021-06-26 20:30:20|31316.4|31166.4|31307.5|31157.5|31316.4|31166.4|31300.1|31150.1|31
1624739430000|2021-06-26 20:30:30|31311.1|31161.1|31308.8|31158.8|31311.2|31161.2|31303.7|31153.7|36
1624739440000|2021-06-26 20:30:40|31309.7|31159.7|31295.7|31145.7|31310.7|31160.7|31284.7|31134.7|39
1624739450000|2021-06-26 20:30:50|31295.8|31145.8|31346.1|31196.1|31346.1|31196.1|31295.6|31145.6|37
1624739460000|2021-06-26 20:31:00|31346.2|31196.2|31371.8|31221.8|31371.8|31221.8|31342.9|31192.9|26
1624739470000|2021-06-26 20:31:10|31370.3|31220.3|31390.7|31240.7|31390.7|31240.7|31369.1|31219.1|33
1624739480000|2021-06-26 20:31:20|31391.8|31241.8|31385.9|31235.9|31407|31257|31385.9|31235.9|38
1624739490000|2021-06-26 20:31:30|31386.3|31236.3|31388.3|31238.3|31392|31242|31386.3|31236.3|38
1624739500000|2021-06-26 20:31:40|31386.6|31236.6|31391.8|31241.8|31402.6|31252.6|31386.6|31236.6|37
1624739510000|2021-06-26 20:31:50|31391.5|31241.5|31406.5|31256.5|31409.7|31259.7|31391.4|31241.4|27
1624739520000|2021-06-26 20:32:00|31406.3|31256.3|31387.7|31237.7|31407.7|31257.7|31387.7|31237.7|36
1624739530000|2021-06-26 20:32:10|31385.4|31235.4|31377.5|31227.5|31385.6|31235.6|31369.9|31219.9|37
1624739540000|2021-06-26 20:32:20|31379.1|31229.1|31388.2|31238.2|31388.2|31238.2|31376.6|31226.6|31
1624739550000|2021-06-26 20:32:30|31389|31239|31388.9|31238.9|31389.5|31239.5|31387.2|31237.2|24
1624739560000|2021-06-26 20:32:40|31388.8|31238.8|31388.6|31238.6|31388.8|31238.8|31384.6|31234.6|23
1624739570000|2021-06-26 20:32:50|31388.5|31238.5|31382.4|31232.4|31388.5|31238.5|31380.9|31230.9|19
1624739580000|2021-06-26 20:33:00|31381.7|31231.7|31386.4|31236.4|31387.8|31237.8|31381.7|31231.7|21
1624739590000|2021-06-26 20:33:10|31386.5|31236.5|31376.6|31226.6|31387.7|31237.7|31376.6|31226.6|33
1624739600000|2021-06-26 20:33:20|31376.7|31226.7|31353.6|31203.6|31376.7|31226.7|31353.6|31203.6|28
1624739610000|2021-06-26 20:33:30|31350.7|31200.7|31342.9|31192.9|31350.7|31200.7|31333.5|31183.5|36
1624739620000|2021-06-26 20:33:40|31343|31193|31330.5|31180.5|31345.6|31195.6|31326.7|31176.7|32
1624739630000|2021-06-26 20:33:50|31331.2|31181.2|31342.7|31192.7|31346.9|31196.9|31331.2|31181.2|32
1624739640000|2021-06-26 20:34:00|31342|31192|31349.3|31199.3|31349.3|31199.3|31341.9|31191.9|19
1624739650000|2021-06-26 20:34:10|31354.8|31204.8|31357.8|31207.8|31358|31208|31354.6|31204.6|22
1624739660000|2021-06-26 20:34:20|31359.1|31209.1|31350.1|31200.1|31361.9|31211.9|31350.1|31200.1|15
1624739670000|2021-06-26 20:34:30|31350.5|31200.5|31335.7|31185.7|31350.5|31200.5|31335.7|31185.7|26
1624739680000|2021-06-26 20:34:40|31337|31187|31331.7|31181.7|31347.7|31197.7|31331.7|31181.7|24
1624739690000|2021-06-26 20:34:50|31328.8|31178.8|31320.7|31170.7|31329.9|31179.9|31320.2|31170.2|33
1624739700000|2021-06-26 20:35:00|31313.4|31163.4|31298.5|31148.5|31314.2|31164.2|31298.4|31148.4|32
1624739710000|2021-06-26 20:35:10|31298.4|31148.4|31293.6|31143.6|31302.5|31152.5|31293.6|31143.6|30
1624739720000|2021-06-26 20:35:20|31297.4|31147.4|31288.4|31138.4|31297.4|31147.4|31283.9|31133.9|39
1624739730000|2021-06-26 20:35:30|31288.3|31138.3|31283|31133|31292.2|31142.2|31280.2|31130.2|33
1624739740000|2021-06-26 20:35:40|31282.9|31132.9|31280.6|31130.6|31285.2|31135.2|31273.4|31123.4|29
1624739750000|2021-06-26 20:35:50|31281.9|31131.9|31263.7|31113.7|31281.9|31131.9|31261.7|31111.7|30
1624739760000|2021-06-26 20:36:00|31263.2|31113.2|31269.1|31119.1|31277.8|31127.8|31261.5|31111.5|31
1624739770000|2021-06-26 20:36:10|31267.7|31117.7|31262.8|31112.8|31267.8|31117.8|31261.8|31111.8|30
1624739780000|2021-06-26 20:36:20|31263.6|31113.6|31262.4|31112.4|31263.6|31113.6|31260.2|31110.2|26
1624739790000|2021-06-26 20:36:30|31262.1|31112.1|31283.4|31133.4|31284|31134|31262.1|31112.1|28
1624739800000|2021-06-26 20:36:40|31283.3|31133.3|31268.3|31118.3|31283.4|31133.4|31263.5|31113.5|36
1624739810000|2021-06-26 20:36:50|31269.8|31119.8|31282.2|31132.2|31282.7|31132.7|31267.1|31117.1|33
1624739820000|2021-06-26 20:37:00|31282.7|31132.7|31290|31140|31290|31140|31279|31129|30
1624739830000|2021-06-26 20:37:10|31291.5|31141.5|31293|31143|31303.8|31153.8|31291.5|31141.5|32
1624739840000|2021-06-26 20:37:20|31290.6|31140.6|31296.8|31146.8|31296.8|31146.8|31282.1|31132.1|36
1624739850000|2021-06-26 20:37:30|31293.2|31143.2|31295.4|31145.4|31302.1|31152.1|31288.5|31138.5|33
1624739860000|2021-06-26 20:37:40|31296.4|31146.4|31299.5|31149.5|31301.3|31151.3|31295.5|31145.5|21
1624739870000|2021-06-26 20:37:50|31300.3|31150.3|31302.8|31152.8|31303.5|31153.5|31300.3|31150.3|32
1624739880000|2021-06-26 20:38:00|31303.5|31153.5|31319.7|31169.7|31321.4|31171.4|31303.5|31153.5|31
1624739890000|2021-06-26 20:38:10|31321.8|31171.8|31325.5|31175.5|31330.4|31180.4|31321.8|31171.8|32
1624739900000|2021-06-26 20:38:20|31326.3|31176.3|31334|31184|31334.4|31184.4|31322|31172|33
1624739910000|2021-06-26 20:38:30|31334.7|31184.7|31328.2|31178.2|31338.6|31188.6|31327|31177|30
1624739920000|2021-06-26 20:38:40|31327.6|31177.6|31331.1|31181.1|31332.4|31182.4|31319.6|31169.6|33
1624739930000|2021-06-26 20:38:50|31331|31181|31335.4|31185.4|31336.1|31186.1|31329.7|31179.7|35
1624739940000|2021-06-26 20:39:00|31334.7|31184.7|31323.1|31173.1|31334.9|31184.9|31323.1|31173.1|27
1624739950000|2021-06-26 20:39:10|31318.8|31168.8|31325.2|31175.2|31325.2|31175.2|31304.4|31154.4|30
1624739960000|2021-06-26 20:39:20|31325.7|31175.7|31323.2|31173.2|31326.9|31176.9|31321.2|31171.2|37
1624739970000|2021-06-26 20:39:30|31322.2|31172.2|31333.2|31183.2|31333.4|31183.4|31322.2|31172.2|33
1624739980000|2021-06-26 20:39:40|31333.4|31183.4|31331.6|31181.6|31339.9|31189.9|31331.6|31181.6|29
1624739990000|2021-06-26 20:39:50|31331.8|31181.8|31358.5|31208.5|31360.8|31210.8|31331.8|31181.8|32
1624740000000|2021-06-26 20:40:00|31357.8|31207.8|31360.9|31210.9|31360.9|31210.9|31350.1|31200.1|36
1624740010000|2021-06-26 20:40:10|31361|31211|31373.2|31223.2|31373.2|31223.2|31361|31211|29
1624740020000|2021-06-26 20:40:20|31372.9|31222.9|31379|31229|31380.6|31230.6|31372.9|31222.9|33
1624740030000|2021-06-26 20:40:30|31378.4|31228.4|31380.6|31230.6|31381.1|31231.1|31370|31220|35
1624740040000|2021-06-26 20:40:40|31381.2|31231.2|31381.9|31231.9|31382.3|31232.3|31378.6|31228.6|33
1624740050000|2021-06-26 20:40:50|31382.6|31232.6|31384.2|31234.2|31387|31237|31376.9|31226.9|34
1624740060000|2021-06-26 20:41:00|31383.9|31233.9|31360.9|31210.9|31384.9|31234.9|31359.2|31209.2|40
1624740070000|2021-06-26 20:41:10|31360.2|31210.2|31347.2|31197.2|31360.2|31210.2|31343.7|31193.7|36
1624740080000|2021-06-26 20:41:20|31347.3|31197.3|31354.6|31204.6|31357.5|31207.5|31347.3|31197.3|31
1624740090000|2021-06-26 20:41:30|31354.5|31204.5|31347.4|31197.4|31354.5|31204.5|31345.4|31195.4|28
1624740100000|2021-06-26 20:41:40|31347.8|31197.8|31348|31198|31348.6|31198.6|31343.8|31193.8|35
1624740110000|2021-06-26 20:41:50|31348.2|31198.2|31350.7|31200.7|31355.8|31205.8|31346.5|31196.5|36
1624740120000|2021-06-26 20:42:00|31349.4|31199.4|31356|31206|31358.6|31208.6|31349.3|31199.3|37
1624740130000|2021-06-26 20:42:10|31355.5|31205.5|31359.2|31209.2|31363.9|31213.9|31355.4|31205.4|31
1624740140000|2021-06-26 20:42:20|31359.1|31209.1|31361|31211|31365.8|31215.8|31356.3|31206.3|32
1624740150000|2021-06-26 20:42:30|31361.7|31211.7|31372.2|31222.2|31373.8|31223.8|31361.7|31211.7|32
1624740160000|2021-06-26 20:42:40|31372.4|31222.4|31373.2|31223.2|31375.8|31225.8|31372|31222|32
1624740170000|2021-06-26 20:42:50|31373.1|31223.1|31373.6|31223.6|31376|31226|31372.9|31222.9|24
1624740180000|2021-06-26 20:43:00|31374.2|31224.2|31361.2|31211.2|31374.2|31224.2|31351.1|31201.1|29
1624740190000|2021-06-26 20:43:10|31360.4|31210.4|31354.5|31204.5|31361.5|31211.5|31352.9|31202.9|29
1624740200000|2021-06-26 20:43:20|31353.6|31203.6|31367.7|31217.7|31368.6|31218.6|31353.1|31203.1|29
1624740210000|2021-06-26 20:43:30|31367.9|31217.9|31367.4|31217.4|31368.3|31218.3|31366.9|31216.9|27
1624740220000|2021-06-26 20:43:40|31367.8|31217.8|31367.9|31217.9|31368.9|31218.9|31366.4|31216.4|28
1624740230000|2021-06-26 20:43:50|31368.1|31218.1|31372.5|31222.5|31373.4|31223.4|31368|31218|34
1624740240000|2021-06-26 20:44:00|31372.7|31222.7|31364.1|31214.1|31373.5|31223.5|31364.1|31214.1|30
1624740250000|2021-06-26 20:44:10|31361.8|31211.8|31373.5|31223.5|31373.5|31223.5|31361.6|31211.6|32
1624740260000|2021-06-26 20:44:20|31373.6|31223.6|31374.2|31224.2|31374.4|31224.4|31372.2|31222.2|25
1624740270000|2021-06-26 20:44:30|31374.1|31224.1|31400.8|31250.8|31402.1|31252.1|31373|31223|33
1624740280000|2021-06-26 20:44:40|31400.9|31250.9|31399.1|31249.1|31403.3|31253.3|31399.1|31249.1|30
1624740290000|2021-06-26 20:44:50|31396.3|31246.3|31398.8|31248.8|31398.8|31248.8|31393|31243|28
1624740300000|2021-06-26 20:45:00|31399.4|31249.4|31408.1|31258.1|31413.3|31263.3|31399.4|31249.4|31
1624740310000|2021-06-26 20:45:10|31409|31259|31398.4|31248.4|31411.5|31261.5|31395.8|31245.8|36
1624740320000|2021-06-26 20:45:20|31400.4|31250.4|31380.2|31230.2|31400.5|31250.5|31380.1|31230.1|31
1624740330000|2021-06-26 20:45:30|31379.9|31229.9|31370.9|31220.9|31384.5|31234.5|31366.9|31216.9|35
1624740340000|2021-06-26 20:45:40|31373.5|31223.5|31377.7|31227.7|31377.7|31227.7|31368.3|31218.3|34
1624740350000|2021-06-26 20:45:50|31376.8|31226.8|31367.1|31217.1|31376.8|31226.8|31364|31214|33
1624740360000|2021-06-26 20:46:00|31367.4|31217.4|31375.7|31225.7|31375.7|31225.7|31367.3|31217.3|26
1624740370000|2021-06-26 20:46:10|31374.9|31224.9|31381.1|31231.1|31381.1|31231.1|31372.4|31222.4|35
1624740380000|2021-06-26 20:46:20|31381.6|31231.6|31395.8|31245.8|31398.2|31248.2|31381.3|31231.3|32
1624740390000|2021-06-26 20:46:30|31395.2|31245.2|31394.5|31244.5|31396.7|31246.7|31392.5|31242.5|29
1624740400000|2021-06-26 20:46:40|31395.6|31245.6|31405.6|31255.6|31408.1|31258.1|31391.6|31241.6|31
1624740410000|2021-06-26 20:46:50|31405.5|31255.5|31405.2|31255.2|31407.3|31257.3|31399.2|31249.2|34
1624740420000|2021-06-26 20:47:00|31404.4|31254.4|31395.1|31245.1|31404.4|31254.4|31393.5|31243.5|27
1624740430000|2021-06-26 20:47:10|31394.9|31244.9|31412|31262|31414.1|31264.1|31393.4|31243.4|31
1624740440000|2021-06-26 20:47:20|31410.3|31260.3|31419.6|31269.6|31420.8|31270.8|31409.2|31259.2|30
1624740450000|2021-06-26 20:47:30|31419.8|31269.8|31418|31268|31424.1|31274.1|31407.2|31257.2|26
1624740460000|2021-06-26 20:47:40|31418.7|31268.7|31416.6|31266.6|31418.7|31268.7|31401.8|31251.8|32
1624740470000|2021-06-26 20:47:50|31411.9|31261.9|31414.7|31264.7|31420.7|31270.7|31411.3|31261.3|31
1624740480000|2021-06-26 20:48:00|31414.6|31264.6|31408.9|31258.9|31414.7|31264.7|31405.5|31255.5|30
1624740490000|2021-06-26 20:48:10|31408.2|31258.2|31398.7|31248.7|31408.2|31258.2|31397.4|31247.4|21
1624740500000|2021-06-26 20:48:20|31397.9|31247.9|31399|31249|31411.7|31261.7|31397.5|31247.5|27
1624740510000|2021-06-26 20:48:30|31398.4|31248.4|31411.6|31261.6|31414.1|31264.1|31398.4|31248.4|29
1624740520000|2021-06-26 20:48:40|31410.8|31260.8|31401.2|31251.2|31411.4|31261.4|31399.9|31249.9|30
1624740530000|2021-06-26 20:48:50|31403.5|31253.5|31400.9|31250.9|31405.1|31255.1|31399.7|31249.7|30
1624740540000|2021-06-26 20:49:00|31402.4|31252.4|31402.1|31252.1|31402.8|31252.8|31400.5|31250.5|24
1624740550000|2021-06-26 20:49:10|31401.9|31251.9|31410.4|31260.4|31410.4|31260.4|31401.5|31251.5|19
1624740560000|2021-06-26 20:49:20|31415.8|31265.8|31412.5|31262.5|31418.1|31268.1|31411.8|31261.8|29
1624740570000|2021-06-26 20:49:30|31414.8|31264.8|31407.3|31257.3|31416.7|31266.7|31407.3|31257.3|25
1624740580000|2021-06-26 20:49:40|31407.9|31257.9|31413.7|31263.7|31415.7|31265.7|31406.9|31256.9|27
1624740590000|2021-06-26 20:49:50|31414|31264|31412|31262|31418.2|31268.2|31409.6|31259.6|28
1624740600000|2021-06-26 20:50:00|31411.6|31261.6|31407.7|31257.7|31412.5|31262.5|31406.1|31256.1|31
1624740610000|2021-06-26 20:50:10|31408.2|31258.2|31411.6|31261.6|31411.6|31261.6|31408.1|31258.1|26
1624740620000|2021-06-26 20:50:20|31411.7|31261.7|31410.8|31260.8|31412.2|31262.2|31410.8|31260.8|27
1624740630000|2021-06-26 20:50:30|31410.2|31260.2|31393.9|31243.9|31410.5|31260.5|31393.5|31243.5|32
1624740640000|2021-06-26 20:50:40|31393.7|31243.7|31389|31239|31393.8|31243.8|31388.8|31238.8|24
1624740650000|2021-06-26 20:50:50|31388.8|31238.8|31374.8|31224.8|31388.8|31238.8|31374.8|31224.8|27
1624740660000|2021-06-26 20:51:00|31373.5|31223.5|31357|31207|31373.5|31223.5|31356.8|31206.8|31
1624740670000|2021-06-26 20:51:10|31356.3|31206.3|31338.4|31188.4|31356.3|31206.3|31336.3|31186.3|34
1624740680000|2021-06-26 20:51:20|31343|31193|31334.9|31184.9|31345.1|31195.1|31329.4|31179.4|35
1624740690000|2021-06-26 20:51:30|31335|31185|31339.2|31189.2|31340.5|31190.5|31335|31185|33
1624740700000|2021-06-26 20:51:40|31338.7|31188.7|31340.6|31190.6|31340.9|31190.9|31333.4|31183.4|35
1624740710000|2021-06-26 20:51:50|31338.1|31188.1|31322.5|31172.5|31341.3|31191.3|31322.5|31172.5|28
1624740720000|2021-06-26 20:52:00|31320.4|31170.4|31343.8|31193.8|31344|31194|31313.7|31163.7|32
1624740730000|2021-06-26 20:52:10|31343.9|31193.9|31353.5|31203.5|31356.4|31206.4|31343.9|31193.9|34
1624740740000|2021-06-26 20:52:20|31351.1|31201.1|31340.2|31190.2|31351.1|31201.1|31340|31190|33
1624740750000|2021-06-26 20:52:30|31338.8|31188.8|31315.2|31165.2|31338.8|31188.8|31315.2|31165.2|34
1624740760000|2021-06-26 20:52:40|31316.5|31166.5|31318.9|31168.9|31319.8|31169.8|31316.2|31166.2|26
1624740770000|2021-06-26 20:52:50|31319.4|31169.4|31327.7|31177.7|31331.9|31181.9|31318.9|31168.9|32
1624740780000|2021-06-26 20:53:00|31327.6|31177.6|31335.4|31185.4|31335.7|31185.7|31323.2|31173.2|29
1624740790000|2021-06-26 20:53:10|31335.5|31185.5|31340.4|31190.4|31341.2|31191.2|31335.5|31185.5|32
1624740800000|2021-06-26 20:53:20|31340|31190|31335.6|31185.6|31344.2|31194.2|31335.6|31185.6|29
1624740810000|2021-06-26 20:53:30|31335.4|31185.4|31325.7|31175.7|31336.9|31186.9|31319.9|31169.9|31
1624740820000|2021-06-26 20:53:40|31324.4|31174.4|31312.1|31162.1|31325.4|31175.4|31312.1|31162.1|32
1624740830000|2021-06-26 20:53:50|31311.5|31161.5|31309.6|31159.6|31311.7|31161.7|31309.4|31159.4|29
1624740840000|2021-06-26 20:54:00|31309.7|31159.7|31307.7|31157.7|31309.7|31159.7|31304.1|31154.1|30
1624740850000|2021-06-26 20:54:10|31308|31158|31312.5|31162.5|31313.1|31163.1|31305.4|31155.4|31
1624740860000|2021-06-26 20:54:20|31312.8|31162.8|31332.8|31182.8|31332.8|31182.8|31311.8|31161.8|35
1624740870000|2021-06-26 20:54:30|31332.7|31182.7|31325|31175|31332.7|31182.7|31324.7|31174.7|36
1624740880000|2021-06-26 20:54:40|31324.9|31174.9|31320|31170|31324.9|31174.9|31314.5|31164.5|33
1624740890000|2021-06-26 20:54:50|31321.1|31171.1|31325.7|31175.7|31326.2|31176.2|31321.1|31171.1|28
1624740900000|2021-06-26 20:55:00|31326.1|31176.1|31313.6|31163.6|31326.3|31176.3|31312|31162|29
1624740910000|2021-06-26 20:55:10|31312.6|31162.6|31320.6|31170.6|31320.6|31170.6|31311.2|31161.2|27
1624740920000|2021-06-26 20:55:20|31321.3|31171.3|31312.5|31162.5|31329|31179|31312.5|31162.5|33
1624740930000|2021-06-26 20:55:30|31313.3|31163.3|31320.6|31170.6|31321.4|31171.4|31312.5|31162.5|24
1624740940000|2021-06-26 20:55:40|31321|31171|31323.8|31173.8|31325.4|31175.4|31317.8|31167.8|30
1624740950000|2021-06-26 20:55:50|31324.5|31174.5|31327|31177|31327.2|31177.2|31324.5|31174.5|15
1624740960000|2021-06-26 20:56:00|31327.4|31177.4|31313.9|31163.9|31328.3|31178.3|31312.8|31162.8|36
1624740970000|2021-06-26 20:56:10|31313.4|31163.4|31326.8|31176.8|31327.9|31177.9|31311.1|31161.1|34
1624740980000|2021-06-26 20:56:20|31326.3|31176.3|31333.6|31183.6|31334.4|31184.4|31326.3|31176.3|31
1624740990000|2021-06-26 20:56:30|31333.5|31183.5|31341.6|31191.6|31343.8|31193.8|31333.5|31183.5|31
1624741000000|2021-06-26 20:56:40|31341.3|31191.3|31354.8|31204.8|31354.8|31204.8|31341|31191|33
1624741010000|2021-06-26 20:56:50|31355.3|31205.3|31364.7|31214.7|31364.9|31214.9|31355.3|31205.3|33
1624741020000|2021-06-26 20:57:00|31364.8|31214.8|31354.3|31204.3|31369.3|31219.3|31352.4|31202.4|30
1624741030000|2021-06-26 20:57:10|31354.4|31204.4|31369.1|31219.1|31369.1|31219.1|31354.4|31204.4|28
1624741040000|2021-06-26 20:57:20|31368.6|31218.6|31378.4|31228.4|31378.4|31228.4|31368|31218|34
1624741050000|2021-06-26 20:57:30|31378.7|31228.7|31380.6|31230.6|31381.4|31231.4|31378.7|31228.7|25
1624741060000|2021-06-26 20:57:40|31380.7|31230.7|31380.6|31230.6|31382.3|31232.3|31379.7|31229.7|28
1624741070000|2021-06-26 20:57:50|31381.9|31231.9|31382.8|31232.8|31384.1|31234.1|31381.8|31231.8|17
1624741080000|2021-06-26 20:58:00|31383.9|31233.9|31386.5|31236.5|31386.8|31236.8|31383.9|31233.9|24
1624741090000|2021-06-26 20:58:10|31387.1|31237.1|31390.6|31240.6|31397.2|31247.2|31386.8|31236.8|30
1624741100000|2021-06-26 20:58:20|31392|31242|31399.5|31249.5|31399.8|31249.8|31392|31242|32
1624741110000|2021-06-26 20:58:30|31399.6|31249.6|31398.2|31248.2|31400.5|31250.5|31398.1|31248.1|27
1624741120000|2021-06-26 20:58:40|31398.3|31248.3|31399.8|31249.8|31400|31250|31396.8|31246.8|21
1624741130000|2021-06-26 20:58:50|31399.9|31249.9|31401.9|31251.9|31401.9|31251.9|31399.4|31249.4|14
1624741140000|2021-06-26 20:59:00|31401.6|31251.6|31388.4|31238.4|31401.8|31251.8|31386.2|31236.2|28
1624741150000|2021-06-26 20:59:10|31389.3|31239.3|31391.9|31241.9|31392.5|31242.5|31389.3|31239.3|23
1624741160000|2021-06-26 20:59:20|31392.5|31242.5|31389.7|31239.7|31392.9|31242.9|31389.4|31239.4|20
1624741170000|2021-06-26 20:59:30|31389.4|31239.4|31382.9|31232.9|31389.4|31239.4|31380.9|31230.9|27
1624741180000|2021-06-26 20:59:40|31383.9|31233.9|31381.1|31231.1|31383.9|31233.9|31381|31231|26
1624741190000|2021-06-26 20:59:50|31380.9|31230.9|31383.1|31233.1|31383.1|31233.1|31380.1|31230.1|25
1624741200000|2021-06-26 21:00:00|31383|31233|31382.1|31232.1|31383.1|31233.1|31381.4|31231.4|19
1624741210000|2021-06-26 21:00:10|31382|31232|31354.1|31204.1|31382|31232|31354.1|31204.1|27
1624741220000|2021-06-26 21:00:20|31354.6|31204.6|31351.1|31201.1|31357.9|31207.9|31351.1|31201.1|23
1624741230000|2021-06-26 21:00:30|31350.4|31200.4|31325.5|31175.5|31350.4|31200.4|31325.5|31175.5|35
1624741240000|2021-06-26 21:00:40|31328.4|31178.4|31336.4|31186.4|31338.9|31188.9|31327.1|31177.1|36
1624741250000|2021-06-26 21:00:50|31336.2|31186.2|31340.4|31190.4|31340.7|31190.7|31335.6|31185.6|25
1624741260000|2021-06-26 21:01:00|31339.9|31189.9|31368.3|31218.3|31368.8|31218.8|31337.8|31187.8|38
1624741270000|2021-06-26 21:01:10|31368.6|31218.6|31353.8|31203.8|31369.8|31219.8|31353.7|31203.7|30
1624741280000|2021-06-26 21:01:20|31353.2|31203.2|31346.5|31196.5|31353.6|31203.6|31342.9|31192.9|32
1624741290000|2021-06-26 21:01:30|31347.1|31197.1|31333.3|31183.3|31347.5|31197.5|31333.3|31183.3|26
1624741300000|2021-06-26 21:01:40|31333.2|31183.2|31311.7|31161.7|31333.2|31183.2|31311.7|31161.7|28
1624741310000|2021-06-26 21:01:50|31312.7|31162.7|31279.3|31129.3|31312.7|31162.7|31279.3|31129.3|35
1624741320000|2021-06-26 21:02:00|31276.7|31126.7|31278.3|31128.3|31281.4|31131.4|31272.8|31122.8|36
1624741330000|2021-06-26 21:02:10|31278.4|31128.4|31266.9|31116.9|31278.4|31128.4|31266.9|31116.9|30
1624741340000|2021-06-26 21:02:20|31265.9|31115.9|31259.9|31109.9|31266.4|31116.4|31259|31109|28
1624741350000|2021-06-26 21:02:30|31259.8|31109.8|31286.9|31136.9|31290.5|31140.5|31256.2|31106.2|33
1624741360000|2021-06-26 21:02:40|31287|31137|31267.5|31117.5|31287.1|31137.1|31267.5|31117.5|29
1624741370000|2021-06-26 21:02:50|31266.5|31116.5|31271.5|31121.5|31275.3|31125.3|31264.8|31114.8|35
1624741380000|2021-06-26 21:03:00|31264.5|31114.5|31232.1|31082.1|31264.5|31114.5|31232.1|31082.1|37
1624741390000|2021-06-26 21:03:10|31234.7|31084.7|31220.7|31070.7|31238.7|31088.7|31214.9|31064.9|37
1624741400000|2021-06-26 21:03:20|31219.1|31069.1|31230.2|31080.2|31230.9|31080.9|31217|31067|36
1624741410000|2021-06-26 21:03:30|31230.3|31080.3|31223.6|31073.6|31237.1|31087.1|31223.5|31073.5|35
1624741420000|2021-06-26 21:03:40|31223.7|31073.7|31221.5|31071.5|31226.4|31076.4|31218.5|31068.5|34
1624741430000|2021-06-26 21:03:50|31223.3|31073.3|31223.2|31073.2|31227.8|31077.8|31222.1|31072.1|36
1624741440000|2021-06-26 21:04:00|31224.9|31074.9|31227.5|31077.5|31233.3|31083.3|31211.9|31061.9|36
1624741450000|2021-06-26 21:04:10|31227.8|31077.8|31225.4|31075.4|31231.6|31081.6|31225.4|31075.4|34
1624741460000|2021-06-26 21:04:20|31225.5|31075.5|31237.1|31087.1|31237.1|31087.1|31225.5|31075.5|29
1624741470000|2021-06-26 21:04:30|31237.5|31087.5|31246.6|31096.6|31252.1|31102.1|31237.5|31087.5|32
1624741480000|2021-06-26 21:04:40|31246.5|31096.5|31238.1|31088.1|31246.5|31096.5|31238.1|31088.1|31
1624741490000|2021-06-26 21:04:50|31238.7|31088.7|31239.4|31089.4|31241.5|31091.5|31238.6|31088.6|30
1624741500000|2021-06-26 21:05:00|31240.1|31090.1|31259.5|31109.5|31259.7|31109.7|31239.9|31089.9|28
1624741510000|2021-06-26 21:05:10|31259.6|31109.6|31262.4|31112.4|31263.1|31113.1|31259.6|31109.6|28
1624741520000|2021-06-26 21:05:20|31263|31113|31268.1|31118.1|31268.5|31118.5|31263|31113|33
1624741530000|2021-06-26 21:05:30|31268.2|31118.2|31269.5|31119.5|31269.6|31119.6|31268.1|31118.1|17
1624741540000|2021-06-26 21:05:40|31269.1|31119.1|31285.9|31135.9|31285.9|31135.9|31268.5|31118.5|31
1624741550000|2021-06-26 21:05:50|31286.5|31136.5|31284.7|31134.7|31286.8|31136.8|31278.4|31128.4|34
1624741560000|2021-06-26 21:06:00|31284.1|31134.1|31269.1|31119.1|31284.1|31134.1|31269.1|31119.1|35
1624741570000|2021-06-26 21:06:10|31269.3|31119.3|31266.2|31116.2|31269.3|31119.3|31265.3|31115.3|28
1624741580000|2021-06-26 21:06:20|31265.7|31115.7|31264.9|31114.9|31267.6|31117.6|31259.7|31109.7|34
1624741590000|2021-06-26 21:06:30|31265.2|31115.2|31252.7|31102.7|31265.2|31115.2|31252.7|31102.7|18
1624741600000|2021-06-26 21:06:40|31251.8|31101.8|31233.3|31083.3|31252|31102|31232.4|31082.4|27
1624741610000|2021-06-26 21:06:50|31233.1|31083.1|31181.5|31031.5|31235.8|31085.8|31181.5|31031.5|37
1624741620000|2021-06-26 21:07:00|31181.8|31031.8|31139.4|30989.4|31194.6|31044.6|31138.7|30988.7|40
1624741630000|2021-06-26 21:07:10|31136.5|30986.5|31137.5|30987.5|31154.7|31004.7|31119.3|30969.3|39
1624741640000|2021-06-26 21:07:20|31139.6|30989.6|31133.6|30983.6|31166.6|31016.6|31129.9|30979.9|38
1624741650000|2021-06-26 21:07:30|31129.8|30979.8|31134.2|30984.2|31135.4|30985.4|31119.3|30969.3|36
1624741660000|2021-06-26 21:07:40|31134.1|30984.1|31157.1|31007.1|31157.1|31007.1|31134.1|30984.1|31
1624741670000|2021-06-26 21:07:50|31157|31007|31144.8|30994.8|31157.2|31007.2|31140.8|30990.8|34
1624741680000|2021-06-26 21:08:00|31140.2|30990.2|31147.6|30997.6|31147.6|30997.6|31139.9|30989.9|29
1624741690000|2021-06-26 21:08:10|31148.4|30998.4|31144.7|30994.7|31164.3|31014.3|31143.8|30993.8|33
1624741700000|2021-06-26 21:08:20|31144|30994|31137.9|30987.9|31145.6|30995.6|31136.2|30986.2|33
1624741710000|2021-06-26 21:08:30|31135|30985|31117.7|30967.7|31135|30985|31115.6|30965.6|32
1624741720000|2021-06-26 21:08:40|31118.2|30968.2|31130.8|30980.8|31131|30981|31115.5|30965.5|30
1624741730000|2021-06-26 21:08:50|31132.3|30982.3|31128.4|30978.4|31132.5|30982.5|31128.4|30978.4|33
1624741740000|2021-06-26 21:09:00|31128.2|30978.2|31121.7|30971.7|31128.2|30978.2|31121.1|30971.1|31
1624741750000|2021-06-26 21:09:10|31121.9|30971.9|31123.5|30973.5|31123.5|30973.5|31121.5|30971.5|21
1624741760000|2021-06-26 21:09:20|31125.2|30975.2|31146.1|30996.1|31146.3|30996.3|31125.2|30975.2|28
1624741770000|2021-06-26 21:09:30|31146.9|30996.9|31157.7|31007.7|31167.5|31017.5|31146.9|30996.9|31
1624741780000|2021-06-26 21:09:40|31156.9|31006.9|31138.4|30988.4|31156.9|31006.9|31138.2|30988.2|36
1624741790000|2021-06-26 21:09:50|31140.1|30990.1|31148.9|30998.9|31148.9|30998.9|31138.4|30988.4|26
1624741800000|2021-06-26 21:10:00|31148.8|30998.8|31161.1|31011.1|31161.7|31011.7|31140.8|30990.8|36
1624741810000|2021-06-26 21:10:10|31161.2|31011.2|31163.4|31013.4|31164.6|31014.6|31153.8|31003.8|37
1624741820000|2021-06-26 21:10:20|31163.5|31013.5|31169.9|31019.9|31170.3|31020.3|31163.5|31013.5|25
1624741830000|2021-06-26 21:10:30|31169.4|31019.4|31148.6|30998.6|31169.4|31019.4|31148.6|30998.6|35
1624741840000|2021-06-26 21:10:40|31149.1|30999.1|31146.9|30996.9|31149.5|30999.5|31145.6|30995.6|19
1624741850000|2021-06-26 21:10:50|31148|30998|31150.1|31000.1|31150.4|31000.4|31147.9|30997.9|31
1624741860000|2021-06-26 21:11:00|31150|31000|31149.2|30999.2|31150.6|31000.6|31147.5|30997.5|26
1624741870000|2021-06-26 21:11:10|31149.1|30999.1|31140.7|30990.7|31150.9|31000.9|31140.7|30990.7|23
1624741880000|2021-06-26 21:11:20|31139.7|30989.7|31133.4|30983.4|31141.3|30991.3|31132.9|30982.9|31
1624741890000|2021-06-26 21:11:30|31133.6|30983.6|31116.2|30966.2|31135.2|30985.2|31116.2|30966.2|24
1624741900000|2021-06-26 21:11:40|31115|30965|31086.1|30936.1|31115|30965|31069.1|30919.1|40
1624741910000|2021-06-26 21:11:50|31079.8|30929.8|31050.8|30900.8|31083.6|30933.6|31050.8|30900.8|36
1624741920000|2021-06-26 21:12:00|31050.7|30900.7|31041.3|30891.3|31051.6|30901.6|31034.1|30884.1|38
1624741930000|2021-06-26 21:12:10|31038.8|30888.8|31058.1|30908.1|31067.7|30917.7|31038.8|30888.8|35
1624741940000|2021-06-26 21:12:20|31061.3|30911.3|31052.7|30902.7|31064.1|30914.1|31033.4|30883.4|34
1624741950000|2021-06-26 21:12:30|31053|30903|31056.7|30906.7|31057.3|30907.3|31052.3|30902.3|38
1624741960000|2021-06-26 21:12:40|31052.8|30902.8|31087.8|30937.8|31088.9|30938.9|31052.8|30902.8|39
1624741970000|2021-06-26 21:12:50|31087.9|30937.9|31083.7|30933.7|31088.6|30938.6|31082.8|30932.8|32
1624741980000|2021-06-26 21:13:00|31083.6|30933.6|31120.9|30970.9|31121.5|30971.5|31082.9|30932.9|35
1624741990000|2021-06-26 21:13:10|31116.5|30966.5|31125.8|30975.8|31126.8|30976.8|31116.5|30966.5|34
1624742000000|2021-06-26 21:13:20|31129.1|30979.1|31112.1|30962.1|31130.9|30980.9|31110.3|30960.3|35
1624742010000|2021-06-26 21:13:30|31107.7|30957.7|31106.4|30956.4|31107.7|30957.7|31104.8|30954.8|30
1624742020000|2021-06-26 21:13:40|31105.6|30955.6|31090.9|30940.9|31105.9|30955.9|31090.9|30940.9|29
1624742030000|2021-06-26 21:13:50|31091.1|30941.1|31108.4|30958.4|31108.8|30958.8|31091.1|30941.1|33
1624742040000|2021-06-26 21:14:00|31110.5|30960.5|31119.9|30969.9|31120.3|30970.3|31110.5|30960.5|33
1624742050000|2021-06-26 21:14:10|31121.5|30971.5|31119.9|30969.9|31122.1|30972.1|31118.5|30968.5|29
1624742060000|2021-06-26 21:14:20|31119.7|30969.7|31111|30961|31119.7|30969.7|31109.9|30959.9|29
1624742070000|2021-06-26 21:14:30|31110.6|30960.6|31104.6|30954.6|31112.6|30962.6|31104.3|30954.3|29
1624742080000|2021-06-26 21:14:40|31104.1|30954.1|31103.6|30953.6|31104.1|30954.1|31100.8|30950.8|20
1624742090000|2021-06-26 21:14:50|31103.5|30953.5|31107.6|30957.6|31107.6|30957.6|31103.5|30953.5|11
1624742100000|2021-06-26 21:15:00|31106.2|30956.2|31105.2|30955.2|31108|30958|31105.1|30955.1|22
1624742110000|2021-06-26 21:15:10|31105.1|30955.1|31099.2|30949.2|31105.2|30955.2|31099.2|30949.2|20
1624742120000|2021-06-26 21:15:20|31099.9|30949.9|31081.8|30931.8|31099.9|30949.9|31081.8|30931.8|34
1624742130000|2021-06-26 21:15:30|31081.5|30931.5|31072.5|30922.5|31081.8|30931.8|31071.7|30921.7|21
1624742140000|2021-06-26 21:15:40|31072.6|30922.6|31073.6|30923.6|31075.4|30925.4|31071.9|30921.9|36
1624742150000|2021-06-26 21:15:50|31073.5|30923.5|31070.7|30920.7|31073.9|30923.9|31070.7|30920.7|29
1624742160000|2021-06-26 21:16:00|31070.8|30920.8|31089.6|30939.6|31089.6|30939.6|31070.7|30920.7|16
1624742170000|2021-06-26 21:16:10|31091.5|30941.5|31089.2|30939.2|31107.3|30957.3|31083.8|30933.8|37
1624742180000|2021-06-26 21:16:20|31090.6|30940.6|31104.3|30954.3|31104.9|30954.9|31090.5|30940.5|31
1624742190000|2021-06-26 21:16:30|31104.8|30954.8|31103.8|30953.8|31105.1|30955.1|31101.8|30951.8|22
1624742200000|2021-06-26 21:16:40|31103.7|30953.7|31086.5|30936.5|31105.3|30955.3|31086.5|30936.5|30
1624742210000|2021-06-26 21:16:50|31086.6|30936.6|31087.7|30937.7|31088.3|30938.3|31084.1|30934.1|28
1624742220000|2021-06-26 21:17:00|31088.2|30938.2|31099.9|30949.9|31100|30950|31088|30938|26
1624742230000|2021-06-26 21:17:10|31100.3|30950.3|31102.5|30952.5|31102.8|30952.8|31093.2|30943.2|30
1624742240000|2021-06-26 21:17:20|31103.6|30953.6|31110.6|30960.6|31110.6|30960.6|31103.1|30953.1|30
1624742250000|2021-06-26 21:17:30|31112.1|30962.1|31116.6|30966.6|31116.6|30966.6|31111.9|30961.9|26
1624742260000|2021-06-26 21:17:40|31116.7|30966.7|31131.5|30981.5|31132|30982|31116.7|30966.7|23
1624742270000|2021-06-26 21:17:50|31131.1|30981.1|31153.3|31003.3|31153.3|31003.3|31131.1|30981.1|34
1624742280000|2021-06-26 21:18:00|31152.3|31002.3|31157.9|31007.9|31158.4|31008.4|31151.5|31001.5|27
1624742290000|2021-06-26 21:18:10|31158|31008|31185.4|31035.4|31185.4|31035.4|31158|31008|22
1624742300000|2021-06-26 21:18:20|31184|31034|31175.2|31025.2|31186.7|31036.7|31175.2|31025.2|26
1624742310000|2021-06-26 21:18:30|31173.7|31023.7|31171.4|31021.4|31173.7|31023.7|31163.8|31013.8|34
1624742320000|2021-06-26 21:18:40|31169.9|31019.9|31165.9|31015.9|31169.9|31019.9|31158.8|31008.8|31
1624742330000|2021-06-26 21:18:50|31165.5|31015.5|31164.1|31014.1|31168.9|31018.9|31164.1|31014.1|29
1624742340000|2021-06-26 21:19:00|31164.3|31014.3|31171.1|31021.1|31172.1|31022.1|31163.1|31013.1|33
1624742350000|2021-06-26 21:19:10|31171.6|31021.6|31177.8|31027.8|31178.8|31028.8|31171.6|31021.6|27
1624742360000|2021-06-26 21:19:20|31177.9|31027.9|31188.5|31038.5|31188.5|31038.5|31177.9|31027.9|28
1624742370000|2021-06-26 21:19:30|31187.7|31037.7|31189.6|31039.6|31190.2|31040.2|31187.1|31037.1|25
1624742380000|2021-06-26 21:19:40|31189.4|31039.4|31195.7|31045.7|31196|31046|31189.1|31039.1|31
1624742390000|2021-06-26 21:19:50|31199.2|31049.2|31192.5|31042.5|31200.3|31050.3|31192.5|31042.5|34
1624742400000|2021-06-26 21:20:00|31192.6|31042.6|31194.6|31044.6|31198.5|31048.5|31192.4|31042.4|33
1624742410000|2021-06-26 21:20:10|31193.5|31043.5|31194.3|31044.3|31195.1|31045.1|31193.5|31043.5|18
1624742420000|2021-06-26 21:20:20|31194.4|31044.4|31196.7|31046.7|31197.6|31047.6|31194.4|31044.4|18
1624742430000|2021-06-26 21:20:30|31196.5|31046.5|31198.1|31048.1|31198.2|31048.2|31196|31046|26
1624742440000|2021-06-26 21:20:40|31198.3|31048.3|31212.8|31062.8|31212.8|31062.8|31198.3|31048.3|34
1624742450000|2021-06-26 21:20:50|31212.7|31062.7|31215.5|31065.5|31215.5|31065.5|31211.8|31061.8|34
1624742460000|2021-06-26 21:21:00|31216.2|31066.2|31224.5|31074.5|31225.3|31075.3|31215.7|31065.7|23
1624742470000|2021-06-26 21:21:10|31224.3|31074.3|31233.2|31083.2|31233.2|31083.2|31224.3|31074.3|22
1624742480000|2021-06-26 21:21:20|31233.4|31083.4|31229.8|31079.8|31235.8|31085.8|31225.3|31075.3|35
1624742490000|2021-06-26 21:21:30|31229.7|31079.7|31231.2|31081.2|31231.4|31081.4|31229|31079|29
1624742500000|2021-06-26 21:21:40|31231.3|31081.3|31238.4|31088.4|31238.5|31088.5|31231.3|31081.3|28
1624742510000|2021-06-26 21:21:50|31238.7|31088.7|31239.1|31089.1|31243.2|31093.2|31238.3|31088.3|25
1624742520000|2021-06-26 21:22:00|31239|31089|31236.9|31086.9|31239.4|31089.4|31236.7|31086.7|23
1624742530000|2021-06-26 21:22:10|31235.2|31085.2|31233.6|31083.6|31236.4|31086.4|31231.7|31081.7|15
1624742540000|2021-06-26 21:22:20|31232.6|31082.6|31233.5|31083.5|31234.7|31084.7|31232.6|31082.6|23
1624742550000|2021-06-26 21:22:30|31234.3|31084.3|31235.2|31085.2|31235.6|31085.6|31233.8|31083.8|9
1624742560000|2021-06-26 21:22:40|31236.5|31086.5|31236.8|31086.8|31238|31088|31236.5|31086.5|18
1624742570000|2021-06-26 21:22:50|31236.7|31086.7|31243.6|31093.6|31243.6|31093.6|31235.9|31085.9|20
1624742580000|2021-06-26 21:23:00|31243.8|31093.8|31253.4|31103.4|31253.7|31103.7|31243.5|31093.5|28
1624742590000|2021-06-26 21:23:10|31253.7|31103.7|31247.7|31097.7|31255.2|31105.2|31247.7|31097.7|24
1624742600000|2021-06-26 21:23:20|31247.6|31097.6|31250.8|31100.8|31251.1|31101.1|31245.9|31095.9|27
1624742610000|2021-06-26 21:23:30|31251|31101|31252.1|31102.1|31252.6|31102.6|31250.1|31100.1|24
1624742620000|2021-06-26 21:23:40|31252|31102|31250.9|31100.9|31253.2|31103.2|31250.9|31100.9|25
1624742630000|2021-06-26 21:23:50|31247.9|31097.9|31245.7|31095.7|31249.1|31099.1|31245.5|31095.5|23
1624742640000|2021-06-26 21:24:00|31246.9|31096.9|31237.6|31087.6|31248.5|31098.5|31237.6|31087.6|24
1624742650000|2021-06-26 21:24:10|31237.7|31087.7|31240.7|31090.7|31240.8|31090.8|31228.4|31078.4|30
1624742660000|2021-06-26 21:24:20|31240.9|31090.9|31235.4|31085.4|31244.5|31094.5|31232.7|31082.7|39
1624742670000|2021-06-26 21:24:30|31237.5|31087.5|31227.8|31077.8|31237.5|31087.5|31226.7|31076.7|14
1624742680000|2021-06-26 21:24:40|31227.7|31077.7|31229.7|31079.7|31229.7|31079.7|31227.3|31077.3|20
1624742690000|2021-06-26 21:24:50|31229.6|31079.6|31226|31076|31229.7|31079.7|31224|31074|17
1624742700000|2021-06-26 21:25:00|31226.1|31076.1|31233.6|31083.6|31233.6|31083.6|31222.1|31072.1|27
1624742710000|2021-06-26 21:25:10|31234.7|31084.7|31234.7|31084.7|31234.8|31084.8|31233.5|31083.5|17
1624742720000|2021-06-26 21:25:20|31234.6|31084.6|31217|31067|31235.4|31085.4|31216.4|31066.4|23
1624742730000|2021-06-26 21:25:30|31217.2|31067.2|31215.5|31065.5|31217.2|31067.2|31214.1|31064.1|17
1624742740000|2021-06-26 21:25:40|31215.6|31065.6|31214.2|31064.2|31216|31066|31213.2|31063.2|18
1624742750000|2021-06-26 21:25:50|31213.8|31063.8|31211.8|31061.8|31219.7|31069.7|31211|31061|29
1624742760000|2021-06-26 21:26:00|31211.5|31061.5|31196.3|31046.3|31212.2|31062.2|31195.4|31045.4|30
1624742770000|2021-06-26 21:26:10|31195.7|31045.7|31190.3|31040.3|31197|31047|31189.7|31039.7|35
1624742780000|2021-06-26 21:26:20|31188.4|31038.4|31175.2|31025.2|31188.4|31038.4|31175.2|31025.2|22
1624742790000|2021-06-26 21:26:30|31176.3|31026.3|31156.2|31006.2|31176.3|31026.3|31155.8|31005.8|34
1624742800000|2021-06-26 21:26:40|31157|31007|31158.1|31008.1|31159|31009|31154.6|31004.6|29
1624742810000|2021-06-26 21:26:50|31157.5|31007.5|31171.6|31021.6|31171.7|31021.7|31157.5|31007.5|29
1624742820000|2021-06-26 21:27:00|31173.8|31023.8|31142.7|30992.7|31184.9|31034.9|31142.7|30992.7|37
1624742830000|2021-06-26 21:27:10|31142.5|30992.5|31138.9|30988.9|31142.5|30992.5|31134.8|30984.8|34
1624742840000|2021-06-26 21:27:20|31139.9|30989.9|31143.4|30993.4|31143.6|30993.6|31139.1|30989.1|22
1624742850000|2021-06-26 21:27:30|31143.3|30993.3|31150.8|31000.8|31150.9|31000.9|31143.3|30993.3|24
1624742860000|2021-06-26 21:27:40|31151|31001|31156.3|31006.3|31156.3|31006.3|31150.8|31000.8|26
1624742870000|2021-06-26 21:27:50|31156.1|31006.1|31153.5|31003.5|31157.1|31007.1|31152.7|31002.7|29
1624742880000|2021-06-26 21:28:00|31152.8|31002.8|31161.1|31011.1|31161.1|31011.1|31152.8|31002.8|29
1624742890000|2021-06-26 21:28:10|31161.2|31011.2|31169.7|31019.7|31169.7|31019.7|31161.1|31011.1|26
1624742900000|2021-06-26 21:28:20|31169.3|31019.3|31172.2|31022.2|31172.2|31022.2|31169|31019|29
1624742910000|2021-06-26 21:28:30|31172.5|31022.5|31173.9|31023.9|31173.9|31023.9|31171.8|31021.8|25
1624742920000|2021-06-26 21:28:40|31173.5|31023.5|31173.1|31023.1|31174.6|31024.6|31173|31023|18
1624742930000|2021-06-26 21:28:50|31173.2|31023.2|31168.2|31018.2|31173.5|31023.5|31167.1|31017.1|26
1624742940000|2021-06-26 21:29:00|31168.7|31018.7|31173.9|31023.9|31173.9|31023.9|31168.7|31018.7|22
1624742950000|2021-06-26 21:29:10|31173.7|31023.7|31181.4|31031.4|31183.6|31033.6|31173.7|31023.7|23
1624742960000|2021-06-26 21:29:20|31180.6|31030.6|31168.8|31018.8|31180.6|31030.6|31166.6|31016.6|31
1624742970000|2021-06-26 21:29:30|31168.7|31018.7|31145.1|30995.1|31168.7|31018.7|31145.1|30995.1|28
1624742980000|2021-06-26 21:29:40|31144.4|30994.4|31133.6|30983.6|31144.4|30994.4|31133.6|30983.6|32
1624742990000|2021-06-26 21:29:50|31133.4|30983.4|31125.7|30975.7|31133.4|30983.4|31124.7|30974.7|36
1624743000000|2021-06-26 21:30:00|31125.8|30975.8|31128.4|30978.4|31128.4|30978.4|31121|30971|23
1624743010000|2021-06-26 21:30:10|31128.5|30978.5|31128.7|30978.7|31130.6|30980.6|31123|30973|22
1624743020000|2021-06-26 21:30:20|31127.5|30977.5|31135.9|30985.9|31135.9|30985.9|31127.2|30977.2|17
1624743030000|2021-06-26 21:30:30|31135.8|30985.8|31143.4|30993.4|31143.9|30993.9|31135.8|30985.8|29
1624743040000|2021-06-26 21:30:40|31144|30994|31144.7|30994.7|31145.5|30995.5|31143.5|30993.5|25
1624743050000|2021-06-26 21:30:50|31143.9|30993.9|31140.7|30990.7|31143.9|30993.9|31139.6|30989.6|21
1624743060000|2021-06-26 21:31:00|31140.6|30990.6|31140.3|30990.3|31140.9|30990.9|31139.6|30989.6|15
1624743070000|2021-06-26 21:31:10|31140.1|30990.1|31143.7|30993.7|31143.7|30993.7|31140.1|30990.1|26
1624743080000|2021-06-26 21:31:20|31143|30993|31168.3|31018.3|31170.2|31020.2|31143|30993|25
1624743090000|2021-06-26 21:31:30|31168.9|31018.9|31192.6|31042.6|31192.6|31042.6|31168.5|31018.5|33
1624743100000|2021-06-26 21:31:40|31193.8|31043.8|31194.2|31044.2|31194.4|31044.4|31193.6|31043.6|19
1624743110000|2021-06-26 21:31:50|31194.3|31044.3|31195.3|31045.3|31195.3|31045.3|31193.7|31043.7|20
1624743120000|2021-06-26 21:32:00|31195.9|31045.9|31197.4|31047.4|31197.9|31047.9|31195.4|31045.4|19
1624743130000|2021-06-26 21:32:10|31197.1|31047.1|31197.8|31047.8|31197.8|31047.8|31197.1|31047.1|27
1624743140000|2021-06-26 21:32:20|31198.2|31048.2|31207.5|31057.5|31207.5|31057.5|31198.2|31048.2|28
1624743150000|2021-06-26 21:32:30|31207.7|31057.7|31225.9|31075.9|31226.2|31076.2|31207.7|31057.7|29
1624743160000|2021-06-26 21:32:40|31225.8|31075.8|31242.7|31092.7|31242.7|31092.7|31225.8|31075.8|36
1624743170000|2021-06-26 21:32:50|31244|31094|31266.9|31116.9|31267.5|31117.5|31243.3|31093.3|33
1624743180000|2021-06-26 21:33:00|31267.4|31117.4|31289.6|31139.6|31290|31140|31267.4|31117.4|37
1624743190000|2021-06-26 21:33:10|31291|31141|31296.9|31146.9|31296.9|31146.9|31289.4|31139.4|31
1624743200000|2021-06-26 21:33:20|31296.7|31146.7|31335.3|31185.3|31335.3|31185.3|31296.3|31146.3|35
1624743210000|2021-06-26 21:33:30|31335.4|31185.4|31305|31155|31352.3|31202.3|31305|31155|34
1624743220000|2021-06-26 21:33:40|31304.1|31154.1|31302|31152|31304.1|31154.1|31291.2|31141.2|34
1624743230000|2021-06-26 21:33:50|31302.4|31152.4|31314.3|31164.3|31315.4|31165.4|31302.4|31152.4|27
1624743240000|2021-06-26 21:34:00|31314.4|31164.4|31311.4|31161.4|31314.6|31164.6|31309.8|31159.8|29
1624743250000|2021-06-26 21:34:10|31309.3|31159.3|31302.6|31152.6|31309.7|31159.7|31301.5|31151.5|34
1624743260000|2021-06-26 21:34:20|31302.9|31152.9|31302.9|31152.9|31303.8|31153.8|31299.3|31149.3|17
1624743270000|2021-06-26 21:34:30|31303|31153|31296|31146|31303.1|31153.1|31293.3|31143.3|30
1624743280000|2021-06-26 21:34:40|31295.9|31145.9|31285.6|31135.6|31296|31146|31284.3|31134.3|24
1624743290000|2021-06-26 21:34:50|31281.1|31131.1|31253.9|31103.9|31284.3|31134.3|31253.9|31103.9|31
1624743300000|2021-06-26 21:35:00|31256|31106|31292.1|31142.1|31292.1|31142.1|31256|31106|38
1624743310000|2021-06-26 21:35:10|31292|31142|31297.8|31147.8|31301.6|31151.6|31292|31142|30
1624743320000|2021-06-26 21:35:20|31299|31149|31294.9|31144.9|31299|31149|31294.9|31144.9|18
1624743330000|2021-06-26 21:35:30|31295.6|31145.6|31282.1|31132.1|31295.8|31145.8|31279.9|31129.9|30
1624743340000|2021-06-26 21:35:40|31280.7|31130.7|31279.4|31129.4|31281.2|31131.2|31267.8|31117.8|31
1624743350000|2021-06-26 21:35:50|31279.3|31129.3|31279.1|31129.1|31280.4|31130.4|31274.3|31124.3|18
1624743360000|2021-06-26 21:36:00|31279.2|31129.2|31278.8|31128.8|31280.3|31130.3|31273.2|31123.2|25
1624743370000|2021-06-26 21:36:10|31278.2|31128.2|31286.8|31136.8|31291.3|31141.3|31277.8|31127.8|29
1624743380000|2021-06-26 21:36:20|31286.5|31136.5|31273|31123|31286.9|31136.9|31273|31123|31
1624743390000|2021-06-26 21:36:30|31272.9|31122.9|31267.4|31117.4|31272.9|31122.9|31264.8|31114.8|28
1624743400000|2021-06-26 21:36:40|31267.2|31117.2|31270.5|31120.5|31270.5|31120.5|31265.3|31115.3|27
1624743410000|2021-06-26 21:36:50|31270.3|31120.3|31277.9|31127.9|31278|31128|31269.6|31119.6|31
1624743420000|2021-06-26 21:37:00|31277|31127|31280.7|31130.7|31280.7|31130.7|31276.7|31126.7|29
1624743430000|2021-06-26 21:37:10|31280|31130|31291.1|31141.1|31293.6|31143.6|31279.8|31129.8|32
1624743440000|2021-06-26 21:37:20|31291|31141|31292.7|31142.7|31293.1|31143.1|31290.9|31140.9|28
1624743450000|2021-06-26 21:37:30|31292.2|31142.2|31291.5|31141.5|31292.4|31142.4|31291.4|31141.4|16
1624743460000|2021-06-26 21:37:40|31291.4|31141.4|31291.7|31141.7|31292|31142|31291.2|31141.2|20
1624743470000|2021-06-26 21:37:50|31291.5|31141.5|31292.4|31142.4|31292.7|31142.7|31291.2|31141.2|31
1624743480000|2021-06-26 21:38:00|31292.3|31142.3|31294.4|31144.4|31294.5|31144.5|31292.2|31142.2|27
1624743490000|2021-06-26 21:38:10|31294.1|31144.1|31296.3|31146.3|31296.3|31146.3|31292.7|31142.7|18
1624743500000|2021-06-26 21:38:20|31296.2|31146.2|31296.9|31146.9|31296.9|31146.9|31295.9|31145.9|15
1624743510000|2021-06-26 21:38:30|31296.8|31146.8|31296.3|31146.3|31297.1|31147.1|31296.2|31146.2|7
1624743520000|2021-06-26 21:38:40|31297|31147|31297.2|31147.2|31297.3|31147.3|31296.6|31146.6|13
1624743530000|2021-06-26 21:38:50|31296.9|31146.9|31296.2|31146.2|31297|31147|31296.1|31146.1|19
1624743540000|2021-06-26 21:39:00|31296.1|31146.1|31295.2|31145.2|31296.6|31146.6|31295.2|31145.2|8
1624743550000|2021-06-26 21:39:10|31295|31145|31292.2|31142.2|31295|31145|31291.9|31141.9|10
1624743560000|2021-06-26 21:39:20|31292.3|31142.3|31294.4|31144.4|31294.8|31144.8|31292|31142|15
1624743570000|2021-06-26 21:39:30|31294.5|31144.5|31297.5|31147.5|31299.7|31149.7|31294.3|31144.3|19
1624743580000|2021-06-26 21:39:40|31298.6|31148.6|31314.6|31164.6|31314.6|31164.6|31298|31148|38
1624743590000|2021-06-26 21:39:50|31315|31165|31323.6|31173.6|31330.4|31180.4|31315|31165|31
1624743600000|2021-06-26 21:40:00|31324.5|31174.5|31312.3|31162.3|31324.5|31174.5|31308.4|31158.4|38
1624743610000|2021-06-26 21:40:10|31311.8|31161.8|31316.8|31166.8|31317.1|31167.1|31311.7|31161.7|32
1624743620000|2021-06-26 21:40:20|31316.2|31166.2|31317.6|31167.6|31318.1|31168.1|31314.2|31164.2|29
1624743630000|2021-06-26 21:40:30|31316.7|31166.7|31317.7|31167.7|31317.9|31167.9|31314.8|31164.8|26
1624743640000|2021-06-26 21:40:40|31318|31168|31321.1|31171.1|31321.8|31171.8|31318|31168|28
1624743650000|2021-06-26 21:40:50|31320|31170|31317.8|31167.8|31320.9|31170.9|31317.7|31167.7|26
1624743660000|2021-06-26 21:41:00|31317.4|31167.4|31318.3|31168.3|31318.8|31168.8|31317.4|31167.4|7
1624743670000|2021-06-26 21:41:10|31317.3|31167.3|31316.3|31166.3|31318.6|31168.6|31316.3|31166.3|12
1624743680000|2021-06-26 21:41:20|31316.7|31166.7|31315.3|31165.3|31316.7|31166.7|31313.4|31163.4|21
1624743690000|2021-06-26 21:41:30|31314.5|31164.5|31307.9|31157.9|31315.6|31165.6|31306.6|31156.6|26
1624743700000|2021-06-26 21:41:40|31307.8|31157.8|31277.6|31127.6|31308.4|31158.4|31277|31127|26
1624743710000|2021-06-26 21:41:50|31281.1|31131.1|31279.4|31129.4|31283.3|31133.3|31277.4|31127.4|35
1624743720000|2021-06-26 21:42:00|31280|31130|31289.8|31139.8|31290.1|31140.1|31280|31130|33
1624743730000|2021-06-26 21:42:10|31289.9|31139.9|31291|31141|31291.6|31141.6|31288.2|31138.2|29
1624743740000|2021-06-26 21:42:20|31290.9|31140.9|31291.3|31141.3|31291.7|31141.7|31288.6|31138.6|25
1624743750000|2021-06-26 21:42:30|31291.2|31141.2|31299.5|31149.5|31300.5|31150.5|31291|31141|32
1624743760000|2021-06-26 21:42:40|31300.3|31150.3|31295.2|31145.2|31301|31151|31295.2|31145.2|27
1624743770000|2021-06-26 21:42:50|31295.3|31145.3|31298.8|31148.8|31301.8|31151.8|31295|31145|25
1624743780000|2021-06-26 21:43:00|31301.2|31151.2|31300.7|31150.7|31301.2|31151.2|31299.4|31149.4|19
1624743790000|2021-06-26 21:43:10|31301|31151|31301.2|31151.2|31301.4|31151.4|31300.1|31150.1|16
1624743800000|2021-06-26 21:43:20|31301.4|31151.4|31288.5|31138.5|31301.4|31151.4|31288.2|31138.2|26
1624743810000|2021-06-26 21:43:30|31288.7|31138.7|31282.1|31132.1|31288.7|31138.7|31281.8|31131.8|27
1624743820000|2021-06-26 21:43:40|31282|31132|31281.8|31131.8|31282.2|31132.2|31279.5|31129.5|24
1624743830000|2021-06-26 21:43:50|31281.7|31131.7|31316.1|31166.1|31317.7|31167.7|31281|31131|31
1624743840000|2021-06-26 21:44:00|31315.5|31165.5|31299.6|31149.6|31316.4|31166.4|31296.9|31146.9|32
1624743850000|2021-06-26 21:44:10|31298.9|31148.9|31312.5|31162.5|31312.5|31162.5|31298.9|31148.9|29
1624743860000|2021-06-26 21:44:20|31310.9|31160.9|31309.5|31159.5|31315.3|31165.3|31309.4|31159.4|29
1624743870000|2021-06-26 21:44:30|31310.3|31160.3|31302.2|31152.2|31315.8|31165.8|31298.9|31148.9|26
1624743880000|2021-06-26 21:44:40|31298.9|31148.9|31311.3|31161.3|31311.3|31161.3|31298|31148|23
1624743890000|2021-06-26 21:44:50|31310.7|31160.7|31273.8|31123.8|31312.3|31162.3|31273.3|31123.3|35
1624743900000|2021-06-26 21:45:00|31274.2|31124.2|31288.4|31138.4|31288.4|31138.4|31273|31123|32
1624743910000|2021-06-26 21:45:10|31287.8|31137.8|31284.5|31134.5|31292.7|31142.7|31284.5|31134.5|28
1624743920000|2021-06-26 21:45:20|31282.2|31132.2|31290.5|31140.5|31290.7|31140.7|31276|31126|36
1624743930000|2021-06-26 21:45:30|31287.7|31137.7|31281.7|31131.7|31288.5|31138.5|31280.1|31130.1|33
1624743940000|2021-06-26 21:45:40|31281.8|31131.8|31279.9|31129.9|31283.2|31133.2|31279.5|31129.5|25
1624743950000|2021-06-26 21:45:50|31280.4|31130.4|31292|31142|31292.2|31142.2|31277.5|31127.5|32
1624743960000|2021-06-26 21:46:00|31291.9|31141.9|31270.9|31120.9|31291.9|31141.9|31270.9|31120.9|31
1624743970000|2021-06-26 21:46:10|31270.1|31120.1|31267.4|31117.4|31272.4|31122.4|31265.1|31115.1|28
1624743980000|2021-06-26 21:46:20|31266.1|31116.1|31263.8|31113.8|31266.3|31116.3|31263.3|31113.3|25
1624743990000|2021-06-26 21:46:30|31263.6|31113.6|31296.6|31146.6|31300|31150|31263.6|31113.6|34
1624744000000|2021-06-26 21:46:40|31293.8|31143.8|31333.6|31183.6|31333.7|31183.7|31289|31139|36
1624744010000|2021-06-26 21:46:50|31334.7|31184.7|31313.2|31163.2|31337.5|31187.5|31312|31162|36
1624744020000|2021-06-26 21:47:00|31312.8|31162.8|31388.4|31238.4|31388.4|31238.4|31310.9|31160.9|38
1624744030000|2021-06-26 21:47:10|31395.2|31245.2|31402.1|31252.1|31459.2|31309.2|31395.2|31245.2|40
1624744040000|2021-06-26 21:47:20|31402.6|31252.6|31394.8|31244.8|31446|31296|31390.2|31240.2|40
1624744050000|2021-06-26 21:47:30|31397.1|31247.1|31421|31271|31422.5|31272.5|31390.8|31240.8|37
1624744060000|2021-06-26 21:47:40|31419.5|31269.5|31426.1|31276.1|31426.1|31276.1|31392.9|31242.9|38
1624744070000|2021-06-26 21:47:50|31427.7|31277.7|31420.5|31270.5|31450.3|31300.3|31415.6|31265.6|39
1624744080000|2021-06-26 21:48:00|31424|31274|31448.9|31298.9|31448.9|31298.9|31417.7|31267.7|37
1624744090000|2021-06-26 21:48:10|31452|31302|31422.6|31272.6|31452|31302|31418.3|31268.3|29
1624744100000|2021-06-26 21:48:20|31422.2|31272.2|31438.4|31288.4|31457.9|31307.9|31422.2|31272.2|33
1624744110000|2021-06-26 21:48:30|31444.4|31294.4|31454.5|31304.5|31460.7|31310.7|31431.1|31281.1|34
1624744120000|2021-06-26 21:48:40|31453.1|31303.1|31449.3|31299.3|31453.1|31303.1|31429.6|31279.6|34
1624744130000|2021-06-26 21:48:50|31446.6|31296.6|31451.5|31301.5|31452.3|31302.3|31428.1|31278.1|37
1624744140000|2021-06-26 21:49:00|31443.2|31293.2|31438.9|31288.9|31460|31310|31424.2|31274.2|34
1624744150000|2021-06-26 21:49:10|31437.6|31287.6|31426.6|31276.6|31466.7|31316.7|31426.4|31276.4|35
1624744160000|2021-06-26 21:49:20|31427|31277|31404.5|31254.5|31427|31277|31404.2|31254.2|32
1624744170000|2021-06-26 21:49:30|31406.9|31256.9|31444|31294|31444|31294|31406.2|31256.2|40
1624744180000|2021-06-26 21:49:40|31449.7|31299.7|31441|31291|31462.1|31312.1|31440.9|31290.9|39
1624744190000|2021-06-26 21:49:50|31435.5|31285.5|31463.2|31313.2|31464.3|31314.3|31434.1|31284.1|36
1624744200000|2021-06-26 21:50:00|31461.1|31311.1|31447.4|31297.4|31461.1|31311.1|31447.1|31297.1|37
1624744210000|2021-06-26 21:50:10|31441.8|31291.8|31440|31290|31446.1|31296.1|31434.9|31284.9|33
1624744220000|2021-06-26 21:50:20|31440.4|31290.4|31438|31288|31455|31305|31438|31288|29
1624744230000|2021-06-26 21:50:30|31439.7|31289.7|31444.9|31294.9|31444.9|31294.9|31432.6|31282.6|35
1624744240000|2021-06-26 21:50:40|31444.7|31294.7|31440.1|31290.1|31444.9|31294.9|31433.8|31283.8|35
1624744250000|2021-06-26 21:50:50|31438.7|31288.7|31434.7|31284.7|31443.4|31293.4|31434.4|31284.4|33
1624744260000|2021-06-26 21:51:00|31431.7|31281.7|31431.4|31281.4|31433.5|31283.5|31430.5|31280.5|22
1624744270000|2021-06-26 21:51:10|31432.4|31282.4|31431|31281|31432.7|31282.7|31429.7|31279.7|21
1624744280000|2021-06-26 21:51:20|31430.8|31280.8|31423.4|31273.4|31432.7|31282.7|31423.3|31273.3|10
1624744290000|2021-06-26 21:51:30|31419.7|31269.7|31417.3|31267.3|31421.5|31271.5|31412.2|31262.2|35
1624744300000|2021-06-26 21:51:40|31418.3|31268.3|31431.7|31281.7|31437.2|31287.2|31418.1|31268.1|36
1624744310000|2021-06-26 21:51:50|31428.8|31278.8|31419.1|31269.1|31431.1|31281.1|31416.5|31266.5|35
1624744320000|2021-06-26 21:52:00|31413.7|31263.7|31420.2|31270.2|31420.2|31270.2|31409.3|31259.3|28
1624744330000|2021-06-26 21:52:10|31420.6|31270.6|31408.7|31258.7|31420.6|31270.6|31406.8|31256.8|24
1624744340000|2021-06-26 21:52:20|31401.5|31251.5|31409.6|31259.6|31412.8|31262.8|31401.5|31251.5|30
1624744350000|2021-06-26 21:52:30|31412.7|31262.7|31422.2|31272.2|31427.3|31277.3|31401.5|31251.5|37
1624744360000|2021-06-26 21:52:40|31422.3|31272.3|31423.7|31273.7|31424.2|31274.2|31412.3|31262.3|32
1624744370000|2021-06-26 21:52:50|31422.1|31272.1|31436.3|31286.3|31436.3|31286.3|31421|31271|38
1624744380000|2021-06-26 21:53:00|31436.2|31286.2|31423.6|31273.6|31436.7|31286.7|31423|31273|26
1624744390000|2021-06-26 21:53:10|31423.4|31273.4|31419.5|31269.5|31424.1|31274.1|31413.4|31263.4|28
1624744400000|2021-06-26 21:53:20|31421.8|31271.8|31416.1|31266.1|31425|31275|31413.9|31263.9|30
1624744410000|2021-06-26 21:53:30|31418.1|31268.1|31423.6|31273.6|31423.6|31273.6|31418.1|31268.1|20
1624744420000|2021-06-26 21:53:40|31425.7|31275.7|31426|31276|31435.9|31285.9|31422.9|31272.9|30
1624744430000|2021-06-26 21:53:50|31422.8|31272.8|31432.2|31282.2|31432.2|31282.2|31419.6|31269.6|31
1624744440000|2021-06-26 21:54:00|31433.7|31283.7|31432.2|31282.2|31434|31284|31430.5|31280.5|30
1624744450000|2021-06-26 21:54:10|31432.1|31282.1|31433.2|31283.2|31434.5|31284.5|31426.2|31276.2|29
1624744460000|2021-06-26 21:54:20|31433.3|31283.3|31429.2|31279.2|31434.3|31284.3|31424.6|31274.6|37
1624744470000|2021-06-26 21:54:30|31429.6|31279.6|31432.6|31282.6|31433.5|31283.5|31427.9|31277.9|29
1624744480000|2021-06-26 21:54:40|31429.3|31279.3|31432.6|31282.6|31433|31283|31429.3|31279.3|6
1624744490000|2021-06-26 21:54:50|31432.8|31282.8|31427.9|31277.9|31432.8|31282.8|31424.5|31274.5|16
1624744500000|2021-06-26 21:55:00|31428.9|31278.9|31425.5|31275.5|31429|31279|31424.5|31274.5|27
1624744510000|2021-06-26 21:55:10|31425.4|31275.4|31434.6|31284.6|31435.1|31285.1|31425.3|31275.3|18
1624744520000|2021-06-26 21:55:20|31434.7|31284.7|31444.1|31294.1|31449.5|31299.5|31434.6|31284.6|26
1624744530000|2021-06-26 21:55:30|31444.8|31294.8|31442.6|31292.6|31445.2|31295.2|31438.1|31288.1|27
1624744540000|2021-06-26 21:55:40|31443.2|31293.2|31438.5|31288.5|31444.6|31294.6|31424.7|31274.7|36
1624744550000|2021-06-26 21:55:50|31439.8|31289.8|31430.5|31280.5|31445.2|31295.2|31430.5|31280.5|33
1624744560000|2021-06-26 21:56:00|31434.9|31284.9|31434.8|31284.8|31439.9|31289.9|31433.3|31283.3|33
1624744570000|2021-06-26 21:56:10|31435.4|31285.4|31435.8|31285.8|31436.2|31286.2|31433.6|31283.6|25
1624744580000|2021-06-26 21:56:20|31436.9|31286.9|31433|31283|31436.9|31286.9|31427.3|31277.3|27
1624744590000|2021-06-26 21:56:30|31428|31278|31442.4|31292.4|31443|31293|31428|31278|26
1624744600000|2021-06-26 21:56:40|31442.5|31292.5|31440.9|31290.9|31442.5|31292.5|31435.9|31285.9|35
1624744610000|2021-06-26 21:56:50|31443.1|31293.1|31433.4|31283.4|31443.6|31293.6|31430.2|31280.2|30
1624744620000|2021-06-26 21:57:00|31432.6|31282.6|31436.1|31286.1|31440.2|31290.2|31428.9|31278.9|32
1624744630000|2021-06-26 21:57:10|31436.4|31286.4|31426.4|31276.4|31436.9|31286.9|31421.1|31271.1|31
1624744640000|2021-06-26 21:57:20|31426.8|31276.8|31434.4|31284.4|31435.9|31285.9|31425.9|31275.9|36
1624744650000|2021-06-26 21:57:30|31429.9|31279.9|31432.7|31282.7|31434.8|31284.8|31423.4|31273.4|25
1624744660000|2021-06-26 21:57:40|31432.6|31282.6|31427.7|31277.7|31432.6|31282.6|31425.4|31275.4|27
1624744670000|2021-06-26 21:57:50|31427.4|31277.4|31441.6|31291.6|31443.7|31293.7|31427.4|31277.4|36
1624744680000|2021-06-26 21:58:00|31441.5|31291.5|31459.8|31309.8|31460|31310|31439.7|31289.7|34
1624744690000|2021-06-26 21:58:10|31459.9|31309.9|31451.2|31301.2|31459.9|31309.9|31451.2|31301.2|35
1624744700000|2021-06-26 21:58:20|31450|31300|31448.9|31298.9|31451.7|31301.7|31448.4|31298.4|33
1624744710000|2021-06-26 21:58:30|31448.8|31298.8|31480.4|31330.4|31480.4|31330.4|31448.8|31298.8|32
1624744720000|2021-06-26 21:58:40|31481.5|31331.5|31497.7|31347.7|31503.7|31353.7|31481.3|31331.3|35
1624744730000|2021-06-26 21:58:50|31498.2|31348.2|31497.9|31347.9|31500.1|31350.1|31491.4|31341.4|33
1624744740000|2021-06-26 21:59:00|31495.3|31345.3|31480.3|31330.3|31497.5|31347.5|31479.8|31329.8|33
1624744750000|2021-06-26 21:59:10|31481.2|31331.2|31494.9|31344.9|31494.9|31344.9|31480.1|31330.1|28
1624744760000|2021-06-26 21:59:20|31495.3|31345.3|31496.6|31346.6|31497.5|31347.5|31485.7|31335.7|37
1624744770000|2021-06-26 21:59:30|31496.4|31346.4|31502.4|31352.4|31502.4|31352.4|31495.2|31345.2|25
1624744780000|2021-06-26 21:59:40|31501.8|31351.8|31515.1|31365.1|31515.1|31365.1|31499.2|31349.2|39
1624744790000|2021-06-26 21:59:50|31517.8|31367.8|31507.3|31357.3|31521.9|31371.9|31504|31354|33
1624744800000|2021-06-26 22:00:00|31509.3|31359.3|31498|31348|31509.3|31359.3|31487.4|31337.4|33
1624744810000|2021-06-26 22:00:10|31499.7|31349.7|31498.9|31348.9|31509.8|31359.8|31498.9|31348.9|35
1624744820000|2021-06-26 22:00:20|31498.3|31348.3|31475.2|31325.2|31500|31350|31473.1|31323.1|36
1624744830000|2021-06-26 22:00:30|31475.1|31325.1|31466.8|31316.8|31476.8|31326.8|31466.8|31316.8|31
1624744840000|2021-06-26 22:00:40|31467.8|31317.8|31470.9|31320.9|31472.5|31322.5|31464.3|31314.3|36
1624744850000|2021-06-26 22:00:50|31473.3|31323.3|31474|31324|31485.1|31335.1|31471.1|31321.1|34
1624744860000|2021-06-26 22:01:00|31474.3|31324.3|31516.1|31366.1|31516.8|31366.8|31473.3|31323.3|37
1624744870000|2021-06-26 22:01:10|31512.9|31362.9|31518.1|31368.1|31522.8|31372.8|31511.5|31361.5|37
1624744880000|2021-06-26 22:01:20|31520.1|31370.1|31526|31376|31527.4|31377.4|31519.1|31369.1|38
1624744890000|2021-06-26 22:01:30|31530.6|31380.6|31585.3|31435.3|31594.3|31444.3|31528.8|31378.8|36
1624744900000|2021-06-26 22:01:40|31583.4|31433.4|31553.7|31403.7|31583.5|31433.5|31549.9|31399.9|39
1624744910000|2021-06-26 22:01:50|31551.8|31401.8|31549.3|31399.3|31556|31406|31544.2|31394.2|40
1624744920000|2021-06-26 22:02:00|31546.8|31396.8|31550.1|31400.1|31559.9|31409.9|31544.8|31394.8|38
1624744930000|2021-06-26 22:02:10|31551.3|31401.3|31548.1|31398.1|31560.8|31410.8|31543.8|31393.8|35
1624744940000|2021-06-26 22:02:20|31547.8|31397.8|31535.4|31385.4|31550.9|31400.9|31535.2|31385.2|34
1624744950000|2021-06-26 22:02:30|31534.6|31384.6|31553.9|31403.9|31559.7|31409.7|31534.6|31384.6|33
1624744960000|2021-06-26 22:02:40|31551.9|31401.9|31552.7|31402.7|31554.8|31404.8|31546.1|31396.1|30
1624744970000|2021-06-26 22:02:50|31552.6|31402.6|31539.8|31389.8|31552.6|31402.6|31538.9|31388.9|33
1624744980000|2021-06-26 22:03:00|31539.6|31389.6|31544|31394|31545.1|31395.1|31539.1|31389.1|28
1624744990000|2021-06-26 22:03:10|31550.7|31400.7|31554.1|31404.1|31554.1|31404.1|31550.6|31400.6|28
1624745000000|2021-06-26 22:03:20|31552.3|31402.3|31539.6|31389.6|31552.3|31402.3|31539.6|31389.6|24
1624745010000|2021-06-26 22:03:30|31539.5|31389.5|31528.4|31378.4|31539.5|31389.5|31528.4|31378.4|25
1624745020000|2021-06-26 22:03:40|31531.4|31381.4|31540.8|31390.8|31545.2|31395.2|31531.4|31381.4|31
1624745030000|2021-06-26 22:03:50|31541.3|31391.3|31557.7|31407.7|31557.7|31407.7|31537.9|31387.9|30
1624745040000|2021-06-26 22:04:00|31556.6|31406.6|31563|31413|31564|31414|31556.6|31406.6|39
1624745050000|2021-06-26 22:04:10|31563.6|31413.6|31543.8|31393.8|31563.6|31413.6|31543.7|31393.7|35
1624745060000|2021-06-26 22:04:20|31543.9|31393.9|31554.1|31404.1|31556.7|31406.7|31543.7|31393.7|32
1624745070000|2021-06-26 22:04:30|31555.4|31405.4|31548.2|31398.2|31557.4|31407.4|31546.2|31396.2|36
1624745080000|2021-06-26 22:04:40|31548.6|31398.6|31546.5|31396.5|31549.9|31399.9|31542.1|31392.1|27
1624745090000|2021-06-26 22:04:50|31547.1|31397.1|31554.8|31404.8|31558|31408|31547.1|31397.1|37
1624745100000|2021-06-26 22:05:00|31554.4|31404.4|31540.2|31390.2|31555.2|31405.2|31539.9|31389.9|35
1624745110000|2021-06-26 22:05:10|31540.1|31390.1|31530.1|31380.1|31541.5|31391.5|31530.1|31380.1|34
1624745120000|2021-06-26 22:05:20|31533.3|31383.3|31529.9|31379.9|31537|31387|31529.9|31379.9|33
1624745130000|2021-06-26 22:05:30|31529.3|31379.3|31539.5|31389.5|31539.5|31389.5|31525.8|31375.8|30
1624745140000|2021-06-26 22:05:40|31538.6|31388.6|31535|31385|31542.4|31392.4|31532.6|31382.6|37
1624745150000|2021-06-26 22:05:50|31535.9|31385.9|31537.1|31387.1|31537.5|31387.5|31527.3|31377.3|35
1624745160000|2021-06-26 22:06:00|31538.4|31388.4|31535.3|31385.3|31544.4|31394.4|31534.5|31384.5|38
1624745170000|2021-06-26 22:06:10|31535.2|31385.2|31529.1|31379.1|31536.6|31386.6|31529.1|31379.1|22
1624745180000|2021-06-26 22:06:20|31530.5|31380.5|31533|31383|31533.2|31383.2|31529.6|31379.6|25
1624745190000|2021-06-26 22:06:30|31530.8|31380.8|31529.4|31379.4|31531.2|31381.2|31529.4|31379.4|19
1624745200000|2021-06-26 22:06:40|31529|31379|31529.9|31379.9|31530|31380|31518.4|31368.4|32
1624745210000|2021-06-26 22:06:50|31528.5|31378.5|31549|31399|31549.2|31399.2|31527.5|31377.5|30
1624745220000|2021-06-26 22:07:00|31549.4|31399.4|31544.4|31394.4|31549.4|31399.4|31541|31391|31
1624745230000|2021-06-26 22:07:10|31544.3|31394.3|31554.4|31404.4|31554.4|31404.4|31534.1|31384.1|37
1624745240000|2021-06-26 22:07:20|31557.9|31407.9|31546.9|31396.9|31559.7|31409.7|31546.6|31396.6|37
1624745250000|2021-06-26 22:07:30|31546.2|31396.2|31550.6|31400.6|31550.9|31400.9|31544.1|31394.1|37
1624745260000|2021-06-26 22:07:40|31550.7|31400.7|31565.8|31415.8|31567.5|31417.5|31548.5|31398.5|36
1624745270000|2021-06-26 22:07:50|31565.3|31415.3|31600|31450|31600.3|31450.3|31563.9|31413.9|37
1624745280000|2021-06-26 22:08:00|31600.2|31450.2|31617.4|31467.4|31640.3|31490.3|31600.2|31450.2|37
1624745290000|2021-06-26 22:08:10|31617.3|31467.3|31600.5|31450.5|31617.3|31467.3|31600.5|31450.5|28
1624745300000|2021-06-26 22:08:20|31600.7|31450.7|31602|31452|31608.2|31458.2|31589.8|31439.8|36
1624745310000|2021-06-26 22:08:30|31601.6|31451.6|31625|31475|31632.6|31482.6|31601.6|31451.6|38
1624745320000|2021-06-26 22:08:40|31625.4|31475.4|31642.3|31492.3|31650.8|31500.8|31625.4|31475.4|40
1624745330000|2021-06-26 22:08:50|31641.5|31491.5|31636.9|31486.9|31645.1|31495.1|31631.5|31481.5|37
1624745340000|2021-06-26 22:09:00|31636.6|31486.6|31639|31489|31639.2|31489.2|31627.7|31477.7|34
1624745350000|2021-06-26 22:09:10|31638.9|31488.9|31624.7|31474.7|31638.9|31488.9|31624.7|31474.7|24
1624745360000|2021-06-26 22:09:20|31628.9|31478.9|31638.1|31488.1|31639.1|31489.1|31628.9|31478.9|34
1624745370000|2021-06-26 22:09:30|31636.7|31486.7|31626.2|31476.2|31636.7|31486.7|31626.1|31476.1|31
1624745380000|2021-06-26 22:09:40|31626.1|31476.1|31626.5|31476.5|31630|31480|31621.6|31471.6|30
1624745390000|2021-06-26 22:09:50|31628.4|31478.4|31621.9|31471.9|31628.4|31478.4|31621.9|31471.9|28
1624745400000|2021-06-26 22:10:00|31622|31472|31636|31486|31636.7|31486.7|31621.2|31471.2|35
1624745410000|2021-06-26 22:10:10|31636.2|31486.2|31633.6|31483.6|31638|31488|31632.9|31482.9|34
1624745420000|2021-06-26 22:10:20|31633.1|31483.1|31639.1|31489.1|31640.7|31490.7|31633.1|31483.1|31
1624745430000|2021-06-26 22:10:30|31639.2|31489.2|31632.1|31482.1|31639.2|31489.2|31621.9|31471.9|30
1624745440000|2021-06-26 22:10:40|31632|31482|31633.5|31483.5|31649.7|31499.7|31632|31482|39
1624745450000|2021-06-26 22:10:50|31633|31483|31633.5|31483.5|31639|31489|31632.9|31482.9|31
1624745460000|2021-06-26 22:11:00|31633.7|31483.7|31646.5|31496.5|31646.8|31496.8|31630|31480|33
1624745470000|2021-06-26 22:11:10|31647.1|31497.1|31680.4|31530.4|31684.1|31534.1|31647.1|31497.1|39
1624745480000|2021-06-26 22:11:20|31679.6|31529.6|31655.9|31505.9|31681.4|31531.4|31654.7|31504.7|35
1624745490000|2021-06-26 22:11:30|31655.7|31505.7|31638.6|31488.6|31661.7|31511.7|31636.1|31486.1|36
1624745500000|2021-06-26 22:11:40|31638.7|31488.7|31655.4|31505.4|31660.7|31510.7|31638.7|31488.7|38
1624745510000|2021-06-26 22:11:50|31656.1|31506.1|31644.2|31494.2|31658.2|31508.2|31643.9|31493.9|37
1624745520000|2021-06-26 22:12:00|31644.4|31494.4|31655.2|31505.2|31655.2|31505.2|31639.4|31489.4|34
1624745530000|2021-06-26 22:12:10|31654|31504|31660.1|31510.1|31662|31512|31652.2|31502.2|37
1624745540000|2021-06-26 22:12:20|31657.5|31507.5|31658.4|31508.4|31665.2|31515.2|31655|31505|40
1624745550000|2021-06-26 22:12:30|31658.3|31508.3|31666.9|31516.9|31666.9|31516.9|31655.1|31505.1|34
1624745560000|2021-06-26 22:12:40|31670.7|31520.7|31673.2|31523.2|31680.1|31530.1|31670.7|31520.7|39
1624745570000|2021-06-26 22:12:50|31673.3|31523.3|31670.4|31520.4|31675.6|31525.6|31668.9|31518.9|33
1624745580000|2021-06-26 22:13:00|31669.5|31519.5|31669.2|31519.2|31672.3|31522.3|31667.3|31517.3|36
1624745590000|2021-06-26 22:13:10|31669.7|31519.7|31666.2|31516.2|31671.3|31521.3|31663.5|31513.5|34
1624745600000|2021-06-26 22:13:20|31669.4|31519.4|31670.1|31520.1|31671.3|31521.3|31666.1|31516.1|34
1624745610000|2021-06-26 22:13:30|31669.8|31519.8|31675.9|31525.9|31676.6|31526.6|31669.5|31519.5|32
1624745620000|2021-06-26 22:13:40|31676.4|31526.4|31694.6|31544.6|31699.5|31549.5|31675.6|31525.6|37
1624745630000|2021-06-26 22:13:50|31695.9|31545.9|31690.4|31540.4|31697.1|31547.1|31679.7|31529.7|33
1624745640000|2021-06-26 22:14:00|31694|31544|31690.5|31540.5|31698.3|31548.3|31690.5|31540.5|35
1624745650000|2021-06-26 22:14:10|31690|31540|31672|31522|31690.8|31540.8|31672|31522|28
1624745660000|2021-06-26 22:14:20|31672.7|31522.7|31686.6|31536.6|31687.1|31537.1|31672.7|31522.7|38
1624745670000|2021-06-26 22:14:30|31688.2|31538.2|31698|31548|31705.2|31555.2|31686|31536|36
1624745680000|2021-06-26 22:14:40|31697.4|31547.4|31693.2|31543.2|31701|31551|31686.4|31536.4|37
1624745690000|2021-06-26 22:14:50|31692.9|31542.9|31683.1|31533.1|31694.9|31544.9|31682.4|31532.4|30
1624745700000|2021-06-26 22:15:00|31683.6|31533.6|31688.8|31538.8|31690.7|31540.7|31683.6|31533.6|34
1624745710000|2021-06-26 22:15:10|31689|31539|31674.3|31524.3|31689|31539|31674.3|31524.3|35
1624745720000|2021-06-26 22:15:20|31674.7|31524.7|31674.3|31524.3|31677.7|31527.7|31673.1|31523.1|18
1624745730000|2021-06-26 22:15:30|31675.3|31525.3|31661.1|31511.1|31676|31526|31661.1|31511.1|29
1624745740000|2021-06-26 22:15:40|31663|31513|31643|31493|31667.7|31517.7|31643|31493|29
1624745750000|2021-06-26 22:15:50|31642.6|31492.6|31617|31467|31645|31495|31611.5|31461.5|38
1624745760000|2021-06-26 22:16:00|31616|31466|31605|31455|31616|31466|31602.2|31452.2|37
1624745770000|2021-06-26 22:16:10|31604.6|31454.6|31607.5|31457.5|31609.6|31459.6|31596.6|31446.6|32
1624745780000|2021-06-26 22:16:20|31610|31460|31613.2|31463.2|31616.3|31466.3|31610|31460|34
1624745790000|2021-06-26 22:16:30|31612.5|31462.5|31620.6|31470.6|31630.9|31480.9|31605.2|31455.2|35
1624745800000|2021-06-26 22:16:40|31620.4|31470.4|31614.9|31464.9|31623.6|31473.6|31614|31464|38
1624745810000|2021-06-26 22:16:50|31616.5|31466.5|31603.1|31453.1|31616.5|31466.5|31595.9|31445.9|33
1624745820000|2021-06-26 22:17:00|31603|31453|31611|31461|31613.6|31463.6|31598.1|31448.1|32
1624745830000|2021-06-26 22:17:10|31611.2|31461.2|31613.9|31463.9|31628|31478|31610.5|31460.5|38
1624745840000|2021-06-26 22:17:20|31613.5|31463.5|31603.4|31453.4|31613.5|31463.5|31602|31452|31
1624745850000|2021-06-26 22:17:30|31605.6|31455.6|31607.3|31457.3|31607.7|31457.7|31602.4|31452.4|18
1624745860000|2021-06-26 22:17:40|31605.7|31455.7|31618.6|31468.6|31620.3|31470.3|31605|31455|31
1624745870000|2021-06-26 22:17:50|31618.1|31468.1|31594.8|31444.8|31619.5|31469.5|31594.8|31444.8|37
1624745880000|2021-06-26 22:18:00|31594.6|31444.6|31603.2|31453.2|31612.1|31462.1|31591.6|31441.6|38
1624745890000|2021-06-26 22:18:10|31605.1|31455.1|31612.1|31462.1|31612.1|31462.1|31604.1|31454.1|34
1624745900000|2021-06-26 22:18:20|31611.9|31461.9|31621.9|31471.9|31632.3|31482.3|31611.9|31461.9|37
1624745910000|2021-06-26 22:18:30|31622.1|31472.1|31621.9|31471.9|31627.7|31477.7|31616.5|31466.5|38
1624745920000|2021-06-26 22:18:40|31619.1|31469.1|31620|31470|31620.7|31470.7|31609.5|31459.5|38
1624745930000|2021-06-26 22:18:50|31618.7|31468.7|31608.5|31458.5|31622.8|31472.8|31608.3|31458.3|31
1624745940000|2021-06-26 22:19:00|31610.1|31460.1|31620|31470|31620.8|31470.8|31610.1|31460.1|28
1624745950000|2021-06-26 22:19:10|31620.6|31470.6|31606.4|31456.4|31623.4|31473.4|31603.5|31453.5|31
1624745960000|2021-06-26 22:19:20|31606.3|31456.3|31607.6|31457.6|31607.7|31457.7|31604.3|31454.3|31
1624745970000|2021-06-26 22:19:30|31607.5|31457.5|31613.6|31463.6|31614.9|31464.9|31606.1|31456.1|28
1624745980000|2021-06-26 22:19:40|31613.1|31463.1|31614.8|31464.8|31619|31469|31613.1|31463.1|27
1624745990000|2021-06-26 22:19:50|31614.7|31464.7|31618.4|31468.4|31619.3|31469.3|31613.5|31463.5|30
1624746000000|2021-06-26 22:20:00|31618.3|31468.3|31623.7|31473.7|31625.4|31475.4|31617.2|31467.2|36
1624746010000|2021-06-26 22:20:10|31623.5|31473.5|31628.8|31478.8|31633.1|31483.1|31622|31472|34
1624746020000|2021-06-26 22:20:20|31628.6|31478.6|31634.5|31484.5|31641.5|31491.5|31628.6|31478.6|31
1624746030000|2021-06-26 22:20:30|31635|31485|31630.3|31480.3|31635|31485|31626.7|31476.7|29
1624746040000|2021-06-26 22:20:40|31630|31480|31638.4|31488.4|31638.4|31488.4|31629.9|31479.9|33
1624746050000|2021-06-26 22:20:50|31638.3|31488.3|31633.6|31483.6|31640.4|31490.4|31633.4|31483.4|34
1624746060000|2021-06-26 22:21:00|31634|31484|31641.9|31491.9|31642.6|31492.6|31634|31484|36
1624746070000|2021-06-26 22:21:10|31641.8|31491.8|31641.2|31491.2|31642.9|31492.9|31639.8|31489.8|25
1624746080000|2021-06-26 22:21:20|31641.3|31491.3|31630.7|31480.7|31643.1|31493.1|31627.4|31477.4|30
1624746090000|2021-06-26 22:21:30|31632.3|31482.3|31641.5|31491.5|31641.6|31491.6|31627.8|31477.8|29
1624746100000|2021-06-26 22:21:40|31642|31492|31634.3|31484.3|31642|31492|31634.1|31484.1|28
1624746110000|2021-06-26 22:21:50|31634.7|31484.7|31620.3|31470.3|31634.7|31484.7|31620.3|31470.3|30
1624746120000|2021-06-26 22:22:00|31620.8|31470.8|31628.6|31478.6|31628.6|31478.6|31620.7|31470.7|37
1624746130000|2021-06-26 22:22:10|31628.7|31478.7|31628.1|31478.1|31629.2|31479.2|31623.4|31473.4|25
1624746140000|2021-06-26 22:22:20|31628.2|31478.2|31623.4|31473.4|31628.6|31478.6|31623.3|31473.3|16
1624746150000|2021-06-26 22:22:30|31623.5|31473.5|31631.3|31481.3|31634.2|31484.2|31623.3|31473.3|26
1624746160000|2021-06-26 22:22:40|31630.5|31480.5|31633.7|31483.7|31634.1|31484.1|31625.8|31475.8|34
1624746170000|2021-06-26 22:22:50|31634.9|31484.9|31638|31488|31638|31488|31630.7|31480.7|31
1624746180000|2021-06-26 22:23:00|31636.6|31486.6|31630.6|31480.6|31641.5|31491.5|31627.1|31477.1|36
1624746190000|2021-06-26 22:23:10|31630.2|31480.2|31623.1|31473.1|31630.2|31480.2|31623.1|31473.1|30
1624746200000|2021-06-26 22:23:20|31623.2|31473.2|31626.4|31476.4|31629.1|31479.1|31620.4|31470.4|31
1624746210000|2021-06-26 22:23:30|31627.3|31477.3|31621|31471|31627.3|31477.3|31620.6|31470.6|27
1624746220000|2021-06-26 22:23:40|31621.2|31471.2|31621.7|31471.7|31625.5|31475.5|31614.4|31464.4|32
1624746230000|2021-06-26 22:23:50|31622.1|31472.1|31614.6|31464.6|31622.1|31472.1|31614.5|31464.5|30
1624746240000|2021-06-26 22:24:00|31614.7|31464.7|31641.5|31491.5|31641.8|31491.8|31614.7|31464.7|34
1624746250000|2021-06-26 22:24:10|31640.8|31490.8|31632.5|31482.5|31641.1|31491.1|31632.5|31482.5|31
1624746260000|2021-06-26 22:24:20|31632.3|31482.3|31645.1|31495.1|31645.1|31495.1|31632.3|31482.3|31
1624746270000|2021-06-26 22:24:30|31644.8|31494.8|31644.5|31494.5|31644.8|31494.8|31641|31491|38
1624746280000|2021-06-26 22:24:40|31643.8|31493.8|31639|31489|31646|31496|31639|31489|28
1624746290000|2021-06-26 22:24:50|31641.2|31491.2|31642.9|31492.9|31643.5|31493.5|31639.9|31489.9|31
1624746300000|2021-06-26 22:25:00|31642.8|31492.8|31644|31494|31644.6|31494.6|31641.9|31491.9|17
1624746310000|2021-06-26 22:25:10|31643.4|31493.4|31643.5|31493.5|31644.1|31494.1|31642.4|31492.4|22
1624746320000|2021-06-26 22:25:20|31643.4|31493.4|31641.8|31491.8|31643.4|31493.4|31639.2|31489.2|21
1624746330000|2021-06-26 22:25:30|31641.5|31491.5|31642|31492|31643.2|31493.2|31640|31490|30
1624746340000|2021-06-26 22:25:40|31641.3|31491.3|31640.7|31490.7|31642.5|31492.5|31639.2|31489.2|21
1624746350000|2021-06-26 22:25:50|31640.9|31490.9|31643.5|31493.5|31643.5|31493.5|31638.6|31488.6|33
1624746360000|2021-06-26 22:26:00|31645.5|31495.5|31624.7|31474.7|31646.1|31496.1|31624.7|31474.7|30
1624746370000|2021-06-26 22:26:10|31624.4|31474.4|31637.7|31487.7|31637.9|31487.9|31624.2|31474.2|27
1624746380000|2021-06-26 22:26:20|31637.6|31487.6|31629.6|31479.6|31641.2|31491.2|31626.5|31476.5|27
1624746390000|2021-06-26 22:26:30|31629.5|31479.5|31634|31484|31634|31484|31628|31478|25
1624746400000|2021-06-26 22:26:40|31634.4|31484.4|31629.8|31479.8|31634.4|31484.4|31626.7|31476.7|30
1624746410000|2021-06-26 22:26:50|31628.4|31478.4|31628.9|31478.9|31632.9|31482.9|31627.9|31477.9|30
1624746420000|2021-06-26 22:27:00|31628.8|31478.8|31623.7|31473.7|31628.9|31478.9|31621.8|31471.8|26
1624746430000|2021-06-26 22:27:10|31623.8|31473.8|31621|31471|31640.4|31490.4|31621|31471|28
1624746440000|2021-06-26 22:27:20|31621.1|31471.1|31616.1|31466.1|31631.6|31481.6|31616.1|31466.1|34
1624746450000|2021-06-26 22:27:30|31616.3|31466.3|31615|31465|31618.4|31468.4|31614.9|31464.9|15
1624746460000|2021-06-26 22:27:40|31615.1|31465.1|31619.4|31469.4|31619.7|31469.7|31615.1|31465.1|21
1624746470000|2021-06-26 22:27:50|31622.4|31472.4|31626.8|31476.8|31630.6|31480.6|31622.4|31472.4|21
1624746480000|2021-06-26 22:28:00|31627|31477|31634.4|31484.4|31636.6|31486.6|31626.3|31476.3|35
1624746490000|2021-06-26 22:28:10|31634.5|31484.5|31624.3|31474.3|31634.5|31484.5|31621.8|31471.8|28
1624746500000|2021-06-26 22:28:20|31623.6|31473.6|31632.1|31482.1|31632.1|31482.1|31621.2|31471.2|31
1624746510000|2021-06-26 22:28:30|31632.2|31482.2|31624.9|31474.9|31633.6|31483.6|31621.5|31471.5|31
1624746520000|2021-06-26 22:28:40|31625.2|31475.2|31628|31478|31630.9|31480.9|31625.2|31475.2|30
1624746530000|2021-06-26 22:28:50|31627.9|31477.9|31626.3|31476.3|31628.9|31478.9|31625.8|31475.8|21
1624746540000|2021-06-26 22:29:00|31627.1|31477.1|31622.7|31472.7|31630.9|31480.9|31619.3|31469.3|30
1624746550000|2021-06-26 22:29:10|31621.9|31471.9|31635.6|31485.6|31635.9|31485.9|31621.5|31471.5|24
1624746560000|2021-06-26 22:29:20|31633.9|31483.9|31623|31473|31633.9|31483.9|31620.7|31470.7|23
1624746570000|2021-06-26 22:29:30|31622.9|31472.9|31630.9|31480.9|31630.9|31480.9|31622.1|31472.1|29
1624746580000|2021-06-26 22:29:40|31630.6|31480.6|31620|31470|31630.6|31480.6|31615.8|31465.8|27
1624746590000|2021-06-26 22:29:50|31619.1|31469.1|31617.2|31467.2|31621|31471|31617.2|31467.2|26
1624746600000|2021-06-26 22:30:00|31617.3|31467.3|31628.4|31478.4|31628.4|31478.4|31616.2|31466.2|20
1624746610000|2021-06-26 22:30:10|31628.5|31478.5|31627.1|31477.1|31628.5|31478.5|31622.2|31472.2|31
1624746620000|2021-06-26 22:30:20|31627|31477|31619.9|31469.9|31628|31478|31615.8|31465.8|25
1624746630000|2021-06-26 22:30:30|31620|31470|31624.7|31474.7|31624.7|31474.7|31615.2|31465.2|23
1624746640000|2021-06-26 22:30:40|31625.3|31475.3|31627.6|31477.6|31628.2|31478.2|31619.8|31469.8|35
1624746650000|2021-06-26 22:30:50|31627|31477|31627.9|31477.9|31628.5|31478.5|31626.6|31476.6|20
1624746660000|2021-06-26 22:31:00|31628|31478|31642.1|31492.1|31642.9|31492.9|31623.9|31473.9|33
1624746670000|2021-06-26 22:31:10|31642.4|31492.4|31642.3|31492.3|31649|31499|31641.6|31491.6|27
1624746680000|2021-06-26 22:31:20|31643.3|31493.3|31642|31492|31644.5|31494.5|31639.2|31489.2|36
1624746690000|2021-06-26 22:31:30|31642.1|31492.1|31646.3|31496.3|31646.3|31496.3|31641.7|31491.7|25
1624746700000|2021-06-26 22:31:40|31645.5|31495.5|31647.5|31497.5|31648.7|31498.7|31644.4|31494.4|22
1624746710000|2021-06-26 22:31:50|31646.8|31496.8|31646.7|31496.7|31647.6|31497.6|31646|31496|19
1624746720000|2021-06-26 22:32:00|31646.2|31496.2|31696.3|31546.3|31696.3|31546.3|31646.2|31496.2|35
1624746730000|2021-06-26 22:32:10|31696.4|31546.4|31707.3|31557.3|31707.3|31557.3|31695.6|31545.6|32
1624746740000|2021-06-26 22:32:20|31706.7|31556.7|31721.3|31571.3|31721.3|31571.3|31706.7|31556.7|36
1624746750000|2021-06-26 22:32:30|31720.8|31570.8|31744.1|31594.1|31745.3|31595.3|31717.5|31567.5|38
1624746760000|2021-06-26 22:32:40|31743.6|31593.6|31740.4|31590.4|31749.3|31599.3|31737.3|31587.3|40
1624746770000|2021-06-26 22:32:50|31740.1|31590.1|31743|31593|31744.1|31594.1|31738.8|31588.8|36
1624746780000|2021-06-26 22:33:00|31743.2|31593.2|31745.1|31595.1|31745.5|31595.5|31741.8|31591.8|26
1624746790000|2021-06-26 22:33:10|31745.2|31595.2|31749.4|31599.4|31749.5|31599.5|31745.2|31595.2|17
1624746800000|2021-06-26 22:33:20|31750|31600|31736.7|31586.7|31750.4|31600.4|31736.7|31586.7|31
1624746810000|2021-06-26 22:33:30|31737.2|31587.2|31742.8|31592.8|31745|31595|31732.3|31582.3|31
1624746820000|2021-06-26 22:33:40|31742.6|31592.6|31747.5|31597.5|31754.1|31604.1|31739.4|31589.4|31
1624746830000|2021-06-26 22:33:50|31746.8|31596.8|31766.2|31616.2|31766.2|31616.2|31746.8|31596.8|33
1624746840000|2021-06-26 22:34:00|31766.6|31616.6|31762.6|31612.6|31767.7|31617.7|31762.6|31612.6|27
1624746850000|2021-06-26 22:34:10|31761.4|31611.4|31756.2|31606.2|31765.3|31615.3|31756.2|31606.2|31
1624746860000|2021-06-26 22:34:20|31756.9|31606.9|31767.1|31617.1|31767.1|31617.1|31755|31605|30
1624746870000|2021-06-26 22:34:30|31767.2|31617.2|31778.8|31628.8|31779.8|31629.8|31763.4|31613.4|35
1624746880000|2021-06-26 22:34:40|31779.1|31629.1|31774.4|31624.4|31780.5|31630.5|31771.5|31621.5|33
1624746890000|2021-06-26 22:34:50|31773.5|31623.5|31807.8|31657.8|31807.9|31657.9|31773.5|31623.5|39
1624746900000|2021-06-26 22:35:00|31801.8|31651.8|31789.4|31639.4|31801.8|31651.8|31788.8|31638.8|33
1624746910000|2021-06-26 22:35:10|31789.3|31639.3|31791|31641|31792.1|31642.1|31788.8|31638.8|33
1624746920000|2021-06-26 22:35:20|31790.9|31640.9|31790.8|31640.8|31790.9|31640.9|31787.9|31637.9|25
1624746930000|2021-06-26 22:35:30|31790.7|31640.7|31788.9|31638.9|31791|31641|31788.6|31638.6|23
1624746940000|2021-06-26 22:35:40|31788.7|31638.7|31786.6|31636.6|31791.1|31641.1|31786.4|31636.4|33
1624746950000|2021-06-26 22:35:50|31788.7|31638.7|31788.4|31638.4|31792.5|31642.5|31785.4|31635.4|35
1624746960000|2021-06-26 22:36:00|31790.7|31640.7|31786.9|31636.9|31792.9|31642.9|31775.1|31625.1|33
1624746970000|2021-06-26 22:36:10|31787|31637|31787.1|31637.1|31789.2|31639.2|31785.3|31635.3|32
1624746980000|2021-06-26 22:36:20|31786.2|31636.2|31764.3|31614.3|31786.2|31636.2|31762.8|31612.8|32
1624746990000|2021-06-26 22:36:30|31767.1|31617.1|31760.9|31610.9|31767.1|31617.1|31760.8|31610.8|24
1624747000000|2021-06-26 22:36:40|31762.2|31612.2|31762.6|31612.6|31765.9|31615.9|31760.7|31610.7|26
1624747010000|2021-06-26 22:36:50|31762.5|31612.5|31745.9|31595.9|31762.5|31612.5|31744.5|31594.5|23
1624747020000|2021-06-26 22:37:00|31744.5|31594.5|31755.9|31605.9|31756.4|31606.4|31744.1|31594.1|33
1624747030000|2021-06-26 22:37:10|31756.4|31606.4|31763.3|31613.3|31763.3|31613.3|31748.5|31598.5|34
1624747040000|2021-06-26 22:37:20|31760.2|31610.2|31745|31595|31763.5|31613.5|31743.9|31593.9|27
1624747050000|2021-06-26 22:37:30|31744.9|31594.9|31744.8|31594.8|31745|31595|31744.8|31594.8|20
1624747060000|2021-06-26 22:37:40|31742.7|31592.7|31738.5|31588.5|31743.4|31593.4|31738.5|31588.5|30
1624747070000|2021-06-26 22:37:50|31739.7|31589.7|31741.4|31591.4|31743|31593|31739.7|31589.7|24
1624747080000|2021-06-26 22:38:00|31741.5|31591.5|31749.9|31599.9|31749.9|31599.9|31740.4|31590.4|34
1624747090000|2021-06-26 22:38:10|31749.6|31599.6|31752.2|31602.2|31753.3|31603.3|31749.6|31599.6|36
1624747100000|2021-06-26 22:38:20|31752.3|31602.3|31739.2|31589.2|31752.8|31602.8|31736.3|31586.3|36
1624747110000|2021-06-26 22:38:30|31739.4|31589.4|31745.3|31595.3|31747.9|31597.9|31739.3|31589.3|35
1624747120000|2021-06-26 22:38:40|31746.5|31596.5|31748.1|31598.1|31756.5|31606.5|31741.9|31591.9|37
1624747130000|2021-06-26 22:38:50|31746.1|31596.1|31758.8|31608.8|31758.8|31608.8|31744.7|31594.7|28
1624747140000|2021-06-26 22:39:00|31758.5|31608.5|31760.5|31610.5|31760.8|31610.8|31748.5|31598.5|36
1624747150000|2021-06-26 22:39:10|31760.8|31610.8|31763|31613|31764.1|31614.1|31757.9|31607.9|37
1624747160000|2021-06-26 22:39:20|31764.5|31614.5|31760.8|31610.8|31765.1|31615.1|31759.5|31609.5|30
1624747170000|2021-06-26 22:39:30|31760.2|31610.2|31757.7|31607.7|31760.3|31610.3|31754|31604|36
1624747180000|2021-06-26 22:39:40|31757.5|31607.5|31766.2|31616.2|31767.1|31617.1|31756.5|31606.5|33
1624747190000|2021-06-26 22:39:50|31764.4|31614.4|31755.6|31605.6|31766.6|31616.6|31755.6|31605.6|34
1624747200000|2021-06-26 22:40:00|31755.8|31605.8|31772.8|31622.8|31772.8|31622.8|31755.8|31605.8|34
1624747210000|2021-06-26 22:40:10|31773.3|31623.3|31770.1|31620.1|31774.6|31624.6|31770|31620|36
1624747220000|2021-06-26 22:40:20|31770.3|31620.3|31760.7|31610.7|31770.3|31620.3|31760.4|31610.4|34
1624747230000|2021-06-26 22:40:30|31761.4|31611.4|31761.9|31611.9|31765.2|31615.2|31760.4|31610.4|33
1624747240000|2021-06-26 22:40:40|31762.4|31612.4|31745|31595|31763.8|31613.8|31732.9|31582.9|29
1624747250000|2021-06-26 22:40:50|31746|31596|31761.2|31611.2|31761.7|31611.7|31742.9|31592.9|28
1624747260000|2021-06-26 22:41:00|31760.9|31610.9|31777.1|31627.1|31777.1|31627.1|31760.5|31610.5|31
1624747270000|2021-06-26 22:41:10|31775.8|31625.8|31772.4|31622.4|31778.7|31628.7|31768.6|31618.6|38
1624747280000|2021-06-26 22:41:20|31772.1|31622.1|31788.8|31638.8|31792.5|31642.5|31766.3|31616.3|33
1624747290000|2021-06-26 22:41:30|31789.6|31639.6|31797.8|31647.8|31806.4|31656.4|31789.4|31639.4|37
1624747300000|2021-06-26 22:41:40|31801.9|31651.9|31804.1|31654.1|31805.7|31655.7|31797.4|31647.4|36
1624747310000|2021-06-26 22:41:50|31803.5|31653.5|31795.6|31645.6|31804.5|31654.5|31792.1|31642.1|34
1624747320000|2021-06-26 22:42:00|31796.3|31646.3|31795.8|31645.8|31797.7|31647.7|31792.7|31642.7|31
1624747330000|2021-06-26 22:42:10|31796.3|31646.3|31785.4|31635.4|31798.1|31648.1|31785.4|31635.4|34
1624747340000|2021-06-26 22:42:20|31785.3|31635.3|31787.2|31637.2|31791.9|31641.9|31784.6|31634.6|25
1624747350000|2021-06-26 22:42:30|31787.3|31637.3|31776.2|31626.2|31788.3|31638.3|31767.2|31617.2|26
1624747360000|2021-06-26 22:42:40|31772.2|31622.2|31771.9|31621.9|31775.3|31625.3|31770.1|31620.1|32
1624747370000|2021-06-26 22:42:50|31773.4|31623.4|31776.3|31626.3|31778.2|31628.2|31770.2|31620.2|35
1624747380000|2021-06-26 22:43:00|31776.6|31626.6|31796.8|31646.8|31798.7|31648.7|31773.6|31623.6|38
1624747390000|2021-06-26 22:43:10|31798.7|31648.7|31797.9|31647.9|31800.4|31650.4|31797.8|31647.8|33
1624747400000|2021-06-26 22:43:20|31798.3|31648.3|31796.4|31646.4|31799.8|31649.8|31794.6|31644.6|31
1624747410000|2021-06-26 22:43:30|31797.1|31647.1|31804.6|31654.6|31806.6|31656.6|31796.3|31646.3|37
1624747420000|2021-06-26 22:43:40|31804.2|31654.2|31812.1|31662.1|31814.5|31664.5|31804.2|31654.2|35
1624747430000|2021-06-26 22:43:50|31812|31662|31808.4|31658.4|31815.1|31665.1|31800.9|31650.9|31
1624747440000|2021-06-26 22:44:00|31808.2|31658.2|31815.8|31665.8|31815.8|31665.8|31804|31654|37
1624747450000|2021-06-26 22:44:10|31815.9|31665.9|31820.8|31670.8|31820.8|31670.8|31812.5|31662.5|32
1624747460000|2021-06-26 22:44:20|31820.9|31670.9|31827.4|31677.4|31828.4|31678.4|31820.6|31670.6|28
1624747470000|2021-06-26 22:44:30|31827.5|31677.5|31837.6|31687.6|31846.3|31696.3|31825.1|31675.1|29
1624747480000|2021-06-26 22:44:40|31837.7|31687.7|31842|31692|31852.4|31702.4|31837.7|31687.7|40
1624747490000|2021-06-26 22:44:50|31842.6|31692.6|31839|31689|31843.6|31693.6|31838.3|31688.3|29
1624747500000|2021-06-26 22:45:00|31838.3|31688.3|31848.3|31698.3|31848.3|31698.3|31837.5|31687.5|31
1624747510000|2021-06-26 22:45:10|31847.6|31697.6|31837|31687|31848.4|31698.4|31832.4|31682.4|33
1624747520000|2021-06-26 22:45:20|31837.3|31687.3|31820.4|31670.4|31837.7|31687.7|31819.3|31669.3|33
1624747530000|2021-06-26 22:45:30|31820.8|31670.8|31819|31669|31820.8|31670.8|31812.4|31662.4|34
1624747540000|2021-06-26 22:45:40|31819.8|31669.8|31839.3|31689.3|31839.9|31689.9|31816.4|31666.4|36
1624747550000|2021-06-26 22:45:50|31838.7|31688.7|31838.5|31688.5|31839.8|31689.8|31836.8|31686.8|29
1624747560000|2021-06-26 22:46:00|31839.9|31689.9|31842|31692|31842|31692|31837.8|31687.8|25
1624747570000|2021-06-26 22:46:10|31841.2|31691.2|31838|31688|31842.2|31692.2|31836.4|31686.4|26
1624747580000|2021-06-26 22:46:20|31838.4|31688.4|31838.8|31688.8|31840.8|31690.8|31836.7|31686.7|32
1624747590000|2021-06-26 22:46:30|31838.6|31688.6|31845.1|31695.1|31848.3|31698.3|31837.9|31687.9|29
1624747600000|2021-06-26 22:46:40|31845.3|31695.3|31832.7|31682.7|31847.6|31697.6|31832.7|31682.7|26
1624747610000|2021-06-26 22:46:50|31832.8|31682.8|31826.5|31676.5|31836.5|31686.5|31826.5|31676.5|34
1624747620000|2021-06-26 22:47:00|31827|31677|31839|31689|31839|31689|31827|31677|31
1624747630000|2021-06-26 22:47:10|31838.1|31688.1|31830.7|31680.7|31838.1|31688.1|31827.1|31677.1|37
1624747640000|2021-06-26 22:47:20|31832.5|31682.5|31785.2|31635.2|31832.5|31682.5|31785.2|31635.2|28
1624747650000|2021-06-26 22:47:30|31783.7|31633.7|31784.3|31634.3|31826.6|31676.6|31781.1|31631.1|34
1624747660000|2021-06-26 22:47:40|31784|31634|31784.2|31634.2|31790.5|31640.5|31776.8|31626.8|31
1624747670000|2021-06-26 22:47:50|31783.5|31633.5|31791.6|31641.6|31791.6|31641.6|31782.9|31632.9|31
1624747680000|2021-06-26 22:48:00|31789.7|31639.7|31790.3|31640.3|31791.6|31641.6|31778.1|31628.1|37
1624747690000|2021-06-26 22:48:10|31790.8|31640.8|31790.2|31640.2|31793.4|31643.4|31786.7|31636.7|35
1624747700000|2021-06-26 22:48:20|31790.3|31640.3|31781|31631|31791.4|31641.4|31776|31626|37
1624747710000|2021-06-26 22:48:30|31779|31629|31777.3|31627.3|31779.9|31629.9|31775.2|31625.2|29
1624747720000|2021-06-26 22:48:40|31778.9|31628.9|31779.8|31629.8|31779.8|31629.8|31774.1|31624.1|29
1624747730000|2021-06-26 22:48:50|31778.2|31628.2|31786.1|31636.1|31786.7|31636.7|31773|31623|30
1624747740000|2021-06-26 22:49:00|31786.9|31636.9|31790.9|31640.9|31792.7|31642.7|31785.5|31635.5|35
1624747750000|2021-06-26 22:49:10|31790.6|31640.6|31788.9|31638.9|31791.3|31641.3|31777.6|31627.6|33
1624747760000|2021-06-26 22:49:20|31789.8|31639.8|31798.8|31648.8|31804.3|31654.3|31789.8|31639.8|37
1624747770000|2021-06-26 22:49:30|31798.6|31648.6|31798.7|31648.7|31802.3|31652.3|31797.6|31647.6|33
1624747780000|2021-06-26 22:49:40|31798.5|31648.5|31800.8|31650.8|31802.7|31652.7|31797.1|31647.1|34
1624747790000|2021-06-26 22:49:50|31802.9|31652.9|31782.8|31632.8|31802.9|31652.9|31782.8|31632.8|38
1624747800000|2021-06-26 22:50:00|31784.1|31634.1|31798.2|31648.2|31801.6|31651.6|31783.3|31633.3|36
1624747810000|2021-06-26 22:50:10|31798.4|31648.4|31800|31650|31803.7|31653.7|31797.9|31647.9|35
1624747820000|2021-06-26 22:50:20|31799.5|31649.5|31800.1|31650.1|31801.1|31651.1|31798.6|31648.6|30
1624747830000|2021-06-26 22:50:30|31800|31650|31793.4|31643.4|31800|31650|31791.6|31641.6|33
1624747840000|2021-06-26 22:50:40|31794.8|31644.8|31788.3|31638.3|31794.9|31644.9|31781|31631|33
1624747850000|2021-06-26 22:50:50|31784.9|31634.9|31783.6|31633.6|31788.1|31638.1|31764.9|31614.9|38
1624747860000|2021-06-26 22:51:00|31783.7|31633.7|31799.5|31649.5|31799.5|31649.5|31781.8|31631.8|33
1624747870000|2021-06-26 22:51:10|31799.4|31649.4|31786.4|31636.4|31799.4|31649.4|31779.3|31629.3|30
1624747880000|2021-06-26 22:51:20|31786.3|31636.3|31789.8|31639.8|31791.7|31641.7|31781.8|31631.8|27
1624747890000|2021-06-26 22:51:30|31788.8|31638.8|31786.9|31636.9|31790.6|31640.6|31786.9|31636.9|33
1624747900000|2021-06-26 22:51:40|31786.4|31636.4|31787.9|31637.9|31789.2|31639.2|31786.4|31636.4|25
1624747910000|2021-06-26 22:51:50|31787.8|31637.8|31793.6|31643.6|31800.7|31650.7|31787.8|31637.8|32
1624747920000|2021-06-26 22:52:00|31793.5|31643.5|31802.3|31652.3|31803.3|31653.3|31793.5|31643.5|32
1624747930000|2021-06-26 22:52:10|31803.8|31653.8|31809.5|31659.5|31809.6|31659.6|31802.9|31652.9|34
1624747940000|2021-06-26 22:52:20|31814|31664|31803.8|31653.8|31814.4|31664.4|31801.2|31651.2|36
1624747950000|2021-06-26 22:52:30|31804|31654|31803.9|31653.9|31805.1|31655.1|31802|31652|32
1624747960000|2021-06-26 22:52:40|31801.7|31651.7|31804.3|31654.3|31805.1|31655.1|31801.3|31651.3|33
1624747970000|2021-06-26 22:52:50|31804.4|31654.4|31805.1|31655.1|31805.1|31655.1|31801.6|31651.6|27
1624747980000|2021-06-26 22:53:00|31804.9|31654.9|31802.1|31652.1|31805.6|31655.6|31799.8|31649.8|28
1624747990000|2021-06-26 22:53:10|31802.2|31652.2|31801.9|31651.9|31806.5|31656.5|31793.8|31643.8|25
1624748000000|2021-06-26 22:53:20|31802|31652|31803.8|31653.8|31804.5|31654.5|31800.6|31650.6|23
1624748010000|2021-06-26 22:53:30|31803.7|31653.7|31803.4|31653.4|31804.5|31654.5|31801.7|31651.7|22
1624748020000|2021-06-26 22:53:40|31805.4|31655.4|31803.6|31653.6|31807|31657|31803.6|31653.6|27
1624748030000|2021-06-26 22:53:50|31803.9|31653.9|31804.9|31654.9|31805.8|31655.8|31803|31653|29
1624748040000|2021-06-26 22:54:00|31805.2|31655.2|31808.8|31658.8|31809.4|31659.4|31805.1|31655.1|19
1624748050000|2021-06-26 22:54:10|31809.2|31659.2|31798.3|31648.3|31809.8|31659.8|31796.4|31646.4|22
1624748060000|2021-06-26 22:54:20|31801.7|31651.7|31795.4|31645.4|31805.3|31655.3|31777.3|31627.3|32
1624748070000|2021-06-26 22:54:30|31793.7|31643.7|31797.4|31647.4|31801.1|31651.1|31792.2|31642.2|33
1624748080000|2021-06-26 22:54:40|31795.4|31645.4|31795.4|31645.4|31798.5|31648.5|31792.9|31642.9|29
1624748090000|2021-06-26 22:54:50|31793.1|31643.1|31793.4|31643.4|31795.4|31645.4|31792.9|31642.9|26
1624748100000|2021-06-26 22:55:00|31793.2|31643.2|31803.7|31653.7|31804.7|31654.7|31793.2|31643.2|28
1624748110000|2021-06-26 22:55:10|31803.5|31653.5|31803.5|31653.5|31804|31654|31801.6|31651.6|21
1624748120000|2021-06-26 22:55:20|31803.1|31653.1|31801.3|31651.3|31804.7|31654.7|31801.3|31651.3|27
1624748130000|2021-06-26 22:55:30|31801.4|31651.4|31802|31652|31805.3|31655.3|31799.2|31649.2|28
1624748140000|2021-06-26 22:55:40|31806.2|31656.2|31802.9|31652.9|31806.2|31656.2|31802.9|31652.9|35
1624748150000|2021-06-26 22:55:50|31803|31653|31805.1|31655.1|31805.2|31655.2|31801.6|31651.6|23
1624748160000|2021-06-26 22:56:00|31806.6|31656.6|31807.6|31657.6|31807.7|31657.7|31802.7|31652.7|26
1624748170000|2021-06-26 22:56:10|31807.5|31657.5|31806|31656|31808.1|31658.1|31805.3|31655.3|34
1624748180000|2021-06-26 22:56:20|31806.4|31656.4|31804.7|31654.7|31806.4|31656.4|31803.4|31653.4|25
1624748190000|2021-06-26 22:56:30|31804.8|31654.8|31809.2|31659.2|31812.7|31662.7|31804.8|31654.8|29
1624748200000|2021-06-26 22:56:40|31809.6|31659.6|31808.1|31658.1|31812.2|31662.2|31805.7|31655.7|32
1624748210000|2021-06-26 22:56:50|31808.3|31658.3|31806.1|31656.1|31808.9|31658.9|31805.3|31655.3|14
1624748220000|2021-06-26 22:57:00|31806.4|31656.4|31827.2|31677.2|31827.2|31677.2|31805.7|31655.7|32
1624748230000|2021-06-26 22:57:10|31827.7|31677.7|31835.2|31685.2|31836.5|31686.5|31827.7|31677.7|31
1624748240000|2021-06-26 22:57:20|31835.1|31685.1|31833.3|31683.3|31835.3|31685.3|31832.6|31682.6|17
1624748250000|2021-06-26 22:57:30|31833.6|31683.6|31839|31689|31841.3|31691.3|31833.3|31683.3|27
1624748260000|2021-06-26 22:57:40|31838.8|31688.8|31848.7|31698.7|31848.7|31698.7|31838|31688|36
1624748270000|2021-06-26 22:57:50|31848.3|31698.3|31883|31733|31883|31733|31848.1|31698.1|35
1624748280000|2021-06-26 22:58:00|31883.1|31733.1|31877.9|31727.9|31884.2|31734.2|31871.8|31721.8|36
1624748290000|2021-06-26 22:58:10|31878.3|31728.3|31883.3|31733.3|31883.3|31733.3|31876.8|31726.8|34
1624748300000|2021-06-26 22:58:20|31883|31733|31879.7|31729.7|31883|31733|31877.9|31727.9|31
1624748310000|2021-06-26 22:58:30|31879.2|31729.2|31879.7|31729.7|31881|31731|31872.8|31722.8|30
1624748320000|2021-06-26 22:58:40|31879.3|31729.3|31882.1|31732.1|31890.3|31740.3|31876.4|31726.4|33
1624748330000|2021-06-26 22:58:50|31880.7|31730.7|31876.3|31726.3|31880.7|31730.7|31871.2|31721.2|24
1624748340000|2021-06-26 22:59:00|31876.1|31726.1|31886.7|31736.7|31886.7|31736.7|31876|31726|28
1624748350000|2021-06-26 22:59:10|31884.7|31734.7|31870.6|31720.6|31884.7|31734.7|31869.3|31719.3|21
1624748360000|2021-06-26 22:59:20|31876.5|31726.5|31860.5|31710.5|31876.5|31726.5|31860.5|31710.5|32
1624748370000|2021-06-26 22:59:30|31861.2|31711.2|31863.4|31713.4|31866.6|31716.6|31860.3|31710.3|25
1624748380000|2021-06-26 22:59:40|31863.3|31713.3|31866.2|31716.2|31872.4|31722.4|31863.1|31713.1|29
1624748390000|2021-06-26 22:59:50|31866.1|31716.1|31863.4|31713.4|31866.1|31716.1|31861.5|31711.5|24
1624748400000|2021-06-26 23:00:00|31863.5|31713.5|31875.1|31725.1|31879.7|31729.7|31860|31710|34
1624748410000|2021-06-26 23:00:10|31875.3|31725.3|31873.2|31723.2|31877.1|31727.1|31873.2|31723.2|30
1624748420000|2021-06-26 23:00:20|31872.7|31722.7|31869.2|31719.2|31876.1|31726.1|31867|31717|28
1624748430000|2021-06-26 23:00:30|31870.5|31720.5|31859.6|31709.6|31871|31721|31859.2|31709.2|33
1624748440000|2021-06-26 23:00:40|31859.4|31709.4|31838.4|31688.4|31859.5|31709.5|31838.4|31688.4|31
1624748450000|2021-06-26 23:00:50|31838.3|31688.3|31826.6|31676.6|31838.3|31688.3|31825.6|31675.6|33
1624748460000|2021-06-26 23:01:00|31827.5|31677.5|31832.4|31682.4|31838.1|31688.1|31826.9|31676.9|31
1624748470000|2021-06-26 23:01:10|31830.5|31680.5|31825.2|31675.2|31832.7|31682.7|31825.2|31675.2|24
1624748480000|2021-06-26 23:01:20|31825.6|31675.6|31800.9|31650.9|31828.1|31678.1|31800.8|31650.8|35
1624748490000|2021-06-26 23:01:30|31804.5|31654.5|31795.2|31645.2|31804.5|31654.5|31794.6|31644.6|26
1624748500000|2021-06-26 23:01:40|31805.4|31655.4|31794.9|31644.9|31805.7|31655.7|31794.4|31644.4|34
1624748510000|2021-06-26 23:01:50|31795.4|31645.4|31785.1|31635.1|31796.2|31646.2|31785.1|31635.1|20
1624748520000|2021-06-26 23:02:00|31785.9|31635.9|31803.2|31653.2|31804.9|31654.9|31785.9|31635.9|32
1624748530000|2021-06-26 23:02:10|31802.5|31652.5|31775.2|31625.2|31802.5|31652.5|31775|31625|29
1624748540000|2021-06-26 23:02:20|31774.9|31624.9|31780.4|31630.4|31793.4|31643.4|31774|31624|31
1624748550000|2021-06-26 23:02:30|31780.9|31630.9|31771.2|31621.2|31784.7|31634.7|31769.5|31619.5|31
1624748560000|2021-06-26 23:02:40|31770.7|31620.7|31772.9|31622.9|31784.7|31634.7|31762.5|31612.5|34
1624748570000|2021-06-26 23:02:50|31772.6|31622.6|31767.2|31617.2|31773.2|31623.2|31766.9|31616.9|33
1624748580000|2021-06-26 23:03:00|31771.5|31621.5|31771.7|31621.7|31772.6|31622.6|31769.4|31619.4|18
1624748590000|2021-06-26 23:03:10|31767.8|31617.8|31778.5|31628.5|31778.5|31628.5|31765.5|31615.5|30
1624748600000|2021-06-26 23:03:20|31781|31631|31783.3|31633.3|31786.7|31636.7|31779.2|31629.2|33
1624748610000|2021-06-26 23:03:30|31776.2|31626.2|31758.5|31608.5|31776.3|31626.3|31757|31607|32
1624748620000|2021-06-26 23:03:40|31753.2|31603.2|31757.3|31607.3|31758.3|31608.3|31753.2|31603.2|33
1624748630000|2021-06-26 23:03:50|31755.2|31605.2|31753.3|31603.3|31763.8|31613.8|31752|31602|35
1624748640000|2021-06-26 23:04:00|31753.1|31603.1|31744.1|31594.1|31754.1|31604.1|31738.4|31588.4|32
1624748650000|2021-06-26 23:04:10|31746.5|31596.5|31742.6|31592.6|31746.5|31596.5|31741.1|31591.1|30
1624748660000|2021-06-26 23:04:20|31741.4|31591.4|31761.9|31611.9|31761.9|31611.9|31740.3|31590.3|33
1624748670000|2021-06-26 23:04:30|31763.1|31613.1|31759.3|31609.3|31763.1|31613.1|31752.3|31602.3|37
1624748680000|2021-06-26 23:04:40|31756.5|31606.5|31756.2|31606.2|31757.5|31607.5|31751.8|31601.8|31
1624748690000|2021-06-26 23:04:50|31755.7|31605.7|31764.6|31614.6|31764.6|31614.6|31754|31604|31
1624748700000|2021-06-26 23:05:00|31763|31613|31762.3|31612.3|31768.1|31618.1|31754.5|31604.5|38
1624748710000|2021-06-26 23:05:10|31762.4|31612.4|31769.4|31619.4|31769.9|31619.9|31762.2|31612.2|28
1624748720000|2021-06-26 23:05:20|31770.3|31620.3|31775.7|31625.7|31775.7|31625.7|31750.9|31600.9|34
1624748730000|2021-06-26 23:05:30|31777.2|31627.2|31798|31648|31802|31652|31777.2|31627.2|33
1624748740000|2021-06-26 23:05:40|31798.7|31648.7|31812.1|31662.1|31815.8|31665.8|31798.7|31648.7|34
1624748750000|2021-06-26 23:05:50|31808.9|31658.9|31814.7|31664.7|31814.8|31664.8|31808.9|31658.9|23
1624748760000|2021-06-26 23:06:00|31814.8|31664.8|31812|31662|31815.2|31665.2|31810.2|31660.2|17
1624748770000|2021-06-26 23:06:10|31811.9|31661.9|31807.9|31657.9|31814.7|31664.7|31802|31652|35
1624748780000|2021-06-26 23:06:20|31811.4|31661.4|31821.4|31671.4|31821.4|31671.4|31810.1|31660.1|33
1624748790000|2021-06-26 23:06:30|31822.9|31672.9|31819.4|31669.4|31822.9|31672.9|31817.2|31667.2|27
1624748800000|2021-06-26 23:06:40|31819.3|31669.3|31822.1|31672.1|31822.5|31672.5|31817.5|31667.5|30
1624748810000|2021-06-26 23:06:50|31822.2|31672.2|31846.3|31696.3|31847.6|31697.6|31822.2|31672.2|32
1624748820000|2021-06-26 23:07:00|31846.2|31696.2|31843.4|31693.4|31847.5|31697.5|31836.9|31686.9|31
1624748830000|2021-06-26 23:07:10|31844|31694|31833.5|31683.5|31844.4|31694.4|31833|31683|32
1624748840000|2021-06-26 23:07:20|31833.1|31683.1|31832.4|31682.4|31833.5|31683.5|31831.6|31681.6|23
1624748850000|2021-06-26 23:07:30|31831.9|31681.9|31837.7|31687.7|31837.7|31687.7|31828.6|31678.6|28
1624748860000|2021-06-26 23:07:40|31837.5|31687.5|31841.8|31691.8|31841.8|31691.8|31834.1|31684.1|34
1624748870000|2021-06-26 23:07:50|31841.9|31691.9|31841|31691|31843.9|31693.9|31839.6|31689.6|28
1624748880000|2021-06-26 23:08:00|31840.7|31690.7|31843.9|31693.9|31844|31694|31839.7|31689.7|28
1624748890000|2021-06-26 23:08:10|31842.2|31692.2|31855.4|31705.4|31862.8|31712.8|31842.2|31692.2|39
1624748900000|2021-06-26 23:08:20|31856|31706|31861.6|31711.6|31862.1|31712.1|31856|31706|31
1624748910000|2021-06-26 23:08:30|31862.2|31712.2|31886.2|31736.2|31886.2|31736.2|31861.7|31711.7|29
1624748920000|2021-06-26 23:08:40|31886.6|31736.6|31905.8|31755.8|31905.8|31755.8|31885.4|31735.4|37
1624748930000|2021-06-26 23:08:50|31922.5|31772.5|31914.5|31764.5|31923.6|31773.6|31914.5|31764.5|36
1624748940000|2021-06-26 23:09:00|31915.8|31765.8|31921.9|31771.9|31928.4|31778.4|31915.8|31765.8|31
1624748950000|2021-06-26 23:09:10|31922.1|31772.1|31938|31788|31939.2|31789.2|31921.1|31771.1|38
1624748960000|2021-06-26 23:09:20|31936.8|31786.8|31938.3|31788.3|31943.4|31793.4|31933.3|31783.3|34
1624748970000|2021-06-26 23:09:30|31940.9|31790.9|31948.7|31798.7|31948.9|31798.9|31935.2|31785.2|35
1624748980000|2021-06-26 23:09:40|31948.8|31798.8|31950.3|31800.3|31953.9|31803.9|31947.5|31797.5|35
1624748990000|2021-06-26 23:09:50|31950.7|31800.7|31957.6|31807.6|31958.3|31808.3|31948.9|31798.9|33
1624749000000|2021-06-26 23:10:00|31959.1|31809.1|31947.1|31797.1|31963.8|31813.8|31947.1|31797.1|38
1624749010000|2021-06-26 23:10:10|31948.3|31798.3|31936|31786|31948.3|31798.3|31932.9|31782.9|37
1624749020000|2021-06-26 23:10:20|31935.8|31785.8|31951.6|31801.6|31951.6|31801.6|31935.4|31785.4|25
1624749030000|2021-06-26 23:10:30|31951.3|31801.3|31954.8|31804.8|31955.3|31805.3|31948|31798|32
1624749040000|2021-06-26 23:10:40|31955.8|31805.8|31969.4|31819.4|31969.4|31819.4|31955.8|31805.8|30
1624749050000|2021-06-26 23:10:50|31969.5|31819.5|31980.6|31830.6|31984.1|31834.1|31964.1|31814.1|38
1624749060000|2021-06-26 23:11:00|31980.7|31830.7|31977.1|31827.1|31993|31843|31974.2|31824.2|36
1624749070000|2021-06-26 23:11:10|31976.6|31826.6|32026.8|31876.8|32026.8|31876.8|31976.6|31826.6|36
1624749080000|2021-06-26 23:11:20|32029.7|31879.7|32065.3|31915.3|32070.1|31920.1|32029.7|31879.7|38
1624749090000|2021-06-26 23:11:30|32064|31914|32042|31892|32064|31914|32035.2|31885.2|35
1624749100000|2021-06-26 23:11:40|32040.8|31890.8|32013.7|31863.7|32040.8|31890.8|32013.7|31863.7|33
1624749110000|2021-06-26 23:11:50|32011.5|31861.5|32015.4|31865.4|32029.9|31879.9|32009.1|31859.1|35
1624749120000|2021-06-26 23:12:00|32015.3|31865.3|32018.2|31868.2|32025.1|31875.1|32015.3|31865.3|32
1624749130000|2021-06-26 23:12:10|32011.5|31861.5|31978.7|31828.7|32011.5|31861.5|31978.7|31828.7|34
1624749140000|2021-06-26 23:12:20|31978.3|31828.3|31971.8|31821.8|31978.3|31828.3|31967.3|31817.3|32
1624749150000|2021-06-26 23:12:30|31969.1|31819.1|32001.2|31851.2|32004|31854|31966.1|31816.1|39
1624749160000|2021-06-26 23:12:40|32001.3|31851.3|32006.2|31856.2|32007.4|31857.4|32000.7|31850.7|35
1624749170000|2021-06-26 23:12:50|32004|31854|31998.5|31848.5|32005.2|31855.2|31994.7|31844.7|25
1624749180000|2021-06-26 23:13:00|31994.8|31844.8|31976.3|31826.3|31997.5|31847.5|31974.5|31824.5|32
1624749190000|2021-06-26 23:13:10|31977.4|31827.4|31958.8|31808.8|31978|31828|31958.8|31808.8|32
1624749200000|2021-06-26 23:13:20|31956|31806|31962.3|31812.3|31962.4|31812.4|31956|31806|34
1624749210000|2021-06-26 23:13:30|31959.8|31809.8|31956.9|31806.9|31961.5|31811.5|31954.5|31804.5|33
1624749220000|2021-06-26 23:13:40|31955.2|31805.2|31955.8|31805.8|31964.1|31814.1|31954.6|31804.6|36
1624749230000|2021-06-26 23:13:50|31956.5|31806.5|31979.5|31829.5|31979.5|31829.5|31956.4|31806.4|37
1624749240000|2021-06-26 23:14:00|31979.6|31829.6|31987.8|31837.8|31989.3|31839.3|31976.7|31826.7|35
1624749250000|2021-06-26 23:14:10|31989.1|31839.1|31983.2|31833.2|31989.3|31839.3|31981.9|31831.9|33
1624749260000|2021-06-26 23:14:20|31983.1|31833.1|31979.4|31829.4|31984.4|31834.4|31977.7|31827.7|30
1624749270000|2021-06-26 23:14:30|31979|31829|31980.3|31830.3|31980.3|31830.3|31977.6|31827.6|31
1624749280000|2021-06-26 23:14:40|31980.2|31830.2|31972.7|31822.7|31980.2|31830.2|31968.2|31818.2|32
1624749290000|2021-06-26 23:14:50|31972.9|31822.9|31976.1|31826.1|31989.7|31839.7|31971.6|31821.6|37
1624749300000|2021-06-26 23:15:00|31978.3|31828.3|31982.1|31832.1|31993.6|31843.6|31978.3|31828.3|40
1624749310000|2021-06-26 23:15:10|31982.3|31832.3|31951.3|31801.3|31982.3|31832.3|31950.6|31800.6|38
1624749320000|2021-06-26 23:15:20|31951.5|31801.5|31953.2|31803.2|31955.3|31805.3|31946.8|31796.8|30
1624749330000|2021-06-26 23:15:30|31954.9|31804.9|31949.5|31799.5|31956.1|31806.1|31947.6|31797.6|31
1624749340000|2021-06-26 23:15:40|31951.1|31801.1|31951.7|31801.7|31951.7|31801.7|31949.6|31799.6|27
1624749350000|2021-06-26 23:15:50|31951.8|31801.8|31942.8|31792.8|31952.7|31802.7|31942.3|31792.3|29
1624749360000|2021-06-26 23:16:00|31942.4|31792.4|31964.9|31814.9|31968.1|31818.1|31942.4|31792.4|32
1624749370000|2021-06-26 23:16:10|31964.8|31814.8|31956.8|31806.8|31966.5|31816.5|31956.7|31806.7|33
1624749380000|2021-06-26 23:16:20|31956.7|31806.7|31952.5|31802.5|31956.7|31806.7|31952.4|31802.4|26
1624749390000|2021-06-26 23:16:30|31954|31804|31954.5|31804.5|31958.9|31808.9|31952.1|31802.1|24
1624749400000|2021-06-26 23:16:40|31953.1|31803.1|31954.7|31804.7|31954.9|31804.9|31951.9|31801.9|22
1624749410000|2021-06-26 23:16:50|31955|31805|31951.3|31801.3|31955.2|31805.2|31951.1|31801.1|19
1624749420000|2021-06-26 23:17:00|31951.2|31801.2|31942.1|31792.1|31954.4|31804.4|31933.7|31783.7|27
1624749430000|2021-06-26 23:17:10|31945.7|31795.7|31925.3|31775.3|31945.8|31795.8|31921.1|31771.1|35
1624749440000|2021-06-26 23:17:20|31925.1|31775.1|31914|31764|31925.1|31775.1|31912.6|31762.6|30
1624749450000|2021-06-26 23:17:30|31914.3|31764.3|31906.5|31756.5|31914.8|31764.8|31904.5|31754.5|34
1624749460000|2021-06-26 23:17:40|31908.6|31758.6|31889|31739|31908.6|31758.6|31889|31739|29
1624749470000|2021-06-26 23:17:50|31890.4|31740.4|31897.7|31747.7|31902.8|31752.8|31888.6|31738.6|36
1624749480000|2021-06-26 23:18:00|31897.4|31747.4|31903.5|31753.5|31907|31757|31897.4|31747.4|34
1624749490000|2021-06-26 23:18:10|31903.2|31753.2|31900.8|31750.8|31903.2|31753.2|31894.5|31744.5|33
1624749500000|2021-06-26 23:18:20|31899.2|31749.2|31898.7|31748.7|31902.9|31752.9|31898.7|31748.7|26
1624749510000|2021-06-26 23:18:30|31899.9|31749.9|31889|31739|31900.6|31750.6|31888.3|31738.3|23
1624749520000|2021-06-26 23:18:40|31890.3|31740.3|31889.6|31739.6|31892.9|31742.9|31887.1|31737.1|33
1624749530000|2021-06-26 23:18:50|31889.3|31739.3|31888.6|31738.6|31892.1|31742.1|31888.6|31738.6|27
1624749540000|2021-06-26 23:19:00|31885.9|31735.9|31892.7|31742.7|31893.4|31743.4|31885.4|31735.4|26
1624749550000|2021-06-26 23:19:10|31892.5|31742.5|31876.2|31726.2|31892.5|31742.5|31875.2|31725.2|22
1624749560000|2021-06-26 23:19:20|31875.3|31725.3|31866|31716|31876.2|31726.2|31865.8|31715.8|22
1624749570000|2021-06-26 23:19:30|31869.4|31719.4|31872.7|31722.7|31877.2|31727.2|31867.3|31717.3|28
1624749580000|2021-06-26 23:19:40|31873|31723|31872.5|31722.5|31873.2|31723.2|31871.2|31721.2|20
1624749590000|2021-06-26 23:19:50|31869|31719|31873.1|31723.1|31878|31728|31867.9|31717.9|28
1624749600000|2021-06-26 23:20:00|31873|31723|31866.1|31716.1|31873.7|31723.7|31864.9|31714.9|25
1624749610000|2021-06-26 23:20:10|31866.3|31716.3|31865.9|31715.9|31866.3|31716.3|31864.9|31714.9|18
1624749620000|2021-06-26 23:20:20|31863.9|31713.9|31860.7|31710.7|31866.5|31716.5|31860.7|31710.7|9
1624749630000|2021-06-26 23:20:30|31860.8|31710.8|31859|31709|31864.7|31714.7|31859|31709|12
1624749640000|2021-06-26 23:20:40|31861.6|31711.6|31860.4|31710.4|31861.6|31711.6|31857.6|31707.6|13
1624749650000|2021-06-26 23:20:50|31858.6|31708.6|31857.8|31707.8|31870.9|31720.9|31857.1|31707.1|26
1624749660000|2021-06-26 23:21:00|31858|31708|31857.4|31707.4|31859.3|31709.3|31857.1|31707.1|15
1624749670000|2021-06-26 23:21:10|31857.7|31707.7|31858.9|31708.9|31858.9|31708.9|31857.5|31707.5|11
1624749680000|2021-06-26 23:21:20|31858.5|31708.5|31859.9|31709.9|31859.9|31709.9|31855.4|31705.4|26
1624749690000|2021-06-26 23:21:30|31858.8|31708.8|31860.2|31710.2|31860.2|31710.2|31857.9|31707.9|25
1624749700000|2021-06-26 23:21:40|31860.1|31710.1|31858.5|31708.5|31860.1|31710.1|31857.1|31707.1|15
1624749710000|2021-06-26 23:21:50|31856|31706|31866.8|31716.8|31867.9|31717.9|31855.8|31705.8|21
1624749720000|2021-06-26 23:22:00|31866.9|31716.9|31893.3|31743.3|31893.3|31743.3|31863.1|31713.1|32
1624749730000|2021-06-26 23:22:10|31893.7|31743.7|31899|31749|31899|31749|31893.7|31743.7|27
1624749740000|2021-06-26 23:22:20|31899.1|31749.1|31900.2|31750.2|31900.2|31750.2|31898.6|31748.6|21
1624749750000|2021-06-26 23:22:30|31899.5|31749.5|31898.6|31748.6|31901.4|31751.4|31891.2|31741.2|28
1624749760000|2021-06-26 23:22:40|31899|31749|31918.5|31768.5|31920.6|31770.6|31898.9|31748.9|28
1624749770000|2021-06-26 23:22:50|31918.7|31768.7|31920|31770|31920.1|31770.1|31918.7|31768.7|10
1624749780000|2021-06-26 23:23:00|31917.1|31767.1|31899.5|31749.5|31917.1|31767.1|31899.5|31749.5|36
1624749790000|2021-06-26 23:23:10|31896.6|31746.6|31893.3|31743.3|31897.5|31747.5|31893|31743|22
1624749800000|2021-06-26 23:23:20|31893.1|31743.1|31873.2|31723.2|31898|31748|31871.6|31721.6|29
1624749810000|2021-06-26 23:23:30|31873.5|31723.5|31880.1|31730.1|31881.1|31731.1|31872.9|31722.9|36
1624749820000|2021-06-26 23:23:40|31880.4|31730.4|31893|31743|31893.7|31743.7|31880.4|31730.4|30
1624749830000|2021-06-26 23:23:50|31893.5|31743.5|31886.6|31736.6|31894.6|31744.6|31886.6|31736.6|30
1624749840000|2021-06-26 23:24:00|31886.5|31736.5|31879.1|31729.1|31886.5|31736.5|31878.5|31728.5|29
1624749850000|2021-06-26 23:24:10|31878.8|31728.8|31871.8|31721.8|31880.9|31730.9|31868.7|31718.7|32
1624749860000|2021-06-26 23:24:20|31870.5|31720.5|31876.3|31726.3|31877.3|31727.3|31869.7|31719.7|21
1624749870000|2021-06-26 23:24:30|31876.4|31726.4|31877.4|31727.4|31880|31730|31874.5|31724.5|32
1624749880000|2021-06-26 23:24:40|31877.1|31727.1|31871.3|31721.3|31877.3|31727.3|31868.9|31718.9|26
1624749890000|2021-06-26 23:24:50|31870.8|31720.8|31885.8|31735.8|31887.4|31737.4|31870.2|31720.2|31
1624749900000|2021-06-26 23:25:00|31880.4|31730.4|31891.2|31741.2|31893.3|31743.3|31875.5|31725.5|31
1624749910000|2021-06-26 23:25:10|31887.2|31737.2|31879|31729|31892.6|31742.6|31878.9|31728.9|36
1624749920000|2021-06-26 23:25:20|31878.8|31728.8|31866.2|31716.2|31878.8|31728.8|31865.1|31715.1|37
1624749930000|2021-06-26 23:25:30|31866.1|31716.1|31868.9|31718.9|31869.1|31719.1|31865.6|31715.6|18
1624749940000|2021-06-26 23:25:40|31868.8|31718.8|31853.8|31703.8|31868.8|31718.8|31853.8|31703.8|29
1624749950000|2021-06-26 23:25:50|31855.2|31705.2|31849|31699|31855.2|31705.2|31849|31699|28
1624749960000|2021-06-26 23:26:00|31848.9|31698.9|31857|31707|31861.1|31711.1|31847.4|31697.4|34
1624749970000|2021-06-26 23:26:10|31857.4|31707.4|31848.8|31698.8|31857.4|31707.4|31848.8|31698.8|31
1624749980000|2021-06-26 23:26:20|31848.6|31698.6|31831.3|31681.3|31850.6|31700.6|31831.3|31681.3|27
1624749990000|2021-06-26 23:26:30|31829.9|31679.9|31833.7|31683.7|31834.7|31684.7|31819.4|31669.4|37
1624750000000|2021-06-26 23:26:40|31833.2|31683.2|31827|31677|31837.6|31687.6|31827|31677|33
1624750010000|2021-06-26 23:26:50|31825.5|31675.5|31833.2|31683.2|31833.6|31683.6|31822.2|31672.2|35
1624750020000|2021-06-26 23:27:00|31835.8|31685.8|31843.2|31693.2|31845.9|31695.9|31829.4|31679.4|33
1624750030000|2021-06-26 23:27:10|31843.5|31693.5|31834.9|31684.9|31847.6|31697.6|31834.9|31684.9|33
1624750040000|2021-06-26 23:27:20|31834.8|31684.8|31833.1|31683.1|31835.3|31685.3|31830.4|31680.4|17
1624750050000|2021-06-26 23:27:30|31833.2|31683.2|31832.6|31682.6|31833.3|31683.3|31832|31682|17
1624750060000|2021-06-26 23:27:40|31832.7|31682.7|31832.6|31682.6|31832.7|31682.7|31832.5|31682.5|6
1624750070000|2021-06-26 23:27:50|31832.8|31682.8|31832.7|31682.7|31834.1|31684.1|31829.1|31679.1|20
1624750080000|2021-06-26 23:28:00|31833|31683|31855.1|31705.1|31855.9|31705.9|31833|31683|33
1624750090000|2021-06-26 23:28:10|31854.9|31704.9|31841.7|31691.7|31858.5|31708.5|31841.7|31691.7|33
1624750100000|2021-06-26 23:28:20|31842.6|31692.6|31852.4|31702.4|31854.5|31704.5|31842.6|31692.6|22
1624750110000|2021-06-26 23:28:30|31850.3|31700.3|31847.3|31697.3|31850.3|31700.3|31845.9|31695.9|22
1624750120000|2021-06-26 23:28:40|31847.2|31697.2|31844.4|31694.4|31847.2|31697.2|31843.4|31693.4|15
1624750130000|2021-06-26 23:28:50|31843.6|31693.6|31852.1|31702.1|31853.9|31703.9|31842.7|31692.7|22
1624750140000|2021-06-26 23:29:00|31852.2|31702.2|31856.7|31706.7|31859.5|31709.5|31852.2|31702.2|29
1624750150000|2021-06-26 23:29:10|31856.6|31706.6|31847.7|31697.7|31857.2|31707.2|31847.6|31697.6|20
1624750160000|2021-06-26 23:29:20|31847.9|31697.9|31848.1|31698.1|31848.5|31698.5|31847.2|31697.2|19
1624750170000|2021-06-26 23:29:30|31848.3|31698.3|31842.2|31692.2|31848.3|31698.3|31842.1|31692.1|11
1624750180000|2021-06-26 23:29:40|31841.5|31691.5|31835.5|31685.5|31841.5|31691.5|31835.2|31685.2|28
1624750190000|2021-06-26 23:29:50|31835.9|31685.9|31833.3|31683.3|31838.8|31688.8|31833|31683|33
1624750200000|2021-06-26 23:30:00|31834.1|31684.1|31847|31697|31847.4|31697.4|31833.6|31683.6|22
1624750210000|2021-06-26 23:30:10|31847.1|31697.1|31848.4|31698.4|31849.2|31699.2|31846.8|31696.8|28
1624750220000|2021-06-26 23:30:20|31848.2|31698.2|31861.1|31711.1|31862.4|31712.4|31848.2|31698.2|32
1624750230000|2021-06-26 23:30:30|31861|31711|31864.2|31714.2|31864.2|31714.2|31860.5|31710.5|30
1624750240000|2021-06-26 23:30:40|31864.6|31714.6|31876.5|31726.5|31883.5|31733.5|31864.6|31714.6|37
1624750250000|2021-06-26 23:30:50|31877.5|31727.5|31884.2|31734.2|31886.8|31736.8|31877.5|31727.5|33
1624750260000|2021-06-26 23:31:00|31884.5|31734.5|31875.3|31725.3|31885.6|31735.6|31872.4|31722.4|29
1624750270000|2021-06-26 23:31:10|31875.5|31725.5|31874.8|31724.8|31875.9|31725.9|31872.1|31722.1|34
1624750280000|2021-06-26 23:31:20|31875|31725|31874.2|31724.2|31877|31727|31872.5|31722.5|28
1624750290000|2021-06-26 23:31:30|31875.7|31725.7|31876.6|31726.6|31876.9|31726.9|31874|31724|22
1624750300000|2021-06-26 23:31:40|31875.4|31725.4|31876.6|31726.6|31877.1|31727.1|31871.1|31721.1|25
1624750310000|2021-06-26 23:31:50|31875.3|31725.3|31872.5|31722.5|31876.7|31726.7|31872.5|31722.5|22
1624750320000|2021-06-26 23:32:00|31872.4|31722.4|31852.9|31702.9|31872.4|31722.4|31852.9|31702.9|24
1624750330000|2021-06-26 23:32:10|31853.5|31703.5|31861|31711|31867.2|31717.2|31849.2|31699.2|24
1624750340000|2021-06-26 23:32:20|31861.6|31711.6|31863.1|31713.1|31867.3|31717.3|31856.9|31706.9|23
1624750350000|2021-06-26 23:32:30|31863|31713|31856.2|31706.2|31863|31713|31853.7|31703.7|27
1624750360000|2021-06-26 23:32:40|31858.1|31708.1|31869.7|31719.7|31871.1|31721.1|31857.7|31707.7|34
1624750370000|2021-06-26 23:32:50|31867.8|31717.8|31866.4|31716.4|31869.7|31719.7|31866.4|31716.4|29
1624750380000|2021-06-26 23:33:00|31866.3|31716.3|31879.1|31729.1|31879.1|31729.1|31866.3|31716.3|30
1624750390000|2021-06-26 23:33:10|31879.5|31729.5|31872.2|31722.2|31880|31730|31871.1|31721.1|36
1624750400000|2021-06-26 23:33:20|31871.7|31721.7|31886.8|31736.8|31886.8|31736.8|31870.9|31720.9|33
1624750410000|2021-06-26 23:33:30|31886.6|31736.6|31891.1|31741.1|31891.9|31741.9|31886|31736|36
1624750420000|2021-06-26 23:33:40|31892.1|31742.1|31902|31752|31902|31752|31892.1|31742.1|35
1624750430000|2021-06-26 23:33:50|31900.9|31750.9|31899.8|31749.8|31902.7|31752.7|31896|31746|39
1624750440000|2021-06-26 23:34:00|31899.5|31749.5|31904.8|31754.8|31904.8|31754.8|31895.5|31745.5|33
1624750450000|2021-06-26 23:34:10|31903.7|31753.7|31886.7|31736.7|31904.2|31754.2|31883.9|31733.9|29
1624750460000|2021-06-26 23:34:20|31886.5|31736.5|31870.4|31720.4|31888.8|31738.8|31870.2|31720.2|33
1624750470000|2021-06-26 23:34:30|31870.2|31720.2|31873.9|31723.9|31875.9|31725.9|31870.2|31720.2|30
1624750480000|2021-06-26 23:34:40|31873.7|31723.7|31869.5|31719.5|31873.7|31723.7|31869.5|31719.5|11
1624750490000|2021-06-26 23:34:50|31868.2|31718.2|31868.4|31718.4|31870.5|31720.5|31863.7|31713.7|25
1624750500000|2021-06-26 23:35:00|31870|31720|31868.6|31718.6|31870.5|31720.5|31867.2|31717.2|34
1624750510000|2021-06-26 23:35:10|31869.1|31719.1|31869.9|31719.9|31870|31720|31867|31717|33
1624750520000|2021-06-26 23:35:20|31868.1|31718.1|31868.2|31718.2|31870.6|31720.6|31867|31717|32
1624750530000|2021-06-26 23:35:30|31868|31718|31864.1|31714.1|31868|31718|31859.2|31709.2|33
1624750540000|2021-06-26 23:35:40|31862.4|31712.4|31847.3|31697.3|31864.7|31714.7|31847.3|31697.3|31
1624750550000|2021-06-26 23:35:50|31847.5|31697.5|31879.5|31729.5|31879.8|31729.8|31845.5|31695.5|30
1624750560000|2021-06-26 23:36:00|31880.2|31730.2|31866.8|31716.8|31889.4|31739.4|31865.3|31715.3|37
1624750570000|2021-06-26 23:36:10|31864.4|31714.4|31852|31702|31864.4|31714.4|31851.3|31701.3|31
1624750580000|2021-06-26 23:36:20|31852.3|31702.3|31852.8|31702.8|31853.1|31703.1|31849.8|31699.8|30
1624750590000|2021-06-26 23:36:30|31851.3|31701.3|31844.6|31694.6|31853.2|31703.2|31843.2|31693.2|33
1624750600000|2021-06-26 23:36:40|31845.8|31695.8|31840.2|31690.2|31845.8|31695.8|31840.2|31690.2|29
1624750610000|2021-06-26 23:36:50|31840.1|31690.1|31840.1|31690.1|31841|31691|31830.6|31680.6|30
1624750620000|2021-06-26 23:37:00|31839.7|31689.7|31828.7|31678.7|31843.3|31693.3|31828.3|31678.3|27
1624750630000|2021-06-26 23:37:10|31828.2|31678.2|31830.6|31680.6|31835.9|31685.9|31828|31678|27
1624750640000|2021-06-26 23:37:20|31830.5|31680.5|31820.9|31670.9|31834.3|31684.3|31820.3|31670.3|29
1624750650000|2021-06-26 23:37:30|31822|31672|31825.1|31675.1|31825.8|31675.8|31821.3|31671.3|21
1624750660000|2021-06-26 23:37:40|31823.8|31673.8|31831.7|31681.7|31834.2|31684.2|31823.7|31673.7|26
1624750670000|2021-06-26 23:37:50|31831.6|31681.6|31826.1|31676.1|31831.6|31681.6|31825.3|31675.3|37
1624750680000|2021-06-26 23:38:00|31826.5|31676.5|31836.8|31686.8|31837.1|31687.1|31825.7|31675.7|30
1624750690000|2021-06-26 23:38:10|31837.1|31687.1|31855.6|31705.6|31859.1|31709.1|31837.1|31687.1|35
1624750700000|2021-06-26 23:38:20|31857.2|31707.2|31842.5|31692.5|31857.2|31707.2|31840.9|31690.9|32
1624750710000|2021-06-26 23:38:30|31842.7|31692.7|31839.3|31689.3|31848.8|31698.8|31838.8|31688.8|29
1624750720000|2021-06-26 23:38:40|31839.7|31689.7|31841.1|31691.1|31843.8|31693.8|31838.7|31688.7|27
1624750730000|2021-06-26 23:38:50|31842.9|31692.9|31850|31700|31851|31701|31841.2|31691.2|28
1624750740000|2021-06-26 23:39:00|31850.4|31700.4|31853.4|31703.4|31856.9|31706.9|31849.4|31699.4|30
1624750750000|2021-06-26 23:39:10|31852.9|31702.9|31853.2|31703.2|31854.3|31704.3|31851.3|31701.3|27
1624750760000|2021-06-26 23:39:20|31852.9|31702.9|31851.9|31701.9|31855.1|31705.1|31851.8|31701.8|25
1624750770000|2021-06-26 23:39:30|31850.7|31700.7|31852.8|31702.8|31852.9|31702.9|31848.1|31698.1|24
1624750780000|2021-06-26 23:39:40|31853.2|31703.2|31853.1|31703.1|31864|31714|31852.6|31702.6|30
1624750790000|2021-06-26 23:39:50|31853.4|31703.4|31860.3|31710.3|31862.2|31712.2|31853.3|31703.3|18
1624750800000|2021-06-26 23:40:00|31860.5|31710.5|31866.1|31716.1|31869.8|31719.8|31860.5|31710.5|26
1624750810000|2021-06-26 23:40:10|31866.2|31716.2|31859.4|31709.4|31868.7|31718.7|31858.2|31708.2|33
1624750820000|2021-06-26 23:40:20|31859.5|31709.5|31859.4|31709.4|31860.7|31710.7|31858.4|31708.4|21
1624750830000|2021-06-26 23:40:30|31858.4|31708.4|31865.6|31715.6|31868.7|31718.7|31852.5|31702.5|33
1624750840000|2021-06-26 23:40:40|31865.4|31715.4|31872.5|31722.5|31875.4|31725.4|31865.1|31715.1|28
1624750850000|2021-06-26 23:40:50|31872.3|31722.3|31873.2|31723.2|31877|31727|31867.7|31717.7|31
1624750860000|2021-06-26 23:41:00|31873.3|31723.3|31883.5|31733.5|31890.2|31740.2|31872.4|31722.4|34
1624750870000|2021-06-26 23:41:10|31883.6|31733.6|31889.3|31739.3|31893.2|31743.2|31883.1|31733.1|30
1624750880000|2021-06-26 23:41:20|31888.7|31738.7|31903.4|31753.4|31903.4|31753.4|31888.6|31738.6|36
1624750890000|2021-06-26 23:41:30|31903.8|31753.8|31915.8|31765.8|31919.6|31769.6|31903.8|31753.8|34
1624750900000|2021-06-26 23:41:40|31915.5|31765.5|31923|31773|31923|31773|31915.5|31765.5|26
1624750910000|2021-06-26 23:41:50|31923.1|31773.1|31922.7|31772.7|31931.5|31781.5|31922|31772|35
1624750920000|2021-06-26 23:42:00|31922.1|31772.1|31927.8|31777.8|31928.9|31778.9|31920.4|31770.4|30
1624750930000|2021-06-26 23:42:10|31929.1|31779.1|31967.3|31817.3|31969.6|31819.6|31928.4|31778.4|34
1624750940000|2021-06-26 23:42:20|31964.2|31814.2|31985.7|31835.7|31985.8|31835.8|31950.2|31800.2|39
1624750950000|2021-06-26 23:42:30|31986.2|31836.2|31999.9|31849.9|32002.4|31852.4|31986.2|31836.2|38
1624750960000|2021-06-26 23:42:40|31999.2|31849.2|31975.3|31825.3|32000.7|31850.7|31970|31820|34
1624750970000|2021-06-26 23:42:50|31980.6|31830.6|31973.6|31823.6|31993.5|31843.5|31968.9|31818.9|36
1624750980000|2021-06-26 23:43:00|31973.7|31823.7|31965.3|31815.3|31973.7|31823.7|31965.2|31815.2|36
1624750990000|2021-06-26 23:43:10|31965.4|31815.4|31996|31846|31996|31846|31965.1|31815.1|34
1624751000000|2021-06-26 23:43:20|31996.1|31846.1|31989.3|31839.3|31997.9|31847.9|31989.3|31839.3|27
1624751010000|2021-06-26 23:43:30|31988.8|31838.8|31990|31840|31993.6|31843.6|31988.8|31838.8|33
1624751020000|2021-06-26 23:43:40|31993.2|31843.2|31991.3|31841.3|31993.8|31843.8|31988.2|31838.2|27
1624751030000|2021-06-26 23:43:50|31989.5|31839.5|31989.4|31839.4|31992.6|31842.6|31989.4|31839.4|30
1624751040000|2021-06-26 23:44:00|31988.2|31838.2|31965.7|31815.7|31988.2|31838.2|31963.1|31813.1|27
1624751050000|2021-06-26 23:44:10|31966.6|31816.6|31965.5|31815.5|31967.2|31817.2|31961.5|31811.5|36
1624751060000|2021-06-26 23:44:20|31964.3|31814.3|31964|31814|31969.2|31819.2|31959.6|31809.6|36
1624751070000|2021-06-26 23:44:30|31964.2|31814.2|31956.9|31806.9|31967.4|31817.4|31956.2|31806.2|30
1624751080000|2021-06-26 23:44:40|31957|31807|31944.4|31794.4|31957.2|31807.2|31943.3|31793.3|34
1624751090000|2021-06-26 23:44:50|31943.5|31793.5|31942.4|31792.4|31948.2|31798.2|31942.4|31792.4|31
1624751100000|2021-06-26 23:45:00|31942.3|31792.3|31949|31799|31950.3|31800.3|31942.3|31792.3|34
1624751110000|2021-06-26 23:45:10|31948.2|31798.2|31953.2|31803.2|31953.2|31803.2|31947.1|31797.1|27
1624751120000|2021-06-26 23:45:20|31953.3|31803.3|31955.5|31805.5|31955.7|31805.7|31950.6|31800.6|29
1624751130000|2021-06-26 23:45:30|31955.3|31805.3|31970.2|31820.2|31970.3|31820.3|31955.1|31805.1|27
1624751140000|2021-06-26 23:45:40|31971.9|31821.9|31993.9|31843.9|31993.9|31843.9|31971.9|31821.9|34
1624751150000|2021-06-26 23:45:50|31995.1|31845.1|32007.9|31857.9|32007.9|31857.9|31994.6|31844.6|36
1624751160000|2021-06-26 23:46:00|32008.8|31858.8|32044.5|31894.5|32045.6|31895.6|32008.1|31858.1|37
1624751170000|2021-06-26 23:46:10|32041|31891|32024.2|31874.2|32041|31891|32019.6|31869.6|35
1624751180000|2021-06-26 23:46:20|32024.3|31874.3|32031.7|31881.7|32031.7|31881.7|32021.1|31871.1|34
1624751190000|2021-06-26 23:46:30|32031.6|31881.6|32049|31899|32050.5|31900.5|32031.6|31881.6|38
1624751200000|2021-06-26 23:46:40|32048.4|31898.4|32045.1|31895.1|32049|31899|32043.4|31893.4|31
1624751210000|2021-06-26 23:46:50|32045.2|31895.2|32047.5|31897.5|32050.5|31900.5|32045.2|31895.2|34
1624751220000|2021-06-26 23:47:00|32044.3|31894.3|32022.1|31872.1|32047.9|31897.9|32022.1|31872.1|33
1624751230000|2021-06-26 23:47:10|32021.9|31871.9|32000|31850|32021.9|31871.9|32000|31850|36
1624751240000|2021-06-26 23:47:20|32005.1|31855.1|31990.3|31840.3|32008.5|31858.5|31986.4|31836.4|38
1624751250000|2021-06-26 23:47:30|31989.7|31839.7|31972.3|31822.3|31989.7|31839.7|31963.6|31813.6|37
1624751260000|2021-06-26 23:47:40|31973.2|31823.2|31997.6|31847.6|31997.6|31847.6|31973.1|31823.1|38
1624751270000|2021-06-26 23:47:50|31998.3|31848.3|31992.5|31842.5|32003.3|31853.3|31986.8|31836.8|35
1624751280000|2021-06-26 23:48:00|31992.9|31842.9|31980.5|31830.5|31992.9|31842.9|31978.5|31828.5|27
1624751290000|2021-06-26 23:48:10|31979.1|31829.1|31982|31832|31983.2|31833.2|31977.9|31827.9|26
1624751300000|2021-06-26 23:48:20|31981.4|31831.4|31965.4|31815.4|31982.3|31832.3|31965.4|31815.4|31
1624751310000|2021-06-26 23:48:30|31964.8|31814.8|31966.6|31816.6|31974.8|31824.8|31964.8|31814.8|29
1624751320000|2021-06-26 23:48:40|31967.4|31817.4|31968.2|31818.2|31969.1|31819.1|31951.8|31801.8|33
1624751330000|2021-06-26 23:48:50|31967.8|31817.8|31945.8|31795.8|31969.6|31819.6|31945.8|31795.8|33
1624751340000|2021-06-26 23:49:00|31944.9|31794.9|31947.7|31797.7|31950.7|31800.7|31943.5|31793.5|34
1624751350000|2021-06-26 23:49:10|31947.5|31797.5|31942.4|31792.4|31948.6|31798.6|31940|31790|34
1624751360000|2021-06-26 23:49:20|31942.3|31792.3|31935.6|31785.6|31943.3|31793.3|31935.6|31785.6|13
1624751370000|2021-06-26 23:49:30|31935.8|31785.8|31938.8|31788.8|31947.3|31797.3|31935.7|31785.7|31
1624751380000|2021-06-26 23:49:40|31938.7|31788.7|31915.5|31765.5|31940.2|31790.2|31915.5|31765.5|35
1624751390000|2021-06-26 23:49:50|31918.8|31768.8|31926.5|31776.5|31929.6|31779.6|31915.1|31765.1|35
1624751400000|2021-06-26 23:50:00|31926.8|31776.8|31931.7|31781.7|31935|31785|31923.5|31773.5|32
1624751410000|2021-06-26 23:50:10|31931.3|31781.3|31918.5|31768.5|31931.3|31781.3|31918.5|31768.5|30
1624751420000|2021-06-26 23:50:20|31918.4|31768.4|31923.6|31773.6|31925.1|31775.1|31916.6|31766.6|37
1624751430000|2021-06-26 23:50:30|31925.9|31775.9|31907.7|31757.7|31927.5|31777.5|31905.9|31755.9|27
1624751440000|2021-06-26 23:50:40|31907.9|31757.9|31908.4|31758.4|31911.9|31761.9|31906.6|31756.6|26
1624751450000|2021-06-26 23:50:50|31908.1|31758.1|31923.7|31773.7|31923.7|31773.7|31906.2|31756.2|32
1624751460000|2021-06-26 23:51:00|31925.7|31775.7|31923.1|31773.1|31926.5|31776.5|31917|31767|35
1624751470000|2021-06-26 23:51:10|31922.4|31772.4|31930.7|31780.7|31930.7|31780.7|31921.8|31771.8|30
1624751480000|2021-06-26 23:51:20|31932.2|31782.2|31955.1|31805.1|31955.1|31805.1|31932.2|31782.2|32
1624751490000|2021-06-26 23:51:30|31955.8|31805.8|31966.4|31816.4|31969.1|31819.1|31955.5|31805.5|35
1624751500000|2021-06-26 23:51:40|31966.6|31816.6|31968.8|31818.8|31969.5|31819.5|31958.5|31808.5|33
1624751510000|2021-06-26 23:51:50|31967.6|31817.6|31978.5|31828.5|31979.8|31829.8|31966|31816|26
1624751520000|2021-06-26 23:52:00|31978.6|31828.6|31984.8|31834.8|31986.5|31836.5|31978.6|31828.6|22
1624751530000|2021-06-26 23:52:10|31985|31835|32038|31888|32038|31888|31985|31835|38
1624751540000|2021-06-26 23:52:20|32039.4|31889.4|32053.7|31903.7|32054|31904|32037.9|31887.9|36
1624751550000|2021-06-26 23:52:30|32054.3|31904.3|32048|31898|32054.3|31904.3|32035|31885|33
1624751560000|2021-06-26 23:52:40|32048.7|31898.7|32026.3|31876.3|32048.7|31898.7|32025.1|31875.1|37
1624751570000|2021-06-26 23:52:50|32026.6|31876.6|32022.2|31872.2|32028.4|31878.4|32011.8|31861.8|34
1624751580000|2021-06-26 23:53:00|32020.7|31870.7|32021.1|31871.1|32025.4|31875.4|32018.3|31868.3|28
1624751590000|2021-06-26 23:53:10|32020.4|31870.4|32017.8|31867.8|32024.2|31874.2|32017.8|31867.8|32
1624751600000|2021-06-26 23:53:20|32018|31868|32027|31877|32027|31877|32016.5|31866.5|34
1624751610000|2021-06-26 23:53:30|32027.8|31877.8|32032.6|31882.6|32034|31884|32025.8|31875.8|28
1624751620000|2021-06-26 23:53:40|32031|31881|32038.6|31888.6|32039.3|31889.3|32029.2|31879.2|31
1624751630000|2021-06-26 23:53:50|32038.7|31888.7|32033.2|31883.2|32038.7|31888.7|32033.2|31883.2|32
1624751640000|2021-06-26 23:54:00|32033.3|31883.3|32024.9|31874.9|32042.7|31892.7|32024.9|31874.9|35
1624751650000|2021-06-26 23:54:10|32024.6|31874.6|31993|31843|32024.6|31874.6|31993|31843|33
1624751660000|2021-06-26 23:54:20|31993.1|31843.1|31993.9|31843.9|32006.2|31856.2|31989.7|31839.7|38
1624751670000|2021-06-26 23:54:30|31993.3|31843.3|31965.2|31815.2|31993.7|31843.7|31960|31810|35
1624751680000|2021-06-26 23:54:40|31965.5|31815.5|31978.5|31828.5|31978.5|31828.5|31960.8|31810.8|37
1624751690000|2021-06-26 23:54:50|31978.6|31828.6|31979.5|31829.5|31979.7|31829.7|31958.5|31808.5|33
1624751700000|2021-06-26 23:55:00|31979.2|31829.2|31950.3|31800.3|31980.5|31830.5|31949.5|31799.5|35
1624751710000|2021-06-26 23:55:10|31949.5|31799.5|31938.1|31788.1|31949.5|31799.5|31930.5|31780.5|38
1624751720000|2021-06-26 23:55:20|31939.9|31789.9|31954.3|31804.3|31958.4|31808.4|31939.9|31789.9|33
1624751730000|2021-06-26 23:55:30|31955.1|31805.1|31954.8|31804.8|31955.8|31805.8|31951.8|31801.8|32
1624751740000|2021-06-26 23:55:40|31952|31802|31955.4|31805.4|31955.4|31805.4|31948.1|31798.1|28
1624751750000|2021-06-26 23:55:50|31955.5|31805.5|31961.6|31811.6|31964|31814|31954.9|31804.9|30
1624751760000|2021-06-26 23:56:00|31961.7|31811.7|31980.7|31830.7|31980.7|31830.7|31961.1|31811.1|30
1624751770000|2021-06-26 23:56:10|31980.8|31830.8|31985.9|31835.9|31988.4|31838.4|31980.8|31830.8|24
1624751780000|2021-06-26 23:56:20|31985.7|31835.7|31996.4|31846.4|31996.4|31846.4|31982.4|31832.4|15
1624751790000|2021-06-26 23:56:30|31995.9|31845.9|31991.7|31841.7|31997.6|31847.6|31989.5|31839.5|24
1624751800000|2021-06-26 23:56:40|31992|31842|32003.6|31853.6|32004|31854|31989.6|31839.6|37
1624751810000|2021-06-26 23:56:50|32005.2|31855.2|32019.2|31869.2|32022.8|31872.8|32005|31855|39
1624751820000|2021-06-26 23:57:00|32019.8|31869.8|32022.7|31872.7|32023.1|31873.1|32019|31869|26
1624751830000|2021-06-26 23:57:10|32021.9|31871.9|32038.5|31888.5|32038.8|31888.8|32021.6|31871.6|31
1624751840000|2021-06-26 23:57:20|32038.9|31888.9|32044.5|31894.5|32046.7|31896.7|32038.4|31888.4|25
1624751850000|2021-06-26 23:57:30|32045.3|31895.3|32051.7|31901.7|32060.2|31910.2|32043.9|31893.9|30
1624751860000|2021-06-26 23:57:40|32049|31899|32067.5|31917.5|32067.5|31917.5|32049|31899|34
1624751870000|2021-06-26 23:57:50|32067.6|31917.6|32196.3|32046.3|32217.7|32067.7|32067.6|31917.6|38
1624751880000|2021-06-26 23:58:00|32199.9|32049.9|32170.8|32020.8|32217.5|32067.5|32170.8|32020.8|40
1624751890000|2021-06-26 23:58:10|32169.1|32019.1|32209.2|32059.2|32209.2|32059.2|32161.2|32011.2|40
1624751900000|2021-06-26 23:58:20|32209.4|32059.4|32207.2|32057.2|32212.6|32062.6|32194.7|32044.7|38
1624751910000|2021-06-26 23:58:30|32207.1|32057.1|32212|32062|32224.6|32074.6|32201|32051|36
1624751920000|2021-06-26 23:58:40|32217.8|32067.8|32232.3|32082.3|32235.2|32085.2|32217.8|32067.8|39
1624751930000|2021-06-26 23:58:50|32233.2|32083.2|32227.5|32077.5|32239.5|32089.5|32227.5|32077.5|38
1624751940000|2021-06-26 23:59:00|32227.9|32077.9|32261|32111|32261|32111|32224.3|32074.3|37
1624751950000|2021-06-26 23:59:10|32261.7|32111.7|32317.6|32167.6|32321.2|32171.2|32261.7|32111.7|39
1624751960000|2021-06-26 23:59:20|32317.1|32167.1|32299.6|32149.6|32317.1|32167.1|32273.4|32123.4|37
1624751970000|2021-06-26 23:59:30|32302.1|32152.1|32336.5|32186.5|32336.5|32186.5|32302.1|32152.1|37
1624751980000|2021-06-26 23:59:40|32334.7|32184.7|32363.2|32213.2|32368|32218|32329.4|32179.4|39
1624751990000|2021-06-26 23:59:50|32363.7|32213.7|32359.6|32209.6|32366.3|32216.3|32347.2|32197.2|37
1624752000000|2021-06-27 00:00:00|32358.8|32208.8|32374.5|32224.5|32374.5|32224.5|32355.5|32205.5|36
1624752010000|2021-06-27 00:00:10|32374.6|32224.6|32352|32202|32379.4|32229.4|32352|32202|38
1624752020000|2021-06-27 00:00:20|32351.9|32201.9|32319.4|32169.4|32351.9|32201.9|32319.4|32169.4|38
1624752030000|2021-06-27 00:00:30|32315.7|32165.7|32325.2|32175.2|32330.2|32180.2|32308.3|32158.3|35
1624752040000|2021-06-27 00:00:40|32320.6|32170.6|32345.2|32195.2|32352.9|32202.9|32316.9|32166.9|38
1624752050000|2021-06-27 00:00:50|32346.3|32196.3|32349.6|32199.6|32356.7|32206.7|32345.1|32195.1|33
1624752060000|2021-06-27 00:01:00|32352.3|32202.3|32351|32201|32364.7|32214.7|32339.5|32189.5|38
1624752070000|2021-06-27 00:01:10|32350.8|32200.8|32333.5|32183.5|32358|32208|32333.5|32183.5|37
1624752080000|2021-06-27 00:01:20|32333.7|32183.7|32299.5|32149.5|32335.3|32185.3|32298.1|32148.1|37
1624752090000|2021-06-27 00:01:30|32299.3|32149.3|32289.5|32139.5|32318.5|32168.5|32278.5|32128.5|39
1624752100000|2021-06-27 00:01:40|32289|32139|32296|32146|32297.2|32147.2|32277|32127|40
1624752110000|2021-06-27 00:01:50|32294.9|32144.9|32275.8|32125.8|32294.9|32144.9|32274.1|32124.1|38
1624752120000|2021-06-27 00:02:00|32273.2|32123.2|32249.4|32099.4|32276.9|32126.9|32240|32090|38
1624752130000|2021-06-27 00:02:10|32249.5|32099.5|32259.6|32109.6|32259.6|32109.6|32244.3|32094.3|37
1624752140000|2021-06-27 00:02:20|32260.3|32110.3|32288.3|32138.3|32293.5|32143.5|32242.6|32092.6|37
1624752150000|2021-06-27 00:02:30|32288.5|32138.5|32262.9|32112.9|32288.5|32138.5|32261.9|32111.9|38
1624752160000|2021-06-27 00:02:40|32266.3|32116.3|32249|32099|32266.3|32116.3|32246.2|32096.2|40
1624752170000|2021-06-27 00:02:50|32249.5|32099.5|32241.5|32091.5|32254.8|32104.8|32241.5|32091.5|35
1624752180000|2021-06-27 00:03:00|32234.1|32084.1|32249|32099|32256.1|32106.1|32228.5|32078.5|39
1624752190000|2021-06-27 00:03:10|32248.5|32098.5|32221|32071|32251.7|32101.7|32221|32071|38
1624752200000|2021-06-27 00:03:20|32220.8|32070.8|32219.1|32069.1|32226.1|32076.1|32218.2|32068.2|40
1624752210000|2021-06-27 00:03:30|32219.5|32069.5|32212.3|32062.3|32220.6|32070.6|32212.3|32062.3|32
1624752220000|2021-06-27 00:03:40|32212.7|32062.7|32223.5|32073.5|32226.7|32076.7|32211.6|32061.6|36
1624752230000|2021-06-27 00:03:50|32224.2|32074.2|32231.3|32081.3|32238.7|32088.7|32222.6|32072.6|36
1624752240000|2021-06-27 00:04:00|32231.1|32081.1|32213.7|32063.7|32231.5|32081.5|32213.7|32063.7|33
1624752250000|2021-06-27 00:04:10|32212.8|32062.8|32208.9|32058.9|32217.1|32067.1|32208.9|32058.9|29
1624752260000|2021-06-27 00:04:20|32209.2|32059.2|32212.5|32062.5|32212.5|32062.5|32197.6|32047.6|24
1624752270000|2021-06-27 00:04:30|32211.4|32061.4|32194.3|32044.3|32215.2|32065.2|32190.1|32040.1|31
1624752280000|2021-06-27 00:04:40|32197.2|32047.2|32196.3|32046.3|32205|32055|32195.1|32045.1|34
1624752290000|2021-06-27 00:04:50|32196|32046|32216.8|32066.8|32219.2|32069.2|32196|32046|36
1624752300000|2021-06-27 00:05:00|32216.2|32066.2|32169.3|32019.3|32217.4|32067.4|32169.3|32019.3|35
1624752310000|2021-06-27 00:05:10|32177.1|32027.1|32151|32001|32178.9|32028.9|32151|32001|34
1624752320000|2021-06-27 00:05:20|32151.2|32001.2|32148.2|31998.2|32153.9|32003.9|32141.7|31991.7|34
1624752330000|2021-06-27 00:05:30|32146.8|31996.8|32145|31995|32149.4|31999.4|32144.3|31994.3|31
1624752340000|2021-06-27 00:05:40|32145.1|31995.1|32146.6|31996.6|32148.9|31998.9|32143.5|31993.5|36
1624752350000|2021-06-27 00:05:50|32144.8|31994.8|32135.4|31985.4|32146.6|31996.6|32134|31984|33
1624752360000|2021-06-27 00:06:00|32133.3|31983.3|32128.6|31978.6|32135.4|31985.4|32128|31978|35
1624752370000|2021-06-27 00:06:10|32131.6|31981.6|32092.7|31942.7|32131.6|31981.6|32092.7|31942.7|36
1624752380000|2021-06-27 00:06:20|32092.5|31942.5|32098|31948|32098|31948|32090.3|31940.3|34
1624752390000|2021-06-27 00:06:30|32097.8|31947.8|32132.6|31982.6|32136|31986|32097.8|31947.8|36
1624752400000|2021-06-27 00:06:40|32132|31982|32126|31976|32136.5|31986.5|32126|31976|34
1624752410000|2021-06-27 00:06:50|32127.3|31977.3|32097.2|31947.2|32127.3|31977.3|32093.2|31943.2|33
1624752420000|2021-06-27 00:07:00|32096.5|31946.5|32112.2|31962.2|32113|31963|32096.5|31946.5|39
1624752430000|2021-06-27 00:07:10|32112.3|31962.3|32138.8|31988.8|32138.8|31988.8|32107.9|31957.9|36
1624752440000|2021-06-27 00:07:20|32141.3|31991.3|32146.9|31996.9|32148.5|31998.5|32137.9|31987.9|35
1624752450000|2021-06-27 00:07:30|32147.5|31997.5|32168.7|32018.7|32168.7|32018.7|32145.8|31995.8|32
1624752460000|2021-06-27 00:07:40|32169.8|32019.8|32174.6|32024.6|32180.7|32030.7|32158|32008|30
1624752470000|2021-06-27 00:07:50|32173.1|32023.1|32191.5|32041.5|32193.1|32043.1|32173.1|32023.1|38
1624752480000|2021-06-27 00:08:00|32191.6|32041.6|32160.2|32010.2|32192|32042|32158.6|32008.6|33
1624752490000|2021-06-27 00:08:10|32160.6|32010.6|32172.6|32022.6|32172.6|32022.6|32151.7|32001.7|34
1624752500000|2021-06-27 00:08:20|32175.6|32025.6|32202.7|32052.7|32202.7|32052.7|32175.6|32025.6|39
1624752510000|2021-06-27 00:08:30|32203.9|32053.9|32200.5|32050.5|32208.1|32058.1|32198.8|32048.8|40
1624752520000|2021-06-27 00:08:40|32200.2|32050.2|32193.6|32043.6|32200.5|32050.5|32192.5|32042.5|33
1624752530000|2021-06-27 00:08:50|32195.3|32045.3|32197.4|32047.4|32197.4|32047.4|32193.1|32043.1|34
1624752540000|2021-06-27 00:09:00|32197.2|32047.2|32195.4|32045.4|32198.5|32048.5|32194.8|32044.8|33
1624752550000|2021-06-27 00:09:10|32195.1|32045.1|32185.8|32035.8|32196.1|32046.1|32185.8|32035.8|25
1624752560000|2021-06-27 00:09:20|32185.9|32035.9|32195.6|32045.6|32195.6|32045.6|32185.7|32035.7|25
1624752570000|2021-06-27 00:09:30|32194.9|32044.9|32188.8|32038.8|32196.6|32046.6|32186|32036|27
1624752580000|2021-06-27 00:09:40|32188.7|32038.7|32195.1|32045.1|32195.1|32045.1|32186.5|32036.5|28
1624752590000|2021-06-27 00:09:50|32196.2|32046.2|32204.4|32054.4|32205.2|32055.2|32195.7|32045.7|36
1624752600000|2021-06-27 00:10:00|32203.2|32053.2|32295.4|32145.4|32295.4|32145.4|32202.8|32052.8|38
1624752610000|2021-06-27 00:10:10|32295.5|32145.5|32337|32187|32337|32187|32295.5|32145.5|39
1624752620000|2021-06-27 00:10:20|32342.6|32192.6|32346|32196|32355.8|32205.8|32331.9|32181.9|39
1624752630000|2021-06-27 00:10:30|32348.4|32198.4|32441.8|32291.8|32441.8|32291.8|32348.4|32198.4|39
1624752640000|2021-06-27 00:10:40|32447.6|32297.6|32467.3|32317.3|32468.9|32318.9|32427.5|32277.5|36
1624752650000|2021-06-27 00:10:50|32467.5|32317.5|32453.7|32303.7|32478.6|32328.6|32437.1|32287.1|39
1624752660000|2021-06-27 00:11:00|32449.4|32299.4|32463|32313|32472.5|32322.5|32449.4|32299.4|38
1624752670000|2021-06-27 00:11:10|32464.3|32314.3|32411.8|32261.8|32466.8|32316.8|32411.8|32261.8|37
1624752680000|2021-06-27 00:11:20|32410.7|32260.7|32434.5|32284.5|32442.2|32292.2|32406.2|32256.2|36
1624752690000|2021-06-27 00:11:30|32434|32284|32409.9|32259.9|32436.3|32286.3|32409.6|32259.6|39
1624752700000|2021-06-27 00:11:40|32410|32260|32452.5|32302.5|32453.3|32303.3|32405.6|32255.6|34
1624752710000|2021-06-27 00:11:50|32452|32302|32476.9|32326.9|32476.9|32326.9|32447.9|32297.9|37
1624752720000|2021-06-27 00:12:00|32477.4|32327.4|32462|32312|32477.4|32327.4|32457.8|32307.8|35
1624752730000|2021-06-27 00:12:10|32461.7|32311.7|32447.6|32297.6|32461.7|32311.7|32447|32297|36
1624752740000|2021-06-27 00:12:20|32448.1|32298.1|32465.6|32315.6|32465.6|32315.6|32441.2|32291.2|34
1624752750000|2021-06-27 00:12:30|32465.7|32315.7|32461.6|32311.6|32469.3|32319.3|32461.6|32311.6|36
1624752760000|2021-06-27 00:12:40|32461.7|32311.7|32456.6|32306.6|32467.9|32317.9|32456.3|32306.3|40
1624752770000|2021-06-27 00:12:50|32456.8|32306.8|32433.5|32283.5|32456.8|32306.8|32431.8|32281.8|34
1624752780000|2021-06-27 00:13:00|32430.5|32280.5|32459.6|32309.6|32462.7|32312.7|32430.5|32280.5|37
1624752790000|2021-06-27 00:13:10|32459.2|32309.2|32464.5|32314.5|32467.8|32317.8|32456.7|32306.7|35
1624752800000|2021-06-27 00:13:20|32464.4|32314.4|32445.6|32295.6|32465.6|32315.6|32445.1|32295.1|32
1624752810000|2021-06-27 00:13:30|32445.4|32295.4|32467.8|32317.8|32467.8|32317.8|32443.9|32293.9|38
1624752820000|2021-06-27 00:13:40|32469.1|32319.1|32498.2|32348.2|32498.2|32348.2|32469.1|32319.1|38
1624752830000|2021-06-27 00:13:50|32506|32356|32539.3|32389.3|32554|32404|32505.2|32355.2|38
1624752840000|2021-06-27 00:14:00|32544.1|32394.1|32524.6|32374.6|32544.8|32394.8|32521.7|32371.7|37
1624752850000|2021-06-27 00:14:10|32524.1|32374.1|32534.1|32384.1|32537.5|32387.5|32522.8|32372.8|36
1624752860000|2021-06-27 00:14:20|32534.2|32384.2|32518|32368|32536.4|32386.4|32517.3|32367.3|33
1624752870000|2021-06-27 00:14:30|32516.8|32366.8|32513.7|32363.7|32523.4|32373.4|32513.6|32363.6|32
1624752880000|2021-06-27 00:14:40|32513|32363|32503.2|32353.2|32513|32363|32501.5|32351.5|34
1624752890000|2021-06-27 00:14:50|32503.8|32353.8|32500.5|32350.5|32505.2|32355.2|32494.5|32344.5|35
1624752900000|2021-06-27 00:15:00|32499.3|32349.3|32542.2|32392.2|32542.2|32392.2|32497.3|32347.3|37
1624752910000|2021-06-27 00:15:10|32542.8|32392.8|32552.4|32402.4|32554.9|32404.9|32539|32389|37
1624752920000|2021-06-27 00:15:20|32553.9|32403.9|32547.2|32397.2|32556.8|32406.8|32542.3|32392.3|37
1624752930000|2021-06-27 00:15:30|32547.3|32397.3|32665.2|32515.2|32665.2|32515.2|32546.9|32396.9|37
1624752940000|2021-06-27 00:15:40|32665.1|32515.1|32622.1|32472.1|32667.3|32517.3|32611.7|32461.7|38
1624752950000|2021-06-27 00:15:50|32623.4|32473.4|32608.1|32458.1|32628.3|32478.3|32604.5|32454.5|35
1624752960000|2021-06-27 00:16:00|32607|32457|32605.9|32455.9|32607.6|32457.6|32602.8|32452.8|24
1624752970000|2021-06-27 00:16:10|32606.3|32456.3|32632.9|32482.9|32639.5|32489.5|32603.9|32453.9|31
1624752980000|2021-06-27 00:16:20|32633.6|32483.6|32618.4|32468.4|32638.4|32488.4|32617.7|32467.7|33
1624752990000|2021-06-27 00:16:30|32620.9|32470.9|32625.3|32475.3|32627.1|32477.1|32620|32470|30
1624753000000|2021-06-27 00:16:40|32625.4|32475.4|32590.7|32440.7|32626.4|32476.4|32590.7|32440.7|35
1624753010000|2021-06-27 00:16:50|32590.3|32440.3|32575|32425|32593.7|32443.7|32574.6|32424.6|38
1624753020000|2021-06-27 00:17:00|32575.2|32425.2|32591.6|32441.6|32591.6|32441.6|32565.3|32415.3|37
1624753030000|2021-06-27 00:17:10|32592.5|32442.5|32554.5|32404.5|32593.2|32443.2|32552.3|32402.3|38
1624753040000|2021-06-27 00:17:20|32554.2|32404.2|32540.1|32390.1|32557.2|32407.2|32539.8|32389.8|39
1624753050000|2021-06-27 00:17:30|32539.8|32389.8|32527.2|32377.2|32540.5|32390.5|32524.6|32374.6|37
1624753060000|2021-06-27 00:17:40|32527.3|32377.3|32615.1|32465.1|32615.1|32465.1|32526.2|32376.2|39
1624753070000|2021-06-27 00:17:50|32611.5|32461.5|32607.9|32457.9|32611.5|32461.5|32592.1|32442.1|39
1624753080000|2021-06-27 00:18:00|32610|32460|32544.6|32394.6|32610.1|32460.1|32538.5|32388.5|37
1624753090000|2021-06-27 00:18:10|32544.3|32394.3|32541.3|32391.3|32553.2|32403.2|32540.1|32390.1|36
1624753100000|2021-06-27 00:18:20|32545.4|32395.4|32537.1|32387.1|32550|32400|32533.3|32383.3|36
1624753110000|2021-06-27 00:18:30|32533.6|32383.6|32510.7|32360.7|32535.6|32385.6|32508|32358|35
1624753120000|2021-06-27 00:18:40|32510.8|32360.8|32504.2|32354.2|32512.9|32362.9|32504.2|32354.2|34
1624753130000|2021-06-27 00:18:50|32504.5|32354.5|32529.6|32379.6|32530.9|32380.9|32501|32351|35
1624753140000|2021-06-27 00:19:00|32529.1|32379.1|32552.9|32402.9|32552.9|32402.9|32529.1|32379.1|26
1624753150000|2021-06-27 00:19:10|32553.6|32403.6|32536.8|32386.8|32553.6|32403.6|32536.3|32386.3|31
1624753160000|2021-06-27 00:19:20|32536.7|32386.7|32532.1|32382.1|32542.9|32392.9|32531.9|32381.9|32
1624753170000|2021-06-27 00:19:30|32530.7|32380.7|32520.8|32370.8|32532.1|32382.1|32520.7|32370.7|25
1624753180000|2021-06-27 00:19:40|32524.5|32374.5|32519.5|32369.5|32528.8|32378.8|32519.5|32369.5|32
1624753190000|2021-06-27 00:19:50|32515.1|32365.1|32520.6|32370.6|32522.4|32372.4|32513|32363|28
1624753200000|2021-06-27 00:20:00|32520.9|32370.9|32522.9|32372.9|32528.5|32378.5|32516.4|32366.4|33
1624753210000|2021-06-27 00:20:10|32523.6|32373.6|32511.3|32361.3|32524.6|32374.6|32508|32358|33
1624753220000|2021-06-27 00:20:20|32510.9|32360.9|32488.1|32338.1|32513.1|32363.1|32488.1|32338.1|28
1624753230000|2021-06-27 00:20:30|32488.6|32338.6|32488|32338|32497.2|32347.2|32486.2|32336.2|35
1624753240000|2021-06-27 00:20:40|32489.5|32339.5|32488.3|32338.3|32504.4|32354.4|32488.3|32338.3|38
1624753250000|2021-06-27 00:20:50|32484.4|32334.4|32487.8|32337.8|32488.7|32338.7|32480.8|32330.8|27
1624753260000|2021-06-27 00:21:00|32487.1|32337.1|32505.8|32355.8|32505.9|32355.9|32485.6|32335.6|35
1624753270000|2021-06-27 00:21:10|32506.4|32356.4|32451.5|32301.5|32509.1|32359.1|32451.5|32301.5|37
1624753280000|2021-06-27 00:21:20|32450.2|32300.2|32440.6|32290.6|32454.6|32304.6|32437.2|32287.2|29
1624753290000|2021-06-27 00:21:30|32447.4|32297.4|32432.8|32282.8|32448.3|32298.3|32431.3|32281.3|35
1624753300000|2021-06-27 00:21:40|32430.3|32280.3|32453.8|32303.8|32458.6|32308.6|32429.4|32279.4|32
1624753310000|2021-06-27 00:21:50|32454.2|32304.2|32464.9|32314.9|32464.9|32314.9|32444.5|32294.5|37
1624753320000|2021-06-27 00:22:00|32464|32314|32451.5|32301.5|32464|32314|32451.4|32301.4|38
1624753330000|2021-06-27 00:22:10|32450.4|32300.4|32443.9|32293.9|32450.4|32300.4|32443.1|32293.1|34
1624753340000|2021-06-27 00:22:20|32444.1|32294.1|32445.6|32295.6|32445.6|32295.6|32442.4|32292.4|33
1624753350000|2021-06-27 00:22:30|32446.5|32296.5|32449.6|32299.6|32453.7|32303.7|32446.5|32296.5|38
1624753360000|2021-06-27 00:22:40|32448|32298|32447.9|32297.9|32449.2|32299.2|32446.5|32296.5|31
1624753370000|2021-06-27 00:22:50|32447.7|32297.7|32480.1|32330.1|32480.1|32330.1|32447|32297|29
1624753380000|2021-06-27 00:23:00|32485.8|32335.8|32512.7|32362.7|32512.7|32362.7|32479.8|32329.8|37
1624753390000|2021-06-27 00:23:10|32520.5|32370.5|32513.4|32363.4|32534.1|32384.1|32513.2|32363.2|37
1624753400000|2021-06-27 00:23:20|32513.5|32363.5|32515.1|32365.1|32523.1|32373.1|32510.7|32360.7|37
1624753410000|2021-06-27 00:23:30|32513.8|32363.8|32505|32355|32514.1|32364.1|32504.3|32354.3|31
1624753420000|2021-06-27 00:23:40|32504.4|32354.4|32505.6|32355.6|32509.7|32359.7|32504.4|32354.4|28
1624753430000|2021-06-27 00:23:50|32505.4|32355.4|32506|32356|32508.3|32358.3|32493.1|32343.1|34
1624753440000|2021-06-27 00:24:00|32505.8|32355.8|32507|32357|32511|32361|32502.9|32352.9|36
1624753450000|2021-06-27 00:24:10|32508.4|32358.4|32549.4|32399.4|32549.4|32399.4|32507.6|32357.6|34
1624753460000|2021-06-27 00:24:20|32546.5|32396.5|32551.2|32401.2|32551.9|32401.9|32543|32393|34
1624753470000|2021-06-27 00:24:30|32552|32402|32569.8|32419.8|32569.8|32419.8|32549.4|32399.4|34
1624753480000|2021-06-27 00:24:40|32571.9|32421.9|32567.2|32417.2|32586.2|32436.2|32562.5|32412.5|37
1624753490000|2021-06-27 00:24:50|32566.9|32416.9|32565.6|32415.6|32568.6|32418.6|32560.7|32410.7|32
1624753500000|2021-06-27 00:25:00|32566.3|32416.3|32573|32423|32580|32430|32565|32415|31
1624753510000|2021-06-27 00:25:10|32574.5|32424.5|32585|32435|32590.1|32440.1|32574.5|32424.5|36
1624753520000|2021-06-27 00:25:20|32585.4|32435.4|32588.6|32438.6|32589.9|32439.9|32583.1|32433.1|32
1624753530000|2021-06-27 00:25:30|32590.4|32440.4|32596.3|32446.3|32596.6|32446.6|32588.9|32438.9|34
1624753540000|2021-06-27 00:25:40|32605|32455|32617|32467|32620|32470|32605|32455|30
1624753550000|2021-06-27 00:25:50|32616.4|32466.4|32633.3|32483.3|32637.6|32487.6|32604.4|32454.4|35
1624753560000|2021-06-27 00:26:00|32626.8|32476.8|32642.2|32492.2|32653.1|32503.1|32615.2|32465.2|38
1624753570000|2021-06-27 00:26:10|32634.1|32484.1|32638.1|32488.1|32640.1|32490.1|32629.9|32479.9|38
1624753580000|2021-06-27 00:26:20|32635.9|32485.9|32624|32474|32635.9|32485.9|32618.7|32468.7|34
1624753590000|2021-06-27 00:26:30|32623.9|32473.9|32607.9|32457.9|32623.9|32473.9|32605.8|32455.8|36
1624753600000|2021-06-27 00:26:40|32607.6|32457.6|32596.1|32446.1|32607.6|32457.6|32596.1|32446.1|37
1624753610000|2021-06-27 00:26:50|32595|32445|32623.6|32473.6|32623.6|32473.6|32587.7|32437.7|36
1624753620000|2021-06-27 00:27:00|32625.5|32475.5|32628.8|32478.8|32628.8|32478.8|32619.6|32469.6|35
1624753630000|2021-06-27 00:27:10|32628.3|32478.3|32638.8|32488.8|32639.3|32489.3|32619.4|32469.4|37
1624753640000|2021-06-27 00:27:20|32637.7|32487.7|32622.2|32472.2|32638.8|32488.8|32622.2|32472.2|30
1624753650000|2021-06-27 00:27:30|32623|32473|32625.8|32475.8|32625.8|32475.8|32615.5|32465.5|28
1624753660000|2021-06-27 00:27:40|32625.7|32475.7|32619.3|32469.3|32625.7|32475.7|32617|32467|36
1624753670000|2021-06-27 00:27:50|32619.8|32469.8|32611.5|32461.5|32620.4|32470.4|32610.8|32460.8|33
1624753680000|2021-06-27 00:28:00|32613.6|32463.6|32600.6|32450.6|32614.1|32464.1|32596.9|32446.9|34
1624753690000|2021-06-27 00:28:10|32599.4|32449.4|32592.5|32442.5|32601.6|32451.6|32589.1|32439.1|35
1624753700000|2021-06-27 00:28:20|32575.9|32425.9|32577.3|32427.3|32582|32432|32560.6|32410.6|29
1624753710000|2021-06-27 00:28:30|32575.8|32425.8|32582|32432|32587.7|32437.7|32575.8|32425.8|34
1624753720000|2021-06-27 00:28:40|32581.6|32431.6|32581.4|32431.4|32586.1|32436.1|32574.3|32424.3|30
1624753730000|2021-06-27 00:28:50|32581.8|32431.8|32582.4|32432.4|32582.7|32432.7|32576.6|32426.6|29
1624753740000|2021-06-27 00:29:00|32581.3|32431.3|32613.7|32463.7|32613.7|32463.7|32581|32431|27
1624753750000|2021-06-27 00:29:10|32615.3|32465.3|32600.7|32450.7|32616|32466|32600.7|32450.7|36
1624753760000|2021-06-27 00:29:20|32599.8|32449.8|32614.6|32464.6|32614.6|32464.6|32598.8|32448.8|31
1624753770000|2021-06-27 00:29:30|32614.5|32464.5|32609.1|32459.1|32615.1|32465.1|32608.8|32458.8|26
1624753780000|2021-06-27 00:29:40|32608.7|32458.7|32604.7|32454.7|32608.7|32458.7|32604.2|32454.2|30
1624753790000|2021-06-27 00:29:50|32604.5|32454.5|32600.8|32450.8|32604.8|32454.8|32600.8|32450.8|25
1624753800000|2021-06-27 00:30:00|32599.1|32449.1|32618.5|32468.5|32619.1|32469.1|32599.1|32449.1|29
1624753810000|2021-06-27 00:30:10|32618.1|32468.1|32650.3|32500.3|32653.7|32503.7|32617.2|32467.2|36
1624753820000|2021-06-27 00:30:20|32652.7|32502.7|32663.1|32513.1|32663.1|32513.1|32648.8|32498.8|38
1624753830000|2021-06-27 00:30:30|32663.5|32513.5|32681.8|32531.8|32682.7|32532.7|32663.5|32513.5|38
1624753840000|2021-06-27 00:30:40|32681.1|32531.1|32679|32529|32688.4|32538.4|32674.9|32524.9|38
1624753850000|2021-06-27 00:30:50|32676|32526|32668.4|32518.4|32676|32526|32654.3|32504.3|34
1624753860000|2021-06-27 00:31:00|32670.4|32520.4|32670.5|32520.5|32676.6|32526.6|32670.1|32520.1|32
1624753870000|2021-06-27 00:31:10|32670.9|32520.9|32683|32533|32683.5|32533.5|32669.5|32519.5|34
1624753880000|2021-06-27 00:31:20|32684.2|32534.2|32684.2|32534.2|32691.7|32541.7|32679.1|32529.1|34
1624753890000|2021-06-27 00:31:30|32685.5|32535.5|32705.8|32555.8|32711.5|32561.5|32685.4|32535.4|36
1624753900000|2021-06-27 00:31:40|32706|32556|32694.6|32544.6|32706|32556|32690.5|32540.5|38
1624753910000|2021-06-27 00:31:50|32690.3|32540.3|32690.7|32540.7|32698.2|32548.2|32690.3|32540.3|31
1624753920000|2021-06-27 00:32:00|32692|32542|32644|32494|32693.5|32543.5|32642.4|32492.4|36
1624753930000|2021-06-27 00:32:10|32643.2|32493.2|32638.2|32488.2|32657.3|32507.3|32638.2|32488.2|37
1624753940000|2021-06-27 00:32:20|32635.6|32485.6|32620.3|32470.3|32636.8|32486.8|32613.9|32463.9|39
1624753950000|2021-06-27 00:32:30|32620.2|32470.2|32584.4|32434.4|32620.2|32470.2|32584.4|32434.4|37
1624753960000|2021-06-27 00:32:40|32590.1|32440.1|32596.7|32446.7|32596.7|32446.7|32585.1|32435.1|34
1624753970000|2021-06-27 00:32:50|32597.9|32447.9|32642.6|32492.6|32645.1|32495.1|32597.9|32447.9|37
1624753980000|2021-06-27 00:33:00|32642.4|32492.4|32639.6|32489.6|32642.5|32492.5|32636|32486|37
1624753990000|2021-06-27 00:33:10|32640.3|32490.3|32628.9|32478.9|32640.7|32490.7|32627.2|32477.2|35
1624754000000|2021-06-27 00:33:20|32629|32479|32604.7|32454.7|32629.1|32479.1|32604.3|32454.3|28
1624754010000|2021-06-27 00:33:30|32601.7|32451.7|32601.7|32451.7|32609.7|32459.7|32601.1|32451.1|37
1624754020000|2021-06-27 00:33:40|32600|32450|32585.8|32435.8|32600.9|32450.9|32585.5|32435.5|33
1624754030000|2021-06-27 00:33:50|32585.7|32435.7|32587.3|32437.3|32594.5|32444.5|32579.3|32429.3|36
1624754040000|2021-06-27 00:34:00|32586.3|32436.3|32571.9|32421.9|32586.3|32436.3|32571.5|32421.5|34
1624754050000|2021-06-27 00:34:10|32571.2|32421.2|32596.3|32446.3|32596.3|32446.3|32571.1|32421.1|33
1624754060000|2021-06-27 00:34:20|32595|32445|32583.1|32433.1|32597|32447|32582.7|32432.7|39
1624754070000|2021-06-27 00:34:30|32582.5|32432.5|32585.3|32435.3|32585.7|32435.7|32575.5|32425.5|33
1624754080000|2021-06-27 00:34:40|32584.2|32434.2|32583.3|32433.3|32585.5|32435.5|32581.1|32431.1|31
1624754090000|2021-06-27 00:34:50|32583.6|32433.6|32590.3|32440.3|32595.6|32445.6|32583|32433|35
1624754100000|2021-06-27 00:35:00|32591.1|32441.1|32607.8|32457.8|32607.8|32457.8|32590.5|32440.5|38
1624754110000|2021-06-27 00:35:10|32608.1|32458.1|32612.5|32462.5|32613.9|32463.9|32607.4|32457.4|37
1624754120000|2021-06-27 00:35:20|32612.2|32462.2|32660.4|32510.4|32660.4|32510.4|32611.1|32461.1|40
1624754130000|2021-06-27 00:35:30|32662.1|32512.1|32639.4|32489.4|32662.3|32512.3|32639.4|32489.4|38
1624754140000|2021-06-27 00:35:40|32640.6|32490.6|32631.1|32481.1|32640.6|32490.6|32626.2|32476.2|35
1624754150000|2021-06-27 00:35:50|32631.3|32481.3|32612.7|32462.7|32631.3|32481.3|32611.9|32461.9|36
1624754160000|2021-06-27 00:36:00|32611.7|32461.7|32612.3|32462.3|32615.5|32465.5|32611|32461|25
1624754170000|2021-06-27 00:36:10|32612.1|32462.1|32609.6|32459.6|32613.8|32463.8|32605.7|32455.7|28
1624754180000|2021-06-27 00:36:20|32607.6|32457.6|32595.1|32445.1|32607.6|32457.6|32594.7|32444.7|36
1624754190000|2021-06-27 00:36:30|32606.6|32456.6|32613.3|32463.3|32616.2|32466.2|32605.5|32455.5|26
1624754200000|2021-06-27 00:36:40|32614.4|32464.4|32605.6|32455.6|32614.4|32464.4|32605.6|32455.6|32
1624754210000|2021-06-27 00:36:50|32604.5|32454.5|32582.5|32432.5|32604.5|32454.5|32577.3|32427.3|25
1624754220000|2021-06-27 00:37:00|32582.4|32432.4|32576.7|32426.7|32590|32440|32576.2|32426.2|30
1624754230000|2021-06-27 00:37:10|32575.5|32425.5|32564.4|32414.4|32577.6|32427.6|32564.4|32414.4|33
1624754240000|2021-06-27 00:37:20|32560.3|32410.3|32541.7|32391.7|32560.3|32410.3|32541.7|32391.7|31
1624754250000|2021-06-27 00:37:30|32542.6|32392.6|32545.9|32395.9|32546.6|32396.6|32531|32381|35
1624754260000|2021-06-27 00:37:40|32542.9|32392.9|32538.7|32388.7|32544.8|32394.8|32538.7|32388.7|27
1624754270000|2021-06-27 00:37:50|32536.1|32386.1|32558.4|32408.4|32558.8|32408.8|32530.7|32380.7|36
1624754280000|2021-06-27 00:38:00|32558.8|32408.8|32564.7|32414.7|32566.8|32416.8|32558.8|32408.8|36
1624754290000|2021-06-27 00:38:10|32564.6|32414.6|32576|32426|32576.1|32426.1|32562|32412|28
1624754300000|2021-06-27 00:38:20|32576.4|32426.4|32575.6|32425.6|32577.2|32427.2|32568|32418|36
1624754310000|2021-06-27 00:38:30|32576.3|32426.3|32575.4|32425.4|32581.5|32431.5|32574.2|32424.2|31
1624754320000|2021-06-27 00:38:40|32575|32425|32554|32404|32575|32425|32554|32404|29
1624754330000|2021-06-27 00:38:50|32554.7|32404.7|32546.7|32396.7|32554.7|32404.7|32544|32394|36
1624754340000|2021-06-27 00:39:00|32551.9|32401.9|32548.9|32398.9|32552.8|32402.8|32546.1|32396.1|35
1624754350000|2021-06-27 00:39:10|32550.3|32400.3|32517.6|32367.6|32551.1|32401.1|32517.6|32367.6|35
1624754360000|2021-06-27 00:39:20|32508.6|32358.6|32493.8|32343.8|32508.6|32358.6|32493.2|32343.2|37
1624754370000|2021-06-27 00:39:30|32493.9|32343.9|32509.7|32359.7|32511.9|32361.9|32493.9|32343.9|33
1624754380000|2021-06-27 00:39:40|32510.2|32360.2|32514.2|32364.2|32516.8|32366.8|32509.4|32359.4|29
1624754390000|2021-06-27 00:39:50|32514.5|32364.5|32509.6|32359.6|32517|32367|32503.6|32353.6|30
1624754400000|2021-06-27 00:40:00|32509.8|32359.8|32518.1|32368.1|32521.9|32371.9|32504.3|32354.3|33
1624754410000|2021-06-27 00:40:10|32523.6|32373.6|32522.1|32372.1|32534.3|32384.3|32522.1|32372.1|38
1624754420000|2021-06-27 00:40:20|32518.9|32368.9|32509.5|32359.5|32518.9|32368.9|32507.4|32357.4|30
1624754430000|2021-06-27 00:40:30|32507.3|32357.3|32504.1|32354.1|32509.7|32359.7|32492.8|32342.8|27
1624754440000|2021-06-27 00:40:40|32504.2|32354.2|32491.8|32341.8|32504.5|32354.5|32479.2|32329.2|35
1624754450000|2021-06-27 00:40:50|32477.3|32327.3|32398.7|32248.7|32477.3|32327.3|32398.5|32248.5|38
1624754460000|2021-06-27 00:41:00|32398.9|32248.9|32408.4|32258.4|32424.6|32274.6|32386.2|32236.2|39
1624754470000|2021-06-27 00:41:10|32408.8|32258.8|32443.2|32293.2|32444.4|32294.4|32407.7|32257.7|39
1624754480000|2021-06-27 00:41:20|32442.8|32292.8|32430.3|32280.3|32442.8|32292.8|32421.9|32271.9|40
1624754490000|2021-06-27 00:41:30|32430.4|32280.4|32420.6|32270.6|32430.4|32280.4|32406.5|32256.5|37
1624754500000|2021-06-27 00:41:40|32420.4|32270.4|32439.9|32289.9|32441.3|32291.3|32417.9|32267.9|38
1624754510000|2021-06-27 00:41:50|32435.9|32285.9|32447.9|32297.9|32447.9|32297.9|32435.9|32285.9|37
1624754520000|2021-06-27 00:42:00|32447.5|32297.5|32445.2|32295.2|32451.6|32301.6|32441.4|32291.4|38
1624754530000|2021-06-27 00:42:10|32444.4|32294.4|32435.6|32285.6|32445.8|32295.8|32435.6|32285.6|33
1624754540000|2021-06-27 00:42:20|32440.1|32290.1|32421.1|32271.1|32440.1|32290.1|32420.3|32270.3|24
1624754550000|2021-06-27 00:42:30|32420.8|32270.8|32421.3|32271.3|32422.7|32272.7|32411.3|32261.3|36
1624754560000|2021-06-27 00:42:40|32421.2|32271.2|32413.1|32263.1|32421.9|32271.9|32412.5|32262.5|31
1624754570000|2021-06-27 00:42:50|32411.7|32261.7|32408.6|32258.6|32416.4|32266.4|32408.6|32258.6|30
1624754580000|2021-06-27 00:43:00|32408|32258|32390.2|32240.2|32408|32258|32390|32240|35
1624754590000|2021-06-27 00:43:10|32390.1|32240.1|32398.5|32248.5|32400.9|32250.9|32389.9|32239.9|32
1624754600000|2021-06-27 00:43:20|32397.8|32247.8|32424.1|32274.1|32427|32277|32397.8|32247.8|40
1624754610000|2021-06-27 00:43:30|32424.3|32274.3|32423.1|32273.1|32425.8|32275.8|32422|32272|34
1624754620000|2021-06-27 00:43:40|32423.3|32273.3|32437.6|32287.6|32440.1|32290.1|32422.6|32272.6|35
1624754630000|2021-06-27 00:43:50|32436.6|32286.6|32442|32292|32446.1|32296.1|32433.3|32283.3|37
1624754640000|2021-06-27 00:44:00|32443.4|32293.4|32417.1|32267.1|32443.4|32293.4|32416.1|32266.1|36
1624754650000|2021-06-27 00:44:10|32418.1|32268.1|32411.5|32261.5|32419.1|32269.1|32411.5|32261.5|27
1624754660000|2021-06-27 00:44:20|32411.3|32261.3|32415.1|32265.1|32415.7|32265.7|32410.6|32260.6|15
1624754670000|2021-06-27 00:44:30|32415.3|32265.3|32419.4|32269.4|32419.5|32269.5|32415.3|32265.3|21
1624754680000|2021-06-27 00:44:40|32418.7|32268.7|32422.3|32272.3|32422.8|32272.8|32418.7|32268.7|31
1624754690000|2021-06-27 00:44:50|32422.1|32272.1|32424|32274|32424.2|32274.2|32421.4|32271.4|28
1624754700000|2021-06-27 00:45:00|32422.2|32272.2|32394.3|32244.3|32424.3|32274.3|32390.9|32240.9|37
1624754710000|2021-06-27 00:45:10|32394.2|32244.2|32355.1|32205.1|32394.2|32244.2|32354|32204|39
1624754720000|2021-06-27 00:45:20|32353.9|32203.9|32326.6|32176.6|32353.9|32203.9|32324|32174|37
1624754730000|2021-06-27 00:45:30|32326.5|32176.5|32327.4|32177.4|32335.8|32185.8|32324.8|32174.8|36
1624754740000|2021-06-27 00:45:40|32327.3|32177.3|32317.8|32167.8|32327.3|32177.3|32317.8|32167.8|29
1624754750000|2021-06-27 00:45:50|32317.7|32167.7|32320.6|32170.6|32323.5|32173.5|32314.2|32164.2|35
1624754760000|2021-06-27 00:46:00|32320.2|32170.2|32310.2|32160.2|32320.2|32170.2|32307.4|32157.4|33
1624754770000|2021-06-27 00:46:10|32311.1|32161.1|32286.6|32136.6|32311.1|32161.1|32286.6|32136.6|36
1624754780000|2021-06-27 00:46:20|32286.2|32136.2|32295.3|32145.3|32300.3|32150.3|32286.2|32136.2|37
1624754790000|2021-06-27 00:46:30|32295.1|32145.1|32297.6|32147.6|32300.1|32150.1|32291.4|32141.4|36
1624754800000|2021-06-27 00:46:40|32300.8|32150.8|32282.8|32132.8|32300.8|32150.8|32278.1|32128.1|38
1624754810000|2021-06-27 00:46:50|32282.7|32132.7|32284.9|32134.9|32285.5|32135.5|32276|32126|36
1624754820000|2021-06-27 00:47:00|32282.4|32132.4|32265.1|32115.1|32282.4|32132.4|32263.7|32113.7|34
1624754830000|2021-06-27 00:47:10|32268.2|32118.2|32299.8|32149.8|32303|32153|32265.6|32115.6|38
1624754840000|2021-06-27 00:47:20|32300.5|32150.5|32271.6|32121.6|32302.1|32152.1|32270.1|32120.1|38
1624754850000|2021-06-27 00:47:30|32272.3|32122.3|32262.7|32112.7|32274.1|32124.1|32261.1|32111.1|37
1624754860000|2021-06-27 00:47:40|32257.5|32107.5|32236.8|32086.8|32262.5|32112.5|32236.8|32086.8|37
1624754870000|2021-06-27 00:47:50|32241.4|32091.4|32247.1|32097.1|32254.9|32104.9|32234.2|32084.2|36
1624754880000|2021-06-27 00:48:00|32249.4|32099.4|32252.2|32102.2|32255.9|32105.9|32248.1|32098.1|38
1624754890000|2021-06-27 00:48:10|32250.4|32100.4|32239.7|32089.7|32252.5|32102.5|32239.7|32089.7|33
1624754900000|2021-06-27 00:48:20|32239.8|32089.8|32236.4|32086.4|32239.8|32089.8|32229.6|32079.6|30
1624754910000|2021-06-27 00:48:30|32236.5|32086.5|32233.1|32083.1|32237.3|32087.3|32232.9|32082.9|28
1624754920000|2021-06-27 00:48:40|32234.6|32084.6|32254.8|32104.8|32254.8|32104.8|32233.9|32083.9|36
1624754930000|2021-06-27 00:48:50|32254.5|32104.5|32264.7|32114.7|32267.8|32117.8|32254.5|32104.5|29
1624754940000|2021-06-27 00:49:00|32264.1|32114.1|32286.3|32136.3|32289.2|32139.2|32264.1|32114.1|37
1624754950000|2021-06-27 00:49:10|32288|32138|32289.1|32139.1|32289.1|32139.1|32285.1|32135.1|27
1624754960000|2021-06-27 00:49:20|32290.5|32140.5|32310.8|32160.8|32311.4|32161.4|32289.5|32139.5|38
1624754970000|2021-06-27 00:49:30|32312.2|32162.2|32311.8|32161.8|32326|32176|32311.8|32161.8|37
1624754980000|2021-06-27 00:49:40|32311|32161|32260.6|32110.6|32311|32161|32260.2|32110.2|39
1624754990000|2021-06-27 00:49:50|32260.2|32110.2|32250.7|32100.7|32263.3|32113.3|32243.8|32093.8|37
1624755000000|2021-06-27 00:50:00|32250.1|32100.1|32287.7|32137.7|32287.7|32137.7|32247.5|32097.5|38
1624755010000|2021-06-27 00:50:10|32287.4|32137.4|32301|32151|32301.2|32151.2|32285|32135|34
1624755020000|2021-06-27 00:50:20|32301.7|32151.7|32298.8|32148.8|32301.7|32151.7|32295.7|32145.7|38
1624755030000|2021-06-27 00:50:30|32298.4|32148.4|32295.1|32145.1|32299.8|32149.8|32293.1|32143.1|35
1624755040000|2021-06-27 00:50:40|32297.3|32147.3|32305.5|32155.5|32309.3|32159.3|32297.3|32147.3|38
1624755050000|2021-06-27 00:50:50|32305.3|32155.3|32302.5|32152.5|32305.3|32155.3|32302.5|32152.5|36
1624755060000|2021-06-27 00:51:00|32302.7|32152.7|32310.9|32160.9|32310.9|32160.9|32292.6|32142.6|35
1624755070000|2021-06-27 00:51:10|32310.8|32160.8|32313.8|32163.8|32316.7|32166.7|32310.8|32160.8|32
1624755080000|2021-06-27 00:51:20|32314.2|32164.2|32302|32152|32316.3|32166.3|32301.9|32151.9|35
1624755090000|2021-06-27 00:51:30|32301.7|32151.7|32323.9|32173.9|32326|32176|32301.7|32151.7|30
1624755100000|2021-06-27 00:51:40|32323.8|32173.8|32325.4|32175.4|32326|32176|32323.5|32173.5|29
1624755110000|2021-06-27 00:51:50|32325.3|32175.3|32317.3|32167.3|32325.3|32175.3|32316.7|32166.7|34
1624755120000|2021-06-27 00:52:00|32316.8|32166.8|32305.1|32155.1|32316.8|32166.8|32304.6|32154.6|34
1624755130000|2021-06-27 00:52:10|32305.3|32155.3|32287.4|32137.4|32306.2|32156.2|32287.1|32137.1|31
1624755140000|2021-06-27 00:52:20|32287.2|32137.2|32275.8|32125.8|32288.4|32138.4|32274.3|32124.3|37
1624755150000|2021-06-27 00:52:30|32278.5|32128.5|32283.8|32133.8|32285.1|32135.1|32275.7|32125.7|35
1624755160000|2021-06-27 00:52:40|32283.4|32133.4|32310.5|32160.5|32312.3|32162.3|32283.4|32133.4|36
1624755170000|2021-06-27 00:52:50|32309.2|32159.2|32305.1|32155.1|32309.6|32159.6|32302.1|32152.1|36
1624755180000|2021-06-27 00:53:00|32303.9|32153.9|32323.9|32173.9|32323.9|32173.9|32302.8|32152.8|33
1624755190000|2021-06-27 00:53:10|32331.8|32181.8|32357.1|32207.1|32359|32209|32331.8|32181.8|40
1624755200000|2021-06-27 00:53:20|32357.5|32207.5|32360.9|32210.9|32362.5|32212.5|32355.2|32205.2|31
1624755210000|2021-06-27 00:53:30|32362.3|32212.3|32358.1|32208.1|32364.9|32214.9|32348.2|32198.2|35
1624755220000|2021-06-27 00:53:40|32363.9|32213.9|32407.1|32257.1|32421.5|32271.5|32363.9|32213.9|38
1624755230000|2021-06-27 00:53:50|32409|32259|32401.8|32251.8|32409.8|32259.8|32397|32247|38
1624755240000|2021-06-27 00:54:00|32403.5|32253.5|32380.6|32230.6|32406|32256|32378.3|32228.3|36
1624755250000|2021-06-27 00:54:10|32384.1|32234.1|32383.6|32233.6|32386.7|32236.7|32366.3|32216.3|33
1624755260000|2021-06-27 00:54:20|32384.6|32234.6|32389.2|32239.2|32389.3|32239.3|32372.3|32222.3|37
1624755270000|2021-06-27 00:54:30|32388.8|32238.8|32381.8|32231.8|32395.1|32245.1|32380.9|32230.9|31
1624755280000|2021-06-27 00:54:40|32382.6|32232.6|32383.2|32233.2|32385.3|32235.3|32380.3|32230.3|33
1624755290000|2021-06-27 00:54:50|32381.8|32231.8|32386.6|32236.6|32390.4|32240.4|32380.9|32230.9|36
1624755300000|2021-06-27 00:55:00|32386.8|32236.8|32383|32233|32388.9|32238.9|32382.3|32232.3|34
1624755310000|2021-06-27 00:55:10|32382.7|32232.7|32374.4|32224.4|32382.7|32232.7|32374.3|32224.3|19
1624755320000|2021-06-27 00:55:20|32375|32225|32376.2|32226.2|32379.3|32229.3|32374.2|32224.2|33
1624755330000|2021-06-27 00:55:30|32376.3|32226.3|32395.4|32245.4|32397.2|32247.2|32374.7|32224.7|38
1624755340000|2021-06-27 00:55:40|32396.5|32246.5|32395.2|32245.2|32398.1|32248.1|32393.8|32243.8|32
1624755350000|2021-06-27 00:55:50|32394.7|32244.7|32397.2|32247.2|32398.2|32248.2|32393|32243|31
1624755360000|2021-06-27 00:56:00|32395.2|32245.2|32397|32247|32397|32247|32388.2|32238.2|30
1624755370000|2021-06-27 00:56:10|32396.8|32246.8|32408.2|32258.2|32409.1|32259.1|32396.2|32246.2|35
1624755380000|2021-06-27 00:56:20|32408.3|32258.3|32413.6|32263.6|32413.8|32263.8|32406.3|32256.3|36
1624755390000|2021-06-27 00:56:30|32413.7|32263.7|32430.4|32280.4|32430.4|32280.4|32413.6|32263.6|31
1624755400000|2021-06-27 00:56:40|32430|32280|32441.5|32291.5|32441.5|32291.5|32425.7|32275.7|37
1624755410000|2021-06-27 00:56:50|32441.2|32291.2|32466.5|32316.5|32466.5|32316.5|32441.2|32291.2|37
1624755420000|2021-06-27 00:57:00|32466.3|32316.3|32449.3|32299.3|32467.1|32317.1|32449.3|32299.3|29
1624755430000|2021-06-27 00:57:10|32449.5|32299.5|32453.2|32303.2|32453.2|32303.2|32449.3|32299.3|33
1624755440000|2021-06-27 00:57:20|32453.7|32303.7|32454.9|32304.9|32455.9|32305.9|32453.7|32303.7|27
1624755450000|2021-06-27 00:57:30|32454.7|32304.7|32454.9|32304.9|32455.1|32305.1|32453.6|32303.6|17
1624755460000|2021-06-27 00:57:40|32454.8|32304.8|32453.7|32303.7|32455.2|32305.2|32453.2|32303.2|16
1624755470000|2021-06-27 00:57:50|32453.5|32303.5|32452|32302|32454.8|32304.8|32427.6|32277.6|30
1624755480000|2021-06-27 00:58:00|32450.1|32300.1|32450.9|32300.9|32452.1|32302.1|32445.8|32295.8|32
1624755490000|2021-06-27 00:58:10|32450.8|32300.8|32462.4|32312.4|32462.4|32312.4|32448.9|32298.9|39
1624755500000|2021-06-27 00:58:20|32462.5|32312.5|32460.4|32310.4|32463|32313|32459.9|32309.9|29
1624755510000|2021-06-27 00:58:30|32460.5|32310.5|32472.2|32322.2|32472.2|32322.2|32460.5|32310.5|33
1624755520000|2021-06-27 00:58:40|32473.1|32323.1|32482.5|32332.5|32483.9|32333.9|32471.8|32321.8|34
1624755530000|2021-06-27 00:58:50|32483.9|32333.9|32489.3|32339.3|32490.5|32340.5|32481.7|32331.7|36
1624755540000|2021-06-27 00:59:00|32488.8|32338.8|32476.2|32326.2|32488.8|32338.8|32475.2|32325.2|40
1624755550000|2021-06-27 00:59:10|32475.9|32325.9|32473.8|32323.8|32478.3|32328.3|32465|32315|36
1624755560000|2021-06-27 00:59:20|32469.5|32319.5|32457.5|32307.5|32472.1|32322.1|32455.6|32305.6|37
1624755570000|2021-06-27 00:59:30|32457.6|32307.6|32461.9|32311.9|32466|32316|32456.7|32306.7|36
1624755580000|2021-06-27 00:59:40|32462.7|32312.7|32455.3|32305.3|32462.7|32312.7|32454.9|32304.9|29
1624755590000|2021-06-27 00:59:50|32455|32305|32465.9|32315.9|32466.1|32316.1|32455|32305|35
1624755600000|2021-06-27 01:00:00|32464.4|32314.4|32454.3|32304.3|32466.3|32316.3|32454.3|32304.3|37
1624755610000|2021-06-27 01:00:10|32454.2|32304.2|32440.3|32290.3|32455|32305|32440.3|32290.3|32
1624755620000|2021-06-27 01:00:20|32440.2|32290.2|32436.6|32286.6|32440.2|32290.2|32434.3|32284.3|34
1624755630000|2021-06-27 01:00:30|32434.9|32284.9|32403.9|32253.9|32434.9|32284.9|32401.9|32251.9|36
1624755640000|2021-06-27 01:00:40|32401.6|32251.6|32408.7|32258.7|32416.6|32266.6|32401.6|32251.6|34
1624755650000|2021-06-27 01:00:50|32404.4|32254.4|32395.7|32245.7|32406.3|32256.3|32374.7|32224.7|35
1624755660000|2021-06-27 01:01:00|32394.8|32244.8|32430.9|32280.9|32430.9|32280.9|32394.8|32244.8|34
1624755670000|2021-06-27 01:01:10|32432|32282|32428.8|32278.8|32432|32282|32424.6|32274.6|34
1624755680000|2021-06-27 01:01:20|32428.5|32278.5|32402.8|32252.8|32431.5|32281.5|32402.8|32252.8|33
1624755690000|2021-06-27 01:01:30|32404.6|32254.6|32393.2|32243.2|32404.6|32254.6|32393.2|32243.2|33
1624755700000|2021-06-27 01:01:40|32393.8|32243.8|32375.9|32225.9|32395.8|32245.8|32375.5|32225.5|33
1624755710000|2021-06-27 01:01:50|32379.2|32229.2|32369.6|32219.6|32380.9|32230.9|32367.2|32217.2|27
1624755720000|2021-06-27 01:02:00|32369.4|32219.4|32380.3|32230.3|32382.1|32232.1|32365.3|32215.3|32
1624755730000|2021-06-27 01:02:10|32381.4|32231.4|32383.2|32233.2|32393.6|32243.6|32381.4|32231.4|32
1624755740000|2021-06-27 01:02:20|32384|32234|32380|32230|32384.8|32234.8|32378|32228|30
1624755750000|2021-06-27 01:02:30|32381.2|32231.2|32378.2|32228.2|32381.7|32231.7|32377.5|32227.5|26
1624755760000|2021-06-27 01:02:40|32378.6|32228.6|32381.1|32231.1|32381.1|32231.1|32369.8|32219.8|23
1624755770000|2021-06-27 01:02:50|32384.7|32234.7|32387.1|32237.1|32390.7|32240.7|32384.7|32234.7|34
1624755780000|2021-06-27 01:03:00|32387.9|32237.9|32419.2|32269.2|32419.2|32269.2|32387.9|32237.9|32
1624755790000|2021-06-27 01:03:10|32419.7|32269.7|32429.6|32279.6|32429.8|32279.8|32419.7|32269.7|35
1624755800000|2021-06-27 01:03:20|32429.3|32279.3|32434.8|32284.8|32435.2|32285.2|32427.7|32277.7|29
1624755810000|2021-06-27 01:03:30|32434.5|32284.5|32432.8|32282.8|32434.7|32284.7|32429.1|32279.1|33
1624755820000|2021-06-27 01:03:40|32433.1|32283.1|32431.9|32281.9|32434.7|32284.7|32431.5|32281.5|27
1624755830000|2021-06-27 01:03:50|32432|32282|32431.6|32281.6|32432|32282|32430.9|32280.9|20
1624755840000|2021-06-27 01:04:00|32431.2|32281.2|32428.8|32278.8|32432.6|32282.6|32427.5|32277.5|27
1624755850000|2021-06-27 01:04:10|32428.9|32278.9|32421|32271|32430.1|32280.1|32420.6|32270.6|30
1624755860000|2021-06-27 01:04:20|32421.8|32271.8|32408.4|32258.4|32424.2|32274.2|32408.4|32258.4|27
1624755870000|2021-06-27 01:04:30|32407.6|32257.6|32408.5|32258.5|32408.8|32258.8|32406.7|32256.7|16
1624755880000|2021-06-27 01:04:40|32408.7|32258.7|32408.7|32258.7|32410.2|32260.2|32408.5|32258.5|8
1624755890000|2021-06-27 01:04:50|32408|32258|32430.4|32280.4|32430.4|32280.4|32405.7|32255.7|27
1624755900000|2021-06-27 01:05:00|32430.7|32280.7|32453.2|32303.2|32453.2|32303.2|32430.1|32280.1|36
1624755910000|2021-06-27 01:05:10|32454|32304|32472.6|32322.6|32473.2|32323.2|32452.6|32302.6|35
1624755920000|2021-06-27 01:05:20|32473.3|32323.3|32471.1|32321.1|32477.2|32327.2|32468.9|32318.9|30
1624755930000|2021-06-27 01:05:30|32471.3|32321.3|32453.1|32303.1|32473.1|32323.1|32453.1|32303.1|31
1624755940000|2021-06-27 01:05:40|32453.8|32303.8|32441.2|32291.2|32453.8|32303.8|32441.2|32291.2|29
1624755950000|2021-06-27 01:05:50|32441.3|32291.3|32436.3|32286.3|32444.4|32294.4|32436.1|32286.1|30
1624755960000|2021-06-27 01:06:00|32434.5|32284.5|32438.3|32288.3|32441.5|32291.5|32433|32283|28
1624755970000|2021-06-27 01:06:10|32438.4|32288.4|32440.3|32290.3|32441.6|32291.6|32438.4|32288.4|26
1624755980000|2021-06-27 01:06:20|32440.2|32290.2|32448.9|32298.9|32453|32303|32438.5|32288.5|34
1624755990000|2021-06-27 01:06:30|32449.6|32299.6|32443.4|32293.4|32450|32300|32441.8|32291.8|34
1624756000000|2021-06-27 01:06:40|32443.3|32293.3|32427.4|32277.4|32443.3|32293.3|32425.3|32275.3|35
1624756010000|2021-06-27 01:06:50|32427.5|32277.5|32425.6|32275.6|32428.7|32278.7|32409.8|32259.8|37
1624756020000|2021-06-27 01:07:00|32425.2|32275.2|32432.4|32282.4|32432.5|32282.5|32419.1|32269.1|36
1624756030000|2021-06-27 01:07:10|32432.6|32282.6|32452.4|32302.4|32456|32306|32432.6|32282.6|36
1624756040000|2021-06-27 01:07:20|32451.9|32301.9|32457.4|32307.4|32466.2|32316.2|32450.6|32300.6|39
1624756050000|2021-06-27 01:07:30|32460.1|32310.1|32462.5|32312.5|32464.7|32314.7|32457.7|32307.7|38
1624756060000|2021-06-27 01:07:40|32462.4|32312.4|32469.2|32319.2|32469.3|32319.3|32459.7|32309.7|31
1624756070000|2021-06-27 01:07:50|32468.3|32318.3|32474|32324|32475.3|32325.3|32467.5|32317.5|32
1624756080000|2021-06-27 01:08:00|32474.9|32324.9|32491.8|32341.8|32492.6|32342.6|32472.7|32322.7|36
1624756090000|2021-06-27 01:08:10|32493.3|32343.3|32515.1|32365.1|32545.9|32395.9|32493.3|32343.3|39
1624756100000|2021-06-27 01:08:20|32515.4|32365.4|32512.9|32362.9|32528.1|32378.1|32512.9|32362.9|39
1624756110000|2021-06-27 01:08:30|32514.2|32364.2|32542.2|32392.2|32542.2|32392.2|32513.2|32363.2|38
1624756120000|2021-06-27 01:08:40|32543|32393|32544.9|32394.9|32545.7|32395.7|32534.8|32384.8|38
1624756130000|2021-06-27 01:08:50|32546.2|32396.2|32544.6|32394.6|32547.2|32397.2|32541|32391|33
1624756140000|2021-06-27 01:09:00|32544.3|32394.3|32538.8|32388.8|32545.6|32395.6|32537.6|32387.6|34
1624756150000|2021-06-27 01:09:10|32539.2|32389.2|32532.5|32382.5|32541.9|32391.9|32530.5|32380.5|30
1624756160000|2021-06-27 01:09:20|32532.4|32382.4|32540.1|32390.1|32541.7|32391.7|32530.5|32380.5|33
1624756170000|2021-06-27 01:09:30|32540.4|32390.4|32539.6|32389.6|32543.3|32393.3|32537.9|32387.9|34
1624756180000|2021-06-27 01:09:40|32539.7|32389.7|32539.2|32389.2|32545.6|32395.6|32537.7|32387.7|35
1624756190000|2021-06-27 01:09:50|32542.3|32392.3|32524.9|32374.9|32542.5|32392.5|32524.5|32374.5|29
1624756200000|2021-06-27 01:10:00|32524.8|32374.8|32538.1|32388.1|32539.5|32389.5|32524.8|32374.8|34
1624756210000|2021-06-27 01:10:10|32539.6|32389.6|32534.9|32384.9|32540.7|32390.7|32521|32371|37
1624756220000|2021-06-27 01:10:20|32536.4|32386.4|32538.4|32388.4|32539.6|32389.6|32536.2|32386.2|33
1624756230000|2021-06-27 01:10:30|32537.4|32387.4|32545.9|32395.9|32547|32397|32536.8|32386.8|28
1624756240000|2021-06-27 01:10:40|32546|32396|32545.1|32395.1|32555.7|32405.7|32544.7|32394.7|34
1624756250000|2021-06-27 01:10:50|32543.8|32393.8|32545.6|32395.6|32551.8|32401.8|32543.3|32393.3|34
1624756260000|2021-06-27 01:11:00|32545.7|32395.7|32533.7|32383.7|32546.7|32396.7|32531.9|32381.9|30
1624756270000|2021-06-27 01:11:10|32536|32386|32530|32380|32537.3|32387.3|32529.9|32379.9|30
1624756280000|2021-06-27 01:11:20|32528.7|32378.7|32521.1|32371.1|32528.7|32378.7|32521.1|32371.1|29
1624756290000|2021-06-27 01:11:30|32523|32373|32524.1|32374.1|32524.1|32374.1|32518|32368|33
1624756300000|2021-06-27 01:11:40|32524.4|32374.4|32529.7|32379.7|32534.6|32384.6|32524.4|32374.4|40
1624756310000|2021-06-27 01:11:50|32529.4|32379.4|32529.4|32379.4|32529.4|32379.4|32521.5|32371.5|34
1624756320000|2021-06-27 01:12:00|32529.8|32379.8|32545.4|32395.4|32545.4|32395.4|32529.8|32379.8|35
1624756330000|2021-06-27 01:12:10|32543.5|32393.5|32548.2|32398.2|32550.7|32400.7|32543.5|32393.5|40
1624756340000|2021-06-27 01:12:20|32547.8|32397.8|32545|32395|32547.8|32397.8|32543.3|32393.3|30
1624756350000|2021-06-27 01:12:30|32545.1|32395.1|32557.7|32407.7|32557.7|32407.7|32544.7|32394.7|26
1624756360000|2021-06-27 01:12:40|32558.8|32408.8|32570.8|32420.8|32576.6|32426.6|32555.9|32405.9|37
1624756370000|2021-06-27 01:12:50|32571.8|32421.8|32567.3|32417.3|32575.2|32425.2|32567.3|32417.3|28
1624756380000|2021-06-27 01:13:00|32566.6|32416.6|32584|32434|32584|32434|32563.7|32413.7|31
1624756390000|2021-06-27 01:13:10|32584.3|32434.3|32578.8|32428.8|32588.7|32438.7|32578.8|32428.8|33
1624756400000|2021-06-27 01:13:20|32579.8|32429.8|32579.6|32429.6|32583|32433|32576.8|32426.8|38
1624756410000|2021-06-27 01:13:30|32579.5|32429.5|32580.4|32430.4|32581|32431|32577.2|32427.2|36
1624756420000|2021-06-27 01:13:40|32581.8|32431.8|32578|32428|32581.8|32431.8|32573.5|32423.5|30
1624756430000|2021-06-27 01:13:50|32577.4|32427.4|32586.9|32436.9|32586.9|32436.9|32575.7|32425.7|33
1624756440000|2021-06-27 01:14:00|32587.1|32437.1|32588.1|32438.1|32590.4|32440.4|32585.7|32435.7|32
1624756450000|2021-06-27 01:14:10|32587.7|32437.7|32589|32439|32594|32444|32585.8|32435.8|31
1624756460000|2021-06-27 01:14:20|32590.3|32440.3|32573.3|32423.3|32592.1|32442.1|32571.4|32421.4|29
1624756470000|2021-06-27 01:14:30|32573.4|32423.4|32579.9|32429.9|32584|32434|32569|32419|27
1624756480000|2021-06-27 01:14:40|32577.6|32427.6|32558.7|32408.7|32577.6|32427.6|32555.4|32405.4|33
1624756490000|2021-06-27 01:14:50|32557.6|32407.6|32573.7|32423.7|32582.4|32432.4|32557.4|32407.4|38
1624756500000|2021-06-27 01:15:00|32576.2|32426.2|32569.1|32419.1|32581.6|32431.6|32569|32419|31
1624756510000|2021-06-27 01:15:10|32571|32421|32537.6|32387.6|32571|32421|32534.7|32384.7|32
1624756520000|2021-06-27 01:15:20|32538.7|32388.7|32528.2|32378.2|32540.5|32390.5|32523.7|32373.7|36
1624756530000|2021-06-27 01:15:30|32530|32380|32530.1|32380.1|32540.5|32390.5|32529.7|32379.7|38
1624756540000|2021-06-27 01:15:40|32531.5|32381.5|32533.1|32383.1|32534.5|32384.5|32527.4|32377.4|37
1624756550000|2021-06-27 01:15:50|32532.5|32382.5|32569.4|32419.4|32569.4|32419.4|32532.4|32382.4|35
1624756560000|2021-06-27 01:16:00|32569|32419|32561.6|32411.6|32571.5|32421.5|32560|32410|32
1624756570000|2021-06-27 01:16:10|32562.4|32412.4|32563.3|32413.3|32571.2|32421.2|32561|32411|33
1624756580000|2021-06-27 01:16:20|32563|32413|32541.4|32391.4|32563|32413|32540.5|32390.5|31
1624756590000|2021-06-27 01:16:30|32541.5|32391.5|32535|32385|32544.1|32394.1|32535|32385|31
1624756600000|2021-06-27 01:16:40|32536.8|32386.8|32537.6|32387.6|32538.3|32388.3|32533.9|32383.9|30
1624756610000|2021-06-27 01:16:50|32537.2|32387.2|32537.9|32387.9|32542.5|32392.5|32533|32383|34
1624756620000|2021-06-27 01:17:00|32537.8|32387.8|32537.7|32387.7|32539|32389|32536.7|32386.7|19
1624756630000|2021-06-27 01:17:10|32537.6|32387.6|32495.5|32345.5|32537.8|32387.8|32494.2|32344.2|34
1624756640000|2021-06-27 01:17:20|32494.8|32344.8|32492.5|32342.5|32503.9|32353.9|32488.7|32338.7|35
1624756650000|2021-06-27 01:17:30|32492.6|32342.6|32504.2|32354.2|32508.8|32358.8|32491.6|32341.6|34
1624756660000|2021-06-27 01:17:40|32504.6|32354.6|32512.4|32362.4|32512.4|32362.4|32503.2|32353.2|36
1624756670000|2021-06-27 01:17:50|32513.8|32363.8|32512.5|32362.5|32515.6|32365.6|32508.5|32358.5|37
1624756680000|2021-06-27 01:18:00|32512.2|32362.2|32506.9|32356.9|32512.9|32362.9|32506.9|32356.9|32
1624756690000|2021-06-27 01:18:10|32507.1|32357.1|32523.3|32373.3|32528.7|32378.7|32506.6|32356.6|38
1624756700000|2021-06-27 01:18:20|32523.6|32373.6|32560.1|32410.1|32560.1|32410.1|32523.6|32373.6|38
1624756710000|2021-06-27 01:18:30|32559.3|32409.3|32534.8|32384.8|32559.3|32409.3|32533.8|32383.8|29
1624756720000|2021-06-27 01:18:40|32534.9|32384.9|32546.6|32396.6|32546.9|32396.9|32534.9|32384.9|31
1624756730000|2021-06-27 01:18:50|32546.8|32396.8|32572.3|32422.3|32578.8|32428.8|32545.6|32395.6|39
1624756740000|2021-06-27 01:19:00|32571.7|32421.7|32609.6|32459.6|32612.6|32462.6|32571.7|32421.7|38
1624756750000|2021-06-27 01:19:10|32609.3|32459.3|32610.3|32460.3|32618|32468|32609|32459|38
1624756760000|2021-06-27 01:19:20|32612.1|32462.1|32707.7|32557.7|32707.7|32557.7|32607.6|32457.6|38
1624756770000|2021-06-27 01:19:30|32706.6|32556.6|32752.3|32602.3|32816.4|32666.4|32706.6|32556.6|40
1624756780000|2021-06-27 01:19:40|32755.5|32605.5|32784.5|32634.5|32784.5|32634.5|32754.9|32604.9|38
1624756790000|2021-06-27 01:19:50|32780.2|32630.2|32755.2|32605.2|32780.2|32630.2|32754.3|32604.3|37
1624756800000|2021-06-27 01:20:00|32754.8|32604.8|32707.4|32557.4|32754.8|32604.8|32707.4|32557.4|32
1624756810000|2021-06-27 01:20:10|32705.8|32555.8|32732.9|32582.9|32766.6|32616.6|32698.1|32548.1|36
1624756820000|2021-06-27 01:20:20|32737.8|32587.8|32738.7|32588.7|32740.1|32590.1|32729.7|32579.7|30
1624756830000|2021-06-27 01:20:30|32736.7|32586.7|32698.9|32548.9|32742.2|32592.2|32697.8|32547.8|35
1624756840000|2021-06-27 01:20:40|32691.1|32541.1|32668.6|32518.6|32692.1|32542.1|32661.2|32511.2|37
1624756850000|2021-06-27 01:20:50|32666|32516|32679.3|32529.3|32683.4|32533.4|32663.3|32513.3|38
1624756860000|2021-06-27 01:21:00|32679.7|32529.7|32679.7|32529.7|32685.9|32535.9|32678.7|32528.7|37
1624756870000|2021-06-27 01:21:10|32679.6|32529.6|32663.3|32513.3|32679.6|32529.6|32661.9|32511.9|32
1624756880000|2021-06-27 01:21:20|32663.4|32513.4|32654.5|32504.5|32664.2|32514.2|32654.5|32504.5|24
1624756890000|2021-06-27 01:21:30|32648.1|32498.1|32640.7|32490.7|32648.5|32498.5|32639.9|32489.9|34
1624756900000|2021-06-27 01:21:40|32641.8|32491.8|32639.1|32489.1|32641.8|32491.8|32634.9|32484.9|34
1624756910000|2021-06-27 01:21:50|32639|32489|32642.4|32492.4|32647.2|32497.2|32636.2|32486.2|33
1624756920000|2021-06-27 01:22:00|32643.1|32493.1|32676.4|32526.4|32676.4|32526.4|32642.3|32492.3|38
1624756930000|2021-06-27 01:22:10|32676.6|32526.6|32709.7|32559.7|32709.7|32559.7|32674.7|32524.7|38
1624756940000|2021-06-27 01:22:20|32708.9|32558.9|32710|32560|32713|32563|32700.9|32550.9|39
1624756950000|2021-06-27 01:22:30|32708.8|32558.8|32705.2|32555.2|32711.6|32561.6|32704.1|32554.1|30
1624756960000|2021-06-27 01:22:40|32704.9|32554.9|32703.6|32553.6|32704.9|32554.9|32698.1|32548.1|28
1624756970000|2021-06-27 01:22:50|32702.8|32552.8|32728.8|32578.8|32728.8|32578.8|32700.8|32550.8|35
1624756980000|2021-06-27 01:23:00|32730.1|32580.1|32708.4|32558.4|32738|32588|32706.4|32556.4|38
1624756990000|2021-06-27 01:23:10|32706.9|32556.9|32695.8|32545.8|32711.6|32561.6|32690.4|32540.4|35
1624757000000|2021-06-27 01:23:20|32694.4|32544.4|32703.4|32553.4|32703.9|32553.9|32691.3|32541.3|31
1624757010000|2021-06-27 01:23:30|32703|32553|32699.9|32549.9|32720.2|32570.2|32699.9|32549.9|37
1624757020000|2021-06-27 01:23:40|32700.9|32550.9|32720.6|32570.6|32732.5|32582.5|32700.1|32550.1|40
1624757030000|2021-06-27 01:23:50|32720.7|32570.7|32710.5|32560.5|32720.7|32570.7|32697.6|32547.6|38
1624757040000|2021-06-27 01:24:00|32710.7|32560.7|32715.1|32565.1|32718.2|32568.2|32710.7|32560.7|33
1624757050000|2021-06-27 01:24:10|32715|32565|32690.7|32540.7|32716.4|32566.4|32690.7|32540.7|31
1624757060000|2021-06-27 01:24:20|32690.1|32540.1|32683.2|32533.2|32692.1|32542.1|32680.1|32530.1|29
1624757070000|2021-06-27 01:24:30|32683.1|32533.1|32674.9|32524.9|32683.1|32533.1|32673.1|32523.1|31
1624757080000|2021-06-27 01:24:40|32673.1|32523.1|32665.8|32515.8|32678.9|32528.9|32665.8|32515.8|39
1624757090000|2021-06-27 01:24:50|32666.7|32516.7|32666.5|32516.5|32671.4|32521.4|32663.6|32513.6|32
1624757100000|2021-06-27 01:25:00|32665.6|32515.6|32665.6|32515.6|32668.5|32518.5|32664.2|32514.2|32
1624757110000|2021-06-27 01:25:10|32666|32516|32659.3|32509.3|32671.7|32521.7|32659.3|32509.3|31
1624757120000|2021-06-27 01:25:20|32659.2|32509.2|32642.3|32492.3|32663.1|32513.1|32640.3|32490.3|37
1624757130000|2021-06-27 01:25:30|32645|32495|32631.4|32481.4|32645|32495|32629.2|32479.2|35
1624757140000|2021-06-27 01:25:40|32629.7|32479.7|32653|32503|32656.4|32506.4|32610.7|32460.7|31
1624757150000|2021-06-27 01:25:50|32651.8|32501.8|32647.6|32497.6|32652.1|32502.1|32647.6|32497.6|31
1624757160000|2021-06-27 01:26:00|32647.5|32497.5|32649.7|32499.7|32651.5|32501.5|32646.9|32496.9|34
1624757170000|2021-06-27 01:26:10|32649.8|32499.8|32645.8|32495.8|32649.8|32499.8|32645.3|32495.3|30
1624757180000|2021-06-27 01:26:20|32647.3|32497.3|32628.3|32478.3|32647.3|32497.3|32628.3|32478.3|29
1624757190000|2021-06-27 01:26:30|32626.2|32476.2|32623.2|32473.2|32626.3|32476.3|32621.9|32471.9|18
1624757200000|2021-06-27 01:26:40|32624.5|32474.5|32640|32490|32643.5|32493.5|32622.2|32472.2|28
1624757210000|2021-06-27 01:26:50|32639.6|32489.6|32649.2|32499.2|32650.8|32500.8|32637.5|32487.5|37
1624757220000|2021-06-27 01:27:00|32648.4|32498.4|32642.1|32492.1|32648.9|32498.9|32641.3|32491.3|30
1624757230000|2021-06-27 01:27:10|32641.2|32491.2|32648.3|32498.3|32648.3|32498.3|32637.6|32487.6|31
1624757240000|2021-06-27 01:27:20|32648|32498|32663.7|32513.7|32667.7|32517.7|32646|32496|33
1624757250000|2021-06-27 01:27:30|32663.5|32513.5|32662.6|32512.6|32666|32516|32662.3|32512.3|31
1624757260000|2021-06-27 01:27:40|32662.1|32512.1|32674.1|32524.1|32674.1|32524.1|32661.8|32511.8|33
1624757270000|2021-06-27 01:27:50|32674.2|32524.2|32655.2|32505.2|32675.7|32525.7|32654.2|32504.2|26
1624757280000|2021-06-27 01:28:00|32655.7|32505.7|32697.6|32547.6|32699.2|32549.2|32653.6|32503.6|36
1624757290000|2021-06-27 01:28:10|32697.7|32547.7|32686.1|32536.1|32697.9|32547.9|32683.2|32533.2|37
1624757300000|2021-06-27 01:28:20|32687.1|32537.1|32683.1|32533.1|32687.2|32537.2|32680.6|32530.6|31
1624757310000|2021-06-27 01:28:30|32683.2|32533.2|32683.2|32533.2|32685.9|32535.9|32683|32533|30
1624757320000|2021-06-27 01:28:40|32682.9|32532.9|32684.1|32534.1|32684.7|32534.7|32682.7|32532.7|32
1624757330000|2021-06-27 01:28:50|32684.2|32534.2|32684.3|32534.3|32685.1|32535.1|32681.5|32531.5|28
1624757340000|2021-06-27 01:29:00|32682.5|32532.5|32713.3|32563.3|32713.7|32563.7|32681.9|32531.9|36
1624757350000|2021-06-27 01:29:10|32712.6|32562.6|32702.9|32552.9|32713.3|32563.3|32701.2|32551.2|33
1624757360000|2021-06-27 01:29:20|32703|32553|32726.2|32576.2|32726.2|32576.2|32700.8|32550.8|32
1624757370000|2021-06-27 01:29:30|32724.7|32574.7|32722.9|32572.9|32728.1|32578.1|32720.3|32570.3|38
1624757380000|2021-06-27 01:29:40|32722|32572|32719.1|32569.1|32723.2|32573.2|32714.5|32564.5|32
1624757390000|2021-06-27 01:29:50|32719.2|32569.2|32920.3|32770.3|32920.3|32770.3|32714.1|32564.1|32
1624757400000|2021-06-27 01:30:00|32929.9|32779.9|32930.5|32780.5|32992.8|32842.8|32910|32760|40
1624757410000|2021-06-27 01:30:10|32938.2|32788.2|33001.5|32851.5|33001.5|32851.5|32909.7|32759.7|40
1624757420000|2021-06-27 01:30:20|32999.8|32849.8|32892.8|32742.8|33004|32854|32892.8|32742.8|39
1624757430000|2021-06-27 01:30:30|32899.2|32749.2|32922.5|32772.5|32942.5|32792.5|32872.9|32722.9|40
1624757440000|2021-06-27 01:30:40|32922.6|32772.6|32877.8|32727.8|32923.6|32773.6|32877.8|32727.8|40
1624757450000|2021-06-27 01:30:50|32880.3|32730.3|32858|32708|32897.5|32747.5|32858|32708|36
1624757460000|2021-06-27 01:31:00|32858.3|32708.3|32880|32730|32885.4|32735.4|32858.3|32708.3|38
1624757470000|2021-06-27 01:31:10|32878.8|32728.8|32885.6|32735.6|32898.5|32748.5|32877.7|32727.7|39
1624757480000|2021-06-27 01:31:20|32884.8|32734.8|32970.9|32820.9|32972.3|32822.3|32869|32719|39
1624757490000|2021-06-27 01:31:30|32969.5|32819.5|32951|32801|32981|32831|32951|32801|39
1624757500000|2021-06-27 01:31:40|32950.5|32800.5|32925.9|32775.9|32950.7|32800.7|32916.8|32766.8|39
1624757510000|2021-06-27 01:31:50|32925.7|32775.7|32921.5|32771.5|32935.4|32785.4|32911|32761|36
1624757520000|2021-06-27 01:32:00|32921.3|32771.3|32901.4|32751.4|32946.8|32796.8|32886.7|32736.7|40
1624757530000|2021-06-27 01:32:10|32907.2|32757.2|32883.5|32733.5|32907.2|32757.2|32866.6|32716.6|39
1624757540000|2021-06-27 01:32:20|32882.5|32732.5|32880.2|32730.2|32885.5|32735.5|32865.3|32715.3|37
1624757550000|2021-06-27 01:32:30|32880.8|32730.8|32896.6|32746.6|32899|32749|32864.6|32714.6|38
1624757560000|2021-06-27 01:32:40|32896.5|32746.5|32867.9|32717.9|32898|32748|32858.9|32708.9|38
1624757570000|2021-06-27 01:32:50|32867.6|32717.6|32880.9|32730.9|32882.4|32732.4|32860.3|32710.3|37
1624757580000|2021-06-27 01:33:00|32878.6|32728.6|32905.3|32755.3|32912.8|32762.8|32878.6|32728.6|37
1624757590000|2021-06-27 01:33:10|32902.2|32752.2|32935.3|32785.3|32955.8|32805.8|32897.3|32747.3|40
1624757600000|2021-06-27 01:33:20|32932.9|32782.9|32915.9|32765.9|32939.6|32789.6|32915.9|32765.9|37
1624757610000|2021-06-27 01:33:30|32916.9|32766.9|32923.5|32773.5|32931|32781|32912.9|32762.9|36
1624757620000|2021-06-27 01:33:40|32923.1|32773.1|32939.4|32789.4|32946.7|32796.7|32922.2|32772.2|34
1624757630000|2021-06-27 01:33:50|32938.8|32788.8|32945|32795|32945|32795|32932.5|32782.5|36
1624757640000|2021-06-27 01:34:00|32944.9|32794.9|32940.9|32790.9|32945.2|32795.2|32937.9|32787.9|32
1624757650000|2021-06-27 01:34:10|32940.5|32790.5|32938.7|32788.7|32946.9|32796.9|32937.2|32787.2|33
1624757660000|2021-06-27 01:34:20|32939.5|32789.5|32928|32778|32943.5|32793.5|32921.6|32771.6|35
1624757670000|2021-06-27 01:34:30|32928.7|32778.7|32925.9|32775.9|32935.6|32785.6|32924.1|32774.1|39
1624757680000|2021-06-27 01:34:40|32926.6|32776.6|32907.6|32757.6|32930.5|32780.5|32907.6|32757.6|37
1624757690000|2021-06-27 01:34:50|32908.1|32758.1|32906|32756|32924.9|32774.9|32906|32756|35
1624757700000|2021-06-27 01:35:00|32905.4|32755.4|32894.7|32744.7|32912.9|32762.9|32886|32736|35
1624757710000|2021-06-27 01:35:10|32892.7|32742.7|32878.9|32728.9|32892.7|32742.7|32872.8|32722.8|36
1624757720000|2021-06-27 01:35:20|32878.7|32728.7|32892.7|32742.7|32893.5|32743.5|32867.5|32717.5|37
1624757730000|2021-06-27 01:35:30|32893.1|32743.1|32912.8|32762.8|32922.3|32772.3|32891.5|32741.5|38
1624757740000|2021-06-27 01:35:40|32913.8|32763.8|32929.6|32779.6|32929.6|32779.6|32906|32756|37
1624757750000|2021-06-27 01:35:50|32932.9|32782.9|32940.1|32790.1|32947.3|32797.3|32930.5|32780.5|38
1624757760000|2021-06-27 01:36:00|32940|32790|32944.5|32794.5|32945.4|32795.4|32940|32790|32
1624757770000|2021-06-27 01:36:10|32945.8|32795.8|32959|32809|32959|32809|32945.8|32795.8|33
1624757780000|2021-06-27 01:36:20|32958|32808|33021.8|32871.8|33021.8|32871.8|32956.3|32806.3|40
1624757790000|2021-06-27 01:36:30|33021.3|32871.3|33015.5|32865.5|33040.5|32890.5|33015.5|32865.5|39
1624757800000|2021-06-27 01:36:40|33014.9|32864.9|33037.8|32887.8|33037.9|32887.9|33012.7|32862.7|38
1624757810000|2021-06-27 01:36:50|33037.3|32887.3|33010.2|32860.2|33037.3|32887.3|33009.2|32859.2|37
1624757820000|2021-06-27 01:37:00|33009.4|32859.4|33025.3|32875.3|33029.6|32879.6|33009.4|32859.4|36
1624757830000|2021-06-27 01:37:10|33027.1|32877.1|33038.5|32888.5|33039|32889|33027.1|32877.1|35
1624757840000|2021-06-27 01:37:20|33038.3|32888.3|33033.6|32883.6|33038.3|32888.3|33033.2|32883.2|34
1624757850000|2021-06-27 01:37:30|33030.1|32880.1|33018|32868|33030.1|32880.1|33010.4|32860.4|29
1624757860000|2021-06-27 01:37:40|33014.7|32864.7|32985.4|32835.4|33014.7|32864.7|32985.4|32835.4|36
1624757870000|2021-06-27 01:37:50|32986.6|32836.6|32951|32801|32998.9|32848.9|32951|32801|38
1624757880000|2021-06-27 01:38:00|32949.9|32799.9|32975|32825|32975.7|32825.7|32946.8|32796.8|40
1624757890000|2021-06-27 01:38:10|32974.2|32824.2|32969.3|32819.3|32977.6|32827.6|32959.9|32809.9|35
1624757900000|2021-06-27 01:38:20|32971|32821|32972.9|32822.9|32975.4|32825.4|32966.4|32816.4|38
1624757910000|2021-06-27 01:38:30|32974.5|32824.5|32990.3|32840.3|32994.1|32844.1|32974.3|32824.3|33
1624757920000|2021-06-27 01:38:40|32989.8|32839.8|32976.8|32826.8|32990.6|32840.6|32976.8|32826.8|32
1624757930000|2021-06-27 01:38:50|32976.7|32826.7|32981.9|32831.9|32982.5|32832.5|32976.7|32826.7|34
1624757940000|2021-06-27 01:39:00|32982.1|32832.1|32973.4|32823.4|32982.1|32832.1|32970.8|32820.8|28
1624757950000|2021-06-27 01:39:10|32971|32821|32981.2|32831.2|32982.8|32832.8|32971|32821|35
1624757960000|2021-06-27 01:39:20|32981.3|32831.3|32993.1|32843.1|32995.5|32845.5|32979.8|32829.8|36
1624757970000|2021-06-27 01:39:30|32991.2|32841.2|32980.7|32830.7|32992.2|32842.2|32979.6|32829.6|36
1624757980000|2021-06-27 01:39:40|32980.6|32830.6|33005|32855|33005.7|32855.7|32971.9|32821.9|39
1624757990000|2021-06-27 01:39:50|33003.8|32853.8|33002.6|32852.6|33004.6|32854.6|33002.1|32852.1|36
1624758000000|2021-06-27 01:40:00|33002.7|32852.7|33001.2|32851.2|33004.2|32854.2|33001.2|32851.2|31
1624758010000|2021-06-27 01:40:10|33001|32851|33000.1|32850.1|33003.6|32853.6|32996.9|32846.9|29
1624758020000|2021-06-27 01:40:20|32997.7|32847.7|32991.6|32841.6|32999.6|32849.6|32987.8|32837.8|32
1624758030000|2021-06-27 01:40:30|32991.7|32841.7|32983.3|32833.3|32991.7|32841.7|32983.3|32833.3|32
1624758040000|2021-06-27 01:40:40|32982.1|32832.1|32982.6|32832.6|32986.5|32836.5|32981.2|32831.2|35
1624758050000|2021-06-27 01:40:50|32983.7|32833.7|32978.8|32828.8|32984.6|32834.6|32971.8|32821.8|34
1624758060000|2021-06-27 01:41:00|32978.7|32828.7|32982.2|32832.2|32983.5|32833.5|32978.2|32828.2|36
1624758070000|2021-06-27 01:41:10|32981.8|32831.8|32975.5|32825.5|32981.8|32831.8|32966.8|32816.8|35
1624758080000|2021-06-27 01:41:20|32976.7|32826.7|32976.8|32826.8|32981.4|32831.4|32973.5|32823.5|37
1624758090000|2021-06-27 01:41:30|32975|32825|32994.7|32844.7|32996|32846|32973.6|32823.6|35
1624758100000|2021-06-27 01:41:40|32993.3|32843.3|32980|32830|32997.6|32847.6|32977.9|32827.9|33
1624758110000|2021-06-27 01:41:50|32980.5|32830.5|32965.3|32815.3|32983.8|32833.8|32963.4|32813.4|30
1624758120000|2021-06-27 01:42:00|32964.3|32814.3|32966.2|32816.2|32977|32827|32963.7|32813.7|34
1624758130000|2021-06-27 01:42:10|32966|32816|32953.2|32803.2|32976.3|32826.3|32953.2|32803.2|35
1624758140000|2021-06-27 01:42:20|32949.9|32799.9|32952.3|32802.3|32959.5|32809.5|32946.9|32796.9|34
1624758150000|2021-06-27 01:42:30|32951.7|32801.7|32975.6|32825.6|32975.6|32825.6|32943.7|32793.7|31
1624758160000|2021-06-27 01:42:40|32956|32806|32970.5|32820.5|32976.1|32826.1|32956|32806|35
1624758170000|2021-06-27 01:42:50|32971.8|32821.8|32976.5|32826.5|32983.8|32833.8|32971.8|32821.8|38
1624758180000|2021-06-27 01:43:00|32977.2|32827.2|32976.9|32826.9|32987.4|32837.4|32975.9|32825.9|31
1624758190000|2021-06-27 01:43:10|32976.7|32826.7|32954.4|32804.4|32977.1|32827.1|32954.4|32804.4|31
1624758200000|2021-06-27 01:43:20|32954.5|32804.5|32942.8|32792.8|32958|32808|32941.8|32791.8|31
1624758210000|2021-06-27 01:43:30|32942.7|32792.7|32968.5|32818.5|32968.9|32818.9|32939.2|32789.2|35
1624758220000|2021-06-27 01:43:40|32969.5|32819.5|32972.5|32822.5|32974.1|32824.1|32966.1|32816.1|31
1624758230000|2021-06-27 01:43:50|32972.3|32822.3|32965.9|32815.9|32973|32823|32954.5|32804.5|37
1624758240000|2021-06-27 01:44:00|32964.8|32814.8|32957|32807|32971.5|32821.5|32957|32807|34
1624758250000|2021-06-27 01:44:10|32957.4|32807.4|32955.4|32805.4|32957.5|32807.5|32954.4|32804.4|29
1624758260000|2021-06-27 01:44:20|32954.9|32804.9|32966.2|32816.2|32966.8|32816.8|32952.5|32802.5|33
1624758270000|2021-06-27 01:44:30|32970.2|32820.2|33003.5|32853.5|33019.1|32869.1|32970.2|32820.2|38
1624758280000|2021-06-27 01:44:40|33003.6|32853.6|33000.8|32850.8|33010.7|32860.7|32993.3|32843.3|40
1624758290000|2021-06-27 01:44:50|33000.5|32850.5|33035.2|32885.2|33035.6|32885.6|33000.5|32850.5|38
1624758300000|2021-06-27 01:45:00|33036|32886|33055.1|32905.1|33061.2|32911.2|33035.6|32885.6|40
1624758310000|2021-06-27 01:45:10|33053|32903|33028.6|32878.6|33060.7|32910.7|33028.6|32878.6|39
1624758320000|2021-06-27 01:45:20|33025.3|32875.3|32999.7|32849.7|33025.3|32875.3|32999.7|32849.7|33
1624758330000|2021-06-27 01:45:30|32995|32845|32977.8|32827.8|33001.2|32851.2|32977.6|32827.6|35
1624758340000|2021-06-27 01:45:40|32975.1|32825.1|32986.7|32836.7|32986.7|32836.7|32966|32816|37
1624758350000|2021-06-27 01:45:50|32988|32838|32967.5|32817.5|32988.9|32838.9|32967.5|32817.5|31
1624758360000|2021-06-27 01:46:00|32967.4|32817.4|32971.5|32821.5|32977.9|32827.9|32966.3|32816.3|29
1624758370000|2021-06-27 01:46:10|32970.8|32820.8|32967.7|32817.7|32976.5|32826.5|32966.9|32816.9|34
1624758380000|2021-06-27 01:46:20|32966.7|32816.7|32967.4|32817.4|32972.1|32822.1|32960.8|32810.8|34
1624758390000|2021-06-27 01:46:30|32965.3|32815.3|32972.3|32822.3|32973.8|32823.8|32962.2|32812.2|36
1624758400000|2021-06-27 01:46:40|32972.8|32822.8|32981|32831|32996.4|32846.4|32972.7|32822.7|34
1624758410000|2021-06-27 01:46:50|32979.4|32829.4|32969.9|32819.9|32979.8|32829.8|32967|32817|39
1624758420000|2021-06-27 01:47:00|32969.8|32819.8|32960|32810|32970.7|32820.7|32959.8|32809.8|34
1624758430000|2021-06-27 01:47:10|32960.1|32810.1|32970.8|32820.8|32984.3|32834.3|32960.1|32810.1|39
1624758440000|2021-06-27 01:47:20|32968.7|32818.7|32970.5|32820.5|32973.7|32823.7|32964.1|32814.1|33
1624758450000|2021-06-27 01:47:30|32967.9|32817.9|32982.7|32832.7|32991.8|32841.8|32967.9|32817.9|38
1624758460000|2021-06-27 01:47:40|32982.6|32832.6|32972.3|32822.3|32984.4|32834.4|32972.3|32822.3|26
1624758470000|2021-06-27 01:47:50|32980.5|32830.5|32991.7|32841.7|32996.9|32846.9|32980.5|32830.5|32
1624758480000|2021-06-27 01:48:00|32990.7|32840.7|32986.4|32836.4|33002.4|32852.4|32985.1|32835.1|37
1624758490000|2021-06-27 01:48:10|32986.6|32836.6|32978.4|32828.4|32989.2|32839.2|32970.6|32820.6|32
1624758500000|2021-06-27 01:48:20|32978.7|32828.7|32979.6|32829.6|32981.5|32831.5|32976.9|32826.9|34
1624758510000|2021-06-27 01:48:30|32982|32832|32977.7|32827.7|32985.3|32835.3|32974|32824|35
1624758520000|2021-06-27 01:48:40|32977.8|32827.8|32975.2|32825.2|32983.7|32833.7|32972.1|32822.1|30
1624758530000|2021-06-27 01:48:50|32975.3|32825.3|32970.7|32820.7|32980.2|32830.2|32969.6|32819.6|28
1624758540000|2021-06-27 01:49:00|32970.4|32820.4|32971.5|32821.5|32985.7|32835.7|32969.5|32819.5|38
1624758550000|2021-06-27 01:49:10|32974.2|32824.2|32976.1|32826.1|32977.6|32827.6|32968.2|32818.2|33
1624758560000|2021-06-27 01:49:20|32974|32824|32970.8|32820.8|32984.1|32834.1|32960.6|32810.6|33
1624758570000|2021-06-27 01:49:30|32972.2|32822.2|32965.4|32815.4|32972.2|32822.2|32965.4|32815.4|34
1624758580000|2021-06-27 01:49:40|32967.3|32817.3|32958.4|32808.4|32968.9|32818.9|32958.4|32808.4|27
1624758590000|2021-06-27 01:49:50|32958.5|32808.5|32962.3|32812.3|32969.3|32819.3|32958.4|32808.4|34
1624758600000|2021-06-27 01:50:00|32962.7|32812.7|32964.6|32814.6|32972.3|32822.3|32960.3|32810.3|35
1624758610000|2021-06-27 01:50:10|32963.8|32813.8|32975.5|32825.5|32983.5|32833.5|32962.1|32812.1|32
1624758620000|2021-06-27 01:50:20|32975.9|32825.9|32964.7|32814.7|32980|32830|32964.7|32814.7|33
1624758630000|2021-06-27 01:50:30|32965.9|32815.9|32967.7|32817.7|32968.9|32818.9|32964.5|32814.5|24
1624758640000|2021-06-27 01:50:40|32967.4|32817.4|32962.2|32812.2|32967.4|32817.4|32961.2|32811.2|29
1624758650000|2021-06-27 01:50:50|32961.3|32811.3|32959.4|32809.4|32962|32812|32956.5|32806.5|29
1624758660000|2021-06-27 01:51:00|32959.3|32809.3|32969.2|32819.2|32971|32821|32957.5|32807.5|28
1624758670000|2021-06-27 01:51:10|32968.2|32818.2|33001|32851|33001.2|32851.2|32968.2|32818.2|38
1624758680000|2021-06-27 01:51:20|33000|32850|32976.3|32826.3|33017.8|32867.8|32976.3|32826.3|40
1624758690000|2021-06-27 01:51:30|32976.2|32826.2|32957|32807|32984|32834|32953.5|32803.5|39
1624758700000|2021-06-27 01:51:40|32955.2|32805.2|32951.2|32801.2|32956.9|32806.9|32947|32797|36
1624758710000|2021-06-27 01:51:50|32950|32800|32971.9|32821.9|32975|32825|32948.6|32798.6|36
1624758720000|2021-06-27 01:52:00|32973.1|32823.1|32984|32834|32984|32834|32971.1|32821.1|38
1624758730000|2021-06-27 01:52:10|32984.9|32834.9|32984.7|32834.7|32988.8|32838.8|32983|32833|36
1624758740000|2021-06-27 01:52:20|32987|32837|32980.6|32830.6|32987|32837|32977.6|32827.6|35
1624758750000|2021-06-27 01:52:30|32981.9|32831.9|32975.4|32825.4|32983.8|32833.8|32974.1|32824.1|34
1624758760000|2021-06-27 01:52:40|32977.1|32827.1|32982.9|32832.9|32986.4|32836.4|32976.4|32826.4|36
1624758770000|2021-06-27 01:52:50|32982.4|32832.4|32969.1|32819.1|32982.4|32832.4|32966.9|32816.9|32
1624758780000|2021-06-27 01:53:00|32966.5|32816.5|32982.1|32832.1|32984.2|32834.2|32966.5|32816.5|35
1624758790000|2021-06-27 01:53:10|32981.4|32831.4|32974|32824|32984.9|32834.9|32968.4|32818.4|35
1624758800000|2021-06-27 01:53:20|32974.2|32824.2|32971.4|32821.4|32974.3|32824.3|32968.6|32818.6|31
1624758810000|2021-06-27 01:53:30|32967.4|32817.4|32969.1|32819.1|32972.9|32822.9|32967.4|32817.4|31
1624758820000|2021-06-27 01:53:40|32969.3|32819.3|32978.9|32828.9|32983.5|32833.5|32966.7|32816.7|33
1624758830000|2021-06-27 01:53:50|32980.9|32830.9|32983.5|32833.5|32984.6|32834.6|32970.8|32820.8|31
1624758840000|2021-06-27 01:54:00|32987.3|32837.3|32987.1|32837.1|32993.9|32843.9|32983|32833|39
1624758850000|2021-06-27 01:54:10|32987.3|32837.3|32975.7|32825.7|32989.7|32839.7|32975.7|32825.7|39
1624758860000|2021-06-27 01:54:20|32976.1|32826.1|32992.4|32842.4|32993.9|32843.9|32975.8|32825.8|35
1624758870000|2021-06-27 01:54:30|32984.6|32834.6|32980|32830|32987.3|32837.3|32977.7|32827.7|30
1624758880000|2021-06-27 01:54:40|32984.1|32834.1|32996.5|32846.5|32996.5|32846.5|32976.1|32826.1|35
1624758890000|2021-06-27 01:54:50|32996.2|32846.2|32990.8|32840.8|32997.5|32847.5|32985.5|32835.5|32
1624758900000|2021-06-27 01:55:00|32992.2|32842.2|33012|32862|33015.4|32865.4|32992.2|32842.2|36
1624758910000|2021-06-27 01:55:10|33010.9|32860.9|33007.9|32857.9|33012.2|32862.2|33002.1|32852.1|35
1624758920000|2021-06-27 01:55:20|33008.1|32858.1|33007.9|32857.9|33008.7|32858.7|33003.4|32853.4|31
1624758930000|2021-06-27 01:55:30|33007.8|32857.8|32987.2|32837.2|33007.8|32857.8|32987.2|32837.2|32
1624758940000|2021-06-27 01:55:40|32987.1|32837.1|32983.8|32833.8|32989.6|32839.6|32979.2|32829.2|33
1624758950000|2021-06-27 01:55:50|32986.9|32836.9|32994.6|32844.6|33006.5|32856.5|32986.9|32836.9|38
1624758960000|2021-06-27 01:56:00|32992.2|32842.2|32984|32834|32996.5|32846.5|32983.6|32833.6|35
1624758970000|2021-06-27 01:56:10|32985.4|32835.4|32979.7|32829.7|32988.3|32838.3|32970.3|32820.3|36
1624758980000|2021-06-27 01:56:20|32973.3|32823.3|32977.4|32827.4|32979.6|32829.6|32973|32823|31
1624758990000|2021-06-27 01:56:30|32975.1|32825.1|32966.7|32816.7|32982|32832|32964.1|32814.1|31
1624759000000|2021-06-27 01:56:40|32966.9|32816.9|32965.9|32815.9|32970.7|32820.7|32958.8|32808.8|28
1624759010000|2021-06-27 01:56:50|32968|32818|32955.4|32805.4|32968.7|32818.7|32954.4|32804.4|38
1624759020000|2021-06-27 01:57:00|32952.4|32802.4|32965.5|32815.5|32965.5|32815.5|32949.3|32799.3|32
1624759030000|2021-06-27 01:57:10|32965.2|32815.2|32928.5|32778.5|32965.2|32815.2|32926.8|32776.8|25
1624759040000|2021-06-27 01:57:20|32937.8|32787.8|32919.1|32769.1|32940.1|32790.1|32917|32767|33
1624759050000|2021-06-27 01:57:30|32919|32769|32908.7|32758.7|32919.1|32769.1|32908.6|32758.6|25
1624759060000|2021-06-27 01:57:40|32910.1|32760.1|32905.1|32755.1|32912.1|32762.1|32905.1|32755.1|26
1624759070000|2021-06-27 01:57:50|32904.2|32754.2|32900.8|32750.8|32906.1|32756.1|32900.6|32750.6|28
1624759080000|2021-06-27 01:58:00|32898.1|32748.1|32898.6|32748.6|32904.2|32754.2|32897.9|32747.9|36
1624759090000|2021-06-27 01:58:10|32899.7|32749.7|32920.2|32770.2|32925.6|32775.6|32892.7|32742.7|35
1624759100000|2021-06-27 01:58:20|32919.8|32769.8|32912.5|32762.5|32921.3|32771.3|32910.8|32760.8|38
1624759110000|2021-06-27 01:58:30|32914.4|32764.4|32921|32771|32927.6|32777.6|32912.5|32762.5|38
1624759120000|2021-06-27 01:58:40|32922|32772|32924.1|32774.1|32926.9|32776.9|32919.6|32769.6|35
1624759130000|2021-06-27 01:58:50|32918.1|32768.1|32906.4|32756.4|32920.6|32770.6|32906.4|32756.4|37
1624759140000|2021-06-27 01:59:00|32906.6|32756.6|32914.3|32764.3|32914.3|32764.3|32891.2|32741.2|33
1624759150000|2021-06-27 01:59:10|32919.4|32769.4|32938|32788|32943.3|32793.3|32908.7|32758.7|37
1624759160000|2021-06-27 01:59:20|32935.8|32785.8|32931.4|32781.4|32940|32790|32924.4|32774.4|39
1624759170000|2021-06-27 01:59:30|32930.4|32780.4|32930.8|32780.8|32943.7|32793.7|32928.6|32778.6|38
1624759180000|2021-06-27 01:59:40|32931.5|32781.5|32939.3|32789.3|32941.7|32791.7|32929.7|32779.7|35
1624759190000|2021-06-27 01:59:50|32938.8|32788.8|32938.8|32788.8|32940.1|32790.1|32937.4|32787.4|36
1624759200000|2021-06-27 02:00:00|32938.3|32788.3|32964.8|32814.8|32964.8|32814.8|32938.3|32788.3|36
1624759210000|2021-06-27 02:00:10|32964.9|32814.9|32951.6|32801.6|32967.1|32817.1|32951.6|32801.6|36
1624759220000|2021-06-27 02:00:20|32948|32798|32915.2|32765.2|32948.1|32798.1|32915.2|32765.2|29
1624759230000|2021-06-27 02:00:30|32915.4|32765.4|32896.1|32746.1|32915.9|32765.9|32896.1|32746.1|34
1624759240000|2021-06-27 02:00:40|32898.6|32748.6|32899.9|32749.9|32900.8|32750.8|32891.6|32741.6|24
1624759250000|2021-06-27 02:00:50|32900.4|32750.4|32903.1|32753.1|32913.7|32763.7|32896.7|32746.7|34
1624759260000|2021-06-27 02:01:00|32902|32752|32910.9|32760.9|32913.2|32763.2|32901.3|32751.3|26
1624759270000|2021-06-27 02:01:10|32911|32761|32899.2|32749.2|32913.3|32763.3|32899.2|32749.2|26
1624759280000|2021-06-27 02:01:20|32896.7|32746.7|32897.9|32747.9|32900.4|32750.4|32896.4|32746.4|26
1624759290000|2021-06-27 02:01:30|32898.8|32748.8|32893.9|32743.9|32900.8|32750.8|32893.8|32743.8|33
1624759300000|2021-06-27 02:01:40|32895.1|32745.1|32893.7|32743.7|32895.1|32745.1|32875.7|32725.7|26
1624759310000|2021-06-27 02:01:50|32893.6|32743.6|32894.3|32744.3|32894.3|32744.3|32876.2|32726.2|26
1624759320000|2021-06-27 02:02:00|32892.7|32742.7|32891.4|32741.4|32896.2|32746.2|32885.7|32735.7|27
1624759330000|2021-06-27 02:02:10|32891.5|32741.5|32891.2|32741.2|32896.7|32746.7|32891.2|32741.2|33
1624759340000|2021-06-27 02:02:20|32891.5|32741.5|32888|32738|32898|32748|32888|32738|36
1624759350000|2021-06-27 02:02:30|32885.8|32735.8|32883.5|32733.5|32887.4|32737.4|32881.5|32731.5|30
1624759360000|2021-06-27 02:02:40|32887|32737|32884.8|32734.8|32887.3|32737.3|32882.9|32732.9|20
1624759370000|2021-06-27 02:02:50|32885|32735|32884.1|32734.1|32887.3|32737.3|32880.4|32730.4|30
1624759380000|2021-06-27 02:03:00|32885.5|32735.5|32881.3|32731.3|32887.1|32737.1|32878.9|32728.9|28
1624759390000|2021-06-27 02:03:10|32878.7|32728.7|32875|32725|32879.9|32729.9|32874.4|32724.4|25
1624759400000|2021-06-27 02:03:20|32875.4|32725.4|32880.6|32730.6|32883.4|32733.4|32874.2|32724.2|34
1624759410000|2021-06-27 02:03:30|32880.7|32730.7|32882.4|32732.4|32883.6|32733.6|32879.7|32729.7|36
1624759420000|2021-06-27 02:03:40|32881.1|32731.1|32881|32731|32881.1|32731.1|32875.6|32725.6|27
1624759430000|2021-06-27 02:03:50|32880.8|32730.8|32877.3|32727.3|32880.8|32730.8|32876.3|32726.3|35
1624759440000|2021-06-27 02:04:00|32877.2|32727.2|32876|32726|32879.8|32729.8|32876|32726|24
1624759450000|2021-06-27 02:04:10|32877|32727|32870.6|32720.6|32878.5|32728.5|32870.4|32720.4|34
1624759460000|2021-06-27 02:04:20|32867.6|32717.6|32858.1|32708.1|32869.4|32719.4|32856.5|32706.5|23
1624759470000|2021-06-27 02:04:30|32857.8|32707.8|32851.7|32701.7|32860.4|32710.4|32849.4|32699.4|32
1624759480000|2021-06-27 02:04:40|32851.8|32701.8|32836.6|32686.6|32851.8|32701.8|32835.9|32685.9|36
1624759490000|2021-06-27 02:04:50|32835.6|32685.6|32829.9|32679.9|32837.7|32687.7|32805.3|32655.3|28
1624759500000|2021-06-27 02:05:00|32829.8|32679.8|32827.6|32677.6|32832.9|32682.9|32827.6|32677.6|37
1624759510000|2021-06-27 02:05:10|32828|32678|32826.9|32676.9|32831.4|32681.4|32825.6|32675.6|34
1624759520000|2021-06-27 02:05:20|32825.9|32675.9|32828.2|32678.2|32829.8|32679.8|32824.6|32674.6|27
1624759530000|2021-06-27 02:05:30|32822.9|32672.9|32804.7|32654.7|32830.3|32680.3|32804.7|32654.7|27
1624759540000|2021-06-27 02:05:40|32804.3|32654.3|32801.9|32651.9|32807.5|32657.5|32800.8|32650.8|35
1624759550000|2021-06-27 02:05:50|32802|32652|32839.3|32689.3|32839.3|32689.3|32800.5|32650.5|35
1624759560000|2021-06-27 02:06:00|32840.2|32690.2|32867.4|32717.4|32867.4|32717.4|32840.1|32690.1|37
1624759570000|2021-06-27 02:06:10|32867.6|32717.6|32865.2|32715.2|32870.3|32720.3|32861.5|32711.5|27
1624759580000|2021-06-27 02:06:20|32866.8|32716.8|32867.8|32717.8|32876.1|32726.1|32866.8|32716.8|35
1624759590000|2021-06-27 02:06:30|32866.9|32716.9|32862|32712|32872.7|32722.7|32862|32712|27
1624759600000|2021-06-27 02:06:40|32860.7|32710.7|32861.4|32711.4|32868|32718|32859.5|32709.5|36
1624759610000|2021-06-27 02:06:50|32855.6|32705.6|32859.4|32709.4|32860.2|32710.2|32852.8|32702.8|31
1624759620000|2021-06-27 02:07:00|32859.2|32709.2|32853.5|32703.5|32859.2|32709.2|32853.5|32703.5|15
1624759630000|2021-06-27 02:07:10|32855.1|32705.1|32853.1|32703.1|32855.1|32705.1|32851.6|32701.6|21
1624759640000|2021-06-27 02:07:20|32853|32703|32881.8|32731.8|32881.8|32731.8|32852.9|32702.9|34
1624759650000|2021-06-27 02:07:30|32881.5|32731.5|32878.8|32728.8|32892.6|32742.6|32877.8|32727.8|37
1624759660000|2021-06-27 02:07:40|32878.5|32728.5|32882|32732|32885.8|32735.8|32878.5|32728.5|35
1624759670000|2021-06-27 02:07:50|32882.2|32732.2|32892.7|32742.7|32895.5|32745.5|32882.1|32732.1|35
1624759680000|2021-06-27 02:08:00|32892.4|32742.4|32879|32729|32894.6|32744.6|32878.6|32728.6|35
1624759690000|2021-06-27 02:08:10|32879.6|32729.6|32850.1|32700.1|32879.6|32729.6|32846.6|32696.6|29
1624759700000|2021-06-27 02:08:20|32850|32700|32887.6|32737.6|32887.6|32737.6|32849.8|32699.8|34
1624759710000|2021-06-27 02:08:30|32890.8|32740.8|32886|32736|32890.9|32740.9|32886|32736|32
1624759720000|2021-06-27 02:08:40|32886.9|32736.9|32885.1|32735.1|32889.7|32739.7|32883.8|32733.8|36
1624759730000|2021-06-27 02:08:50|32885.9|32735.9|32887.4|32737.4|32889.5|32739.5|32885.1|32735.1|32
1624759740000|2021-06-27 02:09:00|32887.7|32737.7|32888.3|32738.3|32888.8|32738.8|32885.3|32735.3|27
1624759750000|2021-06-27 02:09:10|32888.2|32738.2|32879.6|32729.6|32891.7|32741.7|32879.6|32729.6|31
1624759760000|2021-06-27 02:09:20|32879.5|32729.5|32881.4|32731.4|32886.9|32736.9|32872.9|32722.9|31
1624759770000|2021-06-27 02:09:30|32880.7|32730.7|32881.1|32731.1|32884.1|32734.1|32877|32727|34
1624759780000|2021-06-27 02:09:40|32883.2|32733.2|32881.1|32731.1|32883.9|32733.9|32879|32729|36
1624759790000|2021-06-27 02:09:50|32880.9|32730.9|32865.4|32715.4|32880.9|32730.9|32861.9|32711.9|36
1624759800000|2021-06-27 02:10:00|32865.5|32715.5|32877.9|32727.9|32877.9|32727.9|32865.5|32715.5|34
1624759810000|2021-06-27 02:10:10|32877|32727|32888.8|32738.8|32892.4|32742.4|32875.5|32725.5|29
1624759820000|2021-06-27 02:10:20|32882.1|32732.1|32868.9|32718.9|32882.1|32732.1|32857.8|32707.8|29
1624759830000|2021-06-27 02:10:30|32863.3|32713.3|32868.2|32718.2|32868.2|32718.2|32862.2|32712.2|17
1624759840000|2021-06-27 02:10:40|32867.9|32717.9|32835.7|32685.7|32867.9|32717.9|32834.7|32684.7|25
1624759850000|2021-06-27 02:10:50|32835.2|32685.2|32803.1|32653.1|32836.9|32686.9|32801.2|32651.2|19
1624759860000|2021-06-27 02:11:00|32803|32653|32818.1|32668.1|32820.5|32670.5|32802.8|32652.8|31
1624759870000|2021-06-27 02:11:10|32818.2|32668.2|32819.9|32669.9|32823.2|32673.2|32818.1|32668.1|34
1624759880000|2021-06-27 02:11:20|32820.1|32670.1|32824.4|32674.4|32826.4|32676.4|32819.2|32669.2|31
1624759890000|2021-06-27 02:11:30|32823.3|32673.3|32817.6|32667.6|32826.1|32676.1|32794.6|32644.6|32
1624759900000|2021-06-27 02:11:40|32821.6|32671.6|32824.4|32674.4|32828|32678|32820.8|32670.8|36
1624759910000|2021-06-27 02:11:50|32824.1|32674.1|32827.2|32677.2|32830.4|32680.4|32821|32671|30
1624759920000|2021-06-27 02:12:00|32827.1|32677.1|32826.6|32676.6|32832.4|32682.4|32825|32675|36
1624759930000|2021-06-27 02:12:10|32826.7|32676.7|32838.4|32688.4|32839.3|32689.3|32826.7|32676.7|32
1624759940000|2021-06-27 02:12:20|32837.3|32687.3|32800.2|32650.2|32842.1|32692.1|32797.4|32647.4|37
1624759950000|2021-06-27 02:12:30|32800.4|32650.4|32787.1|32637.1|32801.6|32651.6|32775.6|32625.6|39
1624759960000|2021-06-27 02:12:40|32780.3|32630.3|32783.8|32633.8|32787.3|32637.3|32779.1|32629.1|23
1624759970000|2021-06-27 02:12:50|32784.8|32634.8|32791.9|32641.9|32792.9|32642.9|32781.8|32631.8|31
1624759980000|2021-06-27 02:13:00|32792.3|32642.3|32795.2|32645.2|32796.8|32646.8|32791|32641|33
1624759990000|2021-06-27 02:13:10|32795.3|32645.3|32800.6|32650.6|32804.3|32654.3|32794.1|32644.1|31
1624760000000|2021-06-27 02:13:20|32801.2|32651.2|32804.5|32654.5|32804.6|32654.6|32801.2|32651.2|33
1624760010000|2021-06-27 02:13:30|32803.5|32653.5|32805.6|32655.6|32806.8|32656.8|32803.3|32653.3|29
1624760020000|2021-06-27 02:13:40|32804|32654|32797.6|32647.6|32805|32655|32796.7|32646.7|28
1624760030000|2021-06-27 02:13:50|32797.3|32647.3|32791.3|32641.3|32802|32652|32790.8|32640.8|32
1624760040000|2021-06-27 02:14:00|32793|32643|32791|32641|32793.7|32643.7|32790.2|32640.2|32
1624760050000|2021-06-27 02:14:10|32790.7|32640.7|32803.8|32653.8|32803.8|32653.8|32790.7|32640.7|28
1624760060000|2021-06-27 02:14:20|32803.9|32653.9|32804.2|32654.2|32806.2|32656.2|32802.1|32652.1|33
1624760070000|2021-06-27 02:14:30|32804.3|32654.3|32810.8|32660.8|32812.4|32662.4|32804.3|32654.3|33
1624760080000|2021-06-27 02:14:40|32811.4|32661.4|32805.3|32655.3|32813|32663|32783.9|32633.9|28
1624760090000|2021-06-27 02:14:50|32805.4|32655.4|32808.4|32658.4|32815.3|32665.3|32805.4|32655.4|33
1624760100000|2021-06-27 02:15:00|32807.3|32657.3|32825.6|32675.6|32829|32679|32807.3|32657.3|37
1624760110000|2021-06-27 02:15:10|32825.1|32675.1|32841.5|32691.5|32844.1|32694.1|32823|32673|28
1624760120000|2021-06-27 02:15:20|32841.4|32691.4|32867.4|32717.4|32872.6|32722.6|32834.7|32684.7|33
1624760130000|2021-06-27 02:15:30|32867.2|32717.2|32860.7|32710.7|32877.7|32727.7|32843.3|32693.3|31
1624760140000|2021-06-27 02:15:40|32857.3|32707.3|32850.5|32700.5|32862|32712|32847.2|32697.2|23
1624760150000|2021-06-27 02:15:50|32851.6|32701.6|32849.7|32699.7|32853.7|32703.7|32842.5|32692.5|36
1624760160000|2021-06-27 02:16:00|32851.5|32701.5|32857.6|32707.6|32861.3|32711.3|32848.9|32698.9|35
1624760170000|2021-06-27 02:16:10|32857.1|32707.1|32854.1|32704.1|32862.3|32712.3|32846.2|32696.2|38
1624760180000|2021-06-27 02:16:20|32855.8|32705.8|32848.2|32698.2|32856|32706|32845.4|32695.4|29
1624760190000|2021-06-27 02:16:30|32848.3|32698.3|32841.6|32691.6|32852.2|32702.2|32840.6|32690.6|25
1624760200000|2021-06-27 02:16:40|32841.7|32691.7|32842.1|32692.1|32844.6|32694.6|32837.3|32687.3|27
1624760210000|2021-06-27 02:16:50|32842.2|32692.2|32842.6|32692.6|32843|32693|32841.8|32691.8|18
1624760220000|2021-06-27 02:17:00|32841.9|32691.9|32843|32693|32843|32693|32841.8|32691.8|16
1624760230000|2021-06-27 02:17:10|32842.8|32692.8|32834.1|32684.1|32843.5|32693.5|32825.7|32675.7|27
1624760240000|2021-06-27 02:17:20|32834|32684|32832.3|32682.3|32836|32686|32832|32682|21
1624760250000|2021-06-27 02:17:30|32832.6|32682.6|32833.2|32683.2|32834.3|32684.3|32832.6|32682.6|19
1624760260000|2021-06-27 02:17:40|32833.1|32683.1|32823.8|32673.8|32833.2|32683.2|32823.8|32673.8|26
1624760270000|2021-06-27 02:17:50|32822.2|32672.2|32823.1|32673.1|32828.6|32678.6|32822.2|32672.2|33
1624760280000|2021-06-27 02:18:00|32823.2|32673.2|32838.4|32688.4|32843.3|32693.3|32799.6|32649.6|30
1624760290000|2021-06-27 02:18:10|32840.1|32690.1|32839.5|32689.5|32842.9|32692.9|32837.4|32687.4|33
1624760300000|2021-06-27 02:18:20|32839.4|32689.4|32849.7|32699.7|32850.9|32700.9|32839.1|32689.1|31
1624760310000|2021-06-27 02:18:30|32852.4|32702.4|32872.5|32722.5|32877.6|32727.6|32849.7|32699.7|30
1624760320000|2021-06-27 02:18:40|32882.3|32732.3|32864|32714|32883.1|32733.1|32863.2|32713.2|37
1624760330000|2021-06-27 02:18:50|32864.1|32714.1|32879.3|32729.3|32880.1|32730.1|32863.2|32713.2|36
1624760340000|2021-06-27 02:19:00|32879.5|32729.5|32888.1|32738.1|32888.1|32738.1|32878.2|32728.2|36
1624760350000|2021-06-27 02:19:10|32888|32738|32904.2|32754.2|32905.6|32755.6|32888|32738|36
1624760360000|2021-06-27 02:19:20|32907.6|32757.6|32898.3|32748.3|32909.7|32759.7|32897.2|32747.2|32
1624760370000|2021-06-27 02:19:30|32899.4|32749.4|32901.7|32751.7|32902.6|32752.6|32890.6|32740.6|27
1624760380000|2021-06-27 02:19:40|32901.6|32751.6|32905.1|32755.1|32906|32756|32898.9|32748.9|35
1624760390000|2021-06-27 02:19:50|32905|32755|32883.4|32733.4|32905|32755|32882|32732|35
1624760400000|2021-06-27 02:20:00|32882.9|32732.9|32900.8|32750.8|32901.2|32751.2|32880.4|32730.4|37
1624760410000|2021-06-27 02:20:10|32901.9|32751.9|32906.7|32756.7|32908.4|32758.4|32900.2|32750.2|31
1624760420000|2021-06-27 02:20:20|32908.6|32758.6|32921.5|32771.5|32922.8|32772.8|32903.4|32753.4|29
1624760430000|2021-06-27 02:20:30|32920.1|32770.1|32949.2|32799.2|32949.2|32799.2|32918.9|32768.9|36
1624760440000|2021-06-27 02:20:40|32956.4|32806.4|32980.6|32830.6|32993.8|32843.8|32956.4|32806.4|40
1624760450000|2021-06-27 02:20:50|32978.1|32828.1|33003.1|32853.1|33007|32857|32975.7|32825.7|36
1624760460000|2021-06-27 02:21:00|33007.2|32857.2|33006.2|32856.2|33013.9|32863.9|33004.1|32854.1|40
1624760470000|2021-06-27 02:21:10|33006.6|32856.6|32981.7|32831.7|33015.3|32865.3|32979.6|32829.6|38
1624760480000|2021-06-27 02:21:20|32980|32830|32966.7|32816.7|32980|32830|32959.1|32809.1|38
1624760490000|2021-06-27 02:21:30|32966.4|32816.4|32984.9|32834.9|32988.1|32838.1|32966.2|32816.2|31
1624760500000|2021-06-27 02:21:40|32984.3|32834.3|32984.8|32834.8|32986.7|32836.7|32979|32829|31
1624760510000|2021-06-27 02:21:50|32986.7|32836.7|32981.6|32831.6|32986.7|32836.7|32979.5|32829.5|26
1624760520000|2021-06-27 02:22:00|32981.4|32831.4|32982.5|32832.5|32983.2|32833.2|32979.6|32829.6|31
1624760530000|2021-06-27 02:22:10|32982.6|32832.6|33007.9|32857.9|33007.9|32857.9|32982.6|32832.6|35
1624760540000|2021-06-27 02:22:20|33008.3|32858.3|33037.9|32887.9|33038|32888|33008.3|32858.3|39
1624760550000|2021-06-27 02:22:30|33038|32888|33043.2|32893.2|33044.8|32894.8|33028|32878|34
1624760560000|2021-06-27 02:22:40|33043.3|32893.3|33040.3|32890.3|33043.3|32893.3|33025.8|32875.8|38
1624760570000|2021-06-27 02:22:50|33042.5|32892.5|33048.6|32898.6|33066|32916|33030.4|32880.4|35
1624760580000|2021-06-27 02:23:00|33049.6|32899.6|33164.6|33014.6|33164.6|33014.6|33049.6|32899.6|37
1624760590000|2021-06-27 02:23:10|33177.1|33027.1|33158.2|33008.2|33215.5|33065.5|33146.3|32996.3|40
1624760600000|2021-06-27 02:23:20|33157.5|33007.5|33128|32978|33175.4|33025.4|33128|32978|38
1624760610000|2021-06-27 02:23:30|33126.5|32976.5|33137.7|32987.7|33158|33008|33125.4|32975.4|37
1624760620000|2021-06-27 02:23:40|33137.4|32987.4|33140.4|32990.4|33143|32993|33131.4|32981.4|29
1624760630000|2021-06-27 02:23:50|33141.5|32991.5|33144.5|32994.5|33154.7|33004.7|33141.5|32991.5|33
1624760640000|2021-06-27 02:24:00|33146.1|32996.1|33145.6|32995.6|33155.1|33005.1|33143.6|32993.6|35
1624760650000|2021-06-27 02:24:10|33138.2|32988.2|33129.8|32979.8|33140.1|32990.1|33129.5|32979.5|36
1624760660000|2021-06-27 02:24:20|33129.7|32979.7|33133.3|32983.3|33133.3|32983.3|33128.9|32978.9|27
1624760670000|2021-06-27 02:24:30|33132.9|32982.9|33139|32989|33145.9|32995.9|33132.9|32982.9|37
1624760680000|2021-06-27 02:24:40|33140|32990|33149.8|32999.8|33162.4|33012.4|33138.7|32988.7|34
1624760690000|2021-06-27 02:24:50|33149.7|32999.7|33129.9|32979.9|33149.7|32999.7|33128.4|32978.4|32
1624760700000|2021-06-27 02:25:00|33125.3|32975.3|33135|32985|33153|33003|33124.7|32974.7|36
1624760710000|2021-06-27 02:25:10|33131.3|32981.3|33124.9|32974.9|33134.3|32984.3|33124.9|32974.9|32
1624760720000|2021-06-27 02:25:20|33124.6|32974.6|33131.4|32981.4|33131.4|32981.4|33120.9|32970.9|33
1624760730000|2021-06-27 02:25:30|33131|32981|33122.2|32972.2|33131.4|32981.4|33121.6|32971.6|36
1624760740000|2021-06-27 02:25:40|33121.9|32971.9|33126.8|32976.8|33131.7|32981.7|33121.9|32971.9|34
1624760750000|2021-06-27 02:25:50|33126.7|32976.7|33125.9|32975.9|33128.9|32978.9|33123.4|32973.4|29
1624760760000|2021-06-27 02:26:00|33126.6|32976.6|33139.3|32989.3|33141.9|32991.9|33120.9|32970.9|33
1624760770000|2021-06-27 02:26:10|33138.7|32988.7|33135.6|32985.6|33141|32991|33126.3|32976.3|34
1624760780000|2021-06-27 02:26:20|33132.3|32982.3|33150.6|33000.6|33150.6|33000.6|33124.9|32974.9|35
1624760790000|2021-06-27 02:26:30|33154.9|33004.9|33161.4|33011.4|33181.5|33031.5|33154.9|33004.9|38
1624760800000|2021-06-27 02:26:40|33160.8|33010.8|33179.2|33029.2|33181.5|33031.5|33157.3|33007.3|36
1624760810000|2021-06-27 02:26:50|33178|33028|33213.6|33063.6|33218.6|33068.6|33178|33028|39
1624760820000|2021-06-27 02:27:00|33212.6|33062.6|33194.2|33044.2|33212.6|33062.6|33186.3|33036.3|36
1624760830000|2021-06-27 02:27:10|33189.8|33039.8|33206.8|33056.8|33206.9|33056.9|33182.8|33032.8|38
1624760840000|2021-06-27 02:27:20|33206.7|33056.7|33200.7|33050.7|33208.5|33058.5|33194.3|33044.3|32
1624760850000|2021-06-27 02:27:30|33200.5|33050.5|33186.7|33036.7|33200.5|33050.5|33183.7|33033.7|30
1624760860000|2021-06-27 02:27:40|33186.2|33036.2|33208.1|33058.1|33208.1|33058.1|33186.2|33036.2|35
1624760870000|2021-06-27 02:27:50|33208.5|33058.5|33229.9|33079.9|33231.6|33081.6|33196.5|33046.5|40
1624760880000|2021-06-27 02:28:00|33230.5|33080.5|33287.5|33137.5|33288.3|33138.3|33230.5|33080.5|40
1624760890000|2021-06-27 02:28:10|33287.4|33137.4|33268.5|33118.5|33287.4|33137.4|33268.5|33118.5|40
1624760900000|2021-06-27 02:28:20|33267.2|33117.2|33251.4|33101.4|33271.1|33121.1|33236.6|33086.6|37
1624760910000|2021-06-27 02:28:30|33243.2|33093.2|33237.1|33087.1|33247.2|33097.2|33229.9|33079.9|38
1624760920000|2021-06-27 02:28:40|33236.6|33086.6|33225|33075|33236.6|33086.6|33224.9|33074.9|31
1624760930000|2021-06-27 02:28:50|33225.2|33075.2|33233.9|33083.9|33233.9|33083.9|33223.1|33073.1|36
1624760940000|2021-06-27 02:29:00|33233.5|33083.5|33221.2|33071.2|33234.6|33084.6|33220.8|33070.8|34
1624760950000|2021-06-27 02:29:10|33221.3|33071.3|33223.8|33073.8|33224.9|33074.9|33220|33070|28
1624760960000|2021-06-27 02:29:20|33221.4|33071.4|33227.8|33077.8|33228.5|33078.5|33221.4|33071.4|37
1624760970000|2021-06-27 02:29:30|33227.5|33077.5|33213.8|33063.8|33228.7|33078.7|33210|33060|33
1624760980000|2021-06-27 02:29:40|33212|33062|33203.9|33053.9|33215.6|33065.6|33201.3|33051.3|32
1624760990000|2021-06-27 02:29:50|33202.5|33052.5|33182.5|33032.5|33202.5|33052.5|33182.5|33032.5|37
1624761000000|2021-06-27 02:30:00|33182.4|33032.4|33207.6|33057.6|33214.4|33064.4|33182.4|33032.4|38
1624761010000|2021-06-27 02:30:10|33201|33051|33162.2|33012.2|33203.5|33053.5|33162.2|33012.2|38
1624761020000|2021-06-27 02:30:20|33164.3|33014.3|33159.6|33009.6|33164.4|33014.4|33159.5|33009.5|32
1624761030000|2021-06-27 02:30:30|33159.7|33009.7|33160.3|33010.3|33162.3|33012.3|33157.2|33007.2|36
1624761040000|2021-06-27 02:30:40|33160.2|33010.2|33141.1|32991.1|33165.2|33015.2|33124.8|32974.8|38
1624761050000|2021-06-27 02:30:50|33140.9|32990.9|33137.5|32987.5|33143.7|32993.7|33128.6|32978.6|40
1624761060000|2021-06-27 02:31:00|33136.5|32986.5|33137.8|32987.8|33142.3|32992.3|33136|32986|36
1624761070000|2021-06-27 02:31:10|33136.6|32986.6|33138.8|32988.8|33143.3|32993.3|33136.6|32986.6|35
1624761080000|2021-06-27 02:31:20|33139.2|32989.2|33103.7|32953.7|33139.3|32989.3|33103.7|32953.7|28
1624761090000|2021-06-27 02:31:30|33104|32954|33079|32929|33106.5|32956.5|33078.9|32928.9|33
1624761100000|2021-06-27 02:31:40|33080.3|32930.3|33079.8|32929.8|33085.6|32935.6|33070.1|32920.1|35
1624761110000|2021-06-27 02:31:50|33079.5|32929.5|33044|32894|33081.4|32931.4|33043.4|32893.4|34
1624761120000|2021-06-27 02:32:00|33048.4|32898.4|33053.6|32903.6|33056.2|32906.2|33048.4|32898.4|34
1624761130000|2021-06-27 02:32:10|33054.7|32904.7|33060.9|32910.9|33062.4|32912.4|33053.5|32903.5|39
1624761140000|2021-06-27 02:32:20|33057.7|32907.7|33057.5|32907.5|33061.6|32911.6|33053.8|32903.8|35
1624761150000|2021-06-27 02:32:30|33056.5|32906.5|33035.9|32885.9|33056.5|32906.5|33035.8|32885.8|33
1624761160000|2021-06-27 02:32:40|33036.5|32886.5|33020.7|32870.7|33038.1|32888.1|33020.7|32870.7|34
1624761170000|2021-06-27 02:32:50|33021|32871|33005.1|32855.1|33024.6|32874.6|33005.1|32855.1|34
1624761180000|2021-06-27 02:33:00|33003.9|32853.9|33017.9|32867.9|33020.2|32870.2|33002.2|32852.2|30
1624761190000|2021-06-27 02:33:10|33018|32868|33031.8|32881.8|33031.8|32881.8|33018|32868|37
1624761200000|2021-06-27 02:33:20|33032.8|32882.8|33026.2|32876.2|33033.8|32883.8|33021.9|32871.9|32
1624761210000|2021-06-27 02:33:30|33026.3|32876.3|33029.4|32879.4|33029.6|32879.6|33016.8|32866.8|33
1624761220000|2021-06-27 02:33:40|33030.6|32880.6|33031.5|32881.5|33035.7|32885.7|33011.8|32861.8|39
1624761230000|2021-06-27 02:33:50|33032.2|32882.2|33041.7|32891.7|33047.3|32897.3|33032.2|32882.2|31
1624761240000|2021-06-27 02:34:00|33041.5|32891.5|33024.1|32874.1|33042.3|32892.3|33024|32874|35
1624761250000|2021-06-27 02:34:10|33024|32874|33015.9|32865.9|33027.7|32877.7|33011.5|32861.5|35
1624761260000|2021-06-27 02:34:20|33015.5|32865.5|33026.2|32876.2|33027.7|32877.7|33015.5|32865.5|33
1624761270000|2021-06-27 02:34:30|33026|32876|33025|32875|33033.2|32883.2|33023.9|32873.9|25
1624761280000|2021-06-27 02:34:40|33024.4|32874.4|33012.2|32862.2|33025.8|32875.8|33005.5|32855.5|34
1624761290000|2021-06-27 02:34:50|33011.5|32861.5|33013.8|32863.8|33014.2|32864.2|33006.2|32856.2|29
1624761300000|2021-06-27 02:35:00|33013.7|32863.7|33010.5|32860.5|33013.7|32863.7|33001.3|32851.3|26
1624761310000|2021-06-27 02:35:10|33010.2|32860.2|33004.8|32854.8|33011.5|32861.5|33001.1|32851.1|31
1624761320000|2021-06-27 02:35:20|33001.4|32851.4|32996.3|32846.3|33005.6|32855.6|32996.3|32846.3|34
1624761330000|2021-06-27 02:35:30|33001.2|32851.2|32997.2|32847.2|33005|32855|32997.2|32847.2|29
1624761340000|2021-06-27 02:35:40|32999.3|32849.3|33001.7|32851.7|33001.9|32851.9|32998.1|32848.1|14
1624761350000|2021-06-27 02:35:50|33001.5|32851.5|32987.6|32837.6|33002.1|32852.1|32987.1|32837.1|26
1624761360000|2021-06-27 02:36:00|32987|32837|32991.3|32841.3|32993.4|32843.4|32985.1|32835.1|21
1624761370000|2021-06-27 02:36:10|32991.5|32841.5|32978.1|32828.1|32993.3|32843.3|32978.1|32828.1|33
1624761380000|2021-06-27 02:36:20|32976.6|32826.6|32955|32805|32978|32828|32949.8|32799.8|34
1624761390000|2021-06-27 02:36:30|32954.9|32804.9|32960|32810|32966.1|32816.1|32946.7|32796.7|35
1624761400000|2021-06-27 02:36:40|32959.1|32809.1|32980.8|32830.8|32980.8|32830.8|32957.9|32807.9|35
1624761410000|2021-06-27 02:36:50|32981.1|32831.1|32990.5|32840.5|33011.7|32861.7|32981.1|32831.1|38
1624761420000|2021-06-27 02:37:00|32992.2|32842.2|33022|32872|33022.8|32872.8|32989.1|32839.1|32
1624761430000|2021-06-27 02:37:10|33021.6|32871.6|33000.3|32850.3|33022|32872|32998.8|32848.8|37
1624761440000|2021-06-27 02:37:20|33000.2|32850.2|33012.8|32862.8|33014.8|32864.8|32995.5|32845.5|35
1624761450000|2021-06-27 02:37:30|33014.5|32864.5|33029.2|32879.2|33029.2|32879.2|33014.3|32864.3|33
1624761460000|2021-06-27 02:37:40|33029.4|32879.4|33027.1|32877.1|33029.4|32879.4|33022.9|32872.9|22
1624761470000|2021-06-27 02:37:50|33027.2|32877.2|33027.6|32877.6|33029.8|32879.8|33022|32872|31
1624761480000|2021-06-27 02:38:00|33027.7|32877.7|33029.3|32879.3|33029.3|32879.3|33023.2|32873.2|33
1624761490000|2021-06-27 02:38:10|33029.4|32879.4|33008.6|32858.6|33029.4|32879.4|33003.9|32853.9|32
1624761500000|2021-06-27 02:38:20|33008|32858|33002.4|32852.4|33008.6|32858.6|33002.1|32852.1|29
1624761510000|2021-06-27 02:38:30|33002.5|32852.5|32995.7|32845.7|33004.6|32854.6|32995.6|32845.6|20
1624761520000|2021-06-27 02:38:40|32994.9|32844.9|32995.9|32845.9|33009.7|32859.7|32994.9|32844.9|34
1624761530000|2021-06-27 02:38:50|32995.6|32845.6|33002.7|32852.7|33003.7|32853.7|32994.3|32844.3|33
1624761540000|2021-06-27 02:39:00|33003.3|32853.3|33010.6|32860.6|33010.6|32860.6|33002.5|32852.5|30
1624761550000|2021-06-27 02:39:10|33009.7|32859.7|33011.4|32861.4|33013.1|32863.1|33009.4|32859.4|16
1624761560000|2021-06-27 02:39:20|33010.2|32860.2|33003.4|32853.4|33010.8|32860.8|33000.2|32850.2|23
1624761570000|2021-06-27 02:39:30|33003.1|32853.1|33004|32854|33005.5|32855.5|33001.7|32851.7|31
1624761580000|2021-06-27 02:39:40|33003.9|32853.9|33001.9|32851.9|33010.8|32860.8|33001.2|32851.2|32
1624761590000|2021-06-27 02:39:50|33002|32852|32998.2|32848.2|33002|32852|32992.1|32842.1|28
1624761600000|2021-06-27 02:40:00|32998.3|32848.3|33017.8|32867.8|33017.8|32867.8|32994.1|32844.1|30
1624761610000|2021-06-27 02:40:10|33018.3|32868.3|33014.5|32864.5|33019.1|32869.1|33014.2|32864.2|28
1624761620000|2021-06-27 02:40:20|33015.1|32865.1|33013.7|32863.7|33017.4|32867.4|33013.4|32863.4|29
1624761630000|2021-06-27 02:40:30|33013.2|32863.2|33015.5|32865.5|33015.5|32865.5|33006.9|32856.9|11
1624761640000|2021-06-27 02:40:40|33015.3|32865.3|33012.9|32862.9|33016.5|32866.5|33010.2|32860.2|30
1624761650000|2021-06-27 02:40:50|33013.1|32863.1|33010.9|32860.9|33016.5|32866.5|33009.7|32859.7|30
1624761660000|2021-06-27 02:41:00|33012.7|32862.7|33016.3|32866.3|33017|32867|33011.6|32861.6|33
1624761670000|2021-06-27 02:41:10|33016.6|32866.6|33030.3|32880.3|33033.9|32883.9|33016.6|32866.6|38
1624761680000|2021-06-27 02:41:20|33029.2|32879.2|33028.6|32878.6|33031.8|32881.8|33026|32876|31
1624761690000|2021-06-27 02:41:30|33028.5|32878.5|33032.1|32882.1|33032.2|32882.2|33021.5|32871.5|33
1624761700000|2021-06-27 02:41:40|33022.3|32872.3|33058.1|32908.1|33058.1|32908.1|33022.3|32872.3|31
1624761710000|2021-06-27 02:41:50|33061.2|32911.2|33074.8|32924.8|33075.2|32925.2|33059.7|32909.7|36
1624761720000|2021-06-27 02:42:00|33074|32924|33051.7|32901.7|33074|32924|33050.4|32900.4|34
1624761730000|2021-06-27 02:42:10|33051.6|32901.6|33046.5|32896.5|33055|32905|33045|32895|35
1624761740000|2021-06-27 02:42:20|33046.4|32896.4|33034.6|32884.6|33062.4|32912.4|33034.6|32884.6|34
1624761750000|2021-06-27 02:42:30|33036.3|32886.3|33085.9|32935.9|33086.8|32936.8|33036.3|32886.3|38
1624761760000|2021-06-27 02:42:40|33079.9|32929.9|33060.8|32910.8|33086.2|32936.2|33060.8|32910.8|37
1624761770000|2021-06-27 02:42:50|33060.1|32910.1|33060.5|32910.5|33067.5|32917.5|33055.8|32905.8|36
1624761780000|2021-06-27 02:43:00|33059.6|32909.6|33053|32903|33059.6|32909.6|33044.8|32894.8|38
1624761790000|2021-06-27 02:43:10|33053.2|32903.2|33048.8|32898.8|33053.2|32903.2|33046.7|32896.7|34
1624761800000|2021-06-27 02:43:20|33048.7|32898.7|33051.9|32901.9|33052.2|32902.2|33048.6|32898.6|31
1624761810000|2021-06-27 02:43:30|33052|32902|33054.6|32904.6|33055.7|32905.7|33050.5|32900.5|35
1624761820000|2021-06-27 02:43:40|33054.8|32904.8|33057.7|32907.7|33061.4|32911.4|33053.2|32903.2|35
1624761830000|2021-06-27 02:43:50|33059.4|32909.4|33061.9|32911.9|33061.9|32911.9|33058.3|32908.3|31
1624761840000|2021-06-27 02:44:00|33060|32910|33058.7|32908.7|33061.6|32911.6|33058.7|32908.7|33
1624761850000|2021-06-27 02:44:10|33070.7|32920.7|33070.1|32920.1|33076|32926|33070.1|32920.1|27
1624761860000|2021-06-27 02:44:20|33070.8|32920.8|33057.8|32907.8|33073.5|32923.5|33055.3|32905.3|23
1624761870000|2021-06-27 02:44:30|33054.8|32904.8|33054.6|32904.6|33061.1|32911.1|33048.9|32898.9|30
1624761880000|2021-06-27 02:44:40|33054.7|32904.7|33067.8|32917.8|33069.2|32919.2|33049|32899|33
1624761890000|2021-06-27 02:44:50|33068.3|32918.3|33061.3|32911.3|33068.3|32918.3|33061.3|32911.3|27
1624761900000|2021-06-27 02:45:00|33063.4|32913.4|33073.8|32923.8|33073.8|32923.8|33061.8|32911.8|29
1624761910000|2021-06-27 02:45:10|33073.7|32923.7|33058.8|32908.8|33073.7|32923.7|33057|32907|24
1624761920000|2021-06-27 02:45:20|33058.7|32908.7|33059|32909|33076.2|32926.2|33057.8|32907.8|28
1624761930000|2021-06-27 02:45:30|33058.3|32908.3|33060.6|32910.6|33061.1|32911.1|33054.2|32904.2|32
1624761940000|2021-06-27 02:45:40|33060.5|32910.5|33052.2|32902.2|33060.5|32910.5|33052.2|32902.2|22
1624761950000|2021-06-27 02:45:50|33052.3|32902.3|33043.4|32893.4|33053.5|32903.5|33042.2|32892.2|22
1624761960000|2021-06-27 02:46:00|33039.4|32889.4|33037.6|32887.6|33042.4|32892.4|33033|32883|28
1624761970000|2021-06-27 02:46:10|33032.9|32882.9|33031.1|32881.1|33037.4|32887.4|33024.7|32874.7|33
1624761980000|2021-06-27 02:46:20|33036.3|32886.3|33024.6|32874.6|33036.3|32886.3|33023.3|32873.3|25
1624761990000|2021-06-27 02:46:30|33029.6|32879.6|33020.8|32870.8|33029.6|32879.6|33011.9|32861.9|23
1624762000000|2021-06-27 02:46:40|33017.7|32867.7|33037.7|32887.7|33040.2|32890.2|33014.1|32864.1|38
1624762010000|2021-06-27 02:46:50|33036|32886|33026.3|32876.3|33036|32886|33019.7|32869.7|33
1624762020000|2021-06-27 02:47:00|33026.4|32876.4|33016.4|32866.4|33026.8|32876.8|33016.3|32866.3|34
1624762030000|2021-06-27 02:47:10|33015.2|32865.2|33017.1|32867.1|33019.7|32869.7|33010.7|32860.7|29
1624762040000|2021-06-27 02:47:20|33017|32867|33014.7|32864.7|33017|32867|33005.5|32855.5|33
1624762050000|2021-06-27 02:47:30|33013.2|32863.2|32976.9|32826.9|33016.8|32866.8|32976.9|32826.9|33
1624762060000|2021-06-27 02:47:40|32976.8|32826.8|33013.9|32863.9|33021.4|32871.4|32975.6|32825.6|36
1624762070000|2021-06-27 02:47:50|33013.8|32863.8|33001.9|32851.9|33015.2|32865.2|33001.9|32851.9|32
1624762080000|2021-06-27 02:48:00|33001.6|32851.6|33012.9|32862.9|33026|32876|33001.5|32851.5|37
1624762090000|2021-06-27 02:48:10|33011.9|32861.9|33013.3|32863.3|33016.9|32866.9|33010.4|32860.4|36
1624762100000|2021-06-27 02:48:20|33013|32863|33016.7|32866.7|33019.5|32869.5|33010.5|32860.5|30
1624762110000|2021-06-27 02:48:30|33014|32864|33002.8|32852.8|33019.5|32869.5|33001.2|32851.2|30
1624762120000|2021-06-27 02:48:40|33002|32852|33005|32855|33006.1|32856.1|33001.2|32851.2|33
1624762130000|2021-06-27 02:48:50|33002.9|32852.9|32996.3|32846.3|33006|32856|32995.7|32845.7|34
1624762140000|2021-06-27 02:49:00|32996.8|32846.8|33025.1|32875.1|33025.4|32875.4|32996.8|32846.8|35
1624762150000|2021-06-27 02:49:10|33025.2|32875.2|33020.9|32870.9|33025.2|32875.2|33017.9|32867.9|36
1624762160000|2021-06-27 02:49:20|33021.5|32871.5|33020.7|32870.7|33022.6|32872.6|33020.3|32870.3|9
1624762170000|2021-06-27 02:49:30|33021.3|32871.3|33014.3|32864.3|33021.3|32871.3|33012.8|32862.8|29
1624762180000|2021-06-27 02:49:40|33016.5|32866.5|33012.1|32862.1|33016.6|32866.6|33011.6|32861.6|23
1624762190000|2021-06-27 02:49:50|33011.5|32861.5|33011.8|32861.8|33015.3|32865.3|33008.3|32858.3|31
1624762200000|2021-06-27 02:50:00|33013.3|32863.3|33022.6|32872.6|33041|32891|33009.6|32859.6|35
1624762210000|2021-06-27 02:50:10|33028.4|32878.4|33014.6|32864.6|33028.4|32878.4|33014.6|32864.6|35
1624762220000|2021-06-27 02:50:20|33014.8|32864.8|32994.3|32844.3|33015.7|32865.7|32993.2|32843.2|30
1624762230000|2021-06-27 02:50:30|32993.4|32843.4|32985.6|32835.6|32993.4|32843.4|32983.9|32833.9|32
1624762240000|2021-06-27 02:50:40|32987.6|32837.6|32983.6|32833.6|32987.7|32837.7|32982.2|32832.2|27
1624762250000|2021-06-27 02:50:50|32983.9|32833.9|32987.1|32837.1|32992.7|32842.7|32979.8|32829.8|36
1624762260000|2021-06-27 02:51:00|32986.7|32836.7|32973.1|32823.1|32987.2|32837.2|32945.8|32795.8|33
1624762270000|2021-06-27 02:51:10|32972.9|32822.9|32965.4|32815.4|32975.1|32825.1|32965.2|32815.2|34
1624762280000|2021-06-27 02:51:20|32965.3|32815.3|32964.1|32814.1|32968|32818|32963.8|32813.8|36
1624762290000|2021-06-27 02:51:30|32964.2|32814.2|32963.6|32813.6|32967.9|32817.9|32962.6|32812.6|31
1624762300000|2021-06-27 02:51:40|32963.4|32813.4|32969.5|32819.5|32976|32826|32962|32812|36
1624762310000|2021-06-27 02:51:50|32971.8|32821.8|32983.9|32833.9|32983.9|32833.9|32966.6|32816.6|34
1624762320000|2021-06-27 02:52:00|32983.7|32833.7|32987.6|32837.6|32988.6|32838.6|32983.7|32833.7|30
1624762330000|2021-06-27 02:52:10|32987.9|32837.9|32986.8|32836.8|32990.1|32840.1|32986.5|32836.5|29
1624762340000|2021-06-27 02:52:20|32987|32837|33005.5|32855.5|33005.5|32855.5|32986.9|32836.9|31
1624762350000|2021-06-27 02:52:30|33007.3|32857.3|32999.1|32849.1|33007.8|32857.8|32998.7|32848.7|38
1624762360000|2021-06-27 02:52:40|32998.9|32848.9|33005.6|32855.6|33009.8|32859.8|32993.3|32843.3|35
1624762370000|2021-06-27 02:52:50|33004.7|32854.7|33005.8|32855.8|33007|32857|33004.3|32854.3|35
1624762380000|2021-06-27 02:53:00|33005.5|32855.5|33023.8|32873.8|33023.8|32873.8|33004.9|32854.9|31
1624762390000|2021-06-27 02:53:10|33022.9|32872.9|33021.8|32871.8|33027.1|32877.1|33017.3|32867.3|36
1624762400000|2021-06-27 02:53:20|33024.9|32874.9|33036.1|32886.1|33037.8|32887.8|33021.1|32871.1|37
1624762410000|2021-06-27 02:53:30|33036.4|32886.4|33036.4|32886.4|33044.4|32894.4|33035.9|32885.9|35
1624762420000|2021-06-27 02:53:40|33035.8|32885.8|33043.6|32893.6|33043.6|32893.6|33028.4|32878.4|32
1624762430000|2021-06-27 02:53:50|33044.3|32894.3|33046.6|32896.6|33047.9|32897.9|33043.1|32893.1|32
1624762440000|2021-06-27 02:54:00|33046.9|32896.9|33059.5|32909.5|33061.6|32911.6|33032.6|32882.6|31
1624762450000|2021-06-27 02:54:10|33056.8|32906.8|33052.8|32902.8|33057.5|32907.5|33052.8|32902.8|31
1624762460000|2021-06-27 02:54:20|33051.2|32901.2|33044.2|32894.2|33051.2|32901.2|33042.9|32892.9|23
1624762470000|2021-06-27 02:54:30|33044.3|32894.3|33036.7|32886.7|33046.5|32896.5|33036.2|32886.2|26
1624762480000|2021-06-27 02:54:40|33036.8|32886.8|33048.9|32898.9|33048.9|32898.9|33036.6|32886.6|33
1624762490000|2021-06-27 02:54:50|33048.5|32898.5|33052.9|32902.9|33054.6|32904.6|33042.8|32892.8|34
1624762500000|2021-06-27 02:55:00|33052.5|32902.5|33068.4|32918.4|33070.4|32920.4|33048.1|32898.1|36
1624762510000|2021-06-27 02:55:10|33069.5|32919.5|33081.2|32931.2|33081.9|32931.9|33063.9|32913.9|33
1624762520000|2021-06-27 02:55:20|33081.3|32931.3|33083|32933|33083.1|32933.1|33068.9|32918.9|32
1624762530000|2021-06-27 02:55:30|33082.2|32932.2|33085.3|32935.3|33085.3|32935.3|33073.7|32923.7|34
1624762540000|2021-06-27 02:55:40|33084.6|32934.6|33085|32935|33095.5|32945.5|33081.4|32931.4|32
1624762550000|2021-06-27 02:55:50|33084.9|32934.9|33135.5|32985.5|33135.5|32985.5|33080|32930|36
1624762560000|2021-06-27 02:56:00|33136.5|32986.5|33133.3|32983.3|33141.6|32991.6|33132.3|32982.3|37
1624762570000|2021-06-27 02:56:10|33133.4|32983.4|33122.8|32972.8|33133.4|32983.4|33122.8|32972.8|34
1624762580000|2021-06-27 02:56:20|33123.7|32973.7|33132.9|32982.9|33134.5|32984.5|33121|32971|35
1624762590000|2021-06-27 02:56:30|33134|32984|33155|33005|33157.6|33007.6|33134|32984|33
1624762600000|2021-06-27 02:56:40|33155.7|33005.7|33186|33036|33190.1|33040.1|33152.3|33002.3|38
1624762610000|2021-06-27 02:56:50|33186.1|33036.1|33183.5|33033.5|33189.2|33039.2|33183.2|33033.2|34
1624762620000|2021-06-27 02:57:00|33188.1|33038.1|33197.6|33047.6|33210.5|33060.5|33182.3|33032.3|40
1624762630000|2021-06-27 02:57:10|33198.2|33048.2|33226.8|33076.8|33226.8|33076.8|33195.5|33045.5|36
1624762640000|2021-06-27 02:57:20|33227.7|33077.7|33216.5|33066.5|33233.9|33083.9|33215.5|33065.5|38
1624762650000|2021-06-27 02:57:30|33215.8|33065.8|33224.3|33074.3|33230.9|33080.9|33215.8|33065.8|32
1624762660000|2021-06-27 02:57:40|33224.1|33074.1|33208.1|33058.1|33229.5|33079.5|33208.1|33058.1|32
1624762670000|2021-06-27 02:57:50|33207.6|33057.6|33212.3|33062.3|33215.4|33065.4|33201.6|33051.6|34
1624762680000|2021-06-27 02:58:00|33212.8|33062.8|33208.8|33058.8|33216.5|33066.5|33201.5|33051.5|33
1624762690000|2021-06-27 02:58:10|33208.4|33058.4|33183.7|33033.7|33208.4|33058.4|33183.7|33033.7|32
1624762700000|2021-06-27 02:58:20|33183.6|33033.6|33189.7|33039.7|33189.7|33039.7|33169.9|33019.9|32
1624762710000|2021-06-27 02:58:30|33190.5|33040.5|33205.8|33055.8|33207.1|33057.1|33185.8|33035.8|32
1624762720000|2021-06-27 02:58:40|33204.7|33054.7|33213.8|33063.8|33218.9|33068.9|33204.7|33054.7|35
1624762730000|2021-06-27 02:58:50|33214.1|33064.1|33215.8|33065.8|33228.8|33078.8|33208.2|33058.2|37
1624762740000|2021-06-27 02:59:00|33214.7|33064.7|33203.4|33053.4|33218.6|33068.6|33201.3|33051.3|32
1624762750000|2021-06-27 02:59:10|33202.8|33052.8|33199.7|33049.7|33213.9|33063.9|33195.5|33045.5|33
1624762760000|2021-06-27 02:59:20|33198.7|33048.7|33198.1|33048.1|33200.7|33050.7|33193.1|33043.1|30
1624762770000|2021-06-27 02:59:30|33197.9|33047.9|33197.8|33047.8|33198.1|33048.1|33194.5|33044.5|16
1624762780000|2021-06-27 02:59:40|33197.7|33047.7|33211.8|33061.8|33212.9|33062.9|33194.4|33044.4|36
1624762790000|2021-06-27 02:59:50|33209.5|33059.5|33209.7|33059.7|33211.7|33061.7|33208.2|33058.2|33
1624762800000|2021-06-27 03:00:00|33209.2|33059.2|33206.8|33056.8|33210.1|33060.1|33206.3|33056.3|35
1624762810000|2021-06-27 03:00:10|33207.4|33057.4|33205.8|33055.8|33208.3|33058.3|33200|33050|30
1624762820000|2021-06-27 03:00:20|33205.9|33055.9|33209.6|33059.6|33210|33060|33201.3|33051.3|33
1624762830000|2021-06-27 03:00:30|33209.4|33059.4|33218.8|33068.8|33218.8|33068.8|33201.1|33051.1|33
1624762840000|2021-06-27 03:00:40|33220.6|33070.6|33220.3|33070.3|33221.8|33071.8|33213.1|33063.1|36
1624762850000|2021-06-27 03:00:50|33220.6|33070.6|33247.5|33097.5|33248.2|33098.2|33220.6|33070.6|36
1624762860000|2021-06-27 03:01:00|33248.2|33098.2|33236.9|33086.9|33249.4|33099.4|33234.1|33084.1|33
1624762870000|2021-06-27 03:01:10|33235.4|33085.4|33235.7|33085.7|33240.5|33090.5|33234.1|33084.1|34
1624762880000|2021-06-27 03:01:20|33235.5|33085.5|33233.8|33083.8|33247.6|33097.6|33225.3|33075.3|35
1624762890000|2021-06-27 03:01:30|33234.5|33084.5|33217.4|33067.4|33234.5|33084.5|33214.7|33064.7|34
1624762900000|2021-06-27 03:01:40|33217.5|33067.5|33197.8|33047.8|33217.5|33067.5|33197.8|33047.8|33
1624762910000|2021-06-27 03:01:50|33194|33044|33143.1|32993.1|33204.8|33054.8|33143.1|32993.1|34
1624762920000|2021-06-27 03:02:00|33142.1|32992.1|33116.1|32966.1|33143.4|32993.4|33116.1|32966.1|37
1624762930000|2021-06-27 03:02:10|33116.9|32966.9|33122.6|32972.6|33149|32999|33115.2|32965.2|35
1624762940000|2021-06-27 03:02:20|33122.1|32972.1|33135.6|32985.6|33136.1|32986.1|33122.1|32972.1|38
1624762950000|2021-06-27 03:02:30|33136.3|32986.3|33133.2|32983.2|33140.7|32990.7|33130.3|32980.3|26
1624762960000|2021-06-27 03:02:40|33131.2|32981.2|33134.9|32984.9|33134.9|32984.9|33123|32973|21
1624762970000|2021-06-27 03:02:50|33132.3|32982.3|33131.6|32981.6|33134.8|32984.8|33129.1|32979.1|21
1624762980000|2021-06-27 03:03:00|33131.5|32981.5|33150.3|33000.3|33151|33001|33128.6|32978.6|32
1624762990000|2021-06-27 03:03:10|33150|33000|33130.5|32980.5|33150|33000|33130.5|32980.5|34
1624763000000|2021-06-27 03:03:20|33131.3|32981.3|33132.6|32982.6|33133.1|32983.1|33129.5|32979.5|26
1624763010000|2021-06-27 03:03:30|33130.5|32980.5|33132.6|32982.6|33135.1|32985.1|33118.3|32968.3|35
1624763020000|2021-06-27 03:03:40|33132.8|32982.8|33123.7|32973.7|33132.8|32982.8|33121.2|32971.2|37
1624763030000|2021-06-27 03:03:50|33123.9|32973.9|33110.9|32960.9|33123.9|32973.9|33108.3|32958.3|35
1624763040000|2021-06-27 03:04:00|33111|32961|33108.9|32958.9|33121.7|32971.7|33107|32957|32
1624763050000|2021-06-27 03:04:10|33109.1|32959.1|33107.9|32957.9|33109.1|32959.1|33107.1|32957.1|18
1624763060000|2021-06-27 03:04:20|33104.1|32954.1|33121.8|32971.8|33129.7|32979.7|33104.1|32954.1|38
1624763070000|2021-06-27 03:04:30|33122.4|32972.4|33114|32964|33125.9|32975.9|33113.1|32963.1|27
1624763080000|2021-06-27 03:04:40|33114.1|32964.1|33106.1|32956.1|33120.9|32970.9|33106.1|32956.1|38
1624763090000|2021-06-27 03:04:50|33103.4|32953.4|33110.8|32960.8|33114.5|32964.5|33103|32953|34
1624763100000|2021-06-27 03:05:00|33110|32960|33108.6|32958.6|33114.3|32964.3|33100.3|32950.3|32
1624763110000|2021-06-27 03:05:10|33108.8|32958.8|33111|32961|33114.1|32964.1|33097.3|32947.3|34
1624763120000|2021-06-27 03:05:20|33110.8|32960.8|33117.1|32967.1|33118.8|32968.8|33103.2|32953.2|39
1624763130000|2021-06-27 03:05:30|33117|32967|33116.2|32966.2|33118|32968|33113.8|32963.8|34
1624763140000|2021-06-27 03:05:40|33116.1|32966.1|33114.6|32964.6|33120.6|32970.6|33110|32960|29
1624763150000|2021-06-27 03:05:50|33113|32963|33113.6|32963.6|33116.1|32966.1|33109|32959|35
1624763160000|2021-06-27 03:06:00|33114.9|32964.9|33111.8|32961.8|33115.4|32965.4|33110.9|32960.9|35
1624763170000|2021-06-27 03:06:10|33111.6|32961.6|33114.7|32964.7|33123.7|32973.7|33110.9|32960.9|19
1624763180000|2021-06-27 03:06:20|33114.6|32964.6|33113.9|32963.9|33119.5|32969.5|33112.3|32962.3|24
1624763190000|2021-06-27 03:06:30|33113.8|32963.8|33107.7|32957.7|33113.9|32963.9|33107.7|32957.7|27
1624763200000|2021-06-27 03:06:40|33108.4|32958.4|33131.1|32981.1|33131.7|32981.7|33107.9|32957.9|31
1624763210000|2021-06-27 03:06:50|33130.7|32980.7|33126.9|32976.9|33138.3|32988.3|33126.9|32976.9|29
1624763220000|2021-06-27 03:07:00|33126|32976|33130.3|32980.3|33131.5|32981.5|33126|32976|24
1624763230000|2021-06-27 03:07:10|33129.1|32979.1|33134|32984|33138.7|32988.7|33129.1|32979.1|29
1624763240000|2021-06-27 03:07:20|33134.2|32984.2|33131.9|32981.9|33134.8|32984.8|33131.8|32981.8|27
1624763250000|2021-06-27 03:07:30|33131.8|32981.8|33154.5|33004.5|33157.4|33007.4|33131.8|32981.8|28
1624763260000|2021-06-27 03:07:40|33154.9|33004.9|33157.3|33007.3|33159.5|33009.5|33152.2|33002.2|32
1624763270000|2021-06-27 03:07:50|33159|33009|33162.2|33012.2|33165.1|33015.1|33145.8|32995.8|25
1624763280000|2021-06-27 03:08:00|33160.3|33010.3|33152.9|33002.9|33162.3|33012.3|33152.9|33002.9|28
1624763290000|2021-06-27 03:08:10|33154.5|33004.5|33144.6|32994.6|33155.9|33005.9|33144.6|32994.6|30
1624763300000|2021-06-27 03:08:20|33144.8|32994.8|33149.5|32999.5|33152.9|33002.9|33144.8|32994.8|24
1624763310000|2021-06-27 03:08:30|33149.8|32999.8|33152.1|33002.1|33156.5|33006.5|33143.2|32993.2|30
1624763320000|2021-06-27 03:08:40|33151.3|33001.3|33161.7|33011.7|33165|33015|33151.3|33001.3|34
1624763330000|2021-06-27 03:08:50|33162.6|33012.6|33153.8|33003.8|33162.6|33012.6|33149.5|32999.5|33
1624763340000|2021-06-27 03:09:00|33153.4|33003.4|33152.8|33002.8|33154.1|33004.1|33146.6|32996.6|29
1624763350000|2021-06-27 03:09:10|33153.1|33003.1|33150.4|33000.4|33155.9|33005.9|33147.1|32997.1|37
1624763360000|2021-06-27 03:09:20|33150.7|33000.7|33158.6|33008.6|33158.7|33008.7|33150.5|33000.5|34
1624763370000|2021-06-27 03:09:30|33157.4|33007.4|33156.3|33006.3|33158.1|33008.1|33153.1|33003.1|26
1624763380000|2021-06-27 03:09:40|33156.2|33006.2|33149.3|32999.3|33156.2|33006.2|33149.3|32999.3|5
1624763390000|2021-06-27 03:09:50|33149.9|32999.9|33130.5|32980.5|33149.9|32999.9|33125.8|32975.8|34
1624763400000|2021-06-27 03:10:00|33130.4|32980.4|33116.6|32966.6|33134.6|32984.6|33114.9|32964.9|32
1624763410000|2021-06-27 03:10:10|33116.7|32966.7|33117|32967|33131.2|32981.2|33116|32966|32
1624763420000|2021-06-27 03:10:20|33120.2|32970.2|33084.8|32934.8|33120.7|32970.7|33084.7|32934.7|36
1624763430000|2021-06-27 03:10:30|33089.5|32939.5|33080.7|32930.7|33089.5|32939.5|33080.7|32930.7|25
1624763440000|2021-06-27 03:10:40|33083.8|32933.8|33081|32931|33083.8|32933.8|33079|32929|27
1624763450000|2021-06-27 03:10:50|33082.4|32932.4|33089|32939|33089.8|32939.8|33079.6|32929.6|34
1624763460000|2021-06-27 03:11:00|33086.3|32936.3|33075.1|32925.1|33089.2|32939.2|33072.3|32922.3|31
1624763470000|2021-06-27 03:11:10|33075.2|32925.2|33069.7|32919.7|33075.2|32925.2|33069.6|32919.6|32
1624763480000|2021-06-27 03:11:20|33071.7|32921.7|33066.8|32916.8|33071.7|32921.7|33061.6|32911.6|30
1624763490000|2021-06-27 03:11:30|33068.2|32918.2|33067.3|32917.3|33071.3|32921.3|33060.1|32910.1|32
1624763500000|2021-06-27 03:11:40|33068.8|32918.8|33063.8|32913.8|33068.8|32918.8|33058.2|32908.2|30
1624763510000|2021-06-27 03:11:50|33063.9|32913.9|33053.8|32903.8|33066.2|32916.2|33053.8|32903.8|38
1624763520000|2021-06-27 03:12:00|33053.7|32903.7|33070.2|32920.2|33071.1|32921.1|33052.3|32902.3|36
1624763530000|2021-06-27 03:12:10|33068.7|32918.7|33073.4|32923.4|33074.2|32924.2|33067.3|32917.3|39
1624763540000|2021-06-27 03:12:20|33074.3|32924.3|33084.4|32934.4|33092.8|32942.8|33074.3|32924.3|38
1624763550000|2021-06-27 03:12:30|33085.5|32935.5|33081.4|32931.4|33088.7|32938.7|33080.8|32930.8|34
1624763560000|2021-06-27 03:12:40|33081.3|32931.3|33078|32928|33088.1|32938.1|33069.4|32919.4|33
1624763570000|2021-06-27 03:12:50|33077.3|32927.3|33076.2|32926.2|33086.2|32936.2|33073.4|32923.4|36
1624763580000|2021-06-27 03:13:00|33075.7|32925.7|33109.3|32959.3|33109.5|32959.5|33074.9|32924.9|27
1624763590000|2021-06-27 03:13:10|33108.7|32958.7|33110.2|32960.2|33111.3|32961.3|33094.5|32944.5|33
1624763600000|2021-06-27 03:13:20|33110|32960|33103.7|32953.7|33111.7|32961.7|33103.7|32953.7|27
1624763610000|2021-06-27 03:13:30|33103.8|32953.8|33082.4|32932.4|33110.2|32960.2|33082.4|32932.4|32
1624763620000|2021-06-27 03:13:40|33083.9|32933.9|33110.6|32960.6|33110.6|32960.6|33081.8|32931.8|37
1624763630000|2021-06-27 03:13:50|33109.1|32959.1|33110.1|32960.1|33113.2|32963.2|33108|32958|34
1624763640000|2021-06-27 03:14:00|33110|32960|33118.9|32968.9|33120.6|32970.6|33110|32960|30
1624763650000|2021-06-27 03:14:10|33120.9|32970.9|33122|32972|33125.2|32975.2|33118.6|32968.6|33
1624763660000|2021-06-27 03:14:20|33122.3|32972.3|33134.2|32984.2|33134.6|32984.6|33122|32972|34
1624763670000|2021-06-27 03:14:30|33133.4|32983.4|33129.7|32979.7|33140.4|32990.4|33129.7|32979.7|32
1624763680000|2021-06-27 03:14:40|33130.4|32980.4|33118|32968|33130.4|32980.4|33117.5|32967.5|34
1624763690000|2021-06-27 03:14:50|33118.1|32968.1|33129.4|32979.4|33129.4|32979.4|33112.5|32962.5|21
1624763700000|2021-06-27 03:15:00|33128.3|32978.3|33103|32953|33128.3|32978.3|33103|32953|32
1624763710000|2021-06-27 03:15:10|33102.8|32952.8|33075.4|32925.4|33102.8|32952.8|33072.6|32922.6|27
1624763720000|2021-06-27 03:15:20|33079.6|32929.6|33079.6|32929.6|33079.9|32929.9|33074.9|32924.9|22
1624763730000|2021-06-27 03:15:30|33077.6|32927.6|33103.8|32953.8|33103.8|32953.8|33077.6|32927.6|33
1624763740000|2021-06-27 03:15:40|33104|32954|33096.4|32946.4|33105.3|32955.3|33095.3|32945.3|30
1624763750000|2021-06-27 03:15:50|33102.7|32952.7|33079.9|32929.9|33104.4|32954.4|33079.9|32929.9|37
1624763760000|2021-06-27 03:16:00|33078.6|32928.6|33082.9|32932.9|33083.5|32933.5|33075.4|32925.4|25
1624763770000|2021-06-27 03:16:10|33083.7|32933.7|33105.6|32955.6|33105.8|32955.8|33083.7|32933.7|25
1624763780000|2021-06-27 03:16:20|33105.7|32955.7|33096.3|32946.3|33109.3|32959.3|33096.3|32946.3|25
1624763790000|2021-06-27 03:16:30|33098.8|32948.8|33097.5|32947.5|33103|32953|33096.3|32946.3|29
1624763800000|2021-06-27 03:16:40|33097.2|32947.2|33112.7|32962.7|33113.1|32963.1|33095|32945|35
1624763810000|2021-06-27 03:16:50|33112.8|32962.8|33111.3|32961.3|33113.6|32963.6|33109.6|32959.6|29
1624763820000|2021-06-27 03:17:00|33112.5|32962.5|33112.3|32962.3|33113.3|32963.3|33110.5|32960.5|23
1624763830000|2021-06-27 03:17:10|33112.4|32962.4|33111.4|32961.4|33112.8|32962.8|33111.1|32961.1|22
1624763840000|2021-06-27 03:17:20|33111.5|32961.5|33123.9|32973.9|33130.6|32980.6|33111.5|32961.5|38
1624763850000|2021-06-27 03:17:30|33125.6|32975.6|33120.2|32970.2|33125.6|32975.6|33120.1|32970.1|20
1624763860000|2021-06-27 03:17:40|33120.3|32970.3|33127.6|32977.6|33129.4|32979.4|33120.3|32970.3|31
1624763870000|2021-06-27 03:17:50|33128.4|32978.4|33120.8|32970.8|33129|32979|33116.1|32966.1|31
1624763880000|2021-06-27 03:18:00|33119.5|32969.5|33136.4|32986.4|33137.8|32987.8|33118.2|32968.2|25
1624763890000|2021-06-27 03:18:10|33133|32983|33145.4|32995.4|33146.2|32996.2|33130.5|32980.5|36
1624763900000|2021-06-27 03:18:20|33143.1|32993.1|33141.1|32991.1|33145.7|32995.7|33140.1|32990.1|29
1624763910000|2021-06-27 03:18:30|33141.2|32991.2|33145.1|32995.1|33145.8|32995.8|33141.1|32991.1|31
1624763920000|2021-06-27 03:18:40|33145.7|32995.7|33156.6|33006.6|33156.6|33006.6|33141.7|32991.7|30
1624763930000|2021-06-27 03:18:50|33157.4|33007.4|33156.4|33006.4|33157.7|33007.7|33154.9|33004.9|29
1624763940000|2021-06-27 03:19:00|33156.9|33006.9|33152.8|33002.8|33156.9|33006.9|33144.5|32994.5|32
1624763950000|2021-06-27 03:19:10|33153.5|33003.5|33156|33006|33157.5|33007.5|33146.4|32996.4|34
1624763960000|2021-06-27 03:19:20|33155.8|33005.8|33155.8|33005.8|33162.2|33012.2|33154.3|33004.3|30
1624763970000|2021-06-27 03:19:30|33154.2|33004.2|33149|32999|33156.4|33006.4|33149|32999|23
1624763980000|2021-06-27 03:19:40|33150|33000|33156|33006|33157.6|33007.6|33146|32996|28
1624763990000|2021-06-27 03:19:50|33160.8|33010.8|33161|33011|33162.7|33012.7|33158.7|33008.7|33
1624764000000|2021-06-27 03:20:00|33161.6|33011.6|33174.2|33024.2|33182.8|33032.8|33161.6|33011.6|37
1624764010000|2021-06-27 03:20:10|33183|33033|33179.9|33029.9|33184.4|33034.4|33172.3|33022.3|35
1624764020000|2021-06-27 03:20:20|33180.7|33030.7|33170|33020|33180.7|33030.7|33168.4|33018.4|15
1624764030000|2021-06-27 03:20:30|33169.9|33019.9|33158|33008|33170.8|33020.8|33157.9|33007.9|16
1624764040000|2021-06-27 03:20:40|33158.1|33008.1|33157.3|33007.3|33158.1|33008.1|33157|33007|14
1624764050000|2021-06-27 03:20:50|33157.4|33007.4|33162|33012|33167|33017|33157.2|33007.2|29
1624764060000|2021-06-27 03:21:00|33161.9|33011.9|33151.8|33001.8|33163.9|33013.9|33151.8|33001.8|34
1624764070000|2021-06-27 03:21:10|33151|33001|33123.9|32973.9|33151|33001|33122.8|32972.8|31
1624764080000|2021-06-27 03:21:20|33122.5|32972.5|33108.1|32958.1|33128.1|32978.1|33108.1|32958.1|32
1624764090000|2021-06-27 03:21:30|33108.3|32958.3|33109.3|32959.3|33117.1|32967.1|33104.9|32954.9|35
1624764100000|2021-06-27 03:21:40|33109.5|32959.5|33121.5|32971.5|33130.8|32980.8|33109.2|32959.2|36
1624764110000|2021-06-27 03:21:50|33121.3|32971.3|33102.7|32952.7|33121.6|32971.6|33097|32947|35
1624764120000|2021-06-27 03:22:00|33100.9|32950.9|33112.3|32962.3|33113|32963|33098.8|32948.8|34
1624764130000|2021-06-27 03:22:10|33111.2|32961.2|33109.6|32959.6|33114.9|32964.9|33098.8|32948.8|36
1624764140000|2021-06-27 03:22:20|33110.5|32960.5|33110.4|32960.4|33114.4|32964.4|33108.6|32958.6|33
1624764150000|2021-06-27 03:22:30|33110.2|32960.2|33099.9|32949.9|33110.4|32960.4|33099.4|32949.4|29
1624764160000|2021-06-27 03:22:40|33100.1|32950.1|33095.9|32945.9|33105.8|32955.8|33095.9|32945.9|29
1624764170000|2021-06-27 03:22:50|33093.5|32943.5|33101.6|32951.6|33106.6|32956.6|33092.2|32942.2|34
1624764180000|2021-06-27 03:23:00|33101.7|32951.7|33106.8|32956.8|33109.5|32959.5|33099.4|32949.4|37
1624764190000|2021-06-27 03:23:10|33107.1|32957.1|33095.2|32945.2|33108|32958|33094.5|32944.5|30
1624764200000|2021-06-27 03:23:20|33094.8|32944.8|33089.8|32939.8|33097.4|32947.4|33089.1|32939.1|31
1624764210000|2021-06-27 03:23:30|33090|32940|33091.7|32941.7|33104.8|32954.8|33084.8|32934.8|39
1624764220000|2021-06-27 03:23:40|33089.2|32939.2|33088.5|32938.5|33090.5|32940.5|33084.1|32934.1|24
1624764230000|2021-06-27 03:23:50|33081.8|32931.8|33082.3|32932.3|33084.1|32934.1|33075.4|32925.4|28
1624764240000|2021-06-27 03:24:00|33081.7|32931.7|33067.9|32917.9|33081.7|32931.7|33067.2|32917.2|30
1624764250000|2021-06-27 03:24:10|33069.9|32919.9|33063.5|32913.5|33072.1|32922.1|33062.5|32912.5|29
1624764260000|2021-06-27 03:24:20|33067.9|32917.9|33058.5|32908.5|33068.4|32918.4|33057|32907|35
1624764270000|2021-06-27 03:24:30|33059.9|32909.9|33009.5|32859.5|33062.2|32912.2|33009.5|32859.5|20
1624764280000|2021-06-27 03:24:40|33017.5|32867.5|33016.7|32866.7|33022.5|32872.5|33011.8|32861.8|38
1624764290000|2021-06-27 03:24:50|33015.1|32865.1|33025.3|32875.3|33027.3|32877.3|33013.6|32863.6|37
1624764300000|2021-06-27 03:25:00|33025|32875|33039|32889|33039.1|32889.1|33023.1|32873.1|37
1624764310000|2021-06-27 03:25:10|33037.3|32887.3|33033.2|32883.2|33041.4|32891.4|33032|32882|36
1624764320000|2021-06-27 03:25:20|33033.1|32883.1|32998.2|32848.2|33035.4|32885.4|32998.2|32848.2|33
1624764330000|2021-06-27 03:25:30|32995.2|32845.2|33013.2|32863.2|33022.2|32872.2|32995.1|32845.1|38
1624764340000|2021-06-27 03:25:40|33010.8|32860.8|33011.4|32861.4|33016.2|32866.2|33009|32859|36
1624764350000|2021-06-27 03:25:50|33011.5|32861.5|33013.2|32863.2|33015.4|32865.4|33009.1|32859.1|24
1624764360000|2021-06-27 03:26:00|33012.9|32862.9|32996.9|32846.9|33016.3|32866.3|32996.9|32846.9|28
1624764370000|2021-06-27 03:26:10|32991.6|32841.6|32983|32833|32995.9|32845.9|32981.3|32831.3|34
1624764380000|2021-06-27 03:26:20|32975.6|32825.6|32981.6|32831.6|32982.8|32832.8|32969|32819|37
1624764390000|2021-06-27 03:26:30|32977.5|32827.5|32952.9|32802.9|32977.5|32827.5|32952.9|32802.9|39
1624764400000|2021-06-27 03:26:40|32960.3|32810.3|32967.3|32817.3|32969.6|32819.6|32952.6|32802.6|38
1624764410000|2021-06-27 03:26:50|32967.1|32817.1|32976.1|32826.1|32980.6|32830.6|32966.3|32816.3|30
1624764420000|2021-06-27 03:27:00|32977.9|32827.9|32988.7|32838.7|32992.4|32842.4|32961.6|32811.6|37
1624764430000|2021-06-27 03:27:10|32996.7|32846.7|32980.5|32830.5|32998.6|32848.6|32980.5|32830.5|32
1624764440000|2021-06-27 03:27:20|32979.6|32829.6|32963.5|32813.5|32982.9|32832.9|32961.2|32811.2|34
1624764450000|2021-06-27 03:27:30|32963.3|32813.3|32945.1|32795.1|32963.6|32813.6|32944.4|32794.4|30
1624764460000|2021-06-27 03:27:40|32938|32788|32937.2|32787.2|32962.4|32812.4|32933.2|32783.2|38
1624764470000|2021-06-27 03:27:50|32937.3|32787.3|32936.2|32786.2|32939.9|32789.9|32929.9|32779.9|30
1624764480000|2021-06-27 03:28:00|32935.9|32785.9|32934.8|32784.8|32938.6|32788.6|32930.2|32780.2|32
1624764490000|2021-06-27 03:28:10|32936.1|32786.1|32942.8|32792.8|32949.3|32799.3|32932.9|32782.9|37
1624764500000|2021-06-27 03:28:20|32939.7|32789.7|32947.5|32797.5|32950.2|32800.2|32928.2|32778.2|34
1624764510000|2021-06-27 03:28:30|32946.2|32796.2|32944|32794|32952.7|32802.7|32944|32794|37
1624764520000|2021-06-27 03:28:40|32946.8|32796.8|32941.4|32791.4|32948|32798|32941.3|32791.3|34
1624764530000|2021-06-27 03:28:50|32944|32794|32948.4|32798.4|32948.4|32798.4|32941.4|32791.4|32
1624764540000|2021-06-27 03:29:00|32944.3|32794.3|32957|32807|32957|32807|32932.1|32782.1|34
1624764550000|2021-06-27 03:29:10|32947.6|32797.6|32907.5|32757.5|32955.5|32805.5|32907.5|32757.5|36
1624764560000|2021-06-27 03:29:20|32912.2|32762.2|32889.2|32739.2|32915.1|32765.1|32889.2|32739.2|34
1624764570000|2021-06-27 03:29:30|32890.5|32740.5|32905.6|32755.6|32908.8|32758.8|32886.5|32736.5|30
1624764580000|2021-06-27 03:29:40|32907.4|32757.4|32893.6|32743.6|32907.4|32757.4|32888.6|32738.6|37
1624764590000|2021-06-27 03:29:50|32893.5|32743.5|32897|32747|32899.4|32749.4|32890|32740|33
1624764600000|2021-06-27 03:30:00|32897.3|32747.3|32915.1|32765.1|32916.3|32766.3|32896.9|32746.9|33
1624764610000|2021-06-27 03:30:10|32915.5|32765.5|32925|32775|32927.5|32777.5|32915.5|32765.5|34
1624764620000|2021-06-27 03:30:20|32924.8|32774.8|32945|32795|32947.6|32797.6|32923.8|32773.8|34
1624764630000|2021-06-27 03:30:30|32943.5|32793.5|32923.8|32773.8|32943.5|32793.5|32918.7|32768.7|37
1624764640000|2021-06-27 03:30:40|32922.6|32772.6|32926.9|32776.9|32927.5|32777.5|32922.2|32772.2|22
1624764650000|2021-06-27 03:30:50|32926.6|32776.6|32928|32778|32930|32780|32926.2|32776.2|25
1624764660000|2021-06-27 03:31:00|32927.3|32777.3|32944.5|32794.5|32944.7|32794.7|32927.3|32777.3|35
1624764670000|2021-06-27 03:31:10|32945.1|32795.1|32964|32814|32964|32814|32944.7|32794.7|33
1624764680000|2021-06-27 03:31:20|32965.1|32815.1|32962.2|32812.2|32965.5|32815.5|32959.7|32809.7|33
1624764690000|2021-06-27 03:31:30|32962.3|32812.3|32964.2|32814.2|32964.5|32814.5|32961.7|32811.7|28
1624764700000|2021-06-27 03:31:40|32962.9|32812.9|32956|32806|32964.7|32814.7|32955.4|32805.4|19
1624764710000|2021-06-27 03:31:50|32955.4|32805.4|32957.7|32807.7|32957.7|32807.7|32946.8|32796.8|35
1624764720000|2021-06-27 03:32:00|32959.1|32809.1|32994.3|32844.3|32994.3|32844.3|32959.1|32809.1|37
1624764730000|2021-06-27 03:32:10|32987|32837|32981|32831|32991.6|32841.6|32979.3|32829.3|34
1624764740000|2021-06-27 03:32:20|32984.1|32834.1|32983.2|32833.2|32991.2|32841.2|32981.4|32831.4|34
1624764750000|2021-06-27 03:32:30|32983.1|32833.1|32986.5|32836.5|32990.3|32840.3|32974.3|32824.3|25
1624764760000|2021-06-27 03:32:40|32987.6|32837.6|32972.9|32822.9|32989.7|32839.7|32972.9|32822.9|35
1624764770000|2021-06-27 03:32:50|32976|32826|32974.6|32824.6|32980.2|32830.2|32969.5|32819.5|27
1624764780000|2021-06-27 03:33:00|32975|32825|32962.9|32812.9|32975|32825|32961.6|32811.6|26
1624764790000|2021-06-27 03:33:10|32965.9|32815.9|32970.5|32820.5|32977.2|32827.2|32965.7|32815.7|30
1624764800000|2021-06-27 03:33:20|32973.3|32823.3|32979.4|32829.4|32980.5|32830.5|32969.5|32819.5|29
1624764810000|2021-06-27 03:33:30|32979.6|32829.6|32980|32830|32980.8|32830.8|32978.9|32828.9|22
1624764820000|2021-06-27 03:33:40|32979.9|32829.9|32978|32828|32980.8|32830.8|32976.2|32826.2|12
1624764830000|2021-06-27 03:33:50|32979.5|32829.5|32986.2|32836.2|32986.3|32836.3|32979.2|32829.2|34
1624764840000|2021-06-27 03:34:00|32979.5|32829.5|32981.9|32831.9|32986.9|32836.9|32977.7|32827.7|21
1624764850000|2021-06-27 03:34:10|32983.2|32833.2|32972.4|32822.4|32983.2|32833.2|32966.8|32816.8|27
1624764860000|2021-06-27 03:34:20|32972.3|32822.3|32971.6|32821.6|32972.5|32822.5|32971.3|32821.3|21
1624764870000|2021-06-27 03:34:30|32971.4|32821.4|32966.7|32816.7|32971.4|32821.4|32966.6|32816.6|17
1624764880000|2021-06-27 03:34:40|32966.6|32816.6|32973.5|32823.5|32981.5|32831.5|32966.6|32816.6|21
1624764890000|2021-06-27 03:34:50|32973.4|32823.4|32956.4|32806.4|32973.4|32823.4|32956.4|32806.4|24
1624764900000|2021-06-27 03:35:00|32956.3|32806.3|32974.9|32824.9|32979.3|32829.3|32955.9|32805.9|35
1624764910000|2021-06-27 03:35:10|32977.1|32827.1|32973.7|32823.7|32977.7|32827.7|32972.4|32822.4|31
1624764920000|2021-06-27 03:35:20|32973.1|32823.1|32974.6|32824.6|32981.6|32831.6|32971.8|32821.8|33
1624764930000|2021-06-27 03:35:30|32980.6|32830.6|32980.8|32830.8|32982.5|32832.5|32975.2|32825.2|30
1624764940000|2021-06-27 03:35:40|32974.8|32824.8|32975.2|32825.2|32979.6|32829.6|32974.7|32824.7|31
1624764950000|2021-06-27 03:35:50|32975.4|32825.4|32974.4|32824.4|32975.7|32825.7|32974.2|32824.2|20
1624764960000|2021-06-27 03:36:00|32975|32825|32978.4|32828.4|32980.1|32830.1|32975|32825|6
1624764970000|2021-06-27 03:36:10|32979.7|32829.7|32989|32839|32989|32839|32978.6|32828.6|21
1624764980000|2021-06-27 03:36:20|32988.5|32838.5|32985.7|32835.7|32988.5|32838.5|32983.3|32833.3|22
1624764990000|2021-06-27 03:36:30|32985.8|32835.8|32986.4|32836.4|32986.4|32836.4|32983.9|32833.9|12
1624765000000|2021-06-27 03:36:40|32986.3|32836.3|32986.5|32836.5|32986.6|32836.6|32984.9|32834.9|11
1624765010000|2021-06-27 03:36:50|32989.3|32839.3|33000.9|32850.9|33000.9|32850.9|32975.3|32825.3|30
1624765020000|2021-06-27 03:37:00|33001.5|32851.5|33000.2|32850.2|33001.9|32851.9|32998.2|32848.2|33
1624765030000|2021-06-27 03:37:10|33000.9|32850.9|32998.3|32848.3|33000.9|32850.9|32995.9|32845.9|29
1624765040000|2021-06-27 03:37:20|32998.9|32848.9|33000.8|32850.8|33001.7|32851.7|32996.8|32846.8|32
1624765050000|2021-06-27 03:37:30|32998.2|32848.2|32998.6|32848.6|33000.2|32850.2|32997.4|32847.4|20
1624765060000|2021-06-27 03:37:40|32998.5|32848.5|32998.9|32848.9|33001.5|32851.5|32997.8|32847.8|26
1624765070000|2021-06-27 03:37:50|32998.8|32848.8|32999|32849|33000.3|32850.3|32998.5|32848.5|12
1624765080000|2021-06-27 03:38:00|32998.9|32848.9|32999.3|32849.3|33000.9|32850.9|32998.3|32848.3|15
1624765090000|2021-06-27 03:38:10|32999.1|32849.1|32986.6|32836.6|33001.3|32851.3|32986.6|32836.6|18
1624765100000|2021-06-27 03:38:20|32986.7|32836.7|32999|32849|32999|32849|32986.7|32836.7|26
1624765110000|2021-06-27 03:38:30|33000.7|32850.7|33004.2|32854.2|33006.6|32856.6|32997.6|32847.6|34
1624765120000|2021-06-27 03:38:40|33003.4|32853.4|33008.2|32858.2|33008.7|32858.7|33003.4|32853.4|26
1624765130000|2021-06-27 03:38:50|33006.9|32856.9|33036.8|32886.8|33045.4|32895.4|33005|32855|37
1624765140000|2021-06-27 03:39:00|33036.3|32886.3|33041.6|32891.6|33043.9|32893.9|33036.1|32886.1|36
1624765150000|2021-06-27 03:39:10|33042.5|32892.5|33045.6|32895.6|33050.9|32900.9|33041.5|32891.5|32
1624765160000|2021-06-27 03:39:20|33045.1|32895.1|33047.6|32897.6|33048.9|32898.9|33036.6|32886.6|38
1624765170000|2021-06-27 03:39:30|33047.7|32897.7|33047.1|32897.1|33051.4|32901.4|33043.8|32893.8|32
1624765180000|2021-06-27 03:39:40|33048.5|32898.5|33063.2|32913.2|33063.2|32913.2|33045.6|32895.6|34
1624765190000|2021-06-27 03:39:50|33063|32913|33044.5|32894.5|33064.7|32914.7|33044.5|32894.5|37
1624765200000|2021-06-27 03:40:00|33047.4|32897.4|33058.6|32908.6|33059.3|32909.3|33044.5|32894.5|30
1624765210000|2021-06-27 03:40:10|33059.1|32909.1|33063.8|32913.8|33067.1|32917.1|33057.2|32907.2|33
1624765220000|2021-06-27 03:40:20|33075.8|32925.8|33050.1|32900.1|33075.8|32925.8|33049.7|32899.7|34
1624765230000|2021-06-27 03:40:30|33050|32900|33065.4|32915.4|33069.4|32919.4|33050|32900|37
1624765240000|2021-06-27 03:40:40|33074.4|32924.4|33081.3|32931.3|33082.4|32932.4|33069.9|32919.9|37
1624765250000|2021-06-27 03:40:50|33080.7|32930.7|33077.5|32927.5|33082.2|32932.2|33077.5|32927.5|34
1624765260000|2021-06-27 03:41:00|33077.4|32927.4|33086.4|32936.4|33089.6|32939.6|33068.4|32918.4|35
1624765270000|2021-06-27 03:41:10|33084.7|32934.7|33097.9|32947.9|33104.7|32954.7|33084.3|32934.3|35
1624765280000|2021-06-27 03:41:20|33106|32956|33103.7|32953.7|33107.2|32957.2|33102.1|32952.1|31
1624765290000|2021-06-27 03:41:30|33103.6|32953.6|33112.4|32962.4|33114.7|32964.7|33103.6|32953.6|38
1624765300000|2021-06-27 03:41:40|33106.1|32956.1|33098.6|32948.6|33113.7|32963.7|33098.2|32948.2|32
1624765310000|2021-06-27 03:41:50|33098.9|32948.9|33104.2|32954.2|33105.4|32955.4|33098.6|32948.6|29
1624765320000|2021-06-27 03:42:00|33104.1|32954.1|33114.9|32964.9|33116.4|32966.4|33101.2|32951.2|32
1624765330000|2021-06-27 03:42:10|33114.5|32964.5|33120.6|32970.6|33121.1|32971.1|33114.5|32964.5|30
1624765340000|2021-06-27 03:42:20|33120.7|32970.7|33126.8|32976.8|33127.1|32977.1|33116.3|32966.3|29
1624765350000|2021-06-27 03:42:30|33126.7|32976.7|33152.5|33002.5|33156.7|33006.7|33126.3|32976.3|35
1624765360000|2021-06-27 03:42:40|33152.1|33002.1|33155.1|33005.1|33158|33008|33151.7|33001.7|33
1624765370000|2021-06-27 03:42:50|33152.9|33002.9|33137.3|32987.3|33156.1|33006.1|33127|32977|40
1624765380000|2021-06-27 03:43:00|33143.6|32993.6|33152.8|33002.8|33161.1|33011.1|33143.6|32993.6|32
1624765390000|2021-06-27 03:43:10|33153|33003|33138.7|32988.7|33154.6|33004.6|33138.7|32988.7|30
1624765400000|2021-06-27 03:43:20|33138.4|32988.4|33128.5|32978.5|33138.5|32988.5|33128.2|32978.2|35
1624765410000|2021-06-27 03:43:30|33128.4|32978.4|33112.8|32962.8|33131.2|32981.2|33109.5|32959.5|36
1624765420000|2021-06-27 03:43:40|33116.8|32966.8|33126.8|32976.8|33127|32977|33112.6|32962.6|32
1624765430000|2021-06-27 03:43:50|33125.4|32975.4|33122.8|32972.8|33128.5|32978.5|33122.8|32972.8|29
1624765440000|2021-06-27 03:44:00|33122.9|32972.9|33128.2|32978.2|33129|32979|33122.9|32972.9|29
1624765450000|2021-06-27 03:44:10|33127.5|32977.5|33127.1|32977.1|33128.3|32978.3|33126.9|32976.9|20
1624765460000|2021-06-27 03:44:20|33127.3|32977.3|33131.5|32981.5|33138.1|32988.1|33127.3|32977.3|36
1624765470000|2021-06-27 03:44:30|33130.6|32980.6|33132.4|32982.4|33133.3|32983.3|33129.7|32979.7|38
1624765480000|2021-06-27 03:44:40|33132.1|32982.1|33140.1|32990.1|33141.1|32991.1|33130.4|32980.4|36
1624765490000|2021-06-27 03:44:50|33139.4|32989.4|33126.2|32976.2|33139.4|32989.4|33125.8|32975.8|30
1624765500000|2021-06-27 03:45:00|33126.3|32976.3|33123.3|32973.3|33126.3|32976.3|33121.8|32971.8|21
1624765510000|2021-06-27 03:45:10|33123.2|32973.2|33098.5|32948.5|33123.3|32973.3|33097.6|32947.6|30
1624765520000|2021-06-27 03:45:20|33098.6|32948.6|33081|32931|33098.8|32948.8|33079.1|32929.1|31
1624765530000|2021-06-27 03:45:30|33079.5|32929.5|33078.1|32928.1|33079.5|32929.5|33076.6|32926.6|26
1624765540000|2021-06-27 03:45:40|33077.9|32927.9|33076.7|32926.7|33078.7|32928.7|33076.7|32926.7|22
1624765550000|2021-06-27 03:45:50|33079.3|32929.3|33077.6|32927.6|33080.5|32930.5|33076.1|32926.1|27
1624765560000|2021-06-27 03:46:00|33077|32927|33076.5|32926.5|33077|32927|33075.7|32925.7|28
1624765570000|2021-06-27 03:46:10|33076.7|32926.7|33113.3|32963.3|33113.3|32963.3|33076.7|32926.7|35
1624765580000|2021-06-27 03:46:20|33112|32962|33130.8|32980.8|33130.8|32980.8|33107.5|32957.5|37
1624765590000|2021-06-27 03:46:30|33133.8|32983.8|33135.9|32985.9|33138|32988|33128.2|32978.2|37
1624765600000|2021-06-27 03:46:40|33138.1|32988.1|33199.1|33049.1|33203.4|33053.4|33138.1|32988.1|40
1624765610000|2021-06-27 03:46:50|33201.6|33051.6|33230.2|33080.2|33230.2|33080.2|33200.4|33050.4|40
1624765620000|2021-06-27 03:47:00|33229.2|33079.2|33240.3|33090.3|33240.3|33090.3|33214.5|33064.5|36
1624765630000|2021-06-27 03:47:10|33240.1|33090.1|33252.4|33102.4|33259.9|33109.9|33237.4|33087.4|37
1624765640000|2021-06-27 03:47:20|33255.8|33105.8|33253.9|33103.9|33269|33119|33252.7|33102.7|38
1624765650000|2021-06-27 03:47:30|33254.9|33104.9|33254.9|33104.9|33259.3|33109.3|33250.6|33100.6|39
1624765660000|2021-06-27 03:47:40|33252.2|33102.2|33226.7|33076.7|33252.2|33102.2|33226.6|33076.6|37
1624765670000|2021-06-27 03:47:50|33227|33077|33209.6|33059.6|33227|33077|33209.1|33059.1|34
1624765680000|2021-06-27 03:48:00|33205.2|33055.2|33192.3|33042.3|33206.2|33056.2|33186|33036|33
1624765690000|2021-06-27 03:48:10|33192.2|33042.2|33204.7|33054.7|33207.3|33057.3|33188.8|33038.8|29
1624765700000|2021-06-27 03:48:20|33208.3|33058.3|33229.8|33079.8|33233.8|33083.8|33205.2|33055.2|37
1624765710000|2021-06-27 03:48:30|33230|33080|33239.6|33089.6|33241.5|33091.5|33226.1|33076.1|30
1624765720000|2021-06-27 03:48:40|33239.2|33089.2|33254|33104|33265.5|33115.5|33235.3|33085.3|36
1624765730000|2021-06-27 03:48:50|33256.5|33106.5|33246.5|33096.5|33256.5|33106.5|33244.9|33094.9|34
1624765740000|2021-06-27 03:49:00|33246.2|33096.2|33254.9|33104.9|33254.9|33104.9|33244.7|33094.7|31
1624765750000|2021-06-27 03:49:10|33254.4|33104.4|33258.4|33108.4|33261.4|33111.4|33254.4|33104.4|34
1624765760000|2021-06-27 03:49:20|33259.7|33109.7|33249.5|33099.5|33261.5|33111.5|33249|33099|35
1624765770000|2021-06-27 03:49:30|33248.7|33098.7|33251.7|33101.7|33261.3|33111.3|33247.9|33097.9|37
1624765780000|2021-06-27 03:49:40|33251.6|33101.6|33250|33100|33259.3|33109.3|33246.5|33096.5|28
1624765790000|2021-06-27 03:49:50|33249.2|33099.2|33243.2|33093.2|33252.1|33102.1|33243|33093|25
1624765800000|2021-06-27 03:50:00|33243.3|33093.3|33242.6|33092.6|33244.3|33094.3|33242.6|33092.6|19
1624765810000|2021-06-27 03:50:10|33241.9|33091.9|33230.8|33080.8|33243.8|33093.8|33230.8|33080.8|30
1624765820000|2021-06-27 03:50:20|33230.9|33080.9|33222.3|33072.3|33232.6|33082.6|33222.3|33072.3|26
1624765830000|2021-06-27 03:50:30|33222.2|33072.2|33210.2|33060.2|33224.6|33074.6|33210|33060|29
1624765840000|2021-06-27 03:50:40|33210.3|33060.3|33230.7|33080.7|33232.5|33082.5|33210.3|33060.3|34
1624765850000|2021-06-27 03:50:50|33230.2|33080.2|33219.5|33069.5|33230.2|33080.2|33218.7|33068.7|29
1624765860000|2021-06-27 03:51:00|33215.9|33065.9|33238.3|33088.3|33238.3|33088.3|33214.5|33064.5|34
1624765870000|2021-06-27 03:51:10|33238.1|33088.1|33244.6|33094.6|33247.6|33097.6|33237.6|33087.6|36
1624765880000|2021-06-27 03:51:20|33244.3|33094.3|33234|33084|33246.9|33096.9|33229.5|33079.5|28
1624765890000|2021-06-27 03:51:30|33233.6|33083.6|33213.2|33063.2|33233.6|33083.6|33213.2|33063.2|36
1624765900000|2021-06-27 03:51:40|33213.5|33063.5|33211|33061|33223.1|33073.1|33209.4|33059.4|37
1624765910000|2021-06-27 03:51:50|33209.9|33059.9|33205.2|33055.2|33210.6|33060.6|33201|33051|31
1624765920000|2021-06-27 03:52:00|33203.9|33053.9|33187.1|33037.1|33203.9|33053.9|33184.4|33034.4|25
1624765930000|2021-06-27 03:52:10|33185.2|33035.2|33186.2|33036.2|33193.6|33043.6|33184.9|33034.9|26
1624765940000|2021-06-27 03:52:20|33186|33036|33184.1|33034.1|33192.8|33042.8|33183.7|33033.7|33
1624765950000|2021-06-27 03:52:30|33184.2|33034.2|33180.2|33030.2|33193.6|33043.6|33180.2|33030.2|29
1624765960000|2021-06-27 03:52:40|33179.7|33029.7|33178.6|33028.6|33179.7|33029.7|33178.5|33028.5|20
1624765970000|2021-06-27 03:52:50|33179|33029|33209.6|33059.6|33211.7|33061.7|33178.2|33028.2|39
1624765980000|2021-06-27 03:53:00|33209.7|33059.7|33212.8|33062.8|33215.2|33065.2|33201.8|33051.8|36
1624765990000|2021-06-27 03:53:10|33217.1|33067.1|33207.3|33057.3|33217.2|33067.2|33207.3|33057.3|39
1624766000000|2021-06-27 03:53:20|33207.9|33057.9|33191.9|33041.9|33210.5|33060.5|33191.9|33041.9|29
1624766010000|2021-06-27 03:53:30|33191.2|33041.2|33184.6|33034.6|33194.6|33044.6|33184.3|33034.3|27
1624766020000|2021-06-27 03:53:40|33184|33034|33178.9|33028.9|33185.9|33035.9|33176.8|33026.8|32
1624766030000|2021-06-27 03:53:50|33178.3|33028.3|33182.4|33032.4|33183.7|33033.7|33174.9|33024.9|34
1624766040000|2021-06-27 03:54:00|33182.8|33032.8|33184.3|33034.3|33188.3|33038.3|33182.8|33032.8|31
1624766050000|2021-06-27 03:54:10|33184.9|33034.9|33167.9|33017.9|33188.5|33038.5|33165.9|33015.9|29
1624766060000|2021-06-27 03:54:20|33169.8|33019.8|33170|33020|33170.1|33020.1|33160|33010|35
1624766070000|2021-06-27 03:54:30|33170.1|33020.1|33165.5|33015.5|33175|33025|33162.3|33012.3|33
1624766080000|2021-06-27 03:54:40|33168.8|33018.8|33164.4|33014.4|33168.8|33018.8|33162.5|33012.5|32
1624766090000|2021-06-27 03:54:50|33164.3|33014.3|33158.8|33008.8|33165.2|33015.2|33158.8|33008.8|26
1624766100000|2021-06-27 03:55:00|33159.4|33009.4|33161|33011|33161|33011|33155.9|33005.9|21
1624766110000|2021-06-27 03:55:10|33161.8|33011.8|33148|32998|33161.8|33011.8|33148|32998|18
1624766120000|2021-06-27 03:55:20|33147.9|32997.9|33143.2|32993.2|33149.4|32999.4|33138|32988|33
1624766130000|2021-06-27 03:55:30|33140.9|32990.9|33136.9|32986.9|33142.8|32992.8|33136.4|32986.4|27
1624766140000|2021-06-27 03:55:40|33136.7|32986.7|33135.5|32985.5|33137.3|32987.3|33135.5|32985.5|31
1624766150000|2021-06-27 03:55:50|33136|32986|33155.6|33005.6|33157.2|33007.2|33135.2|32985.2|26
1624766160000|2021-06-27 03:56:00|33156.8|33006.8|33152.1|33002.1|33164.5|33014.5|33149|32999|32
1624766170000|2021-06-27 03:56:10|33152.2|33002.2|33172.6|33022.6|33173|33023|33152.2|33002.2|34
1624766180000|2021-06-27 03:56:20|33172.7|33022.7|33182.6|33032.6|33198.8|33048.8|33172.7|33022.7|34
1624766190000|2021-06-27 03:56:30|33182.8|33032.8|33177.7|33027.7|33185.5|33035.5|33177.4|33027.4|31
1624766200000|2021-06-27 03:56:40|33177.8|33027.8|33167.3|33017.3|33177.8|33027.8|33163.9|33013.9|36
1624766210000|2021-06-27 03:56:50|33168.3|33018.3|33176.5|33026.5|33185.9|33035.9|33166.7|33016.7|36
1624766220000|2021-06-27 03:57:00|33176.2|33026.2|33189.6|33039.6|33189.6|33039.6|33167.5|33017.5|30
1624766230000|2021-06-27 03:57:10|33190.3|33040.3|33190.2|33040.2|33195|33045|33188.3|33038.3|25
1624766240000|2021-06-27 03:57:20|33190|33040|33190.1|33040.1|33195.2|33045.2|33177.2|33027.2|30
1624766250000|2021-06-27 03:57:30|33190.9|33040.9|33184.7|33034.7|33191.9|33041.9|33183.8|33033.8|26
1624766260000|2021-06-27 03:57:40|33187|33037|33177.8|33027.8|33187.1|33037.1|33176.2|33026.2|27
1624766270000|2021-06-27 03:57:50|33180.8|33030.8|33201.5|33051.5|33201.5|33051.5|33180.1|33030.1|32
1624766280000|2021-06-27 03:58:00|33201.4|33051.4|33188.4|33038.4|33201.4|33051.4|33185.9|33035.9|29
1624766290000|2021-06-27 03:58:10|33188.6|33038.6|33203|33053|33204.3|33054.3|33186.5|33036.5|27
1624766300000|2021-06-27 03:58:20|33204.3|33054.3|33208.9|33058.9|33210.2|33060.2|33203.1|33053.1|37
1624766310000|2021-06-27 03:58:30|33209|33059|33206.6|33056.6|33210.7|33060.7|33206.5|33056.5|30
1624766320000|2021-06-27 03:58:40|33206.1|33056.1|33216.4|33066.4|33217.6|33067.6|33198.5|33048.5|33
1624766330000|2021-06-27 03:58:50|33220.6|33070.6|33206.4|33056.4|33222|33072|33205.8|33055.8|25
1624766340000|2021-06-27 03:59:00|33205.9|33055.9|33219|33069|33219.6|33069.6|33205.3|33055.3|30
1624766350000|2021-06-27 03:59:10|33217.5|33067.5|33219.1|33069.1|33221.6|33071.6|33216.2|33066.2|31
1624766360000|2021-06-27 03:59:20|33218.9|33068.9|33223.3|33073.3|33227.4|33077.4|33215.1|33065.1|32
1624766370000|2021-06-27 03:59:30|33225.5|33075.5|33229.2|33079.2|33244.8|33094.8|33225.5|33075.5|33
1624766380000|2021-06-27 03:59:40|33229.4|33079.4|33241.6|33091.6|33241.6|33091.6|33222.5|33072.5|28
1624766390000|2021-06-27 03:59:50|33242.8|33092.8|33245.3|33095.3|33246.6|33096.6|33240|33090|37
1624766400000|2021-06-27 04:00:00|33244.1|33094.1|33273.2|33123.2|33275.4|33125.4|33241.3|33091.3|39
1624766410000|2021-06-27 04:00:10|33274.6|33124.6|33255.3|33105.3|33281.7|33131.7|33254.9|33104.9|37
1624766420000|2021-06-27 04:00:20|33253.8|33103.8|33229|33079|33256.6|33106.6|33227.2|33077.2|35
1624766430000|2021-06-27 04:00:30|33228.9|33078.9|33218.3|33068.3|33233.3|33083.3|33215|33065|31
1624766440000|2021-06-27 04:00:40|33217.7|33067.7|33223.2|33073.2|33223.2|33073.2|33212.9|33062.9|27
1624766450000|2021-06-27 04:00:50|33222.4|33072.4|33226.2|33076.2|33227.5|33077.5|33213.7|33063.7|39
1624766460000|2021-06-27 04:01:00|33222.8|33072.8|33218.5|33068.5|33222.8|33072.8|33215.1|33065.1|26
1624766470000|2021-06-27 04:01:10|33219|33069|33187.6|33037.6|33219|33069|33184.8|33034.8|28
1624766480000|2021-06-27 04:01:20|33188.5|33038.5|33167.4|33017.4|33188.5|33038.5|33167.4|33017.4|30
1624766490000|2021-06-27 04:01:30|33167.1|33017.1|33160.5|33010.5|33170.5|33020.5|33160.5|33010.5|28
1624766500000|2021-06-27 04:01:40|33160.4|33010.4|33167.2|33017.2|33168|33018|33160|33010|27
1624766510000|2021-06-27 04:01:50|33167.3|33017.3|33167.6|33017.6|33167.9|33017.9|33166|33016|30
1624766520000|2021-06-27 04:02:00|33167.4|33017.4|33173.7|33023.7|33179.3|33029.3|33153.1|33003.1|35
1624766530000|2021-06-27 04:02:10|33174.9|33024.9|33161.3|33011.3|33182.9|33032.9|33159.5|33009.5|36
1624766540000|2021-06-27 04:02:20|33161.4|33011.4|33175.1|33025.1|33176.9|33026.9|33161|33011|36
1624766550000|2021-06-27 04:02:30|33176.9|33026.9|33186.4|33036.4|33186.4|33036.4|33174.2|33024.2|34
1624766560000|2021-06-27 04:02:40|33186|33036|33194.8|33044.8|33194.8|33044.8|33169.7|33019.7|38
1624766570000|2021-06-27 04:02:50|33195|33045|33207.4|33057.4|33210.7|33060.7|33195|33045|35
1624766580000|2021-06-27 04:03:00|33209.2|33059.2|33205|33055|33209.2|33059.2|33198.8|33048.8|30
1624766590000|2021-06-27 04:03:10|33205.3|33055.3|33204.7|33054.7|33209.3|33059.3|33201.9|33051.9|35
1624766600000|2021-06-27 04:03:20|33207.2|33057.2|33257.8|33107.8|33257.8|33107.8|33207.2|33057.2|35
1624766610000|2021-06-27 04:03:30|33258.1|33108.1|33274.5|33124.5|33276.3|33126.3|33257.8|33107.8|39
1624766620000|2021-06-27 04:03:40|33275.9|33125.9|33281.3|33131.3|33284.6|33134.6|33275.9|33125.9|37
1624766630000|2021-06-27 04:03:50|33281.5|33131.5|33296.9|33146.9|33302.4|33152.4|33276.4|33126.4|36
1624766640000|2021-06-27 04:04:00|33297.1|33147.1|33383.2|33233.2|33383.2|33233.2|33296.4|33146.4|39
1624766650000|2021-06-27 04:04:10|33384.4|33234.4|33391.7|33241.7|33413.5|33263.5|33384.4|33234.4|36
1624766660000|2021-06-27 04:04:20|33391.6|33241.6|33381.9|33231.9|33393.3|33243.3|33381.9|33231.9|34
1624766670000|2021-06-27 04:04:30|33381.8|33231.8|33385.7|33235.7|33389.9|33239.9|33381.7|33231.7|36
1624766680000|2021-06-27 04:04:40|33386.4|33236.4|33348.4|33198.4|33386.4|33236.4|33348.4|33198.4|33
1624766690000|2021-06-27 04:04:50|33345.3|33195.3|33319.6|33169.6|33348.3|33198.3|33306.6|33156.6|38
1624766700000|2021-06-27 04:05:00|33306.2|33156.2|33253.3|33103.3|33313.7|33163.7|33252|33102|37
1624766710000|2021-06-27 04:05:10|33256.2|33106.2|33209.1|33059.1|33285.6|33135.6|33207|33057|34
1624766720000|2021-06-27 04:05:20|33209.2|33059.2|33205.4|33055.4|33210.5|33060.5|33205.3|33055.3|32
1624766730000|2021-06-27 04:05:30|33205.5|33055.5|33181|33031|33205.5|33055.5|33176.3|33026.3|35
1624766740000|2021-06-27 04:05:40|33181.1|33031.1|33185.3|33035.3|33188.6|33038.6|33178.7|33028.7|39
1624766750000|2021-06-27 04:05:50|33187.6|33037.6|33194.6|33044.6|33196.8|33046.8|33186|33036|37
1624766760000|2021-06-27 04:06:00|33193.2|33043.2|33185.4|33035.4|33194.9|33044.9|33184.9|33034.9|38
1624766770000|2021-06-27 04:06:10|33185.3|33035.3|33176|33026|33188|33038|33161.8|33011.8|36
1624766780000|2021-06-27 04:06:20|33178.4|33028.4|33161.9|33011.9|33178.4|33028.4|33155.1|33005.1|35
1624766790000|2021-06-27 04:06:30|33164.8|33014.8|33171|33021|33171|33021|33157.9|33007.9|39
1624766800000|2021-06-27 04:06:40|33174.3|33024.3|33164.9|33014.9|33177.7|33027.7|33164.7|33014.7|37
1624766810000|2021-06-27 04:06:50|33163.7|33013.7|33131.9|32981.9|33167.8|33017.8|33131.8|32981.8|36
1624766820000|2021-06-27 04:07:00|33132.2|32982.2|33132.9|32982.9|33135.1|32985.1|33125.8|32975.8|30
1624766830000|2021-06-27 04:07:10|33130.4|32980.4|33113.8|32963.8|33133.6|32983.6|33110.4|32960.4|38
1624766840000|2021-06-27 04:07:20|33115.6|32965.6|33133.5|32983.5|33137.1|32987.1|33107.4|32957.4|38
1624766850000|2021-06-27 04:07:30|33133.8|32983.8|33148.4|32998.4|33159|33009|33133.8|32983.8|37
1624766860000|2021-06-27 04:07:40|33148.8|32998.8|33123.1|32973.1|33152.8|33002.8|33123.1|32973.1|38
1624766870000|2021-06-27 04:07:50|33123.8|32973.8|33095.5|32945.5|33124.1|32974.1|33092.2|32942.2|34
1624766880000|2021-06-27 04:08:00|33094.7|32944.7|33121.3|32971.3|33121.3|32971.3|33089.8|32939.8|35
1624766890000|2021-06-27 04:08:10|33119.2|32969.2|33132.2|32982.2|33132.2|32982.2|33118|32968|39
1624766900000|2021-06-27 04:08:20|33132.4|32982.4|33115.4|32965.4|33136.1|32986.1|33115.4|32965.4|38
1624766910000|2021-06-27 04:08:30|33113|32963|33113.9|32963.9|33113.9|32963.9|33108.5|32958.5|28
1624766920000|2021-06-27 04:08:40|33113.8|32963.8|33117.3|32967.3|33117.9|32967.9|33112.9|32962.9|27
1624766930000|2021-06-27 04:08:50|33117.4|32967.4|33114.3|32964.3|33120.2|32970.2|33110.6|32960.6|37
1624766940000|2021-06-27 04:09:00|33127.3|32977.3|33114.3|32964.3|33127.3|32977.3|33114.3|32964.3|36
1624766950000|2021-06-27 04:09:10|33114.4|32964.4|33112.2|32962.2|33123.3|32973.3|33112.2|32962.2|29
1624766960000|2021-06-27 04:09:20|33112.3|32962.3|33117.9|32967.9|33120.4|32970.4|33110.4|32960.4|34
1624766970000|2021-06-27 04:09:30|33120.3|32970.3|33113.9|32963.9|33121|32971|33105.9|32955.9|28
1624766980000|2021-06-27 04:09:40|33114.5|32964.5|33107.8|32957.8|33115.1|32965.1|33107.8|32957.8|20
1624766990000|2021-06-27 04:09:50|33108.3|32958.3|33101.7|32951.7|33111.7|32961.7|33101.5|32951.5|32
1624767000000|2021-06-27 04:10:00|33104.8|32954.8|33126.3|32976.3|33127.7|32977.7|33104.4|32954.4|36
1624767010000|2021-06-27 04:10:10|33121.3|32971.3|33132.3|32982.3|33134.2|32984.2|33121.3|32971.3|34
1624767020000|2021-06-27 04:10:20|33132.8|32982.8|33111.3|32961.3|33133.8|32983.8|33110.6|32960.6|30
1624767030000|2021-06-27 04:10:30|33111.7|32961.7|33103.7|32953.7|33116.6|32966.6|33103.3|32953.3|25
1624767040000|2021-06-27 04:10:40|33104.9|32954.9|33095.7|32945.7|33104.9|32954.9|33093.9|32943.9|24
1624767050000|2021-06-27 04:10:50|33096|32946|33078.4|32928.4|33096|32946|33077|32927|25
1624767060000|2021-06-27 04:11:00|33078.5|32928.5|33065.6|32915.6|33082.1|32932.1|33064.4|32914.4|32
1624767070000|2021-06-27 04:11:10|33061|32911|33090.9|32940.9|33093.6|32943.6|33059|32909|33
1624767080000|2021-06-27 04:11:20|33090.8|32940.8|33095.7|32945.7|33099.2|32949.2|33084.2|32934.2|35
1624767090000|2021-06-27 04:11:30|33095.9|32945.9|33079.5|32929.5|33098.8|32948.8|33074.6|32924.6|33
1624767100000|2021-06-27 04:11:40|33079.6|32929.6|33079.3|32929.3|33088|32938|33074.8|32924.8|35
1624767110000|2021-06-27 04:11:50|33080.7|32930.7|33073|32923|33080.7|32930.7|33060.4|32910.4|33
1624767120000|2021-06-27 04:12:00|33072.7|32922.7|33079.9|32929.9|33079.9|32929.9|33068.2|32918.2|29
1624767130000|2021-06-27 04:12:10|33079.4|32929.4|33079.5|32929.5|33084.6|32934.6|33075.2|32925.2|35
1624767140000|2021-06-27 04:12:20|33079.4|32929.4|33074.3|32924.3|33080.3|32930.3|33073.7|32923.7|33
1624767150000|2021-06-27 04:12:30|33075.1|32925.1|33075.6|32925.6|33083.4|32933.4|33074.9|32924.9|38
1624767160000|2021-06-27 04:12:40|33076.3|32926.3|33068.5|32918.5|33078.4|32928.4|33068.4|32918.4|27
1624767170000|2021-06-27 04:12:50|33068|32918|33062.2|32912.2|33069.4|32919.4|33059.9|32909.9|34
1624767180000|2021-06-27 04:13:00|33063.3|32913.3|33077.6|32927.6|33084.3|32934.3|33063.1|32913.1|40
1624767190000|2021-06-27 04:13:10|33075.4|32925.4|33082.7|32932.7|33088.9|32938.9|33075.4|32925.4|34
1624767200000|2021-06-27 04:13:20|33083.2|32933.2|33102.2|32952.2|33104|32954|33083.2|32933.2|37
1624767210000|2021-06-27 04:13:30|33101.9|32951.9|33099.6|32949.6|33101.9|32951.9|33096.2|32946.2|37
1624767220000|2021-06-27 04:13:40|33099.7|32949.7|33102.9|32952.9|33106.9|32956.9|33095.1|32945.1|38
1624767230000|2021-06-27 04:13:50|33104.4|32954.4|33128.2|32978.2|33129.8|32979.8|33104.4|32954.4|39
1624767240000|2021-06-27 04:14:00|33128.4|32978.4|33111.5|32961.5|33129.3|32979.3|33110|32960|35
1624767250000|2021-06-27 04:14:10|33111.1|32961.1|33132.2|32982.2|33132.6|32982.6|33110.8|32960.8|32
1624767260000|2021-06-27 04:14:20|33132.1|32982.1|33124.8|32974.8|33135|32985|33124.6|32974.6|24
1624767270000|2021-06-27 04:14:30|33124.9|32974.9|33131.6|32981.6|33133.3|32983.3|33123.1|32973.1|25
1624767280000|2021-06-27 04:14:40|33131.5|32981.5|33130.2|32980.2|33132.7|32982.7|33126.2|32976.2|39
1624767290000|2021-06-27 04:14:50|33128.6|32978.6|33133.8|32983.8|33135.4|32985.4|33128.6|32978.6|28
1624767300000|2021-06-27 04:15:00|33131|32981|33149.4|32999.4|33151.6|33001.6|33117.6|32967.6|37
1624767310000|2021-06-27 04:15:10|33150|33000|33161.7|33011.7|33161.7|33011.7|33149.9|32999.9|36
1624767320000|2021-06-27 04:15:20|33162.3|33012.3|33146.8|32996.8|33167.6|33017.6|33146.6|32996.6|37
1624767330000|2021-06-27 04:15:30|33146.9|32996.9|33143|32993|33162.7|33012.7|33140.8|32990.8|35
1624767340000|2021-06-27 04:15:40|33142.7|32992.7|33142.7|32992.7|33142.7|32992.7|33115.9|32965.9|37
1624767350000|2021-06-27 04:15:50|33143.1|32993.1|33130.5|32980.5|33156.2|33006.2|33107.3|32957.3|36
1624767360000|2021-06-27 04:16:00|33123|32973|33125.8|32975.8|33126.4|32976.4|33122.4|32972.4|35
1624767370000|2021-06-27 04:16:10|33123.1|32973.1|33122.4|32972.4|33125.3|32975.3|33120.6|32970.6|27
1624767380000|2021-06-27 04:16:20|33122.5|32972.5|33101.2|32951.2|33124|32974|33095.5|32945.5|31
1624767390000|2021-06-27 04:16:30|33100.7|32950.7|33090.4|32940.4|33100.7|32950.7|33089.3|32939.3|29
1624767400000|2021-06-27 04:16:40|33090.3|32940.3|33095.3|32945.3|33101.4|32951.4|33089.1|32939.1|31
1624767410000|2021-06-27 04:16:50|33095.1|32945.1|33089.5|32939.5|33095.1|32945.1|33085.1|32935.1|32
1624767420000|2021-06-27 04:17:00|33087.6|32937.6|33088.7|32938.7|33090.2|32940.2|33086.4|32936.4|29
1624767430000|2021-06-27 04:17:10|33088.9|32938.9|33086.2|32936.2|33093.7|32943.7|33085.5|32935.5|28
1624767440000|2021-06-27 04:17:20|33086.7|32936.7|33115.5|32965.5|33119.1|32969.1|33086.7|32936.7|34
1624767450000|2021-06-27 04:17:30|33115.8|32965.8|33144.9|32994.9|33145.1|32995.1|33112.2|32962.2|38
1624767460000|2021-06-27 04:17:40|33143.6|32993.6|33113.4|32963.4|33143.7|32993.7|33113.4|32963.4|33
1624767470000|2021-06-27 04:17:50|33113.6|32963.6|33120.8|32970.8|33126.5|32976.5|33112.2|32962.2|36
1624767480000|2021-06-27 04:18:00|33121.1|32971.1|33114.4|32964.4|33124.4|32974.4|33109.4|32959.4|24
1624767490000|2021-06-27 04:18:10|33110.4|32960.4|33125.9|32975.9|33125.9|32975.9|33110.4|32960.4|33
1624767500000|2021-06-27 04:18:20|33125.4|32975.4|33124.4|32974.4|33128.1|32978.1|33118.5|32968.5|32
1624767510000|2021-06-27 04:18:30|33124.3|32974.3|33118.2|32968.2|33128.6|32978.6|33114.2|32964.2|32
1624767520000|2021-06-27 04:18:40|33119|32969|33143.4|32993.4|33143.4|32993.4|33118.5|32968.5|36
1624767530000|2021-06-27 04:18:50|33145.2|32995.2|33145.2|32995.2|33149.4|32999.4|33139.1|32989.1|35
1624767540000|2021-06-27 04:19:00|33148.4|32998.4|33137.2|32987.2|33152.4|33002.4|33113.1|32963.1|37
1624767550000|2021-06-27 04:19:10|33139.2|32989.2|33139|32989|33140.4|32990.4|33133.3|32983.3|33
1624767560000|2021-06-27 04:19:20|33140.1|32990.1|33141.7|32991.7|33142.3|32992.3|33136.2|32986.2|33
1624767570000|2021-06-27 04:19:30|33141.1|32991.1|33141.7|32991.7|33142.7|32992.7|33140.4|32990.4|30
1624767580000|2021-06-27 04:19:40|33141.8|32991.8|33156|33006|33158.6|33008.6|33141.5|32991.5|35
1624767590000|2021-06-27 04:19:50|33156.2|33006.2|33143.9|32993.9|33156.6|33006.6|33143.9|32993.9|37
1624767600000|2021-06-27 04:20:00|33144.3|32994.3|33157.9|33007.9|33158.4|33008.4|33144.3|32994.3|35
1624767610000|2021-06-27 04:20:10|33158|33008|33177.4|33027.4|33177.4|33027.4|33155.6|33005.6|26
1624767620000|2021-06-27 04:20:20|33177.1|33027.1|33169.6|33019.6|33177.1|33027.1|33168.8|33018.8|23
1624767630000|2021-06-27 04:20:30|33169.1|33019.1|33182|33032|33182|33032|33168.2|33018.2|23
1624767640000|2021-06-27 04:20:40|33180.2|33030.2|33169|33019|33184.2|33034.2|33165.2|33015.2|36
1624767650000|2021-06-27 04:20:50|33168.4|33018.4|33162.5|33012.5|33168.4|33018.4|33162.5|33012.5|29
1624767660000|2021-06-27 04:21:00|33163.7|33013.7|33168.5|33018.5|33172.4|33022.4|33162.2|33012.2|29
1624767670000|2021-06-27 04:21:10|33168.2|33018.2|33161.4|33011.4|33168.2|33018.2|33156.9|33006.9|38
1624767680000|2021-06-27 04:21:20|33159.1|33009.1|33147.6|32997.6|33159.1|33009.1|33145.9|32995.9|22
1624767690000|2021-06-27 04:21:30|33144.9|32994.9|33143.7|32993.7|33152.2|33002.2|33143.7|32993.7|33
1624767700000|2021-06-27 04:21:40|33139.8|32989.8|33132.3|32982.3|33146.5|32996.5|33131.2|32981.2|38
1624767710000|2021-06-27 04:21:50|33131.9|32981.9|33144.8|32994.8|33147.2|32997.2|33128.7|32978.7|37
1624767720000|2021-06-27 04:22:00|33143|32993|33137|32987|33145.2|32995.2|33108.8|32958.8|34
1624767730000|2021-06-27 04:22:10|33136.9|32986.9|33133.5|32983.5|33136.9|32986.9|33129.3|32979.3|30
1624767740000|2021-06-27 04:22:20|33135.4|32985.4|33125.3|32975.3|33135.4|32985.4|33125.1|32975.1|32
1624767750000|2021-06-27 04:22:30|33125.2|32975.2|33115.4|32965.4|33125.2|32975.2|33115.4|32965.4|32
1624767760000|2021-06-27 04:22:40|33115.5|32965.5|33112.2|32962.2|33121.1|32971.1|33109.4|32959.4|35
1624767770000|2021-06-27 04:22:50|33112.1|32962.1|33107.8|32957.8|33116.9|32966.9|33107.8|32957.8|28
1624767780000|2021-06-27 04:23:00|33108.2|32958.2|33101.8|32951.8|33111.6|32961.6|33098.1|32948.1|32
1624767790000|2021-06-27 04:23:10|33102.4|32952.4|33122|32972|33124.4|32974.4|33096.8|32946.8|29
1624767800000|2021-06-27 04:23:20|33122.1|32972.1|33107.7|32957.7|33122.1|32972.1|33105.2|32955.2|37
1624767810000|2021-06-27 04:23:30|33107.3|32957.3|33097.7|32947.7|33107.3|32957.3|33097.6|32947.6|30
1624767820000|2021-06-27 04:23:40|33097.5|32947.5|33092.5|32942.5|33098.5|32948.5|33092.5|32942.5|24
1624767830000|2021-06-27 04:23:50|33092.4|32942.4|33083.5|32933.5|33092.4|32942.4|33082.7|32932.7|25
1624767840000|2021-06-27 04:24:00|33085.3|32935.3|33058.9|32908.9|33085.3|32935.3|33058.8|32908.8|33
1624767850000|2021-06-27 04:24:10|33058.8|32908.8|33052.5|32902.5|33070.5|32920.5|33052.5|32902.5|30
1624767860000|2021-06-27 04:24:20|33052.8|32902.8|33053.4|32903.4|33059.8|32909.8|33050.1|32900.1|37
1624767870000|2021-06-27 04:24:30|33053.1|32903.1|33065.2|32915.2|33068|32918|33050.8|32900.8|35
1624767880000|2021-06-27 04:24:40|33064.8|32914.8|33056.7|32906.7|33071.9|32921.9|33056.7|32906.7|35
1624767890000|2021-06-27 04:24:50|33056.9|32906.9|33060.3|32910.3|33062.4|32912.4|33052.3|32902.3|26
1624767900000|2021-06-27 04:25:00|33062.3|32912.3|33067.4|32917.4|33068.1|32918.1|33052.7|32902.7|34
1624767910000|2021-06-27 04:25:10|33067.6|32917.6|33053|32903|33072.8|32922.8|33053|32903|31
1624767920000|2021-06-27 04:25:20|33051.3|32901.3|33066.8|32916.8|33066.8|32916.8|33051.1|32901.1|32
1624767930000|2021-06-27 04:25:30|33066.5|32916.5|33068.9|32918.9|33070.5|32920.5|33060.2|32910.2|27
1624767940000|2021-06-27 04:25:40|33071.3|32921.3|33065|32915|33071.8|32921.8|33063|32913|29
1624767950000|2021-06-27 04:25:50|33063.4|32913.4|33058.6|32908.6|33070.9|32920.9|33057|32907|27
1624767960000|2021-06-27 04:26:00|33058.5|32908.5|33069.3|32919.3|33077.4|32927.4|33058.5|32908.5|28
1624767970000|2021-06-27 04:26:10|33069.4|32919.4|33063.2|32913.2|33069.4|32919.4|33060.4|32910.4|26
1624767980000|2021-06-27 04:26:20|33063.3|32913.3|33064.7|32914.7|33065.1|32915.1|33060.8|32910.8|23
1624767990000|2021-06-27 04:26:30|33065|32915|33060.1|32910.1|33065.3|32915.3|33059.5|32909.5|24
1624768000000|2021-06-27 04:26:40|33060|32910|33062.3|32912.3|33062.3|32912.3|33058.1|32908.1|21
1624768010000|2021-06-27 04:26:50|33062.1|32912.1|33057.2|32907.2|33062.2|32912.2|33056.4|32906.4|22
1624768020000|2021-06-27 04:27:00|33057.9|32907.9|33071.2|32921.2|33077.5|32927.5|33057.6|32907.6|29
1624768030000|2021-06-27 04:27:10|33071.1|32921.1|33064.5|32914.5|33082|32932|33064.5|32914.5|32
1624768040000|2021-06-27 04:27:20|33063.3|32913.3|33058.6|32908.6|33066.1|32916.1|33052.7|32902.7|34
1624768050000|2021-06-27 04:27:30|33056.5|32906.5|33056.3|32906.3|33062.3|32912.3|33055.8|32905.8|23
1624768060000|2021-06-27 04:27:40|33055.9|32905.9|33058.6|32908.6|33060|32910|33055|32905|18
1624768070000|2021-06-27 04:27:50|33052.8|32902.8|33057.3|32907.3|33065.3|32915.3|33050.2|32900.2|17
1624768080000|2021-06-27 04:28:00|33057.4|32907.4|33066.1|32916.1|33068.8|32918.8|33055.2|32905.2|30
1624768090000|2021-06-27 04:28:10|33066|32916|33059.3|32909.3|33066.3|32916.3|33058.8|32908.8|28
1624768100000|2021-06-27 04:28:20|33059.5|32909.5|33049.2|32899.2|33062.6|32912.6|33049.2|32899.2|29
1624768110000|2021-06-27 04:28:30|33050|32900|33050.9|32900.9|33056.3|32906.3|33045.3|32895.3|29
1624768120000|2021-06-27 04:28:40|33053.5|32903.5|33049.6|32899.6|33059|32909|33041.4|32891.4|31
1624768130000|2021-06-27 04:28:50|33049.8|32899.8|33043|32893|33049.9|32899.9|33019.9|32869.9|24
1624768140000|2021-06-27 04:29:00|33043.4|32893.4|33047.2|32897.2|33059.6|32909.6|33043.4|32893.4|32
1624768150000|2021-06-27 04:29:10|33051.1|32901.1|33040.7|32890.7|33051.1|32901.1|33040.5|32890.5|31
1624768160000|2021-06-27 04:29:20|33040.9|32890.9|33060.9|32910.9|33062.6|32912.6|33040|32890|36
1624768170000|2021-06-27 04:29:30|33063.8|32913.8|33052.4|32902.4|33065.3|32915.3|33052.4|32902.4|34
1624768180000|2021-06-27 04:29:40|33052.2|32902.2|33071.1|32921.1|33072.4|32922.4|33051.8|32901.8|35
1624768190000|2021-06-27 04:29:50|33073.3|32923.3|33051|32901|33074.8|32924.8|33051|32901|34
1624768200000|2021-06-27 04:30:00|33050.6|32900.6|33067.8|32917.8|33069|32919|33045.3|32895.3|36
1624768210000|2021-06-27 04:30:10|33067.7|32917.7|33069.8|32919.8|33074.4|32924.4|33065.6|32915.6|35
1624768220000|2021-06-27 04:30:20|33069.7|32919.7|33076.8|32926.8|33079.1|32929.1|33065.8|32915.8|34
1624768230000|2021-06-27 04:30:30|33078|32928|33086.6|32936.6|33087.3|32937.3|33073.5|32923.5|38
1624768240000|2021-06-27 04:30:40|33085.8|32935.8|33092.1|32942.1|33093.9|32943.9|33085.5|32935.5|40
1624768250000|2021-06-27 04:30:50|33092.4|32942.4|33090.3|32940.3|33092.4|32942.4|33086.1|32936.1|32
1624768260000|2021-06-27 04:31:00|33090.7|32940.7|33090.3|32940.3|33105.5|32955.5|33089.8|32939.8|36
1624768270000|2021-06-27 04:31:10|33090.4|32940.4|33081.3|32931.3|33090.4|32940.4|33080.5|32930.5|30
1624768280000|2021-06-27 04:31:20|33080.7|32930.7|33083|32933|33086.7|32936.7|33077.6|32927.6|30
1624768290000|2021-06-27 04:31:30|33083.9|32933.9|33082.8|32932.8|33090.3|32940.3|33082.6|32932.6|33
1624768300000|2021-06-27 04:31:40|33082.9|32932.9|33054.6|32904.6|33082.9|32932.9|33053.7|32903.7|34
1624768310000|2021-06-27 04:31:50|33054.7|32904.7|33033.6|32883.6|33063.2|32913.2|33023|32873|28
1624768320000|2021-06-27 04:32:00|33033.7|32883.7|33028.2|32878.2|33033.7|32883.7|33028.2|32878.2|31
1624768330000|2021-06-27 04:32:10|33028|32878|33024.3|32874.3|33029|32879|33022.6|32872.6|31
1624768340000|2021-06-27 04:32:20|33024.4|32874.4|33026.8|32876.8|33031.7|32881.7|33022.9|32872.9|32
1624768350000|2021-06-27 04:32:30|33025.7|32875.7|33020.3|32870.3|33025.9|32875.9|33020.2|32870.2|20
1624768360000|2021-06-27 04:32:40|33020.6|32870.6|33016.1|32866.1|33020.6|32870.6|33014.4|32864.4|28
1624768370000|2021-06-27 04:32:50|33017.1|32867.1|33079.8|32929.8|33082.4|32932.4|33015.3|32865.3|35
1624768380000|2021-06-27 04:33:00|33085.9|32935.9|33108.7|32958.7|33126.1|32976.1|33080|32930|39
1624768390000|2021-06-27 04:33:10|33109.4|32959.4|33076.1|32926.1|33119.1|32969.1|33072.1|32922.1|39
1624768400000|2021-06-27 04:33:20|33075.6|32925.6|33052.4|32902.4|33075.6|32925.6|33052.4|32902.4|36
1624768410000|2021-06-27 04:33:30|33052.5|32902.5|33066.8|32916.8|33066.8|32916.8|33051.8|32901.8|20
1624768420000|2021-06-27 04:33:40|33066.1|32916.1|33030.6|32880.6|33066.1|32916.1|33030.6|32880.6|35
1624768430000|2021-06-27 04:33:50|33033|32883|33022.5|32872.5|33043.1|32893.1|33019|32869|38
1624768440000|2021-06-27 04:34:00|33020.6|32870.6|33018.1|32868.1|33021.1|32871.1|33017.4|32867.4|17
1624768450000|2021-06-27 04:34:10|33018|32868|33001.6|32851.6|33018.4|32868.4|33000.4|32850.4|32
1624768460000|2021-06-27 04:34:20|33002.8|32852.8|33033.4|32883.4|33046|32896|32996.6|32846.6|30
1624768470000|2021-06-27 04:34:30|33035.2|32885.2|33026.4|32876.4|33048.6|32898.6|33026.4|32876.4|39
1624768480000|2021-06-27 04:34:40|33025.7|32875.7|33019.7|32869.7|33029.6|32879.6|33019.7|32869.7|34
1624768490000|2021-06-27 04:34:50|33019.5|32869.5|33033.5|32883.5|33033.5|32883.5|33016.7|32866.7|30
1624768500000|2021-06-27 04:35:00|33034.5|32884.5|33047.1|32897.1|33051|32901|33034.5|32884.5|32
1624768510000|2021-06-27 04:35:10|33045.8|32895.8|33069.2|32919.2|33069.3|32919.3|33045.8|32895.8|35
1624768520000|2021-06-27 04:35:20|33069.7|32919.7|33089.6|32939.6|33089.6|32939.6|33067.6|32917.6|35
1624768530000|2021-06-27 04:35:30|33089.9|32939.9|33080.2|32930.2|33094.8|32944.8|33078.9|32928.9|39
1624768540000|2021-06-27 04:35:40|33078.5|32928.5|33075.1|32925.1|33078.5|32928.5|33061.4|32911.4|34
1624768550000|2021-06-27 04:35:50|33075.2|32925.2|33084.4|32934.4|33087.4|32937.4|33075.2|32925.2|32
1624768560000|2021-06-27 04:36:00|33086.2|32936.2|33094.6|32944.6|33096|32946|33086.2|32936.2|31
1624768570000|2021-06-27 04:36:10|33095.1|32945.1|33090.4|32940.4|33096.7|32946.7|33088.8|32938.8|33
1624768580000|2021-06-27 04:36:20|33090.5|32940.5|33072.9|32922.9|33090.9|32940.9|33070.1|32920.1|36
1624768590000|2021-06-27 04:36:30|33073.3|32923.3|33082.4|32932.4|33083.2|32933.2|33072.4|32922.4|36
1624768600000|2021-06-27 04:36:40|33084.6|32934.6|33084.6|32934.6|33090.9|32940.9|33083.7|32933.7|30
1624768610000|2021-06-27 04:36:50|33085|32935|33096.9|32946.9|33096.9|32946.9|33076.3|32926.3|32
1624768620000|2021-06-27 04:37:00|33096.1|32946.1|33098.3|32948.3|33098.3|32948.3|33092.9|32942.9|37
1624768630000|2021-06-27 04:37:10|33098.5|32948.5|33095.4|32945.4|33098.5|32948.5|33095.4|32945.4|26
1624768640000|2021-06-27 04:37:20|33095|32945|33096.1|32946.1|33096.3|32946.3|33094.8|32944.8|31
1624768650000|2021-06-27 04:37:30|33096.2|32946.2|33106.7|32956.7|33109.2|32959.2|33096.2|32946.2|30
1624768660000|2021-06-27 04:37:40|33107.8|32957.8|33108.4|32958.4|33110.2|32960.2|33107.1|32957.1|26
1624768670000|2021-06-27 04:37:50|33107.5|32957.5|33115.9|32965.9|33115.9|32965.9|33107.4|32957.4|29
1624768680000|2021-06-27 04:38:00|33115.7|32965.7|33117.2|32967.2|33120|32970|33114.7|32964.7|30
1624768690000|2021-06-27 04:38:10|33117.8|32967.8|33113.6|32963.6|33117.9|32967.9|33113.6|32963.6|23
1624768700000|2021-06-27 04:38:20|33114.7|32964.7|33090.2|32940.2|33115|32965|33090.2|32940.2|30
1624768710000|2021-06-27 04:38:30|33089.2|32939.2|33093|32943|33094|32944|33086.3|32936.3|30
1624768720000|2021-06-27 04:38:40|33092.7|32942.7|33105|32955|33109.7|32959.7|33090.9|32940.9|30
1624768730000|2021-06-27 04:38:50|33104|32954|33102.5|32952.5|33105.4|32955.4|33102.4|32952.4|26
1624768740000|2021-06-27 04:39:00|33102.7|32952.7|33109.3|32959.3|33111.9|32961.9|33102.7|32952.7|34
1624768750000|2021-06-27 04:39:10|33110.2|32960.2|33104.6|32954.6|33110.2|32960.2|33104|32954|30
1624768760000|2021-06-27 04:39:20|33105|32955|33107.8|32957.8|33107.8|32957.8|33103.8|32953.8|32
1624768770000|2021-06-27 04:39:30|33107.9|32957.9|33113.2|32963.2|33113.2|32963.2|33107|32957|26
1624768780000|2021-06-27 04:39:40|33114.6|32964.6|33110.7|32960.7|33114.6|32964.6|33110.7|32960.7|31
1624768790000|2021-06-27 04:39:50|33112|32962|33123.7|32973.7|33125.8|32975.8|33112|32962|34
1624768800000|2021-06-27 04:40:00|33124.5|32974.5|33117.3|32967.3|33124.5|32974.5|33115.8|32965.8|24
1624768810000|2021-06-27 04:40:10|33117.4|32967.4|33106|32956|33118.5|32968.5|33106|32956|31
1624768820000|2021-06-27 04:40:20|33105.7|32955.7|33109.4|32959.4|33109.4|32959.4|33105.7|32955.7|38
1624768830000|2021-06-27 04:40:30|33113.9|32963.9|33123.5|32973.5|33124.3|32974.3|33113.9|32963.9|37
1624768840000|2021-06-27 04:40:40|33124.3|32974.3|33163.7|33013.7|33164.4|33014.4|33124.1|32974.1|37
1624768850000|2021-06-27 04:40:50|33163.5|33013.5|33168.5|33018.5|33171.6|33021.6|33163.1|33013.1|28
1624768860000|2021-06-27 04:41:00|33168.7|33018.7|33174.4|33024.4|33174.4|33024.4|33168.7|33018.7|30
1624768870000|2021-06-27 04:41:10|33174.2|33024.2|33168.5|33018.5|33174.5|33024.5|33168.5|33018.5|28
1624768880000|2021-06-27 04:41:20|33169.5|33019.5|33170.1|33020.1|33171.7|33021.7|33169.5|33019.5|28
1624768890000|2021-06-27 04:41:30|33171.9|33021.9|33191.6|33041.6|33193.7|33043.7|33170.5|33020.5|31
1624768900000|2021-06-27 04:41:40|33191.5|33041.5|33186.5|33036.5|33198.6|33048.6|33180.8|33030.8|39
1624768910000|2021-06-27 04:41:50|33188.9|33038.9|33179.7|33029.7|33188.9|33038.9|33179.7|33029.7|22
1624768920000|2021-06-27 04:42:00|33181|33031|33162.7|33012.7|33185.2|33035.2|33162.2|33012.2|33
1624768930000|2021-06-27 04:42:10|33163.1|33013.1|33185.8|33035.8|33185.8|33035.8|33162.6|33012.6|37
1624768940000|2021-06-27 04:42:20|33185.6|33035.6|33165.6|33015.6|33185.6|33035.6|33165.6|33015.6|34
1624768950000|2021-06-27 04:42:30|33165.7|33015.7|33174.5|33024.5|33178.1|33028.1|33165.7|33015.7|28
1624768960000|2021-06-27 04:42:40|33174.7|33024.7|33166.5|33016.5|33177.6|33027.6|33166.5|33016.5|16
1624768970000|2021-06-27 04:42:50|33167.4|33017.4|33181.2|33031.2|33181.2|33031.2|33162.4|33012.4|35
1624768980000|2021-06-27 04:43:00|33180.7|33030.7|33183.3|33033.3|33188.1|33038.1|33178.4|33028.4|24
1624768990000|2021-06-27 04:43:10|33183|33033|33193.3|33043.3|33193.3|33043.3|33178.7|33028.7|25
1624769000000|2021-06-27 04:43:20|33192.2|33042.2|33193.2|33043.2|33194.3|33044.3|33188.1|33038.1|31
1624769010000|2021-06-27 04:43:30|33193.1|33043.1|33184.9|33034.9|33193.1|33043.1|33184.9|33034.9|33
1624769020000|2021-06-27 04:43:40|33182.6|33032.6|33167.1|33017.1|33182.8|33032.8|33167.1|33017.1|30
1624769030000|2021-06-27 04:43:50|33166.6|33016.6|33166.6|33016.6|33166.6|33016.6|33160.7|33010.7|23
1624769040000|2021-06-27 04:44:00|33168.9|33018.9|33140.7|32990.7|33170.8|33020.8|33140.7|32990.7|31
1624769050000|2021-06-27 04:44:10|33140.8|32990.8|33143.1|32993.1|33145.7|32995.7|33140.8|32990.8|27
1624769060000|2021-06-27 04:44:20|33143.2|32993.2|33142.6|32992.6|33145.5|32995.5|33141.3|32991.3|25
1624769070000|2021-06-27 04:44:30|33143.1|32993.1|33143.8|32993.8|33145.4|32995.4|33142.9|32992.9|21
1624769080000|2021-06-27 04:44:40|33144.3|32994.3|33138|32988|33144.3|32994.3|33132.3|32982.3|31
1624769090000|2021-06-27 04:44:50|33131.7|32981.7|33133|32983|33142|32992|33131.1|32981.1|32
1624769100000|2021-06-27 04:45:00|33137.6|32987.6|33165.3|33015.3|33166.9|33016.9|33136.5|32986.5|39
1624769110000|2021-06-27 04:45:10|33165.9|33015.9|33159.6|33009.6|33167.3|33017.3|33159.1|33009.1|37
1624769120000|2021-06-27 04:45:20|33159.5|33009.5|33159.4|33009.4|33160.7|33010.7|33157.8|33007.8|32
1624769130000|2021-06-27 04:45:30|33159.5|33009.5|33151.7|33001.7|33160.8|33010.8|33151.7|33001.7|23
1624769140000|2021-06-27 04:45:40|33152.1|33002.1|33146.8|32996.8|33152.2|33002.2|33143.7|32993.7|29
1624769150000|2021-06-27 04:45:50|33147.1|32997.1|33177|33027|33177.3|33027.3|33146.7|32996.7|35
1624769160000|2021-06-27 04:46:00|33176.7|33026.7|33177|33027|33179.2|33029.2|33175.6|33025.6|32
1624769170000|2021-06-27 04:46:10|33177.1|33027.1|33191.5|33041.5|33192.8|33042.8|33176.7|33026.7|33
1624769180000|2021-06-27 04:46:20|33192.1|33042.1|33211.9|33061.9|33212.4|33062.4|33192.1|33042.1|37
1624769190000|2021-06-27 04:46:30|33212.3|33062.3|33214.2|33064.2|33217.6|33067.6|33212.3|33062.3|38
1624769200000|2021-06-27 04:46:40|33214.3|33064.3|33217.9|33067.9|33220.3|33070.3|33206.7|33056.7|36
1624769210000|2021-06-27 04:46:50|33218|33068|33223.1|33073.1|33223.3|33073.3|33218|33068|29
1624769220000|2021-06-27 04:47:00|33219.8|33069.8|33218.6|33068.6|33224.3|33074.3|33217.6|33067.6|32
1624769230000|2021-06-27 04:47:10|33219|33069|33221.8|33071.8|33222.6|33072.6|33217|33067|29
1624769240000|2021-06-27 04:47:20|33221.7|33071.7|33222.1|33072.1|33223.4|33073.4|33220.9|33070.9|29
1624769250000|2021-06-27 04:47:30|33222|33072|33238.7|33088.7|33241.9|33091.9|33221.9|33071.9|27
1624769260000|2021-06-27 04:47:40|33238.8|33088.8|33241.2|33091.2|33244.4|33094.4|33235.4|33085.4|30
1624769270000|2021-06-27 04:47:50|33233.9|33083.9|33220.9|33070.9|33235.6|33085.6|33220.9|33070.9|27
1624769280000|2021-06-27 04:48:00|33216.6|33066.6|33231.6|33081.6|33231.6|33081.6|33213.8|33063.8|29
1624769290000|2021-06-27 04:48:10|33231.7|33081.7|33229|33079|33237.8|33087.8|33229|33079|32
1624769300000|2021-06-27 04:48:20|33228.9|33078.9|33230.4|33080.4|33239.3|33089.3|33228.1|33078.1|26
1624769310000|2021-06-27 04:48:30|33234|33084|33259.6|33109.6|33259.8|33109.8|33229.9|33079.9|34
1624769320000|2021-06-27 04:48:40|33260.2|33110.2|33249.2|33099.2|33260.3|33110.3|33244.8|33094.8|37
1624769330000|2021-06-27 04:48:50|33249.4|33099.4|33228.8|33078.8|33250.4|33100.4|33226.7|33076.7|38
1624769340000|2021-06-27 04:49:00|33229.6|33079.6|33246.9|33096.9|33250.7|33100.7|33228.9|33078.9|35
1624769350000|2021-06-27 04:49:10|33244.3|33094.3|33243.9|33093.9|33244.3|33094.3|33232.2|33082.2|31
1624769360000|2021-06-27 04:49:20|33243.6|33093.6|33233.6|33083.6|33243.6|33093.6|33233.6|33083.6|23
1624769370000|2021-06-27 04:49:30|33233.5|33083.5|33223.6|33073.6|33236.4|33086.4|33216.5|33066.5|35
1624769380000|2021-06-27 04:49:40|33223.7|33073.7|33234.3|33084.3|33234.3|33084.3|33222.2|33072.2|30
1624769390000|2021-06-27 04:49:50|33235.8|33085.8|33219|33069|33240.8|33090.8|33219|33069|31
1624769400000|2021-06-27 04:50:00|33218.9|33068.9|33239.8|33089.8|33239.8|33089.8|33218.9|33068.9|36
1624769410000|2021-06-27 04:50:10|33239.9|33089.9|33237.9|33087.9|33242.5|33092.5|33236.5|33086.5|29
1624769420000|2021-06-27 04:50:20|33237.8|33087.8|33236.3|33086.3|33239.4|33089.4|33235.2|33085.2|30
1624769430000|2021-06-27 04:50:30|33236.4|33086.4|33236.3|33086.3|33239|33089|33233.7|33083.7|27
1624769440000|2021-06-27 04:50:40|33236.4|33086.4|33248.7|33098.7|33253.3|33103.3|33236.1|33086.1|34
1624769450000|2021-06-27 04:50:50|33248.4|33098.4|33263.1|33113.1|33265.3|33115.3|33247.2|33097.2|33
1624769460000|2021-06-27 04:51:00|33263.8|33113.8|33269.4|33119.4|33269.4|33119.4|33261.1|33111.1|31
1624769470000|2021-06-27 04:51:10|33268.6|33118.6|33276.5|33126.5|33279.9|33129.9|33267.2|33117.2|32
1624769480000|2021-06-27 04:51:20|33276.4|33126.4|33271.3|33121.3|33280.8|33130.8|33266.6|33116.6|31
1624769490000|2021-06-27 04:51:30|33275.1|33125.1|33269|33119|33275.1|33125.1|33262.1|33112.1|32
1624769500000|2021-06-27 04:51:40|33269.1|33119.1|33273.6|33123.6|33275.9|33125.9|33268.5|33118.5|31
1624769510000|2021-06-27 04:51:50|33274|33124|33262.7|33112.7|33275.2|33125.2|33261.7|33111.7|31
1624769520000|2021-06-27 04:52:00|33266.3|33116.3|33275.3|33125.3|33277.5|33127.5|33266.3|33116.3|32
1624769530000|2021-06-27 04:52:10|33275.4|33125.4|33278.8|33128.8|33278.8|33128.8|33268.8|33118.8|30
1624769540000|2021-06-27 04:52:20|33279.4|33129.4|33307.2|33157.2|33308.6|33158.6|33278.1|33128.1|36
1624769550000|2021-06-27 04:52:30|33304.1|33154.1|33309.8|33159.8|33309.9|33159.9|33287.3|33137.3|37
1624769560000|2021-06-27 04:52:40|33309.6|33159.6|33309.7|33159.7|33310.8|33160.8|33306.7|33156.7|31
1624769570000|2021-06-27 04:52:50|33310.1|33160.1|33306.1|33156.1|33313.4|33163.4|33306.1|33156.1|30
1624769580000|2021-06-27 04:53:00|33307|33157|33292.8|33142.8|33312.2|33162.2|33292.8|33142.8|37
1624769590000|2021-06-27 04:53:10|33300.4|33150.4|33284.1|33134.1|33300.4|33150.4|33280|33130|35
1624769600000|2021-06-27 04:53:20|33285.9|33135.9|33300.5|33150.5|33300.5|33150.5|33283.1|33133.1|30
1624769610000|2021-06-27 04:53:30|33301.4|33151.4|33296.9|33146.9|33303.5|33153.5|33296.9|33146.9|35
1624769620000|2021-06-27 04:53:40|33296.6|33146.6|33316.2|33166.2|33316.5|33166.5|33294.1|33144.1|39
1624769630000|2021-06-27 04:53:50|33316.3|33166.3|33315.1|33165.1|33317.1|33167.1|33313|33163|36
1624769640000|2021-06-27 04:54:00|33313.5|33163.5|33319.4|33169.4|33338.4|33188.4|33312.8|33162.8|36
1624769650000|2021-06-27 04:54:10|33319.2|33169.2|33324.4|33174.4|33330.8|33180.8|33317.7|33167.7|28
1624769660000|2021-06-27 04:54:20|33324.3|33174.3|33324.5|33174.5|33324.7|33174.7|33321.6|33171.6|15
1624769670000|2021-06-27 04:54:30|33324.3|33174.3|33296.9|33146.9|33324.3|33174.3|33296.9|33146.9|26
1624769680000|2021-06-27 04:54:40|33297.3|33147.3|33289.9|33139.9|33297.6|33147.6|33287.4|33137.4|33
1624769690000|2021-06-27 04:54:50|33292.9|33142.9|33287.6|33137.6|33292.9|33142.9|33281.6|33131.6|38
1624769700000|2021-06-27 04:55:00|33289.6|33139.6|33282.5|33132.5|33290.7|33140.7|33282.3|33132.3|36
1624769710000|2021-06-27 04:55:10|33282.1|33132.1|33239.5|33089.5|33282.1|33132.1|33238.8|33088.8|31
1624769720000|2021-06-27 04:55:20|33239.2|33089.2|33248.7|33098.7|33250.8|33100.8|33236.5|33086.5|25
1624769730000|2021-06-27 04:55:30|33248.3|33098.3|33248.8|33098.8|33255.8|33105.8|33247.8|33097.8|34
1624769740000|2021-06-27 04:55:40|33248.6|33098.6|33247.8|33097.8|33252.7|33102.7|33247.8|33097.8|34
1624769750000|2021-06-27 04:55:50|33247.7|33097.7|33234.5|33084.5|33248.3|33098.3|33234|33084|26
1624769760000|2021-06-27 04:56:00|33234.7|33084.7|33250.2|33100.2|33250.6|33100.6|33234.7|33084.7|27
1624769770000|2021-06-27 04:56:10|33250.6|33100.6|33245.5|33095.5|33250.6|33100.6|33244.6|33094.6|23
1624769780000|2021-06-27 04:56:20|33247.2|33097.2|33239|33089|33248.1|33098.1|33234.4|33084.4|23
1624769790000|2021-06-27 04:56:30|33240.9|33090.9|33236|33086|33241.2|33091.2|33234|33084|17
1624769800000|2021-06-27 04:56:40|33235.9|33085.9|33229.4|33079.4|33241.6|33091.6|33228.9|33078.9|22
1624769810000|2021-06-27 04:56:50|33229.3|33079.3|33239.7|33089.7|33245|33095|33228.3|33078.3|25
1624769820000|2021-06-27 04:57:00|33241.2|33091.2|33241.1|33091.1|33241.2|33091.2|33231.6|33081.6|22
1624769830000|2021-06-27 04:57:10|33239.4|33089.4|33249.7|33099.7|33250.4|33100.4|33239.4|33089.4|36
1624769840000|2021-06-27 04:57:20|33249.1|33099.1|33253.6|33103.6|33260.4|33110.4|33248.8|33098.8|34
1624769850000|2021-06-27 04:57:30|33254.2|33104.2|33235.6|33085.6|33254.2|33104.2|33235.6|33085.6|33
1624769860000|2021-06-27 04:57:40|33235.5|33085.5|33227|33077|33235.5|33085.5|33226.9|33076.9|27
1624769870000|2021-06-27 04:57:50|33226.8|33076.8|33217|33067|33228|33078|33215.4|33065.4|31
1624769880000|2021-06-27 04:58:00|33216.9|33066.9|33231.6|33081.6|33244.5|33094.5|33213.8|33063.8|30
1624769890000|2021-06-27 04:58:10|33231.7|33081.7|33231|33081|33242.9|33092.9|33217.9|33067.9|30
1624769900000|2021-06-27 04:58:20|33230.9|33080.9|33228.8|33078.8|33236.4|33086.4|33228.8|33078.8|35
1624769910000|2021-06-27 04:58:30|33229.9|33079.9|33239.6|33089.6|33239.9|33089.9|33229.9|33079.9|26
1624769920000|2021-06-27 04:58:40|33237.9|33087.9|33240.2|33090.2|33241.2|33091.2|33237.9|33087.9|23
1624769930000|2021-06-27 04:58:50|33240.3|33090.3|33239.3|33089.3|33243.1|33093.1|33239|33089|27
1624769940000|2021-06-27 04:59:00|33239.1|33089.1|33232.8|33082.8|33239.5|33089.5|33231.5|33081.5|21
1624769950000|2021-06-27 04:59:10|33233.6|33083.6|33234.4|33084.4|33234.4|33084.4|33232.4|33082.4|14
1624769960000|2021-06-27 04:59:20|33234.2|33084.2|33253.9|33103.9|33258.7|33108.7|33234.2|33084.2|19
1624769970000|2021-06-27 04:59:30|33254|33104|33254.5|33104.5|33259|33109|33254|33104|31
1624769980000|2021-06-27 04:59:40|33253.6|33103.6|33250.7|33100.7|33253.6|33103.6|33249.2|33099.2|33
1624769990000|2021-06-27 04:59:50|33251.6|33101.6|33253.5|33103.5|33255.3|33105.3|33251.2|33101.2|27
1624770000000|2021-06-27 05:00:00|33253.1|33103.1|33279.1|33129.1|33290.1|33140.1|33253.1|33103.1|33
1624770010000|2021-06-27 05:00:10|33279.2|33129.2|33282.1|33132.1|33285.6|33135.6|33277.1|33127.1|38
1624770020000|2021-06-27 05:00:20|33283.6|33133.6|33286.6|33136.6|33295|33145|33281.6|33131.6|38
1624770030000|2021-06-27 05:00:30|33285.9|33135.9|33271.7|33121.7|33286.2|33136.2|33271.7|33121.7|37
1624770040000|2021-06-27 05:00:40|33272.8|33122.8|33264.3|33114.3|33275.2|33125.2|33262.8|33112.8|30
1624770050000|2021-06-27 05:00:50|33264.4|33114.4|33259.9|33109.9|33272.8|33122.8|33257.9|33107.9|36
1624770060000|2021-06-27 05:01:00|33266.4|33116.4|33258.3|33108.3|33270.8|33120.8|33257.5|33107.5|33
1624770070000|2021-06-27 05:01:10|33260.3|33110.3|33262|33112|33262.7|33112.7|33250.7|33100.7|33
1624770080000|2021-06-27 05:01:20|33262.9|33112.9|33261.7|33111.7|33263.9|33113.9|33260.1|33110.1|37
1624770090000|2021-06-27 05:01:30|33261.6|33111.6|33265.1|33115.1|33265.6|33115.6|33255.2|33105.2|28
1624770100000|2021-06-27 05:01:40|33265.2|33115.2|33230.4|33080.4|33266.2|33116.2|33230.1|33080.1|29
1624770110000|2021-06-27 05:01:50|33230.5|33080.5|33256.3|33106.3|33258.8|33108.8|33230.5|33080.5|27
1624770120000|2021-06-27 05:02:00|33256.1|33106.1|33256.4|33106.4|33258|33108|33253.6|33103.6|23
1624770130000|2021-06-27 05:02:10|33253.8|33103.8|33232.4|33082.4|33253.8|33103.8|33227.6|33077.6|32
1624770140000|2021-06-27 05:02:20|33235.3|33085.3|33229.1|33079.1|33235.4|33085.4|33228.6|33078.6|31
1624770150000|2021-06-27 05:02:30|33229|33079|33211.4|33061.4|33229|33079|33209.5|33059.5|26
1624770160000|2021-06-27 05:02:40|33211.5|33061.5|33205.4|33055.4|33211.6|33061.6|33205.4|33055.4|32
1624770170000|2021-06-27 05:02:50|33213|33063|33202.1|33052.1|33219.5|33069.5|33201.3|33051.3|35
1624770180000|2021-06-27 05:03:00|33200.3|33050.3|33214.2|33064.2|33214.2|33064.2|33192.7|33042.7|30
1624770190000|2021-06-27 05:03:10|33213.9|33063.9|33209.4|33059.4|33214.4|33064.4|33209.1|33059.1|35
1624770200000|2021-06-27 05:03:20|33210.5|33060.5|33199.4|33049.4|33210.5|33060.5|33198.4|33048.4|30
1624770210000|2021-06-27 05:03:30|33198.8|33048.8|33191.4|33041.4|33199.4|33049.4|33190.3|33040.3|27
1624770220000|2021-06-27 05:03:40|33197.9|33047.9|33198.9|33048.9|33200|33050|33196.3|33046.3|30
1624770230000|2021-06-27 05:03:50|33199.1|33049.1|33189.2|33039.2|33199.6|33049.6|33188|33038|31
1624770240000|2021-06-27 05:04:00|33187|33037|33197.6|33047.6|33208.3|33058.3|33186.3|33036.3|28
1624770250000|2021-06-27 05:04:10|33201.7|33051.7|33182.4|33032.4|33201.7|33051.7|33182.4|33032.4|35
1624770260000|2021-06-27 05:04:20|33182.8|33032.8|33172.4|33022.4|33183.8|33033.8|33172.4|33022.4|32
1624770270000|2021-06-27 05:04:30|33172.1|33022.1|33190.7|33040.7|33192.7|33042.7|33171.1|33021.1|35
1624770280000|2021-06-27 05:04:40|33190.1|33040.1|33181.7|33031.7|33194.8|33044.8|33179.5|33029.5|35
1624770290000|2021-06-27 05:04:50|33181.3|33031.3|33174.4|33024.4|33182.1|33032.1|33155.1|33005.1|34
1624770300000|2021-06-27 05:05:00|33174.2|33024.2|33190.2|33040.2|33190.2|33040.2|33172.3|33022.3|29
1624770310000|2021-06-27 05:05:10|33188.2|33038.2|33192.5|33042.5|33197.8|33047.8|33187.9|33037.9|32
1624770320000|2021-06-27 05:05:20|33194.5|33044.5|33213.2|33063.2|33214.3|33064.3|33189.1|33039.1|35
1624770330000|2021-06-27 05:05:30|33209.1|33059.1|33203.6|33053.6|33214.1|33064.1|33202.2|33052.2|33
1624770340000|2021-06-27 05:05:40|33209.3|33059.3|33195.7|33045.7|33215.3|33065.3|33195.3|33045.3|26
1624770350000|2021-06-27 05:05:50|33195.9|33045.9|33194.8|33044.8|33211.8|33061.8|33192.3|33042.3|21
1624770360000|2021-06-27 05:06:00|33194.6|33044.6|33192.8|33042.8|33194.8|33044.8|33192.6|33042.6|10
1624770370000|2021-06-27 05:06:10|33194|33044|33192.3|33042.3|33194.6|33044.6|33192|33042|10
1624770380000|2021-06-27 05:06:20|33194.6|33044.6|33219.5|33069.5|33225.3|33075.3|33194.6|33044.6|21
1624770390000|2021-06-27 05:06:30|33220.6|33070.6|33218.9|33068.9|33221.3|33071.3|33217.4|33067.4|34
1624770400000|2021-06-27 05:06:40|33219.2|33069.2|33217.1|33067.1|33222.6|33072.6|33216.5|33066.5|29
1624770410000|2021-06-27 05:06:50|33217.4|33067.4|33233.3|33083.3|33234.1|33084.1|33217.1|33067.1|30
1624770420000|2021-06-27 05:07:00|33233.1|33083.1|33228.9|33078.9|33234.1|33084.1|33217.2|33067.2|32
1624770430000|2021-06-27 05:07:10|33229.2|33079.2|33236.4|33086.4|33238.7|33088.7|33217.6|33067.6|35
1624770440000|2021-06-27 05:07:20|33236.6|33086.6|33232|33082|33237.3|33087.3|33232|33082|28
1624770450000|2021-06-27 05:07:30|33232.9|33082.9|33238.1|33088.1|33242.9|33092.9|33231.5|33081.5|27
1624770460000|2021-06-27 05:07:40|33236.8|33086.8|33227.2|33077.2|33237.8|33087.8|33227.2|33077.2|30
1624770470000|2021-06-27 05:07:50|33227|33077|33219.2|33069.2|33227|33077|33216.9|33066.9|33
1624770480000|2021-06-27 05:08:00|33219.1|33069.1|33217.6|33067.6|33219.1|33069.1|33215.6|33065.6|23
1624770490000|2021-06-27 05:08:10|33217.7|33067.7|33216|33066|33223.5|33073.5|33213.3|33063.3|26
1624770500000|2021-06-27 05:08:20|33219.2|33069.2|33210.7|33060.7|33219.2|33069.2|33210.5|33060.5|27
1624770510000|2021-06-27 05:08:30|33211|33061|33210.5|33060.5|33214.5|33064.5|33210.1|33060.1|23
1624770520000|2021-06-27 05:08:40|33210.7|33060.7|33211.5|33061.5|33211.5|33061.5|33209.6|33059.6|18
1624770530000|2021-06-27 05:08:50|33209.4|33059.4|33218.4|33068.4|33218.4|33068.4|33208.8|33058.8|20
1624770540000|2021-06-27 05:09:00|33222.5|33072.5|33243.4|33093.4|33251.8|33101.8|33222.5|33072.5|29
1624770550000|2021-06-27 05:09:10|33242.5|33092.5|33241.2|33091.2|33245.1|33095.1|33214|33064|31
1624770560000|2021-06-27 05:09:20|33236.5|33086.5|33230.8|33080.8|33236.5|33086.5|33230.4|33080.4|20
1624770570000|2021-06-27 05:09:30|33230.9|33080.9|33230.8|33080.8|33230.9|33080.9|33230.7|33080.7|9
1624770580000|2021-06-27 05:09:40|33230.9|33080.9|33242|33092|33242.1|33092.1|33230.8|33080.8|13
1624770590000|2021-06-27 05:09:50|33243.9|33093.9|33250.9|33100.9|33258.3|33108.3|33243.9|33093.9|34
1624770600000|2021-06-27 05:10:00|33252.7|33102.7|33235.3|33085.3|33252.7|33102.7|33234.1|33084.1|33
1624770610000|2021-06-27 05:10:10|33236|33086|33227.5|33077.5|33236|33086|33223.9|33073.9|31
1624770620000|2021-06-27 05:10:20|33227.8|33077.8|33245.8|33095.8|33246.4|33096.4|33227.5|33077.5|33
1624770630000|2021-06-27 05:10:30|33245.6|33095.6|33278.6|33128.6|33278.6|33128.6|33244.4|33094.4|33
1624770640000|2021-06-27 05:10:40|33280|33130|33284.7|33134.7|33290.7|33140.7|33279.3|33129.3|27
1624770650000|2021-06-27 05:10:50|33284.3|33134.3|33293.5|33143.5|33293.5|33143.5|33283.2|33133.2|27
1624770660000|2021-06-27 05:11:00|33293.7|33143.7|33289.9|33139.9|33294.3|33144.3|33286.1|33136.1|34
1624770670000|2021-06-27 05:11:10|33291.6|33141.6|33272.6|33122.6|33291.6|33141.6|33271.1|33121.1|30
1624770680000|2021-06-27 05:11:20|33271.8|33121.8|33282.9|33132.9|33282.9|33132.9|33270.8|33120.8|31
1624770690000|2021-06-27 05:11:30|33283.2|33133.2|33278.3|33128.3|33283.2|33133.2|33278.3|33128.3|33
1624770700000|2021-06-27 05:11:40|33278.4|33128.4|33272.4|33122.4|33285.7|33135.7|33267.2|33117.2|32
1624770710000|2021-06-27 05:11:50|33270.8|33120.8|33248.6|33098.6|33270.8|33120.8|33247.5|33097.5|27
1624770720000|2021-06-27 05:12:00|33248.2|33098.2|33224.9|33074.9|33252|33102|33222.8|33072.8|35
1624770730000|2021-06-27 05:12:10|33224.5|33074.5|33187.9|33037.9|33233.6|33083.6|33187.9|33037.9|32
1624770740000|2021-06-27 05:12:20|33187.5|33037.5|33206.3|33056.3|33209.3|33059.3|33186.5|33036.5|29
1624770750000|2021-06-27 05:12:30|33206.2|33056.2|33216.2|33066.2|33222|33072|33204.9|33054.9|32
1624770760000|2021-06-27 05:12:40|33215.2|33065.2|33224.8|33074.8|33231.2|33081.2|33215|33065|36
1624770770000|2021-06-27 05:12:50|33224.4|33074.4|33210|33060|33227|33077|33207.7|33057.7|36
1624770780000|2021-06-27 05:13:00|33210.3|33060.3|33196|33046|33215.7|33065.7|33196|33046|33
1624770790000|2021-06-27 05:13:10|33195.7|33045.7|33203.4|33053.4|33208.8|33058.8|33194.9|33044.9|26
1624770800000|2021-06-27 05:13:20|33203.6|33053.6|33198.5|33048.5|33209.4|33059.4|33195.3|33045.3|31
1624770810000|2021-06-27 05:13:30|33199.7|33049.7|33197.5|33047.5|33204.9|33054.9|33196.6|33046.6|27
1624770820000|2021-06-27 05:13:40|33198.6|33048.6|33201.5|33051.5|33203.1|33053.1|33197.4|33047.4|26
1624770830000|2021-06-27 05:13:50|33201.6|33051.6|33217|33067|33217.2|33067.2|33198.5|33048.5|28
1624770840000|2021-06-27 05:14:00|33217.3|33067.3|33213.9|33063.9|33217.4|33067.4|33212.1|33062.1|29
1624770850000|2021-06-27 05:14:10|33213.1|33063.1|33215.7|33065.7|33218.7|33068.7|33213|33063|23
1624770860000|2021-06-27 05:14:20|33216.6|33066.6|33223.5|33073.5|33227.4|33077.4|33214.8|33064.8|31
1624770870000|2021-06-27 05:14:30|33223.8|33073.8|33217.2|33067.2|33225|33075|33215.1|33065.1|32
1624770880000|2021-06-27 05:14:40|33216.8|33066.8|33219.6|33069.6|33221.6|33071.6|33215.5|33065.5|26
1624770890000|2021-06-27 05:14:50|33220.5|33070.5|33211.2|33061.2|33226.1|33076.1|33211.2|33061.2|25
1624770900000|2021-06-27 05:15:00|33212.6|33062.6|33204.7|33054.7|33212.6|33062.6|33203.7|33053.7|22
1624770910000|2021-06-27 05:15:10|33204.3|33054.3|33183.7|33033.7|33210.9|33060.9|33183.7|33033.7|34
1624770920000|2021-06-27 05:15:20|33181.8|33031.8|33202.5|33052.5|33205.4|33055.4|33176.4|33026.4|35
1624770930000|2021-06-27 05:15:30|33202.3|33052.3|33203.4|33053.4|33205.5|33055.5|33202|33052|26
1624770940000|2021-06-27 05:15:40|33202.9|33052.9|33210.1|33060.1|33211.4|33061.4|33196.7|33046.7|25
1624770950000|2021-06-27 05:15:50|33208.7|33058.7|33209.6|33059.6|33213.3|33063.3|33208.7|33058.7|25
1624770960000|2021-06-27 05:16:00|33209.2|33059.2|33218.2|33068.2|33219.3|33069.3|33204.7|33054.7|29
1624770970000|2021-06-27 05:16:10|33218.1|33068.1|33227.1|33077.1|33227.5|33077.5|33214.3|33064.3|35
1624770980000|2021-06-27 05:16:20|33223.2|33073.2|33239.1|33089.1|33239.3|33089.3|33220.7|33070.7|32
1624770990000|2021-06-27 05:16:30|33238.5|33088.5|33234.4|33084.4|33238.5|33088.5|33230.8|33080.8|34
1624771000000|2021-06-27 05:16:40|33234.7|33084.7|33218.6|33068.6|33234.7|33084.7|33217.4|33067.4|34
1624771010000|2021-06-27 05:16:50|33220.9|33070.9|33218.6|33068.6|33225.2|33075.2|33215.2|33065.2|35
1624771020000|2021-06-27 05:17:00|33214.7|33064.7|33216.8|33066.8|33218.5|33068.5|33213.9|33063.9|30
1624771030000|2021-06-27 05:17:10|33216.9|33066.9|33207.6|33057.6|33226.6|33076.6|33207.5|33057.5|31
1624771040000|2021-06-27 05:17:20|33207.5|33057.5|33208|33058|33216|33066|33201|33051|27
1624771050000|2021-06-27 05:17:30|33207.6|33057.6|33212.2|33062.2|33212.2|33062.2|33205.2|33055.2|27
1624771060000|2021-06-27 05:17:40|33202.9|33052.9|33206.6|33056.6|33206.6|33056.6|33193.9|33043.9|24
1624771070000|2021-06-27 05:17:50|33206.4|33056.4|33208.1|33058.1|33208.2|33058.2|33204.8|33054.8|24
1624771080000|2021-06-27 05:18:00|33218.3|33068.3|33260.1|33110.1|33273.5|33123.5|33218.3|33068.3|37
1624771090000|2021-06-27 05:18:10|33261.4|33111.4|33247.4|33097.4|33263.4|33113.4|33247.4|33097.4|32
1624771100000|2021-06-27 05:18:20|33248.3|33098.3|33251.1|33101.1|33256.9|33106.9|33247.7|33097.7|35
1624771110000|2021-06-27 05:18:30|33250.8|33100.8|33260.4|33110.4|33260.9|33110.9|33240.1|33090.1|37
1624771120000|2021-06-27 05:18:40|33260.6|33110.6|33267.3|33117.3|33268.8|33118.8|33259.2|33109.2|35
1624771130000|2021-06-27 05:18:50|33267.2|33117.2|33241.2|33091.2|33271.5|33121.5|33237.9|33087.9|31
1624771140000|2021-06-27 05:19:00|33242.2|33092.2|33251.7|33101.7|33251.8|33101.8|33240.4|33090.4|25
1624771150000|2021-06-27 05:19:10|33251.6|33101.6|33260.3|33110.3|33262.8|33112.8|33251.6|33101.6|31
1624771160000|2021-06-27 05:19:20|33260.7|33110.7|33237.2|33087.2|33262.4|33112.4|33237.2|33087.2|31
1624771170000|2021-06-27 05:19:30|33237.3|33087.3|33234.5|33084.5|33237.3|33087.3|33231.3|33081.3|20
1624771180000|2021-06-27 05:19:40|33234.9|33084.9|33234.5|33084.5|33236.2|33086.2|33232.3|33082.3|31
1624771190000|2021-06-27 05:19:50|33234.4|33084.4|33252.3|33102.3|33254.1|33104.1|33233.2|33083.2|31
1624771200000|2021-06-27 05:20:00|33251.4|33101.4|33232.4|33082.4|33253.3|33103.3|33232.4|33082.4|28
1624771210000|2021-06-27 05:20:10|33234.2|33084.2|33237.4|33087.4|33238.4|33088.4|33233.1|33083.1|27
1624771220000|2021-06-27 05:20:20|33237.5|33087.5|33223.6|33073.6|33238.1|33088.1|33222.9|33072.9|21
1624771230000|2021-06-27 05:20:30|33223.5|33073.5|33225.2|33075.2|33231.5|33081.5|33221.8|33071.8|23
1624771240000|2021-06-27 05:20:40|33225.1|33075.1|33235|33085|33241.3|33091.3|33223.9|33073.9|30
1624771250000|2021-06-27 05:20:50|33234.5|33084.5|33234.1|33084.1|33237.4|33087.4|33233.2|33083.2|34
1624771260000|2021-06-27 05:21:00|33233.9|33083.9|33234.6|33084.6|33237.4|33087.4|33232.7|33082.7|29
1624771270000|2021-06-27 05:21:10|33234.8|33084.8|33245.8|33095.8|33259.8|33109.8|33234.7|33084.7|38
1624771280000|2021-06-27 05:21:20|33246.3|33096.3|33238.2|33088.2|33246.3|33096.3|33235|33085|30
1624771290000|2021-06-27 05:21:30|33236.8|33086.8|33242.9|33092.9|33250.9|33100.9|33235.8|33085.8|32
1624771300000|2021-06-27 05:21:40|33242|33092|33232|33082|33242|33092|33232|33082|31
1624771310000|2021-06-27 05:21:50|33231.9|33081.9|33234.1|33084.1|33239.7|33089.7|33231.9|33081.9|29
1624771320000|2021-06-27 05:22:00|33234.3|33084.3|33241.7|33091.7|33241.9|33091.9|33233.9|33083.9|13
1624771330000|2021-06-27 05:22:10|33241.8|33091.8|33230.3|33080.3|33247.1|33097.1|33230.3|33080.3|27
1624771340000|2021-06-27 05:22:20|33230.4|33080.4|33234.5|33084.5|33235.2|33085.2|33230.4|33080.4|26
1624771350000|2021-06-27 05:22:30|33234.4|33084.4|33228.6|33078.6|33234.4|33084.4|33227.3|33077.3|25
1624771360000|2021-06-27 05:22:40|33228.3|33078.3|33244.7|33094.7|33246.3|33096.3|33228.1|33078.1|30
1624771370000|2021-06-27 05:22:50|33244.9|33094.9|33241.1|33091.1|33249|33099|33241.1|33091.1|28
1624771380000|2021-06-27 05:23:00|33241.3|33091.3|33248.1|33098.1|33249.9|33099.9|33241.3|33091.3|25
1624771390000|2021-06-27 05:23:10|33247.7|33097.7|33248.3|33098.3|33255.1|33105.1|33245.9|33095.9|31
1624771400000|2021-06-27 05:23:20|33248.4|33098.4|33270.3|33120.3|33270.3|33120.3|33248.4|33098.4|34
1624771410000|2021-06-27 05:23:30|33269.1|33119.1|33254.4|33104.4|33269.1|33119.1|33253.2|33103.2|38
1624771420000|2021-06-27 05:23:40|33254.5|33104.5|33268.8|33118.8|33269.8|33119.8|33251.2|33101.2|30
1624771430000|2021-06-27 05:23:50|33269.8|33119.8|33274.3|33124.3|33277.3|33127.3|33269.8|33119.8|34
1624771440000|2021-06-27 05:24:00|33275.8|33125.8|33271.4|33121.4|33280.2|33130.2|33271.4|33121.4|32
1624771450000|2021-06-27 05:24:10|33277.7|33127.7|33287.1|33137.1|33288.1|33138.1|33277.7|33127.7|21
1624771460000|2021-06-27 05:24:20|33302.6|33152.6|33301.7|33151.7|33307.6|33157.6|33301.7|33151.7|19
1624771470000|2021-06-27 05:24:30|33306.1|33156.1|33312.1|33162.1|33312.5|33162.5|33304.5|33154.5|26
1624771480000|2021-06-27 05:24:40|33312.2|33162.2|33329.8|33179.8|33330.6|33180.6|33310.9|33160.9|34
1624771490000|2021-06-27 05:24:50|33331.9|33181.9|33326.4|33176.4|33332.5|33182.5|33319.7|33169.7|38
1624771500000|2021-06-27 05:25:00|33321.3|33171.3|33311.7|33161.7|33325.5|33175.5|33310.7|33160.7|33
1624771510000|2021-06-27 05:25:10|33314|33164|33300.8|33150.8|33314|33164|33293.9|33143.9|35
1624771520000|2021-06-27 05:25:20|33300.9|33150.9|33303.8|33153.8|33307.5|33157.5|33300.9|33150.9|34
1624771530000|2021-06-27 05:25:30|33304.7|33154.7|33304.8|33154.8|33305.8|33155.8|33302|33152|26
1624771540000|2021-06-27 05:25:40|33304.9|33154.9|33308.1|33158.1|33322.4|33172.4|33304.9|33154.9|36
1624771550000|2021-06-27 05:25:50|33307.6|33157.6|33300.3|33150.3|33313.3|33163.3|33300.3|33150.3|33
1624771560000|2021-06-27 05:26:00|33296.2|33146.2|33292.6|33142.6|33296.2|33146.2|33287.3|33137.3|34
1624771570000|2021-06-27 05:26:10|33292|33142|33288.6|33138.6|33294.2|33144.2|33287.5|33137.5|34
1624771580000|2021-06-27 05:26:20|33289.8|33139.8|33304.3|33154.3|33304.3|33154.3|33289.8|33139.8|34
1624771590000|2021-06-27 05:26:30|33301.1|33151.1|33279.3|33129.3|33307.1|33157.1|33279.3|33129.3|35
1624771600000|2021-06-27 05:26:40|33297.7|33147.7|33298.5|33148.5|33302.9|33152.9|33295.8|33145.8|28
1624771610000|2021-06-27 05:26:50|33298.2|33148.2|33298.6|33148.6|33301.3|33151.3|33297.5|33147.5|23
1624771620000|2021-06-27 05:27:00|33298.3|33148.3|33300.3|33150.3|33301.4|33151.4|33286.9|33136.9|34
1624771630000|2021-06-27 05:27:10|33299.9|33149.9|33300.6|33150.6|33302.7|33152.7|33299.9|33149.9|31
1624771640000|2021-06-27 05:27:20|33300|33150|33301|33151|33301|33151|33296.8|33146.8|32
1624771650000|2021-06-27 05:27:30|33302.6|33152.6|33311.8|33161.8|33312.5|33162.5|33301.3|33151.3|34
1624771660000|2021-06-27 05:27:40|33311.7|33161.7|33312.1|33162.1|33315.1|33165.1|33311.7|33161.7|20
1624771670000|2021-06-27 05:27:50|33311.5|33161.5|33307.7|33157.7|33311.5|33161.5|33297.3|33147.3|36
1624771680000|2021-06-27 05:28:00|33308.6|33158.6|33309.5|33159.5|33315.5|33165.5|33305.1|33155.1|35
1624771690000|2021-06-27 05:28:10|33310.7|33160.7|33300.3|33150.3|33310.7|33160.7|33300.3|33150.3|33
1624771700000|2021-06-27 05:28:20|33300.2|33150.2|33305.5|33155.5|33308.1|33158.1|33300.2|33150.2|35
1624771710000|2021-06-27 05:28:30|33305.7|33155.7|33308.8|33158.8|33317.9|33167.9|33305.7|33155.7|36
1624771720000|2021-06-27 05:28:40|33308.5|33158.5|33314.1|33164.1|33314.1|33164.1|33308.4|33158.4|29
1624771730000|2021-06-27 05:28:50|33314.2|33164.2|33327|33177|33329.1|33179.1|33311.9|33161.9|33
1624771740000|2021-06-27 05:29:00|33326.2|33176.2|33328.2|33178.2|33328.8|33178.8|33322|33172|32
1624771750000|2021-06-27 05:29:10|33327.2|33177.2|33351.1|33201.1|33351.3|33201.3|33325.3|33175.3|34
1624771760000|2021-06-27 05:29:20|33351.5|33201.5|33354.6|33204.6|33360.9|33210.9|33351.5|33201.5|30
1624771770000|2021-06-27 05:29:30|33357.5|33207.5|33332.7|33182.7|33358.4|33208.4|33332.7|33182.7|29
1624771780000|2021-06-27 05:29:40|33327.1|33177.1|33347.7|33197.7|33348.6|33198.6|33327.1|33177.1|35
1624771790000|2021-06-27 05:29:50|33347|33197|33358.8|33208.8|33359.8|33209.8|33345.9|33195.9|31
1624771800000|2021-06-27 05:30:00|33359.2|33209.2|33389.3|33239.3|33393.7|33243.7|33358.2|33208.2|35
1624771810000|2021-06-27 05:30:10|33389.2|33239.2|33409|33259|33409|33259|33387.4|33237.4|36
1624771820000|2021-06-27 05:30:20|33409.2|33259.2|33396.9|33246.9|33412.3|33262.3|33395.3|33245.3|39
1624771830000|2021-06-27 05:30:30|33396.8|33246.8|33373.9|33223.9|33399.3|33249.3|33373.9|33223.9|35
1624771840000|2021-06-27 05:30:40|33373.3|33223.3|33361.6|33211.6|33375|33225|33359.2|33209.2|29
1624771850000|2021-06-27 05:30:50|33364|33214|33366.7|33216.7|33370|33220|33358.2|33208.2|36
1624771860000|2021-06-27 05:31:00|33366.9|33216.9|33347.1|33197.1|33367.1|33217.1|33347.1|33197.1|32
1624771870000|2021-06-27 05:31:10|33353.4|33203.4|33349.4|33199.4|33360|33210|33347.4|33197.4|32
1624771880000|2021-06-27 05:31:20|33349.2|33199.2|33361.2|33211.2|33365.4|33215.4|33348.5|33198.5|33
1624771890000|2021-06-27 05:31:30|33361.7|33211.7|33326.1|33176.1|33361.7|33211.7|33319.2|33169.2|32
1624771900000|2021-06-27 05:31:40|33324.6|33174.6|33325.2|33175.2|33326.5|33176.5|33324.1|33174.1|30
1624771910000|2021-06-27 05:31:50|33325.1|33175.1|33316.7|33166.7|33327.3|33177.3|33316|33166|29
1624771920000|2021-06-27 05:32:00|33317.1|33167.1|33349.3|33199.3|33351.6|33201.6|33314.1|33164.1|35
1624771930000|2021-06-27 05:32:10|33348.5|33198.5|33327.4|33177.4|33348.5|33198.5|33326.7|33176.7|35
1624771940000|2021-06-27 05:32:20|33327|33177|33333|33183|33333|33183|33322.3|33172.3|34
1624771950000|2021-06-27 05:32:30|33330.5|33180.5|33324.2|33174.2|33330.6|33180.6|33320.9|33170.9|35
1624771960000|2021-06-27 05:32:40|33323.3|33173.3|33328.9|33178.9|33330.3|33180.3|33303.8|33153.8|24
1624771970000|2021-06-27 05:32:50|33329.3|33179.3|33320.5|33170.5|33329.9|33179.9|33319.3|33169.3|35
1624771980000|2021-06-27 05:33:00|33320.6|33170.6|33326.7|33176.7|33327.3|33177.3|33315.1|33165.1|37
1624771990000|2021-06-27 05:33:10|33326.8|33176.8|33329|33179|33329|33179|33325.5|33175.5|34
1624772000000|2021-06-27 05:33:20|33327.5|33177.5|33327|33177|33341|33191|33326.5|33176.5|36
1624772010000|2021-06-27 05:33:30|33327.1|33177.1|33333.1|33183.1|33333.7|33183.7|33327|33177|34
1624772020000|2021-06-27 05:33:40|33332.6|33182.6|33340.6|33190.6|33341.4|33191.4|33329.5|33179.5|30
1624772030000|2021-06-27 05:33:50|33340.2|33190.2|33324.4|33174.4|33343.1|33193.1|33323.8|33173.8|36
1624772040000|2021-06-27 05:34:00|33324|33174|33323.4|33173.4|33324.7|33174.7|33316.3|33166.3|33
1624772050000|2021-06-27 05:34:10|33323.7|33173.7|33324.2|33174.2|33329.6|33179.6|33321.4|33171.4|33
1624772060000|2021-06-27 05:34:20|33324.5|33174.5|33324.4|33174.4|33325.6|33175.6|33323.9|33173.9|19
1624772070000|2021-06-27 05:34:30|33324.7|33174.7|33326.4|33176.4|33332.7|33182.7|33322.2|33172.2|33
1624772080000|2021-06-27 05:34:40|33325.3|33175.3|33321|33171|33334|33184|33321|33171|27
1624772090000|2021-06-27 05:34:50|33320.3|33170.3|33317|33167|33323.4|33173.4|33313.1|33163.1|30
1624772100000|2021-06-27 05:35:00|33317.7|33167.7|33309|33159|33317.8|33167.8|33309|33159|23
1624772110000|2021-06-27 05:35:10|33307.2|33157.2|33306.8|33156.8|33307.5|33157.5|33303.1|33153.1|35
1624772120000|2021-06-27 05:35:20|33306.5|33156.5|33298|33148|33306.9|33156.9|33297.8|33147.8|28
1624772130000|2021-06-27 05:35:30|33296.9|33146.9|33306.4|33156.4|33307.1|33157.1|33296.9|33146.9|30
1624772140000|2021-06-27 05:35:40|33306.6|33156.6|33296.6|33146.6|33308|33158|33283.8|33133.8|31
1624772150000|2021-06-27 05:35:50|33296.5|33146.5|33286.2|33136.2|33297|33147|33284.9|33134.9|32
1624772160000|2021-06-27 05:36:00|33284.2|33134.2|33289|33139|33294.6|33144.6|33283.4|33133.4|38
1624772170000|2021-06-27 05:36:10|33291.5|33141.5|33277.1|33127.1|33297.3|33147.3|33277.1|33127.1|32
1624772180000|2021-06-27 05:36:20|33277.6|33127.6|33277.7|33127.7|33281|33131|33275.8|33125.8|23
1624772190000|2021-06-27 05:36:30|33278.2|33128.2|33273.7|33123.7|33279|33129|33273.7|33123.7|28
1624772200000|2021-06-27 05:36:40|33273.4|33123.4|33267|33117|33280.3|33130.3|33266.9|33116.9|34
1624772210000|2021-06-27 05:36:50|33266.9|33116.9|33263.4|33113.4|33267|33117|33262.7|33112.7|15
1624772220000|2021-06-27 05:37:00|33263.8|33113.8|33291|33141|33291.3|33141.3|33263.8|33113.8|25
1624772230000|2021-06-27 05:37:10|33290.9|33140.9|33281.1|33131.1|33292.1|33142.1|33281.1|33131.1|33
1624772240000|2021-06-27 05:37:20|33280.8|33130.8|33278.5|33128.5|33290|33140|33277.5|33127.5|27
1624772250000|2021-06-27 05:37:30|33278.6|33128.6|33283.1|33133.1|33283.1|33133.1|33273.2|33123.2|28
1624772260000|2021-06-27 05:37:40|33283.9|33133.9|33281.2|33131.2|33293.3|33143.3|33281.2|33131.2|24
1624772270000|2021-06-27 05:37:50|33283.8|33133.8|33282.2|33132.2|33283.8|33133.8|33281.1|33131.1|22
1624772280000|2021-06-27 05:38:00|33282.3|33132.3|33301.7|33151.7|33301.7|33151.7|33280|33130|34
1624772290000|2021-06-27 05:38:10|33303.3|33153.3|33291.1|33141.1|33303.4|33153.4|33290.7|33140.7|27
1624772300000|2021-06-27 05:38:20|33289.7|33139.7|33290.3|33140.3|33303.5|33153.5|33289.7|33139.7|31
1624772310000|2021-06-27 05:38:30|33290.1|33140.1|33300.8|33150.8|33301.8|33151.8|33285.3|33135.3|34
1624772320000|2021-06-27 05:38:40|33301.3|33151.3|33269.1|33119.1|33301.8|33151.8|33266.9|33116.9|34
1624772330000|2021-06-27 05:38:50|33268.6|33118.6|33290.4|33140.4|33290.8|33140.8|33268.1|33118.1|19
1624772340000|2021-06-27 05:39:00|33288.9|33138.9|33296.1|33146.1|33298.4|33148.4|33288.9|33138.9|13
1624772350000|2021-06-27 05:39:10|33294.5|33144.5|33274.6|33124.6|33298.8|33148.8|33273.5|33123.5|25
1624772360000|2021-06-27 05:39:20|33273.3|33123.3|33276.1|33126.1|33279.2|33129.2|33272.5|33122.5|31
1624772370000|2021-06-27 05:39:30|33276.4|33126.4|33276.1|33126.1|33276.7|33126.7|33273.3|33123.3|22
1624772380000|2021-06-27 05:39:40|33276|33126|33282.1|33132.1|33286.1|33136.1|33274.8|33124.8|33
1624772390000|2021-06-27 05:39:50|33283.3|33133.3|33278.6|33128.6|33283.3|33133.3|33273.6|33123.6|24
1624772400000|2021-06-27 05:40:00|33278.5|33128.5|33265.9|33115.9|33278.5|33128.5|33265.9|33115.9|28
1624772410000|2021-06-27 05:40:10|33265.7|33115.7|33265.9|33115.9|33267.9|33117.9|33265.6|33115.6|17
1624772420000|2021-06-27 05:40:20|33266.5|33116.5|33254.3|33104.3|33269.5|33119.5|33254.3|33104.3|29
1624772430000|2021-06-27 05:40:30|33254.7|33104.7|33256|33106|33256.6|33106.6|33253.9|33103.9|21
1624772440000|2021-06-27 05:40:40|33255.6|33105.6|33262.3|33112.3|33262.9|33112.9|33254.4|33104.4|26
1624772450000|2021-06-27 05:40:50|33262|33112|33253.8|33103.8|33262.1|33112.1|33253.8|33103.8|30
1624772460000|2021-06-27 05:41:00|33253.9|33103.9|33252.6|33102.6|33258.7|33108.7|33244.6|33094.6|28
1624772470000|2021-06-27 05:41:10|33252.5|33102.5|33245.3|33095.3|33258.2|33108.2|33245.3|33095.3|33
1624772480000|2021-06-27 05:41:20|33245.5|33095.5|33241.8|33091.8|33245.5|33095.5|33239.3|33089.3|23
1624772490000|2021-06-27 05:41:30|33241.7|33091.7|33228.5|33078.5|33241.7|33091.7|33226.1|33076.1|31
1624772500000|2021-06-27 05:41:40|33228.4|33078.4|33211.2|33061.2|33229|33079|33211.2|33061.2|24
1624772510000|2021-06-27 05:41:50|33212.1|33062.1|33204.7|33054.7|33220.5|33070.5|33197.4|33047.4|28
1624772520000|2021-06-27 05:42:00|33205.1|33055.1|33203.2|33053.2|33205.1|33055.1|33202.1|33052.1|34
1624772530000|2021-06-27 05:42:10|33203.6|33053.6|33201.9|33051.9|33209.1|33059.1|33196.5|33046.5|35
1624772540000|2021-06-27 05:42:20|33200.5|33050.5|33189.8|33039.8|33200.5|33050.5|33176.7|33026.7|38
1624772550000|2021-06-27 05:42:30|33192.3|33042.3|33189.2|33039.2|33192.7|33042.7|33180|33030|30
1624772560000|2021-06-27 05:42:40|33189.3|33039.3|33167|33017|33189.3|33039.3|33165.2|33015.2|30
1624772570000|2021-06-27 05:42:50|33170.9|33020.9|33144.1|32994.1|33171.6|33021.6|33144.1|32994.1|31
1624772580000|2021-06-27 05:43:00|33144.9|32994.9|33166.5|33016.5|33167.2|33017.2|33144.7|32994.7|30
1624772590000|2021-06-27 05:43:10|33167.4|33017.4|33147.7|32997.7|33167.7|33017.7|33147.7|32997.7|17
1624772600000|2021-06-27 05:43:20|33147.6|32997.6|33127.8|32977.8|33147.6|32997.6|33127.3|32977.3|35
1624772610000|2021-06-27 05:43:30|33130.3|32980.3|33124.6|32974.6|33130.3|32980.3|33119.2|32969.2|28
1624772620000|2021-06-27 05:43:40|33124.5|32974.5|33057.9|32907.9|33125.9|32975.9|33050.9|32900.9|38
1624772630000|2021-06-27 05:43:50|33057.8|32907.8|33047.6|32897.6|33058.3|32908.3|33041.4|32891.4|39
1624772640000|2021-06-27 05:44:00|33048.1|32898.1|33065.2|32915.2|33069|32919|33039|32889|38
1624772650000|2021-06-27 05:44:10|33065|32915|33048.5|32898.5|33066.8|32916.8|33042.3|32892.3|37
1624772660000|2021-06-27 05:44:20|33047|32897|33051.8|32901.8|33055.8|32905.8|33039.3|32889.3|29
1624772670000|2021-06-27 05:44:30|33050.1|32900.1|33070.7|32920.7|33074.1|32924.1|33050.1|32900.1|33
1624772680000|2021-06-27 05:44:40|33071.3|32921.3|33030|32880|33071.3|32921.3|33028|32878|36
1624772690000|2021-06-27 05:44:50|33029.8|32879.8|33036.3|32886.3|33037.7|32887.7|33024.5|32874.5|30
1624772700000|2021-06-27 05:45:00|33035.9|32885.9|33047.4|32897.4|33047.4|32897.4|33030.1|32880.1|29
1624772710000|2021-06-27 05:45:10|33050.2|32900.2|33053.3|32903.3|33066.1|32916.1|33050.2|32900.2|35
1624772720000|2021-06-27 05:45:20|33048.8|32898.8|33033.5|32883.5|33048.8|32898.8|33030.5|32880.5|35
1624772730000|2021-06-27 05:45:30|33033.3|32883.3|33039|32889|33039.2|32889.2|33030.8|32880.8|33
1624772740000|2021-06-27 05:45:40|33040|32890|33031.7|32881.7|33041.7|32891.7|33029.3|32879.3|30
1624772750000|2021-06-27 05:45:50|33029.2|32879.2|32989.8|32839.8|33029.4|32879.4|32989.8|32839.8|34
1624772760000|2021-06-27 05:46:00|32991|32841|32992.4|32842.4|32997.7|32847.7|32985.1|32835.1|33
1624772770000|2021-06-27 05:46:10|32992.3|32842.3|32976.8|32826.8|32992.3|32842.3|32976.8|32826.8|38
1624772780000|2021-06-27 05:46:20|32976.6|32826.6|32966.5|32816.5|32982.1|32832.1|32960.8|32810.8|37
1624772790000|2021-06-27 05:46:30|32960.4|32810.4|32959.8|32809.8|32961.4|32811.4|32949.4|32799.4|33
1624772800000|2021-06-27 05:46:40|32960.3|32810.3|32970|32820|32974.4|32824.4|32960.3|32810.3|36
1624772810000|2021-06-27 05:46:50|32970.5|32820.5|32952.2|32802.2|32971.6|32821.6|32947.3|32797.3|35
1624772820000|2021-06-27 05:47:00|32952|32802|32942.6|32792.6|32952|32802|32940.7|32790.7|32
1624772830000|2021-06-27 05:47:10|32942.9|32792.9|32946.2|32796.2|32950.8|32800.8|32934.2|32784.2|33
1624772840000|2021-06-27 05:47:20|32949.1|32799.1|32951.8|32801.8|32961.8|32811.8|32944.1|32794.1|38
1624772850000|2021-06-27 05:47:30|32955.1|32805.1|32955.5|32805.5|32959.1|32809.1|32948.3|32798.3|35
1624772860000|2021-06-27 05:47:40|32957.7|32807.7|32965.6|32815.6|32965.6|32815.6|32955.8|32805.8|34
1624772870000|2021-06-27 05:47:50|32967.2|32817.2|32967.9|32817.9|32977.1|32827.1|32963.7|32813.7|32
1624772880000|2021-06-27 05:48:00|32968.4|32818.4|32963.5|32813.5|32968.4|32818.4|32959.9|32809.9|38
1624772890000|2021-06-27 05:48:10|32963.6|32813.6|32986.7|32836.7|32989.5|32839.5|32963.6|32813.6|30
1624772900000|2021-06-27 05:48:20|32984.2|32834.2|32977.1|32827.1|32988.1|32838.1|32977.1|32827.1|35
1624772910000|2021-06-27 05:48:30|32977|32827|32976.8|32826.8|32977.1|32827.1|32968.3|32818.3|27
1624772920000|2021-06-27 05:48:40|32977.4|32827.4|32985.3|32835.3|32985.9|32835.9|32976.2|32826.2|36
1624772930000|2021-06-27 05:48:50|32985.2|32835.2|32978.8|32828.8|32985.2|32835.2|32972.9|32822.9|32
1624772940000|2021-06-27 05:49:00|32978.5|32828.5|32987.8|32837.8|32990.9|32840.9|32976.2|32826.2|38
1624772950000|2021-06-27 05:49:10|32989.6|32839.6|33001.1|32851.1|33002.3|32852.3|32988.1|32838.1|33
1624772960000|2021-06-27 05:49:20|33000.4|32850.4|33005.8|32855.8|33007.2|32857.2|32991.8|32841.8|34
1624772970000|2021-06-27 05:49:30|33005.9|32855.9|33007.5|32857.5|33008.5|32858.5|32993.5|32843.5|30
1624772980000|2021-06-27 05:49:40|33007.7|32857.7|33000.1|32850.1|33013.7|32863.7|32997.2|32847.2|34
1624772990000|2021-06-27 05:49:50|33001.3|32851.3|32999.9|32849.9|33001.3|32851.3|32990|32840|26
1624773000000|2021-06-27 05:50:00|32997.9|32847.9|33000.9|32850.9|33001.2|32851.2|32995.1|32845.1|31
1624773010000|2021-06-27 05:50:10|32999.8|32849.8|33014.8|32864.8|33014.8|32864.8|32997.6|32847.6|31
1624773020000|2021-06-27 05:50:20|33017|32867|33028.6|32878.6|33029.3|32879.3|33014.6|32864.6|33
1624773030000|2021-06-27 05:50:30|33027.8|32877.8|33024|32874|33030|32880|33021.2|32871.2|37
1624773040000|2021-06-27 05:50:40|33024.5|32874.5|33025|32875|33028.9|32878.9|33023.1|32873.1|31
1624773050000|2021-06-27 05:50:50|33025.2|32875.2|33030.5|32880.5|33032.2|32882.2|33024.6|32874.6|28
1624773060000|2021-06-27 05:51:00|33030.7|32880.7|33025|32875|33030.7|32880.7|33025|32875|21
1624773070000|2021-06-27 05:51:10|33026|32876|33024.9|32874.9|33030|32880|33024.4|32874.4|35
1624773080000|2021-06-27 05:51:20|33025|32875|33024.3|32874.3|33030.3|32880.3|33021|32871|30
1624773090000|2021-06-27 05:51:30|33024.6|32874.6|33031|32881|33031|32881|33021.8|32871.8|19
1624773100000|2021-06-27 05:51:40|33030.2|32880.2|33037.2|32887.2|33040.8|32890.8|33030.2|32880.2|30
1624773110000|2021-06-27 05:51:50|33036.8|32886.8|33038|32888|33045.7|32895.7|33036.5|32886.5|32
1624773120000|2021-06-27 05:52:00|33041.5|32891.5|33036|32886|33045.9|32895.9|33035.2|32885.2|32
1624773130000|2021-06-27 05:52:10|33039.3|32889.3|33036.9|32886.9|33043.8|32893.8|33034.7|32884.7|35
1624773140000|2021-06-27 05:52:20|33036.5|32886.5|33021.7|32871.7|33036.5|32886.5|33021.7|32871.7|28
1624773150000|2021-06-27 05:52:30|33019.1|32869.1|33014.4|32864.4|33025.4|32875.4|33011.2|32861.2|24
1624773160000|2021-06-27 05:52:40|33015.1|32865.1|33009.4|32859.4|33015.4|32865.4|33009.4|32859.4|29
1624773170000|2021-06-27 05:52:50|33007.8|32857.8|33011.2|32861.2|33013.1|32863.1|33007.5|32857.5|28
1624773180000|2021-06-27 05:53:00|33007.5|32857.5|33013|32863|33014.3|32864.3|33007.5|32857.5|30
1624773190000|2021-06-27 05:53:10|33004.8|32854.8|33009|32859|33010.7|32860.7|33004.8|32854.8|29
1624773200000|2021-06-27 05:53:20|33008.9|32858.9|33009.7|32859.7|33011.8|32861.8|33008|32858|11
1624773210000|2021-06-27 05:53:30|33009.6|32859.6|33006.3|32856.3|33010.6|32860.6|33002.8|32852.8|21
1624773220000|2021-06-27 05:53:40|33006.1|32856.1|33000.7|32850.7|33010.2|32860.2|32997.7|32847.7|24
1624773230000|2021-06-27 05:53:50|33000.9|32850.9|32994.3|32844.3|33001.4|32851.4|32992|32842|21
1624773240000|2021-06-27 05:54:00|32994.4|32844.4|33015.6|32865.6|33015.6|32865.6|32991.9|32841.9|19
1624773250000|2021-06-27 05:54:10|33016.8|32866.8|33019.7|32869.7|33025.8|32875.8|33015.1|32865.1|37
1624773260000|2021-06-27 05:54:20|33020.4|32870.4|33012.4|32862.4|33025.3|32875.3|33012.4|32862.4|28
1624773270000|2021-06-27 05:54:30|33013.1|32863.1|33016.2|32866.2|33017.2|32867.2|33012.3|32862.3|27
1624773280000|2021-06-27 05:54:40|33015.5|32865.5|33020.3|32870.3|33020.9|32870.9|33015.5|32865.5|22
1624773290000|2021-06-27 05:54:50|33018.8|32868.8|33015.2|32865.2|33026.5|32876.5|33015.2|32865.2|32
1624773300000|2021-06-27 05:55:00|33015|32865|33011.4|32861.4|33023.9|32873.9|33011.4|32861.4|18
1624773310000|2021-06-27 05:55:10|33011.8|32861.8|33018.2|32868.2|33018.3|32868.3|33010.4|32860.4|28
1624773320000|2021-06-27 05:55:20|33018.3|32868.3|33008.8|32858.8|33026|32876|33008.8|32858.8|33
1624773330000|2021-06-27 05:55:30|32997.6|32847.6|32994.8|32844.8|33007.6|32857.6|32994.7|32844.7|30
1624773340000|2021-06-27 05:55:40|32997.2|32847.2|32994.6|32844.6|33004.9|32854.9|32994.6|32844.6|33
1624773350000|2021-06-27 05:55:50|32994.5|32844.5|33009.6|32859.6|33010.4|32860.4|32994.2|32844.2|31
1624773360000|2021-06-27 05:56:00|33009.2|32859.2|32995|32845|33009.6|32859.6|32990.7|32840.7|29
1624773370000|2021-06-27 05:56:10|32994.9|32844.9|32994.9|32844.9|32995.6|32845.6|32994.6|32844.6|17
1624773380000|2021-06-27 05:56:20|32994.8|32844.8|32984.7|32834.7|32994.9|32844.9|32978.5|32828.5|26
1624773390000|2021-06-27 05:56:30|32984.6|32834.6|32989.7|32839.7|32994.8|32844.8|32973.4|32823.4|28
1624773400000|2021-06-27 05:56:40|32990|32840|32986.5|32836.5|32997.2|32847.2|32986.5|32836.5|23
1624773410000|2021-06-27 05:56:50|32986.4|32836.4|32988.8|32838.8|32989.3|32839.3|32982.5|32832.5|21
1624773420000|2021-06-27 05:57:00|32989.1|32839.1|33000.8|32850.8|33003.7|32853.7|32989.1|32839.1|36
1624773430000|2021-06-27 05:57:10|33001.1|32851.1|33001.5|32851.5|33002.6|32852.6|32997.2|32847.2|34
1624773440000|2021-06-27 05:57:20|33002.2|32852.2|33003.2|32853.2|33004.4|32854.4|32998.9|32848.9|29
1624773450000|2021-06-27 05:57:30|33002.7|32852.7|33002.5|32852.5|33005.5|32855.5|33001.2|32851.2|26
1624773460000|2021-06-27 05:57:40|33002.4|32852.4|33005.9|32855.9|33019.7|32869.7|33001.7|32851.7|20
1624773470000|2021-06-27 05:57:50|33007.6|32857.6|33011.5|32861.5|33011.7|32861.7|33003.6|32853.6|25
1624773480000|2021-06-27 05:58:00|33009.2|32859.2|33007.5|32857.5|33010.1|32860.1|33007.4|32857.4|15
1624773490000|2021-06-27 05:58:10|33007.4|32857.4|33021.8|32871.8|33021.8|32871.8|33007.4|32857.4|18
1624773500000|2021-06-27 05:58:20|33022|32872|33028.2|32878.2|33029.3|32879.3|33021.6|32871.6|21
1624773510000|2021-06-27 05:58:30|33028.4|32878.4|33030.1|32880.1|33033.1|32883.1|33028.4|32878.4|20
1624773520000|2021-06-27 05:58:40|33031.1|32881.1|33022.4|32872.4|33032.8|32882.8|33022|32872|26
1624773530000|2021-06-27 05:58:50|33022.3|32872.3|33012.4|32862.4|33022.3|32872.3|33012.1|32862.1|24
1624773540000|2021-06-27 05:59:00|33012.8|32862.8|33028.7|32878.7|33030.7|32880.7|33012.8|32862.8|35
1624773550000|2021-06-27 05:59:10|33026.9|32876.9|33037.2|32887.2|33037.7|32887.7|33026.7|32876.7|27
1624773560000|2021-06-27 05:59:20|33024.5|32874.5|33026.8|32876.8|33037.2|32887.2|33024.2|32874.2|27
1624773570000|2021-06-27 05:59:30|33026.3|32876.3|33041.3|32891.3|33044|32894|33023.1|32873.1|30
1624773580000|2021-06-27 05:59:40|33041.5|32891.5|33034.3|32884.3|33041.7|32891.7|33034.3|32884.3|24
1624773590000|2021-06-27 05:59:50|33034.5|32884.5|33034.9|32884.9|33038.8|32888.8|33034.5|32884.5|20
1624773600000|2021-06-27 06:00:00|33034.7|32884.7|33019.7|32869.7|33039|32889|33017.2|32867.2|35
1624773610000|2021-06-27 06:00:10|33020|32870|33026.5|32876.5|33026.5|32876.5|33014.6|32864.6|32
1624773620000|2021-06-27 06:00:20|33028.5|32878.5|33023.8|32873.8|33034.4|32884.4|33016.8|32866.8|32
1624773630000|2021-06-27 06:00:30|33023.9|32873.9|33032.6|32882.6|33035.9|32885.9|33022.7|32872.7|32
1624773640000|2021-06-27 06:00:40|33032.7|32882.7|33035.9|32885.9|33036|32886|33027.7|32877.7|30
1624773650000|2021-06-27 06:00:50|33035.8|32885.8|33032.3|32882.3|33036.6|32886.6|33022.6|32872.6|30
1624773660000|2021-06-27 06:01:00|33029.9|32879.9|33040.9|32890.9|33041.9|32891.9|33029.8|32879.8|34
1624773670000|2021-06-27 06:01:10|33044|32894|33070.6|32920.6|33070.6|32920.6|33038.8|32888.8|33
1624773680000|2021-06-27 06:01:20|33068.6|32918.6|33069.4|32919.4|33070.5|32920.5|33062.7|32912.7|35
1624773690000|2021-06-27 06:01:30|33070.4|32920.4|33093.3|32943.3|33093.3|32943.3|33069.5|32919.5|35
1624773700000|2021-06-27 06:01:40|33094|32944|33106.2|32956.2|33108|32958|33088.3|32938.3|39
1624773710000|2021-06-27 06:01:50|33108.6|32958.6|33094.6|32944.6|33112.4|32962.4|33092|32942|36
1624773720000|2021-06-27 06:02:00|33092.6|32942.6|33110.5|32960.5|33111.1|32961.1|33092.6|32942.6|35
1624773730000|2021-06-27 06:02:10|33109.9|32959.9|33110.4|32960.4|33115.1|32965.1|33109.6|32959.6|34
1624773740000|2021-06-27 06:02:20|33109.3|32959.3|33109.3|32959.3|33111.3|32961.3|33100.9|32950.9|38
1624773750000|2021-06-27 06:02:30|33103.4|32953.4|33107.6|32957.6|33109.1|32959.1|33099.6|32949.6|29
1624773760000|2021-06-27 06:02:40|33110.4|32960.4|33107.4|32957.4|33110.4|32960.4|33106.7|32956.7|36
1624773770000|2021-06-27 06:02:50|33106.9|32956.9|33108.2|32958.2|33112.5|32962.5|33103.8|32953.8|28
1624773780000|2021-06-27 06:03:00|33108.9|32958.9|33110.1|32960.1|33110.4|32960.4|33107.9|32957.9|28
1624773790000|2021-06-27 06:03:10|33110|32960|33110.3|32960.3|33110.4|32960.4|33108.2|32958.2|21
1624773800000|2021-06-27 06:03:20|33110.2|32960.2|33106.7|32956.7|33110.2|32960.2|33106.6|32956.6|20
1624773810000|2021-06-27 06:03:30|33106.2|32956.2|33105.6|32955.6|33107.9|32957.9|33101.4|32951.4|23
1624773820000|2021-06-27 06:03:40|33105.4|32955.4|33109.3|32959.3|33110.2|32960.2|33104.7|32954.7|19
1624773830000|2021-06-27 06:03:50|33109.4|32959.4|33110.5|32960.5|33112|32962|33108.5|32958.5|23
1624773840000|2021-06-27 06:04:00|33111.6|32961.6|33119.3|32969.3|33123.5|32973.5|33108.1|32958.1|27
1624773850000|2021-06-27 06:04:10|33118.8|32968.8|33116.8|32966.8|33120|32970|33115.3|32965.3|25
1624773860000|2021-06-27 06:04:20|33116.3|32966.3|33118|32968|33118.9|32968.9|33114.5|32964.5|28
1624773870000|2021-06-27 06:04:30|33118.3|32968.3|33128.8|32978.8|33133.2|32983.2|33118.2|32968.2|30
1624773880000|2021-06-27 06:04:40|33131.4|32981.4|33134.2|32984.2|33134.6|32984.6|33130.6|32980.6|18
1624773890000|2021-06-27 06:04:50|33134.1|32984.1|33102.3|32952.3|33134.1|32984.1|33102.3|32952.3|35
1624773900000|2021-06-27 06:05:00|33101.4|32951.4|33136.6|32986.6|33138.9|32988.9|33100.2|32950.2|31
1624773910000|2021-06-27 06:05:10|33133.9|32983.9|33136.8|32986.8|33138|32988|33128.7|32978.7|35
1624773920000|2021-06-27 06:05:20|33135.8|32985.8|33121.7|32971.7|33135.8|32985.8|33121.4|32971.4|20
1624773930000|2021-06-27 06:05:30|33122.1|32972.1|33117.5|32967.5|33129.1|32979.1|33116|32966|25
1624773940000|2021-06-27 06:05:40|33116.3|32966.3|33116.7|32966.7|33122.5|32972.5|33114.5|32964.5|32
1624773950000|2021-06-27 06:05:50|33118.8|32968.8|33118|32968|33124.4|32974.4|33111.5|32961.5|23
1624773960000|2021-06-27 06:06:00|33117.5|32967.5|33130.2|32980.2|33132|32982|33117.5|32967.5|24
1624773970000|2021-06-27 06:06:10|33130|32980|33136|32986|33136|32986|33123.8|32973.8|26
1624773980000|2021-06-27 06:06:20|33134.3|32984.3|33130.7|32980.7|33134.7|32984.7|33127.1|32977.1|30
1624773990000|2021-06-27 06:06:30|33133.5|32983.5|33118.9|32968.9|33134.8|32984.8|33116.3|32966.3|27
1624774000000|2021-06-27 06:06:40|33115.9|32965.9|33130.9|32980.9|33132.3|32982.3|33115.9|32965.9|25
1624774010000|2021-06-27 06:06:50|33131|32981|33126.4|32976.4|33131|32981|33126.2|32976.2|18
1624774020000|2021-06-27 06:07:00|33126.5|32976.5|33162.2|33012.2|33178.5|33028.5|33126.5|32976.5|31
1624774030000|2021-06-27 06:07:10|33165.7|33015.7|33165.1|33015.1|33167.1|33017.1|33155.6|33005.6|32
1624774040000|2021-06-27 06:07:20|33164.9|33014.9|33163.8|33013.8|33178.9|33028.9|33160.8|33010.8|37
1624774050000|2021-06-27 06:07:30|33163.9|33013.9|33157.8|33007.8|33165|33015|33157.8|33007.8|21
1624774060000|2021-06-27 06:07:40|33161|33011|33214.1|33064.1|33216.8|33066.8|33157.3|33007.3|34
1624774070000|2021-06-27 06:07:50|33217.8|33067.8|33193.6|33043.6|33221.4|33071.4|33193.6|33043.6|35
1624774080000|2021-06-27 06:08:00|33196.2|33046.2|33216.9|33066.9|33217.5|33067.5|33164.9|33014.9|31
1624774090000|2021-06-27 06:08:10|33216|33066|33261.5|33111.5|33264.8|33114.8|33215|33065|34
1624774100000|2021-06-27 06:08:20|33261.8|33111.8|33250.2|33100.2|33264.1|33114.1|33250.2|33100.2|31
1624774110000|2021-06-27 06:08:30|33251.7|33101.7|33258.2|33108.2|33258.9|33108.9|33243.6|33093.6|24
1624774120000|2021-06-27 06:08:40|33258.8|33108.8|33257.7|33107.7|33260.8|33110.8|33245.8|33095.8|33
1624774130000|2021-06-27 06:08:50|33257.5|33107.5|33256.7|33106.7|33260.1|33110.1|33256.5|33106.5|27
1624774140000|2021-06-27 06:09:00|33257.1|33107.1|33242.9|33092.9|33257.2|33107.2|33242.9|33092.9|23
1624774150000|2021-06-27 06:09:10|33242.8|33092.8|33232|33082|33244|33094|33230.6|33080.6|30
1624774160000|2021-06-27 06:09:20|33231.1|33081.1|33230.4|33080.4|33232.7|33082.7|33224.8|33074.8|21
1624774170000|2021-06-27 06:09:30|33231.2|33081.2|33230.4|33080.4|33232.4|33082.4|33225.3|33075.3|18
1624774180000|2021-06-27 06:09:40|33229.3|33079.3|33222.2|33072.2|33229.5|33079.5|33222.2|33072.2|23
1624774190000|2021-06-27 06:09:50|33223|33073|33244.3|33094.3|33244.3|33094.3|33217.9|33067.9|35
1624774200000|2021-06-27 06:10:00|33247.3|33097.3|33270.3|33120.3|33270.3|33120.3|33247.3|33097.3|27
1624774210000|2021-06-27 06:10:10|33270.5|33120.5|33279.6|33129.6|33295.2|33145.2|33270.5|33120.5|38
1624774220000|2021-06-27 06:10:20|33282.8|33132.8|33286.4|33136.4|33289.2|33139.2|33280.8|33130.8|28
1624774230000|2021-06-27 06:10:30|33287|33137|33279.4|33129.4|33287|33137|33278.5|33128.5|24
1624774240000|2021-06-27 06:10:40|33278.7|33128.7|33266.7|33116.7|33278.7|33128.7|33266.7|33116.7|35
1624774250000|2021-06-27 06:10:50|33266.4|33116.4|33277.6|33127.6|33280.2|33130.2|33262.8|33112.8|21
1624774260000|2021-06-27 06:11:00|33277.9|33127.9|33281.8|33131.8|33284|33134|33244.9|33094.9|27
1624774270000|2021-06-27 06:11:10|33280.3|33130.3|33268.2|33118.2|33281.2|33131.2|33267.4|33117.4|31
1624774280000|2021-06-27 06:11:20|33268|33118|33254.8|33104.8|33272.6|33122.6|33254.8|33104.8|27
1624774290000|2021-06-27 06:11:30|33258.8|33108.8|33205.6|33055.6|33262|33112|33205|33055|22
1624774300000|2021-06-27 06:11:40|33207|33057|33207|33057|33209.3|33059.3|33205.9|33055.9|24
1624774310000|2021-06-27 06:11:50|33206.3|33056.3|33209|33059|33209.1|33059.1|33205.6|33055.6|21
1624774320000|2021-06-27 06:12:00|33209.4|33059.4|33232.6|33082.6|33232.6|33082.6|33205.9|33055.9|32
1624774330000|2021-06-27 06:12:10|33234.3|33084.3|33233.3|33083.3|33234.5|33084.5|33232|33082|33
1624774340000|2021-06-27 06:12:20|33231.9|33081.9|33228|33078|33233.6|33083.6|33226.3|33076.3|31
1624774350000|2021-06-27 06:12:30|33228.7|33078.7|33211|33061|33231.9|33081.9|33203.8|33053.8|36
1624774360000|2021-06-27 06:12:40|33209.2|33059.2|33200.4|33050.4|33209.9|33059.9|33200.4|33050.4|29
1624774370000|2021-06-27 06:12:50|33200.3|33050.3|33201|33051|33205.4|33055.4|33199.6|33049.6|25
1624774380000|2021-06-27 06:13:00|33201.3|33051.3|33206.4|33056.4|33207.4|33057.4|33193.9|33043.9|31
1624774390000|2021-06-27 06:13:10|33207.4|33057.4|33204.8|33054.8|33207.6|33057.6|33203.7|33053.7|24
1624774400000|2021-06-27 06:13:20|33204.7|33054.7|33209.4|33059.4|33218.1|33068.1|33202|33052|30
1624774410000|2021-06-27 06:13:30|33207.7|33057.7|33209.1|33059.1|33211.9|33061.9|33207.7|33057.7|26
1624774420000|2021-06-27 06:13:40|33206.4|33056.4|33208.2|33058.2|33208.4|33058.4|33204.3|33054.3|24
1624774430000|2021-06-27 06:13:50|33207.4|33057.4|33210.2|33060.2|33213.5|33063.5|33199|33049|27
1624774440000|2021-06-27 06:14:00|33204|33054|33184.9|33034.9|33210.6|33060.6|33182.9|33032.9|18
1624774450000|2021-06-27 06:14:10|33188.6|33038.6|33217.4|33067.4|33217.9|33067.9|33188.6|33038.6|21
1624774460000|2021-06-27 06:14:20|33217.6|33067.6|33217|33067|33217.7|33067.7|33214.8|33064.8|20
1624774470000|2021-06-27 06:14:30|33217.4|33067.4|33236.4|33086.4|33238.5|33088.5|33215.6|33065.6|35
1624774480000|2021-06-27 06:14:40|33236.6|33086.6|33240.9|33090.9|33243.8|33093.8|33232.5|33082.5|33
1624774490000|2021-06-27 06:14:50|33240.2|33090.2|33231.3|33081.3|33240.2|33090.2|33227.4|33077.4|30
1624774500000|2021-06-27 06:15:00|33229.9|33079.9|33210.1|33060.1|33231.2|33081.2|33208.8|33058.8|27
1624774510000|2021-06-27 06:15:10|33210.2|33060.2|33210.6|33060.6|33211.2|33061.2|33207.5|33057.5|24
1624774520000|2021-06-27 06:15:20|33202.3|33052.3|33194.9|33044.9|33204.8|33054.8|33193.7|33043.7|28
1624774530000|2021-06-27 06:15:30|33195.1|33045.1|33183.9|33033.9|33195.1|33045.1|33183.9|33033.9|16
1624774540000|2021-06-27 06:15:40|33183.1|33033.1|33170.7|33020.7|33183.1|33033.1|33170.7|33020.7|33
1624774550000|2021-06-27 06:15:50|33174.3|33024.3|33167.7|33017.7|33175.8|33025.8|33167.7|33017.7|23
1624774560000|2021-06-27 06:16:00|33168.1|33018.1|33180.4|33030.4|33188.7|33038.7|33168.1|33018.1|29
1624774570000|2021-06-27 06:16:10|33178|33028|33163.8|33013.8|33180.4|33030.4|33161.5|33011.5|33
1624774580000|2021-06-27 06:16:20|33163.6|33013.6|33154.2|33004.2|33165|33015|33154.2|33004.2|36
1624774590000|2021-06-27 06:16:30|33147.7|32997.7|33143.1|32993.1|33155.9|33005.9|33143|32993|28
1624774600000|2021-06-27 06:16:40|33148.1|32998.1|33127.4|32977.4|33156.5|33006.5|33127.4|32977.4|35
1624774610000|2021-06-27 06:16:50|33119.7|32969.7|33157.8|33007.8|33164.4|33014.4|33119.3|32969.3|39
1624774620000|2021-06-27 06:17:00|33162|33012|33146.8|32996.8|33166.7|33016.7|33141.1|32991.1|37
1624774630000|2021-06-27 06:17:10|33146.9|32996.9|33134.3|32984.3|33146.9|32996.9|33131|32981|38
1624774640000|2021-06-27 06:17:20|33136.3|32986.3|33123.6|32973.6|33137.4|32987.4|33119.9|32969.9|34
1624774650000|2021-06-27 06:17:30|33120|32970|33123.1|32973.1|33132.1|32982.1|33096.9|32946.9|29
1624774660000|2021-06-27 06:17:40|33123.2|32973.2|33128.9|32978.9|33134.9|32984.9|33122.4|32972.4|23
1624774670000|2021-06-27 06:17:50|33128.8|32978.8|33131.1|32981.1|33132.2|32982.2|33122.7|32972.7|32
1624774680000|2021-06-27 06:18:00|33131.2|32981.2|33129.9|32979.9|33135.7|32985.7|33127.2|32977.2|24
1624774690000|2021-06-27 06:18:10|33131.9|32981.9|33135.2|32985.2|33136|32986|33129.9|32979.9|25
1624774700000|2021-06-27 06:18:20|33132.1|32982.1|33111.7|32961.7|33132.1|32982.1|33100.4|32950.4|38
1624774710000|2021-06-27 06:18:30|33102.5|32952.5|33097.2|32947.2|33119.6|32969.6|33097.2|32947.2|38
1624774720000|2021-06-27 06:18:40|33097.8|32947.8|33103|32953|33103.9|32953.9|33094.6|32944.6|33
1624774730000|2021-06-27 06:18:50|33102.7|32952.7|33091.8|32941.8|33102.7|32952.7|33084.8|32934.8|31
1624774740000|2021-06-27 06:19:00|33093.6|32943.6|33098.6|32948.6|33109.3|32959.3|33093.6|32943.6|39
1624774750000|2021-06-27 06:19:10|33098.1|32948.1|33097.7|32947.7|33108.9|32958.9|33093.2|32943.2|35
1624774760000|2021-06-27 06:19:20|33097|32947|33083.9|32933.9|33099.6|32949.6|33079.7|32929.7|30
1624774770000|2021-06-27 06:19:30|33083.6|32933.6|33083.5|32933.5|33085.2|32935.2|33080.6|32930.6|29
1624774780000|2021-06-27 06:19:40|33084.1|32934.1|33103.1|32953.1|33105.9|32955.9|33083.3|32933.3|35
1624774790000|2021-06-27 06:19:50|33103.2|32953.2|33103.1|32953.1|33106.5|32956.5|33101.2|32951.2|35
1624774800000|2021-06-27 06:20:00|33103.5|32953.5|33118.9|32968.9|33120.8|32970.8|33102.5|32952.5|38
1624774810000|2021-06-27 06:20:10|33117.8|32967.8|33127.3|32977.3|33127.3|32977.3|33112.4|32962.4|34
1624774820000|2021-06-27 06:20:20|33130.2|32980.2|33144.4|32994.4|33150.2|33000.2|33127.7|32977.7|33
1624774830000|2021-06-27 06:20:30|33143.8|32993.8|33142.3|32992.3|33150|33000|33140.8|32990.8|35
1624774840000|2021-06-27 06:20:40|33143|32993|33143.1|32993.1|33143.7|32993.7|33142.4|32992.4|22
1624774850000|2021-06-27 06:20:50|33143.3|32993.3|33118.6|32968.6|33147.9|32997.9|33117.9|32967.9|25
1624774860000|2021-06-27 06:21:00|33144.3|32994.3|33149.9|32999.9|33150.9|33000.9|33141.5|32991.5|30
1624774870000|2021-06-27 06:21:10|33150.1|33000.1|33150.6|33000.6|33157.4|33007.4|33148.4|32998.4|38
1624774880000|2021-06-27 06:21:20|33148.7|32998.7|33167.3|33017.3|33167.4|33017.4|33147.8|32997.8|34
1624774890000|2021-06-27 06:21:30|33167.7|33017.7|33169.3|33019.3|33169.3|33019.3|33158.6|33008.6|35
1624774900000|2021-06-27 06:21:40|33169.6|33019.6|33175.9|33025.9|33176.2|33026.2|33169.6|33019.6|26
1624774910000|2021-06-27 06:21:50|33172.3|33022.3|33172.3|33022.3|33172.9|33022.9|33172.3|33022.3|16
1624774920000|2021-06-27 06:22:00|33171.3|33021.3|33186|33036|33187.4|33037.4|33169.7|33019.7|36
1624774930000|2021-06-27 06:22:10|33186.2|33036.2|33180.2|33030.2|33187.6|33037.6|33177.5|33027.5|33
1624774940000|2021-06-27 06:22:20|33178.3|33028.3|33170.3|33020.3|33179.7|33029.7|33169|33019|29
1624774950000|2021-06-27 06:22:30|33169.1|33019.1|33152|33002|33175|33025|33151.7|33001.7|31
1624774960000|2021-06-27 06:22:40|33157|33007|33162.5|33012.5|33162.5|33012.5|33154|33004|23
1624774970000|2021-06-27 06:22:50|33162.2|33012.2|33148.6|32998.6|33162.3|33012.3|33142.1|32992.1|26
1624774980000|2021-06-27 06:23:00|33141.6|32991.6|33154.1|33004.1|33156.3|33006.3|33141.4|32991.4|28
1624774990000|2021-06-27 06:23:10|33150.3|33000.3|33151.3|33001.3|33153.8|33003.8|33147.5|32997.5|24
1624775000000|2021-06-27 06:23:20|33150.6|33000.6|33162.5|33012.5|33163.7|33013.7|33149.2|32999.2|25
1624775010000|2021-06-27 06:23:30|33162.8|33012.8|33158.2|33008.2|33162.8|33012.8|33156.5|33006.5|35
1624775020000|2021-06-27 06:23:40|33157.8|33007.8|33160.2|33010.2|33164.1|33014.1|33154.3|33004.3|34
1624775030000|2021-06-27 06:23:50|33160.3|33010.3|33174.7|33024.7|33175.6|33025.6|33158.8|33008.8|33
1624775040000|2021-06-27 06:24:00|33175.7|33025.7|33187.8|33037.8|33187.9|33037.9|33172.3|33022.3|32
1624775050000|2021-06-27 06:24:10|33185.6|33035.6|33181.5|33031.5|33188.5|33038.5|33175.7|33025.7|33
1624775060000|2021-06-27 06:24:20|33184.7|33034.7|33187.7|33037.7|33187.7|33037.7|33161.2|33011.2|35
1624775070000|2021-06-27 06:24:30|33187.6|33037.6|33182.5|33032.5|33188.2|33038.2|33180.3|33030.3|31
1624775080000|2021-06-27 06:24:40|33182.7|33032.7|33197.5|33047.5|33197.5|33047.5|33176.6|33026.6|28
1624775090000|2021-06-27 06:24:50|33195.8|33045.8|33201|33051|33209.2|33059.2|33195.2|33045.2|35
1624775100000|2021-06-27 06:25:00|33203.9|33053.9|33200.1|33050.1|33204.1|33054.1|33190.2|33040.2|37
1624775110000|2021-06-27 06:25:10|33200.2|33050.2|33179.1|33029.1|33200.8|33050.8|33179.1|33029.1|30
1624775120000|2021-06-27 06:25:20|33177.7|33027.7|33180.1|33030.1|33185.2|33035.2|33177.7|33027.7|27
1624775130000|2021-06-27 06:25:30|33179.7|33029.7|33182.9|33032.9|33184.7|33034.7|33179.7|33029.7|15
1624775140000|2021-06-27 06:25:40|33183|33033|33177.5|33027.5|33183|33033|33170.6|33020.6|29
1624775150000|2021-06-27 06:25:50|33177.7|33027.7|33177.7|33027.7|33179.7|33029.7|33176.1|33026.1|28
1624775160000|2021-06-27 06:26:00|33177.6|33027.6|33158|33008|33177.7|33027.7|33158|33008|32
1624775170000|2021-06-27 06:26:10|33157.9|33007.9|33142.1|32992.1|33159.9|33009.9|33140.7|32990.7|31
1624775180000|2021-06-27 06:26:20|33143.2|32993.2|33141.1|32991.1|33145.5|32995.5|33139.8|32989.8|27
1624775190000|2021-06-27 06:26:30|33143.2|32993.2|33137.7|32987.7|33143.3|32993.3|33135.9|32985.9|32
1624775200000|2021-06-27 06:26:40|33137.8|32987.8|33136.2|32986.2|33140.2|32990.2|33133.7|32983.7|27
1624775210000|2021-06-27 06:26:50|33136.1|32986.1|33148.4|32998.4|33149.1|32999.1|33127.2|32977.2|35
1624775220000|2021-06-27 06:27:00|33144.1|32994.1|33132.6|32982.6|33148.3|32998.3|33127.5|32977.5|34
1624775230000|2021-06-27 06:27:10|33130.7|32980.7|33125.1|32975.1|33142.5|32992.5|33124.8|32974.8|26
1624775240000|2021-06-27 06:27:20|33132.2|32982.2|33132|32982|33140.5|32990.5|33125|32975|35
1624775250000|2021-06-27 06:27:30|33137.6|32987.6|33121.4|32971.4|33143.6|32993.6|33119.3|32969.3|27
1624775260000|2021-06-27 06:27:40|33121.5|32971.5|33134.7|32984.7|33141.6|32991.6|33119.8|32969.8|34
1624775270000|2021-06-27 06:27:50|33136.5|32986.5|33148.3|32998.3|33149.5|32999.5|33136.5|32986.5|36
1624775280000|2021-06-27 06:28:00|33148.4|32998.4|33153.7|33003.7|33156|33006|33147.7|32997.7|31
1624775290000|2021-06-27 06:28:10|33153.4|33003.4|33158.5|33008.5|33170.9|33020.9|33145.5|32995.5|36
1624775300000|2021-06-27 06:28:20|33158.3|33008.3|33157.5|33007.5|33158.8|33008.8|33151.2|33001.2|25
1624775310000|2021-06-27 06:28:30|33156.4|33006.4|33168|33018|33169.9|33019.9|33151.2|33001.2|36
1624775320000|2021-06-27 06:28:40|33167.9|33017.9|33149.4|32999.4|33167.9|33017.9|33143.3|32993.3|35
1624775330000|2021-06-27 06:28:50|33149.1|32999.1|33142.6|32992.6|33153.9|33003.9|33142.6|32992.6|27
1624775340000|2021-06-27 06:29:00|33142.4|32992.4|33131.5|32981.5|33142.4|32992.4|33128.2|32978.2|29
1624775350000|2021-06-27 06:29:10|33131.3|32981.3|33120.6|32970.6|33140.5|32990.5|33119|32969|32
1624775360000|2021-06-27 06:29:20|33121.5|32971.5|33123.4|32973.4|33137.5|32987.5|33121.1|32971.1|28
1624775370000|2021-06-27 06:29:30|33123.2|32973.2|33123.2|32973.2|33129.3|32979.3|33121.8|32971.8|22
1624775380000|2021-06-27 06:29:40|33123.1|32973.1|33135.6|32985.6|33135.6|32985.6|33118.4|32968.4|33
1624775390000|2021-06-27 06:29:50|33136.5|32986.5|33134.4|32984.4|33139|32989|33134.3|32984.3|30
1624775400000|2021-06-27 06:30:00|33134.3|32984.3|33161.8|33011.8|33164|33014|33130.9|32980.9|32
1624775410000|2021-06-27 06:30:10|33160.1|33010.1|33165.3|33015.3|33165.3|33015.3|33153.4|33003.4|30
1624775420000|2021-06-27 06:30:20|33166.3|33016.3|33165.5|33015.5|33166.8|33016.8|33160|33010|31
1624775430000|2021-06-27 06:30:30|33164.8|33014.8|33169.6|33019.6|33169.6|33019.6|33162.9|33012.9|36
1624775440000|2021-06-27 06:30:40|33169.2|33019.2|33166.5|33016.5|33173.2|33023.2|33165.8|33015.8|30
1624775450000|2021-06-27 06:30:50|33166.3|33016.3|33163.2|33013.2|33169.1|33019.1|33152.5|33002.5|39
1624775460000|2021-06-27 06:31:00|33160.8|33010.8|33165.7|33015.7|33172.6|33022.6|33159.1|33009.1|19
1624775470000|2021-06-27 06:31:10|33165.8|33015.8|33172.8|33022.8|33173.2|33023.2|33165.8|33015.8|16
1624775480000|2021-06-27 06:31:20|33166.9|33016.9|33155|33005|33172.6|33022.6|33148.2|32998.2|32
1624775490000|2021-06-27 06:31:30|33147|32997|33151.7|33001.7|33156.5|33006.5|33147|32997|33
1624775500000|2021-06-27 06:31:40|33151.4|33001.4|33151|33001|33151.9|33001.9|33148.8|32998.8|15
1624775510000|2021-06-27 06:31:50|33151.1|33001.1|33147.9|32997.9|33151.1|33001.1|33147.9|32997.9|18
1624775520000|2021-06-27 06:32:00|33148|32998|33147.4|32997.4|33153.8|33003.8|33144.2|32994.2|33
1624775530000|2021-06-27 06:32:10|33146.9|32996.9|33154.1|33004.1|33154.4|33004.4|33146.9|32996.9|25
1624775540000|2021-06-27 06:32:20|33153.4|33003.4|33150.6|33000.6|33153.4|33003.4|33146.4|32996.4|33
1624775550000|2021-06-27 06:32:30|33150.7|33000.7|33153.3|33003.3|33157.1|33007.1|33149.4|32999.4|28
1624775560000|2021-06-27 06:32:40|33159|33009|33153.7|33003.7|33161.1|33011.1|33149.6|32999.6|26
1624775570000|2021-06-27 06:32:50|33153.6|33003.6|33157.3|33007.3|33159.8|33009.8|33151.1|33001.1|34
1624775580000|2021-06-27 06:33:00|33155.8|33005.8|33139|32989|33157.6|33007.6|33135|32985|15
1624775590000|2021-06-27 06:33:10|33138.7|32988.7|33144.8|32994.8|33177.3|33027.3|33138.7|32988.7|25
1624775600000|2021-06-27 06:33:20|33146|32996|33145.1|32995.1|33156.8|33006.8|33144|32994|36
1624775610000|2021-06-27 06:33:30|33145.8|32995.8|33150.6|33000.6|33152.9|33002.9|33145.8|32995.8|24
1624775620000|2021-06-27 06:33:40|33150.5|33000.5|33124.2|32974.2|33152.9|33002.9|33124|32974|24
1624775630000|2021-06-27 06:33:50|33123.9|32973.9|33109.4|32959.4|33127.8|32977.8|33109.4|32959.4|37
1624775640000|2021-06-27 06:34:00|33109.9|32959.9|33108|32958|33119.5|32969.5|33105.2|32955.2|37
1624775650000|2021-06-27 06:34:10|33107.9|32957.9|33099.7|32949.7|33107.9|32957.9|33095.8|32945.8|30
1624775660000|2021-06-27 06:34:20|33091.1|32941.1|33055.8|32905.8|33093.5|32943.5|33048.4|32898.4|35
1624775670000|2021-06-27 06:34:30|33055.7|32905.7|33046.6|32896.6|33064.2|32914.2|33044.3|32894.3|38
1624775680000|2021-06-27 06:34:40|33046.5|32896.5|33044.7|32894.7|33057.2|32907.2|33042.5|32892.5|32
1624775690000|2021-06-27 06:34:50|33053.5|32903.5|33062.1|32912.1|33068.6|32918.6|33053.5|32903.5|35
1624775700000|2021-06-27 06:35:00|33062.3|32912.3|33062.2|32912.2|33069.2|32919.2|33057.6|32907.6|36
1624775710000|2021-06-27 06:35:10|33066.2|32916.2|33037.7|32887.7|33071.5|32921.5|33034.1|32884.1|36
1624775720000|2021-06-27 06:35:20|33035|32885|33029|32879|33037|32887|33023.1|32873.1|32
1624775730000|2021-06-27 06:35:30|33029.3|32879.3|33024.4|32874.4|33030.9|32880.9|33023.1|32873.1|37
1624775740000|2021-06-27 06:35:40|33020.6|32870.6|33012.6|32862.6|33025.5|32875.5|33012.6|32862.6|36
1624775750000|2021-06-27 06:35:50|33015|32865|32981|32831|33019.2|32869.2|32971.9|32821.9|34
1624775760000|2021-06-27 06:36:00|32982.3|32832.3|32987.7|32837.7|32993.8|32843.8|32980.9|32830.9|38
1624775770000|2021-06-27 06:36:10|32985.7|32835.7|33003.8|32853.8|33003.8|32853.8|32982.3|32832.3|39
1624775780000|2021-06-27 06:36:20|33005.4|32855.4|33010.4|32860.4|33010.8|32860.8|32996|32846|38
1624775790000|2021-06-27 06:36:30|33009.2|32859.2|33005.4|32855.4|33009.2|32859.2|32999.6|32849.6|30
1624775800000|2021-06-27 06:36:40|33005.3|32855.3|33006.2|32856.2|33008.4|32858.4|33003.6|32853.6|31
1624775810000|2021-06-27 06:36:50|33005.7|32855.7|33009.3|32859.3|33011.1|32861.1|33003.2|32853.2|27
1624775820000|2021-06-27 06:37:00|33009.4|32859.4|33010.2|32860.2|33014.1|32864.1|33008.9|32858.9|26
1624775830000|2021-06-27 06:37:10|33010.8|32860.8|33015.7|32865.7|33016.8|32866.8|33010.8|32860.8|35
1624775840000|2021-06-27 06:37:20|33015.6|32865.6|33008.3|32858.3|33016|32866|32999.6|32849.6|27
1624775850000|2021-06-27 06:37:30|33009.5|32859.5|33014.3|32864.3|33018.7|32868.7|33009.5|32859.5|26
1624775860000|2021-06-27 06:37:40|33017.4|32867.4|33017.8|32867.8|33018.7|32868.7|33015|32865|32
1624775870000|2021-06-27 06:37:50|33017.9|32867.9|33004.7|32854.7|33017.9|32867.9|32996|32846|32
1624775880000|2021-06-27 06:38:00|33008.1|32858.1|33001.9|32851.9|33008.1|32858.1|32998.9|32848.9|18
1624775890000|2021-06-27 06:38:10|33001.8|32851.8|33007.9|32857.9|33007.9|32857.9|33001.8|32851.8|8
1624775900000|2021-06-27 06:38:20|33015.5|32865.5|33010.8|32860.8|33015.6|32865.6|33009|32859|28
1624775910000|2021-06-27 06:38:30|33009.8|32859.8|33015.6|32865.6|33015.7|32865.7|33008.7|32858.7|31
1624775920000|2021-06-27 06:38:40|33013.4|32863.4|33013.7|32863.7|33015.3|32865.3|33009.7|32859.7|22
1624775930000|2021-06-27 06:38:50|33012|32862|33007.4|32857.4|33013.6|32863.6|33004.7|32854.7|15
1624775940000|2021-06-27 06:39:00|33005.2|32855.2|32994.6|32844.6|33015.8|32865.8|32991.6|32841.6|30
1624775950000|2021-06-27 06:39:10|32991.4|32841.4|32988|32838|32991.4|32841.4|32983|32833|29
1624775960000|2021-06-27 06:39:20|32986.3|32836.3|32985.9|32835.9|32986.5|32836.5|32983.5|32833.5|13
1624775970000|2021-06-27 06:39:30|32983.4|32833.4|32988.3|32838.3|32998.8|32848.8|32982.6|32832.6|31
1624775980000|2021-06-27 06:39:40|32989.4|32839.4|32979.1|32829.1|32990|32840|32979.1|32829.1|26
1624775990000|2021-06-27 06:39:50|32979|32829|32978.6|32828.6|32987.5|32837.5|32975.3|32825.3|30
1624776000000|2021-06-27 06:40:00|32980|32830|32992.6|32842.6|32996.1|32846.1|32979.1|32829.1|30
1624776010000|2021-06-27 06:40:10|32993.1|32843.1|32996|32846|32997.8|32847.8|32992.8|32842.8|26
1624776020000|2021-06-27 06:40:20|32996.6|32846.6|33007.6|32857.6|33008.4|32858.4|32995.2|32845.2|31
1624776030000|2021-06-27 06:40:30|33003.6|32853.6|33006.9|32856.9|33007.7|32857.7|33000.5|32850.5|25
1624776040000|2021-06-27 06:40:40|33005.2|32855.2|33019.8|32869.8|33020|32870|33005.2|32855.2|35
1624776050000|2021-06-27 06:40:50|33020.6|32870.6|33043.7|32893.7|33044.9|32894.9|33020.4|32870.4|34
1624776060000|2021-06-27 06:41:00|33043.8|32893.8|33048.6|32898.6|33050.7|32900.7|33040.8|32890.8|27
1624776070000|2021-06-27 06:41:10|33047.7|32897.7|33034.8|32884.8|33047.7|32897.7|33033.9|32883.9|28
1624776080000|2021-06-27 06:41:20|33034.9|32884.9|33055.7|32905.7|33064.6|32914.6|33034.1|32884.1|28
1624776090000|2021-06-27 06:41:30|33056.9|32906.9|33064.4|32914.4|33064.5|32914.5|33056.1|32906.1|32
1624776100000|2021-06-27 06:41:40|33063.7|32913.7|33060.3|32910.3|33065.5|32915.5|33058.4|32908.4|25
1624776110000|2021-06-27 06:41:50|33060.8|32910.8|33061|32911|33063|32913|33060|32910|21
1624776120000|2021-06-27 06:42:00|33061.3|32911.3|33065.3|32915.3|33072|32922|33061.2|32911.2|28
1624776130000|2021-06-27 06:42:10|33066.7|32916.7|33067.7|32917.7|33084.6|32934.6|33060.7|32910.7|30
1624776140000|2021-06-27 06:42:20|33065.3|32915.3|33060|32910|33068.3|32918.3|33057.5|32907.5|27
1624776150000|2021-06-27 06:42:30|33060.4|32910.4|33063.5|32913.5|33065.1|32915.1|33050.5|32900.5|29
1624776160000|2021-06-27 06:42:40|33057.4|32907.4|33059.4|32909.4|33065.4|32915.4|33057.4|32907.4|29
1624776170000|2021-06-27 06:42:50|33058.9|32908.9|33063.8|32913.8|33065.7|32915.7|33057.3|32907.3|27
1624776180000|2021-06-27 06:43:00|33062.7|32912.7|33073.8|32923.8|33075.8|32925.8|33061.3|32911.3|33
1624776190000|2021-06-27 06:43:10|33073|32923|33066.4|32916.4|33074.1|32924.1|33065.1|32915.1|22
1624776200000|2021-06-27 06:43:20|33070.4|32920.4|33072.2|32922.2|33072.6|32922.6|33065.9|32915.9|24
1624776210000|2021-06-27 06:43:30|33072.4|32922.4|33062.6|32912.6|33072.4|32922.4|33062.4|32912.4|20
1624776220000|2021-06-27 06:43:40|33061.8|32911.8|33067.6|32917.6|33072.5|32922.5|33058.8|32908.8|22
1624776230000|2021-06-27 06:43:50|33067.5|32917.5|33067.4|32917.4|33070.1|32920.1|33063.1|32913.1|15
1624776240000|2021-06-27 06:44:00|33067.3|32917.3|33075.7|32925.7|33075.8|32925.8|33066.6|32916.6|31
1624776250000|2021-06-27 06:44:10|33075|32925|33074.6|32924.6|33076.1|32926.1|33070.7|32920.7|29
1624776260000|2021-06-27 06:44:20|33074.4|32924.4|33076.8|32926.8|33077|32927|33074.1|32924.1|20
1624776270000|2021-06-27 06:44:30|33074.2|32924.2|33075.6|32925.6|33077.5|32927.5|33074.2|32924.2|24
1624776280000|2021-06-27 06:44:40|33075.5|32925.5|33075.4|32925.4|33076.2|32926.2|33075|32925|17
1624776290000|2021-06-27 06:44:50|33075.3|32925.3|33078.9|32928.9|33081.6|32931.6|33074.7|32924.7|19
1624776300000|2021-06-27 06:45:00|33077.6|32927.6|33106.6|32956.6|33108|32958|33077.6|32927.6|35
1624776310000|2021-06-27 06:45:10|33103.6|32953.6|33104.5|32954.5|33107|32957|33103.6|32953.6|34
1624776320000|2021-06-27 06:45:20|33103.3|32953.3|33131.5|32981.5|33132.4|32982.4|33102.9|32952.9|33
1624776330000|2021-06-27 06:45:30|33132.4|32982.4|33138.1|32988.1|33138.2|32988.2|33131.5|32981.5|31
1624776340000|2021-06-27 06:45:40|33139|32989|33142.4|32992.4|33148.5|32998.5|33138.1|32988.1|31
1624776350000|2021-06-27 06:45:50|33142.1|32992.1|33143.5|32993.5|33143.8|32993.8|33141.8|32991.8|30
1624776360000|2021-06-27 06:46:00|33143.3|32993.3|33158.8|33008.8|33162.1|33012.1|33143.3|32993.3|32
1624776370000|2021-06-27 06:46:10|33160|33010|33165.6|33015.6|33166.5|33016.5|33148.7|32998.7|34
1624776380000|2021-06-27 06:46:20|33164|33014|33160.9|33010.9|33165.6|33015.6|33160.9|33010.9|26
1624776390000|2021-06-27 06:46:30|33160.5|33010.5|33150.2|33000.2|33163.9|33013.9|33148|32998|34
1624776400000|2021-06-27 06:46:40|33152.9|33002.9|33151.4|33001.4|33152.9|33002.9|33149.1|32999.1|26
1624776410000|2021-06-27 06:46:50|33151.3|33001.3|33152.1|33002.1|33154.5|33004.5|33149.9|32999.9|31
1624776420000|2021-06-27 06:47:00|33151.6|33001.6|33153.2|33003.2|33153.6|33003.6|33150.9|33000.9|27
1624776430000|2021-06-27 06:47:10|33153.7|33003.7|33159.5|33009.5|33159.8|33009.8|33153.4|33003.4|31
1624776440000|2021-06-27 06:47:20|33159.6|33009.6|33178.2|33028.2|33178.2|33028.2|33159|33009|21
1624776450000|2021-06-27 06:47:30|33177.9|33027.9|33191.8|33041.8|33191.8|33041.8|33176.7|33026.7|26
1624776460000|2021-06-27 06:47:40|33193.8|33043.8|33196.7|33046.7|33198|33048|33191.4|33041.4|34
1624776470000|2021-06-27 06:47:50|33197.2|33047.2|33203|33053|33203.5|33053.5|33195.6|33045.6|26
1624776480000|2021-06-27 06:48:00|33203.5|33053.5|33195.7|33045.7|33204.1|33054.1|33195.7|33045.7|25
1624776490000|2021-06-27 06:48:10|33194.9|33044.9|33192.5|33042.5|33194.9|33044.9|33191.6|33041.6|15
1624776500000|2021-06-27 06:48:20|33192.6|33042.6|33193.5|33043.5|33196.8|33046.8|33192.6|33042.6|18
1624776510000|2021-06-27 06:48:30|33194.7|33044.7|33192.8|33042.8|33196.3|33046.3|33188.6|33038.6|23
1624776520000|2021-06-27 06:48:40|33188.1|33038.1|33203.5|33053.5|33204.1|33054.1|33188.1|33038.1|31
1624776530000|2021-06-27 06:48:50|33206.4|33056.4|33208.4|33058.4|33210.9|33060.9|33201.3|33051.3|27
1624776540000|2021-06-27 06:49:00|33211.5|33061.5|33206|33056|33212|33062|33205.3|33055.3|27
1624776550000|2021-06-27 06:49:10|33206.5|33056.5|33206.9|33056.9|33208.3|33058.3|33205.7|33055.7|20
1624776560000|2021-06-27 06:49:20|33207|33057|33211.2|33061.2|33211.8|33061.8|33204.7|33054.7|28
1624776570000|2021-06-27 06:49:30|33211.4|33061.4|33210.7|33060.7|33214.3|33064.3|33210.5|33060.5|32
1624776580000|2021-06-27 06:49:40|33211.3|33061.3|33219.3|33069.3|33221|33071|33211.3|33061.3|34
1624776590000|2021-06-27 06:49:50|33220.1|33070.1|33220.3|33070.3|33224.3|33074.3|33218.9|33068.9|23
1624776600000|2021-06-27 06:50:00|33220.4|33070.4|33222.5|33072.5|33229.1|33079.1|33220.4|33070.4|18
1624776610000|2021-06-27 06:50:10|33222.3|33072.3|33211.6|33061.6|33222.3|33072.3|33211.6|33061.6|22
1624776620000|2021-06-27 06:50:20|33212.7|33062.7|33211.4|33061.4|33215.6|33065.6|33211.4|33061.4|11
1624776630000|2021-06-27 06:50:30|33212.7|33062.7|33203.3|33053.3|33212.7|33062.7|33203.3|33053.3|18
1624776640000|2021-06-27 06:50:40|33203.5|33053.5|33195.5|33045.5|33203.5|33053.5|33192.5|33042.5|18
1624776650000|2021-06-27 06:50:50|33195.6|33045.6|33196.7|33046.7|33196.7|33046.7|33195.5|33045.5|7
1624776660000|2021-06-27 06:51:00|33196.6|33046.6|33196.7|33046.7|33196.8|33046.8|33195.2|33045.2|12
1624776670000|2021-06-27 06:51:10|33196.9|33046.9|33191|33041|33199.4|33049.4|33188.3|33038.3|23
1624776680000|2021-06-27 06:51:20|33189.5|33039.5|33188.1|33038.1|33189.5|33039.5|33183.6|33033.6|14
1624776690000|2021-06-27 06:51:30|33188|33038|33156|33006|33188.1|33038.1|33150.6|33000.6|18
1624776700000|2021-06-27 06:51:40|33152.6|33002.6|33156.2|33006.2|33159.4|33009.4|33150.6|33000.6|24
1624776710000|2021-06-27 06:51:50|33156.5|33006.5|33159.8|33009.8|33162.4|33012.4|33155.7|33005.7|32
1624776720000|2021-06-27 06:52:00|33157.6|33007.6|33143|32993|33159.1|33009.1|33143|32993|22
1624776730000|2021-06-27 06:52:10|33144.7|32994.7|33145.3|32995.3|33150.1|33000.1|33144.4|32994.4|21
1624776740000|2021-06-27 06:52:20|33147.1|32997.1|33142.1|32992.1|33147.1|32997.1|33142|32992|16
1624776750000|2021-06-27 06:52:30|33141.8|32991.8|33146.3|32996.3|33146.5|32996.5|33139.9|32989.9|17
1624776760000|2021-06-27 06:52:40|33146.2|32996.2|33130.7|32980.7|33146.3|32996.3|33130.7|32980.7|19
1624776770000|2021-06-27 06:52:50|33132.2|32982.2|33132.9|32982.9|33136.3|32986.3|33132.2|32982.2|21
1624776780000|2021-06-27 06:53:00|33130.2|32980.2|33132.3|32982.3|33132.5|32982.5|33129.1|32979.1|19
1624776790000|2021-06-27 06:53:10|33132.5|32982.5|33159.7|33009.7|33167.2|33017.2|33119.5|32969.5|26
1624776800000|2021-06-27 06:53:20|33161.6|33011.6|33159.3|33009.3|33162.4|33012.4|33155.6|33005.6|35
1624776810000|2021-06-27 06:53:30|33162.9|33012.9|33149.5|32999.5|33166.9|33016.9|33149.4|32999.4|28
1624776820000|2021-06-27 06:53:40|33149.4|32999.4|33140.7|32990.7|33150.1|33000.1|33132.6|32982.6|34
1624776830000|2021-06-27 06:53:50|33142.5|32992.5|33144.2|32994.2|33147.5|32997.5|33137.5|32987.5|33
1624776840000|2021-06-27 06:54:00|33146.5|32996.5|33159.7|33009.7|33159.7|33009.7|33146.5|32996.5|31
1624776850000|2021-06-27 06:54:10|33159.3|33009.3|33155.2|33005.2|33161.9|33011.9|33155.1|33005.1|31
1624776860000|2021-06-27 06:54:20|33157|33007|33157.7|33007.7|33160.9|33010.9|33155.2|33005.2|29
1624776870000|2021-06-27 06:54:30|33157.4|33007.4|33165.2|33015.2|33165.3|33015.3|33155.6|33005.6|18
1624776880000|2021-06-27 06:54:40|33165|33015|33145|32995|33165|33015|33145|32995|19
1624776890000|2021-06-27 06:54:50|33143.5|32993.5|33127.7|32977.7|33147.1|32997.1|33127.7|32977.7|27
1624776900000|2021-06-27 06:55:00|33127.8|32977.8|33142.8|32992.8|33142.8|32992.8|33121.4|32971.4|27
1624776910000|2021-06-27 06:55:10|33137.8|32987.8|33140.8|32990.8|33141.5|32991.5|33137.8|32987.8|27
1624776920000|2021-06-27 06:55:20|33140.7|32990.7|33140.1|32990.1|33142.6|32992.6|33139.6|32989.6|24
1624776930000|2021-06-27 06:55:30|33142.7|32992.7|33155.3|33005.3|33158.9|33008.9|33142.7|32992.7|34
1624776940000|2021-06-27 06:55:40|33155.2|33005.2|33165.1|33015.1|33167.9|33017.9|33155.2|33005.2|29
1624776950000|2021-06-27 06:55:50|33160.9|33010.9|33157.6|33007.6|33164|33014|33152.5|33002.5|31
1624776960000|2021-06-27 06:56:00|33157.4|33007.4|33166.6|33016.6|33170.2|33020.2|33157.4|33007.4|29
1624776970000|2021-06-27 06:56:10|33164.5|33014.5|33163.6|33013.6|33171.6|33021.6|33162.5|33012.5|26
1624776980000|2021-06-27 06:56:20|33165.4|33015.4|33169.4|33019.4|33173.8|33023.8|33163.6|33013.6|22
1624776990000|2021-06-27 06:56:30|33169.5|33019.5|33169.1|33019.1|33171.1|33021.1|33166.5|33016.5|25
1624777000000|2021-06-27 06:56:40|33169.2|33019.2|33176.5|33026.5|33176.5|33026.5|33169.2|33019.2|23
1624777010000|2021-06-27 06:56:50|33176.4|33026.4|33174.8|33024.8|33177.7|33027.7|33174|33024|30
1624777020000|2021-06-27 06:57:00|33174.9|33024.9|33180.8|33030.8|33181.3|33031.3|33174.8|33024.8|23
1624777030000|2021-06-27 06:57:10|33182.1|33032.1|33184.4|33034.4|33189.9|33039.9|33180.9|33030.9|31
1624777040000|2021-06-27 06:57:20|33182.4|33032.4|33185.5|33035.5|33188.7|33038.7|33182.4|33032.4|23
1624777050000|2021-06-27 06:57:30|33186.8|33036.8|33183|33033|33186.9|33036.9|33180|33030|24
1624777060000|2021-06-27 06:57:40|33183.3|33033.3|33184.3|33034.3|33185.4|33035.4|33182.2|33032.2|28
1624777070000|2021-06-27 06:57:50|33184.6|33034.6|33181.7|33031.7|33190.5|33040.5|33181.7|33031.7|16
1624777080000|2021-06-27 06:58:00|33181.6|33031.6|33186|33036|33186.3|33036.3|33179.1|33029.1|32
1624777090000|2021-06-27 06:58:10|33185.9|33035.9|33186|33036|33188.5|33038.5|33180.7|33030.7|30
1624777100000|2021-06-27 06:58:20|33184.7|33034.7|33184.5|33034.5|33186.6|33036.6|33183.8|33033.8|28
1624777110000|2021-06-27 06:58:30|33184.9|33034.9|33184.3|33034.3|33184.9|33034.9|33183.8|33033.8|15
1624777120000|2021-06-27 06:58:40|33184.2|33034.2|33182.6|33032.6|33185.6|33035.6|33180.8|33030.8|28
1624777130000|2021-06-27 06:58:50|33182.5|33032.5|33187.3|33037.3|33187.4|33037.4|33181.7|33031.7|19
1624777140000|2021-06-27 06:59:00|33187.1|33037.1|33184.4|33034.4|33187.4|33037.4|33182.7|33032.7|19
1624777150000|2021-06-27 06:59:10|33184.6|33034.6|33194.9|33044.9|33199.8|33049.8|33183.9|33033.9|11
1624777160000|2021-06-27 06:59:20|33195.4|33045.4|33192.5|33042.5|33195.4|33045.4|33191.4|33041.4|13
1624777170000|2021-06-27 06:59:30|33193.2|33043.2|33195.7|33045.7|33196.2|33046.2|33193|33043|7
1624777180000|2021-06-27 06:59:40|33196.1|33046.1|33186.3|33036.3|33200.7|33050.7|33186.3|33036.3|19
1624777190000|2021-06-27 06:59:50|33185.2|33035.2|33187.7|33037.7|33193.3|33043.3|33185.2|33035.2|19
1624777200000|2021-06-27 07:00:00|33190.5|33040.5|33190.6|33040.6|33193.4|33043.4|33187.4|33037.4|10
1624777210000|2021-06-27 07:00:10|33191.1|33041.1|33219.8|33069.8|33219.8|33069.8|33190.6|33040.6|31
1624777220000|2021-06-27 07:00:20|33219.9|33069.9|33228.1|33078.1|33229.3|33079.3|33219.9|33069.9|27
1624777230000|2021-06-27 07:00:30|33228.2|33078.2|33228.1|33078.1|33229.9|33079.9|33226.8|33076.8|19
1624777240000|2021-06-27 07:00:40|33228|33078|33228.9|33078.9|33229.7|33079.7|33226.9|33076.9|26
1624777250000|2021-06-27 07:00:50|33227.8|33077.8|33234.6|33084.6|33234.6|33084.6|33227|33077|20
1624777260000|2021-06-27 07:01:00|33235.1|33085.1|33270.1|33120.1|33271.7|33121.7|33235.1|33085.1|29
1624777270000|2021-06-27 07:01:10|33270.2|33120.2|33218.3|33068.3|33274.5|33124.5|33216.5|33066.5|39
1624777280000|2021-06-27 07:01:20|33218.1|33068.1|33221.5|33071.5|33221.6|33071.6|33212.2|33062.2|34
1624777290000|2021-06-27 07:01:30|33221.6|33071.6|33221.1|33071.1|33221.6|33071.6|33215.5|33065.5|32
1624777300000|2021-06-27 07:01:40|33218|33068|33214.3|33064.3|33221.2|33071.2|33214.1|33064.1|31
1624777310000|2021-06-27 07:01:50|33214.5|33064.5|33208|33058|33223.4|33073.4|33208|33058|32
1624777320000|2021-06-27 07:02:00|33207.8|33057.8|33214.9|33064.9|33214.9|33064.9|33205.8|33055.8|32
1624777330000|2021-06-27 07:02:10|33214.8|33064.8|33216.9|33066.9|33222.7|33072.7|33214.8|33064.8|30
1624777340000|2021-06-27 07:02:20|33211.9|33061.9|33225.7|33075.7|33225.8|33075.8|33211.9|33061.9|30
1624777350000|2021-06-27 07:02:30|33222.9|33072.9|33225.6|33075.6|33227.4|33077.4|33221.7|33071.7|23
1624777360000|2021-06-27 07:02:40|33223.8|33073.8|33225.6|33075.6|33226.4|33076.4|33222.5|33072.5|19
1624777370000|2021-06-27 07:02:50|33225.2|33075.2|33217.2|33067.2|33228.4|33078.4|33214.8|33064.8|29
1624777380000|2021-06-27 07:03:00|33215.3|33065.3|33211.8|33061.8|33220.5|33070.5|33211.8|33061.8|26
1624777390000|2021-06-27 07:03:10|33211.6|33061.6|33192.6|33042.6|33211.6|33061.6|33191.5|33041.5|33
1624777400000|2021-06-27 07:03:20|33189.3|33039.3|33191.2|33041.2|33195.7|33045.7|33189.3|33039.3|21
1624777410000|2021-06-27 07:03:30|33193.1|33043.1|33178.9|33028.9|33193.1|33043.1|33173.4|33023.4|31
1624777420000|2021-06-27 07:03:40|33177.1|33027.1|33168.5|33018.5|33179.1|33029.1|33168.2|33018.2|25
1624777430000|2021-06-27 07:03:50|33168.6|33018.6|33143.1|32993.1|33178.6|33028.6|33142|32992|38
1624777440000|2021-06-27 07:04:00|33142.5|32992.5|33160.1|33010.1|33165.3|33015.3|33139.7|32989.7|35
1624777450000|2021-06-27 07:04:10|33160.4|33010.4|33161.4|33011.4|33164.3|33014.3|33157.5|33007.5|34
1624777460000|2021-06-27 07:04:20|33161.5|33011.5|33156.9|33006.9|33163.3|33013.3|33156.5|33006.5|29
1624777470000|2021-06-27 07:04:30|33156.5|33006.5|33161.8|33011.8|33162.7|33012.7|33156.5|33006.5|32
1624777480000|2021-06-27 07:04:40|33162.6|33012.6|33182.5|33032.5|33183.4|33033.4|33162.1|33012.1|32
1624777490000|2021-06-27 07:04:50|33181.2|33031.2|33175.9|33025.9|33181.2|33031.2|33175.9|33025.9|36
1624777500000|2021-06-27 07:05:00|33174.6|33024.6|33184.2|33034.2|33193.5|33043.5|33174.6|33024.6|36
1624777510000|2021-06-27 07:05:10|33183.9|33033.9|33178.5|33028.5|33184.7|33034.7|33175.8|33025.8|29
1624777520000|2021-06-27 07:05:20|33178|33028|33187|33037|33187|33037|33175.6|33025.6|30
1624777530000|2021-06-27 07:05:30|33187.2|33037.2|33192.6|33042.6|33192.6|33042.6|33187.2|33037.2|31
1624777540000|2021-06-27 07:05:40|33193.2|33043.2|33197.7|33047.7|33197.8|33047.8|33193.2|33043.2|24
1624777550000|2021-06-27 07:05:50|33196.5|33046.5|33193.9|33043.9|33196.6|33046.6|33191.4|33041.4|31
1624777560000|2021-06-27 07:06:00|33193.8|33043.8|33193.9|33043.9|33196.7|33046.7|33193.8|33043.8|34
1624777570000|2021-06-27 07:06:10|33193.8|33043.8|33191.3|33041.3|33196|33046|33190.1|33040.1|28
1624777580000|2021-06-27 07:06:20|33191.2|33041.2|33204.3|33054.3|33204.3|33054.3|33191.1|33041.1|19
1624777590000|2021-06-27 07:06:30|33204.4|33054.4|33208.8|33058.8|33211.4|33061.4|33202.1|33052.1|24
1624777600000|2021-06-27 07:06:40|33210.1|33060.1|33211.5|33061.5|33213.7|33063.7|33209.3|33059.3|21
1624777610000|2021-06-27 07:06:50|33210.8|33060.8|33222.6|33072.6|33223.6|33073.6|33210.7|33060.7|22
1624777620000|2021-06-27 07:07:00|33222.8|33072.8|33225.4|33075.4|33226.2|33076.2|33219|33069|29
1624777630000|2021-06-27 07:07:10|33225.5|33075.5|33219|33069|33225.9|33075.9|33214.8|33064.8|32
1624777640000|2021-06-27 07:07:20|33218.9|33068.9|33220.4|33070.4|33222|33072|33212.6|33062.6|27
1624777650000|2021-06-27 07:07:30|33215.6|33065.6|33225.4|33075.4|33229.2|33079.2|33215.5|33065.5|29
1624777660000|2021-06-27 07:07:40|33225.6|33075.6|33227.9|33077.9|33229.2|33079.2|33225.5|33075.5|24
1624777670000|2021-06-27 07:07:50|33228|33078|33226.7|33076.7|33228.3|33078.3|33222.4|33072.4|24
1624777680000|2021-06-27 07:08:00|33229.1|33079.1|33227.5|33077.5|33229.1|33079.1|33226|33076|20
1624777690000|2021-06-27 07:08:10|33227.6|33077.6|33228.8|33078.8|33232.6|33082.6|33227.3|33077.3|24
1624777700000|2021-06-27 07:08:20|33229|33079|33228|33078|33229.1|33079.1|33227.5|33077.5|17
1624777710000|2021-06-27 07:08:30|33227.9|33077.9|33232.8|33082.8|33234|33084|33226.1|33076.1|16
1624777720000|2021-06-27 07:08:40|33227.5|33077.5|33225.3|33075.3|33229.7|33079.7|33225.3|33075.3|17
1624777730000|2021-06-27 07:08:50|33223.7|33073.7|33220.3|33070.3|33228.9|33078.9|33220.3|33070.3|19
1624777740000|2021-06-27 07:09:00|33220.4|33070.4|33228.2|33078.2|33229.9|33079.9|33220.4|33070.4|20
1624777750000|2021-06-27 07:09:10|33228.1|33078.1|33230|33080|33230.9|33080.9|33228.1|33078.1|28
1624777760000|2021-06-27 07:09:20|33230.2|33080.2|33230.6|33080.6|33233.4|33083.4|33229.6|33079.6|30
1624777770000|2021-06-27 07:09:30|33232.1|33082.1|33228.5|33078.5|33237.1|33087.1|33228.5|33078.5|31
1624777780000|2021-06-27 07:09:40|33230.6|33080.6|33226.7|33076.7|33240.2|33090.2|33225.3|33075.3|36
1624777790000|2021-06-27 07:09:50|33227.2|33077.2|33228.7|33078.7|33232|33082|33227|33077|13
1624777800000|2021-06-27 07:10:00|33228.3|33078.3|33219.7|33069.7|33231.9|33081.9|33219.7|33069.7|29
1624777810000|2021-06-27 07:10:10|33219.6|33069.6|33225.9|33075.9|33228.3|33078.3|33216.2|33066.2|30
1624777820000|2021-06-27 07:10:20|33226.3|33076.3|33233.5|33083.5|33238|33088|33226.3|33076.3|31
1624777830000|2021-06-27 07:10:30|33234.4|33084.4|33238.6|33088.6|33242.8|33092.8|33232.3|33082.3|35
1624777840000|2021-06-27 07:10:40|33238.7|33088.7|33234.3|33084.3|33246.8|33096.8|33234.3|33084.3|33
1624777850000|2021-06-27 07:10:50|33235.1|33085.1|33234.9|33084.9|33237.4|33087.4|33234.3|33084.3|34
1624777860000|2021-06-27 07:11:00|33234.8|33084.8|33233.5|33083.5|33237.6|33087.6|33231.2|33081.2|27
1624777870000|2021-06-27 07:11:10|33235|33085|33198.8|33048.8|33235|33085|33198.4|33048.4|29
1624777880000|2021-06-27 07:11:20|33198.3|33048.3|33232.3|33082.3|33232.3|33082.3|33198.2|33048.2|25
1624777890000|2021-06-27 07:11:30|33231.3|33081.3|33231.5|33081.5|33232.5|33082.5|33229.4|33079.4|18
1624777900000|2021-06-27 07:11:40|33231.6|33081.6|33231.2|33081.2|33233.4|33083.4|33230.6|33080.6|24
1624777910000|2021-06-27 07:11:50|33231.4|33081.4|33249.5|33099.5|33249.7|33099.7|33230.3|33080.3|19
1624777920000|2021-06-27 07:12:00|33249.6|33099.6|33251.4|33101.4|33253|33103|33249.6|33099.6|20
1624777930000|2021-06-27 07:12:10|33247.3|33097.3|33247.5|33097.5|33256.4|33106.4|33241.6|33091.6|36
1624777940000|2021-06-27 07:12:20|33246.7|33096.7|33240|33090|33246.7|33096.7|33239.1|33089.1|25
1624777950000|2021-06-27 07:12:30|33240.8|33090.8|33237.4|33087.4|33245.3|33095.3|33237.4|33087.4|28
1624777960000|2021-06-27 07:12:40|33236.3|33086.3|33224.8|33074.8|33236.3|33086.3|33221.9|33071.9|28
1624777970000|2021-06-27 07:12:50|33224|33074|33224.5|33074.5|33233.1|33083.1|33224|33074|27
1624777980000|2021-06-27 07:13:00|33225|33075|33236.3|33086.3|33243|33093|33225|33075|29
1624777990000|2021-06-27 07:13:10|33234.7|33084.7|33238.3|33088.3|33253.2|33103.2|33234.7|33084.7|34
1624778000000|2021-06-27 07:13:20|33242.6|33092.6|33240.6|33090.6|33246|33096|33239.2|33089.2|25
1624778010000|2021-06-27 07:13:30|33240.8|33090.8|33236.5|33086.5|33240.8|33090.8|33228.5|33078.5|29
1624778020000|2021-06-27 07:13:40|33236|33086|33235.9|33085.9|33238.1|33088.1|33234|33084|30
1624778030000|2021-06-27 07:13:50|33235.4|33085.4|33236.4|33086.4|33247.9|33097.9|33235.4|33085.4|24
1624778040000|2021-06-27 07:14:00|33236.1|33086.1|33241.9|33091.9|33241.9|33091.9|33235.7|33085.7|15
1624778050000|2021-06-27 07:14:10|33242|33092|33276.6|33126.6|33276.6|33126.6|33236.2|33086.2|30
1624778060000|2021-06-27 07:14:20|33278.1|33128.1|33282.3|33132.3|33282.7|33132.7|33272.1|33122.1|38
1624778070000|2021-06-27 07:14:30|33282.1|33132.1|33303.6|33153.6|33306.4|33156.4|33279.3|33129.3|37
1624778080000|2021-06-27 07:14:40|33303.3|33153.3|33302.3|33152.3|33304.6|33154.6|33300.7|33150.7|33
1624778090000|2021-06-27 07:14:50|33302.4|33152.4|33296.6|33146.6|33308|33158|33296.6|33146.6|28
1624778100000|2021-06-27 07:15:00|33294|33144|33306.7|33156.7|33308.7|33158.7|33287.2|33137.2|39
1624778110000|2021-06-27 07:15:10|33306.6|33156.6|33315.9|33165.9|33320.8|33170.8|33304.1|33154.1|33
1624778120000|2021-06-27 07:15:20|33318.5|33168.5|33313.9|33163.9|33318.8|33168.8|33311.2|33161.2|37
1624778130000|2021-06-27 07:15:30|33312.4|33162.4|33329|33179|33330|33180|33309|33159|31
1624778140000|2021-06-27 07:15:40|33328.3|33178.3|33338.7|33188.7|33350.5|33200.5|33311.3|33161.3|38
1624778150000|2021-06-27 07:15:50|33338.4|33188.4|33320.3|33170.3|33338.7|33188.7|33320.3|33170.3|30
1624778160000|2021-06-27 07:16:00|33323.2|33173.2|33340.8|33190.8|33343.6|33193.6|33323.2|33173.2|26
1624778170000|2021-06-27 07:16:10|33340.9|33190.9|33334.9|33184.9|33342.9|33192.9|33330|33180|32
1624778180000|2021-06-27 07:16:20|33334.8|33184.8|33331.5|33181.5|33339.9|33189.9|33331|33181|37
1624778190000|2021-06-27 07:16:30|33331.8|33181.8|33326.8|33176.8|33334.7|33184.7|33326.6|33176.6|30
1624778200000|2021-06-27 07:16:40|33327|33177|33307.5|33157.5|33330.3|33180.3|33305.8|33155.8|15
1624778210000|2021-06-27 07:16:50|33307.4|33157.4|33311.1|33161.1|33311.5|33161.5|33305.9|33155.9|11
1624778220000|2021-06-27 07:17:00|33310.1|33160.1|33330.2|33180.2|33330.2|33180.2|33307.5|33157.5|25
1624778230000|2021-06-27 07:17:10|33330.8|33180.8|33347.2|33197.2|33347.2|33197.2|33330.8|33180.8|28
1624778240000|2021-06-27 07:17:20|33347.5|33197.5|33347.6|33197.6|33351|33201|33337.7|33187.7|25
1624778250000|2021-06-27 07:17:30|33349|33199|33354.2|33204.2|33361.5|33211.5|33346.8|33196.8|24
1624778260000|2021-06-27 07:17:40|33354.8|33204.8|33343|33193|33355.1|33205.1|33342.7|33192.7|26
1624778270000|2021-06-27 07:17:50|33342.9|33192.9|33322.6|33172.6|33351.5|33201.5|33322.6|33172.6|27
1624778280000|2021-06-27 07:18:00|33323.7|33173.7|33317|33167|33326.3|33176.3|33317|33167|24
1624778290000|2021-06-27 07:18:10|33318.2|33168.2|33328.2|33178.2|33328.3|33178.3|33315.8|33165.8|26
1624778300000|2021-06-27 07:18:20|33329.3|33179.3|33331.6|33181.6|33333.6|33183.6|33323.6|33173.6|25
1624778310000|2021-06-27 07:18:30|33332.1|33182.1|33324.6|33174.6|33336.5|33186.5|33324.3|33174.3|23
1624778320000|2021-06-27 07:18:40|33324.9|33174.9|33318.2|33168.2|33324.9|33174.9|33317.1|33167.1|23
1624778330000|2021-06-27 07:18:50|33319.9|33169.9|33317.5|33167.5|33321.7|33171.7|33316.4|33166.4|24
1624778340000|2021-06-27 07:19:00|33317.3|33167.3|33312.2|33162.2|33320.4|33170.4|33312.2|33162.2|24
1624778350000|2021-06-27 07:19:10|33312|33162|33296.1|33146.1|33312|33162|33294.4|33144.4|32
1624778360000|2021-06-27 07:19:20|33296|33146|33291.5|33141.5|33297.5|33147.5|33288.9|33138.9|29
1624778370000|2021-06-27 07:19:30|33290.1|33140.1|33290.6|33140.6|33293.9|33143.9|33289.1|33139.1|29
1624778380000|2021-06-27 07:19:40|33295.7|33145.7|33272.7|33122.7|33298.4|33148.4|33267.8|33117.8|34
1624778390000|2021-06-27 07:19:50|33271.3|33121.3|33256.7|33106.7|33271.7|33121.7|33255.7|33105.7|28
1624778400000|2021-06-27 07:20:00|33256.4|33106.4|33265.1|33115.1|33265.1|33115.1|33255.8|33105.8|19
1624778410000|2021-06-27 07:20:10|33264|33114|33250.3|33100.3|33270.9|33120.9|33249.1|33099.1|35
1624778420000|2021-06-27 07:20:20|33249.9|33099.9|33243.3|33093.3|33251.9|33101.9|33234.6|33084.6|24
1624778430000|2021-06-27 07:20:30|33245.1|33095.1|33240.1|33090.1|33249.8|33099.8|33238.6|33088.6|30
1624778440000|2021-06-27 07:20:40|33239.7|33089.7|33242.2|33092.2|33243|33093|33237.3|33087.3|23
1624778450000|2021-06-27 07:20:50|33242.3|33092.3|33242.9|33092.9|33247.6|33097.6|33241.1|33091.1|29
1624778460000|2021-06-27 07:21:00|33242.8|33092.8|33250.7|33100.7|33253.3|33103.3|33242.5|33092.5|31
1624778470000|2021-06-27 07:21:10|33250.8|33100.8|33252.4|33102.4|33252.4|33102.4|33248.2|33098.2|31
1624778480000|2021-06-27 07:21:20|33256.1|33106.1|33265.9|33115.9|33267.5|33117.5|33256.1|33106.1|37
1624778490000|2021-06-27 07:21:30|33266|33116|33267.2|33117.2|33277.5|33127.5|33266|33116|33
1624778500000|2021-06-27 07:21:40|33266.8|33116.8|33258.6|33108.6|33268.1|33118.1|33258.6|33108.6|39
1624778510000|2021-06-27 07:21:50|33259|33109|33269.5|33119.5|33280.7|33130.7|33259|33109|36
1624778520000|2021-06-27 07:22:00|33271.8|33121.8|33272.5|33122.5|33279.5|33129.5|33270.2|33120.2|30
1624778530000|2021-06-27 07:22:10|33271.8|33121.8|33271.8|33121.8|33279.2|33129.2|33267|33117|33
1624778540000|2021-06-27 07:22:20|33268.7|33118.7|33281.5|33131.5|33281.8|33131.8|33268.6|33118.6|26
1624778550000|2021-06-27 07:22:30|33281.6|33131.6|33290.9|33140.9|33290.9|33140.9|33264.9|33114.9|29
1624778560000|2021-06-27 07:22:40|33290.1|33140.1|33297.4|33147.4|33297.9|33147.9|33290.1|33140.1|23
1624778570000|2021-06-27 07:22:50|33296.8|33146.8|33306.4|33156.4|33306.4|33156.4|33295.4|33145.4|25
1624778580000|2021-06-27 07:23:00|33305.1|33155.1|33314.4|33164.4|33318.2|33168.2|33297.7|33147.7|33
1624778590000|2021-06-27 07:23:10|33314.8|33164.8|33324.1|33174.1|33324.5|33174.5|33314|33164|37
1624778600000|2021-06-27 07:23:20|33324.2|33174.2|33325.3|33175.3|33326.8|33176.8|33323.8|33173.8|23
1624778610000|2021-06-27 07:23:30|33325.8|33175.8|33324.2|33174.2|33326.9|33176.9|33320.4|33170.4|29
1624778620000|2021-06-27 07:23:40|33324|33174|33321.1|33171.1|33324|33174|33320.7|33170.7|28
1624778630000|2021-06-27 07:23:50|33322|33172|33325|33175|33325|33175|33319.1|33169.1|31
1624778640000|2021-06-27 07:24:00|33326.3|33176.3|33328.7|33178.7|33328.7|33178.7|33322.7|33172.7|21
1624778650000|2021-06-27 07:24:10|33329.5|33179.5|33305.2|33155.2|33334.6|33184.6|33304.4|33154.4|32
1624778660000|2021-06-27 07:24:20|33305.3|33155.3|33312.2|33162.2|33312.2|33162.2|33301.8|33151.8|25
1624778670000|2021-06-27 07:24:30|33314.3|33164.3|33296.3|33146.3|33314.4|33164.4|33295.8|33145.8|18
1624778680000|2021-06-27 07:24:40|33295|33145|33285.6|33135.6|33295|33145|33283.9|33133.9|25
1624778690000|2021-06-27 07:24:50|33291.1|33141.1|33308.4|33158.4|33308.7|33158.7|33283.1|33133.1|28
1624778700000|2021-06-27 07:25:00|33310.3|33160.3|33294.2|33144.2|33310.3|33160.3|33294.2|33144.2|24
1624778710000|2021-06-27 07:25:10|33294.3|33144.3|33291.9|33141.9|33295.8|33145.8|33286.2|33136.2|23
1624778720000|2021-06-27 07:25:20|33291|33141|33291.1|33141.1|33293.9|33143.9|33286.6|33136.6|33
1624778730000|2021-06-27 07:25:30|33289.3|33139.3|33288.1|33138.1|33294|33144|33282.8|33132.8|31
1624778740000|2021-06-27 07:25:40|33288.7|33138.7|33284.8|33134.8|33292.1|33142.1|33279.3|33129.3|25
1624778750000|2021-06-27 07:25:50|33284.3|33134.3|33276.9|33126.9|33284.8|33134.8|33276.9|33126.9|21
1624778760000|2021-06-27 07:26:00|33276.8|33126.8|33292.4|33142.4|33292.4|33142.4|33276.1|33126.1|36
1624778770000|2021-06-27 07:26:10|33292.7|33142.7|33293.6|33143.6|33298.5|33148.5|33291.6|33141.6|31
1624778780000|2021-06-27 07:26:20|33294.2|33144.2|33290.2|33140.2|33294.6|33144.6|33290.2|33140.2|24
1624778790000|2021-06-27 07:26:30|33291.5|33141.5|33289.4|33139.4|33293.5|33143.5|33286.7|33136.7|22
1624778800000|2021-06-27 07:26:40|33285.2|33135.2|33293.5|33143.5|33296|33146|33283.7|33133.7|34
1624778810000|2021-06-27 07:26:50|33291.2|33141.2|33288.3|33138.3|33295.5|33145.5|33288.3|33138.3|31
1624778820000|2021-06-27 07:27:00|33289.2|33139.2|33279.7|33129.7|33289.2|33139.2|33276.3|33126.3|27
1624778830000|2021-06-27 07:27:10|33285.1|33135.1|33273.5|33123.5|33285.1|33135.1|33273.5|33123.5|30
1624778840000|2021-06-27 07:27:20|33273.3|33123.3|33264.2|33114.2|33274.1|33124.1|33261.3|33111.3|28
1624778850000|2021-06-27 07:27:30|33263.5|33113.5|33263.3|33113.3|33265.2|33115.2|33259.6|33109.6|28
1624778860000|2021-06-27 07:27:40|33263.2|33113.2|33260.3|33110.3|33263.2|33113.2|33258.7|33108.7|20
1624778870000|2021-06-27 07:27:50|33258.8|33108.8|33262.7|33112.7|33263.2|33113.2|33256.7|33106.7|29
1624778880000|2021-06-27 07:28:00|33262.8|33112.8|33242.5|33092.5|33264.4|33114.4|33235|33085|33
1624778890000|2021-06-27 07:28:10|33244.6|33094.6|33220.2|33070.2|33244.6|33094.6|33211.3|33061.3|36
1624778900000|2021-06-27 07:28:20|33219.5|33069.5|33240.7|33090.7|33240.7|33090.7|33218|33068|39
1624778910000|2021-06-27 07:28:30|33240.9|33090.9|33235.8|33085.8|33241.7|33091.7|33234.5|33084.5|34
1624778920000|2021-06-27 07:28:40|33237.5|33087.5|33230.8|33080.8|33237.5|33087.5|33230.2|33080.2|20
1624778930000|2021-06-27 07:28:50|33230.9|33080.9|33223.7|33073.7|33231.8|33081.8|33221.4|33071.4|28
1624778940000|2021-06-27 07:29:00|33225.3|33075.3|33238.2|33088.2|33239.2|33089.2|33221.5|33071.5|29
1624778950000|2021-06-27 07:29:10|33238|33088|33226.1|33076.1|33239|33089|33219.7|33069.7|37
1624778960000|2021-06-27 07:29:20|33225|33075|33223.6|33073.6|33228.6|33078.6|33221.7|33071.7|32
1624778970000|2021-06-27 07:29:30|33223.5|33073.5|33215.8|33065.8|33225.7|33075.7|33215.8|33065.8|32
1624778980000|2021-06-27 07:29:40|33215.9|33065.9|33224.4|33074.4|33224.4|33074.4|33215.9|33065.9|32
1624778990000|2021-06-27 07:29:50|33223|33073|33232.6|33082.6|33234.7|33084.7|33218.7|33068.7|33
1624779000000|2021-06-27 07:30:00|33232|33082|33249.1|33099.1|33250.2|33100.2|33228.8|33078.8|33
1624779010000|2021-06-27 07:30:10|33249.3|33099.3|33245.6|33095.6|33251.4|33101.4|33244.9|33094.9|30
1624779020000|2021-06-27 07:30:20|33245.8|33095.8|33254.3|33104.3|33256.8|33106.8|33244|33094|19
1624779030000|2021-06-27 07:30:30|33254.1|33104.1|33257.3|33107.3|33259.2|33109.2|33254|33104|26
1624779040000|2021-06-27 07:30:40|33257.2|33107.2|33272.7|33122.7|33273.3|33123.3|33257.2|33107.2|30
1624779050000|2021-06-27 07:30:50|33273.1|33123.1|33281.3|33131.3|33283.5|33133.5|33271.3|33121.3|30
1624779060000|2021-06-27 07:31:00|33281.5|33131.5|33291.6|33141.6|33292.4|33142.4|33281.2|33131.2|33
1624779070000|2021-06-27 07:31:10|33291.5|33141.5|33286|33136|33291.5|33141.5|33285.3|33135.3|20
1624779080000|2021-06-27 07:31:20|33285.9|33135.9|33286.7|33136.7|33288.2|33138.2|33285.6|33135.6|14
1624779090000|2021-06-27 07:31:30|33286.8|33136.8|33273.3|33123.3|33287.2|33137.2|33272.9|33122.9|32
1624779100000|2021-06-27 07:31:40|33274.2|33124.2|33277.9|33127.9|33279|33129|33274.2|33124.2|21
1624779110000|2021-06-27 07:31:50|33281.9|33131.9|33281.8|33131.8|33285.4|33135.4|33280.9|33130.9|29
1624779120000|2021-06-27 07:32:00|33281.9|33131.9|33282.1|33132.1|33283|33133|33280.6|33130.6|20
1624779130000|2021-06-27 07:32:10|33282.2|33132.2|33296.2|33146.2|33296.2|33146.2|33282.2|33132.2|30
1624779140000|2021-06-27 07:32:20|33296.7|33146.7|33308|33158|33309.4|33159.4|33296.7|33146.7|28
1624779150000|2021-06-27 07:32:30|33308.5|33158.5|33314.5|33164.5|33314.5|33164.5|33305.9|33155.9|25
1624779160000|2021-06-27 07:32:40|33313.3|33163.3|33324|33174|33329.5|33179.5|33313.3|33163.3|37
1624779170000|2021-06-27 07:32:50|33323.8|33173.8|33326.9|33176.9|33330.5|33180.5|33323.3|33173.3|26
1624779180000|2021-06-27 07:33:00|33327.6|33177.6|33339.3|33189.3|33340.8|33190.8|33326.9|33176.9|38
1624779190000|2021-06-27 07:33:10|33339.5|33189.5|33339.1|33189.1|33340.5|33190.5|33336.8|33186.8|29
1624779200000|2021-06-27 07:33:20|33336.7|33186.7|33369.2|33219.2|33369.5|33219.5|33336.7|33186.7|30
1624779210000|2021-06-27 07:33:30|33368.4|33218.4|33357.6|33207.6|33376.2|33226.2|33357.6|33207.6|29
1624779220000|2021-06-27 07:33:40|33357.7|33207.7|33358.1|33208.1|33364.7|33214.7|33352.1|33202.1|39
1624779230000|2021-06-27 07:33:50|33359.1|33209.1|33369.9|33219.9|33373.3|33223.3|33359.1|33209.1|32
1624779240000|2021-06-27 07:34:00|33371.3|33221.3|33363.6|33213.6|33372.6|33222.6|33361|33211|35
1624779250000|2021-06-27 07:34:10|33360.6|33210.6|33365.8|33215.8|33367.5|33217.5|33359.6|33209.6|33
1624779260000|2021-06-27 07:34:20|33366.4|33216.4|33369.2|33219.2|33369.2|33219.2|33361.7|33211.7|18
1624779270000|2021-06-27 07:34:30|33367.5|33217.5|33360.6|33210.6|33368.4|33218.4|33360.6|33210.6|25
1624779280000|2021-06-27 07:34:40|33361.9|33211.9|33361.1|33211.1|33363.3|33213.3|33360|33210|24
1624779290000|2021-06-27 07:34:50|33360.6|33210.6|33362.4|33212.4|33363|33213|33357.9|33207.9|21
1624779300000|2021-06-27 07:35:00|33362.5|33212.5|33375.6|33225.6|33376.9|33226.9|33360.4|33210.4|32
1624779310000|2021-06-27 07:35:10|33375.4|33225.4|33404.9|33254.9|33405|33255|33375.4|33225.4|37
1624779320000|2021-06-27 07:35:20|33405|33255|33424.4|33274.4|33435.1|33285.1|33393.8|33243.8|33
1624779330000|2021-06-27 07:35:30|33441.5|33291.5|33549.8|33399.8|33549.8|33399.8|33438.8|33288.8|39
1624779340000|2021-06-27 07:35:40|33551.8|33401.8|33544|33394|33551.8|33401.8|33522.5|33372.5|39
1624779350000|2021-06-27 07:35:50|33542.4|33392.4|33524.9|33374.9|33542.4|33392.4|33522.9|33372.9|33
1624779360000|2021-06-27 07:36:00|33524.8|33374.8|33485.1|33335.1|33528.7|33378.7|33485.1|33335.1|35
1624779370000|2021-06-27 07:36:10|33484|33334|33482.4|33332.4|33512.2|33362.2|33464.7|33314.7|34
1624779380000|2021-06-27 07:36:20|33482|33332|33476.9|33326.9|33483.3|33333.3|33465.7|33315.7|35
1624779390000|2021-06-27 07:36:30|33476.8|33326.8|33464.2|33314.2|33482.7|33332.7|33462.9|33312.9|37
1624779400000|2021-06-27 07:36:40|33463.4|33313.4|33475.9|33325.9|33484.4|33334.4|33463.4|33313.4|32
1624779410000|2021-06-27 07:36:50|33475.7|33325.7|33490.1|33340.1|33490.1|33340.1|33466.9|33316.9|33
1624779420000|2021-06-27 07:37:00|33489.4|33339.4|33506.9|33356.9|33512.5|33362.5|33489.4|33339.4|35
1624779430000|2021-06-27 07:37:10|33506.6|33356.6|33494.6|33344.6|33507.2|33357.2|33494|33344|33
1624779440000|2021-06-27 07:37:20|33494|33344|33513.6|33363.6|33521.6|33371.6|33493.8|33343.8|32
1624779450000|2021-06-27 07:37:30|33514.2|33364.2|33504.2|33354.2|33516.5|33366.5|33501.3|33351.3|29
1624779460000|2021-06-27 07:37:40|33502.4|33352.4|33491.7|33341.7|33506.7|33356.7|33487.6|33337.6|34
1624779470000|2021-06-27 07:37:50|33492.1|33342.1|33504.8|33354.8|33509.4|33359.4|33491.8|33341.8|31
1624779480000|2021-06-27 07:38:00|33505.2|33355.2|33509.8|33359.8|33512.5|33362.5|33504.4|33354.4|26
1624779490000|2021-06-27 07:38:10|33510.2|33360.2|33501.3|33351.3|33511.1|33361.1|33501|33351|26
1624779500000|2021-06-27 07:38:20|33502|33352|33496.1|33346.1|33502.9|33352.9|33496.1|33346.1|27
1624779510000|2021-06-27 07:38:30|33492.2|33342.2|33491.3|33341.3|33495.5|33345.5|33487.6|33337.6|23
1624779520000|2021-06-27 07:38:40|33491.1|33341.1|33488|33338|33491.2|33341.2|33487.9|33337.9|25
1624779530000|2021-06-27 07:38:50|33483.7|33333.7|33491.7|33341.7|33497.3|33347.3|33483.7|33333.7|28
1624779540000|2021-06-27 07:39:00|33489.9|33339.9|33482.3|33332.3|33491.4|33341.4|33482.1|33332.1|31
1624779550000|2021-06-27 07:39:10|33483.5|33333.5|33460.7|33310.7|33484|33334|33460.6|33310.6|28
1624779560000|2021-06-27 07:39:20|33475|33325|33475.1|33325.1|33475.2|33325.2|33474.1|33324.1|11
1624779570000|2021-06-27 07:39:30|33475.5|33325.5|33466.1|33316.1|33477.6|33327.6|33466.1|33316.1|24
1624779580000|2021-06-27 07:39:40|33469.7|33319.7|33475.5|33325.5|33475.8|33325.8|33465.7|33315.7|19
1624779590000|2021-06-27 07:39:50|33475.9|33325.9|33476.7|33326.7|33476.9|33326.9|33473.4|33323.4|26
1624779600000|2021-06-27 07:40:00|33476.5|33326.5|33500.1|33350.1|33500.4|33350.4|33472.3|33322.3|27
1624779610000|2021-06-27 07:40:10|33501.8|33351.8|33524.6|33374.6|33527.5|33377.5|33499.8|33349.8|32
1624779620000|2021-06-27 07:40:20|33527.5|33377.5|33515.8|33365.8|33528|33378|33514.3|33364.3|32
1624779630000|2021-06-27 07:40:30|33517.2|33367.2|33504.5|33354.5|33517.6|33367.6|33504.5|33354.5|32
1624779640000|2021-06-27 07:40:40|33501.8|33351.8|33497.8|33347.8|33501.8|33351.8|33497.8|33347.8|24
1624779650000|2021-06-27 07:40:50|33495|33345|33490.7|33340.7|33496.9|33346.9|33486.6|33336.6|30
1624779660000|2021-06-27 07:41:00|33486.9|33336.9|33494.9|33344.9|33494.9|33344.9|33486.4|33336.4|22
1624779670000|2021-06-27 07:41:10|33494.7|33344.7|33490.8|33340.8|33494.9|33344.9|33490.8|33340.8|14
1624779680000|2021-06-27 07:41:20|33488.3|33338.3|33505.1|33355.1|33507.3|33357.3|33488.2|33338.2|22
1624779690000|2021-06-27 07:41:30|33504|33354|33507.7|33357.7|33509|33359|33504|33354|29
1624779700000|2021-06-27 07:41:40|33508.1|33358.1|33539.9|33389.9|33540.5|33390.5|33508.1|33358.1|35
1624779710000|2021-06-27 07:41:50|33540.4|33390.4|33540.5|33390.5|33567.1|33417.1|33539.8|33389.8|37
1624779720000|2021-06-27 07:42:00|33537.4|33387.4|33533.9|33383.9|33537.4|33387.4|33524.5|33374.5|29
1624779730000|2021-06-27 07:42:10|33535.3|33385.3|33542.6|33392.6|33542.6|33392.6|33530.9|33380.9|27
1624779740000|2021-06-27 07:42:20|33543.7|33393.7|33543.9|33393.9|33547|33397|33543|33393|29
1624779750000|2021-06-27 07:42:30|33541.5|33391.5|33539.2|33389.2|33544|33394|33539.2|33389.2|23
1624779760000|2021-06-27 07:42:40|33538.1|33388.1|33527.9|33377.9|33541.8|33391.8|33527.2|33377.2|31
1624779770000|2021-06-27 07:42:50|33529|33379|33520.1|33370.1|33530.9|33380.9|33518|33368|26
1624779780000|2021-06-27 07:43:00|33520.2|33370.2|33518|33368|33520.2|33370.2|33514|33364|26
1624779790000|2021-06-27 07:43:10|33516.1|33366.1|33523.1|33373.1|33523.1|33373.1|33514.3|33364.3|26
1624779800000|2021-06-27 07:43:20|33527.8|33377.8|33541.8|33391.8|33543.1|33393.1|33527.8|33377.8|28
1624779810000|2021-06-27 07:43:30|33537.8|33387.8|33542.5|33392.5|33542.5|33392.5|33534.8|33384.8|21
1624779820000|2021-06-27 07:43:40|33542.7|33392.7|33543.6|33393.6|33544.1|33394.1|33539.4|33389.4|19
1624779830000|2021-06-27 07:43:50|33543.8|33393.8|33544|33394|33544.6|33394.6|33534|33384|28
1624779840000|2021-06-27 07:44:00|33546.6|33396.6|33543.4|33393.4|33548.7|33398.7|33535.2|33385.2|33
1624779850000|2021-06-27 07:44:10|33539.1|33389.1|33532.6|33382.6|33540.7|33390.7|33530.6|33380.6|24
1624779860000|2021-06-27 07:44:20|33532.1|33382.1|33536.1|33386.1|33536.7|33386.7|33532.1|33382.1|16
1624779870000|2021-06-27 07:44:30|33538.5|33388.5|33526.4|33376.4|33538.5|33388.5|33514.7|33364.7|32
1624779880000|2021-06-27 07:44:40|33525.1|33375.1|33531.7|33381.7|33534.4|33384.4|33520.1|33370.1|30
1624779890000|2021-06-27 07:44:50|33530.6|33380.6|33522|33372|33534|33384|33521.3|33371.3|34
1624779900000|2021-06-27 07:45:00|33521.3|33371.3|33547.4|33397.4|33548|33398|33521.3|33371.3|36
1624779910000|2021-06-27 07:45:10|33548.6|33398.6|33566.6|33416.6|33566.6|33416.6|33548.6|33398.6|36
1624779920000|2021-06-27 07:45:20|33560|33410|33563.6|33413.6|33568.3|33418.3|33558.8|33408.8|38
1624779930000|2021-06-27 07:45:30|33564.8|33414.8|33570.1|33420.1|33570.1|33420.1|33563.1|33413.1|33
1624779940000|2021-06-27 07:45:40|33570.3|33420.3|33565.1|33415.1|33570.3|33420.3|33562.8|33412.8|28
1624779950000|2021-06-27 07:45:50|33568.1|33418.1|33548|33398|33568.1|33418.1|33547.9|33397.9|28
1624779960000|2021-06-27 07:46:00|33547.2|33397.2|33550|33400|33550.1|33400.1|33546.5|33396.5|23
1624779970000|2021-06-27 07:46:10|33548.3|33398.3|33548.3|33398.3|33552|33402|33547.1|33397.1|21
1624779980000|2021-06-27 07:46:20|33548.4|33398.4|33546.4|33396.4|33549.5|33399.5|33545.5|33395.5|20
1624779990000|2021-06-27 07:46:30|33547.8|33397.8|33542.8|33392.8|33549.9|33399.9|33541.1|33391.1|18
1624780000000|2021-06-27 07:46:40|33542.4|33392.4|33525|33375|33542.4|33392.4|33521.4|33371.4|19
1624780010000|2021-06-27 07:46:50|33524.8|33374.8|33500.1|33350.1|33525.2|33375.2|33498.3|33348.3|21
1624780020000|2021-06-27 07:47:00|33498.5|33348.5|33493|33343|33499.7|33349.7|33493|33343|24
1624780030000|2021-06-27 07:47:10|33492.8|33342.8|33506.9|33356.9|33506.9|33356.9|33489.5|33339.5|25
1624780040000|2021-06-27 07:47:20|33507.1|33357.1|33513.1|33363.1|33513.1|33363.1|33506.9|33356.9|13
1624780050000|2021-06-27 07:47:30|33515.4|33365.4|33522.6|33372.6|33523.2|33373.2|33515.4|33365.4|27
1624780060000|2021-06-27 07:47:40|33521.2|33371.2|33511.7|33361.7|33521.2|33371.2|33503.6|33353.6|28
1624780070000|2021-06-27 07:47:50|33511.5|33361.5|33496.1|33346.1|33515.1|33365.1|33496.1|33346.1|33
1624780080000|2021-06-27 07:48:00|33498.5|33348.5|33511.5|33361.5|33515.6|33365.6|33497|33347|31
1624780090000|2021-06-27 07:48:10|33511.3|33361.3|33513|33363|33517.8|33367.8|33510.9|33360.9|23
1624780100000|2021-06-27 07:48:20|33513.2|33363.2|33510.4|33360.4|33514.9|33364.9|33510.4|33360.4|22
1624780110000|2021-06-27 07:48:30|33509.4|33359.4|33521.8|33371.8|33524|33374|33505|33355|26
1624780120000|2021-06-27 07:48:40|33518.8|33368.8|33528.5|33378.5|33537.2|33387.2|33518.2|33368.2|31
1624780130000|2021-06-27 07:48:50|33528.8|33378.8|33529.2|33379.2|33530.9|33380.9|33526.7|33376.7|33
1624780140000|2021-06-27 07:49:00|33529|33379|33526.7|33376.7|33529|33379|33522.9|33372.9|33
1624780150000|2021-06-27 07:49:10|33527.1|33377.1|33537.1|33387.1|33541|33391|33527.1|33377.1|30
1624780160000|2021-06-27 07:49:20|33535.7|33385.7|33540.2|33390.2|33542.1|33392.1|33534.3|33384.3|25
1624780170000|2021-06-27 07:49:30|33538.1|33388.1|33537.6|33387.6|33543.7|33393.7|33536.9|33386.9|13
1624780180000|2021-06-27 07:49:40|33537.5|33387.5|33534.5|33384.5|33537.5|33387.5|33534.5|33384.5|17
1624780190000|2021-06-27 07:49:50|33535.4|33385.4|33539.9|33389.9|33544.1|33394.1|33535.4|33385.4|21
1624780200000|2021-06-27 07:50:00|33541.1|33391.1|33517.6|33367.6|33542.6|33392.6|33517.6|33367.6|27
1624780210000|2021-06-27 07:50:10|33517.7|33367.7|33512.3|33362.3|33520.2|33370.2|33510.1|33360.1|26
1624780220000|2021-06-27 07:50:20|33509.6|33359.6|33517.4|33367.4|33518.8|33368.8|33508.6|33358.6|26
1624780230000|2021-06-27 07:50:30|33517.2|33367.2|33524.5|33374.5|33525.7|33375.7|33517.2|33367.2|22
1624780240000|2021-06-27 07:50:40|33526.2|33376.2|33528.3|33378.3|33528.3|33378.3|33510.4|33360.4|30
1624780250000|2021-06-27 07:50:50|33529.6|33379.6|33486.3|33336.3|33532.8|33382.8|33476.1|33326.1|37
1624780260000|2021-06-27 07:51:00|33487.7|33337.7|33479.3|33329.3|33498.2|33348.2|33478.1|33328.1|24
1624780270000|2021-06-27 07:51:10|33478.7|33328.7|33456.3|33306.3|33482|33332|33455.2|33305.2|30
1624780280000|2021-06-27 07:51:20|33451|33301|33422|33272|33457.9|33307.9|33414|33264|38
1624780290000|2021-06-27 07:51:30|33423.7|33273.7|33408.7|33258.7|33424.2|33274.2|33406.1|33256.1|35
1624780300000|2021-06-27 07:51:40|33413.5|33263.5|33434.9|33284.9|33435.4|33285.4|33412.6|33262.6|35
1624780310000|2021-06-27 07:51:50|33437.4|33287.4|33438.2|33288.2|33441.8|33291.8|33435.3|33285.3|23
1624780320000|2021-06-27 07:52:00|33431.5|33281.5|33434.1|33284.1|33434.1|33284.1|33421.8|33271.8|33
1624780330000|2021-06-27 07:52:10|33435.2|33285.2|33440.1|33290.1|33442.3|33292.3|33435.2|33285.2|30
1624780340000|2021-06-27 07:52:20|33439.3|33289.3|33435.7|33285.7|33440.3|33290.3|33430.7|33280.7|37
1624780350000|2021-06-27 07:52:30|33435.8|33285.8|33441.8|33291.8|33442.2|33292.2|33433.3|33283.3|31
1624780360000|2021-06-27 07:52:40|33441.1|33291.1|33444.8|33294.8|33451.8|33301.8|33441.1|33291.1|34
1624780370000|2021-06-27 07:52:50|33444.3|33294.3|33454.3|33304.3|33457.1|33307.1|33443.7|33293.7|35
1624780380000|2021-06-27 07:53:00|33452.8|33302.8|33430|33280|33452.8|33302.8|33430|33280|38
1624780390000|2021-06-27 07:53:10|33427.9|33277.9|33439.8|33289.8|33441.8|33291.8|33427.3|33277.3|35
1624780400000|2021-06-27 07:53:20|33440|33290|33448.4|33298.4|33448.4|33298.4|33437|33287|27
1624780410000|2021-06-27 07:53:30|33448|33298|33466.3|33316.3|33466.8|33316.8|33448|33298|34
1624780420000|2021-06-27 07:53:40|33466.4|33316.4|33464|33314|33466.4|33316.4|33464|33314|15
1624780430000|2021-06-27 07:53:50|33461.3|33311.3|33463|33313|33463.4|33313.4|33441.5|33291.5|26
1624780440000|2021-06-27 07:54:00|33463.3|33313.3|33468|33318|33468.5|33318.5|33459.9|33309.9|24
1624780450000|2021-06-27 07:54:10|33468.3|33318.3|33452.4|33302.4|33468.4|33318.4|33452.4|33302.4|33
1624780460000|2021-06-27 07:54:20|33452.8|33302.8|33450.5|33300.5|33454.6|33304.6|33450|33300|21
1624780470000|2021-06-27 07:54:30|33450.6|33300.6|33453.6|33303.6|33455|33305|33450.6|33300.6|21
1624780480000|2021-06-27 07:54:40|33453.7|33303.7|33455.8|33305.8|33461.7|33311.7|33453.7|33303.7|34
1624780490000|2021-06-27 07:54:50|33455.7|33305.7|33452.9|33302.9|33455.7|33305.7|33452.9|33302.9|14
1624780500000|2021-06-27 07:55:00|33452.8|33302.8|33451.9|33301.9|33456|33306|33451.9|33301.9|6
1624780510000|2021-06-27 07:55:10|33451.8|33301.8|33436.7|33286.7|33451.8|33301.8|33436.3|33286.3|10
1624780520000|2021-06-27 07:55:20|33436.8|33286.8|33430.3|33280.3|33437.7|33287.7|33430.3|33280.3|20
1624780530000|2021-06-27 07:55:30|33430.6|33280.6|33427.5|33277.5|33431.6|33281.6|33427.5|33277.5|17
1624780540000|2021-06-27 07:55:40|33426.2|33276.2|33432.2|33282.2|33432.2|33282.2|33423.8|33273.8|26
1624780550000|2021-06-27 07:55:50|33433|33283|33434.3|33284.3|33435.7|33285.7|33432.9|33282.9|28
1624780560000|2021-06-27 07:56:00|33434.4|33284.4|33436.3|33286.3|33436.3|33286.3|33432.6|33282.6|23
1624780570000|2021-06-27 07:56:10|33436.5|33286.5|33439.7|33289.7|33441.5|33291.5|33435.6|33285.6|37
1624780580000|2021-06-27 07:56:20|33439.5|33289.5|33437|33287|33440.4|33290.4|33436.4|33286.4|31
1624780590000|2021-06-27 07:56:30|33436.7|33286.7|33436.2|33286.2|33437.9|33287.9|33436.2|33286.2|29
1624780600000|2021-06-27 07:56:40|33436.1|33286.1|33436.1|33286.1|33436.8|33286.8|33435.6|33285.6|14
1624780610000|2021-06-27 07:56:50|33435.1|33285.1|33434.5|33284.5|33436.3|33286.3|33433.4|33283.4|23
1624780620000|2021-06-27 07:57:00|33434|33284|33441.9|33291.9|33442.3|33292.3|33434|33284|24
1624780630000|2021-06-27 07:57:10|33442.1|33292.1|33437.4|33287.4|33442.3|33292.3|33437.4|33287.4|20
1624780640000|2021-06-27 07:57:20|33437.5|33287.5|33435.4|33285.4|33438.6|33288.6|33435.4|33285.4|23
1624780650000|2021-06-27 07:57:30|33434|33284|33420.7|33270.7|33435.1|33285.1|33419.1|33269.1|26
1624780660000|2021-06-27 07:57:40|33420.6|33270.6|33427.4|33277.4|33430.6|33280.6|33419.1|33269.1|24
1624780670000|2021-06-27 07:57:50|33426.8|33276.8|33426.2|33276.2|33427.8|33277.8|33425.4|33275.4|19
1624780680000|2021-06-27 07:58:00|33426|33276|33422.3|33272.3|33426.2|33276.2|33420.4|33270.4|29
1624780690000|2021-06-27 07:58:10|33421.5|33271.5|33422.9|33272.9|33424.1|33274.1|33420.9|33270.9|22
1624780700000|2021-06-27 07:58:20|33421.3|33271.3|33427.8|33277.8|33427.8|33277.8|33417.4|33267.4|25
1624780710000|2021-06-27 07:58:30|33427.6|33277.6|33425.2|33275.2|33428.2|33278.2|33424.8|33274.8|24
1624780720000|2021-06-27 07:58:40|33425.6|33275.6|33427.7|33277.7|33428.8|33278.8|33417.3|33267.3|33
1624780730000|2021-06-27 07:58:50|33426.9|33276.9|33398.8|33248.8|33428.7|33278.7|33397.5|33247.5|34
1624780740000|2021-06-27 07:59:00|33399.1|33249.1|33403.9|33253.9|33403.9|33253.9|33391.6|33241.6|28
1624780750000|2021-06-27 07:59:10|33403.5|33253.5|33396.5|33246.5|33403.6|33253.6|33396.5|33246.5|29
1624780760000|2021-06-27 07:59:20|33396.7|33246.7|33388.5|33238.5|33400.8|33250.8|33387.1|33237.1|31
1624780770000|2021-06-27 07:59:30|33390.6|33240.6|33393.9|33243.9|33394.3|33244.3|33373.7|33223.7|34
1624780780000|2021-06-27 07:59:40|33393|33243|33381.7|33231.7|33395.5|33245.5|33376|33226|37
1624780790000|2021-06-27 07:59:50|33381.8|33231.8|33388.5|33238.5|33390.2|33240.2|33379.8|33229.8|30
1624780800000|2021-06-27 08:00:00|33387.1|33237.1|33376.8|33226.8|33387.1|33237.1|33376.8|33226.8|30
1624780810000|2021-06-27 08:00:10|33376.6|33226.6|33362.4|33212.4|33377.1|33227.1|33362.4|33212.4|28
1624780820000|2021-06-27 08:00:20|33361|33211|33371.8|33221.8|33378.4|33228.4|33357.3|33207.3|31
1624780830000|2021-06-27 08:00:30|33369.8|33219.8|33358.3|33208.3|33369.8|33219.8|33358.3|33208.3|25
1624780840000|2021-06-27 08:00:40|33358.5|33208.5|33341.3|33191.3|33359.7|33209.7|33341.3|33191.3|25
1624780850000|2021-06-27 08:00:50|33334.2|33184.2|33319.8|33169.8|33334.2|33184.2|33309.7|33159.7|28
1624780860000|2021-06-27 08:01:00|33319.4|33169.4|33355.5|33205.5|33357.5|33207.5|33319.4|33169.4|36
1624780870000|2021-06-27 08:01:10|33353|33203|33345|33195|33357.7|33207.7|33345|33195|32
1624780880000|2021-06-27 08:01:20|33344.3|33194.3|33332.1|33182.1|33344.3|33194.3|33332.1|33182.1|26
1624780890000|2021-06-27 08:01:30|33332.5|33182.5|33296.9|33146.9|33332.5|33182.5|33296.9|33146.9|34
1624780900000|2021-06-27 08:01:40|33299.5|33149.5|33308.7|33158.7|33308.8|33158.8|33298.7|33148.7|25
1624780910000|2021-06-27 08:01:50|33308.6|33158.6|33304|33154|33317.5|33167.5|33304|33154|21
1624780920000|2021-06-27 08:02:00|33306.4|33156.4|33331.3|33181.3|33334.1|33184.1|33306.4|33156.4|38
1624780930000|2021-06-27 08:02:10|33329.2|33179.2|33306.5|33156.5|33329.2|33179.2|33306.4|33156.4|30
1624780940000|2021-06-27 08:02:20|33306|33156|33294.8|33144.8|33306.8|33156.8|33286.3|33136.3|30
1624780950000|2021-06-27 08:02:30|33293.4|33143.4|33308.4|33158.4|33308.4|33158.4|33266.9|33116.9|23
1624780960000|2021-06-27 08:02:40|33310.4|33160.4|33288.4|33138.4|33329.9|33179.9|33288.4|33138.4|36
1624780970000|2021-06-27 08:02:50|33289.3|33139.3|33285.5|33135.5|33291.5|33141.5|33285.3|33135.3|31
1624780980000|2021-06-27 08:03:00|33284.3|33134.3|33313|33163|33325.1|33175.1|33284.3|33134.3|37
1624780990000|2021-06-27 08:03:10|33312.7|33162.7|33295.8|33145.8|33312.7|33162.7|33295.4|33145.4|34
1624781000000|2021-06-27 08:03:20|33295.9|33145.9|33296.8|33146.8|33296.8|33146.8|33295.1|33145.1|12
1624781010000|2021-06-27 08:03:30|33296.4|33146.4|33300.5|33150.5|33300.5|33150.5|33294.1|33144.1|22
1624781020000|2021-06-27 08:03:40|33301.8|33151.8|33317.2|33167.2|33331.7|33181.7|33301.8|33151.8|34
1624781030000|2021-06-27 08:03:50|33314.9|33164.9|33300.5|33150.5|33314.9|33164.9|33298.3|33148.3|30
1624781040000|2021-06-27 08:04:00|33299.5|33149.5|33353.8|33203.8|33355.1|33205.1|33298|33148|36
1624781050000|2021-06-27 08:04:10|33353.2|33203.2|33329|33179|33355.1|33205.1|33325.8|33175.8|39
1624781060000|2021-06-27 08:04:20|33328.4|33178.4|33306|33156|33328.4|33178.4|33306|33156|37
1624781070000|2021-06-27 08:04:30|33308|33158|33325.4|33175.4|33325.4|33175.4|33302.4|33152.4|34
1624781080000|2021-06-27 08:04:40|33327|33177|33312.7|33162.7|33331.5|33181.5|33311.3|33161.3|35
1624781090000|2021-06-27 08:04:50|33313.1|33163.1|33336.5|33186.5|33336.7|33186.7|33313.1|33163.1|25
1624781100000|2021-06-27 08:05:00|33337.3|33187.3|33379.7|33229.7|33379.7|33229.7|33334.1|33184.1|37
1624781110000|2021-06-27 08:05:10|33385.3|33235.3|33389.7|33239.7|33389.7|33239.7|33383.6|33233.6|33
1624781120000|2021-06-27 08:05:20|33389.5|33239.5|33416.4|33266.4|33416.4|33266.4|33389.1|33239.1|32
1624781130000|2021-06-27 08:05:30|33416.6|33266.6|33400.2|33250.2|33422.8|33272.8|33398.5|33248.5|36
1624781140000|2021-06-27 08:05:40|33399.4|33249.4|33404.1|33254.1|33409.6|33259.6|33399.4|33249.4|37
1624781150000|2021-06-27 08:05:50|33403.7|33253.7|33413.3|33263.3|33416.3|33266.3|33403.4|33253.4|31
1624781160000|2021-06-27 08:06:00|33414.5|33264.5|33428.4|33278.4|33431.5|33281.5|33414|33264|27
1624781170000|2021-06-27 08:06:10|33421.8|33271.8|33395.6|33245.6|33421.8|33271.8|33394.1|33244.1|33
1624781180000|2021-06-27 08:06:20|33395.4|33245.4|33395.2|33245.2|33395.7|33245.7|33392|33242|19
1624781190000|2021-06-27 08:06:30|33395|33245|33420.6|33270.6|33420.6|33270.6|33395|33245|35
1624781200000|2021-06-27 08:06:40|33423.5|33273.5|33412.2|33262.2|33425.5|33275.5|33408.7|33258.7|33
1624781210000|2021-06-27 08:06:50|33413.6|33263.6|33418.9|33268.9|33424.8|33274.8|33413.3|33263.3|33
1624781220000|2021-06-27 08:07:00|33416.7|33266.7|33397.5|33247.5|33417.7|33267.7|33397.2|33247.2|31
1624781230000|2021-06-27 08:07:10|33397.3|33247.3|33392|33242|33397.3|33247.3|33392|33242|10
1624781240000|2021-06-27 08:07:20|33392.1|33242.1|33416|33266|33416.9|33266.9|33392.1|33242.1|26
1624781250000|2021-06-27 08:07:30|33416.1|33266.1|33416.1|33266.1|33418.1|33268.1|33415.8|33265.8|21
1624781260000|2021-06-27 08:07:40|33417.8|33267.8|33418.4|33268.4|33418.4|33268.4|33415.6|33265.6|25
1624781270000|2021-06-27 08:07:50|33418.6|33268.6|33441.1|33291.1|33441.1|33291.1|33418.1|33268.1|12
1624781280000|2021-06-27 08:08:00|33441.2|33291.2|33452.6|33302.6|33466.7|33316.7|33441.2|33291.2|37
1624781290000|2021-06-27 08:08:10|33452.2|33302.2|33486.9|33336.9|33505.8|33355.8|33452.2|33302.2|39
1624781300000|2021-06-27 08:08:20|33488.1|33338.1|33494.2|33344.2|33499.6|33349.6|33479.5|33329.5|34
1624781310000|2021-06-27 08:08:30|33489.9|33339.9|33498.6|33348.6|33498.8|33348.8|33484.1|33334.1|37
1624781320000|2021-06-27 08:08:40|33498.7|33348.7|33507.6|33357.6|33509.9|33359.9|33495.5|33345.5|31
1624781330000|2021-06-27 08:08:50|33508|33358|33502.6|33352.6|33510.2|33360.2|33496.5|33346.5|33
1624781340000|2021-06-27 08:09:00|33501.9|33351.9|33498|33348|33503.4|33353.4|33496.5|33346.5|29
1624781350000|2021-06-27 08:09:10|33498.4|33348.4|33487.1|33337.1|33500|33350|33483.9|33333.9|27
1624781360000|2021-06-27 08:09:20|33486.2|33336.2|33492.1|33342.1|33492.5|33342.5|33486.2|33336.2|27
1624781370000|2021-06-27 08:09:30|33492.3|33342.3|33485.9|33335.9|33493.4|33343.4|33484.2|33334.2|29
1624781380000|2021-06-27 08:09:40|33486.3|33336.3|33494.9|33344.9|33497|33347|33486.3|33336.3|29
1624781390000|2021-06-27 08:09:50|33494.6|33344.6|33492.5|33342.5|33497.9|33347.9|33492.5|33342.5|31
1624781400000|2021-06-27 08:10:00|33493.1|33343.1|33495.1|33345.1|33495.5|33345.5|33491|33341|29
1624781410000|2021-06-27 08:10:10|33494.8|33344.8|33506.3|33356.3|33509.3|33359.3|33494.8|33344.8|36
1624781420000|2021-06-27 08:10:20|33505.1|33355.1|33506.8|33356.8|33507.6|33357.6|33501.4|33351.4|32
1624781430000|2021-06-27 08:10:30|33508.6|33358.6|33525.5|33375.5|33530.2|33380.2|33507.5|33357.5|32
1624781440000|2021-06-27 08:10:40|33527.3|33377.3|33536.1|33386.1|33538.3|33388.3|33527.3|33377.3|34
1624781450000|2021-06-27 08:10:50|33535.9|33385.9|33519.5|33369.5|33535.9|33385.9|33519|33369|36
1624781460000|2021-06-27 08:11:00|33519|33369|33521.1|33371.1|33522.9|33372.9|33519|33369|30
1624781470000|2021-06-27 08:11:10|33521.5|33371.5|33513.4|33363.4|33527.6|33377.6|33512.6|33362.6|33
1624781480000|2021-06-27 08:11:20|33513.3|33363.3|33503.2|33353.2|33513.8|33363.8|33501.9|33351.9|31
1624781490000|2021-06-27 08:11:30|33503.8|33353.8|33489.3|33339.3|33504.8|33354.8|33487.5|33337.5|32
1624781500000|2021-06-27 08:11:40|33489.9|33339.9|33478.9|33328.9|33489.9|33339.9|33478.6|33328.6|33
1624781510000|2021-06-27 08:11:50|33479.6|33329.6|33476.7|33326.7|33479.8|33329.8|33474.7|33324.7|31
1624781520000|2021-06-27 08:12:00|33476.8|33326.8|33477.3|33327.3|33490.4|33340.4|33476.8|33326.8|26
1624781530000|2021-06-27 08:12:10|33480.4|33330.4|33470|33320|33490.8|33340.8|33469.8|33319.8|33
1624781540000|2021-06-27 08:12:20|33469.9|33319.9|33456.8|33306.8|33469.9|33319.9|33455.6|33305.6|26
1624781550000|2021-06-27 08:12:30|33458.5|33308.5|33459|33309|33459.9|33309.9|33456.6|33306.6|15
1624781560000|2021-06-27 08:12:40|33459.1|33309.1|33463.2|33313.2|33463.4|33313.4|33456.3|33306.3|25
1624781570000|2021-06-27 08:12:50|33463.4|33313.4|33449.1|33299.1|33463.4|33313.4|33449.1|33299.1|28
1624781580000|2021-06-27 08:13:00|33448.6|33298.6|33429.2|33279.2|33448.9|33298.9|33417.7|33267.7|32
1624781590000|2021-06-27 08:13:10|33429.4|33279.4|33423.1|33273.1|33436.4|33286.4|33423.1|33273.1|34
1624781600000|2021-06-27 08:13:20|33422.6|33272.6|33411.3|33261.3|33424.9|33274.9|33411.3|33261.3|19
1624781610000|2021-06-27 08:13:30|33410.7|33260.7|33407.5|33257.5|33413.2|33263.2|33401.4|33251.4|25
1624781620000|2021-06-27 08:13:40|33407.4|33257.4|33407.9|33257.9|33409.6|33259.6|33407.4|33257.4|22
1624781630000|2021-06-27 08:13:50|33408.1|33258.1|33411.4|33261.4|33415.9|33265.9|33407.7|33257.7|30
1624781640000|2021-06-27 08:14:00|33410.2|33260.2|33401.1|33251.1|33413.9|33263.9|33401.1|33251.1|32
1624781650000|2021-06-27 08:14:10|33401.5|33251.5|33407|33257|33408.7|33258.7|33392.9|33242.9|32
1624781660000|2021-06-27 08:14:20|33406.9|33256.9|33397.3|33247.3|33406.9|33256.9|33397.2|33247.2|19
1624781670000|2021-06-27 08:14:30|33397.2|33247.2|33386.9|33236.9|33399.2|33249.2|33386.7|33236.7|25
1624781680000|2021-06-27 08:14:40|33386.8|33236.8|33382.8|33232.8|33387|33237|33382|33232|26
1624781690000|2021-06-27 08:14:50|33382.7|33232.7|33388.1|33238.1|33390.7|33240.7|33381.1|33231.1|22
1624781700000|2021-06-27 08:15:00|33388.2|33238.2|33412|33262|33422.1|33272.1|33388.2|33238.2|31
1624781710000|2021-06-27 08:15:10|33410.6|33260.6|33431|33281|33431.5|33281.5|33410.4|33260.4|28
1624781720000|2021-06-27 08:15:20|33437.4|33287.4|33412.8|33262.8|33437.4|33287.4|33412.8|33262.8|24
1624781730000|2021-06-27 08:15:30|33414.4|33264.4|33416.7|33266.7|33419.9|33269.9|33412.9|33262.9|33
1624781740000|2021-06-27 08:15:40|33416.5|33266.5|33411.2|33261.2|33416.9|33266.9|33410.6|33260.6|15
1624781750000|2021-06-27 08:15:50|33411.3|33261.3|33410.8|33260.8|33412.9|33262.9|33409.1|33259.1|29
1624781760000|2021-06-27 08:16:00|33410.7|33260.7|33409.5|33259.5|33411.4|33261.4|33408.5|33258.5|18
1624781770000|2021-06-27 08:16:10|33410.8|33260.8|33404.4|33254.4|33410.9|33260.9|33402.6|33252.6|31
1624781780000|2021-06-27 08:16:20|33404.3|33254.3|33395|33245|33405.6|33255.6|33394.9|33244.9|28
1624781790000|2021-06-27 08:16:30|33397.3|33247.3|33369.4|33219.4|33397.4|33247.4|33366.7|33216.7|29
1624781800000|2021-06-27 08:16:40|33368.2|33218.2|33378|33228|33384.2|33234.2|33367|33217|37
1624781810000|2021-06-27 08:16:50|33377.6|33227.6|33387.2|33237.2|33388.7|33238.7|33375.2|33225.2|32
1624781820000|2021-06-27 08:17:00|33387.3|33237.3|33375.9|33225.9|33389|33239|33375.9|33225.9|29
1624781830000|2021-06-27 08:17:10|33377.6|33227.6|33367.8|33217.8|33377.6|33227.6|33367.8|33217.8|31
1624781840000|2021-06-27 08:17:20|33367.7|33217.7|33363.8|33213.8|33367.9|33217.9|33363.8|33213.8|16
1624781850000|2021-06-27 08:17:30|33363.7|33213.7|33358|33208|33365.1|33215.1|33355.7|33205.7|24
1624781860000|2021-06-27 08:17:40|33357.5|33207.5|33348.2|33198.2|33358.9|33208.9|33348|33198|27
1624781870000|2021-06-27 08:17:50|33348.4|33198.4|33339.6|33189.6|33348.6|33198.6|33339.6|33189.6|35
1624781880000|2021-06-27 08:18:00|33339.4|33189.4|33330.8|33180.8|33339.4|33189.4|33327.1|33177.1|31
1624781890000|2021-06-27 08:18:10|33331.3|33181.3|33324.8|33174.8|33331.7|33181.7|33323.2|33173.2|30
1624781900000|2021-06-27 08:18:20|33325|33175|33319.2|33169.2|33325.9|33175.9|33317.9|33167.9|32
1624781910000|2021-06-27 08:18:30|33319.1|33169.1|33321.4|33171.4|33323.7|33173.7|33318.3|33168.3|35
1624781920000|2021-06-27 08:18:40|33321.5|33171.5|33323.3|33173.3|33333.8|33183.8|33321.5|33171.5|33
1624781930000|2021-06-27 08:18:50|33323.4|33173.4|33321.1|33171.1|33323.4|33173.4|33319.9|33169.9|29
1624781940000|2021-06-27 08:19:00|33321.2|33171.2|33334.9|33184.9|33334.9|33184.9|33321.2|33171.2|31
1624781950000|2021-06-27 08:19:10|33336.7|33186.7|33328.3|33178.3|33339.9|33189.9|33325.1|33175.1|31
1624781960000|2021-06-27 08:19:20|33327.6|33177.6|33319.2|33169.2|33327.7|33177.7|33319.1|33169.1|20
1624781970000|2021-06-27 08:19:30|33320.3|33170.3|33328.5|33178.5|33333.5|33183.5|33320.3|33170.3|34
1624781980000|2021-06-27 08:19:40|33328.6|33178.6|33323.8|33173.8|33331.2|33181.2|33323.8|33173.8|32
1624781990000|2021-06-27 08:19:50|33325|33175|33330.9|33180.9|33332.7|33182.7|33324.9|33174.9|32
1624782000000|2021-06-27 08:20:00|33330.7|33180.7|33343.8|33193.8|33344.6|33194.6|33330.7|33180.7|33
1624782010000|2021-06-27 08:20:10|33343.5|33193.5|33373.1|33223.1|33373.4|33223.4|33343.5|33193.5|34
1624782020000|2021-06-27 08:20:20|33373.2|33223.2|33385.2|33235.2|33386.1|33236.1|33373.1|33223.1|28
1624782030000|2021-06-27 08:20:30|33396.4|33246.4|33394.6|33244.6|33396.5|33246.5|33383.2|33233.2|29
1624782040000|2021-06-27 08:20:40|33394.5|33244.5|33369.7|33219.7|33394.5|33244.5|33369.7|33219.7|30
1624782050000|2021-06-27 08:20:50|33372.3|33222.3|33361.7|33211.7|33375.5|33225.5|33361.7|33211.7|37
1624782060000|2021-06-27 08:21:00|33363|33213|33384.2|33234.2|33385|33235|33361.1|33211.1|34
1624782070000|2021-06-27 08:21:10|33383.4|33233.4|33394.8|33244.8|33396.1|33246.1|33383.4|33233.4|31
1624782080000|2021-06-27 08:21:20|33393.6|33243.6|33385.2|33235.2|33395|33245|33385.2|33235.2|25
1624782090000|2021-06-27 08:21:30|33384.2|33234.2|33382.9|33232.9|33385.1|33235.1|33373.6|33223.6|32
1624782100000|2021-06-27 08:21:40|33383.4|33233.4|33382.1|33232.1|33384.2|33234.2|33380.3|33230.3|34
1624782110000|2021-06-27 08:21:50|33383.5|33233.5|33375|33225|33383.6|33233.6|33372.5|33222.5|31
1624782120000|2021-06-27 08:22:00|33374.3|33224.3|33365.9|33215.9|33374.3|33224.3|33365.5|33215.5|28
1624782130000|2021-06-27 08:22:10|33365.8|33215.8|33366.6|33216.6|33367.4|33217.4|33361.7|33211.7|24
1624782140000|2021-06-27 08:22:20|33366.3|33216.3|33365.1|33215.1|33366.8|33216.8|33363.1|33213.1|34
1624782150000|2021-06-27 08:22:30|33365.2|33215.2|33322.1|33172.1|33365.2|33215.2|33316.3|33166.3|35
1624782160000|2021-06-27 08:22:40|33323.7|33173.7|33335.8|33185.8|33350.1|33200.1|33322.3|33172.3|30
1624782170000|2021-06-27 08:22:50|33323.3|33173.3|33314.5|33164.5|33331.7|33181.7|33308.9|33158.9|36
1624782180000|2021-06-27 08:23:00|33314.4|33164.4|33343.3|33193.3|33343.3|33193.3|33309.8|33159.8|35
1624782190000|2021-06-27 08:23:10|33342.3|33192.3|33321.4|33171.4|33342.3|33192.3|33319.2|33169.2|37
1624782200000|2021-06-27 08:23:20|33320.6|33170.6|33322.1|33172.1|33323.8|33173.8|33310.5|33160.5|37
1624782210000|2021-06-27 08:23:30|33323.6|33173.6|33321.9|33171.9|33328.1|33178.1|33309.4|33159.4|36
1624782220000|2021-06-27 08:23:40|33323|33173|33335.1|33185.1|33336.3|33186.3|33322.9|33172.9|36
1624782230000|2021-06-27 08:23:50|33334|33184|33334.7|33184.7|33336.8|33186.8|33320.3|33170.3|35
1624782240000|2021-06-27 08:24:00|33335.8|33185.8|33346.4|33196.4|33349.5|33199.5|33335.8|33185.8|35
1624782250000|2021-06-27 08:24:10|33345.5|33195.5|33347.4|33197.4|33348.2|33198.2|33333.3|33183.3|36
1624782260000|2021-06-27 08:24:20|33347.9|33197.9|33367.5|33217.5|33367.5|33217.5|33346.4|33196.4|26
1624782270000|2021-06-27 08:24:30|33368.5|33218.5|33371.9|33221.9|33371.9|33221.9|33368.5|33218.5|12
1624782280000|2021-06-27 08:24:40|33371.1|33221.1|33357.5|33207.5|33371.1|33221.1|33357.4|33207.4|29
1624782290000|2021-06-27 08:24:50|33357.4|33207.4|33353.8|33203.8|33358.5|33208.5|33351.9|33201.9|29
1624782300000|2021-06-27 08:25:00|33354.4|33204.4|33347|33197|33354.6|33204.6|33347|33197|24
1624782310000|2021-06-27 08:25:10|33347.8|33197.8|33344.1|33194.1|33348.7|33198.7|33343.9|33193.9|25
1624782320000|2021-06-27 08:25:20|33343.9|33193.9|33331.2|33181.2|33347.1|33197.1|33328.3|33178.3|30
1624782330000|2021-06-27 08:25:30|33332.1|33182.1|33330.6|33180.6|33334.7|33184.7|33330.6|33180.6|22
1624782340000|2021-06-27 08:25:40|33329.7|33179.7|33345.6|33195.6|33345.6|33195.6|33329.6|33179.6|26
1624782350000|2021-06-27 08:25:50|33345.7|33195.7|33345.7|33195.7|33347.7|33197.7|33344.5|33194.5|20
1624782360000|2021-06-27 08:26:00|33346.1|33196.1|33357.4|33207.4|33357.4|33207.4|33345.3|33195.3|16
1624782370000|2021-06-27 08:26:10|33359.3|33209.3|33372.5|33222.5|33372.5|33222.5|33358.4|33208.4|30
1624782380000|2021-06-27 08:26:20|33372.1|33222.1|33379.5|33229.5|33383.4|33233.4|33372.1|33222.1|35
1624782390000|2021-06-27 08:26:30|33380.9|33230.9|33396.8|33246.8|33396.8|33246.8|33380.9|33230.9|32
1624782400000|2021-06-27 08:26:40|33395.7|33245.7|33393|33243|33397.1|33247.1|33393|33243|33
1624782410000|2021-06-27 08:26:50|33393.1|33243.1|33394.5|33244.5|33395.8|33245.8|33389|33239|36
1624782420000|2021-06-27 08:27:00|33394.7|33244.7|33431.7|33281.7|33435.4|33285.4|33394.3|33244.3|34
1624782430000|2021-06-27 08:27:10|33441.3|33291.3|33436.9|33286.9|33441.3|33291.3|33435.9|33285.9|21
1624782440000|2021-06-27 08:27:20|33436.1|33286.1|33432.4|33282.4|33437.9|33287.9|33424.3|33274.3|35
1624782450000|2021-06-27 08:27:30|33431.9|33281.9|33426.5|33276.5|33433.5|33283.5|33426.5|33276.5|32
1624782460000|2021-06-27 08:27:40|33426.7|33276.7|33442.2|33292.2|33442.5|33292.5|33424.8|33274.8|36
1624782470000|2021-06-27 08:27:50|33442.3|33292.3|33423|33273|33443.2|33293.2|33419.8|33269.8|29
1624782480000|2021-06-27 08:28:00|33422.8|33272.8|33412.7|33262.7|33423.2|33273.2|33412.6|33262.6|32
1624782490000|2021-06-27 08:28:10|33412.2|33262.2|33421.5|33271.5|33421.5|33271.5|33411.9|33261.9|34
1624782500000|2021-06-27 08:28:20|33421.8|33271.8|33435.5|33285.5|33435.9|33285.9|33421.6|33271.6|25
1624782510000|2021-06-27 08:28:30|33434.6|33284.6|33441.6|33291.6|33441.6|33291.6|33424.3|33274.3|38
1624782520000|2021-06-27 08:28:40|33441.7|33291.7|33429.9|33279.9|33448.1|33298.1|33429.7|33279.7|31
1624782530000|2021-06-27 08:28:50|33428.8|33278.8|33437.3|33287.3|33438.7|33288.7|33427.4|33277.4|36
1624782540000|2021-06-27 08:29:00|33437.1|33287.1|33412.9|33262.9|33437.8|33287.8|33412.9|33262.9|39
1624782550000|2021-06-27 08:29:10|33413|33263|33425|33275|33425|33275|33413|33263|31
1624782560000|2021-06-27 08:29:20|33424|33274|33436.2|33286.2|33439.7|33289.7|33424|33274|38
1624782570000|2021-06-27 08:29:30|33436.1|33286.1|33436.8|33286.8|33439.1|33289.1|33435.3|33285.3|34
1624782580000|2021-06-27 08:29:40|33437.5|33287.5|33424.2|33274.2|33437.5|33287.5|33423|33273|36
1624782590000|2021-06-27 08:29:50|33424.5|33274.5|33430.4|33280.4|33430.4|33280.4|33423.4|33273.4|33
1624782600000|2021-06-27 08:30:00|33429.7|33279.7|33436.5|33286.5|33439.1|33289.1|33429.7|33279.7|35
1624782610000|2021-06-27 08:30:10|33436.7|33286.7|33435.6|33285.6|33437.4|33287.4|33435.3|33285.3|25
1624782620000|2021-06-27 08:30:20|33435.7|33285.7|33417.2|33267.2|33436.1|33286.1|33417.2|33267.2|25
1624782630000|2021-06-27 08:30:30|33415.9|33265.9|33408.4|33258.4|33417|33267|33406.9|33256.9|33
1624782640000|2021-06-27 08:30:40|33409.2|33259.2|33405.6|33255.6|33409.9|33259.9|33404.9|33254.9|34
1624782650000|2021-06-27 08:30:50|33405.7|33255.7|33399.6|33249.6|33405.7|33255.7|33399.3|33249.3|32
1624782660000|2021-06-27 08:31:00|33399.1|33249.1|33401.1|33251.1|33401.3|33251.3|33399.1|33249.1|11
1624782670000|2021-06-27 08:31:10|33400.2|33250.2|33400.8|33250.8|33402.3|33252.3|33399.5|33249.5|13
1624782680000|2021-06-27 08:31:20|33401.4|33251.4|33409.5|33259.5|33409.5|33259.5|33400.8|33250.8|17
1624782690000|2021-06-27 08:31:30|33410.4|33260.4|33410.8|33260.8|33414.2|33264.2|33409.6|33259.6|32
1624782700000|2021-06-27 08:31:40|33410.7|33260.7|33417|33267|33417|33267|33409.2|33259.2|33
1624782710000|2021-06-27 08:31:50|33417.9|33267.9|33401.4|33251.4|33418.7|33268.7|33401|33251|29
1624782720000|2021-06-27 08:32:00|33412.4|33262.4|33430.6|33280.6|33432.2|33282.2|33411.8|33261.8|28
1624782730000|2021-06-27 08:32:10|33430.7|33280.7|33430|33280|33431.7|33281.7|33429.1|33279.1|19
1624782740000|2021-06-27 08:32:20|33430.2|33280.2|33408.6|33258.6|33431.1|33281.1|33406.3|33256.3|34
1624782750000|2021-06-27 08:32:30|33408.9|33258.9|33408.9|33258.9|33410.1|33260.1|33408.5|33258.5|20
1624782760000|2021-06-27 08:32:40|33408.8|33258.8|33400.5|33250.5|33409|33259|33400.5|33250.5|33
1624782770000|2021-06-27 08:32:50|33400.7|33250.7|33405|33255|33413.6|33263.6|33400.6|33250.6|34
1624782780000|2021-06-27 08:33:00|33404.4|33254.4|33400.5|33250.5|33406.4|33256.4|33400.5|33250.5|19
1624782790000|2021-06-27 08:33:10|33400.6|33250.6|33400.3|33250.3|33401.6|33251.6|33400.3|33250.3|11
1624782800000|2021-06-27 08:33:20|33400.2|33250.2|33400.5|33250.5|33400.5|33250.5|33399.4|33249.4|16
1624782810000|2021-06-27 08:33:30|33400.4|33250.4|33394.1|33244.1|33402.5|33252.5|33394.1|33244.1|25
1624782820000|2021-06-27 08:33:40|33394.2|33244.2|33389.7|33239.7|33395.3|33245.3|33388.8|33238.8|21
1624782830000|2021-06-27 08:33:50|33389.6|33239.6|33377.8|33227.8|33389.8|33239.8|33377.8|33227.8|8
1624782840000|2021-06-27 08:34:00|33377.7|33227.7|33380.4|33230.4|33381.6|33231.6|33371|33221|27
1624782850000|2021-06-27 08:34:10|33380.3|33230.3|33367|33217|33382.3|33232.3|33367|33217|18
1624782860000|2021-06-27 08:34:20|33366.9|33216.9|33365.8|33215.8|33373|33223|33364.1|33214.1|28
1624782870000|2021-06-27 08:34:30|33365.9|33215.9|33350.1|33200.1|33365.9|33215.9|33349.9|33199.9|22
1624782880000|2021-06-27 08:34:40|33350.3|33200.3|33349.3|33199.3|33351.6|33201.6|33348.5|33198.5|17
1624782890000|2021-06-27 08:34:50|33348.6|33198.6|33350.9|33200.9|33351|33201|33348.6|33198.6|11
1624782900000|2021-06-27 08:35:00|33351|33201|33349.6|33199.6|33351|33201|33349.1|33199.1|14
1624782910000|2021-06-27 08:35:10|33349|33199|33350.8|33200.8|33350.8|33200.8|33347.9|33197.9|21
1624782920000|2021-06-27 08:35:20|33352.2|33202.2|33350.9|33200.9|33353.8|33203.8|33348.2|33198.2|22
1624782930000|2021-06-27 08:35:30|33352.2|33202.2|33329.9|33179.9|33352.2|33202.2|33329.9|33179.9|28
1624782940000|2021-06-27 08:35:40|33329.7|33179.7|33325.9|33175.9|33329.7|33179.7|33325.9|33175.9|25
1624782950000|2021-06-27 08:35:50|33327.4|33177.4|33314|33164|33334.7|33184.7|33313.7|33163.7|33
1624782960000|2021-06-27 08:36:00|33312.7|33162.7|33314.6|33164.6|33316.5|33166.5|33312.7|33162.7|28
1624782970000|2021-06-27 08:36:10|33315.1|33165.1|33322|33172|33322.1|33172.1|33311.7|33161.7|28
1624782980000|2021-06-27 08:36:20|33321.6|33171.6|33323.3|33173.3|33326.8|33176.8|33320.6|33170.6|32
1624782990000|2021-06-27 08:36:30|33323.6|33173.6|33323.9|33173.9|33324.8|33174.8|33323.4|33173.4|19
1624783000000|2021-06-27 08:36:40|33323.8|33173.8|33329.9|33179.9|33329.9|33179.9|33320.5|33170.5|18
1624783010000|2021-06-27 08:36:50|33330.3|33180.3|33336.3|33186.3|33337.5|33187.5|33328.2|33178.2|26
1624783020000|2021-06-27 08:37:00|33336.7|33186.7|33336.7|33186.7|33337.3|33187.3|33333.1|33183.1|25
1624783030000|2021-06-27 08:37:10|33336.8|33186.8|33331.8|33181.8|33349.8|33199.8|33331.8|33181.8|27
1624783040000|2021-06-27 08:37:20|33344.8|33194.8|33325.6|33175.6|33345|33195|33325|33175|30
1624783050000|2021-06-27 08:37:30|33326.5|33176.5|33329.6|33179.6|33329.7|33179.7|33325.1|33175.1|28
1624783060000|2021-06-27 08:37:40|33329.7|33179.7|33326.3|33176.3|33329.9|33179.9|33325.9|33175.9|23
1624783070000|2021-06-27 08:37:50|33326.2|33176.2|33331.5|33181.5|33332.4|33182.4|33323.3|33173.3|29
1624783080000|2021-06-27 08:38:00|33331.8|33181.8|33320.9|33170.9|33331.8|33181.8|33317.5|33167.5|35
1624783090000|2021-06-27 08:38:10|33320.8|33170.8|33303.9|33153.9|33321.3|33171.3|33303|33153|38
1624783100000|2021-06-27 08:38:20|33303.8|33153.8|33305.9|33155.9|33307.1|33157.1|33303.8|33153.8|30
1624783110000|2021-06-27 08:38:30|33306.2|33156.2|33305.4|33155.4|33307.2|33157.2|33304.5|33154.5|27
1624783120000|2021-06-27 08:38:40|33305.5|33155.5|33329.9|33179.9|33329.9|33179.9|33304.5|33154.5|34
1624783130000|2021-06-27 08:38:50|33326.9|33176.9|33309.1|33159.1|33327|33177|33308.6|33158.6|30
1624783140000|2021-06-27 08:39:00|33309.2|33159.2|33309.1|33159.1|33310.1|33160.1|33308.3|33158.3|19
1624783150000|2021-06-27 08:39:10|33309.2|33159.2|33308.1|33158.1|33310|33160|33308.1|33158.1|27
1624783160000|2021-06-27 08:39:20|33308.3|33158.3|33303.7|33153.7|33309.9|33159.9|33303.7|33153.7|28
1624783170000|2021-06-27 08:39:30|33303|33153|33302|33152|33303|33153|33301.5|33151.5|22
1624783180000|2021-06-27 08:39:40|33301.9|33151.9|33308.3|33158.3|33308.5|33158.5|33297.5|33147.5|33
1624783190000|2021-06-27 08:39:50|33307.5|33157.5|33320.2|33170.2|33320.5|33170.5|33307.5|33157.5|30
1624783200000|2021-06-27 08:40:00|33320.5|33170.5|33319.5|33169.5|33320.5|33170.5|33319.2|33169.2|17
1624783210000|2021-06-27 08:40:10|33319.3|33169.3|33333.2|33183.2|33333.2|33183.2|33319|33169|21
1624783220000|2021-06-27 08:40:20|33333.9|33183.9|33352.7|33202.7|33352.7|33202.7|33331.6|33181.6|34
1624783230000|2021-06-27 08:40:30|33353.8|33203.8|33346|33196|33353.8|33203.8|33336.2|33186.2|35
1624783240000|2021-06-27 08:40:40|33345.8|33195.8|33359.9|33209.9|33359.9|33209.9|33345|33195|27
1624783250000|2021-06-27 08:40:50|33359.4|33209.4|33351.8|33201.8|33359.4|33209.4|33349.1|33199.1|23
1624783260000|2021-06-27 08:41:00|33351.4|33201.4|33343.4|33193.4|33351.4|33201.4|33340.5|33190.5|30
1624783270000|2021-06-27 08:41:10|33345.4|33195.4|33367.1|33217.1|33367.1|33217.1|33345.4|33195.4|35
1624783280000|2021-06-27 08:41:20|33367.7|33217.7|33362.4|33212.4|33372.5|33222.5|33361|33211|32
1624783290000|2021-06-27 08:41:30|33361.2|33211.2|33367.2|33217.2|33372|33222|33360.1|33210.1|32
1624783300000|2021-06-27 08:41:40|33367|33217|33348.7|33198.7|33370.1|33220.1|33347.6|33197.6|36
1624783310000|2021-06-27 08:41:50|33348.6|33198.6|33343.6|33193.6|33350.3|33200.3|33338.8|33188.8|34
1624783320000|2021-06-27 08:42:00|33345.2|33195.2|33358.2|33208.2|33360.4|33210.4|33345.2|33195.2|36
1624783330000|2021-06-27 08:42:10|33359.5|33209.5|33362|33212|33368.1|33218.1|33359.5|33209.5|30
1624783340000|2021-06-27 08:42:20|33361.1|33211.1|33366.8|33216.8|33366.8|33216.8|33354.2|33204.2|32
1624783350000|2021-06-27 08:42:30|33367|33217|33371.6|33221.6|33374.3|33224.3|33367|33217|37
1624783360000|2021-06-27 08:42:40|33371.4|33221.4|33369.1|33219.1|33374.4|33224.4|33367.2|33217.2|33
1624783370000|2021-06-27 08:42:50|33368.5|33218.5|33368.9|33218.9|33372|33222|33367|33217|25
1624783380000|2021-06-27 08:43:00|33369|33219|33385.5|33235.5|33386.6|33236.6|33369|33219|31
1624783390000|2021-06-27 08:43:10|33383.8|33233.8|33389.9|33239.9|33391|33241|33383|33233|22
1624783400000|2021-06-27 08:43:20|33390.9|33240.9|33390.5|33240.5|33391.9|33241.9|33387.5|33237.5|26
1624783410000|2021-06-27 08:43:30|33390.6|33240.6|33373.2|33223.2|33390.9|33240.9|33373.2|33223.2|31
1624783420000|2021-06-27 08:43:40|33373.3|33223.3|33375.4|33225.4|33381.3|33231.3|33372.9|33222.9|25
1624783430000|2021-06-27 08:43:50|33375|33225|33371.4|33221.4|33375|33225|33369.3|33219.3|26
1624783440000|2021-06-27 08:44:00|33370.5|33220.5|33371.4|33221.4|33371.4|33221.4|33360.6|33210.6|18
1624783450000|2021-06-27 08:44:10|33371.3|33221.3|33380.9|33230.9|33382.3|33232.3|33370.6|33220.6|18
1624783460000|2021-06-27 08:44:20|33381.1|33231.1|33386|33236|33386|33236|33380.3|33230.3|28
1624783470000|2021-06-27 08:44:30|33385.8|33235.8|33379.4|33229.4|33388.7|33238.7|33378.2|33228.2|27
1624783480000|2021-06-27 08:44:40|33379.1|33229.1|33370.6|33220.6|33379.1|33229.1|33368.9|33218.9|34
1624783490000|2021-06-27 08:44:50|33370.5|33220.5|33368.7|33218.7|33373.8|33223.8|33368.7|33218.7|26
1624783500000|2021-06-27 08:45:00|33368|33218|33349|33199|33368|33218|33349|33199|30
1624783510000|2021-06-27 08:45:10|33348.4|33198.4|33333.9|33183.9|33349.6|33199.6|33333.3|33183.3|22
1624783520000|2021-06-27 08:45:20|33333.8|33183.8|33327.1|33177.1|33334.3|33184.3|33327|33177|27
1624783530000|2021-06-27 08:45:30|33327.2|33177.2|33328.9|33178.9|33329.2|33179.2|33327.1|33177.1|21
1624783540000|2021-06-27 08:45:40|33329.8|33179.8|33318.5|33168.5|33329.8|33179.8|33316.5|33166.5|31
1624783550000|2021-06-27 08:45:50|33319.4|33169.4|33315.6|33165.6|33322|33172|33315.6|33165.6|19
1624783560000|2021-06-27 08:46:00|33313.5|33163.5|33309.1|33159.1|33318.2|33168.2|33305.4|33155.4|26
1624783570000|2021-06-27 08:46:10|33309.2|33159.2|33299.5|33149.5|33312.3|33162.3|33299.4|33149.4|26
1624783580000|2021-06-27 08:46:20|33300.7|33150.7|33264.1|33114.1|33300.7|33150.7|33264.1|33114.1|34
1624783590000|2021-06-27 08:46:30|33263.8|33113.8|33263.5|33113.5|33266.2|33116.2|33258.3|33108.3|34
1624783600000|2021-06-27 08:46:40|33263.8|33113.8|33249.7|33099.7|33263.8|33113.8|33249.7|33099.7|31
1624783610000|2021-06-27 08:46:50|33250.9|33100.9|33253.8|33103.8|33253.8|33103.8|33248|33098|28
1624783620000|2021-06-27 08:47:00|33252.7|33102.7|33282.5|33132.5|33289.8|33139.8|33251.7|33101.7|40
1624783630000|2021-06-27 08:47:10|33280.1|33130.1|33285.7|33135.7|33285.7|33135.7|33278.6|33128.6|32
1624783640000|2021-06-27 08:47:20|33286.6|33136.6|33298.7|33148.7|33298.7|33148.7|33285.5|33135.5|26
1624783650000|2021-06-27 08:47:30|33298.8|33148.8|33290|33140|33298.8|33148.8|33286.9|33136.9|24
1624783660000|2021-06-27 08:47:40|33291.6|33141.6|33280.9|33130.9|33291.6|33141.6|33278.2|33128.2|32
1624783670000|2021-06-27 08:47:50|33280.2|33130.2|33286.9|33136.9|33286.9|33136.9|33280.2|33130.2|19
1624783680000|2021-06-27 08:48:00|33287.9|33137.9|33292.3|33142.3|33292.3|33142.3|33284.5|33134.5|30
1624783690000|2021-06-27 08:48:10|33295.7|33145.7|33299.3|33149.3|33299.8|33149.8|33293.6|33143.6|27
1624783700000|2021-06-27 08:48:20|33299.6|33149.6|33251.8|33101.8|33301|33151|33251.8|33101.8|36
1624783710000|2021-06-27 08:48:30|33252.5|33102.5|33241.2|33091.2|33252.5|33102.5|33239.9|33089.9|32
1624783720000|2021-06-27 08:48:40|33241.1|33091.1|33239.2|33089.2|33243.2|33093.2|33237.3|33087.3|24
1624783730000|2021-06-27 08:48:50|33239.1|33089.1|33236.6|33086.6|33245.1|33095.1|33210.9|33060.9|36
1624783740000|2021-06-27 08:49:00|33237|33087|33228.6|33078.6|33239.9|33089.9|33227.3|33077.3|32
1624783750000|2021-06-27 08:49:10|33229.3|33079.3|33252.3|33102.3|33254.4|33104.4|33229.3|33079.3|36
1624783760000|2021-06-27 08:49:20|33253.7|33103.7|33247.8|33097.8|33255.5|33105.5|33247.8|33097.8|31
1624783770000|2021-06-27 08:49:30|33248.8|33098.8|33242.1|33092.1|33248.8|33098.8|33237.3|33087.3|36
1624783780000|2021-06-27 08:49:40|33242.3|33092.3|33242|33092|33242.6|33092.6|33240.2|33090.2|22
1624783790000|2021-06-27 08:49:50|33242.2|33092.2|33243.9|33093.9|33246.1|33096.1|33241.9|33091.9|31
1624783800000|2021-06-27 08:50:00|33244.1|33094.1|33256.2|33106.2|33259.3|33109.3|33243.6|33093.6|24
1624783810000|2021-06-27 08:50:10|33256.1|33106.1|33259.2|33109.2|33259.3|33109.3|33253.3|33103.3|19
1624783820000|2021-06-27 08:50:20|33260.1|33110.1|33266.2|33116.2|33269|33119|33260|33110|17
1624783830000|2021-06-27 08:50:30|33266.7|33116.7|33266.5|33116.5|33267.6|33117.6|33265.9|33115.9|12
1624783840000|2021-06-27 08:50:40|33266.1|33116.1|33255.1|33105.1|33266.1|33116.1|33245.5|33095.5|27
1624783850000|2021-06-27 08:50:50|33255.2|33105.2|33260.7|33110.7|33260.7|33110.7|33253.4|33103.4|24
1624783860000|2021-06-27 08:51:00|33261.8|33111.8|33271.9|33121.9|33272.2|33122.2|33252.1|33102.1|30
1624783870000|2021-06-27 08:51:10|33271.7|33121.7|33276.7|33126.7|33277.3|33127.3|33270.8|33120.8|29
1624783880000|2021-06-27 08:51:20|33275.9|33125.9|33265.3|33115.3|33283.3|33133.3|33265.1|33115.1|33
1624783890000|2021-06-27 08:51:30|33264.1|33114.1|33269.2|33119.2|33269.3|33119.3|33263.9|33113.9|27
1624783900000|2021-06-27 08:51:40|33269.4|33119.4|33264.5|33114.5|33275|33125|33264.5|33114.5|23
1624783910000|2021-06-27 08:51:50|33264.1|33114.1|33271.3|33121.3|33272.4|33122.4|33262.7|33112.7|15
1624783920000|2021-06-27 08:52:00|33271.5|33121.5|33274|33124|33275.7|33125.7|33269.3|33119.3|29
1624783930000|2021-06-27 08:52:10|33274.1|33124.1|33263.2|33113.2|33274.1|33124.1|33254.8|33104.8|20
1624783940000|2021-06-27 08:52:20|33262.5|33112.5|33258.4|33108.4|33262.5|33112.5|33258.4|33108.4|10
1624783950000|2021-06-27 08:52:30|33258.2|33108.2|33245|33095|33258.2|33108.2|33245|33095|20
1624783960000|2021-06-27 08:52:40|33246.5|33096.5|33245|33095|33246.5|33096.5|33242.8|33092.8|15
1624783970000|2021-06-27 08:52:50|33245.1|33095.1|33246.4|33096.4|33250.6|33100.6|33243.4|33093.4|24
1624783980000|2021-06-27 08:53:00|33246.5|33096.5|33240|33090|33247.6|33097.6|33238.3|33088.3|15
1624783990000|2021-06-27 08:53:10|33234.6|33084.6|33225.8|33075.8|33234.6|33084.6|33225.8|33075.8|22
1624784000000|2021-06-27 08:53:20|33223|33073|33222.6|33072.6|33224.4|33074.4|33221.7|33071.7|22
1624784010000|2021-06-27 08:53:30|33222.8|33072.8|33221.9|33071.9|33225.9|33075.9|33221.9|33071.9|24
1624784020000|2021-06-27 08:53:40|33222.7|33072.7|33208.9|33058.9|33225|33075|33208.9|33058.9|24
1624784030000|2021-06-27 08:53:50|33210.6|33060.6|33211.1|33061.1|33211.1|33061.1|33199.2|33049.2|30
1624784040000|2021-06-27 08:54:00|33211.4|33061.4|33209.4|33059.4|33211.6|33061.6|33200.7|33050.7|24
1624784050000|2021-06-27 08:54:10|33213.1|33063.1|33185.5|33035.5|33214.3|33064.3|33178.7|33028.7|35
1624784060000|2021-06-27 08:54:20|33185.6|33035.6|33174.4|33024.4|33186.6|33036.6|33174.2|33024.2|31
1624784070000|2021-06-27 08:54:30|33174.9|33024.9|33169.5|33019.5|33175.2|33025.2|33168.9|33018.9|21
1624784080000|2021-06-27 08:54:40|33172.3|33022.3|33176.6|33026.6|33182|33032|33172.3|33022.3|19
1624784090000|2021-06-27 08:54:50|33176.5|33026.5|33170.6|33020.6|33177.7|33027.7|33170.6|33020.6|27
1624784100000|2021-06-27 08:55:00|33166.9|33016.9|33175.4|33025.4|33175.4|33025.4|33166.8|33016.8|25
1624784110000|2021-06-27 08:55:10|33178.4|33028.4|33177.3|33027.3|33178.4|33028.4|33176.2|33026.2|24
1624784120000|2021-06-27 08:55:20|33177.4|33027.4|33178.5|33028.5|33180.3|33030.3|33176|33026|26
1624784130000|2021-06-27 08:55:30|33177.8|33027.8|33165.2|33015.2|33179.8|33029.8|33165.1|33015.1|32
1624784140000|2021-06-27 08:55:40|33166|33016|33160.3|33010.3|33166|33016|33160.3|33010.3|20
1624784150000|2021-06-27 08:55:50|33160.2|33010.2|33161.8|33011.8|33162|33012|33157.9|33007.9|23
1624784160000|2021-06-27 08:56:00|33161.9|33011.9|33173.4|33023.4|33174.3|33024.3|33161.8|33011.8|25
1624784170000|2021-06-27 08:56:10|33174.2|33024.2|33169.6|33019.6|33174.2|33024.2|33168|33018|31
1624784180000|2021-06-27 08:56:20|33171.6|33021.6|33164.7|33014.7|33173.9|33023.9|33164.2|33014.2|30
1624784190000|2021-06-27 08:56:30|33163.7|33013.7|33178.1|33028.1|33179.6|33029.6|33163.7|33013.7|25
1624784200000|2021-06-27 08:56:40|33177.5|33027.5|33176.5|33026.5|33178.7|33028.7|33175.5|33025.5|21
1624784210000|2021-06-27 08:56:50|33177|33027|33167.1|33017.1|33177|33027|33166.4|33016.4|22
1624784220000|2021-06-27 08:57:00|33167.4|33017.4|33185.1|33035.1|33185.1|33035.1|33167.4|33017.4|28
1624784230000|2021-06-27 08:57:10|33185.4|33035.4|33190.9|33040.9|33192.9|33042.9|33184.9|33034.9|30
1624784240000|2021-06-27 08:57:20|33191.8|33041.8|33184.3|33034.3|33191.8|33041.8|33181.8|33031.8|33
1624784250000|2021-06-27 08:57:30|33184.8|33034.8|33191.6|33041.6|33191.6|33041.6|33184.5|33034.5|29
1624784260000|2021-06-27 08:57:40|33192.8|33042.8|33201|33051|33201.4|33051.4|33189.5|33039.5|31
1624784270000|2021-06-27 08:57:50|33200.2|33050.2|33200.3|33050.3|33202.3|33052.3|33199.1|33049.1|25
1624784280000|2021-06-27 08:58:00|33199.3|33049.3|33196.4|33046.4|33199.3|33049.3|33193.5|33043.5|34
1624784290000|2021-06-27 08:58:10|33196.5|33046.5|33191.3|33041.3|33197.7|33047.7|33191.3|33041.3|33
1624784300000|2021-06-27 08:58:20|33191.4|33041.4|33176.3|33026.3|33191.4|33041.4|33176.3|33026.3|29
1624784310000|2021-06-27 08:58:30|33177.4|33027.4|33177.6|33027.6|33177.8|33027.8|33173|33023|26
1624784320000|2021-06-27 08:58:40|33177.5|33027.5|33166.6|33016.6|33177.5|33027.5|33166.4|33016.4|20
1624784330000|2021-06-27 08:58:50|33166.4|33016.4|33165.8|33015.8|33166.4|33016.4|33165.6|33015.6|12
1624784340000|2021-06-27 08:59:00|33165.6|33015.6|33157.9|33007.9|33166|33016|33157.9|33007.9|20
1624784350000|2021-06-27 08:59:10|33156.2|33006.2|33143.6|32993.6|33156.2|33006.2|33140.1|32990.1|31
1624784360000|2021-06-27 08:59:20|33143.7|32993.7|33145.9|32995.9|33161.1|33011.1|33143|32993|32
1624784370000|2021-06-27 08:59:30|33145.5|32995.5|33133.8|32983.8|33145.5|32995.5|33131.2|32981.2|31
1624784380000|2021-06-27 08:59:40|33130.1|32980.1|33129.5|32979.5|33132.2|32982.2|33126.4|32976.4|30
1624784390000|2021-06-27 08:59:50|33129.6|32979.6|33132.1|32982.1|33134.6|32984.6|33125.8|32975.8|34
1624784400000|2021-06-27 09:00:00|33131.1|32981.1|33127.8|32977.8|33133.9|32983.9|33127.8|32977.8|35
1624784410000|2021-06-27 09:00:10|33130|32980|33137.9|32987.9|33137.9|32987.9|33116.7|32966.7|32
1624784420000|2021-06-27 09:00:20|33138.7|32988.7|33135.9|32985.9|33143.1|32993.1|33131.1|32981.1|28
1624784430000|2021-06-27 09:00:30|33135.6|32985.6|33144.6|32994.6|33145|32995|33135.6|32985.6|27
1624784440000|2021-06-27 09:00:40|33143.7|32993.7|33159|33009|33159.4|33009.4|33142.7|32992.7|31
1624784450000|2021-06-27 09:00:50|33158.1|33008.1|33169.1|33019.1|33170.6|33020.6|33157.2|33007.2|29
1624784460000|2021-06-27 09:01:00|33166.9|33016.9|33172.5|33022.5|33176|33026|33166.6|33016.6|32
1624784470000|2021-06-27 09:01:10|33171.8|33021.8|33190.3|33040.3|33192.2|33042.2|33171.8|33021.8|29
1624784480000|2021-06-27 09:01:20|33189.8|33039.8|33180.4|33030.4|33198.8|33048.8|33179.9|33029.9|31
1624784490000|2021-06-27 09:01:30|33181.1|33031.1|33182.9|33032.9|33183.2|33033.2|33177.7|33027.7|23
1624784500000|2021-06-27 09:01:40|33183.9|33033.9|33197|33047|33198|33048|33183.7|33033.7|34
1624784510000|2021-06-27 09:01:50|33196.7|33046.7|33197.4|33047.4|33202.6|33052.6|33193.3|33043.3|33
1624784520000|2021-06-27 09:02:00|33197.3|33047.3|33183.6|33033.6|33197.3|33047.3|33182.2|33032.2|35
1624784530000|2021-06-27 09:02:10|33183|33033|33190.5|33040.5|33193.2|33043.2|33182.3|33032.3|33
1624784540000|2021-06-27 09:02:20|33192.4|33042.4|33198|33048|33202.5|33052.5|33188.2|33038.2|38
1624784550000|2021-06-27 09:02:30|33197.4|33047.4|33200.4|33050.4|33200.4|33050.4|33195.1|33045.1|29
1624784560000|2021-06-27 09:02:40|33195.6|33045.6|33187.5|33037.5|33196.2|33046.2|33186.7|33036.7|27
1624784570000|2021-06-27 09:02:50|33189.6|33039.6|33189.7|33039.7|33192.7|33042.7|33186.9|33036.9|29
1624784580000|2021-06-27 09:03:00|33190.3|33040.3|33200.8|33050.8|33200.8|33050.8|33190.3|33040.3|31
1624784590000|2021-06-27 09:03:10|33200.3|33050.3|33198.7|33048.7|33202.2|33052.2|33195.8|33045.8|29
1624784600000|2021-06-27 09:03:20|33199|33049|33197.8|33047.8|33200.1|33050.1|33197.2|33047.2|24
1624784610000|2021-06-27 09:03:30|33197.4|33047.4|33204.8|33054.8|33205.6|33055.6|33196.3|33046.3|32
1624784620000|2021-06-27 09:03:40|33204.4|33054.4|33215.4|33065.4|33217.3|33067.3|33203.9|33053.9|34
1624784630000|2021-06-27 09:03:50|33215.5|33065.5|33213|33063|33215.5|33065.5|33210|33060|36
1624784640000|2021-06-27 09:04:00|33214.2|33064.2|33220.2|33070.2|33220.6|33070.6|33212.4|33062.4|35
1624784650000|2021-06-27 09:04:10|33219.9|33069.9|33225.4|33075.4|33225.4|33075.4|33219.9|33069.9|28
1624784660000|2021-06-27 09:04:20|33225.5|33075.5|33225|33075|33225.6|33075.6|33223.5|33073.5|19
1624784670000|2021-06-27 09:04:30|33225.4|33075.4|33229.1|33079.1|33230.1|33080.1|33222.6|33072.6|24
1624784680000|2021-06-27 09:04:40|33229.6|33079.6|33229.2|33079.2|33229.9|33079.9|33227.7|33077.7|28
1624784690000|2021-06-27 09:04:50|33242.1|33092.1|33235.6|33085.6|33256.9|33106.9|33232.5|33082.5|34
1624784700000|2021-06-27 09:05:00|33236.5|33086.5|33258.4|33108.4|33265.2|33115.2|33236.5|33086.5|30
1624784710000|2021-06-27 09:05:10|33256.3|33106.3|33240.2|33090.2|33256.3|33106.3|33240.2|33090.2|30
1624784720000|2021-06-27 09:05:20|33240.1|33090.1|33243.6|33093.6|33266.8|33116.8|33237.5|33087.5|28
1624784730000|2021-06-27 09:05:30|33243.4|33093.4|33245.2|33095.2|33248.6|33098.6|33242.6|33092.6|32
1624784740000|2021-06-27 09:05:40|33246.2|33096.2|33243.2|33093.2|33246.5|33096.5|33242.8|33092.8|33
1624784750000|2021-06-27 09:05:50|33240.5|33090.5|33239.5|33089.5|33244.4|33094.4|33239.2|33089.2|21
1624784760000|2021-06-27 09:06:00|33240.9|33090.9|33241.1|33091.1|33241.1|33091.1|33238.5|33088.5|17
1624784770000|2021-06-27 09:06:10|33243.1|33093.1|33241.3|33091.3|33243.2|33093.2|33240|33090|16
1624784780000|2021-06-27 09:06:20|33241.2|33091.2|33255.8|33105.8|33256.6|33106.6|33241.2|33091.2|24
1624784790000|2021-06-27 09:06:30|33253.1|33103.1|33254.8|33104.8|33256.4|33106.4|33252.3|33102.3|17
1624784800000|2021-06-27 09:06:40|33254.4|33104.4|33261.3|33111.3|33261.9|33111.9|33254.4|33104.4|25
1624784810000|2021-06-27 09:06:50|33260.9|33110.9|33254.5|33104.5|33262.7|33112.7|33251.4|33101.4|20
1624784820000|2021-06-27 09:07:00|33256.4|33106.4|33263.1|33113.1|33263.1|33113.1|33254|33104|29
1624784830000|2021-06-27 09:07:10|33263.2|33113.2|33261.2|33111.2|33264|33114|33257.9|33107.9|27
1624784840000|2021-06-27 09:07:20|33261.5|33111.5|33260.1|33110.1|33261.8|33111.8|33260.1|33110.1|15
1624784850000|2021-06-27 09:07:30|33258.9|33108.9|33266.1|33116.1|33266.1|33116.1|33257.9|33107.9|18
1624784860000|2021-06-27 09:07:40|33265.6|33115.6|33264.4|33114.4|33265.6|33115.6|33263.4|33113.4|23
1624784870000|2021-06-27 09:07:50|33264.1|33114.1|33265.4|33115.4|33266.6|33116.6|33264.1|33114.1|21
1624784880000|2021-06-27 09:08:00|33265.9|33115.9|33256.4|33106.4|33266|33116|33256.3|33106.3|19
1624784890000|2021-06-27 09:08:10|33254.4|33104.4|33240.6|33090.6|33254.4|33104.4|33237.7|33087.7|25
1624784900000|2021-06-27 09:08:20|33240.4|33090.4|33238.4|33088.4|33242.1|33092.1|33238.4|33088.4|12
1624784910000|2021-06-27 09:08:30|33238.5|33088.5|33238.8|33088.8|33239|33089|33237.5|33087.5|15
1624784920000|2021-06-27 09:08:40|33242.5|33092.5|33241|33091|33246.1|33096.1|33241|33091|17
1624784930000|2021-06-27 09:08:50|33241.2|33091.2|33245.1|33095.1|33248.1|33098.1|33241.2|33091.2|15
1624784940000|2021-06-27 09:09:00|33245.3|33095.3|33248.6|33098.6|33249.6|33099.6|33245.3|33095.3|21
1624784950000|2021-06-27 09:09:10|33249.4|33099.4|33236.5|33086.5|33249.5|33099.5|33236.5|33086.5|19
1624784960000|2021-06-27 09:09:20|33236.3|33086.3|33235|33085|33237.6|33087.6|33235|33085|26
1624784970000|2021-06-27 09:09:30|33230|33080|33221.7|33071.7|33231.5|33081.5|33215.2|33065.2|27
1624784980000|2021-06-27 09:09:40|33222.3|33072.3|33222.9|33072.9|33224|33074|33220.1|33070.1|29
1624784990000|2021-06-27 09:09:50|33222.7|33072.7|33214.4|33064.4|33222.7|33072.7|33213.6|33063.6|30
1624785000000|2021-06-27 09:10:00|33213.9|33063.9|33222.6|33072.6|33222.6|33072.6|33213.8|33063.8|23
1624785010000|2021-06-27 09:10:10|33223|33073|33235|33085|33236.4|33086.4|33222.9|33072.9|34
1624785020000|2021-06-27 09:10:20|33234.7|33084.7|33232.6|33082.6|33235|33085|33232.4|33082.4|16
1624785030000|2021-06-27 09:10:30|33232.7|33082.7|33229.3|33079.3|33232.7|33082.7|33217.8|33067.8|24
1624785040000|2021-06-27 09:10:40|33229.1|33079.1|33241.5|33091.5|33242.7|33092.7|33228.9|33078.9|19
1624785050000|2021-06-27 09:10:50|33241.4|33091.4|33225.8|33075.8|33241.4|33091.4|33225.7|33075.7|31
1624785060000|2021-06-27 09:11:00|33225.7|33075.7|33233.9|33083.9|33235.7|33085.7|33225.6|33075.6|29
1624785070000|2021-06-27 09:11:10|33234.3|33084.3|33233|33083|33234.4|33084.4|33229.4|33079.4|29
1624785080000|2021-06-27 09:11:20|33233.1|33083.1|33234.8|33084.8|33239.4|33089.4|33233.1|33083.1|29
1624785090000|2021-06-27 09:11:30|33234.6|33084.6|33233.6|33083.6|33234.7|33084.7|33232.5|33082.5|21
1624785100000|2021-06-27 09:11:40|33233.7|33083.7|33236.5|33086.5|33236.5|33086.5|33230.9|33080.9|29
1624785110000|2021-06-27 09:11:50|33236.1|33086.1|33231.1|33081.1|33236.1|33086.1|33230.4|33080.4|31
1624785120000|2021-06-27 09:12:00|33231.3|33081.3|33230|33080|33232.7|33082.7|33230|33080|18
1624785130000|2021-06-27 09:12:10|33231.1|33081.1|33230.5|33080.5|33231.1|33081.1|33228.9|33078.9|17
1624785140000|2021-06-27 09:12:20|33230.6|33080.6|33230.9|33080.9|33231.3|33081.3|33230.6|33080.6|4
1624785150000|2021-06-27 09:12:30|33229.3|33079.3|33222.2|33072.2|33229.4|33079.4|33222.2|33072.2|7
1624785160000|2021-06-27 09:12:40|33220.6|33070.6|33218.7|33068.7|33220.8|33070.8|33218.7|33068.7|14
1624785170000|2021-06-27 09:12:50|33219.6|33069.6|33197.4|33047.4|33219.6|33069.6|33197.4|33047.4|30
1624785180000|2021-06-27 09:13:00|33198.4|33048.4|33202.2|33052.2|33202.5|33052.5|33198.4|33048.4|17
1624785190000|2021-06-27 09:13:10|33202.3|33052.3|33194.3|33044.3|33202.3|33052.3|33193.2|33043.2|20
1624785200000|2021-06-27 09:13:20|33194.2|33044.2|33180.9|33030.9|33194.4|33044.4|33179.1|33029.1|28
1624785210000|2021-06-27 09:13:30|33181.5|33031.5|33172|33022|33181.5|33031.5|33171|33021|23
1624785220000|2021-06-27 09:13:40|33178.9|33028.9|33154.9|33004.9|33181|33031|33154.9|33004.9|32
1624785230000|2021-06-27 09:13:50|33151.4|33001.4|33165.3|33015.3|33169.3|33019.3|33150.1|33000.1|23
1624785240000|2021-06-27 09:14:00|33166.1|33016.1|33178.5|33028.5|33181|33031|33165.3|33015.3|23
1624785250000|2021-06-27 09:14:10|33180.5|33030.5|33180.9|33030.9|33183.1|33033.1|33179.2|33029.2|23
1624785260000|2021-06-27 09:14:20|33180.4|33030.4|33182.4|33032.4|33182.4|33032.4|33180.4|33030.4|10
1624785270000|2021-06-27 09:14:30|33182.9|33032.9|33189.7|33039.7|33193.6|33043.6|33181.7|33031.7|32
1624785280000|2021-06-27 09:14:40|33189.4|33039.4|33182.8|33032.8|33189.8|33039.8|33181.4|33031.4|20
1624785290000|2021-06-27 09:14:50|33182.6|33032.6|33185.5|33035.5|33186.8|33036.8|33180|33030|23
1624785300000|2021-06-27 09:15:00|33184.8|33034.8|33190.4|33040.4|33191.3|33041.3|33184.8|33034.8|19
1624785310000|2021-06-27 09:15:10|33192.4|33042.4|33194.9|33044.9|33194.9|33044.9|33191.5|33041.5|12
1624785320000|2021-06-27 09:15:20|33193|33043|33192.2|33042.2|33193.3|33043.3|33188.4|33038.4|26
1624785330000|2021-06-27 09:15:30|33193.2|33043.2|33197.2|33047.2|33197.2|33047.2|33193.2|33043.2|9
1624785340000|2021-06-27 09:15:40|33197.7|33047.7|33199.5|33049.5|33199.6|33049.6|33195.3|33045.3|16
1624785350000|2021-06-27 09:15:50|33199.2|33049.2|33204|33054|33207.9|33057.9|33197.7|33047.7|20
1624785360000|2021-06-27 09:16:00|33202.3|33052.3|33205.1|33055.1|33206.7|33056.7|33201.2|33051.2|25
1624785370000|2021-06-27 09:16:10|33208.8|33058.8|33213.1|33063.1|33213.1|33063.1|33198.4|33048.4|34
1624785380000|2021-06-27 09:16:20|33215.6|33065.6|33206.5|33056.5|33215.6|33065.6|33203|33053|23
1624785390000|2021-06-27 09:16:30|33206.6|33056.6|33213.6|33063.6|33217.4|33067.4|33206.4|33056.4|24
1624785400000|2021-06-27 09:16:40|33214.3|33064.3|33199.6|33049.6|33216.5|33066.5|33199.2|33049.2|29
1624785410000|2021-06-27 09:16:50|33199.7|33049.7|33199.1|33049.1|33200.9|33050.9|33199.1|33049.1|13
1624785420000|2021-06-27 09:17:00|33198.4|33048.4|33197.3|33047.3|33199.5|33049.5|33193.8|33043.8|24
1624785430000|2021-06-27 09:17:10|33197|33047|33196.8|33046.8|33198.6|33048.6|33194.1|33044.1|27
1624785440000|2021-06-27 09:17:20|33196.2|33046.2|33194.4|33044.4|33196.3|33046.3|33193.1|33043.1|33
1624785450000|2021-06-27 09:17:30|33194.3|33044.3|33180.6|33030.6|33195.4|33045.4|33172.7|33022.7|32
1624785460000|2021-06-27 09:17:40|33177.3|33027.3|33182.8|33032.8|33182.8|33032.8|33174.2|33024.2|18
1624785470000|2021-06-27 09:17:50|33179.4|33029.4|33182.9|33032.9|33183|33033|33179.1|33029.1|26
1624785480000|2021-06-27 09:18:00|33181.1|33031.1|33181.6|33031.6|33185.1|33035.1|33180.3|33030.3|33
1624785490000|2021-06-27 09:18:10|33177.8|33027.8|33171.5|33021.5|33180.4|33030.4|33171.5|33021.5|22
1624785500000|2021-06-27 09:18:20|33172.7|33022.7|33140.9|32990.9|33172.7|33022.7|33140.6|32990.6|28
1624785510000|2021-06-27 09:18:30|33140.4|32990.4|33134.5|32984.5|33146.4|32996.4|33134.5|32984.5|20
1624785520000|2021-06-27 09:18:40|33134.3|32984.3|33130.4|32980.4|33134.8|32984.8|33128.6|32978.6|20
1624785530000|2021-06-27 09:18:50|33129.5|32979.5|33127.5|32977.5|33131.8|32981.8|33126|32976|27
1624785540000|2021-06-27 09:19:00|33129.9|32979.9|33134.6|32984.6|33140.7|32990.7|33128.9|32978.9|30
1624785550000|2021-06-27 09:19:10|33130|32980|33123.5|32973.5|33130|32980|33123.5|32973.5|14
1624785560000|2021-06-27 09:19:20|33122.6|32972.6|33118|32968|33122.7|32972.7|33116.6|32966.6|25
1624785570000|2021-06-27 09:19:30|33117.2|32967.2|33083.8|32933.8|33117.2|32967.2|33081.4|32931.4|35
1624785580000|2021-06-27 09:19:40|33084.5|32934.5|33091.8|32941.8|33091.8|32941.8|33084.1|32934.1|31
1624785590000|2021-06-27 09:19:50|33091.2|32941.2|33105.8|32955.8|33107.9|32957.9|33090.7|32940.7|31
1624785600000|2021-06-27 09:20:00|33105.3|32955.3|33127.3|32977.3|33127.3|32977.3|33102.9|32952.9|29
1624785610000|2021-06-27 09:20:10|33127|32977|33113.3|32963.3|33127.3|32977.3|33113.3|32963.3|32
1624785620000|2021-06-27 09:20:20|33109.3|32959.3|33101|32951|33111.1|32961.1|33101|32951|35
1624785630000|2021-06-27 09:20:30|33100.7|32950.7|33084.8|32934.8|33100.7|32950.7|33070.7|32920.7|33
1624785640000|2021-06-27 09:20:40|33084.9|32934.9|33075|32925|33085.4|32935.4|33074.8|32924.8|25
1624785650000|2021-06-27 09:20:50|33078|32928|33075|32925|33078|32928|33074|32924|24
1624785660000|2021-06-27 09:21:00|33075.4|32925.4|33097|32947|33097|32947|33075.4|32925.4|27
1624785670000|2021-06-27 09:21:10|33096.7|32946.7|33096|32946|33096.7|32946.7|33096|32946|7
1624785680000|2021-06-27 09:21:20|33096.5|32946.5|33092.8|32942.8|33096.5|32946.5|33089.4|32939.4|23
1624785690000|2021-06-27 09:21:30|33092.9|32942.9|33093.2|32943.2|33099.3|32949.3|33092.9|32942.9|9
1624785700000|2021-06-27 09:21:40|33094.7|32944.7|33106.2|32956.2|33106.4|32956.4|33094.7|32944.7|32
1624785710000|2021-06-27 09:21:50|33106.3|32956.3|33104.5|32954.5|33110.6|32960.6|33104.5|32954.5|29
1624785720000|2021-06-27 09:22:00|33105.1|32955.1|33113.8|32963.8|33114.8|32964.8|33105.1|32955.1|22
1624785730000|2021-06-27 09:22:10|33113.5|32963.5|33117.1|32967.1|33117.1|32967.1|33113.5|32963.5|21
1624785740000|2021-06-27 09:22:20|33117.2|32967.2|33117.3|32967.3|33117.3|32967.3|33117.1|32967.1|6
1624785750000|2021-06-27 09:22:30|33120.1|32970.1|33136.6|32986.6|33136.6|32986.6|33120.1|32970.1|26
1624785760000|2021-06-27 09:22:40|33137.8|32987.8|33138.2|32988.2|33138.5|32988.5|33135.4|32985.4|22
1624785770000|2021-06-27 09:22:50|33138.1|32988.1|33136.3|32986.3|33149.9|32999.9|33136.3|32986.3|28
1624785780000|2021-06-27 09:23:00|33136.5|32986.5|33144.7|32994.7|33146.8|32996.8|33136.5|32986.5|30
1624785790000|2021-06-27 09:23:10|33144.8|32994.8|33142.4|32992.4|33144.8|32994.8|33141.1|32991.1|21
1624785800000|2021-06-27 09:23:20|33142.5|32992.5|33122.9|32972.9|33145.6|32995.6|33122.9|32972.9|22
1624785810000|2021-06-27 09:23:30|33123|32973|33120.5|32970.5|33123.1|32973.1|33120.1|32970.1|25
1624785820000|2021-06-27 09:23:40|33122.2|32972.2|33121.9|32971.9|33122.2|32972.2|33119.9|32969.9|9
1624785830000|2021-06-27 09:23:50|33122.1|32972.1|33120.5|32970.5|33122.1|32972.1|33120.3|32970.3|4
1624785840000|2021-06-27 09:24:00|33121.5|32971.5|33130.8|32980.8|33131.4|32981.4|33121.5|32971.5|19
1624785850000|2021-06-27 09:24:10|33130.7|32980.7|33121.4|32971.4|33131.4|32981.4|33121.2|32971.2|17
1624785860000|2021-06-27 09:24:20|33121.6|32971.6|33122.5|32972.5|33122.5|32972.5|33121.6|32971.6|8
1624785870000|2021-06-27 09:24:30|33122.4|32972.4|33122.9|32972.9|33126.2|32976.2|33122.4|32972.4|16
1624785880000|2021-06-27 09:24:40|33122.6|32972.6|33123.4|32973.4|33123.9|32973.9|33121.8|32971.8|16
1624785890000|2021-06-27 09:24:50|33123.2|32973.2|33115.3|32965.3|33127.6|32977.6|33115.3|32965.3|26
1624785900000|2021-06-27 09:25:00|33115.7|32965.7|33105.7|32955.7|33116.1|32966.1|33105.7|32955.7|24
1624785910000|2021-06-27 09:25:10|33105.2|32955.2|33087.8|32937.8|33105.2|32955.2|33087.8|32937.8|29
1624785920000|2021-06-27 09:25:20|33086.2|32936.2|33092.2|32942.2|33105.9|32955.9|33086.2|32936.2|32
1624785930000|2021-06-27 09:25:30|33092.3|32942.3|33096.7|32946.7|33097.3|32947.3|33092|32942|20
1624785940000|2021-06-27 09:25:40|33099.1|32949.1|33119.5|32969.5|33122.2|32972.2|33099.1|32949.1|27
1624785950000|2021-06-27 09:25:50|33119.4|32969.4|33120.9|32970.9|33121.3|32971.3|33117.1|32967.1|25
1624785960000|2021-06-27 09:26:00|33122.3|32972.3|33139.6|32989.6|33141.2|32991.2|33121.2|32971.2|30
1624785970000|2021-06-27 09:26:10|33139.7|32989.7|33145.3|32995.3|33147.7|32997.7|33135.3|32985.3|30
1624785980000|2021-06-27 09:26:20|33145.4|32995.4|33144.4|32994.4|33147.3|32997.3|33141|32991|22
1624785990000|2021-06-27 09:26:30|33144.7|32994.7|33141.3|32991.3|33146.6|32996.6|33140|32990|32
1624786000000|2021-06-27 09:26:40|33140.9|32990.9|33126.3|32976.3|33145.5|32995.5|33124.3|32974.3|29
1624786010000|2021-06-27 09:26:50|33126.4|32976.4|33141.3|32991.3|33141.3|32991.3|33124.9|32974.9|21
1624786020000|2021-06-27 09:27:00|33140.7|32990.7|33137.3|32987.3|33147|32997|33137.3|32987.3|28
1624786030000|2021-06-27 09:27:10|33137.1|32987.1|33131.6|32981.6|33137.1|32987.1|33121.3|32971.3|35
1624786040000|2021-06-27 09:27:20|33132.2|32982.2|33136.4|32986.4|33136.4|32986.4|33132.2|32982.2|26
1624786050000|2021-06-27 09:27:30|33136|32986|33119.8|32969.8|33136|32986|33119.8|32969.8|32
1624786060000|2021-06-27 09:27:40|33119.4|32969.4|33125.3|32975.3|33127|32977|33118.6|32968.6|36
1624786070000|2021-06-27 09:27:50|33127|32977|33109.5|32959.5|33128.6|32978.6|33109.5|32959.5|33
1624786080000|2021-06-27 09:28:00|33109.2|32959.2|33121.2|32971.2|33122.2|32972.2|33109.2|32959.2|28
1624786090000|2021-06-27 09:28:10|33120.1|32970.1|33108.1|32958.1|33121|32971|33108|32958|26
1624786100000|2021-06-27 09:28:20|33108.4|32958.4|33101.5|32951.5|33108.9|32958.9|33101.3|32951.3|28
1624786110000|2021-06-27 09:28:30|33101.4|32951.4|33100.7|32950.7|33103.8|32953.8|33100.6|32950.6|29
1624786120000|2021-06-27 09:28:40|33100.6|32950.6|33098.5|32948.5|33100.6|32950.6|33097.8|32947.8|17
1624786130000|2021-06-27 09:28:50|33097.9|32947.9|33083.5|32933.5|33098|32948|33083.4|32933.4|16
1624786140000|2021-06-27 09:29:00|33082.9|32932.9|33072.7|32922.7|33083.1|32933.1|33071.8|32921.8|27
1624786150000|2021-06-27 09:29:10|33072.6|32922.6|33071.4|32921.4|33072.8|32922.8|33069.9|32919.9|14
1624786160000|2021-06-27 09:29:20|33071.5|32921.5|33071.3|32921.3|33073.8|32923.8|33057.2|32907.2|36
1624786170000|2021-06-27 09:29:30|33071.7|32921.7|33072.9|32922.9|33074.6|32924.6|33071.4|32921.4|23
1624786180000|2021-06-27 09:29:40|33073|32923|33055.2|32905.2|33074.6|32924.6|33055.2|32905.2|35
1624786190000|2021-06-27 09:29:50|33055.4|32905.4|33053.6|32903.6|33060.5|32910.5|33052.8|32902.8|24
1624786200000|2021-06-27 09:30:00|33053.9|32903.9|33061|32911|33061.2|32911.2|33045.3|32895.3|21
1624786210000|2021-06-27 09:30:10|33062|32912|33077.2|32927.2|33078.3|32928.3|33062|32912|28
1624786220000|2021-06-27 09:30:20|33077.3|32927.3|33055.2|32905.2|33078.1|32928.1|33055.1|32905.1|39
1624786230000|2021-06-27 09:30:30|33055.3|32905.3|33052|32902|33057.8|32907.8|33049.1|32899.1|28
1624786240000|2021-06-27 09:30:40|33050.6|32900.6|33041.1|32891.1|33050.6|32900.6|33038.6|32888.6|27
1624786250000|2021-06-27 09:30:50|33038.1|32888.1|33021.7|32871.7|33039.3|32889.3|33021.4|32871.4|29
1624786260000|2021-06-27 09:31:00|33021.1|32871.1|33012.4|32862.4|33021.1|32871.1|33001.8|32851.8|37
1624786270000|2021-06-27 09:31:10|33012.1|32862.1|33005.9|32855.9|33012.4|32862.4|33005.1|32855.1|27
1624786280000|2021-06-27 09:31:20|33005.8|32855.8|33000.4|32850.4|33008.7|32858.7|32997|32847|19
1624786290000|2021-06-27 09:31:30|33000.9|32850.9|33000|32850|33000.9|32850.9|32999.8|32849.8|8
1624786300000|2021-06-27 09:31:40|33000.1|32850.1|32996.5|32846.5|33000.1|32850.1|32996|32846|26
1624786310000|2021-06-27 09:31:50|32995.9|32845.9|32995.5|32845.5|32996.7|32846.7|32995|32845|19
1624786320000|2021-06-27 09:32:00|32996.2|32846.2|32993.6|32843.6|32997.4|32847.4|32993.6|32843.6|26
1624786330000|2021-06-27 09:32:10|32993.7|32843.7|32990.1|32840.1|32995.1|32845.1|32989.6|32839.6|27
1624786340000|2021-06-27 09:32:20|32991|32841|32988.7|32838.7|32993.2|32843.2|32988.4|32838.4|26
1624786350000|2021-06-27 09:32:30|32987.5|32837.5|32992.1|32842.1|32992.1|32842.1|32987.1|32837.1|17
1624786360000|2021-06-27 09:32:40|32993.1|32843.1|32983.8|32833.8|32993.1|32843.1|32982.2|32832.2|18
1624786370000|2021-06-27 09:32:50|32982.5|32832.5|32970.2|32820.2|32984.3|32834.3|32965.4|32815.4|24
1624786380000|2021-06-27 09:33:00|32969.1|32819.1|32971.6|32821.6|32972.8|32822.8|32969.1|32819.1|22
1624786390000|2021-06-27 09:33:10|32971.9|32821.9|32987.2|32837.2|32990.6|32840.6|32968|32818|32
1624786400000|2021-06-27 09:33:20|32989.5|32839.5|32988.5|32838.5|33001.4|32851.4|32988.5|32838.5|34
1624786410000|2021-06-27 09:33:30|32988.3|32838.3|32975.6|32825.6|32988.8|32838.8|32975.6|32825.6|35
1624786420000|2021-06-27 09:33:40|32976.1|32826.1|32976.2|32826.2|32977.7|32827.7|32970.9|32820.9|32
1624786430000|2021-06-27 09:33:50|32976.3|32826.3|32974.9|32824.9|32980.6|32830.6|32973|32823|35
1624786440000|2021-06-27 09:34:00|32974.4|32824.4|32938|32788|32974.6|32824.6|32922.8|32772.8|38
1624786450000|2021-06-27 09:34:10|32937.9|32787.9|32875.9|32725.9|32937.9|32787.9|32870.3|32720.3|36
1624786460000|2021-06-27 09:34:20|32881|32731|32841.7|32691.7|32897.6|32747.6|32841.7|32691.7|37
1624786470000|2021-06-27 09:34:30|32841.2|32691.2|32804|32654|32850.4|32700.4|32804|32654|36
1624786480000|2021-06-27 09:34:40|32798.4|32648.4|32777.9|32627.9|32798.4|32648.4|32769.4|32619.4|38
1624786490000|2021-06-27 09:34:50|32777.3|32627.3|32788.2|32638.2|32798.7|32648.7|32773.5|32623.5|40
1624786500000|2021-06-27 09:35:00|32789.6|32639.6|32800.9|32650.9|32815.5|32665.5|32788.2|32638.2|38
1624786510000|2021-06-27 09:35:10|32798.9|32648.9|32817.2|32667.2|32822.2|32672.2|32798.9|32648.9|34
1624786520000|2021-06-27 09:35:20|32817.3|32667.3|32815.3|32665.3|32817.7|32667.7|32803.8|32653.8|36
1624786530000|2021-06-27 09:35:30|32814.8|32664.8|32820.7|32670.7|32827.7|32677.7|32814.8|32664.8|37
1624786540000|2021-06-27 09:35:40|32821.5|32671.5|32827.8|32677.8|32843.8|32693.8|32821.5|32671.5|40
1624786550000|2021-06-27 09:35:50|32829.6|32679.6|32843.8|32693.8|32845.1|32695.1|32829.6|32679.6|33
1624786560000|2021-06-27 09:36:00|32843.7|32693.7|32844.6|32694.6|32845.6|32695.6|32842.9|32692.9|32
1624786570000|2021-06-27 09:36:10|32845.4|32695.4|32827.4|32677.4|32845.7|32695.7|32823.2|32673.2|33
1624786580000|2021-06-27 09:36:20|32828.7|32678.7|32820.9|32670.9|32834.3|32684.3|32820.9|32670.9|28
1624786590000|2021-06-27 09:36:30|32817|32667|32810.1|32660.1|32817|32667|32810|32660|29
1624786600000|2021-06-27 09:36:40|32810.7|32660.7|32814.5|32664.5|32817.8|32667.8|32809.7|32659.7|28
1624786610000|2021-06-27 09:36:50|32814.4|32664.4|32818.5|32668.5|32819.4|32669.4|32813.3|32663.3|29
1624786620000|2021-06-27 09:37:00|32819.2|32669.2|32819.1|32669.1|32820.4|32670.4|32817|32667|25
1624786630000|2021-06-27 09:37:10|32819|32669|32825.1|32675.1|32825.9|32675.9|32817.2|32667.2|30
1624786640000|2021-06-27 09:37:20|32825.7|32675.7|32830.5|32680.5|32832.4|32682.4|32820.9|32670.9|33
1624786650000|2021-06-27 09:37:30|32830.7|32680.7|32833.4|32683.4|32842.3|32692.3|32830.7|32680.7|35
1624786660000|2021-06-27 09:37:40|32834.7|32684.7|32820.7|32670.7|32834.7|32684.7|32818.1|32668.1|33
1624786670000|2021-06-27 09:37:50|32820.8|32670.8|32813.3|32663.3|32821.8|32671.8|32813.1|32663.1|22
1624786680000|2021-06-27 09:38:00|32813.5|32663.5|32817.9|32667.9|32820.1|32670.1|32813.5|32663.5|26
1624786690000|2021-06-27 09:38:10|32818.1|32668.1|32824.5|32674.5|32834.3|32684.3|32818.1|32668.1|36
1624786700000|2021-06-27 09:38:20|32824.6|32674.6|32833.4|32683.4|32834.5|32684.5|32824|32674|31
1624786710000|2021-06-27 09:38:30|32834|32684|32847.9|32697.9|32850.1|32700.1|32834|32684|33
1624786720000|2021-06-27 09:38:40|32848.1|32698.1|32844.3|32694.3|32852.2|32702.2|32841.5|32691.5|33
1624786730000|2021-06-27 09:38:50|32845.2|32695.2|32844.6|32694.6|32851.7|32701.7|32842.7|32692.7|35
1624786740000|2021-06-27 09:39:00|32842.9|32692.9|32850.8|32700.8|32852.4|32702.4|32841.3|32691.3|35
1624786750000|2021-06-27 09:39:10|32850.1|32700.1|32843.4|32693.4|32850.1|32700.1|32843|32693|25
1624786760000|2021-06-27 09:39:20|32844.5|32694.5|32843.4|32693.4|32844.6|32694.6|32842.9|32692.9|21
1624786770000|2021-06-27 09:39:30|32843.5|32693.5|32824.9|32674.9|32844|32694|32823|32673|28
1624786780000|2021-06-27 09:39:40|32825.3|32675.3|32817.6|32667.6|32825.3|32675.3|32817|32667|18
1624786790000|2021-06-27 09:39:50|32815.8|32665.8|32812.7|32662.7|32817|32667|32812.7|32662.7|17
1624786800000|2021-06-27 09:40:00|32813|32663|32822.8|32672.8|32822.8|32672.8|32808.6|32658.6|30
1624786810000|2021-06-27 09:40:10|32824.9|32674.9|32838.4|32688.4|32838.4|32688.4|32823.4|32673.4|24
1624786820000|2021-06-27 09:40:20|32840.1|32690.1|32839.8|32689.8|32842.2|32692.2|32838.6|32688.6|37
1624786830000|2021-06-27 09:40:30|32838.9|32688.9|32816.1|32666.1|32854.7|32704.7|32812.1|32662.1|34
1624786840000|2021-06-27 09:40:40|32817.4|32667.4|32821.5|32671.5|32829.6|32679.6|32813.8|32663.8|38
1624786850000|2021-06-27 09:40:50|32821.4|32671.4|32828.1|32678.1|32835.3|32685.3|32820.8|32670.8|33
1624786860000|2021-06-27 09:41:00|32828.2|32678.2|32816.8|32666.8|32828.2|32678.2|32816|32666|33
1624786870000|2021-06-27 09:41:10|32816.9|32666.9|32822.7|32672.7|32824.8|32674.8|32815.6|32665.6|29
1624786880000|2021-06-27 09:41:20|32822.9|32672.9|32825.7|32675.7|32825.7|32675.7|32821|32671|13
1624786890000|2021-06-27 09:41:30|32826.1|32676.1|32823.1|32673.1|32831.2|32681.2|32822.3|32672.3|21
1624786900000|2021-06-27 09:41:40|32822.7|32672.7|32792.4|32642.4|32825.5|32675.5|32784.8|32634.8|35
1624786910000|2021-06-27 09:41:50|32783.5|32633.5|32711.2|32561.2|32784.1|32634.1|32705.7|32555.7|37
1624786920000|2021-06-27 09:42:00|32711.9|32561.9|32717.8|32567.8|32717.8|32567.8|32707.1|32557.1|33
1624786930000|2021-06-27 09:42:10|32718.1|32568.1|32710.7|32560.7|32721.2|32571.2|32710.6|32560.6|33
1624786940000|2021-06-27 09:42:20|32712.5|32562.5|32689.6|32539.6|32718.1|32568.1|32688.3|32538.3|34
1624786950000|2021-06-27 09:42:30|32689.7|32539.7|32689.7|32539.7|32689.8|32539.8|32687.7|32537.7|23
1624786960000|2021-06-27 09:42:40|32688.3|32538.3|32697.1|32547.1|32697.1|32547.1|32687.3|32537.3|26
1624786970000|2021-06-27 09:42:50|32696.2|32546.2|32695.6|32545.6|32698.7|32548.7|32694.4|32544.4|37
1624786980000|2021-06-27 09:43:00|32697.3|32547.3|32684.3|32534.3|32697.6|32547.6|32680.4|32530.4|28
1624786990000|2021-06-27 09:43:10|32684.4|32534.4|32681|32531|32690.4|32540.4|32678.6|32528.6|26
1624787000000|2021-06-27 09:43:20|32680.6|32530.6|32674.9|32524.9|32680.9|32530.9|32674.9|32524.9|24
1624787010000|2021-06-27 09:43:30|32675.4|32525.4|32685.6|32535.6|32685.6|32535.6|32670.2|32520.2|29
1624787020000|2021-06-27 09:43:40|32685|32535|32691.5|32541.5|32693.3|32543.3|32685|32535|32
1624787030000|2021-06-27 09:43:50|32692.2|32542.2|32691.2|32541.2|32700.9|32550.9|32691.2|32541.2|27
1624787040000|2021-06-27 09:44:00|32691.1|32541.1|32687.8|32537.8|32697.2|32547.2|32687.7|32537.7|22
1624787050000|2021-06-27 09:44:10|32685.5|32535.5|32680.9|32530.9|32685.5|32535.5|32673.7|32523.7|37
1624787060000|2021-06-27 09:44:20|32681.4|32531.4|32672.2|32522.2|32681.4|32531.4|32671.4|32521.4|38
1624787070000|2021-06-27 09:44:30|32672.6|32522.6|32672.9|32522.9|32675|32525|32662.6|32512.6|32
1624787080000|2021-06-27 09:44:40|32671.4|32521.4|32682.9|32532.9|32682.9|32532.9|32670.7|32520.7|33
1624787090000|2021-06-27 09:44:50|32681.3|32531.3|32669.1|32519.1|32691.1|32541.1|32669.1|32519.1|32
1624787100000|2021-06-27 09:45:00|32670.5|32520.5|32688.6|32538.6|32688.7|32538.7|32670.5|32520.5|29
1624787110000|2021-06-27 09:45:10|32688.8|32538.8|32692|32542|32695|32545|32685.8|32535.8|34
1624787120000|2021-06-27 09:45:20|32693.2|32543.2|32687|32537|32696.8|32546.8|32682.5|32532.5|29
1624787130000|2021-06-27 09:45:30|32686.9|32536.9|32694.1|32544.1|32709|32559|32686.3|32536.3|34
1624787140000|2021-06-27 09:45:40|32693.6|32543.6|32686.5|32536.5|32696.5|32546.5|32685|32535|31
1624787150000|2021-06-27 09:45:50|32686.7|32536.7|32674|32524|32686.7|32536.7|32670.5|32520.5|32
1624787160000|2021-06-27 09:46:00|32674.3|32524.3|32666.1|32516.1|32674.3|32524.3|32666.1|32516.1|33
1624787170000|2021-06-27 09:46:10|32665|32515|32657.3|32507.3|32668.9|32518.9|32657.3|32507.3|34
1624787180000|2021-06-27 09:46:20|32657.5|32507.5|32642.8|32492.8|32657.5|32507.5|32642.8|32492.8|33
1624787190000|2021-06-27 09:46:30|32644.5|32494.5|32652.6|32502.6|32656.2|32506.2|32641.7|32491.7|30
1624787200000|2021-06-27 09:46:40|32652.2|32502.2|32658.1|32508.1|32661.5|32511.5|32652.2|32502.2|24
1624787210000|2021-06-27 09:46:50|32658|32508|32660.4|32510.4|32660.4|32510.4|32656.9|32506.9|20
1624787220000|2021-06-27 09:47:00|32660.1|32510.1|32661.1|32511.1|32662.8|32512.8|32659.4|32509.4|18
1624787230000|2021-06-27 09:47:10|32661|32511|32631.8|32481.8|32661|32511|32631.8|32481.8|35
1624787240000|2021-06-27 09:47:20|32632.2|32482.2|32599.5|32449.5|32633.8|32483.8|32590.7|32440.7|32
1624787250000|2021-06-27 09:47:30|32601|32451|32606.7|32456.7|32611.2|32461.2|32595.4|32445.4|38
1624787260000|2021-06-27 09:47:40|32603.5|32453.5|32613.5|32463.5|32619.6|32469.6|32591|32441|40
1624787270000|2021-06-27 09:47:50|32612.7|32462.7|32579.9|32429.9|32612.7|32462.7|32579.9|32429.9|33
1624787280000|2021-06-27 09:48:00|32579.6|32429.6|32571.1|32421.1|32599.1|32449.1|32571.1|32421.1|37
1624787290000|2021-06-27 09:48:10|32570.5|32420.5|32555.6|32405.6|32570.5|32420.5|32548.7|32398.7|37
1624787300000|2021-06-27 09:48:20|32557.1|32407.1|32569|32419|32572.8|32422.8|32557.1|32407.1|38
1624787310000|2021-06-27 09:48:30|32568.6|32418.6|32572.1|32422.1|32572.1|32422.1|32568.6|32418.6|29
1624787320000|2021-06-27 09:48:40|32572|32422|32571.8|32421.8|32572.7|32422.7|32570|32420|32
1624787330000|2021-06-27 09:48:50|32571.7|32421.7|32574.3|32424.3|32574.3|32424.3|32567.1|32417.1|31
1624787340000|2021-06-27 09:49:00|32574.2|32424.2|32592.8|32442.8|32592.8|32442.8|32573.3|32423.3|35
1624787350000|2021-06-27 09:49:10|32592.1|32442.1|32618.9|32468.9|32618.9|32468.9|32592.1|32442.1|33
1624787360000|2021-06-27 09:49:20|32620|32470|32638.8|32488.8|32641.9|32491.9|32619.1|32469.1|35
1624787370000|2021-06-27 09:49:30|32638.7|32488.7|32648.9|32498.9|32648.9|32498.9|32637.9|32487.9|34
1624787380000|2021-06-27 09:49:40|32648.7|32498.7|32673.5|32523.5|32674.6|32524.6|32646.7|32496.7|30
1624787390000|2021-06-27 09:49:50|32673|32523|32670|32520|32680.3|32530.3|32670|32520|31
1624787400000|2021-06-27 09:50:00|32667.8|32517.8|32679.8|32529.8|32679.8|32529.8|32667.4|32517.4|31
1624787410000|2021-06-27 09:50:10|32678.9|32528.9|32696.6|32546.6|32697|32547|32678.3|32528.3|31
1624787420000|2021-06-27 09:50:20|32691.8|32541.8|32693.7|32543.7|32698.1|32548.1|32685.6|32535.6|36
1624787430000|2021-06-27 09:50:30|32695.9|32545.9|32701|32551|32701.4|32551.4|32693.9|32543.9|27
1624787440000|2021-06-27 09:50:40|32701.1|32551.1|32702.1|32552.1|32705.4|32555.4|32700.8|32550.8|28
1624787450000|2021-06-27 09:50:50|32702|32552|32699.6|32549.6|32702.1|32552.1|32691.2|32541.2|36
1624787460000|2021-06-27 09:51:00|32699.7|32549.7|32705.3|32555.3|32708.1|32558.1|32699.4|32549.4|29
1624787470000|2021-06-27 09:51:10|32705.2|32555.2|32713.1|32563.1|32713.4|32563.4|32702.1|32552.1|31
1624787480000|2021-06-27 09:51:20|32713.2|32563.2|32712|32562|32714.2|32564.2|32711.2|32561.2|21
1624787490000|2021-06-27 09:51:30|32711.3|32561.3|32712.1|32562.1|32713.8|32563.8|32710.6|32560.6|23
1624787500000|2021-06-27 09:51:40|32712.2|32562.2|32712.2|32562.2|32713.8|32563.8|32711.5|32561.5|23
1624787510000|2021-06-27 09:51:50|32712.4|32562.4|32714.2|32564.2|32716.9|32566.9|32712.1|32562.1|24
1624787520000|2021-06-27 09:52:00|32714.1|32564.1|32692|32542|32714.3|32564.3|32691.8|32541.8|30
1624787530000|2021-06-27 09:52:10|32692.2|32542.2|32692.3|32542.3|32695.2|32545.2|32691|32541|26
1624787540000|2021-06-27 09:52:20|32692.4|32542.4|32690.3|32540.3|32692.4|32542.4|32677.1|32527.1|26
1624787550000|2021-06-27 09:52:30|32691.9|32541.9|32688.6|32538.6|32691.9|32541.9|32681.7|32531.7|37
1624787560000|2021-06-27 09:52:40|32688.7|32538.7|32691.8|32541.8|32691.8|32541.8|32688.7|32538.7|30
1624787570000|2021-06-27 09:52:50|32691.9|32541.9|32703.8|32553.8|32703.8|32553.8|32691.9|32541.9|31
1624787580000|2021-06-27 09:53:00|32703.6|32553.6|32718.1|32568.1|32720.5|32570.5|32703.6|32553.6|30
1624787590000|2021-06-27 09:53:10|32717.8|32567.8|32720.8|32570.8|32720.8|32570.8|32713.4|32563.4|36
1624787600000|2021-06-27 09:53:20|32721|32571|32712.1|32562.1|32721|32571|32710.3|32560.3|26
1624787610000|2021-06-27 09:53:30|32712|32562|32715.4|32565.4|32716.4|32566.4|32709.6|32559.6|25
1624787620000|2021-06-27 09:53:40|32715.5|32565.5|32714.5|32564.5|32719|32569|32714.5|32564.5|27
1624787630000|2021-06-27 09:53:50|32714.8|32564.8|32708.1|32558.1|32716.2|32566.2|32708.1|32558.1|35
1624787640000|2021-06-27 09:54:00|32708.2|32558.2|32711.2|32561.2|32714.6|32564.6|32708.2|32558.2|32
1624787650000|2021-06-27 09:54:10|32710.6|32560.6|32709.4|32559.4|32711.4|32561.4|32709.1|32559.1|18
1624787660000|2021-06-27 09:54:20|32709.5|32559.5|32706.6|32556.6|32709.9|32559.9|32699.5|32549.5|37
1624787670000|2021-06-27 09:54:30|32705.4|32555.4|32703.2|32553.2|32710.4|32560.4|32702.5|32552.5|28
1624787680000|2021-06-27 09:54:40|32705.4|32555.4|32708.8|32558.8|32710.3|32560.3|32705.4|32555.4|21
1624787690000|2021-06-27 09:54:50|32708.7|32558.7|32733.2|32583.2|32735.1|32585.1|32708.7|32558.7|31
1624787700000|2021-06-27 09:55:00|32732.5|32582.5|32751.3|32601.3|32752|32602|32727.1|32577.1|27
1624787710000|2021-06-27 09:55:10|32751.9|32601.9|32771.5|32621.5|32772.9|32622.9|32751.9|32601.9|34
1624787720000|2021-06-27 09:55:20|32772.3|32622.3|32779|32629|32784.2|32634.2|32772.1|32622.1|33
1624787730000|2021-06-27 09:55:30|32779.6|32629.6|32821|32671|32823|32673|32779.6|32629.6|37
1624787740000|2021-06-27 09:55:40|32821.1|32671.1|32809.9|32659.9|32834.8|32684.8|32806.8|32656.8|34
1624787750000|2021-06-27 09:55:50|32810.5|32660.5|32784.8|32634.8|32817.5|32667.5|32784.7|32634.7|22
1624787760000|2021-06-27 09:56:00|32795.5|32645.5|32780.3|32630.3|32795.5|32645.5|32780.3|32630.3|22
1624787770000|2021-06-27 09:56:10|32779.7|32629.7|32775.5|32625.5|32780.1|32630.1|32774.2|32624.2|16
1624787780000|2021-06-27 09:56:20|32777.6|32627.6|32775|32625|32778|32628|32772.9|32622.9|23
1624787790000|2021-06-27 09:56:30|32774.9|32624.9|32772.7|32622.7|32775|32625|32772.4|32622.4|17
1624787800000|2021-06-27 09:56:40|32772.6|32622.6|32772.7|32622.7|32772.8|32622.8|32770.8|32620.8|14
1624787810000|2021-06-27 09:56:50|32774|32624|32797.1|32647.1|32799.9|32649.9|32774|32624|29
1624787820000|2021-06-27 09:57:00|32797.2|32647.2|32801.7|32651.7|32802.4|32652.4|32790.7|32640.7|34
1624787830000|2021-06-27 09:57:10|32801.4|32651.4|32805|32655|32805.1|32655.1|32798.6|32648.6|30
1624787840000|2021-06-27 09:57:20|32804.9|32654.9|32810.4|32660.4|32815.7|32665.7|32804.3|32654.3|37
1624787850000|2021-06-27 09:57:30|32809.6|32659.6|32808.4|32658.4|32810.3|32660.3|32806.7|32656.7|34
1624787860000|2021-06-27 09:57:40|32807.3|32657.3|32812.5|32662.5|32812.5|32662.5|32805|32655|30
1624787870000|2021-06-27 09:57:50|32813.1|32663.1|32800.7|32650.7|32813.1|32663.1|32797.5|32647.5|30
1624787880000|2021-06-27 09:58:00|32799.5|32649.5|32800.4|32650.4|32801.9|32651.9|32798.3|32648.3|25
1624787890000|2021-06-27 09:58:10|32800.1|32650.1|32787.3|32637.3|32800.4|32650.4|32786.1|32636.1|23
1624787900000|2021-06-27 09:58:20|32787.4|32637.4|32782.7|32632.7|32788.1|32638.1|32746.9|32596.9|23
1624787910000|2021-06-27 09:58:30|32749.5|32599.5|32721.6|32571.6|32750.9|32600.9|32721.6|32571.6|33
1624787920000|2021-06-27 09:58:40|32721.5|32571.5|32718.5|32568.5|32721.6|32571.6|32718.1|32568.1|26
1624787930000|2021-06-27 09:58:50|32718.4|32568.4|32713.8|32563.8|32718.4|32568.4|32709.6|32559.6|29
1624787940000|2021-06-27 09:59:00|32713.6|32563.6|32739.8|32589.8|32742.5|32592.5|32713.6|32563.6|30
1624787950000|2021-06-27 09:59:10|32740.6|32590.6|32743.4|32593.4|32745.1|32595.1|32740.4|32590.4|30
1624787960000|2021-06-27 09:59:20|32743.1|32593.1|32714.5|32564.5|32743.1|32593.1|32712.6|32562.6|37
1624787970000|2021-06-27 09:59:30|32714|32564|32703.6|32553.6|32714.4|32564.4|32703.2|32553.2|25
1624787980000|2021-06-27 09:59:40|32703.5|32553.5|32691.3|32541.3|32703.5|32553.5|32689.4|32539.4|31
1624787990000|2021-06-27 09:59:50|32691.5|32541.5|32687.3|32537.3|32692.9|32542.9|32682.7|32532.7|35
1624788000000|2021-06-27 10:00:00|32685.5|32535.5|32693.5|32543.5|32693.5|32543.5|32677.4|32527.4|37
1624788010000|2021-06-27 10:00:10|32693.9|32543.9|32698.7|32548.7|32699.2|32549.2|32692.5|32542.5|33
1624788020000|2021-06-27 10:00:20|32700.1|32550.1|32703.9|32553.9|32703.9|32553.9|32699|32549|31
1624788030000|2021-06-27 10:00:30|32704|32554|32740|32590|32740|32590|32704|32554|30
1624788040000|2021-06-27 10:00:40|32737.8|32587.8|32725.3|32575.3|32738.4|32588.4|32725.3|32575.3|36
1624788050000|2021-06-27 10:00:50|32722.3|32572.3|32741|32591|32741|32591|32721.4|32571.4|31
1624788060000|2021-06-27 10:01:00|32742.7|32592.7|32764.2|32614.2|32764.2|32614.2|32742.7|32592.7|33
1624788070000|2021-06-27 10:01:10|32765.7|32615.7|32757.6|32607.6|32771.3|32621.3|32757.6|32607.6|29
1624788080000|2021-06-27 10:01:20|32758.3|32608.3|32760.8|32610.8|32761.7|32611.7|32756.4|32606.4|23
1624788090000|2021-06-27 10:01:30|32771.4|32621.4|32782.7|32632.7|32782.8|32632.8|32771|32621|31
1624788100000|2021-06-27 10:01:40|32782.8|32632.8|32794.6|32644.6|32795.9|32645.9|32782.6|32632.6|34
1624788110000|2021-06-27 10:01:50|32795.8|32645.8|32792.7|32642.7|32806.5|32656.5|32792.7|32642.7|36
1624788120000|2021-06-27 10:02:00|32797.1|32647.1|32755.3|32605.3|32797.1|32647.1|32751.9|32601.9|40
1624788130000|2021-06-27 10:02:10|32753.3|32603.3|32745.5|32595.5|32759.6|32609.6|32745.5|32595.5|29
1624788140000|2021-06-27 10:02:20|32745.8|32595.8|32746.7|32596.7|32750.2|32600.2|32744.7|32594.7|28
1624788150000|2021-06-27 10:02:30|32747.5|32597.5|32740.9|32590.9|32747.6|32597.6|32740.9|32590.9|27
1624788160000|2021-06-27 10:02:40|32741.6|32591.6|32756.2|32606.2|32756.2|32606.2|32741.6|32591.6|27
1624788170000|2021-06-27 10:02:50|32755.5|32605.5|32749.6|32599.6|32757.8|32607.8|32748.3|32598.3|33
1624788180000|2021-06-27 10:03:00|32749.7|32599.7|32752.6|32602.6|32756.3|32606.3|32749.7|32599.7|33
1624788190000|2021-06-27 10:03:10|32752.7|32602.7|32776.7|32626.7|32776.8|32626.8|32752.7|32602.7|33
1624788200000|2021-06-27 10:03:20|32779.7|32629.7|32790.5|32640.5|32790.5|32640.5|32779.7|32629.7|32
1624788210000|2021-06-27 10:03:30|32791.3|32641.3|32790.7|32640.7|32796.5|32646.5|32789.5|32639.5|27
1624788220000|2021-06-27 10:03:40|32786.8|32636.8|32759.8|32609.8|32787.3|32637.3|32759.8|32609.8|37
1624788230000|2021-06-27 10:03:50|32759.2|32609.2|32768.3|32618.3|32771.5|32621.5|32757.5|32607.5|40
1624788240000|2021-06-27 10:04:00|32768.8|32618.8|32750.1|32600.1|32768.8|32618.8|32749|32599|35
1624788250000|2021-06-27 10:04:10|32750.2|32600.2|32754.7|32604.7|32755.9|32605.9|32747.5|32597.5|30
1624788260000|2021-06-27 10:04:20|32753.6|32603.6|32743.6|32593.6|32754.8|32604.8|32742.8|32592.8|32
1624788270000|2021-06-27 10:04:30|32745.4|32595.4|32747|32597|32748.2|32598.2|32743.5|32593.5|21
1624788280000|2021-06-27 10:04:40|32744.7|32594.7|32744.8|32594.8|32745.6|32595.6|32740.7|32590.7|28
1624788290000|2021-06-27 10:04:50|32744.7|32594.7|32730.6|32580.6|32744.9|32594.9|32730.6|32580.6|21
1624788300000|2021-06-27 10:05:00|32725.7|32575.7|32736.7|32586.7|32736.7|32586.7|32724.4|32574.4|32
1624788310000|2021-06-27 10:05:10|32728.1|32578.1|32768.7|32618.7|32770.5|32620.5|32728.1|32578.1|33
1624788320000|2021-06-27 10:05:20|32769.2|32619.2|32784.7|32634.7|32789.1|32639.1|32769.2|32619.2|39
1624788330000|2021-06-27 10:05:30|32783.3|32633.3|32787.4|32637.4|32788.4|32638.4|32782.1|32632.1|30
1624788340000|2021-06-27 10:05:40|32786.4|32636.4|32789.4|32639.4|32794.5|32644.5|32784.9|32634.9|28
1624788350000|2021-06-27 10:05:50|32789.7|32639.7|32776|32626|32789.7|32639.7|32773|32623|34
1624788360000|2021-06-27 10:06:00|32775.8|32625.8|32782.4|32632.4|32783.5|32633.5|32770.4|32620.4|33
1624788370000|2021-06-27 10:06:10|32782.5|32632.5|32783.2|32633.2|32786.3|32636.3|32782.5|32632.5|27
1624788380000|2021-06-27 10:06:20|32783.3|32633.3|32783.9|32633.9|32785.2|32635.2|32782.6|32632.6|21
1624788390000|2021-06-27 10:06:30|32784|32634|32789.8|32639.8|32790.4|32640.4|32783.8|32633.8|30
1624788400000|2021-06-27 10:06:40|32791.5|32641.5|32794|32644|32804.1|32654.1|32791.1|32641.1|32
1624788410000|2021-06-27 10:06:50|32793.6|32643.6|32795.8|32645.8|32798.3|32648.3|32793.4|32643.4|34
1624788420000|2021-06-27 10:07:00|32795.3|32645.3|32806.9|32656.9|32807.9|32657.9|32791.5|32641.5|29
1624788430000|2021-06-27 10:07:10|32807.1|32657.1|32790.8|32640.8|32807.7|32657.7|32790.8|32640.8|33
1624788440000|2021-06-27 10:07:20|32790.1|32640.1|32789.2|32639.2|32791.2|32641.2|32787.7|32637.7|28
1624788450000|2021-06-27 10:07:30|32789.3|32639.3|32780.9|32630.9|32791|32641|32778.1|32628.1|33
1624788460000|2021-06-27 10:07:40|32782.3|32632.3|32754.9|32604.9|32782.3|32632.3|32754.9|32604.9|30
1624788470000|2021-06-27 10:07:50|32754.7|32604.7|32774.1|32624.1|32774.1|32624.1|32754.7|32604.7|29
1624788480000|2021-06-27 10:08:00|32774.2|32624.2|32763.8|32613.8|32774.2|32624.2|32755.5|32605.5|31
1624788490000|2021-06-27 10:08:10|32765.1|32615.1|32761.1|32611.1|32765.1|32615.1|32757.7|32607.7|32
1624788500000|2021-06-27 10:08:20|32762.3|32612.3|32779|32629|32779.3|32629.3|32760|32610|23
1624788510000|2021-06-27 10:08:30|32779.1|32629.1|32751.4|32601.4|32779.2|32629.2|32751.4|32601.4|33
1624788520000|2021-06-27 10:08:40|32751.3|32601.3|32752.1|32602.1|32752.1|32602.1|32740.6|32590.6|35
1624788530000|2021-06-27 10:08:50|32752.8|32602.8|32748.1|32598.1|32754.2|32604.2|32739.8|32589.8|29
1624788540000|2021-06-27 10:09:00|32746.9|32596.9|32751.7|32601.7|32751.7|32601.7|32743.1|32593.1|32
1624788550000|2021-06-27 10:09:10|32751.6|32601.6|32746.7|32596.7|32752.5|32602.5|32746.7|32596.7|27
1624788560000|2021-06-27 10:09:20|32748.1|32598.1|32744.2|32594.2|32750.4|32600.4|32743.2|32593.2|35
1624788570000|2021-06-27 10:09:30|32743.2|32593.2|32744.8|32594.8|32744.9|32594.9|32743.2|32593.2|24
1624788580000|2021-06-27 10:09:40|32743.5|32593.5|32735.2|32585.2|32743.5|32593.5|32731.3|32581.3|33
1624788590000|2021-06-27 10:09:50|32735.1|32585.1|32731.3|32581.3|32735.2|32585.2|32731.3|32581.3|17
1624788600000|2021-06-27 10:10:00|32731.2|32581.2|32735.9|32585.9|32736.4|32586.4|32730.9|32580.9|27
1624788610000|2021-06-27 10:10:10|32736.1|32586.1|32735.9|32585.9|32737.6|32587.6|32735.9|32585.9|11
1624788620000|2021-06-27 10:10:20|32736|32586|32752.9|32602.9|32752.9|32602.9|32735.7|32585.7|23
1624788630000|2021-06-27 10:10:30|32753|32603|32753.8|32603.8|32754.7|32604.7|32749.3|32599.3|30
1624788640000|2021-06-27 10:10:40|32753.5|32603.5|32776.3|32626.3|32776.3|32626.3|32753.5|32603.5|37
1624788650000|2021-06-27 10:10:50|32776.1|32626.1|32776.1|32626.1|32782.1|32632.1|32773|32623|32
1624788660000|2021-06-27 10:11:00|32775.9|32625.9|32766.1|32616.1|32785.2|32635.2|32766.1|32616.1|36
1624788670000|2021-06-27 10:11:10|32762.8|32612.8|32762.8|32612.8|32765.8|32615.8|32756.6|32606.6|31
1624788680000|2021-06-27 10:11:20|32764.7|32614.7|32762.4|32612.4|32768|32618|32761.3|32611.3|33
1624788690000|2021-06-27 10:11:30|32762.5|32612.5|32767.3|32617.3|32768.9|32618.9|32762.5|32612.5|31
1624788700000|2021-06-27 10:11:40|32767.4|32617.4|32766.7|32616.7|32772.6|32622.6|32766.7|32616.7|31
1624788710000|2021-06-27 10:11:50|32765.1|32615.1|32759.3|32609.3|32765.1|32615.1|32758.1|32608.1|24
1624788720000|2021-06-27 10:12:00|32759.4|32609.4|32754.6|32604.6|32759.6|32609.6|32754.6|32604.6|26
1624788730000|2021-06-27 10:12:10|32755.3|32605.3|32762.2|32612.2|32762.2|32612.2|32754.6|32604.6|21
1624788740000|2021-06-27 10:12:20|32762.4|32612.4|32775.4|32625.4|32778.9|32628.9|32762.2|32612.2|28
1624788750000|2021-06-27 10:12:30|32776.2|32626.2|32774.2|32624.2|32776.5|32626.5|32773.9|32623.9|23
1624788760000|2021-06-27 10:12:40|32773.7|32623.7|32787.1|32637.1|32788.1|32638.1|32772|32622|33
1624788770000|2021-06-27 10:12:50|32787.3|32637.3|32802.7|32652.7|32802.8|32652.8|32787.2|32637.2|33
1624788780000|2021-06-27 10:13:00|32802.9|32652.9|32800.8|32650.8|32804.3|32654.3|32800.8|32650.8|29
1624788790000|2021-06-27 10:13:10|32799|32649|32809.3|32659.3|32809.9|32659.9|32788.1|32638.1|37
1624788800000|2021-06-27 10:13:20|32808.8|32658.8|32814.7|32664.7|32815.1|32665.1|32808.8|32658.8|27
1624788810000|2021-06-27 10:13:30|32815.3|32665.3|32841.8|32691.8|32841.8|32691.8|32815.3|32665.3|32
1624788820000|2021-06-27 10:13:40|32839|32689|32830.2|32680.2|32839|32689|32827.5|32677.5|31
1624788830000|2021-06-27 10:13:50|32831.8|32681.8|32838.9|32688.9|32838.9|32688.9|32831|32681|34
1624788840000|2021-06-27 10:14:00|32836.8|32686.8|32842.7|32692.7|32842.7|32692.7|32830.2|32680.2|29
1624788850000|2021-06-27 10:14:10|32841.2|32691.2|32836.7|32686.7|32854.1|32704.1|32827.2|32677.2|34
1624788860000|2021-06-27 10:14:20|32836|32686|32800.4|32650.4|32836.2|32686.2|32795.8|32645.8|33
1624788870000|2021-06-27 10:14:30|32800.5|32650.5|32761.8|32611.8|32800.5|32650.5|32759.9|32609.9|26
1624788880000|2021-06-27 10:14:40|32764|32614|32775.8|32625.8|32777.5|32627.5|32763.1|32613.1|32
1624788890000|2021-06-27 10:14:50|32774.8|32624.8|32770.6|32620.6|32774.8|32624.8|32762.4|32612.4|24
1624788900000|2021-06-27 10:15:00|32770.9|32620.9|32799.7|32649.7|32799.7|32649.7|32770.8|32620.8|32
1624788910000|2021-06-27 10:15:10|32803.3|32653.3|32829.6|32679.6|32829.6|32679.6|32803.3|32653.3|23
1624788920000|2021-06-27 10:15:20|32829.9|32679.9|32818|32668|32830.6|32680.6|32817|32667|32
1624788930000|2021-06-27 10:15:30|32817.4|32667.4|32822.8|32672.8|32822.8|32672.8|32815.3|32665.3|28
1624788940000|2021-06-27 10:15:40|32822.5|32672.5|32846.2|32696.2|32847.3|32697.3|32822.5|32672.5|29
1624788950000|2021-06-27 10:15:50|32846|32696|32846.2|32696.2|32847.5|32697.5|32844|32694|30
1624788960000|2021-06-27 10:16:00|32846.7|32696.7|32840.1|32690.1|32848.9|32698.9|32836|32686|31
1624788970000|2021-06-27 10:16:10|32840.4|32690.4|32845.4|32695.4|32847.1|32697.1|32840.4|32690.4|34
1624788980000|2021-06-27 10:16:20|32845.1|32695.1|32846.3|32696.3|32847.1|32697.1|32842.5|32692.5|23
1624788990000|2021-06-27 10:16:30|32846.5|32696.5|32844.9|32694.9|32847.9|32697.9|32844.6|32694.6|25
1624789000000|2021-06-27 10:16:40|32844|32694|32842.4|32692.4|32844.3|32694.3|32840.6|32690.6|27
1624789010000|2021-06-27 10:16:50|32842.3|32692.3|32843.4|32693.4|32843.6|32693.6|32838|32688|26
1624789020000|2021-06-27 10:17:00|32839.7|32689.7|32821.5|32671.5|32839.7|32689.7|32820|32670|36
1624789030000|2021-06-27 10:17:10|32820.5|32670.5|32818.4|32668.4|32824.3|32674.3|32818.4|32668.4|23
1624789040000|2021-06-27 10:17:20|32816.1|32666.1|32820.1|32670.1|32820.1|32670.1|32815.6|32665.6|23
1624789050000|2021-06-27 10:17:30|32820|32670|32814.5|32664.5|32820.1|32670.1|32813.6|32663.6|24
1624789060000|2021-06-27 10:17:40|32813.8|32663.8|32816.1|32666.1|32817.3|32667.3|32813.6|32663.6|23
1624789070000|2021-06-27 10:17:50|32816|32666|32816|32666|32816.7|32666.7|32815.3|32665.3|21
1624789080000|2021-06-27 10:18:00|32815.8|32665.8|32825.9|32675.9|32827|32677|32815.7|32665.7|24
1624789090000|2021-06-27 10:18:10|32825.7|32675.7|32844.2|32694.2|32844.2|32694.2|32825.7|32675.7|33
1624789100000|2021-06-27 10:18:20|32843.5|32693.5|32847|32697|32848.4|32698.4|32842.2|32692.2|31
1624789110000|2021-06-27 10:18:30|32846.4|32696.4|32845.4|32695.4|32848.2|32698.2|32836.5|32686.5|39
1624789120000|2021-06-27 10:18:40|32845.5|32695.5|32844.9|32694.9|32847.3|32697.3|32843|32693|25
1624789130000|2021-06-27 10:18:50|32845.7|32695.7|32846.5|32696.5|32851.1|32701.1|32844|32694|25
1624789140000|2021-06-27 10:19:00|32847.1|32697.1|32871.6|32721.6|32874.3|32724.3|32846.2|32696.2|26
1624789150000|2021-06-27 10:19:10|32870.6|32720.6|32879.8|32729.8|32879.8|32729.8|32869.6|32719.6|34
1624789160000|2021-06-27 10:19:20|32877.6|32727.6|32870.9|32720.9|32880.3|32730.3|32870.9|32720.9|31
1624789170000|2021-06-27 10:19:30|32871|32721|32860.6|32710.6|32871|32721|32858.7|32708.7|36
1624789180000|2021-06-27 10:19:40|32864.2|32714.2|32857.4|32707.4|32864.8|32714.8|32857.4|32707.4|28
1624789190000|2021-06-27 10:19:50|32857|32707|32849.8|32699.8|32858|32708|32848.6|32698.6|14
1624789200000|2021-06-27 10:20:00|32849.6|32699.6|32851.9|32701.9|32851.9|32701.9|32832.3|32682.3|26
1624789210000|2021-06-27 10:20:10|32854.4|32704.4|32861.2|32711.2|32861.4|32711.4|32854.3|32704.3|21
1624789220000|2021-06-27 10:20:20|32861.3|32711.3|32847.8|32697.8|32861.8|32711.8|32847.6|32697.6|27
1624789230000|2021-06-27 10:20:30|32847.9|32697.9|32848.9|32698.9|32851.6|32701.6|32847.1|32697.1|27
1624789240000|2021-06-27 10:20:40|32848.8|32698.8|32847.4|32697.4|32850.9|32700.9|32839.4|32689.4|34
1624789250000|2021-06-27 10:20:50|32848.8|32698.8|32853.7|32703.7|32856|32706|32848.8|32698.8|33
1624789260000|2021-06-27 10:21:00|32857|32707|32853|32703|32857.6|32707.6|32841.1|32691.1|34
1624789270000|2021-06-27 10:21:10|32857.8|32707.8|32861.1|32711.1|32863.2|32713.2|32852.5|32702.5|35
1624789280000|2021-06-27 10:21:20|32861.4|32711.4|32855.8|32705.8|32861.6|32711.6|32850.5|32700.5|34
1624789290000|2021-06-27 10:21:30|32856.5|32706.5|32852.4|32702.4|32856.5|32706.5|32846.3|32696.3|34
1624789300000|2021-06-27 10:21:40|32851.4|32701.4|32855|32705|32858.4|32708.4|32850|32700|28
1624789310000|2021-06-27 10:21:50|32854.9|32704.9|32853.8|32703.8|32856.3|32706.3|32853.4|32703.4|33
1624789320000|2021-06-27 10:22:00|32852.8|32702.8|32857.9|32707.9|32858.2|32708.2|32852.7|32702.7|27
1624789330000|2021-06-27 10:22:10|32858.3|32708.3|32843.4|32693.4|32858.3|32708.3|32842.5|32692.5|23
1624789340000|2021-06-27 10:22:20|32843.5|32693.5|32841|32691|32843.5|32693.5|32840.8|32690.8|25
1624789350000|2021-06-27 10:22:30|32840.9|32690.9|32835.6|32685.6|32840.9|32690.9|32835.6|32685.6|21
1624789360000|2021-06-27 10:22:40|32836.9|32686.9|32807.5|32657.5|32836.9|32686.9|32804.3|32654.3|33
1624789370000|2021-06-27 10:22:50|32805.1|32655.1|32794.5|32644.5|32806.3|32656.3|32791.5|32641.5|22
1624789380000|2021-06-27 10:23:00|32794.6|32644.6|32807.4|32657.4|32811.6|32661.6|32794.4|32644.4|35
1624789390000|2021-06-27 10:23:10|32809.2|32659.2|32799.9|32649.9|32810.9|32660.9|32798|32648|28
1624789400000|2021-06-27 10:23:20|32796.5|32646.5|32810.6|32660.6|32810.6|32660.6|32792.3|32642.3|38
1624789410000|2021-06-27 10:23:30|32810.2|32660.2|32811.9|32661.9|32821.5|32671.5|32809.2|32659.2|38
1624789420000|2021-06-27 10:23:40|32811.8|32661.8|32806.2|32656.2|32813.7|32663.7|32806.1|32656.1|33
1624789430000|2021-06-27 10:23:50|32805.8|32655.8|32800.1|32650.1|32814.8|32664.8|32800.1|32650.1|32
1624789440000|2021-06-27 10:24:00|32801.7|32651.7|32795.4|32645.4|32803.6|32653.6|32795.4|32645.4|31
1624789450000|2021-06-27 10:24:10|32787.8|32637.8|32778.8|32628.8|32789.9|32639.9|32778.8|32628.8|33
1624789460000|2021-06-27 10:24:20|32778|32628|32736.6|32586.6|32779|32629|32736.6|32586.6|35
1624789470000|2021-06-27 10:24:30|32736.4|32586.4|32704|32554|32736.4|32586.4|32699.3|32549.3|38
1624789480000|2021-06-27 10:24:40|32701.8|32551.8|32693.8|32543.8|32706.5|32556.5|32686.9|32536.9|32
1624789490000|2021-06-27 10:24:50|32693.4|32543.4|32664.9|32514.9|32694.4|32544.4|32643.9|32493.9|37
1624789500000|2021-06-27 10:25:00|32666.2|32516.2|32662.8|32512.8|32666.2|32516.2|32653|32503|33
1624789510000|2021-06-27 10:25:10|32664.3|32514.3|32699.1|32549.1|32701.6|32551.6|32654.5|32504.5|31
1624789520000|2021-06-27 10:25:20|32698|32548|32704.2|32554.2|32706|32556|32692.6|32542.6|28
1624789530000|2021-06-27 10:25:30|32705.5|32555.5|32689.5|32539.5|32705.5|32555.5|32688.3|32538.3|31
1624789540000|2021-06-27 10:25:40|32689.4|32539.4|32685.6|32535.6|32692.1|32542.1|32685.6|32535.6|24
1624789550000|2021-06-27 10:25:50|32684.9|32534.9|32686.1|32536.1|32686.1|32536.1|32667.5|32517.5|38
1624789560000|2021-06-27 10:26:00|32688.3|32538.3|32690.7|32540.7|32691.2|32541.2|32688.3|32538.3|27
1624789570000|2021-06-27 10:26:10|32691|32541|32691.8|32541.8|32691.8|32541.8|32684.3|32534.3|27
1624789580000|2021-06-27 10:26:20|32692.2|32542.2|32707.6|32557.6|32707.6|32557.6|32692.1|32542.1|24
1624789590000|2021-06-27 10:26:30|32708|32558|32708.1|32558.1|32715.4|32565.4|32703|32553|31
1624789600000|2021-06-27 10:26:40|32707.5|32557.5|32713.5|32563.5|32713.6|32563.6|32696.7|32546.7|29
1624789610000|2021-06-27 10:26:50|32713.7|32563.7|32723|32573|32724.6|32574.6|32713.7|32563.7|33
1624789620000|2021-06-27 10:27:00|32723.3|32573.3|32692|32542|32725.7|32575.7|32691.3|32541.3|38
1624789630000|2021-06-27 10:27:10|32692.7|32542.7|32707|32557|32707.2|32557.2|32691.1|32541.1|33
1624789640000|2021-06-27 10:27:20|32706.9|32556.9|32716.1|32566.1|32716.5|32566.5|32706.9|32556.9|26
1624789650000|2021-06-27 10:27:30|32715.8|32565.8|32718.2|32568.2|32718.2|32568.2|32715.5|32565.5|20
1624789660000|2021-06-27 10:27:40|32718.4|32568.4|32718.9|32568.9|32723|32573|32718.1|32568.1|23
1624789670000|2021-06-27 10:27:50|32719.4|32569.4|32716.3|32566.3|32719.4|32569.4|32716.1|32566.1|14
1624789680000|2021-06-27 10:28:00|32716.1|32566.1|32717.5|32567.5|32717.5|32567.5|32716.1|32566.1|11
1624789690000|2021-06-27 10:28:10|32717.6|32567.6|32718.2|32568.2|32720.6|32570.6|32717.6|32567.6|19
1624789700000|2021-06-27 10:28:20|32718.1|32568.1|32714|32564|32718.8|32568.8|32714|32564|16
1624789710000|2021-06-27 10:28:30|32713|32563|32695.5|32545.5|32714.5|32564.5|32688.6|32538.6|34
1624789720000|2021-06-27 10:28:40|32694.2|32544.2|32698.6|32548.6|32700.6|32550.6|32693.9|32543.9|29
1624789730000|2021-06-27 10:28:50|32697.7|32547.7|32703.1|32553.1|32703.1|32553.1|32697.7|32547.7|30
1624789740000|2021-06-27 10:29:00|32702.5|32552.5|32718.6|32568.6|32718.6|32568.6|32702.5|32552.5|34
1624789750000|2021-06-27 10:29:10|32718.3|32568.3|32724.7|32574.7|32727.1|32577.1|32718.3|32568.3|27
1624789760000|2021-06-27 10:29:20|32724.6|32574.6|32723.8|32573.8|32725.1|32575.1|32721.6|32571.6|22
1624789770000|2021-06-27 10:29:30|32724|32574|32722.3|32572.3|32724.2|32574.2|32720.5|32570.5|24
1624789780000|2021-06-27 10:29:40|32722.9|32572.9|32726.9|32576.9|32726.9|32576.9|32722.3|32572.3|15
1624789790000|2021-06-27 10:29:50|32727|32577|32726.3|32576.3|32727.7|32577.7|32726.2|32576.2|11
1624789800000|2021-06-27 10:30:00|32725.8|32575.8|32706.5|32556.5|32725.8|32575.8|32705.7|32555.7|27
1624789810000|2021-06-27 10:30:10|32705.5|32555.5|32703.8|32553.8|32706.9|32556.9|32700.9|32550.9|19
1624789820000|2021-06-27 10:30:20|32703.7|32553.7|32696|32546|32703.8|32553.8|32688.1|32538.1|28
1624789830000|2021-06-27 10:30:30|32697.8|32547.8|32704.2|32554.2|32705.5|32555.5|32696.9|32546.9|27
1624789840000|2021-06-27 10:30:40|32704.3|32554.3|32698.2|32548.2|32704.7|32554.7|32698.2|32548.2|11
1624789850000|2021-06-27 10:30:50|32691|32541|32674.3|32524.3|32691|32541|32672.9|32522.9|31
1624789860000|2021-06-27 10:31:00|32672.6|32522.6|32680.1|32530.1|32680.7|32530.7|32672.2|32522.2|24
1624789870000|2021-06-27 10:31:10|32682|32532|32683.4|32533.4|32687|32537|32679.3|32529.3|29
1624789880000|2021-06-27 10:31:20|32683.6|32533.6|32684.4|32534.4|32689.2|32539.2|32682.6|32532.6|18
1624789890000|2021-06-27 10:31:30|32685.2|32535.2|32693.6|32543.6|32694.6|32544.6|32685.2|32535.2|24
1624789900000|2021-06-27 10:31:40|32693.4|32543.4|32679.9|32529.9|32693.8|32543.8|32679.5|32529.5|31
1624789910000|2021-06-27 10:31:50|32678.9|32528.9|32668.5|32518.5|32678.9|32528.9|32664.6|32514.6|33
1624789920000|2021-06-27 10:32:00|32668.7|32518.7|32650.1|32500.1|32668.8|32518.8|32650|32500|24
1624789930000|2021-06-27 10:32:10|32648|32498|32607.8|32457.8|32648.4|32498.4|32599.4|32449.4|39
1624789940000|2021-06-27 10:32:20|32606.8|32456.8|32607.9|32457.9|32622.3|32472.3|32602.6|32452.6|33
1624789950000|2021-06-27 10:32:30|32604.6|32454.6|32593.5|32443.5|32607.5|32457.5|32592.9|32442.9|28
1624789960000|2021-06-27 10:32:40|32593.4|32443.4|32588.1|32438.1|32594.8|32444.8|32582.6|32432.6|31
1624789970000|2021-06-27 10:32:50|32587.4|32437.4|32598.9|32448.9|32602.7|32452.7|32584.8|32434.8|36
1624789980000|2021-06-27 10:33:00|32600.5|32450.5|32572.3|32422.3|32601.7|32451.7|32572.3|32422.3|31
1624789990000|2021-06-27 10:33:10|32572.2|32422.2|32569|32419|32575.9|32425.9|32566.2|32416.2|31
1624790000000|2021-06-27 10:33:20|32568.6|32418.6|32572.4|32422.4|32574.4|32424.4|32567.2|32417.2|30
1624790010000|2021-06-27 10:33:30|32572.6|32422.6|32567.6|32417.6|32575.6|32425.6|32559.7|32409.7|37
1624790020000|2021-06-27 10:33:40|32566.7|32416.7|32571.3|32421.3|32574.2|32424.2|32565.8|32415.8|33
1624790030000|2021-06-27 10:33:50|32571.4|32421.4|32558.7|32408.7|32572.4|32422.4|32557.7|32407.7|24
1624790040000|2021-06-27 10:34:00|32559.8|32409.8|32572.5|32422.5|32572.5|32422.5|32559.8|32409.8|35
1624790050000|2021-06-27 10:34:10|32571.7|32421.7|32573.8|32423.8|32574.8|32424.8|32571.7|32421.7|27
1624790060000|2021-06-27 10:34:20|32574|32424|32575.4|32425.4|32576.1|32426.1|32572.8|32422.8|26
1624790070000|2021-06-27 10:34:30|32574.3|32424.3|32578.1|32428.1|32579.7|32429.7|32574.1|32424.1|26
1624790080000|2021-06-27 10:34:40|32578.9|32428.9|32552.1|32402.1|32578.9|32428.9|32551.1|32401.1|31
1624790090000|2021-06-27 10:34:50|32552.2|32402.2|32559.5|32409.5|32565.6|32415.6|32549.3|32399.3|32
1624790100000|2021-06-27 10:35:00|32559.6|32409.6|32574.6|32424.6|32574.6|32424.6|32559.2|32409.2|28
1624790110000|2021-06-27 10:35:10|32575.2|32425.2|32569.8|32419.8|32576.1|32426.1|32569.8|32419.8|30
1624790120000|2021-06-27 10:35:20|32569.7|32419.7|32562.5|32412.5|32569.7|32419.7|32561.3|32411.3|28
1624790130000|2021-06-27 10:35:30|32562.7|32412.7|32561.5|32411.5|32565.8|32415.8|32560.7|32410.7|31
1624790140000|2021-06-27 10:35:40|32561.7|32411.7|32554.4|32404.4|32562.6|32412.6|32553.1|32403.1|30
1624790150000|2021-06-27 10:35:50|32553.7|32403.7|32548.4|32398.4|32554.3|32404.3|32548.4|32398.4|19
1624790160000|2021-06-27 10:36:00|32548.3|32398.3|32551.7|32401.7|32560.2|32410.2|32544.3|32394.3|37
1624790170000|2021-06-27 10:36:10|32553.3|32403.3|32551.7|32401.7|32558.2|32408.2|32551.7|32401.7|32
1624790180000|2021-06-27 10:36:20|32549|32399|32546.6|32396.6|32551.1|32401.1|32546|32396|33
1624790190000|2021-06-27 10:36:30|32547.3|32397.3|32546.1|32396.1|32548.4|32398.4|32546.1|32396.1|23
1624790200000|2021-06-27 10:36:40|32542.4|32392.4|32538.2|32388.2|32542.5|32392.5|32531.7|32381.7|27
1624790210000|2021-06-27 10:36:50|32536.2|32386.2|32539|32389|32543.4|32393.4|32536.2|32386.2|33
1624790220000|2021-06-27 10:37:00|32539.3|32389.3|32532.3|32382.3|32539.5|32389.5|32532.1|32382.1|25
1624790230000|2021-06-27 10:37:10|32529.2|32379.2|32510.7|32360.7|32529.9|32379.9|32507.2|32357.2|37
1624790240000|2021-06-27 10:37:20|32513.6|32363.6|32487|32337|32516.3|32366.3|32485.4|32335.4|35
1624790250000|2021-06-27 10:37:30|32486.9|32336.9|32488|32338|32492.4|32342.4|32484.7|32334.7|37
1624790260000|2021-06-27 10:37:40|32488.4|32338.4|32511.4|32361.4|32511.5|32361.5|32487.4|32337.4|23
1624790270000|2021-06-27 10:37:50|32510.8|32360.8|32509.6|32359.6|32510.8|32360.8|32508.5|32358.5|29
1624790280000|2021-06-27 10:38:00|32510|32360|32519.9|32369.9|32519.9|32369.9|32498.5|32348.5|30
1624790290000|2021-06-27 10:38:10|32519.2|32369.2|32526.3|32376.3|32526.7|32376.7|32516.7|32366.7|27
1624790300000|2021-06-27 10:38:20|32526.6|32376.6|32517|32367|32526.6|32376.6|32516.6|32366.6|29
1624790310000|2021-06-27 10:38:30|32511.2|32361.2|32511.6|32361.6|32513.4|32363.4|32505|32355|30
1624790320000|2021-06-27 10:38:40|32509.5|32359.5|32505.9|32355.9|32509.7|32359.7|32505.5|32355.5|35
1624790330000|2021-06-27 10:38:50|32506.4|32356.4|32507.7|32357.7|32507.8|32357.8|32502.5|32352.5|28
1624790340000|2021-06-27 10:39:00|32507.8|32357.8|32515.6|32365.6|32515.6|32365.6|32507.2|32357.2|26
1624790350000|2021-06-27 10:39:10|32516|32366|32516.2|32366.2|32516.4|32366.4|32513.4|32363.4|31
1624790360000|2021-06-27 10:39:20|32516.8|32366.8|32492.3|32342.3|32522.1|32372.1|32486.7|32336.7|36
1624790370000|2021-06-27 10:39:30|32495|32345|32489.7|32339.7|32500.7|32350.7|32487.8|32337.8|37
1624790380000|2021-06-27 10:39:40|32489.4|32339.4|32471.3|32321.3|32491.3|32341.3|32462.8|32312.8|40
1624790390000|2021-06-27 10:39:50|32474.5|32324.5|32469.9|32319.9|32474.5|32324.5|32466.3|32316.3|35
1624790400000|2021-06-27 10:40:00|32469.6|32319.6|32491.4|32341.4|32491.4|32341.4|32469.6|32319.6|37
1624790410000|2021-06-27 10:40:10|32492.2|32342.2|32472.2|32322.2|32492.6|32342.6|32471.6|32321.6|35
1624790420000|2021-06-27 10:40:20|32472.3|32322.3|32471.5|32321.5|32474|32324|32470.5|32320.5|30
1624790430000|2021-06-27 10:40:30|32471.8|32321.8|32468.7|32318.7|32471.8|32321.8|32468.7|32318.7|24
1624790440000|2021-06-27 10:40:40|32468.8|32318.8|32480.2|32330.2|32481.6|32331.6|32468.8|32318.8|25
1624790450000|2021-06-27 10:40:50|32481.4|32331.4|32481.5|32331.5|32482.3|32332.3|32480.2|32330.2|33
1624790460000|2021-06-27 10:41:00|32480.6|32330.6|32471.5|32321.5|32483.6|32333.6|32471.5|32321.5|39
1624790470000|2021-06-27 10:41:10|32471.7|32321.7|32499.6|32349.6|32499.9|32349.9|32466.4|32316.4|33
1624790480000|2021-06-27 10:41:20|32499.7|32349.7|32547.4|32397.4|32547.4|32397.4|32499.7|32349.7|36
1624790490000|2021-06-27 10:41:30|32552|32402|32547.7|32397.7|32555.7|32405.7|32547.7|32397.7|29
1624790500000|2021-06-27 10:41:40|32547.5|32397.5|32552.7|32402.7|32554.1|32404.1|32544.9|32394.9|35
1624790510000|2021-06-27 10:41:50|32552.5|32402.5|32562.2|32412.2|32564.9|32414.9|32552.5|32402.5|33
1624790520000|2021-06-27 10:42:00|32562.3|32412.3|32546.2|32396.2|32562.3|32412.3|32545.5|32395.5|28
1624790530000|2021-06-27 10:42:10|32546.7|32396.7|32556.3|32406.3|32556.9|32406.9|32546.7|32396.7|34
1624790540000|2021-06-27 10:42:20|32556.9|32406.9|32559.7|32409.7|32559.7|32409.7|32555.9|32405.9|34
1624790550000|2021-06-27 10:42:30|32559.8|32409.8|32559.2|32409.2|32559.9|32409.9|32557.4|32407.4|35
1624790560000|2021-06-27 10:42:40|32559.3|32409.3|32566.8|32416.8|32566.8|32416.8|32558.8|32408.8|24
1624790570000|2021-06-27 10:42:50|32567|32417|32575.4|32425.4|32575.4|32425.4|32567|32417|26
1624790580000|2021-06-27 10:43:00|32575.1|32425.1|32583.7|32433.7|32584.9|32434.9|32575.1|32425.1|31
1624790590000|2021-06-27 10:43:10|32584.5|32434.5|32606.1|32456.1|32609|32459|32570.6|32420.6|38
1624790600000|2021-06-27 10:43:20|32605.3|32455.3|32614.1|32464.1|32614.4|32464.4|32605.3|32455.3|34
1624790610000|2021-06-27 10:43:30|32613.9|32463.9|32603.6|32453.6|32613.9|32463.9|32603.6|32453.6|38
1624790620000|2021-06-27 10:43:40|32604.1|32454.1|32625.1|32475.1|32625.1|32475.1|32604|32454|31
1624790630000|2021-06-27 10:43:50|32625.4|32475.4|32627.3|32477.3|32643.5|32493.5|32623.9|32473.9|32
1624790640000|2021-06-27 10:44:00|32627.5|32477.5|32619.5|32469.5|32628.4|32478.4|32619.5|32469.5|27
1624790650000|2021-06-27 10:44:10|32619.3|32469.3|32609.1|32459.1|32620.5|32470.5|32607.7|32457.7|28
1624790660000|2021-06-27 10:44:20|32608.9|32458.9|32625.6|32475.6|32626.2|32476.2|32608.9|32458.9|32
1624790670000|2021-06-27 10:44:30|32624.9|32474.9|32625.2|32475.2|32626.6|32476.6|32624.9|32474.9|20
1624790680000|2021-06-27 10:44:40|32625.3|32475.3|32632.8|32482.8|32632.9|32482.9|32624.1|32474.1|23
1624790690000|2021-06-27 10:44:50|32633.1|32483.1|32644.8|32494.8|32645.1|32495.1|32633.1|32483.1|29
1624790700000|2021-06-27 10:45:00|32644.7|32494.7|32617.9|32467.9|32645.6|32495.6|32617.1|32467.1|35
1624790710000|2021-06-27 10:45:10|32617.8|32467.8|32611.2|32461.2|32619.8|32469.8|32605.4|32455.4|34
1624790720000|2021-06-27 10:45:20|32609.5|32459.5|32595.6|32445.6|32611.4|32461.4|32594.7|32444.7|35
1624790730000|2021-06-27 10:45:30|32595.8|32445.8|32603.1|32453.1|32604.7|32454.7|32593.7|32443.7|32
1624790740000|2021-06-27 10:45:40|32603.2|32453.2|32607.2|32457.2|32607.3|32457.3|32602.6|32452.6|26
1624790750000|2021-06-27 10:45:50|32607.3|32457.3|32609.1|32459.1|32609.1|32459.1|32602.4|32452.4|22
1624790760000|2021-06-27 10:46:00|32610.4|32460.4|32640|32490|32640|32490|32610.4|32460.4|35
1624790770000|2021-06-27 10:46:10|32644|32494|32663.3|32513.3|32663.7|32513.7|32644|32494|31
1624790780000|2021-06-27 10:46:20|32662.9|32512.9|32676.7|32526.7|32676.7|32526.7|32662.9|32512.9|25
1624790790000|2021-06-27 10:46:30|32676.8|32526.8|32691.8|32541.8|32692.2|32542.2|32668.3|32518.3|29
1624790800000|2021-06-27 10:46:40|32691.1|32541.1|32686.5|32536.5|32696.9|32546.9|32686.5|32536.5|35
1624790810000|2021-06-27 10:46:50|32687.2|32537.2|32672.7|32522.7|32689.5|32539.5|32670.7|32520.7|30
1624790820000|2021-06-27 10:47:00|32672.9|32522.9|32696|32546|32698|32548|32671.1|32521.1|37
1624790830000|2021-06-27 10:47:10|32694.4|32544.4|32689.2|32539.2|32694.4|32544.4|32688.8|32538.8|32
1624790840000|2021-06-27 10:47:20|32689.3|32539.3|32686.9|32536.9|32689.5|32539.5|32685.2|32535.2|20
1624790850000|2021-06-27 10:47:30|32685|32535|32686.9|32536.9|32689.7|32539.7|32684.9|32534.9|29
1624790860000|2021-06-27 10:47:40|32686.5|32536.5|32688.7|32538.7|32689.5|32539.5|32675.2|32525.2|31
1624790870000|2021-06-27 10:47:50|32688.8|32538.8|32688.2|32538.2|32689.6|32539.6|32688|32538|24
1624790880000|2021-06-27 10:48:00|32688.4|32538.4|32697.1|32547.1|32702.8|32552.8|32687.7|32537.7|26
1624790890000|2021-06-27 10:48:10|32697.8|32547.8|32700.6|32550.6|32700.7|32550.7|32697.5|32547.5|36
1624790900000|2021-06-27 10:48:20|32701.2|32551.2|32700.2|32550.2|32703.8|32553.8|32700.2|32550.2|29
1624790910000|2021-06-27 10:48:30|32703.2|32553.2|32698.2|32548.2|32703.2|32553.2|32695.8|32545.8|23
1624790920000|2021-06-27 10:48:40|32698.1|32548.1|32700.5|32550.5|32701.2|32551.2|32698|32548|33
1624790930000|2021-06-27 10:48:50|32699.4|32549.4|32698.5|32548.5|32701|32551|32694.6|32544.6|32
1624790940000|2021-06-27 10:49:00|32697.7|32547.7|32695.2|32545.2|32699.1|32549.1|32694.7|32544.7|23
1624790950000|2021-06-27 10:49:10|32695.4|32545.4|32693.5|32543.5|32696|32546|32692.2|32542.2|20
1624790960000|2021-06-27 10:49:20|32693.4|32543.4|32682|32532|32693.4|32543.4|32678.7|32528.7|24
1624790970000|2021-06-27 10:49:30|32682.2|32532.2|32668.1|32518.1|32692.7|32542.7|32664.1|32514.1|38
1624790980000|2021-06-27 10:49:40|32667.9|32517.9|32642.7|32492.7|32667.9|32517.9|32642.7|32492.7|34
1624790990000|2021-06-27 10:49:50|32640.4|32490.4|32653.7|32503.7|32657.6|32507.6|32639.6|32489.6|36
1624791000000|2021-06-27 10:50:00|32652.4|32502.4|32656.5|32506.5|32656.9|32506.9|32652.4|32502.4|32
1624791010000|2021-06-27 10:50:10|32656.6|32506.6|32671.8|32521.8|32674.5|32524.5|32656.6|32506.6|33
1624791020000|2021-06-27 10:50:20|32673|32523|32670.6|32520.6|32679.2|32529.2|32670.6|32520.6|32
1624791030000|2021-06-27 10:50:30|32670.9|32520.9|32672.5|32522.5|32672.8|32522.8|32665.5|32515.5|30
1624791040000|2021-06-27 10:50:40|32672.7|32522.7|32684.5|32534.5|32684.5|32534.5|32672.5|32522.5|36
1624791050000|2021-06-27 10:50:50|32684.4|32534.4|32699.3|32549.3|32704.4|32554.4|32684.4|32534.4|30
1624791060000|2021-06-27 10:51:00|32700.2|32550.2|32700.3|32550.3|32707.1|32557.1|32691.9|32541.9|33
1624791070000|2021-06-27 10:51:10|32701.2|32551.2|32709.8|32559.8|32709.8|32559.8|32700.6|32550.6|34
1624791080000|2021-06-27 10:51:20|32710.4|32560.4|32710.5|32560.5|32712.1|32562.1|32710|32560|29
1624791090000|2021-06-27 10:51:30|32710.2|32560.2|32708.5|32558.5|32710.5|32560.5|32703.7|32553.7|35
1624791100000|2021-06-27 10:51:40|32708.7|32558.7|32713.9|32563.9|32713.9|32563.9|32705.2|32555.2|33
1624791110000|2021-06-27 10:51:50|32713.5|32563.5|32717.2|32567.2|32718.4|32568.4|32713.2|32563.2|25
1624791120000|2021-06-27 10:52:00|32717.3|32567.3|32718.5|32568.5|32721.2|32571.2|32713.1|32563.1|38
1624791130000|2021-06-27 10:52:10|32716.3|32566.3|32718.7|32568.7|32720.1|32570.1|32715.6|32565.6|30
1624791140000|2021-06-27 10:52:20|32719.6|32569.6|32726.7|32576.7|32730|32580|32717.9|32567.9|31
1624791150000|2021-06-27 10:52:30|32727.7|32577.7|32733.3|32583.3|32733.8|32583.8|32727.7|32577.7|27
1624791160000|2021-06-27 10:52:40|32732.3|32582.3|32742.6|32592.6|32742.7|32592.7|32731.7|32581.7|33
1624791170000|2021-06-27 10:52:50|32744.1|32594.1|32746.9|32596.9|32756.3|32606.3|32743.5|32593.5|34
1624791180000|2021-06-27 10:53:00|32747.5|32597.5|32755.5|32605.5|32756.8|32606.8|32746.6|32596.6|33
1624791190000|2021-06-27 10:53:10|32755.6|32605.6|32770.2|32620.2|32772.8|32622.8|32755.6|32605.6|25
1624791200000|2021-06-27 10:53:20|32770.3|32620.3|32774.8|32624.8|32778.2|32628.2|32770.3|32620.3|31
1624791210000|2021-06-27 10:53:30|32774.7|32624.7|32796.6|32646.6|32796.6|32646.6|32773.6|32623.6|23
1624791220000|2021-06-27 10:53:40|32798.8|32648.8|32800.4|32650.4|32801.7|32651.7|32795.5|32645.5|31
1624791230000|2021-06-27 10:53:50|32801.4|32651.4|32796|32646|32802.6|32652.6|32790.1|32640.1|39
1624791240000|2021-06-27 10:54:00|32794.8|32644.8|32799.2|32649.2|32800.3|32650.3|32784.2|32634.2|29
1624791250000|2021-06-27 10:54:10|32798.4|32648.4|32797.3|32647.3|32801.5|32651.5|32797.3|32647.3|30
1624791260000|2021-06-27 10:54:20|32797.1|32647.1|32799.5|32649.5|32799.9|32649.9|32797.1|32647.1|18
1624791270000|2021-06-27 10:54:30|32798|32648|32796.7|32646.7|32798.5|32648.5|32793.1|32643.1|23
1624791280000|2021-06-27 10:54:40|32797.6|32647.6|32809.9|32659.9|32809.9|32659.9|32797.5|32647.5|30
1624791290000|2021-06-27 10:54:50|32810.3|32660.3|32819.6|32669.6|32820.1|32670.1|32810.3|32660.3|28
1624791300000|2021-06-27 10:55:00|32819.2|32669.2|32814.2|32664.2|32819.5|32669.5|32813.2|32663.2|20
1624791310000|2021-06-27 10:55:10|32813.8|32663.8|32791.6|32641.6|32813.8|32663.8|32791.6|32641.6|37
1624791320000|2021-06-27 10:55:20|32790.6|32640.6|32790.8|32640.8|32792.6|32642.6|32788.7|32638.7|36
1624791330000|2021-06-27 10:55:30|32790.1|32640.1|32799.6|32649.6|32801.7|32651.7|32784.2|32634.2|30
1624791340000|2021-06-27 10:55:40|32812.3|32662.3|32798.5|32648.5|32814.5|32664.5|32795.8|32645.8|29
1624791350000|2021-06-27 10:55:50|32796.7|32646.7|32791.5|32641.5|32797.3|32647.3|32791.3|32641.3|22
1624791360000|2021-06-27 10:56:00|32791.6|32641.6|32796.7|32646.7|32799.5|32649.5|32791.6|32641.6|26
1624791370000|2021-06-27 10:56:10|32797|32647|32785.8|32635.8|32798|32648|32785.1|32635.1|36
1624791380000|2021-06-27 10:56:20|32785.9|32635.9|32785.8|32635.8|32786.1|32636.1|32782.1|32632.1|21
1624791390000|2021-06-27 10:56:30|32781.9|32631.9|32788.2|32638.2|32790.1|32640.1|32779.5|32629.5|26
1624791400000|2021-06-27 10:56:40|32788.1|32638.1|32777.5|32627.5|32789.2|32639.2|32772|32622|34
1624791410000|2021-06-27 10:56:50|32776.9|32626.9|32773.4|32623.4|32777.4|32627.4|32773.4|32623.4|26
1624791420000|2021-06-27 10:57:00|32770.7|32620.7|32782|32632|32783.9|32633.9|32770.1|32620.1|18
1624791430000|2021-06-27 10:57:10|32783.3|32633.3|32781.7|32631.7|32784.1|32634.1|32781.3|32631.3|31
1624791440000|2021-06-27 10:57:20|32782.9|32632.9|32782.6|32632.6|32784.3|32634.3|32781.6|32631.6|26
1624791450000|2021-06-27 10:57:30|32782.7|32632.7|32782.1|32632.1|32784|32634|32781.7|32631.7|14
1624791460000|2021-06-27 10:57:40|32781.9|32631.9|32774|32624|32782.3|32632.3|32771.6|32621.6|24
1624791470000|2021-06-27 10:57:50|32773.9|32623.9|32809.5|32659.5|32809.5|32659.5|32772.2|32622.2|34
1624791480000|2021-06-27 10:58:00|32810.7|32660.7|32830|32680|32833.6|32683.6|32810.7|32660.7|32
1624791490000|2021-06-27 10:58:10|32829.9|32679.9|32861.6|32711.6|32863.4|32713.4|32829.9|32679.9|36
1624791500000|2021-06-27 10:58:20|32861.7|32711.7|32861|32711|32863.4|32713.4|32860.7|32710.7|36
1624791510000|2021-06-27 10:58:30|32861.6|32711.6|32873|32723|32873|32723|32860.8|32710.8|32
1624791520000|2021-06-27 10:58:40|32875.2|32725.2|32883.4|32733.4|32897.6|32747.6|32860.2|32710.2|35
1624791530000|2021-06-27 10:58:50|32882.8|32732.8|32865.2|32715.2|32884|32734|32865.2|32715.2|34
1624791540000|2021-06-27 10:59:00|32864.9|32714.9|32890.5|32740.5|32893|32743|32863.1|32713.1|36
1624791550000|2021-06-27 10:59:10|32891.2|32741.2|32903|32753|32903.6|32753.6|32891.2|32741.2|31
1624791560000|2021-06-27 10:59:20|32902.5|32752.5|32897.5|32747.5|32903|32753|32890.2|32740.2|34
1624791570000|2021-06-27 10:59:30|32898.2|32748.2|32807.3|32657.3|32898.2|32748.2|32764.9|32614.9|36
1624791580000|2021-06-27 10:59:40|32809.8|32659.8|32801.3|32651.3|32820.3|32670.3|32783.3|32633.3|38
1624791590000|2021-06-27 10:59:50|32798.7|32648.7|32792.5|32642.5|32804.7|32654.7|32780.3|32630.3|31
1624791600000|2021-06-27 11:00:00|32791.6|32641.6|32756.9|32606.9|32796.7|32646.7|32749.7|32599.7|37
1624791610000|2021-06-27 11:00:10|32757.1|32607.1|32771.9|32621.9|32775.5|32625.5|32757.1|32607.1|39
1624791620000|2021-06-27 11:00:20|32773.5|32623.5|32839|32689|32839|32689|32773.5|32623.5|38
1624791630000|2021-06-27 11:00:30|32841.9|32691.9|32834.5|32684.5|32843.9|32693.9|32833.1|32683.1|34
1624791640000|2021-06-27 11:00:40|32833.7|32683.7|32823.9|32673.9|32846.4|32696.4|32823.9|32673.9|32
1624791650000|2021-06-27 11:00:50|32824.3|32674.3|32824|32674|32826|32676|32821.8|32671.8|22
1624791660000|2021-06-27 11:01:00|32824.1|32674.1|32821|32671|32824.6|32674.6|32820.3|32670.3|22
1624791670000|2021-06-27 11:01:10|32819|32669|32832.5|32682.5|32833.7|32683.7|32819|32669|27
1624791680000|2021-06-27 11:01:20|32830.1|32680.1|32832.6|32682.6|32832.6|32682.6|32829.2|32679.2|25
1624791690000|2021-06-27 11:01:30|32830.8|32680.8|32835.9|32685.9|32837.6|32687.6|32830.8|32680.8|28
1624791700000|2021-06-27 11:01:40|32836.7|32686.7|32815.3|32665.3|32836.7|32686.7|32815.3|32665.3|29
1624791710000|2021-06-27 11:01:50|32811.1|32661.1|32803.5|32653.5|32813.9|32663.9|32801.9|32651.9|31
1624791720000|2021-06-27 11:02:00|32803.4|32653.4|32814.6|32664.6|32814.8|32664.8|32803.1|32653.1|32
1624791730000|2021-06-27 11:02:10|32814.7|32664.7|32826|32676|32827.5|32677.5|32814.7|32664.7|29
1624791740000|2021-06-27 11:02:20|32826.2|32676.2|32797.9|32647.9|32827.2|32677.2|32797.4|32647.4|34
1624791750000|2021-06-27 11:02:30|32797.2|32647.2|32796.8|32646.8|32797.5|32647.5|32791.7|32641.7|27
1624791760000|2021-06-27 11:02:40|32798.6|32648.6|32812.8|32662.8|32812.9|32662.9|32798.6|32648.6|31
1624791770000|2021-06-27 11:02:50|32812.9|32662.9|32824.6|32674.6|32824.6|32674.6|32812.9|32662.9|31
1624791780000|2021-06-27 11:03:00|32824.8|32674.8|32824.3|32674.3|32826|32676|32816.9|32666.9|35
1624791790000|2021-06-27 11:03:10|32828|32678|32832.9|32682.9|32833.9|32683.9|32828|32678|31
1624791800000|2021-06-27 11:03:20|32832.6|32682.6|32833.3|32683.3|32834.3|32684.3|32825.9|32675.9|36
1624791810000|2021-06-27 11:03:30|32832.8|32682.8|32842.4|32692.4|32842.4|32692.4|32832.8|32682.8|36
1624791820000|2021-06-27 11:03:40|32841.1|32691.1|32838.3|32688.3|32841.5|32691.5|32834.4|32684.4|35
1624791830000|2021-06-27 11:03:50|32836.5|32686.5|32836.1|32686.1|32837.5|32687.5|32835.3|32685.3|17
1624791840000|2021-06-27 11:04:00|32836.2|32686.2|32843.1|32693.1|32846.4|32696.4|32836.2|32686.2|30
1624791850000|2021-06-27 11:04:10|32842.8|32692.8|32858.1|32708.1|32858.5|32708.5|32842.8|32692.8|37
1624791860000|2021-06-27 11:04:20|32858|32708|32857.9|32707.9|32858.5|32708.5|32854|32704|35
1624791870000|2021-06-27 11:04:30|32858.4|32708.4|32881.3|32731.3|32881.3|32731.3|32858.4|32708.4|36
1624791880000|2021-06-27 11:04:40|32880|32730|32874.4|32724.4|32880.6|32730.6|32872.9|32722.9|27
1624791890000|2021-06-27 11:04:50|32873.3|32723.3|32885|32735|32885|32735|32873.3|32723.3|31
1624791900000|2021-06-27 11:05:00|32886.5|32736.5|32874.5|32724.5|32886.6|32736.6|32874.5|32724.5|21
1624791910000|2021-06-27 11:05:10|32874.3|32724.3|32870|32720|32879.8|32729.8|32868.7|32718.7|27
1624791920000|2021-06-27 11:05:20|32869.3|32719.3|32877.1|32727.1|32877.1|32727.1|32868.8|32718.8|33
1624791930000|2021-06-27 11:05:30|32878|32728|32879.9|32729.9|32881.1|32731.1|32876.3|32726.3|34
1624791940000|2021-06-27 11:05:40|32878.5|32728.5|32878.8|32728.8|32880.2|32730.2|32877.7|32727.7|18
1624791950000|2021-06-27 11:05:50|32879.6|32729.6|32877|32727|32879.6|32729.6|32876.4|32726.4|24
1624791960000|2021-06-27 11:06:00|32875.8|32725.8|32897.3|32747.3|32898.2|32748.2|32873.5|32723.5|25
1624791970000|2021-06-27 11:06:10|32897.4|32747.4|32893.1|32743.1|32898.1|32748.1|32887.8|32737.8|31
1624791980000|2021-06-27 11:06:20|32890.4|32740.4|32888.8|32738.8|32891.6|32741.6|32887.3|32737.3|30
1624791990000|2021-06-27 11:06:30|32888.7|32738.7|32878.2|32728.2|32888.7|32738.7|32876.8|32726.8|28
1624792000000|2021-06-27 11:06:40|32871.3|32721.3|32871.7|32721.7|32874.6|32724.6|32864.1|32714.1|28
1624792010000|2021-06-27 11:06:50|32866.5|32716.5|32869|32719|32869.5|32719.5|32864.5|32714.5|32
1624792020000|2021-06-27 11:07:00|32869.1|32719.1|32869.9|32719.9|32876.8|32726.8|32866.6|32716.6|35
1624792030000|2021-06-27 11:07:10|32870.2|32720.2|32873.8|32723.8|32875.3|32725.3|32868.9|32718.9|33
1624792040000|2021-06-27 11:07:20|32873.9|32723.9|32869.6|32719.6|32874.9|32724.9|32868.8|32718.8|30
1624792050000|2021-06-27 11:07:30|32869.7|32719.7|32863|32713|32872.9|32722.9|32863|32713|30
1624792060000|2021-06-27 11:07:40|32862|32712|32863.9|32713.9|32864.3|32714.3|32860.4|32710.4|24
1624792070000|2021-06-27 11:07:50|32864|32714|32868.5|32718.5|32873.8|32723.8|32864|32714|38
1624792080000|2021-06-27 11:08:00|32869.3|32719.3|32850.4|32700.4|32871.4|32721.4|32848|32698|32
1624792090000|2021-06-27 11:08:10|32850.5|32700.5|32836.7|32686.7|32850.5|32700.5|32836.6|32686.6|32
1624792100000|2021-06-27 11:08:20|32837.5|32687.5|32851.2|32701.2|32851.2|32701.2|32836.5|32686.5|34
1624792110000|2021-06-27 11:08:30|32852.6|32702.6|32844.3|32694.3|32853.2|32703.2|32844.1|32694.1|28
1624792120000|2021-06-27 11:08:40|32844.6|32694.6|32838.4|32688.4|32847.6|32697.6|32838.4|32688.4|22
1624792130000|2021-06-27 11:08:50|32840.7|32690.7|32833.1|32683.1|32840.7|32690.7|32831.7|32681.7|20
1624792140000|2021-06-27 11:09:00|32832.8|32682.8|32862.6|32712.6|32863.7|32713.7|32832.8|32682.8|33
1624792150000|2021-06-27 11:09:10|32862.7|32712.7|32863.4|32713.4|32873.8|32723.8|32860.9|32710.9|30
1624792160000|2021-06-27 11:09:20|32862.8|32712.8|32852|32702|32862.9|32712.9|32845.6|32695.6|38
1624792170000|2021-06-27 11:09:30|32852.1|32702.1|32860.3|32710.3|32865.7|32715.7|32850.3|32700.3|33
1624792180000|2021-06-27 11:09:40|32860.7|32710.7|32858.8|32708.8|32860.8|32710.8|32858.1|32708.1|22
1624792190000|2021-06-27 11:09:50|32858.7|32708.7|32859.5|32709.5|32859.7|32709.7|32858.6|32708.6|22
1624792200000|2021-06-27 11:10:00|32858.8|32708.8|32851.8|32701.8|32860.5|32710.5|32851.8|32701.8|21
1624792210000|2021-06-27 11:10:10|32851.7|32701.7|32857.3|32707.3|32858.3|32708.3|32851.6|32701.6|24
1624792220000|2021-06-27 11:10:20|32857.2|32707.2|32856.7|32706.7|32858.3|32708.3|32856.2|32706.2|16
1624792230000|2021-06-27 11:10:30|32855.9|32705.9|32861.9|32711.9|32863.6|32713.6|32855.7|32705.7|25
1624792240000|2021-06-27 11:10:40|32857.7|32707.7|32854.6|32704.6|32857.7|32707.7|32846.9|32696.9|33
1624792250000|2021-06-27 11:10:50|32854.7|32704.7|32849|32699|32855|32705|32849|32699|24
1624792260000|2021-06-27 11:11:00|32849.1|32699.1|32839.1|32689.1|32850.9|32700.9|32838.3|32688.3|17
1624792270000|2021-06-27 11:11:10|32839.3|32689.3|32845.6|32695.6|32847.4|32697.4|32838.9|32688.9|17
1624792280000|2021-06-27 11:11:20|32844.9|32694.9|32843.3|32693.3|32844.9|32694.9|32843|32693|24
1624792290000|2021-06-27 11:11:30|32844.2|32694.2|32840.3|32690.3|32844.3|32694.3|32840.2|32690.2|20
1624792300000|2021-06-27 11:11:40|32839.4|32689.4|32838.5|32688.5|32839.8|32689.8|32838.4|32688.4|20
1624792310000|2021-06-27 11:11:50|32838.1|32688.1|32838.9|32688.9|32839|32689|32821.6|32671.6|16
1624792320000|2021-06-27 11:12:00|32839|32689|32846.5|32696.5|32846.6|32696.6|32839|32689|16
1624792330000|2021-06-27 11:12:10|32846.3|32696.3|32838.5|32688.5|32846.4|32696.4|32838.5|32688.5|20
1624792340000|2021-06-27 11:12:20|32838.3|32688.3|32836.6|32686.6|32838.3|32688.3|32836.6|32686.6|11
1624792350000|2021-06-27 11:12:30|32836.5|32686.5|32823.1|32673.1|32836.5|32686.5|32823.1|32673.1|25
1624792360000|2021-06-27 11:12:40|32822.3|32672.3|32812.4|32662.4|32822.3|32672.3|32810.3|32660.3|36
1624792370000|2021-06-27 11:12:50|32812.2|32662.2|32812|32662|32812.7|32662.7|32808.3|32658.3|28
1624792380000|2021-06-27 11:13:00|32811.8|32661.8|32810.6|32660.6|32811.8|32661.8|32810.5|32660.5|16
1624792390000|2021-06-27 11:13:10|32810.5|32660.5|32796.4|32646.4|32810.6|32660.6|32796.2|32646.2|11
1624792400000|2021-06-27 11:13:20|32796.3|32646.3|32819.8|32669.8|32819.8|32669.8|32794.7|32644.7|25
1624792410000|2021-06-27 11:13:30|32821.3|32671.3|32820.8|32670.8|32838.7|32688.7|32813.5|32663.5|36
1624792420000|2021-06-27 11:13:40|32821.6|32671.6|32809.5|32659.5|32821.6|32671.6|32809.5|32659.5|34
1624792430000|2021-06-27 11:13:50|32809.1|32659.1|32816|32666|32816|32666|32808.4|32658.4|28
1624792440000|2021-06-27 11:14:00|32816.3|32666.3|32821|32671|32832|32682|32815.5|32665.5|31
1624792450000|2021-06-27 11:14:10|32820.7|32670.7|32816.7|32666.7|32825.4|32675.4|32816.4|32666.4|26
1624792460000|2021-06-27 11:14:20|32816.8|32666.8|32812.6|32662.6|32816.8|32666.8|32809.4|32659.4|29
1624792470000|2021-06-27 11:14:30|32812.4|32662.4|32811.9|32661.9|32813.3|32663.3|32811.9|32661.9|22
1624792480000|2021-06-27 11:14:40|32811.4|32661.4|32811.4|32661.4|32811.4|32661.4|32811.4|32661.4|1
1624792490000|2021-06-27 11:14:50|32811.3|32661.3|32808.9|32658.9|32811.3|32661.3|32808.6|32658.6|10
1624792500000|2021-06-27 11:15:00|32808.7|32658.7|32808.8|32658.8|32821.8|32671.8|32808.3|32658.3|35
1624792510000|2021-06-27 11:15:10|32808.6|32658.6|32830.9|32680.9|32830.9|32680.9|32808.6|32658.6|35
1624792520000|2021-06-27 11:15:20|32831.9|32681.9|32836|32686|32836.3|32686.3|32831.9|32681.9|33
1624792530000|2021-06-27 11:15:30|32835.2|32685.2|32853.6|32703.6|32854.7|32704.7|32835.2|32685.2|35
1624792540000|2021-06-27 11:15:40|32853.7|32703.7|32852.9|32702.9|32854.8|32704.8|32852.2|32702.2|31
1624792550000|2021-06-27 11:15:50|32853|32703|32845|32695|32853|32703|32843.9|32693.9|36
1624792560000|2021-06-27 11:16:00|32845.1|32695.1|32825.9|32675.9|32845.1|32695.1|32825.9|32675.9|34
1624792570000|2021-06-27 11:16:10|32826|32676|32818.3|32668.3|32830.6|32680.6|32818.2|32668.2|28
1624792580000|2021-06-27 11:16:20|32818.1|32668.1|32810.8|32660.8|32818.1|32668.1|32808.9|32658.9|24
1624792590000|2021-06-27 11:16:30|32810.7|32660.7|32811.2|32661.2|32812.2|32662.2|32810.7|32660.7|28
1624792600000|2021-06-27 11:16:40|32811.1|32661.1|32804.4|32654.4|32811.4|32661.4|32804.3|32654.3|23
1624792610000|2021-06-27 11:16:50|32804.2|32654.2|32802.5|32652.5|32804.9|32654.9|32802.5|32652.5|16
1624792620000|2021-06-27 11:17:00|32801.6|32651.6|32786.2|32636.2|32801.6|32651.6|32786.2|32636.2|22
1624792630000|2021-06-27 11:17:10|32788|32638|32784.1|32634.1|32788|32638|32778.3|32628.3|28
1624792640000|2021-06-27 11:17:20|32784.2|32634.2|32782.1|32632.1|32784.2|32634.2|32780.6|32630.6|19
1624792650000|2021-06-27 11:17:30|32781.3|32631.3|32782.9|32632.9|32783.7|32633.7|32781.3|32631.3|26
1624792660000|2021-06-27 11:17:40|32782.8|32632.8|32778.6|32628.6|32783.3|32633.3|32777.8|32627.8|20
1624792670000|2021-06-27 11:17:50|32778.4|32628.4|32776.5|32626.5|32778.4|32628.4|32775|32625|24
1624792680000|2021-06-27 11:18:00|32776.4|32626.4|32776.9|32626.9|32785.9|32635.9|32776.4|32626.4|34
1624792690000|2021-06-27 11:18:10|32777|32627|32775.8|32625.8|32777.6|32627.6|32775.4|32625.4|20
1624792700000|2021-06-27 11:18:20|32775.7|32625.7|32784.3|32634.3|32784.5|32634.5|32774.7|32624.7|24
1624792710000|2021-06-27 11:18:30|32784.5|32634.5|32799|32649|32799|32649|32782.1|32632.1|32
1624792720000|2021-06-27 11:18:40|32797.4|32647.4|32786.6|32636.6|32803.8|32653.8|32786.6|32636.6|35
1624792730000|2021-06-27 11:18:50|32785.8|32635.8|32782.8|32632.8|32787.7|32637.7|32781.5|32631.5|37
1624792740000|2021-06-27 11:19:00|32783.3|32633.3|32770.7|32620.7|32784|32634|32770.6|32620.6|29
1624792750000|2021-06-27 11:19:10|32770.6|32620.6|32771.1|32621.1|32771.1|32621.1|32766.3|32616.3|15
1624792760000|2021-06-27 11:19:20|32771.2|32621.2|32771.3|32621.3|32775.9|32625.9|32770.4|32620.4|19
1624792770000|2021-06-27 11:19:30|32771.7|32621.7|32766.7|32616.7|32775.8|32625.8|32766.2|32616.2|29
1624792780000|2021-06-27 11:19:40|32766.9|32616.9|32763.1|32613.1|32767.2|32617.2|32760.9|32610.9|29
1624792790000|2021-06-27 11:19:50|32762.8|32612.8|32758.8|32608.8|32763.8|32613.8|32754.4|32604.4|31
1624792800000|2021-06-27 11:20:00|32759.3|32609.3|32716.6|32566.6|32764.3|32614.3|32715.7|32565.7|34
1624792810000|2021-06-27 11:20:10|32715.8|32565.8|32714.4|32564.4|32716.2|32566.2|32711.2|32561.2|21
1624792820000|2021-06-27 11:20:20|32714.7|32564.7|32709.9|32559.9|32716|32566|32709.9|32559.9|33
1624792830000|2021-06-27 11:20:30|32709.7|32559.7|32697.6|32547.6|32709.7|32559.7|32697.2|32547.2|25
1624792840000|2021-06-27 11:20:40|32697.7|32547.7|32696.7|32546.7|32698.4|32548.4|32695.8|32545.8|29
1624792850000|2021-06-27 11:20:50|32697.1|32547.1|32696.1|32546.1|32698.9|32548.9|32694.9|32544.9|25
1624792860000|2021-06-27 11:21:00|32696.2|32546.2|32701.9|32551.9|32706.1|32556.1|32686.7|32536.7|28
1624792870000|2021-06-27 11:21:10|32701.7|32551.7|32723.2|32573.2|32728.1|32578.1|32701.7|32551.7|32
1624792880000|2021-06-27 11:21:20|32723|32573|32736.6|32586.6|32741.9|32591.9|32721.9|32571.9|34
1624792890000|2021-06-27 11:21:30|32737.3|32587.3|32729.3|32579.3|32737.4|32587.4|32728.2|32578.2|37
1624792900000|2021-06-27 11:21:40|32729|32579|32728.9|32578.9|32730.6|32580.6|32727.4|32577.4|32
1624792910000|2021-06-27 11:21:50|32729.1|32579.1|32729.8|32579.8|32734.6|32584.6|32725.9|32575.9|35
1624792920000|2021-06-27 11:22:00|32729.7|32579.7|32729.2|32579.2|32731.2|32581.2|32729|32579|22
1624792930000|2021-06-27 11:22:10|32729|32579|32728.3|32578.3|32729|32579|32725.7|32575.7|16
1624792940000|2021-06-27 11:22:20|32728.4|32578.4|32720.4|32570.4|32728.4|32578.4|32719.9|32569.9|22
1624792950000|2021-06-27 11:22:30|32721.1|32571.1|32732.3|32582.3|32736.6|32586.6|32720.3|32570.3|23
1624792960000|2021-06-27 11:22:40|32732.8|32582.8|32750|32600|32751|32601|32732.8|32582.8|35
1624792970000|2021-06-27 11:22:50|32749.7|32599.7|32767.4|32617.4|32769.2|32619.2|32747.3|32597.3|34
1624792980000|2021-06-27 11:23:00|32771.9|32621.9|32796.2|32646.2|32801.2|32651.2|32771.9|32621.9|34
1624792990000|2021-06-27 11:23:10|32795.6|32645.6|32800.7|32650.7|32804|32654|32790.5|32640.5|33
1624793000000|2021-06-27 11:23:20|32800.8|32650.8|32800|32650|32807.6|32657.6|32796.5|32646.5|33
1624793010000|2021-06-27 11:23:30|32802.5|32652.5|32821.4|32671.4|32821.5|32671.5|32802.5|32652.5|36
1624793020000|2021-06-27 11:23:40|32822|32672|32812.2|32662.2|32822|32672|32812.2|32662.2|26
1624793030000|2021-06-27 11:23:50|32812.4|32662.4|32823.8|32673.8|32823.8|32673.8|32809.3|32659.3|29
1624793040000|2021-06-27 11:24:00|32824|32674|32835.5|32685.5|32835.5|32685.5|32824|32674|25
1624793050000|2021-06-27 11:24:10|32835.3|32685.3|32850.8|32700.8|32850.8|32700.8|32835.2|32685.2|33
1624793060000|2021-06-27 11:24:20|32850.3|32700.3|32849.2|32699.2|32851.2|32701.2|32846.9|32696.9|33
1624793070000|2021-06-27 11:24:30|32850.9|32700.9|32865.4|32715.4|32865.4|32715.4|32849.4|32699.4|24
1624793080000|2021-06-27 11:24:40|32865.5|32715.5|32850.8|32700.8|32865.5|32715.5|32850.8|32700.8|32
1624793090000|2021-06-27 11:24:50|32850.7|32700.7|32860.1|32710.1|32861.1|32711.1|32846|32696|34
1624793100000|2021-06-27 11:25:00|32860.7|32710.7|32839.2|32689.2|32861.7|32711.7|32839.2|32689.2|30
1624793110000|2021-06-27 11:25:10|32838.9|32688.9|32839.3|32689.3|32840.3|32690.3|32836.8|32686.8|34
1624793120000|2021-06-27 11:25:20|32839.4|32689.4|32848.5|32698.5|32854.1|32704.1|32839.3|32689.3|32
1624793130000|2021-06-27 11:25:30|32846.4|32696.4|32842.6|32692.6|32847.5|32697.5|32840.6|32690.6|31
1624793140000|2021-06-27 11:25:40|32842.7|32692.7|32853.2|32703.2|32854.6|32704.6|32842.7|32692.7|34
1624793150000|2021-06-27 11:25:50|32853.3|32703.3|32860.6|32710.6|32860.6|32710.6|32845.6|32695.6|37
1624793160000|2021-06-27 11:26:00|32861.1|32711.1|32886.1|32736.1|32891.3|32741.3|32860.3|32710.3|36
1624793170000|2021-06-27 11:26:10|32886.3|32736.3|32894.4|32744.4|32895.8|32745.8|32886.3|32736.3|29
1624793180000|2021-06-27 11:26:20|32894.3|32744.3|32887.3|32737.3|32901.1|32751.1|32885.8|32735.8|31
1624793190000|2021-06-27 11:26:30|32885.8|32735.8|32889.2|32739.2|32889.2|32739.2|32876.4|32726.4|25
1624793200000|2021-06-27 11:26:40|32889.8|32739.8|32905.8|32755.8|32905.9|32755.9|32889.8|32739.8|33
1624793210000|2021-06-27 11:26:50|32906.1|32756.1|32908.8|32758.8|32911.5|32761.5|32906.1|32756.1|33
1624793220000|2021-06-27 11:27:00|32907.8|32757.8|32915.3|32765.3|32917.5|32767.5|32906.4|32756.4|35
1624793230000|2021-06-27 11:27:10|32915.7|32765.7|32981.1|32831.1|32997.1|32847.1|32914|32764|38
1624793240000|2021-06-27 11:27:20|32980.8|32830.8|33040.8|32890.8|33040.8|32890.8|32978.6|32828.6|37
1624793250000|2021-06-27 11:27:30|33041.5|32891.5|33024.9|32874.9|33069|32919|33024.9|32874.9|39
1624793260000|2021-06-27 11:27:40|33023.5|32873.5|33008.6|32858.6|33026.6|32876.6|33008.6|32858.6|33
1624793270000|2021-06-27 11:27:50|33009.6|32859.6|33011.8|32861.8|33013.6|32863.6|33000.5|32850.5|35
1624793280000|2021-06-27 11:28:00|33012.4|32862.4|32991.8|32841.8|33015.7|32865.7|32991.8|32841.8|33
1624793290000|2021-06-27 11:28:10|32989.3|32839.3|33002.4|32852.4|33002.4|32852.4|32983.8|32833.8|31
1624793300000|2021-06-27 11:28:20|33005|32855|33039.6|32889.6|33039.6|32889.6|33002|32852|37
1624793310000|2021-06-27 11:28:30|33040|32890|33048.6|32898.6|33048.6|32898.6|33038.5|32888.5|30
1624793320000|2021-06-27 11:28:40|33048.5|32898.5|33042.5|32892.5|33048.5|32898.5|33038.9|32888.9|29
1624793330000|2021-06-27 11:28:50|33042.2|32892.2|33058.5|32908.5|33061.3|32911.3|33042.1|32892.1|34
1624793340000|2021-06-27 11:29:00|33058.7|32908.7|33049|32899|33060.2|32910.2|33034.4|32884.4|36
1624793350000|2021-06-27 11:29:10|33048.9|32898.9|33068.2|32918.2|33070.3|32920.3|33048.9|32898.9|37
1624793360000|2021-06-27 11:29:20|33068.7|32918.7|33070.8|32920.8|33073.3|32923.3|33067.9|32917.9|24
1624793370000|2021-06-27 11:29:30|33070.5|32920.5|33069.5|32919.5|33073.5|32923.5|33067.7|32917.7|30
1624793380000|2021-06-27 11:29:40|33069|32919|33072.4|32922.4|33072.4|32922.4|33066.9|32916.9|28
1624793390000|2021-06-27 11:29:50|33072.3|32922.3|33082.2|32932.2|33082.2|32932.2|33071.4|32921.4|25
1624793400000|2021-06-27 11:30:00|33082.1|32932.1|33083.4|32933.4|33087.7|32937.7|33082|32932|27
1624793410000|2021-06-27 11:30:10|33084.9|32934.9|33084.2|32934.2|33086.4|32936.4|33079.5|32929.5|30
1624793420000|2021-06-27 11:30:20|33083.1|32933.1|33111.5|32961.5|33111.5|32961.5|33081.2|32931.2|27
1624793430000|2021-06-27 11:30:30|33112.2|32962.2|33228.2|33078.2|33252.9|33102.9|33112.2|32962.2|40
1624793440000|2021-06-27 11:30:40|33228.8|33078.8|33224|33074|33248.2|33098.2|33219|33069|39
1624793450000|2021-06-27 11:30:50|33223.2|33073.2|33232.3|33082.3|33237.1|33087.1|33206.7|33056.7|40
1624793460000|2021-06-27 11:31:00|33230.8|33080.8|33238|33088|33251|33101|33230.8|33080.8|30
1624793470000|2021-06-27 11:31:10|33238.1|33088.1|33243.5|33093.5|33243.5|33093.5|33224.5|33074.5|37
1624793480000|2021-06-27 11:31:20|33243.3|33093.3|33243.2|33093.2|33250.4|33100.4|33230.3|33080.3|36
1624793490000|2021-06-27 11:31:30|33244.4|33094.4|33306|33156|33306.4|33156.4|33243.2|33093.2|39
1624793500000|2021-06-27 11:31:40|33306.3|33156.3|33269.2|33119.2|33309.2|33159.2|33269.2|33119.2|36
1624793510000|2021-06-27 11:31:50|33270.7|33120.7|33268|33118|33278.3|33128.3|33268|33118|37
1624793520000|2021-06-27 11:32:00|33272.5|33122.5|33271.7|33121.7|33274.5|33124.5|33266.7|33116.7|34
1624793530000|2021-06-27 11:32:10|33275.4|33125.4|33265.8|33115.8|33275.4|33125.4|33264.2|33114.2|27
1624793540000|2021-06-27 11:32:20|33267.7|33117.7|33274.4|33124.4|33274.4|33124.4|33256.9|33106.9|36
1624793550000|2021-06-27 11:32:30|33276.8|33126.8|33266|33116|33279.5|33129.5|33259.4|33109.4|38
1624793560000|2021-06-27 11:32:40|33267.2|33117.2|33268.7|33118.7|33268.7|33118.7|33262.4|33112.4|34
1624793570000|2021-06-27 11:32:50|33268.9|33118.9|33331.3|33181.3|33356.6|33206.6|33262.2|33112.2|38
1624793580000|2021-06-27 11:33:00|33318.5|33168.5|33341.4|33191.4|33348.2|33198.2|33314.3|33164.3|38
1624793590000|2021-06-27 11:33:10|33342.8|33192.8|33333.3|33183.3|33347.6|33197.6|33330.8|33180.8|36
1624793600000|2021-06-27 11:33:20|33331.9|33181.9|33312.9|33162.9|33331.9|33181.9|33306.7|33156.7|35
1624793610000|2021-06-27 11:33:30|33316.1|33166.1|33323.9|33173.9|33332.3|33182.3|33316.1|33166.1|33
1624793620000|2021-06-27 11:33:40|33322.3|33172.3|33296.7|33146.7|33329.1|33179.1|33295.8|33145.8|39
1624793630000|2021-06-27 11:33:50|33296.6|33146.6|33295.6|33145.6|33306.3|33156.3|33290.8|33140.8|37
1624793640000|2021-06-27 11:34:00|33295.5|33145.5|33276.9|33126.9|33295.5|33145.5|33276.9|33126.9|36
1624793650000|2021-06-27 11:34:10|33277|33127|33290.3|33140.3|33291.9|33141.9|33274.1|33124.1|34
1624793660000|2021-06-27 11:34:20|33290.4|33140.4|33286.3|33136.3|33297.4|33147.4|33285.9|33135.9|33
1624793670000|2021-06-27 11:34:30|33286.2|33136.2|33279.6|33129.6|33287.5|33137.5|33279.6|33129.6|29
1624793680000|2021-06-27 11:34:40|33279.5|33129.5|33278.1|33128.1|33280.5|33130.5|33276|33126|33
1624793690000|2021-06-27 11:34:50|33278.3|33128.3|33272|33122|33278.6|33128.6|33269.2|33119.2|37
1624793700000|2021-06-27 11:35:00|33271.6|33121.6|33268.2|33118.2|33272.4|33122.4|33268.2|33118.2|35
1624793710000|2021-06-27 11:35:10|33267|33117|33263.7|33113.7|33267|33117|33260.8|33110.8|34
1624793720000|2021-06-27 11:35:20|33264|33114|33278.1|33128.1|33278.8|33128.8|33264|33114|38
1624793730000|2021-06-27 11:35:30|33277.3|33127.3|33304.6|33154.6|33305.3|33155.3|33273.5|33123.5|34
1624793740000|2021-06-27 11:35:40|33304.2|33154.2|33295.5|33145.5|33308.9|33158.9|33295.5|33145.5|36
1624793750000|2021-06-27 11:35:50|33292.4|33142.4|33279.5|33129.5|33293.8|33143.8|33274.7|33124.7|37
1624793760000|2021-06-27 11:36:00|33278.9|33128.9|33262.9|33112.9|33279.2|33129.2|33262|33112|32
1624793770000|2021-06-27 11:36:10|33263.5|33113.5|33254.2|33104.2|33264|33114|33254.2|33104.2|31
1624793780000|2021-06-27 11:36:20|33253.8|33103.8|33252.5|33102.5|33253.8|33103.8|33247.3|33097.3|32
1624793790000|2021-06-27 11:36:30|33251.1|33101.1|33250.3|33100.3|33254.9|33104.9|33250.3|33100.3|29
1624793800000|2021-06-27 11:36:40|33249.6|33099.6|33259.4|33109.4|33263|33113|33243.1|33093.1|32
1624793810000|2021-06-27 11:36:50|33258.8|33108.8|33255.7|33105.7|33258.8|33108.8|33253.8|33103.8|37
1624793820000|2021-06-27 11:37:00|33255.3|33105.3|33251.2|33101.2|33255.3|33105.3|33249.2|33099.2|25
1624793830000|2021-06-27 11:37:10|33251|33101|33251.7|33101.7|33253.6|33103.6|33250.5|33100.5|22
1624793840000|2021-06-27 11:37:20|33251.6|33101.6|33239.1|33089.1|33252.1|33102.1|33226.5|33076.5|33
1624793850000|2021-06-27 11:37:30|33239|33089|33237|33087|33239.7|33089.7|33235.3|33085.3|26
1624793860000|2021-06-27 11:37:40|33236.4|33086.4|33234.8|33084.8|33237.1|33087.1|33228.3|33078.3|32
1624793870000|2021-06-27 11:37:50|33237.2|33087.2|33295.4|33145.4|33295.4|33145.4|33237|33087|39
1624793880000|2021-06-27 11:38:00|33294.9|33144.9|33278.6|33128.6|33301.9|33151.9|33278.6|33128.6|36
1624793890000|2021-06-27 11:38:10|33279|33129|33297|33147|33305.6|33155.6|33277.3|33127.3|36
1624793900000|2021-06-27 11:38:20|33296.6|33146.6|33276.5|33126.5|33299.3|33149.3|33273.8|33123.8|37
1624793910000|2021-06-27 11:38:30|33275.1|33125.1|33275.5|33125.5|33276.1|33126.1|33272.3|33122.3|26
1624793920000|2021-06-27 11:38:40|33275.8|33125.8|33255.9|33105.9|33275.9|33125.9|33255.6|33105.6|34
1624793930000|2021-06-27 11:38:50|33255.7|33105.7|33237.9|33087.9|33255.7|33105.7|33224.9|33074.9|37
1624793940000|2021-06-27 11:39:00|33238|33088|33260.3|33110.3|33261.8|33111.8|33236.8|33086.8|39
1624793950000|2021-06-27 11:39:10|33259.5|33109.5|33261.5|33111.5|33266|33116|33257.8|33107.8|38
1624793960000|2021-06-27 11:39:20|33260.8|33110.8|33258.4|33108.4|33261.3|33111.3|33250.9|33100.9|36
1624793970000|2021-06-27 11:39:30|33258.6|33108.6|33265.8|33115.8|33269.6|33119.6|33257.3|33107.3|32
1624793980000|2021-06-27 11:39:40|33267.6|33117.6|33263.3|33113.3|33274.9|33124.9|33263|33113|34
1624793990000|2021-06-27 11:39:50|33263.6|33113.6|33259.9|33109.9|33264.8|33114.8|33258.8|33108.8|27
1624794000000|2021-06-27 11:40:00|33260|33110|33246.4|33096.4|33260|33110|33244.4|33094.4|32
1624794010000|2021-06-27 11:40:10|33246.3|33096.3|33240.6|33090.6|33250.7|33100.7|33240.6|33090.6|33
1624794020000|2021-06-27 11:40:20|33240.2|33090.2|33231|33081|33241.4|33091.4|33229.1|33079.1|38
1624794030000|2021-06-27 11:40:30|33230.9|33080.9|33230.1|33080.1|33235.2|33085.2|33227.8|33077.8|32
1624794040000|2021-06-27 11:40:40|33230.2|33080.2|33213|33063|33231.5|33081.5|33208|33058|29
1624794050000|2021-06-27 11:40:50|33211.8|33061.8|33207.5|33057.5|33213|33063|33206.8|33056.8|24
1624794060000|2021-06-27 11:41:00|33207.6|33057.6|33209.3|33059.3|33225.2|33075.2|33207.6|33057.6|31
1624794070000|2021-06-27 11:41:10|33209.6|33059.6|33211.5|33061.5|33212.9|33062.9|33209.1|33059.1|35
1624794080000|2021-06-27 11:41:20|33210.9|33060.9|33232.5|33082.5|33232.5|33082.5|33202.2|33052.2|34
1624794090000|2021-06-27 11:41:30|33233.8|33083.8|33232.2|33082.2|33245.2|33095.2|33229.2|33079.2|36
1624794100000|2021-06-27 11:41:40|33232.1|33082.1|33238.8|33088.8|33243|33093|33231.7|33081.7|29
1624794110000|2021-06-27 11:41:50|33238.9|33088.9|33226.4|33076.4|33239.2|33089.2|33226.3|33076.3|33
1624794120000|2021-06-27 11:42:00|33226.5|33076.5|33212.4|33062.4|33227.4|33077.4|33203.6|33053.6|27
1624794130000|2021-06-27 11:42:10|33212.3|33062.3|33214.1|33064.1|33220.9|33070.9|33211.7|33061.7|22
1624794140000|2021-06-27 11:42:20|33215.7|33065.7|33207.8|33057.8|33216.1|33066.1|33206.8|33056.8|34
1624794150000|2021-06-27 11:42:30|33207.5|33057.5|33201.8|33051.8|33218.1|33068.1|33201.8|33051.8|32
1624794160000|2021-06-27 11:42:40|33205.6|33055.6|33196.5|33046.5|33208|33058|33177.3|33027.3|31
1624794170000|2021-06-27 11:42:50|33196.4|33046.4|33193.9|33043.9|33198.4|33048.4|33187|33037|32
1624794180000|2021-06-27 11:43:00|33195.3|33045.3|33200.8|33050.8|33202.5|33052.5|33177.7|33027.7|36
1624794190000|2021-06-27 11:43:10|33201.1|33051.1|33214.8|33064.8|33214.8|33064.8|33200.1|33050.1|34
1624794200000|2021-06-27 11:43:20|33214.2|33064.2|33184.6|33034.6|33214.5|33064.5|33184.3|33034.3|35
1624794210000|2021-06-27 11:43:30|33183.4|33033.4|33180|33030|33184.1|33034.1|33176.8|33026.8|32
1624794220000|2021-06-27 11:43:40|33180.2|33030.2|33170.9|33020.9|33180.8|33030.8|33166.2|33016.2|33
1624794230000|2021-06-27 11:43:50|33171.1|33021.1|33160|33010|33172.3|33022.3|33159.4|33009.4|31
1624794240000|2021-06-27 11:44:00|33159.9|33009.9|33165.4|33015.4|33165.4|33015.4|33156.8|33006.8|31
1624794250000|2021-06-27 11:44:10|33165.5|33015.5|33159.6|33009.6|33180.3|33030.3|33159.6|33009.6|37
1624794260000|2021-06-27 11:44:20|33159|33009|33153.8|33003.8|33159.1|33009.1|33153.8|33003.8|25
1624794270000|2021-06-27 11:44:30|33153.1|33003.1|33159.7|33009.7|33161.5|33011.5|33153.1|33003.1|24
1624794280000|2021-06-27 11:44:40|33159.8|33009.8|33158.6|33008.6|33161.7|33011.7|33158.4|33008.4|22
1624794290000|2021-06-27 11:44:50|33158.2|33008.2|33156.8|33006.8|33160|33010|33154.4|33004.4|25
1624794300000|2021-06-27 11:45:00|33157.1|33007.1|33160.3|33010.3|33160.3|33010.3|33153.9|33003.9|34
1624794310000|2021-06-27 11:45:10|33160.6|33010.6|33176.7|33026.7|33177.4|33027.4|33160.6|33010.6|33
1624794320000|2021-06-27 11:45:20|33176.5|33026.5|33158.3|33008.3|33178.1|33028.1|33158.3|33008.3|36
1624794330000|2021-06-27 11:45:30|33157.7|33007.7|33148.6|32998.6|33158.3|33008.3|33147|32997|36
1624794340000|2021-06-27 11:45:40|33148.5|32998.5|33139.2|32989.2|33149.5|32999.5|33139.2|32989.2|39
1624794350000|2021-06-27 11:45:50|33139.3|32989.3|33122.1|32972.1|33139.8|32989.8|33121.2|32971.2|30
1624794360000|2021-06-27 11:46:00|33123|32973|33113.9|32963.9|33123|32973|33111.8|32961.8|34
1624794370000|2021-06-27 11:46:10|33113.1|32963.1|33119.3|32969.3|33119.3|32969.3|33112.6|32962.6|32
1624794380000|2021-06-27 11:46:20|33119.5|32969.5|33122.6|32972.6|33128.6|32978.6|33118.8|32968.8|29
1624794390000|2021-06-27 11:46:30|33122.4|32972.4|33119|32969|33122.4|32972.4|33116.1|32966.1|18
1624794400000|2021-06-27 11:46:40|33116.3|32966.3|33114.1|32964.1|33116.8|32966.8|33114.1|32964.1|24
1624794410000|2021-06-27 11:46:50|33112.4|32962.4|33111.2|32961.2|33113.2|32963.2|33106.8|32956.8|27
1624794420000|2021-06-27 11:47:00|33109.9|32959.9|33095.2|32945.2|33109.9|32959.9|33095.2|32945.2|31
1624794430000|2021-06-27 11:47:10|33095.8|32945.8|33098.6|32948.6|33098.6|32948.6|33092.5|32942.5|33
1624794440000|2021-06-27 11:47:20|33098.7|32948.7|33109.9|32959.9|33109.9|32959.9|33097.6|32947.6|26
1624794450000|2021-06-27 11:47:30|33110.1|32960.1|33141.9|32991.9|33144|32994|33110.1|32960.1|35
1624794460000|2021-06-27 11:47:40|33140.8|32990.8|33130.1|32980.1|33146.7|32996.7|33130.1|32980.1|23
1624794470000|2021-06-27 11:47:50|33134.3|32984.3|33142.5|32992.5|33142.5|32992.5|33130.3|32980.3|16
1624794480000|2021-06-27 11:48:00|33141.9|32991.9|33122.3|32972.3|33145.3|32995.3|33122.3|32972.3|37
1624794490000|2021-06-27 11:48:10|33122.4|32972.4|33119.3|32969.3|33123.4|32973.4|33116.4|32966.4|33
1624794500000|2021-06-27 11:48:20|33117.7|32967.7|33112.5|32962.5|33119.6|32969.6|33112.5|32962.5|37
1624794510000|2021-06-27 11:48:30|33112.8|32962.8|33088.5|32938.5|33112.8|32962.8|33088.5|32938.5|32
1624794520000|2021-06-27 11:48:40|33088.8|32938.8|33077.1|32927.1|33088.8|32938.8|33063.1|32913.1|38
1624794530000|2021-06-27 11:48:50|33076.5|32926.5|33048.7|32898.7|33076.5|32926.5|33048.7|32898.7|37
1624794540000|2021-06-27 11:49:00|33047|32897|33071.8|32921.8|33072.9|32922.9|33045.2|32895.2|37
1624794550000|2021-06-27 11:49:10|33071.4|32921.4|33094.4|32944.4|33098.9|32948.9|33071.3|32921.3|34
1624794560000|2021-06-27 11:49:20|33094.6|32944.6|33059.8|32909.8|33095.1|32945.1|33059.8|32909.8|37
1624794570000|2021-06-27 11:49:30|33058.7|32908.7|33067.7|32917.7|33067.7|32917.7|33054.8|32904.8|35
1624794580000|2021-06-27 11:49:40|33070.1|32920.1|33104|32954|33106.1|32956.1|33070.1|32920.1|37
1624794590000|2021-06-27 11:49:50|33103.7|32953.7|33108.8|32958.8|33119.3|32969.3|33103.4|32953.4|27
1624794600000|2021-06-27 11:50:00|33108.1|32958.1|33089.6|32939.6|33109.9|32959.9|33088.6|32938.6|36
1624794610000|2021-06-27 11:50:10|33088.6|32938.6|33091.5|32941.5|33092.1|32942.1|33084.4|32934.4|30
1624794620000|2021-06-27 11:50:20|33091.7|32941.7|33085.8|32935.8|33092.1|32942.1|33082.5|32932.5|32
1624794630000|2021-06-27 11:50:30|33087.3|32937.3|33089.8|32939.8|33089.8|32939.8|33083.9|32933.9|31
1624794640000|2021-06-27 11:50:40|33089.9|32939.9|33105.5|32955.5|33106.2|32956.2|33089.9|32939.9|27
1624794650000|2021-06-27 11:50:50|33108.3|32958.3|33111.9|32961.9|33112|32962|33108.3|32958.3|31
1624794660000|2021-06-27 11:51:00|33110.8|32960.8|33143.5|32993.5|33144.2|32994.2|33110.8|32960.8|33
1624794670000|2021-06-27 11:51:10|33143.6|32993.6|33192.6|33042.6|33192.6|33042.6|33143.6|32993.6|35
1624794680000|2021-06-27 11:51:20|33193.4|33043.4|33180.2|33030.2|33194|33044|33175.2|33025.2|33
1624794690000|2021-06-27 11:51:30|33180|33030|33211.4|33061.4|33211.4|33061.4|33180|33030|30
1624794700000|2021-06-27 11:51:40|33211.9|33061.9|33214|33064|33239.5|33089.5|33211.9|33061.9|37
1624794710000|2021-06-27 11:51:50|33211.9|33061.9|33236.7|33086.7|33240.1|33090.1|33211.9|33061.9|34
1624794720000|2021-06-27 11:52:00|33237.5|33087.5|33262.8|33112.8|33262.8|33112.8|33232|33082|37
1624794730000|2021-06-27 11:52:10|33264.2|33114.2|33276.6|33126.6|33277.1|33127.1|33264.2|33114.2|36
1624794740000|2021-06-27 11:52:20|33276.8|33126.8|33269.9|33119.9|33282.6|33132.6|33268.1|33118.1|37
1624794750000|2021-06-27 11:52:30|33269.8|33119.8|33243.9|33093.9|33270.9|33120.9|33243.9|33093.9|35
1624794760000|2021-06-27 11:52:40|33243|33093|33230.4|33080.4|33247.8|33097.8|33230.4|33080.4|28
1624794770000|2021-06-27 11:52:50|33229.4|33079.4|33241|33091|33244.7|33094.7|33228.9|33078.9|32
1624794780000|2021-06-27 11:53:00|33240.7|33090.7|33232.3|33082.3|33240.7|33090.7|33231|33081|28
1624794790000|2021-06-27 11:53:10|33232.2|33082.2|33266.7|33116.7|33266.7|33116.7|33227|33077|32
1624794800000|2021-06-27 11:53:20|33266.9|33116.9|33280.4|33130.4|33282.9|33132.9|33266.9|33116.9|29
1624794810000|2021-06-27 11:53:30|33280.9|33130.9|33276.7|33126.7|33280.9|33130.9|33267.9|33117.9|32
1624794820000|2021-06-27 11:53:40|33277.8|33127.8|33293.4|33143.4|33296.2|33146.2|33277.8|33127.8|28
1624794830000|2021-06-27 11:53:50|33293.3|33143.3|33288.3|33138.3|33297.3|33147.3|33288.3|33138.3|24
1624794840000|2021-06-27 11:54:00|33288.7|33138.7|33336|33186|33336|33186|33287.8|33137.8|34
1624794850000|2021-06-27 11:54:10|33336.2|33186.2|33330|33180|33341.8|33191.8|33327|33177|33
1624794860000|2021-06-27 11:54:20|33329.2|33179.2|33345.1|33195.1|33345.8|33195.8|33327.8|33177.8|30
1624794870000|2021-06-27 11:54:30|33345.4|33195.4|33345.9|33195.9|33349.4|33199.4|33340.6|33190.6|29
1624794880000|2021-06-27 11:54:40|33348.3|33198.3|33373.3|33223.3|33373.3|33223.3|33344.8|33194.8|32
1624794890000|2021-06-27 11:54:50|33387.2|33237.2|33388.7|33238.7|33398.5|33248.5|33385.8|33235.8|39
1624794900000|2021-06-27 11:55:00|33389|33239|33395.2|33245.2|33395.2|33245.2|33376.5|33226.5|33
1624794910000|2021-06-27 11:55:10|33396.9|33246.9|33410.4|33260.4|33410.4|33260.4|33396.9|33246.9|36
1624794920000|2021-06-27 11:55:20|33410.5|33260.5|33466.6|33316.6|33494.9|33344.9|33410.5|33260.5|39
1624794930000|2021-06-27 11:55:30|33464.7|33314.7|33432.8|33282.8|33464.7|33314.7|33432.3|33282.3|37
1624794940000|2021-06-27 11:55:40|33430.2|33280.2|33440.8|33290.8|33440.8|33290.8|33424.2|33274.2|30
1624794950000|2021-06-27 11:55:50|33447.1|33297.1|33460.7|33310.7|33462.9|33312.9|33447.1|33297.1|34
1624794960000|2021-06-27 11:56:00|33460.8|33310.8|33457|33307|33467.8|33317.8|33457|33307|36
1624794970000|2021-06-27 11:56:10|33456.6|33306.6|33437|33287|33461|33311|33436.9|33286.9|36
1624794980000|2021-06-27 11:56:20|33435.5|33285.5|33451.1|33301.1|33452.9|33302.9|33431.1|33281.1|36
1624794990000|2021-06-27 11:56:30|33451|33301|33435.5|33285.5|33452.9|33302.9|33433.2|33283.2|38
1624795000000|2021-06-27 11:56:40|33435.7|33285.7|33409.6|33259.6|33435.7|33285.7|33409.6|33259.6|34
1624795010000|2021-06-27 11:56:50|33409.4|33259.4|33401|33251|33411.8|33261.8|33399.1|33249.1|30
1624795020000|2021-06-27 11:57:00|33401.6|33251.6|33416.4|33266.4|33421|33271|33400.6|33250.6|32
1624795030000|2021-06-27 11:57:10|33416.6|33266.6|33402.6|33252.6|33421|33271|33402.4|33252.4|34
1624795040000|2021-06-27 11:57:20|33402.5|33252.5|33385|33235|33402.5|33252.5|33385|33235|33
1624795050000|2021-06-27 11:57:30|33383.4|33233.4|33377|33227|33387.5|33237.5|33374.2|33224.2|27
1624795060000|2021-06-27 11:57:40|33373.6|33223.6|33364.7|33214.7|33376.9|33226.9|33364.7|33214.7|25
1624795070000|2021-06-27 11:57:50|33367.4|33217.4|33362.1|33212.1|33372.2|33222.2|33358.4|33208.4|32
1624795080000|2021-06-27 11:58:00|33361.8|33211.8|33368.6|33218.6|33368.7|33218.7|33352.5|33202.5|30
1624795090000|2021-06-27 11:58:10|33371.3|33221.3|33370.8|33220.8|33389.3|33239.3|33369.2|33219.2|38
1624795100000|2021-06-27 11:58:20|33371.2|33221.2|33368.4|33218.4|33371.3|33221.3|33368.4|33218.4|30
1624795110000|2021-06-27 11:58:30|33368.1|33218.1|33346.1|33196.1|33368.1|33218.1|33345.9|33195.9|25
1624795120000|2021-06-27 11:58:40|33346|33196|33348.1|33198.1|33350.6|33200.6|33345.9|33195.9|27
1624795130000|2021-06-27 11:58:50|33347.6|33197.6|33339.5|33189.5|33347.6|33197.6|33337.3|33187.3|30
1624795140000|2021-06-27 11:59:00|33339|33189|33359.7|33209.7|33359.7|33209.7|33339|33189|25
1624795150000|2021-06-27 11:59:10|33360|33210|33370.1|33220.1|33371.2|33221.2|33360|33210|26
1624795160000|2021-06-27 11:59:20|33370|33220|33362.7|33212.7|33371.9|33221.9|33360.9|33210.9|30
1624795170000|2021-06-27 11:59:30|33364.1|33214.1|33336.8|33186.8|33364.8|33214.8|33336.8|33186.8|33
1624795180000|2021-06-27 11:59:40|33334.9|33184.9|33328.2|33178.2|33337.9|33187.9|33326.5|33176.5|28
1624795190000|2021-06-27 11:59:50|33328.1|33178.1|33336.4|33186.4|33336.4|33186.4|33327|33177|33
1624795200000|2021-06-27 12:00:00|33336.1|33186.1|33416.3|33266.3|33417.6|33267.6|33336.1|33186.1|37
1624795210000|2021-06-27 12:00:10|33415.4|33265.4|33404|33254|33422.6|33272.6|33401.1|33251.1|36
1624795220000|2021-06-27 12:00:20|33404.9|33254.9|33455|33305|33467.2|33317.2|33401.6|33251.6|40
1624795230000|2021-06-27 12:00:30|33454.3|33304.3|33441.9|33291.9|33456.1|33306.1|33441.9|33291.9|38
1624795240000|2021-06-27 12:00:40|33442.2|33292.2|33389|33239|33442.2|33292.2|33389|33239|37
1624795250000|2021-06-27 12:00:50|33387|33237|33355.2|33205.2|33393.2|33243.2|33355.2|33205.2|38
1624795260000|2021-06-27 12:01:00|33363.8|33213.8|33317.8|33167.8|33363.8|33213.8|33316.4|33166.4|39
1624795270000|2021-06-27 12:01:10|33312.8|33162.8|33308.1|33158.1|33314|33164|33284.4|33134.4|35
1624795280000|2021-06-27 12:01:20|33307.9|33157.9|33298.4|33148.4|33307.9|33157.9|33295.9|33145.9|32
1624795290000|2021-06-27 12:01:30|33298.2|33148.2|33264.6|33114.6|33304.6|33154.6|33245.7|33095.7|36
1624795300000|2021-06-27 12:01:40|33267.4|33117.4|33266.6|33116.6|33274.6|33124.6|33262.2|33112.2|38
1624795310000|2021-06-27 12:01:50|33266.3|33116.3|33260.5|33110.5|33266.3|33116.3|33252.1|33102.1|36
1624795320000|2021-06-27 12:02:00|33260.4|33110.4|33298.2|33148.2|33298.2|33148.2|33259|33109|34
1624795330000|2021-06-27 12:02:10|33297.8|33147.8|33268.1|33118.1|33298.6|33148.6|33267.2|33117.2|33
1624795340000|2021-06-27 12:02:20|33268.4|33118.4|33268.6|33118.6|33277.1|33127.1|33263.7|33113.7|36
1624795350000|2021-06-27 12:02:30|33268.8|33118.8|33263.7|33113.7|33268.8|33118.8|33262.3|33112.3|34
1624795360000|2021-06-27 12:02:40|33264.1|33114.1|33278.9|33128.9|33278.9|33128.9|33261.1|33111.1|37
1624795370000|2021-06-27 12:02:50|33277.2|33127.2|33265.2|33115.2|33282.8|33132.8|33264.1|33114.1|36
1624795380000|2021-06-27 12:03:00|33267.1|33117.1|33265.6|33115.6|33267.4|33117.4|33264.1|33114.1|32
1624795390000|2021-06-27 12:03:10|33265.4|33115.4|33284.5|33134.5|33287.2|33137.2|33265.4|33115.4|36
1624795400000|2021-06-27 12:03:20|33284.7|33134.7|33285.4|33135.4|33285.7|33135.7|33283.4|33133.4|15
1624795410000|2021-06-27 12:03:30|33285.1|33135.1|33274.2|33124.2|33286.3|33136.3|33267.3|33117.3|31
1624795420000|2021-06-27 12:03:40|33277.7|33127.7|33265.4|33115.4|33281.3|33131.3|33265.4|33115.4|37
1624795430000|2021-06-27 12:03:50|33267.1|33117.1|33272.3|33122.3|33274.5|33124.5|33267|33117|32
1624795440000|2021-06-27 12:04:00|33272.5|33122.5|33228.6|33078.6|33272.6|33122.6|33228.1|33078.1|36
1624795450000|2021-06-27 12:04:10|33229|33079|33235|33085|33240|33090|33227.1|33077.1|33
1624795460000|2021-06-27 12:04:20|33236.1|33086.1|33242.4|33092.4|33243.7|33093.7|33224.8|33074.8|36
1624795470000|2021-06-27 12:04:30|33240.9|33090.9|33225.9|33075.9|33244|33094|33225.5|33075.5|32
1624795480000|2021-06-27 12:04:40|33225.6|33075.6|33237.5|33087.5|33237.5|33087.5|33217.3|33067.3|37
1624795490000|2021-06-27 12:04:50|33237.7|33087.7|33228.7|33078.7|33240.5|33090.5|33227.9|33077.9|34
1624795500000|2021-06-27 12:05:00|33228.5|33078.5|33260.3|33110.3|33266.9|33116.9|33228.1|33078.1|38
1624795510000|2021-06-27 12:05:10|33261.3|33111.3|33252.6|33102.6|33261.5|33111.5|33252|33102|32
1624795520000|2021-06-27 12:05:20|33252.5|33102.5|33257.4|33107.4|33260.5|33110.5|33244|33094|36
1624795530000|2021-06-27 12:05:30|33256.4|33106.4|33253.7|33103.7|33259.2|33109.2|33250.1|33100.1|30
1624795540000|2021-06-27 12:05:40|33253.5|33103.5|33240.7|33090.7|33253.8|33103.8|33240.7|33090.7|30
1624795550000|2021-06-27 12:05:50|33240.6|33090.6|33240|33090|33242.1|33092.1|33239.5|33089.5|20
1624795560000|2021-06-27 12:06:00|33240.1|33090.1|33261.8|33111.8|33261.8|33111.8|33240.1|33090.1|32
1624795570000|2021-06-27 12:06:10|33263.5|33113.5|33251.7|33101.7|33264.5|33114.5|33251.7|33101.7|31
1624795580000|2021-06-27 12:06:20|33250.7|33100.7|33259.7|33109.7|33260.3|33110.3|33250.3|33100.3|30
1624795590000|2021-06-27 12:06:30|33259.5|33109.5|33267.9|33117.9|33269.6|33119.6|33259.5|33109.5|27
1624795600000|2021-06-27 12:06:40|33262.1|33112.1|33286.2|33136.2|33288.2|33138.2|33262.1|33112.1|33
1624795610000|2021-06-27 12:06:50|33286.6|33136.6|33281.9|33131.9|33288.5|33138.5|33270.1|33120.1|32
1624795620000|2021-06-27 12:07:00|33281.4|33131.4|33255.3|33105.3|33281.7|33131.7|33254.2|33104.2|33
1624795630000|2021-06-27 12:07:10|33256.1|33106.1|33272.1|33122.1|33272.4|33122.4|33254.4|33104.4|35
1624795640000|2021-06-27 12:07:20|33271.9|33121.9|33281|33131|33283.3|33133.3|33271.9|33121.9|31
1624795650000|2021-06-27 12:07:30|33282.4|33132.4|33288.5|33138.5|33288.5|33138.5|33280.2|33130.2|25
1624795660000|2021-06-27 12:07:40|33285.5|33135.5|33287.6|33137.6|33287.9|33137.9|33274|33124|38
1624795670000|2021-06-27 12:07:50|33287.5|33137.5|33294.2|33144.2|33295.8|33145.8|33282.1|33132.1|34
1624795680000|2021-06-27 12:08:00|33294.5|33144.5|33294.5|33144.5|33296.5|33146.5|33294.5|33144.5|32
1624795690000|2021-06-27 12:08:10|33294.6|33144.6|33288.8|33138.8|33295.2|33145.2|33287.5|33137.5|31
1624795700000|2021-06-27 12:08:20|33287.9|33137.9|33278.6|33128.6|33290.6|33140.6|33276.9|33126.9|28
1624795710000|2021-06-27 12:08:30|33278.7|33128.7|33288.4|33138.4|33289.7|33139.7|33278.1|33128.1|32
1624795720000|2021-06-27 12:08:40|33288.8|33138.8|33249.1|33099.1|33290.7|33140.7|33249.1|33099.1|30
1624795730000|2021-06-27 12:08:50|33258.5|33108.5|33263.9|33113.9|33265.4|33115.4|33257.7|33107.7|22
1624795740000|2021-06-27 12:09:00|33267.3|33117.3|33260.2|33110.2|33268.7|33118.7|33254.7|33104.7|21
1624795750000|2021-06-27 12:09:10|33261.8|33111.8|33261.6|33111.6|33263.1|33113.1|33259.4|33109.4|29
1624795760000|2021-06-27 12:09:20|33261.4|33111.4|33266.3|33116.3|33266.7|33116.7|33260.6|33110.6|23
1624795770000|2021-06-27 12:09:30|33266.5|33116.5|33260.1|33110.1|33266.6|33116.6|33259|33109|15
1624795780000|2021-06-27 12:09:40|33258.7|33108.7|33254|33104|33258.7|33108.7|33245.1|33095.1|23
1624795790000|2021-06-27 12:09:50|33255.4|33105.4|33257.3|33107.3|33268.1|33118.1|33255.4|33105.4|31
1624795800000|2021-06-27 12:10:00|33257.1|33107.1|33256.6|33106.6|33257.4|33107.4|33255.3|33105.3|22
1624795810000|2021-06-27 12:10:10|33256.5|33106.5|33223.3|33073.3|33256.5|33106.5|33223.2|33073.2|37
1624795820000|2021-06-27 12:10:20|33226.4|33076.4|33210.3|33060.3|33226.4|33076.4|33208|33058|37
1624795830000|2021-06-27 12:10:30|33212.3|33062.3|33195.6|33045.6|33221.5|33071.5|33192.3|33042.3|34
1624795840000|2021-06-27 12:10:40|33196.9|33046.9|33171.8|33021.8|33203.1|33053.1|33171.8|33021.8|30
1624795850000|2021-06-27 12:10:50|33171.5|33021.5|33196.6|33046.6|33205.4|33055.4|33171.5|33021.5|34
1624795860000|2021-06-27 12:11:00|33199.2|33049.2|33205.7|33055.7|33205.7|33055.7|33190.2|33040.2|32
1624795870000|2021-06-27 12:11:10|33205.2|33055.2|33220.3|33070.3|33220.3|33070.3|33205.2|33055.2|31
1624795880000|2021-06-27 12:11:20|33225.1|33075.1|33224.6|33074.6|33228.9|33078.9|33220.4|33070.4|33
1624795890000|2021-06-27 12:11:30|33223.9|33073.9|33221|33071|33223.9|33073.9|33201.3|33051.3|38
1624795900000|2021-06-27 12:11:40|33220.7|33070.7|33231|33081|33234.9|33084.9|33220.7|33070.7|28
1624795910000|2021-06-27 12:11:50|33231.2|33081.2|33220.8|33070.8|33231.2|33081.2|33214|33064|38
1624795920000|2021-06-27 12:12:00|33220.5|33070.5|33219.5|33069.5|33222.3|33072.3|33217.3|33067.3|25
1624795930000|2021-06-27 12:12:10|33219.4|33069.4|33254.4|33104.4|33254.4|33104.4|33219.4|33069.4|34
1624795940000|2021-06-27 12:12:20|33254.1|33104.1|33244|33094|33259|33109|33244|33094|31
1624795950000|2021-06-27 12:12:30|33243.9|33093.9|33239.5|33089.5|33244.5|33094.5|33238.2|33088.2|24
1624795960000|2021-06-27 12:12:40|33239.1|33089.1|33244.4|33094.4|33244.4|33094.4|33238.1|33088.1|17
1624795970000|2021-06-27 12:12:50|33245.1|33095.1|33252.7|33102.7|33256.3|33106.3|33245.1|33095.1|29
1624795980000|2021-06-27 12:13:00|33252.6|33102.6|33243.6|33093.6|33253.3|33103.3|33239.6|33089.6|26
1624795990000|2021-06-27 12:13:10|33243|33093|33240|33090|33248.4|33098.4|33238.8|33088.8|28
1624796000000|2021-06-27 12:13:20|33240.2|33090.2|33240.5|33090.5|33243.3|33093.3|33232.9|33082.9|33
1624796010000|2021-06-27 12:13:30|33240.4|33090.4|33257.3|33107.3|33257.3|33107.3|33240.4|33090.4|34
1624796020000|2021-06-27 12:13:40|33257.1|33107.1|33266.2|33116.2|33275.2|33125.2|33256.4|33106.4|31
1624796030000|2021-06-27 12:13:50|33266.5|33116.5|33272.8|33122.8|33273.8|33123.8|33264.9|33114.9|32
1624796040000|2021-06-27 12:14:00|33271.8|33121.8|33257.4|33107.4|33273.7|33123.7|33251|33101|35
1624796050000|2021-06-27 12:14:10|33261.6|33111.6|33249.8|33099.8|33262.6|33112.6|33238.2|33088.2|32
1624796060000|2021-06-27 12:14:20|33249.7|33099.7|33248.5|33098.5|33249.7|33099.7|33247.7|33097.7|22
1624796070000|2021-06-27 12:14:30|33247.8|33097.8|33262.7|33112.7|33264.3|33114.3|33247.8|33097.8|35
1624796080000|2021-06-27 12:14:40|33263.8|33113.8|33241.9|33091.9|33263.8|33113.8|33238.6|33088.6|31
1624796090000|2021-06-27 12:14:50|33242.5|33092.5|33242.1|33092.1|33243.1|33093.1|33238.7|33088.7|28
1624796100000|2021-06-27 12:15:00|33242.2|33092.2|33265.2|33115.2|33267.9|33117.9|33242.2|33092.2|32
1624796110000|2021-06-27 12:15:10|33264.4|33114.4|33282.3|33132.3|33283.8|33133.8|33263.1|33113.1|26
1624796120000|2021-06-27 12:15:20|33282.1|33132.1|33296.8|33146.8|33296.8|33146.8|33276.1|33126.1|33
1624796130000|2021-06-27 12:15:30|33296.5|33146.5|33295.3|33145.3|33296.5|33146.5|33289.3|33139.3|30
1624796140000|2021-06-27 12:15:40|33295.6|33145.6|33301.6|33151.6|33302.1|33152.1|33295.1|33145.1|30
1624796150000|2021-06-27 12:15:50|33301.3|33151.3|33301.9|33151.9|33302.9|33152.9|33299.6|33149.6|30
1624796160000|2021-06-27 12:16:00|33301.2|33151.2|33309.7|33159.7|33309.9|33159.9|33300.5|33150.5|29
1624796170000|2021-06-27 12:16:10|33311.3|33161.3|33329.9|33179.9|33329.9|33179.9|33311.3|33161.3|31
1624796180000|2021-06-27 12:16:20|33330.2|33180.2|33321.5|33171.5|33330.3|33180.3|33316.9|33166.9|30
1624796190000|2021-06-27 12:16:30|33320.9|33170.9|33317|33167|33320.9|33170.9|33313.4|33163.4|31
1624796200000|2021-06-27 12:16:40|33317.1|33167.1|33322.9|33172.9|33329.6|33179.6|33317|33167|33
1624796210000|2021-06-27 12:16:50|33323.1|33173.1|33326.3|33176.3|33327.4|33177.4|33323.1|33173.1|36
1624796220000|2021-06-27 12:17:00|33327.9|33177.9|33318.6|33168.6|33327.9|33177.9|33318.2|33168.2|32
1624796230000|2021-06-27 12:17:10|33319.8|33169.8|33351.5|33201.5|33351.8|33201.8|33319.8|33169.8|34
1624796240000|2021-06-27 12:17:20|33351.1|33201.1|33354.4|33204.4|33357.2|33207.2|33346|33196|34
1624796250000|2021-06-27 12:17:30|33350.7|33200.7|33368.4|33218.4|33368.4|33218.4|33344.1|33194.1|33
1624796260000|2021-06-27 12:17:40|33367.3|33217.3|33369.1|33219.1|33376|33226|33363.6|33213.6|31
1624796270000|2021-06-27 12:17:50|33370.4|33220.4|33369|33219|33370.9|33220.9|33365.4|33215.4|37
1624796280000|2021-06-27 12:18:00|33368.4|33218.4|33349.5|33199.5|33368.4|33218.4|33345.8|33195.8|32
1624796290000|2021-06-27 12:18:10|33343.3|33193.3|33350.5|33200.5|33356.9|33206.9|33343.1|33193.1|36
1624796300000|2021-06-27 12:18:20|33354.3|33204.3|33351.2|33201.2|33358|33208|33344.8|33194.8|37
1624796310000|2021-06-27 12:18:30|33351.6|33201.6|33347.4|33197.4|33351.6|33201.6|33339.2|33189.2|29
1624796320000|2021-06-27 12:18:40|33349.6|33199.6|33349.4|33199.4|33349.6|33199.6|33342.9|33192.9|33
1624796330000|2021-06-27 12:18:50|33349|33199|33365.4|33215.4|33365.5|33215.5|33349|33199|34
1624796340000|2021-06-27 12:19:00|33365|33215|33368.5|33218.5|33368.5|33218.5|33361.5|33211.5|32
1624796350000|2021-06-27 12:19:10|33368.6|33218.6|33368.4|33218.4|33371.5|33221.5|33368.4|33218.4|24
1624796360000|2021-06-27 12:19:20|33368.6|33218.6|33380.2|33230.2|33380.2|33230.2|33366.8|33216.8|33
1624796370000|2021-06-27 12:19:30|33382.4|33232.4|33371.9|33221.9|33383.5|33233.5|33371.9|33221.9|33
1624796380000|2021-06-27 12:19:40|33373.9|33223.9|33380.5|33230.5|33387|33237|33373.9|33223.9|31
1624796390000|2021-06-27 12:19:50|33378.6|33228.6|33382.4|33232.4|33385.1|33235.1|33378.6|33228.6|35
1624796400000|2021-06-27 12:20:00|33382.3|33232.3|33372.4|33222.4|33382.3|33232.3|33370.9|33220.9|37
1624796410000|2021-06-27 12:20:10|33371.7|33221.7|33359.2|33209.2|33371.7|33221.7|33359.2|33209.2|37
1624796420000|2021-06-27 12:20:20|33350.2|33200.2|33347.5|33197.5|33350.3|33200.3|33344.1|33194.1|31
1624796430000|2021-06-27 12:20:30|33347.9|33197.9|33331.4|33181.4|33347.9|33197.9|33330.5|33180.5|29
1624796440000|2021-06-27 12:20:40|33325.4|33175.4|33325.3|33175.3|33332.3|33182.3|33321.3|33171.3|29
1624796450000|2021-06-27 12:20:50|33324.7|33174.7|33327.8|33177.8|33327.8|33177.8|33322.1|33172.1|26
1624796460000|2021-06-27 12:21:00|33335|33185|33362.8|33212.8|33363.1|33213.1|33335|33185|31
1624796470000|2021-06-27 12:21:10|33362.9|33212.9|33363.5|33213.5|33364.4|33214.4|33361.7|33211.7|28
1624796480000|2021-06-27 12:21:20|33363.6|33213.6|33360.4|33210.4|33363.8|33213.8|33352.8|33202.8|26
1624796490000|2021-06-27 12:21:30|33360.5|33210.5|33351.9|33201.9|33363.4|33213.4|33351.9|33201.9|34
1624796500000|2021-06-27 12:21:40|33351.5|33201.5|33355.3|33205.3|33356.6|33206.6|33346.4|33196.4|33
1624796510000|2021-06-27 12:21:50|33356.2|33206.2|33358.1|33208.1|33359.3|33209.3|33354.6|33204.6|27
1624796520000|2021-06-27 12:22:00|33358.2|33208.2|33348.6|33198.6|33358.2|33208.2|33345.2|33195.2|30
1624796530000|2021-06-27 12:22:10|33348.2|33198.2|33343.1|33193.1|33349.2|33199.2|33342.8|33192.8|28
1624796540000|2021-06-27 12:22:20|33340.8|33190.8|33333|33183|33343.1|33193.1|33332.2|33182.2|20
1624796550000|2021-06-27 12:22:30|33332.6|33182.6|33314.4|33164.4|33333.1|33183.1|33314.4|33164.4|25
1624796560000|2021-06-27 12:22:40|33315.7|33165.7|33309.6|33159.6|33316.8|33166.8|33304.1|33154.1|23
1624796570000|2021-06-27 12:22:50|33309.5|33159.5|33301.4|33151.4|33313.4|33163.4|33301.4|33151.4|33
1624796580000|2021-06-27 12:23:00|33301.2|33151.2|33315.1|33165.1|33316|33166|33293.1|33143.1|30
1624796590000|2021-06-27 12:23:10|33317.2|33167.2|33304.4|33154.4|33319.1|33169.1|33303.8|33153.8|33
1624796600000|2021-06-27 12:23:20|33308.4|33158.4|33305.4|33155.4|33309.7|33159.7|33303.7|33153.7|21
1624796610000|2021-06-27 12:23:30|33304.5|33154.5|33303|33153|33309.9|33159.9|33303|33153|20
1624796620000|2021-06-27 12:23:40|33303.1|33153.1|33302.6|33152.6|33304.5|33154.5|33299.3|33149.3|27
1624796630000|2021-06-27 12:23:50|33304.8|33154.8|33306.5|33156.5|33312.8|33162.8|33304.8|33154.8|19
1624796640000|2021-06-27 12:24:00|33305.4|33155.4|33300.6|33150.6|33307.4|33157.4|33291.7|33141.7|27
1624796650000|2021-06-27 12:24:10|33299.4|33149.4|33315.5|33165.5|33315.8|33165.8|33299.4|33149.4|32
1624796660000|2021-06-27 12:24:20|33314.7|33164.7|33315.5|33165.5|33317|33167|33314.5|33164.5|21
1624796670000|2021-06-27 12:24:30|33312.6|33162.6|33347.5|33197.5|33347.5|33197.5|33312.1|33162.1|31
1624796680000|2021-06-27 12:24:40|33347.8|33197.8|33355.6|33205.6|33356.4|33206.4|33347.8|33197.8|32
1624796690000|2021-06-27 12:24:50|33356.6|33206.6|33357.6|33207.6|33358.8|33208.8|33354.9|33204.9|25
1624796700000|2021-06-27 12:25:00|33356.3|33206.3|33352.9|33202.9|33359.1|33209.1|33352.9|33202.9|27
1624796710000|2021-06-27 12:25:10|33352.6|33202.6|33396.4|33246.4|33396.4|33246.4|33352.6|33202.6|36
1624796720000|2021-06-27 12:25:20|33397.2|33247.2|33400.6|33250.6|33403.1|33253.1|33390.1|33240.1|29
1624796730000|2021-06-27 12:25:30|33399.2|33249.2|33385.9|33235.9|33399.2|33249.2|33385.9|33235.9|34
1624796740000|2021-06-27 12:25:40|33385.4|33235.4|33398.1|33248.1|33398.7|33248.7|33376.6|33226.6|36
1624796750000|2021-06-27 12:25:50|33398.2|33248.2|33399.4|33249.4|33403.4|33253.4|33397.6|33247.6|23
1624796760000|2021-06-27 12:26:00|33399.5|33249.5|33398.4|33248.4|33400|33250|33395.4|33245.4|30
1624796770000|2021-06-27 12:26:10|33396.9|33246.9|33398|33248|33399.3|33249.3|33385|33235|26
1624796780000|2021-06-27 12:26:20|33398.7|33248.7|33385.3|33235.3|33402.1|33252.1|33382.5|33232.5|30
1624796790000|2021-06-27 12:26:30|33384.9|33234.9|33392.1|33242.1|33392.4|33242.4|33382.9|33232.9|29
1624796800000|2021-06-27 12:26:40|33392.2|33242.2|33390.4|33240.4|33392.2|33242.2|33389.9|33239.9|12
1624796810000|2021-06-27 12:26:50|33390.3|33240.3|33394.8|33244.8|33395.7|33245.7|33389.7|33239.7|26
1624796820000|2021-06-27 12:27:00|33395.2|33245.2|33389.4|33239.4|33395.2|33245.2|33389.2|33239.2|28
1624796830000|2021-06-27 12:27:10|33390.3|33240.3|33395.5|33245.5|33396.9|33246.9|33378.1|33228.1|37
1624796840000|2021-06-27 12:27:20|33395.3|33245.3|33389.7|33239.7|33397.3|33247.3|33388.5|33238.5|21
1624796850000|2021-06-27 12:27:30|33393.9|33243.9|33400|33250|33400.2|33250.2|33392.9|33242.9|25
1624796860000|2021-06-27 12:27:40|33400.5|33250.5|33400.8|33250.8|33400.8|33250.8|33399.9|33249.9|14
1624796870000|2021-06-27 12:27:50|33400.7|33250.7|33396.7|33246.7|33404.2|33254.2|33396.5|33246.5|25
1624796880000|2021-06-27 12:28:00|33397.9|33247.9|33396.5|33246.5|33397.9|33247.9|33391.1|33241.1|26
1624796890000|2021-06-27 12:28:10|33397.4|33247.4|33397|33247|33399.3|33249.3|33396.5|33246.5|26
1624796900000|2021-06-27 12:28:20|33396.9|33246.9|33390.5|33240.5|33396.9|33246.9|33390.5|33240.5|19
1624796910000|2021-06-27 12:28:30|33391.2|33241.2|33379.2|33229.2|33391.5|33241.5|33375.2|33225.2|34
1624796920000|2021-06-27 12:28:40|33376.8|33226.8|33376.6|33226.6|33384.2|33234.2|33376.3|33226.3|28
1624796930000|2021-06-27 12:28:50|33374.8|33224.8|33376.6|33226.6|33380.1|33230.1|33374.7|33224.7|34
1624796940000|2021-06-27 12:29:00|33376.2|33226.2|33363.9|33213.9|33380|33230|33362.8|33212.8|34
1624796950000|2021-06-27 12:29:10|33370|33220|33360.3|33210.3|33372.1|33222.1|33352.5|33202.5|28
1624796960000|2021-06-27 12:29:20|33360.4|33210.4|33358.3|33208.3|33364.4|33214.4|33357.3|33207.3|22
1624796970000|2021-06-27 12:29:30|33357.6|33207.6|33358.5|33208.5|33358.5|33208.5|33355.8|33205.8|28
1624796980000|2021-06-27 12:29:40|33358|33208|33364.7|33214.7|33365.3|33215.3|33358|33208|31
1624796990000|2021-06-27 12:29:50|33364.1|33214.1|33382.5|33232.5|33382.5|33232.5|33362.8|33212.8|21
1624797000000|2021-06-27 12:30:00|33383.1|33233.1|33398.2|33248.2|33398.9|33248.9|33383.1|33233.1|31
1624797010000|2021-06-27 12:30:10|33398.8|33248.8|33434.3|33284.3|33437.4|33287.4|33392.6|33242.6|32
1624797020000|2021-06-27 12:30:20|33434.1|33284.1|33412.8|33262.8|33434.1|33284.1|33412.8|33262.8|33
1624797030000|2021-06-27 12:30:30|33409.6|33259.6|33419.5|33269.5|33419.5|33269.5|33398.8|33248.8|37
1624797040000|2021-06-27 12:30:40|33420.1|33270.1|33439.4|33289.4|33439.4|33289.4|33420.1|33270.1|35
1624797050000|2021-06-27 12:30:50|33438.9|33288.9|33430.8|33280.8|33440.3|33290.3|33427.2|33277.2|37
1624797060000|2021-06-27 12:31:00|33429.3|33279.3|33426.9|33276.9|33429.4|33279.4|33418.3|33268.3|37
1624797070000|2021-06-27 12:31:10|33427.5|33277.5|33432.9|33282.9|33432.9|33282.9|33427.1|33277.1|22
1624797080000|2021-06-27 12:31:20|33435.5|33285.5|33441.5|33291.5|33445|33295|33435.4|33285.4|31
1624797090000|2021-06-27 12:31:30|33442|33292|33471.9|33321.9|33473.5|33323.5|33442|33292|37
1624797100000|2021-06-27 12:31:40|33471.6|33321.6|33470.1|33320.1|33473.2|33323.2|33460.9|33310.9|39
1624797110000|2021-06-27 12:31:50|33470.2|33320.2|33479.9|33329.9|33482.6|33332.6|33459.5|33309.5|35
1624797120000|2021-06-27 12:32:00|33479.5|33329.5|33493.6|33343.6|33502.7|33352.7|33479.3|33329.3|37
1624797130000|2021-06-27 12:32:10|33494.3|33344.3|33513.6|33363.6|33513.8|33363.8|33494.3|33344.3|30
1624797140000|2021-06-27 12:32:20|33513.7|33363.7|33526.3|33376.3|33546.8|33396.8|33513.7|33363.7|37
1624797150000|2021-06-27 12:32:30|33526.4|33376.4|33520.2|33370.2|33533.7|33383.7|33515|33365|34
1624797160000|2021-06-27 12:32:40|33522.1|33372.1|33523.7|33373.7|33535.9|33385.9|33517.2|33367.2|36
1624797170000|2021-06-27 12:32:50|33524|33374|33517.8|33367.8|33524|33374|33517.7|33367.7|30
1624797180000|2021-06-27 12:33:00|33518|33368|33517.3|33367.3|33519.4|33369.4|33517.1|33367.1|25
1624797190000|2021-06-27 12:33:10|33515.8|33365.8|33535.6|33385.6|33537.5|33387.5|33510.1|33360.1|33
1624797200000|2021-06-27 12:33:20|33537|33387|33571.4|33421.4|33576.1|33426.1|33536.2|33386.2|24
1624797210000|2021-06-27 12:33:30|33566.3|33416.3|33632.1|33482.1|33632.1|33482.1|33551.3|33401.3|38
1624797220000|2021-06-27 12:33:40|33632.6|33482.6|33601.8|33451.8|33632.6|33482.6|33595.9|33445.9|38
1624797230000|2021-06-27 12:33:50|33602.4|33452.4|33619.1|33469.1|33625.1|33475.1|33600|33450|33
1624797240000|2021-06-27 12:34:00|33617.8|33467.8|33583.2|33433.2|33618.8|33468.8|33583.2|33433.2|39
1624797250000|2021-06-27 12:34:10|33579|33429|33570.1|33420.1|33580.3|33430.3|33569.1|33419.1|39
1624797260000|2021-06-27 12:34:20|33570|33420|33568.6|33418.6|33570.1|33420.1|33568.6|33418.6|17
1624797270000|2021-06-27 12:34:30|33569.1|33419.1|33571.2|33421.2|33576.2|33426.2|33569.1|33419.1|28
1624797280000|2021-06-27 12:34:40|33571|33421|33567.5|33417.5|33576.3|33426.3|33567.5|33417.5|27
1624797290000|2021-06-27 12:34:50|33568.5|33418.5|33552|33402|33568.5|33418.5|33549.7|33399.7|33
1624797300000|2021-06-27 12:35:00|33552.7|33402.7|33531.1|33381.1|33553.1|33403.1|33530.2|33380.2|32
1624797310000|2021-06-27 12:35:10|33530.9|33380.9|33493.1|33343.1|33530.9|33380.9|33485.8|33335.8|37
1624797320000|2021-06-27 12:35:20|33492.7|33342.7|33513.4|33363.4|33513.4|33363.4|33489.8|33339.8|36
1624797330000|2021-06-27 12:35:30|33513.3|33363.3|33542.9|33392.9|33542.9|33392.9|33513.3|33363.3|34
1624797340000|2021-06-27 12:35:40|33546.9|33396.9|33530.8|33380.8|33550.1|33400.1|33529.4|33379.4|34
1624797350000|2021-06-27 12:35:50|33531.2|33381.2|33531.9|33381.9|33533.2|33383.2|33529.7|33379.7|34
1624797360000|2021-06-27 12:36:00|33532|33382|33532.3|33382.3|33535.2|33385.2|33530.5|33380.5|24
1624797370000|2021-06-27 12:36:10|33531.8|33381.8|33517.4|33367.4|33532.4|33382.4|33513.6|33363.6|34
1624797380000|2021-06-27 12:36:20|33516.4|33366.4|33510.7|33360.7|33516.4|33366.4|33504|33354|28
1624797390000|2021-06-27 12:36:30|33509.2|33359.2|33512.1|33362.1|33527.4|33377.4|33505.5|33355.5|33
1624797400000|2021-06-27 12:36:40|33513.4|33363.4|33503.6|33353.6|33514.2|33364.2|33500|33350|32
1624797410000|2021-06-27 12:36:50|33505|33355|33483.2|33333.2|33505|33355|33483|33333|29
1624797420000|2021-06-27 12:37:00|33483|33333|33480.1|33330.1|33486|33336|33478.3|33328.3|36
1624797430000|2021-06-27 12:37:10|33480.2|33330.2|33457.7|33307.7|33480.2|33330.2|33457.7|33307.7|33
1624797440000|2021-06-27 12:37:20|33452.2|33302.2|33464.1|33314.1|33466.1|33316.1|33451.2|33301.2|25
1624797450000|2021-06-27 12:37:30|33464.2|33314.2|33461.9|33311.9|33464.2|33314.2|33461.9|33311.9|10
1624797460000|2021-06-27 12:37:40|33460.6|33310.6|33460.1|33310.1|33461|33311|33459|33309|22
1624797470000|2021-06-27 12:37:50|33460.2|33310.2|33468.4|33318.4|33468.5|33318.5|33458|33308|31
1624797480000|2021-06-27 12:38:00|33468.3|33318.3|33482.6|33332.6|33487.2|33337.2|33468.3|33318.3|31
1624797490000|2021-06-27 12:38:10|33485.3|33335.3|33469.5|33319.5|33487.5|33337.5|33469.5|33319.5|22
1624797500000|2021-06-27 12:38:20|33469.4|33319.4|33464.9|33314.9|33469.8|33319.8|33464.7|33314.7|28
1624797510000|2021-06-27 12:38:30|33465.2|33315.2|33465.6|33315.6|33469|33319|33464.9|33314.9|32
1624797520000|2021-06-27 12:38:40|33466.2|33316.2|33464.6|33314.6|33466.2|33316.2|33464.2|33314.2|20
1624797530000|2021-06-27 12:38:50|33464.7|33314.7|33456.8|33306.8|33465.1|33315.1|33455.6|33305.6|18
1624797540000|2021-06-27 12:39:00|33456.3|33306.3|33437.9|33287.9|33456.3|33306.3|33435|33285|33
1624797550000|2021-06-27 12:39:10|33441.7|33291.7|33472|33322|33472|33322|33441.5|33291.5|30
1624797560000|2021-06-27 12:39:20|33471.8|33321.8|33462.2|33312.2|33471.8|33321.8|33460.9|33310.9|32
1624797570000|2021-06-27 12:39:30|33461.6|33311.6|33461.2|33311.2|33466|33316|33458.2|33308.2|24
1624797580000|2021-06-27 12:39:40|33460.2|33310.2|33450.6|33300.6|33460.2|33310.2|33449.4|33299.4|34
1624797590000|2021-06-27 12:39:50|33450.4|33300.4|33454.4|33304.4|33456|33306|33450.4|33300.4|33
1624797600000|2021-06-27 12:40:00|33454.3|33304.3|33445.4|33295.4|33454.3|33304.3|33445|33295|31
1624797610000|2021-06-27 12:40:10|33445.1|33295.1|33440.7|33290.7|33445.1|33295.1|33440.6|33290.6|25
1624797620000|2021-06-27 12:40:20|33440.8|33290.8|33430.6|33280.6|33445.3|33295.3|33430.6|33280.6|34
1624797630000|2021-06-27 12:40:30|33430.9|33280.9|33400.9|33250.9|33431.9|33281.9|33395|33245|37
1624797640000|2021-06-27 12:40:40|33400.6|33250.6|33386.5|33236.5|33406.4|33256.4|33386.5|33236.5|36
1624797650000|2021-06-27 12:40:50|33384.5|33234.5|33388.8|33238.8|33388.8|33238.8|33373.7|33223.7|35
1624797660000|2021-06-27 12:41:00|33386.2|33236.2|33389.2|33239.2|33390|33240|33386.2|33236.2|34
1624797670000|2021-06-27 12:41:10|33389.1|33239.1|33381.9|33231.9|33390.7|33240.7|33381.2|33231.2|32
1624797680000|2021-06-27 12:41:20|33381.4|33231.4|33370.4|33220.4|33381.4|33231.4|33367|33217|31
1624797690000|2021-06-27 12:41:30|33370|33220|33363.5|33213.5|33370.3|33220.3|33359.1|33209.1|28
1624797700000|2021-06-27 12:41:40|33363.4|33213.4|33375.4|33225.4|33375.4|33225.4|33359.4|33209.4|30
1624797710000|2021-06-27 12:41:50|33376.8|33226.8|33368.3|33218.3|33379.3|33229.3|33368.3|33218.3|34
1624797720000|2021-06-27 12:42:00|33368.2|33218.2|33368|33218|33373|33223|33367|33217|29
1624797730000|2021-06-27 12:42:10|33369|33219|33389.7|33239.7|33389.7|33239.7|33368.9|33218.9|30
1624797740000|2021-06-27 12:42:20|33389.8|33239.8|33395.9|33245.9|33396.4|33246.4|33386.9|33236.9|27
1624797750000|2021-06-27 12:42:30|33395.4|33245.4|33406.3|33256.3|33408.4|33258.4|33395.4|33245.4|30
1624797760000|2021-06-27 12:42:40|33407.4|33257.4|33398.1|33248.1|33407.4|33257.4|33396.5|33246.5|33
1624797770000|2021-06-27 12:42:50|33396.6|33246.6|33395.8|33245.8|33396.6|33246.6|33388.2|33238.2|38
1624797780000|2021-06-27 12:43:00|33396.6|33246.6|33404.5|33254.5|33405.9|33255.9|33395.5|33245.5|19
1624797790000|2021-06-27 12:43:10|33406.8|33256.8|33431.9|33281.9|33432|33282|33404.9|33254.9|25
1624797800000|2021-06-27 12:43:20|33430.6|33280.6|33449.5|33299.5|33449.8|33299.8|33430.6|33280.6|24
1624797810000|2021-06-27 12:43:30|33450.4|33300.4|33452.3|33302.3|33464|33314|33449.5|33299.5|32
1624797820000|2021-06-27 12:43:40|33452.4|33302.4|33457.8|33307.8|33462.7|33312.7|33452.4|33302.4|31
1624797830000|2021-06-27 12:43:50|33457|33307|33429.1|33279.1|33457|33307|33429.1|33279.1|29
1624797840000|2021-06-27 12:44:00|33428.4|33278.4|33466.9|33316.9|33466.9|33316.9|33428.4|33278.4|32
1624797850000|2021-06-27 12:44:10|33466.2|33316.2|33465.9|33315.9|33467.3|33317.3|33463.3|33313.3|34
1624797860000|2021-06-27 12:44:20|33465.3|33315.3|33464.8|33314.8|33465.3|33315.3|33448.7|33298.7|36
1624797870000|2021-06-27 12:44:30|33466.2|33316.2|33472|33322|33472.4|33322.4|33465.1|33315.1|17
1624797880000|2021-06-27 12:44:40|33472.2|33322.2|33472.4|33322.4|33473|33323|33468|33318|23
1624797890000|2021-06-27 12:44:50|33471.6|33321.6|33482.3|33332.3|33483.5|33333.5|33468.7|33318.7|36
1624797900000|2021-06-27 12:45:00|33483.5|33333.5|33483.8|33333.8|33490.3|33340.3|33481.9|33331.9|36
1624797910000|2021-06-27 12:45:10|33484.1|33334.1|33471.8|33321.8|33485.5|33335.5|33471.8|33321.8|33
1624797920000|2021-06-27 12:45:20|33472.3|33322.3|33471.2|33321.2|33472.9|33322.9|33465.2|33315.2|29
1624797930000|2021-06-27 12:45:30|33470.7|33320.7|33470.8|33320.8|33475.8|33325.8|33468.9|33318.9|37
1624797940000|2021-06-27 12:45:40|33470.9|33320.9|33458.4|33308.4|33472.5|33322.5|33455.3|33305.3|35
1624797950000|2021-06-27 12:45:50|33458.3|33308.3|33470.5|33320.5|33471.5|33321.5|33458.3|33308.3|38
1624797960000|2021-06-27 12:46:00|33470.6|33320.6|33463.7|33313.7|33471.8|33321.8|33460.3|33310.3|31
1624797970000|2021-06-27 12:46:10|33463.3|33313.3|33464.9|33314.9|33465.6|33315.6|33462.8|33312.8|26
1624797980000|2021-06-27 12:46:20|33465.2|33315.2|33458.6|33308.6|33465.2|33315.2|33457.1|33307.1|33
1624797990000|2021-06-27 12:46:30|33458.4|33308.4|33464.7|33314.7|33468|33318|33458.3|33308.3|35
1624798000000|2021-06-27 12:46:40|33464.6|33314.6|33482.5|33332.5|33482.5|33332.5|33462.2|33312.2|31
1624798010000|2021-06-27 12:46:50|33483.6|33333.6|33488.5|33338.5|33489.4|33339.4|33483.3|33333.3|29
1624798020000|2021-06-27 12:47:00|33488.4|33338.4|33535.5|33385.5|33537.8|33387.8|33488.4|33338.4|36
1624798030000|2021-06-27 12:47:10|33535.7|33385.7|33544.3|33394.3|33545.9|33395.9|33535.7|33385.7|33
1624798040000|2021-06-27 12:47:20|33546.2|33396.2|33570.7|33420.7|33575.7|33425.7|33544.2|33394.2|40
1624798050000|2021-06-27 12:47:30|33569.9|33419.9|33550.3|33400.3|33569.9|33419.9|33550.3|33400.3|38
1624798060000|2021-06-27 12:47:40|33547.7|33397.7|33527.2|33377.2|33547.7|33397.7|33526.6|33376.6|28
1624798070000|2021-06-27 12:47:50|33527.1|33377.1|33529.5|33379.5|33531.4|33381.4|33518.2|33368.2|36
1624798080000|2021-06-27 12:48:00|33529.9|33379.9|33520.5|33370.5|33529.9|33379.9|33520.1|33370.1|29
1624798090000|2021-06-27 12:48:10|33521|33371|33504.8|33354.8|33523.4|33373.4|33504.2|33354.2|30
1624798100000|2021-06-27 12:48:20|33505|33355|33489.2|33339.2|33505|33355|33486.9|33336.9|30
1624798110000|2021-06-27 12:48:30|33490|33340|33459.9|33309.9|33491.3|33341.3|33456.8|33306.8|30
1624798120000|2021-06-27 12:48:40|33459.6|33309.6|33469.6|33319.6|33471.7|33321.7|33454.2|33304.2|31
1624798130000|2021-06-27 12:48:50|33469.8|33319.8|33467.2|33317.2|33471.4|33321.4|33461.6|33311.6|28
1624798140000|2021-06-27 12:49:00|33468.3|33318.3|33493.8|33343.8|33493.8|33343.8|33468.3|33318.3|32
1624798150000|2021-06-27 12:49:10|33496|33346|33487.4|33337.4|33500|33350|33487|33337|28
1624798160000|2021-06-27 12:49:20|33488.1|33338.1|33497.3|33347.3|33508.6|33358.6|33486|33336|36
1624798170000|2021-06-27 12:49:30|33497.2|33347.2|33492.5|33342.5|33508.2|33358.2|33492.5|33342.5|34
1624798180000|2021-06-27 12:49:40|33495.4|33345.4|33479.2|33329.2|33495.4|33345.4|33479.1|33329.1|30
1624798190000|2021-06-27 12:49:50|33478.8|33328.8|33482.4|33332.4|33491.5|33341.5|33478.8|33328.8|36
1624798200000|2021-06-27 12:50:00|33482|33332|33456.6|33306.6|33482|33332|33456.6|33306.6|32
1624798210000|2021-06-27 12:50:10|33457.8|33307.8|33455.7|33305.7|33460|33310|33448.5|33298.5|33
1624798220000|2021-06-27 12:50:20|33457.2|33307.2|33446.9|33296.9|33461|33311|33446.9|33296.9|28
1624798230000|2021-06-27 12:50:30|33446.6|33296.6|33416.1|33266.1|33446.6|33296.6|33412.3|33262.3|35
1624798240000|2021-06-27 12:50:40|33415.9|33265.9|33417.8|33267.8|33423.3|33273.3|33409.2|33259.2|34
1624798250000|2021-06-27 12:50:50|33417.9|33267.9|33414.7|33264.7|33419|33269|33410.1|33260.1|22
1624798260000|2021-06-27 12:51:00|33415.8|33265.8|33437.6|33287.6|33437.7|33287.7|33410.6|33260.6|31
1624798270000|2021-06-27 12:51:10|33438.9|33288.9|33426.5|33276.5|33438.9|33288.9|33425.5|33275.5|33
1624798280000|2021-06-27 12:51:20|33426.6|33276.6|33431.3|33281.3|33431.3|33281.3|33424.8|33274.8|31
1624798290000|2021-06-27 12:51:30|33436.5|33286.5|33458|33308|33458|33308|33436.5|33286.5|37
1624798300000|2021-06-27 12:51:40|33462.5|33312.5|33424.7|33274.7|33463.3|33313.3|33424.7|33274.7|37
1624798310000|2021-06-27 12:51:50|33425.8|33275.8|33422.6|33272.6|33429.2|33279.2|33420.1|33270.1|27
1624798320000|2021-06-27 12:52:00|33422.5|33272.5|33420.3|33270.3|33423.7|33273.7|33420.3|33270.3|25
1624798330000|2021-06-27 12:52:10|33420.5|33270.5|33412.1|33262.1|33420.5|33270.5|33403.8|33253.8|37
1624798340000|2021-06-27 12:52:20|33412.4|33262.4|33417.6|33267.6|33421.8|33271.8|33412.4|33262.4|36
1624798350000|2021-06-27 12:52:30|33417.3|33267.3|33434.9|33284.9|33438.3|33288.3|33417.3|33267.3|37
1624798360000|2021-06-27 12:52:40|33437.8|33287.8|33436|33286|33438.6|33288.6|33434.5|33284.5|23
1624798370000|2021-06-27 12:52:50|33433.6|33283.6|33420.1|33270.1|33433.6|33283.6|33415.6|33265.6|35
1624798380000|2021-06-27 12:53:00|33418.5|33268.5|33406.5|33256.5|33418.5|33268.5|33404|33254|31
1624798390000|2021-06-27 12:53:10|33406.4|33256.4|33403.2|33253.2|33407.9|33257.9|33401.7|33251.7|31
1624798400000|2021-06-27 12:53:20|33403.6|33253.6|33402.4|33252.4|33405.2|33255.2|33401.9|33251.9|30
1624798410000|2021-06-27 12:53:30|33402.3|33252.3|33414.8|33264.8|33414.8|33264.8|33401.3|33251.3|31
1624798420000|2021-06-27 12:53:40|33415.8|33265.8|33405.4|33255.4|33416.2|33266.2|33403.9|33253.9|30
1624798430000|2021-06-27 12:53:50|33405.5|33255.5|33398.1|33248.1|33405.6|33255.6|33397.2|33247.2|29
1624798440000|2021-06-27 12:54:00|33398|33248|33392.3|33242.3|33398|33248|33392.3|33242.3|28
1624798450000|2021-06-27 12:54:10|33393.2|33243.2|33399|33249|33399|33249|33392.2|33242.2|32
1624798460000|2021-06-27 12:54:20|33399.2|33249.2|33406.8|33256.8|33414|33264|33399.2|33249.2|34
1624798470000|2021-06-27 12:54:30|33406.7|33256.7|33422.3|33272.3|33422.3|33272.3|33406.7|33256.7|30
1624798480000|2021-06-27 12:54:40|33422.2|33272.2|33461|33311|33461.8|33311.8|33420.9|33270.9|39
1624798490000|2021-06-27 12:54:50|33458.8|33308.8|33470.1|33320.1|33475.2|33325.2|33458.1|33308.1|38
1624798500000|2021-06-27 12:55:00|33471.1|33321.1|33445.9|33295.9|33471.1|33321.1|33444.8|33294.8|38
1624798510000|2021-06-27 12:55:10|33446.4|33296.4|33427.2|33277.2|33447.9|33297.9|33426.6|33276.6|33
1624798520000|2021-06-27 12:55:20|33426.6|33276.6|33452.8|33302.8|33453.8|33303.8|33426.6|33276.6|35
1624798530000|2021-06-27 12:55:30|33451.9|33301.9|33443.3|33293.3|33455.8|33305.8|33443.3|33293.3|37
1624798540000|2021-06-27 12:55:40|33444.4|33294.4|33456|33306|33456.4|33306.4|33441.3|33291.3|31
1624798550000|2021-06-27 12:55:50|33456.4|33306.4|33436.1|33286.1|33457|33307|33436.1|33286.1|35
1624798560000|2021-06-27 12:56:00|33436|33286|33421.8|33271.8|33436|33286|33420.2|33270.2|32
1624798570000|2021-06-27 12:56:10|33420.3|33270.3|33423|33273|33434.5|33284.5|33417.4|33267.4|38
1624798580000|2021-06-27 12:56:20|33424.3|33274.3|33431.3|33281.3|33431.3|33281.3|33424.3|33274.3|23
1624798590000|2021-06-27 12:56:30|33431.2|33281.2|33423.6|33273.6|33433.8|33283.8|33423.2|33273.2|36
1624798600000|2021-06-27 12:56:40|33423.7|33273.7|33441.7|33291.7|33441.7|33291.7|33423.2|33273.2|36
1624798610000|2021-06-27 12:56:50|33441.8|33291.8|33427.2|33277.2|33448.6|33298.6|33427.2|33277.2|35
1624798620000|2021-06-27 12:57:00|33428|33278|33427.9|33277.9|33428.6|33278.6|33425.1|33275.1|35
1624798630000|2021-06-27 12:57:10|33427.4|33277.4|33424.4|33274.4|33434.2|33284.2|33423.8|33273.8|29
1624798640000|2021-06-27 12:57:20|33424.2|33274.2|33420.3|33270.3|33424.2|33274.2|33418.7|33268.7|33
1624798650000|2021-06-27 12:57:30|33419.4|33269.4|33423.6|33273.6|33423.8|33273.8|33416.5|33266.5|29
1624798660000|2021-06-27 12:57:40|33424.2|33274.2|33418.7|33268.7|33427.6|33277.6|33418.7|33268.7|31
1624798670000|2021-06-27 12:57:50|33418.9|33268.9|33406|33256|33420.5|33270.5|33406|33256|30
1624798680000|2021-06-27 12:58:00|33406.1|33256.1|33404.1|33254.1|33413.1|33263.1|33403.5|33253.5|22
1624798690000|2021-06-27 12:58:10|33403.9|33253.9|33398.1|33248.1|33404.4|33254.4|33395.2|33245.2|28
1624798700000|2021-06-27 12:58:20|33397.9|33247.9|33388.8|33238.8|33398.7|33248.7|33388.6|33238.6|30
1624798710000|2021-06-27 12:58:30|33388.5|33238.5|33386.7|33236.7|33390.4|33240.4|33386.7|33236.7|37
1624798720000|2021-06-27 12:58:40|33386.6|33236.6|33391.1|33241.1|33392|33242|33386.6|33236.6|36
1624798730000|2021-06-27 12:58:50|33391|33241|33398.2|33248.2|33398.4|33248.4|33390.1|33240.1|22
1624798740000|2021-06-27 12:59:00|33398|33248|33418.2|33268.2|33421.1|33271.1|33396.6|33246.6|33
1624798750000|2021-06-27 12:59:10|33416.2|33266.2|33417.6|33267.6|33418|33268|33414.4|33264.4|29
1624798760000|2021-06-27 12:59:20|33417.4|33267.4|33411.8|33261.8|33418.3|33268.3|33411.2|33261.2|23
1624798770000|2021-06-27 12:59:30|33411.4|33261.4|33404.3|33254.3|33411.7|33261.7|33400.8|33250.8|33
1624798780000|2021-06-27 12:59:40|33402.7|33252.7|33414.7|33264.7|33415|33265|33402|33252|27
1624798790000|2021-06-27 12:59:50|33414.5|33264.5|33411|33261|33424.2|33274.2|33410|33260|33
1624798800000|2021-06-27 13:00:00|33411.1|33261.1|33404.5|33254.5|33411.3|33261.3|33403.8|33253.8|29
1624798810000|2021-06-27 13:00:10|33404.8|33254.8|33397.8|33247.8|33405.1|33255.1|33396.5|33246.5|24
1624798820000|2021-06-27 13:00:20|33398.4|33248.4|33398.6|33248.6|33402.3|33252.3|33391.4|33241.4|23
1624798830000|2021-06-27 13:00:30|33398.5|33248.5|33391.3|33241.3|33398.5|33248.5|33391.3|33241.3|30
1624798840000|2021-06-27 13:00:40|33391.4|33241.4|33370.3|33220.3|33391.9|33241.9|33370.2|33220.2|25
1624798850000|2021-06-27 13:00:50|33370.1|33220.1|33353.5|33203.5|33370.1|33220.1|33353.2|33203.2|35
1624798860000|2021-06-27 13:01:00|33353.3|33203.3|33340.5|33190.5|33360|33210|33340.5|33190.5|38
1624798870000|2021-06-27 13:01:10|33341.2|33191.2|33347.2|33197.2|33350.2|33200.2|33333.3|33183.3|36
1624798880000|2021-06-27 13:01:20|33347|33197|33387.9|33237.9|33389.9|33239.9|33344.3|33194.3|38
1624798890000|2021-06-27 13:01:30|33387|33237|33369.6|33219.6|33388.1|33238.1|33363.6|33213.6|37
1624798900000|2021-06-27 13:01:40|33369.7|33219.7|33378.6|33228.6|33382.6|33232.6|33369.7|33219.7|30
1624798910000|2021-06-27 13:01:50|33378.5|33228.5|33371.2|33221.2|33383.4|33233.4|33371.2|33221.2|35
1624798920000|2021-06-27 13:02:00|33372.8|33222.8|33359.9|33209.9|33372.8|33222.8|33359.4|33209.4|32
1624798930000|2021-06-27 13:02:10|33359.3|33209.3|33354|33204|33360.3|33210.3|33344|33194|30
1624798940000|2021-06-27 13:02:20|33355.1|33205.1|33347.3|33197.3|33357.8|33207.8|33347.3|33197.3|36
1624798950000|2021-06-27 13:02:30|33347.2|33197.2|33348.6|33198.6|33349.5|33199.5|33343.2|33193.2|32
1624798960000|2021-06-27 13:02:40|33343.8|33193.8|33342.3|33192.3|33347|33197|33338.4|33188.4|28
1624798970000|2021-06-27 13:02:50|33342.9|33192.9|33334.2|33184.2|33345.1|33195.1|33334.2|33184.2|24
1624798980000|2021-06-27 13:03:00|33334.6|33184.6|33303|33153|33334.6|33184.6|33302.6|33152.6|30
1624798990000|2021-06-27 13:03:10|33304.9|33154.9|33296.3|33146.3|33314|33164|33296.3|33146.3|38
1624799000000|2021-06-27 13:03:20|33294.9|33144.9|33264.4|33114.4|33294.9|33144.9|33264|33114|34
1624799010000|2021-06-27 13:03:30|33264.2|33114.2|33277.8|33127.8|33282.3|33132.3|33263.2|33113.2|29
1624799020000|2021-06-27 13:03:40|33277.4|33127.4|33266.8|33116.8|33277.8|33127.8|33262.5|33112.5|35
1624799030000|2021-06-27 13:03:50|33266.9|33116.9|33264.7|33114.7|33268.2|33118.2|33264.4|33114.4|22
1624799040000|2021-06-27 13:04:00|33263.9|33113.9|33260.7|33110.7|33264.9|33114.9|33258.9|33108.9|27
1624799050000|2021-06-27 13:04:10|33254.2|33104.2|33240.7|33090.7|33254.5|33104.5|33239.6|33089.6|27
1624799060000|2021-06-27 13:04:20|33236.5|33086.5|33232.1|33082.1|33238.4|33088.4|33231.2|33081.2|28
1624799070000|2021-06-27 13:04:30|33230.2|33080.2|33232.2|33082.2|33238.4|33088.4|33229.2|33079.2|25
1624799080000|2021-06-27 13:04:40|33231.6|33081.6|33241.2|33091.2|33241.2|33091.2|33231.6|33081.6|30
1624799090000|2021-06-27 13:04:50|33242.5|33092.5|33265.4|33115.4|33266|33116|33242.5|33092.5|33
1624799100000|2021-06-27 13:05:00|33265|33115|33297|33147|33297.3|33147.3|33265|33115|37
1624799110000|2021-06-27 13:05:10|33297.1|33147.1|33292.3|33142.3|33315.9|33165.9|33284|33134|38
1624799120000|2021-06-27 13:05:20|33294.6|33144.6|33260|33110|33294.6|33144.6|33260|33110|33
1624799130000|2021-06-27 13:05:30|33259.9|33109.9|33241.2|33091.2|33259.9|33109.9|33238.3|33088.3|37
1624799140000|2021-06-27 13:05:40|33241.1|33091.1|33231.6|33081.6|33242.6|33092.6|33231.6|33081.6|32
1624799150000|2021-06-27 13:05:50|33231.4|33081.4|33233.2|33083.2|33237.1|33087.1|33230.7|33080.7|33
1624799160000|2021-06-27 13:06:00|33232.9|33082.9|33204.4|33054.4|33242.3|33092.3|33204.4|33054.4|38
1624799170000|2021-06-27 13:06:10|33203.1|33053.1|33200.8|33050.8|33204.3|33054.3|33195.7|33045.7|30
1624799180000|2021-06-27 13:06:20|33198.8|33048.8|33207.2|33057.2|33207.2|33057.2|33197.6|33047.6|29
1624799190000|2021-06-27 13:06:30|33207.7|33057.7|33260.8|33110.8|33260.8|33110.8|33207.7|33057.7|35
1624799200000|2021-06-27 13:06:40|33258.3|33108.3|33256.1|33106.1|33262.4|33112.4|33254.9|33104.9|38
1624799210000|2021-06-27 13:06:50|33255.2|33105.2|33234.2|33084.2|33255.4|33105.4|33233.2|33083.2|33
1624799220000|2021-06-27 13:07:00|33233.9|33083.9|33244.5|33094.5|33244.8|33094.8|33233.4|33083.4|35
1624799230000|2021-06-27 13:07:10|33245.2|33095.2|33268.7|33118.7|33270.4|33120.4|33245.2|33095.2|31
1624799240000|2021-06-27 13:07:20|33270.3|33120.3|33265.8|33115.8|33272.1|33122.1|33265.7|33115.7|39
1624799250000|2021-06-27 13:07:30|33262.6|33112.6|33277.9|33127.9|33278|33128|33262.6|33112.6|34
1624799260000|2021-06-27 13:07:40|33279.6|33129.6|33259.6|33109.6|33281.9|33131.9|33259.1|33109.1|37
1624799270000|2021-06-27 13:07:50|33258.7|33108.7|33263.4|33113.4|33272.1|33122.1|33257.1|33107.1|37
1624799280000|2021-06-27 13:08:00|33263|33113|33283|33133|33283.4|33133.4|33260.6|33110.6|34
1624799290000|2021-06-27 13:08:10|33282.7|33132.7|33287.7|33137.7|33290.6|33140.6|33282.7|33132.7|33
1624799300000|2021-06-27 13:08:20|33288.4|33138.4|33294|33144|33294.7|33144.7|33286.2|33136.2|35
1624799310000|2021-06-27 13:08:30|33293.8|33143.8|33290.8|33140.8|33296.7|33146.7|33289.9|33139.9|32
1624799320000|2021-06-27 13:08:40|33290.6|33140.6|33287.1|33137.1|33297.5|33147.5|33286.9|33136.9|32
1624799330000|2021-06-27 13:08:50|33284.2|33134.2|33294.7|33144.7|33295.8|33145.8|33282.9|33132.9|35
1624799340000|2021-06-27 13:09:00|33293.4|33143.4|33281|33131|33295.3|33145.3|33279.3|33129.3|31
1624799350000|2021-06-27 13:09:10|33281.1|33131.1|33259.3|33109.3|33282.8|33132.8|33259.3|33109.3|33
1624799360000|2021-06-27 13:09:20|33262|33112|33277.6|33127.6|33277.6|33127.6|33261|33111|33
1624799370000|2021-06-27 13:09:30|33279.2|33129.2|33285.9|33135.9|33286.8|33136.8|33276.6|33126.6|35
1624799380000|2021-06-27 13:09:40|33285.8|33135.8|33276.8|33126.8|33286.2|33136.2|33276.8|33126.8|29
1624799390000|2021-06-27 13:09:50|33276.5|33126.5|33276.8|33126.8|33279.2|33129.2|33270.5|33120.5|31
1624799400000|2021-06-27 13:10:00|33277|33127|33287.3|33137.3|33288|33138|33277|33127|30
1624799410000|2021-06-27 13:10:10|33286.8|33136.8|33310.5|33160.5|33310.5|33160.5|33286.6|33136.6|32
1624799420000|2021-06-27 13:10:20|33309.1|33159.1|33317.7|33167.7|33319.7|33169.7|33309.1|33159.1|27
1624799430000|2021-06-27 13:10:30|33317.8|33167.8|33312.7|33162.7|33317.9|33167.9|33312.7|33162.7|22
1624799440000|2021-06-27 13:10:40|33312.9|33162.9|33304.7|33154.7|33314.7|33164.7|33303.7|33153.7|32
1624799450000|2021-06-27 13:10:50|33302.7|33152.7|33303.6|33153.6|33304.2|33154.2|33296.9|33146.9|26
1624799460000|2021-06-27 13:11:00|33304.5|33154.5|33316.2|33166.2|33316.5|33166.5|33304.5|33154.5|32
1624799470000|2021-06-27 13:11:10|33316.3|33166.3|33312.5|33162.5|33316.9|33166.9|33312.5|33162.5|23
1624799480000|2021-06-27 13:11:20|33312.6|33162.6|33323.2|33173.2|33324.1|33174.1|33312.6|33162.6|28
1624799490000|2021-06-27 13:11:30|33323.3|33173.3|33325.9|33175.9|33326.1|33176.1|33322.5|33172.5|29
1624799500000|2021-06-27 13:11:40|33325.4|33175.4|33344.5|33194.5|33345.1|33195.1|33325.4|33175.4|20
1624799510000|2021-06-27 13:11:50|33344.7|33194.7|33351.9|33201.9|33351.9|33201.9|33343.6|33193.6|21
1624799520000|2021-06-27 13:12:00|33352.3|33202.3|33332.6|33182.6|33354|33204|33332.6|33182.6|27
1624799530000|2021-06-27 13:12:10|33330.3|33180.3|33330.8|33180.8|33330.8|33180.8|33323.6|33173.6|28
1624799540000|2021-06-27 13:12:20|33331.8|33181.8|33325.8|33175.8|33331.8|33181.8|33325.8|33175.8|29
1624799550000|2021-06-27 13:12:30|33326.8|33176.8|33345.5|33195.5|33345.5|33195.5|33323.5|33173.5|31
1624799560000|2021-06-27 13:12:40|33346.4|33196.4|33373.6|33223.6|33373.6|33223.6|33344.9|33194.9|33
1624799570000|2021-06-27 13:12:50|33372|33222|33414.7|33264.7|33414.7|33264.7|33372|33222|37
1624799580000|2021-06-27 13:13:00|33415.3|33265.3|33405.9|33255.9|33421.5|33271.5|33405.9|33255.9|37
1624799590000|2021-06-27 13:13:10|33404.2|33254.2|33414.2|33264.2|33420.8|33270.8|33401.8|33251.8|37
1624799600000|2021-06-27 13:13:20|33412|33262|33427.8|33277.8|33427.8|33277.8|33408.9|33258.9|38
1624799610000|2021-06-27 13:13:30|33427.7|33277.7|33442.6|33292.6|33444|33294|33417.8|33267.8|30
1624799620000|2021-06-27 13:13:40|33441.3|33291.3|33499.4|33349.4|33513.7|33363.7|33437.9|33287.9|39
1624799630000|2021-06-27 13:13:50|33495.4|33345.4|33503.7|33353.7|33503.7|33353.7|33483.1|33333.1|34
1624799640000|2021-06-27 13:14:00|33503|33353|33463.6|33313.6|33503|33353|33458.9|33308.9|35
1624799650000|2021-06-27 13:14:10|33463|33313|33462.6|33312.6|33474.5|33324.5|33462.4|33312.4|35
1624799660000|2021-06-27 13:14:20|33461.6|33311.6|33480.8|33330.8|33483.1|33333.1|33461.2|33311.2|33
1624799670000|2021-06-27 13:14:30|33481.7|33331.7|33479.6|33329.6|33483.7|33333.7|33479.2|33329.2|33
1624799680000|2021-06-27 13:14:40|33480.1|33330.1|33486.4|33336.4|33486.4|33336.4|33480.1|33330.1|24
1624799690000|2021-06-27 13:14:50|33486.7|33336.7|33506.5|33356.5|33506.7|33356.7|33486.7|33336.7|24
1624799700000|2021-06-27 13:15:00|33505.3|33355.3|33456.5|33306.5|33505.3|33355.3|33456.1|33306.1|37
1624799710000|2021-06-27 13:15:10|33457|33307|33445.9|33295.9|33457|33307|33444.4|33294.4|30
1624799720000|2021-06-27 13:15:20|33445.2|33295.2|33478.4|33328.4|33478.4|33328.4|33445.2|33295.2|36
1624799730000|2021-06-27 13:15:30|33477.2|33327.2|33523.8|33373.8|33524|33374|33477.2|33327.2|31
1624799740000|2021-06-27 13:15:40|33524|33374|33524.1|33374.1|33524.8|33374.8|33518.6|33368.6|25
1624799750000|2021-06-27 13:15:50|33523.9|33373.9|33532|33382|33532|33382|33521.7|33371.7|22
1624799760000|2021-06-27 13:16:00|33532.6|33382.6|33501.4|33351.4|33532.6|33382.6|33501.4|33351.4|27
1624799770000|2021-06-27 13:16:10|33499.9|33349.9|33499.5|33349.5|33500.2|33350.2|33484.1|33334.1|36
1624799780000|2021-06-27 13:16:20|33498.3|33348.3|33498.8|33348.8|33501.4|33351.4|33497.4|33347.4|29
1624799790000|2021-06-27 13:16:30|33500|33350|33482.8|33332.8|33502.2|33352.2|33481|33331|36
1624799800000|2021-06-27 13:16:40|33482.5|33332.5|33468.2|33318.2|33482.5|33332.5|33467.8|33317.8|27
1624799810000|2021-06-27 13:16:50|33467.4|33317.4|33484.1|33334.1|33484.1|33334.1|33467.2|33317.2|32
1624799820000|2021-06-27 13:17:00|33484.9|33334.9|33467.6|33317.6|33484.9|33334.9|33465.1|33315.1|31
1624799830000|2021-06-27 13:17:10|33468.9|33318.9|33435.2|33285.2|33468.9|33318.9|33435.2|33285.2|30
1624799840000|2021-06-27 13:17:20|33437.4|33287.4|33443.2|33293.2|33444.1|33294.1|33434.1|33284.1|36
1624799850000|2021-06-27 13:17:30|33442.6|33292.6|33460.7|33310.7|33467|33317|33436.1|33286.1|31
1624799860000|2021-06-27 13:17:40|33460.8|33310.8|33437.2|33287.2|33460.8|33310.8|33434.1|33284.1|21
1624799870000|2021-06-27 13:17:50|33437.1|33287.1|33421.4|33271.4|33437.8|33287.8|33421.4|33271.4|27
1624799880000|2021-06-27 13:18:00|33423|33273|33419.2|33269.2|33427.3|33277.3|33416|33266|33
1624799890000|2021-06-27 13:18:10|33418.8|33268.8|33419.9|33269.9|33422|33272|33418.5|33268.5|27
1624799900000|2021-06-27 13:18:20|33420.1|33270.1|33408.4|33258.4|33420.1|33270.1|33406.4|33256.4|27
1624799910000|2021-06-27 13:18:30|33408|33258|33408.9|33258.9|33413.4|33263.4|33406.5|33256.5|29
1624799920000|2021-06-27 13:18:40|33408.1|33258.1|33408.6|33258.6|33410.1|33260.1|33402.8|33252.8|29
1624799930000|2021-06-27 13:18:50|33410|33260|33405.3|33255.3|33420.6|33270.6|33404|33254|37
1624799940000|2021-06-27 13:19:00|33405.2|33255.2|33392|33242|33407.5|33257.5|33391.3|33241.3|26
1624799950000|2021-06-27 13:19:10|33392.2|33242.2|33396.8|33246.8|33405|33255|33383.7|33233.7|37
1624799960000|2021-06-27 13:19:20|33397|33247|33417|33267|33417|33267|33395|33245|35
1624799970000|2021-06-27 13:19:30|33417.2|33267.2|33422.4|33272.4|33441|33291|33417.2|33267.2|35
1624799980000|2021-06-27 13:19:40|33424.2|33274.2|33399.9|33249.9|33428.7|33278.7|33394.7|33244.7|35
1624799990000|2021-06-27 13:19:50|33399.8|33249.8|33420.5|33270.5|33420.8|33270.8|33398.4|33248.4|27
1624800000000|2021-06-27 13:20:00|33420|33270|33421.6|33271.6|33427|33277|33416.8|33266.8|22
1624800010000|2021-06-27 13:20:10|33419.3|33269.3|33410.5|33260.5|33419.3|33269.3|33402.4|33252.4|35
1624800020000|2021-06-27 13:20:20|33411.8|33261.8|33423|33273|33423.4|33273.4|33411.4|33261.4|32
1624800030000|2021-06-27 13:20:30|33419.4|33269.4|33420.1|33270.1|33423.4|33273.4|33419.1|33269.1|21
1624800040000|2021-06-27 13:20:40|33412.5|33262.5|33411.8|33261.8|33414.6|33264.6|33411.5|33261.5|21
1624800050000|2021-06-27 13:20:50|33411.5|33261.5|33418.8|33268.8|33418.8|33268.8|33411.1|33261.1|23
1624800060000|2021-06-27 13:21:00|33419.1|33269.1|33413.6|33263.6|33419.1|33269.1|33409.9|33259.9|23
1624800070000|2021-06-27 13:21:10|33414.7|33264.7|33416.2|33266.2|33418.6|33268.6|33411.9|33261.9|26
1624800080000|2021-06-27 13:21:20|33414.1|33264.1|33407.3|33257.3|33414.9|33264.9|33407.2|33257.2|32
1624800090000|2021-06-27 13:21:30|33407.2|33257.2|33398.7|33248.7|33407.2|33257.2|33392.5|33242.5|28
1624800100000|2021-06-27 13:21:40|33398.6|33248.6|33408.5|33258.5|33409.5|33259.5|33395.2|33245.2|21
1624800110000|2021-06-27 13:21:50|33408.2|33258.2|33399.8|33249.8|33408.8|33258.8|33399.8|33249.8|33
1624800120000|2021-06-27 13:22:00|33400.3|33250.3|33427.6|33277.6|33430.1|33280.1|33393.1|33243.1|36
1624800130000|2021-06-27 13:22:10|33427.5|33277.5|33430.3|33280.3|33440.7|33290.7|33427.5|33277.5|37
1624800140000|2021-06-27 13:22:20|33430.1|33280.1|33430.9|33280.9|33435.8|33285.8|33426.4|33276.4|37
1624800150000|2021-06-27 13:22:30|33430.7|33280.7|33455.7|33305.7|33461.3|33311.3|33430.7|33280.7|38
1624800160000|2021-06-27 13:22:40|33456.3|33306.3|33452.8|33302.8|33457.8|33307.8|33452.4|33302.4|31
1624800170000|2021-06-27 13:22:50|33453.3|33303.3|33451.5|33301.5|33453.3|33303.3|33449.7|33299.7|35
1624800180000|2021-06-27 13:23:00|33453.4|33303.4|33445.9|33295.9|33453.4|33303.4|33445.7|33295.7|36
1624800190000|2021-06-27 13:23:10|33446.5|33296.5|33442.8|33292.8|33449.3|33299.3|33433.9|33283.9|33
1624800200000|2021-06-27 13:23:20|33441.6|33291.6|33456.2|33306.2|33456.2|33306.2|33441.6|33291.6|32
1624800210000|2021-06-27 13:23:30|33458.5|33308.5|33458.9|33308.9|33460.7|33310.7|33458.5|33308.5|30
1624800220000|2021-06-27 13:23:40|33458.8|33308.8|33469.3|33319.3|33470.7|33320.7|33458.2|33308.2|32
1624800230000|2021-06-27 13:23:50|33469|33319|33466.1|33316.1|33469.3|33319.3|33461.9|33311.9|36
1624800240000|2021-06-27 13:24:00|33466|33316|33455.7|33305.7|33466|33316|33449.1|33299.1|34
1624800250000|2021-06-27 13:24:10|33455.8|33305.8|33459.8|33309.8|33461.1|33311.1|33455.8|33305.8|28
1624800260000|2021-06-27 13:24:20|33460.1|33310.1|33461.4|33311.4|33463.5|33313.5|33459.6|33309.6|28
1624800270000|2021-06-27 13:24:30|33461.5|33311.5|33469.2|33319.2|33469.2|33319.2|33460.6|33310.6|22
1624800280000|2021-06-27 13:24:40|33469.3|33319.3|33475.1|33325.1|33475.6|33325.6|33469.3|33319.3|28
1624800290000|2021-06-27 13:24:50|33475.3|33325.3|33463.1|33313.1|33475.7|33325.7|33461.7|33311.7|31
1624800300000|2021-06-27 13:25:00|33463.2|33313.2|33445.9|33295.9|33463.3|33313.3|33445.9|33295.9|31
1624800310000|2021-06-27 13:25:10|33448.7|33298.7|33412.2|33262.2|33448.9|33298.9|33409.7|33259.7|35
1624800320000|2021-06-27 13:25:20|33409.6|33259.6|33415.6|33265.6|33417.8|33267.8|33408.3|33258.3|37
1624800330000|2021-06-27 13:25:30|33413.6|33263.6|33402.7|33252.7|33413.6|33263.6|33397.4|33247.4|31
1624800340000|2021-06-27 13:25:40|33402.3|33252.3|33396.8|33246.8|33402.7|33252.7|33396.7|33246.7|30
1624800350000|2021-06-27 13:25:50|33397|33247|33388.4|33238.4|33399.4|33249.4|33387.9|33237.9|28
1624800360000|2021-06-27 13:26:00|33388.5|33238.5|33392.6|33242.6|33392.7|33242.7|33388|33238|29
1624800370000|2021-06-27 13:26:10|33392.1|33242.1|33398.9|33248.9|33399|33249|33391.9|33241.9|33
1624800380000|2021-06-27 13:26:20|33399|33249|33401.8|33251.8|33401.8|33251.8|33392.3|33242.3|30
1624800390000|2021-06-27 13:26:30|33401.6|33251.6|33404.7|33254.7|33406.8|33256.8|33400.2|33250.2|36
1624800400000|2021-06-27 13:26:40|33404.3|33254.3|33394.5|33244.5|33404.3|33254.3|33393.2|33243.2|27
1624800410000|2021-06-27 13:26:50|33395.7|33245.7|33385.5|33235.5|33398.7|33248.7|33385.5|33235.5|27
1624800420000|2021-06-27 13:27:00|33383.2|33233.2|33366.8|33216.8|33386.4|33236.4|33364.7|33214.7|29
1624800430000|2021-06-27 13:27:10|33364.9|33214.9|33351.5|33201.5|33366.8|33216.8|33351.5|33201.5|32
1624800440000|2021-06-27 13:27:20|33351.4|33201.4|33343.8|33193.8|33358.8|33208.8|33342.4|33192.4|22
1624800450000|2021-06-27 13:27:30|33344|33194|33367.3|33217.3|33368.1|33218.1|33344|33194|21
1624800460000|2021-06-27 13:27:40|33366.4|33216.4|33380.8|33230.8|33381.3|33231.3|33365.5|33215.5|35
1624800470000|2021-06-27 13:27:50|33380.9|33230.9|33360.7|33210.7|33381.5|33231.5|33360.7|33210.7|32
1624800480000|2021-06-27 13:28:00|33359.5|33209.5|33364.1|33214.1|33364.4|33214.4|33359.2|33209.2|35
1624800490000|2021-06-27 13:28:10|33364.9|33214.9|33358.8|33208.8|33366.7|33216.7|33358.3|33208.3|33
1624800500000|2021-06-27 13:28:20|33358.2|33208.2|33364.8|33214.8|33367.1|33217.1|33358.2|33208.2|28
1624800510000|2021-06-27 13:28:30|33366.4|33216.4|33350.4|33200.4|33366.4|33216.4|33350.2|33200.2|30
1624800520000|2021-06-27 13:28:40|33349.5|33199.5|33355.4|33205.4|33355.4|33205.4|33349.4|33199.4|35
1624800530000|2021-06-27 13:28:50|33355.6|33205.6|33382.2|33232.2|33382.2|33232.2|33355.6|33205.6|31
1624800540000|2021-06-27 13:29:00|33381.2|33231.2|33375.1|33225.1|33389.9|33239.9|33373.4|33223.4|34
1624800550000|2021-06-27 13:29:10|33375|33225|33366.3|33216.3|33378.7|33228.7|33366.3|33216.3|31
1624800560000|2021-06-27 13:29:20|33367.8|33217.8|33367.3|33217.3|33367.8|33217.8|33365.8|33215.8|11
1624800570000|2021-06-27 13:29:30|33367.1|33217.1|33360.8|33210.8|33367.5|33217.5|33359.2|33209.2|28
1624800580000|2021-06-27 13:29:40|33360.5|33210.5|33347.5|33197.5|33362.2|33212.2|33344|33194|35
1624800590000|2021-06-27 13:29:50|33347.4|33197.4|33349.3|33199.3|33353.2|33203.2|33345.7|33195.7|32
1624800600000|2021-06-27 13:30:00|33350.2|33200.2|33316.7|33166.7|33352.2|33202.2|33308.5|33158.5|31
1624800610000|2021-06-27 13:30:10|33317.5|33167.5|33312.7|33162.7|33318.6|33168.6|33310.8|33160.8|39
1624800620000|2021-06-27 13:30:20|33313|33163|33312.6|33162.6|33314.8|33164.8|33311.8|33161.8|32
1624800630000|2021-06-27 13:30:30|33312|33162|33328.2|33178.2|33330.7|33180.7|33312|33162|29
1624800640000|2021-06-27 13:30:40|33328.5|33178.5|33320.4|33170.4|33335.2|33185.2|33319.9|33169.9|32
1624800650000|2021-06-27 13:30:50|33319.9|33169.9|33298.1|33148.1|33319.9|33169.9|33296.5|33146.5|36
1624800660000|2021-06-27 13:31:00|33297.9|33147.9|33283.4|33133.4|33298.4|33148.4|33282.2|33132.2|30
1624800670000|2021-06-27 13:31:10|33279.7|33129.7|33324.5|33174.5|33325.5|33175.5|33277.8|33127.8|32
1624800680000|2021-06-27 13:31:20|33324.2|33174.2|33327.5|33177.5|33329.5|33179.5|33324.2|33174.2|35
1624800690000|2021-06-27 13:31:30|33327.8|33177.8|33331.2|33181.2|33332.1|33182.1|33326.4|33176.4|30
1624800700000|2021-06-27 13:31:40|33330.5|33180.5|33331.5|33181.5|33332|33182|33329.3|33179.3|31
1624800710000|2021-06-27 13:31:50|33331.7|33181.7|33313.8|33163.8|33331.7|33181.7|33312.1|33162.1|31
1624800720000|2021-06-27 13:32:00|33313.9|33163.9|33305.7|33155.7|33313.9|33163.9|33305.7|33155.7|35
1624800730000|2021-06-27 13:32:10|33305.5|33155.5|33298.5|33148.5|33306.4|33156.4|33297|33147|36
1624800740000|2021-06-27 13:32:20|33299.8|33149.8|33284.1|33134.1|33302.1|33152.1|33280.7|33130.7|31
1624800750000|2021-06-27 13:32:30|33284|33134|33274.2|33124.2|33284|33134|33274|33124|29
1624800760000|2021-06-27 13:32:40|33275.4|33125.4|33274.6|33124.6|33279.9|33129.9|33272.5|33122.5|31
1624800770000|2021-06-27 13:32:50|33274.7|33124.7|33279.3|33129.3|33282.7|33132.7|33274.6|33124.6|25
1624800780000|2021-06-27 13:33:00|33279.2|33129.2|33274.8|33124.8|33279.2|33129.2|33272|33122|31
1624800790000|2021-06-27 13:33:10|33274.7|33124.7|33271.9|33121.9|33274.7|33124.7|33271.9|33121.9|18
1624800800000|2021-06-27 13:33:20|33272.4|33122.4|33270.5|33120.5|33272.5|33122.5|33269|33119|19
1624800810000|2021-06-27 13:33:30|33269.6|33119.6|33280.3|33130.3|33283.6|33133.6|33258.7|33108.7|34
1624800820000|2021-06-27 13:33:40|33280.4|33130.4|33277.2|33127.2|33280.6|33130.6|33272.4|33122.4|37
1624800830000|2021-06-27 13:33:50|33277.4|33127.4|33269.3|33119.3|33277.6|33127.6|33268.3|33118.3|35
1624800840000|2021-06-27 13:34:00|33270.1|33120.1|33295.6|33145.6|33300|33150|33268|33118|36
1624800850000|2021-06-27 13:34:10|33294.9|33144.9|33291.8|33141.8|33301|33151|33291.6|33141.6|37
1624800860000|2021-06-27 13:34:20|33291.7|33141.7|33297.6|33147.6|33298.9|33148.9|33287.2|33137.2|35
1624800870000|2021-06-27 13:34:30|33297.7|33147.7|33292.1|33142.1|33297.7|33147.7|33292.1|33142.1|25
1624800880000|2021-06-27 13:34:40|33292.5|33142.5|33296.7|33146.7|33304|33154|33292.5|33142.5|28
1624800890000|2021-06-27 13:34:50|33296.4|33146.4|33293.1|33143.1|33304.5|33154.5|33292.9|33142.9|31
1624800900000|2021-06-27 13:35:00|33293.3|33143.3|33310.9|33160.9|33312.6|33162.6|33293.3|33143.3|34
1624800910000|2021-06-27 13:35:10|33310.8|33160.8|33322.3|33172.3|33325.2|33175.2|33310.8|33160.8|28
1624800920000|2021-06-27 13:35:20|33322.1|33172.1|33329.9|33179.9|33329.9|33179.9|33322|33172|31
1624800930000|2021-06-27 13:35:30|33330.5|33180.5|33322.5|33172.5|33334.9|33184.9|33318.8|33168.8|30
1624800940000|2021-06-27 13:35:40|33323.1|33173.1|33319.8|33169.8|33323.1|33173.1|33318.9|33168.9|27
1624800950000|2021-06-27 13:35:50|33320.2|33170.2|33306.6|33156.6|33321.2|33171.2|33306.4|33156.4|30
1624800960000|2021-06-27 13:36:00|33307.2|33157.2|33270.4|33120.4|33307.2|33157.2|33270.1|33120.1|31
1624800970000|2021-06-27 13:36:10|33272|33122|33233.2|33083.2|33272.2|33122.2|33231.8|33081.8|35
1624800980000|2021-06-27 13:36:20|33235.9|33085.9|33228.4|33078.4|33237.5|33087.5|33220.6|33070.6|40
1624800990000|2021-06-27 13:36:30|33224.8|33074.8|33228.7|33078.7|33235.2|33085.2|33218.6|33068.6|40
1624801000000|2021-06-27 13:36:40|33223.3|33073.3|33240|33090|33242.8|33092.8|33222.3|33072.3|39
1624801010000|2021-06-27 13:36:50|33239.9|33089.9|33220.2|33070.2|33244|33094|33220.2|33070.2|37
1624801020000|2021-06-27 13:37:00|33219.6|33069.6|33192.5|33042.5|33224.7|33074.7|33192.3|33042.3|38
1624801030000|2021-06-27 13:37:10|33192.1|33042.1|33179.7|33029.7|33204.2|33054.2|33173.3|33023.3|34
1624801040000|2021-06-27 13:37:20|33180.9|33030.9|33201.4|33051.4|33201.4|33051.4|33180.9|33030.9|31
1624801050000|2021-06-27 13:37:30|33201.6|33051.6|33213|33063|33213|33063|33197.9|33047.9|37
1624801060000|2021-06-27 13:37:40|33213.1|33063.1|33235.1|33085.1|33235.1|33085.1|33213.1|33063.1|32
1624801070000|2021-06-27 13:37:50|33236.5|33086.5|33205.4|33055.4|33236.5|33086.5|33205.4|33055.4|37
1624801080000|2021-06-27 13:38:00|33205.1|33055.1|33254.3|33104.3|33254.3|33104.3|33205.1|33055.1|40
1624801090000|2021-06-27 13:38:10|33255.4|33105.4|33261.2|33111.2|33266.5|33116.5|33255.4|33105.4|34
1624801100000|2021-06-27 13:38:20|33261.3|33111.3|33257.4|33107.4|33261.4|33111.4|33257.4|33107.4|22
1624801110000|2021-06-27 13:38:30|33258.2|33108.2|33249.4|33099.4|33267.6|33117.6|33248.8|33098.8|31
1624801120000|2021-06-27 13:38:40|33244.3|33094.3|33245.4|33095.4|33245.4|33095.4|33233.7|33083.7|35
1624801130000|2021-06-27 13:38:50|33244.4|33094.4|33250|33100|33253|33103|33241.7|33091.7|33
1624801140000|2021-06-27 13:39:00|33250.6|33100.6|33243.2|33093.2|33251.8|33101.8|33238.5|33088.5|32
1624801150000|2021-06-27 13:39:10|33247.9|33097.9|33263.5|33113.5|33264.6|33114.6|33247.9|33097.9|31
1624801160000|2021-06-27 13:39:20|33263.6|33113.6|33265.5|33115.5|33265.5|33115.5|33263.6|33113.6|23
1624801170000|2021-06-27 13:39:30|33264.6|33114.6|33272.3|33122.3|33280.6|33130.6|33263.9|33113.9|32
1624801180000|2021-06-27 13:39:40|33272.4|33122.4|33251|33101|33274.4|33124.4|33249.1|33099.1|31
1624801190000|2021-06-27 13:39:50|33252.2|33102.2|33264.3|33114.3|33264.3|33114.3|33250.1|33100.1|35
1624801200000|2021-06-27 13:40:00|33264.7|33114.7|33264.7|33114.7|33268.8|33118.8|33264.7|33114.7|27
1624801210000|2021-06-27 13:40:10|33263.7|33113.7|33264.7|33114.7|33269.1|33119.1|33261.4|33111.4|31
1624801220000|2021-06-27 13:40:20|33263|33113|33257.3|33107.3|33264.5|33114.5|33256.3|33106.3|28
1624801230000|2021-06-27 13:40:30|33257.4|33107.4|33256|33106|33262.1|33112.1|33254.2|33104.2|20
1624801240000|2021-06-27 13:40:40|33257.4|33107.4|33264|33114|33264.3|33114.3|33257.4|33107.4|23
1624801250000|2021-06-27 13:40:50|33264.1|33114.1|33265.5|33115.5|33269.8|33119.8|33263.3|33113.3|29
1624801260000|2021-06-27 13:41:00|33266|33116|33266.6|33116.6|33267.1|33117.1|33265.4|33115.4|24
1624801270000|2021-06-27 13:41:10|33265.7|33115.7|33283.9|33133.9|33283.9|33133.9|33265.7|33115.7|25
1624801280000|2021-06-27 13:41:20|33284.7|33134.7|33292|33142|33297.1|33147.1|33284.6|33134.6|30
1624801290000|2021-06-27 13:41:30|33288.6|33138.6|33290.3|33140.3|33291.6|33141.6|33288.1|33138.1|29
1624801300000|2021-06-27 13:41:40|33290.4|33140.4|33287.2|33137.2|33290.6|33140.6|33284.8|33134.8|31
1624801310000|2021-06-27 13:41:50|33287.6|33137.6|33302.7|33152.7|33311.1|33161.1|33287.6|33137.6|37
1624801320000|2021-06-27 13:42:00|33302.4|33152.4|33285|33135|33302.4|33152.4|33283.7|33133.7|32
1624801330000|2021-06-27 13:42:10|33283.8|33133.8|33286.2|33136.2|33286.9|33136.9|33283.7|33133.7|21
1624801340000|2021-06-27 13:42:20|33286.9|33136.9|33308.5|33158.5|33308.5|33158.5|33284.9|33134.9|32
1624801350000|2021-06-27 13:42:30|33307.4|33157.4|33306.8|33156.8|33308.7|33158.7|33306.7|33156.7|22
1624801360000|2021-06-27 13:42:40|33307.4|33157.4|33337.4|33187.4|33337.4|33187.4|33307.4|33157.4|30
1624801370000|2021-06-27 13:42:50|33337.7|33187.7|33345.1|33195.1|33345.2|33195.2|33337.7|33187.7|32
1624801380000|2021-06-27 13:43:00|33344.8|33194.8|33322.1|33172.1|33345.7|33195.7|33320.1|33170.1|40
1624801390000|2021-06-27 13:43:10|33321.5|33171.5|33344.9|33194.9|33345|33195|33321.5|33171.5|34
1624801400000|2021-06-27 13:43:20|33346.6|33196.6|33362.9|33212.9|33362.9|33212.9|33346.6|33196.6|36
1624801410000|2021-06-27 13:43:30|33362|33212|33357.2|33207.2|33364.7|33214.7|33356.1|33206.1|39
1624801420000|2021-06-27 13:43:40|33356.6|33206.6|33367.6|33217.6|33367.6|33217.6|33356.5|33206.5|35
1624801430000|2021-06-27 13:43:50|33368.1|33218.1|33356.7|33206.7|33369|33219|33356.5|33206.5|34
1624801440000|2021-06-27 13:44:00|33354.1|33204.1|33336.1|33186.1|33354.1|33204.1|33324.8|33174.8|39
1624801450000|2021-06-27 13:44:10|33335.9|33185.9|33312.4|33162.4|33336.4|33186.4|33311.5|33161.5|28
1624801460000|2021-06-27 13:44:20|33312.7|33162.7|33321.1|33171.1|33329.2|33179.2|33312.7|33162.7|37
1624801470000|2021-06-27 13:44:30|33319.1|33169.1|33324.7|33174.7|33330|33180|33319.1|33169.1|35
1624801480000|2021-06-27 13:44:40|33323.9|33173.9|33301.4|33151.4|33327.8|33177.8|33297.5|33147.5|34
1624801490000|2021-06-27 13:44:50|33301.6|33151.6|33287.7|33137.7|33302.2|33152.2|33285.7|33135.7|32
1624801500000|2021-06-27 13:45:00|33287.3|33137.3|33317|33167|33317.6|33167.6|33287.3|33137.3|26
1624801510000|2021-06-27 13:45:10|33313.2|33163.2|33266.4|33116.4|33313.2|33163.2|33265.9|33115.9|37
1624801520000|2021-06-27 13:45:20|33264.1|33114.1|33233|33083|33264.1|33114.1|33233|33083|35
1624801530000|2021-06-27 13:45:30|33232.6|33082.6|33234.7|33084.7|33235.8|33085.8|33229.5|33079.5|31
1624801540000|2021-06-27 13:45:40|33235.6|33085.6|33245.9|33095.9|33245.9|33095.9|33235.5|33085.5|28
1624801550000|2021-06-27 13:45:50|33246.6|33096.6|33235.4|33085.4|33251.9|33101.9|33235.1|33085.1|34
1624801560000|2021-06-27 13:46:00|33235.1|33085.1|33217.1|33067.1|33237|33087|33216.7|33066.7|37
1624801570000|2021-06-27 13:46:10|33216.8|33066.8|33203.5|33053.5|33224.6|33074.6|33203.5|33053.5|31
1624801580000|2021-06-27 13:46:20|33197.1|33047.1|33190.2|33040.2|33200.5|33050.5|33184.6|33034.6|34
1624801590000|2021-06-27 13:46:30|33191.8|33041.8|33138.8|32988.8|33191.8|33041.8|33138.6|32988.6|35
1624801600000|2021-06-27 13:46:40|33138.2|32988.2|33089.6|32939.6|33140.8|32990.8|33080.8|32930.8|38
1624801610000|2021-06-27 13:46:50|33094.1|32944.1|33119.4|32969.4|33123.9|32973.9|33088.1|32938.1|40
1624801620000|2021-06-27 13:47:00|33115.8|32965.8|33106|32956|33121.9|32971.9|33093.8|32943.8|32
1624801630000|2021-06-27 13:47:10|33112.2|32962.2|33096.4|32946.4|33112.2|32962.2|33096.1|32946.1|27
1624801640000|2021-06-27 13:47:20|33090.3|32940.3|33079.3|32929.3|33091|32941|33079.3|32929.3|32
1624801650000|2021-06-27 13:47:30|33083.1|32933.1|33105.3|32955.3|33105.3|32955.3|33079.5|32929.5|34
1624801660000|2021-06-27 13:47:40|33111|32961|33119.2|32969.2|33119.8|32969.8|33091.7|32941.7|35
1624801670000|2021-06-27 13:47:50|33123.5|32973.5|33114.8|32964.8|33140.8|32990.8|33114.8|32964.8|39
1624801680000|2021-06-27 13:48:00|33111.7|32961.7|33083.9|32933.9|33111.7|32961.7|33080.9|32930.9|39
1624801690000|2021-06-27 13:48:10|33086.1|32936.1|33078.1|32928.1|33089.8|32939.8|33078.1|32928.1|29
1624801700000|2021-06-27 13:48:20|33077.5|32927.5|33068.7|32918.7|33077.5|32927.5|33065.1|32915.1|35
1624801710000|2021-06-27 13:48:30|33071.2|32921.2|33079.5|32929.5|33088.1|32938.1|33070.4|32920.4|36
1624801720000|2021-06-27 13:48:40|33078|32928|33072.6|32922.6|33078.3|32928.3|33071.1|32921.1|32
1624801730000|2021-06-27 13:48:50|33072.5|32922.5|33091.3|32941.3|33091.3|32941.3|33070.1|32920.1|35
1624801740000|2021-06-27 13:49:00|33092.2|32942.2|33105.7|32955.7|33105.8|32955.8|33092.2|32942.2|34
1624801750000|2021-06-27 13:49:10|33104.5|32954.5|33098|32948|33104.5|32954.5|33083.4|32933.4|38
1624801760000|2021-06-27 13:49:20|33097.7|32947.7|33098.9|32948.9|33098.9|32948.9|33093.6|32943.6|30
1624801770000|2021-06-27 13:49:30|33100.2|32950.2|33123.2|32973.2|33123.9|32973.9|33100.1|32950.1|31
1624801780000|2021-06-27 13:49:40|33134.3|32984.3|33094.8|32944.8|33134.9|32984.9|33094.8|32944.8|37
1624801790000|2021-06-27 13:49:50|33095|32945|33072|32922|33096.1|32946.1|33070.2|32920.2|36
1624801800000|2021-06-27 13:50:00|33073.7|32923.7|33079.5|32929.5|33081.6|32931.6|33063.6|32913.6|34
1624801810000|2021-06-27 13:50:10|33079.7|32929.7|33084.7|32934.7|33088.5|32938.5|33072.1|32922.1|37
1624801820000|2021-06-27 13:50:20|33082.9|32932.9|33068.4|32918.4|33085.2|32935.2|33067.6|32917.6|39
1624801830000|2021-06-27 13:50:30|33068|32918|33089.3|32939.3|33089.3|32939.3|33068|32918|28
1624801840000|2021-06-27 13:50:40|33088.6|32938.6|33126.8|32976.8|33126.8|32976.8|33088.6|32938.6|37
1624801850000|2021-06-27 13:50:50|33131|32981|33115|32965|33131|32981|33115|32965|38
1624801860000|2021-06-27 13:51:00|33115.5|32965.5|33092.2|32942.2|33115.5|32965.5|33092.2|32942.2|36
1624801870000|2021-06-27 13:51:10|33095.3|32945.3|33098.6|32948.6|33100.7|32950.7|33089.7|32939.7|33
1624801880000|2021-06-27 13:51:20|33100.1|32950.1|33098.8|32948.8|33101.6|32951.6|33097.3|32947.3|26
1624801890000|2021-06-27 13:51:30|33100.8|32950.8|33102.9|32952.9|33103.6|32953.6|33098.4|32948.4|31
1624801900000|2021-06-27 13:51:40|33105.4|32955.4|33111.8|32961.8|33114.9|32964.9|33105.4|32955.4|27
1624801910000|2021-06-27 13:51:50|33111.2|32961.2|33122.8|32972.8|33122.8|32972.8|33108.6|32958.6|30
1624801920000|2021-06-27 13:52:00|33122.7|32972.7|33128.9|32978.9|33129.8|32979.8|33121.8|32971.8|38
1624801930000|2021-06-27 13:52:10|33129.1|32979.1|33127.4|32977.4|33130.1|32980.1|33121|32971|35
1624801940000|2021-06-27 13:52:20|33127|32977|33133.2|32983.2|33143.3|32993.3|33125.4|32975.4|37
1624801950000|2021-06-27 13:52:30|33133.3|32983.3|33121.8|32971.8|33133.7|32983.7|33120.1|32970.1|30
1624801960000|2021-06-27 13:52:40|33121.7|32971.7|33125.2|32975.2|33126.3|32976.3|33121.7|32971.7|33
1624801970000|2021-06-27 13:52:50|33124.5|32974.5|33123.3|32973.3|33125.4|32975.4|33123|32973|25
1624801980000|2021-06-27 13:53:00|33123.2|32973.2|33095.6|32945.6|33124.3|32974.3|33095.6|32945.6|36
1624801990000|2021-06-27 13:53:10|33095|32945|33083.8|32933.8|33095|32945|33081.5|32931.5|36
1624802000000|2021-06-27 13:53:20|33087.1|32937.1|33112.7|32962.7|33113|32963|33087.1|32937.1|34
1624802010000|2021-06-27 13:53:30|33112|32962|33114.5|32964.5|33121|32971|33111.3|32961.3|34
1624802020000|2021-06-27 13:53:40|33113.5|32963.5|33107.2|32957.2|33115.5|32965.5|33106.4|32956.4|33
1624802030000|2021-06-27 13:53:50|33107.4|32957.4|33105.2|32955.2|33107.5|32957.5|33104.9|32954.9|25
1624802040000|2021-06-27 13:54:00|33104.3|32954.3|33116.1|32966.1|33116.1|32966.1|33104|32954|31
1624802050000|2021-06-27 13:54:10|33115.7|32965.7|33131.4|32981.4|33137.1|32987.1|33115.7|32965.7|34
1624802060000|2021-06-27 13:54:20|33132.1|32982.1|33137.2|32987.2|33148.2|32998.2|33131.8|32981.8|37
1624802070000|2021-06-27 13:54:30|33137.9|32987.9|33144.2|32994.2|33147.2|32997.2|33136.6|32986.6|36
1624802080000|2021-06-27 13:54:40|33144.7|32994.7|33142|32992|33146|32996|33129.2|32979.2|36
1624802090000|2021-06-27 13:54:50|33142.4|32992.4|33145|32995|33147.9|32997.9|33139.9|32989.9|35
1624802100000|2021-06-27 13:55:00|33145.1|32995.1|33132.6|32982.6|33145.1|32995.1|33123.1|32973.1|36
1624802110000|2021-06-27 13:55:10|33135|32985|33144.9|32994.9|33145.3|32995.3|33134.7|32984.7|34
1624802120000|2021-06-27 13:55:20|33145.7|32995.7|33177.6|33027.6|33177.6|33027.6|33145.7|32995.7|36
1624802130000|2021-06-27 13:55:30|33178.3|33028.3|33194.3|33044.3|33202.2|33052.2|33178.3|33028.3|38
1624802140000|2021-06-27 13:55:40|33195.7|33045.7|33163.9|33013.9|33195.7|33045.7|33157.2|33007.2|38
1624802150000|2021-06-27 13:55:50|33163.2|33013.2|33187.3|33037.3|33187.3|33037.3|33163|33013|39
1624802160000|2021-06-27 13:56:00|33189.2|33039.2|33182|33032|33189.2|33039.2|33180.5|33030.5|33
1624802170000|2021-06-27 13:56:10|33183.2|33033.2|33186.4|33036.4|33186.4|33036.4|33183.2|33033.2|28
1624802180000|2021-06-27 13:56:20|33186.6|33036.6|33183.4|33033.4|33192.5|33042.5|33181.2|33031.2|31
1624802190000|2021-06-27 13:56:30|33184.1|33034.1|33186.2|33036.2|33186.8|33036.8|33183.4|33033.4|35
1624802200000|2021-06-27 13:56:40|33186.5|33036.5|33184|33034|33188.5|33038.5|33182.8|33032.8|29
1624802210000|2021-06-27 13:56:50|33183.8|33033.8|33172.3|33022.3|33184|33034|33172.3|33022.3|29
1624802220000|2021-06-27 13:57:00|33170.1|33020.1|33183.7|33033.7|33184.5|33034.5|33169.3|33019.3|29
1624802230000|2021-06-27 13:57:10|33183.8|33033.8|33191.9|33041.9|33199|33049|33183.1|33033.1|23
1624802240000|2021-06-27 13:57:20|33192.1|33042.1|33192|33042|33193.8|33043.8|33190.8|33040.8|20
1624802250000|2021-06-27 13:57:30|33192.2|33042.2|33227.6|33077.6|33227.8|33077.8|33192.2|33042.2|29
1624802260000|2021-06-27 13:57:40|33227.7|33077.7|33244.5|33094.5|33244.8|33094.8|33227.7|33077.7|35
1624802270000|2021-06-27 13:57:50|33243.4|33093.4|33211.4|33061.4|33243.4|33093.4|33204.8|33054.8|39
1624802280000|2021-06-27 13:58:00|33211.6|33061.6|33218.7|33068.7|33218.7|33068.7|33209.9|33059.9|22
1624802290000|2021-06-27 13:58:10|33219.2|33069.2|33235.6|33085.6|33236.9|33086.9|33215.7|33065.7|34
1624802300000|2021-06-27 13:58:20|33236.4|33086.4|33214.1|33064.1|33236.8|33086.8|33209.4|33059.4|33
1624802310000|2021-06-27 13:58:30|33211.4|33061.4|33211.6|33061.6|33219|33069|33207.6|33057.6|31
1624802320000|2021-06-27 13:58:40|33211.3|33061.3|33219.4|33069.4|33221.3|33071.3|33209.9|33059.9|26
1624802330000|2021-06-27 13:58:50|33219|33069|33220.1|33070.1|33222.7|33072.7|33218.8|33068.8|30
1624802340000|2021-06-27 13:59:00|33221.2|33071.2|33218.6|33068.6|33221.2|33071.2|33217|33067|29
1624802350000|2021-06-27 13:59:10|33219.8|33069.8|33222.8|33072.8|33223.9|33073.9|33217.5|33067.5|35
1624802360000|2021-06-27 13:59:20|33220.7|33070.7|33215.9|33065.9|33220.9|33070.9|33212|33062|23
1624802370000|2021-06-27 13:59:30|33211.9|33061.9|33223.6|33073.6|33223.6|33073.6|33211.9|33061.9|24
1624802380000|2021-06-27 13:59:40|33218.3|33068.3|33216.3|33066.3|33222.8|33072.8|33216.3|33066.3|28
1624802390000|2021-06-27 13:59:50|33216.1|33066.1|33197.4|33047.4|33216.1|33066.1|33197.4|33047.4|33
1624802400000|2021-06-27 14:00:00|33197.3|33047.3|33159|33009|33198|33048|33154|33004|35
1624802410000|2021-06-27 14:00:10|33159.1|33009.1|33149.3|32999.3|33159.4|33009.4|33147.7|32997.7|31
1624802420000|2021-06-27 14:00:20|33151.4|33001.4|33138.1|32988.1|33151.4|33001.4|33135.8|32985.8|32
1624802430000|2021-06-27 14:00:30|33137|32987|33124.7|32974.7|33140.9|32990.9|33123.9|32973.9|32
1624802440000|2021-06-27 14:00:40|33123.3|32973.3|33115.8|32965.8|33124.6|32974.6|33115.5|32965.5|33
1624802450000|2021-06-27 14:00:50|33117.5|32967.5|33132.7|32982.7|33132.7|32982.7|33115.8|32965.8|27
1624802460000|2021-06-27 14:01:00|33132.8|32982.8|33138.3|32988.3|33138.4|32988.4|33132.7|32982.7|18
1624802470000|2021-06-27 14:01:10|33138.4|32988.4|33132|32982|33138.5|32988.5|33131.3|32981.3|24
1624802480000|2021-06-27 14:01:20|33131.8|32981.8|33107.8|32957.8|33132.3|32982.3|33107|32957|31
1624802490000|2021-06-27 14:01:30|33106.6|32956.6|33107.9|32957.9|33111.2|32961.2|33101.8|32951.8|28
1624802500000|2021-06-27 14:01:40|33107.7|32957.7|33104.2|32954.2|33107.7|32957.7|33099.8|32949.8|28
1624802510000|2021-06-27 14:01:50|33104.1|32954.1|33125.6|32975.6|33125.6|32975.6|33104.1|32954.1|33
1624802520000|2021-06-27 14:02:00|33130.7|32980.7|33125.5|32975.5|33132.2|32982.2|33124.7|32974.7|30
1624802530000|2021-06-27 14:02:10|33126.5|32976.5|33107.8|32957.8|33126.5|32976.5|33104.8|32954.8|30
1624802540000|2021-06-27 14:02:20|33105.8|32955.8|33105.8|32955.8|33114.3|32964.3|33100.6|32950.6|28
1624802550000|2021-06-27 14:02:30|33108|32958|33120.7|32970.7|33120.7|32970.7|33106.4|32956.4|27
1624802560000|2021-06-27 14:02:40|33122.1|32972.1|33092.6|32942.6|33122.8|32972.8|33091.5|32941.5|34
1624802570000|2021-06-27 14:02:50|33090.7|32940.7|33090.6|32940.6|33096.7|32946.7|33088.8|32938.8|28
1624802580000|2021-06-27 14:03:00|33090|32940|33078.8|32928.8|33094.4|32944.4|33078.8|32928.8|36
1624802590000|2021-06-27 14:03:10|33078.7|32928.7|33068|32918|33081.9|32931.9|33067.8|32917.8|32
1624802600000|2021-06-27 14:03:20|33068.3|32918.3|33067.5|32917.5|33069.5|32919.5|33066.3|32916.3|28
1624802610000|2021-06-27 14:03:30|33067|32917|33069|32919|33069.4|32919.4|33067|32917|29
1624802620000|2021-06-27 14:03:40|33068.7|32918.7|33078.8|32928.8|33078.8|32928.8|33068.1|32918.1|22
1624802630000|2021-06-27 14:03:50|33079.1|32929.1|33078.2|32928.2|33080.4|32930.4|33076.6|32926.6|28
1624802640000|2021-06-27 14:04:00|33078.3|32928.3|33094.4|32944.4|33094.4|32944.4|33077.3|32927.3|33
1624802650000|2021-06-27 14:04:10|33094.3|32944.3|33086.5|32936.5|33096.7|32946.7|33086.2|32936.2|27
1624802660000|2021-06-27 14:04:20|33086.6|32936.6|33075.3|32925.3|33086.6|32936.6|33073.1|32923.1|32
1624802670000|2021-06-27 14:04:30|33075.2|32925.2|33074.3|32924.3|33075.2|32925.2|33072.9|32922.9|18
1624802680000|2021-06-27 14:04:40|33075.6|32925.6|33069.8|32919.8|33076.1|32926.1|33068.3|32918.3|32
1624802690000|2021-06-27 14:04:50|33069.3|32919.3|33056.7|32906.7|33069.3|32919.3|33055.8|32905.8|33
1624802700000|2021-06-27 14:05:00|33049.3|32899.3|33032.6|32882.6|33053.9|32903.9|33012.8|32862.8|39
1624802710000|2021-06-27 14:05:10|33034.6|32884.6|33019.2|32869.2|33034.6|32884.6|33012.2|32862.2|40
1624802720000|2021-06-27 14:05:20|33019.5|32869.5|33019.6|32869.6|33033.6|32883.6|33014.9|32864.9|32
1624802730000|2021-06-27 14:05:30|33019.7|32869.7|32988.8|32838.8|33022.1|32872.1|32988.4|32838.4|29
1624802740000|2021-06-27 14:05:40|32987.9|32837.9|32997.9|32847.9|32997.9|32847.9|32987.9|32837.9|29
1624802750000|2021-06-27 14:05:50|32997.5|32847.5|32995.1|32845.1|33008.6|32858.6|32993.8|32843.8|37
1624802760000|2021-06-27 14:06:00|32991.4|32841.4|33016.5|32866.5|33016.5|32866.5|32991.1|32841.1|30
1624802770000|2021-06-27 14:06:10|33016.8|32866.8|33039.8|32889.8|33039.8|32889.8|33016.5|32866.5|32
1624802780000|2021-06-27 14:06:20|33039.4|32889.4|33036|32886|33041.6|32891.6|33035.7|32885.7|34
1624802790000|2021-06-27 14:06:30|33034.6|32884.6|33027.8|32877.8|33034.6|32884.6|33022.8|32872.8|31
1624802800000|2021-06-27 14:06:40|33025|32875|33026.2|32876.2|33027.9|32877.9|33022.8|32872.8|20
1624802810000|2021-06-27 14:06:50|33026.1|32876.1|33029.4|32879.4|33030.2|32880.2|33022.8|32872.8|30
1624802820000|2021-06-27 14:07:00|33030.8|32880.8|33033.3|32883.3|33035.4|32885.4|33030.8|32880.8|34
1624802830000|2021-06-27 14:07:10|33033.8|32883.8|33019.4|32869.4|33040.4|32890.4|33019.4|32869.4|36
1624802840000|2021-06-27 14:07:20|33019.7|32869.7|33033.9|32883.9|33034.1|32884.1|33016.1|32866.1|36
1624802850000|2021-06-27 14:07:30|33034.4|32884.4|33036.9|32886.9|33042.5|32892.5|33034.4|32884.4|33
1624802860000|2021-06-27 14:07:40|33034.3|32884.3|33043.6|32893.6|33043.8|32893.8|33030.2|32880.2|34
1624802870000|2021-06-27 14:07:50|33040.4|32890.4|33044.3|32894.3|33045.7|32895.7|33038.4|32888.4|33
1624802880000|2021-06-27 14:08:00|33045.6|32895.6|33055.6|32905.6|33058.1|32908.1|33044.4|32894.4|23
1624802890000|2021-06-27 14:08:10|33055.7|32905.7|33062|32912|33062|32912|33052.4|32902.4|31
1624802900000|2021-06-27 14:08:20|33057.2|32907.2|33058.6|32908.6|33063|32913|33056.7|32906.7|34
1624802910000|2021-06-27 14:08:30|33058.8|32908.8|33057.4|32907.4|33063.4|32913.4|33057.4|32907.4|24
1624802920000|2021-06-27 14:08:40|33058.2|32908.2|33030.3|32880.3|33058.2|32908.2|33030|32880|35
1624802930000|2021-06-27 14:08:50|33031.6|32881.6|33028.8|32878.8|33031.6|32881.6|33024.5|32874.5|29
1624802940000|2021-06-27 14:09:00|33027|32877|33045|32895|33045.1|32895.1|33027|32877|35
1624802950000|2021-06-27 14:09:10|33049|32899|33031.2|32881.2|33051.4|32901.4|33031.2|32881.2|30
1624802960000|2021-06-27 14:09:20|33029.1|32879.1|33026.5|32876.5|33030.5|32880.5|33019.5|32869.5|37
1624802970000|2021-06-27 14:09:30|33026.4|32876.4|33041.2|32891.2|33043.8|32893.8|33026|32876|35
1624802980000|2021-06-27 14:09:40|33041|32891|33042.2|32892.2|33042.6|32892.6|33038|32888|31
1624802990000|2021-06-27 14:09:50|33041.7|32891.7|33041.5|32891.5|33045.9|32895.9|33039.7|32889.7|30
1624803000000|2021-06-27 14:10:00|33041.6|32891.6|33037.3|32887.3|33046.4|32896.4|33037.3|32887.3|30
1624803010000|2021-06-27 14:10:10|33036.3|32886.3|33007.9|32857.9|33038.1|32888.1|33007.9|32857.9|39
1624803020000|2021-06-27 14:10:20|33011|32861|32999.6|32849.6|33014.3|32864.3|32995.7|32845.7|32
1624803030000|2021-06-27 14:10:30|33003.6|32853.6|33010.6|32860.6|33010.6|32860.6|32997.5|32847.5|22
1624803040000|2021-06-27 14:10:40|33009|32859|32989.1|32839.1|33010.6|32860.6|32985.8|32835.8|30
1624803050000|2021-06-27 14:10:50|32990.3|32840.3|32986.6|32836.6|32990.3|32840.3|32984.9|32834.9|18
1624803060000|2021-06-27 14:11:00|32987.1|32837.1|32992|32842|32994.1|32844.1|32984|32834|31
1624803070000|2021-06-27 14:11:10|32992.1|32842.1|32978.4|32828.4|32994.1|32844.1|32975.3|32825.3|33
1624803080000|2021-06-27 14:11:20|32977.6|32827.6|32963.3|32813.3|32978|32828|32963.2|32813.2|26
1624803090000|2021-06-27 14:11:30|32964.1|32814.1|32962.9|32812.9|32964.1|32814.1|32962.9|32812.9|12
1624803100000|2021-06-27 14:11:40|32962.8|32812.8|32975.7|32825.7|32975.7|32825.7|32962.8|32812.8|35
1624803110000|2021-06-27 14:11:50|32973.6|32823.6|32991.1|32841.1|32991.1|32841.1|32973.6|32823.6|27
1624803120000|2021-06-27 14:12:00|32990.7|32840.7|32993.8|32843.8|32995.3|32845.3|32987|32837|34
1624803130000|2021-06-27 14:12:10|32993.9|32843.9|32974.9|32824.9|32993.9|32843.9|32974.9|32824.9|32
1624803140000|2021-06-27 14:12:20|32967.4|32817.4|32953|32803|32967.4|32817.4|32953|32803|32
1624803150000|2021-06-27 14:12:30|32951.9|32801.9|32954.3|32804.3|32954.3|32804.3|32920.4|32770.4|36
1624803160000|2021-06-27 14:12:40|32954.5|32804.5|32943.6|32793.6|32956|32806|32943.5|32793.5|35
1624803170000|2021-06-27 14:12:50|32945.1|32795.1|32931.8|32781.8|32945.3|32795.3|32919.1|32769.1|34
1624803180000|2021-06-27 14:13:00|32933.1|32783.1|32942.8|32792.8|32942.8|32792.8|32929.8|32779.8|32
1624803190000|2021-06-27 14:13:10|32939.2|32789.2|32934.1|32784.1|32939.9|32789.9|32934.1|32784.1|23
1624803200000|2021-06-27 14:13:20|32928.3|32778.3|32900.2|32750.2|32928.3|32778.3|32900.2|32750.2|36
1624803210000|2021-06-27 14:13:30|32900.1|32750.1|32891.7|32741.7|32903.2|32753.2|32889.6|32739.6|32
1624803220000|2021-06-27 14:13:40|32889.7|32739.7|32887.3|32737.3|32894.9|32744.9|32886.1|32736.1|25
1624803230000|2021-06-27 14:13:50|32887.4|32737.4|32896.9|32746.9|32898.7|32748.7|32877.2|32727.2|31
1624803240000|2021-06-27 14:14:00|32900.2|32750.2|32914.8|32764.8|32915|32765|32897.9|32747.9|29
1624803250000|2021-06-27 14:14:10|32915.1|32765.1|32915.3|32765.3|32917.1|32767.1|32913|32763|23
1624803260000|2021-06-27 14:14:20|32914.9|32764.9|32895.3|32745.3|32917|32767|32894.8|32744.8|35
1624803270000|2021-06-27 14:14:30|32895|32745|32877.1|32727.1|32895.3|32745.3|32874.1|32724.1|31
1624803280000|2021-06-27 14:14:40|32876.2|32726.2|32860.6|32710.6|32877.7|32727.7|32860.6|32710.6|35
1624803290000|2021-06-27 14:14:50|32858.5|32708.5|32852.6|32702.6|32859|32709|32821.3|32671.3|36
1624803300000|2021-06-27 14:15:00|32857.4|32707.4|32870.8|32720.8|32870.8|32720.8|32848.4|32698.4|38
1624803310000|2021-06-27 14:15:10|32872.7|32722.7|32877.2|32727.2|32890.7|32740.7|32872.7|32722.7|31
1624803320000|2021-06-27 14:15:20|32877.9|32727.9|32875.7|32725.7|32883|32733|32875.4|32725.4|33
1624803330000|2021-06-27 14:15:30|32876.7|32726.7|32891.7|32741.7|32897|32747|32876.7|32726.7|33
1624803340000|2021-06-27 14:15:40|32892.1|32742.1|32892.9|32742.9|32902.2|32752.2|32889.8|32739.8|37
1624803350000|2021-06-27 14:15:50|32893.8|32743.8|32883.7|32733.7|32898.8|32748.8|32883.7|32733.7|29
1624803360000|2021-06-27 14:16:00|32883.2|32733.2|32872.5|32722.5|32883.2|32733.2|32868.8|32718.8|33
1624803370000|2021-06-27 14:16:10|32876.7|32726.7|32901|32751|32901|32751|32876.7|32726.7|34
1624803380000|2021-06-27 14:16:20|32900.7|32750.7|32903.8|32753.8|32908.3|32758.3|32897.9|32747.9|34
1624803390000|2021-06-27 14:16:30|32904.2|32754.2|32915.2|32765.2|32915.7|32765.7|32903.8|32753.8|32
1624803400000|2021-06-27 14:16:40|32916|32766|32922.7|32772.7|32932.7|32782.7|32916|32766|37
1624803410000|2021-06-27 14:16:50|32922.9|32772.9|32931.6|32781.6|32941.5|32791.5|32922.9|32772.9|38
1624803420000|2021-06-27 14:17:00|32934.2|32784.2|32963.9|32813.9|32963.9|32813.9|32933.8|32783.8|35
1624803430000|2021-06-27 14:17:10|32964.3|32814.3|32951.1|32801.1|32966.1|32816.1|32949.3|32799.3|31
1624803440000|2021-06-27 14:17:20|32951.3|32801.3|33006|32856|33006|32856|32950.6|32800.6|37
1624803450000|2021-06-27 14:17:30|33002.8|32852.8|32984.8|32834.8|33002.8|32852.8|32983.7|32833.7|33
1624803460000|2021-06-27 14:17:40|32988.2|32838.2|32977.6|32827.6|32989.9|32839.9|32977.6|32827.6|32
1624803470000|2021-06-27 14:17:50|32978.9|32828.9|32973|32823|32981.3|32831.3|32971.6|32821.6|31
1624803480000|2021-06-27 14:18:00|32973.2|32823.2|32961.7|32811.7|32974.3|32824.3|32961.2|32811.2|28
1624803490000|2021-06-27 14:18:10|32960.6|32810.6|32946|32796|32960.6|32810.6|32939.7|32789.7|36
1624803500000|2021-06-27 14:18:20|32945.4|32795.4|32956.7|32806.7|32956.7|32806.7|32937.8|32787.8|33
1624803510000|2021-06-27 14:18:30|32948.5|32798.5|32929.5|32779.5|32956|32806|32927.1|32777.1|32
1624803520000|2021-06-27 14:18:40|32929.4|32779.4|32942.3|32792.3|32942.3|32792.3|32927.2|32777.2|33
1624803530000|2021-06-27 14:18:50|32942.8|32792.8|32944.3|32794.3|32944.4|32794.4|32933.9|32783.9|33
1624803540000|2021-06-27 14:19:00|32944|32794|32968.3|32818.3|32968.4|32818.4|32944|32794|36
1624803550000|2021-06-27 14:19:10|32968.4|32818.4|32964.2|32814.2|32973.8|32823.8|32963.9|32813.9|30
1624803560000|2021-06-27 14:19:20|32963.9|32813.9|32979.2|32829.2|32979.2|32829.2|32963.9|32813.9|22
1624803570000|2021-06-27 14:19:30|32980.9|32830.9|32986.2|32836.2|32989.3|32839.3|32980.7|32830.7|32
1624803580000|2021-06-27 14:19:40|32988.8|32838.8|32976.1|32826.1|32989.1|32839.1|32976.1|32826.1|29
1624803590000|2021-06-27 14:19:50|32976.2|32826.2|32974.8|32824.8|32977.1|32827.1|32972.5|32822.5|37
1624803600000|2021-06-27 14:20:00|32975|32825|32981|32831|32981.5|32831.5|32974|32824|31
1624803610000|2021-06-27 14:20:10|32980.7|32830.7|32987.4|32837.4|32987.4|32837.4|32980.7|32830.7|35
1624803620000|2021-06-27 14:20:20|32987.5|32837.5|33017.7|32867.7|33018.5|32868.5|32987.5|32837.5|38
1624803630000|2021-06-27 14:20:30|33017.8|32867.8|33017|32867|33019.1|32869.1|33013.8|32863.8|24
1624803640000|2021-06-27 14:20:40|33019.6|32869.6|33006|32856|33025|32875|33006|32856|36
1624803650000|2021-06-27 14:20:50|33005.3|32855.3|33003.3|32853.3|33011.7|32861.7|33003.3|32853.3|31
1624803660000|2021-06-27 14:21:00|33003.2|32853.2|33016.5|32866.5|33016.5|32866.5|33002.8|32852.8|30
1624803670000|2021-06-27 14:21:10|33015|32865|33023.9|32873.9|33025.4|32875.4|33014.8|32864.8|33
1624803680000|2021-06-27 14:21:20|33025.3|32875.3|33010.1|32860.1|33028.9|32878.9|33008.3|32858.3|36
1624803690000|2021-06-27 14:21:30|33009.9|32859.9|33022.2|32872.2|33022.9|32872.9|33005.1|32855.1|34
1624803700000|2021-06-27 14:21:40|33020.6|32870.6|33020|32870|33024.5|32874.5|33016|32866|25
1624803710000|2021-06-27 14:21:50|33018.8|32868.8|33013.5|32863.5|33018.8|32868.8|33010.5|32860.5|26
1624803720000|2021-06-27 14:22:00|33012.5|32862.5|33006.4|32856.4|33016.6|32866.6|33006.4|32856.4|29
1624803730000|2021-06-27 14:22:10|33005.2|32855.2|32985|32835|33005.2|32855.2|32984.3|32834.3|36
1624803740000|2021-06-27 14:22:20|32985.1|32835.1|32975.2|32825.2|32985.6|32835.6|32974.9|32824.9|27
1624803750000|2021-06-27 14:22:30|32975.6|32825.6|32970.7|32820.7|32975.9|32825.9|32968|32818|38
1624803760000|2021-06-27 14:22:40|32970.6|32820.6|32954.3|32804.3|32970.9|32820.9|32954|32804|35
1624803770000|2021-06-27 14:22:50|32954.6|32804.6|32969|32819|32969|32819|32950.5|32800.5|29
1624803780000|2021-06-27 14:23:00|32968.6|32818.6|33001.8|32851.8|33001.8|32851.8|32968.1|32818.1|34
1624803790000|2021-06-27 14:23:10|33001.7|32851.7|32991.3|32841.3|33006.8|32856.8|32991.3|32841.3|32
1624803800000|2021-06-27 14:23:20|32991.1|32841.1|32987.3|32837.3|32993.7|32843.7|32987.2|32837.2|32
1624803810000|2021-06-27 14:23:30|32987|32837|32992.5|32842.5|32993.8|32843.8|32983.7|32833.7|35
1624803820000|2021-06-27 14:23:40|32992.4|32842.4|33005.8|32855.8|33005.8|32855.8|32992.4|32842.4|31
1624803830000|2021-06-27 14:23:50|33005.9|32855.9|33008.1|32858.1|33009.5|32859.5|33003.6|32853.6|33
1624803840000|2021-06-27 14:24:00|33007.8|32857.8|32982.9|32832.9|33007.8|32857.8|32982.9|32832.9|34
1624803850000|2021-06-27 14:24:10|32983.9|32833.9|33004.5|32854.5|33004.5|32854.5|32980.2|32830.2|31
1624803860000|2021-06-27 14:24:20|33007.4|32857.4|33022.6|32872.6|33022.8|32872.8|33005.6|32855.6|29
1624803870000|2021-06-27 14:24:30|33022.5|32872.5|33034.1|32884.1|33036.1|32886.1|33021|32871|36
1624803880000|2021-06-27 14:24:40|33035.1|32885.1|33036.2|32886.2|33036.2|32886.2|33032|32882|29
1624803890000|2021-06-27 14:24:50|33036.3|32886.3|33035.6|32885.6|33039.9|32889.9|33033.3|32883.3|34
1624803900000|2021-06-27 14:25:00|33035.2|32885.2|33041.8|32891.8|33041.8|32891.8|33033.8|32883.8|29
1624803910000|2021-06-27 14:25:10|33041.7|32891.7|33043.8|32893.8|33048.9|32898.9|33041.7|32891.7|26
1624803920000|2021-06-27 14:25:20|33041.5|32891.5|33062.5|32912.5|33062.5|32912.5|33038.6|32888.6|38
1624803930000|2021-06-27 14:25:30|33060.9|32910.9|33067.9|32917.9|33069.5|32919.5|33060.7|32910.7|37
1624803940000|2021-06-27 14:25:40|33066.1|32916.1|33062.7|32912.7|33067.3|32917.3|33058.9|32908.9|34
1624803950000|2021-06-27 14:25:50|33063.1|32913.1|33063.5|32913.5|33064.7|32914.7|33059.3|32909.3|36
1624803960000|2021-06-27 14:26:00|33062.3|32912.3|33062.8|32912.8|33062.9|32912.9|33061.7|32911.7|22
1624803970000|2021-06-27 14:26:10|33062.4|32912.4|33053.8|32903.8|33062.4|32912.4|33046.4|32896.4|31
1624803980000|2021-06-27 14:26:20|33053.9|32903.9|33057.7|32907.7|33058.8|32908.8|33052.5|32902.5|30
1624803990000|2021-06-27 14:26:30|33057.6|32907.6|33049.8|32899.8|33057.7|32907.7|33046.4|32896.4|26
1624804000000|2021-06-27 14:26:40|33053.2|32903.2|33069.1|32919.1|33069.5|32919.5|33053.2|32903.2|38
1624804010000|2021-06-27 14:26:50|33068.5|32918.5|33066.2|32916.2|33075.2|32925.2|33066.2|32916.2|32
1624804020000|2021-06-27 14:27:00|33065.9|32915.9|33029.4|32879.4|33066.2|32916.2|33029.4|32879.4|36
1624804030000|2021-06-27 14:27:10|33029.9|32879.9|33027.6|32877.6|33029.9|32879.9|33027.3|32877.3|23
1624804040000|2021-06-27 14:27:20|33025.5|32875.5|33033.9|32883.9|33034.9|32884.9|33025.5|32875.5|36
1624804050000|2021-06-27 14:27:30|33033.8|32883.8|33039.1|32889.1|33039.9|32889.9|33027.1|32877.1|34
1624804060000|2021-06-27 14:27:40|33041.3|32891.3|33037.7|32887.7|33043.2|32893.2|33033|32883|39
1624804070000|2021-06-27 14:27:50|33036.5|32886.5|33034.3|32884.3|33037.5|32887.5|33034.3|32884.3|36
1624804080000|2021-06-27 14:28:00|33033.5|32883.5|33028|32878|33033.6|32883.6|33027.4|32877.4|33
1624804090000|2021-06-27 14:28:10|33027.7|32877.7|33013.9|32863.9|33027.7|32877.7|33013.9|32863.9|27
1624804100000|2021-06-27 14:28:20|33013.1|32863.1|33001.5|32851.5|33014.6|32864.6|32998.5|32848.5|30
1624804110000|2021-06-27 14:28:30|32997.9|32847.9|32990.7|32840.7|32998|32848|32989.2|32839.2|26
1624804120000|2021-06-27 14:28:40|32991|32841|32992.9|32842.9|33005.9|32855.9|32990.7|32840.7|32
1624804130000|2021-06-27 14:28:50|32990.6|32840.6|32991.5|32841.5|32991.7|32841.7|32989.7|32839.7|21
1624804140000|2021-06-27 14:29:00|32991.8|32841.8|33014.7|32864.7|33017.8|32867.8|32991.8|32841.8|30
1624804150000|2021-06-27 14:29:10|33012.4|32862.4|32995.9|32845.9|33012.4|32862.4|32995.1|32845.1|29
1624804160000|2021-06-27 14:29:20|32995.8|32845.8|32992.7|32842.7|33001.7|32851.7|32990.7|32840.7|20
1624804170000|2021-06-27 14:29:30|32993.1|32843.1|32984.7|32834.7|32993.4|32843.4|32984|32834|31
1624804180000|2021-06-27 14:29:40|32983.7|32833.7|32969.3|32819.3|32983.7|32833.7|32967.1|32817.1|27
1624804190000|2021-06-27 14:29:50|32967.9|32817.9|32966.3|32816.3|32970.2|32820.2|32964.8|32814.8|23
1624804200000|2021-06-27 14:30:00|32966|32816|32999.9|32849.9|32999.9|32849.9|32965.9|32815.9|31
1624804210000|2021-06-27 14:30:10|32997.5|32847.5|33027.1|32877.1|33027.5|32877.5|32997.5|32847.5|32
1624804220000|2021-06-27 14:30:20|33029.1|32879.1|33018.1|32868.1|33029.8|32879.8|33017.6|32867.6|34
1624804230000|2021-06-27 14:30:30|33018.4|32868.4|33022.4|32872.4|33022.9|32872.9|33012.1|32862.1|31
1624804240000|2021-06-27 14:30:40|33022.3|32872.3|33039.7|32889.7|33039.9|32889.9|33022.3|32872.3|32
1624804250000|2021-06-27 14:30:50|33041.7|32891.7|33048.5|32898.5|33049|32899|33041.5|32891.5|36
1624804260000|2021-06-27 14:31:00|33046.7|32896.7|33065.8|32915.8|33065.8|32915.8|33045.7|32895.7|32
1624804270000|2021-06-27 14:31:10|33065.7|32915.7|33081.3|32931.3|33082.8|32932.8|33065.7|32915.7|38
1624804280000|2021-06-27 14:31:20|33084.5|32934.5|33119.9|32969.9|33132.1|32982.1|33083.5|32933.5|38
1624804290000|2021-06-27 14:31:30|33123.4|32973.4|33142.9|32992.9|33156.2|33006.2|33123.4|32973.4|38
1624804300000|2021-06-27 14:31:40|33143.1|32993.1|33120.4|32970.4|33143.1|32993.1|33118.3|32968.3|39
1624804310000|2021-06-27 14:31:50|33120.3|32970.3|33141|32991|33142.4|32992.4|33114.4|32964.4|31
1624804320000|2021-06-27 14:32:00|33140.9|32990.9|33143.3|32993.3|33143.3|32993.3|33137.5|32987.5|32
1624804330000|2021-06-27 14:32:10|33146.7|32996.7|33184.5|33034.5|33184.5|33034.5|33146.7|32996.7|30
1624804340000|2021-06-27 14:32:20|33185.9|33035.9|33180.5|33030.5|33196.2|33046.2|33166.8|33016.8|37
1624804350000|2021-06-27 14:32:30|33179.7|33029.7|33194.9|33044.9|33195.5|33045.5|33178.2|33028.2|33
1624804360000|2021-06-27 14:32:40|33193.9|33043.9|33198|33048|33198.9|33048.9|33190.2|33040.2|33
1624804370000|2021-06-27 14:32:50|33197.9|33047.9|33181.1|33031.1|33203.6|33053.6|33180.5|33030.5|31
1624804380000|2021-06-27 14:33:00|33181|33031|33166.2|33016.2|33181|33031|33157.5|33007.5|30
1624804390000|2021-06-27 14:33:10|33165.3|33015.3|33193.9|33043.9|33194|33044|33165.3|33015.3|35
1624804400000|2021-06-27 14:33:20|33193.6|33043.6|33190.1|33040.1|33193.9|33043.9|33188.8|33038.8|28
1624804410000|2021-06-27 14:33:30|33190.3|33040.3|33184.3|33034.3|33190.8|33040.8|33182.8|33032.8|31
1624804420000|2021-06-27 14:33:40|33184.2|33034.2|33231.8|33081.8|33231.8|33081.8|33183.1|33033.1|37
1624804430000|2021-06-27 14:33:50|33233.3|33083.3|33241.9|33091.9|33254.4|33104.4|33228.6|33078.6|37
1624804440000|2021-06-27 14:34:00|33242|33092|33264.1|33114.1|33264.5|33114.5|33228.4|33078.4|37
1624804450000|2021-06-27 14:34:10|33262|33112|33249.2|33099.2|33273.5|33123.5|33249.2|33099.2|37
1624804460000|2021-06-27 14:34:20|33248.9|33098.9|33218.9|33068.9|33248.9|33098.9|33218.9|33068.9|40
1624804470000|2021-06-27 14:34:30|33221.5|33071.5|33242.5|33092.5|33242.5|33092.5|33219.6|33069.6|30
1624804480000|2021-06-27 14:34:40|33243.1|33093.1|33238.7|33088.7|33244|33094|33227.9|33077.9|35
1624804490000|2021-06-27 14:34:50|33236.8|33086.8|33237.5|33087.5|33247.8|33097.8|33235.5|33085.5|37
1624804500000|2021-06-27 14:35:00|33237.7|33087.7|33219.4|33069.4|33238.6|33088.6|33217.8|33067.8|35
1624804510000|2021-06-27 14:35:10|33220.3|33070.3|33202.2|33052.2|33220.3|33070.3|33200.6|33050.6|38
1624804520000|2021-06-27 14:35:20|33202.1|33052.1|33188.3|33038.3|33202.2|33052.2|33187.4|33037.4|36
1624804530000|2021-06-27 14:35:30|33188.2|33038.2|33208.5|33058.5|33214.4|33064.4|33186.4|33036.4|39
1624804540000|2021-06-27 14:35:40|33207.4|33057.4|33201.1|33051.1|33208.5|33058.5|33196.1|33046.1|33
1624804550000|2021-06-27 14:35:50|33200.7|33050.7|33192.2|33042.2|33201.2|33051.2|33191.4|33041.4|34
1624804560000|2021-06-27 14:36:00|33191.5|33041.5|33190.5|33040.5|33191.5|33041.5|33187.3|33037.3|31
1624804570000|2021-06-27 14:36:10|33190.6|33040.6|33174.9|33024.9|33190.6|33040.6|33173.1|33023.1|33
1624804580000|2021-06-27 14:36:20|33173.5|33023.5|33176.3|33026.3|33176.6|33026.6|33172.6|33022.6|28
1624804590000|2021-06-27 14:36:30|33176.2|33026.2|33195.7|33045.7|33196.6|33046.6|33175.7|33025.7|33
1624804600000|2021-06-27 14:36:40|33195.6|33045.6|33189.5|33039.5|33210.7|33060.7|33189.3|33039.3|36
1624804610000|2021-06-27 14:36:50|33188.7|33038.7|33215|33065|33216.9|33066.9|33188.6|33038.6|36
1624804620000|2021-06-27 14:37:00|33215.1|33065.1|33232.4|33082.4|33232.4|33082.4|33215.1|33065.1|28
1624804630000|2021-06-27 14:37:10|33232.7|33082.7|33255.2|33105.2|33255.2|33105.2|33231.3|33081.3|33
1624804640000|2021-06-27 14:37:20|33254.3|33104.3|33245.4|33095.4|33255.4|33105.4|33245.4|33095.4|27
1624804650000|2021-06-27 14:37:30|33244.2|33094.2|33241.6|33091.6|33247.8|33097.8|33240.4|33090.4|31
1624804660000|2021-06-27 14:37:40|33240|33090|33254.3|33104.3|33254.3|33104.3|33239.8|33089.8|34
1624804670000|2021-06-27 14:37:50|33254.2|33104.2|33232.9|33082.9|33254.4|33104.4|33232.9|33082.9|26
1624804680000|2021-06-27 14:38:00|33231.7|33081.7|33207.9|33057.9|33231.7|33081.7|33207.6|33057.6|37
1624804690000|2021-06-27 14:38:10|33206.6|33056.6|33210.8|33060.8|33211|33061|33203.5|33053.5|34
1624804700000|2021-06-27 14:38:20|33209.6|33059.6|33204.8|33054.8|33210.8|33060.8|33202.4|33052.4|32
1624804710000|2021-06-27 14:38:30|33205.2|33055.2|33193.5|33043.5|33205.3|33055.3|33193|33043|23
1624804720000|2021-06-27 14:38:40|33193|33043|33190.4|33040.4|33193.5|33043.5|33183.5|33033.5|30
1624804730000|2021-06-27 14:38:50|33191.5|33041.5|33195.6|33045.6|33201.6|33051.6|33187.2|33037.2|36
1624804740000|2021-06-27 14:39:00|33195.7|33045.7|33187.9|33037.9|33195.9|33045.9|33185.4|33035.4|31
1624804750000|2021-06-27 14:39:10|33187.7|33037.7|33175.3|33025.3|33189.3|33039.3|33164.7|33014.7|35
1624804760000|2021-06-27 14:39:20|33175|33025|33174.9|33024.9|33178.1|33028.1|33170.2|33020.2|37
1624804770000|2021-06-27 14:39:30|33172.1|33022.1|33168.2|33018.2|33172.1|33022.1|33165.7|33015.7|31
1624804780000|2021-06-27 14:39:40|33168.3|33018.3|33190.7|33040.7|33191.1|33041.1|33167.4|33017.4|27
1624804790000|2021-06-27 14:39:50|33191.5|33041.5|33206.4|33056.4|33213|33063|33191.5|33041.5|36
1624804800000|2021-06-27 14:40:00|33206.2|33056.2|33196.2|33046.2|33207.4|33057.4|33193.9|33043.9|35
1624804810000|2021-06-27 14:40:10|33198.3|33048.3|33181.7|33031.7|33200.1|33050.1|33181.7|33031.7|34
1624804820000|2021-06-27 14:40:20|33181.5|33031.5|33192.1|33042.1|33192.1|33042.1|33180.5|33030.5|31
1624804830000|2021-06-27 14:40:30|33190.5|33040.5|33183.1|33033.1|33190.5|33040.5|33183.1|33033.1|26
1624804840000|2021-06-27 14:40:40|33184.1|33034.1|33183.8|33033.8|33187.3|33037.3|33183.1|33033.1|20
1624804850000|2021-06-27 14:40:50|33183.4|33033.4|33185.5|33035.5|33187.2|33037.2|33175|33025|29
1624804860000|2021-06-27 14:41:00|33186.1|33036.1|33202.9|33052.9|33202.9|33052.9|33186.1|33036.1|36
1624804870000|2021-06-27 14:41:10|33202.2|33052.2|33229.2|33079.2|33230.2|33080.2|33202|33052|36
1624804880000|2021-06-27 14:41:20|33228.9|33078.9|33222.1|33072.1|33229.8|33079.8|33222|33072|29
1624804890000|2021-06-27 14:41:30|33222|33072|33223.3|33073.3|33224.3|33074.3|33221.6|33071.6|28
1624804900000|2021-06-27 14:41:40|33220.8|33070.8|33215.1|33065.1|33221.1|33071.1|33215|33065|26
1624804910000|2021-06-27 14:41:50|33215.5|33065.5|33236.4|33086.4|33238.8|33088.8|33215.5|33065.5|23
1624804920000|2021-06-27 14:42:00|33236.8|33086.8|33244.6|33094.6|33247.4|33097.4|33236.7|33086.7|33
1624804930000|2021-06-27 14:42:10|33245.1|33095.1|33252.5|33102.5|33252.5|33102.5|33245.1|33095.1|30
1624804940000|2021-06-27 14:42:20|33252.3|33102.3|33255.3|33105.3|33255.3|33105.3|33251.6|33101.6|21
1624804950000|2021-06-27 14:42:30|33255.1|33105.1|33255.6|33105.6|33255.7|33105.7|33254.2|33104.2|32
1624804960000|2021-06-27 14:42:40|33255.3|33105.3|33276.4|33126.4|33289.5|33139.5|33255.3|33105.3|33
1624804970000|2021-06-27 14:42:50|33277.4|33127.4|33277.8|33127.8|33279.4|33129.4|33268.1|33118.1|31
1624804980000|2021-06-27 14:43:00|33277.6|33127.6|33287.5|33137.5|33289.1|33139.1|33277.5|33127.5|30
1624804990000|2021-06-27 14:43:10|33287.6|33137.6|33279.9|33129.9|33293.1|33143.1|33279.4|33129.4|32
1624805000000|2021-06-27 14:43:20|33280.2|33130.2|33264.5|33114.5|33280.2|33130.2|33257.7|33107.7|35
1624805010000|2021-06-27 14:43:30|33264.6|33114.6|33265.6|33115.6|33266.9|33116.9|33261.4|33111.4|37
1624805020000|2021-06-27 14:43:40|33266.3|33116.3|33266.1|33116.1|33267.4|33117.4|33257.7|33107.7|29
1624805030000|2021-06-27 14:43:50|33266.2|33116.2|33265.3|33115.3|33266.6|33116.6|33249.5|33099.5|38
1624805040000|2021-06-27 14:44:00|33268.6|33118.6|33248.3|33098.3|33269.6|33119.6|33248.3|33098.3|33
1624805050000|2021-06-27 14:44:10|33248.6|33098.6|33244.7|33094.7|33248.6|33098.6|33242.1|33092.1|23
1624805060000|2021-06-27 14:44:20|33243.7|33093.7|33248|33098|33257.7|33107.7|33243.6|33093.6|32
1624805070000|2021-06-27 14:44:30|33247.9|33097.9|33230.2|33080.2|33248.1|33098.1|33229.3|33079.3|34
1624805080000|2021-06-27 14:44:40|33229.7|33079.7|33233.1|33083.1|33235|33085|33229.7|33079.7|29
1624805090000|2021-06-27 14:44:50|33232.8|33082.8|33232.7|33082.7|33236|33086|33230|33080|29
1624805100000|2021-06-27 14:45:00|33232.6|33082.6|33231.4|33081.4|33233.7|33083.7|33231.4|33081.4|21
1624805110000|2021-06-27 14:45:10|33231.3|33081.3|33226.5|33076.5|33231.9|33081.9|33225.5|33075.5|23
1624805120000|2021-06-27 14:45:20|33226.4|33076.4|33229.2|33079.2|33232.6|33082.6|33225.8|33075.8|24
1624805130000|2021-06-27 14:45:30|33229.9|33079.9|33254.2|33104.2|33254.9|33104.9|33228.4|33078.4|35
1624805140000|2021-06-27 14:45:40|33257.8|33107.8|33280.5|33130.5|33280.5|33130.5|33257.8|33107.8|35
1624805150000|2021-06-27 14:45:50|33280.7|33130.7|33297.1|33147.1|33297.8|33147.8|33280.7|33130.7|37
1624805160000|2021-06-27 14:46:00|33297.7|33147.7|33319.7|33169.7|33319.8|33169.8|33294.9|33144.9|39
1624805170000|2021-06-27 14:46:10|33317.9|33167.9|33333.6|33183.6|33344.5|33194.5|33317.9|33167.9|38
1624805180000|2021-06-27 14:46:20|33335.1|33185.1|33315|33165|33335.1|33185.1|33314.9|33164.9|38
1624805190000|2021-06-27 14:46:30|33315.9|33165.9|33315.6|33165.6|33320.1|33170.1|33314.7|33164.7|28
1624805200000|2021-06-27 14:46:40|33315.5|33165.5|33311.7|33161.7|33316.6|33166.6|33311.7|33161.7|18
1624805210000|2021-06-27 14:46:50|33312.2|33162.2|33315.5|33165.5|33316.8|33166.8|33299.5|33149.5|34
1624805220000|2021-06-27 14:47:00|33316|33166|33341.6|33191.6|33343.7|33193.7|33315.4|33165.4|34
1624805230000|2021-06-27 14:47:10|33341.4|33191.4|33328.7|33178.7|33342.9|33192.9|33328.7|33178.7|30
1624805240000|2021-06-27 14:47:20|33324.9|33174.9|33307.6|33157.6|33326.6|33176.6|33305.7|33155.7|37
1624805250000|2021-06-27 14:47:30|33305.5|33155.5|33304.3|33154.3|33307.5|33157.5|33302.2|33152.2|30
1624805260000|2021-06-27 14:47:40|33303.1|33153.1|33291.6|33141.6|33303.1|33153.1|33291.5|33141.5|35
1624805270000|2021-06-27 14:47:50|33291.5|33141.5|33292.6|33142.6|33294.2|33144.2|33289.4|33139.4|21
1624805280000|2021-06-27 14:48:00|33292.4|33142.4|33272.2|33122.2|33292.4|33142.4|33272.2|33122.2|29
1624805290000|2021-06-27 14:48:10|33271.8|33121.8|33277.7|33127.7|33278.1|33128.1|33269.2|33119.2|27
1624805300000|2021-06-27 14:48:20|33277.6|33127.6|33284.4|33134.4|33284.5|33134.5|33276.4|33126.4|35
1624805310000|2021-06-27 14:48:30|33284.2|33134.2|33284.9|33134.9|33286|33136|33282.9|33132.9|21
1624805320000|2021-06-27 14:48:40|33284.7|33134.7|33279.2|33129.2|33284.7|33134.7|33279.2|33129.2|14
1624805330000|2021-06-27 14:48:50|33279.4|33129.4|33262.3|33112.3|33280.8|33130.8|33262.3|33112.3|28
1624805340000|2021-06-27 14:49:00|33264.3|33114.3|33259.7|33109.7|33271.1|33121.1|33259.7|33109.7|32
1624805350000|2021-06-27 14:49:10|33259.8|33109.8|33261.6|33111.6|33264.1|33114.1|33259.6|33109.6|28
1624805360000|2021-06-27 14:49:20|33261.7|33111.7|33266.8|33116.8|33270.4|33120.4|33261.5|33111.5|29
1624805370000|2021-06-27 14:49:30|33267|33117|33266.8|33116.8|33270.7|33120.7|33266.8|33116.8|22
1624805380000|2021-06-27 14:49:40|33265.9|33115.9|33265.8|33115.8|33266.6|33116.6|33263.3|33113.3|17
1624805390000|2021-06-27 14:49:50|33267.5|33117.5|33291.3|33141.3|33298.4|33148.4|33267.5|33117.5|30
1624805400000|2021-06-27 14:50:00|33291.2|33141.2|33296.1|33146.1|33298.4|33148.4|33290.4|33140.4|22
1624805410000|2021-06-27 14:50:10|33293.6|33143.6|33284.4|33134.4|33293.6|33143.6|33283.4|33133.4|29
1624805420000|2021-06-27 14:50:20|33283.7|33133.7|33278|33128|33283.7|33133.7|33277.4|33127.4|31
1624805430000|2021-06-27 14:50:30|33277.9|33127.9|33289.5|33139.5|33289.5|33139.5|33277.9|33127.9|23
1624805440000|2021-06-27 14:50:40|33289.4|33139.4|33290.5|33140.5|33299.8|33149.8|33288.9|33138.9|29
1624805450000|2021-06-27 14:50:50|33290.9|33140.9|33310.2|33160.2|33310.2|33160.2|33282.2|33132.2|34
1624805460000|2021-06-27 14:51:00|33310.3|33160.3|33329.9|33179.9|33329.9|33179.9|33310.3|33160.3|34
1624805470000|2021-06-27 14:51:10|33331.8|33181.8|33316.4|33166.4|33331.8|33181.8|33316.3|33166.3|28
1624805480000|2021-06-27 14:51:20|33316.3|33166.3|33314.9|33164.9|33326.1|33176.1|33314.4|33164.4|33
1624805490000|2021-06-27 14:51:30|33316.9|33166.9|33319.7|33169.7|33319.7|33169.7|33307.1|33157.1|36
1624805500000|2021-06-27 14:51:40|33321.6|33171.6|33324.4|33174.4|33325.2|33175.2|33321.6|33171.6|27
1624805510000|2021-06-27 14:51:50|33323.7|33173.7|33324.7|33174.7|33324.7|33174.7|33322.8|33172.8|12
1624805520000|2021-06-27 14:52:00|33324.9|33174.9|33316.5|33166.5|33325.9|33175.9|33315.7|33165.7|20
1624805530000|2021-06-27 14:52:10|33315.6|33165.6|33306.7|33156.7|33317.5|33167.5|33306.7|33156.7|24
1624805540000|2021-06-27 14:52:20|33307.1|33157.1|33291.8|33141.8|33310.5|33160.5|33290.7|33140.7|22
1624805550000|2021-06-27 14:52:30|33291.7|33141.7|33284.3|33134.3|33293.3|33143.3|33282.4|33132.4|38
1624805560000|2021-06-27 14:52:40|33283.5|33133.5|33282|33132|33288.2|33138.2|33280.4|33130.4|36
1624805570000|2021-06-27 14:52:50|33286.2|33136.2|33282.3|33132.3|33286.2|33136.2|33277.5|33127.5|32
1624805580000|2021-06-27 14:53:00|33282.4|33132.4|33265.1|33115.1|33285.1|33135.1|33264.6|33114.6|29
1624805590000|2021-06-27 14:53:10|33265.2|33115.2|33264.2|33114.2|33265.4|33115.4|33261|33111|20
1624805600000|2021-06-27 14:53:20|33264.3|33114.3|33265.3|33115.3|33266.3|33116.3|33263.9|33113.9|34
1624805610000|2021-06-27 14:53:30|33265.4|33115.4|33262.1|33112.1|33265.7|33115.7|33262.1|33112.1|29
1624805620000|2021-06-27 14:53:40|33262|33112|33259.2|33109.2|33262.5|33112.5|33258.9|33108.9|14
1624805630000|2021-06-27 14:53:50|33259.1|33109.1|33253.5|33103.5|33259.6|33109.6|33253.5|33103.5|26
1624805640000|2021-06-27 14:54:00|33253.1|33103.1|33257.5|33107.5|33271.1|33121.1|33253.1|33103.1|31
1624805650000|2021-06-27 14:54:10|33257.4|33107.4|33250.4|33100.4|33257.5|33107.5|33250.4|33100.4|26
1624805660000|2021-06-27 14:54:20|33250.3|33100.3|33250.9|33100.9|33251.5|33101.5|33247.1|33097.1|26
1624805670000|2021-06-27 14:54:30|33251|33101|33263.8|33113.8|33263.8|33113.8|33249.6|33099.6|32
1624805680000|2021-06-27 14:54:40|33263.7|33113.7|33266.4|33116.4|33266.9|33116.9|33263.7|33113.7|18
1624805690000|2021-06-27 14:54:50|33266|33116|33266.5|33116.5|33266.7|33116.7|33265.5|33115.5|17
1624805700000|2021-06-27 14:55:00|33267.1|33117.1|33275.4|33125.4|33275.8|33125.8|33267.1|33117.1|23
1624805710000|2021-06-27 14:55:10|33276.6|33126.6|33252.4|33102.4|33277.4|33127.4|33252|33102|29
1624805720000|2021-06-27 14:55:20|33250.4|33100.4|33242.5|33092.5|33252.2|33102.2|33242.5|33092.5|32
1624805730000|2021-06-27 14:55:30|33242.4|33092.4|33250.2|33100.2|33250.2|33100.2|33242.3|33092.3|28
1624805740000|2021-06-27 14:55:40|33249.9|33099.9|33238|33088|33249.9|33099.9|33237.6|33087.6|30
1624805750000|2021-06-27 14:55:50|33236.9|33086.9|33225.4|33075.4|33238.4|33088.4|33225.4|33075.4|28
1624805760000|2021-06-27 14:56:00|33225.3|33075.3|33234.9|33084.9|33238.9|33088.9|33224.8|33074.8|33
1624805770000|2021-06-27 14:56:10|33235.6|33085.6|33236.5|33086.5|33237.1|33087.1|33234.6|33084.6|28
1624805780000|2021-06-27 14:56:20|33235.8|33085.8|33230.6|33080.6|33235.9|33085.9|33230.6|33080.6|19
1624805790000|2021-06-27 14:56:30|33227.4|33077.4|33206.1|33056.1|33227.4|33077.4|33206.1|33056.1|33
1624805800000|2021-06-27 14:56:40|33206.5|33056.5|33195.7|33045.7|33208.4|33058.4|33194|33044|32
1624805810000|2021-06-27 14:56:50|33196.3|33046.3|33187.2|33037.2|33196.3|33046.3|33185.2|33035.2|38
1624805820000|2021-06-27 14:57:00|33186.8|33036.8|33218.2|33068.2|33220.1|33070.1|33186.8|33036.8|39
1624805830000|2021-06-27 14:57:10|33218.5|33068.5|33222.3|33072.3|33223.5|33073.5|33218.4|33068.4|34
1624805840000|2021-06-27 14:57:20|33222.1|33072.1|33234.1|33084.1|33234.1|33084.1|33221.3|33071.3|28
1624805850000|2021-06-27 14:57:30|33233.9|33083.9|33229.7|33079.7|33235.8|33085.8|33228.2|33078.2|25
1624805860000|2021-06-27 14:57:40|33230.2|33080.2|33220.8|33070.8|33231.8|33081.8|33220.8|33070.8|31
1624805870000|2021-06-27 14:57:50|33221.9|33071.9|33223.7|33073.7|33225.7|33075.7|33221.8|33071.8|23
1624805880000|2021-06-27 14:58:00|33224.7|33074.7|33240.2|33090.2|33240.2|33090.2|33223.9|33073.9|34
1624805890000|2021-06-27 14:58:10|33240.4|33090.4|33244.5|33094.5|33244.5|33094.5|33240.1|33090.1|16
1624805900000|2021-06-27 14:58:20|33244.8|33094.8|33242.2|33092.2|33245.6|33095.6|33239|33089|22
1624805910000|2021-06-27 14:58:30|33242.7|33092.7|33279|33129|33279|33129|33242.7|33092.7|33
1624805920000|2021-06-27 14:58:40|33279.3|33129.3|33278.1|33128.1|33279.9|33129.9|33260|33110|35
1624805930000|2021-06-27 14:58:50|33278.2|33128.2|33294.3|33144.3|33298.7|33148.7|33278|33128|35
1624805940000|2021-06-27 14:59:00|33294.1|33144.1|33302.2|33152.2|33303.2|33153.2|33292.5|33142.5|27
1624805950000|2021-06-27 14:59:10|33302.8|33152.8|33311.6|33161.6|33311.6|33161.6|33302|33152|28
1624805960000|2021-06-27 14:59:20|33312.4|33162.4|33347.7|33197.7|33347.7|33197.7|33312.2|33162.2|38
1624805970000|2021-06-27 14:59:30|33346.3|33196.3|33332.8|33182.8|33352.4|33202.4|33332.8|33182.8|31
1624805980000|2021-06-27 14:59:40|33332.6|33182.6|33349.9|33199.9|33349.9|33199.9|33332|33182|35
1624805990000|2021-06-27 14:59:50|33354.8|33204.8|33354.4|33204.4|33356.1|33206.1|33350.4|33200.4|32
1624806000000|2021-06-27 15:00:00|33355.7|33205.7|33322.7|33172.7|33355.7|33205.7|33310.8|33160.8|38
1624806010000|2021-06-27 15:00:10|33323.7|33173.7|33291|33141|33325.2|33175.2|33276.9|33126.9|39
1624806020000|2021-06-27 15:00:20|33289.8|33139.8|33312.3|33162.3|33312.3|33162.3|33289.8|33139.8|35
1624806030000|2021-06-27 15:00:30|33312.1|33162.1|33323.2|33173.2|33328|33178|33306.5|33156.5|34
1624806040000|2021-06-27 15:00:40|33325|33175|33336.1|33186.1|33338.3|33188.3|33325|33175|32
1624806050000|2021-06-27 15:00:50|33336.2|33186.2|33319.4|33169.4|33336.2|33186.2|33313|33163|32
1624806060000|2021-06-27 15:01:00|33318.5|33168.5|33310|33160|33321.1|33171.1|33304.5|33154.5|34
1624806070000|2021-06-27 15:01:10|33309.4|33159.4|33307.1|33157.1|33310.1|33160.1|33305.8|33155.8|31
1624806080000|2021-06-27 15:01:20|33307|33157|33288.7|33138.7|33308.4|33158.4|33286.5|33136.5|38
1624806090000|2021-06-27 15:01:30|33288.8|33138.8|33294.4|33144.4|33296.8|33146.8|33287|33137|21
1624806100000|2021-06-27 15:01:40|33294.5|33144.5|33285.5|33135.5|33299.7|33149.7|33284|33134|29
1624806110000|2021-06-27 15:01:50|33285.8|33135.8|33287.8|33137.8|33288.3|33138.3|33282.5|33132.5|28
1624806120000|2021-06-27 15:02:00|33286.8|33136.8|33297.1|33147.1|33300|33150|33280.6|33130.6|36
1624806130000|2021-06-27 15:02:10|33298.5|33148.5|33281|33131|33298.5|33148.5|33281|33131|33
1624806140000|2021-06-27 15:02:20|33281.1|33131.1|33283|33133|33287|33137|33281.1|33131.1|36
1624806150000|2021-06-27 15:02:30|33282.8|33132.8|33274.5|33124.5|33283.4|33133.4|33274.5|33124.5|25
1624806160000|2021-06-27 15:02:40|33274.2|33124.2|33267.8|33117.8|33274.2|33124.2|33267.3|33117.3|26
1624806170000|2021-06-27 15:02:50|33268.8|33118.8|33289.9|33139.9|33290.2|33140.2|33268.8|33118.8|24
1624806180000|2021-06-27 15:03:00|33290.9|33140.9|33277.1|33127.1|33292.8|33142.8|33275.7|33125.7|33
1624806190000|2021-06-27 15:03:10|33276.5|33126.5|33269.1|33119.1|33276.6|33126.6|33269.1|33119.1|31
1624806200000|2021-06-27 15:03:20|33269.5|33119.5|33280.3|33130.3|33280.3|33130.3|33268.7|33118.7|32
1624806210000|2021-06-27 15:03:30|33281.3|33131.3|33290.4|33140.4|33291.1|33141.1|33278.1|33128.1|36
1624806220000|2021-06-27 15:03:40|33290.6|33140.6|33292|33142|33292.6|33142.6|33289.9|33139.9|35
1624806230000|2021-06-27 15:03:50|33292.3|33142.3|33325.5|33175.5|33326.5|33176.5|33292.3|33142.3|35
1624806240000|2021-06-27 15:04:00|33325.2|33175.2|33330.6|33180.6|33333.5|33183.5|33325.2|33175.2|34
1624806250000|2021-06-27 15:04:10|33330.3|33180.3|33330.5|33180.5|33330.5|33180.5|33325.1|33175.1|34
1624806260000|2021-06-27 15:04:20|33329.5|33179.5|33309.5|33159.5|33329.5|33179.5|33309.5|33159.5|33
1624806270000|2021-06-27 15:04:30|33309.8|33159.8|33307.9|33157.9|33309.9|33159.9|33306.9|33156.9|19
1624806280000|2021-06-27 15:04:40|33307.7|33157.7|33300.5|33150.5|33308.1|33158.1|33300.3|33150.3|26
1624806290000|2021-06-27 15:04:50|33300.4|33150.4|33302.2|33152.2|33304.1|33154.1|33300.4|33150.4|27
1624806300000|2021-06-27 15:05:00|33302.8|33152.8|33286.4|33136.4|33303.2|33153.2|33286.4|33136.4|19
1624806310000|2021-06-27 15:05:10|33287.5|33137.5|33289.5|33139.5|33289.6|33139.6|33287.5|33137.5|23
1624806320000|2021-06-27 15:05:20|33289.2|33139.2|33271.1|33121.1|33289.3|33139.3|33270.1|33120.1|32
1624806330000|2021-06-27 15:05:30|33271|33121|33269.2|33119.2|33271|33121|33268.4|33118.4|31
1624806340000|2021-06-27 15:05:40|33270.6|33120.6|33279.7|33129.7|33282|33132|33270.6|33120.6|25
1624806350000|2021-06-27 15:05:50|33279.4|33129.4|33281.5|33131.5|33281.5|33131.5|33273.2|33123.2|24
1624806360000|2021-06-27 15:06:00|33281.7|33131.7|33312|33162|33312.9|33162.9|33281.7|33131.7|39
1624806370000|2021-06-27 15:06:10|33312.2|33162.2|33310|33160|33320.7|33170.7|33310|33160|32
1624806380000|2021-06-27 15:06:20|33310.2|33160.2|33315.9|33165.9|33320.1|33170.1|33309|33159|37
1624806390000|2021-06-27 15:06:30|33315.7|33165.7|33324|33174|33324|33174|33314.8|33164.8|32
1624806400000|2021-06-27 15:06:40|33327.6|33177.6|33322|33172|33331.9|33181.9|33320.5|33170.5|37
1624806410000|2021-06-27 15:06:50|33321.8|33171.8|33324.8|33174.8|33329.9|33179.9|33321.8|33171.8|25
1624806420000|2021-06-27 15:07:00|33324.3|33174.3|33325.5|33175.5|33325.5|33175.5|33323.6|33173.6|12
1624806430000|2021-06-27 15:07:10|33325.7|33175.7|33321.8|33171.8|33326.9|33176.9|33319.6|33169.6|25
1624806440000|2021-06-27 15:07:20|33321.7|33171.7|33298.4|33148.4|33321.7|33171.7|33298.4|33148.4|28
1624806450000|2021-06-27 15:07:30|33302.8|33152.8|33309.7|33159.7|33309.7|33159.7|33302.7|33152.7|24
1624806460000|2021-06-27 15:07:40|33311|33161|33297.5|33147.5|33311.5|33161.5|33296.4|33146.4|29
1624806470000|2021-06-27 15:07:50|33297.6|33147.6|33303.8|33153.8|33304.7|33154.7|33297.6|33147.6|23
1624806480000|2021-06-27 15:08:00|33304.4|33154.4|33296|33146|33304.4|33154.4|33294.8|33144.8|32
1624806490000|2021-06-27 15:08:10|33295.9|33145.9|33299.3|33149.3|33300.1|33150.1|33294.5|33144.5|34
1624806500000|2021-06-27 15:08:20|33299.4|33149.4|33310.3|33160.3|33310.3|33160.3|33298.7|33148.7|18
1624806510000|2021-06-27 15:08:30|33310.8|33160.8|33313.1|33163.1|33313.7|33163.7|33310.3|33160.3|32
1624806520000|2021-06-27 15:08:40|33313.4|33163.4|33311|33161|33313.4|33163.4|33309.5|33159.5|27
1624806530000|2021-06-27 15:08:50|33310.7|33160.7|33311.9|33161.9|33314.2|33164.2|33308.5|33158.5|35
1624806540000|2021-06-27 15:09:00|33311.5|33161.5|33324.2|33174.2|33328.4|33178.4|33311.5|33161.5|37
1624806550000|2021-06-27 15:09:10|33324.4|33174.4|33314.2|33164.2|33327.2|33177.2|33314.2|33164.2|26
1624806560000|2021-06-27 15:09:20|33313.6|33163.6|33305.3|33155.3|33313.6|33163.6|33305.3|33155.3|36
1624806570000|2021-06-27 15:09:30|33305.6|33155.6|33306.5|33156.5|33307.4|33157.4|33304.6|33154.6|33
1624806580000|2021-06-27 15:09:40|33306.1|33156.1|33292.6|33142.6|33306.2|33156.2|33292.6|33142.6|33
1624806590000|2021-06-27 15:09:50|33291.7|33141.7|33291.4|33141.4|33293.3|33143.3|33290.8|33140.8|34
1624806600000|2021-06-27 15:10:00|33290.1|33140.1|33296.9|33146.9|33300.7|33150.7|33290.1|33140.1|29
1624806610000|2021-06-27 15:10:10|33297.1|33147.1|33273.5|33123.5|33297.6|33147.6|33273.5|33123.5|35
1624806620000|2021-06-27 15:10:20|33273.6|33123.6|33273.8|33123.8|33276.5|33126.5|33266.6|33116.6|36
1624806630000|2021-06-27 15:10:30|33275|33125|33270.8|33120.8|33275.8|33125.8|33256.6|33106.6|35
1624806640000|2021-06-27 15:10:40|33274.2|33124.2|33257.3|33107.3|33274.2|33124.2|33257.3|33107.3|35
1624806650000|2021-06-27 15:10:50|33257|33107|33255.1|33105.1|33259|33109|33246.7|33096.7|30
1624806660000|2021-06-27 15:11:00|33247.6|33097.6|33223|33073|33247.6|33097.6|33223|33073|35
1624806670000|2021-06-27 15:11:10|33223.6|33073.6|33224.5|33074.5|33226.1|33076.1|33223.6|33073.6|31
1624806680000|2021-06-27 15:11:20|33224.3|33074.3|33210.6|33060.6|33226.7|33076.7|33210|33060|31
1624806690000|2021-06-27 15:11:30|33210.8|33060.8|33222.3|33072.3|33228.3|33078.3|33210.8|33060.8|29
1624806700000|2021-06-27 15:11:40|33221.6|33071.6|33205.4|33055.4|33222.1|33072.1|33204.8|33054.8|33
1624806710000|2021-06-27 15:11:50|33203.6|33053.6|33213|33063|33214.7|33064.7|33203.6|33053.6|30
1624806720000|2021-06-27 15:12:00|33212.4|33062.4|33222.5|33072.5|33227|33077|33210.4|33060.4|32
1624806730000|2021-06-27 15:12:10|33222.3|33072.3|33208.2|33058.2|33222.7|33072.7|33206.6|33056.6|34
1624806740000|2021-06-27 15:12:20|33208.4|33058.4|33226.6|33076.6|33228.9|33078.9|33208.1|33058.1|30
1624806750000|2021-06-27 15:12:30|33226.7|33076.7|33213.1|33063.1|33226.7|33076.7|33212.2|33062.2|33
1624806760000|2021-06-27 15:12:40|33212.9|33062.9|33228.2|33078.2|33229.2|33079.2|33212.5|33062.5|30
1624806770000|2021-06-27 15:12:50|33226.6|33076.6|33212.1|33062.1|33227.8|33077.8|33211.2|33061.2|31
1624806780000|2021-06-27 15:13:00|33212.5|33062.5|33208.1|33058.1|33214.2|33064.2|33207.6|33057.6|30
1624806790000|2021-06-27 15:13:10|33208.2|33058.2|33196.5|33046.5|33208.3|33058.3|33196.5|33046.5|33
1624806800000|2021-06-27 15:13:20|33196.2|33046.2|33203.5|33053.5|33203.5|33053.5|33194.9|33044.9|24
1624806810000|2021-06-27 15:13:30|33204.8|33054.8|33212.9|33062.9|33213.8|33063.8|33204.3|33054.3|27
1624806820000|2021-06-27 15:13:40|33212.6|33062.6|33207.7|33057.7|33212.6|33062.6|33207.2|33057.2|28
1624806830000|2021-06-27 15:13:50|33208.1|33058.1|33205.8|33055.8|33208.2|33058.2|33204.4|33054.4|30
1624806840000|2021-06-27 15:14:00|33206|33056|33222|33072|33222.9|33072.9|33206|33056|31
1624806850000|2021-06-27 15:14:10|33221.8|33071.8|33223.8|33073.8|33226.7|33076.7|33220.4|33070.4|21
1624806860000|2021-06-27 15:14:20|33223.3|33073.3|33235|33085|33236.2|33086.2|33223.3|33073.3|26
1624806870000|2021-06-27 15:14:30|33235.7|33085.7|33237.1|33087.1|33237.2|33087.2|33234.1|33084.1|32
1624806880000|2021-06-27 15:14:40|33237.3|33087.3|33233.5|33083.5|33237.5|33087.5|33231.7|33081.7|36
1624806890000|2021-06-27 15:14:50|33234.8|33084.8|33236.8|33086.8|33237|33087|33234.2|33084.2|18
1624806900000|2021-06-27 15:15:00|33237.3|33087.3|33238|33088|33241.1|33091.1|33237.3|33087.3|23
1624806910000|2021-06-27 15:15:10|33237.8|33087.8|33230.5|33080.5|33237.8|33087.8|33227.1|33077.1|34
1624806920000|2021-06-27 15:15:20|33231|33081|33231.7|33081.7|33234.3|33084.3|33229.9|33079.9|26
1624806930000|2021-06-27 15:15:30|33232|33082|33207.2|33057.2|33232.7|33082.7|33207.2|33057.2|34
1624806940000|2021-06-27 15:15:40|33207|33057|33190.9|33040.9|33207.5|33057.5|33190|33040|34
1624806950000|2021-06-27 15:15:50|33190.4|33040.4|33175.6|33025.6|33190.9|33040.9|33175.1|33025.1|32
1624806960000|2021-06-27 15:16:00|33175.5|33025.5|33186.3|33036.3|33186.3|33036.3|33172.3|33022.3|34
1624806970000|2021-06-27 15:16:10|33186.5|33036.5|33182.3|33032.3|33191.1|33041.1|33182.3|33032.3|28
1624806980000|2021-06-27 15:16:20|33180.9|33030.9|33150.6|33000.6|33180.9|33030.9|33140.9|32990.9|35
1624806990000|2021-06-27 15:16:30|33150.5|33000.5|33134.3|32984.3|33150.7|33000.7|33132.9|32982.9|30
1624807000000|2021-06-27 15:16:40|33134.5|32984.5|33127.7|32977.7|33135|32985|33103.1|32953.1|33
1624807010000|2021-06-27 15:16:50|33127.4|32977.4|33098.5|32948.5|33128.3|32978.3|33098.5|32948.5|29
1624807020000|2021-06-27 15:17:00|33098.4|32948.4|33078.1|32928.1|33107.7|32957.7|33078.1|32928.1|34
1624807030000|2021-06-27 15:17:10|33065.8|32915.8|33082.9|32932.9|33090.8|32940.8|33060.5|32910.5|36
1624807040000|2021-06-27 15:17:20|33077.7|32927.7|33090.5|32940.5|33090.5|32940.5|33077.7|32927.7|36
1624807050000|2021-06-27 15:17:30|33089.3|32939.3|33057.9|32907.9|33093.2|32943.2|33057.3|32907.3|34
1624807060000|2021-06-27 15:17:40|33057.4|32907.4|33056.3|32906.3|33058.6|32908.6|33044.7|32894.7|37
1624807070000|2021-06-27 15:17:50|33056.2|32906.2|33041.8|32891.8|33059.6|32909.6|33040.5|32890.5|34
1624807080000|2021-06-27 15:18:00|33041.3|32891.3|33077.3|32927.3|33077.3|32927.3|33040.3|32890.3|37
1624807090000|2021-06-27 15:18:10|33076.7|32926.7|33072.4|32922.4|33076.7|32926.7|33059.9|32909.9|37
1624807100000|2021-06-27 15:18:20|33072.6|32922.6|33043.1|32893.1|33078.6|32928.6|33040.5|32890.5|34
1624807110000|2021-06-27 15:18:30|33043.4|32893.4|33015.5|32865.5|33044|32894|33015.5|32865.5|39
1624807120000|2021-06-27 15:18:40|33017.9|32867.9|33035.4|32885.4|33035.4|32885.4|33012.2|32862.2|35
1624807130000|2021-06-27 15:18:50|33020.4|32870.4|32997.7|32847.7|33020.4|32870.4|32988.2|32838.2|39
1624807140000|2021-06-27 15:19:00|32997.5|32847.5|33016.6|32866.6|33017.4|32867.4|32995.5|32845.5|39
1624807150000|2021-06-27 15:19:10|33016.8|32866.8|33018.7|32868.7|33020.4|32870.4|33014.5|32864.5|35
1624807160000|2021-06-27 15:19:20|33018.2|32868.2|33020.8|32870.8|33027.8|32877.8|33017.2|32867.2|33
1624807170000|2021-06-27 15:19:30|33021|32871|33039.9|32889.9|33040|32890|33021|32871|34
1624807180000|2021-06-27 15:19:40|33039.2|32889.2|33038.5|32888.5|33040.8|32890.8|33033.6|32883.6|30
1624807190000|2021-06-27 15:19:50|33037.1|32887.1|33048.5|32898.5|33049.3|32899.3|33037|32887|34
1624807200000|2021-06-27 15:20:00|33049.1|32899.1|33057.9|32907.9|33058.6|32908.6|33048.7|32898.7|33
1624807210000|2021-06-27 15:20:10|33058.6|32908.6|33056.2|32906.2|33059.6|32909.6|33056|32906|33
1624807220000|2021-06-27 15:20:20|33056.5|32906.5|33090.4|32940.4|33092.7|32942.7|33056.5|32906.5|32
1624807230000|2021-06-27 15:20:30|33090.5|32940.5|33111.9|32961.9|33112.1|32962.1|33086|32936|37
1624807240000|2021-06-27 15:20:40|33111.6|32961.6|33102|32952|33114.5|32964.5|33101.1|32951.1|31
1624807250000|2021-06-27 15:20:50|33105.3|32955.3|33089.3|32939.3|33106.1|32956.1|33084.8|32934.8|37
1624807260000|2021-06-27 15:21:00|33089.5|32939.5|33135|32985|33135.2|32985.2|33089.5|32939.5|35
1624807270000|2021-06-27 15:21:10|33135.3|32985.3|33126.2|32976.2|33136.8|32986.8|33126.2|32976.2|29
1624807280000|2021-06-27 15:21:20|33125.3|32975.3|33107.2|32957.2|33129.5|32979.5|33106.9|32956.9|37
1624807290000|2021-06-27 15:21:30|33107|32957|33118.3|32968.3|33118.3|32968.3|33105.2|32955.2|32
1624807300000|2021-06-27 15:21:40|33120|32970|33134.8|32984.8|33134.8|32984.8|33115.8|32965.8|29
1624807310000|2021-06-27 15:21:50|33134.7|32984.7|33139.7|32989.7|33145.7|32995.7|33134.7|32984.7|26
1624807320000|2021-06-27 15:22:00|33140.8|32990.8|33129.1|32979.1|33146.7|32996.7|33127.8|32977.8|29
1624807330000|2021-06-27 15:22:10|33129|32979|33123.5|32973.5|33132.5|32982.5|33119.6|32969.6|34
1624807340000|2021-06-27 15:22:20|33119.6|32969.6|33127.5|32977.5|33128.3|32978.3|33118.8|32968.8|27
1624807350000|2021-06-27 15:22:30|33125|32975|33149.5|32999.5|33149.7|32999.7|33125|32975|33
1624807360000|2021-06-27 15:22:40|33149.9|32999.9|33153.8|33003.8|33153.8|33003.8|33149.1|32999.1|32
1624807370000|2021-06-27 15:22:50|33154.3|33004.3|33154.2|33004.2|33156.2|33006.2|33153.6|33003.6|31
1624807380000|2021-06-27 15:23:00|33154|33004|33154.2|33004.2|33155|33005|33149|32999|27
1624807390000|2021-06-27 15:23:10|33155.1|33005.1|33153.7|33003.7|33155.8|33005.8|33144|32994|32
1624807400000|2021-06-27 15:23:20|33154.3|33004.3|33156.3|33006.3|33157.6|33007.6|33154.2|33004.2|21
1624807410000|2021-06-27 15:23:30|33156.6|33006.6|33143.2|32993.2|33156.9|33006.9|33127.8|32977.8|34
1624807420000|2021-06-27 15:23:40|33143.1|32993.1|33130.1|32980.1|33146.9|32996.9|33127.9|32977.9|32
1624807430000|2021-06-27 15:23:50|33130|32980|33119.6|32969.6|33130.5|32980.5|33119.6|32969.6|23
1624807440000|2021-06-27 15:24:00|33119.3|32969.3|33112.6|32962.6|33122.5|32972.5|33111.2|32961.2|33
1624807450000|2021-06-27 15:24:10|33112.9|32962.9|33109.3|32959.3|33121.3|32971.3|33108|32958|32
1624807460000|2021-06-27 15:24:20|33108.5|32958.5|33108.7|32958.7|33109.7|32959.7|33108.3|32958.3|29
1624807470000|2021-06-27 15:24:30|33109.1|32959.1|33093.3|32943.3|33109.7|32959.7|33093.3|32943.3|25
1624807480000|2021-06-27 15:24:40|33093.4|32943.4|33092|32942|33093.8|32943.8|33092|32942|31
1624807490000|2021-06-27 15:24:50|33091.9|32941.9|33080|32930|33091.9|32941.9|33079.5|32929.5|33
1624807500000|2021-06-27 15:25:00|33079.9|32929.9|33080.9|32930.9|33080.9|32930.9|33078.8|32928.8|21
1624807510000|2021-06-27 15:25:10|33082.6|32932.6|33068.8|32918.8|33083.4|32933.4|33067|32917|35
1624807520000|2021-06-27 15:25:20|33067.7|32917.7|33090.8|32940.8|33091.9|32941.9|33067.7|32917.7|28
1624807530000|2021-06-27 15:25:30|33092.3|32942.3|33100.6|32950.6|33100.6|32950.6|33091.9|32941.9|28
1624807540000|2021-06-27 15:25:40|33103.9|32953.9|33124.6|32974.6|33124.6|32974.6|33103.9|32953.9|31
1624807550000|2021-06-27 15:25:50|33124.9|32974.9|33139.4|32989.4|33139.4|32989.4|33124.9|32974.9|33
1624807560000|2021-06-27 15:26:00|33138.7|32988.7|33131.9|32981.9|33140.6|32990.6|33131.6|32981.6|31
1624807570000|2021-06-27 15:26:10|33132|32982|33133.1|32983.1|33133.8|32983.8|33132|32982|15
1624807580000|2021-06-27 15:26:20|33133.2|32983.2|33136.6|32986.6|33138.5|32988.5|33131.9|32981.9|20
1624807590000|2021-06-27 15:26:30|33136.8|32986.8|33183.5|33033.5|33183.8|33033.8|33136.8|32986.8|29
1624807600000|2021-06-27 15:26:40|33186.8|33036.8|33212.4|33062.4|33214|33064|33186.4|33036.4|38
1624807610000|2021-06-27 15:26:50|33213.8|33063.8|33212.3|33062.3|33214.5|33064.5|33202.9|33052.9|37
1624807620000|2021-06-27 15:27:00|33212.8|33062.8|33231.7|33081.7|33231.7|33081.7|33212.8|33062.8|27
1624807630000|2021-06-27 15:27:10|33250.8|33100.8|33264.1|33114.1|33293.2|33143.2|33250.8|33100.8|40
1624807640000|2021-06-27 15:27:20|33270.5|33120.5|33289.8|33139.8|33290.1|33140.1|33269.5|33119.5|39
1624807650000|2021-06-27 15:27:30|33288.9|33138.9|33292.8|33142.8|33295|33145|33274.5|33124.5|35
1624807660000|2021-06-27 15:27:40|33292.9|33142.9|33282.5|33132.5|33292.9|33142.9|33273|33123|33
1624807670000|2021-06-27 15:27:50|33279.4|33129.4|33288.8|33138.8|33289.8|33139.8|33264.8|33114.8|33
1624807680000|2021-06-27 15:28:00|33286.5|33136.5|33294.1|33144.1|33294.1|33144.1|33282.1|33132.1|28
1624807690000|2021-06-27 15:28:10|33296.3|33146.3|33292.6|33142.6|33296.3|33146.3|33292.5|33142.5|17
1624807700000|2021-06-27 15:28:20|33292.7|33142.7|33289.1|33139.1|33299.2|33149.2|33288.5|33138.5|28
1624807710000|2021-06-27 15:28:30|33287.4|33137.4|33266.2|33116.2|33287.4|33137.4|33266|33116|36
1624807720000|2021-06-27 15:28:40|33267.2|33117.2|33276.5|33126.5|33278.8|33128.8|33262.1|33112.1|35
1624807730000|2021-06-27 15:28:50|33274.6|33124.6|33288.6|33138.6|33288.6|33138.6|33274.6|33124.6|33
1624807740000|2021-06-27 15:29:00|33291.9|33141.9|33293.7|33143.7|33299.6|33149.6|33290.5|33140.5|32
1624807750000|2021-06-27 15:29:10|33293.9|33143.9|33283.9|33133.9|33297.4|33147.4|33282.2|33132.2|29
1624807760000|2021-06-27 15:29:20|33283.6|33133.6|33269.6|33119.6|33285.8|33135.8|33265.4|33115.4|35
1624807770000|2021-06-27 15:29:30|33270.1|33120.1|33287.8|33137.8|33287.8|33137.8|33267.5|33117.5|35
1624807780000|2021-06-27 15:29:40|33286.7|33136.7|33281.5|33131.5|33297.2|33147.2|33281.5|33131.5|34
1624807790000|2021-06-27 15:29:50|33284.9|33134.9|33287.1|33137.1|33287.3|33137.3|33277.8|33127.8|33
1624807800000|2021-06-27 15:30:00|33288|33138|33296.3|33146.3|33296.3|33146.3|33288|33138|26
1624807810000|2021-06-27 15:30:10|33298.2|33148.2|33323.9|33173.9|33323.9|33173.9|33298.2|33148.2|26
1624807820000|2021-06-27 15:30:20|33321.9|33171.9|33296.7|33146.7|33321.9|33171.9|33294.2|33144.2|32
1624807830000|2021-06-27 15:30:30|33299.8|33149.8|33310.8|33160.8|33319.1|33169.1|33299.8|33149.8|37
1624807840000|2021-06-27 15:30:40|33310.4|33160.4|33312.6|33162.6|33313.3|33163.3|33310.4|33160.4|33
1624807850000|2021-06-27 15:30:50|33313.6|33163.6|33327.8|33177.8|33329|33179|33313|33163|30
1624807860000|2021-06-27 15:31:00|33327.9|33177.9|33340.3|33190.3|33340.9|33190.9|33327.9|33177.9|32
1624807870000|2021-06-27 15:31:10|33336.5|33186.5|33295.9|33145.9|33339.6|33189.6|33294.3|33144.3|33
1624807880000|2021-06-27 15:31:20|33294.3|33144.3|33292.5|33142.5|33295.7|33145.7|33292.5|33142.5|22
1624807890000|2021-06-27 15:31:30|33286.5|33136.5|33271.1|33121.1|33286.5|33136.5|33270.9|33120.9|37
1624807900000|2021-06-27 15:31:40|33270.9|33120.9|33291.9|33141.9|33294.6|33144.6|33269.3|33119.3|28
1624807910000|2021-06-27 15:31:50|33292.1|33142.1|33301.1|33151.1|33302.2|33152.2|33292.1|33142.1|31
1624807920000|2021-06-27 15:32:00|33301|33151|33276.6|33126.6|33301|33151|33275.1|33125.1|38
1624807930000|2021-06-27 15:32:10|33276.2|33126.2|33270.6|33120.6|33277.6|33127.6|33260.8|33110.8|35
1624807940000|2021-06-27 15:32:20|33270.7|33120.7|33269.9|33119.9|33282.5|33132.5|33269.9|33119.9|39
1624807950000|2021-06-27 15:32:30|33270.3|33120.3|33277.6|33127.6|33278.5|33128.5|33266.6|33116.6|26
1624807960000|2021-06-27 15:32:40|33276.8|33126.8|33264.3|33114.3|33276.8|33126.8|33262.2|33112.2|32
1624807970000|2021-06-27 15:32:50|33264.2|33114.2|33262|33112|33264.7|33114.7|33261.4|33111.4|26
1624807980000|2021-06-27 15:33:00|33261.7|33111.7|33290.2|33140.2|33290.6|33140.6|33261.7|33111.7|38
1624807990000|2021-06-27 15:33:10|33290.7|33140.7|33267.1|33117.1|33291|33141|33266.9|33116.9|34
1624808000000|2021-06-27 15:33:20|33269.4|33119.4|33274.5|33124.5|33274.5|33124.5|33266.6|33116.6|35
1624808010000|2021-06-27 15:33:30|33277.3|33127.3|33275.9|33125.9|33290.3|33140.3|33272.2|33122.2|39
1624808020000|2021-06-27 15:33:40|33276.2|33126.2|33259.8|33109.8|33276.2|33126.2|33259.8|33109.8|32
1624808030000|2021-06-27 15:33:50|33260|33110|33256.4|33106.4|33260.5|33110.5|33255.2|33105.2|33
1624808040000|2021-06-27 15:34:00|33256.1|33106.1|33255.5|33105.5|33258|33108|33251.2|33101.2|36
1624808050000|2021-06-27 15:34:10|33257.5|33107.5|33267.8|33117.8|33269.8|33119.8|33255.7|33105.7|36
1624808060000|2021-06-27 15:34:20|33268.1|33118.1|33242|33092|33269.3|33119.3|33241.1|33091.1|40
1624808070000|2021-06-27 15:34:30|33241.8|33091.8|33232|33082|33242|33092|33230.3|33080.3|35
1624808080000|2021-06-27 15:34:40|33235.2|33085.2|33228.7|33078.7|33244.3|33094.3|33228.7|33078.7|37
1624808090000|2021-06-27 15:34:50|33230|33080|33231.7|33081.7|33232.7|33082.7|33228.8|33078.8|35
1624808100000|2021-06-27 15:35:00|33231.5|33081.5|33224.4|33074.4|33231.5|33081.5|33221.8|33071.8|34
1624808110000|2021-06-27 15:35:10|33223|33073|33215.3|33065.3|33223.1|33073.1|33209.5|33059.5|32
1624808120000|2021-06-27 15:35:20|33213.2|33063.2|33213.6|33063.6|33221.7|33071.7|33210.9|33060.9|34
1624808130000|2021-06-27 15:35:30|33213.4|33063.4|33206.4|33056.4|33213.7|33063.7|33205.8|33055.8|27
1624808140000|2021-06-27 15:35:40|33206.2|33056.2|33208.5|33058.5|33209.1|33059.1|33201.3|33051.3|30
1624808150000|2021-06-27 15:35:50|33208.1|33058.1|33196.2|33046.2|33208.4|33058.4|33196.2|33046.2|29
1624808160000|2021-06-27 15:36:00|33197.9|33047.9|33208.2|33058.2|33208.2|33058.2|33197.3|33047.3|26
1624808170000|2021-06-27 15:36:10|33211.9|33061.9|33221.2|33071.2|33225|33075|33210.5|33060.5|36
1624808180000|2021-06-27 15:36:20|33221.3|33071.3|33221|33071|33222.8|33072.8|33220.4|33070.4|24
1624808190000|2021-06-27 15:36:30|33220.8|33070.8|33219.1|33069.1|33222.6|33072.6|33219|33069|31
1624808200000|2021-06-27 15:36:40|33217.9|33067.9|33208.2|33058.2|33218.3|33068.3|33196.8|33046.8|37
1624808210000|2021-06-27 15:36:50|33207.9|33057.9|33210|33060|33215|33065|33207.9|33057.9|35
1624808220000|2021-06-27 15:37:00|33210.5|33060.5|33191.1|33041.1|33210.5|33060.5|33189.9|33039.9|33
1624808230000|2021-06-27 15:37:10|33192.3|33042.3|33179.4|33029.4|33193.9|33043.9|33178.8|33028.8|26
1624808240000|2021-06-27 15:37:20|33177.2|33027.2|33169.7|33019.7|33177.2|33027.2|33169.2|33019.2|34
1624808250000|2021-06-27 15:37:30|33168|33018|33166.5|33016.5|33169.1|33019.1|33165.2|33015.2|24
1624808260000|2021-06-27 15:37:40|33166.4|33016.4|33146.7|32996.7|33166.4|33016.4|33142.6|32992.6|33
1624808270000|2021-06-27 15:37:50|33146.6|32996.6|33148.2|32998.2|33148.5|32998.5|33144.7|32994.7|33
1624808280000|2021-06-27 15:38:00|33148.3|32998.3|33168.5|33018.5|33169.9|33019.9|33147.7|32997.7|34
1624808290000|2021-06-27 15:38:10|33169|33019|33168.2|33018.2|33170|33020|33167.9|33017.9|23
1624808300000|2021-06-27 15:38:20|33168.3|33018.3|33147.6|32997.6|33168.9|33018.9|33146.6|32996.6|32
1624808310000|2021-06-27 15:38:30|33149.2|32999.2|33144.7|32994.7|33149.2|32999.2|33136.6|32986.6|28
1624808320000|2021-06-27 15:38:40|33143.8|32993.8|33141.4|32991.4|33143.8|32993.8|33140.8|32990.8|21
1624808330000|2021-06-27 15:38:50|33141.5|32991.5|33154.5|33004.5|33158.4|33008.4|33141.5|32991.5|30
1624808340000|2021-06-27 15:39:00|33153.9|33003.9|33172.2|33022.2|33172.2|33022.2|33152.9|33002.9|27
1624808350000|2021-06-27 15:39:10|33171.3|33021.3|33154.5|33004.5|33171.4|33021.4|33153.8|33003.8|34
1624808360000|2021-06-27 15:39:20|33155.4|33005.4|33154.6|33004.6|33158.2|33008.2|33154.6|33004.6|28
1624808370000|2021-06-27 15:39:30|33154.4|33004.4|33167.4|33017.4|33168.6|33018.6|33153.7|33003.7|25
1624808380000|2021-06-27 15:39:40|33167.5|33017.5|33190.3|33040.3|33190.3|33040.3|33167.5|33017.5|28
1624808390000|2021-06-27 15:39:50|33186.8|33036.8|33213.4|33063.4|33215.7|33065.7|33181.8|33031.8|36
1624808400000|2021-06-27 15:40:00|33213.1|33063.1|33198.3|33048.3|33216.8|33066.8|33195.3|33045.3|35
1624808410000|2021-06-27 15:40:10|33198.2|33048.2|33186.4|33036.4|33198.7|33048.7|33183.6|33033.6|30
1624808420000|2021-06-27 15:40:20|33184.1|33034.1|33187|33037|33187.3|33037.3|33181.5|33031.5|25
1624808430000|2021-06-27 15:40:30|33189.9|33039.9|33212.8|33062.8|33214.7|33064.7|33189.9|33039.9|32
1624808440000|2021-06-27 15:40:40|33211.9|33061.9|33200.5|33050.5|33212.3|33062.3|33199|33049|33
1624808450000|2021-06-27 15:40:50|33194.9|33044.9|33204.3|33054.3|33205.5|33055.5|33192.8|33042.8|27
1624808460000|2021-06-27 15:41:00|33203.6|33053.6|33166.8|33016.8|33203.6|33053.6|33161.5|33011.5|35
1624808470000|2021-06-27 15:41:10|33166|33016|33169.9|33019.9|33170.2|33020.2|33166|33016|32
1624808480000|2021-06-27 15:41:20|33171.1|33021.1|33147.2|32997.2|33171.1|33021.1|33140.3|32990.3|32
1624808490000|2021-06-27 15:41:30|33147.5|32997.5|33148.2|32998.2|33150.5|33000.5|33147.5|32997.5|16
1624808500000|2021-06-27 15:41:40|33147.9|32997.9|33147|32997|33147.9|32997.9|33141.3|32991.3|33
1624808510000|2021-06-27 15:41:50|33143.7|32993.7|33138.5|32988.5|33145.8|32995.8|33136|32986|35
1624808520000|2021-06-27 15:42:00|33138.7|32988.7|33146.7|32996.7|33149.4|32999.4|33135.5|32985.5|30
1624808530000|2021-06-27 15:42:10|33146.8|32996.8|33138.7|32988.7|33149.8|32999.8|33138.1|32988.1|31
1624808540000|2021-06-27 15:42:20|33139.8|32989.8|33125.7|32975.7|33140|32990|33123.7|32973.7|31
1624808550000|2021-06-27 15:42:30|33124.7|32974.7|33134.4|32984.4|33142|32992|33124.7|32974.7|29
1624808560000|2021-06-27 15:42:40|33134.3|32984.3|33129.3|32979.3|33134.3|32984.3|33122.6|32972.6|31
1624808570000|2021-06-27 15:42:50|33129.1|32979.1|33139.9|32989.9|33140|32990|33129.1|32979.1|33
1624808580000|2021-06-27 15:43:00|33139.4|32989.4|33117.2|32967.2|33139.4|32989.4|33116.1|32966.1|33
1624808590000|2021-06-27 15:43:10|33117.7|32967.7|33124.9|32974.9|33125.4|32975.4|33117.2|32967.2|28
1624808600000|2021-06-27 15:43:20|33126.2|32976.2|33128|32978|33128.1|32978.1|33125.2|32975.2|35
1624808610000|2021-06-27 15:43:30|33129.6|32979.6|33139.5|32989.5|33140.4|32990.4|33129.6|32979.6|23
1624808620000|2021-06-27 15:43:40|33138.9|32988.9|33142.9|32992.9|33142.9|32992.9|33138.6|32988.6|19
1624808630000|2021-06-27 15:43:50|33142.6|32992.6|33143.5|32993.5|33143.5|32993.5|33141.8|32991.8|22
1624808640000|2021-06-27 15:44:00|33144.3|32994.3|33152.2|33002.2|33152.5|33002.5|33144|32994|29
1624808650000|2021-06-27 15:44:10|33151.5|33001.5|33143|32993|33152.7|33002.7|33142|32992|32
1624808660000|2021-06-27 15:44:20|33142.8|32992.8|33141.7|32991.7|33143.3|32993.3|33139.3|32989.3|31
1624808670000|2021-06-27 15:44:30|33142.7|32992.7|33148.8|32998.8|33148.8|32998.8|33141.1|32991.1|19
1624808680000|2021-06-27 15:44:40|33151.1|33001.1|33158.7|33008.7|33158.9|33008.9|33151.1|33001.1|28
1624808690000|2021-06-27 15:44:50|33158.6|33008.6|33162.5|33012.5|33164.7|33014.7|33157.7|33007.7|16
1624808700000|2021-06-27 15:45:00|33159|33009|33141.7|32991.7|33159.8|33009.8|33141.7|32991.7|33
1624808710000|2021-06-27 15:45:10|33142.4|32992.4|33123.4|32973.4|33143.8|32993.8|33123.4|32973.4|29
1624808720000|2021-06-27 15:45:20|33124.3|32974.3|33117.7|32967.7|33127.2|32977.2|33117.7|32967.7|35
1624808730000|2021-06-27 15:45:30|33120.9|32970.9|33110.5|32960.5|33121.8|32971.8|33106.6|32956.6|38
1624808740000|2021-06-27 15:45:40|33110.6|32960.6|33102.3|32952.3|33111.7|32961.7|33095.5|32945.5|35
1624808750000|2021-06-27 15:45:50|33101.7|32951.7|33107.6|32957.6|33109|32959|33101.7|32951.7|31
1624808760000|2021-06-27 15:46:00|33107.8|32957.8|33112.6|32962.6|33113|32963|33105.9|32955.9|29
1624808770000|2021-06-27 15:46:10|33112.1|32962.1|33111.9|32961.9|33112.9|32962.9|33110.6|32960.6|18
1624808780000|2021-06-27 15:46:20|33112.6|32962.6|33096.6|32946.6|33113.2|32963.2|33096.2|32946.2|28
1624808790000|2021-06-27 15:46:30|33097.2|32947.2|33099|32949|33099.8|32949.8|33095.7|32945.7|35
1624808800000|2021-06-27 15:46:40|33098.9|32948.9|33098.7|32948.7|33099.4|32949.4|33098.5|32948.5|14
1624808810000|2021-06-27 15:46:50|33099|32949|33116.9|32966.9|33116.9|32966.9|33098.3|32948.3|31
1624808820000|2021-06-27 15:47:00|33116.4|32966.4|33125.4|32975.4|33125.4|32975.4|33116.4|32966.4|28
1624808830000|2021-06-27 15:47:10|33125.3|32975.3|33126|32976|33126.9|32976.9|33123.7|32973.7|31
1624808840000|2021-06-27 15:47:20|33125.8|32975.8|33098.6|32948.6|33126.8|32976.8|33097.9|32947.9|33
1624808850000|2021-06-27 15:47:30|33098.2|32948.2|33102.1|32952.1|33102.1|32952.1|33095.7|32945.7|23
1624808860000|2021-06-27 15:47:40|33099.4|32949.4|33099.6|32949.6|33102.1|32952.1|33098.9|32948.9|14
1624808870000|2021-06-27 15:47:50|33099.2|32949.2|33102.8|32952.8|33102.8|32952.8|33099.2|32949.2|20
1624808880000|2021-06-27 15:48:00|33099.1|32949.1|33096.9|32946.9|33100.1|32950.1|33093.5|32943.5|32
1624808890000|2021-06-27 15:48:10|33098.2|32948.2|33087.7|32937.7|33098.2|32948.2|33083.3|32933.3|23
1624808900000|2021-06-27 15:48:20|33087.3|32937.3|33086|32936|33087.9|32937.9|33084.9|32934.9|27
1624808910000|2021-06-27 15:48:30|33086.1|32936.1|33077.7|32927.7|33086.5|32936.5|33077.7|32927.7|23
1624808920000|2021-06-27 15:48:40|33077.8|32927.8|33070.6|32920.6|33077.8|32927.8|33065.7|32915.7|33
1624808930000|2021-06-27 15:48:50|33072.4|32922.4|33127.8|32977.8|33128|32978|33072.4|32922.4|35
1624808940000|2021-06-27 15:49:00|33128.3|32978.3|33161.1|33011.1|33161.1|33011.1|33128.3|32978.3|36
1624808950000|2021-06-27 15:49:10|33165.9|33015.9|33195.9|33045.9|33196.7|33046.7|33165.9|33015.9|39
1624808960000|2021-06-27 15:49:20|33197.6|33047.6|33215|33065|33223.8|33073.8|33197.6|33047.6|39
1624808970000|2021-06-27 15:49:30|33214.1|33064.1|33219.2|33069.2|33219.2|33069.2|33206.3|33056.3|33
1624808980000|2021-06-27 15:49:40|33215.6|33065.6|33192.6|33042.6|33216.4|33066.4|33189.2|33039.2|38
1624808990000|2021-06-27 15:49:50|33195.6|33045.6|33221.6|33071.6|33221.6|33071.6|33195.6|33045.6|39
1624809000000|2021-06-27 15:50:00|33224.6|33074.6|33218.6|33068.6|33227.8|33077.8|33214.3|33064.3|34
1624809010000|2021-06-27 15:50:10|33218.4|33068.4|33218.4|33068.4|33219.9|33069.9|33216.8|33066.8|28
1624809020000|2021-06-27 15:50:20|33218.7|33068.7|33201.2|33051.2|33218.8|33068.8|33201.2|33051.2|28
1624809030000|2021-06-27 15:50:30|33200.8|33050.8|33190.2|33040.2|33200.8|33050.8|33190.1|33040.1|35
1624809040000|2021-06-27 15:50:40|33190|33040|33189.7|33039.7|33192|33042|33185.2|33035.2|34
1624809050000|2021-06-27 15:50:50|33188.7|33038.7|33185.1|33035.1|33190.3|33040.3|33182.4|33032.4|30
1624809060000|2021-06-27 15:51:00|33185.2|33035.2|33187.5|33037.5|33187.5|33037.5|33184.2|33034.2|30
1624809070000|2021-06-27 15:51:10|33194.3|33044.3|33211|33061|33213.3|33063.3|33194.3|33044.3|33
1624809080000|2021-06-27 15:51:20|33211.4|33061.4|33215.9|33065.9|33225.4|33075.4|33211.4|33061.4|32
1624809090000|2021-06-27 15:51:30|33216.4|33066.4|33212.4|33062.4|33218.9|33068.9|33208.3|33058.3|30
1624809100000|2021-06-27 15:51:40|33213.3|33063.3|33224.2|33074.2|33227.7|33077.7|33213.3|33063.3|28
1624809110000|2021-06-27 15:51:50|33223.7|33073.7|33218.3|33068.3|33226.7|33076.7|33215.9|33065.9|37
1624809120000|2021-06-27 15:52:00|33217.9|33067.9|33220.2|33070.2|33221.8|33071.8|33217.4|33067.4|35
1624809130000|2021-06-27 15:52:10|33220.4|33070.4|33199.5|33049.5|33220.4|33070.4|33196.7|33046.7|31
1624809140000|2021-06-27 15:52:20|33199.3|33049.3|33217.7|33067.7|33219|33069|33197.3|33047.3|30
1624809150000|2021-06-27 15:52:30|33217.9|33067.9|33208.5|33058.5|33221.3|33071.3|33208.1|33058.1|38
1624809160000|2021-06-27 15:52:40|33209.1|33059.1|33204.7|33054.7|33209.1|33059.1|33200.3|33050.3|29
1624809170000|2021-06-27 15:52:50|33206.8|33056.8|33217.3|33067.3|33220.7|33070.7|33206.8|33056.8|28
1624809180000|2021-06-27 15:53:00|33216.4|33066.4|33227.1|33077.1|33227.3|33077.3|33215.7|33065.7|24
1624809190000|2021-06-27 15:53:10|33227|33077|33232.2|33082.2|33232.3|33082.3|33225|33075|22
1624809200000|2021-06-27 15:53:20|33232.5|33082.5|33222.8|33072.8|33234.2|33084.2|33221.6|33071.6|31
1624809210000|2021-06-27 15:53:30|33222|33072|33223.1|33073.1|33226.7|33076.7|33220.6|33070.6|27
1624809220000|2021-06-27 15:53:40|33225.3|33075.3|33233.1|33083.1|33234.2|33084.2|33225.3|33075.3|27
1624809230000|2021-06-27 15:53:50|33233.2|33083.2|33248.6|33098.6|33251.2|33101.2|33233.2|33083.2|31
1624809240000|2021-06-27 15:54:00|33250|33100|33251.6|33101.6|33251.6|33101.6|33248.8|33098.8|17
1624809250000|2021-06-27 15:54:10|33251.7|33101.7|33276.1|33126.1|33276.5|33126.5|33251.7|33101.7|33
1624809260000|2021-06-27 15:54:20|33278.7|33128.7|33257.7|33107.7|33281.3|33131.3|33253.9|33103.9|37
1624809270000|2021-06-27 15:54:30|33257.8|33107.8|33251.4|33101.4|33257.8|33107.8|33244.3|33094.3|36
1624809280000|2021-06-27 15:54:40|33250.5|33100.5|33266.6|33116.6|33266.6|33116.6|33250.5|33100.5|29
1624809290000|2021-06-27 15:54:50|33266.2|33116.2|33261.4|33111.4|33266.2|33116.2|33249.8|33099.8|34
1624809300000|2021-06-27 15:55:00|33258.4|33108.4|33274|33124|33275.5|33125.5|33258.4|33108.4|28
1624809310000|2021-06-27 15:55:10|33273.8|33123.8|33270|33120|33273.8|33123.8|33268.5|33118.5|34
1624809320000|2021-06-27 15:55:20|33268.6|33118.6|33259.5|33109.5|33268.6|33118.6|33252.7|33102.7|34
1624809330000|2021-06-27 15:55:30|33260.1|33110.1|33292.3|33142.3|33292.9|33142.9|33259.3|33109.3|38
1624809340000|2021-06-27 15:55:40|33292.7|33142.7|33298.2|33148.2|33299|33149|33292.4|33142.4|29
1624809350000|2021-06-27 15:55:50|33298.6|33148.6|33290.8|33140.8|33299.6|33149.6|33282|33132|37
1624809360000|2021-06-27 15:56:00|33289.5|33139.5|33286.9|33136.9|33290.6|33140.6|33278.4|33128.4|40
1624809370000|2021-06-27 15:56:10|33286.4|33136.4|33292.7|33142.7|33294.1|33144.1|33281.1|33131.1|36
1624809380000|2021-06-27 15:56:20|33294.3|33144.3|33305.3|33155.3|33305.9|33155.9|33292.5|33142.5|28
1624809390000|2021-06-27 15:56:30|33305.5|33155.5|33300.1|33150.1|33306.5|33156.5|33294.7|33144.7|30
1624809400000|2021-06-27 15:56:40|33300|33150|33301.1|33151.1|33301.8|33151.8|33297.9|33147.9|35
1624809410000|2021-06-27 15:56:50|33301.6|33151.6|33300.3|33150.3|33302.5|33152.5|33296.1|33146.1|30
1624809420000|2021-06-27 15:57:00|33301.1|33151.1|33285.2|33135.2|33302.2|33152.2|33285.1|33135.1|30
1624809430000|2021-06-27 15:57:10|33285.3|33135.3|33290.7|33140.7|33290.7|33140.7|33283.6|33133.6|33
1624809440000|2021-06-27 15:57:20|33290.4|33140.4|33284.9|33134.9|33291.5|33141.5|33284.9|33134.9|28
1624809450000|2021-06-27 15:57:30|33284.4|33134.4|33263.1|33113.1|33284.4|33134.4|33263.1|33113.1|32
1624809460000|2021-06-27 15:57:40|33263|33113|33249.1|33099.1|33263|33113|33249.1|33099.1|27
1624809470000|2021-06-27 15:57:50|33249.9|33099.9|33266.4|33116.4|33266.4|33116.4|33249.9|33099.9|33
1624809480000|2021-06-27 15:58:00|33266.2|33116.2|33267.6|33117.6|33268.3|33118.3|33264.2|33114.2|33
1624809490000|2021-06-27 15:58:10|33268.1|33118.1|33283.3|33133.3|33286.6|33136.6|33267.5|33117.5|35
1624809500000|2021-06-27 15:58:20|33282.6|33132.6|33267.6|33117.6|33283|33133|33267.5|33117.5|28
1624809510000|2021-06-27 15:58:30|33268.2|33118.2|33278.5|33128.5|33278.6|33128.6|33266.3|33116.3|37
1624809520000|2021-06-27 15:58:40|33278.6|33128.6|33286.1|33136.1|33291.9|33141.9|33278.6|33128.6|29
1624809530000|2021-06-27 15:58:50|33292.9|33142.9|33291.1|33141.1|33293.4|33143.4|33290.1|33140.1|34
1624809540000|2021-06-27 15:59:00|33290.9|33140.9|33299.2|33149.2|33301|33151|33290.9|33140.9|32
1624809550000|2021-06-27 15:59:10|33300.2|33150.2|33294.4|33144.4|33300.2|33150.2|33278.8|33128.8|37
1624809560000|2021-06-27 15:59:20|33293.1|33143.1|33298.2|33148.2|33298.2|33148.2|33290.5|33140.5|27
1624809570000|2021-06-27 15:59:30|33298.9|33148.9|33297.6|33147.6|33302.4|33152.4|33295.4|33145.4|31
1624809580000|2021-06-27 15:59:40|33297.7|33147.7|33299.6|33149.6|33310.3|33160.3|33297.5|33147.5|34
1624809590000|2021-06-27 15:59:50|33299.7|33149.7|33294.6|33144.6|33306|33156|33293.3|33143.3|34
1624809600000|2021-06-27 16:00:00|33293.3|33143.3|33301.9|33151.9|33302.3|33152.3|33290.2|33140.2|31
1624809610000|2021-06-27 16:00:10|33304|33154|33324.7|33174.7|33324.7|33174.7|33303.9|33153.9|35
1624809620000|2021-06-27 16:00:20|33324.8|33174.8|33284.5|33134.5|33331.1|33181.1|33284.5|33134.5|38
1624809630000|2021-06-27 16:00:30|33282.9|33132.9|33253.5|33103.5|33284|33134|33236.9|33086.9|39
1624809640000|2021-06-27 16:00:40|33258.4|33108.4|33264.7|33114.7|33267.9|33117.9|33249|33099|36
1624809650000|2021-06-27 16:00:50|33266.2|33116.2|33205.1|33055.1|33267.5|33117.5|33202.6|33052.6|32
1624809660000|2021-06-27 16:01:00|33205.7|33055.7|33180|33030|33205.7|33055.7|33159|33009|40
1624809670000|2021-06-27 16:01:10|33179|33029|33165|33015|33179|33029|33163.9|33013.9|36
1624809680000|2021-06-27 16:01:20|33167.1|33017.1|33177.9|33027.9|33177.9|33027.9|33159|33009|34
1624809690000|2021-06-27 16:01:30|33178.7|33028.7|33212.3|33062.3|33212.8|33062.8|33177|33027|34
1624809700000|2021-06-27 16:01:40|33212.5|33062.5|33194.8|33044.8|33224.8|33074.8|33187.9|33037.9|39
1624809710000|2021-06-27 16:01:50|33195.6|33045.6|33166.1|33016.1|33199.7|33049.7|33165.5|33015.5|39
1624809720000|2021-06-27 16:02:00|33167.7|33017.7|33152.3|33002.3|33192.9|33042.9|33148.9|32998.9|35
1624809730000|2021-06-27 16:02:10|33152.4|33002.4|33155.6|33005.6|33163.3|33013.3|33127.2|32977.2|38
1624809740000|2021-06-27 16:02:20|33156.6|33006.6|33179.5|33029.5|33184.5|33034.5|33155.9|33005.9|38
1624809750000|2021-06-27 16:02:30|33174.6|33024.6|33208.6|33058.6|33215.7|33065.7|33160.4|33010.4|38
1624809760000|2021-06-27 16:02:40|33209.3|33059.3|33227|33077|33229.9|33079.9|33209.3|33059.3|36
1624809770000|2021-06-27 16:02:50|33227.1|33077.1|33258.7|33108.7|33258.7|33108.7|33227.1|33077.1|32
1624809780000|2021-06-27 16:03:00|33263.2|33113.2|33311.5|33161.5|33311.9|33161.9|33256.5|33106.5|38
1624809790000|2021-06-27 16:03:10|33305.5|33155.5|33387.2|33237.2|33387.2|33237.2|33287.8|33137.8|38
1624809800000|2021-06-27 16:03:20|33388|33238|33399.5|33249.5|33399.5|33249.5|33362|33212|38
1624809810000|2021-06-27 16:03:30|33397.6|33247.6|33446.4|33296.4|33454.5|33304.5|33397.6|33247.6|40
1624809820000|2021-06-27 16:03:40|33446.5|33296.5|33446.6|33296.6|33456.7|33306.7|33430.4|33280.4|38
1624809830000|2021-06-27 16:03:50|33446.7|33296.7|33449.4|33299.4|33452.1|33302.1|33435|33285|38
1624809840000|2021-06-27 16:04:00|33450.6|33300.6|33395.9|33245.9|33451|33301|33394.7|33244.7|34
1624809850000|2021-06-27 16:04:10|33394.6|33244.6|33426.1|33276.1|33426.9|33276.9|33382.2|33232.2|38
1624809860000|2021-06-27 16:04:20|33425.8|33275.8|33429.8|33279.8|33437.2|33287.2|33418.8|33268.8|37
1624809870000|2021-06-27 16:04:30|33429.9|33279.9|33440.9|33290.9|33440.9|33290.9|33427.8|33277.8|36
1624809880000|2021-06-27 16:04:40|33444.2|33294.2|33443.2|33293.2|33449.3|33299.3|33440|33290|39
1624809890000|2021-06-27 16:04:50|33443|33293|33411.3|33261.3|33448.4|33298.4|33411.3|33261.3|39
1624809900000|2021-06-27 16:05:00|33411.9|33261.9|33440.9|33290.9|33440.9|33290.9|33411.1|33261.1|36
1624809910000|2021-06-27 16:05:10|33443.4|33293.4|33437.7|33287.7|33448.6|33298.6|33436.3|33286.3|37
1624809920000|2021-06-27 16:05:20|33437.6|33287.6|33425.6|33275.6|33443.9|33293.9|33425.6|33275.6|35
1624809930000|2021-06-27 16:05:30|33424.3|33274.3|33423.3|33273.3|33434.1|33284.1|33412.3|33262.3|38
1624809940000|2021-06-27 16:05:40|33420.9|33270.9|33407.7|33257.7|33424.7|33274.7|33407.7|33257.7|36
1624809950000|2021-06-27 16:05:50|33405.1|33255.1|33394.4|33244.4|33405.1|33255.1|33391.6|33241.6|39
1624809960000|2021-06-27 16:06:00|33393.9|33243.9|33370|33220|33397.8|33247.8|33370|33220|32
1624809970000|2021-06-27 16:06:10|33371.4|33221.4|33390.3|33240.3|33394.3|33244.3|33367.5|33217.5|33
1624809980000|2021-06-27 16:06:20|33388.6|33238.6|33392.8|33242.8|33398.9|33248.9|33387.6|33237.6|33
1624809990000|2021-06-27 16:06:30|33393|33243|33402.3|33252.3|33402.5|33252.5|33393|33243|33
1624810000000|2021-06-27 16:06:40|33402.6|33252.6|33402.4|33252.4|33409|33259|33401.8|33251.8|25
1624810010000|2021-06-27 16:06:50|33401.7|33251.7|33378.7|33228.7|33401.9|33251.9|33378.5|33228.5|34
1624810020000|2021-06-27 16:07:00|33378.1|33228.1|33357.5|33207.5|33379.4|33229.4|33354.1|33204.1|37
1624810030000|2021-06-27 16:07:10|33357.6|33207.6|33378.3|33228.3|33379.1|33229.1|33355.3|33205.3|32
1624810040000|2021-06-27 16:07:20|33379.5|33229.5|33366.7|33216.7|33380|33230|33363.7|33213.7|33
1624810050000|2021-06-27 16:07:30|33366.6|33216.6|33350.7|33200.7|33367.8|33217.8|33350.7|33200.7|31
1624810060000|2021-06-27 16:07:40|33352.4|33202.4|33353.9|33203.9|33360.5|33210.5|33352.4|33202.4|38
1624810070000|2021-06-27 16:07:50|33355.6|33205.6|33354.4|33204.4|33358.4|33208.4|33350.3|33200.3|36
1624810080000|2021-06-27 16:08:00|33354|33204|33370.5|33220.5|33370.8|33220.8|33353.6|33203.6|37
1624810090000|2021-06-27 16:08:10|33370.3|33220.3|33384.7|33234.7|33384.7|33234.7|33369.7|33219.7|30
1624810100000|2021-06-27 16:08:20|33383.6|33233.6|33373.2|33223.2|33385|33235|33358.8|33208.8|35
1624810110000|2021-06-27 16:08:30|33372.4|33222.4|33359.5|33209.5|33373.9|33223.9|33356.5|33206.5|33
1624810120000|2021-06-27 16:08:40|33359.6|33209.6|33329.3|33179.3|33361.1|33211.1|33328.8|33178.8|37
1624810130000|2021-06-27 16:08:50|33330.7|33180.7|33327.8|33177.8|33335.2|33185.2|33327.3|33177.3|35
1624810140000|2021-06-27 16:09:00|33325.6|33175.6|33343.2|33193.2|33343.2|33193.2|33325.3|33175.3|38
1624810150000|2021-06-27 16:09:10|33341.5|33191.5|33323.6|33173.6|33344.6|33194.6|33322|33172|38
1624810160000|2021-06-27 16:09:20|33323.2|33173.2|33300.6|33150.6|33325.4|33175.4|33300.6|33150.6|38
1624810170000|2021-06-27 16:09:30|33293.7|33143.7|33262.9|33112.9|33301|33151|33261.9|33111.9|38
1624810180000|2021-06-27 16:09:40|33261|33111|33228.3|33078.3|33261.2|33111.2|33225.7|33075.7|40
1624810190000|2021-06-27 16:09:50|33228.7|33078.7|33234.6|33084.6|33246.5|33096.5|33228.7|33078.7|36
1624810200000|2021-06-27 16:10:00|33234.4|33084.4|33225.4|33075.4|33236|33086|33222.8|33072.8|39
1624810210000|2021-06-27 16:10:10|33226.7|33076.7|33252.5|33102.5|33256.1|33106.1|33224.5|33074.5|39
1624810220000|2021-06-27 16:10:20|33251.6|33101.6|33248.1|33098.1|33251.6|33101.6|33235.2|33085.2|36
1624810230000|2021-06-27 16:10:30|33248.4|33098.4|33228.8|33078.8|33252.3|33102.3|33227.9|33077.9|34
1624810240000|2021-06-27 16:10:40|33228.6|33078.6|33193.3|33043.3|33229|33079|33191.5|33041.5|36
1624810250000|2021-06-27 16:10:50|33195.1|33045.1|33203.8|33053.8|33214.1|33064.1|33193.4|33043.4|35
1624810260000|2021-06-27 16:11:00|33203.5|33053.5|33204.6|33054.6|33205.5|33055.5|33200.4|33050.4|38
1624810270000|2021-06-27 16:11:10|33204.7|33054.7|33210.7|33060.7|33225.1|33075.1|33198.5|33048.5|38
1624810280000|2021-06-27 16:11:20|33210|33060|33207|33057|33210.2|33060.2|33205.6|33055.6|35
1624810290000|2021-06-27 16:11:30|33206.9|33056.9|33165.3|33015.3|33208.4|33058.4|33165.3|33015.3|34
1624810300000|2021-06-27 16:11:40|33157.4|33007.4|33193.6|33043.6|33193.6|33043.6|33157.4|33007.4|39
1624810310000|2021-06-27 16:11:50|33195.7|33045.7|33212.8|33062.8|33212.8|33062.8|33179.8|33029.8|38
1624810320000|2021-06-27 16:12:00|33216.6|33066.6|33216|33066|33220.8|33070.8|33211.9|33061.9|32
1624810330000|2021-06-27 16:12:10|33215.3|33065.3|33203.4|33053.4|33220.6|33070.6|33203.4|33053.4|25
1624810340000|2021-06-27 16:12:20|33204.1|33054.1|33215.7|33065.7|33215.7|33065.7|33201.6|33051.6|34
1624810350000|2021-06-27 16:12:30|33215.8|33065.8|33219.6|33069.6|33221.6|33071.6|33213.3|33063.3|32
1624810360000|2021-06-27 16:12:40|33218.9|33068.9|33195.6|33045.6|33220.3|33070.3|33193.1|33043.1|34
1624810370000|2021-06-27 16:12:50|33196|33046|33193.7|33043.7|33199|33049|33193.7|33043.7|36
1624810380000|2021-06-27 16:13:00|33193|33043|33190.7|33040.7|33193|33043|33189.1|33039.1|22
1624810390000|2021-06-27 16:13:10|33189.6|33039.6|33169.8|33019.8|33190.1|33040.1|33169.8|33019.8|27
1624810400000|2021-06-27 16:13:20|33170|33020|33184.8|33034.8|33189.1|33039.1|33166.6|33016.6|35
1624810410000|2021-06-27 16:13:30|33186.4|33036.4|33186.8|33036.8|33188.1|33038.1|33176.4|33026.4|38
1624810420000|2021-06-27 16:13:40|33186.3|33036.3|33213.8|33063.8|33213.8|33063.8|33181|33031|39
1624810430000|2021-06-27 16:13:50|33213.5|33063.5|33210.4|33060.4|33214.7|33064.7|33209.9|33059.9|35
1624810440000|2021-06-27 16:14:00|33213.2|33063.2|33209.8|33059.8|33213.2|33063.2|33195.8|33045.8|39
1624810450000|2021-06-27 16:14:10|33209|33059|33209.8|33059.8|33210.3|33060.3|33207.6|33057.6|31
1624810460000|2021-06-27 16:14:20|33210|33060|33210|33060|33210.6|33060.6|33209.8|33059.8|33
1624810470000|2021-06-27 16:14:30|33210.3|33060.3|33225.2|33075.2|33226.2|33076.2|33210.3|33060.3|23
1624810480000|2021-06-27 16:14:40|33226.5|33076.5|33216.4|33066.4|33226.7|33076.7|33213.9|33063.9|30
1624810490000|2021-06-27 16:14:50|33217.5|33067.5|33236.5|33086.5|33239.9|33089.9|33216.9|33066.9|29
1624810500000|2021-06-27 16:15:00|33236.9|33086.9|33241|33091|33243|33093|33236.9|33086.9|21
1624810510000|2021-06-27 16:15:10|33240.9|33090.9|33219.5|33069.5|33240.9|33090.9|33215.2|33065.2|35
1624810520000|2021-06-27 16:15:20|33219.8|33069.8|33222.4|33072.4|33226|33076|33219.6|33069.6|37
1624810530000|2021-06-27 16:15:30|33222.7|33072.7|33216.9|33066.9|33223|33073|33216.3|33066.3|30
1624810540000|2021-06-27 16:15:40|33217|33067|33202.1|33052.1|33217|33067|33193.3|33043.3|29
1624810550000|2021-06-27 16:15:50|33200.6|33050.6|33200.3|33050.3|33202.6|33052.6|33194.7|33044.7|29
1624810560000|2021-06-27 16:16:00|33200.2|33050.2|33225.2|33075.2|33228.6|33078.6|33200.2|33050.2|36
1624810570000|2021-06-27 16:16:10|33227.1|33077.1|33222.2|33072.2|33229.3|33079.3|33222.2|33072.2|37
1624810580000|2021-06-27 16:16:20|33222.1|33072.1|33208.2|33058.2|33222.1|33072.1|33206.4|33056.4|37
1624810590000|2021-06-27 16:16:30|33208.1|33058.1|33188.2|33038.2|33208.1|33058.1|33186.6|33036.6|29
1624810600000|2021-06-27 16:16:40|33188.1|33038.1|33184.9|33034.9|33189.9|33039.9|33183.2|33033.2|34
1624810610000|2021-06-27 16:16:50|33186.1|33036.1|33174.2|33024.2|33186.1|33036.1|33173.1|33023.1|38
1624810620000|2021-06-27 16:17:00|33175.4|33025.4|33162.6|33012.6|33183.2|33033.2|33161.9|33011.9|38
1624810630000|2021-06-27 16:17:10|33151.6|33001.6|33110.3|32960.3|33151.6|33001.6|33106|32956|39
1624810640000|2021-06-27 16:17:20|33110.1|32960.1|33122|32972|33122|32972|33102.7|32952.7|35
1624810650000|2021-06-27 16:17:30|33122.5|32972.5|33117.9|32967.9|33124.5|32974.5|33117.8|32967.8|34
1624810660000|2021-06-27 16:17:40|33118.3|32968.3|33117|32967|33118.8|32968.8|33113.7|32963.7|31
1624810670000|2021-06-27 16:17:50|33121.3|32971.3|33132.2|32982.2|33132.2|32982.2|33121.3|32971.3|31
1624810680000|2021-06-27 16:18:00|33131.8|32981.8|33140.8|32990.8|33144|32994|33131.8|32981.8|27
1624810690000|2021-06-27 16:18:10|33141.1|32991.1|33147.5|32997.5|33156.5|33006.5|33141.1|32991.1|32
1624810700000|2021-06-27 16:18:20|33147.4|32997.4|33128.4|32978.4|33151.9|33001.9|33128.2|32978.2|37
1624810710000|2021-06-27 16:18:30|33128.3|32978.3|33125.4|32975.4|33130|32980|33123.9|32973.9|35
1624810720000|2021-06-27 16:18:40|33124.9|32974.9|33123.4|32973.4|33125|32975|33112.5|32962.5|31
1624810730000|2021-06-27 16:18:50|33123.1|32973.1|33142.5|32992.5|33149.1|32999.1|33122.7|32972.7|38
1624810740000|2021-06-27 16:19:00|33142|32992|33153.1|33003.1|33154.8|33004.8|33142|32992|40
1624810750000|2021-06-27 16:19:10|33153.3|33003.3|33153.4|33003.4|33153.6|33003.6|33150.6|33000.6|27
1624810760000|2021-06-27 16:19:20|33153.6|33003.6|33159.6|33009.6|33161.4|33011.4|33152.2|33002.2|34
1624810770000|2021-06-27 16:19:30|33159.3|33009.3|33163.1|33013.1|33165|33015|33159.3|33009.3|31
1624810780000|2021-06-27 16:19:40|33162.9|33012.9|33161|33011|33163.4|33013.4|33160.8|33010.8|23
1624810790000|2021-06-27 16:19:50|33161.2|33011.2|33159.9|33009.9|33162.4|33012.4|33159.7|33009.7|18
1624810800000|2021-06-27 16:20:00|33159.8|33009.8|33162|33012|33162.2|33012.2|33159.8|33009.8|17
1624810810000|2021-06-27 16:20:10|33161.9|33011.9|33162|33012|33162.4|33012.4|33161.4|33011.4|21
1624810820000|2021-06-27 16:20:20|33161.8|33011.8|33165|33015|33165.1|33015.1|33161.2|33011.2|14
1624810830000|2021-06-27 16:20:30|33164.8|33014.8|33197.8|33047.8|33198.8|33048.8|33161.1|33011.1|31
1624810840000|2021-06-27 16:20:40|33197.9|33047.9|33247.4|33097.4|33247.4|33097.4|33197.8|33047.8|33
1624810850000|2021-06-27 16:20:50|33245.8|33095.8|33255.9|33105.9|33272.6|33122.6|33245.8|33095.8|34
1624810860000|2021-06-27 16:21:00|33254.5|33104.5|33300.5|33150.5|33306.4|33156.4|33254.5|33104.5|37
1624810870000|2021-06-27 16:21:10|33302.7|33152.7|33297.5|33147.5|33307.5|33157.5|33289.7|33139.7|35
1624810880000|2021-06-27 16:21:20|33298.8|33148.8|33286.5|33136.5|33303|33153|33280.7|33130.7|35
1624810890000|2021-06-27 16:21:30|33286.6|33136.6|33267.3|33117.3|33287.7|33137.7|33265.3|33115.3|35
1624810900000|2021-06-27 16:21:40|33268.3|33118.3|33275.4|33125.4|33276.1|33126.1|33266.5|33116.5|30
1624810910000|2021-06-27 16:21:50|33275.2|33125.2|33283.2|33133.2|33283.2|33133.2|33272.1|33122.1|25
1624810920000|2021-06-27 16:22:00|33283.3|33133.3|33291.8|33141.8|33292.7|33142.7|33282.1|33132.1|35
1624810930000|2021-06-27 16:22:10|33292.8|33142.8|33270.1|33120.1|33293.1|33143.1|33269|33119|36
1624810940000|2021-06-27 16:22:20|33272|33122|33253.6|33103.6|33272.5|33122.5|33253.6|33103.6|34
1624810950000|2021-06-27 16:22:30|33253|33103|33264.4|33114.4|33265.5|33115.5|33249.3|33099.3|32
1624810960000|2021-06-27 16:22:40|33261.9|33111.9|33258.4|33108.4|33273.9|33123.9|33258.4|33108.4|38
1624810970000|2021-06-27 16:22:50|33258.6|33108.6|33253.2|33103.2|33260.2|33110.2|33252.7|33102.7|38
1624810980000|2021-06-27 16:23:00|33253.4|33103.4|33215.6|33065.6|33253.4|33103.4|33215.6|33065.6|31
1624810990000|2021-06-27 16:23:10|33217|33067|33212|33062|33217.3|33067.3|33206|33056|33
1624811000000|2021-06-27 16:23:20|33214.6|33064.6|33196.3|33046.3|33214.6|33064.6|33190.7|33040.7|36
1624811010000|2021-06-27 16:23:30|33195.1|33045.1|33204.2|33054.2|33204.2|33054.2|33187.5|33037.5|33
1624811020000|2021-06-27 16:23:40|33204.5|33054.5|33189.4|33039.4|33217.4|33067.4|33189.3|33039.3|36
1624811030000|2021-06-27 16:23:50|33189|33039|33165.9|33015.9|33189|33039|33165.9|33015.9|32
1624811040000|2021-06-27 16:24:00|33165.2|33015.2|33198.5|33048.5|33199.2|33049.2|33165.2|33015.2|37
1624811050000|2021-06-27 16:24:10|33196.8|33046.8|33192.7|33042.7|33208.2|33058.2|33192.7|33042.7|30
1624811060000|2021-06-27 16:24:20|33190.6|33040.6|33172.4|33022.4|33190.6|33040.6|33171.7|33021.7|35
1624811070000|2021-06-27 16:24:30|33169.7|33019.7|33171.8|33021.8|33174.9|33024.9|33166.3|33016.3|34
1624811080000|2021-06-27 16:24:40|33172.5|33022.5|33167.1|33017.1|33172.5|33022.5|33162.7|33012.7|31
1624811090000|2021-06-27 16:24:50|33167.5|33017.5|33181.8|33031.8|33181.8|33031.8|33167.4|33017.4|36
1624811100000|2021-06-27 16:25:00|33188.1|33038.1|33200|33050|33236.1|33086.1|33188.1|33038.1|38
1624811110000|2021-06-27 16:25:10|33199.1|33049.1|33181.7|33031.7|33199.1|33049.1|33179.8|33029.8|35
1624811120000|2021-06-27 16:25:20|33181.5|33031.5|33202.1|33052.1|33202.1|33052.1|33180.1|33030.1|37
1624811130000|2021-06-27 16:25:30|33200.7|33050.7|33178.5|33028.5|33200.7|33050.7|33178.1|33028.1|35
1624811140000|2021-06-27 16:25:40|33179.6|33029.6|33175.9|33025.9|33186.4|33036.4|33175.9|33025.9|35
1624811150000|2021-06-27 16:25:50|33178.1|33028.1|33172.5|33022.5|33179|33029|33172.5|33022.5|31
1624811160000|2021-06-27 16:26:00|33172.4|33022.4|33169.9|33019.9|33173.1|33023.1|33169.5|33019.5|31
1624811170000|2021-06-27 16:26:10|33169.2|33019.2|33162.7|33012.7|33169.2|33019.2|33161.9|33011.9|35
1624811180000|2021-06-27 16:26:20|33164.2|33014.2|33166.9|33016.9|33168.8|33018.8|33164.2|33014.2|33
1624811190000|2021-06-27 16:26:30|33167|33017|33178.9|33028.9|33181.1|33031.1|33166.4|33016.4|22
1624811200000|2021-06-27 16:26:40|33178.8|33028.8|33174.7|33024.7|33186.2|33036.2|33174.7|33024.7|33
1624811210000|2021-06-27 16:26:50|33174.8|33024.8|33161.8|33011.8|33177.9|33027.9|33161.8|33011.8|31
1624811220000|2021-06-27 16:27:00|33162.9|33012.9|33168.2|33018.2|33178.8|33028.8|33162.7|33012.7|33
1624811230000|2021-06-27 16:27:10|33167.3|33017.3|33156.6|33006.6|33168|33018|33156.2|33006.2|31
1624811240000|2021-06-27 16:27:20|33156.8|33006.8|33159.4|33009.4|33159.4|33009.4|33156.2|33006.2|23
1624811250000|2021-06-27 16:27:30|33160.2|33010.2|33155.9|33005.9|33164.1|33014.1|33155.9|33005.9|31
1624811260000|2021-06-27 16:27:40|33155.8|33005.8|33153.7|33003.7|33156.7|33006.7|33150.1|33000.1|28
1624811270000|2021-06-27 16:27:50|33153.4|33003.4|33158.1|33008.1|33158.1|33008.1|33150.7|33000.7|29
1624811280000|2021-06-27 16:28:00|33158.8|33008.8|33147.2|32997.2|33158.8|33008.8|33147.2|32997.2|28
1624811290000|2021-06-27 16:28:10|33147.4|32997.4|33163.3|33013.3|33163.3|33013.3|33147.4|32997.4|29
1624811300000|2021-06-27 16:28:20|33163.2|33013.2|33173.9|33023.9|33176|33026|33158.7|33008.7|35
1624811310000|2021-06-27 16:28:30|33173.7|33023.7|33196.6|33046.6|33196.6|33046.6|33162.6|33012.6|38
1624811320000|2021-06-27 16:28:40|33200.5|33050.5|33196.2|33046.2|33210.5|33060.5|33192.2|33042.2|39
1624811330000|2021-06-27 16:28:50|33194.9|33044.9|33208.8|33058.8|33211.8|33061.8|33194.3|33044.3|35
1624811340000|2021-06-27 16:29:00|33207.9|33057.9|33196.3|33046.3|33207.9|33057.9|33196.3|33046.3|33
1624811350000|2021-06-27 16:29:10|33195.6|33045.6|33183.5|33033.5|33196.6|33046.6|33179.8|33029.8|35
1624811360000|2021-06-27 16:29:20|33184.2|33034.2|33166.9|33016.9|33184.2|33034.2|33166.9|33016.9|36
1624811370000|2021-06-27 16:29:30|33166|33016|33167.6|33017.6|33170.1|33020.1|33165.1|33015.1|33
1624811380000|2021-06-27 16:29:40|33167|33017|33168.7|33018.7|33187.7|33037.7|33166.8|33016.8|39
1624811390000|2021-06-27 16:29:50|33167|33017|33170.8|33020.8|33171.2|33021.2|33163.7|33013.7|35
1624811400000|2021-06-27 16:30:00|33170.9|33020.9|33168.4|33018.4|33170.9|33020.9|33162.9|33012.9|32
1624811410000|2021-06-27 16:30:10|33171.9|33021.9|33178.2|33028.2|33179.5|33029.5|33171.9|33021.9|34
1624811420000|2021-06-27 16:30:20|33178.1|33028.1|33203.4|33053.4|33203.4|33053.4|33176.9|33026.9|38
1624811430000|2021-06-27 16:30:30|33203.5|33053.5|33182.8|33032.8|33204.5|33054.5|33181.8|33031.8|37
1624811440000|2021-06-27 16:30:40|33181.8|33031.8|33173.5|33023.5|33181.8|33031.8|33172.6|33022.6|36
1624811450000|2021-06-27 16:30:50|33172.6|33022.6|33165.8|33015.8|33172.6|33022.6|33163.9|33013.9|33
1624811460000|2021-06-27 16:31:00|33165.6|33015.6|33155.8|33005.8|33166|33016|33152.9|33002.9|28
1624811470000|2021-06-27 16:31:10|33154.8|33004.8|33106.1|32956.1|33154.8|33004.8|33106.1|32956.1|37
1624811480000|2021-06-27 16:31:20|33104.2|32954.2|33106.1|32956.1|33109.7|32959.7|33102.4|32952.4|36
1624811490000|2021-06-27 16:31:30|33107.1|32957.1|33103.2|32953.2|33107.2|32957.2|33101.5|32951.5|35
1624811500000|2021-06-27 16:31:40|33104.4|32954.4|33092.1|32942.1|33104.6|32954.6|33092.1|32942.1|32
1624811510000|2021-06-27 16:31:50|33092.3|32942.3|33048.2|32898.2|33092.4|32942.4|33030.1|32880.1|35
1624811520000|2021-06-27 16:32:00|33048.4|32898.4|33032.6|32882.6|33051.8|32901.8|33032.6|32882.6|36
1624811530000|2021-06-27 16:32:10|33034.3|32884.3|33025.6|32875.6|33043.2|32893.2|33024.3|32874.3|37
1624811540000|2021-06-27 16:32:20|33018.1|32868.1|33018.3|32868.3|33019.5|32869.5|33000.6|32850.6|36
1624811550000|2021-06-27 16:32:30|33017.9|32867.9|33005.3|32855.3|33027.4|32877.4|33001.6|32851.6|34
1624811560000|2021-06-27 16:32:40|33003.6|32853.6|33006.2|32856.2|33006.2|32856.2|32994|32844|35
1624811570000|2021-06-27 16:32:50|33012.7|32862.7|33014.6|32864.6|33017.6|32867.6|33004.2|32854.2|38
1624811580000|2021-06-27 16:33:00|33014.9|32864.9|33050.6|32900.6|33050.6|32900.6|33014.9|32864.9|36
1624811590000|2021-06-27 16:33:10|33049.9|32899.9|33016.5|32866.5|33050.3|32900.3|33014.4|32864.4|38
1624811600000|2021-06-27 16:33:20|33016.8|32866.8|33023.4|32873.4|33024|32874|33016.7|32866.7|31
1624811610000|2021-06-27 16:33:30|33024.8|32874.8|33024|32874|33034.5|32884.5|33021.7|32871.7|37
1624811620000|2021-06-27 16:33:40|33023.8|32873.8|33035.5|32885.5|33043.5|32893.5|33023.8|32873.8|36
1624811630000|2021-06-27 16:33:50|33038.9|32888.9|33050.7|32900.7|33051|32901|33038.9|32888.9|32
1624811640000|2021-06-27 16:34:00|33050.2|32900.2|33031.4|32881.4|33050.2|32900.2|33023.7|32873.7|33
1624811650000|2021-06-27 16:34:10|33031.8|32881.8|33027.4|32877.4|33031.8|32881.8|33022.5|32872.5|33
1624811660000|2021-06-27 16:34:20|33028.3|32878.3|33058.9|32908.9|33062|32912|33028.3|32878.3|36
1624811670000|2021-06-27 16:34:30|33059.8|32909.8|33067.8|32917.8|33069.5|32919.5|33057.7|32907.7|38
1624811680000|2021-06-27 16:34:40|33064.4|32914.4|33070.1|32920.1|33072.5|32922.5|33064.4|32914.4|36
1624811690000|2021-06-27 16:34:50|33069.2|32919.2|33058|32908|33069.2|32919.2|33057.2|32907.2|31
1624811700000|2021-06-27 16:35:00|33057.9|32907.9|33050.1|32900.1|33060.2|32910.2|33050.1|32900.1|23
1624811710000|2021-06-27 16:35:10|33048.1|32898.1|33017|32867|33048.2|32898.2|33017|32867|34
1624811720000|2021-06-27 16:35:20|33012.1|32862.1|33012|32862|33016.1|32866.1|32986.4|32836.4|38
1624811730000|2021-06-27 16:35:30|33012.2|32862.2|33020.9|32870.9|33024.7|32874.7|33012|32862|35
1624811740000|2021-06-27 16:35:40|33021.2|32871.2|33020.5|32870.5|33027.9|32877.9|33017.6|32867.6|37
1624811750000|2021-06-27 16:35:50|33021|32871|33015.6|32865.6|33022.2|32872.2|33015.6|32865.6|33
1624811760000|2021-06-27 16:36:00|33016.5|32866.5|33030.4|32880.4|33032.4|32882.4|33015.6|32865.6|29
1624811770000|2021-06-27 16:36:10|33030.3|32880.3|33031.7|32881.7|33031.7|32881.7|33030.2|32880.2|24
1624811780000|2021-06-27 16:36:20|33031.9|32881.9|33053.6|32903.6|33053.7|32903.7|33031.9|32881.9|32
1624811790000|2021-06-27 16:36:30|33053.7|32903.7|33053.5|32903.5|33054.6|32904.6|33053.5|32903.5|28
1624811800000|2021-06-27 16:36:40|33053.6|32903.6|33059.8|32909.8|33062.1|32912.1|33047.9|32897.9|34
1624811810000|2021-06-27 16:36:50|33059.9|32909.9|33066.3|32916.3|33074|32924|33059.9|32909.9|33
1624811820000|2021-06-27 16:37:00|33063.7|32913.7|33060.5|32910.5|33073.2|32923.2|33060.5|32910.5|35
1624811830000|2021-06-27 16:37:10|33060.4|32910.4|33049.2|32899.2|33060.4|32910.4|33049.2|32899.2|28
1624811840000|2021-06-27 16:37:20|33048.6|32898.6|33048.9|32898.9|33049|32899|33048.1|32898.1|22
1624811850000|2021-06-27 16:37:30|33048.8|32898.8|33062.1|32912.1|33063.9|32913.9|33048.8|32898.8|35
1624811860000|2021-06-27 16:37:40|33061.3|32911.3|33064.2|32914.2|33064.2|32914.2|33061.1|32911.1|22
1624811870000|2021-06-27 16:37:50|33064.1|32914.1|33065.2|32915.2|33065.2|32915.2|33060.1|32910.1|14
1624811880000|2021-06-27 16:38:00|33067|32917|33079|32929|33079.2|32929.2|33066.7|32916.7|29
1624811890000|2021-06-27 16:38:10|33079.1|32929.1|33058.9|32908.9|33079.1|32929.1|33058.9|32908.9|29
1624811900000|2021-06-27 16:38:20|33057.9|32907.9|33052.5|32902.5|33057.9|32907.9|33051.9|32901.9|33
1624811910000|2021-06-27 16:38:30|33049.4|32899.4|33053.2|32903.2|33053.2|32903.2|33046.3|32896.3|26
1624811920000|2021-06-27 16:38:40|33054|32904|33052.1|32902.1|33054.8|32904.8|33052.1|32902.1|21
1624811930000|2021-06-27 16:38:50|33048.8|32898.8|33061.2|32911.2|33061.9|32911.9|33044.9|32894.9|32
1624811940000|2021-06-27 16:39:00|33061.1|32911.1|33073.9|32923.9|33074.5|32924.5|33059.5|32909.5|27
1624811950000|2021-06-27 16:39:10|33074.2|32924.2|33087.9|32937.9|33089.5|32939.5|33074.2|32924.2|36
1624811960000|2021-06-27 16:39:20|33088.8|32938.8|33071.5|32921.5|33089.9|32939.9|33070.1|32920.1|36
1624811970000|2021-06-27 16:39:30|33071.4|32921.4|33072.5|32922.5|33073.8|32923.8|33068.3|32918.3|29
1624811980000|2021-06-27 16:39:40|33072.4|32922.4|33068.2|32918.2|33078.4|32928.4|33065.8|32915.8|36
1624811990000|2021-06-27 16:39:50|33067|32917|33054.7|32904.7|33067|32917|33050.2|32900.2|38
1624812000000|2021-06-27 16:40:00|33053.2|32903.2|33068.6|32918.6|33069|32919|33051.2|32901.2|34
1624812010000|2021-06-27 16:40:10|33065.2|32915.2|33070.2|32920.2|33070.7|32920.7|33063.9|32913.9|33
1624812020000|2021-06-27 16:40:20|33070.5|32920.5|33063.2|32913.2|33070.6|32920.6|33061.6|32911.6|32
1624812030000|2021-06-27 16:40:30|33063.7|32913.7|33056.2|32906.2|33063.7|32913.7|33056.2|32906.2|33
1624812040000|2021-06-27 16:40:40|33055.9|32905.9|33054.3|32904.3|33060|32910|33054.3|32904.3|28
1624812050000|2021-06-27 16:40:50|33054|32904|33039.4|32889.4|33054|32904|33039.4|32889.4|34
1624812060000|2021-06-27 16:41:00|33039.3|32889.3|33031.4|32881.4|33039.3|32889.3|33025.7|32875.7|29
1624812070000|2021-06-27 16:41:10|33031.3|32881.3|33026.5|32876.5|33031.5|32881.5|33021.3|32871.3|31
1624812080000|2021-06-27 16:41:20|33026.3|32876.3|33023.8|32873.8|33030.2|32880.2|33022.7|32872.7|21
1624812090000|2021-06-27 16:41:30|33023.3|32873.3|33023.5|32873.5|33026.5|32876.5|33022.2|32872.2|30
1624812100000|2021-06-27 16:41:40|33022.9|32872.9|33032.7|32882.7|33032.7|32882.7|33022.9|32872.9|23
1624812110000|2021-06-27 16:41:50|33032.9|32882.9|33035.9|32885.9|33037.2|32887.2|33032.9|32882.9|18
1624812120000|2021-06-27 16:42:00|33035.7|32885.7|33056.4|32906.4|33056.4|32906.4|33033.6|32883.6|29
1624812130000|2021-06-27 16:42:10|33057.8|32907.8|33054.5|32904.5|33059.8|32909.8|33054.5|32904.5|32
1624812140000|2021-06-27 16:42:20|33053|32903|33031.8|32881.8|33054|32904|33031.8|32881.8|35
1624812150000|2021-06-27 16:42:30|33031.6|32881.6|33036|32886|33036.5|32886.5|33030.2|32880.2|27
1624812160000|2021-06-27 16:42:40|33036.2|32886.2|33033.8|32883.8|33044|32894|33030|32880|34
1624812170000|2021-06-27 16:42:50|33033.5|32883.5|33028.5|32878.5|33033.5|32883.5|33027|32877|28
1624812180000|2021-06-27 16:43:00|33028.6|32878.6|33021.5|32871.5|33028.6|32878.6|33018.1|32868.1|32
1624812190000|2021-06-27 16:43:10|33021.4|32871.4|33005.8|32855.8|33021.4|32871.4|33002.4|32852.4|37
1624812200000|2021-06-27 16:43:20|33006.1|32856.1|33001.2|32851.2|33006.2|32856.2|33001.1|32851.1|34
1624812210000|2021-06-27 16:43:30|33001.3|32851.3|32996.2|32846.2|33001.3|32851.3|32996.2|32846.2|25
1624812220000|2021-06-27 16:43:40|32995.6|32845.6|32986.6|32836.6|32995.6|32845.6|32986.6|32836.6|31
1624812230000|2021-06-27 16:43:50|32986.7|32836.7|33002|32852|33002|32852|32984.8|32834.8|32
1624812240000|2021-06-27 16:44:00|33007.5|32857.5|33001.6|32851.6|33018.4|32868.4|33000.1|32850.1|37
1624812250000|2021-06-27 16:44:10|33001.5|32851.5|32997.1|32847.1|33001.7|32851.7|32988.9|32838.9|36
1624812260000|2021-06-27 16:44:20|32996.9|32846.9|32996.3|32846.3|33000|32850|32994.5|32844.5|33
1624812270000|2021-06-27 16:44:30|32995.8|32845.8|32989.3|32839.3|32997.4|32847.4|32989.3|32839.3|30
1624812280000|2021-06-27 16:44:40|32989.2|32839.2|32968.5|32818.5|32991.9|32841.9|32961.2|32811.2|38
1624812290000|2021-06-27 16:44:50|32967.3|32817.3|32980.1|32830.1|32983.4|32833.4|32962.6|32812.6|37
1624812300000|2021-06-27 16:45:00|32977.5|32827.5|33000.3|32850.3|33000.3|32850.3|32977.4|32827.4|32
1624812310000|2021-06-27 16:45:10|32999.7|32849.7|32993.8|32843.8|33008.9|32858.9|32993.8|32843.8|39
1624812320000|2021-06-27 16:45:20|32992.9|32842.9|32960|32810|32992.9|32842.9|32960|32810|32
1624812330000|2021-06-27 16:45:30|32959.5|32809.5|32956.9|32806.9|32964.1|32814.1|32952|32802|34
1624812340000|2021-06-27 16:45:40|32958.4|32808.4|32948.6|32798.6|32958.4|32808.4|32945.2|32795.2|38
1624812350000|2021-06-27 16:45:50|32948.7|32798.7|32938.2|32788.2|32949.6|32799.6|32937|32787|35
1624812360000|2021-06-27 16:46:00|32940.1|32790.1|32948.8|32798.8|32961.5|32811.5|32940.1|32790.1|35
1624812370000|2021-06-27 16:46:10|32948.9|32798.9|32954.6|32804.6|32958.3|32808.3|32948.9|32798.9|25
1624812380000|2021-06-27 16:46:20|32954.7|32804.7|32946.9|32796.9|32955.3|32805.3|32946.1|32796.1|37
1624812390000|2021-06-27 16:46:30|32947.2|32797.2|32962|32812|32962.3|32812.3|32945.9|32795.9|37
1624812400000|2021-06-27 16:46:40|32962.6|32812.6|32974.2|32824.2|32981.2|32831.2|32962.6|32812.6|25
1624812410000|2021-06-27 16:46:50|32974.7|32824.7|32993|32843|32993|32843|32971.9|32821.9|31
1624812420000|2021-06-27 16:47:00|32992.9|32842.9|33001.7|32851.7|33001.7|32851.7|32988.5|32838.5|29
1624812430000|2021-06-27 16:47:10|33001.9|32851.9|33019.2|32869.2|33034.1|32884.1|33001.9|32851.9|32
1624812440000|2021-06-27 16:47:20|33022.1|32872.1|33021.8|32871.8|33024|32874|33020.6|32870.6|34
1624812450000|2021-06-27 16:47:30|33021.7|32871.7|32994.3|32844.3|33022.4|32872.4|32991.8|32841.8|34
1624812460000|2021-06-27 16:47:40|32994.2|32844.2|32976.7|32826.7|32994.3|32844.3|32974.4|32824.4|25
1624812470000|2021-06-27 16:47:50|32976.6|32826.6|32955.7|32805.7|32976.6|32826.6|32955.7|32805.7|31
1624812480000|2021-06-27 16:48:00|32957.1|32807.1|32962|32812|32962.8|32812.8|32953.4|32803.4|29
1624812490000|2021-06-27 16:48:10|32962.2|32812.2|32979.2|32829.2|32981.8|32831.8|32962.2|32812.2|37
1624812500000|2021-06-27 16:48:20|32979.8|32829.8|32967.5|32817.5|32979.8|32829.8|32964.3|32814.3|36
1624812510000|2021-06-27 16:48:30|32968.2|32818.2|32955.7|32805.7|32969.3|32819.3|32954.1|32804.1|27
1624812520000|2021-06-27 16:48:40|32945.8|32795.8|32960.9|32810.9|32961.5|32811.5|32944.3|32794.3|16
1624812530000|2021-06-27 16:48:50|32961|32811|32968.6|32818.6|32968.6|32818.6|32961|32811|32
1624812540000|2021-06-27 16:49:00|32968.8|32818.8|32982.6|32832.6|32982.6|32832.6|32966.2|32816.2|34
1624812550000|2021-06-27 16:49:10|32987.2|32837.2|32980|32830|32988.3|32838.3|32980|32830|32
1624812560000|2021-06-27 16:49:20|32977.9|32827.9|32974.8|32824.8|32977.9|32827.9|32966.9|32816.9|26
1624812570000|2021-06-27 16:49:30|32975.2|32825.2|32990|32840|32990.2|32840.2|32970.9|32820.9|18
1624812580000|2021-06-27 16:49:40|32990.1|32840.1|32989.6|32839.6|32992.2|32842.2|32988.3|32838.3|26
1624812590000|2021-06-27 16:49:50|32989.3|32839.3|32999.2|32849.2|33000.6|32850.6|32989.2|32839.2|31
1624812600000|2021-06-27 16:50:00|32999.4|32849.4|32972.6|32822.6|32999.4|32849.4|32971.9|32821.9|34
1624812610000|2021-06-27 16:50:10|32973.7|32823.7|32978.1|32828.1|32978.4|32828.4|32972|32822|36
1624812620000|2021-06-27 16:50:20|32978.4|32828.4|32983.2|32833.2|32985.4|32835.4|32978.1|32828.1|35
1624812630000|2021-06-27 16:50:30|32983|32833|32980.8|32830.8|32983|32833|32977|32827|30
1624812640000|2021-06-27 16:50:40|32981.4|32831.4|32981.7|32831.7|32981.7|32831.7|32979.9|32829.9|31
1624812650000|2021-06-27 16:50:50|32981.6|32831.6|32986.6|32836.6|32988.8|32838.8|32981.3|32831.3|38
1624812660000|2021-06-27 16:51:00|32986.3|32836.3|32992.5|32842.5|32992.5|32842.5|32986.1|32836.1|34
1624812670000|2021-06-27 16:51:10|32992.6|32842.6|33021|32871|33021|32871|32992.6|32842.6|35
1624812680000|2021-06-27 16:51:20|33022.5|32872.5|33035.8|32885.8|33036|32886|33022.5|32872.5|29
1624812690000|2021-06-27 16:51:30|33035.5|32885.5|33037.1|32887.1|33037.1|32887.1|33035.5|32885.5|12
1624812700000|2021-06-27 16:51:40|33037.2|32887.2|33022.2|32872.2|33037.2|32887.2|33015.8|32865.8|34
1624812710000|2021-06-27 16:51:50|33022.3|32872.3|33020.3|32870.3|33022.3|32872.3|33019.3|32869.3|24
1624812720000|2021-06-27 16:52:00|33020.1|32870.1|33023.1|32873.1|33023.9|32873.9|33013.6|32863.6|34
1624812730000|2021-06-27 16:52:10|33023.2|32873.2|33045.5|32895.5|33045.5|32895.5|33022.5|32872.5|27
1624812740000|2021-06-27 16:52:20|33046.1|32896.1|33055.1|32905.1|33057.9|32907.9|33046.1|32896.1|32
1624812750000|2021-06-27 16:52:30|33055|32905|33053.6|32903.6|33066.8|32916.8|33053.6|32903.6|19
1624812760000|2021-06-27 16:52:40|33052.8|32902.8|33072.5|32922.5|33072.9|32922.9|33052.5|32902.5|33
1624812770000|2021-06-27 16:52:50|33074|32924|33051.7|32901.7|33074|32924|33051.7|32901.7|28
1624812780000|2021-06-27 16:53:00|33049.8|32899.8|33040|32890|33050.6|32900.6|33040|32890|33
1624812790000|2021-06-27 16:53:10|33039.4|32889.4|33050.7|32900.7|33053.9|32903.9|33039|32889|36
1624812800000|2021-06-27 16:53:20|33051.8|32901.8|33041.6|32891.6|33053|32903|33041.6|32891.6|23
1624812810000|2021-06-27 16:53:30|33040.6|32890.6|33053.7|32903.7|33053.7|32903.7|33035.1|32885.1|36
1624812820000|2021-06-27 16:53:40|33053.8|32903.8|33039.9|32889.9|33054.1|32904.1|33039.9|32889.9|28
1624812830000|2021-06-27 16:53:50|33038.2|32888.2|33046.9|32896.9|33047.5|32897.5|33036.3|32886.3|31
1624812840000|2021-06-27 16:54:00|33047.6|32897.6|33069.2|32919.2|33069.2|32919.2|33047.6|32897.6|29
1624812850000|2021-06-27 16:54:10|33072.8|32922.8|33060.1|32910.1|33074.2|32924.2|33060|32910|33
1624812860000|2021-06-27 16:54:20|33059.2|32909.2|33046.8|32896.8|33059.9|32909.9|33046.8|32896.8|32
1624812870000|2021-06-27 16:54:30|33044.4|32894.4|33037.8|32887.8|33046.3|32896.3|33036.5|32886.5|32
1624812880000|2021-06-27 16:54:40|33037.7|32887.7|33049.1|32899.1|33049.6|32899.6|33035.2|32885.2|34
1624812890000|2021-06-27 16:54:50|33048.4|32898.4|33049.3|32899.3|33051.2|32901.2|33047.6|32897.6|28
1624812900000|2021-06-27 16:55:00|33050.3|32900.3|33040.5|32890.5|33057.4|32907.4|33040.5|32890.5|29
1624812910000|2021-06-27 16:55:10|33040.4|32890.4|33028.4|32878.4|33041.5|32891.5|33028.4|32878.4|31
1624812920000|2021-06-27 16:55:20|33030|32880|33033.5|32883.5|33035.6|32885.6|33030|32880|29
1624812930000|2021-06-27 16:55:30|33033.6|32883.6|33024.5|32874.5|33033.8|32883.8|33023.8|32873.8|19
1624812940000|2021-06-27 16:55:40|33025.1|32875.1|33024.7|32874.7|33025.8|32875.8|33020.6|32870.6|32
1624812950000|2021-06-27 16:55:50|33023.9|32873.9|33019.3|32869.3|33023.9|32873.9|33019.1|32869.1|32
1624812960000|2021-06-27 16:56:00|33019.5|32869.5|33038.9|32888.9|33040|32890|33019.4|32869.4|23
1624812970000|2021-06-27 16:56:10|33040.1|32890.1|33029.2|32879.2|33043.6|32893.6|33024.8|32874.8|36
1624812980000|2021-06-27 16:56:20|33029.1|32879.1|33036.9|32886.9|33039|32889|33028.3|32878.3|31
1624812990000|2021-06-27 16:56:30|33037|32887|33039.3|32889.3|33041|32891|33033.2|32883.2|35
1624813000000|2021-06-27 16:56:40|33038.4|32888.4|33048.9|32898.9|33049.1|32899.1|33037.2|32887.2|35
1624813010000|2021-06-27 16:56:50|33048.6|32898.6|33047.1|32897.1|33048.6|32898.6|33045.8|32895.8|31
1624813020000|2021-06-27 16:57:00|33046.8|32896.8|33064.8|32914.8|33065.8|32915.8|33046.8|32896.8|34
1624813030000|2021-06-27 16:57:10|33065.3|32915.3|33065.8|32915.8|33067.2|32917.2|33060.5|32910.5|40
1624813040000|2021-06-27 16:57:20|33066|32916|33081.6|32931.6|33082.2|32932.2|33065.7|32915.7|33
1624813050000|2021-06-27 16:57:30|33081.4|32931.4|33089.4|32939.4|33090.7|32940.7|33081.4|32931.4|33
1624813060000|2021-06-27 16:57:40|33088|32938|33091.8|32941.8|33093.8|32943.8|33087.8|32937.8|33
1624813070000|2021-06-27 16:57:50|33089.8|32939.8|33082.7|32932.7|33089.8|32939.8|33077.5|32927.5|32
1624813080000|2021-06-27 16:58:00|33085.3|32935.3|33084.2|32934.2|33085.4|32935.4|33082.8|32932.8|31
1624813090000|2021-06-27 16:58:10|33084.3|32934.3|33069.4|32919.4|33084.5|32934.5|33068.6|32918.6|31
1624813100000|2021-06-27 16:58:20|33069.1|32919.1|33067.4|32917.4|33069.1|32919.1|33067.3|32917.3|23
1624813110000|2021-06-27 16:58:30|33067.3|32917.3|33063.7|32913.7|33072.2|32922.2|33063.6|32913.6|34
1624813120000|2021-06-27 16:58:40|33064.4|32914.4|33077|32927|33079.6|32929.6|33064.2|32914.2|32
1624813130000|2021-06-27 16:58:50|33077.9|32927.9|33079.4|32929.4|33081.7|32931.7|33076.9|32926.9|28
1624813140000|2021-06-27 16:59:00|33079.3|32929.3|33068.3|32918.3|33079.4|32929.4|33065.5|32915.5|31
1624813150000|2021-06-27 16:59:10|33068.1|32918.1|33066.5|32916.5|33071.5|32921.5|33064.3|32914.3|34
1624813160000|2021-06-27 16:59:20|33066.4|32916.4|33064.1|32914.1|33068.5|32918.5|33064.1|32914.1|33
1624813170000|2021-06-27 16:59:30|33063.9|32913.9|33061.7|32911.7|33063.9|32913.9|33061.3|32911.3|21
1624813180000|2021-06-27 16:59:40|33061|32911|33083.8|32933.8|33083.8|32933.8|33060.3|32910.3|32
1624813190000|2021-06-27 16:59:50|33089.2|32939.2|33087.1|32937.1|33096.4|32946.4|33084.4|32934.4|39
1624813200000|2021-06-27 17:00:00|33088.5|32938.5|33059.2|32909.2|33088.5|32938.5|33056.9|32906.9|39
1624813210000|2021-06-27 17:00:10|33059.8|32909.8|33060.1|32910.1|33063|32913|33058.4|32908.4|34
1624813220000|2021-06-27 17:00:20|33061.9|32911.9|33059.8|32909.8|33063.5|32913.5|33059.8|32909.8|36
1624813230000|2021-06-27 17:00:30|33057.6|32907.6|33042.9|32892.9|33057.6|32907.6|33039.8|32889.8|34
1624813240000|2021-06-27 17:00:40|33041|32891|33036.8|32886.8|33043.1|32893.1|33036.8|32886.8|37
1624813250000|2021-06-27 17:00:50|33037|32887|33037.7|32887.7|33041.4|32891.4|33036.3|32886.3|36
1624813260000|2021-06-27 17:01:00|33039.4|32889.4|33029.2|32879.2|33039.9|32889.9|33029.2|32879.2|35
1624813270000|2021-06-27 17:01:10|33030.6|32880.6|33028|32878|33032.1|32882.1|33026.6|32876.6|29
1624813280000|2021-06-27 17:01:20|33028.2|32878.2|33034.1|32884.1|33038.1|32888.1|33027.8|32877.8|32
1624813290000|2021-06-27 17:01:30|33034.4|32884.4|33039.2|32889.2|33041.2|32891.2|33033.1|32883.1|24
1624813300000|2021-06-27 17:01:40|33038.1|32888.1|33042.8|32892.8|33044.4|32894.4|33034.5|32884.5|29
1624813310000|2021-06-27 17:01:50|33043.1|32893.1|33043.4|32893.4|33044|32894|33041|32891|27
1624813320000|2021-06-27 17:02:00|33043.1|32893.1|33040.4|32890.4|33043.1|32893.1|33033.4|32883.4|35
1624813330000|2021-06-27 17:02:10|33040.7|32890.7|33042.1|32892.1|33043.1|32893.1|33038.3|32888.3|31
1624813340000|2021-06-27 17:02:20|33042.3|32892.3|33030.9|32880.9|33044.3|32894.3|33029.6|32879.6|26
1624813350000|2021-06-27 17:02:30|33028.6|32878.6|33008.9|32858.9|33028.6|32878.6|33003.8|32853.8|36
1624813360000|2021-06-27 17:02:40|33002.7|32852.7|32999.4|32849.4|33002.7|32852.7|32989.2|32839.2|30
1624813370000|2021-06-27 17:02:50|33000.9|32850.9|32990.6|32840.6|33004.1|32854.1|32990.1|32840.1|34
1624813380000|2021-06-27 17:03:00|32990.5|32840.5|32979.2|32829.2|32991.3|32841.3|32976.2|32826.2|33
1624813390000|2021-06-27 17:03:10|32979.4|32829.4|32986|32836|32986.2|32836.2|32971.7|32821.7|35
1624813400000|2021-06-27 17:03:20|32985.7|32835.7|32989.2|32839.2|32991.4|32841.4|32985.2|32835.2|34
1624813410000|2021-06-27 17:03:30|32988.8|32838.8|32998.5|32848.5|32999.7|32849.7|32987.7|32837.7|34
1624813420000|2021-06-27 17:03:40|32995.8|32845.8|33004|32854|33004.3|32854.3|32995.8|32845.8|35
1624813430000|2021-06-27 17:03:50|33003.5|32853.5|32989.3|32839.3|33009.2|32859.2|32989.3|32839.3|32
1624813440000|2021-06-27 17:04:00|32989.2|32839.2|32996|32846|32997.4|32847.4|32989.2|32839.2|28
1624813450000|2021-06-27 17:04:10|32996.3|32846.3|32982.4|32832.4|32997|32847|32978.9|32828.9|38
1624813460000|2021-06-27 17:04:20|32982.3|32832.3|32975.6|32825.6|32984.6|32834.6|32975.6|32825.6|31
1624813470000|2021-06-27 17:04:30|32975.8|32825.8|32981.5|32831.5|32981.5|32831.5|32972.3|32822.3|32
1624813480000|2021-06-27 17:04:40|32981.8|32831.8|32979.5|32829.5|32981.8|32831.8|32979.3|32829.3|29
1624813490000|2021-06-27 17:04:50|32979.7|32829.7|32985.2|32835.2|32985.2|32835.2|32979.7|32829.7|35
1624813500000|2021-06-27 17:05:00|32985.3|32835.3|32968.9|32818.9|32985.6|32835.6|32968.4|32818.4|32
1624813510000|2021-06-27 17:05:10|32967.3|32817.3|32968.1|32818.1|32968.7|32818.7|32965.4|32815.4|26
1624813520000|2021-06-27 17:05:20|32970.1|32820.1|32968.8|32818.8|32973.8|32823.8|32963.8|32813.8|36
1624813530000|2021-06-27 17:05:30|32969.6|32819.6|32962|32812|32969.6|32819.6|32961.7|32811.7|35
1624813540000|2021-06-27 17:05:40|32961.1|32811.1|32963|32813|32964.4|32814.4|32959.6|32809.6|22
1624813550000|2021-06-27 17:05:50|32964.4|32814.4|32984.1|32834.1|32984.1|32834.1|32964.4|32814.4|30
1624813560000|2021-06-27 17:06:00|32984.4|32834.4|33003.3|32853.3|33003.3|32853.3|32984.3|32834.3|28
1624813570000|2021-06-27 17:06:10|33005.1|32855.1|33012.4|32862.4|33013.3|32863.3|33005.1|32855.1|29
1624813580000|2021-06-27 17:06:20|33012.1|32862.1|33027.4|32877.4|33028.2|32878.2|33011.7|32861.7|31
1624813590000|2021-06-27 17:06:30|33025.3|32875.3|33026|32876|33026.9|32876.9|33024.9|32874.9|27
1624813600000|2021-06-27 17:06:40|33025.4|32875.4|33022.4|32872.4|33026.1|32876.1|33013.8|32863.8|28
1624813610000|2021-06-27 17:06:50|33021.4|32871.4|33030.8|32880.8|33032.2|32882.2|33018.8|32868.8|24
1624813620000|2021-06-27 17:07:00|33029.6|32879.6|33020.5|32870.5|33030.6|32880.6|33018.4|32868.4|32
1624813630000|2021-06-27 17:07:10|33024|32874|33042.1|32892.1|33042.5|32892.5|33024|32874|33
1624813640000|2021-06-27 17:07:20|33041.7|32891.7|33038.2|32888.2|33042.1|32892.1|33038.1|32888.1|27
1624813650000|2021-06-27 17:07:30|33038.5|32888.5|33027.6|32877.6|33041.5|32891.5|33022.7|32872.7|35
1624813660000|2021-06-27 17:07:40|33027.7|32877.7|33038|32888|33039|32889|33026.4|32876.4|32
1624813670000|2021-06-27 17:07:50|33037.1|32887.1|33037.1|32887.1|33039.2|32889.2|33037|32887|28
1624813680000|2021-06-27 17:08:00|33037.2|32887.2|33042.9|32892.9|33044|32894|33037|32887|28
1624813690000|2021-06-27 17:08:10|33043.5|32893.5|33058.2|32908.2|33059.6|32909.6|33043.4|32893.4|26
1624813700000|2021-06-27 17:08:20|33058.8|32908.8|33073.2|32923.2|33075.7|32925.7|33058.1|32908.1|34
1624813710000|2021-06-27 17:08:30|33073|32923|33072.8|32922.8|33073.1|32923.1|33063.1|32913.1|31
1624813720000|2021-06-27 17:08:40|33075|32925|33088.9|32938.9|33089.5|32939.5|33075|32925|31
1624813730000|2021-06-27 17:08:50|33089.9|32939.9|33062.5|32912.5|33089.9|32939.9|33062.5|32912.5|36
1624813740000|2021-06-27 17:09:00|33062.8|32912.8|33089.8|32939.8|33089.8|32939.8|33060.1|32910.1|39
1624813750000|2021-06-27 17:09:10|33091|32941|33089.8|32939.8|33092.5|32942.5|33088.2|32938.2|30
1624813760000|2021-06-27 17:09:20|33090|32940|33086|32936|33096.8|32946.8|33086|32936|31
1624813770000|2021-06-27 17:09:30|33084.1|32934.1|33081.8|32931.8|33086.6|32936.6|33081.8|32931.8|31
1624813780000|2021-06-27 17:09:40|33083.6|32933.6|33091|32941|33092.6|32942.6|33083.6|32933.6|30
1624813790000|2021-06-27 17:09:50|33088.9|32938.9|33099.7|32949.7|33099.7|32949.7|33088.5|32938.5|34
1624813800000|2021-06-27 17:10:00|33100.5|32950.5|33103.1|32953.1|33103.1|32953.1|33088.8|32938.8|35
1624813810000|2021-06-27 17:10:10|33102.3|32952.3|33086.5|32936.5|33102.3|32952.3|33085.1|32935.1|31
1624813820000|2021-06-27 17:10:20|33086.6|32936.6|33090.5|32940.5|33093.1|32943.1|33085.9|32935.9|31
1624813830000|2021-06-27 17:10:30|33090.7|32940.7|33119.5|32969.5|33119.5|32969.5|33090.5|32940.5|25
1624813840000|2021-06-27 17:10:40|33120|32970|33148.7|32998.7|33148.9|32998.9|33120|32970|37
1624813850000|2021-06-27 17:10:50|33148.6|32998.6|33127.3|32977.3|33151.7|33001.7|33125.4|32975.4|36
1624813860000|2021-06-27 17:11:00|33127.5|32977.5|33116.6|32966.6|33127.5|32977.5|33111.4|32961.4|37
1624813870000|2021-06-27 17:11:10|33116.5|32966.5|33110.4|32960.4|33116.5|32966.5|33107.4|32957.4|30
1624813880000|2021-06-27 17:11:20|33110.9|32960.9|33122.9|32972.9|33123.2|32973.2|33110.9|32960.9|34
1624813890000|2021-06-27 17:11:30|33123|32973|33130|32980|33130|32980|33121.5|32971.5|29
1624813900000|2021-06-27 17:11:40|33130.9|32980.9|33131.4|32981.4|33131.4|32981.4|33126.9|32976.9|33
1624813910000|2021-06-27 17:11:50|33132.8|32982.8|33132.2|32982.2|33133|32983|33130.9|32980.9|29
1624813920000|2021-06-27 17:12:00|33132.5|32982.5|33134.7|32984.7|33134.7|32984.7|33131.9|32981.9|20
1624813930000|2021-06-27 17:12:10|33135.2|32985.2|33132.4|32982.4|33135.5|32985.5|33131.8|32981.8|19
1624813940000|2021-06-27 17:12:20|33131.7|32981.7|33126.5|32976.5|33131.7|32981.7|33123.7|32973.7|32
1624813950000|2021-06-27 17:12:30|33122.5|32972.5|33125.9|32975.9|33126|32976|33121|32971|33
1624813960000|2021-06-27 17:12:40|33126|32976|33119.1|32969.1|33126|32976|33118.6|32968.6|30
1624813970000|2021-06-27 17:12:50|33118.7|32968.7|33123.4|32973.4|33124.3|32974.3|33118.5|32968.5|17
1624813980000|2021-06-27 17:13:00|33122.1|32972.1|33124.1|32974.1|33128.1|32978.1|33121.4|32971.4|25
1624813990000|2021-06-27 17:13:10|33124.3|32974.3|33133.6|32983.6|33135.1|32985.1|33124.3|32974.3|22
1624814000000|2021-06-27 17:13:20|33133.7|32983.7|33134.9|32984.9|33135.6|32985.6|33131.9|32981.9|21
1624814010000|2021-06-27 17:13:30|33134.1|32984.1|33138.2|32988.2|33141.2|32991.2|33131.2|32981.2|33
1624814020000|2021-06-27 17:13:40|33135.9|32985.9|33139.1|32989.1|33139.9|32989.9|33132.6|32982.6|33
1624814030000|2021-06-27 17:13:50|33138.7|32988.7|33120.3|32970.3|33139.4|32989.4|33120.1|32970.1|32
1624814040000|2021-06-27 17:14:00|33121.9|32971.9|33099.9|32949.9|33122|32972|33099.7|32949.7|34
1624814050000|2021-06-27 17:14:10|33099.3|32949.3|33088.1|32938.1|33099.3|32949.3|33088.1|32938.1|37
1624814060000|2021-06-27 17:14:20|33090|32940|33087.5|32937.5|33090.6|32940.6|33086.7|32936.7|28
1624814070000|2021-06-27 17:14:30|33089|32939|33084.8|32934.8|33089|32939|33084.4|32934.4|22
1624814080000|2021-06-27 17:14:40|33085|32935|33083.6|32933.6|33085|32935|33082.5|32932.5|29
1624814090000|2021-06-27 17:14:50|33083.7|32933.7|33081.8|32931.8|33083.8|32933.8|33081.5|32931.5|26
1624814100000|2021-06-27 17:15:00|33081.7|32931.7|33094.4|32944.4|33095.8|32945.8|33081.7|32931.7|27
1624814110000|2021-06-27 17:15:10|33096.3|32946.3|33103.1|32953.1|33106.7|32956.7|33094.6|32944.6|21
1624814120000|2021-06-27 17:15:20|33103.6|32953.6|33103.7|32953.7|33113.6|32963.6|33103.1|32953.1|37
1624814130000|2021-06-27 17:15:30|33100.8|32950.8|33103.4|32953.4|33103.8|32953.8|33097.3|32947.3|31
1624814140000|2021-06-27 17:15:40|33103.6|32953.6|33094.5|32944.5|33103.6|32953.6|33094.5|32944.5|26
1624814150000|2021-06-27 17:15:50|33094.6|32944.6|33091.3|32941.3|33096.2|32946.2|33089.9|32939.9|33
1624814160000|2021-06-27 17:16:00|33091.2|32941.2|33088.8|32938.8|33099.4|32949.4|33088.3|32938.3|32
1624814170000|2021-06-27 17:16:10|33087.9|32937.9|33085.2|32935.2|33089|32939|33083.7|32933.7|31
1624814180000|2021-06-27 17:16:20|33086.9|32936.9|33070.9|32920.9|33086.9|32936.9|33070.1|32920.1|29
1624814190000|2021-06-27 17:16:30|33070.4|32920.4|33047.9|32897.9|33070.4|32920.4|33047.9|32897.9|32
1624814200000|2021-06-27 17:16:40|33047.1|32897.1|33048.5|32898.5|33048.7|32898.7|33041.9|32891.9|37
1624814210000|2021-06-27 17:16:50|33049.3|32899.3|33038.4|32888.4|33049.3|32899.3|33038.4|32888.4|34
1624814220000|2021-06-27 17:17:00|33039.5|32889.5|33040.1|32890.1|33043.3|32893.3|33039.5|32889.5|31
1624814230000|2021-06-27 17:17:10|33040.3|32890.3|33032.2|32882.2|33049.7|32899.7|33030.5|32880.5|33
1624814240000|2021-06-27 17:17:20|33032.5|32882.5|33029.3|32879.3|33034.7|32884.7|33029|32879|28
1624814250000|2021-06-27 17:17:30|33029.6|32879.6|33043.8|32893.8|33044.4|32894.4|33029.6|32879.6|28
1624814260000|2021-06-27 17:17:40|33042.5|32892.5|33043.4|32893.4|33043.4|32893.4|33039.5|32889.5|28
1624814270000|2021-06-27 17:17:50|33043.5|32893.5|33027.5|32877.5|33043.6|32893.6|33027.5|32877.5|31
1624814280000|2021-06-27 17:18:00|33028.3|32878.3|33030.3|32880.3|33031.6|32881.6|33028|32878|29
1624814290000|2021-06-27 17:18:10|33030.1|32880.1|33014.9|32864.9|33031.1|32881.1|33013.9|32863.9|29
1624814300000|2021-06-27 17:18:20|33014.6|32864.6|32990.5|32840.5|33018.1|32868.1|32988.9|32838.9|34
1624814310000|2021-06-27 17:18:30|32989.3|32839.3|32989.8|32839.8|32990.3|32840.3|32986.1|32836.1|29
1624814320000|2021-06-27 17:18:40|32990.2|32840.2|33006|32856|33011.5|32861.5|32990.2|32840.2|34
1624814330000|2021-06-27 17:18:50|33006.4|32856.4|32988.4|32838.4|33006.4|32856.4|32988|32838|33
1624814340000|2021-06-27 17:19:00|32990.1|32840.1|32977.9|32827.9|32990.1|32840.1|32977.9|32827.9|30
1624814350000|2021-06-27 17:19:10|32978.3|32828.3|32997|32847|32997|32847|32976.2|32826.2|28
1624814360000|2021-06-27 17:19:20|32996.9|32846.9|33022|32872|33022.3|32872.3|32996.8|32846.8|38
1624814370000|2021-06-27 17:19:30|33021.4|32871.4|33012.7|32862.7|33021.4|32871.4|33010.5|32860.5|24
1624814380000|2021-06-27 17:19:40|33013.1|32863.1|33031.2|32881.2|33032.2|32882.2|33013.1|32863.1|36
1624814390000|2021-06-27 17:19:50|33031.6|32881.6|33044|32894|33044|32894|33029.7|32879.7|28
1624814400000|2021-06-27 17:20:00|33045.8|32895.8|33015.4|32865.4|33045.8|32895.8|33015.1|32865.1|36
1624814410000|2021-06-27 17:20:10|33019.1|32869.1|33022.9|32872.9|33023.8|32873.8|33019.1|32869.1|37
1624814420000|2021-06-27 17:20:20|33023.3|32873.3|33009.2|32859.2|33023.3|32873.3|33008.5|32858.5|37
1624814430000|2021-06-27 17:20:30|33011.7|32861.7|33013|32863|33013.6|32863.6|33009.7|32859.7|31
1624814440000|2021-06-27 17:20:40|33013.1|32863.1|33020.7|32870.7|33022.9|32872.9|33012.4|32862.4|27
1624814450000|2021-06-27 17:20:50|33021.2|32871.2|33022.9|32872.9|33024.8|32874.8|33018.3|32868.3|28
1624814460000|2021-06-27 17:21:00|33023.1|32873.1|33024.7|32874.7|33024.9|32874.9|33022.5|32872.5|25
1624814470000|2021-06-27 17:21:10|33024.5|32874.5|33022.9|32872.9|33035.6|32885.6|33022.3|32872.3|31
1624814480000|2021-06-27 17:21:20|33019.9|32869.9|33022.2|32872.2|33023.5|32873.5|33019.9|32869.9|34
1624814490000|2021-06-27 17:21:30|33022.6|32872.6|33024|32874|33024.7|32874.7|33020|32870|34
1624814500000|2021-06-27 17:21:40|33023.1|32873.1|33022.1|32872.1|33023.4|32873.4|33020.5|32870.5|30
1624814510000|2021-06-27 17:21:50|33022|32872|33043.6|32893.6|33043.6|32893.6|33021.3|32871.3|32
1624814520000|2021-06-27 17:22:00|33043.9|32893.9|33043|32893|33045|32895|33042.7|32892.7|32
1624814530000|2021-06-27 17:22:10|33043.1|32893.1|33043.8|32893.8|33044.4|32894.4|33042.5|32892.5|23
1624814540000|2021-06-27 17:22:20|33044|32894|33050.8|32900.8|33051.7|32901.7|33044|32894|22
1624814550000|2021-06-27 17:22:30|33051.1|32901.1|33057.9|32907.9|33057.9|32907.9|33040.5|32890.5|33
1624814560000|2021-06-27 17:22:40|33058.4|32908.4|33063.8|32913.8|33063.8|32913.8|33058.2|32908.2|33
1624814570000|2021-06-27 17:22:50|33063.7|32913.7|33110.2|32960.2|33120.6|32970.6|33063.7|32913.7|36
1624814580000|2021-06-27 17:23:00|33109.5|32959.5|33082|32932|33109.5|32959.5|33080.2|32930.2|36
1624814590000|2021-06-27 17:23:10|33082.4|32932.4|33090.7|32940.7|33096.1|32946.1|33082.4|32932.4|34
1624814600000|2021-06-27 17:23:20|33086.7|32936.7|33081.8|32931.8|33089.5|32939.5|33080.7|32930.7|35
1624814610000|2021-06-27 17:23:30|33080.9|32930.9|33082.4|32932.4|33083.8|32933.8|33079.9|32929.9|28
1624814620000|2021-06-27 17:23:40|33081.9|32931.9|33090.1|32940.1|33090.5|32940.5|33081.9|32931.9|34
1624814630000|2021-06-27 17:23:50|33089.7|32939.7|33080.6|32930.6|33090.1|32940.1|33080.2|32930.2|25
1624814640000|2021-06-27 17:24:00|33080.5|32930.5|33068.4|32918.4|33080.8|32930.8|33067.8|32917.8|21
1624814650000|2021-06-27 17:24:10|33068.2|32918.2|33069.3|32919.3|33071|32921|33068|32918|32
1624814660000|2021-06-27 17:24:20|33070.2|32920.2|33080.5|32930.5|33080.8|32930.8|33069.2|32919.2|30
1624814670000|2021-06-27 17:24:30|33079.8|32929.8|33062.9|32912.9|33079.8|32929.8|33061|32911|31
1624814680000|2021-06-27 17:24:40|33062.8|32912.8|33072.4|32922.4|33074.6|32924.6|33062.5|32912.5|35
1624814690000|2021-06-27 17:24:50|33072.6|32922.6|33073.4|32923.4|33074.4|32924.4|33072.5|32922.5|31
1624814700000|2021-06-27 17:25:00|33073.5|32923.5|33075.1|32925.1|33076.5|32926.5|33073.5|32923.5|25
1624814710000|2021-06-27 17:25:10|33075.7|32925.7|33084.6|32934.6|33085|32935|33073.5|32923.5|28
1624814720000|2021-06-27 17:25:20|33085.1|32935.1|33084.1|32934.1|33085.2|32935.2|33081.6|32931.6|24
1624814730000|2021-06-27 17:25:30|33084.2|32934.2|33086.6|32936.6|33086.6|32936.6|33084.2|32934.2|11
1624814740000|2021-06-27 17:25:40|33086.7|32936.7|33085.4|32935.4|33086.7|32936.7|33082.4|32932.4|29
1624814750000|2021-06-27 17:25:50|33085.8|32935.8|33101.8|32951.8|33101.8|32951.8|33085.8|32935.8|32
1624814760000|2021-06-27 17:26:00|33101.5|32951.5|33076.8|32926.8|33102.2|32952.2|33075.6|32925.6|32
1624814770000|2021-06-27 17:26:10|33076.6|32926.6|33077|32927|33077.3|32927.3|33076.3|32926.3|15
1624814780000|2021-06-27 17:26:20|33076.9|32926.9|33078.1|32928.1|33078.1|32928.1|33076.7|32926.7|15
1624814790000|2021-06-27 17:26:30|33078.7|32928.7|33081.2|32931.2|33081.2|32931.2|33075.7|32925.7|27
1624814800000|2021-06-27 17:26:40|33080.5|32930.5|33081.1|32931.1|33082.4|32932.4|33079.8|32929.8|29
1624814810000|2021-06-27 17:26:50|33081.9|32931.9|33083.7|32933.7|33085.1|32935.1|33081.4|32931.4|26
1624814820000|2021-06-27 17:27:00|33083.4|32933.4|33076.5|32926.5|33083.4|32933.4|33076.4|32926.4|33
1624814830000|2021-06-27 17:27:10|33076.4|32926.4|33078.9|32928.9|33079.2|32929.2|33075.1|32925.1|19
1624814840000|2021-06-27 17:27:20|33078.6|32928.6|33081.4|32931.4|33081.5|32931.5|33077.8|32927.8|23
1624814850000|2021-06-27 17:27:30|33081.5|32931.5|33081.9|32931.9|33081.9|32931.9|33081.1|32931.1|9
1624814860000|2021-06-27 17:27:40|33082.1|32932.1|33071.6|32921.6|33082.1|32932.1|33070.9|32920.9|23
1624814870000|2021-06-27 17:27:50|33073.7|32923.7|33071.6|32921.6|33080.6|32930.6|33071.6|32921.6|15
1624814880000|2021-06-27 17:28:00|33070.4|32920.4|33067.2|32917.2|33071.7|32921.7|33066.8|32916.8|35
1624814890000|2021-06-27 17:28:10|33067.1|32917.1|33085.6|32935.6|33085.6|32935.6|33067|32917|28
1624814900000|2021-06-27 17:28:20|33087.9|32937.9|33096.4|32946.4|33098.3|32948.3|33087.9|32937.9|29
1624814910000|2021-06-27 17:28:30|33096.5|32946.5|33095.5|32945.5|33097.5|32947.5|33095.5|32945.5|24
1624814920000|2021-06-27 17:28:40|33095.6|32945.6|33098.7|32948.7|33098.9|32948.9|33095.6|32945.6|21
1624814930000|2021-06-27 17:28:50|33099.9|32949.9|33104.6|32954.6|33104.9|32954.9|33099.9|32949.9|14
1624814940000|2021-06-27 17:29:00|33103.2|32953.2|33106.2|32956.2|33106.5|32956.5|33103.2|32953.2|21
1624814950000|2021-06-27 17:29:10|33105.7|32955.7|33103.2|32953.2|33105.7|32955.7|33103.2|32953.2|12
1624814960000|2021-06-27 17:29:20|33102.9|32952.9|33106.9|32956.9|33106.9|32956.9|33102.9|32952.9|8
1624814970000|2021-06-27 17:29:30|33106.3|32956.3|33096.8|32946.8|33106.6|32956.6|33096.6|32946.6|22
1624814980000|2021-06-27 17:29:40|33097|32947|33094.9|32944.9|33097.3|32947.3|33094.8|32944.8|11
1624814990000|2021-06-27 17:29:50|33095|32945|33083.8|32933.8|33095.1|32945.1|33083.8|32933.8|16
1624815000000|2021-06-27 17:30:00|33083.9|32933.9|33079.4|32929.4|33083.9|32933.9|33078.8|32928.8|28
1624815010000|2021-06-27 17:30:10|33078.9|32928.9|33057.1|32907.1|33079.6|32929.6|33057.1|32907.1|30
1624815020000|2021-06-27 17:30:20|33056.9|32906.9|33054.7|32904.7|33059|32909|33054.3|32904.3|21
1624815030000|2021-06-27 17:30:30|33054.8|32904.8|33041.6|32891.6|33054.8|32904.8|33041.2|32891.2|26
1624815040000|2021-06-27 17:30:40|33041.2|32891.2|33038.2|32888.2|33041.4|32891.4|33035.8|32885.8|23
1624815050000|2021-06-27 17:30:50|33038|32888|33040.3|32890.3|33040.4|32890.4|33037.6|32887.6|17
1624815060000|2021-06-27 17:31:00|33040.6|32890.6|33030.1|32880.1|33040.6|32890.6|33030.1|32880.1|26
1624815070000|2021-06-27 17:31:10|33029.8|32879.8|33040|32890|33046.7|32896.7|33029.8|32879.8|28
1624815080000|2021-06-27 17:31:20|33039.6|32889.6|33044.6|32894.6|33044.6|32894.6|33039.6|32889.6|32
1624815090000|2021-06-27 17:31:30|33044.8|32894.8|33031.2|32881.2|33052.4|32902.4|33031.2|32881.2|32
1624815100000|2021-06-27 17:31:40|33031.9|32881.9|33035.6|32885.6|33037|32887|33031.9|32881.9|35
1624815110000|2021-06-27 17:31:50|33035.1|32885.1|33043.3|32893.3|33046|32896|33035.1|32885.1|34
1624815120000|2021-06-27 17:32:00|33042.5|32892.5|33036|32886|33045.9|32895.9|33035.9|32885.9|34
1624815130000|2021-06-27 17:32:10|33035.8|32885.8|33027.9|32877.9|33035.8|32885.8|33027.7|32877.7|27
1624815140000|2021-06-27 17:32:20|33028.3|32878.3|33027.5|32877.5|33029.2|32879.2|33024.1|32874.1|37
1624815150000|2021-06-27 17:32:30|33027.4|32877.4|33018.6|32868.6|33029.1|32879.1|33018.6|32868.6|33
1624815160000|2021-06-27 17:32:40|33017.9|32867.9|33016.6|32866.6|33017.9|32867.9|33014.4|32864.4|34
1624815170000|2021-06-27 17:32:50|33016|32866|33016.6|32866.6|33020.3|32870.3|33015.7|32865.7|33
1624815180000|2021-06-27 17:33:00|33017.2|32867.2|33030|32880|33030|32880|33016.7|32866.7|32
1624815190000|2021-06-27 17:33:10|33030.9|32880.9|33019.8|32869.8|33038.5|32888.5|33019.8|32869.8|34
1624815200000|2021-06-27 17:33:20|33020|32870|33048.1|32898.1|33050.2|32900.2|33020|32870|36
1624815210000|2021-06-27 17:33:30|33048.2|32898.2|33048.6|32898.6|33050.5|32900.5|33048.1|32898.1|19
1624815220000|2021-06-27 17:33:40|33048.8|32898.8|33061.8|32911.8|33062.4|32912.4|33048.8|32898.8|22
1624815230000|2021-06-27 17:33:50|33061.1|32911.1|33056.8|32906.8|33062.6|32912.6|33054.5|32904.5|26
1624815240000|2021-06-27 17:34:00|33056.9|32906.9|33056.1|32906.1|33057.5|32907.5|33055.5|32905.5|21
1624815250000|2021-06-27 17:34:10|33057.2|32907.2|33058.4|32908.4|33058.4|32908.4|33053.9|32903.9|30
1624815260000|2021-06-27 17:34:20|33061.7|32911.7|33075.4|32925.4|33076.2|32926.2|33061.7|32911.7|26
1624815270000|2021-06-27 17:34:30|33075.5|32925.5|33115.5|32965.5|33115.5|32965.5|33075.5|32925.5|27
1624815280000|2021-06-27 17:34:40|33116.8|32966.8|33115.1|32965.1|33118.3|32968.3|33112.2|32962.2|28
1624815290000|2021-06-27 17:34:50|33115.6|32965.6|33101.1|32951.1|33115.6|32965.6|33098.1|32948.1|37
1624815300000|2021-06-27 17:35:00|33100.8|32950.8|33099|32949|33107|32957|33099|32949|27
1624815310000|2021-06-27 17:35:10|33099.4|32949.4|33092.7|32942.7|33099.4|32949.4|33079.9|32929.9|29
1624815320000|2021-06-27 17:35:20|33093.4|32943.4|33103.8|32953.8|33103.8|32953.8|33089.4|32939.4|26
1624815330000|2021-06-27 17:35:30|33107|32957|33115.8|32965.8|33118.9|32968.9|33107|32957|29
1624815340000|2021-06-27 17:35:40|33115.1|32965.1|33116.2|32966.2|33117.2|32967.2|33113.9|32963.9|29
1624815350000|2021-06-27 17:35:50|33116.5|32966.5|33108.8|32958.8|33116.5|32966.5|33107.6|32957.6|22
1624815360000|2021-06-27 17:36:00|33108.5|32958.5|33097.4|32947.4|33108.9|32958.9|33097.4|32947.4|28
1624815370000|2021-06-27 17:36:10|33096.4|32946.4|33099.9|32949.9|33101.7|32951.7|33095.9|32945.9|29
1624815380000|2021-06-27 17:36:20|33099.5|32949.5|33101.3|32951.3|33102.5|32952.5|33099.4|32949.4|12
1624815390000|2021-06-27 17:36:30|33102.1|32952.1|33099.5|32949.5|33102.2|32952.2|33098.9|32948.9|9
1624815400000|2021-06-27 17:36:40|33099.2|32949.2|33100.6|32950.6|33101|32951|33099.2|32949.2|8
1624815410000|2021-06-27 17:36:50|33100.9|32950.9|33100.6|32950.6|33100.9|32950.9|33100.6|32950.6|2
1624815420000|2021-06-27 17:37:00|33100.5|32950.5|33091.1|32941.1|33100.5|32950.5|33090.3|32940.3|9
1624815430000|2021-06-27 17:37:10|33090.7|32940.7|33092.2|32942.2|33098.3|32948.3|33089.4|32939.4|27
1624815440000|2021-06-27 17:37:20|33094.2|32944.2|33071.7|32921.7|33095.8|32945.8|33071.7|32921.7|27
1624815450000|2021-06-27 17:37:30|33068.8|32918.8|33075|32925|33075|32925|33068.8|32918.8|28
1624815460000|2021-06-27 17:37:40|33075.6|32925.6|33070.7|32920.7|33078.1|32928.1|33068.4|32918.4|14
1624815470000|2021-06-27 17:37:50|33069.9|32919.9|33057.1|32907.1|33069.9|32919.9|33057.1|32907.1|19
1624815480000|2021-06-27 17:38:00|33055.1|32905.1|33062.6|32912.6|33063.1|32913.1|33051.9|32901.9|16
1624815490000|2021-06-27 17:38:10|33062.4|32912.4|33064.7|32914.7|33066.2|32916.2|33059.8|32909.8|31
1624815500000|2021-06-27 17:38:20|33066|32916|33067.1|32917.1|33069.9|32919.9|33065.7|32915.7|24
1624815510000|2021-06-27 17:38:30|33067|32917|33065.9|32915.9|33067|32917|33064.4|32914.4|28
1624815520000|2021-06-27 17:38:40|33066.2|32916.2|33079.4|32929.4|33079.4|32929.4|33066.2|32916.2|28
1624815530000|2021-06-27 17:38:50|33080.1|32930.1|33073.2|32923.2|33080.1|32930.1|33072.8|32922.8|31
1624815540000|2021-06-27 17:39:00|33073.3|32923.3|33079.9|32929.9|33080|32930|33073.3|32923.3|28
1624815550000|2021-06-27 17:39:10|33080|32930|33094|32944|33094.1|32944.1|33080|32930|27
1624815560000|2021-06-27 17:39:20|33095.4|32945.4|33097.3|32947.3|33101.6|32951.6|33095.3|32945.3|25
1624815570000|2021-06-27 17:39:30|33097.2|32947.2|33102.6|32952.6|33108.2|32958.2|33094.5|32944.5|35
1624815580000|2021-06-27 17:39:40|33102.2|32952.2|33103.2|32953.2|33104|32954|33102.2|32952.2|32
1624815590000|2021-06-27 17:39:50|33103.5|32953.5|33093.7|32943.7|33103.8|32953.8|33087.1|32937.1|32
1624815600000|2021-06-27 17:40:00|33094.4|32944.4|33096.7|32946.7|33100.3|32950.3|33094.4|32944.4|30
1624815610000|2021-06-27 17:40:10|33096.5|32946.5|33074.6|32924.6|33096.5|32946.5|33074.6|32924.6|35
1624815620000|2021-06-27 17:40:20|33074.9|32924.9|33065.2|32915.2|33075.6|32925.6|33063.9|32913.9|33
1624815630000|2021-06-27 17:40:30|33064.4|32914.4|33069.5|32919.5|33069.5|32919.5|33060.2|32910.2|37
1624815640000|2021-06-27 17:40:40|33070.5|32920.5|33072.1|32922.1|33072.6|32922.6|33066.6|32916.6|37
1624815650000|2021-06-27 17:40:50|33072.2|32922.2|33070.5|32920.5|33072.3|32922.3|33069.9|32919.9|25
1624815660000|2021-06-27 17:41:00|33070.8|32920.8|33071.1|32921.1|33071.8|32921.8|33067.2|32917.2|31
1624815670000|2021-06-27 17:41:10|33071.6|32921.6|33079.2|32929.2|33081.2|32931.2|33071.6|32921.6|23
1624815680000|2021-06-27 17:41:20|33078.8|32928.8|33067.6|32917.6|33078.8|32928.8|33067.5|32917.5|32
1624815690000|2021-06-27 17:41:30|33066.8|32916.8|33067.6|32917.6|33068.6|32918.6|33066.7|32916.7|20
1624815700000|2021-06-27 17:41:40|33067.4|32917.4|33069.9|32919.9|33071.1|32921.1|33066.2|32916.2|26
1624815710000|2021-06-27 17:41:50|33069.8|32919.8|33088.7|32938.7|33089|32939|33069.8|32919.8|27
1624815720000|2021-06-27 17:42:00|33093.4|32943.4|33078.6|32928.6|33093.4|32943.4|33077.7|32927.7|33
1624815730000|2021-06-27 17:42:10|33079.2|32929.2|33081.5|32931.5|33081.5|32931.5|33075.1|32925.1|30
1624815740000|2021-06-27 17:42:20|33081.6|32931.6|33095.3|32945.3|33097.4|32947.4|33081.2|32931.2|32
1624815750000|2021-06-27 17:42:30|33095.2|32945.2|33096.8|32946.8|33096.8|32946.8|33095.2|32945.2|27
1624815760000|2021-06-27 17:42:40|33098|32948|33099.9|32949.9|33100.1|32950.1|33098|32948|32
1624815770000|2021-06-27 17:42:50|33099.6|32949.6|33093.5|32943.5|33099.6|32949.6|33091.5|32941.5|25
1624815780000|2021-06-27 17:43:00|33093.3|32943.3|33090.3|32940.3|33093.3|32943.3|33089.3|32939.3|27
1624815790000|2021-06-27 17:43:10|33090.6|32940.6|33109.7|32959.7|33109.7|32959.7|33090.1|32940.1|28
1624815800000|2021-06-27 17:43:20|33109.8|32959.8|33113.5|32963.5|33114.7|32964.7|33108.9|32958.9|34
1624815810000|2021-06-27 17:43:30|33113.6|32963.6|33110.8|32960.8|33113.6|32963.6|33109.9|32959.9|21
1624815820000|2021-06-27 17:43:40|33110.7|32960.7|33106.8|32956.8|33110.7|32960.7|33102.9|32952.9|33
1624815830000|2021-06-27 17:43:50|33107|32957|33108.6|32958.6|33110.2|32960.2|33107|32957|18
1624815840000|2021-06-27 17:44:00|33108.5|32958.5|33108.8|32958.8|33108.8|32958.8|33107|32957|26
1624815850000|2021-06-27 17:44:10|33108.9|32958.9|33109.1|32959.1|33109.5|32959.5|33108.6|32958.6|31
1624815860000|2021-06-27 17:44:20|33108.1|32958.1|33112.8|32962.8|33113.5|32963.5|33106.7|32956.7|17
1624815870000|2021-06-27 17:44:30|33113.7|32963.7|33118.4|32968.4|33118.8|32968.8|33113.7|32963.7|8
1624815880000|2021-06-27 17:44:40|33118.3|32968.3|33132.3|32982.3|33136.8|32986.8|33118|32968|23
1624815890000|2021-06-27 17:44:50|33133.3|32983.3|33139.9|32989.9|33140.2|32990.2|33133.3|32983.3|33
1624815900000|2021-06-27 17:45:00|33139.8|32989.8|33132.1|32982.1|33142.3|32992.3|33132|32982|31
1624815910000|2021-06-27 17:45:10|33131.8|32981.8|33135.5|32985.5|33135.5|32985.5|33124.5|32974.5|28
1624815920000|2021-06-27 17:45:20|33135.9|32985.9|33164.8|33014.8|33164.8|33014.8|33135.9|32985.9|27
1624815930000|2021-06-27 17:45:30|33165.7|33015.7|33160.9|33010.9|33166.8|33016.8|33136.6|32986.6|39
1624815940000|2021-06-27 17:45:40|33161|33011|33186.3|33036.3|33186.3|33036.3|33161|33011|37
1624815950000|2021-06-27 17:45:50|33189.1|33039.1|33171.1|33021.1|33193|33043|33166.3|33016.3|29
1624815960000|2021-06-27 17:46:00|33170.7|33020.7|33191.1|33041.1|33191.1|33041.1|33170.7|33020.7|37
1624815970000|2021-06-27 17:46:10|33193.2|33043.2|33178.9|33028.9|33193.8|33043.8|33178.1|33028.1|33
1624815980000|2021-06-27 17:46:20|33179|33029|33191|33041|33192.7|33042.7|33178.9|33028.9|33
1624815990000|2021-06-27 17:46:30|33191.9|33041.9|33155.6|33005.6|33196.5|33046.5|33155.6|33005.6|30
1624816000000|2021-06-27 17:46:40|33155.8|33005.8|33157.5|33007.5|33160.7|33010.7|33155.7|33005.7|31
1624816010000|2021-06-27 17:46:50|33156.4|33006.4|33154.3|33004.3|33157.4|33007.4|33152.3|33002.3|20
1624816020000|2021-06-27 17:47:00|33154.6|33004.6|33159.4|33009.4|33159.4|33009.4|33151.5|33001.5|20
1624816030000|2021-06-27 17:47:10|33159|33009|33156.4|33006.4|33159.4|33009.4|33153.7|33003.7|21
1624816040000|2021-06-27 17:47:20|33156.1|33006.1|33137|32987|33156.1|33006.1|33137|32987|34
1624816050000|2021-06-27 17:47:30|33140|32990|33146.4|32996.4|33148.1|32998.1|33136.5|32986.5|35
1624816060000|2021-06-27 17:47:40|33146.1|32996.1|33144.5|32994.5|33149.8|32999.8|33141.7|32991.7|28
1624816070000|2021-06-27 17:47:50|33142.6|32992.6|33130.9|32980.9|33144.4|32994.4|33129.9|32979.9|31
1624816080000|2021-06-27 17:48:00|33130.6|32980.6|33131.7|32981.7|33134.7|32984.7|33130|32980|30
1624816090000|2021-06-27 17:48:10|33132.4|32982.4|33135.4|32985.4|33137.2|32987.2|33130.5|32980.5|33
1624816100000|2021-06-27 17:48:20|33135.3|32985.3|33137|32987|33137|32987|33133.4|32983.4|28
1624816110000|2021-06-27 17:48:30|33136.6|32986.6|33135.5|32985.5|33139|32989|33135.5|32985.5|31
1624816120000|2021-06-27 17:48:40|33135.6|32985.6|33131.3|32981.3|33135.8|32985.8|33130.4|32980.4|27
1624816130000|2021-06-27 17:48:50|33132|32982|33162.8|33012.8|33162.8|33012.8|33125|32975|27
1624816140000|2021-06-27 17:49:00|33166.1|33016.1|33176.6|33026.6|33177.4|33027.4|33165.8|33015.8|39
1624816150000|2021-06-27 17:49:10|33177.6|33027.6|33180.4|33030.4|33184.8|33034.8|33177.5|33027.5|33
1624816160000|2021-06-27 17:49:20|33180.2|33030.2|33178.8|33028.8|33180.4|33030.4|33171.7|33021.7|34
1624816170000|2021-06-27 17:49:30|33177.2|33027.2|33172|33022|33178|33028|33168.3|33018.3|34
1624816180000|2021-06-27 17:49:40|33172.4|33022.4|33174.4|33024.4|33175.8|33025.8|33172.4|33022.4|34
1624816190000|2021-06-27 17:49:50|33174.8|33024.8|33184.2|33034.2|33186.3|33036.3|33171.9|33021.9|31
1624816200000|2021-06-27 17:50:00|33183.9|33033.9|33168.5|33018.5|33183.9|33033.9|33167.4|33017.4|32
1624816210000|2021-06-27 17:50:10|33167.6|33017.6|33179.2|33029.2|33179.2|33029.2|33167.4|33017.4|33
1624816220000|2021-06-27 17:50:20|33178.8|33028.8|33173|33023|33179.6|33029.6|33168.9|33018.9|35
1624816230000|2021-06-27 17:50:30|33172.6|33022.6|33171.9|33021.9|33172.6|33022.6|33166.2|33016.2|25
1624816240000|2021-06-27 17:50:40|33172.7|33022.7|33166|33016|33177.1|33027.1|33166|33016|35
1624816250000|2021-06-27 17:50:50|33165.9|33015.9|33167.4|33017.4|33168.1|33018.1|33164.4|33014.4|21
1624816260000|2021-06-27 17:51:00|33167.5|33017.5|33166.7|33016.7|33167.7|33017.7|33166.7|33016.7|14
1624816270000|2021-06-27 17:51:10|33166.9|33016.9|33152.4|33002.4|33166.9|33016.9|33152|33002|25
1624816280000|2021-06-27 17:51:20|33151.9|33001.9|33146|32996|33152.7|33002.7|33145.6|32995.6|23
1624816290000|2021-06-27 17:51:30|33146.4|32996.4|33145.9|32995.9|33148.1|32998.1|33144.8|32994.8|27
1624816300000|2021-06-27 17:51:40|33146|32996|33146.6|32996.6|33146.6|32996.6|33145.2|32995.2|16
1624816310000|2021-06-27 17:51:50|33146.4|32996.4|33144.4|32994.4|33146.5|32996.5|33138.2|32988.2|26
1624816320000|2021-06-27 17:52:00|33144.5|32994.5|33144|32994|33147.3|32997.3|33143|32993|28
1624816330000|2021-06-27 17:52:10|33143.9|32993.9|33146.4|32996.4|33146.4|32996.4|33142.7|32992.7|28
1624816340000|2021-06-27 17:52:20|33146.5|32996.5|33159.4|33009.4|33163.2|33013.2|33144.4|32994.4|33
1624816350000|2021-06-27 17:52:30|33157.7|33007.7|33149.4|32999.4|33157.7|33007.7|33149.4|32999.4|31
1624816360000|2021-06-27 17:52:40|33148.7|32998.7|33149.6|32999.6|33150|33000|33148.4|32998.4|15
1624816370000|2021-06-27 17:52:50|33149.7|32999.7|33149.3|32999.3|33150|33000|33149.2|32999.2|20
1624816380000|2021-06-27 17:53:00|33149.2|32999.2|33142.4|32992.4|33149.4|32999.4|33142|32992|26
1624816390000|2021-06-27 17:53:10|33143.6|32993.6|33136.8|32986.8|33143.6|32993.6|33136.8|32986.8|25
1624816400000|2021-06-27 17:53:20|33137.8|32987.8|33145.3|32995.3|33145.3|32995.3|33130.4|32980.4|24
1624816410000|2021-06-27 17:53:30|33145.6|32995.6|33143.4|32993.4|33145.8|32995.8|33140.7|32990.7|33
1624816420000|2021-06-27 17:53:40|33142.7|32992.7|33142.3|32992.3|33146.9|32996.9|33142.1|32992.1|30
1624816430000|2021-06-27 17:53:50|33142.1|32992.1|33136.3|32986.3|33144.7|32994.7|33134.9|32984.9|30
1624816440000|2021-06-27 17:54:00|33136.4|32986.4|33130.8|32980.8|33136.4|32986.4|33130.8|32980.8|21
1624816450000|2021-06-27 17:54:10|33130.9|32980.9|33156.7|33006.7|33156.7|33006.7|33130.1|32980.1|37
1624816460000|2021-06-27 17:54:20|33158.5|33008.5|33158|33008|33160.4|33010.4|33154.2|33004.2|31
1624816470000|2021-06-27 17:54:30|33158.1|33008.1|33150.9|33000.9|33158.7|33008.7|33150.7|33000.7|24
1624816480000|2021-06-27 17:54:40|33150.5|33000.5|33154.7|33004.7|33158.9|33008.9|33150.5|33000.5|30
1624816490000|2021-06-27 17:54:50|33154|33004|33139.3|32989.3|33154.1|33004.1|33134.6|32984.6|29
1624816500000|2021-06-27 17:55:00|33141.9|32991.9|33144.2|32994.2|33146.2|32996.2|33140.1|32990.1|26
1624816510000|2021-06-27 17:55:10|33145|32995|33150.7|33000.7|33150.7|33000.7|33138.7|32988.7|31
1624816520000|2021-06-27 17:55:20|33149.5|32999.5|33146.8|32996.8|33149.5|32999.5|33145.2|32995.2|28
1624816530000|2021-06-27 17:55:30|33146|32996|33154|33004|33154|33004|33141.2|32991.2|26
1624816540000|2021-06-27 17:55:40|33154.8|33004.8|33160.9|33010.9|33162.9|33012.9|33154.4|33004.4|30
1624816550000|2021-06-27 17:55:50|33161.5|33011.5|33163.8|33013.8|33166.2|33016.2|33154.1|33004.1|34
1624816560000|2021-06-27 17:56:00|33164.3|33014.3|33160|33010|33166.3|33016.3|33159.6|33009.6|30
1624816570000|2021-06-27 17:56:10|33159.9|33009.9|33156.4|33006.4|33165.1|33015.1|33156.4|33006.4|24
1624816580000|2021-06-27 17:56:20|33156.5|33006.5|33164.6|33014.6|33165.5|33015.5|33156.5|33006.5|22
1624816590000|2021-06-27 17:56:30|33164.5|33014.5|33155.1|33005.1|33165|33015|33155.1|33005.1|34
1624816600000|2021-06-27 17:56:40|33155.9|33005.9|33154.6|33004.6|33158.5|33008.5|33148.3|32998.3|24
1624816610000|2021-06-27 17:56:50|33155.1|33005.1|33142.6|32992.6|33155.4|33005.4|33142.6|32992.6|30
1624816620000|2021-06-27 17:57:00|33142.5|32992.5|33140.9|32990.9|33142.6|32992.6|33140.3|32990.3|28
1624816630000|2021-06-27 17:57:10|33141.2|32991.2|33131.5|32981.5|33141.2|32991.2|33129.2|32979.2|30
1624816640000|2021-06-27 17:57:20|33130.1|32980.1|33137.8|32987.8|33141.1|32991.1|33124.3|32974.3|35
1624816650000|2021-06-27 17:57:30|33136.7|32986.7|33135.7|32985.7|33139.6|32989.6|33133|32983|31
1624816660000|2021-06-27 17:57:40|33135.5|32985.5|33136.6|32986.6|33136.8|32986.8|33132.9|32982.9|26
1624816670000|2021-06-27 17:57:50|33136.4|32986.4|33130.6|32980.6|33137|32987|33130.6|32980.6|17
1624816680000|2021-06-27 17:58:00|33131|32981|33136.7|32986.7|33136.9|32986.9|33131|32981|12
1624816690000|2021-06-27 17:58:10|33136.8|32986.8|33134.8|32984.8|33137.4|32987.4|33122.6|32972.6|23
1624816700000|2021-06-27 17:58:20|33133.9|32983.9|33131.7|32981.7|33135.8|32985.8|33130.1|32980.1|19
1624816710000|2021-06-27 17:58:30|33131.6|32981.6|33127.9|32977.9|33131.6|32981.6|33126.1|32976.1|15
1624816720000|2021-06-27 17:58:40|33126.5|32976.5|33125.7|32975.7|33126.5|32976.5|33125.6|32975.6|13
1624816730000|2021-06-27 17:58:50|33127.1|32977.1|33128|32978|33135.3|32985.3|33127.1|32977.1|25
1624816740000|2021-06-27 17:59:00|33128.1|32978.1|33126.7|32976.7|33130.7|32980.7|33126.2|32976.2|16
1624816750000|2021-06-27 17:59:10|33128.1|32978.1|33126.3|32976.3|33128.1|32978.1|33126.2|32976.2|10
1624816760000|2021-06-27 17:59:20|33127|32977|33126.3|32976.3|33127|32977|33126.3|32976.3|4
1624816770000|2021-06-27 17:59:30|33125.4|32975.4|33134.3|32984.3|33135.5|32985.5|33125|32975|17
1624816780000|2021-06-27 17:59:40|33133.1|32983.1|33123.4|32973.4|33135|32985|33122.9|32972.9|22
1624816790000|2021-06-27 17:59:50|33122.3|32972.3|33118.6|32968.6|33122.3|32972.3|33118.6|32968.6|22
1624816800000|2021-06-27 18:00:00|33118.5|32968.5|33105.4|32955.4|33118.5|32968.5|33102.6|32952.6|37
1624816810000|2021-06-27 18:00:10|33107.4|32957.4|33101.2|32951.2|33108.6|32958.6|33101|32951|29
1624816820000|2021-06-27 18:00:20|33101.5|32951.5|33101.6|32951.6|33103.1|32953.1|33097.4|32947.4|32
1624816830000|2021-06-27 18:00:30|33101.7|32951.7|33090.1|32940.1|33102.9|32952.9|33088.5|32938.5|27
1624816840000|2021-06-27 18:00:40|33091.4|32941.4|33082.3|32932.3|33091.4|32941.4|33082.3|32932.3|20
1624816850000|2021-06-27 18:00:50|33081.8|32931.8|33044|32894|33081.8|32931.8|33044|32894|34
1624816860000|2021-06-27 18:01:00|33042.1|32892.1|33060.5|32910.5|33060.5|32910.5|33039.7|32889.7|38
1624816870000|2021-06-27 18:01:10|33063.8|32913.8|33064.3|32914.3|33067.1|32917.1|33062.1|32912.1|32
1624816880000|2021-06-27 18:01:20|33063.2|32913.2|33047.6|32897.6|33065.4|32915.4|33047.6|32897.6|31
1624816890000|2021-06-27 18:01:30|33046.9|32896.9|33034|32884|33047.8|32897.8|33033.5|32883.5|30
1624816900000|2021-06-27 18:01:40|33033.2|32883.2|33035.8|32885.8|33038.6|32888.6|33029.9|32879.9|32
1624816910000|2021-06-27 18:01:50|33035.2|32885.2|33028.9|32878.9|33037.5|32887.5|33027.4|32877.4|28
1624816920000|2021-06-27 18:02:00|33028.5|32878.5|33027.1|32877.1|33041.4|32891.4|33027.1|32877.1|23
1624816930000|2021-06-27 18:02:10|33027.3|32877.3|32998.1|32848.1|33027.3|32877.3|32998|32848|34
1624816940000|2021-06-27 18:02:20|33001|32851|33001.1|32851.1|33004.6|32854.6|32999.3|32849.3|33
1624816950000|2021-06-27 18:02:30|33000.8|32850.8|33024.2|32874.2|33026.5|32876.5|33000.8|32850.8|38
1624816960000|2021-06-27 18:02:40|33024.6|32874.6|33012.7|32862.7|33026.3|32876.3|33011.2|32861.2|33
1624816970000|2021-06-27 18:02:50|33012.4|32862.4|33001.6|32851.6|33015.8|32865.8|33001.6|32851.6|32
1624816980000|2021-06-27 18:03:00|33001.1|32851.1|33019.2|32869.2|33019.7|32869.7|33001.1|32851.1|28
1624816990000|2021-06-27 18:03:10|33017.9|32867.9|33014.4|32864.4|33018.6|32868.6|33014.4|32864.4|27
1624817000000|2021-06-27 18:03:20|33014.6|32864.6|33003.3|32853.3|33014.6|32864.6|32998.2|32848.2|36
1624817010000|2021-06-27 18:03:30|33003.4|32853.4|32989.8|32839.8|33003.4|32853.4|32989.8|32839.8|31
1624817020000|2021-06-27 18:03:40|32989.6|32839.6|32989|32839|32990.2|32840.2|32986|32836|29
1624817030000|2021-06-27 18:03:50|32988.9|32838.9|32996.5|32846.5|33004.4|32854.4|32988.6|32838.6|34
1624817040000|2021-06-27 18:04:00|32996.1|32846.1|33014.3|32864.3|33014.3|32864.3|32993.4|32843.4|35
1624817050000|2021-06-27 18:04:10|33012.6|32862.6|32995.1|32845.1|33012.6|32862.6|32993|32843|38
1624817060000|2021-06-27 18:04:20|32996.4|32846.4|32977.4|32827.4|32996.6|32846.6|32976.8|32826.8|30
1624817070000|2021-06-27 18:04:30|32976|32826|32968.4|32818.4|32976|32826|32966.5|32816.5|39
1624817080000|2021-06-27 18:04:40|32969|32819|32957.3|32807.3|32969.5|32819.5|32956.9|32806.9|38
1624817090000|2021-06-27 18:04:50|32957.1|32807.1|32952|32802|32957.1|32807.1|32944.7|32794.7|36
1624817100000|2021-06-27 18:05:00|32956.8|32806.8|32939.1|32789.1|32963.5|32813.5|32933.6|32783.6|39
1624817110000|2021-06-27 18:05:10|32938.7|32788.7|32867.8|32717.8|32938.7|32788.7|32867.8|32717.8|39
1624817120000|2021-06-27 18:05:20|32857.8|32707.8|32893.8|32743.8|32894.7|32744.7|32850.2|32700.2|39
1624817130000|2021-06-27 18:05:30|32893.3|32743.3|32898.4|32748.4|32901.4|32751.4|32888.2|32738.2|39
1624817140000|2021-06-27 18:05:40|32891.1|32741.1|32852.7|32702.7|32897.3|32747.3|32849.1|32699.1|31
1624817150000|2021-06-27 18:05:50|32854.8|32704.8|32856.8|32706.8|32856.8|32706.8|32844|32694|37
1624817160000|2021-06-27 18:06:00|32858.3|32708.3|32877.1|32727.1|32877.1|32727.1|32854.7|32704.7|39
1624817170000|2021-06-27 18:06:10|32878.5|32728.5|32883|32733|32883.6|32733.6|32878.4|32728.4|34
1624817180000|2021-06-27 18:06:20|32883.2|32733.2|32905.6|32755.6|32909.5|32759.5|32883.2|32733.2|36
1624817190000|2021-06-27 18:06:30|32901.6|32751.6|32907.3|32757.3|32914.6|32764.6|32901.1|32751.1|34
1624817200000|2021-06-27 18:06:40|32904|32754|32865.4|32715.4|32904|32754|32861.7|32711.7|39
1624817210000|2021-06-27 18:06:50|32869|32719|32838.9|32688.9|32875.5|32725.5|32838.3|32688.3|39
1624817220000|2021-06-27 18:07:00|32839.1|32689.1|32789|32639|32840.3|32690.3|32763.9|32613.9|39
1624817230000|2021-06-27 18:07:10|32787.4|32637.4|32792.4|32642.4|32796|32646|32779.6|32629.6|34
1624817240000|2021-06-27 18:07:20|32793.8|32643.8|32793.5|32643.5|32796.1|32646.1|32782.7|32632.7|37
1624817250000|2021-06-27 18:07:30|32793.4|32643.4|32782.5|32632.5|32793.4|32643.4|32767.3|32617.3|39
1624817260000|2021-06-27 18:07:40|32780.6|32630.6|32795.5|32645.5|32795.5|32645.5|32765.9|32615.9|40
1624817270000|2021-06-27 18:07:50|32793|32643|32785.9|32635.9|32802.5|32652.5|32783.9|32633.9|38
1624817280000|2021-06-27 18:08:00|32785.7|32635.7|32785|32635|32786.7|32636.7|32780.5|32630.5|35
1624817290000|2021-06-27 18:08:10|32784.7|32634.7|32819.3|32669.3|32820.8|32670.8|32784.4|32634.4|35
1624817300000|2021-06-27 18:08:20|32820.6|32670.6|32803.3|32653.3|32820.6|32670.6|32795.2|32645.2|36
1624817310000|2021-06-27 18:08:30|32802.8|32652.8|32792.4|32642.4|32808.3|32658.3|32792.3|32642.3|30
1624817320000|2021-06-27 18:08:40|32792.2|32642.2|32778.2|32628.2|32793.8|32643.8|32778.2|32628.2|34
1624817330000|2021-06-27 18:08:50|32778.4|32628.4|32796.4|32646.4|32796.7|32646.7|32778.4|32628.4|32
1624817340000|2021-06-27 18:09:00|32796.3|32646.3|32797.8|32647.8|32802.6|32652.6|32795.1|32645.1|36
1624817350000|2021-06-27 18:09:10|32798|32648|32797.7|32647.7|32801.8|32651.8|32795|32645|33
1624817360000|2021-06-27 18:09:20|32798.9|32648.9|32794.4|32644.4|32799.8|32649.8|32794.4|32644.4|25
1624817370000|2021-06-27 18:09:30|32793.5|32643.5|32778.3|32628.3|32794.9|32644.9|32778.3|32628.3|32
1624817380000|2021-06-27 18:09:40|32778.5|32628.5|32758|32608|32779.4|32629.4|32758|32608|34
1624817390000|2021-06-27 18:09:50|32757.9|32607.9|32743|32593|32759.5|32609.5|32743|32593|34
1624817400000|2021-06-27 18:10:00|32742.9|32592.9|32728.9|32578.9|32760.1|32610.1|32728.9|32578.9|39
1624817410000|2021-06-27 18:10:10|32726.9|32576.9|32727.4|32577.4|32733|32583|32726.4|32576.4|33
1624817420000|2021-06-27 18:10:20|32728.6|32578.6|32757.1|32607.1|32757.1|32607.1|32728.1|32578.1|36
1624817430000|2021-06-27 18:10:30|32757.5|32607.5|32754.6|32604.6|32764|32614|32754.6|32604.6|31
1624817440000|2021-06-27 18:10:40|32751.7|32601.7|32745.8|32595.8|32752.7|32602.7|32732.5|32582.5|33
1624817450000|2021-06-27 18:10:50|32745.6|32595.6|32731.3|32581.3|32749.9|32599.9|32731.3|32581.3|28
1624817460000|2021-06-27 18:11:00|32728.9|32578.9|32738.7|32588.7|32738.7|32588.7|32728.9|32578.9|27
1624817470000|2021-06-27 18:11:10|32734.4|32584.4|32739.2|32589.2|32740.2|32590.2|32727.1|32577.1|33
1624817480000|2021-06-27 18:11:20|32739.5|32589.5|32745.2|32595.2|32747.3|32597.3|32739.1|32589.1|33
1624817490000|2021-06-27 18:11:30|32746.5|32596.5|32761.6|32611.6|32765.1|32615.1|32744.3|32594.3|37
1624817500000|2021-06-27 18:11:40|32762.1|32612.1|32761.3|32611.3|32772|32622|32760.8|32610.8|35
1624817510000|2021-06-27 18:11:50|32761.6|32611.6|32743.3|32593.3|32767.4|32617.4|32742.6|32592.6|35
1624817520000|2021-06-27 18:12:00|32745.1|32595.1|32735.2|32585.2|32749.5|32599.5|32733.2|32583.2|35
1624817530000|2021-06-27 18:12:10|32736|32586|32716.4|32566.4|32741.9|32591.9|32716.4|32566.4|35
1624817540000|2021-06-27 18:12:20|32716.7|32566.7|32705.7|32555.7|32720.1|32570.1|32697.9|32547.9|36
1624817550000|2021-06-27 18:12:30|32711|32561|32719.7|32569.7|32719.7|32569.7|32706.2|32556.2|38
1624817560000|2021-06-27 18:12:40|32722.5|32572.5|32725.6|32575.6|32734.9|32584.9|32722.5|32572.5|38
1624817570000|2021-06-27 18:12:50|32723.6|32573.6|32735.8|32585.8|32735.9|32585.9|32721.6|32571.6|35
1624817580000|2021-06-27 18:13:00|32736.2|32586.2|32758.8|32608.8|32758.8|32608.8|32735.4|32585.4|35
1624817590000|2021-06-27 18:13:10|32761.1|32611.1|32749.6|32599.6|32765.5|32615.5|32749.3|32599.3|34
1624817600000|2021-06-27 18:13:20|32749.7|32599.7|32742.5|32592.5|32751.9|32601.9|32732.2|32582.2|33
1624817610000|2021-06-27 18:13:30|32742.7|32592.7|32737.5|32587.5|32742.7|32592.7|32730.5|32580.5|36
1624817620000|2021-06-27 18:13:40|32737.4|32587.4|32747.6|32597.6|32747.6|32597.6|32737.1|32587.1|33
1624817630000|2021-06-27 18:13:50|32746.9|32596.9|32745.9|32595.9|32747|32597|32743.2|32593.2|32
1624817640000|2021-06-27 18:14:00|32745.1|32595.1|32722.6|32572.6|32746.3|32596.3|32722.6|32572.6|30
1624817650000|2021-06-27 18:14:10|32723.1|32573.1|32684.1|32534.1|32727.5|32577.5|32679.7|32529.7|37
1624817660000|2021-06-27 18:14:20|32685|32535|32714.2|32564.2|32714.2|32564.2|32684.1|32534.1|37
1624817670000|2021-06-27 18:14:30|32714.9|32564.9|32697.3|32547.3|32714.9|32564.9|32694.7|32544.7|37
1624817680000|2021-06-27 18:14:40|32697.1|32547.1|32697.1|32547.1|32709.2|32559.2|32695.9|32545.9|34
1624817690000|2021-06-27 18:14:50|32697.9|32547.9|32732|32582|32735.6|32585.6|32697.6|32547.6|38
1624817700000|2021-06-27 18:15:00|32728|32578|32692.5|32542.5|32728|32578|32692.2|32542.2|39
1624817710000|2021-06-27 18:15:10|32692.7|32542.7|32708.4|32558.4|32708.4|32558.4|32680.9|32530.9|32
1624817720000|2021-06-27 18:15:20|32708.1|32558.1|32713.9|32563.9|32719|32569|32708.1|32558.1|40
1624817730000|2021-06-27 18:15:30|32714.2|32564.2|32752.9|32602.9|32752.9|32602.9|32714.2|32564.2|36
1624817740000|2021-06-27 18:15:40|32751.5|32601.5|32748.6|32598.6|32756.5|32606.5|32743.7|32593.7|33
1624817750000|2021-06-27 18:15:50|32748.8|32598.8|32704.5|32554.5|32748.8|32598.8|32697.9|32547.9|38
1624817760000|2021-06-27 18:16:00|32705.4|32555.4|32731.8|32581.8|32732.2|32582.2|32702.8|32552.8|36
1624817770000|2021-06-27 18:16:10|32731.4|32581.4|32734.5|32584.5|32734.5|32584.5|32721.7|32571.7|36
1624817780000|2021-06-27 18:16:20|32734.4|32584.4|32741.4|32591.4|32742.5|32592.5|32733.3|32583.3|24
1624817790000|2021-06-27 18:16:30|32743.5|32593.5|32739.2|32589.2|32743.5|32593.5|32738.6|32588.6|32
1624817800000|2021-06-27 18:16:40|32734.8|32584.8|32737.7|32587.7|32738.3|32588.3|32730.5|32580.5|26
1624817810000|2021-06-27 18:16:50|32737.8|32587.8|32748.1|32598.1|32748.1|32598.1|32737.8|32587.8|33
1624817820000|2021-06-27 18:17:00|32747.3|32597.3|32729.2|32579.2|32747.3|32597.3|32729.2|32579.2|36
1624817830000|2021-06-27 18:17:10|32729.4|32579.4|32737|32587|32737.3|32587.3|32728.6|32578.6|27
1624817840000|2021-06-27 18:17:20|32737.1|32587.1|32748.3|32598.3|32749.4|32599.4|32735.6|32585.6|30
1624817850000|2021-06-27 18:17:30|32748.4|32598.4|32733.6|32583.6|32751.1|32601.1|32732.3|32582.3|27
1624817860000|2021-06-27 18:17:40|32733.7|32583.7|32736|32586|32741|32591|32733.7|32583.7|32
1624817870000|2021-06-27 18:17:50|32736.2|32586.2|32740.4|32590.4|32741.1|32591.1|32735.4|32585.4|26
1624817880000|2021-06-27 18:18:00|32740.6|32590.6|32752.2|32602.2|32753.6|32603.6|32740.6|32590.6|33
1624817890000|2021-06-27 18:18:10|32751.9|32601.9|32754.2|32604.2|32755.7|32605.7|32751.3|32601.3|27
1624817900000|2021-06-27 18:18:20|32750.8|32600.8|32751.8|32601.8|32752.5|32602.5|32749.2|32599.2|26
1624817910000|2021-06-27 18:18:30|32751.6|32601.6|32754.2|32604.2|32754.2|32604.2|32751.2|32601.2|13
1624817920000|2021-06-27 18:18:40|32756.7|32606.7|32756.6|32606.6|32757.2|32607.2|32753.4|32603.4|30
1624817930000|2021-06-27 18:18:50|32757.2|32607.2|32758.4|32608.4|32758.4|32608.4|32756.4|32606.4|19
1624817940000|2021-06-27 18:19:00|32758.5|32608.5|32757.3|32607.3|32762.6|32612.6|32757.1|32607.1|24
1624817950000|2021-06-27 18:19:10|32756.9|32606.9|32756.9|32606.9|32756.9|32606.9|32755.4|32605.4|23
1624817960000|2021-06-27 18:19:20|32756.8|32606.8|32763.2|32613.2|32763.2|32613.2|32756.8|32606.8|19
1624817970000|2021-06-27 18:19:30|32763.4|32613.4|32769.8|32619.8|32769.9|32619.9|32763.4|32613.4|27
1624817980000|2021-06-27 18:19:40|32770|32620|32765.2|32615.2|32771.5|32621.5|32764.3|32614.3|25
1624817990000|2021-06-27 18:19:50|32765.5|32615.5|32760.6|32610.6|32770|32620|32760.6|32610.6|23
1624818000000|2021-06-27 18:20:00|32762|32612|32764.5|32614.5|32764.5|32614.5|32761.9|32611.9|11
1624818010000|2021-06-27 18:20:10|32765.4|32615.4|32775.2|32625.2|32775.2|32625.2|32765.4|32615.4|28
1624818020000|2021-06-27 18:20:20|32774.9|32624.9|32786.9|32636.9|32787.9|32637.9|32774.3|32624.3|32
1624818030000|2021-06-27 18:20:30|32787.1|32637.1|32781.4|32631.4|32790.7|32640.7|32778|32628|30
1624818040000|2021-06-27 18:20:40|32780.7|32630.7|32792.2|32642.2|32793.2|32643.2|32780.7|32630.7|32
1624818050000|2021-06-27 18:20:50|32791.5|32641.5|32797.4|32647.4|32797.7|32647.7|32787.7|32637.7|26
1624818060000|2021-06-27 18:21:00|32798|32648|32813.2|32663.2|32825.4|32675.4|32798|32648|34
1624818070000|2021-06-27 18:21:10|32815.7|32665.7|32830.2|32680.2|32830.2|32680.2|32815|32665|36
1624818080000|2021-06-27 18:21:20|32830.4|32680.4|32778.4|32628.4|32834.3|32684.3|32777.3|32627.3|38
1624818090000|2021-06-27 18:21:30|32784|32634|32786.3|32636.3|32786.3|32636.3|32779.6|32629.6|36
1624818100000|2021-06-27 18:21:40|32785.5|32635.5|32808.1|32658.1|32808.1|32658.1|32782|32632|37
1624818110000|2021-06-27 18:21:50|32808|32658|32837|32687|32837|32687|32808|32658|32
1624818120000|2021-06-27 18:22:00|32836.6|32686.6|32833.3|32683.3|32836.7|32686.7|32831.2|32681.2|29
1624818130000|2021-06-27 18:22:10|32832.9|32682.9|32838.6|32688.6|32838.6|32688.6|32832.2|32682.2|34
1624818140000|2021-06-27 18:22:20|32838|32688|32837.3|32687.3|32838.5|32688.5|32834.6|32684.6|24
1624818150000|2021-06-27 18:22:30|32834.1|32684.1|32850.6|32700.6|32850.6|32700.6|32828.8|32678.8|34
1624818160000|2021-06-27 18:22:40|32858.6|32708.6|32860.4|32710.4|32871.2|32721.2|32858.2|32708.2|32
1624818170000|2021-06-27 18:22:50|32861.3|32711.3|32860.9|32710.9|32863.4|32713.4|32859.4|32709.4|30
1624818180000|2021-06-27 18:23:00|32861.6|32711.6|32867|32717|32867.1|32717.1|32861.6|32711.6|24
1624818190000|2021-06-27 18:23:10|32867.3|32717.3|32868.3|32718.3|32873.7|32723.7|32866.5|32716.5|28
1624818200000|2021-06-27 18:23:20|32867.3|32717.3|32832.8|32682.8|32867.3|32717.3|32829.5|32679.5|33
1624818210000|2021-06-27 18:23:30|32826.8|32676.8|32825.6|32675.6|32830.1|32680.1|32824.1|32674.1|34
1624818220000|2021-06-27 18:23:40|32824.9|32674.9|32824.5|32674.5|32826.7|32676.7|32823.6|32673.6|27
1624818230000|2021-06-27 18:23:50|32818.5|32668.5|32815.8|32665.8|32821.2|32671.2|32814.3|32664.3|36
1624818240000|2021-06-27 18:24:00|32812.9|32662.9|32823|32673|32823|32673|32811.9|32661.9|35
1624818250000|2021-06-27 18:24:10|32824.7|32674.7|32834.7|32684.7|32834.7|32684.7|32812.1|32662.1|36
1624818260000|2021-06-27 18:24:20|32835.8|32685.8|32839.3|32689.3|32853.4|32703.4|32835.7|32685.7|34
1624818270000|2021-06-27 18:24:30|32840.2|32690.2|32834|32684|32840.2|32690.2|32834|32684|35
1624818280000|2021-06-27 18:24:40|32834.9|32684.9|32822.7|32672.7|32837.3|32687.3|32820.6|32670.6|31
1624818290000|2021-06-27 18:24:50|32817.5|32667.5|32791.6|32641.6|32817.5|32667.5|32788.8|32638.8|33
1624818300000|2021-06-27 18:25:00|32793.4|32643.4|32776.2|32626.2|32793.4|32643.4|32776.2|32626.2|28
1624818310000|2021-06-27 18:25:10|32776.5|32626.5|32771.2|32621.2|32776.5|32626.5|32767.9|32617.9|34
1624818320000|2021-06-27 18:25:20|32771.3|32621.3|32817.4|32667.4|32817.4|32667.4|32771.3|32621.3|35
1624818330000|2021-06-27 18:25:30|32814.5|32664.5|32814.6|32664.6|32815.7|32665.7|32808.7|32658.7|33
1624818340000|2021-06-27 18:25:40|32813.7|32663.7|32793.1|32643.1|32813.7|32663.7|32793|32643|36
1624818350000|2021-06-27 18:25:50|32793|32643|32804.4|32654.4|32804.4|32654.4|32782|32632|36
1624818360000|2021-06-27 18:26:00|32804.9|32654.9|32814.8|32664.8|32816.1|32666.1|32804.9|32654.9|33
1624818370000|2021-06-27 18:26:10|32815.4|32665.4|32802.3|32652.3|32815.5|32665.5|32798.8|32648.8|33
1624818380000|2021-06-27 18:26:20|32802.5|32652.5|32803.4|32653.4|32807.3|32657.3|32802.5|32652.5|28
1624818390000|2021-06-27 18:26:30|32801.3|32651.3|32815.6|32665.6|32817.2|32667.2|32791.8|32641.8|35
1624818400000|2021-06-27 18:26:40|32815.8|32665.8|32816.4|32666.4|32816.8|32666.8|32815.8|32665.8|30
1624818410000|2021-06-27 18:26:50|32816.1|32666.1|32824.1|32674.1|32825.8|32675.8|32816.1|32666.1|28
1624818420000|2021-06-27 18:27:00|32824.2|32674.2|32822.7|32672.7|32826.9|32676.9|32822.2|32672.2|22
1624818430000|2021-06-27 18:27:10|32822.6|32672.6|32820.8|32670.8|32822.6|32672.6|32820.8|32670.8|25
1624818440000|2021-06-27 18:27:20|32820.4|32670.4|32812|32662|32821.4|32671.4|32810|32660|32
1624818450000|2021-06-27 18:27:30|32812.2|32662.2|32811.7|32661.7|32815.6|32665.6|32807.7|32657.7|27
1624818460000|2021-06-27 18:27:40|32810.8|32660.8|32811.5|32661.5|32812.8|32662.8|32808.6|32658.6|30
1624818470000|2021-06-27 18:27:50|32812.3|32662.3|32804.7|32654.7|32812.3|32662.3|32804.7|32654.7|18
1624818480000|2021-06-27 18:28:00|32804.6|32654.6|32804.6|32654.6|32805.3|32655.3|32803.2|32653.2|22
1624818490000|2021-06-27 18:28:10|32804.4|32654.4|32807.3|32657.3|32809.1|32659.1|32802.3|32652.3|18
1624818500000|2021-06-27 18:28:20|32807.6|32657.6|32811.6|32661.6|32811.6|32661.6|32804.3|32654.3|28
1624818510000|2021-06-27 18:28:30|32811.5|32661.5|32812.9|32662.9|32813.8|32663.8|32809.8|32659.8|19
1624818520000|2021-06-27 18:28:40|32813.6|32663.6|32814.1|32664.1|32814.6|32664.6|32812.5|32662.5|19
1624818530000|2021-06-27 18:28:50|32813.9|32663.9|32816|32666|32817.5|32667.5|32813.9|32663.9|15
1624818540000|2021-06-27 18:29:00|32817.5|32667.5|32824.5|32674.5|32824.5|32674.5|32817.5|32667.5|23
1624818550000|2021-06-27 18:29:10|32824.4|32674.4|32825.7|32675.7|32827.6|32677.6|32824.4|32674.4|21
1624818560000|2021-06-27 18:29:20|32825.4|32675.4|32830|32680|32830.1|32680.1|32825.4|32675.4|30
1624818570000|2021-06-27 18:29:30|32830.1|32680.1|32842.9|32692.9|32842.9|32692.9|32830|32680|24
1624818580000|2021-06-27 18:29:40|32842|32692|32843.9|32693.9|32844.3|32694.3|32838.8|32688.8|29
1624818590000|2021-06-27 18:29:50|32843.8|32693.8|32841.2|32691.2|32845.9|32695.9|32840.4|32690.4|21
1624818600000|2021-06-27 18:30:00|32840|32690|32823.1|32673.1|32840|32690|32822.9|32672.9|29
1624818610000|2021-06-27 18:30:10|32823|32673|32818.4|32668.4|32823.9|32673.9|32817.4|32667.4|33
1624818620000|2021-06-27 18:30:20|32816.9|32666.9|32822.3|32672.3|32822.4|32672.4|32816.6|32666.6|28
1624818630000|2021-06-27 18:30:30|32822.4|32672.4|32819.5|32669.5|32822.4|32672.4|32817.3|32667.3|29
1624818640000|2021-06-27 18:30:40|32819.4|32669.4|32818.6|32668.6|32819.4|32669.4|32818.4|32668.4|14
1624818650000|2021-06-27 18:30:50|32818.5|32668.5|32792.1|32642.1|32818.5|32668.5|32785.3|32635.3|37
1624818660000|2021-06-27 18:31:00|32791.9|32641.9|32776.8|32626.8|32791.9|32641.9|32775.5|32625.5|30
1624818670000|2021-06-27 18:31:10|32779.9|32629.9|32801.9|32651.9|32801.9|32651.9|32778|32628|28
1624818680000|2021-06-27 18:31:20|32802.5|32652.5|32805.5|32655.5|32809.3|32659.3|32801.5|32651.5|23
1624818690000|2021-06-27 18:31:30|32802.2|32652.2|32799|32649|32802.3|32652.3|32799|32649|13
1624818700000|2021-06-27 18:31:40|32798.6|32648.6|32796.4|32646.4|32799.9|32649.9|32791.7|32641.7|30
1624818710000|2021-06-27 18:31:50|32802.2|32652.2|32810.6|32660.6|32810.6|32660.6|32802.2|32652.2|33
1624818720000|2021-06-27 18:32:00|32810.4|32660.4|32847.5|32697.5|32853.3|32703.3|32809.9|32659.9|34
1624818730000|2021-06-27 18:32:10|32848.3|32698.3|32854.4|32704.4|32858.3|32708.3|32848.3|32698.3|34
1624818740000|2021-06-27 18:32:20|32855.4|32705.4|32842.3|32692.3|32858.8|32708.8|32838.9|32688.9|30
1624818750000|2021-06-27 18:32:30|32843.2|32693.2|32839.5|32689.5|32844.1|32694.1|32835.3|32685.3|32
1624818760000|2021-06-27 18:32:40|32839.3|32689.3|32845.2|32695.2|32845.7|32695.7|32838.8|32688.8|27
1624818770000|2021-06-27 18:32:50|32847.2|32697.2|32837.2|32687.2|32847.2|32697.2|32831.3|32681.3|32
1624818780000|2021-06-27 18:33:00|32837.6|32687.6|32835.8|32685.8|32838.4|32688.4|32834|32684|26
1624818790000|2021-06-27 18:33:10|32835.9|32685.9|32823.3|32673.3|32835.9|32685.9|32822.1|32672.1|33
1624818800000|2021-06-27 18:33:20|32822.3|32672.3|32802.1|32652.1|32822.3|32672.3|32802|32652|31
1624818810000|2021-06-27 18:33:30|32801.5|32651.5|32811.9|32661.9|32811.9|32661.9|32801.5|32651.5|24
1624818820000|2021-06-27 18:33:40|32812|32662|32818.8|32668.8|32818.8|32668.8|32806.9|32656.9|34
1624818830000|2021-06-27 18:33:50|32819.2|32669.2|32821.8|32671.8|32821.8|32671.8|32819.2|32669.2|26
1624818840000|2021-06-27 18:34:00|32822.1|32672.1|32822|32672|32822.4|32672.4|32816.2|32666.2|30
1624818850000|2021-06-27 18:34:10|32822.7|32672.7|32840.9|32690.9|32840.9|32690.9|32822|32672|30
1624818860000|2021-06-27 18:34:20|32842.7|32692.7|32844.9|32694.9|32846.6|32696.6|32838.5|32688.5|30
1624818870000|2021-06-27 18:34:30|32844|32694|32843|32693|32844|32694|32838.2|32688.2|29
1624818880000|2021-06-27 18:34:40|32843.3|32693.3|32831.4|32681.4|32843.4|32693.4|32830.7|32680.7|34
1624818890000|2021-06-27 18:34:50|32831.5|32681.5|32841|32691|32843.2|32693.2|32831.5|32681.5|32
1624818900000|2021-06-27 18:35:00|32840.1|32690.1|32836.7|32686.7|32842.9|32692.9|32832.6|32682.6|34
1624818910000|2021-06-27 18:35:10|32836.2|32686.2|32835|32685|32836.5|32686.5|32833.7|32683.7|14
1624818920000|2021-06-27 18:35:20|32833.9|32683.9|32834|32684|32834.4|32684.4|32819.5|32669.5|38
1624818930000|2021-06-27 18:35:30|32835|32685|32830.2|32680.2|32835|32685|32822.8|32672.8|33
1624818940000|2021-06-27 18:35:40|32830.1|32680.1|32830|32680|32832.3|32682.3|32829.7|32679.7|25
1624818950000|2021-06-27 18:35:50|32830.4|32680.4|32829.2|32679.2|32831.3|32681.3|32829.2|32679.2|16
1624818960000|2021-06-27 18:36:00|32828.9|32678.9|32823.9|32673.9|32830.4|32680.4|32823.9|32673.9|28
1624818970000|2021-06-27 18:36:10|32824|32674|32838.2|32688.2|32840.6|32690.6|32824|32674|27
1624818980000|2021-06-27 18:36:20|32838|32688|32842.3|32692.3|32842.4|32692.4|32835.2|32685.2|28
1624818990000|2021-06-27 18:36:30|32841.7|32691.7|32838.8|32688.8|32842.4|32692.4|32834.9|32684.9|28
1624819000000|2021-06-27 18:36:40|32839|32689|32837.9|32687.9|32839.6|32689.6|32835.7|32685.7|13
1624819010000|2021-06-27 18:36:50|32837.5|32687.5|32849.9|32699.9|32849.9|32699.9|32836.6|32686.6|15
1624819020000|2021-06-27 18:37:00|32850.7|32700.7|32848.4|32698.4|32852.4|32702.4|32847.7|32697.7|28
1624819030000|2021-06-27 18:37:10|32847.6|32697.6|32845.1|32695.1|32849.4|32699.4|32845.1|32695.1|17
1624819040000|2021-06-27 18:37:20|32845.9|32695.9|32855.2|32705.2|32855.2|32705.2|32845.9|32695.9|16
1624819050000|2021-06-27 18:37:30|32854.5|32704.5|32849.5|32699.5|32857.5|32707.5|32844.7|32694.7|34
1624819060000|2021-06-27 18:37:40|32849.8|32699.8|32852.6|32702.6|32852.6|32702.6|32847.6|32697.6|31
1624819070000|2021-06-27 18:37:50|32852.7|32702.7|32846.3|32696.3|32857.2|32707.2|32842.8|32692.8|32
1624819080000|2021-06-27 18:38:00|32846.2|32696.2|32866.4|32716.4|32866.4|32716.4|32846.2|32696.2|31
1624819090000|2021-06-27 18:38:10|32866|32716|32862.7|32712.7|32866|32716|32861.1|32711.1|30
1624819100000|2021-06-27 18:38:20|32863.4|32713.4|32864.9|32714.9|32864.9|32714.9|32861.9|32711.9|28
1624819110000|2021-06-27 18:38:30|32864.8|32714.8|32866.6|32716.6|32867.5|32717.5|32862.8|32712.8|28
1624819120000|2021-06-27 18:38:40|32866.7|32716.7|32876.4|32726.4|32876.6|32726.6|32864.7|32714.7|32
1624819130000|2021-06-27 18:38:50|32876.5|32726.5|32885.9|32735.9|32886.5|32736.5|32876.5|32726.5|32
1624819140000|2021-06-27 18:39:00|32886.1|32736.1|32888|32738|32888|32738|32885.1|32735.1|37
1624819150000|2021-06-27 18:39:10|32887.6|32737.6|32892|32742|32895.4|32745.4|32887.6|32737.6|30
1624819160000|2021-06-27 18:39:20|32891.8|32741.8|32893.1|32743.1|32894.2|32744.2|32890.9|32740.9|30
1624819170000|2021-06-27 18:39:30|32893.4|32743.4|32876.7|32726.7|32893.5|32743.5|32875.5|32725.5|33
1624819180000|2021-06-27 18:39:40|32877.8|32727.8|32895.9|32745.9|32895.9|32745.9|32877.3|32727.3|30
1624819190000|2021-06-27 18:39:50|32898.9|32748.9|32914.9|32764.9|32915.1|32765.1|32898.9|32748.9|32
1624819200000|2021-06-27 18:40:00|32915.3|32765.3|32924.6|32774.6|32924.6|32774.6|32915.1|32765.1|31
1624819210000|2021-06-27 18:40:10|32925|32775|32916|32766|32925.1|32775.1|32915.9|32765.9|29
1624819220000|2021-06-27 18:40:20|32916.4|32766.4|32911.8|32761.8|32916.5|32766.5|32900.5|32750.5|34
1624819230000|2021-06-27 18:40:30|32911.9|32761.9|32909.1|32759.1|32911.9|32761.9|32907.3|32757.3|30
1624819240000|2021-06-27 18:40:40|32908.5|32758.5|32895.1|32745.1|32908.5|32758.5|32887|32737|37
1624819250000|2021-06-27 18:40:50|32892.7|32742.7|32893.7|32743.7|32894|32744|32890.8|32740.8|16
1624819260000|2021-06-27 18:41:00|32893.8|32743.8|32883.6|32733.6|32895|32745|32882.9|32732.9|34
1624819270000|2021-06-27 18:41:10|32882.9|32732.9|32882.2|32732.2|32884.8|32734.8|32881.9|32731.9|20
1624819280000|2021-06-27 18:41:20|32881.2|32731.2|32880.8|32730.8|32882.7|32732.7|32880.2|32730.2|21
1624819290000|2021-06-27 18:41:30|32881.6|32731.6|32864.2|32714.2|32881.6|32731.6|32861.8|32711.8|26
1624819300000|2021-06-27 18:41:40|32864.6|32714.6|32851.8|32701.8|32864.6|32714.6|32851.3|32701.3|25
1624819310000|2021-06-27 18:41:50|32852.1|32702.1|32858.3|32708.3|32859.1|32709.1|32851.5|32701.5|30
1624819320000|2021-06-27 18:42:00|32858.5|32708.5|32860.5|32710.5|32860.9|32710.9|32857.6|32707.6|30
1624819330000|2021-06-27 18:42:10|32860.4|32710.4|32852.5|32702.5|32860.5|32710.5|32852|32702|23
1624819340000|2021-06-27 18:42:20|32852.9|32702.9|32858.2|32708.2|32858.6|32708.6|32852.5|32702.5|18
1624819350000|2021-06-27 18:42:30|32857.1|32707.1|32862.6|32712.6|32862.6|32712.6|32854.7|32704.7|36
1624819360000|2021-06-27 18:42:40|32861.7|32711.7|32867.3|32717.3|32875.1|32725.1|32861.7|32711.7|35
1624819370000|2021-06-27 18:42:50|32867.5|32717.5|32878.1|32728.1|32878.4|32728.4|32867.4|32717.4|30
1624819380000|2021-06-27 18:43:00|32878.2|32728.2|32872.9|32722.9|32882.8|32732.8|32870.8|32720.8|36
1624819390000|2021-06-27 18:43:10|32872.8|32722.8|32864.2|32714.2|32873.1|32723.1|32861.9|32711.9|27
1624819400000|2021-06-27 18:43:20|32865.8|32715.8|32866|32716|32867.6|32717.6|32863.3|32713.3|33
1624819410000|2021-06-27 18:43:30|32866.8|32716.8|32867.9|32717.9|32867.9|32717.9|32865.2|32715.2|26
1624819420000|2021-06-27 18:43:40|32867.8|32717.8|32864.4|32714.4|32867.8|32717.8|32864.4|32714.4|20
1624819430000|2021-06-27 18:43:50|32863.7|32713.7|32861.1|32711.1|32864.5|32714.5|32861.1|32711.1|25
1624819440000|2021-06-27 18:44:00|32860.9|32710.9|32865.8|32715.8|32866.6|32716.6|32859.6|32709.6|22
1624819450000|2021-06-27 18:44:10|32865.4|32715.4|32867.8|32717.8|32869.1|32719.1|32865.4|32715.4|27
1624819460000|2021-06-27 18:44:20|32867.5|32717.5|32860.3|32710.3|32867.5|32717.5|32860.1|32710.1|22
1624819470000|2021-06-27 18:44:30|32859.7|32709.7|32861.1|32711.1|32865.1|32715.1|32859.5|32709.5|31
1624819480000|2021-06-27 18:44:40|32861.3|32711.3|32875.6|32725.6|32876.3|32726.3|32861.3|32711.3|20
1624819490000|2021-06-27 18:44:50|32875.9|32725.9|32879.6|32729.6|32880.2|32730.2|32872.5|32722.5|31
1624819500000|2021-06-27 18:45:00|32879.9|32729.9|32880|32730|32880.6|32730.6|32877.9|32727.9|28
1624819510000|2021-06-27 18:45:10|32880.2|32730.2|32884.3|32734.3|32897.3|32747.3|32880|32730|29
1624819520000|2021-06-27 18:45:20|32884.4|32734.4|32887.4|32737.4|32888|32738|32884.1|32734.1|33
1624819530000|2021-06-27 18:45:30|32887.5|32737.5|32871.8|32721.8|32887.5|32737.5|32871.8|32721.8|23
1624819540000|2021-06-27 18:45:40|32871.4|32721.4|32857.8|32707.8|32871.4|32721.4|32857.6|32707.6|32
1624819550000|2021-06-27 18:45:50|32857.7|32707.7|32839.7|32689.7|32858.1|32708.1|32838.3|32688.3|37
1624819560000|2021-06-27 18:46:00|32839.6|32689.6|32822.5|32672.5|32839.9|32689.9|32821.5|32671.5|31
1624819570000|2021-06-27 18:46:10|32821.8|32671.8|32826.1|32676.1|32826.4|32676.4|32820.8|32670.8|29
1624819580000|2021-06-27 18:46:20|32825.8|32675.8|32803.9|32653.9|32825.8|32675.8|32803.9|32653.9|36
1624819590000|2021-06-27 18:46:30|32802.9|32652.9|32809.9|32659.9|32811.2|32661.2|32802.9|32652.9|34
1624819600000|2021-06-27 18:46:40|32809.6|32659.6|32818.8|32668.8|32818.8|32668.8|32808.5|32658.5|38
1624819610000|2021-06-27 18:46:50|32819.1|32669.1|32797.4|32647.4|32832.5|32682.5|32794.7|32644.7|35
1624819620000|2021-06-27 18:47:00|32796.4|32646.4|32775.6|32625.6|32797.3|32647.3|32775.6|32625.6|32
1624819630000|2021-06-27 18:47:10|32775.2|32625.2|32770|32620|32775.6|32625.6|32758|32608|37
1624819640000|2021-06-27 18:47:20|32769.8|32619.8|32768.8|32618.8|32774.8|32624.8|32768.8|32618.8|29
1624819650000|2021-06-27 18:47:30|32768.3|32618.3|32759.6|32609.6|32768.5|32618.5|32753.8|32603.8|35
1624819660000|2021-06-27 18:47:40|32758.5|32608.5|32748.8|32598.8|32758.7|32608.7|32747.3|32597.3|28
1624819670000|2021-06-27 18:47:50|32749.6|32599.6|32746.3|32596.3|32749.6|32599.6|32745.4|32595.4|26
1624819680000|2021-06-27 18:48:00|32746.7|32596.7|32755.3|32605.3|32760.2|32610.2|32746.5|32596.5|34
1624819690000|2021-06-27 18:48:10|32756|32606|32758|32608|32758|32608|32751.6|32601.6|26
1624819700000|2021-06-27 18:48:20|32757.9|32607.9|32769.3|32619.3|32769.3|32619.3|32756.7|32606.7|22
1624819710000|2021-06-27 18:48:30|32769.7|32619.7|32766|32616|32774.6|32624.6|32766|32616|24
1624819720000|2021-06-27 18:48:40|32766.4|32616.4|32758.6|32608.6|32771.8|32621.8|32758|32608|30
1624819730000|2021-06-27 18:48:50|32758.4|32608.4|32758.1|32608.1|32759.7|32609.7|32756.5|32606.5|32
1624819740000|2021-06-27 18:49:00|32758|32608|32744.5|32594.5|32758.3|32608.3|32743.9|32593.9|33
1624819750000|2021-06-27 18:49:10|32744.6|32594.6|32759.2|32609.2|32759.2|32609.2|32744.1|32594.1|37
1624819760000|2021-06-27 18:49:20|32758.8|32608.8|32774.7|32624.7|32774.8|32624.8|32758.8|32608.8|24
1624819770000|2021-06-27 18:49:30|32775.9|32625.9|32777.4|32627.4|32778.3|32628.3|32774.1|32624.1|28
1624819780000|2021-06-27 18:49:40|32777.6|32627.6|32804.9|32654.9|32804.9|32654.9|32777.6|32627.6|35
1624819790000|2021-06-27 18:49:50|32807.7|32657.7|32802.9|32652.9|32816|32666|32802.4|32652.4|38
1624819800000|2021-06-27 18:50:00|32802.6|32652.6|32793.6|32643.6|32802.6|32652.6|32793.6|32643.6|32
1624819810000|2021-06-27 18:50:10|32793|32643|32801.7|32651.7|32801.7|32651.7|32786.6|32636.6|29
1624819820000|2021-06-27 18:50:20|32802.4|32652.4|32818.8|32668.8|32818.8|32668.8|32802.4|32652.4|24
1624819830000|2021-06-27 18:50:30|32816.4|32666.4|32813.4|32663.4|32816.4|32666.4|32806.4|32656.4|25
1624819840000|2021-06-27 18:50:40|32812.3|32662.3|32805.5|32655.5|32812.5|32662.5|32803.5|32653.5|35
1624819850000|2021-06-27 18:50:50|32805.7|32655.7|32806.7|32656.7|32806.8|32656.8|32804.6|32654.6|22
1624819860000|2021-06-27 18:51:00|32805.9|32655.9|32793.9|32643.9|32806.7|32656.7|32793.9|32643.9|26
1624819870000|2021-06-27 18:51:10|32795.6|32645.6|32793.2|32643.2|32795.6|32645.6|32790.6|32640.6|29
1624819880000|2021-06-27 18:51:20|32794.2|32644.2|32780.9|32630.9|32797.1|32647.1|32780.2|32630.2|21
1624819890000|2021-06-27 18:51:30|32780.6|32630.6|32784.2|32634.2|32785.2|32635.2|32775.3|32625.3|25
1624819900000|2021-06-27 18:51:40|32784.1|32634.1|32784.9|32634.9|32788.7|32638.7|32783.8|32633.8|23
1624819910000|2021-06-27 18:51:50|32787.5|32637.5|32782.9|32632.9|32788|32638|32782.3|32632.3|27
1624819920000|2021-06-27 18:52:00|32783.2|32633.2|32800.4|32650.4|32800.5|32650.5|32783.1|32633.1|25
1624819930000|2021-06-27 18:52:10|32800.5|32650.5|32802.6|32652.6|32803.4|32653.4|32799.9|32649.9|22
1624819940000|2021-06-27 18:52:20|32802.2|32652.2|32813.3|32663.3|32813.9|32663.9|32797.8|32647.8|37
1624819950000|2021-06-27 18:52:30|32814.6|32664.6|32813.1|32663.1|32816.2|32666.2|32813.1|32663.1|26
1624819960000|2021-06-27 18:52:40|32812.8|32662.8|32805.8|32655.8|32817.2|32667.2|32805.8|32655.8|31
1624819970000|2021-06-27 18:52:50|32806.5|32656.5|32813.8|32663.8|32813.8|32663.8|32800.4|32650.4|31
1624819980000|2021-06-27 18:53:00|32813.5|32663.5|32817|32667|32817|32667|32812|32662|30
1624819990000|2021-06-27 18:53:10|32818|32668|32832.5|32682.5|32832.9|32682.9|32817.4|32667.4|19
1624820000000|2021-06-27 18:53:20|32834.8|32684.8|32834.7|32684.7|32837.7|32687.7|32831.4|32681.4|37
1624820010000|2021-06-27 18:53:30|32834.6|32684.6|32836|32686|32837.2|32687.2|32833.2|32683.2|27
1624820020000|2021-06-27 18:53:40|32836.4|32686.4|32833.5|32683.5|32837|32687|32827.6|32677.6|28
1624820030000|2021-06-27 18:53:50|32835.2|32685.2|32836|32686|32836.1|32686.1|32833.8|32683.8|34
1624820040000|2021-06-27 18:54:00|32836.4|32686.4|32816.7|32666.7|32838.1|32688.1|32816.7|32666.7|29
1624820050000|2021-06-27 18:54:10|32815.9|32665.9|32824.9|32674.9|32825.4|32675.4|32815.9|32665.9|23
1624820060000|2021-06-27 18:54:20|32825.4|32675.4|32813.4|32663.4|32825.4|32675.4|32812.8|32662.8|33
1624820070000|2021-06-27 18:54:30|32814.4|32664.4|32824.5|32674.5|32824.9|32674.9|32810.5|32660.5|29
1624820080000|2021-06-27 18:54:40|32823.5|32673.5|32807.9|32657.9|32824.7|32674.7|32807.9|32657.9|29
1624820090000|2021-06-27 18:54:50|32807.8|32657.8|32801.5|32651.5|32811.1|32661.1|32798.7|32648.7|29
1624820100000|2021-06-27 18:55:00|32799.7|32649.7|32799.7|32649.7|32800.5|32650.5|32798.5|32648.5|24
1624820110000|2021-06-27 18:55:10|32800.2|32650.2|32799.6|32649.6|32800.3|32650.3|32798.7|32648.7|22
1624820120000|2021-06-27 18:55:20|32799.9|32649.9|32807.1|32657.1|32807.2|32657.2|32799.9|32649.9|22
1624820130000|2021-06-27 18:55:30|32807.2|32657.2|32811|32661|32811|32661|32805.6|32655.6|22
1624820140000|2021-06-27 18:55:40|32811.4|32661.4|32822|32672|32825.9|32675.9|32811.4|32661.4|29
1624820150000|2021-06-27 18:55:50|32822.7|32672.7|32840.4|32690.4|32840.4|32690.4|32821.7|32671.7|35
1624820160000|2021-06-27 18:56:00|32839.6|32689.6|32838.6|32688.6|32840.5|32690.5|32837.1|32687.1|35
1624820170000|2021-06-27 18:56:10|32838.7|32688.7|32838.5|32688.5|32839.6|32689.6|32837|32687|33
1624820180000|2021-06-27 18:56:20|32838|32688|32839.5|32689.5|32839.5|32689.5|32832.4|32682.4|27
1624820190000|2021-06-27 18:56:30|32839.3|32689.3|32840.3|32690.3|32840.3|32690.3|32831.3|32681.3|32
1624820200000|2021-06-27 18:56:40|32839.7|32689.7|32840.2|32690.2|32841|32691|32839.7|32689.7|14
1624820210000|2021-06-27 18:56:50|32840.3|32690.3|32838.3|32688.3|32840.6|32690.6|32837.8|32687.8|24
1624820220000|2021-06-27 18:57:00|32839.2|32689.2|32839.6|32689.6|32840.1|32690.1|32839.2|32689.2|15
1624820230000|2021-06-27 18:57:10|32839.8|32689.8|32840.7|32690.7|32840.7|32690.7|32839.5|32689.5|10
1624820240000|2021-06-27 18:57:20|32840.8|32690.8|32841.7|32691.7|32841.7|32691.7|32840.7|32690.7|13
1624820250000|2021-06-27 18:57:30|32841.6|32691.6|32844.5|32694.5|32844.5|32694.5|32841.2|32691.2|23
1624820260000|2021-06-27 18:57:40|32843.7|32693.7|32842.1|32692.1|32844.8|32694.8|32842|32692|25
1624820270000|2021-06-27 18:57:50|32840.2|32690.2|32817.2|32667.2|32840.2|32690.2|32812.6|32662.6|36
1624820280000|2021-06-27 18:58:00|32816.3|32666.3|32809.9|32659.9|32817|32667|32809.9|32659.9|29
1624820290000|2021-06-27 18:58:10|32809.3|32659.3|32809.7|32659.7|32811|32661|32805.3|32655.3|29
1624820300000|2021-06-27 18:58:20|32808.3|32658.3|32809.2|32659.2|32809.4|32659.4|32807.4|32657.4|28
1624820310000|2021-06-27 18:58:30|32808.7|32658.7|32820.1|32670.1|32820.1|32670.1|32808|32658|25
1624820320000|2021-06-27 18:58:40|32818.1|32668.1|32820|32670|32820|32670|32814.3|32664.3|28
1624820330000|2021-06-27 18:58:50|32819.9|32669.9|32824.6|32674.6|32824.9|32674.9|32819.8|32669.8|15
1624820340000|2021-06-27 18:59:00|32824.5|32674.5|32824.7|32674.7|32825|32675|32823.6|32673.6|28
1624820350000|2021-06-27 18:59:10|32824.8|32674.8|32843.8|32693.8|32847.2|32697.2|32824.8|32674.8|40
1624820360000|2021-06-27 18:59:20|32843.5|32693.5|32837.3|32687.3|32843.5|32693.5|32837.2|32687.2|31
1624820370000|2021-06-27 18:59:30|32833.8|32683.8|32833.8|32683.8|32838.4|32688.4|32833.5|32683.5|23
1624820380000|2021-06-27 18:59:40|32834|32684|32821.4|32671.4|32835.2|32685.2|32819.8|32669.8|34
1624820390000|2021-06-27 18:59:50|32821.8|32671.8|32822.6|32672.6|32825.9|32675.9|32820.9|32670.9|28
1624820400000|2021-06-27 19:00:00|32820.1|32670.1|32787.9|32637.9|32820.1|32670.1|32787.9|32637.9|33
1624820410000|2021-06-27 19:00:10|32788.8|32638.8|32786.8|32636.8|32788.8|32638.8|32772.6|32622.6|33
1624820420000|2021-06-27 19:00:20|32790.8|32640.8|32787.3|32637.3|32794.8|32644.8|32785.2|32635.2|28
1624820430000|2021-06-27 19:00:30|32787.5|32637.5|32800|32650|32800.4|32650.4|32787.5|32637.5|34
1624820440000|2021-06-27 19:00:40|32798.8|32648.8|32800.3|32650.3|32801.6|32651.6|32792.2|32642.2|38
1624820450000|2021-06-27 19:00:50|32800.6|32650.6|32795.5|32645.5|32802.6|32652.6|32793.8|32643.8|31
1624820460000|2021-06-27 19:01:00|32795.4|32645.4|32799|32649|32799|32649|32789.3|32639.3|32
1624820470000|2021-06-27 19:01:10|32799.7|32649.7|32796.8|32646.8|32799.7|32649.7|32794.5|32644.5|38
1624820480000|2021-06-27 19:01:20|32796.4|32646.4|32805|32655|32805|32655|32795.4|32645.4|29
1624820490000|2021-06-27 19:01:30|32805.5|32655.5|32800.3|32650.3|32805.5|32655.5|32799.3|32649.3|30
1624820500000|2021-06-27 19:01:40|32800.9|32650.9|32811.4|32661.4|32811.4|32661.4|32800.9|32650.9|29
1624820510000|2021-06-27 19:01:50|32811.3|32661.3|32811.3|32661.3|32811.5|32661.5|32808.5|32658.5|31
1624820520000|2021-06-27 19:02:00|32811.4|32661.4|32821.5|32671.5|32821.5|32671.5|32811.1|32661.1|31
1624820530000|2021-06-27 19:02:10|32821.6|32671.6|32836.4|32686.4|32836.4|32686.4|32821.6|32671.6|32
1624820540000|2021-06-27 19:02:20|32836.7|32686.7|32861.6|32711.6|32861.6|32711.6|32836.4|32686.4|38
1624820550000|2021-06-27 19:02:30|32862.8|32712.8|32864|32714|32864.8|32714.8|32860.3|32710.3|36
1624820560000|2021-06-27 19:02:40|32864.6|32714.6|32867.7|32717.7|32868.2|32718.2|32863.8|32713.8|17
1624820570000|2021-06-27 19:02:50|32867.6|32717.6|32864.4|32714.4|32867.6|32717.6|32864.2|32714.2|16
1624820580000|2021-06-27 19:03:00|32864.9|32714.9|32843.1|32693.1|32865.6|32715.6|32841|32691|31
1624820590000|2021-06-27 19:03:10|32842.5|32692.5|32859.1|32709.1|32859.1|32709.1|32841.8|32691.8|32
1624820600000|2021-06-27 19:03:20|32859|32709|32862.6|32712.6|32864.7|32714.7|32858.8|32708.8|27
1624820610000|2021-06-27 19:03:30|32863.4|32713.4|32861.5|32711.5|32865.3|32715.3|32859.8|32709.8|27
1624820620000|2021-06-27 19:03:40|32862.1|32712.1|32851.9|32701.9|32862.6|32712.6|32849.5|32699.5|35
1624820630000|2021-06-27 19:03:50|32852|32702|32850|32700|32855.2|32705.2|32848.8|32698.8|31
1624820640000|2021-06-27 19:04:00|32849.8|32699.8|32843|32693|32849.8|32699.8|32841.8|32691.8|29
1624820650000|2021-06-27 19:04:10|32843.4|32693.4|32839.6|32689.6|32844.2|32694.2|32834.4|32684.4|27
1624820660000|2021-06-27 19:04:20|32840.4|32690.4|32849.3|32699.3|32849.6|32699.6|32840.4|32690.4|20
1624820670000|2021-06-27 19:04:30|32849.4|32699.4|32846.6|32696.6|32849.4|32699.4|32845.6|32695.6|19
1624820680000|2021-06-27 19:04:40|32846.7|32696.7|32847.8|32697.8|32847.9|32697.9|32846.7|32696.7|8
1624820690000|2021-06-27 19:04:50|32847.7|32697.7|32831.8|32681.8|32847.8|32697.8|32828.6|32678.6|31
1624820700000|2021-06-27 19:05:00|32831.9|32681.9|32812.4|32662.4|32831.9|32681.9|32811.2|32661.2|34
1624820710000|2021-06-27 19:05:10|32812.1|32662.1|32811.8|32661.8|32818.6|32668.6|32811.5|32661.5|35
1624820720000|2021-06-27 19:05:20|32812.7|32662.7|32808.1|32658.1|32815.7|32665.7|32805|32655|31
1624820730000|2021-06-27 19:05:30|32807.5|32657.5|32808.8|32658.8|32810.1|32660.1|32806.2|32656.2|25
1624820740000|2021-06-27 19:05:40|32807.9|32657.9|32809.2|32659.2|32809.4|32659.4|32804|32654|22
1624820750000|2021-06-27 19:05:50|32809|32659|32809.6|32659.6|32809.7|32659.7|32803.1|32653.1|24
1624820760000|2021-06-27 19:06:00|32808.5|32658.5|32825.1|32675.1|32825.1|32675.1|32808.4|32658.4|28
1624820770000|2021-06-27 19:06:10|32824.5|32674.5|32833.4|32683.4|32833.4|32683.4|32822|32672|23
1624820780000|2021-06-27 19:06:20|32836.3|32686.3|32847.1|32697.1|32849.4|32699.4|32836.3|32686.3|33
1624820790000|2021-06-27 19:06:30|32846.7|32696.7|32836.3|32686.3|32847|32697|32836.3|32686.3|38
1624820800000|2021-06-27 19:06:40|32836.4|32686.4|32837.7|32687.7|32847|32697|32835.5|32685.5|27
1624820810000|2021-06-27 19:06:50|32837.5|32687.5|32841.6|32691.6|32842.8|32692.8|32834.8|32684.8|36
1624820820000|2021-06-27 19:07:00|32841.8|32691.8|32841.4|32691.4|32845.3|32695.3|32841.4|32691.4|18
1624820830000|2021-06-27 19:07:10|32840.5|32690.5|32845.2|32695.2|32847|32697|32840.4|32690.4|27
1624820840000|2021-06-27 19:07:20|32845.1|32695.1|32823.4|32673.4|32846.2|32696.2|32822.7|32672.7|28
1624820850000|2021-06-27 19:07:30|32821.9|32671.9|32819.6|32669.6|32825.1|32675.1|32818.3|32668.3|31
1624820860000|2021-06-27 19:07:40|32819.7|32669.7|32831.8|32681.8|32836|32686|32817.8|32667.8|27
1624820870000|2021-06-27 19:07:50|32832.9|32682.9|32824.1|32674.1|32833.3|32683.3|32821.2|32671.2|25
1624820880000|2021-06-27 19:08:00|32827.5|32677.5|32821.5|32671.5|32831.2|32681.2|32821.4|32671.4|33
1624820890000|2021-06-27 19:08:10|32821.4|32671.4|32825.7|32675.7|32825.7|32675.7|32821.4|32671.4|18
1624820900000|2021-06-27 19:08:20|32824.8|32674.8|32812.2|32662.2|32824.8|32674.8|32802.7|32652.7|29
1624820910000|2021-06-27 19:08:30|32810.9|32660.9|32815.3|32665.3|32815.3|32665.3|32802.1|32652.1|33
1624820920000|2021-06-27 19:08:40|32814.9|32664.9|32809.3|32659.3|32815|32665|32809.1|32659.1|33
1624820930000|2021-06-27 19:08:50|32810|32660|32815|32665|32815.1|32665.1|32810|32660|20
1624820940000|2021-06-27 19:09:00|32815.2|32665.2|32797.7|32647.7|32815.4|32665.4|32794.7|32644.7|32
1624820950000|2021-06-27 19:09:10|32802.7|32652.7|32812.3|32662.3|32832.5|32682.5|32802.7|32652.7|36
1624820960000|2021-06-27 19:09:20|32809.7|32659.7|32813.1|32663.1|32820.1|32670.1|32803.5|32653.5|28
1624820970000|2021-06-27 19:09:30|32814|32664|32823.8|32673.8|32825.4|32675.4|32813.6|32663.6|26
1624820980000|2021-06-27 19:09:40|32823.9|32673.9|32802.8|32652.8|32823.9|32673.9|32802.2|32652.2|33
1624820990000|2021-06-27 19:09:50|32802.5|32652.5|32805|32655|32807.2|32657.2|32802.5|32652.5|23
1624821000000|2021-06-27 19:10:00|32805.1|32655.1|32808.6|32658.6|32813.3|32663.3|32805|32655|25
1624821010000|2021-06-27 19:10:10|32809.6|32659.6|32807.6|32657.6|32811.3|32661.3|32807.6|32657.6|25
1624821020000|2021-06-27 19:10:20|32808.2|32658.2|32823.6|32673.6|32825.9|32675.9|32808.2|32658.2|34
1624821030000|2021-06-27 19:10:30|32824|32674|32827.9|32677.9|32827.9|32677.9|32821.6|32671.6|31
1624821040000|2021-06-27 19:10:40|32827.4|32677.4|32828.7|32678.7|32829.2|32679.2|32817.9|32667.9|34
1624821050000|2021-06-27 19:10:50|32828.6|32678.6|32838.3|32688.3|32841.6|32691.6|32828.5|32678.5|26
1624821060000|2021-06-27 19:11:00|32838|32688|32841.9|32691.9|32842.2|32692.2|32834.1|32684.1|33
1624821070000|2021-06-27 19:11:10|32842|32692|32840.1|32690.1|32851.9|32701.9|32840.1|32690.1|26
1624821080000|2021-06-27 19:11:20|32840.3|32690.3|32841.8|32691.8|32841.8|32691.8|32839|32689|20
1624821090000|2021-06-27 19:11:30|32841.6|32691.6|32850.3|32700.3|32854.7|32704.7|32841.6|32691.6|32
1624821100000|2021-06-27 19:11:40|32850.2|32700.2|32851.2|32701.2|32852|32702|32850.2|32700.2|19
1624821110000|2021-06-27 19:11:50|32851.6|32701.6|32857.7|32707.7|32857.9|32707.9|32842.2|32692.2|34
1624821120000|2021-06-27 19:12:00|32858|32708|32861|32711|32861.9|32711.9|32857.9|32707.9|32
1624821130000|2021-06-27 19:12:10|32860.7|32710.7|32861.2|32711.2|32862.3|32712.3|32860.3|32710.3|24
1624821140000|2021-06-27 19:12:20|32860.9|32710.9|32854.1|32704.1|32861.2|32711.2|32854.1|32704.1|15
1624821150000|2021-06-27 19:12:30|32852.4|32702.4|32857.5|32707.5|32858.2|32708.2|32852.4|32702.4|31
1624821160000|2021-06-27 19:12:40|32857.6|32707.6|32858.1|32708.1|32858.7|32708.7|32857|32707|18
1624821170000|2021-06-27 19:12:50|32858.4|32708.4|32846.4|32696.4|32858.8|32708.8|32845.9|32695.9|20
1624821180000|2021-06-27 19:13:00|32844|32694|32850|32700|32850.2|32700.2|32841.8|32691.8|30
1624821190000|2021-06-27 19:13:10|32849|32699|32853.6|32703.6|32854.7|32704.7|32849|32699|21
1624821200000|2021-06-27 19:13:20|32853.5|32703.5|32854|32704|32854.8|32704.8|32852.1|32702.1|26
1624821210000|2021-06-27 19:13:30|32853.1|32703.1|32857|32707|32857.1|32707.1|32853.1|32703.1|23
1624821220000|2021-06-27 19:13:40|32856.4|32706.4|32875.3|32725.3|32875.3|32725.3|32856.4|32706.4|21
1624821230000|2021-06-27 19:13:50|32875.2|32725.2|32876.6|32726.6|32876.6|32726.6|32874|32724|20
1624821240000|2021-06-27 19:14:00|32876.5|32726.5|32859.7|32709.7|32876.5|32726.5|32859.7|32709.7|29
1624821250000|2021-06-27 19:14:10|32859.4|32709.4|32874.9|32724.9|32875.7|32725.7|32859.4|32709.4|27
1624821260000|2021-06-27 19:14:20|32875|32725|32873.9|32723.9|32876.6|32726.6|32873.9|32723.9|27
1624821270000|2021-06-27 19:14:30|32874.4|32724.4|32858.8|32708.8|32874.8|32724.8|32857.9|32707.9|24
1624821280000|2021-06-27 19:14:40|32861.5|32711.5|32859.4|32709.4|32861.5|32711.5|32858.5|32708.5|19
1624821290000|2021-06-27 19:14:50|32859.1|32709.1|32849.8|32699.8|32859.9|32709.9|32848.9|32698.9|30
1624821300000|2021-06-27 19:15:00|32850|32700|32845.1|32695.1|32862.8|32712.8|32845.1|32695.1|33
1624821310000|2021-06-27 19:15:10|32843.5|32693.5|32833.5|32683.5|32843.5|32693.5|32828.1|32678.1|29
1624821320000|2021-06-27 19:15:20|32833.6|32683.6|32840.9|32690.9|32840.9|32690.9|32833.2|32683.2|23
1624821330000|2021-06-27 19:15:30|32840|32690|32836.7|32686.7|32840.7|32690.7|32836.7|32686.7|21
1624821340000|2021-06-27 19:15:40|32836.5|32686.5|32838.2|32688.2|32839.6|32689.6|32835.4|32685.4|22
1624821350000|2021-06-27 19:15:50|32840.9|32690.9|32838.5|32688.5|32841.2|32691.2|32838.5|32688.5|10
1624821360000|2021-06-27 19:16:00|32840.8|32690.8|32839.6|32689.6|32840.9|32690.9|32838.7|32688.7|11
1624821370000|2021-06-27 19:16:10|32837.7|32687.7|32854.2|32704.2|32854.2|32704.2|32837.7|32687.7|24
1624821380000|2021-06-27 19:16:20|32854.8|32704.8|32853|32703|32854.8|32704.8|32852.2|32702.2|9
1624821390000|2021-06-27 19:16:30|32853.1|32703.1|32855.2|32705.2|32855.2|32705.2|32852.5|32702.5|14
1624821400000|2021-06-27 19:16:40|32854.3|32704.3|32856.3|32706.3|32856.5|32706.5|32854.3|32704.3|12
1624821410000|2021-06-27 19:16:50|32856.1|32706.1|32842.5|32692.5|32860.5|32710.5|32842.5|32692.5|19
1624821420000|2021-06-27 19:17:00|32841.8|32691.8|32845.1|32695.1|32845.9|32695.9|32841.8|32691.8|23
1624821430000|2021-06-27 19:17:10|32845|32695|32837.5|32687.5|32845|32695|32829|32679|28
1624821440000|2021-06-27 19:17:20|32837.6|32687.6|32835.4|32685.4|32840.5|32690.5|32835.4|32685.4|20
1624821450000|2021-06-27 19:17:30|32835|32685|32830.1|32680.1|32835.1|32685.1|32828.8|32678.8|22
1624821460000|2021-06-27 19:17:40|32830.3|32680.3|32830.4|32680.4|32830.5|32680.5|32830|32680|7
1624821470000|2021-06-27 19:17:50|32830.3|32680.3|32825.5|32675.5|32833.5|32683.5|32824.3|32674.3|22
1624821480000|2021-06-27 19:18:00|32825|32675|32830.2|32680.2|32830.2|32680.2|32824.7|32674.7|20
1624821490000|2021-06-27 19:18:10|32830.7|32680.7|32828.3|32678.3|32831.3|32681.3|32827.5|32677.5|20
1624821500000|2021-06-27 19:18:20|32828.1|32678.1|32834.1|32684.1|32834.1|32684.1|32826.9|32676.9|28
1624821510000|2021-06-27 19:18:30|32835|32685|32839.2|32689.2|32839.2|32689.2|32834.8|32684.8|16
1624821520000|2021-06-27 19:18:40|32839.1|32689.1|32838.4|32688.4|32839.2|32689.2|32838.2|32688.2|10
1624821530000|2021-06-27 19:18:50|32838.9|32688.9|32838.3|32688.3|32839.2|32689.2|32836.5|32686.5|18
1624821540000|2021-06-27 19:19:00|32837.8|32687.8|32838.7|32688.7|32838.8|32688.8|32837.4|32687.4|10
1624821550000|2021-06-27 19:19:10|32838.6|32688.6|32834.8|32684.8|32838.6|32688.6|32834.7|32684.7|24
1624821560000|2021-06-27 19:19:20|32834.5|32684.5|32819.6|32669.6|32834.5|32684.5|32819.6|32669.6|27
1624821570000|2021-06-27 19:19:30|32819.9|32669.9|32814.6|32664.6|32819.9|32669.9|32814.4|32664.4|20
1624821580000|2021-06-27 19:19:40|32814.8|32664.8|32811.7|32661.7|32814.8|32664.8|32810.9|32660.9|25
1624821590000|2021-06-27 19:19:50|32811.9|32661.9|32809.8|32659.8|32811.9|32661.9|32809.7|32659.7|16
1624821600000|2021-06-27 19:20:00|32809.7|32659.7|32797.8|32647.8|32809.7|32659.7|32797.8|32647.8|23
1624821610000|2021-06-27 19:20:10|32797.7|32647.7|32793|32643|32798.3|32648.3|32792.8|32642.8|28
1624821620000|2021-06-27 19:20:20|32792.7|32642.7|32790.2|32640.2|32797.4|32647.4|32790.2|32640.2|33
1624821630000|2021-06-27 19:20:30|32790.8|32640.8|32790.9|32640.9|32792.2|32642.2|32790.6|32640.6|17
1624821640000|2021-06-27 19:20:40|32790.7|32640.7|32784.4|32634.4|32792.1|32642.1|32784.4|32634.4|22
1624821650000|2021-06-27 19:20:50|32784.2|32634.2|32776.9|32626.9|32785.3|32635.3|32774.4|32624.4|33
1624821660000|2021-06-27 19:21:00|32776.3|32626.3|32772|32622|32777|32627|32769.6|32619.6|28
1624821670000|2021-06-27 19:21:10|32767|32617|32763.3|32613.3|32769.8|32619.8|32759.5|32609.5|18
1624821680000|2021-06-27 19:21:20|32763|32613|32756.1|32606.1|32765.2|32615.2|32755.6|32605.6|27
1624821690000|2021-06-27 19:21:30|32754.6|32604.6|32762.7|32612.7|32763.8|32613.8|32753.4|32603.4|27
1624821700000|2021-06-27 19:21:40|32763|32613|32753.8|32603.8|32768.2|32618.2|32753.8|32603.8|38
1624821710000|2021-06-27 19:21:50|32753.4|32603.4|32746|32596|32754.6|32604.6|32746|32596|27
1624821720000|2021-06-27 19:22:00|32745.9|32595.9|32762|32612|32763.1|32613.1|32745.9|32595.9|33
1624821730000|2021-06-27 19:22:10|32760.3|32610.3|32752.6|32602.6|32760.3|32610.3|32752.6|32602.6|33
1624821740000|2021-06-27 19:22:20|32751.8|32601.8|32749.7|32599.7|32751.8|32601.8|32746|32596|31
1624821750000|2021-06-27 19:22:30|32753.3|32603.3|32755.4|32605.4|32756.7|32606.7|32753.3|32603.3|23
1624821760000|2021-06-27 19:22:40|32755.6|32605.6|32756.8|32606.8|32756.8|32606.8|32755.3|32605.3|10
1624821770000|2021-06-27 19:22:50|32756.5|32606.5|32756.3|32606.3|32756.8|32606.8|32755.8|32605.8|6
1624821780000|2021-06-27 19:23:00|32756.7|32606.7|32763.9|32613.9|32763.9|32613.9|32756.6|32606.6|9
1624821790000|2021-06-27 19:23:10|32763.7|32613.7|32773.2|32623.2|32775.3|32625.3|32762.2|32612.2|27
1624821800000|2021-06-27 19:23:20|32772.9|32622.9|32779.4|32629.4|32779.4|32629.4|32772.8|32622.8|18
1624821810000|2021-06-27 19:23:30|32779.5|32629.5|32770.9|32620.9|32779.7|32629.7|32770.9|32620.9|27
1624821820000|2021-06-27 19:23:40|32770.8|32620.8|32774.2|32624.2|32775.6|32625.6|32770.8|32620.8|23
1624821830000|2021-06-27 19:23:50|32774.4|32624.4|32769.1|32619.1|32774.4|32624.4|32768.2|32618.2|29
1624821840000|2021-06-27 19:24:00|32769.2|32619.2|32781.3|32631.3|32781.3|32631.3|32769.2|32619.2|24
1624821850000|2021-06-27 19:24:10|32781.7|32631.7|32789.1|32639.1|32789.8|32639.8|32780.7|32630.7|30
1624821860000|2021-06-27 19:24:20|32789.6|32639.6|32786.9|32636.9|32790.9|32640.9|32784.1|32634.1|29
1624821870000|2021-06-27 19:24:30|32787|32637|32784.5|32634.5|32787|32637|32783.9|32633.9|27
1624821880000|2021-06-27 19:24:40|32784.4|32634.4|32793.8|32643.8|32793.8|32643.8|32783.8|32633.8|30
1624821890000|2021-06-27 19:24:50|32794.4|32644.4|32793.1|32643.1|32795.1|32645.1|32792.8|32642.8|25
1624821900000|2021-06-27 19:25:00|32791.6|32641.6|32789.3|32639.3|32791.9|32641.9|32789.2|32639.2|21
1624821910000|2021-06-27 19:25:10|32789.2|32639.2|32775.2|32625.2|32789.5|32639.5|32775.2|32625.2|32
1624821920000|2021-06-27 19:25:20|32775|32625|32767.4|32617.4|32777.3|32627.3|32767.4|32617.4|23
1624821930000|2021-06-27 19:25:30|32768.5|32618.5|32759.4|32609.4|32768.5|32618.5|32758.7|32608.7|23
1624821940000|2021-06-27 19:25:40|32760|32610|32744.4|32594.4|32760|32610|32739|32589|34
1624821950000|2021-06-27 19:25:50|32745.3|32595.3|32734.2|32584.2|32745.3|32595.3|32730|32580|39
1624821960000|2021-06-27 19:26:00|32732.8|32582.8|32699.6|32549.6|32732.8|32582.8|32699.5|32549.5|31
1624821970000|2021-06-27 19:26:10|32700.9|32550.9|32681.2|32531.2|32700.9|32550.9|32681.2|32531.2|33
1624821980000|2021-06-27 19:26:20|32680.5|32530.5|32671.6|32521.6|32682.1|32532.1|32671|32521|27
1624821990000|2021-06-27 19:26:30|32672.1|32522.1|32697.8|32547.8|32697.8|32547.8|32668.8|32518.8|37
1624822000000|2021-06-27 19:26:40|32698.8|32548.8|32684.9|32534.9|32707|32557|32684.9|32534.9|33
1624822010000|2021-06-27 19:26:50|32684.8|32534.8|32678|32528|32684.8|32534.8|32671.9|32521.9|37
1624822020000|2021-06-27 19:27:00|32678.8|32528.8|32671.2|32521.2|32678.8|32528.8|32671.2|32521.2|25
1624822030000|2021-06-27 19:27:10|32670.8|32520.8|32693.8|32543.8|32696.4|32546.4|32670.3|32520.3|31
1624822040000|2021-06-27 19:27:20|32691.4|32541.4|32695.1|32545.1|32699.2|32549.2|32680|32530|35
1624822050000|2021-06-27 19:27:30|32694.9|32544.9|32684.9|32534.9|32699|32549|32684.9|32534.9|35
1624822060000|2021-06-27 19:27:40|32684.2|32534.2|32688.8|32538.8|32688.8|32538.8|32683.5|32533.5|28
1624822070000|2021-06-27 19:27:50|32689.1|32539.1|32720|32570|32721.1|32571.1|32687.3|32537.3|34
1624822080000|2021-06-27 19:28:00|32721.6|32571.6|32746.6|32596.6|32747.8|32597.8|32721.3|32571.3|33
1624822090000|2021-06-27 19:28:10|32749.8|32599.8|32759.2|32609.2|32759.2|32609.2|32745.2|32595.2|32
1624822100000|2021-06-27 19:28:20|32759.8|32609.8|32758.5|32608.5|32760.3|32610.3|32753.3|32603.3|31
1624822110000|2021-06-27 19:28:30|32757.7|32607.7|32745.3|32595.3|32757.7|32607.7|32745.1|32595.1|34
1624822120000|2021-06-27 19:28:40|32745.1|32595.1|32764.3|32614.3|32764.3|32614.3|32745.1|32595.1|28
1624822130000|2021-06-27 19:28:50|32764.9|32614.9|32770.9|32620.9|32771.5|32621.5|32764.9|32614.9|21
1624822140000|2021-06-27 19:29:00|32771|32621|32761.8|32611.8|32772.7|32622.7|32761.8|32611.8|33
1624822150000|2021-06-27 19:29:10|32761|32611|32746.9|32596.9|32761|32611|32743|32593|35
1624822160000|2021-06-27 19:29:20|32747.1|32597.1|32763.6|32613.6|32764.2|32614.2|32747.1|32597.1|28
1624822170000|2021-06-27 19:29:30|32763.3|32613.3|32787.3|32637.3|32788.7|32638.7|32760.3|32610.3|34
1624822180000|2021-06-27 19:29:40|32787.5|32637.5|32803.7|32653.7|32803.7|32653.7|32787.5|32637.5|27
1624822190000|2021-06-27 19:29:50|32803.6|32653.6|32802.5|32652.5|32804.7|32654.7|32797.2|32647.2|30
1624822200000|2021-06-27 19:30:00|32802.8|32652.8|32800.4|32650.4|32802.8|32652.8|32800.3|32650.3|23
1624822210000|2021-06-27 19:30:10|32800.5|32650.5|32800.4|32650.4|32800.6|32650.6|32798.8|32648.8|22
1624822220000|2021-06-27 19:30:20|32800.5|32650.5|32803.6|32653.6|32804.4|32654.4|32800.5|32650.5|13
1624822230000|2021-06-27 19:30:30|32803.4|32653.4|32808.9|32658.9|32808.9|32658.9|32802.1|32652.1|24
1624822240000|2021-06-27 19:30:40|32809.1|32659.1|32829.1|32679.1|32829.1|32679.1|32809.1|32659.1|31
1624822250000|2021-06-27 19:30:50|32828.9|32678.9|32845.5|32695.5|32851.4|32701.4|32825.6|32675.6|27
1624822260000|2021-06-27 19:31:00|32840.2|32690.2|32850.9|32700.9|32851.3|32701.3|32839.6|32689.6|36
1624822270000|2021-06-27 19:31:10|32848.1|32698.1|32856|32706|32856.3|32706.3|32848.1|32698.1|24
1624822280000|2021-06-27 19:31:20|32856.2|32706.2|32857.7|32707.7|32858.7|32708.7|32850.5|32700.5|27
1624822290000|2021-06-27 19:31:30|32858.7|32708.7|32849.5|32699.5|32858.7|32708.7|32849.4|32699.4|21
1624822300000|2021-06-27 19:31:40|32850.4|32700.4|32850.3|32700.3|32853.1|32703.1|32846.1|32696.1|25
1624822310000|2021-06-27 19:31:50|32850.6|32700.6|32847.4|32697.4|32851.1|32701.1|32845.8|32695.8|30
1624822320000|2021-06-27 19:32:00|32848|32698|32850.9|32700.9|32850.9|32700.9|32847.4|32697.4|20
1624822330000|2021-06-27 19:32:10|32853.8|32703.8|32857.4|32707.4|32859.4|32709.4|32853.8|32703.8|23
1624822340000|2021-06-27 19:32:20|32857.1|32707.1|32846.1|32696.1|32857.9|32707.9|32846.1|32696.1|26
1624822350000|2021-06-27 19:32:30|32846|32696|32848|32698|32848|32698|32846|32696|23
1624822360000|2021-06-27 19:32:40|32848.3|32698.3|32848.8|32698.8|32848.8|32698.8|32847.8|32697.8|12
1624822370000|2021-06-27 19:32:50|32850.7|32700.7|32851.7|32701.7|32852.2|32702.2|32849.7|32699.7|22
1624822380000|2021-06-27 19:33:00|32851.8|32701.8|32861.9|32711.9|32861.9|32711.9|32851.6|32701.6|21
1624822390000|2021-06-27 19:33:10|32862.1|32712.1|32864.2|32714.2|32864.9|32714.9|32862.1|32712.1|23
1624822400000|2021-06-27 19:33:20|32864.4|32714.4|32864.1|32714.1|32864.4|32714.4|32861.9|32711.9|18
1624822410000|2021-06-27 19:33:30|32863.9|32713.9|32862.2|32712.2|32863.9|32713.9|32861.6|32711.6|15
1624822420000|2021-06-27 19:33:40|32862.4|32712.4|32860|32710|32862.4|32712.4|32860|32710|22
1624822430000|2021-06-27 19:33:50|32860.1|32710.1|32862.6|32712.6|32862.8|32712.8|32860|32710|16
1624822440000|2021-06-27 19:34:00|32862.9|32712.9|32855.9|32705.9|32875.3|32725.3|32855.9|32705.9|31
1624822450000|2021-06-27 19:34:10|32855.6|32705.6|32851.4|32701.4|32855.8|32705.8|32848.7|32698.7|25
1624822460000|2021-06-27 19:34:20|32851.2|32701.2|32853.1|32703.1|32853.2|32703.2|32851.1|32701.1|9
1624822470000|2021-06-27 19:34:30|32853.2|32703.2|32861.3|32711.3|32861.3|32711.3|32848.9|32698.9|21
1624822480000|2021-06-27 19:34:40|32860.9|32710.9|32849.3|32699.3|32860.9|32710.9|32848.3|32698.3|22
1624822490000|2021-06-27 19:34:50|32849.4|32699.4|32831.9|32681.9|32849.4|32699.4|32831.6|32681.6|15
1624822500000|2021-06-27 19:35:00|32834.3|32684.3|32837.9|32687.9|32841.6|32691.6|32834.3|32684.3|23
1624822510000|2021-06-27 19:35:10|32837.8|32687.8|32820.6|32670.6|32837.8|32687.8|32820.6|32670.6|28
1624822520000|2021-06-27 19:35:20|32820|32670|32797.4|32647.4|32820|32670|32797.4|32647.4|28
1624822530000|2021-06-27 19:35:30|32797.8|32647.8|32811.5|32661.5|32812.8|32662.8|32797.6|32647.6|32
1624822540000|2021-06-27 19:35:40|32810.9|32660.9|32806.6|32656.6|32810.9|32660.9|32803.6|32653.6|31
1624822550000|2021-06-27 19:35:50|32806.3|32656.3|32809|32659|32809|32659|32800.2|32650.2|33
1624822560000|2021-06-27 19:36:00|32808.9|32658.9|32813.8|32663.8|32814.2|32664.2|32808.9|32658.9|34
1624822570000|2021-06-27 19:36:10|32813.6|32663.6|32811|32661|32814.4|32664.4|32811|32661|23
1624822580000|2021-06-27 19:36:20|32811.2|32661.2|32819.5|32669.5|32819.8|32669.8|32810.5|32660.5|23
1624822590000|2021-06-27 19:36:30|32819.3|32669.3|32829.3|32679.3|32831.3|32681.3|32819.3|32669.3|35
1624822600000|2021-06-27 19:36:40|32829.4|32679.4|32834|32684|32834.5|32684.5|32829.4|32679.4|18
1624822610000|2021-06-27 19:36:50|32834.3|32684.3|32835.6|32685.6|32835.6|32685.6|32834.2|32684.2|15
1624822620000|2021-06-27 19:37:00|32835.8|32685.8|32829.3|32679.3|32835.9|32685.9|32828.1|32678.1|18
1624822630000|2021-06-27 19:37:10|32829|32679|32828.7|32678.7|32829.5|32679.5|32828.2|32678.2|24
1624822640000|2021-06-27 19:37:20|32829.2|32679.2|32829|32679|32830.5|32680.5|32828.5|32678.5|24
1624822650000|2021-06-27 19:37:30|32829.1|32679.1|32838.8|32688.8|32838.8|32688.8|32828.4|32678.4|28
1624822660000|2021-06-27 19:37:40|32839.1|32689.1|32840.5|32690.5|32842.5|32692.5|32838.6|32688.6|17
1624822670000|2021-06-27 19:37:50|32840.8|32690.8|32842.5|32692.5|32842.5|32692.5|32840.5|32690.5|16
1624822680000|2021-06-27 19:38:00|32842.4|32692.4|32839.6|32689.6|32842.8|32692.8|32839.6|32689.6|10
1624822690000|2021-06-27 19:38:10|32837.8|32687.8|32836.1|32686.1|32837.8|32687.8|32833|32683|27
1624822700000|2021-06-27 19:38:20|32836.4|32686.4|32835.5|32685.5|32836.6|32686.6|32835|32685|17
1624822710000|2021-06-27 19:38:30|32835.6|32685.6|32838.1|32688.1|32838.6|32688.6|32835.6|32685.6|22
1624822720000|2021-06-27 19:38:40|32837.9|32687.9|32831.6|32681.6|32838.1|32688.1|32831.6|32681.6|25
1624822730000|2021-06-27 19:38:50|32831.5|32681.5|32832.9|32682.9|32832.9|32682.9|32830.9|32680.9|10
1624822740000|2021-06-27 19:39:00|32832|32682|32833.7|32683.7|32834|32684|32832|32682|9
1624822750000|2021-06-27 19:39:10|32833.8|32683.8|32832.9|32682.9|32843.5|32693.5|32832.4|32682.4|24
1624822760000|2021-06-27 19:39:20|32832.6|32682.6|32835.1|32685.1|32835.2|32685.2|32832.6|32682.6|19
1624822770000|2021-06-27 19:39:30|32836|32686|32846.4|32696.4|32850|32700|32835.5|32685.5|32
1624822780000|2021-06-27 19:39:40|32846.2|32696.2|32843.9|32693.9|32846.7|32696.7|32840.9|32690.9|14
1624822790000|2021-06-27 19:39:50|32843.7|32693.7|32843.5|32693.5|32847.9|32697.9|32843.5|32693.5|20
1624822800000|2021-06-27 19:40:00|32843.8|32693.8|32846.8|32696.8|32851|32701|32843.8|32693.8|30
1624822810000|2021-06-27 19:40:10|32846.6|32696.6|32848.6|32698.6|32850.9|32700.9|32846.1|32696.1|28
1624822820000|2021-06-27 19:40:20|32848.3|32698.3|32854|32704|32854.6|32704.6|32847.8|32697.8|33
1624822830000|2021-06-27 19:40:30|32855|32705|32856.5|32706.5|32857.3|32707.3|32855|32705|14
1624822840000|2021-06-27 19:40:40|32856.9|32706.9|32849.3|32699.3|32856.9|32706.9|32848.5|32698.5|33
1624822850000|2021-06-27 19:40:50|32849.1|32699.1|32848.8|32698.8|32851.5|32701.5|32848.7|32698.7|29
1624822860000|2021-06-27 19:41:00|32847.3|32697.3|32844.7|32694.7|32847.3|32697.3|32841|32691|29
1624822870000|2021-06-27 19:41:10|32845.1|32695.1|32853.7|32703.7|32854.6|32704.6|32845.1|32695.1|33
1624822880000|2021-06-27 19:41:20|32854|32704|32852.9|32702.9|32854.5|32704.5|32852.8|32702.8|23
1624822890000|2021-06-27 19:41:30|32853|32703|32854|32704|32854|32704|32851.5|32701.5|24
1624822900000|2021-06-27 19:41:40|32854.6|32704.6|32853.5|32703.5|32855.1|32705.1|32853.4|32703.4|22
1624822910000|2021-06-27 19:41:50|32853.7|32703.7|32854.4|32704.4|32854.5|32704.5|32852.7|32702.7|31
1624822920000|2021-06-27 19:42:00|32853.4|32703.4|32853.1|32703.1|32853.7|32703.7|32852.1|32702.1|14
1624822930000|2021-06-27 19:42:10|32852.6|32702.6|32854.5|32704.5|32854.5|32704.5|32852.6|32702.6|21
1624822940000|2021-06-27 19:42:20|32853.7|32703.7|32864.7|32714.7|32864.7|32714.7|32853.4|32703.4|16
1624822950000|2021-06-27 19:42:30|32865|32715|32871.3|32721.3|32872.2|32722.2|32864.9|32714.9|21
1624822960000|2021-06-27 19:42:40|32871.6|32721.6|32876.3|32726.3|32877.1|32727.1|32871.5|32721.5|14
1624822970000|2021-06-27 19:42:50|32876.5|32726.5|32879|32729|32881.6|32731.6|32872.6|32722.6|33
1624822980000|2021-06-27 19:43:00|32879.3|32729.3|32879.8|32729.8|32881|32731|32878.2|32728.2|14
1624822990000|2021-06-27 19:43:10|32879|32729|32872|32722|32880.9|32730.9|32872|32722|17
1624823000000|2021-06-27 19:43:20|32872.2|32722.2|32874.9|32724.9|32880.1|32730.1|32872.2|32722.2|34
1624823010000|2021-06-27 19:43:30|32876.4|32726.4|32893.5|32713.5|32893.5|32727.5|32875.6|32711.6|27
1624823020000|2021-06-27 19:43:40|32893.4|32713.4|32894.7|32714.7|32895.6|32715.6|32893.2|32713.2|21
1624823030000|2021-06-27 19:43:50|32892.9|32712.9|32894.5|32714.5|32894.5|32714.5|32892.1|32712.1|21
1624823040000|2021-06-27 19:44:00|32894.3|32714.3|32893.1|32713.1|32894.6|32714.6|32892.2|32712.2|18
1624823050000|2021-06-27 19:44:10|32891.6|32711.6|32888|32708|32892.6|32712.6|32887.5|32707.5|15
1624823060000|2021-06-27 19:44:20|32886.4|32706.4|32872.9|32692.9|32886.4|32706.4|32870.9|32690.9|30
1624823070000|2021-06-27 19:44:30|32872.1|32692.1|32874.1|32694.1|32876.7|32696.7|32872.1|32692.1|31
1624823080000|2021-06-27 19:44:40|32874.4|32694.4|32873.9|32693.9|32875.2|32695.2|32872.9|32692.9|21
1624823090000|2021-06-27 19:44:50|32881.5|32701.5|32890.7|32710.7|32890.7|32710.7|32881.5|32701.5|27
1624823100000|2021-06-27 19:45:00|32891.2|32711.2|32871.8|32691.8|32891.2|32711.2|32870.1|32690.1|28
1624823110000|2021-06-27 19:45:10|32870.7|32690.7|32869.6|32689.6|32871.9|32691.9|32866.5|32686.5|30
1624823120000|2021-06-27 19:45:20|32869.3|32689.3|32862.1|32682.1|32869.3|32689.3|32859.5|32679.5|24
1624823130000|2021-06-27 19:45:30|32865.3|32685.3|32875.9|32695.9|32876.9|32696.9|32865|32685|31
1624823140000|2021-06-27 19:45:40|32875|32695|32875.4|32695.4|32876.8|32696.8|32869.8|32689.8|37
1624823150000|2021-06-27 19:45:50|32875.5|32695.5|32882.4|32702.4|32882.4|32702.4|32872.5|32692.5|23
1624823160000|2021-06-27 19:46:00|32882.7|32702.7|32892.6|32712.6|32892.6|32712.6|32878.5|32698.5|33
1624823170000|2021-06-27 19:46:10|32894.3|32714.3|32914|32734|32914|32734|32893.3|32713.3|30
1624823180000|2021-06-27 19:46:20|32916.4|32736.4|33016.1|32836.1|33016.1|32836.1|32916.4|32736.4|38
1624823190000|2021-06-27 19:46:30|33017.8|32837.8|33031.6|32851.6|33054.1|32874.1|33017.8|32837.8|39
1624823200000|2021-06-27 19:46:40|33020.2|32840.2|33008.2|32828.2|33021.8|32841.8|33008.1|32828.1|38
1624823210000|2021-06-27 19:46:50|33007.7|32827.7|33027.4|32847.4|33031.4|32851.4|33007.7|32827.7|39
1624823220000|2021-06-27 19:47:00|33023.2|32843.2|33000.9|32820.9|33023.4|32843.4|33000.7|32820.7|34
1624823230000|2021-06-27 19:47:10|33001.8|32821.8|32997.4|32817.4|33001.8|32821.8|32993.3|32813.3|34
1624823240000|2021-06-27 19:47:20|32997|32817|33004.5|32824.5|33007.2|32827.2|32993.2|32813.2|31
1624823250000|2021-06-27 19:47:30|33006.4|32826.4|33002|32822|33006.4|32826.4|32998.5|32818.5|26
1624823260000|2021-06-27 19:47:40|33000.9|32820.9|32978.1|32798.1|33000.9|32820.9|32974|32794|35
1624823270000|2021-06-27 19:47:50|32975.8|32795.8|32962.1|32782.1|32975.8|32795.8|32953.3|32773.3|29
1624823280000|2021-06-27 19:48:00|32966.7|32786.7|32991.7|32811.7|32997.4|32817.4|32966.5|32786.5|38
1624823290000|2021-06-27 19:48:10|32991.9|32811.9|32988|32808|32996.9|32816.9|32988|32808|32
1624823300000|2021-06-27 19:48:20|32984.3|32804.3|32990.4|32810.4|32992.3|32812.3|32981.1|32801.1|28
1624823310000|2021-06-27 19:48:30|32990.5|32810.5|32997.7|32817.7|32998.5|32818.5|32989.6|32809.6|28
1624823320000|2021-06-27 19:48:40|32998.7|32818.7|32991|32811|33001.7|32821.7|32989|32809|31
1624823330000|2021-06-27 19:48:50|32991.6|32811.6|32997.8|32817.8|32999.6|32819.6|32991.6|32811.6|25
1624823340000|2021-06-27 19:49:00|32998.2|32818.2|32971.9|32791.9|32999.8|32819.8|32971.8|32791.8|34
1624823350000|2021-06-27 19:49:10|32972.6|32792.6|32969.1|32789.1|32972.6|32792.6|32966.8|32786.8|33
1624823360000|2021-06-27 19:49:20|32969.2|32789.2|32973.9|32793.9|32977.2|32797.2|32969|32789|26
1624823370000|2021-06-27 19:49:30|32973.8|32793.8|32949.9|32769.9|32973.8|32793.8|32949.5|32769.5|31
1624823380000|2021-06-27 19:49:40|32948.8|32768.8|32947.3|32767.3|32953.3|32773.3|32947.3|32767.3|34
1624823390000|2021-06-27 19:49:50|32947.6|32767.6|32960.7|32780.7|32965|32785|32947|32767|38
1624823400000|2021-06-27 19:50:00|32961.1|32781.1|32950.6|32770.6|32961.3|32781.3|32950|32770|34
1624823410000|2021-06-27 19:50:10|32949.3|32769.3|32961.3|32781.3|32961.4|32781.4|32949.2|32769.2|28
1624823420000|2021-06-27 19:50:20|32960.7|32780.7|32960.6|32780.6|32961.7|32781.7|32960.2|32780.2|19
1624823430000|2021-06-27 19:50:30|32961.7|32781.7|32955.6|32775.6|32973.1|32793.1|32955.6|32775.6|32
1624823440000|2021-06-27 19:50:40|32956.5|32776.5|32950.7|32770.7|32957.7|32777.7|32950.7|32770.7|35
1624823450000|2021-06-27 19:50:50|32950|32770|32967.2|32787.2|32967.2|32787.2|32950|32770|30
1624823460000|2021-06-27 19:51:00|32967.5|32787.5|32989.7|32809.7|32989.8|32809.8|32967.5|32787.5|31
1624823470000|2021-06-27 19:51:10|32989.3|32809.3|32991.4|32811.4|32995.3|32815.3|32985.9|32805.9|31
1624823480000|2021-06-27 19:51:20|32991.9|32811.9|32995.1|32815.1|33000.3|32820.3|32991|32811|35
1624823490000|2021-06-27 19:51:30|32996.3|32816.3|33008.7|32828.7|33011.7|32831.7|32996.3|32816.3|37
1624823500000|2021-06-27 19:51:40|33007.3|32827.3|32995.4|32815.4|33007.3|32827.3|32993.8|32813.8|29
1624823510000|2021-06-27 19:51:50|32996.6|32816.6|33006.8|32826.8|33008.6|32828.6|32995|32815|33
1624823520000|2021-06-27 19:52:00|33005.3|32825.3|32999.4|32819.4|33005.3|32825.3|32994.8|32814.8|39
1624823530000|2021-06-27 19:52:10|32999.8|32819.8|32991.6|32811.6|32999.8|32819.8|32990.4|32810.4|32
1624823540000|2021-06-27 19:52:20|32989.6|32809.6|32989.9|32809.9|32991.9|32811.9|32986.8|32806.8|34
1624823550000|2021-06-27 19:52:30|32991.7|32811.7|32989.6|32809.6|32993|32813|32988.5|32808.5|31
1624823560000|2021-06-27 19:52:40|32989.2|32809.2|32988.3|32808.3|32990.2|32810.2|32988|32808|29
1624823570000|2021-06-27 19:52:50|32988.5|32808.5|32988.2|32808.2|32991.6|32811.6|32987.9|32807.9|35
1624823580000|2021-06-27 19:53:00|32988.7|32808.7|32988.1|32808.1|33000.9|32820.9|32987.9|32807.9|34
1624823590000|2021-06-27 19:53:10|32986.9|32806.9|32976.9|32796.9|32987.2|32807.2|32976.9|32796.9|27
1624823600000|2021-06-27 19:53:20|32977.2|32797.2|32976.6|32796.6|32977.8|32797.8|32975.5|32795.5|21
1624823610000|2021-06-27 19:53:30|32976.2|32796.2|32985|32805|32985|32805|32976|32796|16
1624823620000|2021-06-27 19:53:40|32985.4|32805.4|32992.4|32812.4|32994|32814|32985.4|32805.4|28
1624823630000|2021-06-27 19:53:50|32992.1|32812.1|32987.1|32807.1|32992.5|32812.5|32987.1|32807.1|34
1624823640000|2021-06-27 19:54:00|32986.9|32806.9|32991.6|32811.6|32994.6|32814.6|32986.8|32806.8|35
1624823650000|2021-06-27 19:54:10|32991.5|32811.5|33005.6|32825.6|33005.9|32825.9|32991.3|32811.3|26
1624823660000|2021-06-27 19:54:20|33005.1|32825.1|33000.9|32820.9|33008|32828|32993.3|32813.3|34
1624823670000|2021-06-27 19:54:30|33001.5|32821.5|33011.8|32831.8|33014.7|32834.7|33000.8|32820.8|29
1624823680000|2021-06-27 19:54:40|33012|32832|33003.4|32823.4|33012|32832|33003.3|32823.3|33
1624823690000|2021-06-27 19:54:50|33003.2|32823.2|33004.6|32824.6|33004.6|32824.6|32997.5|32817.5|27
1624823700000|2021-06-27 19:55:00|33005.5|32825.5|32994.1|32814.1|33005.7|32825.7|32994|32814|34
1624823710000|2021-06-27 19:55:10|32993.7|32813.7|32988.1|32808.1|33001.3|32821.3|32988.1|32808.1|31
1624823720000|2021-06-27 19:55:20|32986.5|32806.5|32975.9|32795.9|32986.5|32806.5|32975.9|32795.9|34
1624823730000|2021-06-27 19:55:30|32975.3|32795.3|32967.3|32787.3|32979.1|32799.1|32965.6|32785.6|25
1624823740000|2021-06-27 19:55:40|32965.1|32785.1|32960.2|32780.2|32966.6|32786.6|32957.2|32777.2|31
1624823750000|2021-06-27 19:55:50|32960.4|32780.4|32957.4|32777.4|32960.4|32780.4|32957.3|32777.3|23
1624823760000|2021-06-27 19:56:00|32956.9|32776.9|32981.4|32801.4|32981.4|32801.4|32956.9|32776.9|35
1624823770000|2021-06-27 19:56:10|32983.7|32803.7|32973.7|32793.7|32983.8|32803.8|32970.6|32790.6|28
1624823780000|2021-06-27 19:56:20|32974|32794|32962.9|32782.9|32974.5|32794.5|32962.5|32782.5|35
1624823790000|2021-06-27 19:56:30|32963.9|32783.9|32969.8|32789.8|32969.8|32789.8|32963|32783|25
1624823800000|2021-06-27 19:56:40|32969.9|32789.9|32968.9|32788.9|32971.8|32791.8|32968.6|32788.6|29
1624823810000|2021-06-27 19:56:50|32969|32789|32966.9|32786.9|32970.3|32790.3|32966.9|32786.9|14
1624823820000|2021-06-27 19:57:00|32965|32785|32957.8|32777.8|32966.9|32786.9|32957.5|32777.5|31
1624823830000|2021-06-27 19:57:10|32957.9|32777.9|32975.4|32795.4|32975.4|32795.4|32957.4|32777.4|29
1624823840000|2021-06-27 19:57:20|32974.6|32794.6|32964.9|32784.9|32979.2|32799.2|32964.9|32784.9|28
1624823850000|2021-06-27 19:57:30|32965.2|32785.2|32949.4|32769.4|32965.2|32785.2|32947.3|32767.3|31
1624823860000|2021-06-27 19:57:40|32950.3|32770.3|32950.9|32770.9|32952.4|32772.4|32948.1|32768.1|32
1624823870000|2021-06-27 19:57:50|32950.4|32770.4|32947.8|32767.8|32953.4|32773.4|32946.7|32766.7|30
1624823880000|2021-06-27 19:58:00|32947.6|32767.6|32936.2|32756.2|32948.7|32768.7|32936.2|32756.2|29
1624823890000|2021-06-27 19:58:10|32937|32757|32936.6|32756.6|32938|32758|32933.8|32753.8|31
1624823900000|2021-06-27 19:58:20|32936|32756|32949.3|32769.3|32949.9|32769.9|32935.3|32755.3|32
1624823910000|2021-06-27 19:58:30|32948.7|32768.7|32938|32758|32949.1|32769.1|32938|32758|31
1624823920000|2021-06-27 19:58:40|32938.3|32758.3|32942.8|32762.8|32943.6|32763.6|32938.1|32758.1|30
1624823930000|2021-06-27 19:58:50|32942.5|32762.5|32938.9|32758.9|32942.6|32762.6|32937.7|32757.7|29
1624823940000|2021-06-27 19:59:00|32938.8|32758.8|32931.1|32751.1|32938.8|32758.8|32930.7|32750.7|28
1624823950000|2021-06-27 19:59:10|32930.8|32750.8|32924.8|32744.8|32930.9|32750.9|32924.8|32744.8|32
1624823960000|2021-06-27 19:59:20|32925.6|32745.6|32922.5|32742.5|32929|32749|32921.9|32741.9|34
1624823970000|2021-06-27 19:59:30|32922.3|32742.3|32927.1|32747.1|32928.7|32748.7|32922.3|32742.3|26
1624823980000|2021-06-27 19:59:40|32925|32745|32921.4|32741.4|32925|32745|32916.1|32736.1|27
1624823990000|2021-06-27 19:59:50|32920.9|32740.9|32921.6|32741.6|32923.5|32743.5|32920.4|32740.4|21
1624824000000|2021-06-27 20:00:00|32921.7|32741.7|32898.6|32718.6|32921.7|32741.7|32897.4|32717.4|30
1624824010000|2021-06-27 20:00:10|32899.1|32719.1|32948.2|32768.2|32948.2|32768.2|32898.9|32718.9|37
1624824020000|2021-06-27 20:00:20|32948.3|32768.3|32948.4|32768.4|32955|32775|32944.8|32764.8|32
1624824030000|2021-06-27 20:00:30|32948.2|32768.2|32940|32760|32948.4|32768.4|32940|32760|19
1624824040000|2021-06-27 20:00:40|32939.1|32759.1|32918.6|32738.6|32939.2|32759.2|32917.7|32737.7|38
1624824050000|2021-06-27 20:00:50|32918.9|32738.9|32910.2|32730.2|32919.1|32739.1|32909.9|32729.9|30
1624824060000|2021-06-27 20:01:00|32911.4|32731.4|32900.1|32720.1|32911.4|32731.4|32899.3|32719.3|32
1624824070000|2021-06-27 20:01:10|32898.7|32718.7|32888.2|32708.2|32899.1|32719.1|32888.1|32708.1|31
1624824080000|2021-06-27 20:01:20|32887.6|32707.6|32884.4|32704.4|32888.6|32708.6|32881.5|32701.5|35
1624824090000|2021-06-27 20:01:30|32886.7|32706.7|32883.5|32703.5|32887.6|32707.6|32882.7|32702.7|32
1624824100000|2021-06-27 20:01:40|32885.6|32705.6|32882.4|32702.4|32885.6|32705.6|32882.2|32702.2|26
1624824110000|2021-06-27 20:01:50|32881.8|32701.8|32878.3|32698.3|32882.5|32702.5|32877.7|32697.7|29
1624824120000|2021-06-27 20:02:00|32878.5|32698.5|32881.5|32701.5|32881.7|32701.7|32876|32696|30
1624824130000|2021-06-27 20:02:10|32881.7|32701.7|32878.4|32698.4|32882.9|32702.9|32878.3|32698.3|36
1624824140000|2021-06-27 20:02:20|32878|32698|32841.2|32661.2|32878.5|32698.5|32836.3|32656.3|33
1624824150000|2021-06-27 20:02:30|32840.1|32660.1|32843.8|32663.8|32853.6|32673.6|32833.9|32653.9|34
1624824160000|2021-06-27 20:02:40|32844.9|32664.9|32831.8|32651.8|32844.9|32664.9|32828.5|32648.5|33
1624824170000|2021-06-27 20:02:50|32831.1|32651.1|32853.2|32673.2|32854.7|32674.7|32831|32651|33
1624824180000|2021-06-27 20:03:00|32853.3|32673.3|32840.3|32660.3|32854.4|32674.4|32838.2|32658.2|30
1624824190000|2021-06-27 20:03:10|32840.2|32660.2|32831.7|32651.7|32840.2|32660.2|32824.6|32644.6|35
1624824200000|2021-06-27 20:03:20|32833|32653|32841.9|32661.9|32841.9|32661.9|32829.6|32649.6|33
1624824210000|2021-06-27 20:03:30|32842.5|32662.5|32841.3|32661.3|32843.1|32663.1|32837.8|32657.8|38
1624824220000|2021-06-27 20:03:40|32841.1|32661.1|32839.1|32659.1|32849.1|32669.1|32839|32659|36
1624824230000|2021-06-27 20:03:50|32839.3|32659.3|32826.7|32646.7|32839.6|32659.6|32822.2|32642.2|35
1624824240000|2021-06-27 20:04:00|32826.4|32646.4|32843.8|32663.8|32844.3|32664.3|32826.2|32646.2|34
1624824250000|2021-06-27 20:04:10|32844.9|32664.9|32827.4|32647.4|32846.1|32666.1|32825.8|32645.8|37
1624824260000|2021-06-27 20:04:20|32827.8|32647.8|32830.6|32650.6|32834.5|32654.5|32827.5|32647.5|30
1624824270000|2021-06-27 20:04:30|32831.1|32651.1|32834.1|32654.1|32834.1|32654.1|32828.2|32648.2|32
1624824280000|2021-06-27 20:04:40|32834.4|32654.4|32829.1|32649.1|32841.3|32661.3|32829|32649|33
1624824290000|2021-06-27 20:04:50|32827.8|32647.8|32840.1|32660.1|32840.7|32660.7|32826.9|32646.9|35
1624824300000|2021-06-27 20:05:00|32840.3|32660.3|32870.7|32690.7|32871.6|32691.6|32838.4|32658.4|31
1624824310000|2021-06-27 20:05:10|32868.5|32688.5|32849.2|32669.2|32868.5|32688.5|32847.8|32667.8|34
1624824320000|2021-06-27 20:05:20|32850.6|32670.6|32854.2|32674.2|32854.7|32674.7|32850.5|32670.5|25
1624824330000|2021-06-27 20:05:30|32853.9|32673.9|32859.6|32679.6|32860.6|32680.6|32849.5|32669.5|35
1624824340000|2021-06-27 20:05:40|32859.4|32679.4|32859.7|32679.7|32863.1|32683.1|32859.4|32679.4|32
1624824350000|2021-06-27 20:05:50|32858.8|32678.8|32846.9|32666.9|32858.8|32678.8|32846.9|32666.9|22
1624824360000|2021-06-27 20:06:00|32845.2|32665.2|32843.3|32663.3|32847.4|32667.4|32843|32663|11
1624824370000|2021-06-27 20:06:10|32844.1|32664.1|32854.8|32674.8|32855.2|32675.2|32843.1|32663.1|27
1624824380000|2021-06-27 20:06:20|32853.8|32673.8|32854.3|32674.3|32855.1|32675.1|32853|32673|25
1624824390000|2021-06-27 20:06:30|32853.3|32673.3|32835.7|32655.7|32853.3|32673.3|32833.5|32653.5|30
1624824400000|2021-06-27 20:06:40|32835.4|32655.4|32834.6|32654.6|32846.8|32666.8|32832.8|32652.8|32
1624824410000|2021-06-27 20:06:50|32833.3|32653.3|32819.8|32639.8|32833.3|32653.3|32819.2|32639.2|31
1624824420000|2021-06-27 20:07:00|32819.3|32639.3|32791.2|32611.2|32819.7|32639.7|32790.3|32610.3|38
1624824430000|2021-06-27 20:07:10|32793.7|32613.7|32794|32614|32797.4|32617.4|32790.6|32610.6|33
1624824440000|2021-06-27 20:07:20|32794.8|32614.8|32810.4|32630.4|32810.6|32630.6|32793.2|32613.2|34
1624824450000|2021-06-27 20:07:30|32811.4|32631.4|32807.2|32627.2|32812.6|32632.6|32805.9|32625.9|21
1624824460000|2021-06-27 20:07:40|32807.1|32627.1|32812|32632|32812.2|32632.2|32807.1|32627.1|26
1624824470000|2021-06-27 20:07:50|32811.9|32631.9|32805.5|32625.5|32812|32632|32799.1|32619.1|30
1624824480000|2021-06-27 20:08:00|32806.1|32626.1|32815.1|32635.1|32815.1|32635.1|32800.6|32620.6|30
1624824490000|2021-06-27 20:08:10|32814.7|32634.7|32817|32637|32818.6|32638.6|32806.1|32626.1|35
1624824500000|2021-06-27 20:08:20|32816.9|32636.9|32822.5|32642.5|32822.6|32642.6|32814.5|32634.5|33
1624824510000|2021-06-27 20:08:30|32823.9|32643.9|32832.9|32652.9|32833.8|32653.8|32823.1|32643.1|37
1624824520000|2021-06-27 20:08:40|32832.7|32652.7|32843.8|32663.8|32844.2|32664.2|32832.7|32652.7|35
1624824530000|2021-06-27 20:08:50|32843.4|32663.4|32845.9|32665.9|32845.9|32665.9|32843.1|32663.1|31
1624824540000|2021-06-27 20:09:00|32845.8|32665.8|32829|32649|32846.8|32666.8|32829|32649|35
1624824550000|2021-06-27 20:09:10|32827.9|32647.9|32829.3|32649.3|32833.3|32653.3|32827.1|32647.1|35
1624824560000|2021-06-27 20:09:20|32829|32649|32845.3|32665.3|32845.3|32665.3|32829|32649|33
1624824570000|2021-06-27 20:09:30|32844.5|32664.5|32850.3|32670.3|32850.3|32670.3|32844.3|32664.3|28
1624824580000|2021-06-27 20:09:40|32850.2|32670.2|32865|32685|32865|32685|32850.2|32670.2|22
1624824590000|2021-06-27 20:09:50|32866.7|32686.7|32894.3|32714.3|32894.6|32714.6|32866.7|32686.7|34
1624824600000|2021-06-27 20:10:00|32895.2|32715.2|32900.1|32720.1|32902.7|32722.7|32881.7|32701.7|37
1624824610000|2021-06-27 20:10:10|32898.7|32718.7|32899.5|32719.5|32901|32721|32897.6|32717.6|27
1624824620000|2021-06-27 20:10:20|32898.3|32718.3|32883.6|32703.6|32898.3|32718.3|32878.1|32698.1|33
1624824630000|2021-06-27 20:10:30|32885.1|32705.1|32890.8|32710.8|32894.2|32714.2|32885.1|32705.1|36
1624824640000|2021-06-27 20:10:40|32890.6|32710.6|32860.7|32680.7|32890.6|32710.6|32859|32679|36
1624824650000|2021-06-27 20:10:50|32860.9|32680.9|32863.8|32683.8|32870.2|32690.2|32860.9|32680.9|24
1624824660000|2021-06-27 20:11:00|32867.7|32687.7|32865.1|32685.1|32871.4|32691.4|32864.7|32684.7|26
1624824670000|2021-06-27 20:11:10|32863.9|32683.9|32862.8|32682.8|32865.5|32685.5|32862.6|32682.6|20
1624824680000|2021-06-27 20:11:20|32861.3|32681.3|32895.3|32715.3|32895.3|32715.3|32861.3|32681.3|34
1624824690000|2021-06-27 20:11:30|32894.7|32714.7|32905.2|32725.2|32905.2|32725.2|32888.4|32708.4|30
1624824700000|2021-06-27 20:11:40|32906.4|32726.4|32900.6|32720.6|32906.6|32726.6|32897.7|32717.7|32
1624824710000|2021-06-27 20:11:50|32900.8|32720.8|32903.9|32723.9|32906.5|32726.5|32899.7|32719.7|37
1624824720000|2021-06-27 20:12:00|32904.6|32724.6|32905.9|32725.9|32905.9|32725.9|32902.5|32722.5|15
1624824730000|2021-06-27 20:12:10|32906.5|32726.5|32905.9|32725.9|32906.5|32726.5|32896.4|32716.4|25
1624824740000|2021-06-27 20:12:20|32906|32726|32901.7|32721.7|32906|32726|32901.7|32721.7|25
1624824750000|2021-06-27 20:12:30|32902.4|32722.4|32905.8|32725.8|32906.2|32726.2|32893|32713|33
1624824760000|2021-06-27 20:12:40|32904.5|32724.5|32907.6|32727.6|32907.6|32727.6|32904|32724|23
1624824770000|2021-06-27 20:12:50|32911.5|32731.5|32935.9|32755.9|32937.7|32757.7|32911.5|32731.5|32
1624824780000|2021-06-27 20:13:00|32937.2|32757.2|32924|32744|32938.4|32758.4|32923.3|32743.3|34
1624824790000|2021-06-27 20:13:10|32924.2|32744.2|32949.5|32769.5|32949.7|32769.7|32920.2|32740.2|38
1624824800000|2021-06-27 20:13:20|32949.7|32769.7|32961.2|32781.2|32964.4|32784.4|32949.7|32769.7|36
1624824810000|2021-06-27 20:13:30|32961.8|32781.8|32960.2|32780.2|32961.8|32781.8|32953.4|32773.4|36
1624824820000|2021-06-27 20:13:40|32959.8|32779.8|32961.9|32781.9|32962.7|32782.7|32958.8|32778.8|32
1624824830000|2021-06-27 20:13:50|32962.4|32782.4|32969.2|32789.2|32971|32791|32962.4|32782.4|33
1624824840000|2021-06-27 20:14:00|32968.2|32788.2|32956.1|32776.1|32968.2|32788.2|32953.3|32773.3|35
1624824850000|2021-06-27 20:14:10|32954.5|32774.5|32969.2|32789.2|32972|32792|32954.5|32774.5|30
1624824860000|2021-06-27 20:14:20|32968.5|32788.5|32976.1|32796.1|32977.6|32797.6|32967.2|32787.2|33
1624824870000|2021-06-27 20:14:30|32976|32796|32981.9|32801.9|32982.6|32802.6|32972.8|32792.8|29
1624824880000|2021-06-27 20:14:40|32981.5|32801.5|32980.8|32800.8|32985.3|32805.3|32979.6|32799.6|36
1624824890000|2021-06-27 20:14:50|32980.9|32800.9|32984.9|32804.9|32985.4|32805.4|32980.5|32800.5|30
1624824900000|2021-06-27 20:15:00|32984.8|32804.8|32965.9|32785.9|32984.9|32804.9|32964.7|32784.7|33
1624824910000|2021-06-27 20:15:10|32965|32785|32945.2|32765.2|32965|32785|32943|32763|33
1624824920000|2021-06-27 20:15:20|32945|32765|32938.6|32758.6|32945|32765|32934.8|32754.8|32
1624824930000|2021-06-27 20:15:30|32938.8|32758.8|32974.5|32794.5|32974.6|32794.6|32938.8|32758.8|30
1624824940000|2021-06-27 20:15:40|32974.6|32794.6|32969.7|32789.7|32975.6|32795.6|32969.7|32789.7|34
1624824950000|2021-06-27 20:15:50|32970.1|32790.1|32971.1|32791.1|32973.5|32793.5|32968.2|32788.2|34
1624824960000|2021-06-27 20:16:00|32971|32791|32980.3|32800.3|32980.4|32800.4|32969.2|32789.2|32
1624824970000|2021-06-27 20:16:10|32980.8|32800.8|32981.8|32801.8|32983.4|32803.4|32978.8|32798.8|31
1624824980000|2021-06-27 20:16:20|32981.9|32801.9|33027.4|32847.4|33027.4|32847.4|32981.3|32801.3|31
1624824990000|2021-06-27 20:16:30|33027.5|32847.5|33012.2|32832.2|33027.5|32847.5|33012.2|32832.2|33
1624825000000|2021-06-27 20:16:40|33013.7|32833.7|33015.1|32835.1|33017.3|32837.3|33002.2|32822.2|38
1624825010000|2021-06-27 20:16:50|33016.2|32836.2|33020.6|32840.6|33024|32844|33016.2|32836.2|37
1624825020000|2021-06-27 20:17:00|33022|32842|33013.8|32833.8|33028.5|32848.5|33012.8|32832.8|33
1624825030000|2021-06-27 20:17:10|33011.9|32831.9|33001.2|32821.2|33011.9|32831.9|32999.2|32819.2|32
1624825040000|2021-06-27 20:17:20|33001.1|32821.1|33014.8|32834.8|33016|32836|33000.3|32820.3|33
1624825050000|2021-06-27 20:17:30|33013.9|32833.9|33002|32822|33013.9|32833.9|33001.1|32821.1|32
1624825060000|2021-06-27 20:17:40|33002.1|32822.1|33004.5|32824.5|33005.3|32825.3|33002|32822|33
1624825070000|2021-06-27 20:17:50|33004.4|32824.4|33003.1|32823.1|33005|32825|33001.4|32821.4|18
1624825080000|2021-06-27 20:18:00|33003.3|32823.3|32992.1|32812.1|33003.5|32823.5|32992.1|32812.1|20
1624825090000|2021-06-27 20:18:10|32991.7|32811.7|32993.2|32813.2|32993.8|32813.8|32984.1|32804.1|35
1624825100000|2021-06-27 20:18:20|32993.1|32813.1|33000.2|32820.2|33002|32822|32992.9|32812.9|35
1624825110000|2021-06-27 20:18:30|33000.1|32820.1|32984.6|32804.6|33000.1|32820.1|32984.6|32804.6|32
1624825120000|2021-06-27 20:18:40|32985|32805|32982|32802|32985.1|32805.1|32980|32800|25
1624825130000|2021-06-27 20:18:50|32981.3|32801.3|32972.4|32792.4|32981.5|32801.5|32971.5|32791.5|30
1624825140000|2021-06-27 20:19:00|32971.5|32791.5|32941.3|32761.3|32972.9|32792.9|32936.4|32756.4|32
1624825150000|2021-06-27 20:19:10|32941.4|32761.4|32937.3|32757.3|32944.9|32764.9|32935.3|32755.3|38
1624825160000|2021-06-27 20:19:20|32936.9|32756.9|32936.8|32756.8|32937.9|32757.9|32936.4|32756.4|28
1624825170000|2021-06-27 20:19:30|32937.1|32757.1|32927.3|32747.3|32937.1|32757.1|32922.7|32742.7|35
1624825180000|2021-06-27 20:19:40|32929.1|32749.1|32930.4|32750.4|32932.6|32752.6|32926|32746|33
1624825190000|2021-06-27 20:19:50|32930|32750|32928.3|32748.3|32930.7|32750.7|32925.5|32745.5|31
1624825200000|2021-06-27 20:20:00|32929.2|32749.2|32935.5|32755.5|32935.5|32755.5|32924.9|32744.9|34
1624825210000|2021-06-27 20:20:10|32935.9|32755.9|32936.3|32756.3|32941.6|32761.6|32935.4|32755.4|36
1624825220000|2021-06-27 20:20:20|32935.8|32755.8|32938.9|32758.9|32940|32760|32933.5|32753.5|35
1624825230000|2021-06-27 20:20:30|32938.8|32758.8|32921.8|32741.8|32938.8|32758.8|32917.5|32737.5|37
1624825240000|2021-06-27 20:20:40|32921.7|32741.7|32919.5|32739.5|32922|32742|32917.8|32737.8|30
1624825250000|2021-06-27 20:20:50|32920.1|32740.1|32912.6|32732.6|32920.4|32740.4|32910.3|32730.3|32
1624825260000|2021-06-27 20:21:00|32912.5|32732.5|32921.9|32741.9|32921.9|32741.9|32910.7|32730.7|36
1624825270000|2021-06-27 20:21:10|32921.4|32741.4|32939.9|32759.9|32940.2|32760.2|32920|32740|28
1624825280000|2021-06-27 20:21:20|32940|32760|32942.5|32762.5|32943.1|32763.1|32939.8|32759.8|15
1624825290000|2021-06-27 20:21:30|32942.9|32762.9|32949.6|32769.6|32949.6|32769.6|32942.6|32762.6|10
1624825300000|2021-06-27 20:21:40|32952.2|32772.2|32953|32773|32960.8|32780.8|32950.7|32770.7|27
1624825310000|2021-06-27 20:21:50|32953.5|32773.5|32940.9|32760.9|32956.3|32776.3|32940.4|32760.4|33
1624825320000|2021-06-27 20:22:00|32941.2|32761.2|32920.6|32740.6|32943|32763|32920.6|32740.6|33
1624825330000|2021-06-27 20:22:10|32920.8|32740.8|32933.1|32753.1|32933.1|32753.1|32920.8|32740.8|29
1624825340000|2021-06-27 20:22:20|32934.7|32754.7|32945.7|32765.7|32945.7|32765.7|32934.6|32754.6|30
1624825350000|2021-06-27 20:22:30|32944.1|32764.1|32939.7|32759.7|32944.3|32764.3|32939.7|32759.7|21
1624825360000|2021-06-27 20:22:40|32939.3|32759.3|32938.7|32758.7|32940.3|32760.3|32937.8|32757.8|22
1624825370000|2021-06-27 20:22:50|32939.4|32759.4|32937.8|32757.8|32939.8|32759.8|32936|32756|27
1624825380000|2021-06-27 20:23:00|32936.6|32756.6|32940.6|32760.6|32940.6|32760.6|32935.9|32755.9|15
1624825390000|2021-06-27 20:23:10|32941.3|32761.3|32950.1|32770.1|32950.1|32770.1|32941|32761|21
1624825400000|2021-06-27 20:23:20|32950.3|32770.3|32955|32775|32955.9|32775.9|32950.3|32770.3|16
1624825410000|2021-06-27 20:23:30|32954.8|32774.8|32948.3|32768.3|32956.5|32776.5|32947.6|32767.6|25
1624825420000|2021-06-27 20:23:40|32949.2|32769.2|32954.8|32774.8|32956.4|32776.4|32949.2|32769.2|25
1624825430000|2021-06-27 20:23:50|32955.1|32775.1|32952.7|32772.7|32955.1|32775.1|32951.4|32771.4|26
1624825440000|2021-06-27 20:24:00|32952.6|32772.6|32938.8|32758.8|32954|32774|32938.3|32758.3|27
1624825450000|2021-06-27 20:24:10|32938.7|32758.7|32934.4|32754.4|32939.9|32759.9|32933.8|32753.8|33
1624825460000|2021-06-27 20:24:20|32934.9|32754.9|32934.3|32754.3|32935.7|32755.7|32931.4|32751.4|13
1624825470000|2021-06-27 20:24:30|32934.4|32754.4|32939.6|32759.6|32940|32760|32934.2|32754.2|24
1624825480000|2021-06-27 20:24:40|32939.5|32759.5|32940.5|32760.5|32940.5|32760.5|32937.2|32757.2|16
1624825490000|2021-06-27 20:24:50|32940.4|32760.4|32938.2|32758.2|32941.9|32761.9|32938.2|32758.2|14
1624825500000|2021-06-27 20:25:00|32937.7|32757.7|32934.7|32754.7|32937.7|32757.7|32933.6|32753.6|29
1624825510000|2021-06-27 20:25:10|32934.6|32754.6|32928.7|32748.7|32935.1|32755.1|32928.4|32748.4|25
1624825520000|2021-06-27 20:25:20|32929.3|32749.3|32924.1|32744.1|32929.3|32749.3|32923.3|32743.3|26
1624825530000|2021-06-27 20:25:30|32926.7|32746.7|32922.8|32742.8|32926.7|32746.7|32922.1|32742.1|24
1624825540000|2021-06-27 20:25:40|32923.1|32743.1|32926|32746|32929|32749|32922.9|32742.9|24
1624825550000|2021-06-27 20:25:50|32925.7|32745.7|32921.3|32741.3|32925.7|32745.7|32921.3|32741.3|18
1624825560000|2021-06-27 20:26:00|32922.4|32742.4|32916.9|32736.9|32922.4|32742.4|32909.6|32729.6|35
1624825570000|2021-06-27 20:26:10|32918.4|32738.4|32919.6|32739.6|32919.6|32739.6|32904.9|32724.9|31
1624825580000|2021-06-27 20:26:20|32919.1|32739.1|32926.5|32746.5|32926.5|32746.5|32918.1|32738.1|25
1624825590000|2021-06-27 20:26:30|32926.6|32746.6|32936|32756|32936|32756|32926.5|32746.5|25
1624825600000|2021-06-27 20:26:40|32936.1|32756.1|32947.5|32767.5|32951.6|32771.6|32935.8|32755.8|27
1624825610000|2021-06-27 20:26:50|32947.9|32767.9|32950.9|32770.9|32950.9|32770.9|32946.2|32766.2|27
1624825620000|2021-06-27 20:27:00|32950.7|32770.7|32943.1|32763.1|32951.7|32771.7|32940.1|32760.1|22
1624825630000|2021-06-27 20:27:10|32945.6|32765.6|32965.6|32785.6|32965.8|32785.8|32945.6|32765.6|29
1624825640000|2021-06-27 20:27:20|32964.9|32784.9|32963.2|32783.2|32965.2|32785.2|32961.1|32781.1|29
1624825650000|2021-06-27 20:27:30|32963.4|32783.4|32962.4|32782.4|32963.5|32783.5|32961.1|32781.1|20
1624825660000|2021-06-27 20:27:40|32962.5|32782.5|32962.9|32782.9|32962.9|32782.9|32961.9|32781.9|7
1624825670000|2021-06-27 20:27:50|32962.7|32782.7|32966.3|32786.3|32966.8|32786.8|32961.7|32781.7|19
1624825680000|2021-06-27 20:28:00|32966.2|32786.2|32964.9|32784.9|32966.6|32786.6|32964.9|32784.9|8
1624825690000|2021-06-27 20:28:10|32965.5|32785.5|32967.2|32787.2|32967.2|32787.2|32964.9|32784.9|14
1624825700000|2021-06-27 20:28:20|32967.4|32787.4|32969.7|32789.7|32970|32790|32965.4|32785.4|24
1624825710000|2021-06-27 20:28:30|32971.6|32791.6|32971.4|32791.4|32972.8|32792.8|32970.4|32790.4|18
1624825720000|2021-06-27 20:28:40|32970.6|32790.6|32988.4|32808.4|32989.1|32809.1|32970.6|32790.6|26
1624825730000|2021-06-27 20:28:50|32985.8|32805.8|32985|32805|32987.4|32807.4|32979.4|32799.4|32
1624825740000|2021-06-27 20:29:00|32985.4|32805.4|32980.8|32800.8|32985.4|32805.4|32980.7|32800.7|34
1624825750000|2021-06-27 20:29:10|32979.9|32799.9|32975.5|32795.5|32979.9|32799.9|32972.7|32792.7|30
1624825760000|2021-06-27 20:29:20|32975.8|32795.8|32973|32793|32975.8|32795.8|32973|32793|16
1624825770000|2021-06-27 20:29:30|32973.4|32793.4|32977.5|32797.5|32977.9|32797.9|32973.1|32793.1|26
1624825780000|2021-06-27 20:29:40|32976.8|32796.8|32977.4|32797.4|32978.1|32798.1|32976.8|32796.8|30
1624825790000|2021-06-27 20:29:50|32977.9|32797.9|32969.5|32789.5|32977.9|32797.9|32969.5|32789.5|28
1624825800000|2021-06-27 20:30:00|32969.9|32789.9|32950.5|32770.5|32969.9|32789.9|32949.7|32769.7|34
1624825810000|2021-06-27 20:30:10|32950.6|32770.6|32929.1|32749.1|32951.7|32771.7|32929|32749|33
1624825820000|2021-06-27 20:30:20|32932.1|32752.1|32920.1|32740.1|32934|32754|32917.4|32737.4|32
1624825830000|2021-06-27 20:30:30|32919.4|32739.4|32917.8|32737.8|32920.1|32740.1|32917.8|32737.8|24
1624825840000|2021-06-27 20:30:40|32917.7|32737.7|32905.3|32725.3|32917.8|32737.8|32904.3|32724.3|30
1624825850000|2021-06-27 20:30:50|32904.3|32724.3|32908.7|32728.7|32910.4|32730.4|32901|32721|32
1624825860000|2021-06-27 20:31:00|32910.5|32730.5|32909.9|32729.9|32929.3|32749.3|32909.9|32729.9|37
1624825870000|2021-06-27 20:31:10|32910.3|32730.3|32914.8|32734.8|32916.9|32736.9|32910.3|32730.3|38
1624825880000|2021-06-27 20:31:20|32915.1|32735.1|32940.7|32760.7|32940.8|32760.8|32915.1|32735.1|38
1624825890000|2021-06-27 20:31:30|32941.6|32761.6|32960.8|32780.8|32960.8|32780.8|32941|32761|38
1624825900000|2021-06-27 20:31:40|32960.7|32780.7|32961.3|32781.3|32961.3|32781.3|32951.6|32771.6|33
1624825910000|2021-06-27 20:31:50|32961.1|32781.1|32948.5|32768.5|32962.5|32782.5|32948.5|32768.5|36
1624825920000|2021-06-27 20:32:00|32944.1|32764.1|32926.4|32746.4|32945.2|32765.2|32926.4|32746.4|34
1624825930000|2021-06-27 20:32:10|32925.1|32745.1|32927.7|32747.7|32930.2|32750.2|32924.1|32744.1|33
1624825940000|2021-06-27 20:32:20|32927.8|32747.8|32921.9|32741.9|32928|32748|32915.2|32735.2|33
1624825950000|2021-06-27 20:32:30|32922|32742|32916.2|32736.2|32923.5|32743.5|32916.2|32736.2|35
1624825960000|2021-06-27 20:32:40|32916.1|32736.1|32927.2|32747.2|32927.4|32747.4|32915.3|32735.3|33
1624825970000|2021-06-27 20:32:50|32927|32747|32916.7|32736.7|32933.3|32753.3|32916.5|32736.5|37
1624825980000|2021-06-27 20:33:00|32916|32736|32915.6|32735.6|32921|32741|32915.2|32735.2|35
1624825990000|2021-06-27 20:33:10|32916.9|32736.9|32916.8|32736.8|32917.1|32737.1|32908.5|32728.5|33
1624826000000|2021-06-27 20:33:20|32915.3|32735.3|32925.3|32745.3|32925.3|32745.3|32914.2|32734.2|25
1624826010000|2021-06-27 20:33:30|32929.3|32749.3|32936.3|32756.3|32936.3|32756.3|32929.3|32749.3|31
1624826020000|2021-06-27 20:33:40|32937.8|32757.8|32927.7|32747.7|32940.2|32760.2|32925.6|32745.6|33
1624826030000|2021-06-27 20:33:50|32927.3|32747.3|32925.1|32745.1|32927.3|32747.3|32923.9|32743.9|18
1624826040000|2021-06-27 20:34:00|32924.6|32744.6|32907.7|32727.7|32924.6|32744.6|32905.2|32725.2|30
1624826050000|2021-06-27 20:34:10|32907.5|32727.5|32905.9|32725.9|32908.2|32728.2|32905.6|32725.6|24
1624826060000|2021-06-27 20:34:20|32905.8|32725.8|32907.1|32727.1|32907.4|32727.4|32904.5|32724.5|28
1624826070000|2021-06-27 20:34:30|32906.2|32726.2|32896.8|32716.8|32906.6|32726.6|32896|32716|30
1624826080000|2021-06-27 20:34:40|32898|32718|32911.1|32731.1|32911.6|32731.6|32898|32718|24
1624826090000|2021-06-27 20:34:50|32911.3|32731.3|32910.6|32730.6|32912.7|32732.7|32907.6|32727.6|31
1624826100000|2021-06-27 20:35:00|32910.1|32730.1|32920.8|32740.8|32922.8|32742.8|32910.1|32730.1|26
1624826110000|2021-06-27 20:35:10|32920.1|32740.1|32912.8|32732.8|32920.4|32740.4|32910.8|32730.8|31
1624826120000|2021-06-27 20:35:20|32912.9|32732.9|32906.7|32726.7|32912.9|32732.9|32906.7|32726.7|35
1624826130000|2021-06-27 20:35:30|32906.6|32726.6|32903.2|32723.2|32906.7|32726.7|32903.2|32723.2|21
1624826140000|2021-06-27 20:35:40|32903.8|32723.8|32896|32716|32903.9|32723.9|32895.8|32715.8|25
1624826150000|2021-06-27 20:35:50|32888.9|32708.9|32893|32713|32893.7|32713.7|32888.4|32708.4|21
1624826160000|2021-06-27 20:36:00|32893.2|32713.2|32865.7|32685.7|32893.3|32713.3|32865.7|32685.7|34
1624826170000|2021-06-27 20:36:10|32866|32686|32862.2|32682.2|32866.2|32686.2|32859.7|32679.7|34
1624826180000|2021-06-27 20:36:20|32861.9|32681.9|32865.2|32685.2|32865.6|32685.6|32859.2|32679.2|27
1624826190000|2021-06-27 20:36:30|32865.1|32685.1|32875|32695|32876.1|32696.1|32864.6|32684.6|35
1624826200000|2021-06-27 20:36:40|32876.6|32696.6|32890.4|32710.4|32891.4|32711.4|32875.5|32695.5|32
1624826210000|2021-06-27 20:36:50|32890.5|32710.5|32875.4|32695.4|32890.5|32710.5|32873.4|32693.4|33
1624826220000|2021-06-27 20:37:00|32875.5|32695.5|32870.7|32690.7|32875.7|32695.7|32868.8|32688.8|33
1624826230000|2021-06-27 20:37:10|32870.6|32690.6|32880.4|32700.4|32880.4|32700.4|32869.6|32689.6|25
1624826240000|2021-06-27 20:37:20|32881.5|32701.5|32893.9|32713.9|32899.9|32719.9|32881.5|32701.5|27
1624826250000|2021-06-27 20:37:30|32892.6|32712.6|32888.4|32708.4|32896.6|32716.6|32888.1|32708.1|32
1624826260000|2021-06-27 20:37:40|32888.5|32708.5|32903.9|32723.9|32905.3|32725.3|32888.5|32708.5|24
1624826270000|2021-06-27 20:37:50|32904.1|32724.1|32887.3|32707.3|32904.1|32724.1|32887.3|32707.3|32
1624826280000|2021-06-27 20:38:00|32887.4|32707.4|32891.4|32711.4|32891.4|32711.4|32887.4|32707.4|25
1624826290000|2021-06-27 20:38:10|32892.3|32712.3|32884.4|32704.4|32892.3|32712.3|32884.4|32704.4|29
1624826300000|2021-06-27 20:38:20|32884.6|32704.6|32876.5|32696.5|32884.6|32704.6|32874|32694|28
1624826310000|2021-06-27 20:38:30|32876.9|32696.9|32882.4|32702.4|32883.2|32703.2|32876.9|32696.9|23
1624826320000|2021-06-27 20:38:40|32882.2|32702.2|32886.8|32706.8|32893.2|32713.2|32882.2|32702.2|27
1624826330000|2021-06-27 20:38:50|32886.2|32706.2|32887.2|32707.2|32887.2|32707.2|32885.6|32705.6|17
1624826340000|2021-06-27 20:39:00|32887.6|32707.6|32884.9|32704.9|32898.6|32718.6|32884.9|32704.9|29
1624826350000|2021-06-27 20:39:10|32885|32705|32868.2|32688.2|32885|32705|32867.5|32687.5|31
1624826360000|2021-06-27 20:39:20|32868|32688|32859.2|32679.2|32868|32688|32857|32677|26
1624826370000|2021-06-27 20:39:30|32859.1|32679.1|32859.9|32679.9|32859.9|32679.9|32859.1|32679.1|8
1624826380000|2021-06-27 20:39:40|32858.5|32678.5|32856.1|32676.1|32858.5|32678.5|32853.3|32673.3|25
1624826390000|2021-06-27 20:39:50|32856.8|32676.8|32859.2|32679.2|32868.4|32688.4|32856.8|32676.8|31
1624826400000|2021-06-27 20:40:00|32859.1|32679.1|32843.6|32663.6|32859.1|32679.1|32843.2|32663.2|29
1624826410000|2021-06-27 20:40:10|32844.9|32664.9|32843.9|32663.9|32844.9|32664.9|32843.1|32663.1|12
1624826420000|2021-06-27 20:40:20|32844.1|32664.1|32879.4|32699.4|32880.8|32700.8|32833|32653|26
1624826430000|2021-06-27 20:40:30|32879.2|32699.2|32868|32688|32879.9|32699.9|32867.2|32687.2|33
1624826440000|2021-06-27 20:40:40|32867.5|32687.5|32847.7|32667.7|32867.5|32687.5|32847.7|32667.7|26
1624826450000|2021-06-27 20:40:50|32847.8|32667.8|32845.9|32665.9|32848.3|32668.3|32837.4|32657.4|38
1624826460000|2021-06-27 20:41:00|32845.7|32665.7|32856.6|32676.6|32857.9|32677.9|32842.2|32662.2|32
1624826470000|2021-06-27 20:41:10|32854.7|32674.7|32852.5|32672.5|32855.3|32675.3|32847.8|32667.8|29
1624826480000|2021-06-27 20:41:20|32851.5|32671.5|32856.5|32676.5|32857.2|32677.2|32845|32665|28
1624826490000|2021-06-27 20:41:30|32856.3|32676.3|32849.2|32669.2|32856.5|32676.5|32846|32666|29
1624826500000|2021-06-27 20:41:40|32848.8|32668.8|32843.9|32663.9|32850.1|32670.1|32841.8|32661.8|24
1624826510000|2021-06-27 20:41:50|32844.2|32664.2|32841.6|32661.6|32846.2|32666.2|32840|32660|30
1624826520000|2021-06-27 20:42:00|32841.3|32661.3|32841.8|32661.8|32847.6|32667.6|32836.2|32656.2|31
1624826530000|2021-06-27 20:42:10|32841.6|32661.6|32837.5|32657.5|32845.2|32665.2|32836.2|32656.2|32
1624826540000|2021-06-27 20:42:20|32838|32658|32835.9|32655.9|32844.8|32664.8|32835.8|32655.8|32
1624826550000|2021-06-27 20:42:30|32837.9|32657.9|32838.4|32658.4|32844.6|32664.6|32837.4|32657.4|33
1624826560000|2021-06-27 20:42:40|32838.6|32658.6|32840.9|32660.9|32842.9|32662.9|32838.6|32658.6|27
1624826570000|2021-06-27 20:42:50|32842.6|32662.6|32839|32659|32844.3|32664.3|32838.7|32658.7|33
1624826580000|2021-06-27 20:43:00|32838.8|32658.8|32860.9|32680.9|32861.1|32681.1|32838.8|32658.8|34
1624826590000|2021-06-27 20:43:10|32861.3|32681.3|32851.6|32671.6|32861.3|32681.3|32851.3|32671.3|33
1624826600000|2021-06-27 20:43:20|32851.7|32671.7|32852|32672|32857.4|32677.4|32850.2|32670.2|29
1624826610000|2021-06-27 20:43:30|32851.6|32671.6|32862.2|32682.2|32862.4|32682.4|32849.7|32669.7|29
1624826620000|2021-06-27 20:43:40|32862.1|32682.1|32851.4|32671.4|32862.1|32682.1|32850.1|32670.1|35
1624826630000|2021-06-27 20:43:50|32851.1|32671.1|32863.1|32683.1|32863.2|32683.2|32851.1|32671.1|30
1624826640000|2021-06-27 20:44:00|32861.5|32681.5|32860.4|32680.4|32862.6|32682.6|32860.2|32680.2|30
1624826650000|2021-06-27 20:44:10|32860.3|32680.3|32865.4|32685.4|32866.1|32686.1|32860.3|32680.3|28
1624826660000|2021-06-27 20:44:20|32865.7|32685.7|32858.1|32678.1|32866.3|32686.3|32857.8|32677.8|21
1624826670000|2021-06-27 20:44:30|32858.2|32678.2|32878.9|32698.9|32878.9|32698.9|32858.2|32678.2|26
1624826680000|2021-06-27 20:44:40|32879.4|32699.4|32863.1|32683.1|32879.6|32699.6|32863.1|32683.1|28
1624826690000|2021-06-27 20:44:50|32864.9|32684.9|32862.9|32682.9|32864.9|32684.9|32862.7|32682.7|27
1624826700000|2021-06-27 20:45:00|32864.1|32684.1|32873.1|32693.1|32873.2|32693.2|32864.1|32684.1|32
1624826710000|2021-06-27 20:45:10|32872.8|32692.8|32885|32705|32886.1|32706.1|32872.7|32692.7|24
1624826720000|2021-06-27 20:45:20|32885.1|32705.1|32877.2|32697.2|32885.1|32705.1|32875.6|32695.6|29
1624826730000|2021-06-27 20:45:30|32876.3|32696.3|32880.5|32700.5|32885.8|32705.8|32876.1|32696.1|31
1624826740000|2021-06-27 20:45:40|32880.6|32700.6|32876.7|32696.7|32880.6|32700.6|32876.4|32696.4|23
1624826750000|2021-06-27 20:45:50|32877.1|32697.1|32865.8|32685.8|32879.4|32699.4|32865.5|32685.5|31
1624826760000|2021-06-27 20:46:00|32865.5|32685.5|32851.2|32671.2|32866.2|32686.2|32850|32670|32
1624826770000|2021-06-27 20:46:10|32850.9|32670.9|32842.9|32662.9|32850.9|32670.9|32842.9|32662.9|27
1624826780000|2021-06-27 20:46:20|32841.1|32661.1|32803.3|32623.3|32841.1|32661.1|32802.3|32622.3|36
1624826790000|2021-06-27 20:46:30|32803.9|32623.9|32799.9|32619.9|32806.9|32626.9|32798.8|32618.8|26
1624826800000|2021-06-27 20:46:40|32800.3|32620.3|32800.3|32620.3|32800.3|32620.3|32796.8|32616.8|17
1624826810000|2021-06-27 20:46:50|32800.2|32620.2|32801.2|32621.2|32801.8|32621.8|32799.8|32619.8|21
1624826820000|2021-06-27 20:47:00|32801.6|32621.6|32818.2|32638.2|32825.3|32645.3|32801.6|32621.6|36
1624826830000|2021-06-27 20:47:10|32816.3|32636.3|32817.6|32637.6|32818.2|32638.2|32808.6|32628.6|32
1624826840000|2021-06-27 20:47:20|32817.4|32637.4|32821.4|32641.4|32821.5|32641.5|32813.1|32633.1|28
1624826850000|2021-06-27 20:47:30|32821.5|32641.5|32810.7|32630.7|32821.5|32641.5|32809.7|32629.7|21
1624826860000|2021-06-27 20:47:40|32810.5|32630.5|32807.8|32627.8|32816.5|32636.5|32806.7|32626.7|34
1624826870000|2021-06-27 20:47:50|32807.1|32627.1|32806|32626|32807.2|32627.2|32802.5|32622.5|33
1624826880000|2021-06-27 20:48:00|32806.1|32626.1|32811|32631|32811|32631|32804.7|32624.7|30
1624826890000|2021-06-27 20:48:10|32810.5|32630.5|32806.5|32626.5|32813.1|32633.1|32805.7|32625.7|35
1624826900000|2021-06-27 20:48:20|32807.5|32627.5|32800.4|32620.4|32816.7|32636.7|32799|32619|36
1624826910000|2021-06-27 20:48:30|32800|32620|32801.4|32621.4|32802|32622|32799.3|32619.3|30
1624826920000|2021-06-27 20:48:40|32801.5|32621.5|32808.7|32628.7|32808.7|32628.7|32801.5|32621.5|34
1624826930000|2021-06-27 20:48:50|32809.3|32629.3|32808.9|32628.9|32815.2|32635.2|32808.9|32628.9|33
1624826940000|2021-06-27 20:49:00|32808.7|32628.7|32802.2|32622.2|32811.5|32631.5|32801.9|32621.9|35
1624826950000|2021-06-27 20:49:10|32801.8|32621.8|32811.7|32631.7|32811.7|32631.7|32799.7|32619.7|28
1624826960000|2021-06-27 20:49:20|32811.1|32631.1|32812|32632|32812.2|32632.2|32805.6|32625.6|31
1624826970000|2021-06-27 20:49:30|32811.8|32631.8|32813.7|32633.7|32814.3|32634.3|32811.8|32631.8|32
1624826980000|2021-06-27 20:49:40|32814.5|32634.5|32809.9|32629.9|32815.4|32635.4|32808.6|32628.6|37
1624826990000|2021-06-27 20:49:50|32810.2|32630.2|32808.1|32628.1|32813.1|32633.1|32807.7|32627.7|32
1624827000000|2021-06-27 20:50:00|32807.5|32627.5|32797.5|32617.5|32808|32628|32796.6|32616.6|30
1624827010000|2021-06-27 20:50:10|32795.5|32615.5|32788.7|32608.7|32797.6|32617.6|32787.1|32607.1|26
1624827020000|2021-06-27 20:50:20|32788.6|32608.6|32788.2|32608.2|32791|32611|32787.7|32607.7|28
1624827030000|2021-06-27 20:50:30|32788.3|32608.3|32780.6|32600.6|32788.3|32608.3|32780.6|32600.6|26
1624827040000|2021-06-27 20:50:40|32780.7|32600.7|32782.5|32602.5|32783.5|32603.5|32780.1|32600.1|25
1624827050000|2021-06-27 20:50:50|32782.7|32602.7|32781.2|32601.2|32787.4|32607.4|32780.8|32600.8|30
1624827060000|2021-06-27 20:51:00|32781.1|32601.1|32776.5|32596.5|32781.3|32601.3|32775.3|32595.3|20
1624827070000|2021-06-27 20:51:10|32776.3|32596.3|32759.5|32579.5|32776.3|32596.3|32753.3|32573.3|35
1624827080000|2021-06-27 20:51:20|32756.9|32576.9|32748.7|32568.7|32761.2|32581.2|32748.7|32568.7|27
1624827090000|2021-06-27 20:51:30|32749.5|32569.5|32760.9|32580.9|32763.8|32583.8|32749.2|32569.2|35
1624827100000|2021-06-27 20:51:40|32760.4|32580.4|32757.7|32577.7|32762.9|32582.9|32754.9|32574.9|36
1624827110000|2021-06-27 20:51:50|32757.3|32577.3|32751.2|32571.2|32757.9|32577.9|32750.8|32570.8|33
1624827120000|2021-06-27 20:52:00|32752.1|32572.1|32752.3|32572.3|32752.5|32572.5|32744.8|32564.8|28
1624827130000|2021-06-27 20:52:10|32752.4|32572.4|32768|32588|32768|32588|32752.4|32572.4|23
1624827140000|2021-06-27 20:52:20|32767.6|32587.6|32775.4|32595.4|32777.1|32597.1|32766.9|32586.9|29
1624827150000|2021-06-27 20:52:30|32777.4|32597.4|32767.8|32587.8|32777.4|32597.4|32767.1|32587.1|21
1624827160000|2021-06-27 20:52:40|32767.9|32587.9|32766.4|32586.4|32768.1|32588.1|32764.9|32584.9|22
1624827170000|2021-06-27 20:52:50|32769|32589|32776.3|32596.3|32776.3|32596.3|32769|32589|28
1624827180000|2021-06-27 20:53:00|32776|32596|32755.8|32575.8|32776|32596|32752.5|32572.5|36
1624827190000|2021-06-27 20:53:10|32759|32579|32767.5|32587.5|32768|32588|32758.7|32578.7|29
1624827200000|2021-06-27 20:53:20|32768.7|32588.7|32767.7|32587.7|32770.7|32590.7|32766.3|32586.3|22
1624827210000|2021-06-27 20:53:30|32766.6|32586.6|32766.5|32586.5|32766.6|32586.6|32762.6|32582.6|19
1624827220000|2021-06-27 20:53:40|32765.9|32585.9|32764.8|32584.8|32769.6|32589.6|32764.4|32584.4|30
1624827230000|2021-06-27 20:53:50|32763.1|32583.1|32763.4|32583.4|32765|32585|32763|32583|20
1624827240000|2021-06-27 20:54:00|32763.5|32583.5|32761.4|32581.4|32767.6|32587.6|32761.4|32581.4|33
1624827250000|2021-06-27 20:54:10|32761.3|32581.3|32765.6|32585.6|32765.6|32585.6|32761.3|32581.3|7
1624827260000|2021-06-27 20:54:20|32766.1|32586.1|32755.2|32575.2|32766.1|32586.1|32751|32571|31
1624827270000|2021-06-27 20:54:30|32759.5|32579.5|32756.8|32576.8|32762.1|32582.1|32756.8|32576.8|25
1624827280000|2021-06-27 20:54:40|32756.1|32576.1|32768.6|32588.6|32768.6|32588.6|32755|32575|19
1624827290000|2021-06-27 20:54:50|32768.3|32588.3|32770|32590|32770.6|32590.6|32766.4|32586.4|38
1624827300000|2021-06-27 20:55:00|32771.6|32591.6|32767.4|32587.4|32776.1|32596.1|32767.1|32587.1|32
1624827310000|2021-06-27 20:55:10|32767.3|32587.3|32765.2|32585.2|32768.4|32588.4|32765.2|32585.2|28
1624827320000|2021-06-27 20:55:20|32765.3|32585.3|32758.7|32578.7|32765.3|32585.3|32757.8|32577.8|26
1624827330000|2021-06-27 20:55:30|32758.5|32578.5|32753.8|32573.8|32761|32581|32753.3|32573.3|36
1624827340000|2021-06-27 20:55:40|32753.7|32573.7|32753.3|32573.3|32753.9|32573.9|32752.6|32572.6|18
1624827350000|2021-06-27 20:55:50|32753.2|32573.2|32753.2|32573.2|32753.5|32573.5|32753|32573|17
1624827360000|2021-06-27 20:56:00|32753.1|32573.1|32753.5|32573.5|32760.5|32580.5|32753.1|32573.1|28
1624827370000|2021-06-27 20:56:10|32755.6|32575.6|32754.3|32574.3|32755.7|32575.7|32751|32571|25
1624827380000|2021-06-27 20:56:20|32754.8|32574.8|32752.9|32572.9|32754.9|32574.9|32752|32572|27
1624827390000|2021-06-27 20:56:30|32752.7|32572.7|32753.3|32573.3|32753.5|32573.5|32752.6|32572.6|25
1624827400000|2021-06-27 20:56:40|32753.2|32573.2|32753.2|32573.2|32753.4|32573.4|32752.6|32572.6|16
1624827410000|2021-06-27 20:56:50|32753|32573|32753.2|32573.2|32753.2|32573.2|32753|32573|5
1624827420000|2021-06-27 20:57:00|32748.6|32568.6|32747.7|32567.7|32748.6|32568.6|32747.5|32567.5|8
1624827430000|2021-06-27 20:57:10|32746.7|32566.7|32747|32567|32747.7|32567.7|32746.7|32566.7|5
1624827440000|2021-06-27 20:57:20|32747.7|32567.7|32753.5|32573.5|32758.9|32578.9|32747.7|32567.7|21
1624827450000|2021-06-27 20:57:30|32752.9|32572.9|32738.9|32558.9|32753.7|32573.7|32738.9|32558.9|29
1624827460000|2021-06-27 20:57:40|32738.8|32558.8|32735.6|32555.6|32738.8|32558.8|32735.6|32555.6|12
1624827470000|2021-06-27 20:57:50|32735.7|32555.7|32736.1|32556.1|32736.1|32556.1|32735.2|32555.2|6
1624827480000|2021-06-27 20:58:00|32736.3|32556.3|32736.3|32556.3|32736.8|32556.8|32735.6|32555.6|9
1624827490000|2021-06-27 20:58:10|32736.5|32556.5|32736.5|32556.5|32737.3|32557.3|32736.3|32556.3|20
1624827500000|2021-06-27 20:58:20|32738|32558|32733.5|32553.5|32738.1|32558.1|32733.5|32553.5|18
1624827510000|2021-06-27 20:58:30|32733.4|32553.4|32723.9|32543.9|32734.8|32554.8|32722.3|32542.3|16
1624827520000|2021-06-27 20:58:40|32725.1|32545.1|32730.8|32550.8|32732|32552|32722.8|32542.8|29
1624827530000|2021-06-27 20:58:50|32728.6|32548.6|32723.7|32543.7|32729.7|32549.7|32723.5|32543.5|28
1624827540000|2021-06-27 20:59:00|32723.6|32543.6|32737.6|32557.6|32737.6|32557.6|32723.6|32543.6|27
1624827550000|2021-06-27 20:59:10|32739.7|32559.7|32749|32569|32749.6|32569.6|32739.7|32559.7|29
1624827560000|2021-06-27 20:59:20|32749.2|32569.2|32740.3|32560.3|32749.2|32569.2|32730.8|32550.8|36
1624827570000|2021-06-27 20:59:30|32738.7|32558.7|32732|32552|32738.7|32558.7|32731.6|32551.6|35
1624827580000|2021-06-27 20:59:40|32731.8|32551.8|32726.7|32546.7|32731.9|32551.9|32726|32546|18
1624827590000|2021-06-27 20:59:50|32727.3|32547.3|32727|32547|32727.8|32547.8|32725.7|32545.7|27
1624827600000|2021-06-27 21:00:00|32725.9|32545.9|32719.4|32539.4|32727.4|32547.4|32719.4|32539.4|18
1624827610000|2021-06-27 21:00:10|32718.9|32538.9|32715.8|32535.8|32722.7|32542.7|32712|32532|33
1624827620000|2021-06-27 21:00:20|32716|32536|32714.1|32534.1|32717|32537|32713.5|32533.5|29
1624827630000|2021-06-27 21:00:30|32714.5|32534.5|32708.6|32528.6|32714.5|32534.5|32707.4|32527.4|24
1624827640000|2021-06-27 21:00:40|32709|32529|32712.1|32532.1|32712.2|32532.2|32708.6|32528.6|25
1624827650000|2021-06-27 21:00:50|32711.9|32531.9|32712.4|32532.4|32712.6|32532.6|32710.4|32530.4|21
1624827660000|2021-06-27 21:01:00|32711.4|32531.4|32711.2|32531.2|32711.9|32531.9|32710.5|32530.5|16
1624827670000|2021-06-27 21:01:10|32711.3|32531.3|32742|32562|32742|32562|32710.2|32530.2|24
1624827680000|2021-06-27 21:01:20|32741.6|32561.6|32757.2|32577.2|32757.2|32577.2|32741.4|32561.4|29
1624827690000|2021-06-27 21:01:30|32758.6|32578.6|32786.1|32606.1|32786.1|32606.1|32758.6|32578.6|33
1624827700000|2021-06-27 21:01:40|32788.2|32608.2|32764.7|32584.7|32788.2|32608.2|32764.5|32584.5|32
1624827710000|2021-06-27 21:01:50|32766.2|32586.2|32753.3|32573.3|32771.8|32591.8|32753.3|32573.3|30
1624827720000|2021-06-27 21:02:00|32753.8|32573.8|32751.5|32571.5|32753.8|32573.8|32751.5|32571.5|33
1624827730000|2021-06-27 21:02:10|32751.3|32571.3|32753|32573|32753.9|32573.9|32750.5|32570.5|20
1624827740000|2021-06-27 21:02:20|32752.9|32572.9|32754|32574|32754|32574|32752.1|32572.1|23
1624827750000|2021-06-27 21:02:30|32753.9|32573.9|32753.6|32573.6|32756.1|32576.1|32753.6|32573.6|18
1624827760000|2021-06-27 21:02:40|32753.1|32573.1|32766.3|32586.3|32766.3|32586.3|32750.5|32570.5|29
1624827770000|2021-06-27 21:02:50|32766.2|32586.2|32766.6|32586.6|32767.2|32587.2|32764.4|32584.4|17
1624827780000|2021-06-27 21:03:00|32766.7|32586.7|32801.4|32621.4|32802|32622|32766.4|32586.4|30
1624827790000|2021-06-27 21:03:10|32801|32621|32801.6|32621.6|32801.9|32621.9|32796.2|32616.2|28
1624827800000|2021-06-27 21:03:20|32801.7|32621.7|32805.4|32625.4|32805.4|32625.4|32800.4|32620.4|30
1624827810000|2021-06-27 21:03:30|32808.5|32628.5|32811|32631|32816.3|32636.3|32807.2|32627.2|28
1624827820000|2021-06-27 21:03:40|32811.4|32631.4|32805.5|32625.5|32811.4|32631.4|32805.5|32625.5|26
1624827830000|2021-06-27 21:03:50|32806.2|32626.2|32793.1|32613.1|32806.2|32626.2|32792.6|32612.6|31
1624827840000|2021-06-27 21:04:00|32793.2|32613.2|32791.5|32611.5|32794.2|32614.2|32790.6|32610.6|24
1624827850000|2021-06-27 21:04:10|32790.5|32610.5|32793.7|32613.7|32794.7|32614.7|32787.1|32607.1|28
1624827860000|2021-06-27 21:04:20|32794.7|32614.7|32840.1|32660.1|32841.6|32661.6|32794.7|32614.7|35
1624827870000|2021-06-27 21:04:30|32840.4|32660.4|32815.3|32635.3|32842.1|32662.1|32815.3|32635.3|38
1624827880000|2021-06-27 21:04:40|32815.1|32635.1|32826|32646|32826|32646|32811.1|32631.1|35
1624827890000|2021-06-27 21:04:50|32826.3|32646.3|32836.5|32656.5|32842.4|32662.4|32826.3|32646.3|26
1624827900000|2021-06-27 21:05:00|32836.4|32656.4|32815.3|32635.3|32836.4|32656.4|32815.3|32635.3|33
1624827910000|2021-06-27 21:05:10|32815.8|32635.8|32835.5|32655.5|32835.7|32655.7|32815.2|32635.2|27
1624827920000|2021-06-27 21:05:20|32835.4|32655.4|32813.6|32633.6|32835.4|32655.4|32813.6|32633.6|26
1624827930000|2021-06-27 21:05:30|32814.6|32634.6|32812.4|32632.4|32814.6|32634.6|32811.5|32631.5|14
1624827940000|2021-06-27 21:05:40|32811.8|32631.8|32812.7|32632.7|32814.5|32634.5|32811.8|32631.8|24
1624827950000|2021-06-27 21:05:50|32813.5|32633.5|32815.8|32635.8|32815.8|32635.8|32813.5|32633.5|29
1624827960000|2021-06-27 21:06:00|32815|32635|32809.6|32629.6|32815.4|32635.4|32809.3|32629.3|28
1624827970000|2021-06-27 21:06:10|32808.3|32628.3|32808.6|32628.6|32808.6|32628.6|32793.7|32613.7|28
1624827980000|2021-06-27 21:06:20|32808.7|32628.7|32801.4|32621.4|32813.4|32633.4|32799.9|32619.9|31
1624827990000|2021-06-27 21:06:30|32802.8|32622.8|32801.5|32621.5|32803.3|32623.3|32800.9|32620.9|15
1624828000000|2021-06-27 21:06:40|32802.9|32622.9|32803.6|32623.6|32805.7|32625.7|32802.8|32622.8|29
1624828010000|2021-06-27 21:06:50|32803.5|32623.5|32802.6|32622.6|32803.5|32623.5|32798|32618|22
1624828020000|2021-06-27 21:07:00|32803.5|32623.5|32829.7|32649.7|32830.7|32650.7|32803.5|32623.5|30
1624828030000|2021-06-27 21:07:10|32825.5|32645.5|32835|32655|32835.1|32655.1|32821|32641|32
1624828040000|2021-06-27 21:07:20|32835.2|32655.2|32840.8|32660.8|32846.6|32666.6|32835.2|32655.2|31
1624828050000|2021-06-27 21:07:30|32839.6|32659.6|32836|32656|32842|32662|32836|32656|37
1624828060000|2021-06-27 21:07:40|32834.4|32654.4|32829.4|32649.4|32836.4|32656.4|32825.5|32645.5|34
1624828070000|2021-06-27 21:07:50|32828.8|32648.8|32828.7|32648.7|32831.3|32651.3|32828.7|32648.7|23
1624828080000|2021-06-27 21:08:00|32829.1|32649.1|32822.9|32642.9|32829.2|32649.2|32822.3|32642.3|24
1624828090000|2021-06-27 21:08:10|32822.3|32642.3|32808.9|32628.9|32823|32643|32808.7|32628.7|20
1624828100000|2021-06-27 21:08:20|32809.1|32629.1|32826.8|32646.8|32827.6|32647.6|32808|32628|26
1624828110000|2021-06-27 21:08:30|32834.3|32654.3|32824.2|32644.2|32834.3|32654.3|32824.2|32644.2|25
1624828120000|2021-06-27 21:08:40|32825|32645|32815.5|32635.5|32826.1|32646.1|32813.6|32633.6|32
1624828130000|2021-06-27 21:08:50|32813.1|32633.1|32817.4|32637.4|32817.4|32637.4|32810.1|32630.1|32
1624828140000|2021-06-27 21:09:00|32816.4|32636.4|32817.6|32637.6|32818.3|32638.3|32814.5|32634.5|24
1624828150000|2021-06-27 21:09:10|32816|32636|32815.1|32635.1|32816.7|32636.7|32814.5|32634.5|14
1624828160000|2021-06-27 21:09:20|32817.2|32637.2|32822.9|32642.9|32823.6|32643.6|32816.1|32636.1|23
1624828170000|2021-06-27 21:09:30|32823|32643|32822.3|32642.3|32823.5|32643.5|32821.7|32641.7|19
1624828180000|2021-06-27 21:09:40|32822.2|32642.2|32821|32641|32822.3|32642.3|32821|32641|4
1624828190000|2021-06-27 21:09:50|32821.1|32641.1|32840.5|32660.5|32840.5|32660.5|32819.9|32639.9|22
1624828200000|2021-06-27 21:10:00|32840.4|32660.4|32846.8|32666.8|32846.8|32666.8|32837.9|32657.9|29
1624828210000|2021-06-27 21:10:10|32847.6|32667.6|32850.2|32670.2|32853.4|32673.4|32847.6|32667.6|23
1624828220000|2021-06-27 21:10:20|32851.7|32671.7|32836|32656|32851.7|32671.7|32836|32656|30
1624828230000|2021-06-27 21:10:30|32833|32653|32820.6|32640.6|32833|32653|32819.3|32639.3|24
1624828240000|2021-06-27 21:10:40|32820.1|32640.1|32818.3|32638.3|32821.5|32641.5|32818.3|32638.3|21
1624828250000|2021-06-27 21:10:50|32817.6|32637.6|32818.3|32638.3|32818.4|32638.4|32816.7|32636.7|16
1624828260000|2021-06-27 21:11:00|32817.8|32637.8|32836.7|32656.7|32836.8|32656.8|32817.8|32637.8|26
1624828270000|2021-06-27 21:11:10|32836.6|32656.6|32835.4|32655.4|32836.6|32656.6|32832.9|32652.9|29
1624828280000|2021-06-27 21:11:20|32835.5|32655.5|32836.2|32656.2|32842.5|32662.5|32835.5|32655.5|19
1624828290000|2021-06-27 21:11:30|32836.4|32656.4|32830.1|32650.1|32836.6|32656.6|32827.9|32647.9|33
1624828300000|2021-06-27 21:11:40|32827.6|32647.6|32827.9|32647.9|32829.3|32649.3|32826.6|32646.6|28
1624828310000|2021-06-27 21:11:50|32828.1|32648.1|32827.3|32647.3|32828.3|32648.3|32826.4|32646.4|11
1624828320000|2021-06-27 21:12:00|32826.1|32646.1|32821.3|32641.3|32827.5|32647.5|32821.2|32641.2|20
1624828330000|2021-06-27 21:12:10|32819.9|32639.9|32830.4|32650.4|32830.4|32650.4|32819.5|32639.5|12
1624828340000|2021-06-27 21:12:20|32830.6|32650.6|32831|32651|32832.6|32652.6|32829.8|32649.8|15
1624828350000|2021-06-27 21:12:30|32831.1|32651.1|32829|32649|32832.4|32652.4|32829|32649|17
1624828360000|2021-06-27 21:12:40|32829.1|32649.1|32830.9|32650.9|32831|32651|32827.9|32647.9|28
1624828370000|2021-06-27 21:12:50|32830.1|32650.1|32842|32662|32842|32662|32829.7|32649.7|24
1624828380000|2021-06-27 21:13:00|32842.5|32662.5|32852.2|32672.2|32852.7|32672.7|32842.5|32662.5|33
1624828390000|2021-06-27 21:13:10|32852.3|32672.3|32859.9|32679.9|32862.1|32682.1|32851.8|32671.8|30
1624828400000|2021-06-27 21:13:20|32859.8|32679.8|32864.7|32684.7|32864.7|32684.7|32859.8|32679.8|31
1624828410000|2021-06-27 21:13:30|32864.2|32684.2|32869.3|32689.3|32869.3|32689.3|32864.1|32684.1|27
1624828420000|2021-06-27 21:13:40|32869.2|32689.2|32825|32645|32870.2|32690.2|32816.4|32636.4|30
1624828430000|2021-06-27 21:13:50|32825.9|32645.9|32837.7|32657.7|32837.7|32657.7|32825.9|32645.9|29
1624828440000|2021-06-27 21:14:00|32837.1|32657.1|32822.9|32642.9|32837.8|32657.8|32822.1|32642.1|29
1624828450000|2021-06-27 21:14:10|32823|32643|32822|32642|32823|32643|32821.1|32641.1|22
1624828460000|2021-06-27 21:14:20|32821.8|32641.8|32821.7|32641.7|32822.1|32642.1|32821.3|32641.3|10
1624828470000|2021-06-27 21:14:30|32822|32642|32825.8|32645.8|32828.1|32648.1|32822|32642|10
1624828480000|2021-06-27 21:14:40|32825.9|32645.9|32828.7|32648.7|32833.1|32653.1|32825.9|32645.9|29
1624828490000|2021-06-27 21:14:50|32828.9|32648.9|32829.3|32649.3|32829.9|32649.9|32828.1|32648.1|21
1624828500000|2021-06-27 21:15:00|32829.2|32649.2|32850.1|32670.1|32850.1|32670.1|32829.2|32649.2|33
1624828510000|2021-06-27 21:15:10|32851|32671|32849.7|32669.7|32852.9|32672.9|32849.3|32669.3|29
1624828520000|2021-06-27 21:15:20|32850.5|32670.5|32856.2|32676.2|32856.4|32676.4|32850.5|32670.5|27
1624828530000|2021-06-27 21:15:30|32856.3|32676.3|32862.6|32682.6|32862.6|32682.6|32856.3|32676.3|29
1624828540000|2021-06-27 21:15:40|32863.7|32683.7|32855.7|32675.7|32863.8|32683.8|32855.4|32675.4|25
1624828550000|2021-06-27 21:15:50|32856.8|32676.8|32862|32682|32862.1|32682.1|32856.8|32676.8|27
1624828560000|2021-06-27 21:16:00|32861.9|32681.9|32843.3|32663.3|32864.3|32684.3|32841.8|32661.8|31
1624828570000|2021-06-27 21:16:10|32843.2|32663.2|32844.4|32664.4|32844.4|32664.4|32843.1|32663.1|13
1624828580000|2021-06-27 21:16:20|32844.5|32664.5|32839.1|32659.1|32844.5|32664.5|32837.5|32657.5|17
1624828590000|2021-06-27 21:16:30|32839|32659|32841.5|32661.5|32842.1|32662.1|32836.7|32656.7|24
1624828600000|2021-06-27 21:16:40|32841.1|32661.1|32842.1|32662.1|32842.1|32662.1|32841.1|32661.1|23
1624828610000|2021-06-27 21:16:50|32841.9|32661.9|32843.2|32663.2|32843.2|32663.2|32841.7|32661.7|21
1624828620000|2021-06-27 21:17:00|32843|32663|32825.1|32645.1|32843|32663|32824.9|32644.9|25
1624828630000|2021-06-27 21:17:10|32824.9|32644.9|32824.5|32644.5|32825.3|32645.3|32823.9|32643.9|14
1624828640000|2021-06-27 21:17:20|32824.4|32644.4|32821.1|32641.1|32824.4|32644.4|32820.7|32640.7|17
1624828650000|2021-06-27 21:17:30|32820.8|32640.8|32822.1|32642.1|32822.4|32642.4|32820.8|32640.8|12
1624828660000|2021-06-27 21:17:40|32822|32642|32819.8|32639.8|32822.2|32642.2|32819.8|32639.8|13
1624828670000|2021-06-27 21:17:50|32815.6|32635.6|32806.6|32626.6|32815.6|32635.6|32804.1|32624.1|31
1624828680000|2021-06-27 21:18:00|32806.3|32626.3|32801.6|32621.6|32806.3|32626.3|32800.8|32620.8|29
1624828690000|2021-06-27 21:18:10|32801.5|32621.5|32795.6|32615.6|32801.5|32621.5|32794.7|32614.7|29
1624828700000|2021-06-27 21:18:20|32794.5|32614.5|32772.1|32592.1|32795.5|32615.5|32767.4|32587.4|31
1624828710000|2021-06-27 21:18:30|32772.4|32592.4|32763|32583|32776.2|32596.2|32763|32583|36
1624828720000|2021-06-27 21:18:40|32759.4|32579.4|32753.1|32573.1|32761.2|32581.2|32752.9|32572.9|33
1624828730000|2021-06-27 21:18:50|32754.8|32574.8|32744.6|32564.6|32755.8|32575.8|32744.3|32564.3|34
1624828740000|2021-06-27 21:19:00|32744.7|32564.7|32755.8|32575.8|32755.8|32575.8|32744.7|32564.7|24
1624828750000|2021-06-27 21:19:10|32756|32576|32730.3|32550.3|32757.4|32577.4|32727.4|32547.4|24
1624828760000|2021-06-27 21:19:20|32729.3|32549.3|32719.8|32539.8|32732.4|32552.4|32719.8|32539.8|23
1624828770000|2021-06-27 21:19:30|32719.6|32539.6|32713.4|32533.4|32719.6|32539.6|32712.9|32532.9|29
1624828780000|2021-06-27 21:19:40|32712.2|32532.2|32708.7|32528.7|32712.8|32532.8|32708.6|32528.6|32
1624828790000|2021-06-27 21:19:50|32708.8|32528.8|32711.2|32531.2|32712.1|32532.1|32708.8|32528.8|22
1624828800000|2021-06-27 21:20:00|32710.9|32530.9|32717.5|32537.5|32717.8|32537.8|32709.5|32529.5|28
1624828810000|2021-06-27 21:20:10|32718.8|32538.8|32714.9|32534.9|32724.9|32544.9|32714.2|32534.2|30
1624828820000|2021-06-27 21:20:20|32715.3|32535.3|32714.2|32534.2|32715.3|32535.3|32713.5|32533.5|14
1624828830000|2021-06-27 21:20:30|32713.8|32533.8|32712.8|32532.8|32714.7|32534.7|32712.8|32532.8|10
1624828840000|2021-06-27 21:20:40|32712.7|32532.7|32712.7|32532.7|32713.5|32533.5|32711.2|32531.2|19
1624828850000|2021-06-27 21:20:50|32712.6|32532.6|32712.2|32532.2|32712.7|32532.7|32711.4|32531.4|20
1624828860000|2021-06-27 21:21:00|32712.3|32532.3|32702.5|32522.5|32712.3|32532.3|32702.5|32522.5|13
1624828870000|2021-06-27 21:21:10|32703.3|32523.3|32721.1|32541.1|32721.1|32541.1|32703.3|32523.3|30
1624828880000|2021-06-27 21:21:20|32721.5|32541.5|32712.3|32532.3|32721.9|32541.9|32712.1|32532.1|30
1624828890000|2021-06-27 21:21:30|32712.1|32532.1|32700.3|32520.3|32712.1|32532.1|32699.9|32519.9|33
1624828900000|2021-06-27 21:21:40|32699.7|32519.7|32686.8|32506.8|32700.5|32520.5|32686.2|32506.2|34
1624828910000|2021-06-27 21:21:50|32683.6|32503.6|32669.6|32489.6|32685.1|32505.1|32650.1|32470.1|39
1624828920000|2021-06-27 21:22:00|32670|32490|32581|32401|32670|32490|32547.9|32367.9|40
1624828930000|2021-06-27 21:22:10|32583.6|32403.6|32583.1|32403.1|32592|32412|32581.5|32401.5|39
1624828940000|2021-06-27 21:22:20|32582.5|32402.5|32595.4|32415.4|32596.7|32416.7|32573|32393|35
1624828950000|2021-06-27 21:22:30|32594.7|32414.7|32601.7|32421.7|32606|32426|32594.4|32414.4|36
1624828960000|2021-06-27 21:22:40|32601.4|32421.4|32595.6|32415.6|32601.4|32421.4|32592.6|32412.6|29
1624828970000|2021-06-27 21:22:50|32595.3|32415.3|32591.2|32411.2|32595.8|32415.8|32589.8|32409.8|29
1624828980000|2021-06-27 21:23:00|32592|32412|32612.5|32432.5|32617.8|32437.8|32592|32412|32
1624828990000|2021-06-27 21:23:10|32614.1|32434.1|32589.8|32409.8|32615.8|32435.8|32585.5|32405.5|35
1624829000000|2021-06-27 21:23:20|32590|32410|32589.1|32409.1|32590|32410|32581.4|32401.4|38
1624829010000|2021-06-27 21:23:30|32588.7|32408.7|32583.5|32403.5|32589.4|32409.4|32581.2|32401.2|33
1624829020000|2021-06-27 21:23:40|32585.2|32405.2|32584.1|32404.1|32586.1|32406.1|32581.9|32401.9|32
1624829030000|2021-06-27 21:23:50|32584.2|32404.2|32587.1|32407.1|32587.1|32407.1|32583.4|32403.4|33
1624829040000|2021-06-27 21:24:00|32587|32407|32583.8|32403.8|32587.4|32407.4|32583.8|32403.8|20
1624829050000|2021-06-27 21:24:10|32583|32403|32578|32398|32583|32403|32576.1|32396.1|31
1624829060000|2021-06-27 21:24:20|32579.1|32399.1|32577.6|32397.6|32581.6|32401.6|32577.6|32397.6|34
1624829070000|2021-06-27 21:24:30|32578|32398|32572.9|32392.9|32578|32398|32572.4|32392.4|19
1624829080000|2021-06-27 21:24:40|32573.3|32393.3|32585|32405|32585|32405|32573.3|32393.3|19
1624829090000|2021-06-27 21:24:50|32584.9|32404.9|32581.6|32401.6|32584.9|32404.9|32581.6|32401.6|28
1624829100000|2021-06-27 21:25:00|32580.4|32400.4|32595.5|32415.5|32595.5|32415.5|32580.4|32400.4|30
1624829110000|2021-06-27 21:25:10|32595.4|32415.4|32578.4|32398.4|32599.7|32419.7|32578.4|32398.4|31
1624829120000|2021-06-27 21:25:20|32578.5|32398.5|32576|32396|32580.1|32400.1|32575.6|32395.6|28
1624829130000|2021-06-27 21:25:30|32575.7|32395.7|32577.5|32397.5|32577.9|32397.9|32575.5|32395.5|18
1624829140000|2021-06-27 21:25:40|32581.3|32401.3|32588.5|32408.5|32589.1|32409.1|32581.3|32401.3|26
1624829150000|2021-06-27 21:25:50|32588.7|32408.7|32593.5|32413.5|32593.5|32413.5|32587.9|32407.9|29
1624829160000|2021-06-27 21:26:00|32591.8|32411.8|32572.9|32392.9|32592.8|32412.8|32564.7|32384.7|35
1624829170000|2021-06-27 21:26:10|32576.8|32396.8|32583.6|32403.6|32589.5|32409.5|32576.8|32396.8|33
1624829180000|2021-06-27 21:26:20|32584.6|32404.6|32589.1|32409.1|32589.4|32409.4|32584.5|32404.5|25
1624829190000|2021-06-27 21:26:30|32589|32409|32598.2|32418.2|32600.1|32420.1|32588.5|32408.5|29
1624829200000|2021-06-27 21:26:40|32598.3|32418.3|32597.1|32417.1|32599.9|32419.9|32596.6|32416.6|23
1624829210000|2021-06-27 21:26:50|32596.1|32416.1|32606.2|32426.2|32606.2|32426.2|32595.6|32415.6|17
1624829220000|2021-06-27 21:27:00|32606.4|32426.4|32605.2|32425.2|32607.6|32427.6|32601.8|32421.8|28
1624829230000|2021-06-27 21:27:10|32607|32427|32617.4|32437.4|32618.7|32438.7|32607|32427|20
1624829240000|2021-06-27 21:27:20|32617.8|32437.8|32614.5|32434.5|32627|32447|32610.7|32430.7|36
1624829250000|2021-06-27 21:27:30|32615.1|32435.1|32601.1|32421.1|32615.1|32435.1|32600.5|32420.5|34
1624829260000|2021-06-27 21:27:40|32601.2|32421.2|32608|32428|32608|32428|32601.1|32421.1|23
1624829270000|2021-06-27 21:27:50|32607.9|32427.9|32613.4|32433.4|32613.4|32433.4|32607.7|32427.7|16
1624829280000|2021-06-27 21:28:00|32614.3|32434.3|32603.8|32423.8|32614.3|32434.3|32602.7|32422.7|28
1624829290000|2021-06-27 21:28:10|32603.9|32423.9|32612.8|32432.8|32612.8|32432.8|32603.9|32423.9|24
1624829300000|2021-06-27 21:28:20|32612.9|32432.9|32620.4|32440.4|32620.4|32440.4|32612.9|32432.9|29
1624829310000|2021-06-27 21:28:30|32620.7|32440.7|32622.8|32442.8|32623|32443|32620.7|32440.7|26
1624829320000|2021-06-27 21:28:40|32622.9|32442.9|32629.1|32449.1|32629.9|32449.9|32622.5|32442.5|25
1624829330000|2021-06-27 21:28:50|32628.9|32448.9|32637.1|32457.1|32637.4|32457.4|32628.5|32448.5|27
1624829340000|2021-06-27 21:29:00|32639.5|32459.5|32646.9|32466.9|32646.9|32466.9|32639.5|32459.5|28
1624829350000|2021-06-27 21:29:10|32649.2|32469.2|32672.6|32492.6|32674|32494|32649.2|32469.2|36
1624829360000|2021-06-27 21:29:20|32673.1|32493.1|32686.2|32506.2|32686.5|32506.5|32673.1|32493.1|29
1624829370000|2021-06-27 21:29:30|32685.7|32505.7|32682.4|32502.4|32686|32506|32681.2|32501.2|33
1624829380000|2021-06-27 21:29:40|32682.3|32502.3|32673.7|32493.7|32684.3|32504.3|32672.5|32492.5|28
1624829390000|2021-06-27 21:29:50|32672.6|32492.6|32667.1|32487.1|32672.6|32492.6|32666|32486|35
1624829400000|2021-06-27 21:30:00|32667.2|32487.2|32665.4|32485.4|32668.8|32488.8|32665.4|32485.4|28
1624829410000|2021-06-27 21:30:10|32667.5|32487.5|32655.7|32475.7|32667.5|32487.5|32655.7|32475.7|37
1624829420000|2021-06-27 21:30:20|32655.5|32475.5|32630.8|32450.8|32655.5|32475.5|32630.8|32450.8|28
1624829430000|2021-06-27 21:30:30|32630.2|32450.2|32633.1|32453.1|32633.1|32453.1|32620.7|32440.7|37
1624829440000|2021-06-27 21:30:40|32632.9|32452.9|32656.7|32476.7|32656.7|32476.7|32632.9|32452.9|35
1624829450000|2021-06-27 21:30:50|32657|32477|32674.2|32494.2|32674.2|32494.2|32656.9|32476.9|29
1624829460000|2021-06-27 21:31:00|32674.3|32494.3|32688.6|32508.6|32690.9|32510.9|32673|32493|34
1624829470000|2021-06-27 21:31:10|32688.5|32508.5|32691.5|32511.5|32694.3|32514.3|32688.5|32508.5|30
1624829480000|2021-06-27 21:31:20|32692|32512|32705.8|32525.8|32708|32528|32692|32512|24
1624829490000|2021-06-27 21:31:30|32705.9|32525.9|32708.3|32528.3|32712.2|32532.2|32699.6|32519.6|37
1624829500000|2021-06-27 21:31:40|32708.9|32528.9|32708.3|32528.3|32710|32530|32706.5|32526.5|30
1624829510000|2021-06-27 21:31:50|32708.6|32528.6|32712.8|32532.8|32714.5|32534.5|32708.6|32528.6|35
1624829520000|2021-06-27 21:32:00|32713.6|32533.6|32716.5|32536.5|32719.1|32539.1|32713|32533|29
1624829530000|2021-06-27 21:32:10|32716.3|32536.3|32720.5|32540.5|32720.6|32540.6|32715.7|32535.7|32
1624829540000|2021-06-27 21:32:20|32720.8|32540.8|32735.2|32555.2|32735.2|32555.2|32719|32539|21
1624829550000|2021-06-27 21:32:30|32735.7|32555.7|32748.1|32568.1|32748.1|32568.1|32735.7|32555.7|22
1624829560000|2021-06-27 21:32:40|32747.8|32567.8|32742.2|32562.2|32748.6|32568.6|32741.8|32561.8|25
1624829570000|2021-06-27 21:32:50|32742.3|32562.3|32711.7|32531.7|32742.8|32562.8|32711.6|32531.6|34
1624829580000|2021-06-27 21:33:00|32712.9|32532.9|32709.4|32529.4|32714|32534|32709.4|32529.4|22
1624829590000|2021-06-27 21:33:10|32710|32530|32699.5|32519.5|32710.6|32530.6|32699.5|32519.5|28
1624829600000|2021-06-27 21:33:20|32699.4|32519.4|32684.8|32504.8|32700|32520|32684.7|32504.7|16
1624829610000|2021-06-27 21:33:30|32684.9|32504.9|32717.9|32537.9|32717.9|32537.9|32684.9|32504.9|31
1624829620000|2021-06-27 21:33:40|32716.2|32536.2|32713.7|32533.7|32721|32541|32713.7|32533.7|29
1624829630000|2021-06-27 21:33:50|32714|32534|32719.4|32539.4|32720|32540|32713.5|32533.5|29
1624829640000|2021-06-27 21:34:00|32719.8|32539.8|32720.5|32540.5|32720.8|32540.8|32719.4|32539.4|14
1624829650000|2021-06-27 21:34:10|32720.3|32540.3|32726.2|32546.2|32726.8|32546.8|32719.8|32539.8|32
1624829660000|2021-06-27 21:34:20|32726.1|32546.1|32730|32550|32730|32550|32726.1|32546.1|21
1624829670000|2021-06-27 21:34:30|32730.1|32550.1|32736.3|32556.3|32737.4|32557.4|32730|32550|24
1624829680000|2021-06-27 21:34:40|32738.6|32558.6|32738|32558|32740.1|32560.1|32735.6|32555.6|19
1624829690000|2021-06-27 21:34:50|32739.5|32559.5|32739.2|32559.2|32739.6|32559.6|32738.6|32558.6|9
1624829700000|2021-06-27 21:35:00|32738.6|32558.6|32739.3|32559.3|32739.3|32559.3|32738.3|32558.3|20
1624829710000|2021-06-27 21:35:10|32738.7|32558.7|32746.1|32566.1|32746.1|32566.1|32738.5|32558.5|17
1624829720000|2021-06-27 21:35:20|32746|32566|32773.5|32593.5|32773.6|32593.6|32746|32566|31
1624829730000|2021-06-27 21:35:30|32772|32592|32779.8|32599.8|32781|32601|32772|32592|26
1624829740000|2021-06-27 21:35:40|32779.9|32599.9|32788.7|32608.7|32789.3|32609.3|32779.9|32599.9|26
1624829750000|2021-06-27 21:35:50|32787.5|32607.5|32786.7|32606.7|32788.9|32608.9|32786.4|32606.4|16
1624829760000|2021-06-27 21:36:00|32786.8|32606.8|32783.3|32603.3|32786.8|32606.8|32778.4|32598.4|30
1624829770000|2021-06-27 21:36:10|32782.8|32602.8|32780.6|32600.6|32782.9|32602.9|32780.6|32600.6|29
1624829780000|2021-06-27 21:36:20|32779.8|32599.8|32779.2|32599.2|32779.8|32599.8|32778.1|32598.1|28
1624829790000|2021-06-27 21:36:30|32779.3|32599.3|32777.8|32597.8|32779.9|32599.9|32777.8|32597.8|20
1624829800000|2021-06-27 21:36:40|32778|32598|32779.8|32599.8|32779.8|32599.8|32777.6|32597.6|23
1624829810000|2021-06-27 21:36:50|32780.6|32600.6|32774.9|32594.9|32780.6|32600.6|32774.9|32594.9|23
1624829820000|2021-06-27 21:37:00|32774.8|32594.8|32769.9|32589.9|32774.8|32594.8|32769.3|32589.3|30
1624829830000|2021-06-27 21:37:10|32769.8|32589.8|32769.9|32589.9|32769.9|32589.9|32767.4|32587.4|23
1624829840000|2021-06-27 21:37:20|32770|32590|32774.2|32594.2|32774.7|32594.7|32768.4|32588.4|29
1624829850000|2021-06-27 21:37:30|32774.5|32594.5|32775.9|32595.9|32776.1|32596.1|32774.5|32594.5|7
1624829860000|2021-06-27 21:37:40|32775.8|32595.8|32776.1|32596.1|32776.3|32596.3|32775.7|32595.7|18
1624829870000|2021-06-27 21:37:50|32776.5|32596.5|32776.6|32596.6|32776.8|32596.8|32775.6|32595.6|25
1624829880000|2021-06-27 21:38:00|32776.7|32596.7|32776.4|32596.4|32776.8|32596.8|32775.7|32595.7|17
1624829890000|2021-06-27 21:38:10|32776.5|32596.5|32776.3|32596.3|32776.7|32596.7|32776.1|32596.1|10
1624829900000|2021-06-27 21:38:20|32776.4|32596.4|32774.7|32594.7|32776.4|32596.4|32771.2|32591.2|24
1624829910000|2021-06-27 21:38:30|32775.3|32595.3|32776|32596|32776.2|32596.2|32775.1|32595.1|23
1624829920000|2021-06-27 21:38:40|32775.7|32595.7|32776.1|32596.1|32776.1|32596.1|32775.7|32595.7|9
1624829930000|2021-06-27 21:38:50|32776.2|32596.2|32778.3|32598.3|32778.8|32598.8|32776.2|32596.2|19
1624829940000|2021-06-27 21:39:00|32777.7|32597.7|32775.9|32595.9|32778.5|32598.5|32775.9|32595.9|18
1624829950000|2021-06-27 21:39:10|32775.5|32595.5|32778.6|32598.6|32778.6|32598.6|32774.4|32594.4|32
1624829960000|2021-06-27 21:39:20|32778|32598|32778.7|32598.7|32779.2|32599.2|32778|32598|16
1624829970000|2021-06-27 21:39:30|32778.4|32598.4|32776.4|32596.4|32778.4|32598.4|32776.4|32596.4|24
1624829980000|2021-06-27 21:39:40|32775.5|32595.5|32776.7|32596.7|32776.7|32596.7|32773.5|32593.5|21
1624829990000|2021-06-27 21:39:50|32776.6|32596.6|32774.9|32594.9|32776.6|32596.6|32773.7|32593.7|20
1624830000000|2021-06-27 21:40:00|32774.8|32594.8|32758.7|32578.7|32774.9|32594.9|32756.9|32576.9|33
1624830010000|2021-06-27 21:40:10|32759|32579|32717.9|32537.9|32759.3|32579.3|32717.9|32537.9|36
1624830020000|2021-06-27 21:40:20|32718.8|32538.8|32725.7|32545.7|32725.7|32545.7|32716.4|32536.4|22
1624830030000|2021-06-27 21:40:30|32726.9|32546.9|32737|32557|32737|32557|32726.9|32546.9|25
1624830040000|2021-06-27 21:40:40|32737.5|32557.5|32747.2|32567.2|32749.2|32569.2|32737.5|32557.5|35
1624830050000|2021-06-27 21:40:50|32747.3|32567.3|32749.4|32569.4|32749.7|32569.7|32744.8|32564.8|21
1624830060000|2021-06-27 21:41:00|32749.7|32569.7|32748.7|32568.7|32750.2|32570.2|32747.9|32567.9|16
1624830070000|2021-06-27 21:41:10|32747.9|32567.9|32749.3|32569.3|32749.5|32569.5|32747.8|32567.8|21
1624830080000|2021-06-27 21:41:20|32749.2|32569.2|32746.6|32566.6|32749.2|32569.2|32746.5|32566.5|20
1624830090000|2021-06-27 21:41:30|32746.5|32566.5|32741.9|32561.9|32747.1|32567.1|32741.9|32561.9|16
1624830100000|2021-06-27 21:41:40|32742.6|32562.6|32728.7|32548.7|32742.6|32562.6|32728.3|32548.3|28
1624830110000|2021-06-27 21:41:50|32728.3|32548.3|32718.5|32538.5|32728.3|32548.3|32717.6|32537.6|29
1624830120000|2021-06-27 21:42:00|32718|32538|32713.2|32533.2|32719.3|32539.3|32713.2|32533.2|17
1624830130000|2021-06-27 21:42:10|32713.6|32533.6|32701.6|32521.6|32713.6|32533.6|32701.3|32521.3|28
1624830140000|2021-06-27 21:42:20|32698.8|32518.8|32688.3|32508.3|32700.6|32520.6|32688.3|32508.3|37
1624830150000|2021-06-27 21:42:30|32686.9|32506.9|32690.8|32510.8|32692.2|32512.2|32686.9|32506.9|35
1624830160000|2021-06-27 21:42:40|32690.4|32510.4|32712.3|32532.3|32712.3|32532.3|32690.4|32510.4|36
1624830170000|2021-06-27 21:42:50|32712.1|32532.1|32736.3|32556.3|32736.3|32556.3|32712.1|32532.1|35
1624830180000|2021-06-27 21:43:00|32735.3|32555.3|32751.3|32571.3|32751.3|32571.3|32733.3|32553.3|34
1624830190000|2021-06-27 21:43:10|32752.3|32572.3|32786.6|32606.6|32787.4|32607.4|32752.3|32572.3|38
1624830200000|2021-06-27 21:43:20|32786|32606|32750.1|32570.1|32786.6|32606.6|32749.5|32569.5|34
1624830210000|2021-06-27 21:43:30|32748.6|32568.6|32732|32552|32750|32570|32730.9|32550.9|36
1624830220000|2021-06-27 21:43:40|32731.9|32551.9|32737.1|32557.1|32737.1|32557.1|32721.4|32541.4|26
1624830230000|2021-06-27 21:43:50|32736.6|32556.6|32765.3|32585.3|32765.3|32585.3|32736.6|32556.6|35
1624830240000|2021-06-27 21:44:00|32765|32585|32728.1|32548.1|32765|32585|32726.9|32546.9|34
1624830250000|2021-06-27 21:44:10|32728|32548|32759|32579|32759.5|32579.5|32720.9|32540.9|30
1624830260000|2021-06-27 21:44:20|32758.6|32578.6|32726.7|32546.7|32758.6|32578.6|32724.5|32544.5|35
1624830270000|2021-06-27 21:44:30|32726.8|32546.8|32752.1|32572.1|32753.2|32573.2|32726.8|32546.8|32
1624830280000|2021-06-27 21:44:40|32750.6|32570.6|32739.9|32559.9|32752.4|32572.4|32739|32559|27
1624830290000|2021-06-27 21:44:50|32740.4|32560.4|32747.8|32567.8|32748.8|32568.8|32738.2|32558.2|35
1624830300000|2021-06-27 21:45:00|32746|32566|32716.2|32536.2|32747.9|32567.9|32712|32532|37
1624830310000|2021-06-27 21:45:10|32717.6|32537.6|32719.8|32539.8|32722.4|32542.4|32711.1|32531.1|38
1624830320000|2021-06-27 21:45:20|32720.7|32540.7|32745.8|32565.8|32751.8|32571.8|32720.7|32540.7|39
1624830330000|2021-06-27 21:45:30|32745.9|32565.9|32744.5|32564.5|32745.9|32565.9|32725.4|32545.4|34
1624830340000|2021-06-27 21:45:40|32743.8|32563.8|32747.1|32567.1|32748.8|32568.8|32738.5|32558.5|36
1624830350000|2021-06-27 21:45:50|32747.5|32567.5|32730.7|32550.7|32754.1|32574.1|32730.7|32550.7|31
1624830360000|2021-06-27 21:46:00|32730.4|32550.4|32747.7|32567.7|32747.7|32567.7|32729.8|32549.8|34
1624830370000|2021-06-27 21:46:10|32747.8|32567.8|32731.9|32551.9|32748.7|32568.7|32729|32549|34
1624830380000|2021-06-27 21:46:20|32732.1|32552.1|32746.1|32566.1|32747.2|32567.2|32732.1|32552.1|35
1624830390000|2021-06-27 21:46:30|32746.2|32566.2|32741.4|32561.4|32748.4|32568.4|32740.3|32560.3|28
1624830400000|2021-06-27 21:46:40|32739.8|32559.8|32751.4|32571.4|32751.9|32571.9|32739.7|32559.7|26
1624830410000|2021-06-27 21:46:50|32751.9|32571.9|32761.2|32581.2|32762.7|32582.7|32751.6|32571.6|28
1624830420000|2021-06-27 21:47:00|32760.2|32580.2|32805|32625|32805.8|32625.8|32747.7|32567.7|36
1624830430000|2021-06-27 21:47:10|32803.9|32623.9|32818.4|32638.4|32818.4|32638.4|32785.8|32605.8|38
1624830440000|2021-06-27 21:47:20|32818.3|32638.3|32808.6|32628.6|32824.1|32644.1|32805.8|32625.8|33
1624830450000|2021-06-27 21:47:30|32807.9|32627.9|32808.1|32628.1|32809.2|32629.2|32789|32609|35
1624830460000|2021-06-27 21:47:40|32807.6|32627.6|32793.5|32613.5|32813.1|32633.1|32793.5|32613.5|30
1624830470000|2021-06-27 21:47:50|32796.9|32616.9|32799.5|32619.5|32800.6|32620.6|32794.4|32614.4|37
1624830480000|2021-06-27 21:48:00|32798.9|32618.9|32808.1|32628.1|32820|32640|32798.4|32618.4|35
1624830490000|2021-06-27 21:48:10|32807|32627|32799.8|32619.8|32807|32627|32790.2|32610.2|39
1624830500000|2021-06-27 21:48:20|32799.3|32619.3|32811.8|32631.8|32817.2|32637.2|32799.2|32619.2|32
1624830510000|2021-06-27 21:48:30|32810.1|32630.1|32813.9|32633.9|32818.8|32638.8|32810.1|32630.1|37
1624830520000|2021-06-27 21:48:40|32814.1|32634.1|32827.2|32647.2|32827.7|32647.7|32813.8|32633.8|31
1624830530000|2021-06-27 21:48:50|32827.5|32647.5|32817.5|32637.5|32828.3|32648.3|32817.4|32637.4|23
1624830540000|2021-06-27 21:49:00|32817.4|32637.4|32834.4|32654.4|32837.3|32657.3|32817.2|32637.2|31
1624830550000|2021-06-27 21:49:10|32834.9|32654.9|32830.4|32650.4|32836.3|32656.3|32817.5|32637.5|27
1624830560000|2021-06-27 21:49:20|32831.9|32651.9|32841.9|32661.9|32841.9|32661.9|32830.4|32650.4|32
1624830570000|2021-06-27 21:49:30|32842|32662|32868.7|32688.7|32869.9|32689.9|32842|32662|32
1624830580000|2021-06-27 21:49:40|32869.1|32689.1|32842.4|32662.4|32870.3|32690.3|32842.4|32662.4|39
1624830590000|2021-06-27 21:49:50|32843|32663|32831.4|32681.4|32852.1|32682.3|32826.4|32658.4|38
1624830600000|2021-06-27 21:50:00|32830.8|32680.8|32843.4|32693.4|32843.4|32693.4|32820.3|32670.3|34
1624830610000|2021-06-27 21:50:10|32843.2|32693.2|32870|32720|32870|32720|32843.2|32693.2|33
1624830620000|2021-06-27 21:50:20|32870.7|32720.7|32863.1|32713.1|32876.6|32726.6|32862.7|32712.7|34
1624830630000|2021-06-27 21:50:30|32866.3|32716.3|32872.3|32722.3|32872.4|32722.4|32859.6|32709.6|33
1624830640000|2021-06-27 21:50:40|32872.4|32722.4|32866.1|32716.1|32872.4|32722.4|32863.4|32713.4|31
1624830650000|2021-06-27 21:50:50|32864.4|32714.4|32864.3|32714.3|32866.8|32716.8|32860.8|32710.8|30
1624830660000|2021-06-27 21:51:00|32863|32713|32867.6|32717.6|32869.8|32719.8|32843.5|32693.5|35
1624830670000|2021-06-27 21:51:10|32868.2|32718.2|32883.4|32733.4|32883.4|32733.4|32865.8|32715.8|34
1624830680000|2021-06-27 21:51:20|32882.9|32732.9|32916|32766|32918.1|32768.1|32882.9|32732.9|26
1624830690000|2021-06-27 21:51:30|32915.7|32765.7|32914.6|32764.6|32915.8|32765.8|32889.4|32739.4|33
1624830700000|2021-06-27 21:51:40|32915.1|32765.1|32934.3|32784.3|32943.4|32793.4|32914.9|32764.9|36
1624830710000|2021-06-27 21:51:50|32934|32784|32936.9|32786.9|32936.9|32786.9|32927.4|32777.4|38
1624830720000|2021-06-27 21:52:00|32937.5|32787.5|32907|32757|32944.8|32794.8|32904.7|32754.7|35
1624830730000|2021-06-27 21:52:10|32907.8|32757.8|32907.5|32757.5|32921.3|32771.3|32905.7|32755.7|38
1624830740000|2021-06-27 21:52:20|32906|32756|32885|32735|32906|32756|32874.4|32724.4|34
1624830750000|2021-06-27 21:52:30|32885.9|32735.9|32890.8|32740.8|32902.2|32752.2|32885.9|32735.9|38
1624830760000|2021-06-27 21:52:40|32893.5|32743.5|32886.8|32736.8|32896.8|32746.8|32885.8|32735.8|32
1624830770000|2021-06-27 21:52:50|32884.6|32734.6|32876.2|32726.2|32884.7|32734.7|32876.2|32726.2|22
1624830780000|2021-06-27 21:53:00|32876|32726|32878|32728|32892.3|32742.3|32873.2|32723.2|36
1624830790000|2021-06-27 21:53:10|32876.8|32726.8|32900.5|32750.5|32900.5|32750.5|32876|32726|36
1624830800000|2021-06-27 21:53:20|32900.7|32750.7|32883.2|32733.2|32902|32752|32879.2|32729.2|37
1624830810000|2021-06-27 21:53:30|32882.7|32732.7|32884.6|32734.6|32902.3|32752.3|32882.5|32732.5|34
1624830820000|2021-06-27 21:53:40|32881.9|32731.9|32881.5|32731.5|32882.4|32732.4|32876.7|32726.7|36
1624830830000|2021-06-27 21:53:50|32884.2|32734.2|32853.8|32703.8|32886|32736|32853|32703|38
1624830840000|2021-06-27 21:54:00|32856.3|32706.3|32853.4|32703.4|32859.4|32709.4|32845.6|32695.6|38
1624830850000|2021-06-27 21:54:10|32853.1|32703.1|32879.3|32729.3|32879.3|32729.3|32852.8|32702.8|32
1624830860000|2021-06-27 21:54:20|32877.7|32727.7|32885.5|32735.5|32890.9|32740.9|32877.7|32727.7|32
1624830870000|2021-06-27 21:54:30|32883.1|32733.1|32887.9|32737.9|32887.9|32737.9|32878.3|32728.3|28
1624830880000|2021-06-27 21:54:40|32888.2|32738.2|32892.8|32742.8|32897.4|32747.4|32887.8|32737.8|31
1624830890000|2021-06-27 21:54:50|32891.1|32741.1|32884.7|32734.7|32891.9|32741.9|32876.6|32726.6|37
1624830900000|2021-06-27 21:55:00|32884.3|32734.3|32875.9|32725.9|32884.3|32734.3|32875.9|32725.9|29
1624830910000|2021-06-27 21:55:10|32875.8|32725.8|32868.8|32718.8|32875.8|32725.8|32865.1|32715.1|26
1624830920000|2021-06-27 21:55:20|32867.7|32717.7|32883.3|32733.3|32883.5|32733.5|32862.7|32712.7|31
1624830930000|2021-06-27 21:55:30|32883.9|32733.9|32865.7|32715.7|32886.6|32736.6|32864.5|32714.5|37
1624830940000|2021-06-27 21:55:40|32863.8|32713.8|32866.4|32716.4|32871.3|32721.3|32863.7|32713.7|28
1624830950000|2021-06-27 21:55:50|32866.1|32716.1|32888.1|32738.1|32891.3|32741.3|32862.9|32712.9|33
1624830960000|2021-06-27 21:56:00|32888.3|32738.3|32865|32715|32888.3|32738.3|32865|32715|32
1624830970000|2021-06-27 21:56:10|32865.1|32715.1|32887.8|32737.8|32887.8|32737.8|32864.7|32714.7|33
1624830980000|2021-06-27 21:56:20|32885.8|32735.8|32869.5|32719.5|32887.9|32737.9|32866.4|32716.4|33
1624830990000|2021-06-27 21:56:30|32870.2|32720.2|32872.6|32722.6|32874.6|32724.6|32867.4|32717.4|30
1624831000000|2021-06-27 21:56:40|32871.7|32721.7|32870.6|32720.6|32886.8|32736.8|32870.6|32720.6|29
1624831010000|2021-06-27 21:56:50|32870.5|32720.5|32880.5|32730.5|32880.5|32730.5|32869.7|32719.7|26
1624831020000|2021-06-27 21:57:00|32880.7|32730.7|32888.7|32738.7|32889.9|32739.9|32880.5|32730.5|33
1624831030000|2021-06-27 21:57:10|32888.5|32738.5|32872.9|32722.9|32889|32739|32871.9|32721.9|34
1624831040000|2021-06-27 21:57:20|32872.6|32722.6|32881.7|32731.7|32883.2|32733.2|32872.6|32722.6|25
1624831050000|2021-06-27 21:57:30|32882|32732|32874.2|32724.2|32885.1|32735.1|32873.4|32723.4|22
1624831060000|2021-06-27 21:57:40|32874.8|32724.8|32878.6|32728.6|32879.9|32729.9|32874.8|32724.8|32
1624831070000|2021-06-27 21:57:50|32878.4|32728.4|32876.3|32726.3|32882.7|32732.7|32873.4|32723.4|37
1624831080000|2021-06-27 21:58:00|32876.5|32726.5|32889.5|32739.5|32889.5|32739.5|32876.2|32726.2|33
1624831090000|2021-06-27 21:58:10|32888.1|32738.1|32875.8|32725.8|32889.6|32739.6|32874.3|32724.3|31
1624831100000|2021-06-27 21:58:20|32875.6|32725.6|32872.8|32722.8|32875.6|32725.6|32866.5|32716.5|26
1624831110000|2021-06-27 21:58:30|32873.2|32723.2|32875.1|32725.1|32875.3|32725.3|32872.2|32722.2|14
1624831120000|2021-06-27 21:58:40|32875.2|32725.2|32865.7|32715.7|32875.2|32725.2|32863.4|32713.4|15
1624831130000|2021-06-27 21:58:50|32865.6|32715.6|32882.5|32732.5|32882.9|32732.9|32865.6|32715.6|21
1624831140000|2021-06-27 21:59:00|32883|32733|32871.9|32721.9|32884.1|32734.1|32871.9|32721.9|35
1624831150000|2021-06-27 21:59:10|32872.8|32722.8|32892.3|32742.3|32895.4|32745.4|32872.8|32722.8|35
1624831160000|2021-06-27 21:59:20|32892.2|32742.2|32896.5|32746.5|32897.8|32747.8|32885.7|32735.7|32
1624831170000|2021-06-27 21:59:30|32896.8|32746.8|32916.5|32766.5|32919.1|32769.1|32896.8|32746.8|31
1624831180000|2021-06-27 21:59:40|32916.7|32766.7|32937.8|32787.8|32937.8|32787.8|32916.7|32766.7|33
1624831190000|2021-06-27 21:59:50|32937.3|32787.3|32943.3|32793.3|32943.3|32793.3|32930.5|32780.5|31
1624831200000|2021-06-27 22:00:00|32944.1|32794.1|32917.3|32767.3|32944.1|32794.1|32916|32766|38
1624831210000|2021-06-27 22:00:10|32917.2|32767.2|32912.4|32762.4|32917.7|32767.7|32903.5|32753.5|31
1624831220000|2021-06-27 22:00:20|32914.6|32764.6|32905.6|32755.6|32925.5|32775.5|32904.6|32754.6|35
1624831230000|2021-06-27 22:00:30|32904.6|32754.6|32910|32760|32912.9|32762.9|32904.6|32754.6|26
1624831240000|2021-06-27 22:00:40|32909.5|32759.5|32920.5|32770.5|32930.7|32780.7|32909.5|32759.5|32
1624831250000|2021-06-27 22:00:50|32919.9|32769.9|32948.4|32798.4|32948.4|32798.4|32918.1|32768.1|34
1624831260000|2021-06-27 22:01:00|32948.5|32798.5|33000.2|32850.2|33000.2|32850.2|32948.2|32798.2|38
1624831270000|2021-06-27 22:01:10|33000.1|32850.1|32986.3|32836.3|33002.3|32852.3|32972.7|32822.7|38
1624831280000|2021-06-27 22:01:20|32985.5|32835.5|32989.6|32839.6|32997.2|32847.2|32978.1|32828.1|36
1624831290000|2021-06-27 22:01:30|32987.7|32837.7|33005.3|32855.3|33005.7|32855.7|32986.2|32836.2|36
1624831300000|2021-06-27 22:01:40|33004.6|32854.6|33003.1|32853.1|33008.1|32858.1|33000.7|32850.7|31
1624831310000|2021-06-27 22:01:50|33002.7|32852.7|32995.8|32845.8|33006.6|32856.6|32992.3|32842.3|35
1624831320000|2021-06-27 22:02:00|32996.2|32846.2|32994.1|32844.1|32998.9|32848.9|32986.2|32836.2|36
1624831330000|2021-06-27 22:02:10|32994.2|32844.2|33003.9|32853.9|33007.6|32857.6|32994.2|32844.2|36
1624831340000|2021-06-27 22:02:20|33004.3|32854.3|33009.3|32859.3|33011.3|32861.3|32998.9|32848.9|32
1624831350000|2021-06-27 22:02:30|33008.5|32858.5|33074.5|32924.5|33077.5|32927.5|33007.6|32857.6|36
1624831360000|2021-06-27 22:02:40|33076.9|32926.9|33087.9|32937.9|33087.9|32937.9|33052.7|32902.7|39
1624831370000|2021-06-27 22:02:50|33096.8|32946.8|33292.3|33142.3|33295.8|33145.8|33096.8|32946.8|39
1624831380000|2021-06-27 22:03:00|33287.1|33137.1|33200.4|33050.4|33305.4|33155.4|33181.7|33031.7|36
1624831390000|2021-06-27 22:03:10|33194.7|33044.7|33215.9|33065.9|33216.3|33066.3|33182.9|33032.9|38
1624831400000|2021-06-27 22:03:20|33213.5|33063.5|33233.7|33083.7|33242.7|33092.7|33213.5|33063.5|38
1624831410000|2021-06-27 22:03:30|33232.1|33082.1|33205.8|33055.8|33237.7|33087.7|33201.9|33051.9|35
1624831420000|2021-06-27 22:03:40|33206|33056|33192.6|33042.6|33214.7|33064.7|33185.5|33035.5|39
1624831430000|2021-06-27 22:03:50|33192.8|33042.8|33229.8|33079.8|33245.4|33095.4|33181.4|33031.4|39
1624831440000|2021-06-27 22:04:00|33228.6|33078.6|33247|33097|33247|33097|33213.8|33063.8|35
1624831450000|2021-06-27 22:04:10|33247.9|33097.9|33336.9|33186.9|33336.9|33186.9|33247.9|33097.9|36
1624831460000|2021-06-27 22:04:20|33332.1|33182.1|33273|33123|33332.1|33182.1|33266.7|33116.7|38
1624831470000|2021-06-27 22:04:30|33272.8|33122.8|33272.1|33122.1|33277.8|33127.8|33267.5|33117.5|35
1624831480000|2021-06-27 22:04:40|33271.8|33121.8|33258.5|33108.5|33271.8|33121.8|33254.5|33104.5|29
1624831490000|2021-06-27 22:04:50|33256.1|33106.1|33272.5|33122.5|33288.8|33138.8|33247.1|33097.1|29
1624831500000|2021-06-27 22:05:00|33268.5|33118.5|33299|33149|33300.2|33150.2|33266.5|33116.5|37
1624831510000|2021-06-27 22:05:10|33299.7|33149.7|33312|33162|33321.1|33171.1|33299.7|33149.7|36
1624831520000|2021-06-27 22:05:20|33309.7|33159.7|33325|33175|33382.8|33232.8|33306.6|33156.6|37
1624831530000|2021-06-27 22:05:30|33398.1|33248.1|33456|33306|33456|33306|33354.1|33204.1|38
1624831540000|2021-06-27 22:05:40|33456.2|33306.2|33523.4|33373.4|33538.7|33388.7|33443|33293|38
1624831550000|2021-06-27 22:05:50|33527.6|33377.6|33438.2|33288.2|33527.9|33377.9|33438.2|33288.2|37
1624831560000|2021-06-27 22:06:00|33444.9|33294.9|33464|33314|33475.8|33325.8|33427.6|33277.6|38
1624831570000|2021-06-27 22:06:10|33463.7|33313.7|33517.6|33367.6|33519.4|33369.4|33463.3|33313.3|40
1624831580000|2021-06-27 22:06:20|33510.3|33360.3|33447.5|33297.5|33536.6|33386.6|33445.2|33295.2|40
1624831590000|2021-06-27 22:06:30|33449.8|33299.8|33453.9|33303.9|33461.5|33311.5|33430.6|33280.6|38
1624831600000|2021-06-27 22:06:40|33455.8|33305.8|33489.3|33339.3|33494.4|33344.4|33453.9|33303.9|36
1624831610000|2021-06-27 22:06:50|33488.6|33338.6|33489.5|33339.5|33516.9|33366.9|33472.6|33322.6|31
1624831620000|2021-06-27 22:07:00|33489.8|33339.8|33443.1|33293.1|33489.8|33339.8|33442.6|33292.6|29
1624831630000|2021-06-27 22:07:10|33447.9|33297.9|33447.1|33297.1|33455.8|33305.8|33444.4|33294.4|31
1624831640000|2021-06-27 22:07:20|33447|33297|33451.6|33301.6|33457.4|33307.4|33446.3|33296.3|28
1624831650000|2021-06-27 22:07:30|33449.8|33299.8|33448.9|33298.9|33469.1|33319.1|33444.1|33294.1|32
1624831660000|2021-06-27 22:07:40|33438.3|33288.3|33459|33309|33464.5|33314.5|33438.3|33288.3|35
1624831670000|2021-06-27 22:07:50|33452.8|33302.8|33448.1|33298.1|33460.8|33310.8|33442.7|33292.7|32
1624831680000|2021-06-27 22:08:00|33448|33298|33466|33316|33473.8|33323.8|33448|33298|39
1624831690000|2021-06-27 22:08:10|33453.1|33303.1|33488.2|33338.2|33488.2|33338.2|33453.1|33303.1|34
1624831700000|2021-06-27 22:08:20|33489.7|33339.7|33482.9|33332.9|33501.9|33351.9|33475.9|33325.9|37
1624831710000|2021-06-27 22:08:30|33484.8|33334.8|33476.2|33326.2|33488.2|33338.2|33464.8|33314.8|34
1624831720000|2021-06-27 22:08:40|33473.8|33323.8|33472|33322|33477.8|33327.8|33467.1|33317.1|19
1624831730000|2021-06-27 22:08:50|33471.4|33321.4|33471.3|33321.3|33476.1|33326.1|33468.6|33318.6|28
1624831740000|2021-06-27 22:09:00|33470.9|33320.9|33476.1|33326.1|33476.1|33326.1|33470.8|33320.8|8
1624831750000|2021-06-27 22:09:10|33473.6|33323.6|33510.6|33360.6|33515.5|33365.5|33467.3|33317.3|30
1624831760000|2021-06-27 22:09:20|33508.9|33358.9|33540.6|33390.6|33540.6|33390.6|33507.3|33357.3|30
1624831770000|2021-06-27 22:09:30|33541.1|33391.1|33569.7|33419.7|33571.2|33421.2|33537.6|33387.6|30
1624831780000|2021-06-27 22:09:40|33569.2|33419.2|33547.4|33397.4|33590.7|33440.7|33547.4|33397.4|38
1624831790000|2021-06-27 22:09:50|33544.7|33394.7|33502.2|33352.2|33544.7|33394.7|33497.3|33347.3|37
1624831800000|2021-06-27 22:10:00|33497.5|33347.5|33510.7|33360.7|33510.7|33360.7|33479.6|33329.6|36
1624831810000|2021-06-27 22:10:10|33494.8|33344.8|33492.3|33342.3|33516.5|33366.5|33484.9|33334.9|35
1624831820000|2021-06-27 22:10:20|33492.2|33342.2|33542.5|33392.5|33551.7|33401.7|33487.6|33337.6|38
1624831830000|2021-06-27 22:10:30|33537.6|33387.6|33558.3|33408.3|33558.3|33408.3|33537.6|33387.6|31
1624831840000|2021-06-27 22:10:40|33558.7|33408.7|33570.9|33420.9|33573.1|33423.1|33558.7|33408.7|26
1624831850000|2021-06-27 22:10:50|33570.1|33420.1|33577.1|33427.1|33579.6|33429.6|33561.2|33411.2|35
1624831860000|2021-06-27 22:11:00|33574.7|33424.7|33599.4|33449.4|33599.4|33449.4|33574.5|33424.5|26
1624831870000|2021-06-27 22:11:10|33602|33452|33719.7|33569.7|33738.6|33588.6|33601.7|33451.7|39
1624831880000|2021-06-27 22:11:20|33725.2|33575.2|33685.5|33535.5|33741.2|33591.2|33678.2|33528.2|34
1624831890000|2021-06-27 22:11:30|33698.9|33548.9|33714.7|33564.7|33715.2|33565.2|33660.8|33510.8|37
1624831900000|2021-06-27 22:11:40|33724.5|33574.5|33714.1|33564.1|33746.6|33596.6|33690.8|33540.8|39
1624831910000|2021-06-27 22:11:50|33725.1|33575.1|33728.1|33578.1|33732.4|33582.4|33705.8|33555.8|37
1624831920000|2021-06-27 22:12:00|33729.7|33579.7|33792|33642|33792|33642|33705.8|33555.8|38
1624831930000|2021-06-27 22:12:10|33785.8|33635.8|33807.2|33657.2|33845.3|33695.3|33785.8|33635.8|40
1624831940000|2021-06-27 22:12:20|33809.2|33659.2|33855.5|33705.5|33855.5|33705.5|33809.2|33659.2|38
1624831950000|2021-06-27 22:12:30|33854.4|33704.4|33898.8|33748.8|33899.9|33749.9|33854.4|33704.4|38
1624831960000|2021-06-27 22:12:40|33891.1|33741.1|33861.5|33711.5|33891.1|33741.1|33858.5|33708.5|33
1624831970000|2021-06-27 22:12:50|33860.4|33710.4|33853.2|33703.2|33860.4|33710.4|33820.8|33670.8|37
1624831980000|2021-06-27 22:13:00|33853.3|33703.3|33796.3|33646.3|33857|33707|33795.4|33645.4|38
1624831990000|2021-06-27 22:13:10|33799.1|33649.1|33802.1|33652.1|33802.1|33652.1|33772.2|33622.2|37
1624832000000|2021-06-27 22:13:20|33794.3|33644.3|33851|33701|33855.6|33705.6|33788.1|33638.1|39
1624832010000|2021-06-27 22:13:30|33846.5|33696.5|33824.9|33674.9|33865.2|33715.2|33824.9|33674.9|39
1624832020000|2021-06-27 22:13:40|33830.3|33680.3|33865.4|33715.4|33872.1|33722.1|33824.9|33674.9|39
1624832030000|2021-06-27 22:13:50|33865.3|33715.3|33841.9|33691.9|33865.9|33715.9|33832.9|33682.9|37
1624832040000|2021-06-27 22:14:00|33839.5|33689.5|33803.5|33653.5|33846.9|33696.9|33796.7|33646.7|33
1624832050000|2021-06-27 22:14:10|33805|33655|33773.5|33623.5|33805.2|33655.2|33760.8|33610.8|37
1624832060000|2021-06-27 22:14:20|33766.2|33616.2|33787.2|33637.2|33790.4|33640.4|33757.3|33607.3|36
1624832070000|2021-06-27 22:14:30|33785.4|33635.4|33770.7|33620.7|33785.4|33635.4|33766.1|33616.1|24
1624832080000|2021-06-27 22:14:40|33771.3|33621.3|33804.8|33654.8|33804.8|33654.8|33766.5|33616.5|27
1624832090000|2021-06-27 22:14:50|33801.2|33651.2|33776.8|33626.8|33802.2|33652.2|33773.2|33623.2|33
1624832100000|2021-06-27 22:15:00|33777.3|33627.3|33833.6|33683.6|33833.6|33683.6|33773.6|33623.6|26
1624832110000|2021-06-27 22:15:10|33830.1|33680.1|33802.6|33652.6|33830.1|33680.1|33795.8|33645.8|35
1624832120000|2021-06-27 22:15:20|33802.4|33652.4|33817.3|33667.3|33817.3|33667.3|33784.3|33634.3|33
1624832130000|2021-06-27 22:15:30|33820.5|33670.5|33823.2|33673.2|33824.4|33674.4|33807.2|33657.2|24
1624832140000|2021-06-27 22:15:40|33824.2|33674.2|33832.8|33682.8|33834.3|33684.3|33819.3|33669.3|36
1624832150000|2021-06-27 22:15:50|33829.9|33679.9|33858.4|33708.4|33858.7|33708.7|33829.9|33679.9|33
1624832160000|2021-06-27 22:16:00|33858.5|33708.5|33870.7|33720.7|33870.7|33720.7|33855.2|33705.2|30
1624832170000|2021-06-27 22:16:10|33869.6|33719.6|33877.6|33727.6|33881|33731|33865.3|33715.3|34
1624832180000|2021-06-27 22:16:20|33877.9|33727.9|33902|33752|33910.8|33760.8|33877.8|33727.8|36
1624832190000|2021-06-27 22:16:30|33902.5|33752.5|33956.7|33806.7|33956.7|33806.7|33896.2|33746.2|37
1624832200000|2021-06-27 22:16:40|33956.9|33806.9|33970.3|33820.3|33970.3|33820.3|33950.3|33800.3|34
1624832210000|2021-06-27 22:16:50|33970.4|33820.4|33976.5|33826.5|33976.5|33826.5|33960.2|33810.2|37
1624832220000|2021-06-27 22:17:00|33977.3|33827.3|34029.8|33879.8|34029.9|33879.9|33976|33826|32
1624832230000|2021-06-27 22:17:10|34029.1|33879.1|34068.8|33918.8|34068.8|33918.8|34027.1|33877.1|32
1624832240000|2021-06-27 22:17:20|34070.3|33920.3|34254.5|34104.5|34254.5|34104.5|34070.3|33920.3|33
1624832250000|2021-06-27 22:17:30|34259.5|34109.5|34242|34092|34277.2|34127.2|34186.8|34036.8|35
1624832260000|2021-06-27 22:17:40|34230.6|34080.6|34263.6|34113.6|34263.6|34113.6|34197.6|34047.6|37
1624832270000|2021-06-27 22:17:50|34267.4|34117.4|34310.1|34160.1|34372.9|34222.9|34267.4|34117.4|39
1624832280000|2021-06-27 22:18:00|34282.7|34132.7|34316.6|34166.6|34322.7|34172.7|34201|34051|40
1624832290000|2021-06-27 22:18:10|34314.2|34164.2|34266.6|34116.6|34314.2|34164.2|34242.1|34092.1|40
1624832300000|2021-06-27 22:18:20|34273.5|34123.5|34293.8|34143.8|34296.8|34146.8|34257.9|34107.9|40
1624832310000|2021-06-27 22:18:30|34295.6|34145.6|34267.2|34117.2|34309.4|34159.4|34265.9|34115.9|38
1624832320000|2021-06-27 22:18:40|34267|34117|34328.7|34178.7|34329.9|34179.9|34261.4|34111.4|39
1624832330000|2021-06-27 22:18:50|34320.2|34170.2|34290.5|34140.5|34328.9|34178.9|34284.4|34134.4|35
1624832340000|2021-06-27 22:19:00|34282.5|34132.5|34162.4|34012.4|34284.3|34134.3|34162.4|34012.4|39
1624832350000|2021-06-27 22:19:10|34160|34010|34185.6|34035.6|34208.6|34058.6|34160|34010|40
1624832360000|2021-06-27 22:19:20|34190.6|34040.6|34173.1|34023.1|34209.5|34059.5|34170.7|34020.7|38
1624832370000|2021-06-27 22:19:30|34172.2|34022.2|34121.8|33971.8|34172.2|34022.2|34121.8|33971.8|37
1624832380000|2021-06-27 22:19:40|34118.4|33968.4|34083.7|33933.7|34121|33971|34080.5|33930.5|35
1624832390000|2021-06-27 22:19:50|34091.6|33941.6|34124.1|33974.1|34124.8|33974.8|34083.8|33933.8|37
1624832400000|2021-06-27 22:20:00|34123|33973|34140.6|33990.6|34141.4|33991.4|34109.4|33959.4|38
1624832410000|2021-06-27 22:20:10|34150.6|34000.6|34210.8|34060.8|34210.8|34060.8|34150.4|34000.4|39
1624832420000|2021-06-27 22:20:20|34213.5|34063.5|34238.9|34088.9|34258|34108|34203.7|34053.7|40
1624832430000|2021-06-27 22:20:30|34259.4|34109.4|34230.6|34080.6|34277.4|34127.4|34230.6|34080.6|39
1624832440000|2021-06-27 22:20:40|34223.4|34073.4|34246.8|34096.8|34252.7|34102.7|34223.4|34073.4|40
1624832450000|2021-06-27 22:20:50|34245.1|34095.1|34277.1|34127.1|34279.3|34129.3|34245.1|34095.1|36
1624832460000|2021-06-27 22:21:00|34277.8|34127.8|34245|34095|34280.3|34130.3|34240.6|34090.6|39
1624832470000|2021-06-27 22:21:10|34248.7|34098.7|34293.2|34143.2|34294.3|34144.3|34238.1|34088.1|39
1624832480000|2021-06-27 22:21:20|34303.6|34153.6|34325.8|34175.8|34344.2|34194.2|34290.8|34140.8|37
1624832490000|2021-06-27 22:21:30|34324|34174|34291.2|34141.2|34340.3|34190.3|34275.8|34125.8|34
1624832500000|2021-06-27 22:21:40|34282.2|34132.2|34285.6|34135.6|34298.3|34148.3|34265.5|34115.5|34
1624832510000|2021-06-27 22:21:50|34289.4|34139.4|34281.7|34131.7|34313.8|34163.8|34281.7|34131.7|32
1624832520000|2021-06-27 22:22:00|34280.6|34130.6|34321.1|34171.1|34329.4|34179.4|34280.2|34130.2|33
1624832530000|2021-06-27 22:22:10|34317|34167|34325.9|34175.9|34336.6|34186.6|34309.7|34159.7|31
1624832540000|2021-06-27 22:22:20|34331.3|34181.3|34303.8|34153.8|34358.4|34208.4|34303.8|34153.8|40
1624832550000|2021-06-27 22:22:30|34299.4|34149.4|34324.6|34174.6|34330.8|34180.8|34289|34139|38
1624832560000|2021-06-27 22:22:40|34319.1|34169.1|34329.9|34179.9|34330.1|34180.1|34307.8|34157.8|39
1624832570000|2021-06-27 22:22:50|34328|34178|34345.8|34195.8|34345.8|34195.8|34313.7|34163.7|33
1624832580000|2021-06-27 22:23:00|34340.8|34190.8|34338.7|34188.7|34344.9|34194.9|34319.4|34169.4|35
1624832590000|2021-06-27 22:23:10|34341.8|34191.8|34337.8|34187.8|34344.1|34194.1|34293.9|34143.9|31
1624832600000|2021-06-27 22:23:20|34337.9|34187.9|34309.4|34159.4|34341.7|34191.7|34298.3|34148.3|37
1624832610000|2021-06-27 22:23:30|34311.7|34161.7|34303.2|34153.2|34321.3|34171.3|34289.1|34139.1|35
1624832620000|2021-06-27 22:23:40|34305|34155|34297.9|34147.9|34320.9|34170.9|34297.9|34147.9|35
1624832630000|2021-06-27 22:23:50|34304.4|34154.4|34303|34153|34316.4|34166.4|34299.3|34149.3|31
1624832640000|2021-06-27 22:24:00|34299.6|34149.6|34239|34089|34302.5|34152.5|34226.8|34076.8|29
1624832650000|2021-06-27 22:24:10|34236.4|34086.4|34185|34035|34236.4|34086.4|34172.6|34022.6|34
1624832660000|2021-06-27 22:24:20|34181.4|34031.4|34182.1|34032.1|34198.6|34048.6|34169.3|34019.3|32
1624832670000|2021-06-27 22:24:30|34181.7|34031.7|34162.3|34012.3|34190.1|34040.1|34162.3|34012.3|37
1624832680000|2021-06-27 22:24:40|34162.4|34012.4|34151.5|34001.5|34162.4|34012.4|34117.4|33967.4|32
1624832690000|2021-06-27 22:24:50|34124.5|33974.5|34097.1|33947.1|34133.6|33983.6|34076|33926|36
1624832700000|2021-06-27 22:25:00|34098.9|33948.9|34064.1|33914.1|34098.9|33948.9|34045.1|33895.1|37
1624832710000|2021-06-27 22:25:10|34063.9|33913.9|34091.4|33941.4|34096.9|33946.9|34035.8|33885.8|35
1624832720000|2021-06-27 22:25:20|34091.1|33941.1|34089.6|33939.6|34136.8|33986.8|34083.2|33933.2|35
1624832730000|2021-06-27 22:25:30|34096.2|33946.2|34096|33946|34105|33955|34081.5|33931.5|34
1624832740000|2021-06-27 22:25:40|34097.6|33947.6|34122.8|33972.8|34130.2|33980.2|34094.8|33944.8|38
1624832750000|2021-06-27 22:25:50|34123.7|33973.7|34151.1|34001.1|34169.4|34019.4|34123.7|33973.7|35
1624832760000|2021-06-27 22:26:00|34151.8|34001.8|34099.3|33949.3|34160.4|34010.4|34094.5|33944.5|38
1624832770000|2021-06-27 22:26:10|34108|33958|34147.7|33997.7|34147.7|33997.7|34087.6|33937.6|39
1624832780000|2021-06-27 22:26:20|34148.5|33998.5|34135|33985|34149.6|33999.6|34119|33969|32
1624832790000|2021-06-27 22:26:30|34137.4|33987.4|34143.1|33993.1|34147|33997|34130|33980|24
1624832800000|2021-06-27 22:26:40|34148.3|33998.3|34160.1|34010.1|34186.6|34036.6|34148.3|33998.3|31
1624832810000|2021-06-27 22:26:50|34157.7|34007.7|34155.2|34005.2|34175.5|34025.5|34155.2|34005.2|32
1624832820000|2021-06-27 22:27:00|34155.1|34005.1|34211.8|34061.8|34211.8|34061.8|34155.1|34005.1|32
1624832830000|2021-06-27 22:27:10|34209.1|34059.1|34240.7|34090.7|34240.7|34090.7|34209.1|34059.1|32
1624832840000|2021-06-27 22:27:20|34240|34090|34248.8|34098.8|34251.2|34101.2|34211.5|34061.5|39
1624832850000|2021-06-27 22:27:30|34249.7|34099.7|34253.1|34103.1|34269.1|34119.1|34242.2|34092.2|32
1624832860000|2021-06-27 22:27:40|34254.4|34104.4|34233.3|34083.3|34264.7|34114.7|34218.6|34068.6|38
1624832870000|2021-06-27 22:27:50|34228.2|34078.2|34224|34074|34240.8|34090.8|34219.9|34069.9|25
1624832880000|2021-06-27 22:28:00|34223.7|34073.7|34210|34060|34225.3|34075.3|34204.2|34054.2|27
1624832890000|2021-06-27 22:28:10|34209.9|34059.9|34216.9|34066.9|34220.6|34070.6|34208.9|34058.9|26
1624832900000|2021-06-27 22:28:20|34215.6|34065.6|34220.6|34070.6|34220.6|34070.6|34193.3|34043.3|26
1624832910000|2021-06-27 22:28:30|34201.7|34051.7|34187.5|34037.5|34216.4|34066.4|34172.1|34022.1|25
1624832920000|2021-06-27 22:28:40|34188.4|34038.4|34209.5|34059.5|34220.6|34070.6|34188.2|34038.2|27
1624832930000|2021-06-27 22:28:50|34209.6|34059.6|34205.6|34055.6|34222.1|34072.1|34204.3|34054.3|27
1624832940000|2021-06-27 22:29:00|34206.3|34056.3|34182.5|34032.5|34206.4|34056.4|34180.6|34030.6|37
1624832950000|2021-06-27 22:29:10|34179.1|34029.1|34158.6|34008.6|34179.1|34029.1|34158.3|34008.3|26
1624832960000|2021-06-27 22:29:20|34157.4|34007.4|34182|34032|34194.6|34044.6|34157.4|34007.4|30
1624832970000|2021-06-27 22:29:30|34181|34031|34188.8|34038.8|34191.3|34041.3|34163.5|34013.5|37
1624832980000|2021-06-27 22:29:40|34190.8|34040.8|34181.2|34031.2|34192.5|34042.5|34179.6|34029.6|35
1624832990000|2021-06-27 22:29:50|34180.3|34030.3|34204|34054|34204|34054|34179.9|34029.9|39
1624833000000|2021-06-27 22:30:00|34200.7|34050.7|34222.5|34072.5|34261.7|34111.7|34200.6|34050.6|36
1624833010000|2021-06-27 22:30:10|34229.7|34079.7|34221.1|34071.1|34254.7|34104.7|34220.8|34070.8|34
1624833020000|2021-06-27 22:30:20|34224.8|34074.8|34261.3|34111.3|34268.8|34118.8|34223.8|34073.8|38
1624833030000|2021-06-27 22:30:30|34263.4|34113.4|34271.6|34121.6|34280.3|34130.3|34263.4|34113.4|38
1624833040000|2021-06-27 22:30:40|34271.2|34121.2|34287.1|34137.1|34289.3|34139.3|34266.9|34116.9|37
1624833050000|2021-06-27 22:30:50|34286.6|34136.6|34281.6|34131.6|34287.1|34137.1|34267.8|34117.8|35
1624833060000|2021-06-27 22:31:00|34278.4|34128.4|34273.8|34123.8|34284.2|34134.2|34273.6|34123.6|40
1624833070000|2021-06-27 22:31:10|34274.9|34124.9|34245.3|34095.3|34274.9|34124.9|34242.3|34092.3|34
1624833080000|2021-06-27 22:31:20|34247.4|34097.4|34233.4|34083.4|34257|34107|34233.4|34083.4|31
1624833090000|2021-06-27 22:31:30|34238.3|34088.3|34253|34103|34256.6|34106.6|34238.3|34088.3|32
1624833100000|2021-06-27 22:31:40|34252.9|34102.9|34274.5|34124.5|34305|34155|34252.8|34102.8|39
1624833110000|2021-06-27 22:31:50|34275.4|34125.4|34298.7|34148.7|34307|34157|34275.4|34125.4|30
1624833120000|2021-06-27 22:32:00|34298.9|34148.9|34351.1|34201.1|34351.2|34201.2|34294.4|34144.4|34
1624833130000|2021-06-27 22:32:10|34353.3|34203.3|34370.2|34220.2|34370.2|34220.2|34344.9|34194.9|35
1624833140000|2021-06-27 22:32:20|34372.7|34222.7|34358.2|34208.2|34373|34223|34349.8|34199.8|35
1624833150000|2021-06-27 22:32:30|34359.4|34209.4|34354.4|34204.4|34367.4|34217.4|34346.9|34196.9|36
1624833160000|2021-06-27 22:32:40|34353.6|34203.6|34361|34211|34365.4|34215.4|34352|34202|36
1624833170000|2021-06-27 22:32:50|34355.8|34205.8|34356.2|34206.2|34361.7|34211.7|34354.1|34204.1|33
1624833180000|2021-06-27 22:33:00|34355.8|34205.8|34355.7|34205.7|34357.4|34207.4|34353.4|34203.4|13
1624833190000|2021-06-27 22:33:10|34353.4|34203.4|34357.4|34207.4|34357.4|34207.4|34349.8|34199.8|25
1624833200000|2021-06-27 22:33:20|34351.9|34201.9|34350.6|34200.6|34358.1|34208.1|34332.5|34182.5|33
1624833210000|2021-06-27 22:33:30|34350.8|34200.8|34354.6|34204.6|34357|34207|34348.2|34198.2|36
1624833220000|2021-06-27 22:33:40|34355.9|34205.9|34353.6|34203.6|34356|34206|34350.8|34200.8|33
1624833230000|2021-06-27 22:33:50|34353.4|34203.4|34352.2|34202.2|34355|34205|34350|34200|26
1624833240000|2021-06-27 22:34:00|34352.5|34202.5|34389|34239|34389|34239|34342.4|34192.4|31
1624833250000|2021-06-27 22:34:10|34388.1|34238.1|34394.4|34244.4|34394.4|34244.4|34375.1|34225.1|35
1624833260000|2021-06-27 22:34:20|34392.7|34242.7|34365.2|34215.2|34392.7|34242.7|34351.3|34201.3|33
1624833270000|2021-06-27 22:34:30|34352.6|34202.6|34334.9|34184.9|34359|34209|34328.6|34178.6|33
1624833280000|2021-06-27 22:34:40|34334.5|34184.5|34332.2|34182.2|34350.2|34200.2|34323.2|34173.2|35
1624833290000|2021-06-27 22:34:50|34338.3|34188.3|34312.5|34162.5|34338.3|34188.3|34304.2|34154.2|33
1624833300000|2021-06-27 22:35:00|34309|34159|34300.6|34150.6|34328.5|34178.5|34295.3|34145.3|37
1624833310000|2021-06-27 22:35:10|34299.9|34149.9|34280.4|34130.4|34303.5|34153.5|34277.5|34127.5|31
1624833320000|2021-06-27 22:35:20|34282.9|34132.9|34281.8|34131.8|34285.6|34135.6|34273.7|34123.7|26
1624833330000|2021-06-27 22:35:30|34282.1|34132.1|34269.6|34119.6|34302.1|34152.1|34267.8|34117.8|34
1624833340000|2021-06-27 22:35:40|34269.4|34119.4|34264.9|34114.9|34272.6|34122.6|34246.1|34096.1|23
1624833350000|2021-06-27 22:35:50|34251.8|34101.8|34262.3|34112.3|34263.9|34113.9|34236.5|34086.5|32
1624833360000|2021-06-27 22:36:00|34255.4|34105.4|34240.1|34090.1|34260.2|34110.2|34236.5|34086.5|32
1624833370000|2021-06-27 22:36:10|34247.1|34097.1|34239.1|34089.1|34253.2|34103.2|34234.9|34084.9|33
1624833380000|2021-06-27 22:36:20|34235.8|34085.8|34208.1|34058.1|34240.1|34090.1|34208.1|34058.1|31
1624833390000|2021-06-27 22:36:30|34208.9|34058.9|34214.1|34064.1|34224.5|34074.5|34208.9|34058.9|39
1624833400000|2021-06-27 22:36:40|34213.7|34063.7|34213.4|34063.4|34216.6|34066.6|34208.8|34058.8|19
1624833410000|2021-06-27 22:36:50|34212.3|34062.3|34205.5|34055.5|34212.3|34062.3|34205.5|34055.5|17
1624833420000|2021-06-27 22:37:00|34206.9|34056.9|34242.1|34092.1|34242.1|34092.1|34205.4|34055.4|27
1624833430000|2021-06-27 22:37:10|34242.9|34092.9|34252.6|34102.6|34254.1|34104.1|34242.9|34092.9|18
1624833440000|2021-06-27 22:37:20|34253|34103|34253.7|34103.7|34253.9|34103.9|34241.7|34091.7|14
1624833450000|2021-06-27 22:37:30|34253.4|34103.4|34251.7|34101.7|34255.6|34105.6|34250|34100|11
1624833460000|2021-06-27 22:37:40|34250.4|34100.4|34243.2|34093.2|34250.4|34100.4|34212.8|34062.8|36
1624833470000|2021-06-27 22:37:50|34243.9|34093.9|34237.9|34087.9|34246|34096|34227.5|34077.5|34
1624833480000|2021-06-27 22:38:00|34237.5|34087.5|34213.1|34063.1|34238|34088|34211.7|34061.7|29
1624833490000|2021-06-27 22:38:10|34215.7|34065.7|34190.2|34040.2|34225.9|34075.9|34178.9|34028.9|37
1624833500000|2021-06-27 22:38:20|34170.5|34020.5|34163.1|34013.1|34181.5|34031.5|34161.1|34011.1|39
1624833510000|2021-06-27 22:38:30|34168.1|34018.1|34151.4|34001.4|34176.4|34026.4|34151.4|34001.4|29
1624833520000|2021-06-27 22:38:40|34152|34002|34148.6|33998.6|34157|34007|34141.9|33991.9|26
1624833530000|2021-06-27 22:38:50|34149.9|33999.9|34141.5|33991.5|34154.1|34004.1|34141.5|33991.5|16
1624833540000|2021-06-27 22:39:00|34144.3|33994.3|34195.9|34045.9|34196.6|34046.6|34144.3|33994.3|29
1624833550000|2021-06-27 22:39:10|34197.8|34047.8|34191.5|34041.5|34218|34068|34182.5|34032.5|32
1624833560000|2021-06-27 22:39:20|34190|34040|34160.5|34010.5|34197.9|34047.9|34160.5|34010.5|32
1624833570000|2021-06-27 22:39:30|34157.6|34007.6|34179|34029|34180.7|34030.7|34157.6|34007.6|21
1624833580000|2021-06-27 22:39:40|34178.3|34028.3|34165.6|34015.6|34180|34030|34165.6|34015.6|22
1624833590000|2021-06-27 22:39:50|34168.1|34018.1|34176.8|34026.8|34185.4|34035.4|34166.4|34016.4|25
1624833600000|2021-06-27 22:40:00|34177.1|34027.1|34189.8|34039.8|34191.3|34041.3|34164.4|34014.4|22
1624833610000|2021-06-27 22:40:10|34188.2|34038.2|34198.6|34048.6|34201.2|34051.2|34186.9|34036.9|31
1624833620000|2021-06-27 22:40:20|34198.9|34048.9|34200.6|34050.6|34203.8|34053.8|34196.9|34046.9|25
1624833630000|2021-06-27 22:40:30|34202.4|34052.4|34222.2|34072.2|34222.2|34072.2|34196.7|34046.7|24
1624833640000|2021-06-27 22:40:40|34222.4|34072.4|34236.6|34086.6|34237|34087|34222.4|34072.4|29
1624833650000|2021-06-27 22:40:50|34236.7|34086.7|34240.8|34090.8|34240.8|34090.8|34223.4|34073.4|27
1624833660000|2021-06-27 22:41:00|34240.5|34090.5|34230.4|34080.4|34240.5|34090.5|34224.3|34074.3|25
1624833670000|2021-06-27 22:41:10|34224.3|34074.3|34211.7|34061.7|34224.3|34074.3|34204.8|34054.8|22
1624833680000|2021-06-27 22:41:20|34212.1|34062.1|34206.8|34056.8|34212.1|34062.1|34206.6|34056.6|24
1624833690000|2021-06-27 22:41:30|34211.5|34061.5|34239.9|34089.9|34239.9|34089.9|34211.5|34061.5|27
1624833700000|2021-06-27 22:41:40|34242.5|34092.5|34245.5|34095.5|34247.1|34097.1|34239|34089|28
1624833710000|2021-06-27 22:41:50|34248.3|34098.3|34305.8|34155.8|34316.2|34166.2|34244.1|34094.1|33
1624833720000|2021-06-27 22:42:00|34307.2|34157.2|34305.9|34155.9|34307.7|34157.7|34290.3|34140.3|33
1624833730000|2021-06-27 22:42:10|34306|34156|34275.5|34125.5|34309.9|34159.9|34274.9|34124.9|33
1624833740000|2021-06-27 22:42:20|34275.6|34125.6|34294.4|34144.4|34304.1|34154.1|34274.8|34124.8|29
1624833750000|2021-06-27 22:42:30|34294.7|34144.7|34284|34134|34295.1|34145.1|34277|34127|27
1624833760000|2021-06-27 22:42:40|34285.9|34135.9|34267.3|34117.3|34293.9|34143.9|34267.3|34117.3|32
1624833770000|2021-06-27 22:42:50|34265.9|34115.9|34269.2|34119.2|34273.3|34123.3|34256.7|34106.7|27
1624833780000|2021-06-27 22:43:00|34268.4|34118.4|34284|34134|34289.4|34139.4|34267.5|34117.5|33
1624833790000|2021-06-27 22:43:10|34284.1|34134.1|34283.8|34133.8|34284.8|34134.8|34274.9|34124.9|35
1624833800000|2021-06-27 22:43:20|34283.3|34133.3|34286.7|34136.7|34289.8|34139.8|34282.1|34132.1|26
1624833810000|2021-06-27 22:43:30|34287.8|34137.8|34277.2|34127.2|34287.8|34137.8|34272|34122|36
1624833820000|2021-06-27 22:43:40|34271.6|34121.6|34275.6|34125.6|34280.6|34130.6|34266.6|34116.6|33
1624833830000|2021-06-27 22:43:50|34276|34126|34282.5|34132.5|34284|34134|34274.3|34124.3|24
1624833840000|2021-06-27 22:44:00|34278.9|34128.9|34287.5|34137.5|34287.8|34137.8|34276.7|34126.7|23
1624833850000|2021-06-27 22:44:10|34292.3|34142.3|34307.7|34157.7|34311.8|34161.8|34292.3|34142.3|21
1624833860000|2021-06-27 22:44:20|34307.5|34157.5|34297.3|34147.3|34310.6|34160.6|34297|34147|31
1624833870000|2021-06-27 22:44:30|34304|34154|34310.2|34160.2|34312.2|34162.2|34303.7|34153.7|36
1624833880000|2021-06-27 22:44:40|34310.6|34160.6|34304.5|34154.5|34311.1|34161.1|34294.5|34144.5|29
1624833890000|2021-06-27 22:44:50|34305.2|34155.2|34333|34183|34333|34183|34304.6|34154.6|38
1624833900000|2021-06-27 22:45:00|34334.8|34184.8|34369|34219|34371.3|34221.3|34334.7|34184.7|35
1624833910000|2021-06-27 22:45:10|34370.1|34220.1|34410.5|34260.5|34410.8|34260.8|34370.1|34220.1|35
1624833920000|2021-06-27 22:45:20|34409.2|34259.2|34391.8|34241.8|34427.9|34277.9|34385.7|34235.7|39
1624833930000|2021-06-27 22:45:30|34398.1|34248.1|34412.3|34262.3|34417.9|34267.9|34398.1|34248.1|31
1624833940000|2021-06-27 22:45:40|34409.1|34259.1|34385.8|34235.8|34413.4|34263.4|34385.8|34235.8|34
1624833950000|2021-06-27 22:45:50|34382.9|34232.9|34332.9|34182.9|34382.9|34232.9|34332.9|34182.9|31
1624833960000|2021-06-27 22:46:00|34336.4|34186.4|34364.9|34214.9|34372.5|34222.5|34332.7|34182.7|31
1624833970000|2021-06-27 22:46:10|34364.2|34214.2|34328.5|34178.5|34364.2|34214.2|34318.2|34168.2|30
1624833980000|2021-06-27 22:46:20|34322.8|34172.8|34275.2|34125.2|34322.8|34172.8|34259.1|34109.1|36
1624833990000|2021-06-27 22:46:30|34269|34119|34233.5|34083.5|34280.4|34130.4|34221.2|34071.2|37
1624834000000|2021-06-27 22:46:40|34231.9|34081.9|34191.6|34041.6|34236.6|34086.6|34169.6|34019.6|35
1624834010000|2021-06-27 22:46:50|34187.1|34037.1|34207.9|34057.9|34211.6|34061.6|34187.1|34037.1|37
1624834020000|2021-06-27 22:47:00|34209.4|34059.4|34233.5|34083.5|34234.5|34084.5|34208.6|34058.6|29
1624834030000|2021-06-27 22:47:10|34228.1|34078.1|34257.7|34107.7|34257.7|34107.7|34227.9|34077.9|33
1624834040000|2021-06-27 22:47:20|34258|34108|34283.2|34133.2|34283.2|34133.2|34242.1|34092.1|33
1624834050000|2021-06-27 22:47:30|34276.3|34126.3|34272.6|34122.6|34277.8|34127.8|34269.3|34119.3|20
1624834060000|2021-06-27 22:47:40|34271.4|34121.4|34279.8|34129.8|34279.8|34129.8|34268.6|34118.6|26
1624834070000|2021-06-27 22:47:50|34281.4|34131.4|34290|34140|34293.5|34143.5|34280.9|34130.9|24
1624834080000|2021-06-27 22:48:00|34290.4|34140.4|34285.7|34135.7|34295.2|34145.2|34283.3|34133.3|27
1624834090000|2021-06-27 22:48:10|34285.9|34135.9|34315.2|34165.2|34322.1|34172.1|34285.9|34135.9|30
1624834100000|2021-06-27 22:48:20|34316.5|34166.5|34313.6|34163.6|34316.5|34166.5|34303.6|34153.6|24
1624834110000|2021-06-27 22:48:30|34310.4|34160.4|34317.7|34167.7|34322.9|34172.9|34310.4|34160.4|36
1624834120000|2021-06-27 22:48:40|34316|34166|34322|34172|34325.9|34175.9|34288.4|34138.4|35
1624834130000|2021-06-27 22:48:50|34325.7|34175.7|34296.7|34146.7|34325.7|34175.7|34295.5|34145.5|36
1624834140000|2021-06-27 22:49:00|34300.1|34150.1|34305.9|34155.9|34314.9|34164.9|34300|34150|32
1624834150000|2021-06-27 22:49:10|34305.8|34155.8|34286.6|34136.6|34306.8|34156.8|34283.4|34133.4|30
1624834160000|2021-06-27 22:49:20|34287.4|34137.4|34275.9|34125.9|34287.4|34137.4|34268.7|34118.7|31
1624834170000|2021-06-27 22:49:30|34261.1|34111.1|34265.5|34115.5|34274.8|34124.8|34256.3|34106.3|29
1624834180000|2021-06-27 22:49:40|34268.4|34118.4|34292.8|34142.8|34296.9|34146.9|34268.4|34118.4|27
1624834190000|2021-06-27 22:49:50|34302.1|34152.1|34298|34148|34316.8|34166.8|34295.4|34145.4|33
1624834200000|2021-06-27 22:50:00|34299.3|34149.3|34284.4|34134.4|34299.9|34149.9|34283.7|34133.7|23
1624834210000|2021-06-27 22:50:10|34283.4|34133.4|34282.2|34132.2|34304.7|34154.7|34281|34131|27
1624834220000|2021-06-27 22:50:20|34280.8|34130.8|34284.8|34134.8|34284.8|34134.8|34273.7|34123.7|14
1624834230000|2021-06-27 22:50:30|34286.4|34136.4|34283.8|34133.8|34290.8|34140.8|34283|34133|17
1624834240000|2021-06-27 22:50:40|34282.7|34132.7|34278.3|34128.3|34288.5|34138.5|34277.3|34127.3|25
1624834250000|2021-06-27 22:50:50|34278.9|34128.9|34276.4|34126.4|34280.7|34130.7|34274.7|34124.7|25
1624834260000|2021-06-27 22:51:00|34275.2|34125.2|34272.1|34122.1|34283.5|34133.5|34272.1|34122.1|26
1624834270000|2021-06-27 22:51:10|34271.9|34121.9|34250.3|34100.3|34271.9|34121.9|34249.3|34099.3|29
1624834280000|2021-06-27 22:51:20|34251.2|34101.2|34252|34102|34256.9|34106.9|34249.9|34099.9|19
1624834290000|2021-06-27 22:51:30|34252.2|34102.2|34275.1|34125.1|34275.1|34125.1|34250.8|34100.8|17
1624834300000|2021-06-27 22:51:40|34268.9|34118.9|34271.9|34121.9|34275.1|34125.1|34256.3|34106.3|17
1624834310000|2021-06-27 22:51:50|34271.8|34121.8|34271.6|34121.6|34275.1|34125.1|34267.2|34117.2|24
1624834320000|2021-06-27 22:52:00|34271|34121|34263.8|34113.8|34271.6|34121.6|34260.6|34110.6|4
1624834330000|2021-06-27 22:52:10|34271.6|34121.6|34274.1|34124.1|34279.6|34129.6|34251.4|34101.4|26
1624834340000|2021-06-27 22:52:20|34277.9|34127.9|34271.9|34121.9|34277.9|34127.9|34270.1|34120.1|25
1624834350000|2021-06-27 22:52:30|34271.4|34121.4|34287.5|34137.5|34295.1|34145.1|34268.3|34118.3|35
1624834360000|2021-06-27 22:52:40|34293.5|34143.5|34297.1|34147.1|34300.1|34150.1|34286.3|34136.3|31
1624834370000|2021-06-27 22:52:50|34296.8|34146.8|34294.8|34144.8|34305.2|34155.2|34292.4|34142.4|36
1624834380000|2021-06-27 22:53:00|34294.6|34144.6|34278.7|34128.7|34301|34151|34278.7|34128.7|33
1624834390000|2021-06-27 22:53:10|34278.8|34128.8|34296.8|34146.8|34305.4|34155.4|34277|34127|32
1624834400000|2021-06-27 22:53:20|34291.5|34141.5|34296.9|34146.9|34297.6|34147.6|34290.2|34140.2|20
1624834410000|2021-06-27 22:53:30|34300.9|34150.9|34290.8|34140.8|34304.6|34154.6|34290.7|34140.7|25
1624834420000|2021-06-27 22:53:40|34289.1|34139.1|34298.9|34148.9|34299.6|34149.6|34288.9|34138.9|13
1624834430000|2021-06-27 22:53:50|34300|34150|34275.9|34125.9|34300|34150|34274.2|34124.2|21
1624834440000|2021-06-27 22:54:00|34274.7|34124.7|34278.4|34128.4|34283.9|34133.9|34274.7|34124.7|21
1624834450000|2021-06-27 22:54:10|34279.4|34129.4|34282.9|34132.9|34283|34133|34279.4|34129.4|21
1624834460000|2021-06-27 22:54:20|34282.4|34132.4|34282.4|34132.4|34282.7|34132.7|34280.5|34130.5|12
1624834470000|2021-06-27 22:54:30|34282|34132|34284.2|34134.2|34284.2|34134.2|34270.8|34120.8|29
1624834480000|2021-06-27 22:54:40|34283.5|34133.5|34281.9|34131.9|34290|34140|34269.7|34119.7|34
1624834490000|2021-06-27 22:54:50|34281.8|34131.8|34275.3|34125.3|34284.7|34134.7|34275.2|34125.2|18
1624834500000|2021-06-27 22:55:00|34274.3|34124.3|34281.3|34131.3|34281.8|34131.8|34272.4|34122.4|24
1624834510000|2021-06-27 22:55:10|34276|34126|34271.1|34121.1|34280.9|34130.9|34267.6|34117.6|34
1624834520000|2021-06-27 22:55:20|34271.6|34121.6|34282.6|34132.6|34283.9|34133.9|34271.6|34121.6|26
1624834530000|2021-06-27 22:55:30|34282.4|34132.4|34287.6|34137.6|34294.6|34144.6|34282.4|34132.4|26
1624834540000|2021-06-27 22:55:40|34287.8|34137.8|34273.5|34123.5|34296|34146|34268.4|34118.4|25
1624834550000|2021-06-27 22:55:50|34275.9|34125.9|34295.7|34145.7|34295.7|34145.7|34271.2|34121.2|28
1624834560000|2021-06-27 22:56:00|34297.6|34147.6|34289.7|34139.7|34297.6|34147.6|34284.1|34134.1|34
1624834570000|2021-06-27 22:56:10|34290.8|34140.8|34292.8|34142.8|34294.1|34144.1|34284.5|34134.5|36
1624834580000|2021-06-27 22:56:20|34293.2|34143.2|34352.1|34202.1|34354.9|34204.9|34293.2|34143.2|31
1624834590000|2021-06-27 22:56:30|34352.5|34202.5|34366.1|34216.1|34368.1|34218.1|34352.5|34202.5|38
1624834600000|2021-06-27 22:56:40|34368.2|34218.2|34391.5|34241.5|34395.2|34245.2|34368.2|34218.2|38
1624834610000|2021-06-27 22:56:50|34390.9|34240.9|34427.1|34277.1|34427.1|34277.1|34389.8|34239.8|33
1624834620000|2021-06-27 22:57:00|34430.6|34280.6|34419.9|34269.9|34431.1|34281.1|34416.9|34266.9|31
1624834630000|2021-06-27 22:57:10|34419.6|34269.6|34523.9|34373.9|34523.9|34373.9|34419.6|34269.6|29
1624834640000|2021-06-27 22:57:20|34525.9|34375.9|34595.3|34445.3|34635.7|34485.7|34512.1|34362.1|34
1624834650000|2021-06-27 22:57:30|34591|34441|34633.9|34483.9|34657.7|34507.7|34587.8|34437.8|30
1624834660000|2021-06-27 22:57:40|34639|34489|34619.3|34469.3|34639.9|34489.9|34618.6|34468.6|32
1624834670000|2021-06-27 22:57:50|34614.8|34464.8|34576.1|34426.1|34615|34465|34567.2|34417.2|25
1624834680000|2021-06-27 22:58:00|34575.9|34425.9|34585.4|34435.4|34594|34444|34563.3|34413.3|35
1624834690000|2021-06-27 22:58:10|34583.9|34433.9|34575.3|34425.3|34590.3|34440.3|34567|34417|34
1624834700000|2021-06-27 22:58:20|34576|34426|34576.6|34426.6|34580.4|34430.4|34568.4|34418.4|33
1624834710000|2021-06-27 22:58:30|34576.3|34426.3|34576.2|34426.2|34580.4|34430.4|34575.6|34425.6|32
1624834720000|2021-06-27 22:58:40|34575.8|34425.8|34554.5|34404.5|34576.2|34426.2|34554.5|34404.5|21
1624834730000|2021-06-27 22:58:50|34542.5|34392.5|34556.2|34406.2|34569.2|34419.2|34542.5|34392.5|20
1624834740000|2021-06-27 22:59:00|34556.5|34406.5|34544.4|34394.4|34556.5|34406.5|34542|34392|22
1624834750000|2021-06-27 22:59:10|34542.3|34392.3|34541.6|34391.6|34544.5|34394.5|34539.9|34389.9|16
1624834760000|2021-06-27 22:59:20|34541.9|34391.9|34540.8|34390.8|34544|34394|34538.4|34388.4|33
1624834770000|2021-06-27 22:59:30|34543.6|34393.6|34531.1|34381.1|34544.2|34394.2|34530.9|34380.9|33
1624834780000|2021-06-27 22:59:40|34530.8|34380.8|34474.2|34324.2|34531.1|34381.1|34474.2|34324.2|37
1624834790000|2021-06-27 22:59:50|34476.5|34326.5|34495.2|34345.2|34495.2|34345.2|34465.1|34315.1|33
1624834800000|2021-06-27 23:00:00|34497|34347|34556.4|34406.4|34562.1|34412.1|34497|34347|35
1624834810000|2021-06-27 23:00:10|34556.6|34406.6|34580.3|34430.3|34624.8|34474.8|34556.6|34406.6|36
1624834820000|2021-06-27 23:00:20|34578.7|34428.7|34555.7|34405.7|34587.3|34437.3|34555.7|34405.7|39
1624834830000|2021-06-27 23:00:30|34563.7|34413.7|34503.3|34353.3|34568.8|34418.8|34501.7|34351.7|39
1624834840000|2021-06-27 23:00:40|34506|34356|34486.3|34336.3|34506.9|34356.9|34478.8|34328.8|35
1624834850000|2021-06-27 23:00:50|34485.7|34335.7|34451.1|34301.1|34489.8|34339.8|34449.7|34299.7|40
1624834860000|2021-06-27 23:01:00|34450.6|34300.6|34426.9|34276.9|34454.4|34304.4|34413.5|34263.5|35
1624834870000|2021-06-27 23:01:10|34425.6|34275.6|34414|34264|34426.4|34276.4|34403.8|34253.8|36
1624834880000|2021-06-27 23:01:20|34416.3|34266.3|34406.2|34256.2|34422.9|34272.9|34400.8|34250.8|39
1624834890000|2021-06-27 23:01:30|34402.8|34252.8|34402.9|34252.9|34424.9|34274.9|34397.1|34247.1|35
1624834900000|2021-06-27 23:01:40|34403.5|34253.5|34416.4|34266.4|34417.5|34267.5|34396.5|34246.5|31
1624834910000|2021-06-27 23:01:50|34417.2|34267.2|34444.4|34294.4|34445.6|34295.6|34417|34267|35
1624834920000|2021-06-27 23:02:00|34444.6|34294.6|34454.4|34304.4|34457.9|34307.9|34440.5|34290.5|32
1624834930000|2021-06-27 23:02:10|34452.7|34302.7|34428.6|34278.6|34454.6|34304.6|34426.9|34276.9|39
1624834940000|2021-06-27 23:02:20|34425.5|34275.5|34403.8|34253.8|34425.5|34275.5|34403.8|34253.8|35
1624834950000|2021-06-27 23:02:30|34395|34245|34407.3|34257.3|34414.3|34264.3|34395|34245|35
1624834960000|2021-06-27 23:02:40|34407.2|34257.2|34404|34254|34408.7|34258.7|34404|34254|26
1624834970000|2021-06-27 23:02:50|34412.8|34262.8|34401.5|34251.5|34412.9|34262.9|34390.3|34240.3|29
1624834980000|2021-06-27 23:03:00|34407.4|34257.4|34404.7|34254.7|34409.2|34259.2|34396.3|34246.3|36
1624834990000|2021-06-27 23:03:10|34405.7|34255.7|34399.4|34249.4|34408.6|34258.6|34397.9|34247.9|35
1624835000000|2021-06-27 23:03:20|34399.9|34249.9|34401.1|34251.1|34407.7|34257.7|34399.1|34249.1|25
1624835010000|2021-06-27 23:03:30|34401|34251|34399.6|34249.6|34402.8|34252.8|34398.4|34248.4|27
1624835020000|2021-06-27 23:03:40|34398.5|34248.5|34400.4|34250.4|34402.2|34252.2|34398.5|34248.5|28
1624835030000|2021-06-27 23:03:50|34400.5|34250.5|34398.5|34248.5|34401.8|34251.8|34397.5|34247.5|24
1624835040000|2021-06-27 23:04:00|34398.6|34248.6|34378.6|34228.6|34398.6|34248.6|34378.6|34228.6|33
1624835050000|2021-06-27 23:04:10|34379.5|34229.5|34377.5|34227.5|34384.3|34234.3|34376.8|34226.8|24
1624835060000|2021-06-27 23:04:20|34376.6|34226.6|34377.4|34227.4|34377.9|34227.9|34375|34225|32
1624835070000|2021-06-27 23:04:30|34376.6|34226.6|34394.2|34244.2|34397.9|34247.9|34376.2|34226.2|33
1624835080000|2021-06-27 23:04:40|34394.9|34244.9|34392.7|34242.7|34397.5|34247.5|34392.1|34242.1|26
1624835090000|2021-06-27 23:04:50|34393.2|34243.2|34377.9|34227.9|34394.2|34244.2|34377.9|34227.9|35
1624835100000|2021-06-27 23:05:00|34378|34228|34368.8|34218.8|34378|34228|34367.5|34217.5|20
1624835110000|2021-06-27 23:05:10|34368.6|34218.6|34401.7|34251.7|34405.2|34255.2|34368.4|34218.4|21
1624835120000|2021-06-27 23:05:20|34401.5|34251.5|34438.9|34288.9|34443.1|34293.1|34399.5|34249.5|29
1624835130000|2021-06-27 23:05:30|34439.2|34289.2|34471.5|34321.5|34471.8|34321.8|34436.5|34286.5|32
1624835140000|2021-06-27 23:05:40|34472.6|34322.6|34472.2|34322.2|34488.2|34338.2|34472.2|34322.2|33
1624835150000|2021-06-27 23:05:50|34472.1|34322.1|34463.8|34313.8|34474|34324|34450.2|34300.2|35
1624835160000|2021-06-27 23:06:00|34464|34314|34427.4|34277.4|34464|34314|34423.2|34273.2|39
1624835170000|2021-06-27 23:06:10|34427.7|34277.7|34408.2|34258.2|34438.8|34288.8|34407.7|34257.7|33
1624835180000|2021-06-27 23:06:20|34408|34258|34430.1|34280.1|34432.4|34282.4|34407|34257|28
1624835190000|2021-06-27 23:06:30|34429.9|34279.9|34421.1|34271.1|34429.9|34279.9|34418.3|34268.3|36
1624835200000|2021-06-27 23:06:40|34418.5|34268.5|34412.1|34262.1|34426.9|34276.9|34411|34261|36
1624835210000|2021-06-27 23:06:50|34412.2|34262.2|34417.9|34267.9|34423.4|34273.4|34412|34262|28
1624835220000|2021-06-27 23:07:00|34413.1|34263.1|34424.4|34274.4|34425|34275|34413.1|34263.1|28
1624835230000|2021-06-27 23:07:10|34422.6|34272.6|34421.9|34271.9|34423.5|34273.5|34419.1|34269.1|20
1624835240000|2021-06-27 23:07:20|34422.8|34272.8|34424.6|34274.6|34424.6|34274.6|34417.4|34267.4|24
1624835250000|2021-06-27 23:07:30|34421.6|34271.6|34415.3|34265.3|34423.1|34273.1|34413.1|34263.1|26
1624835260000|2021-06-27 23:07:40|34415.8|34265.8|34391.7|34241.7|34418.3|34268.3|34389.7|34239.7|28
1624835270000|2021-06-27 23:07:50|34392.6|34242.6|34388.1|34238.1|34411.9|34261.9|34386.3|34236.3|23
1624835280000|2021-06-27 23:08:00|34387.4|34237.4|34388.7|34238.7|34401.1|34251.1|34385.8|34235.8|24
1624835290000|2021-06-27 23:08:10|34393.4|34243.4|34388.1|34238.1|34393.4|34243.4|34381.3|34231.3|22
1624835300000|2021-06-27 23:08:20|34381|34231|34399|34249|34401.4|34251.4|34367.3|34217.3|22
1624835310000|2021-06-27 23:08:30|34400|34250|34395|34245|34400.1|34250.1|34393.9|34243.9|18
1624835320000|2021-06-27 23:08:40|34394.8|34244.8|34391.4|34241.4|34397.8|34247.8|34389.4|34239.4|20
1624835330000|2021-06-27 23:08:50|34391.2|34241.2|34386.5|34236.5|34398.3|34248.3|34386.5|34236.5|25
1624835340000|2021-06-27 23:09:00|34386.4|34236.4|34383.1|34233.1|34389.7|34239.7|34382.4|34232.4|24
1624835350000|2021-06-27 23:09:10|34382.6|34232.6|34379|34229|34388.8|34238.8|34379|34229|30
1624835360000|2021-06-27 23:09:20|34380|34230|34377.8|34227.8|34380.1|34230.1|34375|34225|17
1624835370000|2021-06-27 23:09:30|34377.3|34227.3|34377|34227|34380|34230|34376.1|34226.1|31
1624835380000|2021-06-27 23:09:40|34377.1|34227.1|34385.1|34235.1|34389.2|34239.2|34376|34226|33
1624835390000|2021-06-27 23:09:50|34385.3|34235.3|34372|34222|34399.8|34249.8|34372|34222|33
1624835400000|2021-06-27 23:10:00|34371.4|34221.4|34376.1|34226.1|34379.2|34229.2|34363.1|34213.1|34
1624835410000|2021-06-27 23:10:10|34375.2|34225.2|34369.4|34219.4|34375.2|34225.2|34369.1|34219.1|22
1624835420000|2021-06-27 23:10:20|34368.9|34218.9|34378.8|34228.8|34388.6|34238.6|34368.1|34218.1|32
1624835430000|2021-06-27 23:10:30|34379.9|34229.9|34360.8|34210.8|34382.4|34232.4|34360.8|34210.8|24
1624835440000|2021-06-27 23:10:40|34360.7|34210.7|34336.9|34186.9|34361.6|34211.6|34336.4|34186.4|30
1624835450000|2021-06-27 23:10:50|34337.1|34187.1|34333.5|34183.5|34344.5|34194.5|34332.9|34182.9|29
1624835460000|2021-06-27 23:11:00|34332|34182|34363.4|34213.4|34363.4|34213.4|34332|34182|27
1624835470000|2021-06-27 23:11:10|34362.7|34212.7|34338.1|34188.1|34362.7|34212.7|34338.1|34188.1|25
1624835480000|2021-06-27 23:11:20|34339.2|34189.2|34342.7|34192.7|34345.1|34195.1|34338.2|34188.2|28
1624835490000|2021-06-27 23:11:30|34344.5|34194.5|34301|34151|34356|34206|34301|34151|29
1624835500000|2021-06-27 23:11:40|34313.8|34163.8|34321.3|34171.3|34321.9|34171.9|34310.2|34160.2|34
1624835510000|2021-06-27 23:11:50|34320.6|34170.6|34303.7|34153.7|34326.6|34176.6|34303.7|34153.7|25
1624835520000|2021-06-27 23:12:00|34309.6|34159.6|34301.4|34151.4|34321.4|34171.4|34276.8|34126.8|33
1624835530000|2021-06-27 23:12:10|34302.6|34152.6|34333.2|34183.2|34338.2|34188.2|34301|34151|37
1624835540000|2021-06-27 23:12:20|34332.8|34182.8|34314.6|34164.6|34333.2|34183.2|34312.4|34162.4|28
1624835550000|2021-06-27 23:12:30|34315.2|34165.2|34322.2|34172.2|34325|34175|34312.8|34162.8|25
1624835560000|2021-06-27 23:12:40|34321.3|34171.3|34330.7|34180.7|34334.5|34184.5|34315.3|34165.3|27
1624835570000|2021-06-27 23:12:50|34328.9|34178.9|34316.8|34166.8|34328.9|34178.9|34312.8|34162.8|23
1624835580000|2021-06-27 23:13:00|34316.9|34166.9|34316.5|34166.5|34318.8|34168.8|34312.8|34162.8|24
1624835590000|2021-06-27 23:13:10|34316.8|34166.8|34325.5|34175.5|34329.6|34179.6|34316.4|34166.4|30
1624835600000|2021-06-27 23:13:20|34325.2|34175.2|34333.3|34183.3|34333.3|34183.3|34325.2|34175.2|13
1624835610000|2021-06-27 23:13:30|34332.2|34182.2|34353.4|34203.4|34353.8|34203.8|34332.2|34182.2|32
1624835620000|2021-06-27 23:13:40|34351.3|34201.3|34346.4|34196.4|34351.3|34201.3|34342.3|34192.3|35
1624835630000|2021-06-27 23:13:50|34345.2|34195.2|34357.8|34207.8|34362.7|34212.7|34345.2|34195.2|25
1624835640000|2021-06-27 23:14:00|34359.1|34209.1|34363.3|34213.3|34367.1|34217.1|34357|34207|21
1624835650000|2021-06-27 23:14:10|34362.4|34212.4|34346.1|34196.1|34362.4|34212.4|34329|34179|28
1624835660000|2021-06-27 23:14:20|34345.8|34195.8|34358.5|34208.5|34358.5|34208.5|34337.1|34187.1|23
1624835670000|2021-06-27 23:14:30|34363.9|34213.9|34363.7|34213.7|34366.2|34216.2|34361.5|34211.5|25
1624835680000|2021-06-27 23:14:40|34363.9|34213.9|34365.3|34215.3|34365.6|34215.6|34361.4|34211.4|14
1624835690000|2021-06-27 23:14:50|34365.4|34215.4|34346.1|34196.1|34365.4|34215.4|34341.5|34191.5|25
1624835700000|2021-06-27 23:15:00|34345.1|34195.1|34334.5|34184.5|34345.1|34195.1|34321.8|34171.8|30
1624835710000|2021-06-27 23:15:10|34335.3|34185.3|34361.8|34211.8|34361.8|34211.8|34335.3|34185.3|25
1624835720000|2021-06-27 23:15:20|34360.6|34210.6|34377.8|34227.8|34377.8|34227.8|34360.6|34210.6|25
1624835730000|2021-06-27 23:15:30|34381.3|34231.3|34388.2|34238.2|34388.2|34238.2|34378.3|34228.3|31
1624835740000|2021-06-27 23:15:40|34388.5|34238.5|34384.6|34234.6|34388.5|34238.5|34379.9|34229.9|25
1624835750000|2021-06-27 23:15:50|34385|34235|34384.6|34234.6|34387.1|34237.1|34384.3|34234.3|13
1624835760000|2021-06-27 23:16:00|34385.1|34235.1|34382.2|34232.2|34385.1|34235.1|34366.3|34216.3|31
1624835770000|2021-06-27 23:16:10|34382.6|34232.6|34383.3|34233.3|34388.8|34238.8|34378.3|34228.3|22
1624835780000|2021-06-27 23:16:20|34381.9|34231.9|34379.1|34229.1|34382.8|34232.8|34377.6|34227.6|22
1624835790000|2021-06-27 23:16:30|34379.2|34229.2|34391.6|34241.6|34395.7|34245.7|34378.6|34228.6|32
1624835800000|2021-06-27 23:16:40|34392.7|34242.7|34395.9|34245.9|34405.3|34255.3|34392.7|34242.7|27
1624835810000|2021-06-27 23:16:50|34396|34246|34408|34258|34408.4|34258.4|34396|34246|32
1624835820000|2021-06-27 23:17:00|34408.1|34258.1|34425.4|34275.4|34427|34277|34408.1|34258.1|37
1624835830000|2021-06-27 23:17:10|34426.2|34276.2|34425.8|34275.8|34428.7|34278.7|34424.1|34274.1|34
1624835840000|2021-06-27 23:17:20|34426.3|34276.3|34394.6|34244.6|34426.3|34276.3|34393.9|34243.9|27
1624835850000|2021-06-27 23:17:30|34394.3|34244.3|34408.3|34258.3|34408.3|34258.3|34374|34224|36
1624835860000|2021-06-27 23:17:40|34405.1|34255.1|34413|34263|34415.3|34265.3|34403.6|34253.6|24
1624835870000|2021-06-27 23:17:50|34419.8|34269.8|34413.1|34263.1|34423.2|34273.2|34413.1|34263.1|23
1624835880000|2021-06-27 23:18:00|34411.8|34261.8|34404.1|34254.1|34412.6|34262.6|34401.9|34251.9|23
1624835890000|2021-06-27 23:18:10|34405.3|34255.3|34384.9|34234.9|34405.3|34255.3|34383.1|34233.1|23
1624835900000|2021-06-27 23:18:20|34385.6|34235.6|34396|34246|34400.5|34250.5|34379.3|34229.3|24
1624835910000|2021-06-27 23:18:30|34395.8|34245.8|34394.6|34244.6|34398.4|34248.4|34379.8|34229.8|24
1624835920000|2021-06-27 23:18:40|34394.5|34244.5|34391.5|34241.5|34401.9|34251.9|34382.5|34232.5|20
1624835930000|2021-06-27 23:18:50|34400.9|34250.9|34372.7|34222.7|34403.2|34253.2|34372.7|34222.7|12
1624835940000|2021-06-27 23:19:00|34372.6|34222.6|34379.5|34229.5|34384.6|34234.6|34372.6|34222.6|27
1624835950000|2021-06-27 23:19:10|34379.6|34229.6|34382.1|34232.1|34385.4|34235.4|34377.4|34227.4|30
1624835960000|2021-06-27 23:19:20|34383.3|34233.3|34377.3|34227.3|34383.6|34233.6|34375.4|34225.4|20
1624835970000|2021-06-27 23:19:30|34376.5|34226.5|34383.3|34233.3|34384.6|34234.6|34376.5|34226.5|12
1624835980000|2021-06-27 23:19:40|34382.7|34232.7|34382.5|34232.5|34391.9|34241.9|34377.2|34227.2|20
1624835990000|2021-06-27 23:19:50|34383.2|34233.2|34396.7|34246.7|34396.7|34246.7|34382.5|34232.5|18
1624836000000|2021-06-27 23:20:00|34396.6|34246.6|34377.5|34227.5|34396.6|34246.6|34376.6|34226.6|23
1624836010000|2021-06-27 23:20:10|34374|34224|34383.7|34233.7|34383.7|34233.7|34373.1|34223.1|25
1624836020000|2021-06-27 23:20:20|34384.2|34234.2|34377.5|34227.5|34384.2|34234.2|34373.8|34223.8|34
1624836030000|2021-06-27 23:20:30|34378.3|34228.3|34386.2|34236.2|34387.4|34237.4|34377.4|34227.4|15
1624836040000|2021-06-27 23:20:40|34385.9|34235.9|34386.1|34236.1|34391|34241|34382.6|34232.6|30
1624836050000|2021-06-27 23:20:50|34385.4|34235.4|34395.6|34245.6|34406.9|34256.9|34380|34230|34
1624836060000|2021-06-27 23:21:00|34394.8|34244.8|34389.6|34239.6|34394.8|34244.8|34385.4|34235.4|32
1624836070000|2021-06-27 23:21:10|34390.8|34240.8|34413.8|34263.8|34413.8|34263.8|34390.2|34240.2|32
1624836080000|2021-06-27 23:21:20|34414|34264|34448.6|34298.6|34476|34326|34413.8|34263.8|36
1624836090000|2021-06-27 23:21:30|34453.1|34303.1|34452.8|34302.8|34462.3|34312.3|34448.7|34298.7|37
1624836100000|2021-06-27 23:21:40|34452.9|34302.9|34423.5|34273.5|34453.4|34303.4|34423.5|34273.5|36
1624836110000|2021-06-27 23:21:50|34425.8|34275.8|34422.5|34272.5|34425.8|34275.8|34421.8|34271.8|33
1624836120000|2021-06-27 23:22:00|34422.3|34272.3|34444.1|34294.1|34444.1|34294.1|34414.4|34264.4|35
1624836130000|2021-06-27 23:22:10|34443.4|34293.4|34443.8|34293.8|34447.3|34297.3|34438.5|34288.5|37
1624836140000|2021-06-27 23:22:20|34443.2|34293.2|34424|34274|34444.6|34294.6|34422.8|34272.8|32
1624836150000|2021-06-27 23:22:30|34424.1|34274.1|34424.7|34274.7|34430.6|34280.6|34416.2|34266.2|37
1624836160000|2021-06-27 23:22:40|34422.9|34272.9|34414.1|34264.1|34426.8|34276.8|34414.1|34264.1|35
1624836170000|2021-06-27 23:22:50|34414.3|34264.3|34424.8|34274.8|34424.8|34274.8|34406.2|34256.2|31
1624836180000|2021-06-27 23:23:00|34421.4|34271.4|34415.5|34265.5|34423.3|34273.3|34412|34262|36
1624836190000|2021-06-27 23:23:10|34396.3|34246.3|34399.6|34249.6|34406.2|34256.2|34394.7|34244.7|31
1624836200000|2021-06-27 23:23:20|34396.9|34246.9|34403.6|34253.6|34411.1|34261.1|34391.4|34241.4|30
1624836210000|2021-06-27 23:23:30|34403.5|34253.5|34395.6|34245.6|34403.8|34253.8|34394.2|34244.2|23
1624836220000|2021-06-27 23:23:40|34393.2|34243.2|34383.6|34233.6|34395|34245|34382.5|34232.5|27
1624836230000|2021-06-27 23:23:50|34383.8|34233.8|34382.8|34232.8|34385.2|34235.2|34381.2|34231.2|32
1624836240000|2021-06-27 23:24:00|34385.2|34235.2|34391|34241|34392.4|34242.4|34384.3|34234.3|16
1624836250000|2021-06-27 23:24:10|34391.3|34241.3|34399.4|34249.4|34403.2|34253.2|34391.3|34241.3|27
1624836260000|2021-06-27 23:24:20|34399.5|34249.5|34395.8|34245.8|34399.7|34249.7|34394.5|34244.5|20
1624836270000|2021-06-27 23:24:30|34395.3|34245.3|34395.8|34245.8|34398.2|34248.2|34392.1|34242.1|25
1624836280000|2021-06-27 23:24:40|34395.4|34245.4|34406.7|34256.7|34406.7|34256.7|34394.7|34244.7|15
1624836290000|2021-06-27 23:24:50|34411.6|34261.6|34414.7|34264.7|34424.3|34274.3|34406.5|34256.5|36
1624836300000|2021-06-27 23:25:00|34415.2|34265.2|34406|34256|34415.8|34265.8|34405.6|34255.6|25
1624836310000|2021-06-27 23:25:10|34404.3|34254.3|34399.6|34249.6|34404.3|34254.3|34392.5|34242.5|25
1624836320000|2021-06-27 23:25:20|34398.1|34248.1|34393.6|34243.6|34399.8|34249.8|34386.3|34236.3|25
1624836330000|2021-06-27 23:25:30|34389.5|34239.5|34404.6|34254.6|34405.3|34255.3|34385.7|34235.7|31
1624836340000|2021-06-27 23:25:40|34404.2|34254.2|34405.3|34255.3|34407|34257|34399.4|34249.4|27
1624836350000|2021-06-27 23:25:50|34405|34255|34421.8|34271.8|34421.8|34271.8|34401.2|34251.2|18
1624836360000|2021-06-27 23:26:00|34423.3|34273.3|34399|34249|34423.3|34273.3|34399|34249|26
1624836370000|2021-06-27 23:26:10|34399.9|34249.9|34411.7|34261.7|34422.3|34272.3|34399.9|34249.9|36
1624836380000|2021-06-27 23:26:20|34411.8|34261.8|34438.3|34288.3|34438.3|34288.3|34411.1|34261.1|32
1624836390000|2021-06-27 23:26:30|34441.2|34291.2|34450|34300|34465.2|34315.2|34437.1|34287.1|35
1624836400000|2021-06-27 23:26:40|34449.8|34299.8|34462.9|34312.9|34465.7|34315.7|34442.8|34292.8|33
1624836410000|2021-06-27 23:26:50|34461.5|34311.5|34469.2|34319.2|34478.1|34328.1|34452.5|34302.5|33
1624836420000|2021-06-27 23:27:00|34484.5|34334.5|34490.3|34340.3|34495.5|34345.5|34470.2|34320.2|22
1624836430000|2021-06-27 23:27:10|34489.8|34339.8|34477|34327|34493.5|34343.5|34477|34327|16
1624836440000|2021-06-27 23:27:20|34476.9|34326.9|34494.4|34344.4|34494.4|34344.4|34467.5|34317.5|30
1624836450000|2021-06-27 23:27:30|34495.2|34345.2|34489.6|34339.6|34495.6|34345.6|34489.6|34339.6|24
1624836460000|2021-06-27 23:27:40|34490.4|34340.4|34496.7|34346.7|34498.2|34348.2|34489|34339|27
1624836470000|2021-06-27 23:27:50|34496.1|34346.1|34490|34340|34496.2|34346.2|34489.3|34339.3|29
1624836480000|2021-06-27 23:28:00|34489.3|34339.3|34504.3|34354.3|34504.5|34354.5|34479.1|34329.1|34
1624836490000|2021-06-27 23:28:10|34502.5|34352.5|34523|34373|34526.8|34376.8|34502|34352|35
1624836500000|2021-06-27 23:28:20|34523.1|34373.1|34513.3|34363.3|34523.1|34373.1|34500.8|34350.8|33
1624836510000|2021-06-27 23:28:30|34512.6|34362.6|34491.6|34341.6|34514.7|34364.7|34491.6|34341.6|33
1624836520000|2021-06-27 23:28:40|34492.1|34342.1|34488.4|34338.4|34500.9|34350.9|34488.4|34338.4|29
1624836530000|2021-06-27 23:28:50|34488.3|34338.3|34486.1|34336.1|34491.4|34341.4|34486.1|34336.1|29
1624836540000|2021-06-27 23:29:00|34487.1|34337.1|34473.4|34323.4|34487.3|34337.3|34470|34320|27
1624836550000|2021-06-27 23:29:10|34473.5|34323.5|34485.1|34335.1|34485.1|34335.1|34469.7|34319.7|33
1624836560000|2021-06-27 23:29:20|34485.2|34335.2|34482.4|34332.4|34489.7|34339.7|34478.3|34328.3|29
1624836570000|2021-06-27 23:29:30|34483.7|34333.7|34469|34319|34483.7|34333.7|34469|34319|34
1624836580000|2021-06-27 23:29:40|34469.9|34319.9|34466.8|34316.8|34472.4|34322.4|34463.7|34313.7|33
1624836590000|2021-06-27 23:29:50|34466.5|34316.5|34465|34315|34470.4|34320.4|34465|34315|24
1624836600000|2021-06-27 23:30:00|34468.3|34318.3|34479.4|34329.4|34487.8|34337.8|34465.4|34315.4|33
1624836610000|2021-06-27 23:30:10|34479.3|34329.3|34477.2|34327.2|34483.6|34333.6|34477.2|34327.2|26
1624836620000|2021-06-27 23:30:20|34475.7|34325.7|34464.6|34314.6|34478.7|34328.7|34463.7|34313.7|24
1624836630000|2021-06-27 23:30:30|34463.6|34313.6|34463.4|34313.4|34465.9|34315.9|34463|34313|16
1624836640000|2021-06-27 23:30:40|34462.8|34312.8|34466.5|34316.5|34470.8|34320.8|34451.6|34301.6|33
1624836650000|2021-06-27 23:30:50|34468.4|34318.4|34487.4|34337.4|34492.1|34342.1|34467.2|34317.2|33
1624836660000|2021-06-27 23:31:00|34486.8|34336.8|34524.9|34374.9|34524.9|34374.9|34486.3|34336.3|35
1624836670000|2021-06-27 23:31:10|34526.5|34376.5|34519.9|34369.9|34529.5|34379.5|34519.7|34369.7|35
1624836680000|2021-06-27 23:31:20|34519.6|34369.6|34524.8|34374.8|34539.1|34389.1|34506.6|34356.6|39
1624836690000|2021-06-27 23:31:30|34525.2|34375.2|34531.1|34381.1|34532|34382|34520.1|34370.1|32
1624836700000|2021-06-27 23:31:40|34538.8|34388.8|34549|34399|34558.9|34408.9|34538.8|34388.8|39
1624836710000|2021-06-27 23:31:50|34548.8|34398.8|34596.1|34446.1|34619.2|34469.2|34546.1|34396.1|38
1624836720000|2021-06-27 23:32:00|34597.3|34447.3|34562.3|34412.3|34602.1|34452.1|34554|34404|35
1624836730000|2021-06-27 23:32:10|34564.7|34414.7|34565.9|34415.9|34568.8|34418.8|34548.3|34398.3|36
1624836740000|2021-06-27 23:32:20|34567.5|34417.5|34566|34416|34574.2|34424.2|34549.7|34399.7|30
1624836750000|2021-06-27 23:32:30|34566.2|34416.2|34558.8|34408.8|34568.4|34418.4|34558.8|34408.8|18
1624836760000|2021-06-27 23:32:40|34562.3|34412.3|34577.8|34427.8|34580.1|34430.1|34562.3|34412.3|30
1624836770000|2021-06-27 23:32:50|34576.3|34426.3|34571.2|34421.2|34579.3|34429.3|34571|34421|27
1624836780000|2021-06-27 23:33:00|34571.7|34421.7|34576.9|34426.9|34578.4|34428.4|34554.7|34404.7|32
1624836790000|2021-06-27 23:33:10|34579|34429|34610.8|34460.8|34619.8|34469.8|34577.6|34427.6|32
1624836800000|2021-06-27 23:33:20|34609.8|34459.8|34591.9|34441.9|34609.8|34459.8|34582.5|34432.5|36
1624836810000|2021-06-27 23:33:30|34592.7|34442.7|34584.9|34434.9|34599.8|34449.8|34581.3|34431.3|39
1624836820000|2021-06-27 23:33:40|34583.2|34433.2|34581.2|34431.2|34588.8|34438.8|34579.2|34429.2|35
1624836830000|2021-06-27 23:33:50|34581.9|34431.9|34582.3|34432.3|34582.8|34432.8|34578.6|34428.6|21
1624836840000|2021-06-27 23:34:00|34582.2|34432.2|34579.4|34429.4|34582.2|34432.2|34576.4|34426.4|22
1624836850000|2021-06-27 23:34:10|34579.2|34429.2|34580|34430|34582|34432|34576.4|34426.4|33
1624836860000|2021-06-27 23:34:20|34578.9|34428.9|34576.5|34426.5|34580|34430|34575.4|34425.4|15
1624836870000|2021-06-27 23:34:30|34578.1|34428.1|34574|34424|34581.1|34431.1|34572.6|34422.6|23
1624836880000|2021-06-27 23:34:40|34573.9|34423.9|34572.7|34422.7|34574.6|34424.6|34572.7|34422.7|25
1624836890000|2021-06-27 23:34:50|34574|34424|34567.4|34417.4|34574.3|34424.3|34567.4|34417.4|24
1624836900000|2021-06-27 23:35:00|34568.8|34418.8|34542.7|34392.7|34569.5|34419.5|34538.5|34388.5|30
1624836910000|2021-06-27 23:35:10|34546.5|34396.5|34535.1|34385.1|34552.4|34402.4|34533.2|34383.2|29
1624836920000|2021-06-27 23:35:20|34535.7|34385.7|34536.1|34386.1|34545.5|34395.5|34533.4|34383.4|31
1624836930000|2021-06-27 23:35:30|34536.3|34386.3|34538.2|34388.2|34545.8|34395.8|34524.3|34374.3|34
1624836940000|2021-06-27 23:35:40|34532.8|34382.8|34527.7|34377.7|34554.9|34404.9|34525.8|34375.8|33
1624836950000|2021-06-27 23:35:50|34527.5|34377.5|34552.5|34402.5|34555.3|34405.3|34527.5|34377.5|31
1624836960000|2021-06-27 23:36:00|34552.2|34402.2|34530.8|34380.8|34554.6|34404.6|34530.8|34380.8|29
1624836970000|2021-06-27 23:36:10|34538.9|34388.9|34520.3|34370.3|34541|34391|34515.2|34365.2|30
1624836980000|2021-06-27 23:36:20|34523.2|34373.2|34531.6|34381.6|34535.5|34385.5|34519.3|34369.3|24
1624836990000|2021-06-27 23:36:30|34531.7|34381.7|34540.4|34390.4|34542.9|34392.9|34526.4|34376.4|27
1624837000000|2021-06-27 23:36:40|34540.9|34390.9|34516.3|34366.3|34540.9|34390.9|34516.3|34366.3|30
1624837010000|2021-06-27 23:36:50|34515.8|34365.8|34524|34374|34543.7|34393.7|34515.8|34365.8|33
1624837020000|2021-06-27 23:37:00|34523.6|34373.6|34521.8|34371.8|34523.9|34373.9|34516.5|34366.5|31
1624837030000|2021-06-27 23:37:10|34522.6|34372.6|34521.5|34371.5|34522.6|34372.6|34517.4|34367.4|27
1624837040000|2021-06-27 23:37:20|34521.6|34371.6|34526.8|34376.8|34526.8|34376.8|34521.6|34371.6|11
1624837050000|2021-06-27 23:37:30|34525.9|34375.9|34545.9|34395.9|34545.9|34395.9|34525.9|34375.9|20
1624837060000|2021-06-27 23:37:40|34545.7|34395.7|34547.2|34397.2|34550.3|34400.3|34545.1|34395.1|27
1624837070000|2021-06-27 23:37:50|34547.1|34397.1|34546.9|34396.9|34547.9|34397.9|34545.1|34395.1|13
1624837080000|2021-06-27 23:38:00|34545.5|34395.5|34543.6|34393.6|34545.5|34395.5|34541.6|34391.6|10
1624837090000|2021-06-27 23:38:10|34545|34395|34563.9|34413.9|34563.9|34413.9|34545|34395|11
1624837100000|2021-06-27 23:38:20|34565.2|34415.2|34567.1|34417.1|34573.9|34423.9|34565.2|34415.2|23
1624837110000|2021-06-27 23:38:30|34566.2|34416.2|34572.1|34422.1|34579.3|34429.3|34563.3|34413.3|25
1624837120000|2021-06-27 23:38:40|34573|34423|34608.2|34458.2|34613.7|34463.7|34573|34423|31
1624837130000|2021-06-27 23:38:50|34608.5|34458.5|34611.5|34461.5|34612.8|34462.8|34596.9|34446.9|33
1624837140000|2021-06-27 23:39:00|34610.2|34460.2|34611.5|34461.5|34613.4|34463.4|34605.6|34455.6|26
1624837150000|2021-06-27 23:39:10|34614|34464|34706.9|34556.9|34706.9|34556.9|34613.9|34463.9|28
1624837160000|2021-06-27 23:39:20|34710.9|34560.9|34718.8|34568.8|34750.7|34600.7|34670.7|34520.7|32
1624837170000|2021-06-27 23:39:30|34722.2|34572.2|34684.6|34534.6|34724.9|34574.9|34679.4|34529.4|31
1624837180000|2021-06-27 23:39:40|34684.5|34534.5|34698.4|34548.4|34698.4|34548.4|34676.9|34526.9|24
1624837190000|2021-06-27 23:39:50|34702.5|34552.5|34679.6|34529.6|34702.5|34552.5|34679.3|34529.3|32
1624837200000|2021-06-27 23:40:00|34679.3|34529.3|34674.7|34524.7|34700.3|34550.3|34666.9|34516.9|37
1624837210000|2021-06-27 23:40:10|34674.4|34524.4|34651.9|34501.9|34684.8|34534.8|34646.2|34496.2|39
1624837220000|2021-06-27 23:40:20|34651.7|34501.7|34648.5|34498.5|34668.8|34518.8|34641|34491|32
1624837230000|2021-06-27 23:40:30|34648.1|34498.1|34655.2|34505.2|34664.1|34514.1|34615.9|34465.9|40
1624837240000|2021-06-27 23:40:40|34653.6|34503.6|34628.6|34478.6|34657.4|34507.4|34628.6|34478.6|35
1624837250000|2021-06-27 23:40:50|34627.8|34477.8|34633|34483|34638.2|34488.2|34620.9|34470.9|31
1624837260000|2021-06-27 23:41:00|34631.7|34481.7|34635.2|34485.2|34637.3|34487.3|34617.3|34467.3|37
1624837270000|2021-06-27 23:41:10|34635|34485|34628.5|34478.5|34639.3|34489.3|34612.9|34462.9|27
1624837280000|2021-06-27 23:41:20|34631|34481|34623.7|34473.7|34631.6|34481.6|34623.7|34473.7|20
1624837290000|2021-06-27 23:41:30|34623.2|34473.2|34624.9|34474.9|34637.1|34487.1|34615.1|34465.1|21
1624837300000|2021-06-27 23:41:40|34624.3|34474.3|34626.4|34476.4|34637.1|34487.1|34622.7|34472.7|27
1624837310000|2021-06-27 23:41:50|34621.1|34471.1|34637.1|34487.1|34637.1|34487.1|34621.1|34471.1|13
1624837320000|2021-06-27 23:42:00|34631.7|34481.7|34610.2|34460.2|34637.1|34487.1|34607.6|34457.6|18
1624837330000|2021-06-27 23:42:10|34610|34460|34614.6|34464.6|34619.9|34469.9|34609.6|34459.6|23
1624837340000|2021-06-27 23:42:20|34615.8|34465.8|34634.1|34484.1|34634.1|34484.1|34615.8|34465.8|32
1624837350000|2021-06-27 23:42:30|34635.3|34485.3|34651.5|34501.5|34651.5|34501.5|34633.5|34483.5|27
1624837360000|2021-06-27 23:42:40|34651|34501|34648.3|34498.3|34657|34507|34648.3|34498.3|31
1624837370000|2021-06-27 23:42:50|34647.8|34497.8|34648|34498|34648|34498|34631.3|34481.3|26
1624837380000|2021-06-27 23:43:00|34651.6|34501.6|34648.6|34498.6|34651.6|34501.6|34643|34493|23
1624837390000|2021-06-27 23:43:10|34647.7|34497.7|34648|34498|34648.7|34498.7|34644.5|34494.5|12
1624837400000|2021-06-27 23:43:20|34645|34495|34637.7|34487.7|34645.1|34495.1|34637.7|34487.7|17
1624837410000|2021-06-27 23:43:30|34636.6|34486.6|34636.9|34486.9|34637.8|34487.8|34636.6|34486.6|5
1624837420000|2021-06-27 23:43:40|34635.8|34485.8|34637.1|34487.1|34640.6|34490.6|34634.3|34484.3|22
1624837430000|2021-06-27 23:43:50|34638.4|34488.4|34639.8|34489.8|34639.8|34489.8|34635.7|34485.7|22
1624837440000|2021-06-27 23:44:00|34638.5|34488.5|34638.8|34488.8|34639|34489|34624.8|34474.8|31
1624837450000|2021-06-27 23:44:10|34638.9|34488.9|34623.1|34473.1|34638.9|34488.9|34623.1|34473.1|27
1624837460000|2021-06-27 23:44:20|34626|34476|34616.2|34466.2|34626.3|34476.3|34615.5|34465.5|26
1624837470000|2021-06-27 23:44:30|34616.1|34466.1|34614|34464|34616.5|34466.5|34610.2|34460.2|29
1624837480000|2021-06-27 23:44:40|34617.1|34467.1|34607.4|34457.4|34617.1|34467.1|34607.4|34457.4|19
1624837490000|2021-06-27 23:44:50|34606.9|34456.9|34599.3|34449.3|34607.9|34457.9|34597.9|34447.9|24
1624837500000|2021-06-27 23:45:00|34598.7|34448.7|34610.7|34460.7|34615|34465|34590.1|34440.1|24
1624837510000|2021-06-27 23:45:10|34609.2|34459.2|34587|34437|34609.2|34459.2|34585.6|34435.6|26
1624837520000|2021-06-27 23:45:20|34591.6|34441.6|34592.6|34442.6|34595.9|34445.9|34584.9|34434.9|33
1624837530000|2021-06-27 23:45:30|34586.9|34436.9|34550.9|34400.9|34589.8|34439.8|34549.5|34399.5|25
1624837540000|2021-06-27 23:45:40|34550.7|34400.7|34556.1|34406.1|34566.3|34416.3|34542.3|34392.3|37
1624837550000|2021-06-27 23:45:50|34553.8|34403.8|34562.4|34412.4|34566.9|34416.9|34548.3|34398.3|35
1624837560000|2021-06-27 23:46:00|34563.6|34413.6|34564.6|34414.6|34565|34415|34551.9|34401.9|27
1624837570000|2021-06-27 23:46:10|34565.2|34415.2|34573.2|34423.2|34576.9|34426.9|34563.1|34413.1|30
1624837580000|2021-06-27 23:46:20|34573|34423|34553.9|34403.9|34573.5|34423.5|34552.8|34402.8|33
1624837590000|2021-06-27 23:46:30|34553|34403|34539.1|34389.1|34553.9|34403.9|34537|34387|31
1624837600000|2021-06-27 23:46:40|34538.9|34388.9|34531.2|34381.2|34539.1|34389.1|34528.5|34378.5|19
1624837610000|2021-06-27 23:46:50|34531.7|34381.7|34562.8|34412.8|34568|34418|34531.2|34381.2|19
1624837620000|2021-06-27 23:47:00|34562.7|34412.7|34554.8|34404.8|34589.1|34439.1|34554.8|34404.8|28
1624837630000|2021-06-27 23:47:10|34554.3|34404.3|34539.9|34389.9|34557.5|34407.5|34539.4|34389.4|30
1624837640000|2021-06-27 23:47:20|34539.8|34389.8|34556.9|34406.9|34556.9|34406.9|34530.8|34380.8|23
1624837650000|2021-06-27 23:47:30|34554.8|34404.8|34548.7|34398.7|34560.6|34410.6|34541.8|34391.8|34
1624837660000|2021-06-27 23:47:40|34548.8|34398.8|34540.1|34390.1|34548.8|34398.8|34539.4|34389.4|37
1624837670000|2021-06-27 23:47:50|34541.8|34391.8|34534.6|34384.6|34543.2|34393.2|34528.5|34378.5|35
1624837680000|2021-06-27 23:48:00|34534.8|34384.8|34535.2|34385.2|34539.6|34389.6|34531|34381|31
1624837690000|2021-06-27 23:48:10|34538.1|34388.1|34540|34390|34544|34394|34534.9|34384.9|28
1624837700000|2021-06-27 23:48:20|34540.1|34390.1|34543.3|34393.3|34543.3|34393.3|34536.9|34386.9|34
1624837710000|2021-06-27 23:48:30|34541.8|34391.8|34566.5|34416.5|34568.7|34418.7|34541.8|34391.8|38
1624837720000|2021-06-27 23:48:40|34567|34417|34557.2|34407.2|34568.1|34418.1|34556.5|34406.5|33
1624837730000|2021-06-27 23:48:50|34556.8|34406.8|34564.2|34414.2|34566.5|34416.5|34550.1|34400.1|35
1624837740000|2021-06-27 23:49:00|34568.2|34418.2|34621.6|34471.6|34624.9|34474.9|34568.2|34418.2|28
1624837750000|2021-06-27 23:49:10|34622|34472|34619.4|34469.4|34630.7|34480.7|34616.2|34466.2|29
1624837760000|2021-06-27 23:49:20|34619.5|34469.5|34600.3|34450.3|34619.5|34469.5|34600.3|34450.3|26
1624837770000|2021-06-27 23:49:30|34600.1|34450.1|34597|34447|34605.7|34455.7|34597|34447|32
1624837780000|2021-06-27 23:49:40|34596.2|34446.2|34595.4|34445.4|34597.7|34447.7|34595.4|34445.4|31
1624837790000|2021-06-27 23:49:50|34591.7|34441.7|34589.1|34439.1|34596.3|34446.3|34589.1|34439.1|29
1624837800000|2021-06-27 23:50:00|34589.2|34439.2|34585.6|34435.6|34593.9|34443.9|34585.6|34435.6|32
1624837810000|2021-06-27 23:50:10|34586.5|34436.5|34566.2|34416.2|34586.6|34436.6|34566.2|34416.2|26
1624837820000|2021-06-27 23:50:20|34567.2|34417.2|34572.4|34422.4|34577.9|34427.9|34563.8|34413.8|33
1624837830000|2021-06-27 23:50:30|34572|34422|34580.6|34430.6|34580.6|34430.6|34567.3|34417.3|32
1624837840000|2021-06-27 23:50:40|34580.7|34430.7|34585.4|34435.4|34592.2|34442.2|34574.7|34424.7|33
1624837850000|2021-06-27 23:50:50|34585.6|34435.6|34592.7|34442.7|34594.7|34444.7|34585.6|34435.6|29
1624837860000|2021-06-27 23:51:00|34593.1|34443.1|34607.5|34457.5|34610.8|34460.8|34593.1|34443.1|20
1624837870000|2021-06-27 23:51:10|34605.4|34455.4|34607.9|34457.9|34623.3|34473.3|34605.4|34455.4|35
1624837880000|2021-06-27 23:51:20|34606.3|34456.3|34606.2|34456.2|34613.2|34463.2|34595.7|34445.7|36
1624837890000|2021-06-27 23:51:30|34605.4|34455.4|34623.7|34473.7|34629.1|34479.1|34600.6|34450.6|33
1624837900000|2021-06-27 23:51:40|34623.8|34473.8|34631.3|34481.3|34636.5|34486.5|34620|34470|22
1624837910000|2021-06-27 23:51:50|34627.5|34477.5|34634.4|34484.4|34634.5|34484.5|34625|34475|30
1624837920000|2021-06-27 23:52:00|34635.2|34485.2|34656.3|34506.3|34656.3|34506.3|34635.2|34485.2|18
1624837930000|2021-06-27 23:52:10|34656.8|34506.8|34644.9|34494.9|34658.7|34508.7|34643.6|34493.6|29
1624837940000|2021-06-27 23:52:20|34649.4|34499.4|34649.2|34499.2|34653.3|34503.3|34645.2|34495.2|32
1624837950000|2021-06-27 23:52:30|34645.5|34495.5|34644.5|34494.5|34650.9|34500.9|34638.3|34488.3|35
1624837960000|2021-06-27 23:52:40|34644.7|34494.7|34642.9|34492.9|34645.7|34495.7|34639.1|34489.1|22
1624837970000|2021-06-27 23:52:50|34636|34486|34650.7|34500.7|34651.5|34501.5|34635.9|34485.9|26
1624837980000|2021-06-27 23:53:00|34652.3|34502.3|34666.5|34516.5|34666.5|34516.5|34652.3|34502.3|25
1624837990000|2021-06-27 23:53:10|34666.3|34516.3|34650.4|34500.4|34666.5|34516.5|34650.4|34500.4|20
1624838000000|2021-06-27 23:53:20|34652.5|34502.5|34662.7|34512.7|34664.6|34514.6|34650.8|34500.8|26
1624838010000|2021-06-27 23:53:30|34663.1|34513.1|34653.2|34503.2|34664.4|34514.4|34652.4|34502.4|27
1624838020000|2021-06-27 23:53:40|34652.4|34502.4|34651.9|34501.9|34654.9|34504.9|34651.9|34501.9|28
1624838030000|2021-06-27 23:53:50|34653|34503|34680|34530|34680|34530|34646.4|34496.4|32
1624838040000|2021-06-27 23:54:00|34682.1|34532.1|34696.7|34546.7|34697.3|34547.3|34677.3|34527.3|35
1624838050000|2021-06-27 23:54:10|34703|34553|34707.9|34557.9|34724.7|34574.7|34703|34553|35
1624838060000|2021-06-27 23:54:20|34705.9|34555.9|34712.4|34562.4|34718.1|34568.1|34703.3|34553.3|28
1624838070000|2021-06-27 23:54:30|34712.7|34562.7|34699.9|34549.9|34717|34567|34697.3|34547.3|31
1624838080000|2021-06-27 23:54:40|34700|34550|34705.5|34555.5|34711.4|34561.4|34700|34550|36
1624838090000|2021-06-27 23:54:50|34706.6|34556.6|34727.2|34577.2|34728.6|34578.6|34699.5|34549.5|34
1624838100000|2021-06-27 23:55:00|34727.4|34577.4|34785.9|34635.9|34815.7|34665.7|34727.4|34577.4|40
1624838110000|2021-06-27 23:55:10|34783.6|34633.6|34744.9|34594.9|34783.6|34633.6|34740.8|34590.8|37
1624838120000|2021-06-27 23:55:20|34744.3|34594.3|34740.5|34590.5|34765.1|34615.1|34740.5|34590.5|36
1624838130000|2021-06-27 23:55:30|34739.9|34589.9|34715.7|34565.7|34739.9|34589.9|34692.8|34542.8|39
1624838140000|2021-06-27 23:55:40|34727.5|34577.5|34731|34581|34743.1|34593.1|34724.9|34574.9|39
1624838150000|2021-06-27 23:55:50|34730.9|34580.9|34717.2|34567.2|34739.9|34589.9|34711.8|34561.8|33
1624838160000|2021-06-27 23:56:00|34718.9|34568.9|34693|34543|34720.4|34570.4|34692.9|34542.9|37
1624838170000|2021-06-27 23:56:10|34690.8|34540.8|34680.6|34530.6|34691.9|34541.9|34675.1|34525.1|37
1624838180000|2021-06-27 23:56:20|34681.7|34531.7|34680.7|34530.7|34684.8|34534.8|34675.7|34525.7|39
1624838190000|2021-06-27 23:56:30|34681.4|34531.4|34643.3|34493.3|34682.4|34532.4|34640.1|34490.1|36
1624838200000|2021-06-27 23:56:40|34644.7|34494.7|34662.4|34512.4|34668.4|34518.4|34642.1|34492.1|36
1624838210000|2021-06-27 23:56:50|34662.3|34512.3|34687.6|34537.6|34688.1|34538.1|34662.3|34512.3|35
1624838220000|2021-06-27 23:57:00|34680.5|34530.5|34678|34528|34689.4|34539.4|34677.8|34527.8|38
1624838230000|2021-06-27 23:57:10|34676.5|34526.5|34655.1|34505.1|34676.5|34526.5|34650.5|34500.5|34
1624838240000|2021-06-27 23:57:20|34653.3|34503.3|34666.5|34516.5|34668.5|34518.5|34645.4|34495.4|36
1624838250000|2021-06-27 23:57:30|34660.8|34510.8|34671|34521|34680.1|34530.1|34658.3|34508.3|38
1624838260000|2021-06-27 23:57:40|34668.1|34518.1|34661.6|34511.6|34677.4|34527.4|34659.8|34509.8|37
1624838270000|2021-06-27 23:57:50|34661.9|34511.9|34671.2|34521.2|34676.2|34526.2|34655.7|34505.7|36
1624838280000|2021-06-27 23:58:00|34670.8|34520.8|34659.3|34509.3|34672.6|34522.6|34657.3|34507.3|29
1624838290000|2021-06-27 23:58:10|34657.9|34507.9|34673.2|34523.2|34673.3|34523.3|34655.4|34505.4|29
1624838300000|2021-06-27 23:58:20|34672.3|34522.3|34693.2|34543.2|34702.4|34552.4|34669.7|34519.7|39
1624838310000|2021-06-27 23:58:30|34693|34543|34693.6|34543.6|34695|34545|34680.1|34530.1|40
1624838320000|2021-06-27 23:58:40|34693.8|34543.8|34700.2|34550.2|34701.9|34551.9|34693.8|34543.8|31
1624838330000|2021-06-27 23:58:50|34701.8|34551.8|34705.8|34555.8|34710.2|34560.2|34701.2|34551.2|26
1624838340000|2021-06-27 23:59:00|34705.6|34555.6|34715.5|34565.5|34715.5|34565.5|34703.3|34553.3|24
1624838350000|2021-06-27 23:59:10|34715.6|34565.6|34749.8|34599.8|34763.5|34613.5|34710.7|34560.7|39
1624838360000|2021-06-27 23:59:20|34752|34602|34776|34626|34776.9|34626.9|34750.1|34600.1|37
1624838370000|2021-06-27 23:59:30|34776.5|34626.5|34766.4|34616.4|34797.1|34647.1|34766.4|34616.4|39
1624838380000|2021-06-27 23:59:40|34760.7|34610.7|34753.2|34603.2|34761|34611|34739.6|34589.6|40
1624838390000|2021-06-27 23:59:50|34759.8|34609.8|34780.2|34630.2|34780.2|34630.2|34748.1|34598.1|33
1624838400000|2021-06-28 00:00:00|34782.5|34632.5|34795.7|34645.7|34795.7|34645.7|34780.1|34630.1|36
1624838410000|2021-06-28 00:00:10|34797.2|34647.2|34746.3|34596.3|34803.7|34653.7|34745.7|34595.7|35
1624838420000|2021-06-28 00:00:20|34746.1|34596.1|34730.4|34580.4|34746.1|34596.1|34723.4|34573.4|33
1624838430000|2021-06-28 00:00:30|34728.8|34578.8|34728.2|34578.2|34738.6|34588.6|34721.2|34571.2|38
1624838440000|2021-06-28 00:00:40|34723.4|34573.4|34705.3|34555.3|34738|34588|34705.3|34555.3|35
1624838450000|2021-06-28 00:00:50|34705.1|34555.1|34670.6|34520.6|34706.4|34556.4|34669.5|34519.5|40
1624838460000|2021-06-28 00:01:00|34671.1|34521.1|34697.8|34547.8|34700.9|34550.9|34670.7|34520.7|35
1624838470000|2021-06-28 00:01:10|34697.7|34547.7|34743.2|34593.2|34743.2|34593.2|34692.2|34542.2|37
1624838480000|2021-06-28 00:01:20|34751.1|34601.1|34790.7|34640.7|34798.1|34648.1|34751.1|34601.1|36
1624838490000|2021-06-28 00:01:30|34792|34642|34771.5|34621.5|34792|34642|34767.6|34617.6|35
1624838500000|2021-06-28 00:01:40|34773.3|34623.3|34719.9|34569.9|34784.1|34634.1|34716.8|34566.8|37
1624838510000|2021-06-28 00:01:50|34707.3|34557.3|34747.6|34597.6|34773|34623|34707.3|34557.3|38
1624838520000|2021-06-28 00:02:00|34741.7|34591.7|34785.2|34635.2|34785.2|34635.2|34723.2|34573.2|39
1624838530000|2021-06-28 00:02:10|34783.6|34633.6|34877.1|34727.1|34879.8|34729.8|34783.6|34633.6|38
1624838540000|2021-06-28 00:02:20|34877.2|34727.2|34874.3|34724.3|34879.6|34729.6|34837.6|34687.6|35
1624838550000|2021-06-28 00:02:30|34874.8|34724.8|34855.3|34705.3|34893|34743|34855.3|34705.3|36
1624838560000|2021-06-28 00:02:40|34854.3|34704.3|34904.6|34754.6|34904.6|34754.6|34844.2|34694.2|33
1624838570000|2021-06-28 00:02:50|34903.1|34753.1|34900.8|34750.8|34903.4|34753.4|34896.3|34746.3|32
1624838580000|2021-06-28 00:03:00|34911.1|34761.1|34874.9|34724.9|34911.8|34761.8|34873.1|34723.1|31
1624838590000|2021-06-28 00:03:10|34870.8|34720.8|34887.7|34737.7|34909.7|34759.7|34868.6|34718.6|34
1624838600000|2021-06-28 00:03:20|34889.1|34739.1|34888.5|34738.5|34895|34745|34884.7|34734.7|39
1624838610000|2021-06-28 00:03:30|34889.1|34739.1|34882.9|34732.9|34897.3|34747.3|34876.3|34726.3|33
1624838620000|2021-06-28 00:03:40|34886.5|34736.5|34846.4|34696.4|34886.5|34736.5|34843|34693|35
1624838630000|2021-06-28 00:03:50|34842.8|34692.8|34830.1|34680.1|34854.5|34704.5|34826.9|34676.9|37
1624838640000|2021-06-28 00:04:00|34827.2|34677.2|34832.5|34682.5|34837.2|34687.2|34800.8|34650.8|35
1624838650000|2021-06-28 00:04:10|34841.6|34691.6|34829.5|34679.5|34854.4|34704.4|34824.3|34674.3|37
1624838660000|2021-06-28 00:04:20|34828.2|34678.2|34846.9|34696.9|34852.6|34702.6|34827.8|34677.8|33
1624838670000|2021-06-28 00:04:30|34848|34698|34832|34682|34850|34700|34828.5|34678.5|30
1624838680000|2021-06-28 00:04:40|34834.9|34684.9|34806.3|34656.3|34843.4|34693.4|34802|34652|32
1624838690000|2021-06-28 00:04:50|34805.5|34655.5|34801.5|34651.5|34812.6|34662.6|34798.1|34648.1|34
1624838700000|2021-06-28 00:05:00|34802|34652|34771.5|34621.5|34802|34652|34770.7|34620.7|35
1624838710000|2021-06-28 00:05:10|34771.2|34621.2|34746.1|34596.1|34784.1|34634.1|34746.1|34596.1|37
1624838720000|2021-06-28 00:05:20|34747.1|34597.1|34743.6|34593.6|34753.9|34603.9|34743.2|34593.2|31
1624838730000|2021-06-28 00:05:30|34743.3|34593.3|34727.3|34577.3|34743.3|34593.3|34726.9|34576.9|35
1624838740000|2021-06-28 00:05:40|34727.2|34577.2|34711.1|34561.1|34728.1|34578.1|34711.1|34561.1|30
1624838750000|2021-06-28 00:05:50|34711.3|34561.3|34712.7|34562.7|34727.1|34577.1|34709.6|34559.6|39
1624838760000|2021-06-28 00:06:00|34713.7|34563.7|34708.6|34558.6|34713.7|34563.7|34706.7|34556.7|37
1624838770000|2021-06-28 00:06:10|34708.4|34558.4|34673.7|34523.7|34708.8|34558.8|34669.4|34519.4|39
1624838780000|2021-06-28 00:06:20|34671.6|34521.6|34661.2|34511.2|34680.6|34530.6|34654.8|34504.8|37
1624838790000|2021-06-28 00:06:30|34655.5|34505.5|34650|34500|34655.5|34505.5|34637.3|34487.3|35
1624838800000|2021-06-28 00:06:40|34649.7|34499.7|34642.8|34492.8|34668.8|34518.8|34636.4|34486.4|28
1624838810000|2021-06-28 00:06:50|34653.7|34503.7|34638.5|34488.5|34658.2|34508.2|34633.2|34483.2|35
1624838820000|2021-06-28 00:07:00|34639.2|34489.2|34622.2|34472.2|34654|34504|34619.8|34469.8|36
1624838830000|2021-06-28 00:07:10|34621.4|34471.4|34613.5|34463.5|34626.3|34476.3|34611.7|34461.7|36
1624838840000|2021-06-28 00:07:20|34621.5|34471.5|34648.2|34498.2|34653.2|34503.2|34620.8|34470.8|30
1624838850000|2021-06-28 00:07:30|34654|34504|34659.5|34509.5|34666.2|34516.2|34643.8|34493.8|28
1624838860000|2021-06-28 00:07:40|34659.7|34509.7|34629.4|34479.4|34660.2|34510.2|34625.7|34475.7|37
1624838870000|2021-06-28 00:07:50|34627.9|34477.9|34617.8|34467.8|34630.5|34480.5|34614.3|34464.3|36
1624838880000|2021-06-28 00:08:00|34617.9|34467.9|34609.1|34459.1|34617.9|34467.9|34607.8|34457.8|28
1624838890000|2021-06-28 00:08:10|34609.7|34459.7|34606.1|34456.1|34612.3|34462.3|34605.1|34455.1|25
1624838900000|2021-06-28 00:08:20|34602.9|34452.9|34604.4|34454.4|34606.8|34456.8|34602.9|34452.9|28
1624838910000|2021-06-28 00:08:30|34603.6|34453.6|34644.1|34494.1|34644.1|34494.1|34599.1|34449.1|34
1624838920000|2021-06-28 00:08:40|34640.5|34490.5|34636|34486|34640.5|34490.5|34626.1|34476.1|36
1624838930000|2021-06-28 00:08:50|34631.1|34481.1|34616.9|34466.9|34631.1|34481.1|34616.4|34466.4|23
1624838940000|2021-06-28 00:09:00|34614.4|34464.4|34609.6|34459.6|34614.4|34464.4|34603.3|34453.3|36
1624838950000|2021-06-28 00:09:10|34609.2|34459.2|34610|34460|34611|34461|34608.4|34458.4|36
1624838960000|2021-06-28 00:09:20|34614.3|34464.3|34622.4|34472.4|34632.7|34482.7|34614.3|34464.3|34
1624838970000|2021-06-28 00:09:30|34622.8|34472.8|34620.9|34470.9|34626.7|34476.7|34613.4|34463.4|34
1624838980000|2021-06-28 00:09:40|34621.4|34471.4|34623.6|34473.6|34623.6|34473.6|34613.3|34463.3|29
1624838990000|2021-06-28 00:09:50|34628.9|34478.9|34621.2|34471.2|34628.9|34478.9|34615.2|34465.2|34
1624839000000|2021-06-28 00:10:00|34621.3|34471.3|34630.7|34480.7|34631.7|34481.7|34617.5|34467.5|34
1624839010000|2021-06-28 00:10:10|34629.5|34479.5|34671.7|34521.7|34671.7|34521.7|34629.5|34479.5|32
1624839020000|2021-06-28 00:10:20|34669.1|34519.1|34714.2|34564.2|34728.4|34578.4|34669.1|34519.1|34
1624839030000|2021-06-28 00:10:30|34721.7|34571.7|34688.4|34538.4|34721.7|34571.7|34687.1|34537.1|27
1624839040000|2021-06-28 00:10:40|34687.7|34537.7|34669.6|34519.6|34688.3|34538.3|34667.4|34517.4|22
1624839050000|2021-06-28 00:10:50|34667.9|34517.9|34657.3|34507.3|34672.3|34522.3|34657.3|34507.3|23
1624839060000|2021-06-28 00:11:00|34659.9|34509.9|34654|34504|34659.9|34509.9|34650|34500|33
1624839070000|2021-06-28 00:11:10|34658.7|34508.7|34630|34480|34658.7|34508.7|34630|34480|28
1624839080000|2021-06-28 00:11:20|34632.5|34482.5|34558.9|34408.9|34632.5|34482.5|34558.9|34408.9|32
1624839090000|2021-06-28 00:11:30|34550.7|34400.7|34649.6|34499.6|34649.6|34499.6|34535.6|34385.6|39
1624839100000|2021-06-28 00:11:40|34637.4|34487.4|34601.9|34451.9|34641.1|34491.1|34599.8|34449.8|38
1624839110000|2021-06-28 00:11:50|34597.5|34447.5|34599.6|34449.6|34599.6|34449.6|34590.8|34440.8|31
1624839120000|2021-06-28 00:12:00|34600.1|34450.1|34580.2|34430.2|34600.1|34450.1|34575.9|34425.9|32
1624839130000|2021-06-28 00:12:10|34577.8|34427.8|34582.3|34432.3|34585.9|34435.9|34566.8|34416.8|34
1624839140000|2021-06-28 00:12:20|34581.6|34431.6|34598.8|34448.8|34606.2|34456.2|34581.6|34431.6|22
1624839150000|2021-06-28 00:12:30|34601.2|34451.2|34597.5|34447.5|34604.2|34454.2|34596.5|34446.5|30
1624839160000|2021-06-28 00:12:40|34597.7|34447.7|34621.9|34471.9|34621.9|34471.9|34597.7|34447.7|24
1624839170000|2021-06-28 00:12:50|34623.1|34473.1|34614.1|34464.1|34623.6|34473.6|34607.6|34457.6|34
1624839180000|2021-06-28 00:13:00|34614.9|34464.9|34604.7|34454.7|34617.1|34467.1|34604.7|34454.7|26
1624839190000|2021-06-28 00:13:10|34601.4|34451.4|34592.2|34442.2|34606.7|34456.7|34592.2|34442.2|30
1624839200000|2021-06-28 00:13:20|34593.2|34443.2|34590.5|34440.5|34595.1|34445.1|34588.5|34438.5|34
1624839210000|2021-06-28 00:13:30|34593.4|34443.4|34591.2|34441.2|34594.9|34444.9|34588.7|34438.7|31
1624839220000|2021-06-28 00:13:40|34591|34441|34588.4|34438.4|34591.7|34441.7|34588.4|34438.4|14
1624839230000|2021-06-28 00:13:50|34587.9|34437.9|34597.4|34447.4|34597.4|34447.4|34571.8|34421.8|29
1624839240000|2021-06-28 00:14:00|34600|34450|34603.5|34453.5|34625.9|34475.9|34597.4|34447.4|25
1624839250000|2021-06-28 00:14:10|34600.5|34450.5|34583.1|34433.1|34609.5|34459.5|34583.1|34433.1|29
1624839260000|2021-06-28 00:14:20|34575|34425|34588.3|34438.3|34589.4|34439.4|34574.6|34424.6|28
1624839270000|2021-06-28 00:14:30|34588.9|34438.9|34601.1|34451.1|34601.7|34451.7|34582.6|34432.6|34
1624839280000|2021-06-28 00:14:40|34599.5|34449.5|34597.6|34447.6|34603|34453|34593.7|34443.7|26
1624839290000|2021-06-28 00:14:50|34603.2|34453.2|34598.7|34448.7|34603.6|34453.6|34587.1|34437.1|38
1624839300000|2021-06-28 00:15:00|34601.9|34451.9|34615.4|34465.4|34620.9|34470.9|34592.7|34442.7|36
1624839310000|2021-06-28 00:15:10|34614.5|34464.5|34631.4|34481.4|34633.5|34483.5|34612.1|34462.1|34
1624839320000|2021-06-28 00:15:20|34631.3|34481.3|34607.3|34457.3|34631.8|34481.8|34605.5|34455.5|35
1624839330000|2021-06-28 00:15:30|34605.4|34455.4|34588.3|34438.3|34608.4|34458.4|34583.4|34433.4|34
1624839340000|2021-06-28 00:15:40|34585.4|34435.4|34575.4|34425.4|34602.1|34452.1|34571.6|34421.6|30
1624839350000|2021-06-28 00:15:50|34575.7|34425.7|34571.7|34421.7|34577.7|34427.7|34567|34417|29
1624839360000|2021-06-28 00:16:00|34577.1|34427.1|34570.5|34420.5|34584.1|34434.1|34564.8|34414.8|32
1624839370000|2021-06-28 00:16:10|34570.4|34420.4|34574|34424|34594.1|34444.1|34570.4|34420.4|34
1624839380000|2021-06-28 00:16:20|34574.2|34424.2|34566.2|34416.2|34582.2|34432.2|34565|34415|28
1624839390000|2021-06-28 00:16:30|34566.7|34416.7|34557.7|34407.7|34566.7|34416.7|34552.9|34402.9|32
1624839400000|2021-06-28 00:16:40|34559.4|34409.4|34561.9|34411.9|34565.5|34415.5|34554.5|34404.5|36
1624839410000|2021-06-28 00:16:50|34560.8|34410.8|34565.5|34415.5|34565.5|34415.5|34554.3|34404.3|29
1624839420000|2021-06-28 00:17:00|34560.8|34410.8|34540.7|34390.7|34565.5|34415.5|34523.1|34373.1|27
1624839430000|2021-06-28 00:17:10|34530.1|34380.1|34544.2|34394.2|34546.1|34396.1|34526.3|34376.3|38
1624839440000|2021-06-28 00:17:20|34545.3|34395.3|34537.6|34387.6|34554.5|34404.5|34537.6|34387.6|38
1624839450000|2021-06-28 00:17:30|34537.2|34387.2|34536.1|34386.1|34551.7|34401.7|34531.5|34381.5|33
1624839460000|2021-06-28 00:17:40|34533.6|34383.6|34533|34383|34533.6|34383.6|34524.2|34374.2|25
1624839470000|2021-06-28 00:17:50|34530|34380|34516.3|34366.3|34530|34380|34516.3|34366.3|11
1624839480000|2021-06-28 00:18:00|34520.1|34370.1|34534.7|34384.7|34534.9|34384.9|34518|34368|17
1624839490000|2021-06-28 00:18:10|34538.5|34388.5|34541.6|34391.6|34543.8|34393.8|34532.1|34382.1|24
1624839500000|2021-06-28 00:18:20|34539.7|34389.7|34559.1|34409.1|34559.1|34409.1|34537.7|34387.7|26
1624839510000|2021-06-28 00:18:30|34566.5|34416.5|34560.9|34410.9|34569.8|34419.8|34560.9|34410.9|23
1624839520000|2021-06-28 00:18:40|34559.1|34409.1|34559.6|34409.6|34560.2|34410.2|34557.1|34407.1|12
1624839530000|2021-06-28 00:18:50|34568.8|34418.8|34573.4|34423.4|34577|34427|34568.8|34418.8|33
1624839540000|2021-06-28 00:19:00|34572.4|34422.4|34560.5|34410.5|34572.4|34422.4|34560.5|34410.5|27
1624839550000|2021-06-28 00:19:10|34558.5|34408.5|34559.3|34409.3|34570.5|34420.5|34550.4|34400.4|35
1624839560000|2021-06-28 00:19:20|34559.5|34409.5|34571.5|34421.5|34578.7|34428.7|34558|34408|25
1624839570000|2021-06-28 00:19:30|34573|34423|34582.4|34432.4|34583|34433|34571|34421|25
1624839580000|2021-06-28 00:19:40|34584.1|34434.1|34592.3|34442.3|34596.6|34446.6|34584.1|34434.1|31
1624839590000|2021-06-28 00:19:50|34592.4|34442.4|34591.8|34441.8|34592.4|34442.4|34582.9|34432.9|21
1624839600000|2021-06-28 00:20:00|34591.6|34441.6|34564.4|34414.4|34591.6|34441.6|34562.3|34412.3|22
1624839610000|2021-06-28 00:20:10|34564.5|34414.5|34572|34422|34572.7|34422.7|34562.1|34412.1|10
1624839620000|2021-06-28 00:20:20|34568.9|34418.9|34574.2|34424.2|34575.1|34425.1|34563.5|34413.5|24
1624839630000|2021-06-28 00:20:30|34573.8|34423.8|34568.6|34418.6|34573.8|34423.8|34564|34414|20
1624839640000|2021-06-28 00:20:40|34568.4|34418.4|34549.1|34399.1|34568.4|34418.4|34546.9|34396.9|30
1624839650000|2021-06-28 00:20:50|34550.4|34400.4|34554.9|34404.9|34554.9|34404.9|34539.6|34389.6|31
1624839660000|2021-06-28 00:21:00|34554.1|34404.1|34538|34388|34554.1|34404.1|34538|34388|29
1624839670000|2021-06-28 00:21:10|34548.3|34398.3|34544.9|34394.9|34548.5|34398.5|34536.4|34386.4|29
1624839680000|2021-06-28 00:21:20|34544.3|34394.3|34559.4|34409.4|34561.1|34411.1|34544.3|34394.3|28
1624839690000|2021-06-28 00:21:30|34559.7|34409.7|34566.9|34416.9|34573.7|34423.7|34559.7|34409.7|19
1624839700000|2021-06-28 00:21:40|34559.3|34409.3|34546.1|34396.1|34564.3|34414.3|34546.1|34396.1|19
1624839710000|2021-06-28 00:21:50|34547.4|34397.4|34557.4|34407.4|34559.2|34409.2|34546.5|34396.5|13
1624839720000|2021-06-28 00:22:00|34559.4|34409.4|34559.9|34409.9|34562.7|34412.7|34553.9|34403.9|17
1624839730000|2021-06-28 00:22:10|34554.7|34404.7|34565.4|34415.4|34566.9|34416.9|34552.5|34402.5|18
1624839740000|2021-06-28 00:22:20|34565.1|34415.1|34565.3|34415.3|34566.9|34416.9|34562.2|34412.2|12
1624839750000|2021-06-28 00:22:30|34565.4|34415.4|34549.6|34399.6|34566.9|34416.9|34549.6|34399.6|23
1624839760000|2021-06-28 00:22:40|34551.5|34401.5|34553.8|34403.8|34557.2|34407.2|34551.5|34401.5|16
1624839770000|2021-06-28 00:22:50|34554.2|34404.2|34555|34405|34557|34407|34551.6|34401.6|22
1624839780000|2021-06-28 00:23:00|34559.2|34409.2|34566.9|34416.9|34568|34418|34552.6|34402.6|12
1624839790000|2021-06-28 00:23:10|34568.2|34418.2|34568.6|34418.6|34569.9|34419.9|34566.3|34416.3|19
1624839800000|2021-06-28 00:23:20|34568.7|34418.7|34591.3|34441.3|34592|34442|34568.2|34418.2|23
1624839810000|2021-06-28 00:23:30|34589.9|34439.9|34608.7|34458.7|34612.8|34462.8|34587.3|34437.3|26
1624839820000|2021-06-28 00:23:40|34608.2|34458.2|34605.1|34455.1|34609.5|34459.5|34594.1|34444.1|28
1624839830000|2021-06-28 00:23:50|34607.6|34457.6|34611.1|34461.1|34611.4|34461.4|34607.3|34457.3|30
1624839840000|2021-06-28 00:24:00|34609.3|34459.3|34595.4|34445.4|34609.3|34459.3|34595.1|34445.1|27
1624839850000|2021-06-28 00:24:10|34595.6|34445.6|34607.1|34457.1|34607.1|34457.1|34590.1|34440.1|24
1624839860000|2021-06-28 00:24:20|34603.5|34453.5|34599.6|34449.6|34607.8|34457.8|34598.9|34448.9|28
1624839870000|2021-06-28 00:24:30|34600.9|34450.9|34605.2|34455.2|34607.7|34457.7|34597.7|34447.7|23
1624839880000|2021-06-28 00:24:40|34599.4|34449.4|34607|34457|34610.4|34460.4|34599.3|34449.3|33
1624839890000|2021-06-28 00:24:50|34606.9|34456.9|34622.4|34472.4|34623.3|34473.3|34606.6|34456.6|37
1624839900000|2021-06-28 00:25:00|34621.5|34471.5|34656.1|34506.1|34656.2|34506.2|34618.3|34468.3|27
1624839910000|2021-06-28 00:25:10|34657.3|34507.3|34655.3|34505.3|34665.9|34515.9|34639.6|34489.6|26
1624839920000|2021-06-28 00:25:20|34651.7|34501.7|34650.4|34500.4|34652.7|34502.7|34644|34494|20
1624839930000|2021-06-28 00:25:30|34649.6|34499.6|34662.1|34512.1|34662.5|34512.5|34647.9|34497.9|21
1624839940000|2021-06-28 00:25:40|34661.3|34511.3|34697|34547|34697.5|34547.5|34661|34511|34
1624839950000|2021-06-28 00:25:50|34698.1|34548.1|34691.2|34541.2|34710.1|34560.1|34691.2|34541.2|35
1624839960000|2021-06-28 00:26:00|34691.3|34541.3|34713.2|34563.2|34716.3|34566.3|34690.6|34540.6|35
1624839970000|2021-06-28 00:26:10|34711.9|34561.9|34699.8|34549.8|34713.6|34563.6|34699|34549|33
1624839980000|2021-06-28 00:26:20|34696.6|34546.6|34704.3|34554.3|34704.3|34554.3|34691|34541|34
1624839990000|2021-06-28 00:26:30|34705.9|34555.9|34694.4|34544.4|34707.5|34557.5|34693.1|34543.1|28
1624840000000|2021-06-28 00:26:40|34694.2|34544.2|34688|34538|34696.1|34546.1|34688|34538|30
1624840010000|2021-06-28 00:26:50|34688.2|34538.2|34682.1|34532.1|34688.5|34538.5|34681.5|34531.5|29
1624840020000|2021-06-28 00:27:00|34682.2|34532.2|34660.6|34510.6|34682.8|34532.8|34660.6|34510.6|32
1624840030000|2021-06-28 00:27:10|34661.7|34511.7|34652|34502|34665.6|34515.6|34652|34502|35
1624840040000|2021-06-28 00:27:20|34650.2|34500.2|34657.1|34507.1|34658.1|34508.1|34649.9|34499.9|36
1624840050000|2021-06-28 00:27:30|34656.4|34506.4|34655.1|34505.1|34658.9|34508.9|34654.7|34504.7|36
1624840060000|2021-06-28 00:27:40|34654.2|34504.2|34652.9|34502.9|34654.2|34504.2|34640.6|34490.6|29
1624840070000|2021-06-28 00:27:50|34652.7|34502.7|34631.4|34481.4|34653.8|34503.8|34631.3|34481.3|30
1624840080000|2021-06-28 00:28:00|34631.5|34481.5|34743.8|34593.8|34744.2|34594.2|34631.3|34481.3|37
1624840090000|2021-06-28 00:28:10|34747.6|34597.6|34748.7|34598.7|34751|34601|34739.4|34589.4|24
1624840100000|2021-06-28 00:28:20|34746.5|34596.5|34742.1|34592.1|34746.6|34596.6|34737.8|34587.8|26
1624840110000|2021-06-28 00:28:30|34743.5|34593.5|34743.6|34593.6|34745.5|34595.5|34738.6|34588.6|26
1624840120000|2021-06-28 00:28:40|34744.5|34594.5|34802.1|34652.1|34809.2|34659.2|34744.5|34594.5|33
1624840130000|2021-06-28 00:28:50|34804.8|34654.8|34807.7|34657.7|34817.5|34667.5|34804.8|34654.8|25
1624840140000|2021-06-28 00:29:00|34807.2|34657.2|34796.8|34646.8|34814.9|34664.9|34796.8|34646.8|32
1624840150000|2021-06-28 00:29:10|34796.9|34646.9|34762.3|34612.3|34796.9|34646.9|34760.8|34610.8|32
1624840160000|2021-06-28 00:29:20|34762.2|34612.2|34771.1|34621.1|34776.9|34626.9|34761.4|34611.4|34
1624840170000|2021-06-28 00:29:30|34763.7|34613.7|34757.7|34607.7|34776.9|34626.9|34757.7|34607.7|27
1624840180000|2021-06-28 00:29:40|34757.5|34607.5|34764.8|34614.8|34768.6|34618.6|34751.4|34601.4|33
1624840190000|2021-06-28 00:29:50|34764.9|34614.9|34760.7|34610.7|34767|34617|34760.7|34610.7|32
1624840200000|2021-06-28 00:30:00|34758.2|34608.2|34770.9|34620.9|34771.9|34621.9|34758.2|34608.2|29
1624840210000|2021-06-28 00:30:10|34771.8|34621.8|34801.7|34651.7|34806.3|34656.3|34771.8|34621.8|33
1624840220000|2021-06-28 00:30:20|34800.9|34650.9|34785.7|34635.7|34800.9|34650.9|34784.8|34634.8|32
1624840230000|2021-06-28 00:30:30|34785.9|34635.9|34774.9|34624.9|34787.7|34637.7|34770.3|34620.3|32
1624840240000|2021-06-28 00:30:40|34775.6|34625.6|34761.5|34611.5|34776.2|34626.2|34760.2|34610.2|26
1624840250000|2021-06-28 00:30:50|34762.1|34612.1|34755|34605|34770.2|34620.2|34755|34605|25
1624840260000|2021-06-28 00:31:00|34755.6|34605.6|34744.7|34594.7|34757.7|34607.7|34744.6|34594.6|35
1624840270000|2021-06-28 00:31:10|34745.8|34595.8|34743.8|34593.8|34746.8|34596.8|34739.1|34589.1|31
1624840280000|2021-06-28 00:31:20|34743.5|34593.5|34763.8|34613.8|34763.8|34613.8|34743.5|34593.5|26
1624840290000|2021-06-28 00:31:30|34764.4|34614.4|34766.1|34616.1|34768.7|34618.7|34763.8|34613.8|36
1624840300000|2021-06-28 00:31:40|34765.4|34615.4|34751.7|34601.7|34766.3|34616.3|34749.3|34599.3|39
1624840310000|2021-06-28 00:31:50|34752.2|34602.2|34747.9|34597.9|34754.1|34604.1|34747.7|34597.7|34
1624840320000|2021-06-28 00:32:00|34748.5|34598.5|34739.4|34589.4|34748.5|34598.5|34736.5|34586.5|22
1624840330000|2021-06-28 00:32:10|34739.2|34589.2|34758.5|34608.5|34758.5|34608.5|34738.9|34588.9|26
1624840340000|2021-06-28 00:32:20|34758.3|34608.3|34763.6|34613.6|34769.3|34619.3|34757.9|34607.9|32
1624840350000|2021-06-28 00:32:30|34763.4|34613.4|34769.5|34619.5|34772.5|34622.5|34760|34610|30
1624840360000|2021-06-28 00:32:40|34769.3|34619.3|34786.9|34636.9|34786.9|34636.9|34762.4|34612.4|32
1624840370000|2021-06-28 00:32:50|34786.7|34636.7|34791.1|34641.1|34799.4|34649.4|34783.7|34633.7|29
1624840380000|2021-06-28 00:33:00|34789.8|34639.8|34768.6|34618.6|34789.8|34639.8|34765.8|34615.8|30
1624840390000|2021-06-28 00:33:10|34768.4|34618.4|34778.1|34628.1|34779|34629|34768.3|34618.3|36
1624840400000|2021-06-28 00:33:20|34780.2|34630.2|34781.3|34631.3|34789.1|34639.1|34776.6|34626.6|34
1624840410000|2021-06-28 00:33:30|34781.2|34631.2|34784.7|34634.7|34789.6|34639.6|34777.5|34627.5|37
1624840420000|2021-06-28 00:33:40|34785.8|34635.8|34786.7|34636.7|34786.7|34636.7|34780.9|34630.9|37
1624840430000|2021-06-28 00:33:50|34786.8|34636.8|34786.6|34636.6|34788.9|34638.9|34784.6|34634.6|31
1624840440000|2021-06-28 00:34:00|34786.8|34636.8|34816.5|34666.5|34820|34670|34786.8|34636.8|36
1624840450000|2021-06-28 00:34:10|34814.6|34664.6|34832.4|34682.4|34832.4|34682.4|34806.8|34656.8|36
1624840460000|2021-06-28 00:34:20|34831.5|34681.5|34840.6|34690.6|34845|34695|34829.9|34679.9|31
1624840470000|2021-06-28 00:34:30|34840|34690|34824.8|34674.8|34842.6|34692.6|34824.5|34674.5|32
1624840480000|2021-06-28 00:34:40|34824|34674|34838.3|34688.3|34841.2|34691.2|34824|34674|31
1624840490000|2021-06-28 00:34:50|34838.1|34688.1|34840.4|34690.4|34844.1|34694.1|34832|34682|30
1624840500000|2021-06-28 00:35:00|34840.8|34690.8|34878.5|34728.5|34889.3|34739.3|34840.8|34690.8|34
1624840510000|2021-06-28 00:35:10|34880.2|34730.2|34865.5|34715.5|34888|34738|34864.9|34714.9|38
1624840520000|2021-06-28 00:35:20|34866.3|34716.3|34873.3|34723.3|34875.5|34725.5|34864.1|34714.1|30
1624840530000|2021-06-28 00:35:30|34872.6|34722.6|34885.3|34735.3|34886.7|34736.7|34867.2|34717.2|36
1624840540000|2021-06-28 00:35:40|34880.4|34730.4|34875.5|34725.5|34890.2|34740.2|34873.7|34723.7|38
1624840550000|2021-06-28 00:35:50|34875.4|34725.4|34873.2|34723.2|34875.4|34725.4|34871.2|34721.2|31
1624840560000|2021-06-28 00:36:00|34873.3|34723.3|34901.6|34751.6|34903.4|34753.4|34871.2|34721.2|33
1624840570000|2021-06-28 00:36:10|34902.1|34752.1|34885.3|34735.3|34904.1|34754.1|34884.7|34734.7|34
1624840580000|2021-06-28 00:36:20|34884.9|34734.9|34862.8|34712.8|34888.8|34738.8|34862.8|34712.8|27
1624840590000|2021-06-28 00:36:30|34861.3|34711.3|34863.3|34713.3|34866.5|34716.5|34860.8|34710.8|33
1624840600000|2021-06-28 00:36:40|34862.7|34712.7|34870.1|34720.1|34873.7|34723.7|34861.4|34711.4|35
1624840610000|2021-06-28 00:36:50|34869.8|34719.8|34898.2|34748.2|34898.2|34748.2|34861.4|34711.4|36
1624840620000|2021-06-28 00:37:00|34902.8|34752.8|34912.3|34762.3|34912.3|34762.3|34902.4|34752.4|31
1624840630000|2021-06-28 00:37:10|34912.7|34762.7|34910.1|34760.1|34917.3|34767.3|34904.2|34754.2|29
1624840640000|2021-06-28 00:37:20|34909.7|34759.7|34889.3|34739.3|34909.7|34759.7|34889.3|34739.3|36
1624840650000|2021-06-28 00:37:30|34889.2|34739.2|34898.9|34748.9|34909|34759|34884.3|34734.3|37
1624840660000|2021-06-28 00:37:40|34899.1|34749.1|34915.8|34765.8|34916.6|34766.6|34897.2|34747.2|38
1624840670000|2021-06-28 00:37:50|34915.3|34765.3|34940.5|34790.5|34963.3|34813.3|34907.2|34757.2|39
1624840680000|2021-06-28 00:38:00|34918.5|34768.5|34904.5|34754.5|34925.3|34775.3|34904.5|34754.5|36
1624840690000|2021-06-28 00:38:10|34901.5|34751.5|34853.1|34703.1|34902.7|34752.7|34849.2|34699.2|34
1624840700000|2021-06-28 00:38:20|34850|34700|34856.7|34706.7|34867.9|34717.9|34841.5|34691.5|37
1624840710000|2021-06-28 00:38:30|34856.5|34706.5|34852.6|34702.6|34860.4|34710.4|34843.7|34693.7|40
1624840720000|2021-06-28 00:38:40|34852.3|34702.3|34847.8|34697.8|34852.3|34702.3|34834.9|34684.9|32
1624840730000|2021-06-28 00:38:50|34851.9|34701.9|34851.2|34701.2|34859.2|34709.2|34809.7|34659.7|39
1624840740000|2021-06-28 00:39:00|34850.9|34700.9|34874.1|34724.1|34874.1|34724.1|34838|34688|40
1624840750000|2021-06-28 00:39:10|34873.5|34723.5|34872.7|34722.7|34884.6|34734.6|34868|34718|39
1624840760000|2021-06-28 00:39:20|34872.6|34722.6|34896.1|34746.1|34896.1|34746.1|34869.9|34719.9|37
1624840770000|2021-06-28 00:39:30|34896.5|34746.5|34912.9|34762.9|34917|34767|34885.2|34735.2|39
1624840780000|2021-06-28 00:39:40|34912.6|34762.6|34918.6|34768.6|34918.6|34768.6|34870.9|34720.9|35
1624840790000|2021-06-28 00:39:50|34917.5|34767.5|34974.2|34824.2|34978.6|34828.6|34917.5|34767.5|37
1624840800000|2021-06-28 00:40:00|34974.3|34824.3|34954.9|34804.9|34991.3|34841.3|34943.2|34793.2|38
1624840810000|2021-06-28 00:40:10|34955.3|34805.3|34945|34795|34955.9|34805.9|34935.4|34785.4|33
1624840820000|2021-06-28 00:40:20|34944.9|34794.9|34946.7|34796.7|34948.3|34798.3|34923.6|34773.6|26
1624840830000|2021-06-28 00:40:30|34943.9|34793.9|34944.3|34794.3|34960.8|34810.8|34935.6|34785.6|31
1624840840000|2021-06-28 00:40:40|34944|34794|34921.3|34771.3|34944|34794|34921.2|34771.2|20
1624840850000|2021-06-28 00:40:50|34914.4|34764.4|34869.5|34719.5|34916.8|34766.8|34860.5|34710.5|35
1624840860000|2021-06-28 00:41:00|34869.8|34719.8|34853.1|34703.1|34870.3|34720.3|34852.3|34702.3|36
1624840870000|2021-06-28 00:41:10|34854.1|34704.1|34837.3|34687.3|34856.2|34706.2|34836.4|34686.4|36
1624840880000|2021-06-28 00:41:20|34838.2|34688.2|34810.6|34660.6|34840|34690|34807.9|34657.9|36
1624840890000|2021-06-28 00:41:30|34809.4|34659.4|34815.6|34665.6|34815.6|34665.6|34792.3|34642.3|36
1624840900000|2021-06-28 00:41:40|34816.1|34666.1|34790.6|34640.6|34816.1|34666.1|34783.3|34633.3|37
1624840910000|2021-06-28 00:41:50|34790.5|34640.5|34810.2|34660.2|34814.8|34664.8|34785.4|34635.4|35
1624840920000|2021-06-28 00:42:00|34811.6|34661.6|34785.4|34635.4|34817.1|34667.1|34785.4|34635.4|37
1624840930000|2021-06-28 00:42:10|34786.2|34636.2|34769.9|34619.9|34805.1|34655.1|34767.5|34617.5|39
1624840940000|2021-06-28 00:42:20|34769.3|34619.3|34774|34624|34778.3|34628.3|34763.1|34613.1|30
1624840950000|2021-06-28 00:42:30|34773|34623|34788.6|34638.6|34788.6|34638.6|34766.2|34616.2|32
1624840960000|2021-06-28 00:42:40|34788.9|34638.9|34796.3|34646.3|34797.6|34647.6|34784.5|34634.5|37
1624840970000|2021-06-28 00:42:50|34795.2|34645.2|34787.2|34637.2|34796.7|34646.7|34787.1|34637.1|29
1624840980000|2021-06-28 00:43:00|34788.7|34638.7|34776.2|34626.2|34788.7|34638.7|34775.1|34625.1|24
1624840990000|2021-06-28 00:43:10|34776.6|34626.6|34791|34641|34793.4|34643.4|34776.6|34626.6|29
1624841000000|2021-06-28 00:43:20|34792.4|34642.4|34804.6|34654.6|34811.6|34661.6|34792.4|34642.4|29
1624841010000|2021-06-28 00:43:30|34804|34654|34804.4|34654.4|34805.2|34655.2|34801.1|34651.1|37
1624841020000|2021-06-28 00:43:40|34804.3|34654.3|34805.9|34655.9|34809|34659|34803.8|34653.8|33
1624841030000|2021-06-28 00:43:50|34806.8|34656.8|34800.8|34650.8|34806.8|34656.8|34799.9|34649.9|26
1624841040000|2021-06-28 00:44:00|34800.2|34650.2|34801|34651|34802.2|34652.2|34797.4|34647.4|29
1624841050000|2021-06-28 00:44:10|34798.3|34648.3|34790.6|34640.6|34799|34649|34790.6|34640.6|26
1624841060000|2021-06-28 00:44:20|34790.5|34640.5|34761|34611|34790.7|34640.7|34760.6|34610.6|20
1624841070000|2021-06-28 00:44:30|34760.1|34610.1|34762.7|34612.7|34767.3|34617.3|34759.8|34609.8|33
1624841080000|2021-06-28 00:44:40|34762.5|34612.5|34751.3|34601.3|34762.5|34612.5|34746.3|34596.3|28
1624841090000|2021-06-28 00:44:50|34750.4|34600.4|34750.6|34600.6|34751.4|34601.4|34749.4|34599.4|29
1624841100000|2021-06-28 00:45:00|34750.1|34600.1|34763|34613|34764.4|34614.4|34750.1|34600.1|23
1624841110000|2021-06-28 00:45:10|34762.4|34612.4|34757.4|34607.4|34762.4|34612.4|34749|34599|27
1624841120000|2021-06-28 00:45:20|34755.7|34605.7|34749.3|34599.3|34762.2|34612.2|34749.3|34599.3|30
1624841130000|2021-06-28 00:45:30|34750.2|34600.2|34745.8|34595.8|34753.7|34603.7|34745.8|34595.8|20
1624841140000|2021-06-28 00:45:40|34743.2|34593.2|34748.4|34598.4|34748.4|34598.4|34743.2|34593.2|16
1624841150000|2021-06-28 00:45:50|34751.2|34601.2|34729.9|34579.9|34751.2|34601.2|34725|34575|30
1624841160000|2021-06-28 00:46:00|34727.4|34577.4|34723.4|34573.4|34730.7|34580.7|34707|34557|31
1624841170000|2021-06-28 00:46:10|34717.1|34567.1|34705|34555|34718.8|34568.8|34686|34536|33
1624841180000|2021-06-28 00:46:20|34697.9|34547.9|34700.2|34550.2|34700.2|34550.2|34694.8|34544.8|24
1624841190000|2021-06-28 00:46:30|34707.1|34557.1|34706.2|34556.2|34715.4|34565.4|34705.3|34555.3|22
1624841200000|2021-06-28 00:46:40|34705.9|34555.9|34697.5|34547.5|34708.7|34558.7|34695.6|34545.6|26
1624841210000|2021-06-28 00:46:50|34696|34546|34697.5|34547.5|34702.5|34552.5|34694.8|34544.8|24
1624841220000|2021-06-28 00:47:00|34697.1|34547.1|34694.7|34544.7|34698|34548|34688.9|34538.9|25
1624841230000|2021-06-28 00:47:10|34694.5|34544.5|34701.7|34551.7|34702.9|34552.9|34694.5|34544.5|23
1624841240000|2021-06-28 00:47:20|34706.1|34556.1|34715.2|34565.2|34720.2|34570.2|34703.8|34553.8|31
1624841250000|2021-06-28 00:47:30|34715.5|34565.5|34726.9|34576.9|34736.9|34586.9|34714.8|34564.8|35
1624841260000|2021-06-28 00:47:40|34727|34577|34721.2|34571.2|34727|34577|34718|34568|25
1624841270000|2021-06-28 00:47:50|34721.1|34571.1|34720|34570|34721.1|34571.1|34719.5|34569.5|19
1624841280000|2021-06-28 00:48:00|34719.8|34569.8|34695.8|34545.8|34720|34570|34695.7|34545.7|26
1624841290000|2021-06-28 00:48:10|34696.1|34546.1|34695.6|34545.6|34704.4|34554.4|34693.8|34543.8|29
1624841300000|2021-06-28 00:48:20|34694.4|34544.4|34693.7|34543.7|34695.6|34545.6|34692|34542|23
1624841310000|2021-06-28 00:48:30|34692.2|34542.2|34693.7|34543.7|34693.7|34543.7|34692.2|34542.2|14
1624841320000|2021-06-28 00:48:40|34692.6|34542.6|34713.2|34563.2|34713.2|34563.2|34692.6|34542.6|23
1624841330000|2021-06-28 00:48:50|34713.5|34563.5|34702|34552|34713.5|34563.5|34702|34552|12
1624841340000|2021-06-28 00:49:00|34702.2|34552.2|34717|34567|34718.5|34568.5|34701.3|34551.3|30
1624841350000|2021-06-28 00:49:10|34717.6|34567.6|34725.7|34575.7|34730.5|34580.5|34717.6|34567.6|31
1624841360000|2021-06-28 00:49:20|34725.1|34575.1|34724.6|34574.6|34727.2|34577.2|34723.3|34573.3|31
1624841370000|2021-06-28 00:49:30|34727.9|34577.9|34730.2|34580.2|34730.8|34580.8|34727.9|34577.9|28
1624841380000|2021-06-28 00:49:40|34730.7|34580.7|34746.4|34596.4|34746.5|34596.5|34728.4|34578.4|22
1624841390000|2021-06-28 00:49:50|34746.5|34596.5|34754.1|34604.1|34754.1|34604.1|34732.1|34582.1|35
1624841400000|2021-06-28 00:50:00|34754.2|34604.2|34742|34592|34754.3|34604.3|34739.6|34589.6|36
1624841410000|2021-06-28 00:50:10|34741.8|34591.8|34725.1|34575.1|34742.2|34592.2|34724.5|34574.5|26
1624841420000|2021-06-28 00:50:20|34724.6|34574.6|34723.8|34573.8|34726.5|34576.5|34723|34573|16
1624841430000|2021-06-28 00:50:30|34723.7|34573.7|34723.7|34573.7|34724.2|34574.2|34722.5|34572.5|21
1624841440000|2021-06-28 00:50:40|34723.6|34573.6|34730.1|34580.1|34736.3|34586.3|34723.3|34573.3|19
1624841450000|2021-06-28 00:50:50|34729.9|34579.9|34721|34571|34729.9|34579.9|34703.3|34553.3|34
1624841460000|2021-06-28 00:51:00|34721.1|34571.1|34719.3|34569.3|34724.9|34574.9|34717.2|34567.2|35
1624841470000|2021-06-28 00:51:10|34718.9|34568.9|34726.5|34576.5|34727.2|34577.2|34715.1|34565.1|24
1624841480000|2021-06-28 00:51:20|34726.3|34576.3|34742.8|34592.8|34742.8|34592.8|34726.3|34576.3|15
1624841490000|2021-06-28 00:51:30|34744.5|34594.5|34737.1|34587.1|34751.8|34601.8|34737.1|34587.1|25
1624841500000|2021-06-28 00:51:40|34736.7|34586.7|34729.7|34579.7|34738.8|34588.8|34726.3|34576.3|33
1624841510000|2021-06-28 00:51:50|34730|34580|34729.5|34579.5|34732.7|34582.7|34727|34577|26
1624841520000|2021-06-28 00:52:00|34730.7|34580.7|34739.4|34589.4|34741.2|34591.2|34730.7|34580.7|15
1624841530000|2021-06-28 00:52:10|34740.9|34590.9|34750.9|34600.9|34750.9|34600.9|34740.9|34590.9|21
1624841540000|2021-06-28 00:52:20|34750.7|34600.7|34730|34580|34750.9|34600.9|34730|34580|27
1624841550000|2021-06-28 00:52:30|34730.2|34580.2|34729.5|34579.5|34733.1|34583.1|34728.8|34578.8|18
1624841560000|2021-06-28 00:52:40|34729.3|34579.3|34748.9|34598.9|34748.9|34598.9|34729.3|34579.3|6
1624841570000|2021-06-28 00:52:50|34748.5|34598.5|34728|34578|34748.5|34598.5|34726.9|34576.9|34
1624841580000|2021-06-28 00:53:00|34728.5|34578.5|34736.9|34586.9|34736.9|34586.9|34726.2|34576.2|31
1624841590000|2021-06-28 00:53:10|34738.7|34588.7|34708.4|34558.4|34740.6|34590.6|34708.4|34558.4|36
1624841600000|2021-06-28 00:53:20|34715|34565|34692.4|34542.4|34715|34565|34683.6|34533.6|32
1624841610000|2021-06-28 00:53:30|34692.6|34542.6|34686.6|34536.6|34693.9|34543.9|34679.8|34529.8|33
1624841620000|2021-06-28 00:53:40|34687.7|34537.7|34662|34512|34691.8|34541.8|34662|34512|23
1624841630000|2021-06-28 00:53:50|34659.7|34509.7|34662|34512|34667.6|34517.6|34658.9|34508.9|24
1624841640000|2021-06-28 00:54:00|34662.1|34512.1|34681.2|34531.2|34684.4|34534.4|34661.5|34511.5|32
1624841650000|2021-06-28 00:54:10|34681.7|34531.7|34676.7|34526.7|34683.6|34533.6|34676.7|34526.7|19
1624841660000|2021-06-28 00:54:20|34676.9|34526.9|34675.6|34525.6|34689.4|34539.4|34675.6|34525.6|26
1624841670000|2021-06-28 00:54:30|34673.8|34523.8|34663.6|34513.6|34675.8|34525.8|34662.5|34512.5|31
1624841680000|2021-06-28 00:54:40|34662.7|34512.7|34664.4|34514.4|34665.1|34515.1|34660.8|34510.8|33
1624841690000|2021-06-28 00:54:50|34664.7|34514.7|34665.6|34515.6|34667.8|34517.8|34661.9|34511.9|28
1624841700000|2021-06-28 00:55:00|34665.5|34515.5|34681.2|34531.2|34681.2|34531.2|34662.3|34512.3|7
1624841710000|2021-06-28 00:55:10|34674.6|34524.6|34674.3|34524.3|34681.2|34531.2|34669.1|34519.1|18
1624841720000|2021-06-28 00:55:20|34676.4|34526.4|34681.2|34531.2|34681.2|34531.2|34668.2|34518.2|22
1624841730000|2021-06-28 00:55:30|34672.5|34522.5|34654.6|34504.6|34681.2|34531.2|34642.9|34492.9|32
1624841740000|2021-06-28 00:55:40|34654.4|34504.4|34632.1|34482.1|34655.5|34505.5|34631.6|34481.6|35
1624841750000|2021-06-28 00:55:50|34635.5|34485.5|34649.4|34499.4|34649.4|34499.4|34635.5|34485.5|32
1624841760000|2021-06-28 00:56:00|34650|34500|34659.8|34509.8|34661|34511|34648.9|34498.9|36
1624841770000|2021-06-28 00:56:10|34659|34509|34661.8|34511.8|34671.1|34521.1|34659|34509|29
1624841780000|2021-06-28 00:56:20|34661.7|34511.7|34659.8|34509.8|34662.8|34512.8|34659.8|34509.8|27
1624841790000|2021-06-28 00:56:30|34660|34510|34663.6|34513.6|34663.9|34513.9|34659.7|34509.7|16
1624841800000|2021-06-28 00:56:40|34663.3|34513.3|34661.7|34511.7|34670.5|34520.5|34659.6|34509.6|28
1624841810000|2021-06-28 00:56:50|34661.6|34511.6|34664|34514|34667.7|34517.7|34661.6|34511.6|20
1624841820000|2021-06-28 00:57:00|34664.7|34514.7|34653.6|34503.6|34664.7|34514.7|34652.6|34502.6|25
1624841830000|2021-06-28 00:57:10|34652.4|34502.4|34656.2|34506.2|34657.3|34507.3|34648.4|34498.4|21
1624841840000|2021-06-28 00:57:20|34656|34506|34667.3|34517.3|34672.9|34522.9|34656|34506|33
1624841850000|2021-06-28 00:57:30|34667.8|34517.8|34675.6|34525.6|34676.6|34526.6|34662|34512|30
1624841860000|2021-06-28 00:57:40|34674.6|34524.6|34666.6|34516.6|34675.3|34525.3|34654.8|34504.8|34
1624841870000|2021-06-28 00:57:50|34668.8|34518.8|34668.9|34518.9|34676.5|34526.5|34662|34512|23
1624841880000|2021-06-28 00:58:00|34669.4|34519.4|34662.6|34512.6|34680.3|34530.3|34662.6|34512.6|17
1624841890000|2021-06-28 00:58:10|34663.4|34513.4|34668.2|34518.2|34673.2|34523.2|34663.4|34513.4|20
1624841900000|2021-06-28 00:58:20|34668.4|34518.4|34664.9|34514.9|34668.5|34518.5|34653.3|34503.3|27
1624841910000|2021-06-28 00:58:30|34660.8|34510.8|34650.3|34500.3|34664.9|34514.9|34650.3|34500.3|34
1624841920000|2021-06-28 00:58:40|34651|34501|34653.9|34503.9|34657.1|34507.1|34649.6|34499.6|30
1624841930000|2021-06-28 00:58:50|34654|34504|34655.7|34505.7|34655.8|34505.8|34642.6|34492.6|33
1624841940000|2021-06-28 00:59:00|34655.6|34505.6|34635.1|34485.1|34660.8|34510.8|34633.8|34483.8|35
1624841950000|2021-06-28 00:59:10|34635.9|34485.9|34634|34484|34636.7|34486.7|34633.6|34483.6|29
1624841960000|2021-06-28 00:59:20|34635.1|34485.1|34652.2|34502.2|34656.7|34506.7|34634.5|34484.5|35
1624841970000|2021-06-28 00:59:30|34651.1|34501.1|34653.8|34503.8|34654.5|34504.5|34648.5|34498.5|34
1624841980000|2021-06-28 00:59:40|34653.7|34503.7|34654.1|34504.1|34654.8|34504.8|34653.6|34503.6|16
1624841990000|2021-06-28 00:59:50|34653.6|34503.6|34642.1|34492.1|34653.6|34503.6|34641.4|34491.4|33
1624842000000|2021-06-28 01:00:00|34642|34492|34637|34487|34644.9|34494.9|34636.5|34486.5|30
1624842010000|2021-06-28 01:00:10|34636.8|34486.8|34631.3|34481.3|34636.8|34486.8|34630.9|34480.9|15
1624842020000|2021-06-28 01:00:20|34631.1|34481.1|34640|34490|34640.3|34490.3|34631.1|34481.1|31
1624842030000|2021-06-28 01:00:30|34639.9|34489.9|34654.6|34504.6|34654.6|34504.6|34639.9|34489.9|18
1624842040000|2021-06-28 01:00:40|34653.3|34503.3|34654.4|34504.4|34658.8|34508.8|34653.2|34503.2|15
1624842050000|2021-06-28 01:00:50|34653.5|34503.5|34632.9|34482.9|34653.9|34503.9|34632.2|34482.2|24
1624842060000|2021-06-28 01:01:00|34634|34484|34629.4|34479.4|34635|34485|34629.4|34479.4|26
1624842070000|2021-06-28 01:01:10|34629|34479|34618.1|34468.1|34629|34479|34616.4|34466.4|22
1624842080000|2021-06-28 01:01:20|34617.8|34467.8|34615.3|34465.3|34617.8|34467.8|34612|34462|21
1624842090000|2021-06-28 01:01:30|34614.1|34464.1|34621.9|34471.9|34627|34477|34614.1|34464.1|36
1624842100000|2021-06-28 01:01:40|34622.3|34472.3|34619.5|34469.5|34622.3|34472.3|34618.5|34468.5|31
1624842110000|2021-06-28 01:01:50|34619.9|34469.9|34629.6|34479.6|34631.6|34481.6|34619.6|34469.6|32
1624842120000|2021-06-28 01:02:00|34628.6|34478.6|34663.2|34513.2|34663.2|34513.2|34627.4|34477.4|31
1624842130000|2021-06-28 01:02:10|34666|34516|34706|34556|34706.7|34556.7|34663.2|34513.2|35
1624842140000|2021-06-28 01:02:20|34704|34554|34704.8|34554.8|34717|34567|34703.2|34553.2|28
1624842150000|2021-06-28 01:02:30|34705.1|34555.1|34698.7|34548.7|34705.7|34555.7|34694.6|34544.6|29
1624842160000|2021-06-28 01:02:40|34695|34545|34698|34548|34700|34550|34693.9|34543.9|35
1624842170000|2021-06-28 01:02:50|34703.1|34553.1|34701.1|34551.1|34711.2|34561.2|34698.3|34548.3|21
1624842180000|2021-06-28 01:03:00|34699.3|34549.3|34703.1|34553.1|34705.8|34555.8|34699.3|34549.3|30
1624842190000|2021-06-28 01:03:10|34702.9|34552.9|34709.4|34559.4|34709.4|34559.4|34702|34552|13
1624842200000|2021-06-28 01:03:20|34709.7|34559.7|34709.4|34559.4|34711.3|34561.3|34708.7|34558.7|11
1624842210000|2021-06-28 01:03:30|34708.4|34558.4|34724.8|34574.8|34727.4|34577.4|34707.9|34557.9|30
1624842220000|2021-06-28 01:03:40|34724.2|34574.2|34720.3|34570.3|34724.4|34574.4|34718.1|34568.1|29
1624842230000|2021-06-28 01:03:50|34719.4|34569.4|34723.8|34573.8|34724.8|34574.8|34719.1|34569.1|25
1624842240000|2021-06-28 01:04:00|34723.6|34573.6|34711|34561|34724.1|34574.1|34711|34561|9
1624842250000|2021-06-28 01:04:10|34711.2|34561.2|34709.5|34559.5|34711.2|34561.2|34706.3|34556.3|8
1624842260000|2021-06-28 01:04:20|34706.2|34556.2|34720.7|34570.7|34720.8|34570.8|34706.2|34556.2|24
1624842270000|2021-06-28 01:04:30|34720.9|34570.9|34723.5|34573.5|34724.6|34574.6|34720.3|34570.3|25
1624842280000|2021-06-28 01:04:40|34724.2|34574.2|34718.7|34568.7|34724.7|34574.7|34715.6|34565.6|24
1624842290000|2021-06-28 01:04:50|34721.3|34571.3|34723|34573|34723|34573|34707.9|34557.9|28
1624842300000|2021-06-28 01:05:00|34723.5|34573.5|34718.3|34568.3|34725.3|34575.3|34716.7|34566.7|24
1624842310000|2021-06-28 01:05:10|34719.8|34569.8|34712.4|34562.4|34721.6|34571.6|34711.6|34561.6|28
1624842320000|2021-06-28 01:05:20|34715.4|34565.4|34718.2|34568.2|34718.6|34568.6|34710.2|34560.2|27
1624842330000|2021-06-28 01:05:30|34720.1|34570.1|34720.6|34570.6|34720.9|34570.9|34717.5|34567.5|10
1624842340000|2021-06-28 01:05:40|34724.1|34574.1|34726.5|34576.5|34726.5|34576.5|34724.1|34574.1|6
1624842350000|2021-06-28 01:05:50|34727.5|34577.5|34736.1|34586.1|34736.6|34586.6|34726.2|34576.2|13
1624842360000|2021-06-28 01:06:00|34736|34586|34729.4|34579.4|34736|34586|34725.7|34575.7|23
1624842370000|2021-06-28 01:06:10|34730.6|34580.6|34724.3|34574.3|34733.6|34583.6|34724.3|34574.3|14
1624842380000|2021-06-28 01:06:20|34721.4|34571.4|34727.8|34577.8|34727.8|34577.8|34717.4|34567.4|28
1624842390000|2021-06-28 01:06:30|34727.7|34577.7|34722|34572|34727.7|34577.7|34721.1|34571.1|34
1624842400000|2021-06-28 01:06:40|34721.7|34571.7|34724|34574|34724.1|34574.1|34719.8|34569.8|18
1624842410000|2021-06-28 01:06:50|34723|34573|34726.7|34576.7|34726.7|34576.7|34723|34573|9
1624842420000|2021-06-28 01:07:00|34726.5|34576.5|34726.2|34576.2|34728.2|34578.2|34723.4|34573.4|14
1624842430000|2021-06-28 01:07:10|34724.2|34574.2|34703.7|34553.7|34728.2|34578.2|34692.1|34542.1|33
1624842440000|2021-06-28 01:07:20|34710.1|34560.1|34699.1|34549.1|34717.5|34567.5|34690.3|34540.3|30
1624842450000|2021-06-28 01:07:30|34690.3|34540.3|34680.9|34530.9|34699.1|34549.1|34678.4|34528.4|30
1624842460000|2021-06-28 01:07:40|34681.4|34531.4|34688.5|34538.5|34691.1|34541.1|34681.2|34531.2|35
1624842470000|2021-06-28 01:07:50|34686.9|34536.9|34690.6|34540.6|34690.9|34540.9|34683.6|34533.6|34
1624842480000|2021-06-28 01:08:00|34690.9|34540.9|34688.3|34538.3|34690.9|34540.9|34685.9|34535.9|16
1624842490000|2021-06-28 01:08:10|34688.2|34538.2|34708.3|34558.3|34712.2|34562.2|34688.2|34538.2|21
1624842500000|2021-06-28 01:08:20|34707.9|34557.9|34710.8|34560.8|34711.4|34561.4|34702.8|34552.8|34
1624842510000|2021-06-28 01:08:30|34710.9|34560.9|34714.6|34564.6|34719|34569|34709.2|34559.2|36
1624842520000|2021-06-28 01:08:40|34713.6|34563.6|34707.1|34557.1|34713.6|34563.6|34704.7|34554.7|30
1624842530000|2021-06-28 01:08:50|34707.2|34557.2|34697.2|34547.2|34709.9|34559.9|34693.3|34543.3|22
1624842540000|2021-06-28 01:09:00|34695.8|34545.8|34692.7|34542.7|34695.8|34545.8|34689.2|34539.2|22
1624842550000|2021-06-28 01:09:10|34693.7|34543.7|34703.9|34553.9|34704.6|34554.6|34693.7|34543.7|19
1624842560000|2021-06-28 01:09:20|34704.4|34554.4|34703.2|34553.2|34705.4|34555.4|34692.6|34542.6|20
1624842570000|2021-06-28 01:09:30|34701.5|34551.5|34687.1|34537.1|34704.8|34554.8|34682|34532|28
1624842580000|2021-06-28 01:09:40|34687.4|34537.4|34683|34533|34688.8|34538.8|34682.8|34532.8|26
1624842590000|2021-06-28 01:09:50|34682.8|34532.8|34677.9|34527.9|34684.7|34534.7|34677.9|34527.9|20
1624842600000|2021-06-28 01:10:00|34678.3|34528.3|34700.4|34550.4|34700.6|34550.6|34677.5|34527.5|23
1624842610000|2021-06-28 01:10:10|34700.8|34550.8|34710.8|34560.8|34712.8|34562.8|34700.8|34550.8|27
1624842620000|2021-06-28 01:10:20|34714.1|34564.1|34720.6|34570.6|34725.1|34575.1|34714.1|34564.1|29
1624842630000|2021-06-28 01:10:30|34720.8|34570.8|34720.4|34570.4|34723.7|34573.7|34720|34570|29
1624842640000|2021-06-28 01:10:40|34720.8|34570.8|34726.6|34576.6|34728.7|34578.7|34720.6|34570.6|14
1624842650000|2021-06-28 01:10:50|34727.2|34577.2|34741|34591|34741|34591|34727.2|34577.2|10
1624842660000|2021-06-28 01:11:00|34746|34596|34729.3|34579.3|34746|34596|34729.3|34579.3|29
1624842670000|2021-06-28 01:11:10|34729.1|34579.1|34753.9|34603.9|34753.9|34603.9|34728.5|34578.5|26
1624842680000|2021-06-28 01:11:20|34757.2|34607.2|34760.5|34610.5|34760.5|34610.5|34753.7|34603.7|30
1624842690000|2021-06-28 01:11:30|34759|34609|34753.2|34603.2|34759|34609|34750.4|34600.4|30
1624842700000|2021-06-28 01:11:40|34753.3|34603.3|34750|34600|34753.3|34603.3|34746.6|34596.6|26
1624842710000|2021-06-28 01:11:50|34750.2|34600.2|34753.8|34603.8|34756.5|34606.5|34749.8|34599.8|24
1624842720000|2021-06-28 01:12:00|34754.1|34604.1|34750.3|34600.3|34754.4|34604.4|34750.3|34600.3|10
1624842730000|2021-06-28 01:12:10|34751.9|34601.9|34735.1|34585.1|34756|34606|34730.8|34580.8|26
1624842740000|2021-06-28 01:12:20|34734.6|34584.6|34733.7|34583.7|34737.5|34587.5|34729.8|34579.8|25
1624842750000|2021-06-28 01:12:30|34733|34583|34731.1|34581.1|34734.6|34584.6|34731.1|34581.1|25
1624842760000|2021-06-28 01:12:40|34730.8|34580.8|34737.7|34587.7|34740.1|34590.1|34727.9|34577.9|30
1624842770000|2021-06-28 01:12:50|34737|34587|34738|34588|34738.1|34588.1|34737|34587|17
1624842780000|2021-06-28 01:13:00|34738.5|34588.5|34723.2|34573.2|34738.5|34588.5|34721.5|34571.5|22
1624842790000|2021-06-28 01:13:10|34723.3|34573.3|34738.6|34588.6|34738.6|34588.6|34721.4|34571.4|25
1624842800000|2021-06-28 01:13:20|34738|34588|34729.1|34579.1|34738.6|34588.6|34728.4|34578.4|21
1624842810000|2021-06-28 01:13:30|34729.6|34579.6|34737.3|34587.3|34739.3|34589.3|34729.1|34579.1|12
1624842820000|2021-06-28 01:13:40|34737.4|34587.4|34734|34584|34737.9|34587.9|34730.1|34580.1|26
1624842830000|2021-06-28 01:13:50|34732.8|34582.8|34732.5|34582.5|34736.9|34586.9|34731.7|34581.7|29
1624842840000|2021-06-28 01:14:00|34730.6|34580.6|34711.3|34561.3|34730.7|34580.7|34705.4|34555.4|28
1624842850000|2021-06-28 01:14:10|34708.3|34558.3|34719.2|34569.2|34720.2|34570.2|34707.8|34557.8|28
1624842860000|2021-06-28 01:14:20|34723.1|34573.1|34706.5|34556.5|34725.9|34575.9|34706.5|34556.5|23
1624842870000|2021-06-28 01:14:30|34725.9|34575.9|34718.4|34568.4|34725.9|34575.9|34715.8|34565.8|24
1624842880000|2021-06-28 01:14:40|34720.8|34570.8|34725.9|34575.9|34725.9|34575.9|34712|34562|24
1624842890000|2021-06-28 01:14:50|34720.4|34570.4|34698.6|34548.6|34725.9|34575.9|34693.5|34543.5|23
1624842900000|2021-06-28 01:15:00|34695.9|34545.9|34723.2|34573.2|34724.1|34574.1|34695.9|34545.9|25
1624842910000|2021-06-28 01:15:10|34719.9|34569.9|34698.8|34548.8|34719.9|34569.9|34695.9|34545.9|22
1624842920000|2021-06-28 01:15:20|34703.1|34553.1|34678.5|34528.5|34710.8|34560.8|34678.5|34528.5|22
1624842930000|2021-06-28 01:15:30|34678.4|34528.4|34698.6|34548.6|34698.6|34548.6|34668.7|34518.7|28
1624842940000|2021-06-28 01:15:40|34695.8|34545.8|34638|34488|34695.8|34545.8|34628.7|34478.7|34
1624842950000|2021-06-28 01:15:50|34636.4|34486.4|34646.6|34496.6|34649.1|34499.1|34628.7|34478.7|30
1624842960000|2021-06-28 01:16:00|34646.5|34496.5|34633.9|34483.9|34647.7|34497.7|34632.9|34482.9|31
1624842970000|2021-06-28 01:16:10|34627.5|34477.5|34607.6|34457.6|34630|34480|34600.3|34450.3|35
1624842980000|2021-06-28 01:16:20|34607.8|34457.8|34607.7|34457.7|34630.1|34480.1|34605.3|34455.3|27
1624842990000|2021-06-28 01:16:30|34607.6|34457.6|34620.8|34470.8|34625|34475|34605.5|34455.5|27
1624843000000|2021-06-28 01:16:40|34617.4|34467.4|34622.6|34472.6|34626|34476|34617.4|34467.4|34
1624843010000|2021-06-28 01:16:50|34622.7|34472.7|34635.4|34485.4|34636.1|34486.1|34621.8|34471.8|27
1624843020000|2021-06-28 01:17:00|34636.9|34486.9|34643.5|34493.5|34646|34496|34616.6|34466.6|37
1624843030000|2021-06-28 01:17:10|34641.6|34491.6|34653.9|34503.9|34653.9|34503.9|34641.5|34491.5|23
1624843040000|2021-06-28 01:17:20|34654.2|34504.2|34650.6|34500.6|34654.3|34504.3|34646.2|34496.2|22
1624843050000|2021-06-28 01:17:30|34645.7|34495.7|34645.1|34495.1|34655|34505|34645.1|34495.1|18
1624843060000|2021-06-28 01:17:40|34651.2|34501.2|34649|34499|34654.2|34504.2|34647.4|34497.4|20
1624843070000|2021-06-28 01:17:50|34652.9|34502.9|34664.5|34514.5|34666.5|34516.5|34649|34499|24
1624843080000|2021-06-28 01:18:00|34665.1|34515.1|34650|34500|34665.8|34515.8|34647.2|34497.2|26
1624843090000|2021-06-28 01:18:10|34649.8|34499.8|34648.4|34498.4|34650.4|34500.4|34647.6|34497.6|14
1624843100000|2021-06-28 01:18:20|34645.3|34495.3|34644.9|34494.9|34650.1|34500.1|34635.5|34485.5|29
1624843110000|2021-06-28 01:18:30|34645|34495|34645|34495|34646.7|34496.7|34637|34487|31
1624843120000|2021-06-28 01:18:40|34645.6|34495.6|34628.2|34478.2|34646.4|34496.4|34627.9|34477.9|22
1624843130000|2021-06-28 01:18:50|34628.8|34478.8|34627|34477|34629.9|34479.9|34626.9|34476.9|21
1624843140000|2021-06-28 01:19:00|34629.5|34479.5|34633.5|34483.5|34634.8|34484.8|34627|34477|28
1624843150000|2021-06-28 01:19:10|34634.2|34484.2|34630|34480|34634.6|34484.6|34629.3|34479.3|25
1624843160000|2021-06-28 01:19:20|34629.1|34479.1|34628.1|34478.1|34631.1|34481.1|34625.5|34475.5|24
1624843170000|2021-06-28 01:19:30|34628.2|34478.2|34619.8|34469.8|34630.1|34480.1|34613.5|34463.5|15
1624843180000|2021-06-28 01:19:40|34630.1|34480.1|34617.9|34467.9|34630.1|34480.1|34602.2|34452.2|20
1624843190000|2021-06-28 01:19:50|34617.6|34467.6|34630.1|34480.1|34630.1|34480.1|34612.5|34462.5|17
1624843200000|2021-06-28 01:20:00|34625|34475|34605.7|34455.7|34630.1|34480.1|34600|34450|12
1624843210000|2021-06-28 01:20:10|34605.2|34455.2|34596.4|34446.4|34616.1|34466.1|34592.6|34442.6|28
1624843220000|2021-06-28 01:20:20|34599.3|34449.3|34605|34455|34610.6|34460.6|34599.3|34449.3|34
1624843230000|2021-06-28 01:20:30|34605.6|34455.6|34598.5|34448.5|34606.8|34456.8|34589.5|34439.5|32
1624843240000|2021-06-28 01:20:40|34600.1|34450.1|34598.6|34448.6|34602.2|34452.2|34592.5|34442.5|33
1624843250000|2021-06-28 01:20:50|34597.1|34447.1|34595.7|34445.7|34598.6|34448.6|34586.9|34436.9|27
1624843260000|2021-06-28 01:21:00|34593.3|34443.3|34594.8|34444.8|34594.8|34444.8|34588.8|34438.8|16
1624843270000|2021-06-28 01:21:10|34593|34443|34598.3|34448.3|34600|34450|34593|34443|12
1624843280000|2021-06-28 01:21:20|34598.9|34448.9|34616.2|34466.2|34616.5|34466.5|34598.9|34448.9|29
1624843290000|2021-06-28 01:21:30|34616.8|34466.8|34615|34465|34616.9|34466.9|34608.9|34458.9|19
1624843300000|2021-06-28 01:21:40|34614.8|34464.8|34616.7|34466.7|34618|34468|34611.3|34461.3|16
1624843310000|2021-06-28 01:21:50|34616.1|34466.1|34609.9|34459.9|34616.1|34466.1|34609.9|34459.9|9
1624843320000|2021-06-28 01:22:00|34610.9|34460.9|34606.4|34456.4|34612|34462|34604.8|34454.8|9
1624843330000|2021-06-28 01:22:10|34605.9|34455.9|34582.8|34432.8|34610.8|34460.8|34582.8|34432.8|14
1624843340000|2021-06-28 01:22:20|34586.2|34436.2|34585.3|34435.3|34598.2|34448.2|34582.3|34432.3|23
1624843350000|2021-06-28 01:22:30|34584.2|34434.2|34592.6|34442.6|34600|34450|34584.1|34434.1|15
1624843360000|2021-06-28 01:22:40|34592.7|34442.7|34579.4|34429.4|34598.4|34448.4|34576|34426|12
1624843370000|2021-06-28 01:22:50|34578.1|34428.1|34573.7|34423.7|34583.8|34433.8|34573.4|34423.4|25
1624843380000|2021-06-28 01:23:00|34574.9|34424.9|34565.1|34415.1|34579.4|34429.4|34563.4|34413.4|27
1624843390000|2021-06-28 01:23:10|34565|34415|34584.5|34434.5|34584.5|34434.5|34565|34415|27
1624843400000|2021-06-28 01:23:20|34585.6|34435.6|34588.1|34438.1|34588.6|34438.6|34577.9|34427.9|15
1624843410000|2021-06-28 01:23:30|34584|34434|34572.1|34422.1|34588.4|34438.4|34560.1|34410.1|22
1624843420000|2021-06-28 01:23:40|34569.3|34419.3|34571.2|34421.2|34579.7|34429.7|34569.3|34419.3|30
1624843430000|2021-06-28 01:23:50|34577.2|34427.2|34580.8|34430.8|34580.8|34430.8|34569.1|34419.1|25
1624843440000|2021-06-28 01:24:00|34580.6|34430.6|34582.7|34432.7|34583.6|34433.6|34574.9|34424.9|15
1624843450000|2021-06-28 01:24:10|34581.2|34431.2|34581.2|34431.2|34583.6|34433.6|34580.8|34430.8|10
1624843460000|2021-06-28 01:24:20|34582.8|34432.8|34586.7|34436.7|34587.5|34437.5|34574.9|34424.9|22
1624843470000|2021-06-28 01:24:30|34585.2|34435.2|34575.5|34425.5|34585.7|34435.7|34575.5|34425.5|22
1624843480000|2021-06-28 01:24:40|34575.8|34425.8|34565.8|34415.8|34576.9|34426.9|34565.3|34415.3|12
1624843490000|2021-06-28 01:24:50|34573.3|34423.3|34574.5|34424.5|34576.1|34426.1|34571|34421|17
1624843500000|2021-06-28 01:25:00|34574.4|34424.4|34568.9|34418.9|34575.2|34425.2|34568|34418|15
1624843510000|2021-06-28 01:25:10|34572.8|34422.8|34557.2|34407.2|34579.8|34429.8|34556.4|34406.4|22
1624843520000|2021-06-28 01:25:20|34557.4|34407.4|34556.2|34406.2|34557.4|34407.4|34553.1|34403.1|16
1624843530000|2021-06-28 01:25:30|34556.3|34406.3|34561.9|34411.9|34567.3|34417.3|34556.3|34406.3|25
1624843540000|2021-06-28 01:25:40|34562|34412|34567.1|34417.1|34567.1|34417.1|34559.7|34409.7|32
1624843550000|2021-06-28 01:25:50|34566.2|34416.2|34558.3|34408.3|34566.2|34416.2|34553.3|34403.3|25
1624843560000|2021-06-28 01:26:00|34557.9|34407.9|34550.5|34400.5|34558.3|34408.3|34549.5|34399.5|19
1624843570000|2021-06-28 01:26:10|34552.9|34402.9|34547.4|34397.4|34556.8|34406.8|34547.4|34397.4|22
1624843580000|2021-06-28 01:26:20|34546.6|34396.6|34544.1|34394.1|34551.6|34401.6|34542.1|34392.1|30
1624843590000|2021-06-28 01:26:30|34544|34394|34545.5|34395.5|34545.7|34395.7|34543.3|34393.3|18
1624843600000|2021-06-28 01:26:40|34544.9|34394.9|34546.2|34396.2|34547.2|34397.2|34544.8|34394.8|16
1624843610000|2021-06-28 01:26:50|34545.6|34395.6|34537.1|34387.1|34548|34398|34537.1|34387.1|29
1624843620000|2021-06-28 01:27:00|34538.4|34388.4|34546|34396|34546|34396|34536.5|34386.5|26
1624843630000|2021-06-28 01:27:10|34548.3|34398.3|34545.1|34395.1|34548.3|34398.3|34544.2|34394.2|17
1624843640000|2021-06-28 01:27:20|34544.2|34394.2|34541.4|34391.4|34545.9|34395.9|34541|34391|19
1624843650000|2021-06-28 01:27:30|34541.5|34391.5|34536.3|34386.3|34543.5|34393.5|34535.7|34385.7|22
1624843660000|2021-06-28 01:27:40|34536.7|34386.7|34534.1|34384.1|34536.7|34386.7|34533.9|34383.9|20
1624843670000|2021-06-28 01:27:50|34534.2|34384.2|34529.5|34379.5|34534.2|34384.2|34529.5|34379.5|23
1624843680000|2021-06-28 01:28:00|34529.8|34379.8|34529.1|34379.1|34530.5|34380.5|34527.5|34377.5|26
1624843690000|2021-06-28 01:28:10|34529.8|34379.8|34529|34379|34529.8|34379.8|34529|34379|6
1624843700000|2021-06-28 01:28:20|34528.1|34378.1|34533|34383|34533|34383|34527.3|34377.3|4
1624843710000|2021-06-28 01:28:30|34532.4|34382.4|34535.8|34385.8|34535.8|34385.8|34532.4|34382.4|5
1624843720000|2021-06-28 01:28:40|34533.8|34383.8|34525.9|34375.9|34533.8|34383.8|34525.9|34375.9|7
1624843730000|2021-06-28 01:28:50|34525.7|34375.7|34535.2|34385.2|34535.2|34385.2|34522.7|34372.7|20
1624843740000|2021-06-28 01:29:00|34534.6|34384.6|34530.9|34380.9|34536.7|34386.7|34527.4|34377.4|26
1624843750000|2021-06-28 01:29:10|34527.4|34377.4|34532.8|34382.8|34533.4|34383.4|34525.8|34375.8|20
1624843760000|2021-06-28 01:29:20|34532|34382|34478|34328|34532.5|34382.5|34478|34328|22
1624843770000|2021-06-28 01:29:30|34480.6|34330.6|34470|34320|34492.6|34342.6|34467.2|34317.2|28
1624843780000|2021-06-28 01:29:40|34470.4|34320.4|34458.9|34308.9|34470.8|34320.8|34458.9|34308.9|23
1624843790000|2021-06-28 01:29:50|34454.5|34304.5|34466.4|34316.4|34466.4|34316.4|34442.8|34292.8|22
1624843800000|2021-06-28 01:30:00|34467.4|34317.4|34476.6|34326.6|34477.9|34327.9|34467.4|34317.4|22
1624843810000|2021-06-28 01:30:10|34474|34324|34488.3|34338.3|34493.5|34343.5|34474|34324|28
1624843820000|2021-06-28 01:30:20|34486.5|34336.5|34505.1|34355.1|34505.1|34355.1|34479.8|34329.8|28
1624843830000|2021-06-28 01:30:30|34506|34356|34516.8|34366.8|34522.3|34372.3|34506|34356|34
1624843840000|2021-06-28 01:30:40|34517.3|34367.3|34526.3|34376.3|34531.2|34381.2|34517.3|34367.3|26
1624843850000|2021-06-28 01:30:50|34520|34370|34522.7|34372.7|34523.9|34373.9|34519.5|34369.5|20
1624843860000|2021-06-28 01:31:00|34522.6|34372.6|34525.7|34375.7|34528.2|34378.2|34522.5|34372.5|13
1624843870000|2021-06-28 01:31:10|34525.1|34375.1|34524|34374|34525.1|34375.1|34520.9|34370.9|22
1624843880000|2021-06-28 01:31:20|34523.9|34373.9|34531.9|34381.9|34532.7|34382.7|34523.9|34373.9|20
1624843890000|2021-06-28 01:31:30|34530.6|34380.6|34535|34385|34539.8|34389.8|34530.1|34380.1|33
1624843900000|2021-06-28 01:31:40|34535.4|34385.4|34541.6|34391.6|34542.9|34392.9|34532.1|34382.1|22
1624843910000|2021-06-28 01:31:50|34541.9|34391.9|34542.5|34392.5|34542.5|34392.5|34540|34390|6
1624843920000|2021-06-28 01:32:00|34540.3|34390.3|34528.5|34378.5|34540.3|34390.3|34526|34376|29
1624843930000|2021-06-28 01:32:10|34531.8|34381.8|34534.2|34384.2|34535.4|34385.4|34531.5|34381.5|17
1624843940000|2021-06-28 01:32:20|34533.2|34383.2|34537.5|34387.5|34540|34390|34533.2|34383.2|24
1624843950000|2021-06-28 01:32:30|34537.2|34387.2|34531.5|34381.5|34541.7|34391.7|34528.4|34378.4|31
1624843960000|2021-06-28 01:32:40|34531.1|34381.1|34529.5|34379.5|34536|34386|34526.8|34376.8|33
1624843970000|2021-06-28 01:32:50|34529.1|34379.1|34531.7|34381.7|34532.1|34382.1|34528|34378|17
1624843980000|2021-06-28 01:33:00|34532.3|34382.3|34532.7|34382.7|34533.1|34383.1|34529.7|34379.7|22
1624843990000|2021-06-28 01:33:10|34532.8|34382.8|34538.2|34388.2|34544.2|34394.2|34530.6|34380.6|27
1624844000000|2021-06-28 01:33:20|34522.5|34372.5|34507.2|34357.2|34522.5|34372.5|34499.7|34349.7|36
1624844010000|2021-06-28 01:33:30|34507.3|34357.3|34506.8|34356.8|34507.6|34357.6|34505.5|34355.5|21
1624844020000|2021-06-28 01:33:40|34506.5|34356.5|34476.4|34326.4|34506.5|34356.5|34473.1|34323.1|36
1624844030000|2021-06-28 01:33:50|34471.6|34321.6|34475.2|34325.2|34475.2|34325.2|34453.3|34303.3|35
1624844040000|2021-06-28 01:34:00|34475.4|34325.4|34459.7|34309.7|34485.2|34335.2|34458.8|34308.8|37
1624844050000|2021-06-28 01:34:10|34459.2|34309.2|34405.6|34255.6|34459.2|34309.2|34405.6|34255.6|19
1624844060000|2021-06-28 01:34:20|34407.2|34257.2|34411|34261|34411|34261|34407.2|34257.2|2
1624844070000|2021-06-28 01:34:30|34412.6|34262.6|34422.6|34272.6|34422.7|34272.7|34412.6|34262.6|11
1624844080000|2021-06-28 01:34:40|34419.2|34269.2|34421.6|34271.6|34424.3|34274.3|34419.2|34269.2|17
1624844090000|2021-06-28 01:34:50|34421.9|34271.9|34421.8|34271.8|34422|34272|34415.8|34265.8|13
1624844100000|2021-06-28 01:35:00|34420.4|34270.4|34435.6|34285.6|34439.1|34289.1|34418.4|34268.4|26
1624844110000|2021-06-28 01:35:10|34439.4|34289.4|34437.5|34287.5|34444.2|34294.2|34433.5|34283.5|25
1624844120000|2021-06-28 01:35:20|34445.2|34295.2|34445|34295|34446.4|34296.4|34444.8|34294.8|15
1624844130000|2021-06-28 01:35:30|34446.1|34296.1|34426.3|34276.3|34448.8|34298.8|34426.3|34276.3|17
1624844140000|2021-06-28 01:35:40|34425.6|34275.6|34440.1|34290.1|34441.8|34291.8|34423.5|34273.5|22
1624844150000|2021-06-28 01:35:50|34440.8|34290.8|34447.1|34297.1|34447.3|34297.3|34428.6|34278.6|25
1624844160000|2021-06-28 01:36:00|34446.2|34296.2|34452.7|34302.7|34452.7|34302.7|34443.9|34293.9|20
1624844170000|2021-06-28 01:36:10|34453|34303|34466.3|34316.3|34466.3|34316.3|34453|34303|23
1624844180000|2021-06-28 01:36:20|34466.5|34316.5|34475.9|34325.9|34475.9|34325.9|34460.6|34310.6|25
1624844190000|2021-06-28 01:36:30|34478|34328|34484.7|34334.7|34486.4|34336.4|34474|34324|28
1624844200000|2021-06-28 01:36:40|34483.7|34333.7|34465|34315|34483.7|34333.7|34463.6|34313.6|16
1624844210000|2021-06-28 01:36:50|34466.6|34316.6|34477.4|34327.4|34480.1|34330.1|34466.6|34316.6|28
1624844220000|2021-06-28 01:37:00|34476.9|34326.9|34470.7|34320.7|34477.9|34327.9|34463|34313|27
1624844230000|2021-06-28 01:37:10|34469.8|34319.8|34470.1|34320.1|34471.6|34321.6|34468.8|34318.8|17
1624844240000|2021-06-28 01:37:20|34470|34320|34470.4|34320.4|34472.2|34322.2|34469|34319|24
1624844250000|2021-06-28 01:37:30|34470.5|34320.5|34472.4|34322.4|34481|34331|34468.5|34318.5|27
1624844260000|2021-06-28 01:37:40|34471.4|34321.4|34462.1|34312.1|34482.3|34332.3|34461|34311|27
1624844270000|2021-06-28 01:37:50|34462.2|34312.2|34470.8|34320.8|34470.8|34320.8|34458.7|34308.7|25
1624844280000|2021-06-28 01:38:00|34469.8|34319.8|34468.7|34318.7|34470|34320|34462.9|34312.9|30
1624844290000|2021-06-28 01:38:10|34468|34318|34468.8|34318.8|34469.1|34319.1|34463.7|34313.7|21
1624844300000|2021-06-28 01:38:20|34467|34317|34459.9|34309.9|34473.3|34323.3|34459.9|34309.9|19
1624844310000|2021-06-28 01:38:30|34461.9|34311.9|34447.7|34297.7|34461.9|34311.9|34446|34296|20
1624844320000|2021-06-28 01:38:40|34447.4|34297.4|34423|34273|34447.4|34297.4|34423|34273|14
1624844330000|2021-06-28 01:38:50|34427|34277|34429.3|34279.3|34432.8|34282.8|34426.9|34276.9|28
1624844340000|2021-06-28 01:39:00|34428.6|34278.6|34428.1|34278.1|34428.9|34278.9|34420.2|34270.2|20
1624844350000|2021-06-28 01:39:10|34428.4|34278.4|34423.3|34273.3|34428.4|34278.4|34417.5|34267.5|24
1624844360000|2021-06-28 01:39:20|34421.9|34271.9|34423.2|34273.2|34424.7|34274.7|34421.9|34271.9|10
1624844370000|2021-06-28 01:39:30|34427.9|34277.9|34445|34295|34445|34295|34427.9|34277.9|29
1624844380000|2021-06-28 01:39:40|34441.6|34291.6|34437.8|34287.8|34448.4|34298.4|34435.8|34285.8|26
1624844390000|2021-06-28 01:39:50|34438.2|34288.2|34434.6|34284.6|34438.2|34288.2|34432.8|34282.8|12
1624844400000|2021-06-28 01:40:00|34435.6|34285.6|34447.2|34297.2|34447.2|34297.2|34435.6|34285.6|15
1624844410000|2021-06-28 01:40:10|34445.1|34295.1|34463.8|34313.8|34465.8|34315.8|34445.1|34295.1|30
1624844420000|2021-06-28 01:40:20|34463.9|34313.9|34480|34330|34485.4|34335.4|34463.2|34313.2|23
1624844430000|2021-06-28 01:40:30|34482.9|34332.9|34486.1|34336.1|34487|34337|34480|34330|25
1624844440000|2021-06-28 01:40:40|34485.9|34335.9|34488.8|34338.8|34493.1|34343.1|34485.9|34335.9|21
1624844450000|2021-06-28 01:40:50|34490.7|34340.7|34472.1|34322.1|34491.4|34341.4|34470.8|34320.8|20
1624844460000|2021-06-28 01:41:00|34475.5|34325.5|34491.1|34341.1|34495.2|34345.2|34472.6|34322.6|32
1624844470000|2021-06-28 01:41:10|34489.8|34339.8|34512.8|34362.8|34513.2|34363.2|34489.8|34339.8|29
1624844480000|2021-06-28 01:41:20|34513.8|34363.8|34515.9|34365.9|34517.1|34367.1|34510.5|34360.5|14
1624844490000|2021-06-28 01:41:30|34516.6|34366.6|34520.5|34370.5|34525.9|34375.9|34509.9|34359.9|24
1624844500000|2021-06-28 01:41:40|34520.6|34370.6|34526.2|34376.2|34526.2|34376.2|34519.5|34369.5|20
1624844510000|2021-06-28 01:41:50|34522.8|34372.8|34532.1|34382.1|34532.1|34382.1|34522.8|34372.8|12
1624844520000|2021-06-28 01:42:00|34529.9|34379.9|34525.3|34375.3|34529.9|34379.9|34517.7|34367.7|15
1624844530000|2021-06-28 01:42:10|34525.4|34375.4|34525.6|34375.6|34527.8|34377.8|34521.5|34371.5|23
1624844540000|2021-06-28 01:42:20|34524.3|34374.3|34505.7|34355.7|34525|34375|34505.4|34355.4|23
1624844550000|2021-06-28 01:42:30|34505.9|34355.9|34516.4|34366.4|34519.8|34369.8|34505.9|34355.9|30
1624844560000|2021-06-28 01:42:40|34517.7|34367.7|34521.1|34371.1|34525|34375|34517.5|34367.5|15
1624844570000|2021-06-28 01:42:50|34519.5|34369.5|34523.1|34373.1|34523.1|34373.1|34510.1|34360.1|31
1624844580000|2021-06-28 01:43:00|34522.9|34372.9|34506.2|34356.2|34523.5|34373.5|34505.4|34355.4|29
1624844590000|2021-06-28 01:43:10|34506.9|34356.9|34503.2|34353.2|34506.9|34356.9|34500.2|34350.2|18
1624844600000|2021-06-28 01:43:20|34509.6|34359.6|34515|34365|34515|34365|34507.3|34357.3|25
1624844610000|2021-06-28 01:43:30|34513.6|34363.6|34514.3|34364.3|34517.5|34367.5|34513.6|34363.6|17
1624844620000|2021-06-28 01:43:40|34514.5|34364.5|34525.8|34375.8|34525.8|34375.8|34514.3|34364.3|20
1624844630000|2021-06-28 01:43:50|34525.5|34375.5|34524.8|34374.8|34525.8|34375.8|34523.2|34373.2|15
1624844640000|2021-06-28 01:44:00|34524.4|34374.4|34526.9|34376.9|34527.2|34377.2|34522.2|34372.2|16
1624844650000|2021-06-28 01:44:10|34527.4|34377.4|34511|34361|34529.3|34379.3|34511|34361|26
1624844660000|2021-06-28 01:44:20|34510.9|34360.9|34509.2|34359.2|34510.9|34360.9|34507.7|34357.7|14
1624844670000|2021-06-28 01:44:30|34508.9|34358.9|34498.1|34348.1|34509.1|34359.1|34477|34327|32
1624844680000|2021-06-28 01:44:40|34479.9|34329.9|34479.2|34329.2|34491.4|34341.4|34474.5|34324.5|35
1624844690000|2021-06-28 01:44:50|34479|34329|34466|34316|34481.8|34331.8|34462.2|34312.2|27
1624844700000|2021-06-28 01:45:00|34462.3|34312.3|34460.1|34310.1|34468.6|34318.6|34455.1|34305.1|30
1624844710000|2021-06-28 01:45:10|34460|34310|34445.5|34295.5|34475.8|34325.8|34445.5|34295.5|33
1624844720000|2021-06-28 01:45:20|34444.7|34294.7|34456.4|34306.4|34456.4|34306.4|34441.4|34291.4|26
1624844730000|2021-06-28 01:45:30|34454.6|34304.6|34466.6|34316.6|34471.2|34321.2|34453|34303|22
1624844740000|2021-06-28 01:45:40|34468.7|34318.7|34479.1|34329.1|34481.1|34331.1|34468.7|34318.7|16
1624844750000|2021-06-28 01:45:50|34480.5|34330.5|34488.8|34338.8|34490.6|34340.6|34479.6|34329.6|29
1624844760000|2021-06-28 01:46:00|34496.4|34346.4|34508.1|34358.1|34508.1|34358.1|34494.7|34344.7|27
1624844770000|2021-06-28 01:46:10|34507.6|34357.6|34520.8|34370.8|34521.1|34371.1|34507.3|34357.3|26
1624844780000|2021-06-28 01:46:20|34520.2|34370.2|34533.5|34383.5|34534.3|34384.3|34520.2|34370.2|16
1624844790000|2021-06-28 01:46:30|34535.6|34385.6|34531.1|34381.1|34535.6|34385.6|34529.9|34379.9|18
1624844800000|2021-06-28 01:46:40|34529.7|34379.7|34524.9|34374.9|34529.7|34379.7|34514.2|34364.2|28
1624844810000|2021-06-28 01:46:50|34524.6|34374.6|34528.8|34378.8|34530.7|34380.7|34524.3|34374.3|31
1624844820000|2021-06-28 01:47:00|34528.4|34378.4|34513.2|34363.2|34530.9|34380.9|34502.8|34352.8|33
1624844830000|2021-06-28 01:47:10|34509.1|34359.1|34516.1|34366.1|34516.6|34366.6|34508.2|34358.2|30
1624844840000|2021-06-28 01:47:20|34516.7|34366.7|34514.7|34364.7|34522|34372|34514.2|34364.2|21
1624844850000|2021-06-28 01:47:30|34515.2|34365.2|34503.9|34353.9|34515.2|34365.2|34502.2|34352.2|30
1624844860000|2021-06-28 01:47:40|34504.8|34354.8|34518|34368|34518|34368|34504.4|34354.4|33
1624844870000|2021-06-28 01:47:50|34517.9|34367.9|34524.3|34374.3|34534.5|34384.5|34517.9|34367.9|25
1624844880000|2021-06-28 01:48:00|34525.5|34375.5|34537|34387|34537|34387|34525.4|34375.4|25
1624844890000|2021-06-28 01:48:10|34534.3|34384.3|34534.8|34384.8|34536.3|34386.3|34529.2|34379.2|31
1624844900000|2021-06-28 01:48:20|34534.4|34384.4|34539.1|34389.1|34539.3|34389.3|34534.2|34384.2|29
1624844910000|2021-06-28 01:48:30|34538.9|34388.9|34549.3|34399.3|34549.6|34399.6|34538.9|34388.9|29
1624844920000|2021-06-28 01:48:40|34552.1|34402.1|34545.5|34395.5|34556.1|34406.1|34545.5|34395.5|31
1624844930000|2021-06-28 01:48:50|34544.8|34394.8|34542.7|34392.7|34544.8|34394.8|34539|34389|37
1624844940000|2021-06-28 01:49:00|34543|34393|34530|34380|34543|34393|34513.7|34363.7|31
1624844950000|2021-06-28 01:49:10|34529.9|34379.9|34535.2|34385.2|34545.3|34395.3|34529.9|34379.9|20
1624844960000|2021-06-28 01:49:20|34534.3|34384.3|34525.8|34375.8|34537|34387|34522.2|34372.2|14
1624844970000|2021-06-28 01:49:30|34522.2|34372.2|34529.4|34379.4|34529.4|34379.4|34520.2|34370.2|29
1624844980000|2021-06-28 01:49:40|34530.6|34380.6|34524|34374|34531.3|34381.3|34523.6|34373.6|25
1624844990000|2021-06-28 01:49:50|34523.6|34373.6|34522.5|34372.5|34524.4|34374.4|34514.2|34364.2|30
1624845000000|2021-06-28 01:50:00|34523.1|34373.1|34528.6|34378.6|34533|34383|34523.1|34373.1|18
1624845010000|2021-06-28 01:50:10|34529.9|34379.9|34528|34378|34531.3|34381.3|34527.5|34377.5|9
1624845020000|2021-06-28 01:50:20|34529.1|34379.1|34529.2|34379.2|34529.2|34379.2|34518.5|34368.5|16
1624845030000|2021-06-28 01:50:30|34529.7|34379.7|34530.4|34380.4|34540.3|34390.3|34529.5|34379.5|18
1624845040000|2021-06-28 01:50:40|34531.8|34381.8|34539.3|34389.3|34548.5|34398.5|34531.8|34381.8|21
1624845050000|2021-06-28 01:50:50|34534.2|34384.2|34538.5|34388.5|34538.6|34388.6|34530.5|34380.5|22
1624845060000|2021-06-28 01:51:00|34541.8|34391.8|34514.3|34364.3|34544.9|34394.9|34514.3|34364.3|22
1624845070000|2021-06-28 01:51:10|34514.8|34364.8|34518.8|34368.8|34520|34370|34514.1|34364.1|15
1624845080000|2021-06-28 01:51:20|34518.2|34368.2|34513.1|34363.1|34524.6|34374.6|34509.4|34359.4|27
1624845090000|2021-06-28 01:51:30|34513.4|34363.4|34508.3|34358.3|34513.9|34363.9|34500.6|34350.6|23
1624845100000|2021-06-28 01:51:40|34508.5|34358.5|34518.9|34368.9|34519.4|34369.4|34508.2|34358.2|19
1624845110000|2021-06-28 01:51:50|34519|34369|34513.7|34363.7|34519|34369|34511.4|34361.4|14
1624845120000|2021-06-28 01:52:00|34515|34365|34533|34383|34533.8|34383.8|34515|34365|28
1624845130000|2021-06-28 01:52:10|34534.1|34384.1|34524.4|34374.4|34534.4|34384.4|34520.8|34370.8|22
1624845140000|2021-06-28 01:52:20|34524.5|34374.5|34533.4|34383.4|34537.9|34387.9|34523.9|34373.9|20
1624845150000|2021-06-28 01:52:30|34533.6|34383.6|34547.7|34397.7|34550.2|34400.2|34533.5|34383.5|20
1624845160000|2021-06-28 01:52:40|34545.3|34395.3|34549|34399|34549.4|34399.4|34544.1|34394.1|16
1624845170000|2021-06-28 01:52:50|34549.1|34399.1|34539.5|34389.5|34549.7|34399.7|34538.3|34388.3|19
1624845180000|2021-06-28 01:53:00|34537.4|34387.4|34559.8|34409.8|34564.6|34414.6|34536.9|34386.9|29
1624845190000|2021-06-28 01:53:10|34557.8|34407.8|34560.2|34410.2|34565.9|34415.9|34557.5|34407.5|31
1624845200000|2021-06-28 01:53:20|34561.6|34411.6|34542.8|34392.8|34562.5|34412.5|34538.5|34388.5|23
1624845210000|2021-06-28 01:53:30|34545.3|34395.3|34552|34402|34552|34402|34544|34394|21
1624845220000|2021-06-28 01:53:40|34551.5|34401.5|34542.1|34392.1|34552.9|34402.9|34539.7|34389.7|26
1624845230000|2021-06-28 01:53:50|34538.5|34388.5|34522.7|34372.7|34539.4|34389.4|34522.7|34372.7|25
1624845240000|2021-06-28 01:54:00|34519.2|34369.2|34521.4|34371.4|34521.5|34371.5|34514.5|34364.5|32
1624845250000|2021-06-28 01:54:10|34524.8|34374.8|34526.6|34376.6|34528|34378|34523.7|34373.7|26
1624845260000|2021-06-28 01:54:20|34526.4|34376.4|34517.1|34367.1|34535.2|34385.2|34517.1|34367.1|28
1624845270000|2021-06-28 01:54:30|34515.5|34365.5|34520.8|34370.8|34531.8|34381.8|34515.3|34365.3|24
1624845280000|2021-06-28 01:54:40|34520.7|34370.7|34525.6|34375.6|34528|34378|34514.9|34364.9|20
1624845290000|2021-06-28 01:54:50|34515.7|34365.7|34512.2|34362.2|34522.2|34372.2|34512.2|34362.2|28
1624845300000|2021-06-28 01:55:00|34505|34355|34501.7|34351.7|34517.7|34367.7|34499.7|34349.7|27
1624845310000|2021-06-28 01:55:10|34498.9|34348.9|34483.5|34333.5|34502.2|34352.2|34475|34325|26
1624845320000|2021-06-28 01:55:20|34483|34333|34468.9|34318.9|34484.3|34334.3|34468.9|34318.9|30
1624845330000|2021-06-28 01:55:30|34468.6|34318.6|34451.5|34301.5|34475.6|34325.6|34451.5|34301.5|24
1624845340000|2021-06-28 01:55:40|34456.9|34306.9|34466.3|34316.3|34475.6|34325.6|34449.1|34299.1|23
1624845350000|2021-06-28 01:55:50|34455.2|34305.2|34460.8|34310.8|34475.6|34325.6|34452|34302|26
1624845360000|2021-06-28 01:56:00|34461.1|34311.1|34451.2|34301.2|34461.1|34311.1|34447.5|34297.5|20
1624845370000|2021-06-28 01:56:10|34453.8|34303.8|34451.6|34301.6|34453.8|34303.8|34443.9|34293.9|23
1624845380000|2021-06-28 01:56:20|34452.9|34302.9|34463.6|34313.6|34468.3|34318.3|34452.9|34302.9|15
1624845390000|2021-06-28 01:56:30|34463.7|34313.7|34456.6|34306.6|34464.1|34314.1|34448.7|34298.7|17
1624845400000|2021-06-28 01:56:40|34455.4|34305.4|34433.5|34283.5|34455.8|34305.8|34425.1|34275.1|27
1624845410000|2021-06-28 01:56:50|34437.1|34287.1|34432.8|34282.8|34437.3|34287.3|34431.2|34281.2|21
1624845420000|2021-06-28 01:57:00|34432.5|34282.5|34423.2|34273.2|34433.6|34283.6|34422.5|34272.5|12
1624845430000|2021-06-28 01:57:10|34422.6|34272.6|34432.6|34282.6|34440.2|34290.2|34416.6|34266.6|21
1624845440000|2021-06-28 01:57:20|34428.5|34278.5|34432.8|34282.8|34438.2|34288.2|34427.6|34277.6|11
1624845450000|2021-06-28 01:57:30|34435.2|34285.2|34406.8|34256.8|34445.3|34295.3|34406.8|34256.8|34
1624845460000|2021-06-28 01:57:40|34413.4|34263.4|34410|34260|34426.4|34276.4|34406.9|34256.9|33
1624845470000|2021-06-28 01:57:50|34409.8|34259.8|34398.9|34248.9|34409.8|34259.8|34398|34248|23
1624845480000|2021-06-28 01:58:00|34398.1|34248.1|34398.8|34248.8|34402|34252|34396.8|34246.8|17
1624845490000|2021-06-28 01:58:10|34398.7|34248.7|34429.9|34279.9|34433|34283|34398.7|34248.7|26
1624845500000|2021-06-28 01:58:20|34430.1|34280.1|34449.4|34299.4|34452|34302|34430.1|34280.1|34
1624845510000|2021-06-28 01:58:30|34446.2|34296.2|34435.6|34285.6|34446.2|34296.2|34435.6|34285.6|32
1624845520000|2021-06-28 01:58:40|34435.3|34285.3|34431.7|34281.7|34436.3|34286.3|34431.3|34281.3|23
1624845530000|2021-06-28 01:58:50|34428.6|34278.6|34431.8|34281.8|34434.2|34284.2|34426.1|34276.1|17
1624845540000|2021-06-28 01:59:00|34432.2|34282.2|34416.5|34266.5|34437.1|34287.1|34414.3|34264.3|32
1624845550000|2021-06-28 01:59:10|34415.9|34265.9|34415.1|34265.1|34417|34267|34411.8|34261.8|24
1624845560000|2021-06-28 01:59:20|34414.8|34264.8|34411.5|34261.5|34414.8|34264.8|34409.6|34259.6|16
1624845570000|2021-06-28 01:59:30|34412.6|34262.6|34413.4|34263.4|34414.3|34264.3|34409.9|34259.9|26
1624845580000|2021-06-28 01:59:40|34410.1|34260.1|34400|34250|34410.6|34260.6|34400|34250|24
1624845590000|2021-06-28 01:59:50|34400.1|34250.1|34379.2|34229.2|34401.4|34251.4|34378.7|34228.7|23
1624845600000|2021-06-28 02:00:00|34364|34214|34406|34256|34406|34256|34358.2|34208.2|35
1624845610000|2021-06-28 02:00:10|34407.8|34257.8|34415.2|34265.2|34415.2|34265.2|34406.1|34256.1|17
1624845620000|2021-06-28 02:00:20|34415.9|34265.9|34431.3|34281.3|34431.3|34281.3|34415.4|34265.4|23
1624845630000|2021-06-28 02:00:30|34431.1|34281.1|34422.3|34272.3|34431.1|34281.1|34420.9|34270.9|26
1624845640000|2021-06-28 02:00:40|34425.6|34275.6|34422.4|34272.4|34425.6|34275.6|34420.2|34270.2|13
1624845650000|2021-06-28 02:00:50|34424|34274|34434.4|34284.4|34434.4|34284.4|34422.4|34272.4|9
1624845660000|2021-06-28 02:01:00|34434.6|34284.6|34441.6|34291.6|34445.1|34295.1|34433.4|34283.4|15
1624845670000|2021-06-28 02:01:10|34440.7|34290.7|34432.8|34282.8|34442.3|34292.3|34432.8|34282.8|34
1624845680000|2021-06-28 02:01:20|34433.3|34283.3|34431.3|34281.3|34440.2|34290.2|34431.1|34281.1|19
1624845690000|2021-06-28 02:01:30|34431|34281|34438.5|34288.5|34441.6|34291.6|34431|34281|20
1624845700000|2021-06-28 02:01:40|34438.6|34288.6|34452.6|34302.6|34452.6|34302.6|34434.1|34284.1|28
1624845710000|2021-06-28 02:01:50|34456.5|34306.5|34477.1|34327.1|34478.3|34328.3|34455.3|34305.3|30
1624845720000|2021-06-28 02:02:00|34475.4|34325.4|34453.8|34303.8|34475.4|34325.4|34452|34302|28
1624845730000|2021-06-28 02:02:10|34453.3|34303.3|34474.6|34324.6|34474.6|34324.6|34451.4|34301.4|22
1624845740000|2021-06-28 02:02:20|34473.8|34323.8|34472.6|34322.6|34477.6|34327.6|34471.7|34321.7|27
1624845750000|2021-06-28 02:02:30|34472.7|34322.7|34491.8|34341.8|34494.6|34344.6|34472.6|34322.6|16
1624845760000|2021-06-28 02:02:40|34489.9|34339.9|34495.1|34345.1|34495.1|34345.1|34478.8|34328.8|21
1624845770000|2021-06-28 02:02:50|34495.5|34345.5|34503.5|34353.5|34503.5|34353.5|34495.5|34345.5|14
1624845780000|2021-06-28 02:03:00|34502.5|34352.5|34491.9|34341.9|34503.5|34353.5|34488.3|34338.3|15
1624845790000|2021-06-28 02:03:10|34490|34340|34479.3|34329.3|34490|34340|34473.5|34323.5|26
1624845800000|2021-06-28 02:03:20|34480.6|34330.6|34478.3|34328.3|34480.6|34330.6|34477.3|34327.3|10
1624845810000|2021-06-28 02:03:30|34479.2|34329.2|34475.6|34325.6|34480.3|34330.3|34475.6|34325.6|19
1624845820000|2021-06-28 02:03:40|34481.3|34331.3|34478.5|34328.5|34481.7|34331.7|34475.6|34325.6|16
1624845830000|2021-06-28 02:03:50|34473.7|34323.7|34486.2|34336.2|34489|34339|34473.7|34323.7|25
1624845840000|2021-06-28 02:04:00|34484.1|34334.1|34459.9|34309.9|34484.1|34334.1|34459.9|34309.9|27
1624845850000|2021-06-28 02:04:10|34459.8|34309.8|34442.5|34292.5|34459.8|34309.8|34440.5|34290.5|37
1624845860000|2021-06-28 02:04:20|34443.7|34293.7|34453.2|34303.2|34456.4|34306.4|34442.5|34292.5|26
1624845870000|2021-06-28 02:04:30|34453.5|34303.5|34448.6|34298.6|34458.5|34308.5|34448.4|34298.4|27
1624845880000|2021-06-28 02:04:40|34449|34299|34451.5|34301.5|34458.6|34308.6|34449|34299|23
1624845890000|2021-06-28 02:04:50|34452.5|34302.5|34452.5|34302.5|34452.5|34302.5|34449.4|34299.4|13
1624845900000|2021-06-28 02:05:00|34451.5|34301.5|34455.5|34305.5|34455.5|34305.5|34450|34300|14
1624845910000|2021-06-28 02:05:10|34456.3|34306.3|34477.4|34327.4|34479.9|34329.9|34455.4|34305.4|23
1624845920000|2021-06-28 02:05:20|34478.4|34328.4|34505.2|34355.2|34506.7|34356.7|34478.4|34328.4|21
1624845930000|2021-06-28 02:05:30|34504.8|34354.8|34492.4|34342.4|34506.8|34356.8|34492.4|34342.4|18
1624845940000|2021-06-28 02:05:40|34492.2|34342.2|34496.3|34346.3|34498.8|34348.8|34492.2|34342.2|21
1624845950000|2021-06-28 02:05:50|34496.4|34346.4|34496.4|34346.4|34497.5|34347.5|34493.6|34343.6|29
1624845960000|2021-06-28 02:06:00|34496.5|34346.5|34495.4|34345.4|34496.5|34346.5|34494.8|34344.8|13
1624845970000|2021-06-28 02:06:10|34495|34345|34495.9|34345.9|34495.9|34345.9|34493.3|34343.3|14
1624845980000|2021-06-28 02:06:20|34495.5|34345.5|34494.1|34344.1|34505.4|34355.4|34494.1|34344.1|15
1624845990000|2021-06-28 02:06:30|34493.7|34343.7|34496.5|34346.5|34496.5|34346.5|34493.6|34343.6|23
1624846000000|2021-06-28 02:06:40|34495.1|34345.1|34487|34337|34496.5|34346.5|34487|34337|22
1624846010000|2021-06-28 02:06:50|34482.7|34332.7|34472.3|34322.3|34495.6|34345.6|34462.5|34312.5|24
1624846020000|2021-06-28 02:07:00|34466.2|34316.2|34473.8|34323.8|34481.1|34331.1|34460|34310|29
1624846030000|2021-06-28 02:07:10|34471.8|34321.8|34458.8|34308.8|34472.8|34322.8|34457|34307|18
1624846040000|2021-06-28 02:07:20|34457.2|34307.2|34473.2|34323.2|34473.2|34323.2|34454.4|34304.4|24
1624846050000|2021-06-28 02:07:30|34474.4|34324.4|34490.5|34340.5|34490.5|34340.5|34474.4|34324.4|32
1624846060000|2021-06-28 02:07:40|34490.4|34340.4|34497.4|34347.4|34498.8|34348.8|34490.4|34340.4|27
1624846070000|2021-06-28 02:07:50|34492.1|34342.1|34496.9|34346.9|34498.3|34348.3|34492.1|34342.1|17
1624846080000|2021-06-28 02:08:00|34498|34348|34519.7|34369.7|34519.7|34369.7|34498|34348|24
1624846090000|2021-06-28 02:08:10|34520.8|34370.8|34515|34365|34520.8|34370.8|34513.7|34363.7|26
1624846100000|2021-06-28 02:08:20|34513.6|34363.6|34490.5|34340.5|34514|34364|34487.6|34337.6|30
1624846110000|2021-06-28 02:08:30|34493.4|34343.4|34511.1|34361.1|34511.8|34361.8|34493.4|34343.4|32
1624846120000|2021-06-28 02:08:40|34510.5|34360.5|34488.8|34338.8|34516.8|34366.8|34488.8|34338.8|26
1624846130000|2021-06-28 02:08:50|34489.1|34339.1|34478.4|34328.4|34489.1|34339.1|34471.6|34321.6|22
1624846140000|2021-06-28 02:09:00|34482.6|34332.6|34505.9|34355.9|34506.3|34356.3|34482.6|34332.6|28
1624846150000|2021-06-28 02:09:10|34506.1|34356.1|34512.1|34362.1|34512.9|34362.9|34506.1|34356.1|26
1624846160000|2021-06-28 02:09:20|34512.9|34362.9|34505|34355|34513.1|34363.1|34498.1|34348.1|26
1624846170000|2021-06-28 02:09:30|34503.6|34353.6|34490.4|34340.4|34503.6|34353.6|34487.9|34337.9|19
1624846180000|2021-06-28 02:09:40|34489|34339|34506.7|34356.7|34509.1|34359.1|34487.8|34337.8|24
1624846190000|2021-06-28 02:09:50|34498.9|34348.9|34502.7|34352.7|34513.1|34363.1|34498.9|34348.9|19
1624846200000|2021-06-28 02:10:00|34502.4|34352.4|34515.7|34365.7|34516.4|34366.4|34499.6|34349.6|24
1624846210000|2021-06-28 02:10:10|34516.6|34366.6|34521.5|34371.5|34522.8|34372.8|34516.4|34366.4|32
1624846220000|2021-06-28 02:10:20|34522.4|34372.4|34516.6|34366.6|34522.7|34372.7|34515.5|34365.5|20
1624846230000|2021-06-28 02:10:30|34516.4|34366.4|34515.7|34365.7|34518.1|34368.1|34515.3|34365.3|17
1624846240000|2021-06-28 02:10:40|34519.2|34369.2|34511.4|34361.4|34520.7|34370.7|34510.4|34360.4|30
1624846250000|2021-06-28 02:10:50|34510.4|34360.4|34510.3|34360.3|34513.3|34363.3|34510.3|34360.3|9
1624846260000|2021-06-28 02:11:00|34508.6|34358.6|34480.6|34330.6|34510.4|34360.4|34480.5|34330.5|19
1624846270000|2021-06-28 02:11:10|34483.4|34333.4|34488.4|34338.4|34490.8|34340.8|34483.4|34333.4|13
1624846280000|2021-06-28 02:11:20|34489.7|34339.7|34485.1|34335.1|34489.7|34339.7|34482.8|34332.8|27
1624846290000|2021-06-28 02:11:30|34485|34335|34488.9|34338.9|34489.5|34339.5|34482.6|34332.6|22
1624846300000|2021-06-28 02:11:40|34489.6|34339.6|34482.6|34332.6|34495.2|34345.2|34482.4|34332.4|23
1624846310000|2021-06-28 02:11:50|34482|34332|34481.9|34331.9|34489.5|34339.5|34481.9|34331.9|8
1624846320000|2021-06-28 02:12:00|34482.8|34332.8|34469.7|34319.7|34489.5|34339.5|34459.8|34309.8|13
1624846330000|2021-06-28 02:12:10|34458.9|34308.9|34472.4|34322.4|34472.7|34322.7|34457.8|34307.8|21
1624846340000|2021-06-28 02:12:20|34472.6|34322.6|34458.1|34308.1|34475.1|34325.1|34458.1|34308.1|22
1624846350000|2021-06-28 02:12:30|34457.4|34307.4|34469.3|34319.3|34469.3|34319.3|34457.4|34307.4|13
1624846360000|2021-06-28 02:12:40|34468.5|34318.5|34468|34318|34469.3|34319.3|34466.8|34316.8|11
1624846370000|2021-06-28 02:12:50|34466.8|34316.8|34468.1|34318.1|34468.1|34318.1|34466.8|34316.8|5
1624846380000|2021-06-28 02:13:00|34468.2|34318.2|34468.2|34318.2|34468.2|34318.2|34468|34318|7
1624846390000|2021-06-28 02:13:10|34469.8|34319.8|34464.4|34314.4|34472.4|34322.4|34460.4|34310.4|31
1624846400000|2021-06-28 02:13:20|34464|34314|34441.8|34291.8|34464.7|34314.7|34441.8|34291.8|6
1624846410000|2021-06-28 02:13:30|34451.6|34301.6|34439|34289|34451.6|34301.6|34439|34289|9
1624846420000|2021-06-28 02:13:40|34440.8|34290.8|34430|34280|34440.8|34290.8|34424.9|34274.9|25
1624846430000|2021-06-28 02:13:50|34429.9|34279.9|34441|34291|34441|34291|34427.2|34277.2|10
1624846440000|2021-06-28 02:14:00|34441.1|34291.1|34441.2|34291.2|34441.9|34291.9|34434.6|34284.6|23
1624846450000|2021-06-28 02:14:10|34440.8|34290.8|34442|34292|34442.3|34292.3|34440.4|34290.4|11
1624846460000|2021-06-28 02:14:20|34442.3|34292.3|34442|34292|34443.9|34293.9|34441.3|34291.3|12
1624846470000|2021-06-28 02:14:30|34442.8|34292.8|34451.6|34301.6|34452.3|34302.3|34442.8|34292.8|19
1624846480000|2021-06-28 02:14:40|34450.5|34300.5|34473.7|34323.7|34475.3|34325.3|34449|34299|32
1624846490000|2021-06-28 02:14:50|34472.6|34322.6|34460.1|34310.1|34472.6|34322.6|34456.5|34306.5|36
1624846500000|2021-06-28 02:15:00|34460|34310|34470.4|34320.4|34474.9|34324.9|34460|34310|26
1624846510000|2021-06-28 02:15:10|34470.5|34320.5|34485.2|34335.2|34497.4|34347.4|34470.2|34320.2|29
1624846520000|2021-06-28 02:15:20|34483.9|34333.9|34494.1|34344.1|34494.4|34344.4|34479.4|34329.4|33
1624846530000|2021-06-28 02:15:30|34491.5|34341.5|34500.7|34350.7|34500.7|34350.7|34490.2|34340.2|23
1624846540000|2021-06-28 02:15:40|34493.7|34343.7|34497.1|34347.1|34500.9|34350.9|34490.8|34340.8|23
1624846550000|2021-06-28 02:15:50|34496|34346|34501.5|34351.5|34503.6|34353.6|34495.2|34345.2|15
1624846560000|2021-06-28 02:16:00|34500.2|34350.2|34476.4|34326.4|34500.2|34350.2|34476|34326|20
1624846570000|2021-06-28 02:16:10|34477.5|34327.5|34474.3|34324.3|34478.2|34328.2|34467|34317|13
1624846580000|2021-06-28 02:16:20|34469|34319|34496.4|34346.4|34496.4|34346.4|34466.5|34316.5|27
1624846590000|2021-06-28 02:16:30|34494.3|34344.3|34493.1|34343.1|34496.3|34346.3|34493.1|34343.1|28
1624846600000|2021-06-28 02:16:40|34492.9|34342.9|34489|34339|34497.9|34347.9|34476.2|34326.2|27
1624846610000|2021-06-28 02:16:50|34501.2|34351.2|34496.3|34346.3|34501.2|34351.2|34489.5|34339.5|30
1624846620000|2021-06-28 02:17:00|34496.7|34346.7|34491.9|34341.9|34498.9|34348.9|34488.5|34338.5|23
1624846630000|2021-06-28 02:17:10|34488.5|34338.5|34515|34365|34518.1|34368.1|34488.5|34338.5|35
1624846640000|2021-06-28 02:17:20|34512|34362|34512.2|34362.2|34522.1|34372.1|34512|34362|35
1624846650000|2021-06-28 02:17:30|34509.7|34359.7|34521.2|34371.2|34522|34372|34499.4|34349.4|35
1624846660000|2021-06-28 02:17:40|34520.9|34370.9|34538.7|34388.7|34538.7|34388.7|34519|34369|29
1624846670000|2021-06-28 02:17:50|34538.9|34388.9|34538.9|34388.9|34540.9|34390.9|34536.3|34386.3|31
1624846680000|2021-06-28 02:18:00|34538.8|34388.8|34530.1|34380.1|34541.5|34391.5|34529.8|34379.8|36
1624846690000|2021-06-28 02:18:10|34532.5|34382.5|34540.2|34390.2|34542|34392|34532.4|34382.4|31
1624846700000|2021-06-28 02:18:20|34543.4|34393.4|34567.1|34417.1|34567.4|34417.4|34543.4|34393.4|31
1624846710000|2021-06-28 02:18:30|34567.2|34417.2|34573.7|34423.7|34573.7|34423.7|34554|34404|34
1624846720000|2021-06-28 02:18:40|34572.6|34422.6|34574.4|34424.4|34583.9|34433.9|34570.9|34420.9|36
1624846730000|2021-06-28 02:18:50|34565.9|34415.9|34534.4|34384.4|34576.9|34426.9|34534.3|34384.3|31
1624846740000|2021-06-28 02:19:00|34534.9|34384.9|34554.6|34404.6|34555.5|34405.5|34533.8|34383.8|26
1624846750000|2021-06-28 02:19:10|34554.1|34404.1|34571.7|34421.7|34571.7|34421.7|34554|34404|28
1624846760000|2021-06-28 02:19:20|34569.9|34419.9|34567.1|34417.1|34571.7|34421.7|34566.6|34416.6|28
1624846770000|2021-06-28 02:19:30|34570.1|34420.1|34570.1|34420.1|34571.7|34421.7|34564|34414|13
1624846780000|2021-06-28 02:19:40|34559.7|34409.7|34558.1|34408.1|34570.1|34420.1|34541.2|34391.2|30
1624846790000|2021-06-28 02:19:50|34551.2|34401.2|34567.6|34417.6|34571|34421|34551.2|34401.2|35
1624846800000|2021-06-28 02:20:00|34568.6|34418.6|34568.8|34418.8|34568.8|34418.8|34564.6|34414.6|35
1624846810000|2021-06-28 02:20:10|34566.9|34416.9|34577.4|34427.4|34578.5|34428.5|34566.7|34416.7|36
1624846820000|2021-06-28 02:20:20|34577.7|34427.7|34575.4|34425.4|34578.3|34428.3|34574.5|34424.5|40
1624846830000|2021-06-28 02:20:30|34574.7|34424.7|34579.2|34429.2|34580.6|34430.6|34566.6|34416.6|25
1624846840000|2021-06-28 02:20:40|34578.8|34428.8|34572.2|34422.2|34582|34432|34572.2|34422.2|28
1624846850000|2021-06-28 02:20:50|34575.4|34425.4|34563.6|34413.6|34575.9|34425.9|34563.5|34413.5|32
1624846860000|2021-06-28 02:21:00|34565|34415|34569.1|34419.1|34576.2|34426.2|34565|34415|35
1624846870000|2021-06-28 02:21:10|34568.9|34418.9|34543.2|34393.2|34575|34425|34543.2|34393.2|32
1624846880000|2021-06-28 02:21:20|34548.4|34398.4|34542.6|34392.6|34548.4|34398.4|34541.7|34391.7|27
1624846890000|2021-06-28 02:21:30|34546.2|34396.2|34553.6|34403.6|34555.5|34405.5|34546.2|34396.2|31
1624846900000|2021-06-28 02:21:40|34553.5|34403.5|34552.2|34402.2|34553.9|34403.9|34548.2|34398.2|24
1624846910000|2021-06-28 02:21:50|34552.9|34402.9|34565.8|34415.8|34565.8|34415.8|34547.1|34397.1|27
1624846920000|2021-06-28 02:22:00|34561.4|34411.4|34546.9|34396.9|34565.8|34415.8|34546.6|34396.6|29
1624846930000|2021-06-28 02:22:10|34550.4|34400.4|34550.4|34400.4|34550.6|34400.6|34548.1|34398.1|10
1624846940000|2021-06-28 02:22:20|34550.6|34400.6|34554.6|34404.6|34556.5|34406.5|34550.6|34400.6|19
1624846950000|2021-06-28 02:22:30|34554|34404|34556.5|34406.5|34557.8|34407.8|34552.4|34402.4|23
1624846960000|2021-06-28 02:22:40|34554.9|34404.9|34550.2|34400.2|34556.5|34406.5|34541.6|34391.6|12
1624846970000|2021-06-28 02:22:50|34542.7|34392.7|34546.2|34396.2|34552.9|34402.9|34542.7|34392.7|36
1624846980000|2021-06-28 02:23:00|34557.3|34407.3|34534.6|34384.6|34557.3|34407.3|34534.4|34384.4|24
1624846990000|2021-06-28 02:23:10|34533.4|34383.4|34533|34383|34542.8|34392.8|34525.4|34375.4|28
1624847000000|2021-06-28 02:23:20|34532.6|34382.6|34531.3|34381.3|34533.6|34383.6|34529.5|34379.5|13
1624847010000|2021-06-28 02:23:30|34531.9|34381.9|34534.9|34384.9|34538.5|34388.5|34531.9|34381.9|11
1624847020000|2021-06-28 02:23:40|34533.9|34383.9|34530.7|34380.7|34533.9|34383.9|34530|34380|17
1624847030000|2021-06-28 02:23:50|34530|34380|34533.4|34383.4|34535.2|34385.2|34528.6|34378.6|15
1624847040000|2021-06-28 02:24:00|34533.5|34383.5|34532.6|34382.6|34537.5|34387.5|34525.8|34375.8|16
1624847050000|2021-06-28 02:24:10|34531.5|34381.5|34522.7|34372.7|34534.8|34384.8|34515.7|34365.7|25
1624847060000|2021-06-28 02:24:20|34520.7|34370.7|34520.7|34370.7|34520.7|34370.7|34520.7|34370.7|1
1624847070000|2021-06-28 02:24:30|34520.9|34370.9|34518|34368|34523.5|34373.5|34510.2|34360.2|15
1624847080000|2021-06-28 02:24:40|34518.8|34368.8|34510.7|34360.7|34521.7|34371.7|34508.6|34358.6|20
1624847090000|2021-06-28 02:24:50|34509.1|34359.1|34508.8|34358.8|34513.6|34363.6|34507.9|34357.9|15
1624847100000|2021-06-28 02:25:00|34508.7|34358.7|34509.1|34359.1|34509.1|34359.1|34508.4|34358.4|10
1624847110000|2021-06-28 02:25:10|34518.9|34368.9|34523.6|34373.6|34527.2|34377.2|34518.9|34368.9|27
1624847120000|2021-06-28 02:25:20|34523.3|34373.3|34523.4|34373.4|34523.4|34373.4|34522.9|34372.9|5
1624847130000|2021-06-28 02:25:30|34523.2|34373.2|34523.2|34373.2|34523.5|34373.5|34523.2|34373.2|3
1624847140000|2021-06-28 02:25:40|34523.4|34373.4|34523.9|34373.9|34523.9|34373.9|34522.8|34372.8|7
1624847150000|2021-06-28 02:25:50|34524.1|34374.1|34536.1|34386.1|34536.7|34386.7|34523.9|34373.9|9
1624847160000|2021-06-28 02:26:00|34535.1|34385.1|34533.3|34383.3|34535.9|34385.9|34531.4|34381.4|25
1624847170000|2021-06-28 02:26:10|34531.6|34381.6|34536.4|34386.4|34536.4|34386.4|34531.6|34381.6|11
1624847180000|2021-06-28 02:26:20|34536.3|34386.3|34535.4|34385.4|34537|34387|34535.1|34385.1|7
1624847190000|2021-06-28 02:26:30|34536.6|34386.6|34539.5|34389.5|34539.5|34389.5|34536.5|34386.5|8
1624847200000|2021-06-28 02:26:40|34539.8|34389.8|34546.9|34396.9|34549.4|34399.4|34539.8|34389.8|25
1624847210000|2021-06-28 02:26:50|34546.8|34396.8|34545.9|34395.9|34547.3|34397.3|34545.8|34395.8|19
1624847220000|2021-06-28 02:27:00|34545.8|34395.8|34542.7|34392.7|34546.7|34396.7|34542.7|34392.7|17
1624847230000|2021-06-28 02:27:10|34542.8|34392.8|34566.4|34416.4|34566.4|34416.4|34542.8|34392.8|34
1624847240000|2021-06-28 02:27:20|34567.5|34417.5|34569.7|34419.7|34574.3|34424.3|34566.3|34416.3|29
1624847250000|2021-06-28 02:27:30|34569.5|34419.5|34566.2|34416.2|34569.6|34419.6|34566.1|34416.1|27
1624847260000|2021-06-28 02:27:40|34565.8|34415.8|34571.2|34421.2|34571.5|34421.5|34565.7|34415.7|26
1624847270000|2021-06-28 02:27:50|34571.1|34421.1|34569.8|34419.8|34571.2|34421.2|34569.8|34419.8|11
1624847280000|2021-06-28 02:28:00|34571.8|34421.8|34556.3|34406.3|34575.1|34425.1|34555.1|34405.1|31
1624847290000|2021-06-28 02:28:10|34555.9|34405.9|34559.8|34409.8|34560|34410|34552.9|34402.9|15
1624847300000|2021-06-28 02:28:20|34559.7|34409.7|34565.7|34415.7|34566.5|34416.5|34556.1|34406.1|27
1624847310000|2021-06-28 02:28:30|34566|34416|34567.4|34417.4|34568|34418|34563.9|34413.9|36
1624847320000|2021-06-28 02:28:40|34567.2|34417.2|34555.3|34405.3|34567.7|34417.7|34554.8|34404.8|27
1624847330000|2021-06-28 02:28:50|34555.1|34405.1|34556.7|34406.7|34556.7|34406.7|34555.1|34405.1|20
1624847340000|2021-06-28 02:29:00|34557|34407|34575.3|34425.3|34575.8|34425.8|34557|34407|23
1624847350000|2021-06-28 02:29:10|34575.7|34425.7|34571.8|34421.8|34575.7|34425.7|34571|34421|24
1624847360000|2021-06-28 02:29:20|34572.5|34422.5|34606.6|34456.6|34609|34459|34572.5|34422.5|31
1624847370000|2021-06-28 02:29:30|34608.1|34458.1|34623.7|34473.7|34623.7|34473.7|34608|34458|21
1624847380000|2021-06-28 02:29:40|34629.9|34479.9|34628.3|34478.3|34634.8|34484.8|34628.3|34478.3|29
1624847390000|2021-06-28 02:29:50|34628.4|34478.4|34629.1|34479.1|34637.6|34487.6|34621.4|34471.4|31
1624847400000|2021-06-28 02:30:00|34625|34475|34631.9|34481.9|34632.3|34482.3|34625|34475|27
1624847410000|2021-06-28 02:30:10|34631.8|34481.8|34638.1|34488.1|34640.9|34490.9|34631.4|34481.4|26
1624847420000|2021-06-28 02:30:20|34638.2|34488.2|34660.7|34510.7|34660.7|34510.7|34638.2|34488.2|19
1624847430000|2021-06-28 02:30:30|34661.1|34511.1|34669.5|34519.5|34671.5|34521.5|34659.1|34509.1|29
1624847440000|2021-06-28 02:30:40|34669.8|34519.8|34705|34555|34708.8|34558.8|34669.8|34519.8|32
1624847450000|2021-06-28 02:30:50|34704.3|34554.3|34681.5|34531.5|34706.4|34556.4|34678.9|34528.9|29
1624847460000|2021-06-28 02:31:00|34682.8|34532.8|34714.1|34564.1|34715.1|34565.1|34682.8|34532.8|24
1624847470000|2021-06-28 02:31:10|34709.5|34559.5|34721.3|34571.3|34722.4|34572.4|34707.4|34557.4|30
1624847480000|2021-06-28 02:31:20|34721|34571|34710.1|34560.1|34721.5|34571.5|34703.8|34553.8|33
1624847490000|2021-06-28 02:31:30|34709.1|34559.1|34702.8|34552.8|34710.1|34560.1|34702.8|34552.8|23
1624847500000|2021-06-28 02:31:40|34699.7|34549.7|34699.5|34549.5|34711.3|34561.3|34697.1|34547.1|27
1624847510000|2021-06-28 02:31:50|34698.1|34548.1|34698.7|34548.7|34699.8|34549.8|34696.7|34546.7|18
1624847520000|2021-06-28 02:32:00|34698.2|34548.2|34686.6|34536.6|34698.7|34548.7|34682.6|34532.6|26
1624847530000|2021-06-28 02:32:10|34686.9|34536.9|34691|34541|34702.4|34552.4|34686.9|34536.9|23
1624847540000|2021-06-28 02:32:20|34693|34543|34692.2|34542.2|34693|34543|34687.4|34537.4|20
1624847550000|2021-06-28 02:32:30|34689.4|34539.4|34680.1|34530.1|34692.2|34542.2|34679|34529|8
1624847560000|2021-06-28 02:32:40|34682.5|34532.5|34674.3|34524.3|34682.8|34532.8|34670.1|34520.1|18
1624847570000|2021-06-28 02:32:50|34674.5|34524.5|34686.4|34536.4|34686.4|34536.4|34674.3|34524.3|8
1624847580000|2021-06-28 02:33:00|34686.3|34536.3|34677.8|34527.8|34686.3|34536.3|34677.6|34527.6|17
1624847590000|2021-06-28 02:33:10|34677.7|34527.7|34670.4|34520.4|34681|34531|34668.5|34518.5|21
1624847600000|2021-06-28 02:33:20|34670.5|34520.5|34665.8|34515.8|34670.9|34520.9|34664.7|34514.7|17
1624847610000|2021-06-28 02:33:30|34665.3|34515.3|34660.3|34510.3|34665.4|34515.4|34660.3|34510.3|11
1624847620000|2021-06-28 02:33:40|34660.9|34510.9|34664.1|34514.1|34664.2|34514.2|34660.5|34510.5|21
1624847630000|2021-06-28 02:33:50|34664|34514|34665|34515|34666.9|34516.9|34663.1|34513.1|24
1624847640000|2021-06-28 02:34:00|34664.7|34514.7|34677.2|34527.2|34682.1|34532.1|34663.6|34513.6|29
1624847650000|2021-06-28 02:34:10|34677.5|34527.5|34684.6|34534.6|34686.1|34536.1|34677.5|34527.5|19
1624847660000|2021-06-28 02:34:20|34685|34535|34666.2|34516.2|34685.4|34535.4|34666.2|34516.2|20
1624847680000|2021-06-28 02:34:40|34665.9|34515.9|34665.2|34515.2|34665.9|34515.9|34665.2|34515.2|3
1624847690000|2021-06-28 02:34:50|34665.4|34515.4|34665.2|34515.2|34665.7|34515.7|34665.2|34515.2|3
1624847700000|2021-06-28 02:35:00|34660.9|34510.9|34656.8|34506.8|34663.2|34513.2|34655.8|34505.8|17
1624847710000|2021-06-28 02:35:10|34655.8|34505.8|34635.8|34485.8|34656.8|34506.8|34635.3|34485.3|22
1624847720000|2021-06-28 02:35:20|34636.1|34486.1|34628|34478|34640.8|34490.8|34627.9|34477.9|28
1624847730000|2021-06-28 02:35:30|34630.2|34480.2|34629.3|34479.3|34631.5|34481.5|34628|34478|22
1624847740000|2021-06-28 02:35:40|34629.8|34479.8|34634.8|34484.8|34638.2|34488.2|34629.8|34479.8|23
1624847750000|2021-06-28 02:35:50|34634.7|34484.7|34631.1|34481.1|34636.5|34486.5|34631.1|34481.1|19
1624847760000|2021-06-28 02:36:00|34634.8|34484.8|34634.7|34484.7|34635.1|34485.1|34632.1|34482.1|18
1624847770000|2021-06-28 02:36:10|34634.8|34484.8|34632.6|34482.6|34647.2|34497.2|34631.1|34481.1|33
1624847780000|2021-06-28 02:36:20|34637|34487|34637|34487|34638.1|34488.1|34636.1|34486.1|22
1624847790000|2021-06-28 02:36:30|34636.9|34486.9|34643.7|34493.7|34645.8|34495.8|34636.9|34486.9|18
1624847800000|2021-06-28 02:36:40|34642.4|34492.4|34637.5|34487.5|34645.3|34495.3|34634.1|34484.1|21
1624847810000|2021-06-28 02:36:50|34637.3|34487.3|34637.7|34487.7|34637.9|34487.9|34634.1|34484.1|13
1624847820000|2021-06-28 02:37:00|34634.1|34484.1|34634.6|34484.6|34637.7|34487.7|34634|34484|21
1624847830000|2021-06-28 02:37:10|34634.7|34484.7|34647.3|34497.3|34649.9|34499.9|34634.7|34484.7|23
1624847840000|2021-06-28 02:37:20|34646.4|34496.4|34638.8|34488.8|34647.3|34497.3|34638.8|34488.8|20
1624847850000|2021-06-28 02:37:30|34641.7|34491.7|34639.3|34489.3|34643.4|34493.4|34637.9|34487.9|25
1624847860000|2021-06-28 02:37:40|34638.8|34488.8|34633.4|34483.4|34640.3|34490.3|34631.5|34481.5|21
1624847870000|2021-06-28 02:37:50|34633.7|34483.7|34636.2|34486.2|34636.4|34486.4|34632.6|34482.6|22
1624847880000|2021-06-28 02:38:00|34636.5|34486.5|34636.2|34486.2|34636.5|34486.5|34636.2|34486.2|2
1624847890000|2021-06-28 02:38:10|34634|34484|34622.4|34472.4|34636.1|34486.1|34622.4|34472.4|20
1624847900000|2021-06-28 02:38:20|34621.3|34471.3|34615.9|34465.9|34623.4|34473.4|34615.9|34465.9|19
1624847910000|2021-06-28 02:38:30|34617.6|34467.6|34629.1|34479.1|34629.3|34479.3|34617.6|34467.6|14
1624847920000|2021-06-28 02:38:40|34630|34480|34618.2|34468.2|34630|34480|34614.1|34464.1|17
1624847930000|2021-06-28 02:38:50|34618.1|34468.1|34610.4|34460.4|34618.1|34468.1|34607.7|34457.7|14
1624847940000|2021-06-28 02:39:00|34610.2|34460.2|34633.9|34483.9|34635.6|34485.6|34609.1|34459.1|34
1624847950000|2021-06-28 02:39:10|34634|34484|34628.4|34478.4|34636|34486|34622.5|34472.5|30
1624847960000|2021-06-28 02:39:20|34628.2|34478.2|34627.5|34477.5|34629.4|34479.4|34622.5|34472.5|21
1624847970000|2021-06-28 02:39:30|34626.7|34476.7|34596.7|34446.7|34626.7|34476.7|34596.7|34446.7|24
1624847980000|2021-06-28 02:39:40|34594.5|34444.5|34595.3|34445.3|34597.1|34447.1|34584.2|34434.2|32
1624847990000|2021-06-28 02:39:50|34595.7|34445.7|34594.2|34444.2|34597.3|34447.3|34576.3|34426.3|34
1624848000000|2021-06-28 02:40:00|34594.3|34444.3|34582.9|34432.9|34594.4|34444.4|34579.5|34429.5|28
1624848010000|2021-06-28 02:40:10|34587.6|34437.6|34577.1|34427.1|34587.6|34437.6|34571.6|34421.6|17
1624848020000|2021-06-28 02:40:20|34576.5|34426.5|34572.5|34422.5|34576.5|34426.5|34572.4|34422.4|9
1624848030000|2021-06-28 02:40:30|34572.4|34422.4|34567.1|34417.1|34572.4|34422.4|34567.1|34417.1|12
1624848040000|2021-06-28 02:40:40|34567.4|34417.4|34584.8|34434.8|34585.2|34435.2|34567.4|34417.4|13
1624848050000|2021-06-28 02:40:50|34583.7|34433.7|34577.6|34427.6|34583.7|34433.7|34577|34427|13
1624848060000|2021-06-28 02:41:00|34576.2|34426.2|34575|34425|34577.2|34427.2|34575|34425|8
1624848070000|2021-06-28 02:41:10|34574.8|34424.8|34574.1|34424.1|34574.8|34424.8|34573.9|34423.9|4
1624848080000|2021-06-28 02:41:20|34573.5|34423.5|34569.9|34419.9|34574.7|34424.7|34563.4|34413.4|15
1624848090000|2021-06-28 02:41:30|34568.6|34418.6|34569|34419|34569.4|34419.4|34568.6|34418.6|6
1624848100000|2021-06-28 02:41:40|34569.3|34419.3|34586.7|34436.7|34588.3|34438.3|34569.3|34419.3|14
1624848120000|2021-06-28 02:42:00|34578.9|34428.9|34578.9|34428.9|34578.9|34428.9|34578.9|34428.9|1
1624848140000|2021-06-28 02:42:20|34579.1|34429.1|34569.7|34419.7|34579.1|34429.1|34569.1|34419.1|6
1624848150000|2021-06-28 02:42:30|34568.6|34418.6|34577.1|34427.1|34578.7|34428.7|34566.5|34416.5|13
1624848160000|2021-06-28 02:42:40|34576.7|34426.7|34569|34419|34578.2|34428.2|34569|34419|18
1624848170000|2021-06-28 02:42:50|34568.9|34418.9|34567.4|34417.4|34570.1|34420.1|34563.4|34413.4|21
1624848180000|2021-06-28 02:43:00|34567.6|34417.6|34566.9|34416.9|34570.2|34420.2|34566.9|34416.9|16
1624848190000|2021-06-28 02:43:10|34569.1|34419.1|34557|34407|34569.1|34419.1|34552.8|34402.8|21
1624848200000|2021-06-28 02:43:20|34556.9|34406.9|34558.4|34408.4|34559.1|34409.1|34552.4|34402.4|15
1624848210000|2021-06-28 02:43:30|34558.8|34408.8|34563.5|34413.5|34573.1|34423.1|34557.3|34407.3|28
1624848220000|2021-06-28 02:43:40|34563.3|34413.3|34557.3|34407.3|34563.3|34413.3|34557.3|34407.3|21
1624848230000|2021-06-28 02:43:50|34560.4|34410.4|34560.2|34410.2|34563.8|34413.8|34555.7|34405.7|11
1624848240000|2021-06-28 02:44:00|34559.1|34409.1|34567.6|34417.6|34568.5|34418.5|34554.1|34404.1|28
1624848250000|2021-06-28 02:44:10|34567.3|34417.3|34586|34436|34587.9|34437.9|34567|34417|18
1624848260000|2021-06-28 02:44:20|34585.9|34435.9|34593|34443|34596.1|34446.1|34585.5|34435.5|28
1624848270000|2021-06-28 02:44:30|34591.2|34441.2|34596.6|34446.6|34597.7|34447.7|34586.6|34436.6|26
1624848280000|2021-06-28 02:44:40|34589.6|34439.6|34607|34457|34607|34457|34589.6|34439.6|23
1624848290000|2021-06-28 02:44:50|34607.2|34457.2|34600|34450|34607.5|34457.5|34599.9|34449.9|24
1624848300000|2021-06-28 02:45:00|34600.1|34450.1|34604.7|34454.7|34607.7|34457.7|34599.6|34449.6|20
1624848310000|2021-06-28 02:45:10|34606.5|34456.5|34622.7|34472.7|34623.5|34473.5|34606.5|34456.5|23
1624848320000|2021-06-28 02:45:20|34620|34470|34615.3|34465.3|34620.7|34470.7|34603.7|34453.7|26
1624848330000|2021-06-28 02:45:30|34615.7|34465.7|34613.7|34463.7|34626.1|34476.1|34611.3|34461.3|34
1624848340000|2021-06-28 02:45:40|34610.3|34460.3|34587.7|34437.7|34611.1|34461.1|34575.3|34425.3|24
1624848350000|2021-06-28 02:45:50|34581.3|34431.3|34569.7|34419.7|34581.3|34431.3|34569.7|34419.7|18
1624848360000|2021-06-28 02:46:00|34571.9|34421.9|34570.4|34420.4|34573.5|34423.5|34568.1|34418.1|20
1624848370000|2021-06-28 02:46:10|34570.6|34420.6|34570.4|34420.4|34575.9|34425.9|34551.5|34401.5|18
1624848380000|2021-06-28 02:46:20|34561.8|34411.8|34562.1|34412.1|34575.5|34425.5|34556.5|34406.5|35
1624848390000|2021-06-28 02:46:30|34565.5|34415.5|34561|34411|34576.7|34426.7|34558.2|34408.2|38
1624848400000|2021-06-28 02:46:40|34561.1|34411.1|34548.8|34398.8|34561.1|34411.1|34548.8|34398.8|28
1624848410000|2021-06-28 02:46:50|34548.9|34398.9|34535.1|34385.1|34551.7|34401.7|34531.4|34381.4|25
1624848420000|2021-06-28 02:47:00|34529.7|34379.7|34525.5|34375.5|34529.9|34379.9|34525.5|34375.5|10
1624848430000|2021-06-28 02:47:10|34522.7|34372.7|34525|34375|34525.1|34375.1|34519.8|34369.8|14
1624848440000|2021-06-28 02:47:20|34525.7|34375.7|34535.8|34385.8|34535.8|34385.8|34525.7|34375.7|12
1624848450000|2021-06-28 02:47:30|34538.3|34388.3|34545.7|34395.7|34554.7|34404.7|34538.3|34388.3|19
1624848460000|2021-06-28 02:47:40|34545.4|34395.4|34529.7|34379.7|34553.2|34403.2|34529.7|34379.7|30
1624848470000|2021-06-28 02:47:50|34537.9|34387.9|34543.5|34393.5|34553.2|34403.2|34525|34375|26
1624848480000|2021-06-28 02:48:00|34542.1|34392.1|34548.1|34398.1|34548.1|34398.1|34537|34387|26
1624848490000|2021-06-28 02:48:10|34555.2|34405.2|34558.3|34408.3|34562.4|34412.4|34551.8|34401.8|23
1624848500000|2021-06-28 02:48:20|34559.3|34409.3|34542.1|34392.1|34561.3|34411.3|34542.1|34392.1|24
1624848510000|2021-06-28 02:48:30|34542.4|34392.4|34538.4|34388.4|34542.5|34392.5|34537.9|34387.9|12
1624848520000|2021-06-28 02:48:40|34546.2|34396.2|34520.9|34370.9|34546.2|34396.2|34520.9|34370.9|3
1624848530000|2021-06-28 02:48:50|34512.8|34362.8|34521.8|34371.8|34549|34399|34507.2|34357.2|17
1624848540000|2021-06-28 02:49:00|34519.8|34369.8|34515.4|34365.4|34526|34376|34511.9|34361.9|24
1624848550000|2021-06-28 02:49:10|34515.1|34365.1|34541.8|34391.8|34542.5|34392.5|34515.1|34365.1|25
1624848560000|2021-06-28 02:49:20|34536.8|34386.8|34515.9|34365.9|34540.3|34390.3|34515.9|34365.9|25
1624848570000|2021-06-28 02:49:30|34522.8|34372.8|34524.5|34374.5|34525.7|34375.7|34515.9|34365.9|19
1624848580000|2021-06-28 02:49:40|34524.1|34374.1|34522.5|34372.5|34524.1|34374.1|34515.8|34365.8|13
1624848590000|2021-06-28 02:49:50|34522.4|34372.4|34513.8|34363.8|34526.4|34376.4|34513.8|34363.8|9
1624848600000|2021-06-28 02:50:00|34514.7|34364.7|34522|34372|34526.4|34376.4|34513.9|34363.9|16
1624848610000|2021-06-28 02:50:10|34526.4|34376.4|34522|34372|34526.4|34376.4|34522|34372|4
1624848620000|2021-06-28 02:50:20|34513.4|34363.4|34502.4|34352.4|34513.4|34363.4|34502|34352|6
1624848630000|2021-06-28 02:50:30|34502|34352|34501.7|34351.7|34503.4|34353.4|34501.5|34351.5|8
1624848640000|2021-06-28 02:50:40|34501.6|34351.6|34500.2|34350.2|34502|34352|34497.7|34347.7|10
1624848650000|2021-06-28 02:50:50|34497.7|34347.7|34489.9|34339.9|34502.4|34352.4|34489.4|34339.4|11
1624848660000|2021-06-28 02:51:00|34489.7|34339.7|34504.1|34354.1|34505.3|34355.3|34489.5|34339.5|27
1624848670000|2021-06-28 02:51:10|34504.3|34354.3|34506.1|34356.1|34506.6|34356.6|34504.3|34354.3|19
1624848680000|2021-06-28 02:51:20|34501.8|34351.8|34522.6|34372.6|34523.5|34373.5|34501.8|34351.8|11
1624848690000|2021-06-28 02:51:30|34518.9|34368.9|34528.9|34378.9|34530.4|34380.4|34518.5|34368.5|19
1624848700000|2021-06-28 02:51:40|34524.1|34374.1|34506.1|34356.1|34528.9|34378.9|34506.1|34356.1|14
1624848710000|2021-06-28 02:51:50|34505.5|34355.5|34504.4|34354.4|34508|34358|34503.9|34353.9|14
1624848720000|2021-06-28 02:52:00|34507.7|34357.7|34503.9|34353.9|34507.7|34357.7|34503.9|34353.9|6
1624848730000|2021-06-28 02:52:10|34505.5|34355.5|34521.1|34371.1|34522.2|34372.2|34505.5|34355.5|14
1624848740000|2021-06-28 02:52:20|34521.2|34371.2|34506.4|34356.4|34530.1|34380.1|34498.2|34348.2|23
1624848750000|2021-06-28 02:52:30|34503.1|34353.1|34507.9|34357.9|34508.1|34358.1|34503.1|34353.1|14
1624848760000|2021-06-28 02:52:40|34508.7|34358.7|34524.7|34374.7|34524.9|34374.9|34508.7|34358.7|22
1624848770000|2021-06-28 02:52:50|34523|34373|34526.8|34376.8|34526.8|34376.8|34523|34373|6
1624848780000|2021-06-28 02:53:00|34525.1|34375.1|34522.7|34372.7|34528.9|34378.9|34522.3|34372.3|17
1624848790000|2021-06-28 02:53:10|34524.5|34374.5|34520.5|34370.5|34524.5|34374.5|34520|34370|20
1624848800000|2021-06-28 02:53:20|34520.1|34370.1|34520.8|34370.8|34521|34371|34520|34370|10
1624848810000|2021-06-28 02:53:30|34517.2|34367.2|34516.7|34366.7|34520.2|34370.2|34516.7|34366.7|7
1624848820000|2021-06-28 02:53:40|34515.6|34365.6|34516|34366|34517.5|34367.5|34515.6|34365.6|4
1624848830000|2021-06-28 02:53:50|34517.6|34367.6|34509.3|34359.3|34517.6|34367.6|34509.3|34359.3|6
1624848840000|2021-06-28 02:54:00|34509.1|34359.1|34507.4|34357.4|34515.1|34365.1|34507.4|34357.4|8
1624848850000|2021-06-28 02:54:10|34506.7|34356.7|34506.2|34356.2|34506.7|34356.7|34505.5|34355.5|6
1624848860000|2021-06-28 02:54:20|34506.3|34356.3|34508.5|34358.5|34514.3|34364.3|34506.3|34356.3|7
1624848870000|2021-06-28 02:54:30|34513.8|34363.8|34534.1|34384.1|34534.1|34384.1|34510.7|34360.7|21
1624848880000|2021-06-28 02:54:40|34534.5|34384.5|34528.8|34378.8|34552.5|34402.5|34528.8|34378.8|33
1624848890000|2021-06-28 02:54:50|34529|34379|34533.3|34383.3|34535.1|34385.1|34527.9|34377.9|16
1624848900000|2021-06-28 02:55:00|34533.2|34383.2|34528.6|34378.6|34533.2|34383.2|34528.6|34378.6|8
1624848910000|2021-06-28 02:55:10|34527.6|34377.6|34522.4|34372.4|34537.8|34387.8|34512.8|34362.8|15
1624848920000|2021-06-28 02:55:20|34520|34370|34537.8|34387.8|34537.8|34387.8|34520|34370|10
1624848930000|2021-06-28 02:55:30|34534|34384|34526.9|34376.9|34537.8|34387.8|34503.9|34353.9|23
1624848940000|2021-06-28 02:55:40|34526.8|34376.8|34517.2|34367.2|34528.4|34378.4|34512.3|34362.3|15
1624848950000|2021-06-28 02:55:50|34511.6|34361.6|34516.7|34366.7|34518.4|34368.4|34509.2|34359.2|18
1624848960000|2021-06-28 02:56:00|34515.5|34365.5|34517.2|34367.2|34517.2|34367.2|34513|34363|19
1624848970000|2021-06-28 02:56:10|34515.7|34365.7|34507.4|34357.4|34515.7|34365.7|34504.5|34354.5|8
1624848980000|2021-06-28 02:56:20|34510.4|34360.4|34526.7|34376.7|34530.2|34380.2|34505|34355|23
1624848990000|2021-06-28 02:56:30|34518.1|34368.1|34523.8|34373.8|34530|34380|34512.6|34362.6|28
1624849000000|2021-06-28 02:56:40|34524|34374|34522.5|34372.5|34524.1|34374.1|34522.4|34372.4|22
1624849010000|2021-06-28 02:56:50|34524.1|34374.1|34522.4|34372.4|34524.3|34374.3|34522.4|34372.4|3
1624849020000|2021-06-28 02:57:00|34522.6|34372.6|34519.7|34369.7|34524.1|34374.1|34514.8|34364.8|8
1624849030000|2021-06-28 02:57:10|34511.7|34361.7|34504|34354|34511.7|34361.7|34489.9|34339.9|14
1624849040000|2021-06-28 02:57:20|34489.9|34339.9|34495.5|34345.5|34495.5|34345.5|34485.3|34335.3|9
1624849050000|2021-06-28 02:57:30|34494.6|34344.6|34492.2|34342.2|34494.6|34344.6|34492.2|34342.2|3
1624849060000|2021-06-28 02:57:40|34491.4|34341.4|34492.5|34342.5|34497.4|34347.4|34490.5|34340.5|17
1624849070000|2021-06-28 02:57:50|34492.7|34342.7|34492.7|34342.7|34492.7|34342.7|34492.7|34342.7|1
1624849080000|2021-06-28 02:58:00|34499.6|34349.6|34476.5|34326.5|34499.6|34349.6|34476.3|34326.3|9
1624849090000|2021-06-28 02:58:10|34476.3|34326.3|34474.8|34324.8|34476.3|34326.3|34474.8|34324.8|9
1624849100000|2021-06-28 02:58:20|34474.7|34324.7|34452.2|34302.2|34474.7|34324.7|34446.1|34296.1|24
1624849110000|2021-06-28 02:58:30|34451.7|34301.7|34460.3|34310.3|34463.5|34313.5|34451.7|34301.7|24
1624849120000|2021-06-28 02:58:40|34452.3|34302.3|34455.8|34305.8|34463.3|34313.3|34452.3|34302.3|25
1624849130000|2021-06-28 02:58:50|34455.4|34305.4|34452.9|34302.9|34462.3|34312.3|34446.8|34296.8|19
1624849140000|2021-06-28 02:59:00|34454|34304|34447.2|34297.2|34454|34304|34444.4|34294.4|11
1624849150000|2021-06-28 02:59:10|34448|34298|34472.9|34322.9|34477.3|34327.3|34447.9|34297.9|30
1624849160000|2021-06-28 02:59:20|34473.2|34323.2|34478|34328|34484.2|34334.2|34473.2|34323.2|21
1624849170000|2021-06-28 02:59:30|34477.5|34327.5|34484|34334|34490.3|34340.3|34477.5|34327.5|11
1624849180000|2021-06-28 02:59:40|34489.9|34339.9|34475|34325|34491.4|34341.4|34475|34325|13
1624849190000|2021-06-28 02:59:50|34478.6|34328.6|34480.2|34330.2|34480.2|34330.2|34474.4|34324.4|17
1624849200000|2021-06-28 03:00:00|34484.1|34334.1|34511.7|34361.7|34511.8|34361.8|34484.1|34334.1|31
1624849210000|2021-06-28 03:00:10|34511.8|34361.8|34521.7|34371.7|34523.8|34373.8|34511.8|34361.8|22
1624849220000|2021-06-28 03:00:20|34522.1|34372.1|34507.3|34357.3|34523.7|34373.7|34505|34355|20
1624849230000|2021-06-28 03:00:30|34512.6|34362.6|34525.8|34375.8|34527.9|34377.9|34512.6|34362.6|30
1624849240000|2021-06-28 03:00:40|34528.2|34378.2|34543.1|34393.1|34545.1|34395.1|34528.2|34378.2|26
1624849250000|2021-06-28 03:00:50|34544.4|34394.4|34527.1|34377.1|34544.4|34394.4|34520.6|34370.6|16
1624849260000|2021-06-28 03:01:00|34526.9|34376.9|34529.5|34379.5|34529.5|34379.5|34526.9|34376.9|12
1624849270000|2021-06-28 03:01:10|34530.3|34380.3|34536.2|34386.2|34537.7|34387.7|34529.1|34379.1|17
1624849280000|2021-06-28 03:01:20|34539.2|34389.2|34543.9|34393.9|34561.4|34411.4|34539.2|34389.2|24
1624849290000|2021-06-28 03:01:30|34543.2|34393.2|34554.2|34404.2|34558.6|34408.6|34543.2|34393.2|20
1624849300000|2021-06-28 03:01:40|34550.1|34400.1|34547|34397|34550.1|34400.1|34545.2|34395.2|20
1624849310000|2021-06-28 03:01:50|34546.9|34396.9|34553.9|34403.9|34557.9|34407.9|34545.3|34395.3|11
1624849320000|2021-06-28 03:02:00|34549|34399|34534.5|34384.5|34557|34407|34529.9|34379.9|25
1624849330000|2021-06-28 03:02:10|34531.3|34381.3|34538.7|34388.7|34550|34400|34527|34377|28
1624849340000|2021-06-28 03:02:20|34542.8|34392.8|34543.6|34393.6|34543.6|34393.6|34538.1|34388.1|24
1624849350000|2021-06-28 03:02:30|34542.4|34392.4|34528.5|34378.5|34543.6|34393.6|34527.2|34377.2|17
1624849360000|2021-06-28 03:02:40|34525.5|34375.5|34518.1|34368.1|34525.5|34375.5|34504.4|34354.4|33
1624849370000|2021-06-28 03:02:50|34517.8|34367.8|34526.9|34376.9|34527.5|34377.5|34517.8|34367.8|22
1624849380000|2021-06-28 03:03:00|34527.4|34377.4|34509.1|34359.1|34528.3|34378.3|34502.5|34352.5|24
1624849390000|2021-06-28 03:03:10|34505.3|34355.3|34487.8|34337.8|34505.3|34355.3|34486.7|34336.7|19
1624849400000|2021-06-28 03:03:20|34488|34338|34495.5|34345.5|34505.5|34355.5|34488|34338|23
1624849410000|2021-06-28 03:03:30|34500.3|34350.3|34501.2|34351.2|34501.2|34351.2|34493.4|34343.4|4
1624849420000|2021-06-28 03:03:40|34500.4|34350.4|34492.6|34342.6|34500.4|34350.4|34492.6|34342.6|20
1624849430000|2021-06-28 03:03:50|34493.5|34343.5|34492.8|34342.8|34497.1|34347.1|34481.7|34331.7|31
1624849440000|2021-06-28 03:04:00|34493.2|34343.2|34485.7|34335.7|34495.6|34345.6|34483.4|34333.4|33
1624849450000|2021-06-28 03:04:10|34485.6|34335.6|34485.4|34335.4|34487.6|34337.6|34484.4|34334.4|22
1624849460000|2021-06-28 03:04:20|34485.6|34335.6|34504.5|34354.5|34504.5|34354.5|34485.1|34335.1|29
1624849470000|2021-06-28 03:04:30|34503.8|34353.8|34518.3|34368.3|34526.9|34376.9|34503.8|34353.8|32
1624849480000|2021-06-28 03:04:40|34518|34368|34509|34359|34518|34368|34503.4|34353.4|23
1624849490000|2021-06-28 03:04:50|34505.3|34355.3|34509.3|34359.3|34510.6|34360.6|34502.5|34352.5|23
1624849500000|2021-06-28 03:05:00|34502.9|34352.9|34502.9|34352.9|34509.3|34359.3|34502.9|34352.9|6
1624849510000|2021-06-28 03:05:10|34503.9|34353.9|34518.6|34368.6|34518.6|34368.6|34502.3|34352.3|16
1624849520000|2021-06-28 03:05:20|34517|34367|34520.6|34370.6|34534.2|34384.2|34517|34367|27
1624849530000|2021-06-28 03:05:30|34519.2|34369.2|34518.7|34368.7|34520.7|34370.7|34517.1|34367.1|28
1624849540000|2021-06-28 03:05:40|34518.8|34368.8|34520.5|34370.5|34527.7|34377.7|34518.8|34368.8|28
1624849550000|2021-06-28 03:05:50|34520|34370|34527.1|34377.1|34536.1|34386.1|34520|34370|25
1624849560000|2021-06-28 03:06:00|34526.9|34376.9|34523.8|34373.8|34529.8|34379.8|34523.8|34373.8|10
1624849570000|2021-06-28 03:06:10|34523.4|34373.4|34527|34377|34527|34377|34519.4|34369.4|21
1624849580000|2021-06-28 03:06:20|34528.9|34378.9|34530.5|34380.5|34531.5|34381.5|34524.9|34374.9|21
1624849590000|2021-06-28 03:06:30|34530.6|34380.6|34518.6|34368.6|34530.6|34380.6|34517.4|34367.4|12
1624849600000|2021-06-28 03:06:40|34518.7|34368.7|34522.8|34372.8|34522.8|34372.8|34517.2|34367.2|9
1624849610000|2021-06-28 03:06:50|34523.3|34373.3|34520.6|34370.6|34526|34376|34520.3|34370.3|31
1624849620000|2021-06-28 03:07:00|34520.8|34370.8|34526.6|34376.6|34526.6|34376.6|34520.3|34370.3|19
1624849630000|2021-06-28 03:07:10|34525.7|34375.7|34527.1|34377.1|34527.2|34377.2|34524|34374|19
1624849640000|2021-06-28 03:07:20|34527.4|34377.4|34540.5|34390.5|34544.2|34394.2|34527.4|34377.4|24
1624849650000|2021-06-28 03:07:30|34537.7|34387.7|34536.3|34386.3|34537.7|34387.7|34523.9|34373.9|37
1624849660000|2021-06-28 03:07:40|34536.1|34386.1|34535.4|34385.4|34536.1|34386.1|34527.7|34377.7|35
1624849670000|2021-06-28 03:07:50|34535.5|34385.5|34543.2|34393.2|34543.2|34393.2|34533.9|34383.9|28
1624849680000|2021-06-28 03:08:00|34541.5|34391.5|34539.8|34389.8|34541.5|34391.5|34538|34388|28
1624849690000|2021-06-28 03:08:10|34542.7|34392.7|34541.1|34391.1|34542.7|34392.7|34540.2|34390.2|34
1624849700000|2021-06-28 03:08:20|34541.2|34391.2|34541.4|34391.4|34543.7|34393.7|34540.8|34390.8|28
1624849710000|2021-06-28 03:08:30|34537.3|34387.3|34551.8|34401.8|34553.5|34403.5|34537|34387|20
1624849720000|2021-06-28 03:08:40|34551.9|34401.9|34556.2|34406.2|34557.3|34407.3|34551.5|34401.5|31
1624849730000|2021-06-28 03:08:50|34554.4|34404.4|34549|34399|34555|34405|34548.7|34398.7|24
1624849740000|2021-06-28 03:09:00|34549.1|34399.1|34557|34407|34558.2|34408.2|34549|34399|30
1624849750000|2021-06-28 03:09:10|34557.9|34407.9|34560.9|34410.9|34562.4|34412.4|34557.7|34407.7|32
1624849760000|2021-06-28 03:09:20|34561.3|34411.3|34572.4|34422.4|34573.5|34423.5|34561.3|34411.3|28
1624849770000|2021-06-28 03:09:30|34573.2|34423.2|34569.4|34419.4|34573.2|34423.2|34568.9|34418.9|32
1624849780000|2021-06-28 03:09:40|34561.3|34411.3|34532.9|34382.9|34561.3|34411.3|34532.8|34382.8|21
1624849790000|2021-06-28 03:09:50|34528.4|34378.4|34528.6|34378.6|34530.7|34380.7|34528.4|34378.4|4
1624849800000|2021-06-28 03:10:00|34528.3|34378.3|34519.1|34369.1|34530.7|34380.7|34517.5|34367.5|8
1624849810000|2021-06-28 03:10:10|34519|34369|34536.4|34386.4|34536.9|34386.9|34516.5|34366.5|20
1624849820000|2021-06-28 03:10:20|34532.4|34382.4|34519.1|34369.1|34534.9|34384.9|34515.3|34365.3|19
1624849830000|2021-06-28 03:10:30|34517|34367|34520.3|34370.3|34526.2|34376.2|34515.8|34365.8|18
1624849840000|2021-06-28 03:10:40|34523|34373|34526.9|34376.9|34537|34387|34522.5|34372.5|20
1624849850000|2021-06-28 03:10:50|34526.8|34376.8|34521.5|34371.5|34526.8|34376.8|34518.6|34368.6|14
1624849860000|2021-06-28 03:11:00|34521.9|34371.9|34521|34371|34526.2|34376.2|34518.7|34368.7|27
1624849870000|2021-06-28 03:11:10|34518.2|34368.2|34523.3|34373.3|34523.3|34373.3|34518|34368|19
1624849880000|2021-06-28 03:11:20|34523.8|34373.8|34514.8|34364.8|34528.6|34378.6|34507.4|34357.4|26
1624849890000|2021-06-28 03:11:30|34512.2|34362.2|34513.8|34363.8|34518.9|34368.9|34512.2|34362.2|22
1624849900000|2021-06-28 03:11:40|34515.2|34365.2|34515.3|34365.3|34515.3|34365.3|34512.7|34362.7|13
1624849910000|2021-06-28 03:11:50|34513.5|34363.5|34514.8|34364.8|34518.6|34368.6|34513.3|34363.3|27
1624849920000|2021-06-28 03:12:00|34513.7|34363.7|34513.9|34363.9|34516|34366|34512.9|34362.9|19
1624849930000|2021-06-28 03:12:10|34513.4|34363.4|34525.8|34375.8|34527.7|34377.7|34513.4|34363.4|26
1624849940000|2021-06-28 03:12:20|34525.6|34375.6|34519.6|34369.6|34539.8|34389.8|34511.4|34361.4|37
1624849950000|2021-06-28 03:12:30|34519|34369|34518.6|34368.6|34519.4|34369.4|34507.9|34357.9|30
1624849960000|2021-06-28 03:12:40|34518.4|34368.4|34513.4|34363.4|34520.1|34370.1|34506.8|34356.8|29
1624849970000|2021-06-28 03:12:50|34512.6|34362.6|34512.3|34362.3|34515.9|34365.9|34504.7|34354.7|29
1624849980000|2021-06-28 03:13:00|34511.6|34361.6|34535.5|34385.5|34537.3|34387.3|34504.7|34354.7|28
1624849990000|2021-06-28 03:13:10|34535.1|34385.1|34523.6|34373.6|34537.5|34387.5|34522.9|34372.9|34
1624850000000|2021-06-28 03:13:20|34526.1|34376.1|34518.8|34368.8|34528.9|34378.9|34518.7|34368.7|26
1624850010000|2021-06-28 03:13:30|34519.9|34369.9|34518.9|34368.9|34520.5|34370.5|34517.5|34367.5|17
1624850020000|2021-06-28 03:13:40|34520.3|34370.3|34518|34368|34520.5|34370.5|34511.8|34361.8|21
1624850030000|2021-06-28 03:13:50|34517.4|34367.4|34514.8|34364.8|34518|34368|34509.4|34359.4|10
1624850040000|2021-06-28 03:14:00|34513.2|34363.2|34528.8|34378.8|34540.5|34390.5|34513|34363|20
1624850050000|2021-06-28 03:14:10|34516.5|34366.5|34519.4|34369.4|34519.5|34369.5|34515.7|34365.7|9
1624850060000|2021-06-28 03:14:20|34517.8|34367.8|34520|34370|34520.1|34370.1|34517.8|34367.8|8
1624850070000|2021-06-28 03:14:30|34518.7|34368.7|34518.9|34368.9|34520.6|34370.6|34517.1|34367.1|22
1624850080000|2021-06-28 03:14:40|34518.7|34368.7|34510|34360|34522.3|34372.3|34509.5|34359.5|22
1624850090000|2021-06-28 03:14:50|34509.9|34359.9|34507.6|34357.6|34510.3|34360.3|34507.6|34357.6|9
1624850100000|2021-06-28 03:15:00|34508.6|34358.6|34510.3|34360.3|34510.3|34360.3|34508.6|34358.6|2
1624850110000|2021-06-28 03:15:10|34510.2|34360.2|34510.1|34360.1|34510.2|34360.2|34510.1|34360.1|2
1624850120000|2021-06-28 03:15:20|34507.4|34357.4|34505.7|34355.7|34508.2|34358.2|34505.5|34355.5|12
1624850130000|2021-06-28 03:15:30|34506|34356|34479.1|34329.1|34506|34356|34478.1|34328.1|18
1624850140000|2021-06-28 03:15:40|34478.1|34328.1|34479.3|34329.3|34483.5|34333.5|34478.1|34328.1|25
1624850150000|2021-06-28 03:15:50|34479.7|34329.7|34479.1|34329.1|34483.7|34333.7|34477.8|34327.8|31
1624850160000|2021-06-28 03:16:00|34478.9|34328.9|34483.6|34333.6|34483.6|34333.6|34477.3|34327.3|30
1624850170000|2021-06-28 03:16:10|34484.5|34334.5|34505.8|34355.8|34507.5|34357.5|34483.6|34333.6|39
1624850180000|2021-06-28 03:16:20|34507.1|34357.1|34490.9|34340.9|34507.1|34357.1|34490.9|34340.9|30
1624850190000|2021-06-28 03:16:30|34490.2|34340.2|34475.1|34325.1|34490.2|34340.2|34472.3|34322.3|33
1624850200000|2021-06-28 03:16:40|34473.3|34323.3|34481.7|34331.7|34481.8|34331.8|34473.3|34323.3|28
1624850210000|2021-06-28 03:16:50|34481.6|34331.6|34484.7|34334.7|34484.7|34334.7|34473.3|34323.3|35
1624850220000|2021-06-28 03:17:00|34483.8|34333.8|34487.4|34337.4|34493.6|34343.6|34481.1|34331.1|24
1624850230000|2021-06-28 03:17:10|34487.5|34337.5|34488.7|34338.7|34489.3|34339.3|34487.5|34337.5|11
1624850240000|2021-06-28 03:17:20|34488.6|34338.6|34490.7|34340.7|34492.4|34342.4|34488.4|34338.4|6
1624850250000|2021-06-28 03:17:30|34492.2|34342.2|34491.8|34341.8|34494.2|34344.2|34486.3|34336.3|27
1624850260000|2021-06-28 03:17:40|34491.7|34341.7|34492.8|34342.8|34495.6|34345.6|34490|34340|18
1624850270000|2021-06-28 03:17:50|34493.2|34343.2|34490.1|34340.1|34496.4|34346.4|34490.1|34340.1|16
1624850280000|2021-06-28 03:18:00|34490.2|34340.2|34492.9|34342.9|34499.8|34349.8|34490.2|34340.2|20
1624850290000|2021-06-28 03:18:10|34493.1|34343.1|34490.6|34340.6|34493.1|34343.1|34489.1|34339.1|7
1624850300000|2021-06-28 03:18:20|34489.8|34339.8|34489.8|34339.8|34493.3|34343.3|34488.3|34338.3|16
1624850310000|2021-06-28 03:18:30|34489.9|34339.9|34489.8|34339.8|34493.5|34343.5|34489.8|34339.8|12
1624850320000|2021-06-28 03:18:40|34490.1|34340.1|34491.1|34341.1|34497.7|34347.7|34490.1|34340.1|17
1624850330000|2021-06-28 03:18:50|34491|34341|34493.5|34343.5|34494.1|34344.1|34490|34340|24
1624850340000|2021-06-28 03:19:00|34492.5|34342.5|34490|34340|34495.7|34345.7|34490|34340|24
1624850350000|2021-06-28 03:19:10|34489.9|34339.9|34485.7|34335.7|34490|34340|34481.3|34331.3|23
1624850360000|2021-06-28 03:19:20|34486.2|34336.2|34488.6|34338.6|34494.7|34344.7|34486.2|34336.2|33
1624850370000|2021-06-28 03:19:30|34490.6|34340.6|34490|34340|34494.3|34344.3|34487.1|34337.1|26
1624850380000|2021-06-28 03:19:40|34488.2|34338.2|34486.4|34336.4|34489.2|34339.2|34483.1|34333.1|22
1624850390000|2021-06-28 03:19:50|34486.2|34336.2|34502.1|34352.1|34502.1|34352.1|34486.2|34336.2|29
1624850400000|2021-06-28 03:20:00|34502.2|34352.2|34488|34338|34502.7|34352.7|34487.4|34337.4|35
1624850410000|2021-06-28 03:20:10|34486.6|34336.6|34489.5|34339.5|34489.5|34339.5|34486.1|34336.1|22
1624850420000|2021-06-28 03:20:20|34490.1|34340.1|34501.8|34351.8|34502|34352|34489.9|34339.9|28
1624850430000|2021-06-28 03:20:30|34502|34352|34494.3|34344.3|34502.2|34352.2|34489.3|34339.3|33
1624850440000|2021-06-28 03:20:40|34495.2|34345.2|34498.5|34348.5|34498.5|34348.5|34493.9|34343.9|34
1624850450000|2021-06-28 03:20:50|34498.6|34348.6|34520.9|34370.9|34520.9|34370.9|34497.5|34347.5|25
1624850460000|2021-06-28 03:21:00|34522.5|34372.5|34542.5|34392.5|34543.9|34393.9|34522.5|34372.5|26
1624850470000|2021-06-28 03:21:10|34542.9|34392.9|34547.2|34397.2|34547.2|34397.2|34536.5|34386.5|15
1624850480000|2021-06-28 03:21:20|34548.3|34398.3|34604.2|34454.2|34604.2|34454.2|34548|34398|25
1624850490000|2021-06-28 03:21:30|34606|34456|34597.7|34447.7|34609.3|34459.3|34589.1|34439.1|29
1624850500000|2021-06-28 03:21:40|34594.7|34444.7|34602.7|34452.7|34602.7|34452.7|34594.7|34444.7|18
1624850510000|2021-06-28 03:21:50|34603.9|34453.9|34605.2|34455.2|34605.2|34455.2|34596|34446|14
1624850520000|2021-06-28 03:22:00|34605.6|34455.6|34589.8|34439.8|34606.2|34456.2|34583.4|34433.4|25
1624850530000|2021-06-28 03:22:10|34591.2|34441.2|34582.5|34432.5|34598.5|34448.5|34575.7|34425.7|26
1624850540000|2021-06-28 03:22:20|34583.7|34433.7|34568.6|34418.6|34584.7|34434.7|34568.6|34418.6|28
1624850550000|2021-06-28 03:22:30|34568.7|34418.7|34568.2|34418.2|34571.8|34421.8|34568|34418|18
1624850560000|2021-06-28 03:22:40|34571.1|34421.1|34579.7|34429.7|34580.8|34430.8|34570.3|34420.3|28
1624850570000|2021-06-28 03:22:50|34580.5|34430.5|34561.8|34411.8|34580.5|34430.5|34561.5|34411.5|33
1624850580000|2021-06-28 03:23:00|34562|34412|34524.3|34374.3|34563.2|34413.2|34524.3|34374.3|30
1624850590000|2021-06-28 03:23:10|34529.5|34379.5|34520.4|34370.4|34529.5|34379.5|34520.4|34370.4|26
1624850600000|2021-06-28 03:23:20|34518.5|34368.5|34518.7|34368.7|34521.2|34371.2|34514.8|34364.8|26
1624850610000|2021-06-28 03:23:30|34521.3|34371.3|34503.4|34353.4|34523.1|34373.1|34503|34353|35
1624850620000|2021-06-28 03:23:40|34502.2|34352.2|34489.8|34339.8|34508.6|34358.6|34489.8|34339.8|15
1624850630000|2021-06-28 03:23:50|34491.9|34341.9|34481.9|34331.9|34496.6|34346.6|34481.2|34331.2|28
1624850640000|2021-06-28 03:24:00|34483.5|34333.5|34461.4|34311.4|34489.9|34339.9|34461.4|34311.4|30
1624850650000|2021-06-28 03:24:10|34460.5|34310.5|34443.7|34293.7|34470.1|34320.1|34442.9|34292.9|31
1624850660000|2021-06-28 03:24:20|34446.5|34296.5|34437.9|34287.9|34461.1|34311.1|34435.5|34285.5|30
1624850670000|2021-06-28 03:24:30|34447.2|34297.2|34424.3|34274.3|34451.1|34301.1|34423.2|34273.2|29
1624850680000|2021-06-28 03:24:40|34424.4|34274.4|34416.3|34266.3|34434.4|34284.4|34409.4|34259.4|35
1624850690000|2021-06-28 03:24:50|34416.4|34266.4|34418.1|34268.1|34429.4|34279.4|34415.6|34265.6|29
1624850700000|2021-06-28 03:25:00|34418.9|34268.9|34410.5|34260.5|34419.4|34269.4|34400.9|34250.9|25
1624850710000|2021-06-28 03:25:10|34410.6|34260.6|34437.4|34287.4|34438.3|34288.3|34408.5|34258.5|34
1624850720000|2021-06-28 03:25:20|34436.9|34286.9|34439.2|34289.2|34439.2|34289.2|34435.1|34285.1|26
1624850730000|2021-06-28 03:25:30|34439.1|34289.1|34427|34277|34457.9|34307.9|34427|34277|34
1624850740000|2021-06-28 03:25:40|34428.3|34278.3|34436.9|34286.9|34437|34287|34421.8|34271.8|20
1624850750000|2021-06-28 03:25:50|34437.2|34287.2|34434.1|34284.1|34438.6|34288.6|34432.5|34282.5|19
1624850760000|2021-06-28 03:26:00|34435|34285|34425.7|34275.7|34435.9|34285.9|34425.7|34275.7|15
1624850770000|2021-06-28 03:26:10|34426.8|34276.8|34430.3|34280.3|34431.4|34281.4|34426.8|34276.8|14
1624850780000|2021-06-28 03:26:20|34432.9|34282.9|34442.2|34292.2|34445.4|34295.4|34430.1|34280.1|22
1624850790000|2021-06-28 03:26:30|34436.8|34286.8|34435.5|34285.5|34436.8|34286.8|34422.8|34272.8|16
1624850800000|2021-06-28 03:26:40|34430.9|34280.9|34431.9|34281.9|34435.5|34285.5|34428|34278|15
1624850810000|2021-06-28 03:26:50|34435.5|34285.5|34425.6|34275.6|34435.5|34285.5|34422.4|34272.4|20
1624850820000|2021-06-28 03:27:00|34422.4|34272.4|34439|34289|34439.3|34289.3|34422.4|34272.4|20
1624850830000|2021-06-28 03:27:10|34438.9|34288.9|34432.6|34282.6|34439.1|34289.1|34432.6|34282.6|8
1624850840000|2021-06-28 03:27:20|34432.1|34282.1|34437.6|34287.6|34437.9|34287.9|34432.1|34282.1|17
1624850850000|2021-06-28 03:27:30|34437.1|34287.1|34457.2|34307.2|34457.5|34307.5|34437|34287|32
1624850860000|2021-06-28 03:27:40|34456.9|34306.9|34455.8|34305.8|34457.3|34307.3|34454.5|34304.5|21
1624850870000|2021-06-28 03:27:50|34456|34306|34457.7|34307.7|34458.7|34308.7|34455.8|34305.8|18
1624850880000|2021-06-28 03:28:00|34457.5|34307.5|34432.7|34282.7|34457.7|34307.7|34431.2|34281.2|23
1624850890000|2021-06-28 03:28:10|34432|34282|34431.9|34281.9|34433.1|34283.1|34430.6|34280.6|23
1624850900000|2021-06-28 03:28:20|34432.5|34282.5|34439.5|34289.5|34439.6|34289.6|34432.1|34282.1|19
1624850910000|2021-06-28 03:28:30|34439.6|34289.6|34445.1|34295.1|34446.9|34296.9|34438.4|34288.4|18
1624850920000|2021-06-28 03:28:40|34448.9|34298.9|34455.6|34305.6|34459|34309|34445.1|34295.1|27
1624850930000|2021-06-28 03:28:50|34454.3|34304.3|34454.4|34304.4|34456.5|34306.5|34451|34301|20
1624850940000|2021-06-28 03:29:00|34453.7|34303.7|34456.5|34306.5|34457.3|34307.3|34453.7|34303.7|21
1624850950000|2021-06-28 03:29:10|34456.4|34306.4|34467|34317|34467.9|34317.9|34455.6|34305.6|19
1624850960000|2021-06-28 03:29:20|34466.7|34316.7|34466.2|34316.2|34466.7|34316.7|34465.7|34315.7|6
1624850970000|2021-06-28 03:29:30|34467.4|34317.4|34474.9|34324.9|34474.9|34324.9|34467.4|34317.4|8
1624850980000|2021-06-28 03:29:40|34473.7|34323.7|34473.3|34323.3|34474.9|34324.9|34472.2|34322.2|8
1624850990000|2021-06-28 03:29:50|34474.9|34324.9|34464.8|34314.8|34474.9|34324.9|34464.8|34314.8|11
1624851000000|2021-06-28 03:30:00|34464|34314|34458.5|34308.5|34465.7|34315.7|34447.4|34297.4|27
1624851010000|2021-06-28 03:30:10|34459.7|34309.7|34477.2|34327.2|34477.2|34327.2|34459.7|34309.7|19
1624851020000|2021-06-28 03:30:20|34478.5|34328.5|34491.1|34341.1|34491.1|34341.1|34476.8|34326.8|26
1624851030000|2021-06-28 03:30:30|34490.8|34340.8|34495.4|34345.4|34497.3|34347.3|34490.8|34340.8|18
1624851040000|2021-06-28 03:30:40|34494.2|34344.2|34497.6|34347.6|34498|34348|34494.2|34344.2|9
1624851050000|2021-06-28 03:30:50|34496.1|34346.1|34497.6|34347.6|34499.2|34349.2|34492.3|34342.3|22
1624851060000|2021-06-28 03:31:00|34496.9|34346.9|34485|34335|34501.2|34351.2|34483|34333|34
1624851070000|2021-06-28 03:31:10|34485.5|34335.5|34480.3|34330.3|34486|34336|34471.1|34321.1|35
1624851080000|2021-06-28 03:31:20|34481.1|34331.1|34497.9|34347.9|34503.4|34353.4|34481.1|34331.1|38
1624851090000|2021-06-28 03:31:30|34497.8|34347.8|34497|34347|34498.8|34348.8|34492.4|34342.4|27
1624851100000|2021-06-28 03:31:40|34495.2|34345.2|34490.9|34340.9|34497.8|34347.8|34487.7|34337.7|19
1624851110000|2021-06-28 03:31:50|34490.6|34340.6|34491|34341|34491.5|34341.5|34487.7|34337.7|18
1624851120000|2021-06-28 03:32:00|34491.5|34341.5|34504|34354|34504|34354|34491.5|34341.5|21
1624851130000|2021-06-28 03:32:10|34504.1|34354.1|34489|34339|34504.1|34354.1|34488|34338|16
1624851140000|2021-06-28 03:32:20|34491.5|34341.5|34491.4|34341.4|34491.6|34341.6|34490.9|34340.9|5
1624851150000|2021-06-28 03:32:30|34492.9|34342.9|34486.3|34336.3|34500|34350|34486.3|34336.3|16
1624851160000|2021-06-28 03:32:40|34489|34339|34495|34345|34495|34345|34476.4|34326.4|26
1624851170000|2021-06-28 03:32:50|34494.3|34344.3|34484.9|34334.9|34494.7|34344.7|34483.9|34333.9|21
1624851180000|2021-06-28 03:33:00|34485|34335|34480.3|34330.3|34487.1|34337.1|34477.7|34327.7|15
1624851190000|2021-06-28 03:33:10|34476.4|34326.4|34481.1|34331.1|34483.3|34333.3|34472|34322|21
1624851200000|2021-06-28 03:33:20|34481.4|34331.4|34494|34344|34494|34344|34479|34329|23
1624851210000|2021-06-28 03:33:30|34493.6|34343.6|34496.7|34346.7|34498.9|34348.9|34486.3|34336.3|24
1624851220000|2021-06-28 03:33:40|34497|34347|34496.9|34346.9|34498.8|34348.8|34494.9|34344.9|21
1624851230000|2021-06-28 03:33:50|34496.1|34346.1|34491.4|34341.4|34496.1|34346.1|34491.4|34341.4|20
1624851240000|2021-06-28 03:34:00|34492.4|34342.4|34475.9|34325.9|34492.5|34342.5|34475.9|34325.9|25
1624851250000|2021-06-28 03:34:10|34476.9|34326.9|34477.5|34327.5|34477.8|34327.8|34469.1|34319.1|28
1624851260000|2021-06-28 03:34:20|34477.4|34327.4|34478.3|34328.3|34478.9|34328.9|34468.7|34318.7|27
1624851270000|2021-06-28 03:34:30|34478.2|34328.2|34474.1|34324.1|34478.3|34328.3|34472.6|34322.6|19
1624851280000|2021-06-28 03:34:40|34474.3|34324.3|34477.9|34327.9|34478.8|34328.8|34474.2|34324.2|26
1624851290000|2021-06-28 03:34:50|34478.6|34328.6|34474.3|34324.3|34479.5|34329.5|34474.3|34324.3|29
1624851300000|2021-06-28 03:35:00|34474.4|34324.4|34477.4|34327.4|34477.4|34327.4|34468.5|34318.5|25
1624851310000|2021-06-28 03:35:10|34478.3|34328.3|34480.2|34330.2|34483.3|34333.3|34478.3|34328.3|18
1624851320000|2021-06-28 03:35:20|34480.3|34330.3|34484.3|34334.3|34484.3|34334.3|34477.6|34327.6|29
1624851330000|2021-06-28 03:35:30|34485.5|34335.5|34483.9|34333.9|34487.7|34337.7|34483.9|34333.9|22
1624851340000|2021-06-28 03:35:40|34483.2|34333.2|34477.7|34327.7|34486.8|34336.8|34477.7|34327.7|24
1624851350000|2021-06-28 03:35:50|34477.4|34327.4|34474.9|34324.9|34479.1|34329.1|34474.9|34324.9|19
1624851360000|2021-06-28 03:36:00|34472.9|34322.9|34459.9|34309.9|34473.4|34323.4|34459.9|34309.9|23
1624851370000|2021-06-28 03:36:10|34460.8|34310.8|34462.3|34312.3|34465.2|34315.2|34460.2|34310.2|12
1624851380000|2021-06-28 03:36:20|34460.3|34310.3|34461.7|34311.7|34466.1|34316.1|34459.1|34309.1|14
1624851390000|2021-06-28 03:36:30|34459.7|34309.7|34440.2|34290.2|34460.5|34310.5|34440.2|34290.2|20
1624851400000|2021-06-28 03:36:40|34441.2|34291.2|34438.5|34288.5|34441.2|34291.2|34437.1|34287.1|6
1624851410000|2021-06-28 03:36:50|34438.4|34288.4|34439.5|34289.5|34439.6|34289.6|34438.2|34288.2|14
1624851420000|2021-06-28 03:37:00|34439.6|34289.6|34435.1|34285.1|34440.2|34290.2|34433.8|34283.8|26
1624851430000|2021-06-28 03:37:10|34434.9|34284.9|34447.2|34297.2|34447.2|34297.2|34434.9|34284.9|19
1624851440000|2021-06-28 03:37:20|34447.4|34297.4|34436.7|34286.7|34447.4|34297.4|34435.5|34285.5|19
1624851450000|2021-06-28 03:37:30|34434.5|34284.5|34436.7|34286.7|34436.7|34286.7|34434.5|34284.5|2
1624851460000|2021-06-28 03:37:40|34434.3|34284.3|34435.2|34285.2|34437.1|34287.1|34434.3|34284.3|13
1624851470000|2021-06-28 03:37:50|34437.1|34287.1|34447.2|34297.2|34448|34298|34435.8|34285.8|17
1624851480000|2021-06-28 03:38:00|34447.1|34297.1|34454.4|34304.4|34455.3|34305.3|34447.1|34297.1|9
1624851490000|2021-06-28 03:38:10|34455.9|34305.9|34451.3|34301.3|34458.1|34308.1|34451.3|34301.3|10
1624851500000|2021-06-28 03:38:20|34451.5|34301.5|34457.4|34307.4|34460.4|34310.4|34451.4|34301.4|19
1624851510000|2021-06-28 03:38:30|34457|34307|34456.4|34306.4|34459.5|34309.5|34455.1|34305.1|21
1624851520000|2021-06-28 03:38:40|34458.4|34308.4|34464.9|34314.9|34465.8|34315.8|34455.1|34305.1|19
1624851530000|2021-06-28 03:38:50|34465|34315|34456.3|34306.3|34467.8|34317.8|34456.3|34306.3|26
1624851540000|2021-06-28 03:39:00|34462.8|34312.8|34476|34326|34476.4|34326.4|34456|34306|19
1624851550000|2021-06-28 03:39:10|34476.1|34326.1|34483.8|34333.8|34483.8|34333.8|34475.5|34325.5|16
1624851560000|2021-06-28 03:39:20|34483.9|34333.9|34483.4|34333.4|34483.9|34333.9|34477.4|34327.4|24
1624851570000|2021-06-28 03:39:30|34483.8|34333.8|34483.4|34333.4|34483.9|34333.9|34483.4|34333.4|4
1624851580000|2021-06-28 03:39:40|34481.5|34331.5|34478.5|34328.5|34481.5|34331.5|34478|34328|17
1624851590000|2021-06-28 03:39:50|34478.6|34328.6|34493.7|34343.7|34495.2|34345.2|34478.6|34328.6|19
1624851600000|2021-06-28 03:40:00|34493.1|34343.1|34493.8|34343.8|34499.4|34349.4|34492.9|34342.9|27
1624851610000|2021-06-28 03:40:10|34495.3|34345.3|34494.3|34344.3|34497.1|34347.1|34494.3|34344.3|8
1624851620000|2021-06-28 03:40:20|34497.1|34347.1|34504|34354|34508.3|34358.3|34497.1|34347.1|16
1624851630000|2021-06-28 03:40:30|34504.4|34354.4|34511|34361|34511|34361|34501.9|34351.9|29
1624851640000|2021-06-28 03:40:40|34514.3|34364.3|34515|34365|34515.3|34365.3|34512.7|34362.7|21
1624851650000|2021-06-28 03:40:50|34514.9|34364.9|34515.8|34365.8|34517.3|34367.3|34511.8|34361.8|14
1624851660000|2021-06-28 03:41:00|34515.2|34365.2|34505.2|34355.2|34515.8|34365.8|34505.2|34355.2|16
1624851670000|2021-06-28 03:41:10|34508.5|34358.5|34514.1|34364.1|34514.1|34364.1|34506.2|34356.2|14
1624851680000|2021-06-28 03:41:20|34513.7|34363.7|34518.2|34368.2|34518.2|34368.2|34507.4|34357.4|21
1624851690000|2021-06-28 03:41:30|34518.5|34368.5|34510.8|34360.8|34520|34370|34510.8|34360.8|18
1624851700000|2021-06-28 03:41:40|34510.5|34360.5|34498.5|34348.5|34511.5|34361.5|34498.5|34348.5|17
1624851710000|2021-06-28 03:41:50|34500.7|34350.7|34491.4|34341.4|34500.7|34350.7|34489.3|34339.3|24
1624851720000|2021-06-28 03:42:00|34490.8|34340.8|34494.4|34344.4|34497|34347|34489.2|34339.2|29
1624851730000|2021-06-28 03:42:10|34494.6|34344.6|34502.8|34352.8|34502.8|34352.8|34492.4|34342.4|30
1624851740000|2021-06-28 03:42:20|34500.6|34350.6|34494.5|34344.5|34500.6|34350.6|34491.9|34341.9|19
1624851750000|2021-06-28 03:42:30|34494.6|34344.6|34489|34339|34494.6|34344.6|34487.6|34337.6|20
1624851760000|2021-06-28 03:42:40|34489.1|34339.1|34507.5|34357.5|34507.5|34357.5|34489.1|34339.1|20
1624851770000|2021-06-28 03:42:50|34507.4|34357.4|34501.2|34351.2|34507.4|34357.4|34498.3|34348.3|28
1624851780000|2021-06-28 03:43:00|34500.9|34350.9|34503.5|34353.5|34505.2|34355.2|34497.6|34347.6|28
1624851790000|2021-06-28 03:43:10|34501|34351|34514.5|34364.5|34518.5|34368.5|34501|34351|20
1624851800000|2021-06-28 03:43:20|34514.2|34364.2|34518.1|34368.1|34518.1|34368.1|34512.9|34362.9|31
1624851810000|2021-06-28 03:43:30|34518.2|34368.2|34509.6|34359.6|34521.2|34371.2|34506.6|34356.6|31
1624851820000|2021-06-28 03:43:40|34507.7|34357.7|34517.6|34367.6|34519.9|34369.9|34507.7|34357.7|32
1624851830000|2021-06-28 03:43:50|34517.9|34367.9|34519.3|34369.3|34521.3|34371.3|34510.5|34360.5|34
1624851840000|2021-06-28 03:44:00|34519.5|34369.5|34519|34369|34520.1|34370.1|34516.2|34366.2|28
1624851850000|2021-06-28 03:44:10|34520.4|34370.4|34531.6|34381.6|34531.9|34381.9|34520.4|34370.4|19
1624851860000|2021-06-28 03:44:20|34531.8|34381.8|34535.6|34385.6|34537.4|34387.4|34531.3|34381.3|32
1624851870000|2021-06-28 03:44:30|34536.5|34386.5|34541.3|34391.3|34545.1|34395.1|34536.3|34386.3|35
1624851880000|2021-06-28 03:44:40|34541.9|34391.9|34544.1|34394.1|34550.3|34400.3|34540.6|34390.6|28
1624851890000|2021-06-28 03:44:50|34542.6|34392.6|34545.5|34395.5|34550.3|34400.3|34542.3|34392.3|24
1624851900000|2021-06-28 03:45:00|34544.7|34394.7|34561.1|34411.1|34565.1|34415.1|34544.7|34394.7|25
1624851910000|2021-06-28 03:45:10|34558.9|34408.9|34562.7|34412.7|34565|34415|34558.9|34408.9|27
1624851920000|2021-06-28 03:45:20|34563.3|34413.3|34564.2|34414.2|34564.2|34414.2|34563.3|34413.3|5
1624851930000|2021-06-28 03:45:30|34563.3|34413.3|34562.5|34412.5|34564.2|34414.2|34562.3|34412.3|13
1624851940000|2021-06-28 03:45:40|34562.6|34412.6|34562.7|34412.7|34563.4|34413.4|34562.5|34412.5|6
1624851950000|2021-06-28 03:45:50|34562.5|34412.5|34566|34416|34567.4|34417.4|34556.3|34406.3|24
1624851960000|2021-06-28 03:46:00|34565.8|34415.8|34556.3|34406.3|34565.8|34415.8|34552.9|34402.9|16
1624851970000|2021-06-28 03:46:10|34556.2|34406.2|34543.3|34393.3|34556.4|34406.4|34539.3|34389.3|20
1624851980000|2021-06-28 03:46:20|34543.2|34393.2|34539.9|34389.9|34543.4|34393.4|34538.5|34388.5|22
1624851990000|2021-06-28 03:46:30|34539.2|34389.2|34527.3|34377.3|34539.9|34389.9|34527|34377|19
1624852000000|2021-06-28 03:46:40|34526.4|34376.4|34522.4|34372.4|34526.7|34376.7|34522.3|34372.3|17
1624852010000|2021-06-28 03:46:50|34522.3|34372.3|34522.8|34372.8|34522.8|34372.8|34522.3|34372.3|3
1624852020000|2021-06-28 03:47:00|34520.4|34370.4|34514|34364|34520.4|34370.4|34507.8|34357.8|26
1624852030000|2021-06-28 03:47:10|34515.7|34365.7|34526.9|34376.9|34526.9|34376.9|34511.3|34361.3|19
1624852040000|2021-06-28 03:47:20|34532|34382|34525.1|34375.1|34536.9|34386.9|34524|34374|16
1624852050000|2021-06-28 03:47:30|34525|34375|34525.1|34375.1|34538.1|34388.1|34525|34375|24
1624852060000|2021-06-28 03:47:40|34525.7|34375.7|34537.2|34387.2|34537.2|34387.2|34525.7|34375.7|28
1624852070000|2021-06-28 03:47:50|34537.3|34387.3|34537.9|34387.9|34539|34389|34536.5|34386.5|21
1624852080000|2021-06-28 03:48:00|34537.7|34387.7|34549.8|34399.8|34549.8|34399.8|34537.4|34387.4|27
1624852090000|2021-06-28 03:48:10|34548|34398|34555.9|34405.9|34555.9|34405.9|34546.3|34396.3|26
1624852100000|2021-06-28 03:48:20|34555.7|34405.7|34552.8|34402.8|34556.9|34406.9|34551.3|34401.3|22
1624852110000|2021-06-28 03:48:30|34553.8|34403.8|34556.6|34406.6|34556.9|34406.9|34553.7|34403.7|23
1624852120000|2021-06-28 03:48:40|34556.9|34406.9|34558.3|34408.3|34558.3|34408.3|34556.4|34406.4|17
1624852130000|2021-06-28 03:48:50|34557.5|34407.5|34560.4|34410.4|34560.4|34410.4|34556.5|34406.5|9
1624852140000|2021-06-28 03:49:00|34560.2|34410.2|34559.2|34409.2|34560.6|34410.6|34557.4|34407.4|25
1624852150000|2021-06-28 03:49:10|34558.8|34408.8|34559.9|34409.9|34560.6|34410.6|34558.1|34408.1|31
1624852160000|2021-06-28 03:49:20|34560.2|34410.2|34559.2|34409.2|34561|34411|34559.2|34409.2|17
1624852170000|2021-06-28 03:49:30|34559.3|34409.3|34558|34408|34559.5|34409.5|34556.6|34406.6|19
1624852180000|2021-06-28 03:49:40|34558.3|34408.3|34559.1|34409.1|34560.5|34410.5|34558.3|34408.3|3
1624852190000|2021-06-28 03:49:50|34560.5|34410.5|34574.7|34424.7|34574.7|34424.7|34559.5|34409.5|10
1624852200000|2021-06-28 03:50:00|34576.3|34426.3|34569.6|34419.6|34578.7|34428.7|34566|34416|36
1624852210000|2021-06-28 03:50:10|34569|34419|34561.8|34411.8|34569.2|34419.2|34561.8|34411.8|17
1624852220000|2021-06-28 03:50:20|34562.2|34412.2|34567.2|34417.2|34567.2|34417.2|34561.1|34411.1|21
1624852230000|2021-06-28 03:50:30|34567.3|34417.3|34570.7|34420.7|34576.8|34426.8|34567.3|34417.3|32
1624852240000|2021-06-28 03:50:40|34570.6|34420.6|34569.7|34419.7|34572.6|34422.6|34569.7|34419.7|31
1624852250000|2021-06-28 03:50:50|34569.8|34419.8|34572|34422|34572.7|34422.7|34569.8|34419.8|21
1624852260000|2021-06-28 03:51:00|34571.9|34421.9|34560.5|34410.5|34571.9|34421.9|34560.5|34410.5|19
1624852270000|2021-06-28 03:51:10|34560.3|34410.3|34562.1|34412.1|34562.1|34412.1|34556.4|34406.4|14
1624852280000|2021-06-28 03:51:20|34565.5|34415.5|34576.9|34426.9|34581.9|34431.9|34565.5|34415.5|32
1624852290000|2021-06-28 03:51:30|34577.3|34427.3|34561.5|34411.5|34577.7|34427.7|34560|34410|25
1624852300000|2021-06-28 03:51:40|34561.9|34411.9|34562.5|34412.5|34562.8|34412.8|34561.5|34411.5|13
1624852310000|2021-06-28 03:51:50|34560|34410|34561.1|34411.1|34561.3|34411.3|34560|34410|7
1624852320000|2021-06-28 03:52:00|34561|34411|34544|34394|34561|34411|34538.5|34388.5|27
1624852330000|2021-06-28 03:52:10|34544.5|34394.5|34557.9|34407.9|34557.9|34407.9|34544.5|34394.5|21
1624852340000|2021-06-28 03:52:20|34560.5|34410.5|34559.5|34409.5|34562.4|34412.4|34558.9|34408.9|14
1624852350000|2021-06-28 03:52:30|34559.7|34409.7|34560.1|34410.1|34560.2|34410.2|34559.2|34409.2|5
1624852360000|2021-06-28 03:52:40|34560.3|34410.3|34552.7|34402.7|34560.3|34410.3|34552.7|34402.7|4
1624852370000|2021-06-28 03:52:50|34552|34402|34553.8|34403.8|34555.4|34405.4|34552|34402|16
1624852380000|2021-06-28 03:53:00|34553.9|34403.9|34546.2|34396.2|34554.7|34404.7|34546|34396|21
1624852390000|2021-06-28 03:53:10|34542.7|34392.7|34541.9|34391.9|34544.9|34394.9|34540|34390|27
1624852400000|2021-06-28 03:53:20|34542.4|34392.4|34543.8|34393.8|34543.8|34393.8|34541.9|34391.9|13
1624852410000|2021-06-28 03:53:30|34543.6|34393.6|34541|34391|34543.9|34393.9|34541|34391|19
1624852420000|2021-06-28 03:53:40|34540.8|34390.8|34539.7|34389.7|34542.8|34392.8|34538.9|34388.9|17
1624852430000|2021-06-28 03:53:50|34539.9|34389.9|34540.7|34390.7|34540.7|34390.7|34539.6|34389.6|4
1624852440000|2021-06-28 03:54:00|34541.3|34391.3|34526|34376|34541.3|34391.3|34525.1|34375.1|33
1624852450000|2021-06-28 03:54:10|34526.3|34376.3|34540.5|34390.5|34540.5|34390.5|34526.2|34376.2|8
1624852460000|2021-06-28 03:54:20|34540.7|34390.7|34529.7|34379.7|34541|34391|34524.3|34374.3|19
1624852470000|2021-06-28 03:54:30|34526.4|34376.4|34528.6|34378.6|34530.6|34380.6|34522.9|34372.9|19
1624852480000|2021-06-28 03:54:40|34530.1|34380.1|34528.9|34378.9|34530.8|34380.8|34527.8|34377.8|11
1624852490000|2021-06-28 03:54:50|34528.2|34378.2|34543.2|34393.2|34543.4|34393.4|34527.8|34377.8|29
1624852500000|2021-06-28 03:55:00|34542.5|34392.5|34526.4|34376.4|34542.7|34392.7|34523.3|34373.3|22
1624852510000|2021-06-28 03:55:10|34523.8|34373.8|34523.8|34373.8|34526.4|34376.4|34516.9|34366.9|30
1624852520000|2021-06-28 03:55:20|34524.3|34374.3|34528.1|34378.1|34528.7|34378.7|34521.7|34371.7|32
1624852530000|2021-06-28 03:55:30|34527.8|34377.8|34514|34364|34528.1|34378.1|34514|34364|28
1624852540000|2021-06-28 03:55:40|34513.9|34363.9|34510.5|34360.5|34514.6|34364.6|34510.3|34360.3|13
1624852550000|2021-06-28 03:55:50|34511|34361|34506.5|34356.5|34511|34361|34506.5|34356.5|27
1624852560000|2021-06-28 03:56:00|34503.8|34353.8|34503.8|34353.8|34509.7|34359.7|34486.1|34336.1|32
1624852570000|2021-06-28 03:56:10|34507.7|34357.7|34502.7|34352.7|34508.4|34358.4|34499.3|34349.3|25
1624852580000|2021-06-28 03:56:20|34500.7|34350.7|34502.7|34352.7|34503.9|34353.9|34499.9|34349.9|14
1624852590000|2021-06-28 03:56:30|34502.5|34352.5|34493.6|34343.6|34502.5|34352.5|34493.5|34343.5|15
1624852600000|2021-06-28 03:56:40|34493.5|34343.5|34500.2|34350.2|34500.3|34350.3|34493.5|34343.5|18
1624852610000|2021-06-28 03:56:50|34498.7|34348.7|34492.9|34342.9|34498.7|34348.7|34492.2|34342.2|19
1624852620000|2021-06-28 03:57:00|34493|34343|34499.1|34349.1|34507.3|34357.3|34491.9|34341.9|19
1624852630000|2021-06-28 03:57:10|34500.3|34350.3|34500.6|34350.6|34500.7|34350.7|34493.1|34343.1|33
1624852640000|2021-06-28 03:57:20|34500.7|34350.7|34497.9|34347.9|34503.5|34353.5|34496.8|34346.8|28
1624852650000|2021-06-28 03:57:30|34498|34348|34501.4|34351.4|34501.4|34351.4|34495.2|34345.2|28
1624852660000|2021-06-28 03:57:40|34500.4|34350.4|34491.7|34341.7|34500.4|34350.4|34488.2|34338.2|28
1624852670000|2021-06-28 03:57:50|34492.2|34342.2|34498.9|34348.9|34500.2|34350.2|34491.7|34341.7|16
1624852680000|2021-06-28 03:58:00|34497|34347|34484.3|34334.3|34497|34347|34484.3|34334.3|15
1624852690000|2021-06-28 03:58:10|34486.9|34336.9|34488.8|34338.8|34489.9|34339.9|34486.9|34336.9|28
1624852700000|2021-06-28 03:58:20|34488.1|34338.1|34488.4|34338.4|34488.9|34338.9|34487.7|34337.7|18
1624852710000|2021-06-28 03:58:30|34488.7|34338.7|34487.5|34337.5|34489.6|34339.6|34486.5|34336.5|27
1624852720000|2021-06-28 03:58:40|34487.6|34337.6|34488.3|34338.3|34488.5|34338.5|34487.6|34337.6|7
1624852730000|2021-06-28 03:58:50|34488.1|34338.1|34488.4|34338.4|34489|34339|34488|34338|8
1624852740000|2021-06-28 03:59:00|34488.5|34338.5|34477|34327|34488.5|34338.5|34474.5|34324.5|11
1624852750000|2021-06-28 03:59:10|34475.9|34325.9|34468.1|34318.1|34476|34326|34467.6|34317.6|24
1624852760000|2021-06-28 03:59:20|34470|34320|34473.9|34323.9|34473.9|34323.9|34467.1|34317.1|37
1624852770000|2021-06-28 03:59:30|34471.8|34321.8|34471.2|34321.2|34474.9|34324.9|34470.3|34320.3|21
1624852780000|2021-06-28 03:59:40|34470.9|34320.9|34472.3|34322.3|34473.7|34323.7|34470.6|34320.6|30
1624852790000|2021-06-28 03:59:50|34472.6|34322.6|34492.9|34342.9|34492.9|34342.9|34472.6|34322.6|16
1624852800000|2021-06-28 04:00:00|34490.7|34340.7|34503.9|34353.9|34503.9|34353.9|34488.6|34338.6|24
1624852810000|2021-06-28 04:00:10|34505.3|34355.3|34496|34346|34511.7|34361.7|34496|34346|29
1624852820000|2021-06-28 04:00:20|34499.5|34349.5|34504.8|34354.8|34511.3|34361.3|34499.5|34349.5|25
1624852830000|2021-06-28 04:00:30|34504.2|34354.2|34500.6|34350.6|34506.5|34356.5|34491.1|34341.1|29
1624852840000|2021-06-28 04:00:40|34502.3|34352.3|34489.6|34339.6|34502.3|34352.3|34482.9|34332.9|37
1624852850000|2021-06-28 04:00:50|34489.5|34339.5|34489.2|34339.2|34491.1|34341.1|34489.2|34339.2|11
1624852860000|2021-06-28 04:01:00|34490.8|34340.8|34495.3|34345.3|34495.3|34345.3|34489.6|34339.6|8
1624852870000|2021-06-28 04:01:10|34495.1|34345.1|34508.7|34358.7|34509|34359|34489.2|34339.2|35
1624852880000|2021-06-28 04:01:20|34508.5|34358.5|34506.9|34356.9|34508.5|34358.5|34502.7|34352.7|25
1624852890000|2021-06-28 04:01:30|34507.5|34357.5|34510|34360|34510.7|34360.7|34506.3|34356.3|27
1624852900000|2021-06-28 04:01:40|34508.7|34358.7|34524.5|34374.5|34524.5|34374.5|34508.7|34358.7|21
1624852910000|2021-06-28 04:01:50|34525.4|34375.4|34527|34377|34528.7|34378.7|34521|34371|22
1624852920000|2021-06-28 04:02:00|34520.6|34370.6|34526.2|34376.2|34529.6|34379.6|34520.6|34370.6|18
1624852930000|2021-06-28 04:02:10|34528.7|34378.7|34534.9|34384.9|34534.9|34384.9|34520.6|34370.6|19
1624852940000|2021-06-28 04:02:20|34534.8|34384.8|34551|34401|34552|34402|34534.8|34384.8|27
1624852950000|2021-06-28 04:02:30|34544.5|34394.5|34537.5|34387.5|34550|34400|34535.6|34385.6|27
1624852960000|2021-06-28 04:02:40|34537.4|34387.4|34542.9|34392.9|34549.5|34399.5|34536.6|34386.6|21
1624852970000|2021-06-28 04:02:50|34543.6|34393.6|34526.9|34376.9|34548|34398|34524.6|34374.6|23
1624852980000|2021-06-28 04:03:00|34526.6|34376.6|34539|34389|34539|34389|34525.1|34375.1|26
1624852990000|2021-06-28 04:03:10|34538.7|34388.7|34541.3|34391.3|34541.3|34391.3|34533.7|34383.7|30
1624853000000|2021-06-28 04:03:20|34541.4|34391.4|34543.8|34393.8|34544.7|34394.7|34538|34388|34
1624853010000|2021-06-28 04:03:30|34539.5|34389.5|34542.2|34392.2|34548|34398|34534.1|34384.1|31
1624853020000|2021-06-28 04:03:40|34542.9|34392.9|34545.8|34395.8|34547.9|34397.9|34542.9|34392.9|27
1624853030000|2021-06-28 04:03:50|34545.6|34395.6|34545.7|34395.7|34550.1|34400.1|34543.7|34393.7|33
1624853040000|2021-06-28 04:04:00|34545.8|34395.8|34548.7|34398.7|34549.8|34399.8|34545.8|34395.8|33
1624853050000|2021-06-28 04:04:10|34549.1|34399.1|34552.3|34402.3|34560.7|34410.7|34549.1|34399.1|27
1624853060000|2021-06-28 04:04:20|34552.1|34402.1|34554|34404|34555.3|34405.3|34552.1|34402.1|28
1624853070000|2021-06-28 04:04:30|34554.7|34404.7|34559.2|34409.2|34560.2|34410.2|34554.4|34404.4|26
1624853080000|2021-06-28 04:04:40|34559.4|34409.4|34534.4|34384.4|34559.4|34409.4|34530.6|34380.6|35
1624853090000|2021-06-28 04:04:50|34533.6|34383.6|34538.5|34388.5|34538.6|34388.6|34532.6|34382.6|33
1624853100000|2021-06-28 04:05:00|34539.4|34389.4|34530.3|34380.3|34539.4|34389.4|34526.5|34376.5|17
1624853110000|2021-06-28 04:05:10|34530.7|34380.7|34533|34383|34538.8|34388.8|34530.4|34380.4|27
1624853120000|2021-06-28 04:05:20|34532.5|34382.5|34532.5|34382.5|34538.2|34388.2|34531.5|34381.5|29
1624853130000|2021-06-28 04:05:30|34533.3|34383.3|34545|34395|34547.6|34397.6|34532.5|34382.5|30
1624853140000|2021-06-28 04:05:40|34546.3|34396.3|34537.9|34387.9|34546.3|34396.3|34536.4|34386.4|36
1624853150000|2021-06-28 04:05:50|34538.1|34388.1|34533.2|34383.2|34541.1|34391.1|34533.2|34383.2|15
1624853160000|2021-06-28 04:06:00|34533.7|34383.7|34538.3|34388.3|34538.3|34388.3|34533.5|34383.5|29
1624853170000|2021-06-28 04:06:10|34538.2|34388.2|34540.5|34390.5|34540.5|34390.5|34538.2|34388.2|4
1624853180000|2021-06-28 04:06:20|34540.6|34390.6|34551.4|34401.4|34553.1|34403.1|34540.6|34390.6|13
1624853190000|2021-06-28 04:06:30|34551.3|34401.3|34549|34399|34552.3|34402.3|34549|34399|20
1624853200000|2021-06-28 04:06:40|34548.4|34398.4|34540.2|34390.2|34549|34399|34538.2|34388.2|29
1624853210000|2021-06-28 04:06:50|34539.5|34389.5|34560.5|34410.5|34560.5|34410.5|34537.3|34387.3|25
1624853220000|2021-06-28 04:07:00|34559.9|34409.9|34552.5|34402.5|34559.9|34409.9|34544.5|34394.5|23
1624853230000|2021-06-28 04:07:10|34548.9|34398.9|34556.2|34406.2|34556.2|34406.2|34548.9|34398.9|24
1624853240000|2021-06-28 04:07:20|34556.1|34406.1|34554.6|34404.6|34558.5|34408.5|34554.6|34404.6|24
1624853250000|2021-06-28 04:07:30|34554.5|34404.5|34558.4|34408.4|34558.7|34408.7|34553.8|34403.8|9
1624853260000|2021-06-28 04:07:40|34558.9|34408.9|34563.4|34413.4|34567.2|34417.2|34558.9|34408.9|29
1624853270000|2021-06-28 04:07:50|34563.2|34413.2|34562.8|34412.8|34563.2|34413.2|34556.6|34406.6|25
1624853280000|2021-06-28 04:08:00|34564.8|34414.8|34565|34415|34569.9|34419.9|34563.1|34413.1|32
1624853290000|2021-06-28 04:08:10|34564.1|34414.1|34565.5|34415.5|34575|34425|34564.1|34414.1|25
1624853300000|2021-06-28 04:08:20|34565.1|34415.1|34558.5|34408.5|34573|34423|34558.5|34408.5|5
1624853310000|2021-06-28 04:08:30|34559.8|34409.8|34559.4|34409.4|34561.4|34411.4|34558.9|34408.9|25
1624853320000|2021-06-28 04:08:40|34559.2|34409.2|34561.4|34411.4|34561.7|34411.7|34558.6|34408.6|30
1624853330000|2021-06-28 04:08:50|34561.3|34411.3|34554.2|34404.2|34569.2|34419.2|34554.2|34404.2|34
1624853340000|2021-06-28 04:09:00|34551|34401|34548.8|34398.8|34551|34401|34547.9|34397.9|6
1624853350000|2021-06-28 04:09:10|34550.6|34400.6|34549.4|34399.4|34551.3|34401.3|34549.4|34399.4|17
1624853360000|2021-06-28 04:09:20|34549.7|34399.7|34541.2|34391.2|34550.6|34400.6|34539.3|34389.3|19
1624853370000|2021-06-28 04:09:30|34538.3|34388.3|34550.5|34400.5|34554.4|34404.4|34538.3|34388.3|22
1624853380000|2021-06-28 04:09:40|34551.5|34401.5|34539.8|34389.8|34552.4|34402.4|34539.8|34389.8|30
1624853390000|2021-06-28 04:09:50|34539.9|34389.9|34546.9|34396.9|34548.6|34398.6|34539.9|34389.9|20
1624853400000|2021-06-28 04:10:00|34547|34397|34545.3|34395.3|34547.3|34397.3|34541.2|34391.2|26
1624853410000|2021-06-28 04:10:10|34544.1|34394.1|34562.4|34412.4|34562.4|34412.4|34544.1|34394.1|17
1624853420000|2021-06-28 04:10:20|34560.7|34410.7|34557.2|34407.2|34565.3|34415.3|34557.2|34407.2|29
1624853430000|2021-06-28 04:10:30|34554.8|34404.8|34561.7|34411.7|34563.3|34413.3|34554.8|34404.8|20
1624853440000|2021-06-28 04:10:40|34561.5|34411.5|34569.4|34419.4|34569.4|34419.4|34559.9|34409.9|18
1624853450000|2021-06-28 04:10:50|34569.5|34419.5|34587|34437|34587.9|34437.9|34569.5|34419.5|19
1624853460000|2021-06-28 04:11:00|34587.7|34437.7|34619|34469|34619|34469|34586.7|34436.7|32
1624853470000|2021-06-28 04:11:10|34619.4|34469.4|34605.6|34455.6|34628|34478|34603|34453|30
1624853480000|2021-06-28 04:11:20|34604.9|34454.9|34600.6|34450.6|34607.6|34457.6|34594|34444|37
1624853490000|2021-06-28 04:11:30|34600.8|34450.8|34590.9|34440.9|34601.3|34451.3|34586.5|34436.5|30
1624853500000|2021-06-28 04:11:40|34589.8|34439.8|34587|34437|34589.8|34439.8|34586.2|34436.2|16
1624853510000|2021-06-28 04:11:50|34587.1|34437.1|34575.6|34425.6|34592.2|34442.2|34575.6|34425.6|19
1624853520000|2021-06-28 04:12:00|34578.1|34428.1|34577.4|34427.4|34582.1|34432.1|34574.2|34424.2|25
1624853530000|2021-06-28 04:12:10|34577.6|34427.6|34552.9|34402.9|34579.4|34429.4|34552.9|34402.9|26
1624853540000|2021-06-28 04:12:20|34550.6|34400.6|34532|34382|34550.6|34400.6|34532|34382|19
1624853550000|2021-06-28 04:12:30|34531.9|34381.9|34534.5|34384.5|34537.9|34387.9|34531.9|34381.9|24
1624853560000|2021-06-28 04:12:40|34533.3|34383.3|34533.5|34383.5|34545.8|34395.8|34532|34382|29
1624853570000|2021-06-28 04:12:50|34533.1|34383.1|34531.7|34381.7|34533.6|34383.6|34531.7|34381.7|15
1624853580000|2021-06-28 04:13:00|34530.8|34380.8|34525.7|34375.7|34533.1|34383.1|34525.6|34375.6|24
1624853590000|2021-06-28 04:13:10|34525.6|34375.6|34524.3|34374.3|34525.6|34375.6|34524.2|34374.2|13
1624853600000|2021-06-28 04:13:20|34524.2|34374.2|34516.9|34366.9|34524.2|34374.2|34516.9|34366.9|3
1624853610000|2021-06-28 04:13:30|34495.2|34345.2|34510.4|34360.4|34511.5|34361.5|34495.2|34345.2|11
1624853620000|2021-06-28 04:13:40|34510.3|34360.3|34503.3|34353.3|34510.3|34360.3|34499.4|34349.4|8
1624853630000|2021-06-28 04:13:50|34503.5|34353.5|34511.3|34361.3|34521|34371|34499.4|34349.4|11
1624853640000|2021-06-28 04:14:00|34510.5|34360.5|34527.9|34377.9|34527.9|34377.9|34510.5|34360.5|12
1624853650000|2021-06-28 04:14:10|34529.8|34379.8|34503|34353|34535.4|34385.4|34503|34353|18
1624853660000|2021-06-28 04:14:20|34512.9|34362.9|34505.9|34355.9|34512.9|34362.9|34505.9|34355.9|19
1624853670000|2021-06-28 04:14:30|34505.2|34355.2|34501.4|34351.4|34505.2|34355.2|34499.9|34349.9|14
1624853680000|2021-06-28 04:14:40|34501|34351|34505.4|34355.4|34505.8|34355.8|34501|34351|19
1624853690000|2021-06-28 04:14:50|34504.3|34354.3|34503.8|34353.8|34504.3|34354.3|34501.6|34351.6|14
1624853700000|2021-06-28 04:15:00|34504|34354|34521.5|34371.5|34522.3|34372.3|34503.8|34353.8|12
1624853710000|2021-06-28 04:15:10|34523.6|34373.6|34514.4|34364.4|34530.7|34380.7|34514.4|34364.4|32
1624853720000|2021-06-28 04:15:20|34511.5|34361.5|34500.3|34350.3|34513.1|34363.1|34500.3|34350.3|23
1624853730000|2021-06-28 04:15:30|34504.1|34354.1|34504.9|34354.9|34507.9|34357.9|34502.6|34352.6|32
1624853740000|2021-06-28 04:15:40|34505.8|34355.8|34502.8|34352.8|34506.9|34356.9|34502.7|34352.7|32
1624853750000|2021-06-28 04:15:50|34503.2|34353.2|34498.1|34348.1|34504|34354|34497.1|34347.1|21
1624853760000|2021-06-28 04:16:00|34498|34348|34493.9|34343.9|34498|34348|34490.7|34340.7|17
1624853770000|2021-06-28 04:16:10|34493.4|34343.4|34492|34342|34493.5|34343.5|34487.3|34337.3|27
1624853780000|2021-06-28 04:16:20|34492.1|34342.1|34500.2|34350.2|34502|34352|34491.8|34341.8|26
1624853790000|2021-06-28 04:16:30|34499.5|34349.5|34498.4|34348.4|34501.1|34351.1|34494.6|34344.6|29
1624853800000|2021-06-28 04:16:40|34498.6|34348.6|34498.7|34348.7|34498.7|34348.7|34498.6|34348.6|2
1624853810000|2021-06-28 04:16:50|34499|34349|34500.4|34350.4|34501.7|34351.7|34496.4|34346.4|11
1624853820000|2021-06-28 04:17:00|34499.6|34349.6|34498.8|34348.8|34499.6|34349.6|34498.8|34348.8|6
1624853830000|2021-06-28 04:17:10|34498.7|34348.7|34494.4|34344.4|34498.7|34348.7|34486|34336|26
1624853840000|2021-06-28 04:17:20|34495.2|34345.2|34495.6|34345.6|34495.8|34345.8|34495.1|34345.1|9
1624853850000|2021-06-28 04:17:30|34495.2|34345.2|34514.7|34364.7|34514.7|34364.7|34495.2|34345.2|22
1624853860000|2021-06-28 04:17:40|34513.9|34363.9|34518.5|34368.5|34519.8|34369.8|34513.2|34363.2|14
1624853870000|2021-06-28 04:17:50|34521.8|34371.8|34522.9|34372.9|34523.3|34373.3|34518.5|34368.5|8
1624853880000|2021-06-28 04:18:00|34522.7|34372.7|34522.7|34372.7|34523|34373|34521.3|34371.3|10
1624853890000|2021-06-28 04:18:10|34522.9|34372.9|34522.9|34372.9|34522.9|34372.9|34522.9|34372.9|1
1624853900000|2021-06-28 04:18:20|34522.7|34372.7|34530.3|34380.3|34530.3|34380.3|34522.7|34372.7|12
1624853910000|2021-06-28 04:18:30|34529.7|34379.7|34532.7|34382.7|34537.4|34387.4|34527.2|34377.2|24
1624853920000|2021-06-28 04:18:40|34536|34386|34524.2|34374.2|34536|34386|34520.8|34370.8|21
1624853930000|2021-06-28 04:18:50|34520.8|34370.8|34524.9|34374.9|34524.9|34374.9|34520.8|34370.8|17
1624853940000|2021-06-28 04:19:00|34525.4|34375.4|34539.5|34389.5|34540.3|34390.3|34525.4|34375.4|29
1624853950000|2021-06-28 04:19:10|34538.3|34388.3|34534.7|34384.7|34539.5|34389.5|34534.7|34384.7|9
1624853960000|2021-06-28 04:19:20|34538.8|34388.8|34538.8|34388.8|34538.8|34388.8|34537.2|34387.2|7
1624853970000|2021-06-28 04:19:30|34538.9|34388.9|34542.5|34392.5|34542.5|34392.5|34537.6|34387.6|22
1624853980000|2021-06-28 04:19:40|34541.1|34391.1|34540.2|34390.2|34541.3|34391.3|34533.2|34383.2|34
1624853990000|2021-06-28 04:19:50|34540.1|34390.1|34538.1|34388.1|34552.9|34402.9|34538.1|34388.1|32
1624854000000|2021-06-28 04:20:00|34539.8|34389.8|34526.9|34376.9|34541.4|34391.4|34525|34375|24
1624854010000|2021-06-28 04:20:10|34527|34377|34524.7|34374.7|34527.2|34377.2|34524.7|34374.7|20
1624854020000|2021-06-28 04:20:20|34524.8|34374.8|34516.1|34366.1|34524.8|34374.8|34514.9|34364.9|14
1624854030000|2021-06-28 04:20:30|34513|34363|34514.3|34364.3|34516.1|34366.1|34513|34363|21
1624854040000|2021-06-28 04:20:40|34514.4|34364.4|34512.8|34362.8|34514.5|34364.5|34512.8|34362.8|11
1624854050000|2021-06-28 04:20:50|34513|34363|34507|34357|34513|34363|34507|34357|4
1624854070000|2021-06-28 04:21:10|34509.7|34359.7|34511|34361|34518.2|34368.2|34508.1|34358.1|27
1624854080000|2021-06-28 04:21:20|34511.2|34361.2|34508.8|34358.8|34511.2|34361.2|34508.8|34358.8|6
1624854090000|2021-06-28 04:21:30|34507|34357|34507|34357|34507|34357|34507|34357|1
1624854100000|2021-06-28 04:21:40|34505.1|34355.1|34500.7|34350.7|34505.1|34355.1|34500|34350|14
1624854110000|2021-06-28 04:21:50|34500.8|34350.8|34500.9|34350.9|34500.9|34350.9|34500.7|34350.7|3
1624854130000|2021-06-28 04:22:10|34500.5|34350.5|34511.9|34361.9|34511.9|34361.9|34500.5|34350.5|12
1624854140000|2021-06-28 04:22:20|34513.1|34363.1|34504.1|34354.1|34513.2|34363.2|34503.7|34353.7|25
1624854150000|2021-06-28 04:22:30|34504.4|34354.4|34506.5|34356.5|34506.5|34356.5|34501.1|34351.1|18
1624854160000|2021-06-28 04:22:40|34505.9|34355.9|34503.7|34353.7|34505.9|34355.9|34503.7|34353.7|4
1624854170000|2021-06-28 04:22:50|34503.4|34353.4|34503.5|34353.5|34504.1|34354.1|34502.5|34352.5|17
1624854180000|2021-06-28 04:23:00|34503.4|34353.4|34498.9|34348.9|34503.4|34353.4|34498.8|34348.8|15
1624854190000|2021-06-28 04:23:10|34498.8|34348.8|34507.3|34357.3|34507.3|34357.3|34498.8|34348.8|16
1624854200000|2021-06-28 04:23:20|34505.4|34355.4|34508.2|34358.2|34508.2|34358.2|34498.5|34348.5|13
1624854210000|2021-06-28 04:23:30|34484|34334|34485|34335|34485.3|34335.3|34482.3|34332.3|11
1624854220000|2021-06-28 04:23:40|34488|34338|34487|34337|34489.2|34339.2|34487|34337|13
1624854230000|2021-06-28 04:23:50|34483.2|34333.2|34481.6|34331.6|34488.9|34338.9|34481.5|34331.5|21
1624854240000|2021-06-28 04:24:00|34482.9|34332.9|34482|34332|34493.2|34343.2|34482|34332|26
1624854250000|2021-06-28 04:24:10|34481.8|34331.8|34488.1|34338.1|34491.4|34341.4|34481.8|34331.8|18
1624854260000|2021-06-28 04:24:20|34486.3|34336.3|34488.5|34338.5|34488.5|34338.5|34482.2|34332.2|16
1624854270000|2021-06-28 04:24:30|34485|34335|34485.2|34335.2|34489.5|34339.5|34483.6|34333.6|24
1624854280000|2021-06-28 04:24:40|34484.9|34334.9|34484.5|34334.5|34487.9|34337.9|34483.4|34333.4|16
1624854290000|2021-06-28 04:24:50|34484.6|34334.6|34486.2|34336.2|34487.6|34337.6|34484.6|34334.6|5
1624854300000|2021-06-28 04:25:00|34482.2|34332.2|34482.3|34332.3|34484.6|34334.6|34480.5|34330.5|19
1624854310000|2021-06-28 04:25:10|34481.9|34331.9|34481.3|34331.3|34482.5|34332.5|34480.2|34330.2|9
1624854320000|2021-06-28 04:25:20|34481.8|34331.8|34481.7|34331.7|34483.8|34333.8|34477.1|34327.1|13
1624854330000|2021-06-28 04:25:30|34482|34332|34469.4|34319.4|34482.9|34332.9|34469.4|34319.4|13
1624854340000|2021-06-28 04:25:40|34469.8|34319.8|34469.9|34319.9|34471.4|34321.4|34466.8|34316.8|14
1624854350000|2021-06-28 04:25:50|34466.8|34316.8|34460.5|34310.5|34468.3|34318.3|34460.5|34310.5|11
1624854360000|2021-06-28 04:26:00|34468.3|34318.3|34462.3|34312.3|34468.3|34318.3|34460.5|34310.5|4
1624854370000|2021-06-28 04:26:10|34459.9|34309.9|34457.7|34307.7|34462.3|34312.3|34456.7|34306.7|9
1624854380000|2021-06-28 04:26:20|34456.4|34306.4|34453.3|34303.3|34457.6|34307.6|34453.3|34303.3|7
1624854390000|2021-06-28 04:26:30|34454.2|34304.2|34454.5|34304.5|34454.5|34304.5|34453.3|34303.3|14
1624854400000|2021-06-28 04:26:40|34453.8|34303.8|34445.6|34295.6|34455.3|34305.3|34444.4|34294.4|21
1624854410000|2021-06-28 04:26:50|34446.9|34296.9|34446.9|34296.9|34450|34300|34446.9|34296.9|5
1624854420000|2021-06-28 04:27:00|34450|34300|34454|34304|34464.6|34314.6|34445.6|34295.6|25
1624854430000|2021-06-28 04:27:10|34452.6|34302.6|34446.1|34296.1|34452.6|34302.6|34446.1|34296.1|20
1624854440000|2021-06-28 04:27:20|34448.7|34298.7|34446.4|34296.4|34452.4|34302.4|34446.3|34296.3|30
1624854450000|2021-06-28 04:27:30|34446.3|34296.3|34450.1|34300.1|34450.3|34300.3|34446.1|34296.1|24
1624854460000|2021-06-28 04:27:40|34450.2|34300.2|34448|34298|34452.5|34302.5|34447.9|34297.9|12
1624854470000|2021-06-28 04:27:50|34447.9|34297.9|34447.9|34297.9|34448|34298|34447.9|34297.9|3
1624854480000|2021-06-28 04:28:00|34449.1|34299.1|34448|34298|34449.1|34299.1|34447.9|34297.9|5
1624854490000|2021-06-28 04:28:10|34447.9|34297.9|34447.9|34297.9|34447.9|34297.9|34447.9|34297.9|1
1624854500000|2021-06-28 04:28:20|34447.8|34297.8|34439.4|34289.4|34449.9|34299.9|34437.6|34287.6|19
1624854510000|2021-06-28 04:28:30|34439.1|34289.1|34438.8|34288.8|34439.3|34289.3|34438.3|34288.3|15
1624854520000|2021-06-28 04:28:40|34437.4|34287.4|34437.1|34287.1|34443.2|34293.2|34435|34285|18
1624854530000|2021-06-28 04:28:50|34435|34285|34436.9|34286.9|34437.6|34287.6|34434.9|34284.9|11
1624854540000|2021-06-28 04:29:00|34437.3|34287.3|34436.1|34286.1|34448.4|34298.4|34436.1|34286.1|29
1624854550000|2021-06-28 04:29:10|34435.9|34285.9|34426.2|34276.2|34435.9|34285.9|34425|34275|25
1624854560000|2021-06-28 04:29:20|34423.5|34273.5|34419.4|34269.4|34423.5|34273.5|34417.2|34267.2|31
1624854570000|2021-06-28 04:29:30|34419.1|34269.1|34415.6|34265.6|34421|34271|34414.9|34264.9|25
1624854580000|2021-06-28 04:29:40|34415|34265|34416.4|34266.4|34417.9|34267.9|34414.2|34264.2|24
1624854590000|2021-06-28 04:29:50|34412.9|34262.9|34418.2|34268.2|34420|34270|34412|34262|30
1624854600000|2021-06-28 04:30:00|34418.3|34268.3|34437.2|34287.2|34440|34290|34418.3|34268.3|31
1624854610000|2021-06-28 04:30:10|34438.5|34288.5|34433.9|34283.9|34438.5|34288.5|34424.6|34274.6|20
1624854620000|2021-06-28 04:30:20|34433.4|34283.4|34444|34294|34444.3|34294.3|34433.4|34283.4|29
1624854630000|2021-06-28 04:30:30|34441.2|34291.2|34431.8|34281.8|34446.8|34296.8|34430.1|34280.1|20
1624854640000|2021-06-28 04:30:40|34433.2|34283.2|34439|34289|34439|34289|34427.4|34277.4|27
1624854650000|2021-06-28 04:30:50|34438.9|34288.9|34452.8|34302.8|34452.8|34302.8|34434|34284|31
1624854660000|2021-06-28 04:31:00|34452.7|34302.7|34444.8|34294.8|34455|34305|34442.4|34292.4|11
1624854670000|2021-06-28 04:31:10|34440.9|34290.9|34441.7|34291.7|34441.7|34291.7|34431.9|34281.9|27
1624854680000|2021-06-28 04:31:20|34441.5|34291.5|34432.4|34282.4|34441.8|34291.8|34425.8|34275.8|20
1624854690000|2021-06-28 04:31:30|34427.1|34277.1|34435.8|34285.8|34435.8|34285.8|34422.7|34272.7|20
1624854700000|2021-06-28 04:31:40|34435.9|34285.9|34443.4|34293.4|34446.1|34296.1|34435.7|34285.7|24
1624854710000|2021-06-28 04:31:50|34443.3|34293.3|34442.9|34292.9|34443.4|34293.4|34439.2|34289.2|23
1624854720000|2021-06-28 04:32:00|34442.3|34292.3|34452.4|34302.4|34459.6|34309.6|34441.6|34291.6|24
1624854730000|2021-06-28 04:32:10|34452.9|34302.9|34447.9|34297.9|34457.3|34307.3|34441.7|34291.7|22
1624854740000|2021-06-28 04:32:20|34448.2|34298.2|34453.1|34303.1|34457.1|34307.1|34441.9|34291.9|24
1624854750000|2021-06-28 04:32:30|34453.2|34303.2|34450.3|34300.3|34458.4|34308.4|34450.3|34300.3|11
1624854760000|2021-06-28 04:32:40|34448.8|34298.8|34451.5|34301.5|34451.5|34301.5|34447.6|34297.6|14
1624854770000|2021-06-28 04:32:50|34456.2|34306.2|34451|34301|34456.2|34306.2|34451|34301|6
1624854780000|2021-06-28 04:33:00|34456.2|34306.2|34457.7|34307.7|34457.7|34307.7|34456.2|34306.2|2
1624854790000|2021-06-28 04:33:10|34456.2|34306.2|34459|34309|34459|34309|34456.2|34306.2|6
1624854800000|2021-06-28 04:33:20|34456.5|34306.5|34461.3|34311.3|34462|34312|34456.5|34306.5|6
1624854810000|2021-06-28 04:33:30|34459.2|34309.2|34472.8|34322.8|34473.2|34323.2|34459.2|34309.2|14
1624854820000|2021-06-28 04:33:40|34471.7|34321.7|34476.3|34326.3|34479.6|34329.6|34471.7|34321.7|14
1624854830000|2021-06-28 04:33:50|34477.9|34327.9|34469.8|34319.8|34477.9|34327.9|34468.6|34318.6|19
1624854840000|2021-06-28 04:34:00|34469.9|34319.9|34494.1|34344.1|34494.5|34344.5|34469.9|34319.9|29
1624854850000|2021-06-28 04:34:10|34493.6|34343.6|34478.3|34328.3|34494.1|34344.1|34478.3|34328.3|23
1624854860000|2021-06-28 04:34:20|34477.9|34327.9|34481.2|34331.2|34484.5|34334.5|34477.9|34327.9|21
1624854870000|2021-06-28 04:34:30|34482.1|34332.1|34490.1|34340.1|34491.2|34341.2|34480.6|34330.6|16
1624854880000|2021-06-28 04:34:40|34488.5|34338.5|34491.1|34341.1|34491.1|34341.1|34488.5|34338.5|2
1624854890000|2021-06-28 04:34:50|34488.2|34338.2|34491.6|34341.6|34492.8|34342.8|34488.2|34338.2|5
1624854900000|2021-06-28 04:35:00|34491.7|34341.7|34508|34358|34508|34358|34488.4|34338.4|18
1624854910000|2021-06-28 04:35:10|34508.1|34358.1|34492.6|34342.6|34508.1|34358.1|34491|34341|25
1624854920000|2021-06-28 04:35:20|34492.2|34342.2|34498.7|34348.7|34498.7|34348.7|34489.8|34339.8|11
1624854930000|2021-06-28 04:35:30|34498.6|34348.6|34497.7|34347.7|34502.8|34352.8|34495.8|34345.8|18
1624854940000|2021-06-28 04:35:40|34498.1|34348.1|34492.8|34342.8|34500.2|34350.2|34488.5|34338.5|24
1624854950000|2021-06-28 04:35:50|34489.7|34339.7|34483.6|34333.6|34493|34343|34483.6|34333.6|20
1624854960000|2021-06-28 04:36:00|34484.5|34334.5|34478.6|34328.6|34486.8|34336.8|34476.8|34326.8|25
1624854970000|2021-06-28 04:36:10|34478.1|34328.1|34464.6|34314.6|34478.1|34328.1|34462|34312|23
1624854980000|2021-06-28 04:36:20|34463.9|34313.9|34464.8|34314.8|34466.7|34316.7|34463.9|34313.9|19
1624854990000|2021-06-28 04:36:30|34465.3|34315.3|34454.9|34304.9|34465.5|34315.5|34454.9|34304.9|23
1624855000000|2021-06-28 04:36:40|34454.8|34304.8|34453.9|34303.9|34468.6|34318.6|34453.9|34303.9|30
1624855010000|2021-06-28 04:36:50|34453.5|34303.5|34436.3|34286.3|34454.9|34304.9|34436.3|34286.3|30
1624855020000|2021-06-28 04:37:00|34436.6|34286.6|34443|34293|34443.1|34293.1|34432.3|34282.3|19
1624855030000|2021-06-28 04:37:10|34429.3|34279.3|34428.6|34278.6|34429.3|34279.3|34425.4|34275.4|17
1624855040000|2021-06-28 04:37:20|34429.4|34279.4|34428.7|34278.7|34429.4|34279.4|34428.7|34278.7|4
1624855050000|2021-06-28 04:37:30|34430.4|34280.4|34442|34292|34442|34292|34429.4|34279.4|16
1624855060000|2021-06-28 04:37:40|34443|34293|34442.1|34292.1|34449.4|34299.4|34440.8|34290.8|23
1624855070000|2021-06-28 04:37:50|34442.4|34292.4|34426.6|34276.6|34442.4|34292.4|34426.6|34276.6|26
1624855080000|2021-06-28 04:38:00|34425.7|34275.7|34420.4|34270.4|34426.7|34276.7|34419.4|34269.4|19
1624855090000|2021-06-28 04:38:10|34419.3|34269.3|34415.5|34265.5|34419.8|34269.8|34414|34264|27
1624855100000|2021-06-28 04:38:20|34412.5|34262.5|34380|34230|34412.5|34262.5|34379.6|34229.6|25
1624855110000|2021-06-28 04:38:30|34379.8|34229.8|34381.5|34231.5|34381.5|34231.5|34379.8|34229.8|8
1624855130000|2021-06-28 04:38:50|34381.9|34231.9|34383.1|34233.1|34383.1|34233.1|34381.9|34231.9|2
1624855140000|2021-06-28 04:39:00|34381.3|34231.3|34397.6|34247.6|34398.4|34248.4|34381.3|34231.3|11
1624855150000|2021-06-28 04:39:10|34398.8|34248.8|34383.5|34233.5|34402.1|34252.1|34382.5|34232.5|12
1624855160000|2021-06-28 04:39:20|34383.3|34233.3|34384.5|34234.5|34384.6|34234.6|34383.1|34233.1|9
1624855170000|2021-06-28 04:39:30|34387.3|34237.3|34391.3|34241.3|34391.3|34241.3|34387.3|34237.3|6
1624855180000|2021-06-28 04:39:40|34389.5|34239.5|34379.4|34229.4|34389.5|34239.5|34375.2|34225.2|10
1624855190000|2021-06-28 04:39:50|34379.3|34229.3|34375|34225|34379.4|34229.4|34375|34225|7
1624855210000|2021-06-28 04:40:10|34380.1|34230.1|34381.3|34231.3|34381.3|34231.3|34380.1|34230.1|2
1624855220000|2021-06-28 04:40:20|34381.2|34231.2|34381.9|34231.9|34381.9|34231.9|34381.2|34231.2|4
1624855230000|2021-06-28 04:40:30|34381.4|34231.4|34390.1|34240.1|34394.7|34244.7|34381.3|34231.3|28
1624855240000|2021-06-28 04:40:40|34391.4|34241.4|34398.6|34248.6|34398.8|34248.8|34391.4|34241.4|16
1624855250000|2021-06-28 04:40:50|34398.7|34248.7|34406.6|34256.6|34406.6|34256.6|34398.7|34248.7|6
1624855260000|2021-06-28 04:41:00|34406.3|34256.3|34400.8|34250.8|34406.3|34256.3|34400.8|34250.8|4
1624855270000|2021-06-28 04:41:10|34400.9|34250.9|34420.5|34270.5|34420.5|34270.5|34400.9|34250.9|17
1624855280000|2021-06-28 04:41:20|34420.2|34270.2|34401.3|34251.3|34420.2|34270.2|34400.8|34250.8|16
1624855290000|2021-06-28 04:41:30|34401.2|34251.2|34401.2|34251.2|34401.2|34251.2|34401.2|34251.2|1
1624855300000|2021-06-28 04:41:40|34403|34253|34409.4|34259.4|34409.5|34259.5|34403|34253|8
1624855310000|2021-06-28 04:41:50|34403.2|34253.2|34405.6|34255.6|34408.6|34258.6|34403.2|34253.2|24
1624855320000|2021-06-28 04:42:00|34405.8|34255.8|34404.7|34254.7|34405.8|34255.8|34404.7|34254.7|10
1624855330000|2021-06-28 04:42:10|34404.8|34254.8|34417.2|34267.2|34417.2|34267.2|34404|34254|19
1624855340000|2021-06-28 04:42:20|34417.8|34267.8|34410.7|34260.7|34417.8|34267.8|34409.6|34259.6|10
1624855350000|2021-06-28 04:42:30|34412.4|34262.4|34410.9|34260.9|34415.2|34265.2|34410.1|34260.1|5
1624855360000|2021-06-28 04:42:40|34410.5|34260.5|34411.9|34261.9|34411.9|34261.9|34409.3|34259.3|7
1624855370000|2021-06-28 04:42:50|34413.1|34263.1|34418.1|34268.1|34418.1|34268.1|34413.1|34263.1|11
1624855380000|2021-06-28 04:43:00|34418|34268|34423.6|34273.6|34424|34274|34414.6|34264.6|15
1624855390000|2021-06-28 04:43:10|34421.7|34271.7|34418.4|34268.4|34421.7|34271.7|34415.2|34265.2|18
1624855400000|2021-06-28 04:43:20|34416.6|34266.6|34418.8|34268.8|34418.8|34268.8|34416.3|34266.3|11
1624855410000|2021-06-28 04:43:30|34417.2|34267.2|34419.3|34269.3|34419.3|34269.3|34416.2|34266.2|10
1624855420000|2021-06-28 04:43:40|34419.1|34269.1|34411.5|34261.5|34419.8|34269.8|34411.5|34261.5|14
1624855430000|2021-06-28 04:43:50|34411.6|34261.6|34412.2|34262.2|34416.2|34266.2|34409.5|34259.5|30
1624855440000|2021-06-28 04:44:00|34414.1|34264.1|34432.8|34282.8|34433.2|34283.2|34414.1|34264.1|18
1624855450000|2021-06-28 04:44:10|34426.3|34276.3|34427.6|34277.6|34438.4|34288.4|34426.3|34276.3|16
1624855460000|2021-06-28 04:44:20|34428.7|34278.7|34425.8|34275.8|34438.4|34288.4|34425.8|34275.8|24
1624855470000|2021-06-28 04:44:30|34425.6|34275.6|34420.3|34270.3|34425.7|34275.7|34420.3|34270.3|30
1624855480000|2021-06-28 04:44:40|34422.3|34272.3|34423.5|34273.5|34423.5|34273.5|34420.3|34270.3|12
1624855490000|2021-06-28 04:44:50|34423.2|34273.2|34423.2|34273.2|34423.2|34273.2|34423.2|34273.2|1
1624855500000|2021-06-28 04:45:00|34430.1|34280.1|34438.7|34288.7|34441.8|34291.8|34429.4|34279.4|19
1624855510000|2021-06-28 04:45:10|34440.1|34290.1|34442.6|34292.6|34446.7|34296.7|34439.2|34289.2|17
1624855520000|2021-06-28 04:45:20|34442.2|34292.2|34442.1|34292.1|34442.4|34292.4|34441.4|34291.4|18
1624855530000|2021-06-28 04:45:30|34441.7|34291.7|34441.8|34291.8|34443.6|34293.6|34441.7|34291.7|4
1624855540000|2021-06-28 04:45:40|34442.1|34292.1|34441.8|34291.8|34442.1|34292.1|34441.8|34291.8|2
1624855550000|2021-06-28 04:45:50|34441.6|34291.6|34441.7|34291.7|34441.8|34291.8|34437.2|34287.2|10
1624855560000|2021-06-28 04:46:00|34441.8|34291.8|34442.1|34292.1|34442.1|34292.1|34441.8|34291.8|2
1624855570000|2021-06-28 04:46:10|34441.8|34291.8|34434.5|34284.5|34441.8|34291.8|34434.5|34284.5|2
1624855580000|2021-06-28 04:46:20|34432.8|34282.8|34423.4|34273.4|34432.8|34282.8|34423.4|34273.4|14
1624855600000|2021-06-28 04:46:40|34421.3|34271.3|34434.3|34284.3|34435.5|34285.5|34420.9|34270.9|11
1624855610000|2021-06-28 04:46:50|34436.4|34286.4|34435.6|34285.6|34438.6|34288.6|34435.5|34285.5|17
1624855620000|2021-06-28 04:47:00|34435.3|34285.3|34438.3|34288.3|34443.4|34293.4|34435.3|34285.3|15
1624855630000|2021-06-28 04:47:10|34433.1|34283.1|34438|34288|34440|34290|34430.4|34280.4|20
1624855640000|2021-06-28 04:47:20|34436.6|34286.6|34435.7|34285.7|34436.6|34286.6|34432.5|34282.5|12
1624855650000|2021-06-28 04:47:30|34438|34288|34439.2|34289.2|34444.2|34294.2|34435.1|34285.1|17
1624855660000|2021-06-28 04:47:40|34439.6|34289.6|34440.3|34290.3|34441.1|34291.1|34438.9|34288.9|17
1624855670000|2021-06-28 04:47:50|34440|34290|34440|34290|34440.1|34290.1|34440|34290|3
1624855680000|2021-06-28 04:48:00|34440.2|34290.2|34440.2|34290.2|34440.2|34290.2|34440.2|34290.2|1
1624855700000|2021-06-28 04:48:20|34443.6|34293.6|34440.2|34290.2|34444.1|34294.1|34440.2|34290.2|9
1624855710000|2021-06-28 04:48:30|34440.7|34290.7|34429.9|34279.9|34440.7|34290.7|34429.9|34279.9|7
1624855720000|2021-06-28 04:48:40|34425.4|34275.4|34425.2|34275.2|34425.4|34275.4|34421.6|34271.6|10
1624855730000|2021-06-28 04:48:50|34425.9|34275.9|34427.8|34277.8|34427.8|34277.8|34423.8|34273.8|13
1624855740000|2021-06-28 04:49:00|34427.5|34277.5|34412.6|34262.6|34427.5|34277.5|34407.3|34257.3|30
1624855750000|2021-06-28 04:49:10|34413.3|34263.3|34415.5|34265.5|34415.6|34265.6|34412.6|34262.6|11
1624855760000|2021-06-28 04:49:20|34414.6|34264.6|34413.5|34263.5|34414.9|34264.9|34413.4|34263.4|9
1624855770000|2021-06-28 04:49:30|34412.9|34262.9|34401.4|34251.4|34413.8|34263.8|34401|34251|10
1624855780000|2021-06-28 04:49:40|34401.8|34251.8|34410|34260|34411.1|34261.1|34401.8|34251.8|14
1624855790000|2021-06-28 04:49:50|34407.5|34257.5|34420.2|34270.2|34420.2|34270.2|34407.5|34257.5|14
1624855800000|2021-06-28 04:50:00|34422.4|34272.4|34435.7|34285.7|34435.9|34285.9|34422.4|34272.4|23
1624855810000|2021-06-28 04:50:10|34435.9|34285.9|34444.2|34294.2|34444.2|34294.2|34434.6|34284.6|11
1624855820000|2021-06-28 04:50:20|34445.9|34295.9|34453.9|34303.9|34455.7|34305.7|34444.7|34294.7|17
1624855830000|2021-06-28 04:50:30|34454|34304|34454.6|34304.6|34454.7|34304.7|34454|34304|4
1624855840000|2021-06-28 04:50:40|34454.7|34304.7|34459.8|34309.8|34464.4|34314.4|34454.7|34304.7|17
1624855850000|2021-06-28 04:50:50|34459.5|34309.5|34461|34311|34461.7|34311.7|34447.1|34297.1|20
1624855860000|2021-06-28 04:51:00|34461.4|34311.4|34462.8|34312.8|34465.2|34315.2|34461.4|34311.4|10
1624855870000|2021-06-28 04:51:10|34461.1|34311.1|34462.3|34312.3|34463.3|34313.3|34460.4|34310.4|13
1624855880000|2021-06-28 04:51:20|34464.3|34314.3|34466.5|34316.5|34466.5|34316.5|34463.1|34313.1|13
1624855890000|2021-06-28 04:51:30|34467.2|34317.2|34462.7|34312.7|34467.2|34317.2|34461.4|34311.4|14
1624855900000|2021-06-28 04:51:40|34462.6|34312.6|34461|34311|34463.1|34313.1|34460.5|34310.5|13
1624855910000|2021-06-28 04:51:50|34460.6|34310.6|34460.6|34310.6|34461.4|34311.4|34460.6|34310.6|3
1624855920000|2021-06-28 04:52:00|34462.6|34312.6|34463.6|34313.6|34467.3|34317.3|34462.6|34312.6|9
1624855930000|2021-06-28 04:52:10|34463.8|34313.8|34464.8|34314.8|34470.4|34320.4|34463.8|34313.8|17
1624855940000|2021-06-28 04:52:20|34465|34315|34465.4|34315.4|34468.4|34318.4|34465|34315|9
1624855950000|2021-06-28 04:52:30|34462.7|34312.7|34473.2|34323.2|34473.2|34323.2|34462.7|34312.7|16
1624855960000|2021-06-28 04:52:40|34472.2|34322.2|34479.1|34329.1|34480.5|34330.5|34469|34319|34
1624855970000|2021-06-28 04:52:50|34480.3|34330.3|34480.5|34330.5|34481.7|34331.7|34475|34325|31
1624855980000|2021-06-28 04:53:00|34481.5|34331.5|34481.5|34331.5|34483.8|34333.8|34477.9|34327.9|28
1624855990000|2021-06-28 04:53:10|34481.4|34331.4|34485|34335|34485.8|34335.8|34480.4|34330.4|19
1624856000000|2021-06-28 04:53:20|34485.1|34335.1|34486.5|34336.5|34489.5|34339.5|34483.4|34333.4|17
1624856010000|2021-06-28 04:53:30|34486.8|34336.8|34483.9|34333.9|34491.6|34341.6|34480.7|34330.7|29
1624856020000|2021-06-28 04:53:40|34483.8|34333.8|34487.1|34337.1|34487.3|34337.3|34480.7|34330.7|27
1624856030000|2021-06-28 04:53:50|34486.8|34336.8|34485.5|34335.5|34487.1|34337.1|34483.7|34333.7|28
1624856040000|2021-06-28 04:54:00|34485.7|34335.7|34467.1|34317.1|34485.7|34335.7|34466.8|34316.8|17
1624856050000|2021-06-28 04:54:10|34469.1|34319.1|34474.2|34324.2|34474.2|34324.2|34469.1|34319.1|14
1624856060000|2021-06-28 04:54:20|34474.5|34324.5|34484.4|34334.4|34484.5|34334.5|34474.5|34324.5|30
1624856070000|2021-06-28 04:54:30|34492.4|34342.4|34492.4|34342.4|34492.4|34342.4|34492.4|34342.4|1
1624856080000|2021-06-28 04:54:40|34490.2|34340.2|34475.5|34325.5|34491.8|34341.8|34472.4|34322.4|14
1624856090000|2021-06-28 04:54:50|34475.9|34325.9|34471|34321|34475.9|34325.9|34470.2|34320.2|19
1624856100000|2021-06-28 04:55:00|34470.6|34320.6|34460.4|34310.4|34470.6|34320.6|34458|34308|30
1624856110000|2021-06-28 04:55:10|34460.9|34310.9|34467.3|34317.3|34469.1|34319.1|34460.1|34310.1|20
1624856120000|2021-06-28 04:55:20|34467.2|34317.2|34456.1|34306.1|34471.7|34321.7|34454.3|34304.3|22
1624856130000|2021-06-28 04:55:30|34456.4|34306.4|34459|34309|34459|34309|34445.2|34295.2|30
1624856140000|2021-06-28 04:55:40|34458.5|34308.5|34437.2|34287.2|34460.1|34310.1|34432.7|34282.7|36
1624856150000|2021-06-28 04:55:50|34437.3|34287.3|34433.5|34283.5|34437.3|34287.3|34433.3|34283.3|14
1624856160000|2021-06-28 04:56:00|34433.2|34283.2|34421.2|34271.2|34440.2|34290.2|34421.2|34271.2|19
1624856170000|2021-06-28 04:56:10|34422.9|34272.9|34420.5|34270.5|34424.8|34274.8|34407.1|34257.1|27
1624856180000|2021-06-28 04:56:20|34419.8|34269.8|34423.2|34273.2|34424.8|34274.8|34418.1|34268.1|23
1624856190000|2021-06-28 04:56:30|34421.3|34271.3|34421.3|34271.3|34424.7|34274.7|34418.1|34268.1|16
1624856200000|2021-06-28 04:56:40|34424.6|34274.6|34421.3|34271.3|34431.4|34281.4|34421|34271|26
1624856210000|2021-06-28 04:56:50|34421.1|34271.1|34425|34275|34425|34275|34420.7|34270.7|16
1624856220000|2021-06-28 04:57:00|34426.8|34276.8|34434.9|34284.9|34434.9|34284.9|34426.8|34276.8|10
1624856230000|2021-06-28 04:57:10|34433.8|34283.8|34434.8|34284.8|34434.8|34284.8|34433.8|34283.8|2
1624856240000|2021-06-28 04:57:20|34432.4|34282.4|34427.8|34277.8|34435|34285|34427.8|34277.8|11
1624856250000|2021-06-28 04:57:30|34429|34279|34421.3|34271.3|34429|34279|34417.1|34267.1|30
1624856260000|2021-06-28 04:57:40|34420.3|34270.3|34422.7|34272.7|34422.8|34272.8|34417.9|34267.9|13
1624856270000|2021-06-28 04:57:50|34421.2|34271.2|34429.6|34279.6|34431.7|34281.7|34419.8|34269.8|10
1624856280000|2021-06-28 04:58:00|34431.7|34281.7|34411|34261|34431.7|34281.7|34411|34261|31
1624856290000|2021-06-28 04:58:10|34411.6|34261.6|34415.1|34265.1|34419.4|34269.4|34411|34261|19
1624856300000|2021-06-28 04:58:20|34413.4|34263.4|34416.7|34266.7|34424.9|34274.9|34413.4|34263.4|10
1624856310000|2021-06-28 04:58:30|34416.9|34266.9|34426.8|34276.8|34426.8|34276.8|34415.9|34265.9|9
1624856320000|2021-06-28 04:58:40|34428.7|34278.7|34428.7|34278.7|34428.7|34278.7|34422.3|34272.3|3
1624856330000|2021-06-28 04:58:50|34424.4|34274.4|34420.5|34270.5|34424.7|34274.7|34420.5|34270.5|10
1624856340000|2021-06-28 04:59:00|34418.5|34268.5|34431|34281|34432.1|34282.1|34413.4|34263.4|30
1624856350000|2021-06-28 04:59:10|34429.2|34279.2|34430.5|34280.5|34432.7|34282.7|34429.2|34279.2|18
1624856360000|2021-06-28 04:59:20|34430.2|34280.2|34430.2|34280.2|34431.6|34281.6|34425.1|34275.1|14
1624856370000|2021-06-28 04:59:30|34427.3|34277.3|34433.4|34283.4|34436.4|34286.4|34427.3|34277.3|10
1624856380000|2021-06-28 04:59:40|34433.6|34283.6|34435.6|34285.6|34438.9|34288.9|34433.5|34283.5|18
1624856390000|2021-06-28 04:59:50|34435.4|34285.4|34434.8|34284.8|34435.8|34285.8|34430|34280|16
1624856400000|2021-06-28 05:00:00|34433.9|34283.9|34431.6|34281.6|34444.7|34294.7|34431.6|34281.6|19
1624856410000|2021-06-28 05:00:10|34431|34281|34433.6|34283.6|34437|34287|34428.5|34278.5|19
1624856420000|2021-06-28 05:00:20|34436.2|34286.2|34439.9|34289.9|34441.1|34291.1|34430.6|34280.6|25
1624856430000|2021-06-28 05:00:30|34440|34290|34440.1|34290.1|34440.9|34290.9|34437.6|34287.6|19
1624856440000|2021-06-28 05:00:40|34439.8|34289.8|34438.3|34288.3|34440.9|34290.9|34437.1|34287.1|23
1624856450000|2021-06-28 05:00:50|34438.7|34288.7|34434.9|34284.9|34441.4|34291.4|34434.9|34284.9|19
1624856460000|2021-06-28 05:01:00|34434.8|34284.8|34452.4|34302.4|34455|34305|34434.8|34284.8|24
1624856470000|2021-06-28 05:01:10|34451.3|34301.3|34444.2|34294.2|34451.3|34301.3|34440.7|34290.7|25
1624856480000|2021-06-28 05:01:20|34444.1|34294.1|34450.4|34300.4|34462.3|34312.3|34442.6|34292.6|30
1624856490000|2021-06-28 05:01:30|34452.2|34302.2|34463.7|34313.7|34468.3|34318.3|34452.1|34302.1|28
1624856500000|2021-06-28 05:01:40|34464.4|34314.4|34457.2|34307.2|34466|34316|34450|34300|21
1624856510000|2021-06-28 05:01:50|34457.4|34307.4|34463.1|34313.1|34464.1|34314.1|34457.2|34307.2|31
1624856520000|2021-06-28 05:02:00|34464.9|34314.9|34456.7|34306.7|34465.3|34315.3|34456.7|34306.7|21
1624856530000|2021-06-28 05:02:10|34459.9|34309.9|34461.3|34311.3|34462.7|34312.7|34459.9|34309.9|23
1624856540000|2021-06-28 05:02:20|34461.2|34311.2|34464.2|34314.2|34464.7|34314.7|34460.5|34310.5|13
1624856550000|2021-06-28 05:02:30|34464.1|34314.1|34464|34314|34464.7|34314.7|34462.6|34312.6|24
1624856560000|2021-06-28 05:02:40|34462.8|34312.8|34463.1|34313.1|34465.1|34315.1|34462.8|34312.8|17
1624856570000|2021-06-28 05:02:50|34464.2|34314.2|34470.6|34320.6|34471.5|34321.5|34463.2|34313.2|19
1624856580000|2021-06-28 05:03:00|34470.4|34320.4|34468.1|34318.1|34471.6|34321.6|34468.1|34318.1|17
1624856590000|2021-06-28 05:03:10|34468.2|34318.2|34475.5|34325.5|34476.1|34326.1|34468|34318|29
1624856600000|2021-06-28 05:03:20|34475.1|34325.1|34477.5|34327.5|34481.6|34331.6|34474.5|34324.5|28
1624856610000|2021-06-28 05:03:30|34477.6|34327.6|34474.8|34324.8|34480.1|34330.1|34474.8|34324.8|28
1624856620000|2021-06-28 05:03:40|34473.2|34323.2|34481|34331|34487.3|34337.3|34473.2|34323.2|29
1624856630000|2021-06-28 05:03:50|34484|34334|34482.3|34332.3|34484.3|34334.3|34480.3|34330.3|27
1624856640000|2021-06-28 05:04:00|34482.6|34332.6|34482.4|34332.4|34483.6|34333.6|34481.4|34331.4|20
1624856650000|2021-06-28 05:04:10|34481.4|34331.4|34482|34332|34489.8|34339.8|34481.4|34331.4|26
1624856660000|2021-06-28 05:04:20|34483.2|34333.2|34480.6|34330.6|34484.5|34334.5|34480.6|34330.6|21
1624856670000|2021-06-28 05:04:30|34478.6|34328.6|34474.5|34324.5|34478.6|34328.6|34472.2|34322.2|9
1624856680000|2021-06-28 05:04:40|34474.6|34324.6|34471.6|34321.6|34475.1|34325.1|34471.5|34321.5|9
1624856690000|2021-06-28 05:04:50|34471.2|34321.2|34472.1|34322.1|34472.2|34322.2|34471|34321|23
1624856700000|2021-06-28 05:05:00|34471.7|34321.7|34468.1|34318.1|34473.4|34323.4|34465.7|34315.7|13
1624856710000|2021-06-28 05:05:10|34467.7|34317.7|34466.9|34316.9|34467.7|34317.7|34466.6|34316.6|4
1624856720000|2021-06-28 05:05:20|34466|34316|34472.8|34322.8|34476.4|34326.4|34462.8|34312.8|15
1624856730000|2021-06-28 05:05:30|34473.3|34323.3|34469|34319|34475|34325|34467|34317|27
1624856740000|2021-06-28 05:05:40|34468.3|34318.3|34471.1|34321.1|34473.1|34323.1|34467.1|34317.1|32
1624856750000|2021-06-28 05:05:50|34470.6|34320.6|34471.3|34321.3|34471.6|34321.6|34470.6|34320.6|15
1624856760000|2021-06-28 05:06:00|34467.8|34317.8|34462.8|34312.8|34468|34318|34462.8|34312.8|9
1624856770000|2021-06-28 05:06:10|34462.2|34312.2|34468.3|34318.3|34468.3|34318.3|34461.7|34311.7|19
1624856780000|2021-06-28 05:06:20|34470.8|34320.8|34469.3|34319.3|34471.7|34321.7|34469.3|34319.3|4
1624856790000|2021-06-28 05:06:30|34468.9|34318.9|34463.1|34313.1|34469.2|34319.2|34461|34311|12
1624856800000|2021-06-28 05:06:40|34461.8|34311.8|34456.4|34306.4|34467.7|34317.7|34455.9|34305.9|18
1624856810000|2021-06-28 05:06:50|34456.6|34306.6|34460.7|34310.7|34462.7|34312.7|34456.6|34306.6|10
1624856820000|2021-06-28 05:07:00|34462.7|34312.7|34463.5|34313.5|34464.2|34314.2|34457.9|34307.9|18
1624856830000|2021-06-28 05:07:10|34464.2|34314.2|34465.9|34315.9|34470.3|34320.3|34463.8|34313.8|7
1624856840000|2021-06-28 05:07:20|34465.3|34315.3|34465.8|34315.8|34465.8|34315.8|34465.3|34315.3|3
1624856850000|2021-06-28 05:07:30|34468|34318|34471.1|34321.1|34473|34323|34466.8|34316.8|16
1624856860000|2021-06-28 05:07:40|34468.5|34318.5|34473|34323|34473|34323|34468.2|34318.2|14
1624856870000|2021-06-28 05:07:50|34473.3|34323.3|34474.8|34324.8|34477.6|34327.6|34473.3|34323.3|26
1624856880000|2021-06-28 05:08:00|34473.8|34323.8|34472.5|34322.5|34475.2|34325.2|34471.2|34321.2|16
1624856890000|2021-06-28 05:08:10|34472.3|34322.3|34468.7|34318.7|34472.3|34322.3|34462.6|34312.6|22
1624856900000|2021-06-28 05:08:20|34473.9|34323.9|34473.3|34323.3|34481.8|34331.8|34473.3|34323.3|24
1624856910000|2021-06-28 05:08:30|34474.9|34324.9|34475.5|34325.5|34475.5|34325.5|34471.3|34321.3|24
1624856920000|2021-06-28 05:08:40|34475.9|34325.9|34484.9|34334.9|34484.9|34334.9|34475.9|34325.9|17
1624856930000|2021-06-28 05:08:50|34481.4|34331.4|34487.9|34337.9|34493.8|34343.8|34479.6|34329.6|17
1624856940000|2021-06-28 05:09:00|34488.6|34338.6|34495.5|34345.5|34496.6|34346.6|34487.5|34337.5|20
1624856950000|2021-06-28 05:09:10|34493.6|34343.6|34496.4|34346.4|34498|34348|34488.7|34338.7|20
1624856960000|2021-06-28 05:09:20|34495.9|34345.9|34512.1|34362.1|34515|34365|34495.9|34345.9|28
1624856970000|2021-06-28 05:09:30|34511.8|34361.8|34513.9|34363.9|34522.1|34372.1|34506.2|34356.2|33
1624856980000|2021-06-28 05:09:40|34513.8|34363.8|34520.3|34370.3|34520.3|34370.3|34513.8|34363.8|27
1624856990000|2021-06-28 05:09:50|34519.8|34369.8|34521.8|34371.8|34525.5|34375.5|34517.8|34367.8|22
1624857000000|2021-06-28 05:10:00|34522.7|34372.7|34517.9|34367.9|34523.4|34373.4|34517.9|34367.9|15
1624857010000|2021-06-28 05:10:10|34518.5|34368.5|34514.1|34364.1|34518.5|34368.5|34509.5|34359.5|24
1624857020000|2021-06-28 05:10:20|34514.2|34364.2|34512.6|34362.6|34515.7|34365.7|34511.3|34361.3|23
1624857030000|2021-06-28 05:10:30|34513.4|34363.4|34513.7|34363.7|34513.7|34363.7|34512.4|34362.4|11
1624857040000|2021-06-28 05:10:40|34513.1|34363.1|34513.3|34363.3|34513.6|34363.6|34511.8|34361.8|10
1624857050000|2021-06-28 05:10:50|34513.6|34363.6|34524.9|34374.9|34528.5|34378.5|34513.6|34363.6|28
1624857060000|2021-06-28 05:11:00|34527.3|34377.3|34527.7|34377.7|34529.3|34379.3|34524.1|34374.1|21
1624857070000|2021-06-28 05:11:10|34528.3|34378.3|34527.5|34377.5|34529.8|34379.8|34523.8|34373.8|25
1624857080000|2021-06-28 05:11:20|34527.7|34377.7|34527.9|34377.9|34528.3|34378.3|34525.3|34375.3|25
1624857090000|2021-06-28 05:11:30|34528.6|34378.6|34513.8|34363.8|34528.7|34378.7|34512.4|34362.4|29
1624857100000|2021-06-28 05:11:40|34513.5|34363.5|34513.6|34363.6|34514.7|34364.7|34511.1|34361.1|18
1624857110000|2021-06-28 05:11:50|34513.8|34363.8|34525|34375|34526.9|34376.9|34513.8|34363.8|20
1624857120000|2021-06-28 05:12:00|34523.4|34373.4|34523.7|34373.7|34525.1|34375.1|34518.8|34368.8|18
1624857130000|2021-06-28 05:12:10|34523.4|34373.4|34526.4|34376.4|34527.5|34377.5|34523.4|34373.4|18
1624857140000|2021-06-28 05:12:20|34527.5|34377.5|34525.2|34375.2|34527.5|34377.5|34524.9|34374.9|10
1624857150000|2021-06-28 05:12:30|34525.4|34375.4|34524.3|34374.3|34526.2|34376.2|34524.1|34374.1|10
1624857160000|2021-06-28 05:12:40|34524.2|34374.2|34525|34375|34526|34376|34524.1|34374.1|7
1624857170000|2021-06-28 05:12:50|34526|34376|34536.6|34386.6|34536.6|34386.6|34525|34375|24
1624857180000|2021-06-28 05:13:00|34539|34389|34553.9|34403.9|34554.5|34404.5|34538.2|34388.2|29
1624857190000|2021-06-28 05:13:10|34554.9|34404.9|34555.1|34405.1|34555.6|34405.6|34552.5|34402.5|20
1624857200000|2021-06-28 05:13:20|34555.5|34405.5|34556.8|34406.8|34556.8|34406.8|34549.7|34399.7|27
1624857210000|2021-06-28 05:13:30|34555.1|34405.1|34548.1|34398.1|34556.8|34406.8|34544.1|34394.1|18
1624857220000|2021-06-28 05:13:40|34550.1|34400.1|34552.4|34402.4|34552.4|34402.4|34549.4|34399.4|20
1624857230000|2021-06-28 05:13:50|34551.1|34401.1|34545|34395|34552.3|34402.3|34543.3|34393.3|17
1624857240000|2021-06-28 05:14:00|34544.9|34394.9|34540.2|34390.2|34546.1|34396.1|34532.6|34382.6|29
1624857250000|2021-06-28 05:14:10|34540.5|34390.5|34540.4|34390.4|34549.3|34399.3|34535.1|34385.1|22
1624857260000|2021-06-28 05:14:20|34541|34391|34545.1|34395.1|34545.6|34395.6|34538.2|34388.2|27
1624857270000|2021-06-28 05:14:30|34543.5|34393.5|34548.3|34398.3|34550.4|34400.4|34542.2|34392.2|25
1624857280000|2021-06-28 05:14:40|34547.8|34397.8|34551.9|34401.9|34553.5|34403.5|34547.2|34397.2|14
1624857290000|2021-06-28 05:14:50|34551.7|34401.7|34547.5|34397.5|34552.1|34402.1|34545.8|34395.8|18
1624857300000|2021-06-28 05:15:00|34546.2|34396.2|34559.1|34409.1|34559.1|34409.1|34546.2|34396.2|17
1624857310000|2021-06-28 05:15:10|34559.2|34409.2|34564.3|34414.3|34566|34416|34559.2|34409.2|23
1624857320000|2021-06-28 05:15:20|34563.8|34413.8|34565|34415|34565.1|34415.1|34561.3|34411.3|23
1624857330000|2021-06-28 05:15:30|34565.1|34415.1|34564.2|34414.2|34567.9|34417.9|34562.1|34412.1|18
1624857340000|2021-06-28 05:15:40|34564|34414|34566.7|34416.7|34566.7|34416.7|34564|34414|21
1624857350000|2021-06-28 05:15:50|34566.3|34416.3|34565|34415|34566.3|34416.3|34562.6|34412.6|11
1624857360000|2021-06-28 05:16:00|34563.6|34413.6|34563.2|34413.2|34563.6|34413.6|34561.4|34411.4|9
1624857370000|2021-06-28 05:16:10|34563.4|34413.4|34574.7|34424.7|34574.7|34424.7|34563.4|34413.4|18
1624857380000|2021-06-28 05:16:20|34574.2|34424.2|34574.7|34424.7|34574.7|34424.7|34574.2|34424.2|2
1624857390000|2021-06-28 05:16:30|34573.4|34423.4|34564.2|34414.2|34573.4|34423.4|34562.5|34412.5|13
1624857400000|2021-06-28 05:16:40|34564.5|34414.5|34560|34410|34568.4|34418.4|34559.5|34409.5|25
1624857410000|2021-06-28 05:16:50|34560.1|34410.1|34560.5|34410.5|34561.4|34411.4|34559.1|34409.1|12
1624857420000|2021-06-28 05:17:00|34561.2|34411.2|34560.8|34410.8|34563.7|34413.7|34559.4|34409.4|15
1624857430000|2021-06-28 05:17:10|34561.4|34411.4|34545.2|34395.2|34561.5|34411.5|34542.3|34392.3|19
1624857440000|2021-06-28 05:17:20|34545.7|34395.7|34548.7|34398.7|34549.9|34399.9|34545.5|34395.5|16
1624857450000|2021-06-28 05:17:30|34549.2|34399.2|34547.8|34397.8|34549.4|34399.4|34543.1|34393.1|23
1624857460000|2021-06-28 05:17:40|34549.1|34399.1|34550.5|34400.5|34551.6|34401.6|34548.4|34398.4|13
1624857470000|2021-06-28 05:17:50|34553.5|34403.5|34544.5|34394.5|34553.7|34403.7|34542.8|34392.8|24
1624857480000|2021-06-28 05:18:00|34542.3|34392.3|34539.3|34389.3|34543.9|34393.9|34538.3|34388.3|13
1624857490000|2021-06-28 05:18:10|34538.4|34388.4|34544.1|34394.1|34544.1|34394.1|34527.2|34377.2|18
1624857500000|2021-06-28 05:18:20|34542.8|34392.8|34542.6|34392.6|34545.8|34395.8|34542.6|34392.6|18
1624857510000|2021-06-28 05:18:30|34542|34392|34541.3|34391.3|34544.6|34394.6|34540.5|34390.5|16
1624857520000|2021-06-28 05:18:40|34541.4|34391.4|34540.8|34390.8|34543.9|34393.9|34540.2|34390.2|12
1624857530000|2021-06-28 05:18:50|34541.2|34391.2|34531.8|34381.8|34541.2|34391.2|34529.6|34379.6|32
1624857540000|2021-06-28 05:19:00|34531.5|34381.5|34527.6|34377.6|34532|34382|34525.8|34375.8|27
1624857550000|2021-06-28 05:19:10|34527.8|34377.8|34520.3|34370.3|34529.3|34379.3|34520.3|34370.3|23
1624857560000|2021-06-28 05:19:20|34520.4|34370.4|34518.4|34368.4|34521.1|34371.1|34518.3|34368.3|15
1624857570000|2021-06-28 05:19:30|34519.4|34369.4|34519.4|34369.4|34520.4|34370.4|34518.4|34368.4|23
1624857580000|2021-06-28 05:19:40|34516.6|34366.6|34518.6|34368.6|34519.9|34369.9|34509.2|34359.2|24
1624857590000|2021-06-28 05:19:50|34518.7|34368.7|34517.2|34367.2|34519.9|34369.9|34514.8|34364.8|22
1624857600000|2021-06-28 05:20:00|34517|34367|34505.7|34355.7|34517|34367|34505.5|34355.5|26
1624857610000|2021-06-28 05:20:10|34507.1|34357.1|34504.4|34354.4|34507.1|34357.1|34498.2|34348.2|33
1624857620000|2021-06-28 05:20:20|34503.7|34353.7|34493.7|34343.7|34504.5|34354.5|34493.6|34343.6|26
1624857630000|2021-06-28 05:20:30|34493.5|34343.5|34494|34344|34494.8|34344.8|34493.5|34343.5|12
1624857640000|2021-06-28 05:20:40|34494.1|34344.1|34493.2|34343.2|34494.3|34344.3|34491.9|34341.9|19
1624857650000|2021-06-28 05:20:50|34492|34342|34513.2|34363.2|34513.2|34363.2|34492|34342|24
1624857660000|2021-06-28 05:21:00|34512.2|34362.2|34513.2|34363.2|34516|34366|34512.2|34362.2|11
1624857670000|2021-06-28 05:21:10|34513.1|34363.1|34514.9|34364.9|34515.2|34365.2|34511|34361|19
1624857680000|2021-06-28 05:21:20|34515.1|34365.1|34497.2|34347.2|34515.1|34365.1|34497.2|34347.2|28
1624857690000|2021-06-28 05:21:30|34496.4|34346.4|34496.6|34346.6|34501.4|34351.4|34488.6|34338.6|32
1624857700000|2021-06-28 05:21:40|34496.4|34346.4|34496.4|34346.4|34505.1|34355.1|34496.1|34346.1|8
1624857710000|2021-06-28 05:21:50|34494.6|34344.6|34500.7|34350.7|34500.7|34350.7|34494.6|34344.6|12
1624857720000|2021-06-28 05:22:00|34500.8|34350.8|34494.4|34344.4|34500.8|34350.8|34490.6|34340.6|12
1624857740000|2021-06-28 05:22:20|34491.5|34341.5|34499.2|34349.2|34499.4|34349.4|34491|34341|14
1624857750000|2021-06-28 05:22:30|34499.4|34349.4|34493.2|34343.2|34501.7|34351.7|34488.2|34338.2|24
1624857760000|2021-06-28 05:22:40|34492.7|34342.7|34495.2|34345.2|34495.3|34345.3|34491.6|34341.6|23
1624857770000|2021-06-28 05:22:50|34494.6|34344.6|34494|34344|34495.2|34345.2|34493.2|34343.2|19
1624857790000|2021-06-28 05:23:10|34494.7|34344.7|34504|34354|34504.2|34354.2|34494.7|34344.7|25
1624857800000|2021-06-28 05:23:20|34503.7|34353.7|34508.3|34358.3|34510|34360|34503.7|34353.7|32
1624857810000|2021-06-28 05:23:30|34508.4|34358.4|34510|34360|34510.5|34360.5|34507.7|34357.7|19
1624857820000|2021-06-28 05:23:40|34509.6|34359.6|34514.3|34364.3|34516.4|34366.4|34509.6|34359.6|32
1624857830000|2021-06-28 05:23:50|34514|34364|34513.3|34363.3|34521.5|34371.5|34511.4|34361.4|28
1624857840000|2021-06-28 05:24:00|34513.5|34363.5|34528.7|34378.7|34528.8|34378.8|34513.5|34363.5|26
1624857850000|2021-06-28 05:24:10|34529.1|34379.1|34548.9|34398.9|34548.9|34398.9|34527.6|34377.6|31
1624857860000|2021-06-28 05:24:20|34548.4|34398.4|34557.3|34407.3|34557.3|34407.3|34547.8|34397.8|24
1624857870000|2021-06-28 05:24:30|34557.6|34407.6|34557|34407|34564.2|34414.2|34555.8|34405.8|30
1624857880000|2021-06-28 05:24:40|34556.3|34406.3|34562.5|34412.5|34563.9|34413.9|34556.3|34406.3|31
1624857890000|2021-06-28 05:24:50|34562.6|34412.6|34565.4|34415.4|34565.4|34415.4|34561.5|34411.5|15
1624857900000|2021-06-28 05:25:00|34561.9|34411.9|34564.9|34414.9|34565.5|34415.5|34561.7|34411.7|13
1624857910000|2021-06-28 05:25:10|34565.1|34415.1|34575.3|34425.3|34576.5|34426.5|34563|34413|21
1624857920000|2021-06-28 05:25:20|34575.2|34425.2|34570.1|34420.1|34575.2|34425.2|34566.6|34416.6|24
1624857930000|2021-06-28 05:25:30|34569.4|34419.4|34569.9|34419.9|34570.1|34420.1|34567.4|34417.4|37
1624857940000|2021-06-28 05:25:40|34569.7|34419.7|34581.4|34431.4|34582.8|34432.8|34569.7|34419.7|26
1624857950000|2021-06-28 05:25:50|34580.9|34430.9|34566|34416|34581|34431|34565.6|34415.6|23
1624857960000|2021-06-28 05:26:00|34568.2|34418.2|34565|34415|34568.2|34418.2|34561.5|34411.5|25
1624857970000|2021-06-28 05:26:10|34565.1|34415.1|34561.6|34411.6|34565.1|34415.1|34561.1|34411.1|21
1624857980000|2021-06-28 05:26:20|34561.9|34411.9|34574.2|34424.2|34576.4|34426.4|34561.9|34411.9|18
1624857990000|2021-06-28 05:26:30|34574.3|34424.3|34579.9|34429.9|34580.2|34430.2|34574.3|34424.3|19
1624858000000|2021-06-28 05:26:40|34580.5|34430.5|34580.7|34430.7|34581.9|34431.9|34579.2|34429.2|25
1624858010000|2021-06-28 05:26:50|34581.1|34431.1|34584.6|34434.6|34584.6|34434.6|34578.8|34428.8|22
1624858020000|2021-06-28 05:27:00|34583.6|34433.6|34587.6|34437.6|34588|34438|34581.9|34431.9|13
1624858030000|2021-06-28 05:27:10|34587.7|34437.7|34590.7|34440.7|34591|34441|34587.7|34437.7|21
1624858040000|2021-06-28 05:27:20|34590.9|34440.9|34592.4|34442.4|34594.4|34444.4|34590.6|34440.6|27
1624858050000|2021-06-28 05:27:30|34592.3|34442.3|34586.8|34436.8|34593.4|34443.4|34586.2|34436.2|19
1624858060000|2021-06-28 05:27:40|34586.5|34436.5|34589|34439|34590|34440|34585|34435|21
1624858070000|2021-06-28 05:27:50|34588.6|34438.6|34589.5|34439.5|34589.7|34439.7|34588.5|34438.5|9
1624858080000|2021-06-28 05:28:00|34588.9|34438.9|34591.3|34441.3|34591.3|34441.3|34586.9|34436.9|16
1624858090000|2021-06-28 05:28:10|34591.4|34441.4|34575.6|34425.6|34591.4|34441.4|34575.6|34425.6|23
1624858100000|2021-06-28 05:28:20|34575.2|34425.2|34575.1|34425.1|34577|34427|34573.9|34423.9|28
1624858110000|2021-06-28 05:28:30|34574.9|34424.9|34575.6|34425.6|34576|34426|34574.2|34424.2|21
1624858120000|2021-06-28 05:28:40|34575.5|34425.5|34580.7|34430.7|34585.7|34435.7|34575.5|34425.5|23
1624858130000|2021-06-28 05:28:50|34580.1|34430.1|34583.2|34433.2|34584.9|34434.9|34580.1|34430.1|20
1624858140000|2021-06-28 05:29:00|34582.7|34432.7|34574.4|34424.4|34583.2|34433.2|34574.4|34424.4|17
1624858150000|2021-06-28 05:29:10|34577.2|34427.2|34569.6|34419.6|34577.2|34427.2|34564.4|34414.4|26
1624858160000|2021-06-28 05:29:20|34569.3|34419.3|34567.8|34417.8|34571.6|34421.6|34567.8|34417.8|20
1624858170000|2021-06-28 05:29:30|34569.5|34419.5|34566.5|34416.5|34569.5|34419.5|34563.8|34413.8|13
1624858180000|2021-06-28 05:29:40|34566.7|34416.7|34567.7|34417.7|34571.1|34421.1|34566|34416|13
1624858190000|2021-06-28 05:29:50|34569|34419|34568.9|34418.9|34572.9|34422.9|34567.3|34417.3|20
1624858200000|2021-06-28 05:30:00|34568.4|34418.4|34579.3|34429.3|34579.3|34429.3|34565.2|34415.2|22
1624858210000|2021-06-28 05:30:10|34581.3|34431.3|34584.1|34434.1|34593.2|34443.2|34581.3|34431.3|30
1624858220000|2021-06-28 05:30:20|34584.2|34434.2|34605.6|34455.6|34605.6|34455.6|34584.2|34434.2|37
1624858230000|2021-06-28 05:30:30|34606|34456|34605.5|34455.5|34614.6|34464.6|34604.4|34454.4|26
1624858240000|2021-06-28 05:30:40|34606.3|34456.3|34618.9|34468.9|34621.3|34471.3|34606.3|34456.3|24
1624858250000|2021-06-28 05:30:50|34617.1|34467.1|34623|34473|34623|34473|34608.3|34458.3|18
1624858260000|2021-06-28 05:31:00|34626.2|34476.2|34634|34484|34635|34485|34626|34476|14
1624858270000|2021-06-28 05:31:10|34632.4|34482.4|34625.8|34475.8|34635|34485|34625.7|34475.7|23
1624858280000|2021-06-28 05:31:20|34625.6|34475.6|34612.7|34462.7|34625.6|34475.6|34611.4|34461.4|26
1624858290000|2021-06-28 05:31:30|34611.6|34461.6|34614.4|34464.4|34619.7|34469.7|34611.6|34461.6|18
1624858300000|2021-06-28 05:31:40|34612.4|34462.4|34616.8|34466.8|34616.8|34466.8|34610.8|34460.8|26
1624858310000|2021-06-28 05:31:50|34616.5|34466.5|34616.2|34466.2|34616.8|34466.8|34615.1|34465.1|12
1624858320000|2021-06-28 05:32:00|34616.1|34466.1|34616.5|34466.5|34616.9|34466.9|34615|34465|11
1624858330000|2021-06-28 05:32:10|34616.8|34466.8|34622.1|34472.1|34622.1|34472.1|34614.7|34464.7|18
1624858340000|2021-06-28 05:32:20|34621.2|34471.2|34626.6|34476.6|34627.2|34477.2|34620.6|34470.6|23
1624858350000|2021-06-28 05:32:30|34626.7|34476.7|34627.8|34477.8|34627.8|34477.8|34625.5|34475.5|11
1624858360000|2021-06-28 05:32:40|34627.7|34477.7|34621.2|34471.2|34627.8|34477.8|34618.7|34468.7|13
1624858370000|2021-06-28 05:32:50|34620.8|34470.8|34621.2|34471.2|34621.2|34471.2|34620.1|34470.1|7
1624858380000|2021-06-28 05:33:00|34620.8|34470.8|34619.6|34469.6|34620.9|34470.9|34619|34469|5
1624858390000|2021-06-28 05:33:10|34623.5|34473.5|34619.6|34469.6|34624.5|34474.5|34619.6|34469.6|17
1624858400000|2021-06-28 05:33:20|34620.2|34470.2|34615.3|34465.3|34621.3|34471.3|34615.3|34465.3|12
1624858410000|2021-06-28 05:33:30|34615.4|34465.4|34614.1|34464.1|34615.4|34465.4|34613.4|34463.4|13
1624858420000|2021-06-28 05:33:40|34613.3|34463.3|34615.5|34465.5|34615.5|34465.5|34613.3|34463.3|18
1624858430000|2021-06-28 05:33:50|34616.3|34466.3|34615.4|34465.4|34616.3|34466.3|34615.4|34465.4|2
1624858440000|2021-06-28 05:34:00|34616.3|34466.3|34616.5|34466.5|34616.5|34466.5|34615.2|34465.2|7
1624858450000|2021-06-28 05:34:10|34616|34466|34621.4|34471.4|34627.8|34477.8|34616|34466|18
1624858460000|2021-06-28 05:34:20|34620.4|34470.4|34611.4|34461.4|34620.4|34470.4|34606.5|34456.5|24
1624858470000|2021-06-28 05:34:30|34611.3|34461.3|34607.5|34457.5|34612.4|34462.4|34604.6|34454.6|24
1624858480000|2021-06-28 05:34:40|34605.3|34455.3|34604.9|34454.9|34606.2|34456.2|34600.5|34450.5|26
1624858490000|2021-06-28 05:34:50|34605|34455|34597.2|34447.2|34605|34455|34596.2|34446.2|15
1624858500000|2021-06-28 05:35:00|34598.1|34448.1|34600.5|34450.5|34604|34454|34598|34448|26
1624858510000|2021-06-28 05:35:10|34598.9|34448.9|34600.9|34450.9|34604.3|34454.3|34598.7|34448.7|25
1624858520000|2021-06-28 05:35:20|34601.1|34451.1|34609.3|34459.3|34609.3|34459.3|34597.1|34447.1|33
1624858530000|2021-06-28 05:35:30|34609.7|34459.7|34607.7|34457.7|34610.5|34460.5|34607.7|34457.7|23
1624858540000|2021-06-28 05:35:40|34607.8|34457.8|34593|34443|34607.9|34457.9|34593|34443|23
1624858550000|2021-06-28 05:35:50|34594|34444|34589.2|34439.2|34594.3|34444.3|34587.5|34437.5|19
1624858560000|2021-06-28 05:36:00|34589.1|34439.1|34589.3|34439.3|34589.4|34439.4|34588.6|34438.6|9
1624858570000|2021-06-28 05:36:10|34588.9|34438.9|34584.8|34434.8|34589|34439|34582.8|34432.8|21
1624858580000|2021-06-28 05:36:20|34584.2|34434.2|34568|34418|34587|34437|34568|34418|36
1624858590000|2021-06-28 05:36:30|34568.2|34418.2|34558.1|34408.1|34568.9|34418.9|34558.1|34408.1|27
1624858600000|2021-06-28 05:36:40|34558.5|34408.5|34562.7|34412.7|34565.8|34415.8|34553.3|34403.3|35
1624858610000|2021-06-28 05:36:50|34562.9|34412.9|34561|34411|34564|34414|34560.2|34410.2|24
1624858620000|2021-06-28 05:37:00|34561.1|34411.1|34557.2|34407.2|34562.4|34412.4|34557.2|34407.2|19
1624858630000|2021-06-28 05:37:10|34557|34407|34553.1|34403.1|34558|34408|34552.9|34402.9|22
1624858640000|2021-06-28 05:37:20|34553|34403|34545.6|34395.6|34553|34403|34544.6|34394.6|23
1624858650000|2021-06-28 05:37:30|34547.4|34397.4|34547.4|34397.4|34550.6|34400.6|34545.6|34395.6|20
1624858660000|2021-06-28 05:37:40|34545.6|34395.6|34544.6|34394.6|34547.4|34397.4|34544.6|34394.6|5
1624858670000|2021-06-28 05:37:50|34544.7|34394.7|34546.6|34396.6|34546.6|34396.6|34544.7|34394.7|6
1624858680000|2021-06-28 05:38:00|34546.2|34396.2|34537|34387|34546.2|34396.2|34537|34387|10
1624858690000|2021-06-28 05:38:10|34536.9|34386.9|34535.4|34385.4|34541.2|34391.2|34535.4|34385.4|15
1624858700000|2021-06-28 05:38:20|34536.3|34386.3|34539.2|34389.2|34539.2|34389.2|34536.3|34386.3|11
1624858710000|2021-06-28 05:38:30|34539.5|34389.5|34534.4|34384.4|34547.7|34397.7|34533.3|34383.3|21
1624858720000|2021-06-28 05:38:40|34535.1|34385.1|34520.6|34370.6|34542|34392|34520.6|34370.6|32
1624858730000|2021-06-28 05:38:50|34519.2|34369.2|34520|34370|34522.5|34372.5|34519.2|34369.2|19
1624858740000|2021-06-28 05:39:00|34519.9|34369.9|34519.7|34369.7|34522.2|34372.2|34519.7|34369.7|9
1624858750000|2021-06-28 05:39:10|34518|34368|34516.2|34366.2|34518|34368|34516.2|34366.2|2
1624858760000|2021-06-28 05:39:20|34517.4|34367.4|34511.1|34361.1|34517.4|34367.4|34510.6|34360.6|16
1624858770000|2021-06-28 05:39:30|34510.6|34360.6|34519.8|34369.8|34519.8|34369.8|34508|34358|24
1624858780000|2021-06-28 05:39:40|34523.3|34373.3|34532.1|34382.1|34535.9|34385.9|34519.8|34369.8|34
1624858790000|2021-06-28 05:39:50|34532.7|34382.7|34529|34379|34535|34385|34528.8|34378.8|35
1624858800000|2021-06-28 05:40:00|34530.5|34380.5|34506.3|34356.3|34533|34383|34504.7|34354.7|32
1624858810000|2021-06-28 05:40:10|34504.4|34354.4|34509.3|34359.3|34510.2|34360.2|34503.6|34353.6|23
1624858820000|2021-06-28 05:40:20|34509.7|34359.7|34508.6|34358.6|34517.4|34367.4|34508.2|34358.2|29
1624858830000|2021-06-28 05:40:30|34508.4|34358.4|34506.3|34356.3|34516.2|34366.2|34506.3|34356.3|31
1624858840000|2021-06-28 05:40:40|34506.5|34356.5|34517.1|34367.1|34519.6|34369.6|34504.5|34354.5|26
1624858850000|2021-06-28 05:40:50|34519.3|34369.3|34509.7|34359.7|34520|34370|34509.7|34359.7|20
1624858860000|2021-06-28 05:41:00|34510.5|34360.5|34513.7|34363.7|34518.4|34368.4|34509|34359|14
1624858870000|2021-06-28 05:41:10|34513.2|34363.2|34509|34359|34513.2|34363.2|34509|34359|14
1624858880000|2021-06-28 05:41:20|34509.2|34359.2|34509.2|34359.2|34509.2|34359.2|34509.2|34359.2|1
1624858890000|2021-06-28 05:41:30|34511.7|34361.7|34528.2|34378.2|34528.2|34378.2|34510.2|34360.2|18
1624858900000|2021-06-28 05:41:40|34528.1|34378.1|34528.1|34378.1|34528.1|34378.1|34528.1|34378.1|1
1624858910000|2021-06-28 05:41:50|34528.2|34378.2|34531.3|34381.3|34531.3|34381.3|34526.9|34376.9|9
1624858920000|2021-06-28 05:42:00|34531.4|34381.4|34518.9|34368.9|34531.4|34381.4|34518.5|34368.5|17
1624858930000|2021-06-28 05:42:10|34518.5|34368.5|34509.3|34359.3|34519.4|34369.4|34509.3|34359.3|12
1624858940000|2021-06-28 05:42:20|34511.4|34361.4|34515.1|34365.1|34515.7|34365.7|34509.3|34359.3|15
1624858950000|2021-06-28 05:42:30|34515|34365|34517.3|34367.3|34519.4|34369.4|34514.4|34364.4|13
1624858960000|2021-06-28 05:42:40|34517.2|34367.2|34514.6|34364.6|34517.2|34367.2|34511.7|34361.7|14
1624858970000|2021-06-28 05:42:50|34509.4|34359.4|34514.9|34364.9|34516.3|34366.3|34509.4|34359.4|23
1624858980000|2021-06-28 05:43:00|34514.7|34364.7|34517.4|34367.4|34518.7|34368.7|34511.3|34361.3|16
1624858990000|2021-06-28 05:43:10|34516.2|34366.2|34509.8|34359.8|34516.8|34366.8|34509.8|34359.8|17
1624859000000|2021-06-28 05:43:20|34508.6|34358.6|34514.6|34364.6|34514.6|34364.6|34508.3|34358.3|21
1624859010000|2021-06-28 05:43:30|34515.4|34365.4|34516.5|34366.5|34519.5|34369.5|34507.1|34357.1|24
1624859020000|2021-06-28 05:43:40|34516.2|34366.2|34495.3|34345.3|34517|34367|34491|34341|25
1624859030000|2021-06-28 05:43:50|34494.8|34344.8|34502|34352|34510.1|34360.1|34494.8|34344.8|11
1624859040000|2021-06-28 05:44:00|34499.3|34349.3|34498.9|34348.9|34504.1|34354.1|34498.6|34348.6|12
1624859050000|2021-06-28 05:44:10|34498.8|34348.8|34516.4|34366.4|34516.4|34366.4|34495.2|34345.2|25
1624859060000|2021-06-28 05:44:20|34517.9|34367.9|34520.8|34370.8|34525.5|34375.5|34517.9|34367.9|22
1624859070000|2021-06-28 05:44:30|34521.3|34371.3|34510.8|34360.8|34525.9|34375.9|34510.4|34360.4|22
1624859080000|2021-06-28 05:44:40|34510.4|34360.4|34517.1|34367.1|34518.6|34368.6|34510.4|34360.4|14
1624859090000|2021-06-28 05:44:50|34516.2|34366.2|34499.2|34349.2|34516.4|34366.4|34495.9|34345.9|18
1624859100000|2021-06-28 05:45:00|34497.9|34347.9|34501|34351|34501|34351|34497.9|34347.9|19
1624859110000|2021-06-28 05:45:10|34497.9|34347.9|34493|34343|34500.8|34350.8|34493|34343|18
1624859120000|2021-06-28 05:45:20|34493.8|34343.8|34495.2|34345.2|34495.9|34345.9|34492.8|34342.8|9
1624859130000|2021-06-28 05:45:30|34495.4|34345.4|34495.8|34345.8|34496.5|34346.5|34494.1|34344.1|8
1624859140000|2021-06-28 05:45:40|34495.6|34345.6|34495.8|34345.8|34495.8|34345.8|34495.6|34345.6|2
1624859150000|2021-06-28 05:45:50|34495.5|34345.5|34493.8|34343.8|34495.5|34345.5|34491.8|34341.8|8
1624859160000|2021-06-28 05:46:00|34493.5|34343.5|34493.8|34343.8|34493.8|34343.8|34492.4|34342.4|14
1624859170000|2021-06-28 05:46:10|34497.9|34347.9|34494.9|34344.9|34498.1|34348.1|34494.9|34344.9|17
1624859180000|2021-06-28 05:46:20|34494.8|34344.8|34494.2|34344.2|34494.8|34344.8|34494.2|34344.2|2
1624859190000|2021-06-28 05:46:30|34493.8|34343.8|34494.9|34344.9|34494.9|34344.9|34493.8|34343.8|7
1624859200000|2021-06-28 05:46:40|34494.6|34344.6|34497.2|34347.2|34497.3|34347.3|34494.3|34344.3|13
1624859210000|2021-06-28 05:46:50|34499.1|34349.1|34509.6|34359.6|34509.6|34359.6|34497.2|34347.2|25
1624859220000|2021-06-28 05:47:00|34509.7|34359.7|34496.1|34346.1|34509.7|34359.7|34496.1|34346.1|22
1624859230000|2021-06-28 05:47:10|34496|34346|34511.6|34361.6|34511.6|34361.6|34496|34346|31
1624859240000|2021-06-28 05:47:20|34511.3|34361.3|34520|34370|34520.9|34370.9|34511.3|34361.3|28
1624859250000|2021-06-28 05:47:30|34519.7|34369.7|34524.7|34374.7|34524.7|34374.7|34519.7|34369.7|25
1624859260000|2021-06-28 05:47:40|34523.9|34373.9|34523.2|34373.2|34524.7|34374.7|34523.1|34373.1|23
1624859270000|2021-06-28 05:47:50|34523.1|34373.1|34513.6|34363.6|34524.4|34374.4|34513.4|34363.4|24
1624859280000|2021-06-28 05:48:00|34513.5|34363.5|34499.2|34349.2|34516.9|34366.9|34499.1|34349.1|16
1624859290000|2021-06-28 05:48:10|34498.9|34348.9|34506.5|34356.5|34506.5|34356.5|34493.5|34343.5|25
1624859300000|2021-06-28 05:48:20|34508.6|34358.6|34514.6|34364.6|34515.6|34365.6|34508.5|34358.5|29
1624859310000|2021-06-28 05:48:30|34514.7|34364.7|34512|34362|34516.2|34366.2|34512|34362|23
1624859320000|2021-06-28 05:48:40|34512.1|34362.1|34511.4|34361.4|34515.7|34365.7|34510.9|34360.9|18
1624859330000|2021-06-28 05:48:50|34511.9|34361.9|34513.5|34363.5|34514|34364|34510.1|34360.1|10
1624859340000|2021-06-28 05:49:00|34512.4|34362.4|34509.5|34359.5|34514.6|34364.6|34508.4|34358.4|20
1624859350000|2021-06-28 05:49:10|34510.4|34360.4|34510.8|34360.8|34512.2|34362.2|34509.3|34359.3|26
1624859360000|2021-06-28 05:49:20|34512.2|34362.2|34522.2|34372.2|34523|34373|34510.3|34360.3|11
1624859370000|2021-06-28 05:49:30|34520.6|34370.6|34529.7|34379.7|34529.7|34379.7|34520.6|34370.6|7
1624859380000|2021-06-28 05:49:40|34526.6|34376.6|34530.1|34380.1|34532.6|34382.6|34524.2|34374.2|23
1624859390000|2021-06-28 05:49:50|34530.7|34380.7|34537.8|34387.8|34537.8|34387.8|34529.6|34379.6|27
1624859400000|2021-06-28 05:50:00|34535.3|34385.3|34532.1|34382.1|34535.3|34385.3|34523.7|34373.7|22
1624859410000|2021-06-28 05:50:10|34530.8|34380.8|34539.9|34389.9|34541.7|34391.7|34530.8|34380.8|26
1624859420000|2021-06-28 05:50:20|34539.8|34389.8|34540.5|34390.5|34541.7|34391.7|34539.8|34389.8|18
1624859430000|2021-06-28 05:50:30|34541.2|34391.2|34568.6|34418.6|34570.5|34420.5|34539.2|34389.2|31
1624859440000|2021-06-28 05:50:40|34568.1|34418.1|34574.6|34424.6|34575.5|34425.5|34561.7|34411.7|28
1624859450000|2021-06-28 05:50:50|34574.7|34424.7|34573|34423|34579|34429|34568.5|34418.5|29
1624859460000|2021-06-28 05:51:00|34573.3|34423.3|34561.6|34411.6|34581.1|34431.1|34560.5|34410.5|33
1624859470000|2021-06-28 05:51:10|34561.4|34411.4|34560.5|34410.5|34562.5|34412.5|34551.3|34401.3|27
1624859480000|2021-06-28 05:51:20|34552.8|34402.8|34543.3|34393.3|34552.8|34402.8|34531.3|34381.3|32
1624859490000|2021-06-28 05:51:30|34543.2|34393.2|34543.7|34393.7|34545|34395|34543|34393|18
1624859500000|2021-06-28 05:51:40|34544.7|34394.7|34539.8|34389.8|34544.8|34394.8|34539.8|34389.8|11
1624859510000|2021-06-28 05:51:50|34539.3|34389.3|34536.6|34386.6|34543.8|34393.8|34536|34386|26
1624859520000|2021-06-28 05:52:00|34537.4|34387.4|34541.8|34391.8|34545.1|34395.1|34537.4|34387.4|31
1624859530000|2021-06-28 05:52:10|34541.7|34391.7|34541.7|34391.7|34544.6|34394.6|34541.7|34391.7|24
1624859540000|2021-06-28 05:52:20|34541.8|34391.8|34541.7|34391.7|34541.8|34391.8|34541.7|34391.7|6
1624859550000|2021-06-28 05:52:30|34541.8|34391.8|34541.5|34391.5|34544.1|34394.1|34537.9|34387.9|14
1624859560000|2021-06-28 05:52:40|34541|34391|34540.3|34390.3|34541.2|34391.2|34540.3|34390.3|10
1624859570000|2021-06-28 05:52:50|34540.1|34390.1|34532.5|34382.5|34540.1|34390.1|34532.2|34382.2|9
1624859580000|2021-06-28 05:53:00|34532.2|34382.2|34542.8|34392.8|34545.4|34395.4|34532.2|34382.2|15
1624859590000|2021-06-28 05:53:10|34542.9|34392.9|34556.2|34406.2|34556.5|34406.5|34542.5|34392.5|19
1624859600000|2021-06-28 05:53:20|34555.2|34405.2|34563.1|34413.1|34563.8|34413.8|34555.2|34405.2|19
1624859610000|2021-06-28 05:53:30|34562.9|34412.9|34558.2|34408.2|34563.4|34413.4|34555.1|34405.1|22
1624859620000|2021-06-28 05:53:40|34557.6|34407.6|34565.6|34415.6|34568.5|34418.5|34556.4|34406.4|31
1624859630000|2021-06-28 05:53:50|34565.7|34415.7|34562.9|34412.9|34567.7|34417.7|34562.8|34412.8|21
1624859640000|2021-06-28 05:54:00|34562.4|34412.4|34570.9|34420.9|34573.8|34423.8|34561.9|34411.9|28
1624859650000|2021-06-28 05:54:10|34573.3|34423.3|34571.4|34421.4|34575.5|34425.5|34569.5|34419.5|24
1624859660000|2021-06-28 05:54:20|34571.6|34421.6|34564.7|34414.7|34571.6|34421.6|34564.7|34414.7|17
1624859670000|2021-06-28 05:54:30|34564.9|34414.9|34569.5|34419.5|34569.6|34419.6|34564.4|34414.4|19
1624859680000|2021-06-28 05:54:40|34569.6|34419.6|34565.7|34415.7|34570.5|34420.5|34565.6|34415.6|19
1624859690000|2021-06-28 05:54:50|34566.1|34416.1|34573.8|34423.8|34573.8|34423.8|34565.8|34415.8|8
1624859700000|2021-06-28 05:55:00|34572.5|34422.5|34574.5|34424.5|34574.5|34424.5|34570.5|34420.5|10
1624859710000|2021-06-28 05:55:10|34573.2|34423.2|34570.8|34420.8|34574.5|34424.5|34570.2|34420.2|10
1624859720000|2021-06-28 05:55:20|34571.6|34421.6|34596|34446|34606|34456|34570.1|34420.1|40
1624859730000|2021-06-28 05:55:30|34595.2|34445.2|34609.1|34459.1|34611|34461|34593.7|34443.7|37
1624859740000|2021-06-28 05:55:40|34607.6|34457.6|34608|34458|34610.3|34460.3|34602.2|34452.2|34
1624859750000|2021-06-28 05:55:50|34607.7|34457.7|34603.6|34453.6|34610.8|34460.8|34603.6|34453.6|28
1624859760000|2021-06-28 05:56:00|34604.6|34454.6|34604.8|34454.8|34605.7|34455.7|34602.5|34452.5|29
1624859770000|2021-06-28 05:56:10|34605|34455|34622.2|34472.2|34622.2|34472.2|34605|34455|18
1624859780000|2021-06-28 05:56:20|34627.4|34477.4|34618.3|34468.3|34627.4|34477.4|34618.3|34468.3|23
1624859790000|2021-06-28 05:56:30|34618.9|34468.9|34610.4|34460.4|34621.1|34471.1|34609.9|34459.9|22
1624859800000|2021-06-28 05:56:40|34610.9|34460.9|34611.5|34461.5|34615.2|34465.2|34610.9|34460.9|17
1624859810000|2021-06-28 05:56:50|34610.9|34460.9|34604.4|34454.4|34617|34467|34600.2|34450.2|30
1624859820000|2021-06-28 05:57:00|34603.3|34453.3|34596.6|34446.6|34604.2|34454.2|34593.9|34443.9|29
1624859830000|2021-06-28 05:57:10|34599.3|34449.3|34609.6|34459.6|34610.6|34460.6|34599.3|34449.3|28
1624859840000|2021-06-28 05:57:20|34608.6|34458.6|34608.9|34458.9|34610.6|34460.6|34603.9|34453.9|35
1624859850000|2021-06-28 05:57:30|34607.1|34457.1|34614.9|34464.9|34614.9|34464.9|34595.1|34445.1|37
1624859860000|2021-06-28 05:57:40|34617|34467|34622.3|34472.3|34622.5|34472.5|34616.1|34466.1|33
1624859870000|2021-06-28 05:57:50|34618.3|34468.3|34622.1|34472.1|34622.1|34472.1|34617|34467|24
1624859880000|2021-06-28 05:58:00|34621.2|34471.2|34603.6|34453.6|34621.2|34471.2|34603.6|34453.6|22
1624859890000|2021-06-28 05:58:10|34600.6|34450.6|34596.9|34446.9|34600.6|34450.6|34593.5|34443.5|9
1624859900000|2021-06-28 05:58:20|34597.2|34447.2|34597.1|34447.1|34600.8|34450.8|34596.7|34446.7|7
1624859910000|2021-06-28 05:58:30|34596.8|34446.8|34590.9|34440.9|34596.8|34446.8|34590.9|34440.9|26
1624859920000|2021-06-28 05:58:40|34592.9|34442.9|34597.9|34447.9|34597.9|34447.9|34590.9|34440.9|17
1624859930000|2021-06-28 05:58:50|34598.5|34448.5|34599.1|34449.1|34599.2|34449.2|34597.3|34447.3|5
1624859940000|2021-06-28 05:59:00|34597.3|34447.3|34593.1|34443.1|34597.3|34447.3|34593.1|34443.1|7
1624859950000|2021-06-28 05:59:10|34596.7|34446.7|34602.8|34452.8|34604.9|34454.9|34596.7|34446.7|17
1624859960000|2021-06-28 05:59:20|34604.6|34454.6|34599.4|34449.4|34604.9|34454.9|34599.4|34449.4|12
1624859970000|2021-06-28 05:59:30|34604.6|34454.6|34610.4|34460.4|34611.6|34461.6|34604|34454|22
1624859980000|2021-06-28 05:59:40|34610.2|34460.2|34604.3|34454.3|34610.4|34460.4|34604.3|34454.3|14
1624859990000|2021-06-28 05:59:50|34604.2|34454.2|34604.2|34454.2|34604.6|34454.6|34602.8|34452.8|14
1624860000000|2021-06-28 06:00:00|34604.3|34454.3|34610.5|34460.5|34610.5|34460.5|34602.8|34452.8|18
1624860010000|2021-06-28 06:00:10|34610.1|34460.1|34621.6|34471.6|34621.6|34471.6|34610.1|34460.1|8
1624860020000|2021-06-28 06:00:20|34620.8|34470.8|34602.9|34452.9|34621.5|34471.5|34602.5|34452.5|29
1624860030000|2021-06-28 06:00:30|34602.5|34452.5|34602.2|34452.2|34602.5|34452.5|34602.2|34452.2|2
1624860060000|2021-06-28 06:01:00|34600.1|34450.1|34590.4|34440.4|34600.1|34450.1|34589.7|34439.7|23
1624860070000|2021-06-28 06:01:10|34590|34440|34584.5|34434.5|34590.6|34440.6|34580.9|34430.9|31
1624860080000|2021-06-28 06:01:20|34585.2|34435.2|34584.9|34434.9|34589.8|34439.8|34584.3|34434.3|17
1624860090000|2021-06-28 06:01:30|34585.1|34435.1|34580.6|34430.6|34585.1|34435.1|34580.1|34430.1|26
1624860100000|2021-06-28 06:01:40|34580.9|34430.9|34574.7|34424.7|34586.6|34436.6|34574.7|34424.7|15
1624860110000|2021-06-28 06:01:50|34574.9|34424.9|34574.7|34424.7|34576.5|34426.5|34574.7|34424.7|15
1624860120000|2021-06-28 06:02:00|34574.9|34424.9|34575.2|34425.2|34575.3|34425.3|34574.7|34424.7|11
1624860130000|2021-06-28 06:02:10|34575|34425|34581.3|34431.3|34582.3|34432.3|34574.2|34424.2|19
1624860140000|2021-06-28 06:02:20|34581.2|34431.2|34576.3|34426.3|34581.3|34431.3|34573.9|34423.9|20
1624860150000|2021-06-28 06:02:30|34575.3|34425.3|34576.1|34426.1|34576.3|34426.3|34573.9|34423.9|8
1624860160000|2021-06-28 06:02:40|34576|34426|34574.8|34424.8|34576.1|34426.1|34574|34424|12
1624860170000|2021-06-28 06:02:50|34575.6|34425.6|34587.3|34437.3|34588.3|34438.3|34575.6|34425.6|22
1624860180000|2021-06-28 06:03:00|34587.6|34437.6|34596.1|34446.1|34598.3|34448.3|34586.9|34436.9|34
1624860190000|2021-06-28 06:03:10|34596.4|34446.4|34598.3|34448.3|34600.1|34450.1|34592.9|34442.9|26
1624860200000|2021-06-28 06:03:20|34598.4|34448.4|34599.4|34449.4|34599.7|34449.7|34595.4|34445.4|22
1624860210000|2021-06-28 06:03:30|34599.5|34449.5|34606.4|34456.4|34610.4|34460.4|34599.5|34449.5|32
1624860220000|2021-06-28 06:03:40|34606.6|34456.6|34603.1|34453.1|34607.3|34457.3|34603|34453|21
1624860230000|2021-06-28 06:03:50|34602.9|34452.9|34595.9|34445.9|34603.8|34453.8|34591.7|34441.7|24
1624860240000|2021-06-28 06:04:00|34597.3|34447.3|34596.8|34446.8|34598.2|34448.2|34596|34446|16
1624860250000|2021-06-28 06:04:10|34596.6|34446.6|34597|34447|34597|34447|34594|34444|8
1624860260000|2021-06-28 06:04:20|34597.4|34447.4|34597.4|34447.4|34597.4|34447.4|34597.3|34447.3|3
1624860270000|2021-06-28 06:04:30|34596.6|34446.6|34593.3|34443.3|34597.4|34447.4|34593.2|34443.2|17
1624860280000|2021-06-28 06:04:40|34593.4|34443.4|34583.1|34433.1|34593.4|34443.4|34583.1|34433.1|25
1624860290000|2021-06-28 06:04:50|34583.3|34433.3|34581.2|34431.2|34584|34434|34575.8|34425.8|31
1624860300000|2021-06-28 06:05:00|34581.7|34431.7|34604.7|34454.7|34605.4|34455.4|34581.7|34431.7|23
1624860310000|2021-06-28 06:05:10|34604.6|34454.6|34608.7|34458.7|34609.7|34459.7|34604.3|34454.3|24
1624860320000|2021-06-28 06:05:20|34608.8|34458.8|34607.9|34457.9|34608.8|34458.8|34601|34451|20
1624860330000|2021-06-28 06:05:30|34607.1|34457.1|34607.6|34457.6|34607.8|34457.8|34604.2|34454.2|32
1624860340000|2021-06-28 06:05:40|34608|34458|34612.9|34462.9|34612.9|34462.9|34606.2|34456.2|26
1624860350000|2021-06-28 06:05:50|34611.3|34461.3|34611.8|34461.8|34611.8|34461.8|34609.5|34459.5|5
1624860360000|2021-06-28 06:06:00|34611.5|34461.5|34605.4|34455.4|34611.5|34461.5|34603.7|34453.7|8
1624860370000|2021-06-28 06:06:10|34600.4|34450.4|34603.9|34453.9|34603.9|34453.9|34599.7|34449.7|13
1624860380000|2021-06-28 06:06:20|34603.3|34453.3|34604.3|34454.3|34605.7|34455.7|34601.7|34451.7|23
1624860390000|2021-06-28 06:06:30|34602.9|34452.9|34601.1|34451.1|34603|34453|34601.1|34451.1|8
1624860400000|2021-06-28 06:06:40|34601|34451|34601.1|34451.1|34601.1|34451.1|34601|34451|2
1624860410000|2021-06-28 06:06:50|34600.4|34450.4|34600.1|34450.1|34600.5|34450.5|34599.4|34449.4|12
1624860420000|2021-06-28 06:07:00|34599.8|34449.8|34613.9|34463.9|34613.9|34463.9|34599.8|34449.8|8
1624860430000|2021-06-28 06:07:10|34615.1|34465.1|34616.5|34466.5|34621|34471|34609.8|34459.8|27
1624860440000|2021-06-28 06:07:20|34616.4|34466.4|34634.8|34484.8|34639|34489|34616.4|34466.4|30
1624860450000|2021-06-28 06:07:30|34634.1|34484.1|34639.4|34489.4|34639.4|34489.4|34629.7|34479.7|39
1624860460000|2021-06-28 06:07:40|34638.4|34488.4|34641.1|34491.1|34641.5|34491.5|34635.9|34485.9|27
1624860470000|2021-06-28 06:07:50|34641|34491|34634.9|34484.9|34641|34491|34633.5|34483.5|19
1624860480000|2021-06-28 06:08:00|34635|34485|34645.4|34495.4|34645.4|34495.4|34635|34485|13
1624860490000|2021-06-28 06:08:10|34644.9|34494.9|34654.5|34504.5|34655.5|34505.5|34644.4|34494.4|14
1624860500000|2021-06-28 06:08:20|34650.9|34500.9|34664.1|34514.1|34665.4|34515.4|34650.9|34500.9|24
1624860510000|2021-06-28 06:08:30|34672.1|34522.1|34662.4|34512.4|34673.9|34523.9|34656.1|34506.1|22
1624860520000|2021-06-28 06:08:40|34664.5|34514.5|34674.8|34524.8|34674.8|34524.8|34661.6|34511.6|14
1624860530000|2021-06-28 06:08:50|34674.1|34524.1|34667.3|34517.3|34674.1|34524.1|34662.2|34512.2|32
1624860540000|2021-06-28 06:09:00|34666.1|34516.1|34674.3|34524.3|34674.8|34524.8|34664|34514|26
1624860550000|2021-06-28 06:09:10|34676.2|34526.2|34678.1|34528.1|34678.1|34528.1|34674.7|34524.7|19
1624860560000|2021-06-28 06:09:20|34679.2|34529.2|34676.6|34526.6|34686.2|34536.2|34676.3|34526.3|25
1624860570000|2021-06-28 06:09:30|34675.5|34525.5|34671|34521|34675.5|34525.5|34669|34519|14
1624860580000|2021-06-28 06:09:40|34673.3|34523.3|34677.4|34527.4|34677.5|34527.5|34673.3|34523.3|20
1624860590000|2021-06-28 06:09:50|34679.2|34529.2|34673.9|34523.9|34679.2|34529.2|34673.9|34523.9|8
1624860600000|2021-06-28 06:10:00|34674.1|34524.1|34664.2|34514.2|34674.5|34524.5|34664.2|34514.2|23
1624860610000|2021-06-28 06:10:10|34663.8|34513.8|34652.8|34502.8|34663.8|34513.8|34651.8|34501.8|14
1624860620000|2021-06-28 06:10:20|34652.9|34502.9|34649.9|34499.9|34654|34504|34649.8|34499.8|29
1624860630000|2021-06-28 06:10:30|34649.8|34499.8|34650.2|34500.2|34650.3|34500.3|34648.8|34498.8|18
1624860640000|2021-06-28 06:10:40|34650.3|34500.3|34649.6|34499.6|34654.3|34504.3|34648.3|34498.3|22
1624860650000|2021-06-28 06:10:50|34649.5|34499.5|34649.8|34499.8|34651.6|34501.6|34649.5|34499.5|6
1624860660000|2021-06-28 06:11:00|34650.9|34500.9|34656.3|34506.3|34663.2|34513.2|34649.8|34499.8|31
1624860670000|2021-06-28 06:11:10|34657.9|34507.9|34678.6|34528.6|34678.6|34528.6|34657.9|34507.9|27
1624860680000|2021-06-28 06:11:20|34678.4|34528.4|34670.9|34520.9|34678.6|34528.6|34669|34519|24
1624860690000|2021-06-28 06:11:30|34672.8|34522.8|34670.6|34520.6|34676.3|34526.3|34668.8|34518.8|12
1624860700000|2021-06-28 06:11:40|34670.3|34520.3|34669|34519|34670.3|34520.3|34667.1|34517.1|17
1624860710000|2021-06-28 06:11:50|34668.1|34518.1|34667.8|34517.8|34669.5|34519.5|34667.6|34517.6|8
1624860720000|2021-06-28 06:12:00|34668.3|34518.3|34667.2|34517.2|34668.3|34518.3|34667|34517|5
1624860730000|2021-06-28 06:12:10|34667.3|34517.3|34667.3|34517.3|34667.5|34517.5|34667.3|34517.3|3
1624860740000|2021-06-28 06:12:20|34663.9|34513.9|34656.7|34506.7|34664.1|34514.1|34656.6|34506.6|10
1624860750000|2021-06-28 06:12:30|34656.8|34506.8|34646.9|34496.9|34656.8|34506.8|34644.8|34494.8|30
1624860760000|2021-06-28 06:12:40|34648|34498|34635.3|34485.3|34650.8|34500.8|34635.3|34485.3|28
1624860770000|2021-06-28 06:12:50|34643.3|34493.3|34638.7|34488.7|34643.3|34493.3|34635.1|34485.1|24
1624860780000|2021-06-28 06:13:00|34637.5|34487.5|34638.3|34488.3|34648.9|34498.9|34635.2|34485.2|32
1624860790000|2021-06-28 06:13:10|34639|34489|34640.2|34490.2|34641.3|34491.3|34631.8|34481.8|27
1624860800000|2021-06-28 06:13:20|34642|34492|34641.9|34491.9|34642.1|34492.1|34640.2|34490.2|9
1624860810000|2021-06-28 06:13:30|34641.8|34491.8|34642|34492|34642|34492|34641.7|34491.7|6
1624860820000|2021-06-28 06:13:40|34643.7|34493.7|34656.2|34506.2|34657|34507|34643.7|34493.7|15
1624860830000|2021-06-28 06:13:50|34656.4|34506.4|34650.6|34500.6|34656.8|34506.8|34648.1|34498.1|28
1624860840000|2021-06-28 06:14:00|34654.3|34504.3|34671.3|34521.3|34671.3|34521.3|34654.3|34504.3|26
1624860850000|2021-06-28 06:14:10|34675.2|34525.2|34680.4|34530.4|34682.7|34532.7|34675.2|34525.2|28
1624860860000|2021-06-28 06:14:20|34682.5|34532.5|34685.1|34535.1|34687.9|34537.9|34678.9|34528.9|26
1624860870000|2021-06-28 06:14:30|34684.5|34534.5|34707.7|34557.7|34707.7|34557.7|34676.8|34526.8|36
1624860880000|2021-06-28 06:14:40|34707.6|34557.6|34705.6|34555.6|34715.9|34565.9|34703.6|34553.6|39
1624860890000|2021-06-28 06:14:50|34711.3|34561.3|34711.9|34561.9|34711.9|34561.9|34694.1|34544.1|37
1624860900000|2021-06-28 06:15:00|34712.2|34562.2|34743.2|34593.2|34747.4|34597.4|34710.8|34560.8|32
1624860910000|2021-06-28 06:15:10|34739.8|34589.8|34720.4|34570.4|34742.4|34592.4|34715.3|34565.3|37
1624860920000|2021-06-28 06:15:20|34720.5|34570.5|34716.8|34566.8|34724.4|34574.4|34716.8|34566.8|29
1624860930000|2021-06-28 06:15:30|34716.5|34566.5|34709.6|34559.6|34723.3|34573.3|34708.5|34558.5|29
1624860940000|2021-06-28 06:15:40|34708.5|34558.5|34707.6|34557.6|34710.5|34560.5|34700.4|34550.4|11
1624860950000|2021-06-28 06:15:50|34708.5|34558.5|34707.6|34557.6|34709.4|34559.4|34707.6|34557.6|4
1624860960000|2021-06-28 06:16:00|34709.1|34559.1|34725.9|34575.9|34726.4|34576.4|34707.3|34557.3|11
1624860970000|2021-06-28 06:16:10|34724.4|34574.4|34721.6|34571.6|34724.9|34574.9|34721|34571|14
1624860980000|2021-06-28 06:16:20|34724|34574|34723.6|34573.6|34724|34574|34715|34565|22
1624860990000|2021-06-28 06:16:30|34724.1|34574.1|34724.4|34574.4|34726.8|34576.8|34721.2|34571.2|27
1624861000000|2021-06-28 06:16:40|34728|34578|34724.3|34574.3|34728|34578|34720.8|34570.8|26
1624861010000|2021-06-28 06:16:50|34726.5|34576.5|34729.8|34579.8|34729.9|34579.9|34724.2|34574.2|18
1624861020000|2021-06-28 06:17:00|34732.2|34582.2|34739.2|34589.2|34740.6|34590.6|34729.9|34579.9|28
1624861030000|2021-06-28 06:17:10|34737|34587|34740.8|34590.8|34741.7|34591.7|34737|34587|24
1624861040000|2021-06-28 06:17:20|34740.4|34590.4|34774.5|34624.5|34776.7|34626.7|34740|34590|32
1624861050000|2021-06-28 06:17:30|34771.3|34621.3|34760.7|34610.7|34771.3|34621.3|34757.9|34607.9|33
1624861060000|2021-06-28 06:17:40|34761.1|34611.1|34760.2|34610.2|34776.1|34626.1|34759.1|34609.1|32
1624861070000|2021-06-28 06:17:50|34759.2|34609.2|34804.4|34654.4|34814.9|34664.9|34758.7|34608.7|34
1624861080000|2021-06-28 06:18:00|34804.5|34654.5|34839.1|34689.1|34851.2|34701.2|34792.6|34642.6|39
1624861090000|2021-06-28 06:18:10|34840.6|34690.6|34865.3|34715.3|34889.8|34739.8|34834.3|34684.3|39
1624861100000|2021-06-28 06:18:20|34865.1|34715.1|34857.3|34707.3|34872.8|34722.8|34855.4|34705.4|37
1624861110000|2021-06-28 06:18:30|34857|34707|34864.5|34714.5|34865.7|34715.7|34853.3|34703.3|26
1624861120000|2021-06-28 06:18:40|34864.6|34714.6|34854.6|34704.6|34869.2|34719.2|34854.4|34704.4|32
1624861130000|2021-06-28 06:18:50|34854.3|34704.3|34840|34690|34854.3|34704.3|34833.6|34683.6|30
1624861140000|2021-06-28 06:19:00|34840.2|34690.2|34813|34663|34850.1|34700.1|34813|34663|36
1624861150000|2021-06-28 06:19:10|34808.7|34658.7|34796.1|34646.1|34808.7|34658.7|34794.2|34644.2|35
1624861160000|2021-06-28 06:19:20|34794.3|34644.3|34822.9|34672.9|34822.9|34672.9|34794.3|34644.3|28
1624861170000|2021-06-28 06:19:30|34821.7|34671.7|34805.3|34655.3|34821.7|34671.7|34804.8|34654.8|35
1624861180000|2021-06-28 06:19:40|34805.2|34655.2|34793.7|34643.7|34805.2|34655.2|34793|34643|32
1624861190000|2021-06-28 06:19:50|34793.6|34643.6|34776.8|34626.8|34793.9|34643.9|34776.8|34626.8|31
1624861200000|2021-06-28 06:20:00|34779.1|34629.1|34774.5|34624.5|34781.5|34631.5|34774.2|34624.2|32
1624861210000|2021-06-28 06:20:10|34775.6|34625.6|34761.2|34611.2|34775.6|34625.6|34759.8|34609.8|29
1624861220000|2021-06-28 06:20:20|34760.9|34610.9|34747.3|34597.3|34763|34613|34745.5|34595.5|30
1624861230000|2021-06-28 06:20:30|34747.1|34597.1|34745.2|34595.2|34752.4|34602.4|34743.9|34593.9|34
1624861240000|2021-06-28 06:20:40|34744.9|34594.9|34751.6|34601.6|34753.1|34603.1|34744|34594|36
1624861250000|2021-06-28 06:20:50|34751.8|34601.8|34727.2|34577.2|34752.3|34602.3|34727.2|34577.2|36
1624861260000|2021-06-28 06:21:00|34727.1|34577.1|34723.5|34573.5|34727.8|34577.8|34723.5|34573.5|24
1624861270000|2021-06-28 06:21:10|34724.2|34574.2|34709|34559|34724.2|34574.2|34709|34559|17
1624861280000|2021-06-28 06:21:20|34709.2|34559.2|34704.5|34554.5|34714.3|34564.3|34701.8|34551.8|25
1624861290000|2021-06-28 06:21:30|34702.2|34552.2|34704.5|34554.5|34707.4|34557.4|34692.6|34542.6|30
1624861300000|2021-06-28 06:21:40|34704|34554|34699.5|34549.5|34704|34554|34697.5|34547.5|28
1624861310000|2021-06-28 06:21:50|34703|34553|34700.9|34550.9|34703.4|34553.4|34695.9|34545.9|34
1624861320000|2021-06-28 06:22:00|34701.5|34551.5|34684|34534|34704.5|34554.5|34682.7|34532.7|31
1624861330000|2021-06-28 06:22:10|34685.7|34535.7|34698.2|34548.2|34705.9|34555.9|34684.9|34534.9|34
1624861340000|2021-06-28 06:22:20|34702.1|34552.1|34676.8|34526.8|34702.1|34552.1|34676.8|34526.8|26
1624861350000|2021-06-28 06:22:30|34687.8|34537.8|34680.1|34530.1|34687.8|34537.8|34676.8|34526.8|26
1624861360000|2021-06-28 06:22:40|34679.6|34529.6|34688.5|34538.5|34691.9|34541.9|34676.4|34526.4|30
1624861370000|2021-06-28 06:22:50|34688|34538|34687.7|34537.7|34689.8|34539.8|34685.4|34535.4|20
1624861380000|2021-06-28 06:23:00|34687.3|34537.3|34688.7|34538.7|34688.7|34538.7|34681.4|34531.4|13
1624861390000|2021-06-28 06:23:10|34689.1|34539.1|34688.4|34538.4|34689.1|34539.1|34685.5|34535.5|10
1624861400000|2021-06-28 06:23:20|34688.3|34538.3|34678.1|34528.1|34688.4|34538.4|34678.1|34528.1|7
1624861410000|2021-06-28 06:23:30|34678.2|34528.2|34678.2|34528.2|34678.2|34528.2|34678.1|34528.1|5
1624861420000|2021-06-28 06:23:40|34678.5|34528.5|34649.9|34499.9|34678.5|34528.5|34647.4|34497.4|23
1624861430000|2021-06-28 06:23:50|34650|34500|34647.6|34497.6|34653.5|34503.5|34647.6|34497.6|28
1624861440000|2021-06-28 06:24:00|34648.4|34498.4|34650.5|34500.5|34650.9|34500.9|34647.4|34497.4|20
1624861450000|2021-06-28 06:24:10|34650.9|34500.9|34675.9|34525.9|34675.9|34525.9|34650.9|34500.9|33
1624861460000|2021-06-28 06:24:20|34676.2|34526.2|34663.9|34513.9|34679.5|34529.5|34663.1|34513.1|33
1624861470000|2021-06-28 06:24:30|34663.8|34513.8|34655.7|34505.7|34664.9|34514.9|34653.8|34503.8|30
1624861480000|2021-06-28 06:24:40|34652.7|34502.7|34639.4|34489.4|34653.6|34503.6|34639.4|34489.4|29
1624861490000|2021-06-28 06:24:50|34639.5|34489.5|34637|34487|34640|34490|34635.5|34485.5|16
1624861500000|2021-06-28 06:25:00|34637.2|34487.2|34630|34480|34638.4|34488.4|34630|34480|29
1624861510000|2021-06-28 06:25:10|34632.1|34482.1|34633.9|34483.9|34636.8|34486.8|34632.1|34482.1|31
1624861520000|2021-06-28 06:25:20|34634.1|34484.1|34634.7|34484.7|34637.1|34487.1|34632|34482|30
1624861530000|2021-06-28 06:25:30|34635.1|34485.1|34631.9|34481.9|34635.3|34485.3|34631.9|34481.9|8
1624861540000|2021-06-28 06:25:40|34629.3|34479.3|34621.6|34471.6|34629.3|34479.3|34618.8|34468.8|20
1624861550000|2021-06-28 06:25:50|34623.6|34473.6|34626.2|34476.2|34631|34481|34623.6|34473.6|26
1624861560000|2021-06-28 06:26:00|34623.3|34473.3|34633.4|34483.4|34637.5|34487.5|34623.3|34473.3|21
1624861570000|2021-06-28 06:26:10|34633.6|34483.6|34651.4|34501.4|34651.4|34501.4|34633.6|34483.6|21
1624861580000|2021-06-28 06:26:20|34650.1|34500.1|34642.4|34492.4|34650.5|34500.5|34642.4|34492.4|11
1624861590000|2021-06-28 06:26:30|34643.9|34493.9|34648.6|34498.6|34649.1|34499.1|34643.3|34493.3|25
1624861600000|2021-06-28 06:26:40|34649.7|34499.7|34629|34479|34650|34500|34628.1|34478.1|20
1624861610000|2021-06-28 06:26:50|34628.1|34478.1|34628.1|34478.1|34628.1|34478.1|34628.1|34478.1|1
1624861620000|2021-06-28 06:27:00|34627|34477|34627.3|34477.3|34627.4|34477.4|34625.2|34475.2|7
1624861630000|2021-06-28 06:27:10|34633.1|34483.1|34627.8|34477.8|34636.2|34486.2|34627.8|34477.8|23
1624861640000|2021-06-28 06:27:20|34627.7|34477.7|34627.3|34477.3|34630.7|34480.7|34625.2|34475.2|17
1624861650000|2021-06-28 06:27:30|34626.9|34476.9|34614.3|34464.3|34626.9|34476.9|34614.3|34464.3|19
1624861660000|2021-06-28 06:27:40|34615.4|34465.4|34614.8|34464.8|34617.8|34467.8|34614.4|34464.4|16
1624861670000|2021-06-28 06:27:50|34615|34465|34614.8|34464.8|34617|34467|34614.8|34464.8|12
1624861680000|2021-06-28 06:28:00|34615|34465|34626.8|34476.8|34626.8|34476.8|34615|34465|9
1624861690000|2021-06-28 06:28:10|34625.6|34475.6|34620.4|34470.4|34625.6|34475.6|34620.4|34470.4|13
1624861700000|2021-06-28 06:28:20|34620.3|34470.3|34576.7|34426.7|34622.9|34472.9|34576.7|34426.7|37
1624861710000|2021-06-28 06:28:30|34587.1|34437.1|34585|34435|34588.4|34438.4|34578.8|34428.8|31
1624861720000|2021-06-28 06:28:40|34584.8|34434.8|34577.9|34427.9|34591.5|34441.5|34560.9|34410.9|25
1624861730000|2021-06-28 06:28:50|34572.7|34422.7|34573.7|34423.7|34577.9|34427.9|34554.5|34404.5|14
1624861740000|2021-06-28 06:29:00|34573.6|34423.6|34599.6|34449.6|34600.5|34450.5|34573.6|34423.6|29
1624861750000|2021-06-28 06:29:10|34598.1|34448.1|34591.3|34441.3|34603.6|34453.6|34587.2|34437.2|23
1624861760000|2021-06-28 06:29:20|34591.5|34441.5|34579.1|34429.1|34591.5|34441.5|34574.2|34424.2|34
1624861770000|2021-06-28 06:29:30|34579.5|34429.5|34569.5|34419.5|34580.6|34430.6|34568|34418|29
1624861780000|2021-06-28 06:29:40|34569.3|34419.3|34562.7|34412.7|34571.6|34421.6|34561.9|34411.9|28
1624861790000|2021-06-28 06:29:50|34563.5|34413.5|34566.1|34416.1|34566.1|34416.1|34561.9|34411.9|12
1624861800000|2021-06-28 06:30:00|34566.6|34416.6|34588.2|34438.2|34588.5|34438.5|34566.6|34416.6|16
1624861810000|2021-06-28 06:30:10|34588.5|34438.5|34582.1|34432.1|34589.7|34439.7|34582.1|34432.1|17
1624861820000|2021-06-28 06:30:20|34584.4|34434.4|34580.1|34430.1|34585.2|34435.2|34575.1|34425.1|19
1624861830000|2021-06-28 06:30:30|34579.8|34429.8|34568.1|34418.1|34579.8|34429.8|34567.2|34417.2|11
1624861840000|2021-06-28 06:30:40|34562.5|34412.5|34571.9|34421.9|34571.9|34421.9|34559.5|34409.5|13
1624861850000|2021-06-28 06:30:50|34568.2|34418.2|34553.1|34403.1|34571.9|34421.9|34549.6|34399.6|14
1624861860000|2021-06-28 06:31:00|34552.6|34402.6|34534.9|34384.9|34561.9|34411.9|34534.8|34384.8|33
1624861870000|2021-06-28 06:31:10|34535.9|34385.9|34536.9|34386.9|34543.4|34393.4|34518.5|34368.5|27
1624861880000|2021-06-28 06:31:20|34539.7|34389.7|34536.9|34386.9|34543.3|34393.3|34536.1|34386.1|16
1624861890000|2021-06-28 06:31:30|34541.5|34391.5|34539.2|34389.2|34542.4|34392.4|34535.4|34385.4|10
1624861900000|2021-06-28 06:31:40|34538.9|34388.9|34539.2|34389.2|34540.5|34390.5|34538.6|34388.6|9
1624861910000|2021-06-28 06:31:50|34539.7|34389.7|34551.6|34401.6|34552.1|34402.1|34538.4|34388.4|18
1624861920000|2021-06-28 06:32:00|34550.8|34400.8|34549.4|34399.4|34551.8|34401.8|34547.8|34397.8|16
1624861930000|2021-06-28 06:32:10|34551.3|34401.3|34557.2|34407.2|34557.2|34407.2|34543.1|34393.1|17
1624861940000|2021-06-28 06:32:20|34558.1|34408.1|34552|34402|34562.8|34412.8|34552|34402|17
1624861950000|2021-06-28 06:32:30|34552.4|34402.4|34548|34398|34563.1|34413.1|34548|34398|19
1624861960000|2021-06-28 06:32:40|34547.9|34397.9|34547.9|34397.9|34549.8|34399.8|34546.6|34396.6|12
1624861970000|2021-06-28 06:32:50|34550.3|34400.3|34563|34413|34564.2|34414.2|34548.5|34398.5|27
1624861980000|2021-06-28 06:33:00|34562.7|34412.7|34563.4|34413.4|34564.3|34414.3|34560.4|34410.4|13
1624861990000|2021-06-28 06:33:10|34562.6|34412.6|34569.3|34419.3|34572.6|34422.6|34562.4|34412.4|18
1624862000000|2021-06-28 06:33:20|34568.8|34418.8|34569.7|34419.7|34570.6|34420.6|34568|34418|16
1624862010000|2021-06-28 06:33:30|34564.2|34414.2|34576.5|34426.5|34576.5|34426.5|34562.1|34412.1|10
1624862020000|2021-06-28 06:33:40|34574.8|34424.8|34580.7|34430.7|34586.6|34436.6|34574.8|34424.8|19
1624862030000|2021-06-28 06:33:50|34581|34431|34593|34443|34593|34443|34581|34431|18
1624862040000|2021-06-28 06:34:00|34593.2|34443.2|34592.4|34442.4|34594.2|34444.2|34592.4|34442.4|11
1624862050000|2021-06-28 06:34:10|34592.7|34442.7|34589.5|34439.5|34595.5|34445.5|34586.6|34436.6|22
1624862060000|2021-06-28 06:34:20|34590.2|34440.2|34589.5|34439.5|34593.5|34443.5|34589.5|34439.5|28
1624862070000|2021-06-28 06:34:30|34589.8|34439.8|34599.5|34449.5|34602.5|34452.5|34589.1|34439.1|30
1624862080000|2021-06-28 06:34:40|34600|34450|34604.6|34454.6|34610.3|34460.3|34600|34450|17
1624862090000|2021-06-28 06:34:50|34605.8|34455.8|34603|34453|34609.6|34459.6|34603|34453|23
1624862100000|2021-06-28 06:35:00|34603.1|34453.1|34616.6|34466.6|34616.6|34466.6|34603|34453|17
1624862110000|2021-06-28 06:35:10|34616|34466|34612.7|34462.7|34617.7|34467.7|34612.7|34462.7|12
1624862120000|2021-06-28 06:35:20|34614.4|34464.4|34609.4|34459.4|34616.2|34466.2|34607.8|34457.8|20
1624862130000|2021-06-28 06:35:30|34610.9|34460.9|34607.1|34457.1|34613.5|34463.5|34607|34457|16
1624862140000|2021-06-28 06:35:40|34605.5|34455.5|34609.1|34459.1|34609.1|34459.1|34604.7|34454.7|14
1624862150000|2021-06-28 06:35:50|34608|34458|34595.8|34445.8|34608.4|34458.4|34595.8|34445.8|28
1624862160000|2021-06-28 06:36:00|34596.5|34446.5|34590.1|34440.1|34597.9|34447.9|34590.1|34440.1|16
1624862170000|2021-06-28 06:36:10|34590.2|34440.2|34572.7|34422.7|34592.7|34442.7|34572.7|34422.7|15
1624862180000|2021-06-28 06:36:20|34572.4|34422.4|34561|34411|34574.4|34424.4|34559.3|34409.3|23
1624862190000|2021-06-28 06:36:30|34561.7|34411.7|34562.9|34412.9|34566.3|34416.3|34558.2|34408.2|21
1624862200000|2021-06-28 06:36:40|34565|34415|34555|34405|34565|34415|34555|34405|15
1624862210000|2021-06-28 06:36:50|34550.9|34400.9|34544.9|34394.9|34550.9|34400.9|34543.4|34393.4|23
1624862220000|2021-06-28 06:37:00|34540.3|34390.3|34541.7|34391.7|34542|34392|34539.4|34389.4|11
1624862230000|2021-06-28 06:37:10|34540.3|34390.3|34531.9|34381.9|34542|34392|34531.9|34381.9|17
1624862240000|2021-06-28 06:37:20|34533.4|34383.4|34533.6|34383.6|34534.4|34384.4|34532.7|34382.7|17
1624862250000|2021-06-28 06:37:30|34532.4|34382.4|34531.5|34381.5|34532.8|34382.8|34529.6|34379.6|30
1624862260000|2021-06-28 06:37:40|34531.9|34381.9|34533.4|34383.4|34534.3|34384.3|34529.7|34379.7|26
1624862270000|2021-06-28 06:37:50|34531|34381|34525.6|34375.6|34531|34381|34523|34373|19
1624862280000|2021-06-28 06:38:00|34525.1|34375.1|34527.2|34377.2|34527.6|34377.6|34520.2|34370.2|21
1624862290000|2021-06-28 06:38:10|34527.4|34377.4|34532.6|34382.6|34532.6|34382.6|34524.3|34374.3|26
1624862300000|2021-06-28 06:38:20|34526.4|34376.4|34521.2|34371.2|34526.4|34376.4|34520.1|34370.1|16
1624862310000|2021-06-28 06:38:30|34520.9|34370.9|34514|34364|34520.9|34370.9|34514|34364|6
1624862320000|2021-06-28 06:38:40|34511.9|34361.9|34514|34364|34514|34364|34511.9|34361.9|10
1624862330000|2021-06-28 06:38:50|34513.9|34363.9|34497.2|34347.2|34513.9|34363.9|34497.2|34347.2|26
1624862340000|2021-06-28 06:39:00|34497.7|34347.7|34502.1|34352.1|34514.7|34364.7|34497.7|34347.7|24
1624862350000|2021-06-28 06:39:10|34512|34362|34498.9|34348.9|34513.8|34363.8|34498.8|34348.8|19
1624862360000|2021-06-28 06:39:20|34501.1|34351.1|34508.4|34358.4|34513.8|34363.8|34500.5|34350.5|12
1624862370000|2021-06-28 06:39:30|34506.6|34356.6|34506.1|34356.1|34506.6|34356.6|34505.8|34355.8|5
1624862380000|2021-06-28 06:39:40|34505.8|34355.8|34505.8|34355.8|34506.6|34356.6|34505.8|34355.8|5
1624862390000|2021-06-28 06:39:50|34505.7|34355.7|34510|34360|34516.8|34366.8|34505.7|34355.7|21
1624862400000|2021-06-28 06:40:00|34510.2|34360.2|34517|34367|34519.8|34369.8|34509.3|34359.3|24
1624862410000|2021-06-28 06:40:10|34516.2|34366.2|34520.7|34370.7|34520.7|34370.7|34514.4|34364.4|13
1624862420000|2021-06-28 06:40:20|34521.6|34371.6|34528.3|34378.3|34530.6|34380.6|34521.4|34371.4|15
1624862430000|2021-06-28 06:40:30|34527.4|34377.4|34523.5|34373.5|34527.4|34377.4|34522.4|34372.4|10
1624862440000|2021-06-28 06:40:40|34524.3|34374.3|34525.4|34375.4|34527.3|34377.3|34524.3|34374.3|6
1624862450000|2021-06-28 06:40:50|34525|34375|34525.7|34375.7|34527.7|34377.7|34525|34375|4
1624862460000|2021-06-28 06:41:00|34526.3|34376.3|34528.5|34378.5|34528.5|34378.5|34525.7|34375.7|8
1624862470000|2021-06-28 06:41:10|34528.4|34378.4|34528.2|34378.2|34530|34380|34526.4|34376.4|13
1624862480000|2021-06-28 06:41:20|34531.3|34381.3|34527.8|34377.8|34531.3|34381.3|34527.2|34377.2|19
1624862490000|2021-06-28 06:41:30|34527.9|34377.9|34527.9|34377.9|34529|34379|34527.9|34377.9|5
1624862500000|2021-06-28 06:41:40|34526.6|34376.6|34526.8|34376.8|34529|34379|34526.6|34376.6|10
1624862510000|2021-06-28 06:41:50|34527.1|34377.1|34527.5|34377.5|34528.8|34378.8|34527.1|34377.1|7
1624862520000|2021-06-28 06:42:00|34528.1|34378.1|34528.1|34378.1|34528.1|34378.1|34528.1|34378.1|1
1624862530000|2021-06-28 06:42:10|34527.9|34377.9|34526.4|34376.4|34527.9|34377.9|34526.4|34376.4|3
1624862540000|2021-06-28 06:42:20|34522.9|34372.9|34513|34363|34522.9|34372.9|34513|34363|10
1624862550000|2021-06-28 06:42:30|34513.6|34363.6|34514.1|34364.1|34525|34375|34512.8|34362.8|12
1624862560000|2021-06-28 06:42:40|34513.3|34363.3|34510|34360|34520.1|34370.1|34510|34360|12
1624862570000|2021-06-28 06:42:50|34509.1|34359.1|34505.7|34355.7|34525|34375|34504.8|34354.8|14
1624862580000|2021-06-28 06:43:00|34504.5|34354.5|34497.2|34347.2|34506.3|34356.3|34496.1|34346.1|24
1624862590000|2021-06-28 06:43:10|34496.9|34346.9|34496.5|34346.5|34505.5|34355.5|34495.4|34345.4|25
1624862600000|2021-06-28 06:43:20|34495.4|34345.4|34502.5|34352.5|34505|34355|34495|34345|13
1624862610000|2021-06-28 06:43:30|34502.9|34352.9|34500|34350|34509.9|34359.9|34499.5|34349.5|19
1624862620000|2021-06-28 06:43:40|34509.9|34359.9|34505.7|34355.7|34513.8|34363.8|34496.5|34346.5|18
1624862630000|2021-06-28 06:43:50|34505.5|34355.5|34502.9|34352.9|34505.5|34355.5|34495.5|34345.5|21
1624862640000|2021-06-28 06:44:00|34506.4|34356.4|34512.4|34362.4|34512.4|34362.4|34500.5|34350.5|34
1624862650000|2021-06-28 06:44:10|34512|34362|34518.7|34368.7|34519|34369|34506.8|34356.8|22
1624862660000|2021-06-28 06:44:20|34517.2|34367.2|34509.5|34359.5|34520.2|34370.2|34509.5|34359.5|22
1624862670000|2021-06-28 06:44:30|34509.2|34359.2|34521.8|34371.8|34525.6|34375.6|34506.9|34356.9|25
1624862680000|2021-06-28 06:44:40|34521.1|34371.1|34520.3|34370.3|34521.1|34371.1|34516.7|34366.7|24
1624862690000|2021-06-28 06:44:50|34519.7|34369.7|34517.8|34367.8|34520.3|34370.3|34508|34358|29
1624862700000|2021-06-28 06:45:00|34517.7|34367.7|34501.7|34351.7|34519.1|34369.1|34501.7|34351.7|22
1624862710000|2021-06-28 06:45:10|34506.9|34356.9|34495.7|34345.7|34506.9|34356.9|34493.8|34343.8|20
1624862720000|2021-06-28 06:45:20|34504.8|34354.8|34491.9|34341.9|34504.8|34354.8|34489.4|34339.4|21
1624862730000|2021-06-28 06:45:30|34491.8|34341.8|34496.9|34346.9|34501.9|34351.9|34489.7|34339.7|23
1624862740000|2021-06-28 06:45:40|34500.7|34350.7|34500.6|34350.6|34501.1|34351.1|34500.2|34350.2|11
1624862750000|2021-06-28 06:45:50|34500.4|34350.4|34501.5|34351.5|34502.2|34352.2|34499.9|34349.9|12
1624862760000|2021-06-28 06:46:00|34501.6|34351.6|34506.8|34356.8|34508.9|34358.9|34501.6|34351.6|15
1624862770000|2021-06-28 06:46:10|34505.9|34355.9|34511.8|34361.8|34512.7|34362.7|34505|34355|16
1624862780000|2021-06-28 06:46:20|34511.6|34361.6|34509.7|34359.7|34511.8|34361.8|34509.7|34359.7|15
1624862790000|2021-06-28 06:46:30|34510.5|34360.5|34511.5|34361.5|34511.5|34361.5|34509.3|34359.3|12
1624862800000|2021-06-28 06:46:40|34511.1|34361.1|34511.2|34361.2|34511.2|34361.2|34511.1|34361.1|2
1624862810000|2021-06-28 06:46:50|34511.5|34361.5|34511.4|34361.4|34513.3|34363.3|34510.6|34360.6|5
1624862820000|2021-06-28 06:47:00|34510.6|34360.6|34523.5|34373.5|34523.5|34373.5|34510.6|34360.6|20
1624862830000|2021-06-28 06:47:10|34524|34374|34522.8|34372.8|34533.2|34383.2|34520.8|34370.8|25
1624862840000|2021-06-28 06:47:20|34524.6|34374.6|34532|34382|34532|34382|34524.2|34374.2|26
1624862850000|2021-06-28 06:47:30|34531.4|34381.4|34533.7|34383.7|34537.9|34387.9|34531.4|34381.4|26
1624862860000|2021-06-28 06:47:40|34535.2|34385.2|34545.8|34395.8|34548.1|34398.1|34535.2|34385.2|21
1624862870000|2021-06-28 06:47:50|34547.1|34397.1|34547.3|34397.3|34547.3|34397.3|34546.1|34396.1|15
1624862880000|2021-06-28 06:48:00|34548.2|34398.2|34547.9|34397.9|34548.2|34398.2|34546.9|34396.9|5
1624862890000|2021-06-28 06:48:10|34550.1|34400.1|34550.3|34400.3|34550.4|34400.4|34549.5|34399.5|5
1624862900000|2021-06-28 06:48:20|34547.8|34397.8|34541.8|34391.8|34547.8|34397.8|34541.8|34391.8|16
1624862910000|2021-06-28 06:48:30|34534.5|34384.5|34528.9|34378.9|34536|34386|34528.9|34378.9|28
1624862920000|2021-06-28 06:48:40|34529.2|34379.2|34538|34388|34538|34388|34529.2|34379.2|17
1624862930000|2021-06-28 06:48:50|34539.6|34389.6|34534.2|34384.2|34539.6|34389.6|34532.2|34382.2|13
1624862940000|2021-06-28 06:49:00|34534.4|34384.4|34531.5|34381.5|34535.2|34385.2|34527.6|34377.6|28
1624862950000|2021-06-28 06:49:10|34532|34382|34535.2|34385.2|34535.2|34385.2|34532|34382|11
1624862960000|2021-06-28 06:49:20|34534.1|34384.1|34530.4|34380.4|34535.7|34385.7|34528.2|34378.2|16
1624862970000|2021-06-28 06:49:30|34531.6|34381.6|34532.2|34382.2|34532.5|34382.5|34528.4|34378.4|7
1624862980000|2021-06-28 06:49:40|34532.3|34382.3|34537.6|34387.6|34537.6|34387.6|34532|34382|5
1624862990000|2021-06-28 06:49:50|34534.8|34384.8|34531.1|34381.1|34535.9|34385.9|34530.9|34380.9|18
1624863000000|2021-06-28 06:50:00|34531.6|34381.6|34531.7|34381.7|34532|34382|34531.2|34381.2|11
1624863010000|2021-06-28 06:50:10|34531.4|34381.4|34548.9|34398.9|34548.9|34398.9|34531.4|34381.4|18
1624863020000|2021-06-28 06:50:20|34548.2|34398.2|34554.5|34404.5|34556.3|34406.3|34548.2|34398.2|16
1624863030000|2021-06-28 06:50:30|34556.3|34406.3|34555.1|34405.1|34556.3|34406.3|34552.7|34402.7|15
1624863040000|2021-06-28 06:50:40|34555.7|34405.7|34554|34404|34557.8|34407.8|34553.9|34403.9|15
1624863050000|2021-06-28 06:50:50|34554.7|34404.7|34561.2|34411.2|34562.5|34412.5|34554.5|34404.5|18
1624863060000|2021-06-28 06:51:00|34563.3|34413.3|34571.2|34421.2|34571.5|34421.5|34561.7|34411.7|18
1624863070000|2021-06-28 06:51:10|34572.2|34422.2|34565.8|34415.8|34572.3|34422.3|34565.8|34415.8|6
1624863080000|2021-06-28 06:51:20|34566.8|34416.8|34569.1|34419.1|34569.1|34419.1|34563.8|34413.8|15
1624863090000|2021-06-28 06:51:30|34569|34419|34567.6|34417.6|34569|34419|34567.6|34417.6|2
1624863100000|2021-06-28 06:51:40|34567.3|34417.3|34567.3|34417.3|34567.3|34417.3|34566.1|34416.1|4
1624863110000|2021-06-28 06:51:50|34566.6|34416.6|34567.4|34417.4|34567.4|34417.4|34566.6|34416.6|7
1624863120000|2021-06-28 06:52:00|34566.7|34416.7|34570.7|34420.7|34573.6|34423.6|34566.7|34416.7|13
1624863130000|2021-06-28 06:52:10|34572.6|34422.6|34576.9|34426.9|34576.9|34426.9|34572.6|34422.6|11
1624863140000|2021-06-28 06:52:20|34577.3|34427.3|34579|34429|34579.6|34429.6|34577.3|34427.3|7
1624863150000|2021-06-28 06:52:30|34577.9|34427.9|34587.7|34437.7|34587.7|34437.7|34577.9|34427.9|26
1624863160000|2021-06-28 06:52:40|34587.8|34437.8|34593.7|34443.7|34595.9|34445.9|34587.8|34437.8|33
1624863170000|2021-06-28 06:52:50|34593.1|34443.1|34596.3|34446.3|34598.6|34448.6|34593.1|34443.1|25
1624863180000|2021-06-28 06:53:00|34596.2|34446.2|34598.3|34448.3|34599.1|34449.1|34596.2|34446.2|8
1624863190000|2021-06-28 06:53:10|34598.9|34448.9|34608.1|34458.1|34618.4|34468.4|34598.9|34448.9|26
1624863200000|2021-06-28 06:53:20|34606.4|34456.4|34601.5|34451.5|34606.4|34456.4|34601.5|34451.5|11
1624863210000|2021-06-28 06:53:30|34601.2|34451.2|34594.6|34444.6|34601.6|34451.6|34593.5|34443.5|21
1624863220000|2021-06-28 06:53:40|34594.9|34444.9|34593.7|34443.7|34595.3|34445.3|34593.7|34443.7|16
1624863230000|2021-06-28 06:53:50|34589.8|34439.8|34588.3|34438.3|34597|34447|34584.6|34434.6|26
1624863240000|2021-06-28 06:54:00|34587.9|34437.9|34591.3|34441.3|34596.7|34446.7|34587.9|34437.9|16
1624863250000|2021-06-28 06:54:10|34591.4|34441.4|34595.5|34445.5|34596.2|34446.2|34590.9|34440.9|23
1624863260000|2021-06-28 06:54:20|34596|34446|34606.9|34456.9|34607.6|34457.6|34594.7|34444.7|23
1624863270000|2021-06-28 06:54:30|34606.7|34456.7|34613.9|34463.9|34617.3|34467.3|34606.5|34456.5|12
1624863280000|2021-06-28 06:54:40|34610.2|34460.2|34617|34467|34618.7|34468.7|34610.2|34460.2|13
1624863290000|2021-06-28 06:54:50|34627.1|34477.1|34621.7|34471.7|34630.5|34480.5|34617.9|34467.9|27
1624863300000|2021-06-28 06:55:00|34621.5|34471.5|34622.2|34472.2|34623.3|34473.3|34619.6|34469.6|25
1624863310000|2021-06-28 06:55:10|34622.1|34472.1|34608.8|34458.8|34622.1|34472.1|34607.4|34457.4|21
1624863320000|2021-06-28 06:55:20|34609|34459|34607|34457|34609.4|34459.4|34606.4|34456.4|14
1624863330000|2021-06-28 06:55:30|34607.5|34457.5|34606.9|34456.9|34609|34459|34605|34455|19
1624863340000|2021-06-28 06:55:40|34609.7|34459.7|34610|34460|34610.5|34460.5|34606.4|34456.4|10
1624863350000|2021-06-28 06:55:50|34610.1|34460.1|34597.5|34447.5|34610.1|34460.1|34597.5|34447.5|17
1624863360000|2021-06-28 06:56:00|34597.3|34447.3|34577.3|34427.3|34601.9|34451.9|34576.6|34426.6|27
1624863370000|2021-06-28 06:56:10|34576.1|34426.1|34583.9|34433.9|34583.9|34433.9|34573.6|34423.6|14
1624863380000|2021-06-28 06:56:20|34580.1|34430.1|34583|34433|34588.6|34438.6|34576.5|34426.5|22
1624863390000|2021-06-28 06:56:30|34587.5|34437.5|34579.9|34429.9|34587.5|34437.5|34573.1|34423.1|31
1624863400000|2021-06-28 06:56:40|34580.6|34430.6|34584.9|34434.9|34588|34438|34578.6|34428.6|18
1624863410000|2021-06-28 06:56:50|34585.3|34435.3|34571.4|34421.4|34585.7|34435.7|34571.4|34421.4|21
1624863420000|2021-06-28 06:57:00|34571.5|34421.5|34570.6|34420.6|34573.8|34423.8|34568.6|34418.6|20
1624863430000|2021-06-28 06:57:10|34569.2|34419.2|34569.4|34419.4|34571.8|34421.8|34568.6|34418.6|15
1624863440000|2021-06-28 06:57:20|34569.3|34419.3|34583.5|34433.5|34583.5|34433.5|34569|34419|25
1624863450000|2021-06-28 06:57:30|34583.7|34433.7|34592.1|34442.1|34593.3|34443.3|34583.7|34433.7|24
1624863460000|2021-06-28 06:57:40|34592.7|34442.7|34574.1|34424.1|34592.7|34442.7|34572.5|34422.5|16
1624863470000|2021-06-28 06:57:50|34574.6|34424.6|34580.5|34430.5|34580.5|34430.5|34574|34424|7
1624863480000|2021-06-28 06:58:00|34580.4|34430.4|34574.3|34424.3|34580.4|34430.4|34572.6|34422.6|35
1624863490000|2021-06-28 06:58:10|34575|34425|34574.9|34424.9|34576.4|34426.4|34572.8|34422.8|26
1624863500000|2021-06-28 06:58:20|34575.3|34425.3|34587.6|34437.6|34588.2|34438.2|34574.6|34424.6|30
1624863510000|2021-06-28 06:58:30|34588.4|34438.4|34598.1|34448.1|34599.9|34449.9|34587.7|34437.7|30
1624863520000|2021-06-28 06:58:40|34595.8|34445.8|34610.3|34460.3|34614.5|34464.5|34594.7|34444.7|37
1624863530000|2021-06-28 06:58:50|34610.2|34460.2|34609.8|34459.8|34612.4|34462.4|34608.2|34458.2|35
1624863540000|2021-06-28 06:59:00|34608.4|34458.4|34613.2|34463.2|34613.2|34463.2|34607.6|34457.6|27
1624863550000|2021-06-28 06:59:10|34613.8|34463.8|34609.3|34459.3|34617|34467|34608.8|34458.8|14
1624863560000|2021-06-28 06:59:20|34610.1|34460.1|34610.2|34460.2|34613.7|34463.7|34609.8|34459.8|25
1624863570000|2021-06-28 06:59:30|34609.8|34459.8|34610.4|34460.4|34613.6|34463.6|34608.2|34458.2|25
1624863580000|2021-06-28 06:59:40|34610.3|34460.3|34600.4|34450.4|34610.3|34460.3|34597.7|34447.7|32
1624863590000|2021-06-28 06:59:50|34599.8|34449.8|34601.8|34451.8|34602.3|34452.3|34599.8|34449.8|30
1624863600000|2021-06-28 07:00:00|34601.6|34451.6|34600.5|34450.5|34604.6|34454.6|34600.5|34450.5|31
1624863610000|2021-06-28 07:00:10|34600.6|34450.6|34600.5|34450.5|34600.6|34450.6|34599.3|34449.3|18
1624863620000|2021-06-28 07:00:20|34600.6|34450.6|34613.5|34463.5|34615.4|34465.4|34600.6|34450.6|31
1624863630000|2021-06-28 07:00:30|34612.4|34462.4|34616.5|34466.5|34617.3|34467.3|34612|34462|29
1624863640000|2021-06-28 07:00:40|34617.4|34467.4|34620.9|34470.9|34624.2|34474.2|34617.3|34467.3|31
1624863650000|2021-06-28 07:00:50|34621.5|34471.5|34625|34475|34625|34475|34621.5|34471.5|5
1624863660000|2021-06-28 07:01:00|34624.9|34474.9|34631.5|34481.5|34637.4|34487.4|34624.9|34474.9|23
1624863670000|2021-06-28 07:01:10|34631.6|34481.6|34637|34487|34638.7|34488.7|34631.6|34481.6|14
1624863680000|2021-06-28 07:01:20|34637.9|34487.9|34634.1|34484.1|34638.5|34488.5|34631.1|34481.1|11
1624863690000|2021-06-28 07:01:30|34634|34484|34637.9|34487.9|34638.1|34488.1|34632.8|34482.8|28
1624863700000|2021-06-28 07:01:40|34637.2|34487.2|34637.9|34487.9|34638.1|34488.1|34635.8|34485.8|12
1624863710000|2021-06-28 07:01:50|34637.1|34487.1|34630.2|34480.2|34637.8|34487.8|34630.2|34480.2|7
1624863720000|2021-06-28 07:02:00|34629.1|34479.1|34625.1|34475.1|34633.6|34483.6|34625.1|34475.1|27
1624863730000|2021-06-28 07:02:10|34629.1|34479.1|34624.8|34474.8|34631.5|34481.5|34624.6|34474.6|6
1624863740000|2021-06-28 07:02:20|34631.1|34481.1|34624.6|34474.6|34631.3|34481.3|34624.6|34474.6|20
1624863750000|2021-06-28 07:02:30|34624.8|34474.8|34625.1|34475.1|34626.9|34476.9|34623.7|34473.7|17
1624863760000|2021-06-28 07:02:40|34625.6|34475.6|34623.5|34473.5|34626.2|34476.2|34623.5|34473.5|13
1624863770000|2021-06-28 07:02:50|34620.4|34470.4|34608.8|34458.8|34620.5|34470.5|34608.8|34458.8|16
1624863780000|2021-06-28 07:03:00|34608.4|34458.4|34606.1|34456.1|34613|34463|34601.1|34451.1|35
1624863790000|2021-06-28 07:03:10|34601.5|34451.5|34561|34411|34601.5|34451.5|34558.4|34408.4|33
1624863800000|2021-06-28 07:03:20|34561.6|34411.6|34570.6|34420.6|34570.8|34420.8|34561.6|34411.6|23
1624863810000|2021-06-28 07:03:30|34568.5|34418.5|34564|34414|34568.5|34418.5|34561.6|34411.6|16
1624863820000|2021-06-28 07:03:40|34563.8|34413.8|34575.1|34425.1|34575.1|34425.1|34563.8|34413.8|26
1624863830000|2021-06-28 07:03:50|34574.2|34424.2|34579.7|34429.7|34579.7|34429.7|34573.2|34423.2|19
1624863840000|2021-06-28 07:04:00|34577.9|34427.9|34576.5|34426.5|34579.2|34429.2|34575|34425|22
1624863850000|2021-06-28 07:04:10|34574|34424|34585.1|34435.1|34587.4|34437.4|34573.9|34423.9|24
1624863860000|2021-06-28 07:04:20|34585.4|34435.4|34598.9|34448.9|34599.7|34449.7|34585.3|34435.3|25
1624863870000|2021-06-28 07:04:30|34600.3|34450.3|34597.7|34447.7|34600.3|34450.3|34593.3|34443.3|27
1624863880000|2021-06-28 07:04:40|34596.7|34446.7|34597.3|34447.3|34599.7|34449.7|34596|34446|30
1624863890000|2021-06-28 07:04:50|34597|34447|34597.3|34447.3|34598.8|34448.8|34594.9|34444.9|20
1624863900000|2021-06-28 07:05:00|34598.1|34448.1|34611.9|34461.9|34613|34463|34598.1|34448.1|20
1624863910000|2021-06-28 07:05:10|34613.8|34463.8|34607.5|34457.5|34613.8|34463.8|34606.8|34456.8|23
1624863920000|2021-06-28 07:05:20|34607.3|34457.3|34606.1|34456.1|34609.6|34459.6|34606.1|34456.1|23
1624863930000|2021-06-28 07:05:30|34606.2|34456.2|34600.5|34450.5|34606.2|34456.2|34599.2|34449.2|29
1624863940000|2021-06-28 07:05:40|34600.8|34450.8|34602.1|34452.1|34606.3|34456.3|34600.2|34450.2|32
1624863950000|2021-06-28 07:05:50|34602|34452|34602.8|34452.8|34604.3|34454.3|34601.9|34451.9|17
1624863960000|2021-06-28 07:06:00|34602.2|34452.2|34602.6|34452.6|34604.6|34454.6|34602.2|34452.2|12
1624863970000|2021-06-28 07:06:10|34602.5|34452.5|34596.7|34446.7|34602.6|34452.6|34596.7|34446.7|5
1624863980000|2021-06-28 07:06:20|34595.8|34445.8|34592.1|34442.1|34595.8|34445.8|34584.3|34434.3|19
1624863990000|2021-06-28 07:06:30|34594.8|34444.8|34581.2|34431.2|34598.5|34448.5|34580.2|34430.2|18
1624864000000|2021-06-28 07:06:40|34581|34431|34593|34443|34595.9|34445.9|34581|34431|29
1624864010000|2021-06-28 07:06:50|34594.1|34444.1|34593.7|34443.7|34594.1|34444.1|34593.7|34443.7|8
1624864020000|2021-06-28 07:07:00|34595.7|34445.7|34593.7|34443.7|34595.7|34445.7|34592.8|34442.8|14
1624864030000|2021-06-28 07:07:10|34592.7|34442.7|34580.6|34430.6|34593.9|34443.9|34579.4|34429.4|17
1624864040000|2021-06-28 07:07:20|34581|34431|34579.2|34429.2|34581|34431|34577.5|34427.5|19
1624864050000|2021-06-28 07:07:30|34578.2|34428.2|34574.8|34424.8|34579.2|34429.2|34573.6|34423.6|20
1624864060000|2021-06-28 07:07:40|34576.5|34426.5|34580.3|34430.3|34589.9|34439.9|34574.9|34424.9|33
1624864070000|2021-06-28 07:07:50|34580.7|34430.7|34580.5|34430.5|34585.2|34435.2|34580|34430|33
1624864080000|2021-06-28 07:08:00|34581.5|34431.5|34594.5|34444.5|34594.5|34444.5|34581.5|34431.5|34
1624864090000|2021-06-28 07:08:10|34592.5|34442.5|34594.5|34444.5|34597.3|34447.3|34591.8|34441.8|28
1624864100000|2021-06-28 07:08:20|34594.6|34444.6|34594.1|34444.1|34596|34446|34592.7|34442.7|29
1624864110000|2021-06-28 07:08:30|34594.9|34444.9|34600.7|34450.7|34601.1|34451.1|34594.9|34444.9|24
1624864120000|2021-06-28 07:08:40|34600.9|34450.9|34618.3|34468.3|34618.3|34468.3|34600.9|34450.9|19
1624864130000|2021-06-28 07:08:50|34616.9|34466.9|34615.9|34465.9|34620|34470|34614.6|34464.6|27
1624864140000|2021-06-28 07:09:00|34614.8|34464.8|34626.4|34476.4|34626.4|34476.4|34613.8|34463.8|24
1624864150000|2021-06-28 07:09:10|34626.7|34476.7|34631.3|34481.3|34632.1|34482.1|34626.7|34476.7|18
1624864160000|2021-06-28 07:09:20|34630.5|34480.5|34616.2|34466.2|34635.7|34485.7|34613.2|34463.2|29
1624864170000|2021-06-28 07:09:30|34613.8|34463.8|34615.5|34465.5|34618.7|34468.7|34612.8|34462.8|31
1624864180000|2021-06-28 07:09:40|34614.9|34464.9|34602.2|34452.2|34614.9|34464.9|34596.7|34446.7|31
1624864190000|2021-06-28 07:09:50|34602.6|34452.6|34603.4|34453.4|34608.6|34458.6|34602.2|34452.2|23
1624864200000|2021-06-28 07:10:00|34605.8|34455.8|34594.2|34444.2|34606.4|34456.4|34592.1|34442.1|25
1624864210000|2021-06-28 07:10:10|34593.2|34443.2|34588|34438|34593.9|34443.9|34588|34438|11
1624864220000|2021-06-28 07:10:20|34588.1|34438.1|34588.5|34438.5|34589.4|34439.4|34587.6|34437.6|9
1624864230000|2021-06-28 07:10:30|34588.9|34438.9|34582.1|34432.1|34596.7|34446.7|34582.1|34432.1|20
1624864240000|2021-06-28 07:10:40|34581.9|34431.9|34598.2|34448.2|34605.3|34455.3|34581.9|34431.9|24
1624864250000|2021-06-28 07:10:50|34600.7|34450.7|34610.8|34460.8|34611.6|34461.6|34598.3|34448.3|24
1624864260000|2021-06-28 07:11:00|34610.4|34460.4|34624.9|34474.9|34629.4|34479.4|34610.4|34460.4|35
1624864270000|2021-06-28 07:11:10|34625.9|34475.9|34628.7|34478.7|34630.1|34480.1|34624.4|34474.4|23
1624864280000|2021-06-28 07:11:20|34628.5|34478.5|34626.6|34476.6|34630.2|34480.2|34626.6|34476.6|11
1624864290000|2021-06-28 07:11:30|34626.7|34476.7|34629.2|34479.2|34629.2|34479.2|34625.5|34475.5|12
1624864300000|2021-06-28 07:11:40|34629.1|34479.1|34630|34480|34634.2|34484.2|34629.1|34479.1|7
1624864310000|2021-06-28 07:11:50|34630.9|34480.9|34635.8|34485.8|34635.8|34485.8|34628.9|34478.9|14
1624864320000|2021-06-28 07:12:00|34635.6|34485.6|34636.7|34486.7|34637.1|34487.1|34627|34477|25
1624864330000|2021-06-28 07:12:10|34636.3|34486.3|34651.8|34501.8|34655|34505|34636|34486|21
1624864340000|2021-06-28 07:12:20|34650.7|34500.7|34665.1|34515.1|34665.8|34515.8|34650.6|34500.6|27
1624864350000|2021-06-28 07:12:30|34665.2|34515.2|34651.9|34501.9|34666.4|34516.4|34649.4|34499.4|25
1624864360000|2021-06-28 07:12:40|34653.4|34503.4|34655.4|34505.4|34657|34507|34650.2|34500.2|25
1624864370000|2021-06-28 07:12:50|34657|34507|34689.8|34539.8|34689.8|34539.8|34657|34507|19
1624864380000|2021-06-28 07:13:00|34695|34545|34677|34527|34695.7|34545.7|34677|34527|21
1624864390000|2021-06-28 07:13:10|34675.2|34525.2|34680.9|34530.9|34680.9|34530.9|34670.9|34520.9|23
1624864400000|2021-06-28 07:13:20|34681.1|34531.1|34682|34532|34683.6|34533.6|34680.1|34530.1|15
1624864410000|2021-06-28 07:13:30|34682.1|34532.1|34694.7|34544.7|34698.6|34548.6|34682.1|34532.1|20
1624864420000|2021-06-28 07:13:40|34692.4|34542.4|34684.9|34534.9|34696|34546|34684.9|34534.9|31
1624864430000|2021-06-28 07:13:50|34684.6|34534.6|34683.2|34533.2|34684.6|34534.6|34676.6|34526.6|30
1624864440000|2021-06-28 07:14:00|34688.1|34538.1|34685.8|34535.8|34688.8|34538.8|34683.8|34533.8|28
1624864450000|2021-06-28 07:14:10|34685.6|34535.6|34697.1|34547.1|34699.2|34549.2|34685.4|34535.4|14
1624864460000|2021-06-28 07:14:20|34697.3|34547.3|34702|34552|34702.1|34552.1|34697.3|34547.3|12
1624864470000|2021-06-28 07:14:30|34702.4|34552.4|34698.1|34548.1|34702.4|34552.4|34695.1|34545.1|30
1624864480000|2021-06-28 07:14:40|34696|34546|34691|34541|34698.9|34548.9|34691|34541|18
1624864490000|2021-06-28 07:14:50|34690.3|34540.3|34687.7|34537.7|34691|34541|34687.7|34537.7|8
1624864500000|2021-06-28 07:15:00|34687.8|34537.8|34687.8|34537.8|34687.8|34537.8|34685.9|34535.9|7
1624864510000|2021-06-28 07:15:10|34687.7|34537.7|34685.7|34535.7|34687.7|34537.7|34683.5|34533.5|13
1624864520000|2021-06-28 07:15:20|34686.4|34536.4|34708.1|34558.1|34708.1|34558.1|34686|34536|22
1624864530000|2021-06-28 07:15:30|34706.4|34556.4|34743|34593|34746.1|34596.1|34706.3|34556.3|26
1624864540000|2021-06-28 07:15:40|34742.5|34592.5|34746.5|34596.5|34747.1|34597.1|34719.9|34569.9|39
1624864550000|2021-06-28 07:15:50|34746.7|34596.7|34724.6|34574.6|34747.2|34597.2|34721.8|34571.8|31
1624864560000|2021-06-28 07:16:00|34725.9|34575.9|34736.1|34586.1|34743.7|34593.7|34723.4|34573.4|36
1624864570000|2021-06-28 07:16:10|34735.6|34585.6|34727.2|34577.2|34735.6|34585.6|34717.9|34567.9|27
1624864580000|2021-06-28 07:16:20|34727.8|34577.8|34769.4|34619.4|34771.3|34621.3|34727.8|34577.8|36
1624864590000|2021-06-28 07:16:30|34771.3|34621.3|34767.5|34617.5|34772|34622|34761.8|34611.8|37
1624864600000|2021-06-28 07:16:40|34767.6|34617.6|34759.5|34609.5|34770.5|34620.5|34754|34604|36
1624864610000|2021-06-28 07:16:50|34758.2|34608.2|34760.9|34610.9|34760.9|34610.9|34750.5|34600.5|25
1624864620000|2021-06-28 07:17:00|34758.9|34608.9|34754.1|34604.1|34758.9|34608.9|34754.1|34604.1|11
1624864630000|2021-06-28 07:17:10|34754.3|34604.3|34770.8|34620.8|34771.4|34621.4|34754.3|34604.3|27
1624864640000|2021-06-28 07:17:20|34784.6|34634.6|34789.1|34639.1|34798.9|34648.9|34784.6|34634.6|29
1624864650000|2021-06-28 07:17:30|34790.4|34640.4|34825.6|34675.6|34825.6|34675.6|34790.3|34640.3|35
1624864660000|2021-06-28 07:17:40|34825.7|34675.7|34810.1|34660.1|34825.7|34675.7|34810.1|34660.1|26
1624864670000|2021-06-28 07:17:50|34810.7|34660.7|34797.1|34647.1|34811.4|34661.4|34797.1|34647.1|28
1624864680000|2021-06-28 07:18:00|34796|34646|34811.6|34661.6|34811.9|34661.9|34796|34646|34
1624864690000|2021-06-28 07:18:10|34811.5|34661.5|34839.4|34689.4|34841.7|34691.7|34811.5|34661.5|28
1624864700000|2021-06-28 07:18:20|34839.2|34689.2|34830.8|34680.8|34840.1|34690.1|34830.8|34680.8|24
1624864710000|2021-06-28 07:18:30|34831.6|34681.6|34837.1|34687.1|34838.9|34688.9|34831.6|34681.6|29
1624864720000|2021-06-28 07:18:40|34837.2|34687.2|34859.2|34709.2|34865.9|34715.9|34836.4|34686.4|33
1624864730000|2021-06-28 07:18:50|34858.4|34708.4|34859.7|34709.7|34865.6|34715.6|34854.4|34704.4|35
1624864740000|2021-06-28 07:19:00|34859.4|34709.4|34850.7|34700.7|34860.7|34710.7|34845.8|34695.8|32
1624864750000|2021-06-28 07:19:10|34849.5|34699.5|34841.1|34691.1|34851.3|34701.3|34841.1|34691.1|21
1624864760000|2021-06-28 07:19:20|34840.2|34690.2|34814.3|34664.3|34840.2|34690.2|34812.6|34662.6|36
1624864770000|2021-06-28 07:19:30|34814.5|34664.5|34857.7|34707.7|34857.7|34707.7|34807.7|34657.7|35
1624864780000|2021-06-28 07:19:40|34859.3|34709.3|34865.7|34715.7|34868.6|34718.6|34859.3|34709.3|24
1624864790000|2021-06-28 07:19:50|34866.8|34716.8|34870.8|34720.8|34872.3|34722.3|34865.7|34715.7|16
1624864800000|2021-06-28 07:20:00|34871.6|34721.6|34865.6|34715.6|34871.8|34721.8|34864.4|34714.4|22
1624864810000|2021-06-28 07:20:10|34863.1|34713.1|34864.8|34714.8|34866.3|34716.3|34860.6|34710.6|14
1624864820000|2021-06-28 07:20:20|34866|34716|34852.5|34702.5|34867|34717|34852.5|34702.5|23
1624864830000|2021-06-28 07:20:30|34851.9|34701.9|34853.8|34703.8|34857.4|34707.4|34851.8|34701.8|26
1624864840000|2021-06-28 07:20:40|34854.2|34704.2|34878.8|34728.8|34879|34729|34854.2|34704.2|26
1624864850000|2021-06-28 07:20:50|34878.7|34728.7|34899.7|34749.7|34899.7|34749.7|34878.7|34728.7|28
1624864860000|2021-06-28 07:21:00|34907.5|34757.5|34964.5|34814.5|34969.6|34819.6|34907.5|34757.5|33
1624864870000|2021-06-28 07:21:10|34974.1|34824.1|34965.6|34815.6|34974.1|34824.1|34951.6|34801.6|32
1624864880000|2021-06-28 07:21:20|34965.4|34815.4|34933.4|34783.4|34989.1|34839.1|34933.4|34783.4|32
1624864890000|2021-06-28 07:21:30|34932.8|34782.8|34900.4|34750.4|34932.8|34782.8|34893.2|34743.2|37
1624864900000|2021-06-28 07:21:40|34899.4|34749.4|34870.2|34720.2|34899.4|34749.4|34870.2|34720.2|31
1624864910000|2021-06-28 07:21:50|34871.1|34721.1|34870.2|34720.2|34879.8|34729.8|34867.3|34717.3|29
1624864920000|2021-06-28 07:22:00|34868.1|34718.1|34855|34705|34869.7|34719.7|34853.5|34703.5|27
1624864930000|2021-06-28 07:22:10|34860.5|34710.5|34847.7|34697.7|34864.3|34714.3|34845.3|34695.3|19
1624864940000|2021-06-28 07:22:20|34847.6|34697.6|34851.8|34701.8|34859.6|34709.6|34832.2|34682.2|28
1624864950000|2021-06-28 07:22:30|34855.6|34705.6|34818|34668|34857.4|34707.4|34818|34668|29
1624864960000|2021-06-28 07:22:40|34832.1|34682.1|34794.6|34644.6|34832.1|34682.1|34793.8|34643.8|32
1624864970000|2021-06-28 07:22:50|34797.6|34647.6|34847.2|34697.2|34858.7|34708.7|34789.1|34639.1|35
1624864980000|2021-06-28 07:23:00|34843.8|34693.8|34855.5|34705.5|34858.3|34708.3|34843.8|34693.8|36
1624864990000|2021-06-28 07:23:10|34857.3|34707.3|34839.4|34689.4|34859.1|34709.1|34839.4|34689.4|33
1624865000000|2021-06-28 07:23:20|34838.7|34688.7|34818.8|34668.8|34841.1|34691.1|34818.8|34668.8|32
1624865010000|2021-06-28 07:23:30|34818.9|34668.9|34823.1|34673.1|34823.1|34673.1|34800.9|34650.9|30
1624865020000|2021-06-28 07:23:40|34823|34673|34800.1|34650.1|34823|34673|34800.1|34650.1|31
1624865030000|2021-06-28 07:23:50|34800.9|34650.9|34792.3|34642.3|34801.9|34651.9|34789.8|34639.8|31
1624865040000|2021-06-28 07:24:00|34792.4|34642.4|34797.8|34647.8|34797.8|34647.8|34788.7|34638.7|31
1624865050000|2021-06-28 07:24:10|34798|34648|34795.2|34645.2|34801.3|34651.3|34795.2|34645.2|24
1624865060000|2021-06-28 07:24:20|34795.5|34645.5|34792.3|34642.3|34795.5|34645.5|34787.2|34637.2|27
1624865070000|2021-06-28 07:24:30|34790.4|34640.4|34831.1|34681.1|34831.1|34681.1|34790.4|34640.4|27
1624865080000|2021-06-28 07:24:40|34830.7|34680.7|34846|34696|34849.6|34699.6|34825.3|34675.3|38
1624865090000|2021-06-28 07:24:50|34845.8|34695.8|34835.4|34685.4|34847|34697|34832.2|34682.2|31
1624865100000|2021-06-28 07:25:00|34834.7|34684.7|34879.1|34729.1|34879.1|34729.1|34833.6|34683.6|34
1624865110000|2021-06-28 07:25:10|34878.2|34728.2|34888.4|34738.4|34895|34745|34869|34719|38
1624865120000|2021-06-28 07:25:20|34887.6|34737.6|34880.5|34730.5|34894.8|34744.8|34879.7|34729.7|40
1624865130000|2021-06-28 07:25:30|34880.6|34730.6|34858.5|34708.5|34881.4|34731.4|34858.5|34708.5|32
1624865140000|2021-06-28 07:25:40|34858.3|34708.3|34853.8|34703.8|34864.9|34714.9|34848.1|34698.1|35
1624865150000|2021-06-28 07:25:50|34854.7|34704.7|34850.1|34700.1|34855.4|34705.4|34850|34700|24
1624865160000|2021-06-28 07:26:00|34851|34701|34871.5|34721.5|34871.5|34721.5|34850.7|34700.7|37
1624865170000|2021-06-28 07:26:10|34871.9|34721.9|34877.1|34727.1|34878.8|34728.8|34871.9|34721.9|22
1624865180000|2021-06-28 07:26:20|34877|34727|34890.2|34740.2|34890.2|34740.2|34874.4|34724.4|23
1624865190000|2021-06-28 07:26:30|34888.1|34738.1|34874.1|34724.1|34888.8|34738.8|34874.1|34724.1|17
1624865200000|2021-06-28 07:26:40|34875.7|34725.7|34874.6|34724.6|34878.3|34728.3|34873.2|34723.2|15
1624865210000|2021-06-28 07:26:50|34873.7|34723.7|34882.5|34732.5|34891.7|34741.7|34873.7|34723.7|20
1624865220000|2021-06-28 07:27:00|34882|34732|34896.3|34746.3|34896.3|34746.3|34880.7|34730.7|17
1624865230000|2021-06-28 07:27:10|34896.4|34746.4|34885.1|34735.1|34896.5|34746.5|34885.1|34735.1|13
1624865240000|2021-06-28 07:27:20|34889|34739|34924.5|34774.5|34928.4|34778.4|34887.3|34737.3|29
1624865250000|2021-06-28 07:27:30|34920.6|34770.6|34899.5|34749.5|34920.6|34770.6|34899.5|34749.5|31
1624865260000|2021-06-28 07:27:40|34896|34746|34893.6|34743.6|34896.9|34746.9|34892.6|34742.6|24
1624865270000|2021-06-28 07:27:50|34893.8|34743.8|34896.7|34746.7|34907.3|34757.3|34890.4|34740.4|13
1624865280000|2021-06-28 07:28:00|34898.1|34748.1|34877.6|34727.6|34898.1|34748.1|34877.6|34727.6|16
1624865290000|2021-06-28 07:28:10|34876.8|34726.8|34877|34727|34879.3|34729.3|34876.8|34726.8|9
1624865300000|2021-06-28 07:28:20|34876.8|34726.8|34881.2|34731.2|34881.2|34731.2|34875.9|34725.9|5
1624865310000|2021-06-28 07:28:30|34883|34733|34882.2|34732.2|34889.4|34739.4|34882.2|34732.2|18
1624865320000|2021-06-28 07:28:40|34881|34731|34848.2|34698.2|34881|34731|34848.1|34698.1|27
1624865330000|2021-06-28 07:28:50|34849.7|34699.7|34852.5|34702.5|34857.9|34707.9|34849.7|34699.7|14
1624865340000|2021-06-28 07:29:00|34852.9|34702.9|34849.2|34699.2|34864.6|34714.6|34847.3|34697.3|32
1624865350000|2021-06-28 07:29:10|34848.5|34698.5|34852.7|34702.7|34852.7|34702.7|34848.1|34698.1|10
1624865360000|2021-06-28 07:29:20|34852.4|34702.4|34865.5|34715.5|34874|34724|34851.9|34701.9|27
1624865370000|2021-06-28 07:29:30|34865.6|34715.6|34860.4|34710.4|34868.4|34718.4|34860.4|34710.4|17
1624865380000|2021-06-28 07:29:40|34860.3|34710.3|34862.8|34712.8|34868.1|34718.1|34852.8|34702.8|32
1624865390000|2021-06-28 07:29:50|34868.6|34718.6|34864.2|34714.2|34869.6|34719.6|34857.2|34707.2|25
1624865400000|2021-06-28 07:30:00|34864.7|34714.7|34886.3|34736.3|34887.8|34737.8|34864.7|34714.7|18
1624865410000|2021-06-28 07:30:10|34885.6|34735.6|34887.2|34737.2|34891.3|34741.3|34884.7|34734.7|18
1624865420000|2021-06-28 07:30:20|34887.7|34737.7|34900.8|34750.8|34903|34753|34886.8|34736.8|21
1624865430000|2021-06-28 07:30:30|34900.7|34750.7|34919.6|34769.6|34930|34780|34900.6|34750.6|36
1624865440000|2021-06-28 07:30:40|34916.1|34766.1|34905.4|34755.4|34917.7|34767.7|34904.5|34754.5|27
1624865450000|2021-06-28 07:30:50|34905.5|34755.5|34912.9|34762.9|34917.1|34767.1|34905.5|34755.5|19
1624865460000|2021-06-28 07:31:00|34913|34763|34923.8|34773.8|34931|34781|34912.8|34762.8|24
1624865470000|2021-06-28 07:31:10|34924.6|34774.6|34930.2|34780.2|34930.2|34780.2|34924.2|34774.2|31
1624865480000|2021-06-28 07:31:20|34931.6|34781.6|34979.5|34829.5|34982|34832|34931.6|34781.6|34
1624865490000|2021-06-28 07:31:30|34979.6|34829.6|34976.1|34826.1|34985|34835|34975.5|34825.5|38
1624865500000|2021-06-28 07:31:40|34976|34826|34970.4|34820.4|34976|34826|34967.4|34817.4|30
1624865510000|2021-06-28 07:31:50|34972|34822|34999.3|34849.3|35017.2|34867.2|34970.4|34820.4|32
1624865520000|2021-06-28 07:32:00|34997.7|34847.7|35000.3|34850.3|35003.1|34853.1|34994.6|34844.6|31
1624865530000|2021-06-28 07:32:10|35002.3|34852.3|35002.6|34852.6|35005.6|34855.6|34995.2|34845.2|34
1624865540000|2021-06-28 07:32:20|35005.1|34855.1|35016.8|34866.8|35016.8|34866.8|34998.2|34848.2|36
1624865550000|2021-06-28 07:32:30|35016.3|34866.3|35023.6|34873.6|35037.3|34887.3|35016.3|34866.3|34
1624865560000|2021-06-28 07:32:40|35021.4|34871.4|35018.7|34868.7|35030.2|34880.2|35017.7|34867.7|33
1624865570000|2021-06-28 07:32:50|35018.8|34868.8|35026|34876|35033.1|34883.1|35017.6|34867.6|30
1624865580000|2021-06-28 07:33:00|35026.5|34876.5|35003.1|34853.1|35026.5|34876.5|35003.1|34853.1|22
1624865590000|2021-06-28 07:33:10|35002.8|34852.8|34972.1|34822.1|35003.1|34853.1|34970.9|34820.9|34
1624865600000|2021-06-28 07:33:20|34972.9|34822.9|34974.5|34824.5|34978|34828|34972.9|34822.9|31
1624865610000|2021-06-28 07:33:30|34974.7|34824.7|35007.8|34857.8|35007.8|34857.8|34974.5|34824.5|27
1624865620000|2021-06-28 07:33:40|35009.5|34859.5|34990.2|34840.2|35014.5|34864.5|34990.1|34840.1|24
1624865630000|2021-06-28 07:33:50|34994.1|34844.1|34990.1|34840.1|35003.9|34853.9|34984.7|34834.7|18
1624865640000|2021-06-28 07:34:00|34984.4|34834.4|35007.4|34857.4|35007.4|34857.4|34983.1|34833.1|27
1624865650000|2021-06-28 07:34:10|35006|34856|35006|34856|35007.1|34857.1|35005.1|34855.1|9
1624865660000|2021-06-28 07:34:20|35005.8|34855.8|34991.4|34841.4|35006.8|34856.8|34989.6|34839.6|23
1624865670000|2021-06-28 07:34:30|34989.9|34839.9|34990.1|34840.1|34991.5|34841.5|34989.5|34839.5|12
1624865680000|2021-06-28 07:34:40|34989.6|34839.6|35007.3|34857.3|35007.3|34857.3|34989.4|34839.4|24
1624865690000|2021-06-28 07:34:50|35009.9|34859.9|35020.2|34870.2|35020.2|34870.2|35006.7|34856.7|27
1624865700000|2021-06-28 07:35:00|35023.1|34873.1|35017.2|34867.2|35023.1|34873.1|35015.1|34865.1|23
1624865710000|2021-06-28 07:35:10|35016.9|34866.9|35016.7|34866.7|35017.4|34867.4|35015.1|34865.1|11
1624865720000|2021-06-28 07:35:20|35016.8|34866.8|34991.6|34841.6|35016.8|34866.8|34984.6|34834.6|20
1624865730000|2021-06-28 07:35:30|34992.2|34842.2|34986.5|34836.5|35009.3|34859.3|34985.6|34835.6|27
1624865740000|2021-06-28 07:35:40|34985.6|34835.6|34988.3|34838.3|34992.9|34842.9|34985.6|34835.6|29
1624865750000|2021-06-28 07:35:50|34988.6|34838.6|34988.7|34838.7|34992.5|34842.5|34988|34838|13
1624865760000|2021-06-28 07:36:00|34987.2|34837.2|34987.2|34837.2|34987.2|34837.2|34987.2|34837.2|1
1624865770000|2021-06-28 07:36:10|34987.5|34837.5|34986.1|34836.1|34987.5|34837.5|34986.1|34836.1|6
1624865780000|2021-06-28 07:36:20|34991.7|34841.7|34989.7|34839.7|35004.3|34854.3|34988.9|34838.9|30
1624865790000|2021-06-28 07:36:30|34988.9|34838.9|34987.2|34837.2|34991.4|34841.4|34986.5|34836.5|18
1624865800000|2021-06-28 07:36:40|34986.6|34836.6|34981.1|34831.1|34987.2|34837.2|34975.7|34825.7|20
1624865810000|2021-06-28 07:36:50|34979.9|34829.9|34975.5|34825.5|34985.3|34835.3|34975|34825|15
1624865820000|2021-06-28 07:37:00|34975.6|34825.6|34979.9|34829.9|34983.1|34833.1|34975.6|34825.6|18
1624865830000|2021-06-28 07:37:10|34980.7|34830.7|34986.2|34836.2|34987.9|34837.9|34978.7|34828.7|17
1624865840000|2021-06-28 07:37:20|34990.3|34840.3|34998.8|34848.8|35000.8|34850.8|34990|34840|25
1624865850000|2021-06-28 07:37:30|35000.8|34850.8|35009.6|34859.6|35010.9|34860.9|34998.5|34848.5|28
1624865860000|2021-06-28 07:37:40|35009.5|34859.5|35017.1|34867.1|35020.3|34870.3|35008.7|34858.7|31
1624865870000|2021-06-28 07:37:50|35017.4|34867.4|35026.6|34876.6|35029.9|34879.9|35017.4|34867.4|31
1624865880000|2021-06-28 07:38:00|35027.1|34877.1|35022.9|34872.9|35027.1|34877.1|35014.8|34864.8|26
1624865890000|2021-06-28 07:38:10|35029.7|34879.7|35032.5|34882.5|35036.3|34886.3|35029.7|34879.7|27
1624865900000|2021-06-28 07:38:20|35034.2|34884.2|35021.6|34871.6|35034.2|34884.2|35021.2|34871.2|23
1624865910000|2021-06-28 07:38:30|35021.7|34871.7|35030.4|34880.4|35035|34885|35021.3|34871.3|28
1624865920000|2021-06-28 07:38:40|35031.2|34881.2|35032.5|34882.5|35033.3|34883.3|35030.8|34880.8|21
1624865930000|2021-06-28 07:38:50|35032.3|34882.3|35033.6|34883.6|35035.5|34885.5|35032.2|34882.2|22
1624865940000|2021-06-28 07:39:00|35033.5|34883.5|35033.4|34883.4|35033.8|34883.8|35031.2|34881.2|22
1624865950000|2021-06-28 07:39:10|35032.7|34882.7|35043.6|34893.6|35045.7|34895.7|35032.7|34882.7|32
1624865960000|2021-06-28 07:39:20|35043.7|34893.7|35026.3|34876.3|35054.7|34904.7|35026.3|34876.3|29
1624865970000|2021-06-28 07:39:30|35033.5|34883.5|35006.8|34856.8|35033.5|34883.5|35006.8|34856.8|27
1624865980000|2021-06-28 07:39:40|35006.5|34856.5|35016.6|34866.6|35016.6|34866.6|34997.8|34847.8|36
1624865990000|2021-06-28 07:39:50|35015.2|34865.2|34999.3|34849.3|35018.8|34868.8|34998.2|34848.2|36
1624866000000|2021-06-28 07:40:00|35000.9|34850.9|34981.2|34831.2|35001.6|34851.6|34981.2|34831.2|32
1624866010000|2021-06-28 07:40:10|34979.7|34829.7|34955.7|34805.7|34979.8|34829.8|34955.7|34805.7|31
1624866020000|2021-06-28 07:40:20|34953.8|34803.8|34949.2|34799.2|34962.4|34812.4|34946.5|34796.5|21
1624866030000|2021-06-28 07:40:30|34950|34800|34966.7|34816.7|34968.9|34818.9|34950|34800|23
1624866040000|2021-06-28 07:40:40|34966.3|34816.3|34987|34837|34992.9|34842.9|34964.5|34814.5|33
1624866050000|2021-06-28 07:40:50|34986.9|34836.9|34988.8|34838.8|34990.2|34840.2|34986.9|34836.9|18
1624866060000|2021-06-28 07:41:00|34988.6|34838.6|35021.7|34871.7|35027.9|34877.9|34988.6|34838.6|25
1624866070000|2021-06-28 07:41:10|35024.7|34874.7|35019.1|34869.1|35024.7|34874.7|35015|34865|26
1624866080000|2021-06-28 07:41:20|35025.4|34875.4|35026.8|34876.8|35026.9|34876.9|35024.8|34874.8|10
1624866090000|2021-06-28 07:41:30|35026.6|34876.6|35025.5|34875.5|35032.9|34882.9|35022.7|34872.7|18
1624866100000|2021-06-28 07:41:40|35026.8|34876.8|35034|34884|35034|34884|35025.4|34875.4|24
1624866110000|2021-06-28 07:41:50|35034.8|34884.8|35030.5|34880.5|35035.7|34885.7|35030.4|34880.4|15
1624866120000|2021-06-28 07:42:00|35030.6|34880.6|35032.9|34882.9|35034.8|34884.8|35030.6|34880.6|32
1624866130000|2021-06-28 07:42:10|35032.6|34882.6|35026|34876|35032.7|34882.7|35025|34875|29
1624866140000|2021-06-28 07:42:20|35025.5|34875.5|35037|34887|35037|34887|35025.5|34875.5|22
1624866150000|2021-06-28 07:42:30|35037.1|34887.1|35040|34890|35040.1|34890.1|35035.3|34885.3|27
1624866160000|2021-06-28 07:42:40|35039.8|34889.8|35051.4|34901.4|35052.6|34902.6|35039.3|34889.3|28
1624866170000|2021-06-28 07:42:50|35053.1|34903.1|35044.6|34894.6|35053.1|34903.1|35043.7|34893.7|30
1624866180000|2021-06-28 07:43:00|35045.2|34895.2|35048.9|34898.9|35048.9|34898.9|35039.8|34889.8|24
1624866190000|2021-06-28 07:43:10|35047.3|34897.3|35050.7|34900.7|35052.1|34902.1|35045.3|34895.3|25
1624866200000|2021-06-28 07:43:20|35050.9|34900.9|35222|35072|35228.2|35078.2|35050.9|34900.9|39
1624866210000|2021-06-28 07:43:30|35220.6|35070.6|35200.2|35050.2|35254.5|35104.5|35181.1|35031.1|40
1624866220000|2021-06-28 07:43:40|35196.8|35046.8|35261|35111|35261.7|35111.7|35174.8|35024.8|32
1624866230000|2021-06-28 07:43:50|35259.5|35109.5|35204.8|35054.8|35269.2|35119.2|35204.8|35054.8|32
1624866240000|2021-06-28 07:44:00|35204.7|35054.7|35191.6|35041.6|35220.7|35070.7|35189.1|35039.1|34
1624866250000|2021-06-28 07:44:10|35191.5|35041.5|35192.4|35042.4|35225.6|35075.6|35189.5|35039.5|35
1624866260000|2021-06-28 07:44:20|35190.9|35040.9|35188.7|35038.7|35192.9|35042.9|35179.4|35029.4|24
1624866270000|2021-06-28 07:44:30|35187.6|35037.6|35198.6|35048.6|35214.1|35064.1|35183.2|35033.2|29
1624866280000|2021-06-28 07:44:40|35198.5|35048.5|35217.4|35067.4|35220.1|35070.1|35196.6|35046.6|36
1624866290000|2021-06-28 07:44:50|35212.6|35062.6|35208.3|35058.3|35241.4|35091.4|35206.8|35056.8|38
1624866300000|2021-06-28 07:45:00|35208.1|35058.1|35269.7|35119.7|35275.3|35125.3|35208.1|35058.1|37
1624866310000|2021-06-28 07:45:10|35268.7|35118.7|35270.6|35120.6|35271.3|35121.3|35261.9|35111.9|36
1624866320000|2021-06-28 07:45:20|35269.1|35119.1|35272.3|35122.3|35272.3|35122.3|35262.5|35112.5|32
1624866330000|2021-06-28 07:45:30|35272|35122|35319.7|35169.7|35329.9|35179.9|35269.9|35119.9|37
1624866340000|2021-06-28 07:45:40|35306.5|35156.5|35284.5|35134.5|35314.9|35164.9|35281|35131|35
1624866350000|2021-06-28 07:45:50|35285.5|35135.5|35279|35129|35285.5|35135.5|35254.6|35104.6|40
1624866360000|2021-06-28 07:46:00|35277.8|35127.8|35329.4|35179.4|35329.4|35179.4|35275.8|35125.8|39
1624866370000|2021-06-28 07:46:10|35328.4|35178.4|35353.3|35203.3|35353.3|35203.3|35315|35165|34
1624866380000|2021-06-28 07:46:20|35353.4|35203.4|35332.4|35182.4|35356.6|35206.6|35313.5|35163.5|36
1624866390000|2021-06-28 07:46:30|35333.2|35183.2|35316.4|35166.4|35333.3|35183.3|35316.2|35166.2|34
1624866400000|2021-06-28 07:46:40|35323.4|35173.4|35288.2|35138.2|35326.7|35176.7|35283.1|35133.1|32
1624866410000|2021-06-28 07:46:50|35293.4|35143.4|35301.1|35151.1|35312.9|35162.9|35283.2|35133.2|24
1624866420000|2021-06-28 07:47:00|35299.7|35149.7|35306.2|35156.2|35321.3|35171.3|35295.8|35145.8|20
1624866430000|2021-06-28 07:47:10|35295.6|35145.6|35251.3|35101.3|35310.3|35160.3|35245.5|35095.5|32
1624866440000|2021-06-28 07:47:20|35248.4|35098.4|35226.9|35076.9|35255.1|35105.1|35226.7|35076.7|38
1624866450000|2021-06-28 07:47:30|35228.8|35078.8|35242|35092|35242|35092|35226.7|35076.7|35
1624866460000|2021-06-28 07:47:40|35238.3|35088.3|35291.4|35141.4|35291.4|35141.4|35238.3|35088.3|37
1624866470000|2021-06-28 07:47:50|35286.8|35136.8|35257.8|35107.8|35303|35153|35257.8|35107.8|40
1624866480000|2021-06-28 07:48:00|35257.4|35107.4|35215.4|35065.4|35257.4|35107.4|35215.4|35065.4|33
1624866490000|2021-06-28 07:48:10|35214.9|35064.9|35207.1|35057.1|35214.9|35064.9|35187.9|35037.9|36
1624866500000|2021-06-28 07:48:20|35219.1|35069.1|35216.5|35066.5|35225.5|35075.5|35193.5|35043.5|36
1624866510000|2021-06-28 07:48:30|35197.5|35047.5|35188|35038|35215.5|35065.5|35177.9|35027.9|34
1624866520000|2021-06-28 07:48:40|35188.4|35038.4|35205.5|35055.5|35209.5|35059.5|35185|35035|23
1624866530000|2021-06-28 07:48:50|35205.3|35055.3|35183.5|35033.5|35210.9|35060.9|35176.9|35026.9|23
1624866540000|2021-06-28 07:49:00|35188.1|35038.1|35199.2|35049.2|35200|35050|35184.9|35034.9|29
1624866550000|2021-06-28 07:49:10|35196.4|35046.4|35184.8|35034.8|35201.6|35051.6|35183.9|35033.9|28
1624866560000|2021-06-28 07:49:20|35184.7|35034.7|35186.8|35036.8|35187|35037|35178|35028|20
1624866570000|2021-06-28 07:49:30|35187.4|35037.4|35184.3|35034.3|35205.9|35055.9|35183.3|35033.3|27
1624866580000|2021-06-28 07:49:40|35182.7|35032.7|35180.6|35030.6|35188.3|35038.3|35157.4|35007.4|25
1624866590000|2021-06-28 07:49:50|35185.6|35035.6|35181.4|35031.4|35185.6|35035.6|35152.3|35002.3|18
1624866600000|2021-06-28 07:50:00|35168.6|35018.6|35175.1|35025.1|35185.6|35035.6|35158.9|35008.9|30
1624866610000|2021-06-28 07:50:10|35171.8|35021.8|35158.6|35008.6|35175.8|35025.8|35156.7|35006.7|26
1624866620000|2021-06-28 07:50:20|35161.9|35011.9|35175.1|35025.1|35175.2|35025.2|35157.5|35007.5|29
1624866630000|2021-06-28 07:50:30|35172.4|35022.4|35133|34983|35175.1|35025.1|35125|34975|30
1624866640000|2021-06-28 07:50:40|35132.8|34982.8|35141|34991|35144.5|34994.5|35127.9|34977.9|34
1624866650000|2021-06-28 07:50:50|35140|34990|35122.9|34972.9|35140.4|34990.4|35122.9|34972.9|25
1624866660000|2021-06-28 07:51:00|35125.9|34975.9|35136.9|34986.9|35138.2|34988.2|35114.3|34964.3|30
1624866670000|2021-06-28 07:51:10|35137|34987|35131.9|34981.9|35137.9|34987.9|35131.9|34981.9|35
1624866680000|2021-06-28 07:51:20|35133.1|34983.1|35128.3|34978.3|35135|34985|35125.3|34975.3|36
1624866690000|2021-06-28 07:51:30|35130.6|34980.6|35134.8|34984.8|35136.7|34986.7|35129|34979|33
1624866700000|2021-06-28 07:51:40|35136.4|34986.4|35138.5|34988.5|35141.9|34991.9|35134.5|34984.5|30
1624866710000|2021-06-28 07:51:50|35138.2|34988.2|35132.8|34982.8|35139.7|34989.7|35130.8|34980.8|37
1624866720000|2021-06-28 07:52:00|35132.7|34982.7|35118.1|34968.1|35140.2|34990.2|35114.6|34964.6|34
1624866730000|2021-06-28 07:52:10|35117.1|34967.1|35110|34960|35118.2|34968.2|35110|34960|33
1624866740000|2021-06-28 07:52:20|35109.8|34959.8|35091.5|34941.5|35110.2|34960.2|35091.5|34941.5|22
1624866750000|2021-06-28 07:52:30|35086.1|34936.1|35108.8|34958.8|35117.8|34967.8|35084.7|34934.7|25
1624866760000|2021-06-28 07:52:40|35109.4|34959.4|35119.1|34969.1|35126|34976|35107|34957|27
1624866770000|2021-06-28 07:52:50|35119.2|34969.2|35127.5|34977.5|35130.7|34980.7|35115.8|34965.8|23
1624866780000|2021-06-28 07:53:00|35126.9|34976.9|35129.9|34979.9|35130.6|34980.6|35124.4|34974.4|23
1624866790000|2021-06-28 07:53:10|35129.7|34979.7|35126.7|34976.7|35131.8|34981.8|35125.8|34975.8|12
1624866800000|2021-06-28 07:53:20|35128.4|34978.4|35122.9|34972.9|35128.9|34978.9|35121.2|34971.2|25
1624866810000|2021-06-28 07:53:30|35122.6|34972.6|35109|34959|35123.5|34973.5|35107.6|34957.6|19
1624866820000|2021-06-28 07:53:40|35108.5|34958.5|35113.1|34963.1|35113.1|34963.1|35107.2|34957.2|10
1624866830000|2021-06-28 07:53:50|35113.7|34963.7|35100.7|34950.7|35115.5|34965.5|35100.7|34950.7|26
1624866840000|2021-06-28 07:54:00|35100.8|34950.8|35143.9|34993.9|35145.8|34995.8|35100.1|34950.1|26
1624866850000|2021-06-28 07:54:10|35143.8|34993.8|35128|34978|35143.8|34993.8|35127.7|34977.7|29
1624866860000|2021-06-28 07:54:20|35127.5|34977.5|35126.3|34976.3|35127.5|34977.5|35124.4|34974.4|23
1624866870000|2021-06-28 07:54:30|35126.2|34976.2|35132.5|34982.5|35136|34986|35125.9|34975.9|24
1624866880000|2021-06-28 07:54:40|35136.1|34986.1|35143.9|34993.9|35144.5|34994.5|35136|34986|15
1624866890000|2021-06-28 07:54:50|35148.1|34998.1|35164.6|35014.6|35165.6|35015.6|35148.1|34998.1|18
1624866900000|2021-06-28 07:55:00|35164.4|35014.4|35197.6|35047.6|35202.8|35052.8|35164.4|35014.4|21
1624866910000|2021-06-28 07:55:10|35197.3|35047.3|35191.4|35041.4|35199|35049|35161.2|35011.2|28
1624866920000|2021-06-28 07:55:20|35194.2|35044.2|35196.4|35046.4|35202.2|35052.2|35188.2|35038.2|34
1624866930000|2021-06-28 07:55:30|35194|35044|35201.3|35051.3|35201.3|35051.3|35194|35044|27
1624866940000|2021-06-28 07:55:40|35200.5|35050.5|35198|35048|35209.8|35059.8|35196.3|35046.3|29
1624866950000|2021-06-28 07:55:50|35201.6|35051.6|35193.4|35043.4|35207.8|35057.8|35182.8|35032.8|32
1624866960000|2021-06-28 07:56:00|35193.6|35043.6|35208.8|35058.8|35209.3|35059.3|35193.6|35043.6|33
1624866970000|2021-06-28 07:56:10|35208.7|35058.7|35171|35021|35211|35061|35165|35015|36
1624866980000|2021-06-28 07:56:20|35169.5|35019.5|35171.5|35021.5|35184|35034|35165.5|35015.5|27
1624866990000|2021-06-28 07:56:30|35173.4|35023.4|35170.4|35020.4|35180.7|35030.7|35170.1|35020.1|22
1624867000000|2021-06-28 07:56:40|35170.7|35020.7|35173.2|35023.2|35180.4|35030.4|35170.3|35020.3|26
1624867010000|2021-06-28 07:56:50|35173.7|35023.7|35172.8|35022.8|35182.9|35032.9|35172.8|35022.8|25
1624867020000|2021-06-28 07:57:00|35172|35022|35153.1|35003.1|35187.2|35037.2|35143.6|34993.6|26
1624867030000|2021-06-28 07:57:10|35152.1|35002.1|35132.2|34982.2|35152.1|35002.1|35130.2|34980.2|28
1624867040000|2021-06-28 07:57:20|35131.7|34981.7|35120.4|34970.4|35148|34998|35109.3|34959.3|36
1624867050000|2021-06-28 07:57:30|35120.3|34970.3|35088.6|34938.6|35122.4|34972.4|35076|34926|29
1624867060000|2021-06-28 07:57:40|35088.3|34938.3|35084.2|34934.2|35088.6|34938.6|35083.5|34933.5|29
1624867070000|2021-06-28 07:57:50|35084.4|34934.4|35100|34950|35100|34950|35081.4|34931.4|29
1624867080000|2021-06-28 07:58:00|35098.7|34948.7|35109|34959|35118.4|34968.4|35091.6|34941.6|33
1624867090000|2021-06-28 07:58:10|35108.8|34958.8|35103|34953|35117.8|34967.8|35097.1|34947.1|30
1624867100000|2021-06-28 07:58:20|35103.9|34953.9|35087.2|34937.2|35103.9|34953.9|35083.9|34933.9|33
1624867110000|2021-06-28 07:58:30|35083.1|34933.1|35085.9|34935.9|35088.8|34938.8|35081.9|34931.9|26
1624867120000|2021-06-28 07:58:40|35085.8|34935.8|35070.7|34920.7|35087.3|34937.3|35070.7|34920.7|32
1624867130000|2021-06-28 07:58:50|35062.7|34912.7|35080.3|34930.3|35091.6|34941.6|35061.7|34911.7|35
1624867140000|2021-06-28 07:59:00|35080.5|34930.5|35093.6|34943.6|35094.5|34944.5|35079.9|34929.9|32
1624867150000|2021-06-28 07:59:10|35093.2|34943.2|35099.5|34949.5|35099.5|34949.5|35092|34942|22
1624867160000|2021-06-28 07:59:20|35099.1|34949.1|35111.9|34961.9|35121|34971|35095|34945|29
1624867170000|2021-06-28 07:59:30|35111.1|34961.1|35104.7|34954.7|35122|34972|35104.7|34954.7|16
1624867180000|2021-06-28 07:59:40|35106.6|34956.6|35099.6|34949.6|35106.6|34956.6|35097.5|34947.5|31
1624867190000|2021-06-28 07:59:50|35101.1|34951.1|35108.8|34958.8|35108.9|34958.9|35101|34951|18
1624867200000|2021-06-28 08:00:00|35109.9|34959.9|35125.8|34975.8|35125.8|34975.8|35109.9|34959.9|22
1624867210000|2021-06-28 08:00:10|35124.3|34974.3|35131.9|34981.9|35134.1|34984.1|35123.7|34973.7|11
1624867220000|2021-06-28 08:00:20|35131.4|34981.4|35131.4|34981.4|35133|34983|35130.6|34980.6|12
1624867230000|2021-06-28 08:00:30|35130.4|34980.4|35106.9|34956.9|35132.7|34982.7|35106|34956|16
1624867240000|2021-06-28 08:00:40|35108.2|34958.2|35103.8|34953.8|35109.3|34959.3|35100.8|34950.8|21
1624867250000|2021-06-28 08:00:50|35103.5|34953.5|35090.4|34940.4|35103.5|34953.5|35087.9|34937.9|24
1624867260000|2021-06-28 08:01:00|35093.7|34943.7|35077.1|34927.1|35096.4|34946.4|35076.6|34926.6|20
1624867270000|2021-06-28 08:01:10|35076.1|34926.1|35075.4|34925.4|35084.7|34934.7|35074.8|34924.8|25
1624867280000|2021-06-28 08:01:20|35075|34925|35058.2|34908.2|35075|34925|35058.2|34908.2|16
1624867290000|2021-06-28 08:01:30|35058.1|34908.1|35052.8|34902.8|35063|34913|35049.8|34899.8|24
1624867300000|2021-06-28 08:01:40|35059.8|34909.8|35035.5|34885.5|35063|34913|35035.5|34885.5|33
1624867310000|2021-06-28 08:01:50|35049.4|34899.4|35048.8|34898.8|35052.7|34902.7|35039.9|34889.9|29
1624867320000|2021-06-28 08:02:00|35052.3|34902.3|35058.6|34908.6|35062.5|34912.5|35050.2|34900.2|37
1624867330000|2021-06-28 08:02:10|35061.8|34911.8|35030.8|34880.8|35061.8|34911.8|35027.9|34877.9|33
1624867340000|2021-06-28 08:02:20|35022.6|34872.6|34998.4|34848.4|35025.4|34875.4|34943.2|34793.2|39
1624867350000|2021-06-28 08:02:30|34997.4|34847.4|35032.4|34882.4|35032.4|34882.4|34990.3|34840.3|31
1624867360000|2021-06-28 08:02:40|35029.9|34879.9|35038.6|34888.6|35058.3|34908.3|35025.6|34875.6|35
1624867370000|2021-06-28 08:02:50|35036.4|34886.4|35034.5|34884.5|35045.4|34895.4|34998.7|34848.7|36
1624867380000|2021-06-28 08:03:00|35034.9|34884.9|35014.3|34864.3|35034.9|34884.9|35002.4|34852.4|39
1624867390000|2021-06-28 08:03:10|35008.4|34858.4|34976.6|34826.6|35009.9|34859.9|34976.6|34826.6|28
1624867400000|2021-06-28 08:03:20|34983.5|34833.5|35001.1|34851.1|35004.4|34854.4|34979.6|34829.6|36
1624867410000|2021-06-28 08:03:30|35001.9|34851.9|35017.8|34867.8|35027.5|34877.5|35001.9|34851.9|38
1624867420000|2021-06-28 08:03:40|35019.3|34869.3|35015.5|34865.5|35020.9|34870.9|35010.4|34860.4|33
1624867430000|2021-06-28 08:03:50|35016.2|34866.2|35023.2|34873.2|35024.5|34874.5|35014.7|34864.7|28
1624867440000|2021-06-28 08:04:00|35025.6|34875.6|35035.9|34885.9|35035.9|34885.9|35018.4|34868.4|25
1624867450000|2021-06-28 08:04:10|35035.5|34885.5|35034|34884|35039.5|34889.5|35034|34884|30
1624867460000|2021-06-28 08:04:20|35034.2|34884.2|35043.1|34893.1|35043.1|34893.1|35033.6|34883.6|27
1624867470000|2021-06-28 08:04:30|35042.7|34892.7|35037.5|34887.5|35053.4|34903.4|35037.5|34887.5|34
1624867480000|2021-06-28 08:04:40|35036.7|34886.7|35040|34890|35040|34890|35033.6|34883.6|26
1624867490000|2021-06-28 08:04:50|35039.2|34889.2|35019.8|34869.8|35039.2|34889.2|35019.8|34869.8|26
1624867500000|2021-06-28 08:05:00|35025|34875|35014.1|34864.1|35026.9|34876.9|35014.1|34864.1|20
1624867510000|2021-06-28 08:05:10|35010.3|34860.3|35020.9|34870.9|35027|34877|34996.8|34846.8|37
1624867520000|2021-06-28 08:05:20|35026.5|34876.5|35038.7|34888.7|35039.3|34889.3|35023.6|34873.6|32
1624867530000|2021-06-28 08:05:30|35033.2|34883.2|35040.7|34890.7|35042|34892|35031.1|34881.1|35
1624867540000|2021-06-28 08:05:40|35040.4|34890.4|35033.6|34883.6|35042|34892|35033.1|34883.1|28
1624867550000|2021-06-28 08:05:50|35033.8|34883.8|35042.7|34892.7|35044.5|34894.5|35033.1|34883.1|32
1624867560000|2021-06-28 08:06:00|35041.5|34891.5|35030.6|34880.6|35043.4|34893.4|35029.7|34879.7|20
1624867570000|2021-06-28 08:06:10|35030.8|34880.8|35038.4|34888.4|35041|34891|35030.8|34880.8|25
1624867580000|2021-06-28 08:06:20|35039.9|34889.9|35045.4|34895.4|35046.1|34896.1|35039.9|34889.9|24
1624867590000|2021-06-28 08:06:30|35044.1|34894.1|35051.3|34901.3|35052.8|34902.8|35042.8|34892.8|23
1624867600000|2021-06-28 08:06:40|35050.5|34900.5|35050|34900|35059.5|34909.5|35050|34900|28
1624867610000|2021-06-28 08:06:50|35049.6|34899.6|35039.7|34889.7|35049.6|34899.6|35039.7|34889.7|5
1624867620000|2021-06-28 08:07:00|35039.8|34889.8|35044.6|34894.6|35044.6|34894.6|35039.3|34889.3|23
1624867630000|2021-06-28 08:07:10|35048.5|34898.5|35044.5|34894.5|35049.1|34899.1|35044.4|34894.4|35
1624867640000|2021-06-28 08:07:20|35044.3|34894.3|35060.6|34910.6|35061.4|34911.4|35044.2|34894.2|28
1624867650000|2021-06-28 08:07:30|35060.4|34910.4|35092|34942|35100.3|34950.3|35060.4|34910.4|39
1624867660000|2021-06-28 08:07:40|35094.7|34944.7|35099|34949|35101.6|34951.6|35082.8|34932.8|32
1624867670000|2021-06-28 08:07:50|35099.3|34949.3|35084.3|34934.3|35101.3|34951.3|35084.2|34934.2|31
1624867680000|2021-06-28 08:08:00|35082.1|34932.1|35056.5|34906.5|35082.1|34932.1|35053.7|34903.7|31
1624867690000|2021-06-28 08:08:10|35055.6|34905.6|35053.8|34903.8|35056.2|34906.2|35053.8|34903.8|8
1624867700000|2021-06-28 08:08:20|35053.9|34903.9|35071.3|34921.3|35072.4|34922.4|35053.9|34903.9|26
1624867710000|2021-06-28 08:08:30|35071.5|34921.5|35063.8|34913.8|35071.9|34921.9|35057.8|34907.8|30
1624867720000|2021-06-28 08:08:40|35064.4|34914.4|35080.2|34930.2|35080.2|34930.2|35062.6|34912.6|31
1624867730000|2021-06-28 08:08:50|35080.1|34930.1|35071.1|34921.1|35080.6|34930.6|35065|34915|23
1624867740000|2021-06-28 08:09:00|35071.8|34921.8|35065.3|34915.3|35072.8|34922.8|35057.8|34907.8|26
1624867750000|2021-06-28 08:09:10|35065.5|34915.5|35065|34915|35066.8|34916.8|35064.4|34914.4|18
1624867760000|2021-06-28 08:09:20|35065.7|34915.7|35065.9|34915.9|35066.7|34916.7|35064.8|34914.8|9
1624867770000|2021-06-28 08:09:30|35065.7|34915.7|35056.1|34906.1|35066.7|34916.7|35055.4|34905.4|17
1624867780000|2021-06-28 08:09:40|35055.5|34905.5|35056.9|34906.9|35058|34908|35055.5|34905.5|11
1624867790000|2021-06-28 08:09:50|35058.7|34908.7|35054.9|34904.9|35058.9|34908.9|35053.7|34903.7|17
1624867800000|2021-06-28 08:10:00|35054.8|34904.8|35056.4|34906.4|35056.5|34906.5|35054.8|34904.8|8
1624867810000|2021-06-28 08:10:10|35056.3|34906.3|35039.7|34889.7|35056.3|34906.3|35038.4|34888.4|24
1624867820000|2021-06-28 08:10:20|35039.8|34889.8|35039.4|34889.4|35040.4|34890.4|35039.4|34889.4|8
1624867830000|2021-06-28 08:10:30|35035.4|34885.4|35018.1|34868.1|35035.4|34885.4|35015.5|34865.5|23
1624867840000|2021-06-28 08:10:40|35016.9|34866.9|35015.6|34865.6|35019.8|34869.8|35005.9|34855.9|30
1624867850000|2021-06-28 08:10:50|35017.3|34867.3|35028|34878|35031.9|34881.9|35017.3|34867.3|38
1624867860000|2021-06-28 08:11:00|35029.4|34879.4|35030.2|34880.2|35030.9|34880.9|35024.9|34874.9|31
1624867870000|2021-06-28 08:11:10|35030.1|34880.1|35039|34889|35045.1|34895.1|35025.4|34875.4|30
1624867880000|2021-06-28 08:11:20|35040.1|34890.1|35038.9|34888.9|35040.4|34890.4|35038.9|34888.9|10
1624867890000|2021-06-28 08:11:30|35038.5|34888.5|35012.1|34862.1|35041.5|34891.5|35010.9|34860.9|28
1624867900000|2021-06-28 08:11:40|35009.5|34859.5|35019.8|34869.8|35019.8|34869.8|35006.3|34856.3|29
1624867910000|2021-06-28 08:11:50|35019.4|34869.4|35015.8|34865.8|35019.4|34869.4|35012.7|34862.7|32
1624867920000|2021-06-28 08:12:00|35016|34866|35032.6|34882.6|35035.7|34885.7|35016|34866|24
1624867930000|2021-06-28 08:12:10|35032.8|34882.8|35022.9|34872.9|35033.2|34883.2|35019.6|34869.6|33
1624867940000|2021-06-28 08:12:20|35023.1|34873.1|35022.7|34872.7|35026.4|34876.4|35020.7|34870.7|18
1624867950000|2021-06-28 08:12:30|35020.7|34870.7|35022.7|34872.7|35024.9|34874.9|35020.7|34870.7|7
1624867960000|2021-06-28 08:12:40|35025.1|34875.1|35020.1|34870.1|35025.8|34875.8|35017.7|34867.7|19
1624867970000|2021-06-28 08:12:50|35020.4|34870.4|35014|34864|35022.2|34872.2|35010.1|34860.1|30
1624867980000|2021-06-28 08:13:00|35013.9|34863.9|35023|34873|35023.3|34873.3|35013.9|34863.9|32
1624867990000|2021-06-28 08:13:10|35024.5|34874.5|35031.8|34881.8|35035|34885|35023.1|34873.1|31
1624868000000|2021-06-28 08:13:20|35032.2|34882.2|35030.7|34880.7|35034.3|34884.3|35030.7|34880.7|34
1624868010000|2021-06-28 08:13:30|35032.6|34882.6|35033.7|34883.7|35034.7|34884.7|35031.3|34881.3|18
1624868020000|2021-06-28 08:13:40|35032.6|34882.6|35034.4|34884.4|35034.7|34884.7|35032.5|34882.5|36
1624868030000|2021-06-28 08:13:50|35034.5|34884.5|35034.4|34884.4|35034.7|34884.7|35034.3|34884.3|8
1624868040000|2021-06-28 08:14:00|35034.6|34884.6|35051.7|34901.7|35051.7|34901.7|35034.5|34884.5|16
1624868050000|2021-06-28 08:14:10|35055.7|34905.7|35084.3|34934.3|35084.3|34934.3|35055.7|34905.7|22
1624868060000|2021-06-28 08:14:20|35084.8|34934.8|35085|34935|35088.5|34938.5|35078.9|34928.9|22
1624868070000|2021-06-28 08:14:30|35097.9|34947.9|35133.6|34983.6|35135.8|34985.8|35097.9|34947.9|39
1624868080000|2021-06-28 08:14:40|35131.2|34981.2|35114.2|34964.2|35133|34983|35111.8|34961.8|31
1624868090000|2021-06-28 08:14:50|35113.6|34963.6|35110.1|34960.1|35114.4|34964.4|35104.4|34954.4|23
1624868100000|2021-06-28 08:15:00|35114.6|34964.6|35140.7|34990.7|35140.7|34990.7|35107.7|34957.7|24
1624868110000|2021-06-28 08:15:10|35144|34994|35178.1|35028.1|35203.4|35053.4|35140.1|34990.1|37
1624868120000|2021-06-28 08:15:20|35178.7|35028.7|35205.3|35055.3|35216.9|35066.9|35178.5|35028.5|36
1624868130000|2021-06-28 08:15:30|35203.7|35053.7|35182.5|35032.5|35205.5|35055.5|35169.6|35019.6|30
1624868140000|2021-06-28 08:15:40|35180.7|35030.7|35188.6|35038.6|35189.1|35039.1|35177.9|35027.9|16
1624868150000|2021-06-28 08:15:50|35189|35039|35214.8|35064.8|35215.9|35065.9|35189|35039|23
1624868160000|2021-06-28 08:16:00|35214.5|35064.5|35182.8|35032.8|35214.5|35064.5|35175.7|35025.7|30
1624868170000|2021-06-28 08:16:10|35184.3|35034.3|35213.9|35063.9|35225.8|35075.8|35184.2|35034.2|31
1624868180000|2021-06-28 08:16:20|35213.8|35063.8|35223.2|35073.2|35242.9|35092.9|35213|35063|36
1624868190000|2021-06-28 08:16:30|35225.8|35075.8|35221.4|35071.4|35239.7|35089.7|35221.4|35071.4|38
1624868200000|2021-06-28 08:16:40|35219.2|35069.2|35201.9|35051.9|35219.2|35069.2|35196.8|35046.8|35
1624868210000|2021-06-28 08:16:50|35201.2|35051.2|35182.9|35032.9|35201.2|35051.2|35181.3|35031.3|27
1624868220000|2021-06-28 08:17:00|35183.1|35033.1|35206|35056|35206|35056|35183.1|35033.1|31
1624868230000|2021-06-28 08:17:10|35200.5|35050.5|35197.7|35047.7|35214.4|35064.4|35197.6|35047.6|36
1624868240000|2021-06-28 08:17:20|35197.9|35047.9|35180.1|35030.1|35197.9|35047.9|35171.9|35021.9|31
1624868250000|2021-06-28 08:17:30|35172.9|35022.9|35140.4|34990.4|35174.2|35024.2|35140.4|34990.4|33
1624868260000|2021-06-28 08:17:40|35137.8|34987.8|35128.3|34978.3|35151.6|35001.6|35115.4|34965.4|36
1624868270000|2021-06-28 08:17:50|35127.8|34977.8|35117.1|34967.1|35146.5|34996.5|35114.4|34964.4|38
1624868280000|2021-06-28 08:18:00|35115.1|34965.1|35136.3|34986.3|35136.7|34986.7|35115.1|34965.1|37
1624868290000|2021-06-28 08:18:10|35134.6|34984.6|35142.9|34992.9|35150.2|35000.2|35131.4|34981.4|38
1624868300000|2021-06-28 08:18:20|35141.4|34991.4|35124.9|34974.9|35143.2|34993.2|35124.9|34974.9|31
1624868310000|2021-06-28 08:18:30|35128.6|34978.6|35141.6|34991.6|35141.6|34991.6|35128.6|34978.6|24
1624868320000|2021-06-28 08:18:40|35143|34993|35131.5|34981.5|35153|35003|35131.1|34981.1|37
1624868330000|2021-06-28 08:18:50|35131.3|34981.3|35131.4|34981.4|35134.1|34984.1|35127.4|34977.4|22
1624868340000|2021-06-28 08:19:00|35131.7|34981.7|35129.5|34979.5|35138.1|34988.1|35126.4|34976.4|34
1624868350000|2021-06-28 08:19:10|35129.4|34979.4|35104.1|34954.1|35130.5|34980.5|35104.1|34954.1|22
1624868360000|2021-06-28 08:19:20|35103.7|34953.7|35037.4|34887.4|35104.4|34954.4|35037.4|34887.4|36
1624868370000|2021-06-28 08:19:30|35051.7|34901.7|34998.6|34848.6|35051.7|34901.7|34988.1|34838.1|34
1624868380000|2021-06-28 08:19:40|34995.6|34845.6|34989|34839|35015.3|34865.3|34973.7|34823.7|38
1624868390000|2021-06-28 08:19:50|34988.3|34838.3|34994.4|34844.4|35000.8|34850.8|34988.3|34838.3|37
1624868400000|2021-06-28 08:20:00|34997.6|34847.6|35014.1|34864.1|35015.6|34865.6|34995.5|34845.5|27
1624868410000|2021-06-28 08:20:10|35021.1|34871.1|35012|34862|35033|34883|35002.8|34852.8|33
1624868420000|2021-06-28 08:20:20|35010.9|34860.9|35023.4|34873.4|35027.3|34877.3|35009.4|34859.4|34
1624868430000|2021-06-28 08:20:30|35027.5|34877.5|35034.9|34884.9|35046.7|34896.7|35027.2|34877.2|33
1624868440000|2021-06-28 08:20:40|35030.6|34880.6|35029.2|34879.2|35034.4|34884.4|35024|34874|19
1624868450000|2021-06-28 08:20:50|35028.6|34878.6|35001.9|34851.9|35029.2|34879.2|35001.9|34851.9|37
1624868460000|2021-06-28 08:21:00|35000.9|34850.9|35005.8|34855.8|35019.1|34869.1|34994.5|34844.5|34
1624868470000|2021-06-28 08:21:10|35003.9|34853.9|34973.6|34823.6|35006.8|34856.8|34973.6|34823.6|23
1624868480000|2021-06-28 08:21:20|34974.3|34824.3|34982.6|34832.6|34987|34837|34972.7|34822.7|32
1624868490000|2021-06-28 08:21:30|34979.6|34829.6|34970.3|34820.3|34982.6|34832.6|34965.9|34815.9|32
1624868500000|2021-06-28 08:21:40|34978|34828|34972.8|34822.8|34991.7|34841.7|34972.3|34822.3|33
1624868510000|2021-06-28 08:21:50|34973.8|34823.8|34967.6|34817.6|34973.8|34823.8|34966.9|34816.9|27
1624868520000|2021-06-28 08:22:00|34967.4|34817.4|35013.2|34863.2|35014.1|34864.1|34967.4|34817.4|30
1624868530000|2021-06-28 08:22:10|35012.8|34862.8|34977.3|34827.3|35012.8|34862.8|34977.3|34827.3|35
1624868540000|2021-06-28 08:22:20|34981.5|34831.5|34977.7|34827.7|34992|34842|34975.7|34825.7|28
1624868550000|2021-06-28 08:22:30|34978.6|34828.6|34980.3|34830.3|34981.3|34831.3|34976.9|34826.9|23
1624868560000|2021-06-28 08:22:40|34979.2|34829.2|34977.4|34827.4|34979.6|34829.6|34977.3|34827.3|17
1624868570000|2021-06-28 08:22:50|34977.3|34827.3|34977.4|34827.4|34979.5|34829.5|34977.3|34827.3|6
1624868580000|2021-06-28 08:23:00|34974.7|34824.7|34973.5|34823.5|34974.7|34824.7|34973.5|34823.5|7
1624868590000|2021-06-28 08:23:10|34976.3|34826.3|34980.9|34830.9|34982|34832|34962.7|34812.7|26
1624868600000|2021-06-28 08:23:20|34980.6|34830.6|34983.8|34833.8|34985.3|34835.3|34978.2|34828.2|31
1624868610000|2021-06-28 08:23:30|34985.1|34835.1|34962.6|34812.6|34991.9|34841.9|34962.6|34812.6|25
1624868620000|2021-06-28 08:23:40|34963.5|34813.5|34984.4|34834.4|34984.5|34834.5|34959.2|34809.2|30
1624868630000|2021-06-28 08:23:50|34987.8|34837.8|34996.7|34846.7|34998.2|34848.2|34986.5|34836.5|24
1624868640000|2021-06-28 08:24:00|34997.3|34847.3|34988.8|34838.8|34997.3|34847.3|34985.4|34835.4|24
1624868650000|2021-06-28 08:24:10|34983.6|34833.6|34966.4|34816.4|34983.6|34833.6|34966.4|34816.4|32
1624868660000|2021-06-28 08:24:20|34965.8|34815.8|34969.9|34819.9|34973.4|34823.4|34963|34813|20
1624868670000|2021-06-28 08:24:30|34970.8|34820.8|34976.9|34826.9|34976.9|34826.9|34970.8|34820.8|13
1624868680000|2021-06-28 08:24:40|34977|34827|34974.4|34824.4|34978.2|34828.2|34974.4|34824.4|18
1624868690000|2021-06-28 08:24:50|34974.6|34824.6|34973.6|34823.6|34974.7|34824.7|34973.6|34823.6|7
1624868700000|2021-06-28 08:25:00|34975.1|34825.1|34983.7|34833.7|34983.7|34833.7|34974.9|34824.9|26
1624868710000|2021-06-28 08:25:10|34986.1|34836.1|34986.4|34836.4|34987.4|34837.4|34978.6|34828.6|37
1624868720000|2021-06-28 08:25:20|34987.1|34837.1|34973.7|34823.7|34994.3|34844.3|34973.7|34823.7|33
1624868730000|2021-06-28 08:25:30|34973.3|34823.3|34976.5|34826.5|34977.8|34827.8|34973.1|34823.1|8
1624868740000|2021-06-28 08:25:40|34976.4|34826.4|34976.5|34826.5|34980.4|34830.4|34975.8|34825.8|18
1624868750000|2021-06-28 08:25:50|34976.6|34826.6|34972.4|34822.4|34981.4|34831.4|34972.3|34822.3|28
1624868760000|2021-06-28 08:26:00|34971.2|34821.2|34964.4|34814.4|34971.2|34821.2|34963.6|34813.6|21
1624868770000|2021-06-28 08:26:10|34964.8|34814.8|34943.4|34793.4|34981.6|34831.6|34936.5|34786.5|28
1624868780000|2021-06-28 08:26:20|34939.3|34789.3|34956.2|34806.2|34956.4|34806.4|34936|34786|19
1624868790000|2021-06-28 08:26:30|34956.5|34806.5|34943.5|34793.5|34957.7|34807.7|34926.7|34776.7|32
1624868800000|2021-06-28 08:26:40|34945.9|34795.9|34945.8|34795.8|34959|34809|34941.4|34791.4|31
1624868810000|2021-06-28 08:26:50|34946.9|34796.9|34947.1|34797.1|34955.2|34805.2|34943.2|34793.2|38
1624868820000|2021-06-28 08:27:00|34946.9|34796.9|34933.4|34783.4|34955.7|34805.7|34933.4|34783.4|37
1624868830000|2021-06-28 08:27:10|34935.6|34785.6|34927.8|34777.8|34937.5|34787.5|34921.2|34771.2|35
1624868840000|2021-06-28 08:27:20|34926|34776|34894.8|34744.8|34929.5|34779.5|34894.8|34744.8|30
1624868850000|2021-06-28 08:27:30|34902|34752|34891.8|34741.8|34906.4|34756.4|34891.3|34741.3|23
1624868860000|2021-06-28 08:27:40|34892|34742|34908.5|34758.5|34911.6|34761.6|34891.4|34741.4|31
1624868870000|2021-06-28 08:27:50|34905.7|34755.7|34903.9|34753.9|34911.6|34761.6|34903.4|34753.4|24
1624868880000|2021-06-28 08:28:00|34903.2|34753.2|34927.9|34777.9|34929|34779|34901.5|34751.5|27
1624868890000|2021-06-28 08:28:10|34928.7|34778.7|34927|34777|34934.2|34784.2|34925.9|34775.9|31
1624868900000|2021-06-28 08:28:20|34927.7|34777.7|34952.1|34802.1|34952.1|34802.1|34926.4|34776.4|20
1624868910000|2021-06-28 08:28:30|34958.6|34808.6|34946.8|34796.8|34960.9|34810.9|34941.7|34791.7|32
1624868920000|2021-06-28 08:28:40|34944.7|34794.7|34953.9|34803.9|34956|34806|34944.7|34794.7|33
1624868930000|2021-06-28 08:28:50|34953.1|34803.1|34948.7|34798.7|34956.1|34806.1|34948.7|34798.7|37
1624868940000|2021-06-28 08:29:00|34946.6|34796.6|34930.8|34780.8|34946.6|34796.6|34928.7|34778.7|25
1624868950000|2021-06-28 08:29:10|34930.2|34780.2|34906.1|34756.1|34932.9|34782.9|34896.9|34746.9|30
1624868960000|2021-06-28 08:29:20|34906.8|34756.8|34905.6|34755.6|34912.7|34762.7|34900.8|34750.8|37
1624868970000|2021-06-28 08:29:30|34905|34755|34901.4|34751.4|34907.2|34757.2|34901.4|34751.4|22
1624868980000|2021-06-28 08:29:40|34901.6|34751.6|34890.8|34740.8|34902.3|34752.3|34888.5|34738.5|20
1624868990000|2021-06-28 08:29:50|34888.1|34738.1|34884.6|34734.6|34893.9|34743.9|34879.8|34729.8|18
1624869000000|2021-06-28 08:30:00|34888.5|34738.5|34928.2|34778.2|34930.8|34780.8|34888.5|34738.5|30
1624869010000|2021-06-28 08:30:10|34931.3|34781.3|34885.6|34735.6|34931.3|34781.3|34885.6|34735.6|32
1624869020000|2021-06-28 08:30:20|34888.3|34738.3|34902.5|34752.5|34903.4|34753.4|34888.3|34738.3|20
1624869030000|2021-06-28 08:30:30|34898|34748|34893.7|34743.7|34898|34748|34893.1|34743.1|3
1624869040000|2021-06-28 08:30:40|34890.6|34740.6|34885.7|34735.7|34899|34749|34884.6|34734.6|19
1624869050000|2021-06-28 08:30:50|34883.2|34733.2|34887.3|34737.3|34895.2|34745.2|34881.9|34731.9|28
1624869060000|2021-06-28 08:31:00|34883.4|34733.4|34871.7|34721.7|34883.4|34733.4|34871.7|34721.7|15
1624869070000|2021-06-28 08:31:10|34871.6|34721.6|34858.7|34708.7|34873.8|34723.8|34856.4|34706.4|16
1624869080000|2021-06-28 08:31:20|34859|34709|34859.4|34709.4|34870.4|34720.4|34858.2|34708.2|34
1624869090000|2021-06-28 08:31:30|34858.9|34708.9|34846.1|34696.1|34869.6|34719.6|34832.8|34682.8|30
1624869100000|2021-06-28 08:31:40|34852.8|34702.8|34849.8|34699.8|34852.8|34702.8|34842.1|34692.1|26
1624869110000|2021-06-28 08:31:50|34846.5|34696.5|34855.4|34705.4|34869|34719|34845.9|34695.9|32
1624869120000|2021-06-28 08:32:00|34853.4|34703.4|34861|34711|34861|34711|34850.2|34700.2|38
1624869130000|2021-06-28 08:32:10|34860.8|34710.8|34849.8|34699.8|34865.5|34715.5|34849.8|34699.8|30
1624869140000|2021-06-28 08:32:20|34849.6|34699.6|34834.8|34684.8|34849.6|34699.6|34828.3|34678.3|36
1624869150000|2021-06-28 08:32:30|34835.6|34685.6|34836.4|34686.4|34843.4|34693.4|34826.5|34676.5|33
1624869160000|2021-06-28 08:32:40|34836.5|34686.5|34846.1|34696.1|34848.4|34698.4|34836|34686|35
1624869170000|2021-06-28 08:32:50|34846.9|34696.9|34844.3|34694.3|34846.9|34696.9|34842.4|34692.4|12
1624869180000|2021-06-28 08:33:00|34840.4|34690.4|34850.7|34700.7|34850.7|34700.7|34840|34690|14
1624869190000|2021-06-28 08:33:10|34850.9|34700.9|34860.6|34710.6|34860.6|34710.6|34847.3|34697.3|15
1624869200000|2021-06-28 08:33:20|34861.1|34711.1|34855.2|34705.2|34864.5|34714.5|34851.9|34701.9|28
1624869210000|2021-06-28 08:33:30|34855.5|34705.5|34858.6|34708.6|34859|34709|34854.6|34704.6|24
1624869220000|2021-06-28 08:33:40|34857.2|34707.2|34853.6|34703.6|34859.1|34709.1|34853.6|34703.6|24
1624869230000|2021-06-28 08:33:50|34854.2|34704.2|34856.3|34706.3|34856.4|34706.4|34852.3|34702.3|17
1624869240000|2021-06-28 08:34:00|34856.4|34706.4|34857.8|34707.8|34857.8|34707.8|34851.8|34701.8|25
1624869250000|2021-06-28 08:34:10|34856.9|34706.9|34871.7|34721.7|34879.1|34729.1|34856.2|34706.2|35
1624869260000|2021-06-28 08:34:20|34873.3|34723.3|34875.5|34725.5|34881|34731|34869.6|34719.6|32
1624869270000|2021-06-28 08:34:30|34877.2|34727.2|34878.8|34728.8|34883.9|34733.9|34874.8|34724.8|26
1624869280000|2021-06-28 08:34:40|34879.8|34729.8|34879.2|34729.2|34882.3|34732.3|34877.1|34727.1|26
1624869290000|2021-06-28 08:34:50|34882.3|34732.3|34885|34735|34885.1|34735.1|34882.3|34732.3|10
1624869300000|2021-06-28 08:35:00|34885.8|34735.8|34888|34738|34889.6|34739.6|34883.7|34733.7|13
1624869310000|2021-06-28 08:35:10|34887.3|34737.3|34887.1|34737.1|34887.3|34737.3|34883.8|34733.8|7
1624869320000|2021-06-28 08:35:20|34885.5|34735.5|34857.6|34707.6|34885.7|34735.7|34855.4|34705.4|21
1624869330000|2021-06-28 08:35:30|34858|34708|34859.9|34709.9|34869.8|34719.8|34857.1|34707.1|19
1624869340000|2021-06-28 08:35:40|34861.8|34711.8|34872.7|34722.7|34877.5|34727.5|34861.8|34711.8|33
1624869350000|2021-06-28 08:35:50|34871.6|34721.6|34868.1|34718.1|34871.7|34721.7|34867|34717|18
1624869360000|2021-06-28 08:36:00|34868.5|34718.5|34883.5|34733.5|34887.8|34737.8|34868.5|34718.5|29
1624869370000|2021-06-28 08:36:10|34883.8|34733.8|34876.8|34726.8|34886.5|34736.5|34876|34726|23
1624869380000|2021-06-28 08:36:20|34875.8|34725.8|34877.6|34727.6|34882.3|34732.3|34875.2|34725.2|16
1624869390000|2021-06-28 08:36:30|34877.9|34727.9|34882.7|34732.7|34885.9|34735.9|34873.1|34723.1|28
1624869400000|2021-06-28 08:36:40|34881.3|34731.3|34882.4|34732.4|34886.2|34736.2|34879.1|34729.1|22
1624869410000|2021-06-28 08:36:50|34882.5|34732.5|34886.5|34736.5|34886.6|34736.6|34882.3|34732.3|16
1624869420000|2021-06-28 08:37:00|34885.7|34735.7|34902.1|34752.1|34904.9|34754.9|34882.8|34732.8|27
1624869430000|2021-06-28 08:37:10|34903.4|34753.4|34918.8|34768.8|34921.9|34771.9|34903.4|34753.4|33
1624869440000|2021-06-28 08:37:20|34919.9|34769.9|34907.4|34757.4|34922.1|34772.1|34893|34743|33
1624869450000|2021-06-28 08:37:30|34908|34758|34902.5|34752.5|34908|34758|34901.6|34751.6|21
1624869460000|2021-06-28 08:37:40|34902.7|34752.7|34902.8|34752.8|34903.7|34753.7|34902.7|34752.7|13
1624869470000|2021-06-28 08:37:50|34903.5|34753.5|34879.2|34729.2|34904.4|34754.4|34875.1|34725.1|29
1624869480000|2021-06-28 08:38:00|34879.5|34729.5|34883.4|34733.4|34887.8|34737.8|34879.5|34729.5|27
1624869490000|2021-06-28 08:38:10|34883.3|34733.3|34890.6|34740.6|34893.9|34743.9|34882.6|34732.6|31
1624869500000|2021-06-28 08:38:20|34890.1|34740.1|34914.4|34764.4|34915|34765|34889.4|34739.4|35
1624869510000|2021-06-28 08:38:30|34914.3|34764.3|34909.8|34759.8|34915.7|34765.7|34909.8|34759.8|26
1624869520000|2021-06-28 08:38:40|34909.7|34759.7|34905.7|34755.7|34910.8|34760.8|34905.6|34755.6|31
1624869530000|2021-06-28 08:38:50|34906.2|34756.2|34925.1|34775.1|34925.1|34775.1|34904.4|34754.4|31
1624869540000|2021-06-28 08:39:00|34921.4|34771.4|34916.4|34766.4|34921.8|34771.8|34908.9|34758.9|37
1624869550000|2021-06-28 08:39:10|34916.1|34766.1|34887.9|34737.9|34921.1|34771.1|34887.9|34737.9|33
1624869560000|2021-06-28 08:39:20|34888.4|34738.4|34902.4|34752.4|34902.4|34752.4|34886.6|34736.6|37
1624869570000|2021-06-28 08:39:30|34902.8|34752.8|34903|34753|34903|34753|34898.4|34748.4|20
1624869580000|2021-06-28 08:39:40|34902.4|34752.4|34898.7|34748.7|34904.6|34754.6|34898.7|34748.7|25
1624869590000|2021-06-28 08:39:50|34898.9|34748.9|34892.7|34742.7|34900.8|34750.8|34885.2|34735.2|34
1624869600000|2021-06-28 08:40:00|34891.9|34741.9|34905.9|34755.9|34908.2|34758.2|34890.5|34740.5|34
1624869610000|2021-06-28 08:40:10|34906.1|34756.1|34920.6|34770.6|34920.6|34770.6|34903.1|34753.1|28
1624869620000|2021-06-28 08:40:20|34922.3|34772.3|34926.1|34776.1|34927.8|34777.8|34919.8|34769.8|27
1624869630000|2021-06-28 08:40:30|34926.9|34776.9|34925.6|34775.6|34927.1|34777.1|34922.7|34772.7|33
1624869640000|2021-06-28 08:40:40|34925.2|34775.2|34928.5|34778.5|34929.9|34779.9|34924|34774|35
1624869650000|2021-06-28 08:40:50|34927.7|34777.7|34938.1|34788.1|34947.2|34797.2|34926.6|34776.6|28
1624869660000|2021-06-28 08:41:00|34938.2|34788.2|34921.8|34771.8|34939.6|34789.6|34921.8|34771.8|28
1624869670000|2021-06-28 08:41:10|34932.7|34782.7|34918.1|34768.1|34932.7|34782.7|34917.7|34767.7|14
1624869680000|2021-06-28 08:41:20|34917.9|34767.9|34919.3|34769.3|34919.9|34769.9|34917.9|34767.9|37
1624869690000|2021-06-28 08:41:30|34918.4|34768.4|34905.7|34755.7|34918.4|34768.4|34904.1|34754.1|19
1624869700000|2021-06-28 08:41:40|34904.3|34754.3|34929.8|34779.8|34932.2|34782.2|34904.3|34754.3|26
1624869710000|2021-06-28 08:41:50|34928.3|34778.3|34931.8|34781.8|34932.7|34782.7|34927|34777|26
1624869720000|2021-06-28 08:42:00|34930.3|34780.3|34928.3|34778.3|34931|34781|34923.3|34773.3|25
1624869730000|2021-06-28 08:42:10|34927.6|34777.6|34934.6|34784.6|34938.6|34788.6|34927.6|34777.6|32
1624869740000|2021-06-28 08:42:20|34934.3|34784.3|34946.7|34796.7|34946.7|34796.7|34933.6|34783.6|17
1624869750000|2021-06-28 08:42:30|34945.8|34795.8|34946.9|34796.9|34948.5|34798.5|34941.6|34791.6|20
1624869760000|2021-06-28 08:42:40|34947.7|34797.7|34961.9|34811.9|34964.1|34814.1|34947.7|34797.7|29
1624869770000|2021-06-28 08:42:50|34960.5|34810.5|34950.3|34800.3|34960.7|34810.7|34949.6|34799.6|31
1624869780000|2021-06-28 08:43:00|34949.1|34799.1|34973|34823|34973|34823|34949.1|34799.1|28
1624869790000|2021-06-28 08:43:10|34976.5|34826.5|34959.2|34809.2|34984.4|34834.4|34955.7|34805.7|39
1624869800000|2021-06-28 08:43:20|34959.9|34809.9|34928.4|34778.4|34969.6|34819.6|34925.3|34775.3|37
1624869810000|2021-06-28 08:43:30|34943.2|34793.2|34920.3|34770.3|34945.5|34795.5|34920.2|34770.2|38
1624869820000|2021-06-28 08:43:40|34923.9|34773.9|34936.4|34786.4|34936.9|34786.9|34923.6|34773.6|29
1624869830000|2021-06-28 08:43:50|34935|34785|34925.4|34775.4|34935.8|34785.8|34924.9|34774.9|21
1624869840000|2021-06-28 08:44:00|34925.3|34775.3|34919.5|34769.5|34925.7|34775.7|34916.4|34766.4|26
1624869850000|2021-06-28 08:44:10|34919.6|34769.6|34924.8|34774.8|34927.1|34777.1|34916.3|34766.3|18
1624869860000|2021-06-28 08:44:20|34920.5|34770.5|34920.4|34770.4|34924.2|34774.2|34911.8|34761.8|17
1624869870000|2021-06-28 08:44:30|34916.7|34766.7|34938.8|34788.8|34938.8|34788.8|34915.6|34765.6|23
1624869880000|2021-06-28 08:44:40|34940|34790|34923.4|34773.4|34943|34793|34923.4|34773.4|29
1624869890000|2021-06-28 08:44:50|34919.3|34769.3|34930.2|34780.2|34931.7|34781.7|34918.2|34768.2|31
1624869900000|2021-06-28 08:45:00|34930.6|34780.6|34930.2|34780.2|34931.1|34781.1|34928.6|34778.6|19
1624869910000|2021-06-28 08:45:10|34930.8|34780.8|34935.2|34785.2|34935.2|34785.2|34930.2|34780.2|19
1624869920000|2021-06-28 08:45:20|34933.4|34783.4|34918|34768|34933.4|34783.4|34915.3|34765.3|27
1624869930000|2021-06-28 08:45:30|34917.2|34767.2|34913.5|34763.5|34919.1|34769.1|34909.4|34759.4|19
1624869940000|2021-06-28 08:45:40|34908.8|34758.8|34909.9|34759.9|34909.9|34759.9|34903.4|34753.4|8
1624869950000|2021-06-28 08:45:50|34908.6|34758.6|34905.7|34755.7|34911.1|34761.1|34905.6|34755.6|23
1624869960000|2021-06-28 08:46:00|34904.7|34754.7|34898.5|34748.5|34906.2|34756.2|34898.5|34748.5|9
1624869970000|2021-06-28 08:46:10|34896.7|34746.7|34904.3|34754.3|34904.3|34754.3|34894.9|34744.9|11
1624869980000|2021-06-28 08:46:20|34905.1|34755.1|34893.4|34743.4|34907.1|34757.1|34893.2|34743.2|20
1624869990000|2021-06-28 08:46:30|34892.9|34742.9|34893.5|34743.5|34894|34744|34892.9|34742.9|4
1624870000000|2021-06-28 08:46:40|34920.1|34770.1|34903.6|34753.6|34920.1|34770.1|34900.3|34750.3|14
1624870010000|2021-06-28 08:46:50|34900.1|34750.1|34890.8|34740.8|34901.8|34751.8|34889.4|34739.4|16
1624870020000|2021-06-28 08:47:00|34891.9|34741.9|34891.9|34741.9|34897.4|34747.4|34891.6|34741.6|19
1624870030000|2021-06-28 08:47:10|34890.9|34740.9|34888.3|34738.3|34894.1|34744.1|34888.3|34738.3|8
1624870040000|2021-06-28 08:47:20|34891.7|34741.7|34880.4|34730.4|34893.4|34743.4|34878.4|34728.4|20
1624870050000|2021-06-28 08:47:30|34876.6|34726.6|34876.2|34726.2|34885.3|34735.3|34875|34725|16
1624870060000|2021-06-28 08:47:40|34875.7|34725.7|34881.8|34731.8|34881.8|34731.8|34871.7|34721.7|12
1624870070000|2021-06-28 08:47:50|34880.8|34730.8|34883.3|34733.3|34884|34734|34876.9|34726.9|25
1624870080000|2021-06-28 08:48:00|34879.5|34729.5|34895|34745|34895|34745|34879.5|34729.5|26
1624870090000|2021-06-28 08:48:10|34895.5|34745.5|34923.5|34773.5|34928.8|34778.8|34893.7|34743.7|33
1624870100000|2021-06-28 08:48:20|34923.2|34773.2|34932.1|34782.1|34932.1|34782.1|34919.5|34769.5|35
1624870110000|2021-06-28 08:48:30|34931.4|34781.4|34945.2|34795.2|34945.9|34795.9|34931.4|34781.4|39
1624870120000|2021-06-28 08:48:40|34943.9|34793.9|34940.8|34790.8|34949|34799|34938.6|34788.6|37
1624870130000|2021-06-28 08:48:50|34943.5|34793.5|34934.6|34784.6|34943.5|34793.5|34927.1|34777.1|39
1624870140000|2021-06-28 08:49:00|34935.5|34785.5|34946.5|34796.5|34946.5|34796.5|34934.8|34784.8|30
1624870150000|2021-06-28 08:49:10|34950.2|34800.2|34972.6|34822.6|34976.8|34826.8|34949.3|34799.3|37
1624870160000|2021-06-28 08:49:20|34973.4|34823.4|34982.9|34832.9|34986.8|34836.8|34972.7|34822.7|18
1624870170000|2021-06-28 08:49:30|34982.8|34832.8|34995.2|34845.2|34997|34847|34982.8|34832.8|29
1624870180000|2021-06-28 08:49:40|34995.3|34845.3|34994.8|34844.8|35001.1|34851.1|34991.8|34841.8|29
1624870190000|2021-06-28 08:49:50|34992.5|34842.5|34980|34830|34994.7|34844.7|34976.3|34826.3|27
1624870200000|2021-06-28 08:50:00|34979.5|34829.5|34985.9|34835.9|34991.3|34841.3|34976.6|34826.6|20
1624870210000|2021-06-28 08:50:10|34986.8|34836.8|35008.3|34858.3|35009.5|34859.5|34986.4|34836.4|29
1624870220000|2021-06-28 08:50:20|35008.8|34858.8|35001.4|34851.4|35010.9|34860.9|35001|34851|32
1624870230000|2021-06-28 08:50:30|35001.3|34851.3|35005|34855|35005|34855|35000.6|34850.6|25
1624870240000|2021-06-28 08:50:40|35007|34857|35010.9|34860.9|35011.1|34861.1|35005|34855|16
1624870250000|2021-06-28 08:50:50|35011.5|34861.5|35014.4|34864.4|35015.7|34865.7|35011.5|34861.5|21
1624870260000|2021-06-28 08:51:00|35008.6|34858.6|34984.7|34834.7|35008.6|34858.6|34982.6|34832.6|17
1624870270000|2021-06-28 08:51:10|34981.8|34831.8|34980.8|34830.8|34984.7|34834.7|34978.8|34828.8|14
1624870280000|2021-06-28 08:51:20|34979.7|34829.7|34980.8|34830.8|34980.8|34830.8|34978.8|34828.8|6
1624870290000|2021-06-28 08:51:30|34978.3|34828.3|34984.7|34834.7|34984.7|34834.7|34977.3|34827.3|18
1624870300000|2021-06-28 08:51:40|34984.8|34834.8|34976.8|34826.8|35002.3|34852.3|34976.8|34826.8|32
1624870310000|2021-06-28 08:51:50|34977.6|34827.6|34973.9|34823.9|34978.8|34828.8|34973.8|34823.8|30
1624870320000|2021-06-28 08:52:00|34975.9|34825.9|34979.2|34829.2|34979.5|34829.5|34973.7|34823.7|14
1624870330000|2021-06-28 08:52:10|34978.6|34828.6|34976.9|34826.9|34981.3|34831.3|34972.7|34822.7|33
1624870340000|2021-06-28 08:52:20|34977.3|34827.3|34976.9|34826.9|34977.3|34827.3|34976.5|34826.5|5
1624870350000|2021-06-28 08:52:30|34975.5|34825.5|34965.9|34815.9|34975.5|34825.5|34965.9|34815.9|12
1624870360000|2021-06-28 08:52:40|34956.8|34806.8|34965.2|34815.2|34969.9|34819.9|34956.4|34806.4|26
1624870370000|2021-06-28 08:52:50|34965.5|34815.5|34963|34813|34970.2|34820.2|34962.7|34812.7|33
1624870380000|2021-06-28 08:53:00|34963.1|34813.1|34978.8|34828.8|34986.8|34836.8|34963.1|34813.1|27
1624870390000|2021-06-28 08:53:10|34976.8|34826.8|34976.8|34826.8|34977.3|34827.3|34972.3|34822.3|24
1624870400000|2021-06-28 08:53:20|34976.9|34826.9|34978.6|34828.6|34978.6|34828.6|34976.8|34826.8|8
1624870410000|2021-06-28 08:53:30|34978.3|34828.3|34978.3|34828.3|34978.4|34828.4|34978.3|34828.3|3
1624870420000|2021-06-28 08:53:40|34978.5|34828.5|34997|34847|34998.4|34848.4|34978.1|34828.1|11
1624870430000|2021-06-28 08:53:50|34996.5|34846.5|35005.6|34855.6|35006.5|34856.5|34995.7|34845.7|30
1624870440000|2021-06-28 08:54:00|35005.1|34855.1|34990.9|34840.9|35005.1|34855.1|34987.5|34837.5|21
1624870450000|2021-06-28 08:54:10|34988.6|34838.6|34977.5|34827.5|34988.6|34838.6|34977.5|34827.5|17
1624870460000|2021-06-28 08:54:20|34980.4|34830.4|34984.5|34834.5|34985.3|34835.3|34977.9|34827.9|34
1624870470000|2021-06-28 08:54:30|34984.9|34834.9|34993.3|34843.3|34998.8|34848.8|34984|34834|16
1624870480000|2021-06-28 08:54:40|34993.2|34843.2|35005.8|34855.8|35010.6|34860.6|34993.2|34843.2|26
1624870490000|2021-06-28 08:54:50|35005.1|34855.1|35002|34852|35005.5|34855.5|34996.4|34846.4|36
1624870500000|2021-06-28 08:55:00|35001.7|34851.7|35007.2|34857.2|35010.2|34860.2|35000.2|34850.2|32
1624870510000|2021-06-28 08:55:10|35007|34857|35007.8|34857.8|35007.8|34857.8|35002.7|34852.7|28
1624870520000|2021-06-28 08:55:20|35008.3|34858.3|35011.2|34861.2|35011.6|34861.6|35005.8|34855.8|18
1624870530000|2021-06-28 08:55:30|35009.8|34859.8|35012.3|34862.3|35013|34863|35005.4|34855.4|30
1624870540000|2021-06-28 08:55:40|35013|34863|35016|34866|35023.2|34873.2|35012.3|34862.3|34
1624870550000|2021-06-28 08:55:50|35018|34868|35012.9|34862.9|35019.5|34869.5|35012.1|34862.1|24
1624870560000|2021-06-28 08:56:00|35009.9|34859.9|34987.4|34837.4|35009.9|34859.9|34987.4|34837.4|17
1624870570000|2021-06-28 08:56:10|34987.6|34837.6|34982.1|34832.1|34987.6|34837.6|34979.3|34829.3|19
1624870580000|2021-06-28 08:56:20|34980.7|34830.7|34988.5|34838.5|34989.9|34839.9|34979.7|34829.7|30
1624870590000|2021-06-28 08:56:30|34986.2|34836.2|34983.4|34833.4|34986.2|34836.2|34979.4|34829.4|18
1624870600000|2021-06-28 08:56:40|34979.4|34829.4|34980.7|34830.7|34982.1|34832.1|34979.2|34829.2|18
1624870610000|2021-06-28 08:56:50|34980.8|34830.8|34983.3|34833.3|34991|34841|34979.9|34829.9|21
1624870620000|2021-06-28 08:57:00|34990.6|34840.6|34993.4|34843.4|34995.2|34845.2|34989.2|34839.2|20
1624870630000|2021-06-28 08:57:10|34993.3|34843.3|34983.1|34833.1|34995|34845|34980.2|34830.2|35
1624870640000|2021-06-28 08:57:20|34983.2|34833.2|34977.4|34827.4|34984.1|34834.1|34974.7|34824.7|33
1624870650000|2021-06-28 08:57:30|34977.5|34827.5|34979.2|34829.2|34983|34833|34977.5|34827.5|35
1624870660000|2021-06-28 08:57:40|34979.1|34829.1|34979.8|34829.8|34981.7|34831.7|34979.1|34829.1|20
1624870670000|2021-06-28 08:57:50|34979.7|34829.7|34974.1|34824.1|34979.7|34829.7|34966.2|34816.2|14
1624870680000|2021-06-28 08:58:00|34975.9|34825.9|34975.5|34825.5|34976.2|34826.2|34974.2|34824.2|6
1624870690000|2021-06-28 08:58:10|34975.1|34825.1|34975.4|34825.4|34975.8|34825.8|34974.1|34824.1|16
1624870710000|2021-06-28 08:58:30|34974|34824|34970|34820|34974.7|34824.7|34970|34820|7
1624870720000|2021-06-28 08:58:40|34969.9|34819.9|34972.6|34822.6|34972.6|34822.6|34969.9|34819.9|29
1624870730000|2021-06-28 08:58:50|34973.5|34823.5|34973.9|34823.9|34975.4|34825.4|34973.5|34823.5|17
1624870740000|2021-06-28 08:59:00|34973.8|34823.8|34973.5|34823.5|34973.9|34823.9|34973.4|34823.4|7
1624870750000|2021-06-28 08:59:10|34973.2|34823.2|34996.2|34846.2|34997.3|34847.3|34973.2|34823.2|29
1624870760000|2021-06-28 08:59:20|34990.7|34840.7|34991.5|34841.5|34997.3|34847.3|34990.4|34840.4|18
1624870770000|2021-06-28 08:59:30|34996.5|34846.5|34987|34837|34996.5|34846.5|34981.3|34831.3|30
1624870780000|2021-06-28 08:59:40|34986.9|34836.9|34986.7|34836.7|34989.7|34839.7|34986.7|34836.7|17
1624870790000|2021-06-28 08:59:50|34986.3|34836.3|34978.3|34828.3|34986.3|34836.3|34976.3|34826.3|29
1624870800000|2021-06-28 09:00:00|34978.2|34828.2|34962.6|34812.6|34978.3|34828.3|34962.6|34812.6|30
1624870810000|2021-06-28 09:00:10|34962.3|34812.3|34975.7|34825.7|34991.1|34841.1|34952.1|34802.1|33
1624870820000|2021-06-28 09:00:20|34976|34826|34954.6|34804.6|34976|34826|34954.1|34804.1|25
1624870830000|2021-06-28 09:00:30|34954.8|34804.8|34943.7|34793.7|34958.8|34808.8|34942.2|34792.2|30
1624870840000|2021-06-28 09:00:40|34942.4|34792.4|34946.8|34796.8|34952.5|34802.5|34942.4|34792.4|27
1624870850000|2021-06-28 09:00:50|34946.9|34796.9|34948|34798|34949|34799|34944.3|34794.3|24
1624870860000|2021-06-28 09:01:00|34947.4|34797.4|34964.9|34814.9|34966.2|34816.2|34947.4|34797.4|26
1624870870000|2021-06-28 09:01:10|34964.8|34814.8|34993.3|34843.3|34993.3|34843.3|34964.8|34814.8|31
1624870880000|2021-06-28 09:01:20|34993.7|34843.7|35005.1|34855.1|35005.1|34855.1|34988.6|34838.6|37
1624870890000|2021-06-28 09:01:30|35005.6|34855.6|34974.4|34824.4|35005.6|34855.6|34966.6|34816.6|29
1624870900000|2021-06-28 09:01:40|34974.5|34824.5|34960.8|34810.8|34974.8|34824.8|34957|34807|37
1624870910000|2021-06-28 09:01:50|34961.1|34811.1|34963.7|34813.7|34963.8|34813.8|34958.6|34808.6|22
1624870920000|2021-06-28 09:02:00|34961.2|34811.2|34936.8|34786.8|34961.2|34811.2|34936.8|34786.8|21
1624870930000|2021-06-28 09:02:10|34936.9|34786.9|34947.6|34797.6|34949.2|34799.2|34936.6|34786.6|26
1624870940000|2021-06-28 09:02:20|34945.5|34795.5|34930.8|34780.8|34949.1|34799.1|34925.3|34775.3|33
1624870950000|2021-06-28 09:02:30|34931|34781|34923.7|34773.7|34946.6|34796.6|34908.1|34758.1|26
1624870960000|2021-06-28 09:02:40|34927.4|34777.4|34893.1|34743.1|34929.9|34779.9|34889.5|34739.5|33
1624870970000|2021-06-28 09:02:50|34894.1|34744.1|34893.9|34743.9|34898.1|34748.1|34892.5|34742.5|31
1624870980000|2021-06-28 09:03:00|34894.2|34744.2|34910.1|34760.1|34918.4|34768.4|34894.2|34744.2|37
1624870990000|2021-06-28 09:03:10|34909.6|34759.6|34886.7|34736.7|34909.6|34759.6|34881.8|34731.8|35
1624871000000|2021-06-28 09:03:20|34886.3|34736.3|34884.5|34734.5|34888.3|34738.3|34881.4|34731.4|28
1624871010000|2021-06-28 09:03:30|34881|34731|34881.1|34731.1|34886.2|34736.2|34880.6|34730.6|22
1624871020000|2021-06-28 09:03:40|34880.3|34730.3|34894.5|34744.5|34902.7|34752.7|34880.1|34730.1|22
1624871030000|2021-06-28 09:03:50|34895.5|34745.5|34883.9|34733.9|34897|34747|34883.9|34733.9|32
1624871040000|2021-06-28 09:04:00|34884.7|34734.7|34883.1|34733.1|34888.7|34738.7|34883.1|34733.1|36
1624871050000|2021-06-28 09:04:10|34882.8|34732.8|34874.1|34724.1|34884.8|34734.8|34872.7|34722.7|27
1624871060000|2021-06-28 09:04:20|34874.3|34724.3|34869.2|34719.2|34878|34728|34868.7|34718.7|34
1624871070000|2021-06-28 09:04:30|34869.6|34719.6|34862.5|34712.5|34869.9|34719.9|34860.7|34710.7|14
1624871080000|2021-06-28 09:04:40|34863|34713|34860.7|34710.7|34863|34713|34860|34710|24
1624871090000|2021-06-28 09:04:50|34860.6|34710.6|34848|34698|34860.6|34710.6|34846.5|34696.5|29
1624871100000|2021-06-28 09:05:00|34848.1|34698.1|34826.7|34676.7|34848.1|34698.1|34826.5|34676.5|35
1624871110000|2021-06-28 09:05:10|34826.8|34676.8|34845.3|34695.3|34848.5|34698.5|34826|34676|32
1624871120000|2021-06-28 09:05:20|34846.8|34696.8|34868|34718|34870.3|34720.3|34845.6|34695.6|32
1624871130000|2021-06-28 09:05:30|34867.2|34717.2|34866.1|34716.1|34872.4|34722.4|34864.5|34714.5|37
1624871140000|2021-06-28 09:05:40|34868.4|34718.4|34871.6|34721.6|34873.8|34723.8|34865.8|34715.8|35
1624871150000|2021-06-28 09:05:50|34871.8|34721.8|34868.5|34718.5|34874|34724|34866.5|34716.5|24
1624871160000|2021-06-28 09:06:00|34868.7|34718.7|34883.2|34733.2|34883.2|34733.2|34867.3|34717.3|36
1624871170000|2021-06-28 09:06:10|34883.7|34733.7|34892|34742|34892.2|34742.2|34883.4|34733.4|21
1624871180000|2021-06-28 09:06:20|34891.7|34741.7|34902.9|34752.9|34902.9|34752.9|34891.7|34741.7|30
1624871190000|2021-06-28 09:06:30|34906|34756|34900.7|34750.7|34909.4|34759.4|34900.6|34750.6|30
1624871200000|2021-06-28 09:06:40|34902|34752|34902|34752|34906.4|34756.4|34900.6|34750.6|30
1624871210000|2021-06-28 09:06:50|34900.8|34750.8|34873.5|34723.5|34902.6|34752.6|34873.4|34723.4|23
1624871220000|2021-06-28 09:07:00|34873.6|34723.6|34869.1|34719.1|34880.3|34730.3|34858.9|34708.9|25
1624871230000|2021-06-28 09:07:10|34867.2|34717.2|34840.2|34690.2|34869.7|34719.7|34839.4|34689.4|21
1624871240000|2021-06-28 09:07:20|34840.7|34690.7|34865.2|34715.2|34865.2|34715.2|34840.7|34690.7|22
1624871250000|2021-06-28 09:07:30|34865.7|34715.7|34847.4|34697.4|34865.7|34715.7|34847.4|34697.4|15
1624871260000|2021-06-28 09:07:40|34847.6|34697.6|34847.9|34697.9|34847.9|34697.9|34847.6|34697.6|2
1624871270000|2021-06-28 09:07:50|34850.4|34700.4|34861.9|34711.9|34862.7|34712.7|34850.4|34700.4|16
1624871280000|2021-06-28 09:08:00|34862.1|34712.1|34865.3|34715.3|34866.9|34716.9|34861.3|34711.3|15
1624871290000|2021-06-28 09:08:10|34864.5|34714.5|34864.6|34714.6|34864.6|34714.6|34864.5|34714.5|2
1624871300000|2021-06-28 09:08:20|34864.3|34714.3|34870.6|34720.6|34874.8|34724.8|34861.5|34711.5|17
1624871310000|2021-06-28 09:08:30|34870.8|34720.8|34859.1|34709.1|34875.6|34725.6|34856.1|34706.1|25
1624871320000|2021-06-28 09:08:40|34858.8|34708.8|34859.1|34709.1|34859.1|34709.1|34858.3|34708.3|12
1624871330000|2021-06-28 09:08:50|34860.5|34710.5|34858.3|34708.3|34865.7|34715.7|34856.2|34706.2|18
1624871340000|2021-06-28 09:09:00|34864.5|34714.5|34858.5|34708.5|34865.3|34715.3|34857.6|34707.6|18
1624871350000|2021-06-28 09:09:10|34858.7|34708.7|34863.8|34713.8|34867|34717|34858.3|34708.3|13
1624871360000|2021-06-28 09:09:20|34864.6|34714.6|34894.9|34744.9|34896.3|34746.3|34863.6|34713.6|26
1624871370000|2021-06-28 09:09:30|34890|34740|34872.9|34722.9|34890|34740|34869.9|34719.9|31
1624871380000|2021-06-28 09:09:40|34872|34722|34857.4|34707.4|34872|34722|34856|34706|15
1624871390000|2021-06-28 09:09:50|34857.3|34707.3|34840.4|34690.4|34857.3|34707.3|34839.7|34689.7|29
1624871400000|2021-06-28 09:10:00|34840|34690|34825.8|34675.8|34840.4|34690.4|34825.8|34675.8|30
1624871410000|2021-06-28 09:10:10|34827.8|34677.8|34825|34675|34828.4|34678.4|34821.8|34671.8|19
1624871420000|2021-06-28 09:10:20|34822.4|34672.4|34845.7|34695.7|34845.7|34695.7|34822.4|34672.4|32
1624871430000|2021-06-28 09:10:30|34845.2|34695.2|34818.4|34668.4|34848.6|34698.6|34815.8|34665.8|31
1624871440000|2021-06-28 09:10:40|34815.8|34665.8|34825.4|34675.4|34832.7|34682.7|34815.7|34665.7|30
1624871450000|2021-06-28 09:10:50|34823.5|34673.5|34825.7|34675.7|34834|34684|34814|34664|27
1624871460000|2021-06-28 09:11:00|34825.8|34675.8|34830.5|34680.5|34830.5|34680.5|34825.8|34675.8|7
1624871470000|2021-06-28 09:11:10|34832.3|34682.3|34841.7|34691.7|34842.1|34692.1|34832.3|34682.3|17
1624871480000|2021-06-28 09:11:20|34842.1|34692.1|34844.5|34694.5|34844.5|34694.5|34841.7|34691.7|4
1624871490000|2021-06-28 09:11:30|34853.2|34703.2|34858.1|34708.1|34860.7|34710.7|34850.4|34700.4|19
1624871500000|2021-06-28 09:11:40|34857.4|34707.4|34859|34709|34859|34709|34854.4|34704.4|23
1624871510000|2021-06-28 09:11:50|34858.8|34708.8|34855.8|34705.8|34860.3|34710.3|34854.1|34704.1|13
1624871520000|2021-06-28 09:12:00|34856.7|34706.7|34865.7|34715.7|34872.5|34722.5|34843.1|34693.1|20
1624871530000|2021-06-28 09:12:10|34865.8|34715.8|34866.7|34716.7|34867|34717|34863.9|34713.9|10
1624871540000|2021-06-28 09:12:20|34866.9|34716.9|34847.9|34697.9|34867.1|34717.1|34847.9|34697.9|11
1624871560000|2021-06-28 09:12:40|34847.8|34697.8|34847.8|34697.8|34847.8|34697.8|34847.8|34697.8|1
1624871570000|2021-06-28 09:12:50|34851.4|34701.4|34847.8|34697.8|34851.4|34701.4|34847.8|34697.8|2
1624871580000|2021-06-28 09:13:00|34850.4|34700.4|34868.5|34718.5|34870.8|34720.8|34850.3|34700.3|16
1624871590000|2021-06-28 09:13:10|34866.8|34716.8|34868.2|34718.2|34868.3|34718.3|34854.5|34704.5|23
1624871600000|2021-06-28 09:13:20|34869.1|34719.1|34870.6|34720.6|34872.7|34722.7|34867.8|34717.8|17
1624871610000|2021-06-28 09:13:30|34870.1|34720.1|34858.1|34708.1|34870.1|34720.1|34856.7|34706.7|8
1624871620000|2021-06-28 09:13:40|34858.4|34708.4|34871.1|34721.1|34871.1|34721.1|34858.4|34708.4|11
1624871630000|2021-06-28 09:13:50|34870.3|34720.3|34867.6|34717.6|34870.3|34720.3|34867.4|34717.4|6
1624871640000|2021-06-28 09:14:00|34876.6|34726.6|34890.1|34740.1|34894.5|34744.5|34876.6|34726.6|13
1624871650000|2021-06-28 09:14:10|34887.8|34737.8|34877.8|34727.8|34892.6|34742.6|34874.5|34724.5|12
1624871660000|2021-06-28 09:14:20|34878.3|34728.3|34885.6|34735.6|34885.6|34735.6|34878.3|34728.3|7
1624871670000|2021-06-28 09:14:30|34885.4|34735.4|34870.3|34720.3|34885.4|34735.4|34860.3|34710.3|31
1624871680000|2021-06-28 09:14:40|34871|34721|34862.2|34712.2|34876.2|34726.2|34860.4|34710.4|17
1624871690000|2021-06-28 09:14:50|34860.6|34710.6|34860.8|34710.8|34860.8|34710.8|34853.5|34703.5|14
1624871700000|2021-06-28 09:15:00|34853.5|34703.5|34863.6|34713.6|34866.1|34716.1|34853.5|34703.5|25
1624871710000|2021-06-28 09:15:10|34863.4|34713.4|34853.6|34703.6|34863.4|34713.4|34853.3|34703.3|19
1624871720000|2021-06-28 09:15:20|34853.7|34703.7|34864.2|34714.2|34866.1|34716.1|34853|34703|25
1624871730000|2021-06-28 09:15:30|34861.9|34711.9|34843.9|34693.9|34864.2|34714.2|34843.7|34693.7|21
1624871740000|2021-06-28 09:15:40|34850|34700|34850.2|34700.2|34850.2|34700.2|34850|34700|2
1624871750000|2021-06-28 09:15:50|34850.9|34700.9|34848.4|34698.4|34853.8|34703.8|34846|34696|14
1624871760000|2021-06-28 09:16:00|34848.5|34698.5|34850|34700|34853.5|34703.5|34848.3|34698.3|23
1624871770000|2021-06-28 09:16:10|34850.6|34700.6|34862.7|34712.7|34862.7|34712.7|34850.6|34700.6|10
1624871780000|2021-06-28 09:16:20|34862.1|34712.1|34861.3|34711.3|34862.1|34712.1|34860.5|34710.5|8
1624871790000|2021-06-28 09:16:30|34859.2|34709.2|34869.6|34719.6|34869.6|34719.6|34859.2|34709.2|8
1624871800000|2021-06-28 09:16:40|34870.3|34720.3|34857.3|34707.3|34872.9|34722.9|34857.3|34707.3|20
1624871810000|2021-06-28 09:16:50|34860.3|34710.3|34866.7|34716.7|34866.8|34716.8|34858.1|34708.1|14
1624871820000|2021-06-28 09:17:00|34864.7|34714.7|34865.5|34715.5|34867.5|34717.5|34861.4|34711.4|14
1624871830000|2021-06-28 09:17:10|34865.1|34715.1|34877.9|34727.9|34878.5|34728.5|34865.1|34715.1|31
1624871840000|2021-06-28 09:17:20|34878.2|34728.2|34884.1|34734.1|34885.8|34735.8|34877.4|34727.4|25
1624871850000|2021-06-28 09:17:30|34882|34732|34881.6|34731.6|34884.2|34734.2|34879.5|34729.5|15
1624871860000|2021-06-28 09:17:40|34882.2|34732.2|34885.7|34735.7|34887.7|34737.7|34882.2|34732.2|17
1624871870000|2021-06-28 09:17:50|34884.4|34734.4|34884.2|34734.2|34887.8|34737.8|34884.2|34734.2|6
1624871880000|2021-06-28 09:18:00|34884.7|34734.7|34887.4|34737.4|34887.4|34737.4|34884.7|34734.7|9
1624871890000|2021-06-28 09:18:10|34887.3|34737.3|34886.1|34736.1|34887.3|34737.3|34884.8|34734.8|9
1624871900000|2021-06-28 09:18:20|34885.4|34735.4|34883|34733|34885.4|34735.4|34883|34733|11
1624871910000|2021-06-28 09:18:30|34884.2|34734.2|34884.2|34734.2|34888|34738|34881|34731|19
1624871920000|2021-06-28 09:18:40|34882|34732|34878.1|34728.1|34884.9|34734.9|34878.1|34728.1|8
1624871930000|2021-06-28 09:18:50|34879.8|34729.8|34877.9|34727.9|34879.8|34729.8|34877.9|34727.9|10
1624871940000|2021-06-28 09:19:00|34878.1|34728.1|34880.9|34730.9|34882.5|34732.5|34878.1|34728.1|14
1624871950000|2021-06-28 09:19:10|34881.8|34731.8|34885.5|34735.5|34894.5|34744.5|34881.8|34731.8|19
1624871960000|2021-06-28 09:19:20|34884.5|34734.5|34890.6|34740.6|34894.1|34744.1|34879.2|34729.2|27
1624871970000|2021-06-28 09:19:30|34890.8|34740.8|34893.6|34743.6|34895|34745|34890.5|34740.5|21
1624871980000|2021-06-28 09:19:40|34889.2|34739.2|34890.4|34740.4|34892.8|34742.8|34888.2|34738.2|18
1624871990000|2021-06-28 09:19:50|34892.8|34742.8|34894|34744|34894|34744|34892.8|34742.8|2
1624872000000|2021-06-28 09:20:00|34890.8|34740.8|34891|34741|34894|34744|34890.8|34740.8|12
1624872010000|2021-06-28 09:20:10|34890.9|34740.9|34879.6|34729.6|34890.9|34740.9|34879.6|34729.6|28
1624872020000|2021-06-28 09:20:20|34879.7|34729.7|34884.2|34734.2|34887.5|34737.5|34879.7|34729.7|8
1624872030000|2021-06-28 09:20:30|34885|34735|34883.6|34733.6|34887.3|34737.3|34883.6|34733.6|19
1624872040000|2021-06-28 09:20:40|34883.5|34733.5|34887.8|34737.8|34889.3|34739.3|34883.5|34733.5|11
1624872060000|2021-06-28 09:21:00|34886.4|34736.4|34887.9|34737.9|34888.1|34738.1|34886.4|34736.4|4
1624872070000|2021-06-28 09:21:10|34887.8|34737.8|34887.7|34737.7|34887.8|34737.8|34887.7|34737.7|2
1624872080000|2021-06-28 09:21:20|34893.3|34743.3|34891.7|34741.7|34893.3|34743.3|34889|34739|18
1624872090000|2021-06-28 09:21:30|34891.2|34741.2|34890.9|34740.9|34892.8|34742.8|34890.3|34740.3|17
1624872100000|2021-06-28 09:21:40|34892.8|34742.8|34890.4|34740.4|34892.8|34742.8|34890.4|34740.4|16
1624872110000|2021-06-28 09:21:50|34892.6|34742.6|34890.8|34740.8|34895.9|34745.9|34890.4|34740.4|22
1624872120000|2021-06-28 09:22:00|34890.9|34740.9|34926.8|34776.8|34926.8|34776.8|34890.7|34740.7|34
1624872130000|2021-06-28 09:22:10|34928.1|34778.1|34926.6|34776.6|34928.1|34778.1|34923.7|34773.7|20
1624872140000|2021-06-28 09:22:20|34928.7|34778.7|34944|34794|34945|34795|34925.6|34775.6|24
1624872150000|2021-06-28 09:22:30|34943.9|34793.9|34935.2|34785.2|34945|34795|34935.2|34785.2|35
1624872160000|2021-06-28 09:22:40|34931.5|34781.5|34923.7|34773.7|34932.3|34782.3|34923.7|34773.7|33
1624872170000|2021-06-28 09:22:50|34923.3|34773.3|34930.5|34780.5|34932.2|34782.2|34922.4|34772.4|29
1624872180000|2021-06-28 09:23:00|34929.9|34779.9|34929.6|34779.6|34930.1|34780.1|34929.6|34779.6|6
1624872190000|2021-06-28 09:23:10|34927.1|34777.1|34895.7|34745.7|34927.1|34777.1|34892|34742|28
1624872200000|2021-06-28 09:23:20|34896.3|34746.3|34897|34747|34901.4|34751.4|34896.3|34746.3|24
1624872210000|2021-06-28 09:23:30|34897.3|34747.3|34897.3|34747.3|34898.2|34748.2|34897.2|34747.2|9
1624872220000|2021-06-28 09:23:40|34897.7|34747.7|34895.8|34745.8|34897.9|34747.9|34895.6|34745.6|15
1624872230000|2021-06-28 09:23:50|34895.9|34745.9|34929.9|34779.9|34934|34784|34895.8|34745.8|15
1624872240000|2021-06-28 09:24:00|34930|34780|34935|34785|34939.5|34789.5|34926.3|34776.3|36
1624872250000|2021-06-28 09:24:10|34935.7|34785.7|34928.8|34778.8|34940|34790|34928.1|34778.1|32
1624872260000|2021-06-28 09:24:20|34925.9|34775.9|34922.6|34772.6|34929.3|34779.3|34922.6|34772.6|27
1624872270000|2021-06-28 09:24:30|34921.9|34771.9|34926.2|34776.2|34926.8|34776.8|34920.2|34770.2|22
1624872280000|2021-06-28 09:24:40|34929.3|34779.3|34925.8|34775.8|34930.9|34780.9|34924.4|34774.4|25
1624872290000|2021-06-28 09:24:50|34925.3|34775.3|34908.6|34758.6|34925.3|34775.3|34906.8|34756.8|9
1624872300000|2021-06-28 09:25:00|34907.9|34757.9|34907|34757|34922.5|34772.5|34906.3|34756.3|30
1624872310000|2021-06-28 09:25:10|34908.1|34758.1|34908.2|34758.2|34911.8|34761.8|34905.1|34755.1|18
1624872320000|2021-06-28 09:25:20|34907.1|34757.1|34899.5|34749.5|34907.8|34757.8|34899|34749|13
1624872330000|2021-06-28 09:25:30|34899.6|34749.6|34910.3|34760.3|34913.2|34763.2|34896.8|34746.8|16
1624872340000|2021-06-28 09:25:40|34909.9|34759.9|34903.3|34753.3|34912.3|34762.3|34901.7|34751.7|33
1624872350000|2021-06-28 09:25:50|34902.8|34752.8|34891.7|34741.7|34903.3|34753.3|34891.7|34741.7|27
1624872360000|2021-06-28 09:26:00|34891.8|34741.8|34892.2|34742.2|34909|34759|34891.8|34741.8|28
1624872370000|2021-06-28 09:26:10|34892.3|34742.3|34898.2|34748.2|34898.2|34748.2|34892.3|34742.3|24
1624872380000|2021-06-28 09:26:20|34896.1|34746.1|34893.1|34743.1|34896.1|34746.1|34893.1|34743.1|28
1624872390000|2021-06-28 09:26:30|34893|34743|34895.4|34745.4|34895.4|34745.4|34892.1|34742.1|16
1624872400000|2021-06-28 09:26:40|34898.4|34748.4|34903|34753|34903.1|34753.1|34897.5|34747.5|19
1624872410000|2021-06-28 09:26:50|34902|34752|34899.1|34749.1|34902|34752|34894.6|34744.6|11
1624872420000|2021-06-28 09:27:00|34899.2|34749.2|34908.7|34758.7|34913.4|34763.4|34897.9|34747.9|27
1624872430000|2021-06-28 09:27:10|34907.8|34757.8|34906.2|34756.2|34908|34758|34904.8|34754.8|15
1624872440000|2021-06-28 09:27:20|34908.4|34758.4|34913.7|34763.7|34913.7|34763.7|34908.4|34758.4|20
1624872450000|2021-06-28 09:27:30|34913.1|34763.1|34902.4|34752.4|34913.6|34763.6|34897.4|34747.4|9
1624872460000|2021-06-28 09:27:40|34903.5|34753.5|34900.7|34750.7|34903.5|34753.5|34900.6|34750.6|7
1624872470000|2021-06-28 09:27:50|34900.8|34750.8|34901.2|34751.2|34901.2|34751.2|34900.8|34750.8|5
1624872480000|2021-06-28 09:28:00|34901.3|34751.3|34912.3|34762.3|34913.3|34763.3|34901.3|34751.3|22
1624872490000|2021-06-28 09:28:10|34912.2|34762.2|34909.9|34759.9|34912.2|34762.2|34909.9|34759.9|30
1624872500000|2021-06-28 09:28:20|34909.6|34759.6|34911.8|34761.8|34911.8|34761.8|34899.2|34749.2|31
1624872510000|2021-06-28 09:28:30|34910.6|34760.6|34908.8|34758.8|34911.8|34761.8|34907.3|34757.3|29
1624872520000|2021-06-28 09:28:40|34908.9|34758.9|34914.3|34764.3|34914.3|34764.3|34908.8|34758.8|6
1624872530000|2021-06-28 09:28:50|34913.9|34763.9|34914.5|34764.5|34914.5|34764.5|34908.9|34758.9|19
1624872540000|2021-06-28 09:29:00|34913.7|34763.7|34912.4|34762.4|34920.2|34770.2|34912.4|34762.4|16
1624872550000|2021-06-28 09:29:10|34910.8|34760.8|34910|34760|34911.3|34761.3|34909.8|34759.8|10
1624872560000|2021-06-28 09:29:20|34908.6|34758.6|34918|34768|34918|34768|34907.9|34757.9|12
1624872570000|2021-06-28 09:29:30|34916.4|34766.4|34913.6|34763.6|34916.4|34766.4|34910|34760|25
1624872580000|2021-06-28 09:29:40|34913.5|34763.5|34912.1|34762.1|34914.3|34764.3|34911.2|34761.2|14
1624872590000|2021-06-28 09:29:50|34912.2|34762.2|34901.1|34751.1|34912.7|34762.7|34901.1|34751.1|18
1624872600000|2021-06-28 09:30:00|34901.8|34751.8|34900.6|34750.6|34903.4|34753.4|34900.6|34750.6|15
1624872610000|2021-06-28 09:30:10|34900.8|34750.8|34887|34737|34900.8|34750.8|34885.9|34735.9|21
1624872620000|2021-06-28 09:30:20|34887.9|34737.9|34899|34749|34902.8|34752.8|34887.7|34737.7|27
1624872630000|2021-06-28 09:30:30|34898.3|34748.3|34936.3|34786.3|34943.9|34793.9|34888.9|34738.9|31
1624872640000|2021-06-28 09:30:40|34946.2|34796.2|34951.6|34801.6|34953.5|34803.5|34944.6|34794.6|30
1624872650000|2021-06-28 09:30:50|34951.2|34801.2|34956.5|34806.5|34964.4|34814.4|34950.4|34800.4|28
1624872660000|2021-06-28 09:31:00|34955.5|34805.5|34973.2|34823.2|34973.4|34823.4|34955.4|34805.4|37
1624872670000|2021-06-28 09:31:10|34974.1|34824.1|35007.5|34857.5|35014.4|34864.4|34974.1|34824.1|39
1624872680000|2021-06-28 09:31:20|35007.4|34857.4|34994.8|34844.8|35007.6|34857.6|34991.9|34841.9|36
1624872690000|2021-06-28 09:31:30|34997.1|34847.1|34987.9|34837.9|34998|34848|34985.4|34835.4|23
1624872700000|2021-06-28 09:31:40|34986.1|34836.1|34990.4|34840.4|34992.7|34842.7|34986.1|34836.1|20
1624872710000|2021-06-28 09:31:50|34991.7|34841.7|34971.1|34821.1|34991.7|34841.7|34970|34820|25
1624872720000|2021-06-28 09:32:00|34970.6|34820.6|34961.1|34811.1|34970.9|34820.9|34958.8|34808.8|28
1624872730000|2021-06-28 09:32:10|34963.2|34813.2|34952.6|34802.6|34963.9|34813.9|34947.9|34797.9|21
1624872740000|2021-06-28 09:32:20|34952.1|34802.1|34919|34769|34952.1|34802.1|34913.8|34763.8|20
1624872750000|2021-06-28 09:32:30|34916.9|34766.9|34919.2|34769.2|34919.2|34769.2|34916.9|34766.9|5
1624872760000|2021-06-28 09:32:40|34919|34769|34911|34761|34919|34769|34911|34761|7
1624872770000|2021-06-28 09:32:50|34910.8|34760.8|34909.8|34759.8|34910.8|34760.8|34909.5|34759.5|4
1624872780000|2021-06-28 09:33:00|34910.4|34760.4|34899.1|34749.1|34910.4|34760.4|34899.1|34749.1|9
1624872790000|2021-06-28 09:33:10|34893.8|34743.8|34864.5|34714.5|34893.8|34743.8|34864.5|34714.5|29
1624872800000|2021-06-28 09:33:20|34863|34713|34855.9|34705.9|34885.9|34735.9|34854.1|34704.1|32
1624872810000|2021-06-28 09:33:30|34855.7|34705.7|34821.6|34671.6|34870|34720|34807.9|34657.9|36
1624872820000|2021-06-28 09:33:40|34821.8|34671.8|34819.6|34669.6|34835.7|34685.7|34817|34667|26
1624872830000|2021-06-28 09:33:50|34818.7|34668.7|34818.8|34668.8|34829.2|34679.2|34818.7|34668.7|22
1624872840000|2021-06-28 09:34:00|34822|34672|34807.6|34657.6|34829.5|34679.5|34807.6|34657.6|28
1624872850000|2021-06-28 09:34:10|34810.8|34660.8|34776.4|34626.4|34810.9|34660.9|34740.7|34590.7|39
1624872860000|2021-06-28 09:34:20|34775.8|34625.8|34725.7|34575.7|34777.7|34627.7|34723.6|34573.6|34
1624872870000|2021-06-28 09:34:30|34729.8|34579.8|34719.5|34569.5|34741.1|34591.1|34719.5|34569.5|27
1624872880000|2021-06-28 09:34:40|34717.1|34567.1|34716.3|34566.3|34720.6|34570.6|34707.5|34557.5|29
1624872890000|2021-06-28 09:34:50|34719.9|34569.9|34698.4|34548.4|34722.2|34572.2|34690.8|34540.8|30
1624872900000|2021-06-28 09:35:00|34698.2|34548.2|34727.2|34577.2|34728.4|34578.4|34691.2|34541.2|31
1624872910000|2021-06-28 09:35:10|34727.5|34577.5|34759.1|34609.1|34759.1|34609.1|34726.8|34576.8|29
1624872920000|2021-06-28 09:35:20|34753.8|34603.8|34757.9|34607.9|34759.6|34609.6|34751.9|34601.9|10
1624872930000|2021-06-28 09:35:30|34758.7|34608.7|34727.7|34577.7|34758.7|34608.7|34726.3|34576.3|24
1624872940000|2021-06-28 09:35:40|34728.6|34578.6|34729.5|34579.5|34729.6|34579.6|34714.8|34564.8|29
1624872950000|2021-06-28 09:35:50|34725.3|34575.3|34729.9|34579.9|34729.9|34579.9|34718|34568|20
1624872960000|2021-06-28 09:36:00|34729.3|34579.3|34744.5|34594.5|34744.5|34594.5|34729.3|34579.3|5
1624872970000|2021-06-28 09:36:10|34748.3|34598.3|34772.9|34622.9|34772.9|34622.9|34748.3|34598.3|19
1624872980000|2021-06-28 09:36:20|34773.4|34623.4|34746.3|34596.3|34773.4|34623.4|34746.3|34596.3|27
1624872990000|2021-06-28 09:36:30|34747.3|34597.3|34769.8|34619.8|34770.4|34620.4|34745.2|34595.2|25
1624873000000|2021-06-28 09:36:40|34769.9|34619.9|34759.7|34609.7|34769.9|34619.9|34758.9|34608.9|20
1624873010000|2021-06-28 09:36:50|34759.5|34609.5|34678.9|34528.9|34759.7|34609.7|34678.9|34528.9|33
1624873020000|2021-06-28 09:37:00|34674|34524|34678.1|34528.1|34693.4|34543.4|34671.1|34521.1|30
1624873030000|2021-06-28 09:37:10|34682.8|34532.8|34672.5|34522.5|34686.4|34536.4|34671.2|34521.2|37
1624873040000|2021-06-28 09:37:20|34673.4|34523.4|34682.7|34532.7|34684|34534|34673.3|34523.3|16
1624873050000|2021-06-28 09:37:30|34682.4|34532.4|34672.2|34522.2|34684|34534|34672.2|34522.2|6
1624873060000|2021-06-28 09:37:40|34675.8|34525.8|34679.4|34529.4|34679.4|34529.4|34675.8|34525.8|3
1624873070000|2021-06-28 09:37:50|34684|34534|34682.9|34532.9|34684|34534|34679.3|34529.3|11
1624873090000|2021-06-28 09:38:10|34683.8|34533.8|34683.2|34533.2|34684|34534|34683.2|34533.2|4
1624873100000|2021-06-28 09:38:20|34685.9|34535.9|34676.2|34526.2|34689|34539|34674.2|34524.2|30
1624873110000|2021-06-28 09:38:30|34676.8|34526.8|34666.4|34516.4|34677.1|34527.1|34664.3|34514.3|27
1624873120000|2021-06-28 09:38:40|34667.1|34517.1|34643.4|34493.4|34667.2|34517.2|34627.1|34477.1|28
1624873130000|2021-06-28 09:38:50|34642.7|34492.7|34655.9|34505.9|34661.8|34511.8|34640.1|34490.1|38
1624873140000|2021-06-28 09:39:00|34661.7|34511.7|34643.9|34493.9|34662.2|34512.2|34643.9|34493.9|25
1624873150000|2021-06-28 09:39:10|34644.1|34494.1|34671.2|34521.2|34673.6|34523.6|34643.9|34493.9|33
1624873160000|2021-06-28 09:39:20|34671.4|34521.4|34684.1|34534.1|34684.1|34534.1|34671.4|34521.4|31
1624873170000|2021-06-28 09:39:30|34682|34532|34672.7|34522.7|34688.7|34538.7|34672.7|34522.7|17
1624873180000|2021-06-28 09:39:40|34674|34524|34679.5|34529.5|34688|34538|34672.6|34522.6|28
1624873190000|2021-06-28 09:39:50|34681|34531|34667|34517|34685.1|34535.1|34659.1|34509.1|30
1624873200000|2021-06-28 09:40:00|34670.6|34520.6|34673.2|34523.2|34676.8|34526.8|34668.2|34518.2|30
1624873210000|2021-06-28 09:40:10|34673.5|34523.5|34680.4|34530.4|34685.7|34535.7|34673.5|34523.5|33
1624873220000|2021-06-28 09:40:20|34681.6|34531.6|34688.7|34538.7|34688.7|34538.7|34679.2|34529.2|18
1624873230000|2021-06-28 09:40:30|34686.3|34536.3|34689.6|34539.6|34692.2|34542.2|34686.3|34536.3|10
1624873240000|2021-06-28 09:40:40|34691.3|34541.3|34693.3|34543.3|34693.7|34543.7|34691.3|34541.3|14
1624873250000|2021-06-28 09:40:50|34692.5|34542.5|34705.1|34555.1|34710.1|34560.1|34691.9|34541.9|30
1624873260000|2021-06-28 09:41:00|34705.6|34555.6|34709.3|34559.3|34724.7|34574.7|34705.6|34555.6|35
1624873270000|2021-06-28 09:41:10|34709.6|34559.6|34704.6|34554.6|34715.4|34565.4|34704.6|34554.6|22
1624873280000|2021-06-28 09:41:20|34702.8|34552.8|34701.8|34551.8|34702.8|34552.8|34687.2|34537.2|32
1624873290000|2021-06-28 09:41:30|34701.9|34551.9|34713.7|34563.7|34721.8|34571.8|34701.9|34551.9|37
1624873300000|2021-06-28 09:41:40|34713.4|34563.4|34713.8|34563.8|34716.2|34566.2|34710.5|34560.5|34
1624873310000|2021-06-28 09:41:50|34714.3|34564.3|34695.5|34545.5|34714.3|34564.3|34683|34533|28
1624873320000|2021-06-28 09:42:00|34696.4|34546.4|34695.6|34545.6|34697.7|34547.7|34691|34541|24
1624873330000|2021-06-28 09:42:10|34695.4|34545.4|34689.3|34539.3|34695.8|34545.8|34689|34539|27
1624873340000|2021-06-28 09:42:20|34689.4|34539.4|34685.1|34535.1|34696.6|34546.6|34684.3|34534.3|25
1624873350000|2021-06-28 09:42:30|34685.3|34535.3|34687.8|34537.8|34693.7|34543.7|34683.2|34533.2|31
1624873360000|2021-06-28 09:42:40|34687.5|34537.5|34689.7|34539.7|34689.7|34539.7|34674.6|34524.6|31
1624873370000|2021-06-28 09:42:50|34690.2|34540.2|34690.6|34540.6|34694.9|34544.9|34687.2|34537.2|33
1624873380000|2021-06-28 09:43:00|34689.8|34539.8|34690.5|34540.5|34690.5|34540.5|34687.8|34537.8|28
1624873390000|2021-06-28 09:43:10|34690.6|34540.6|34678.6|34528.6|34703.6|34553.6|34677.7|34527.7|35
1624873400000|2021-06-28 09:43:20|34678.5|34528.5|34683|34533|34683|34533|34678.3|34528.3|34
1624873410000|2021-06-28 09:43:30|34683.1|34533.1|34685.6|34535.6|34689.2|34539.2|34679.1|34529.1|30
1624873420000|2021-06-28 09:43:40|34685.3|34535.3|34667.9|34517.9|34694.5|34544.5|34665.9|34515.9|33
1624873430000|2021-06-28 09:43:50|34667.8|34517.8|34673.3|34523.3|34673.3|34523.3|34660|34510|27
1624873440000|2021-06-28 09:44:00|34677.7|34527.7|34685.9|34535.9|34688.4|34538.4|34677.7|34527.7|28
1624873450000|2021-06-28 09:44:10|34685.6|34535.6|34674.8|34524.8|34685.6|34535.6|34660|34510|35
1624873460000|2021-06-28 09:44:20|34671.6|34521.6|34664.9|34514.9|34671.6|34521.6|34663.6|34513.6|36
1624873470000|2021-06-28 09:44:30|34664.6|34514.6|34666.2|34516.2|34667.5|34517.5|34663|34513|23
1624873480000|2021-06-28 09:44:40|34667.9|34517.9|34680.2|34530.2|34681.7|34531.7|34667.9|34517.9|27
1624873490000|2021-06-28 09:44:50|34680.4|34530.4|34686|34536|34688.1|34538.1|34680.4|34530.4|27
1624873500000|2021-06-28 09:45:00|34685.7|34535.7|34662.7|34512.7|34685.9|34535.9|34655|34505|29
1624873510000|2021-06-28 09:45:10|34662.1|34512.1|34683.9|34533.9|34683.9|34533.9|34662|34512|31
1624873520000|2021-06-28 09:45:20|34683.8|34533.8|34692.7|34542.7|34693|34543|34682.7|34532.7|35
1624873530000|2021-06-28 09:45:30|34692.4|34542.4|34682.2|34532.2|34695.9|34545.9|34678.4|34528.4|32
1624873540000|2021-06-28 09:45:40|34681.8|34531.8|34670.7|34520.7|34682|34532|34668.7|34518.7|35
1624873550000|2021-06-28 09:45:50|34670.4|34520.4|34684.9|34534.9|34690.2|34540.2|34670.4|34520.4|33
1624873560000|2021-06-28 09:46:00|34683.1|34533.1|34685.2|34535.2|34690.5|34540.5|34682.9|34532.9|36
1624873570000|2021-06-28 09:46:10|34685.1|34535.1|34683.8|34533.8|34685.7|34535.7|34682.9|34532.9|27
1624873580000|2021-06-28 09:46:20|34683.7|34533.7|34683.9|34533.9|34687.4|34537.4|34682.8|34532.8|20
1624873590000|2021-06-28 09:46:30|34682.6|34532.6|34686.4|34536.4|34688.7|34538.7|34682.6|34532.6|33
1624873600000|2021-06-28 09:46:40|34682.7|34532.7|34696.8|34546.8|34699.8|34549.8|34682.7|34532.7|31
1624873610000|2021-06-28 09:46:50|34695.5|34545.5|34706.1|34556.1|34714.9|34564.9|34695.5|34545.5|27
1624873620000|2021-06-28 09:47:00|34703|34553|34702.5|34552.5|34703|34553|34701|34551|9
1624873630000|2021-06-28 09:47:10|34702.1|34552.1|34666.2|34516.2|34702.1|34552.1|34659.6|34509.6|37
1624873640000|2021-06-28 09:47:20|34666.1|34516.1|34658|34508|34668.8|34518.8|34658|34508|33
1624873650000|2021-06-28 09:47:30|34657.3|34507.3|34655.4|34505.4|34663.7|34513.7|34655.4|34505.4|21
1624873660000|2021-06-28 09:47:40|34655.3|34505.3|34599.7|34449.7|34663.5|34513.5|34599.7|34449.7|31
1624873670000|2021-06-28 09:47:50|34597.3|34447.3|34594.8|34444.8|34597.3|34447.3|34576.1|34426.1|35
1624873680000|2021-06-28 09:48:00|34600.8|34450.8|34599.3|34449.3|34630.5|34480.5|34598.2|34448.2|28
1624873690000|2021-06-28 09:48:10|34600.5|34450.5|34589.6|34439.6|34600.5|34450.5|34582.8|34432.8|26
1624873700000|2021-06-28 09:48:20|34589.7|34439.7|34580.8|34430.8|34592|34442|34580.8|34430.8|24
1624873710000|2021-06-28 09:48:30|34582.4|34432.4|34562|34412|34582.5|34432.5|34562|34412|25
1624873720000|2021-06-28 09:48:40|34561.8|34411.8|34564.1|34414.1|34572.4|34422.4|34545.1|34395.1|31
1624873730000|2021-06-28 09:48:50|34551.3|34401.3|34547.9|34397.9|34561|34411|34541.3|34391.3|30
1624873740000|2021-06-28 09:49:00|34547|34397|34533.1|34383.1|34550.9|34400.9|34529.3|34379.3|31
1624873750000|2021-06-28 09:49:10|34528|34378|34512.4|34362.4|34528|34378|34512.4|34362.4|16
1624873760000|2021-06-28 09:49:20|34508.7|34358.7|34463.5|34313.5|34508.7|34358.7|34463.5|34313.5|33
1624873770000|2021-06-28 09:49:30|34461.9|34311.9|34458|34308|34463|34313|34439.6|34289.6|35
1624873780000|2021-06-28 09:49:40|34443.1|34293.1|34458.7|34308.7|34459.3|34309.3|34442.1|34292.1|27
1624873790000|2021-06-28 09:49:50|34463.5|34313.5|34486.3|34336.3|34488.9|34338.9|34463.5|34313.5|32
1624873800000|2021-06-28 09:50:00|34485.9|34335.9|34456.8|34306.8|34485.9|34335.9|34454.8|34304.8|28
1624873810000|2021-06-28 09:50:10|34457.8|34307.8|34469.1|34319.1|34477.2|34327.2|34457.8|34307.8|33
1624873820000|2021-06-28 09:50:20|34458.6|34308.6|34463.4|34313.4|34469.7|34319.7|34458.6|34308.6|36
1624873830000|2021-06-28 09:50:30|34463.6|34313.6|34458.8|34308.8|34465.3|34315.3|34458.8|34308.8|29
1624873840000|2021-06-28 09:50:40|34458.2|34308.2|34465.6|34315.6|34469.2|34319.2|34456.8|34306.8|19
1624873850000|2021-06-28 09:50:50|34465|34315|34429.7|34279.7|34467.8|34317.8|34429.6|34279.6|31
1624873860000|2021-06-28 09:51:00|34429.2|34279.2|34426.7|34276.7|34430.7|34280.7|34426.7|34276.7|13
1624873870000|2021-06-28 09:51:10|34425|34275|34435.1|34285.1|34447|34297|34425|34275|27
1624873880000|2021-06-28 09:51:20|34435.3|34285.3|34446.8|34296.8|34447.5|34297.5|34435.3|34285.3|27
1624873890000|2021-06-28 09:51:30|34446.4|34296.4|34449.7|34299.7|34449.7|34299.7|34443.8|34293.8|12
1624873900000|2021-06-28 09:51:40|34445.8|34295.8|34474.9|34324.9|34474.9|34324.9|34440.7|34290.7|26
1624873910000|2021-06-28 09:51:50|34475.2|34325.2|34477.9|34327.9|34477.9|34327.9|34468.6|34318.6|13
1624873920000|2021-06-28 09:52:00|34477.8|34327.8|34455|34305|34477.8|34327.8|34449.3|34299.3|16
1624873930000|2021-06-28 09:52:10|34454.8|34304.8|34443.8|34293.8|34454.9|34304.9|34440.5|34290.5|29
1624873940000|2021-06-28 09:52:20|34450.8|34300.8|34439.9|34289.9|34452.7|34302.7|34429.9|34279.9|22
1624873950000|2021-06-28 09:52:30|34440.4|34290.4|34458.5|34308.5|34459.1|34309.1|34440.4|34290.4|36
1624873960000|2021-06-28 09:52:40|34459.1|34309.1|34473.9|34323.9|34473.9|34323.9|34459.1|34309.1|27
1624873970000|2021-06-28 09:52:50|34473.7|34323.7|34472|34322|34475.1|34325.1|34468.9|34318.9|36
1624873980000|2021-06-28 09:53:00|34471.1|34321.1|34470.5|34320.5|34473.2|34323.2|34468.6|34318.6|25
1624873990000|2021-06-28 09:53:10|34470.6|34320.6|34468.7|34318.7|34471.6|34321.6|34468.7|34318.7|11
1624874000000|2021-06-28 09:53:20|34468.8|34318.8|34458.7|34308.7|34472.4|34322.4|34458.7|34308.7|20
1624874010000|2021-06-28 09:53:30|34458.4|34308.4|34452.7|34302.7|34458.7|34308.7|34449.3|34299.3|14
1624874020000|2021-06-28 09:53:40|34453.4|34303.4|34455.4|34305.4|34455.4|34305.4|34453.4|34303.4|7
1624874030000|2021-06-28 09:53:50|34454.8|34304.8|34454.6|34304.6|34455.2|34305.2|34450.9|34300.9|18
1624874040000|2021-06-28 09:54:00|34450.2|34300.2|34444.2|34294.2|34454.4|34304.4|34444.2|34294.2|31
1624874050000|2021-06-28 09:54:10|34445|34295|34455.4|34305.4|34456.4|34306.4|34445|34295|23
1624874060000|2021-06-28 09:54:20|34455.5|34305.5|34466.7|34316.7|34467.8|34317.8|34455.5|34305.5|19
1624874070000|2021-06-28 09:54:30|34468.3|34318.3|34472.4|34322.4|34472.8|34322.8|34468.3|34318.3|18
1624874080000|2021-06-28 09:54:40|34472.6|34322.6|34471.9|34321.9|34473.9|34323.9|34469.7|34319.7|11
1624874090000|2021-06-28 09:54:50|34472.1|34322.1|34476.9|34326.9|34477.1|34327.1|34472.1|34322.1|21
1624874100000|2021-06-28 09:55:00|34477|34327|34488|34338|34488.2|34338.2|34476.9|34326.9|14
1624874110000|2021-06-28 09:55:10|34489|34339|34486.4|34336.4|34489.1|34339.1|34484.2|34334.2|23
1624874120000|2021-06-28 09:55:20|34488.8|34338.8|34491|34341|34494.3|34344.3|34488.8|34338.8|20
1624874130000|2021-06-28 09:55:30|34491.2|34341.2|34505.6|34355.6|34506.5|34356.5|34490.7|34340.7|27
1624874140000|2021-06-28 09:55:40|34505.9|34355.9|34507.4|34357.4|34510.4|34360.4|34505.6|34355.6|37
1624874150000|2021-06-28 09:55:50|34507.2|34357.2|34507.4|34357.4|34508.7|34358.7|34507|34357|10
1624874160000|2021-06-28 09:56:00|34507.3|34357.3|34485.1|34335.1|34508.4|34358.4|34485.1|34335.1|20
1624874170000|2021-06-28 09:56:10|34475|34325|34488.7|34338.7|34488.7|34338.7|34470.3|34320.3|35
1624874180000|2021-06-28 09:56:20|34496.9|34346.9|34510.2|34360.2|34510.8|34360.8|34496.9|34346.9|35
1624874190000|2021-06-28 09:56:30|34512.3|34362.3|34521.4|34371.4|34521.4|34371.4|34511.5|34361.5|25
1624874200000|2021-06-28 09:56:40|34520.2|34370.2|34517.6|34367.6|34523.6|34373.6|34516.1|34366.1|26
1624874210000|2021-06-28 09:56:50|34517.8|34367.8|34519.8|34369.8|34521.4|34371.4|34517.6|34367.6|16
1624874220000|2021-06-28 09:57:00|34519.5|34369.5|34511.6|34361.6|34519.6|34369.6|34498.4|34348.4|23
1624874230000|2021-06-28 09:57:10|34511.2|34361.2|34527.2|34377.2|34527.2|34377.2|34508.4|34358.4|32
1624874240000|2021-06-28 09:57:20|34527.5|34377.5|34544.8|34394.8|34544.8|34394.8|34526.8|34376.8|30
1624874250000|2021-06-28 09:57:30|34544.5|34394.5|34540.5|34390.5|34547.8|34397.8|34533.4|34383.4|31
1624874260000|2021-06-28 09:57:40|34540.3|34390.3|34540|34390|34540.3|34390.3|34537.2|34387.2|19
1624874270000|2021-06-28 09:57:50|34537.7|34387.7|34526.4|34376.4|34540|34390|34526.4|34376.4|10
1624874280000|2021-06-28 09:58:00|34528.2|34378.2|34510.4|34360.4|34533.1|34383.1|34508.3|34358.3|26
1624874290000|2021-06-28 09:58:10|34500.9|34350.9|34498.3|34348.3|34501.1|34351.1|34492.4|34342.4|21
1624874300000|2021-06-28 09:58:20|34498.5|34348.5|34516.8|34366.8|34516.8|34366.8|34498.3|34348.3|31
1624874310000|2021-06-28 09:58:30|34516.9|34366.9|34519.7|34369.7|34524.1|34374.1|34516.9|34366.9|17
1624874320000|2021-06-28 09:58:40|34520.6|34370.6|34498.9|34348.9|34524.5|34374.5|34495.4|34345.4|26
1624874330000|2021-06-28 09:58:50|34499.5|34349.5|34504|34354|34507.1|34357.1|34499.4|34349.4|33
1624874340000|2021-06-28 09:59:00|34503|34353|34483.2|34333.2|34503|34353|34483.2|34333.2|33
1624874350000|2021-06-28 09:59:10|34483|34333|34460.1|34310.1|34497.6|34347.6|34459.6|34309.6|23
1624874360000|2021-06-28 09:59:20|34459|34309|34463.7|34313.7|34468.8|34318.8|34456.5|34306.5|26
1624874370000|2021-06-28 09:59:30|34464.7|34314.7|34475.9|34325.9|34475.9|34325.9|34464.2|34314.2|19
1624874380000|2021-06-28 09:59:40|34472.2|34322.2|34482.8|34332.8|34489.2|34339.2|34472.2|34322.2|20
1624874390000|2021-06-28 09:59:50|34483.7|34333.7|34473.3|34323.3|34488.2|34338.2|34473.3|34323.3|22
1624874400000|2021-06-28 10:00:00|34473.2|34323.2|34502|34352|34508.3|34358.3|34473|34323|34
1624874410000|2021-06-28 10:00:10|34501|34351|34519.4|34369.4|34519.7|34369.7|34500.1|34350.1|19
1624874420000|2021-06-28 10:00:20|34518|34368|34517.3|34367.3|34520.4|34370.4|34517.3|34367.3|20
1624874430000|2021-06-28 10:00:30|34518.2|34368.2|34527.8|34377.8|34528|34378|34517.9|34367.9|29
1624874440000|2021-06-28 10:00:40|34530.9|34380.9|34538.1|34388.1|34540.3|34390.3|34530.4|34380.4|31
1624874450000|2021-06-28 10:00:50|34537.9|34387.9|34550.6|34400.6|34552.1|34402.1|34537.9|34387.9|27
1624874460000|2021-06-28 10:01:00|34551.2|34401.2|34539.1|34389.1|34553.1|34403.1|34539.1|34389.1|25
1624874470000|2021-06-28 10:01:10|34539.5|34389.5|34533.6|34383.6|34539.5|34389.5|34533.1|34383.1|15
1624874480000|2021-06-28 10:01:20|34534|34384|34515.2|34365.2|34536.5|34386.5|34512.9|34362.9|24
1624874490000|2021-06-28 10:01:30|34512.3|34362.3|34493.3|34343.3|34512.3|34362.3|34493.2|34343.2|26
1624874500000|2021-06-28 10:01:40|34498.3|34348.3|34523.2|34373.2|34523.2|34373.2|34498.3|34348.3|34
1624874510000|2021-06-28 10:01:50|34523.7|34373.7|34535.1|34385.1|34535.1|34385.1|34523.6|34373.6|24
1624874520000|2021-06-28 10:02:00|34536.5|34386.5|34551.3|34401.3|34551.3|34401.3|34536.5|34386.5|17
1624874530000|2021-06-28 10:02:10|34553.5|34403.5|34546.9|34396.9|34557|34407|34546.9|34396.9|14
1624874540000|2021-06-28 10:02:20|34551.8|34401.8|34559.3|34409.3|34564.9|34414.9|34541.5|34391.5|27
1624874550000|2021-06-28 10:02:30|34559.6|34409.6|34558.6|34408.6|34559.6|34409.6|34553.7|34403.7|19
1624874560000|2021-06-28 10:02:40|34558.9|34408.9|34551.5|34401.5|34569.6|34419.6|34549.5|34399.5|24
1624874570000|2021-06-28 10:02:50|34550.5|34400.5|34545.8|34395.8|34552.6|34402.6|34536.4|34386.4|29
1624874580000|2021-06-28 10:03:00|34545.7|34395.7|34548.1|34398.1|34548.1|34398.1|34545.6|34395.6|28
1624874590000|2021-06-28 10:03:10|34550.1|34400.1|34554.7|34404.7|34555.2|34405.2|34550|34400|28
1624874600000|2021-06-28 10:03:20|34554.4|34404.4|34554.4|34404.4|34555.8|34405.8|34553.1|34403.1|25
1624874610000|2021-06-28 10:03:30|34555|34405|34558.8|34408.8|34558.8|34408.8|34555|34405|6
1624874620000|2021-06-28 10:03:40|34561.1|34411.1|34550.4|34400.4|34565.6|34415.6|34549.4|34399.4|17
1624874630000|2021-06-28 10:03:50|34550.5|34400.5|34550.5|34400.5|34550.6|34400.6|34550.5|34400.5|3
1624874640000|2021-06-28 10:04:00|34548.6|34398.6|34530.5|34380.5|34548.6|34398.6|34530|34380|22
1624874650000|2021-06-28 10:04:10|34529.9|34379.9|34520.9|34370.9|34529.9|34379.9|34517.6|34367.6|23
1624874660000|2021-06-28 10:04:20|34519.7|34369.7|34507.5|34357.5|34521.9|34371.9|34507.3|34357.3|33
1624874670000|2021-06-28 10:04:30|34505.9|34355.9|34488|34338|34507.7|34357.7|34477.4|34327.4|26
1624874680000|2021-06-28 10:04:40|34487.5|34337.5|34458|34308|34487.5|34337.5|34444.5|34294.5|37
1624874690000|2021-06-28 10:04:50|34453.6|34303.6|34459.4|34309.4|34459.8|34309.8|34444.8|34294.8|34
1624874700000|2021-06-28 10:05:00|34459.7|34309.7|34289.2|34139.2|34463.6|34313.6|34272.4|34122.4|38
1624874710000|2021-06-28 10:05:10|34294.8|34144.8|34346.3|34196.3|34346.7|34196.7|34294.8|34144.8|36
1624874720000|2021-06-28 10:05:20|34346.2|34196.2|34310|34160|34346.2|34196.2|34288.5|34138.5|37
1624874730000|2021-06-28 10:05:30|34310.9|34160.9|34301|34151|34317.8|34167.8|34297|34147|36
1624874740000|2021-06-28 10:05:40|34298.9|34148.9|34316.2|34166.2|34316.2|34166.2|34293.7|34143.7|28
1624874750000|2021-06-28 10:05:50|34312.7|34162.7|34232.1|34082.1|34312.7|34162.7|34232.1|34082.1|37
1624874760000|2021-06-28 10:06:00|34225.4|34075.4|34274.3|34124.3|34281.6|34131.6|34220.8|34070.8|39
1624874770000|2021-06-28 10:06:10|34269.7|34119.7|34292.4|34142.4|34302|34152|34266.7|34116.7|31
1624874780000|2021-06-28 10:06:20|34292.9|34142.9|34278.3|34128.3|34293.6|34143.6|34275.1|34125.1|30
1624874790000|2021-06-28 10:06:30|34279.6|34129.6|34304.9|34154.9|34304.9|34154.9|34275.8|34125.8|28
1624874800000|2021-06-28 10:06:40|34306.2|34156.2|34322.5|34172.5|34322.5|34172.5|34305.1|34155.1|31
1624874810000|2021-06-28 10:06:50|34323.5|34173.5|34309.4|34159.4|34327.6|34177.6|34303.3|34153.3|39
1624874820000|2021-06-28 10:07:00|34310.7|34160.7|34324.4|34174.4|34325.9|34175.9|34310.7|34160.7|36
1624874830000|2021-06-28 10:07:10|34325.8|34175.8|34358|34208|34358|34208|34325.5|34175.5|30
1624874840000|2021-06-28 10:07:20|34357|34207|34318.4|34168.4|34358.6|34208.6|34313.6|34163.6|29
1624874850000|2021-06-28 10:07:30|34318|34168|34291.3|34141.3|34319.6|34169.6|34291.2|34141.2|27
1624874860000|2021-06-28 10:07:40|34296|34146|34301|34151|34309.5|34159.5|34295.9|34145.9|36
1624874870000|2021-06-28 10:07:50|34301.8|34151.8|34285.2|34135.2|34301.8|34151.8|34282.3|34132.3|35
1624874880000|2021-06-28 10:08:00|34284.8|34134.8|34281.5|34131.5|34302.3|34152.3|34277.7|34127.7|33
1624874890000|2021-06-28 10:08:10|34280.9|34130.9|34268.7|34118.7|34298.5|34148.5|34266.4|34116.4|36
1624874900000|2021-06-28 10:08:20|34268.5|34118.5|34284.5|34134.5|34288.1|34138.1|34268.5|34118.5|35
1624874910000|2021-06-28 10:08:30|34284.2|34134.2|34277.7|34127.7|34287.5|34137.5|34268.7|34118.7|33
1624874920000|2021-06-28 10:08:40|34276.9|34126.9|34269.1|34119.1|34286.9|34136.9|34269.1|34119.1|28
1624874940000|2021-06-28 10:09:00|34261|34111|34291.3|34141.3|34296.5|34146.5|34259.3|34109.3|19
1624874950000|2021-06-28 10:09:10|34290.2|34140.2|34277.1|34127.1|34290.2|34140.2|34267.2|34117.2|9
1624874960000|2021-06-28 10:09:20|34278.7|34128.7|34299.7|34149.7|34300.6|34150.6|34277.1|34127.1|29
1624874970000|2021-06-28 10:09:30|34298.2|34148.2|34316.1|34166.1|34320.2|34170.2|34291.2|34141.2|33
1624874980000|2021-06-28 10:09:40|34308.8|34158.8|34303.7|34153.7|34321.9|34171.9|34302.5|34152.5|37
1624874990000|2021-06-28 10:09:50|34306.7|34156.7|34309.3|34159.3|34312.2|34162.2|34305.1|34155.1|37
1624875000000|2021-06-28 10:10:00|34309.6|34159.6|34319.7|34169.7|34319.8|34169.8|34304.3|34154.3|34
1624875010000|2021-06-28 10:10:10|34320|34170|34339.5|34189.5|34340.3|34190.3|34319.7|34169.7|36
1624875020000|2021-06-28 10:10:20|34341.3|34191.3|34347.4|34197.4|34349|34199|34341.3|34191.3|28
1624875030000|2021-06-28 10:10:30|34352.8|34202.8|34357.6|34207.6|34360.4|34210.4|34339.7|34189.7|37
1624875040000|2021-06-28 10:10:40|34353.6|34203.6|34346.3|34196.3|34357.5|34207.5|34334.1|34184.1|25
1624875050000|2021-06-28 10:10:50|34348.7|34198.7|34352.6|34202.6|34353.6|34203.6|34348.7|34198.7|21
1624875060000|2021-06-28 10:11:00|34351.9|34201.9|34350.1|34200.1|34351.9|34201.9|34349.2|34199.2|21
1624875070000|2021-06-28 10:11:10|34349.1|34199.1|34339.6|34189.6|34351.9|34201.9|34334.9|34184.9|28
1624875080000|2021-06-28 10:11:20|34339.7|34189.7|34325.3|34175.3|34355.4|34205.4|34325.3|34175.3|36
1624875090000|2021-06-28 10:11:30|34318.6|34168.6|34310.9|34160.9|34320.5|34170.5|34298|34148|27
1624875100000|2021-06-28 10:11:40|34312.5|34162.5|34300.3|34150.3|34315.1|34165.1|34294.8|34144.8|28
1624875110000|2021-06-28 10:11:50|34300.2|34150.2|34310.3|34160.3|34319.8|34169.8|34300.2|34150.2|35
1624875120000|2021-06-28 10:12:00|34311.5|34161.5|34304.4|34154.4|34314.9|34164.9|34296.9|34146.9|30
1624875130000|2021-06-28 10:12:10|34303.8|34153.8|34308.9|34158.9|34315.3|34165.3|34303.7|34153.7|16
1624875140000|2021-06-28 10:12:20|34308.8|34158.8|34318.7|34168.7|34319|34169|34304.3|34154.3|34
1624875150000|2021-06-28 10:12:30|34323|34173|34334.3|34184.3|34337.4|34187.4|34321.5|34171.5|30
1624875160000|2021-06-28 10:12:40|34332|34182|34331.6|34181.6|34340.5|34190.5|34330.3|34180.3|31
1624875170000|2021-06-28 10:12:50|34328.4|34178.4|34328.4|34178.4|34332.6|34182.6|34319.1|34169.1|31
1624875180000|2021-06-28 10:13:00|34319.8|34169.8|34351|34201|34351|34201|34318.1|34168.1|28
1624875190000|2021-06-28 10:13:10|34356.1|34206.1|34371.2|34221.2|34371.2|34221.2|34352.7|34202.7|30
1624875200000|2021-06-28 10:13:20|34372.1|34222.1|34366.5|34216.5|34377.5|34227.5|34366.2|34216.2|16
1624875210000|2021-06-28 10:13:30|34366.7|34216.7|34360.4|34210.4|34369|34219|34358.8|34208.8|22
1624875220000|2021-06-28 10:13:40|34358.9|34208.9|34357.7|34207.7|34363|34213|34357.3|34207.3|26
1624875230000|2021-06-28 10:13:50|34357.3|34207.3|34350.9|34200.9|34357.9|34207.9|34346.5|34196.5|35
1624875240000|2021-06-28 10:14:00|34348.3|34198.3|34326.5|34176.5|34359.1|34209.1|34326.5|34176.5|35
1624875250000|2021-06-28 10:14:10|34327.5|34177.5|34323.8|34173.8|34333.6|34183.6|34318.8|34168.8|33
1624875260000|2021-06-28 10:14:20|34325|34175|34302.8|34152.8|34328.8|34178.8|34300|34150|35
1624875270000|2021-06-28 10:14:30|34301.3|34151.3|34306.8|34156.8|34310.1|34160.1|34301.3|34151.3|34
1624875280000|2021-06-28 10:14:40|34306.6|34156.6|34295|34145|34309.6|34159.6|34295|34145|29
1624875290000|2021-06-28 10:14:50|34292.4|34142.4|34301.5|34151.5|34301.5|34151.5|34292.2|34142.2|34
1624875300000|2021-06-28 10:15:00|34300.9|34150.9|34280.7|34130.7|34300.9|34150.9|34279.5|34129.5|29
1624875310000|2021-06-28 10:15:10|34281.1|34131.1|34279.4|34129.4|34282.7|34132.7|34279.3|34129.3|19
1624875320000|2021-06-28 10:15:20|34278.3|34128.3|34280.2|34130.2|34280.9|34130.9|34274.9|34124.9|12
1624875330000|2021-06-28 10:15:30|34279.6|34129.6|34271.2|34121.2|34279.6|34129.6|34271.2|34121.2|14
1624875340000|2021-06-28 10:15:40|34274.5|34124.5|34255.9|34105.9|34274.5|34124.5|34244.9|34094.9|38
1624875350000|2021-06-28 10:15:50|34253.8|34103.8|34241.2|34091.2|34253.8|34103.8|34240.1|34090.1|32
1624875360000|2021-06-28 10:16:00|34240.9|34090.9|34225.1|34075.1|34241.6|34091.6|34218|34068|32
1624875370000|2021-06-28 10:16:10|34224.1|34074.1|34245.7|34095.7|34247|34097|34218.8|34068.8|36
1624875380000|2021-06-28 10:16:20|34243.6|34093.6|34247.2|34097.2|34261|34111|34241.2|34091.2|33
1624875390000|2021-06-28 10:16:30|34244.3|34094.3|34249.4|34099.4|34249.4|34099.4|34244.3|34094.3|12
1624875400000|2021-06-28 10:16:40|34249.1|34099.1|34264.5|34114.5|34264.9|34114.9|34241.2|34091.2|30
1624875410000|2021-06-28 10:16:50|34269.6|34119.6|34275|34125|34284.5|34134.5|34268.2|34118.2|36
1624875420000|2021-06-28 10:17:00|34268.5|34118.5|34302.8|34152.8|34303|34153|34268.5|34118.5|30
1624875430000|2021-06-28 10:17:10|34302.7|34152.7|34335.1|34185.1|34335.1|34185.1|34302.7|34152.7|34
1624875440000|2021-06-28 10:17:20|34332.5|34182.5|34326.5|34176.5|34332.5|34182.5|34322.9|34172.9|25
1624875450000|2021-06-28 10:17:30|34323.3|34173.3|34328.6|34178.6|34328.6|34178.6|34323.3|34173.3|22
1624875460000|2021-06-28 10:17:40|34328.2|34178.2|34336.7|34186.7|34348.6|34198.6|34321.8|34171.8|30
1624875470000|2021-06-28 10:17:50|34339|34189|34350.7|34200.7|34350.8|34200.8|34338|34188|34
1624875480000|2021-06-28 10:18:00|34353.1|34203.1|34361.1|34211.1|34361.1|34211.1|34353|34203|31
1624875490000|2021-06-28 10:18:10|34360.4|34210.4|34345|34195|34360.4|34210.4|34342.1|34192.1|34
1624875500000|2021-06-28 10:18:20|34343.4|34193.4|34354.5|34204.5|34354.5|34204.5|34341.7|34191.7|14
1624875510000|2021-06-28 10:18:30|34354.7|34204.7|34375.5|34225.5|34376.3|34226.3|34354.7|34204.7|28
1624875520000|2021-06-28 10:18:40|34376.4|34226.4|34354.3|34204.3|34382.1|34232.1|34354.3|34204.3|36
1624875530000|2021-06-28 10:18:50|34362.2|34212.2|34376.9|34226.9|34376.9|34226.9|34355.8|34205.8|36
1624875540000|2021-06-28 10:19:00|34378.7|34228.7|34383.9|34233.9|34384.5|34234.5|34375.9|34225.9|36
1624875550000|2021-06-28 10:19:10|34382.4|34232.4|34368.8|34218.8|34382.4|34232.4|34363|34213|36
1624875560000|2021-06-28 10:19:20|34367.5|34217.5|34358.9|34208.9|34367.5|34217.5|34355.7|34205.7|37
1624875570000|2021-06-28 10:19:30|34359|34209|34356|34206|34359.6|34209.6|34355.9|34205.9|31
1624875580000|2021-06-28 10:19:40|34355.9|34205.9|34366.2|34216.2|34367.5|34217.5|34355.9|34205.9|34
1624875590000|2021-06-28 10:19:50|34367|34217|34339.6|34189.6|34367|34217|34339.6|34189.6|33
1624875600000|2021-06-28 10:20:00|34339.8|34189.8|34325.1|34175.1|34339.8|34189.8|34320.2|34170.2|36
1624875610000|2021-06-28 10:20:10|34322.7|34172.7|34315|34165|34323.7|34173.7|34311.4|34161.4|32
1624875620000|2021-06-28 10:20:20|34315.9|34165.9|34317.6|34167.6|34318.7|34168.7|34309.6|34159.6|37
1624875630000|2021-06-28 10:20:30|34318.9|34168.9|34323.1|34173.1|34337.2|34187.2|34318.4|34168.4|35
1624875640000|2021-06-28 10:20:40|34313|34163|34314.7|34164.7|34324.9|34174.9|34313|34163|37
1624875650000|2021-06-28 10:20:50|34313.8|34163.8|34319.7|34169.7|34320|34170|34313.8|34163.8|31
1624875660000|2021-06-28 10:21:00|34322.3|34172.3|34337.1|34187.1|34338.1|34188.1|34322.3|34172.3|32
1624875670000|2021-06-28 10:21:10|34337.3|34187.3|34348.9|34198.9|34351.4|34201.4|34337.3|34187.3|33
1624875680000|2021-06-28 10:21:20|34348|34198|34352.9|34202.9|34352.9|34202.9|34348|34198|26
1624875690000|2021-06-28 10:21:30|34352.3|34202.3|34355.4|34205.4|34355.4|34205.4|34348.2|34198.2|25
1624875700000|2021-06-28 10:21:40|34355.9|34205.9|34346|34196|34355.9|34205.9|34344.6|34194.6|24
1624875710000|2021-06-28 10:21:50|34347.5|34197.5|34335.3|34185.3|34349.7|34199.7|34334|34184|24
1624875720000|2021-06-28 10:22:00|34336.2|34186.2|34318.9|34168.9|34336.2|34186.2|34318.9|34168.9|24
1624875730000|2021-06-28 10:22:10|34322.4|34172.4|34320.2|34170.2|34322.4|34172.4|34319.1|34169.1|22
1624875740000|2021-06-28 10:22:20|34328.2|34178.2|34290.5|34140.5|34330.4|34180.4|34290.5|34140.5|32
1624875750000|2021-06-28 10:22:30|34295.8|34145.8|34264.5|34114.5|34295.8|34145.8|34264.5|34114.5|36
1624875760000|2021-06-28 10:22:40|34261.6|34111.6|34264.6|34114.6|34265.8|34115.8|34252.4|34102.4|38
1624875770000|2021-06-28 10:22:50|34267.6|34117.6|34191.2|34041.2|34267.6|34117.6|34191.2|34041.2|36
1624875780000|2021-06-28 10:23:00|34187.9|34037.9|34233.5|34083.5|34233.7|34083.7|34181.3|34031.3|40
1624875790000|2021-06-28 10:23:10|34233.8|34083.8|34207.7|34057.7|34236.3|34086.3|34206.7|34056.7|34
1624875800000|2021-06-28 10:23:20|34207.9|34057.9|34185.5|34035.5|34224.3|34074.3|34182.1|34032.1|30
1624875810000|2021-06-28 10:23:30|34185.4|34035.4|34174|34024|34186.7|34036.7|34163.3|34013.3|35
1624875820000|2021-06-28 10:23:40|34176|34026|34141.1|33991.1|34178.1|34028.1|34130.7|33980.7|30
1624875830000|2021-06-28 10:23:50|34140.1|33990.1|34138.3|33988.3|34141.1|33991.1|34128.9|33978.9|31
1624875840000|2021-06-28 10:24:00|34142.5|33992.5|34167.4|34017.4|34167.4|34017.4|34142.5|33992.5|35
1624875850000|2021-06-28 10:24:10|34169|34019|34191.7|34041.7|34192.2|34042.2|34162.3|34012.3|24
1624875860000|2021-06-28 10:24:20|34185.1|34035.1|34156.9|34006.9|34191.7|34041.7|34153.2|34003.2|33
1624875870000|2021-06-28 10:24:30|34157.1|34007.1|34142.6|33992.6|34157.1|34007.1|34142.4|33992.4|30
1624875880000|2021-06-28 10:24:40|34142.8|33992.8|34121.5|33971.5|34142.9|33992.9|34116.6|33966.6|31
1624875890000|2021-06-28 10:24:50|34115.6|33965.6|34124.3|33974.3|34124.3|33974.3|34100.8|33950.8|38
1624875900000|2021-06-28 10:25:00|34124.7|33974.7|34149.9|33999.9|34150.8|34000.8|34120.2|33970.2|32
1624875910000|2021-06-28 10:25:10|34147.4|33997.4|34150.6|34000.6|34157.7|34007.7|34144.9|33994.9|36
1624875920000|2021-06-28 10:25:20|34149.4|33999.4|34125.3|33975.3|34151.2|34001.2|34124.2|33974.2|33
1624875930000|2021-06-28 10:25:30|34128.7|33978.7|34151.9|34001.9|34151.9|34001.9|34128.1|33978.1|37
1624875940000|2021-06-28 10:25:40|34155.3|34005.3|34139.3|33989.3|34156.5|34006.5|34138.6|33988.6|28
1624875950000|2021-06-28 10:25:50|34140.8|33990.8|34121.3|33971.3|34150|34000|34097.8|33947.8|36
1624875960000|2021-06-28 10:26:00|34121.2|33971.2|34103.7|33953.7|34122.2|33972.2|34102.2|33952.2|34
1624875970000|2021-06-28 10:26:10|34106.1|33956.1|34112.5|33962.5|34112.5|33962.5|34103.8|33953.8|19
1624875980000|2021-06-28 10:26:20|34114.6|33964.6|34135.5|33985.5|34135.5|33985.5|34114.6|33964.6|20
1624875990000|2021-06-28 10:26:30|34134.1|33984.1|34108.7|33958.7|34134.1|33984.1|34104.8|33954.8|26
1624876000000|2021-06-28 10:26:40|34108.6|33958.6|34119.1|33969.1|34132.9|33982.9|34094|33944|30
1624876010000|2021-06-28 10:26:50|34114.4|33964.4|34074.7|33924.7|34114.4|33964.4|34059.7|33909.7|38
1624876020000|2021-06-28 10:27:00|34072.1|33922.1|34096.9|33946.9|34097|33947|34063.6|33913.6|36
1624876030000|2021-06-28 10:27:10|34106.5|33956.5|34111.6|33961.6|34113.9|33963.9|34099.8|33949.8|25
1624876040000|2021-06-28 10:27:20|34111.9|33961.9|34108|33958|34113.3|33963.3|34108|33958|32
1624876050000|2021-06-28 10:27:30|34109.1|33959.1|34172.1|34022.1|34172.1|34022.1|34109.1|33959.1|35
1624876060000|2021-06-28 10:27:40|34171.3|34021.3|34179.9|34029.9|34179.9|34029.9|34169|34019|33
1624876070000|2021-06-28 10:27:50|34177.8|34027.8|34158.1|34008.1|34177.8|34027.8|34158.1|34008.1|28
1624876080000|2021-06-28 10:28:00|34158|34008|34200.9|34050.9|34200.9|34050.9|34157.9|34007.9|23
1624876090000|2021-06-28 10:28:10|34201.8|34051.8|34205.2|34055.2|34211.8|34061.8|34198.7|34048.7|34
1624876100000|2021-06-28 10:28:20|34203.3|34053.3|34192|34042|34203.3|34053.3|34187.6|34037.6|28
1624876110000|2021-06-28 10:28:30|34189.4|34039.4|34181.3|34031.3|34189.4|34039.4|34179.7|34029.7|36
1624876120000|2021-06-28 10:28:40|34180.3|34030.3|34173.3|34023.3|34188.1|34038.1|34170.2|34020.2|27
1624876130000|2021-06-28 10:28:50|34164.3|34014.3|34179.3|34029.3|34180.9|34030.9|34160.5|34010.5|30
1624876140000|2021-06-28 10:29:00|34180.9|34030.9|34189.5|34039.5|34189.7|34039.7|34180.6|34030.6|30
1624876150000|2021-06-28 10:29:10|34189.6|34039.6|34182.7|34032.7|34196.9|34046.9|34182.5|34032.5|38
1624876160000|2021-06-28 10:29:20|34184.3|34034.3|34167.8|34017.8|34189.1|34039.1|34167.8|34017.8|34
1624876170000|2021-06-28 10:29:30|34160.8|34010.8|34142.1|33992.1|34160.8|34010.8|34138.6|33988.6|31
1624876180000|2021-06-28 10:29:40|34141.8|33991.8|34147.6|33997.6|34156.7|34006.7|34141.8|33991.8|31
1624876190000|2021-06-28 10:29:50|34151.3|34001.3|34155.6|34005.6|34155.6|34005.6|34150|34000|21
1624876200000|2021-06-28 10:30:00|34155.9|34005.9|34194.7|34044.7|34194.7|34044.7|34155.9|34005.9|33
1624876210000|2021-06-28 10:30:10|34194.2|34044.2|34201.9|34051.9|34203|34053|34193.3|34043.3|23
1624876220000|2021-06-28 10:30:20|34204.7|34054.7|34183.8|34033.8|34205.7|34055.7|34183.8|34033.8|36
1624876230000|2021-06-28 10:30:30|34186|34036|34191.8|34041.8|34198.8|34048.8|34186|34036|27
1624876240000|2021-06-28 10:30:40|34187.4|34037.4|34182.8|34032.8|34187.4|34037.4|34161.8|34011.8|30
1624876250000|2021-06-28 10:30:50|34182|34032|34182.6|34032.6|34199.7|34049.7|34181.3|34031.3|37
1624876260000|2021-06-28 10:31:00|34182.5|34032.5|34200|34050|34202|34052|34176.9|34026.9|37
1624876270000|2021-06-28 10:31:10|34201.8|34051.8|34216.7|34066.7|34216.7|34066.7|34201.4|34051.4|35
1624876280000|2021-06-28 10:31:20|34216.6|34066.6|34223.6|34073.6|34223.6|34073.6|34211.7|34061.7|32
1624876290000|2021-06-28 10:31:30|34205.7|34055.7|34205.4|34055.4|34215.1|34065.1|34192.5|34042.5|37
1624876300000|2021-06-28 10:31:40|34205.2|34055.2|34213.3|34063.3|34219.9|34069.9|34205.2|34055.2|35
1624876310000|2021-06-28 10:31:50|34213.2|34063.2|34223.6|34073.6|34225.6|34075.6|34213.2|34063.2|33
1624876320000|2021-06-28 10:32:00|34220.5|34070.5|34221.6|34071.6|34223.2|34073.2|34219.3|34069.3|30
1624876330000|2021-06-28 10:32:10|34221.7|34071.7|34209.6|34059.6|34221.7|34071.7|34193.5|34043.5|29
1624876340000|2021-06-28 10:32:20|34209.8|34059.8|34213.4|34063.4|34217.1|34067.1|34206.5|34056.5|21
1624876350000|2021-06-28 10:32:30|34213.5|34063.5|34227|34077|34228.4|34078.4|34213.5|34063.5|19
1624876360000|2021-06-28 10:32:40|34228.4|34078.4|34227.7|34077.7|34228.6|34078.6|34224.1|34074.1|18
1624876370000|2021-06-28 10:32:50|34229.3|34079.3|34241.3|34091.3|34246.2|34096.2|34228|34078|29
1624876380000|2021-06-28 10:33:00|34240.3|34090.3|34223.3|34073.3|34241.2|34091.2|34223.3|34073.3|21
1624876390000|2021-06-28 10:33:10|34223.9|34073.9|34220.6|34070.6|34223.9|34073.9|34211.6|34061.6|31
1624876400000|2021-06-28 10:33:20|34221.7|34071.7|34221|34071|34223.5|34073.5|34216.5|34066.5|28
1624876410000|2021-06-28 10:33:30|34222.5|34072.5|34237|34087|34237.3|34087.3|34221.7|34071.7|20
1624876420000|2021-06-28 10:33:40|34231.5|34081.5|34229.8|34079.8|34231.5|34081.5|34211.5|34061.5|33
1624876430000|2021-06-28 10:33:50|34229.7|34079.7|34229.1|34079.1|34232|34082|34226.2|34076.2|21
1624876440000|2021-06-28 10:34:00|34228|34078|34217.1|34067.1|34228.6|34078.6|34212.3|34062.3|30
1624876450000|2021-06-28 10:34:10|34217.8|34067.8|34214.9|34064.9|34220.5|34070.5|34213.7|34063.7|35
1624876460000|2021-06-28 10:34:20|34215.1|34065.1|34192.4|34042.4|34218.8|34068.8|34192.4|34042.4|31
1624876470000|2021-06-28 10:34:30|34192.3|34042.3|34160.9|34010.9|34193.8|34043.8|34160.8|34010.8|28
1624876480000|2021-06-28 10:34:40|34161.3|34011.3|34138.5|33988.5|34161.3|34011.3|34136.6|33986.6|35
1624876490000|2021-06-28 10:34:50|34136.7|33986.7|34135|33985|34145.3|33995.3|34132.7|33982.7|28
1624876500000|2021-06-28 10:35:00|34134.9|33984.9|34150.5|34000.5|34150.5|34000.5|34132.2|33982.2|25
1624876510000|2021-06-28 10:35:10|34152.5|34002.5|34180.7|34030.7|34181.8|34031.8|34152.5|34002.5|31
1624876520000|2021-06-28 10:35:20|34179.4|34029.4|34178.4|34028.4|34180.6|34030.6|34177.9|34027.9|12
1624876530000|2021-06-28 10:35:30|34180|34030|34178.3|34028.3|34182.6|34032.6|34162.6|34012.6|20
1624876540000|2021-06-28 10:35:40|34182.6|34032.6|34158.2|34008.2|34182.6|34032.6|34140.7|33990.7|20
1624876550000|2021-06-28 10:35:50|34158.1|34008.1|34141.1|33991.1|34180.2|34030.2|34141.1|33991.1|34
1624876560000|2021-06-28 10:36:00|34135.5|33985.5|34144.1|33994.1|34167.2|34017.2|34133.4|33983.4|37
1624876570000|2021-06-28 10:36:10|34147.7|33997.7|34153.1|34003.1|34157.4|34007.4|34135.1|33985.1|35
1624876580000|2021-06-28 10:36:20|34154.7|34004.7|34153|34003|34165.2|34015.2|34149.8|33999.8|31
1624876590000|2021-06-28 10:36:30|34153.3|34003.3|34139.3|33989.3|34153.3|34003.3|34138.9|33988.9|32
1624876600000|2021-06-28 10:36:40|34139.5|33989.5|34169.7|34019.7|34170.7|34020.7|34139.5|33989.5|36
1624876610000|2021-06-28 10:36:50|34170.6|34020.6|34217.6|34067.6|34219.1|34069.1|34169|34019|38
1624876620000|2021-06-28 10:37:00|34217.7|34067.7|34217.3|34067.3|34221.9|34071.9|34192.7|34042.7|36
1624876630000|2021-06-28 10:37:10|34221.3|34071.3|34183.9|34033.9|34221.3|34071.3|34183.5|34033.5|32
1624876640000|2021-06-28 10:37:20|34183.4|34033.4|34170.5|34020.5|34183.4|34033.4|34170|34020|20
1624876650000|2021-06-28 10:37:30|34170.2|34020.2|34191.9|34041.9|34198.3|34048.3|34170.2|34020.2|30
1624876660000|2021-06-28 10:37:40|34188.8|34038.8|34205.2|34055.2|34205.2|34055.2|34188.8|34038.8|26
1624876670000|2021-06-28 10:37:50|34205.1|34055.1|34158.5|34008.5|34205.9|34055.9|34156.2|34006.2|31
1624876680000|2021-06-28 10:38:00|34161.4|34011.4|34171.3|34021.3|34175|34025|34161.4|34011.4|18
1624876690000|2021-06-28 10:38:10|34167.4|34017.4|34169.8|34019.8|34172|34022|34156|34006|29
1624876700000|2021-06-28 10:38:20|34167.2|34017.2|34137.9|33987.9|34167.2|34017.2|34127.3|33977.3|29
1624876710000|2021-06-28 10:38:30|34138.2|33988.2|34143.1|33993.1|34156.6|34006.6|34126.3|33976.3|31
1624876720000|2021-06-28 10:38:40|34142.6|33992.6|34141.6|33991.6|34164.2|34014.2|34128.5|33978.5|34
1624876730000|2021-06-28 10:38:50|34140.5|33990.5|34135.7|33985.7|34161|34011|34129.5|33979.5|35
1624876740000|2021-06-28 10:39:00|34137.3|33987.3|34199.8|34049.8|34199.8|34049.8|34137.3|33987.3|36
1624876750000|2021-06-28 10:39:10|34201.6|34051.6|34197.8|34047.8|34210|34060|34184.4|34034.4|37
1624876760000|2021-06-28 10:39:20|34183.8|34033.8|34181.5|34031.5|34196.9|34046.9|34167|34017|38
1624876770000|2021-06-28 10:39:30|34181.3|34031.3|34166.9|34016.9|34181.3|34031.3|34154.3|34004.3|36
1624876780000|2021-06-28 10:39:40|34167.2|34017.2|34167.2|34017.2|34169.6|34019.6|34161.4|34011.4|31
1624876790000|2021-06-28 10:39:50|34167.4|34017.4|34152.8|34002.8|34171.7|34021.7|34151|34001|32
1624876800000|2021-06-28 10:40:00|34149.9|33999.9|34146.6|33996.6|34153.4|34003.4|34144.9|33994.9|28
1624876810000|2021-06-28 10:40:10|34146.5|33996.5|34106.6|33956.6|34146.5|33996.5|34105.8|33955.8|36
1624876820000|2021-06-28 10:40:20|34117.8|33967.8|34093|33943|34121.3|33971.3|34087.5|33937.5|36
1624876830000|2021-06-28 10:40:30|34088.8|33938.8|34126.1|33976.1|34127.1|33977.1|34088.8|33938.8|35
1624876840000|2021-06-28 10:40:40|34124.6|33974.6|34103.7|33953.7|34126.8|33976.8|34102.9|33952.9|37
1624876850000|2021-06-28 10:40:50|34103.2|33953.2|34091.7|33941.7|34104.1|33954.1|34084.4|33934.4|31
1624876860000|2021-06-28 10:41:00|34090.6|33940.6|34085.7|33935.7|34101.6|33951.6|34083.4|33933.4|37
1624876870000|2021-06-28 10:41:10|34085.6|33935.6|34071.1|33921.1|34087.1|33937.1|34071.1|33921.1|28
1624876880000|2021-06-28 10:41:20|34070.3|33920.3|34047.5|33897.5|34087.1|33937.1|34047.5|33897.5|35
1624876890000|2021-06-28 10:41:30|34049.6|33899.6|34051.8|33901.8|34070.5|33920.5|34043.2|33893.2|38
1624876900000|2021-06-28 10:41:40|34057.5|33907.5|34064.5|33914.5|34067.6|33917.6|34057.5|33907.5|37
1624876910000|2021-06-28 10:41:50|34066.9|33916.9|34064.1|33914.1|34072.2|33922.2|34061.1|33911.1|31
1624876920000|2021-06-28 10:42:00|34064.4|33914.4|34081.5|33931.5|34083.6|33933.6|34060.6|33910.6|29
1624876930000|2021-06-28 10:42:10|34081.4|33931.4|34077.8|33927.8|34082.8|33932.8|34076|33926|25
1624876940000|2021-06-28 10:42:20|34077.9|33927.9|34097.7|33947.7|34106.6|33956.6|34077.9|33927.9|25
1624876950000|2021-06-28 10:42:30|34097|33947|34098.6|33948.6|34098.9|33948.9|34085|33935|18
1624876960000|2021-06-28 10:42:40|34098.9|33948.9|34099.4|33949.4|34099.6|33949.6|34095.6|33945.6|17
1624876970000|2021-06-28 10:42:50|34098.5|33948.5|34101.6|33951.6|34102.9|33952.9|34097.7|33947.7|17
1624876980000|2021-06-28 10:43:00|34101.2|33951.2|34130.5|33980.5|34130.5|33980.5|34101.2|33951.2|24
1624876990000|2021-06-28 10:43:10|34134.2|33984.2|34123.5|33973.5|34136.8|33986.8|34120.3|33970.3|27
1624877000000|2021-06-28 10:43:20|34122.3|33972.3|34135.3|33985.3|34144.1|33994.1|34122.3|33972.3|24
1624877010000|2021-06-28 10:43:30|34135.6|33985.6|34145.5|33995.5|34149.2|33999.2|34134.6|33984.6|22
1624877020000|2021-06-28 10:43:40|34145.3|33995.3|34139.4|33989.4|34145.5|33995.5|34129.6|33979.6|24
1624877030000|2021-06-28 10:43:50|34141.4|33991.4|34138.7|33988.7|34141.5|33991.5|34129|33979|23
1624877040000|2021-06-28 10:44:00|34138|33988|34140|33990|34140|33990|34135.7|33985.7|24
1624877050000|2021-06-28 10:44:10|34140.5|33990.5|34154|34004|34154.8|34004.8|34139.2|33989.2|22
1624877060000|2021-06-28 10:44:20|34153.2|34003.2|34156.1|34006.1|34157.7|34007.7|34150.1|34000.1|19
1624877070000|2021-06-28 10:44:30|34155.7|34005.7|34166.2|34016.2|34169.7|34019.7|34155.7|34005.7|19
1624877080000|2021-06-28 10:44:40|34168.6|34018.6|34160.2|34010.2|34177.6|34027.6|34153.3|34003.3|27
1624877090000|2021-06-28 10:44:50|34162.4|34012.4|34155.9|34005.9|34168|34018|34154|34004|32
1624877100000|2021-06-28 10:45:00|34154|34004|34183.1|34033.1|34183.2|34033.2|34153.9|34003.9|20
1624877110000|2021-06-28 10:45:10|34182.7|34032.7|34176.5|34026.5|34182.7|34032.7|34172.6|34022.6|23
1624877120000|2021-06-28 10:45:20|34176.1|34026.1|34183.9|34033.9|34183.9|34033.9|34176.1|34026.1|28
1624877130000|2021-06-28 10:45:30|34184.7|34034.7|34194.2|34044.2|34194.2|34044.2|34184.7|34034.7|18
1624877140000|2021-06-28 10:45:40|34194.8|34044.8|34193.1|34043.1|34197.2|34047.2|34190.8|34040.8|21
1624877150000|2021-06-28 10:45:50|34193.2|34043.2|34195.3|34045.3|34201.6|34051.6|34192.9|34042.9|29
1624877160000|2021-06-28 10:46:00|34190.9|34040.9|34190.8|34040.8|34191.9|34041.9|34186.2|34036.2|24
1624877170000|2021-06-28 10:46:10|34191.7|34041.7|34192.6|34042.6|34197.8|34047.8|34191.7|34041.7|17
1624877180000|2021-06-28 10:46:20|34192.5|34042.5|34175.6|34025.6|34195.2|34045.2|34175.6|34025.6|15
1624877190000|2021-06-28 10:46:30|34175|34025|34195.4|34045.4|34195.4|34045.4|34167.1|34017.1|23
1624877200000|2021-06-28 10:46:40|34194.8|34044.8|34203.5|34053.5|34204.2|34054.2|34194.8|34044.8|18
1624877210000|2021-06-28 10:46:50|34201.6|34051.6|34212.6|34062.6|34212.6|34062.6|34199.8|34049.8|19
1624877220000|2021-06-28 10:47:00|34212.2|34062.2|34208.6|34058.6|34212.2|34062.2|34203.2|34053.2|19
1624877230000|2021-06-28 10:47:10|34208.7|34058.7|34192.3|34042.3|34208.7|34058.7|34190.6|34040.6|20
1624877240000|2021-06-28 10:47:20|34193|34043|34193|34043|34201.1|34051.1|34185.9|34035.9|18
1624877250000|2021-06-28 10:47:30|34193.8|34043.8|34199.4|34049.4|34199.4|34049.4|34183.3|34033.3|11
1624877260000|2021-06-28 10:47:40|34203.7|34053.7|34199|34049|34207.7|34057.7|34194.6|34044.6|13
1624877270000|2021-06-28 10:47:50|34199.5|34049.5|34220.4|34070.4|34222|34072|34199.5|34049.5|17
1624877280000|2021-06-28 10:48:00|34220.3|34070.3|34211.8|34061.8|34220.3|34070.3|34211.8|34061.8|21
1624877290000|2021-06-28 10:48:10|34211.4|34061.4|34218.7|34068.7|34220.9|34070.9|34211.4|34061.4|21
1624877300000|2021-06-28 10:48:20|34218|34068|34208.3|34058.3|34218.5|34068.5|34204.5|34054.5|37
1624877310000|2021-06-28 10:48:30|34208.1|34058.1|34211.4|34061.4|34214|34064|34199.7|34049.7|33
1624877320000|2021-06-28 10:48:40|34210.2|34060.2|34194.2|34044.2|34210.2|34060.2|34194.2|34044.2|38
1624877330000|2021-06-28 10:48:50|34193.8|34043.8|34199.7|34049.7|34209.7|34059.7|34193.8|34043.8|33
1624877340000|2021-06-28 10:49:00|34199.8|34049.8|34192.4|34042.4|34204.5|34054.5|34192.3|34042.3|24
1624877350000|2021-06-28 10:49:10|34191.5|34041.5|34193.5|34043.5|34195.6|34045.6|34191.3|34041.3|19
1624877360000|2021-06-28 10:49:20|34201.6|34051.6|34194.7|34044.7|34201.6|34051.6|34193.2|34043.2|7
1624877370000|2021-06-28 10:49:30|34198.4|34048.4|34208.3|34058.3|34210.9|34060.9|34195|34045|39
1624877380000|2021-06-28 10:49:40|34209.7|34059.7|34200.1|34050.1|34212.9|34062.9|34195.6|34045.6|36
1624877390000|2021-06-28 10:49:50|34200.7|34050.7|34198.1|34048.1|34202.9|34052.9|34197.5|34047.5|30
1624877400000|2021-06-28 10:50:00|34197.1|34047.1|34186.2|34036.2|34203.5|34053.5|34183.8|34033.8|32
1624877410000|2021-06-28 10:50:10|34186.5|34036.5|34205.5|34055.5|34210.4|34060.4|34186.5|34036.5|35
1624877420000|2021-06-28 10:50:20|34205.6|34055.6|34214.4|34064.4|34217.8|34067.8|34204.6|34054.6|28
1624877430000|2021-06-28 10:50:30|34214.8|34064.8|34230.7|34080.7|34230.7|34080.7|34214.8|34064.8|29
1624877440000|2021-06-28 10:50:40|34235|34085|34265|34115|34275.8|34125.8|34235|34085|37
1624877450000|2021-06-28 10:50:50|34264.9|34114.9|34283|34133|34287.7|34137.7|34257.6|34107.6|33
1624877460000|2021-06-28 10:51:00|34283.8|34133.8|34287|34137|34302|34152|34282|34132|37
1624877470000|2021-06-28 10:51:10|34287.8|34137.8|34277.1|34127.1|34288|34138|34277|34127|37
1624877480000|2021-06-28 10:51:20|34279|34129|34299.6|34149.6|34301.1|34151.1|34279|34129|29
1624877490000|2021-06-28 10:51:30|34302.3|34152.3|34311.4|34161.4|34311.4|34161.4|34299.9|34149.9|33
1624877500000|2021-06-28 10:51:40|34311.3|34161.3|34310.4|34160.4|34312.7|34162.7|34309.6|34159.6|26
1624877510000|2021-06-28 10:51:50|34309.6|34159.6|34299.9|34149.9|34309.6|34159.6|34282.6|34132.6|37
1624877520000|2021-06-28 10:52:00|34297.1|34147.1|34286.3|34136.3|34297.1|34147.1|34283.5|34133.5|30
1624877530000|2021-06-28 10:52:10|34284.9|34134.9|34287.5|34137.5|34288.3|34138.3|34282.6|34132.6|16
1624877540000|2021-06-28 10:52:20|34287.3|34137.3|34288.9|34138.9|34291.1|34141.1|34285.5|34135.5|19
1624877550000|2021-06-28 10:52:30|34286.9|34136.9|34293.9|34143.9|34296.1|34146.1|34286.9|34136.9|20
1624877560000|2021-06-28 10:52:40|34292.8|34142.8|34298.8|34148.8|34302|34152|34290.6|34140.6|32
1624877570000|2021-06-28 10:52:50|34299.5|34149.5|34309.9|34159.9|34311.3|34161.3|34299.4|34149.4|26
1624877580000|2021-06-28 10:53:00|34310.1|34160.1|34327.4|34177.4|34327.4|34177.4|34310.1|34160.1|24
1624877590000|2021-06-28 10:53:10|34330.5|34180.5|34323.6|34173.6|34354.2|34204.2|34322.7|34172.7|36
1624877600000|2021-06-28 10:53:20|34323.7|34173.7|34314.6|34164.6|34323.7|34173.7|34313.8|34163.8|29
1624877610000|2021-06-28 10:53:30|34314.3|34164.3|34317.5|34167.5|34317.5|34167.5|34312.8|34162.8|16
1624877620000|2021-06-28 10:53:40|34317.3|34167.3|34316.6|34166.6|34317.3|34167.3|34310.1|34160.1|25
1624877630000|2021-06-28 10:53:50|34315.4|34165.4|34310.5|34160.5|34315.9|34165.9|34310.5|34160.5|26
1624877640000|2021-06-28 10:54:00|34310|34160|34307.4|34157.4|34315.9|34165.9|34306.6|34156.6|30
1624877650000|2021-06-28 10:54:10|34307.1|34157.1|34305.4|34155.4|34307.1|34157.1|34304.3|34154.3|21
1624877660000|2021-06-28 10:54:20|34305.9|34155.9|34304.1|34154.1|34305.9|34155.9|34303.6|34153.6|17
1624877670000|2021-06-28 10:54:30|34304.8|34154.8|34302.5|34152.5|34304.8|34154.8|34299.8|34149.8|9
1624877680000|2021-06-28 10:54:40|34302.8|34152.8|34302.6|34152.6|34304.3|34154.3|34300.6|34150.6|18
1624877690000|2021-06-28 10:54:50|34300.5|34150.5|34292|34142|34300.5|34150.5|34290.9|34140.9|16
1624877700000|2021-06-28 10:55:00|34291.6|34141.6|34303.9|34153.9|34305.3|34155.3|34290.6|34140.6|15
1624877710000|2021-06-28 10:55:10|34302.3|34152.3|34284.7|34134.7|34304.8|34154.8|34282.9|34132.9|31
1624877720000|2021-06-28 10:55:20|34282.7|34132.7|34280.5|34130.5|34283.6|34133.6|34275|34125|22
1624877730000|2021-06-28 10:55:30|34280.1|34130.1|34278.9|34128.9|34281|34131|34278.9|34128.9|14
1624877740000|2021-06-28 10:55:40|34278.1|34128.1|34287.4|34137.4|34288.6|34138.6|34271.8|34121.8|19
1624877750000|2021-06-28 10:55:50|34274.4|34124.4|34267.1|34117.1|34284.3|34134.3|34266.4|34116.4|32
1624877760000|2021-06-28 10:56:00|34267|34117|34276.4|34126.4|34277.3|34127.3|34266.3|34116.3|31
1624877770000|2021-06-28 10:56:10|34280.1|34130.1|34277|34127|34280.1|34130.1|34274.5|34124.5|27
1624877780000|2021-06-28 10:56:20|34275.9|34125.9|34268.8|34118.8|34276.1|34126.1|34266.3|34116.3|30
1624877790000|2021-06-28 10:56:30|34268.9|34118.9|34257.4|34107.4|34275.3|34125.3|34257.4|34107.4|29
1624877800000|2021-06-28 10:56:40|34260|34110|34239.9|34089.9|34261|34111|34229.8|34079.8|32
1624877810000|2021-06-28 10:56:50|34238.4|34088.4|34236.6|34086.6|34245.9|34095.9|34235.9|34085.9|32
1624877820000|2021-06-28 10:57:00|34236.4|34086.4|34244.7|34094.7|34244.8|34094.8|34235.9|34085.9|24
1624877830000|2021-06-28 10:57:10|34244.8|34094.8|34248.1|34098.1|34248.1|34098.1|34244.8|34094.8|27
1624877840000|2021-06-28 10:57:20|34248.9|34098.9|34257.3|34107.3|34260.2|34110.2|34248.5|34098.5|33
1624877850000|2021-06-28 10:57:30|34257.1|34107.1|34264.9|34114.9|34270.5|34120.5|34257.1|34107.1|26
1624877860000|2021-06-28 10:57:40|34265.4|34115.4|34270.5|34120.5|34270.6|34120.6|34265|34115|32
1624877870000|2021-06-28 10:57:50|34270.6|34120.6|34258.9|34108.9|34270.9|34120.9|34256.4|34106.4|29
1624877880000|2021-06-28 10:58:00|34253.6|34103.6|34252.9|34102.9|34254.6|34104.6|34250.4|34100.4|27
1624877890000|2021-06-28 10:58:10|34252.6|34102.6|34252.1|34102.1|34253.5|34103.5|34249.4|34099.4|36
1624877900000|2021-06-28 10:58:20|34254.1|34104.1|34265.5|34115.5|34269.6|34119.6|34254.1|34104.1|29
1624877910000|2021-06-28 10:58:30|34265.1|34115.1|34280|34130|34280.9|34130.9|34260.5|34110.5|27
1624877920000|2021-06-28 10:58:40|34282.1|34132.1|34267.7|34117.7|34295.1|34145.1|34264.1|34114.1|28
1624877930000|2021-06-28 10:58:50|34267.8|34117.8|34283|34133|34283|34133|34267.6|34117.6|34
1624877940000|2021-06-28 10:59:00|34283.4|34133.4|34265.1|34115.1|34283.4|34133.4|34265.1|34115.1|28
1624877950000|2021-06-28 10:59:10|34268.2|34118.2|34280|34130|34280|34130|34268.2|34118.2|36
1624877960000|2021-06-28 10:59:20|34280.1|34130.1|34276.5|34126.5|34281.2|34131.2|34274.1|34124.1|27
1624877970000|2021-06-28 10:59:30|34274.5|34124.5|34271|34121|34274.7|34124.7|34268|34118|32
1624877980000|2021-06-28 10:59:40|34270.3|34120.3|34281.6|34131.6|34281.6|34131.6|34269.6|34119.6|29
1624877990000|2021-06-28 10:59:50|34280|34130|34275.9|34125.9|34290.5|34140.5|34273.7|34123.7|27
1624878000000|2021-06-28 11:00:00|34276.3|34126.3|34283.6|34133.6|34283.6|34133.6|34274.5|34124.5|16
1624878010000|2021-06-28 11:00:10|34283.1|34133.1|34298.4|34148.4|34298.4|34148.4|34282.7|34132.7|21
1624878020000|2021-06-28 11:00:20|34298.8|34148.8|34310.4|34160.4|34315.5|34165.5|34298.8|34148.8|29
1624878030000|2021-06-28 11:00:30|34310.1|34160.1|34318.5|34168.5|34319.9|34169.9|34310|34160|26
1624878040000|2021-06-28 11:00:40|34315.5|34165.5|34317.7|34167.7|34319.1|34169.1|34309.1|34159.1|29
1624878050000|2021-06-28 11:00:50|34318.4|34168.4|34315.4|34165.4|34318.4|34168.4|34312.6|34162.6|35
1624878060000|2021-06-28 11:01:00|34315.5|34165.5|34321.6|34171.6|34322.3|34172.3|34315.5|34165.5|19
1624878070000|2021-06-28 11:01:10|34322.3|34172.3|34327.5|34177.5|34327.5|34177.5|34320.9|34170.9|14
1624878080000|2021-06-28 11:01:20|34327.4|34177.4|34328.2|34178.2|34340.8|34190.8|34323.8|34173.8|34
1624878090000|2021-06-28 11:01:30|34329.8|34179.8|34323.7|34173.7|34329.8|34179.8|34315.8|34165.8|36
1624878100000|2021-06-28 11:01:40|34323.6|34173.6|34321.2|34171.2|34325|34175|34321.2|34171.2|22
1624878110000|2021-06-28 11:01:50|34321.3|34171.3|34328.5|34178.5|34329.5|34179.5|34314.2|34164.2|28
1624878120000|2021-06-28 11:02:00|34329.3|34179.3|34332.5|34182.5|34333|34183|34329.3|34179.3|10
1624878130000|2021-06-28 11:02:10|34332.7|34182.7|34352|34202|34353.5|34203.5|34328.2|34178.2|30
1624878140000|2021-06-28 11:02:20|34353.1|34203.1|34361.7|34211.7|34364.7|34214.7|34352|34202|35
1624878150000|2021-06-28 11:02:30|34360.8|34210.8|34315.8|34165.8|34361.8|34211.8|34305.9|34155.9|29
1624878160000|2021-06-28 11:02:40|34316.1|34166.1|34325.5|34175.5|34325.5|34175.5|34301.6|34151.6|20
1624878170000|2021-06-28 11:02:50|34326.7|34176.7|34324.5|34174.5|34326.7|34176.7|34321.5|34171.5|17
1624878180000|2021-06-28 11:03:00|34324.2|34174.2|34311.8|34161.8|34324.7|34174.7|34311.8|34161.8|18
1624878190000|2021-06-28 11:03:10|34312.4|34162.4|34315.6|34165.6|34319.5|34169.5|34312.4|34162.4|28
1624878200000|2021-06-28 11:03:20|34317.6|34167.6|34311|34161|34321.1|34171.1|34293.1|34143.1|29
1624878210000|2021-06-28 11:03:30|34310.8|34160.8|34285.7|34135.7|34310.8|34160.8|34283.2|34133.2|34
1624878220000|2021-06-28 11:03:40|34285|34135|34274.9|34124.9|34289.8|34139.8|34271.1|34121.1|24
1624878230000|2021-06-28 11:03:50|34270.5|34120.5|34259.3|34109.3|34272.1|34122.1|34259.3|34109.3|27
1624878240000|2021-06-28 11:04:00|34265.3|34115.3|34245.9|34095.9|34265.3|34115.3|34244.1|34094.1|29
1624878250000|2021-06-28 11:04:10|34253.7|34103.7|34245.1|34095.1|34257.3|34107.3|34242.3|34092.3|30
1624878260000|2021-06-28 11:04:20|34241.5|34091.5|34279.3|34129.3|34279.7|34129.7|34241.5|34091.5|39
1624878270000|2021-06-28 11:04:30|34279.6|34129.6|34273.1|34123.1|34285.2|34135.2|34273.1|34123.1|33
1624878280000|2021-06-28 11:04:40|34274.6|34124.6|34285.3|34135.3|34287.1|34137.1|34272.7|34122.7|31
1624878290000|2021-06-28 11:04:50|34285.5|34135.5|34278.4|34128.4|34298.2|34148.2|34277.3|34127.3|33
1624878300000|2021-06-28 11:05:00|34276.7|34126.7|34248.2|34098.2|34277.5|34127.5|34248.2|34098.2|32
1624878310000|2021-06-28 11:05:10|34248.1|34098.1|34225.8|34075.8|34248.1|34098.1|34225.8|34075.8|25
1624878320000|2021-06-28 11:05:20|34227|34077|34227.5|34077.5|34231.2|34081.2|34225.7|34075.7|21
1624878330000|2021-06-28 11:05:30|34228.2|34078.2|34224.4|34074.4|34228.7|34078.7|34224.4|34074.4|28
1624878340000|2021-06-28 11:05:40|34226.5|34076.5|34228.2|34078.2|34233.1|34083.1|34215.7|34065.7|36
1624878350000|2021-06-28 11:05:50|34227.9|34077.9|34239.6|34089.6|34240.2|34090.2|34227.2|34077.2|23
1624878360000|2021-06-28 11:06:00|34238.5|34088.5|34226.5|34076.5|34240.8|34090.8|34225.7|34075.7|25
1624878370000|2021-06-28 11:06:10|34229.4|34079.4|34236.1|34086.1|34240.2|34090.2|34229.4|34079.4|31
1624878380000|2021-06-28 11:06:20|34238.4|34088.4|34262.4|34112.4|34262.4|34112.4|34233.6|34083.6|26
1624878390000|2021-06-28 11:06:30|34259.3|34109.3|34256.1|34106.1|34259.3|34109.3|34251.3|34101.3|35
1624878400000|2021-06-28 11:06:40|34256.4|34106.4|34243.5|34093.5|34259.2|34109.2|34241.1|34091.1|34
1624878410000|2021-06-28 11:06:50|34244.7|34094.7|34240.3|34090.3|34244.7|34094.7|34229.5|34079.5|20
1624878420000|2021-06-28 11:07:00|34245.7|34095.7|34224.6|34074.6|34252.7|34102.7|34222.2|34072.2|36
1624878430000|2021-06-28 11:07:10|34222.1|34072.1|34220.3|34070.3|34225.4|34075.4|34218.9|34068.9|31
1624878440000|2021-06-28 11:07:20|34219.6|34069.6|34227.3|34077.3|34239.4|34089.4|34219.5|34069.5|36
1624878450000|2021-06-28 11:07:30|34225.8|34075.8|34219|34069|34227.6|34077.6|34219|34069|19
1624878460000|2021-06-28 11:07:40|34219.4|34069.4|34217.3|34067.3|34219.4|34069.4|34217.3|34067.3|8
1624878470000|2021-06-28 11:07:50|34217.2|34067.2|34242.6|34092.6|34249.3|34099.3|34215.8|34065.8|23
1624878480000|2021-06-28 11:08:00|34242.3|34092.3|34241.9|34091.9|34245.8|34095.8|34239.6|34089.6|25
1624878490000|2021-06-28 11:08:10|34240.7|34090.7|34222.7|34072.7|34241.2|34091.2|34222.3|34072.3|33
1624878500000|2021-06-28 11:08:20|34222.5|34072.5|34230.7|34080.7|34231.4|34081.4|34222.3|34072.3|23
1624878510000|2021-06-28 11:08:30|34237.4|34087.4|34246.8|34096.8|34246.8|34096.8|34237.4|34087.4|38
1624878520000|2021-06-28 11:08:40|34242.2|34092.2|34243.7|34093.7|34243.9|34093.9|34241.9|34091.9|16
1624878530000|2021-06-28 11:08:50|34238.5|34088.5|34230.3|34080.3|34238.5|34088.5|34229.5|34079.5|26
1624878540000|2021-06-28 11:09:00|34230.6|34080.6|34232.7|34082.7|34235|34085|34228.8|34078.8|26
1624878550000|2021-06-28 11:09:10|34232.1|34082.1|34255.6|34105.6|34256.2|34106.2|34231.2|34081.2|16
1624878560000|2021-06-28 11:09:20|34256.7|34106.7|34252.4|34102.4|34256.7|34106.7|34245|34095|32
1624878570000|2021-06-28 11:09:30|34253.3|34103.3|34254.7|34104.7|34259.2|34109.2|34249.6|34099.6|27
1624878580000|2021-06-28 11:09:40|34255.1|34105.1|34273.3|34123.3|34275.5|34125.5|34252.4|34102.4|30
1624878590000|2021-06-28 11:09:50|34273.2|34123.2|34276.5|34126.5|34276.5|34126.5|34269.3|34119.3|18
1624878600000|2021-06-28 11:10:00|34274.9|34124.9|34281.8|34131.8|34281.9|34131.9|34274.9|34124.9|29
1624878610000|2021-06-28 11:10:10|34281.2|34131.2|34276.3|34126.3|34282.7|34132.7|34271|34121|23
1624878620000|2021-06-28 11:10:20|34270.4|34120.4|34262|34112|34270.4|34120.4|34250.9|34100.9|26
1624878630000|2021-06-28 11:10:30|34258.2|34108.2|34258.4|34108.4|34258.8|34108.8|34258.2|34108.2|7
1624878640000|2021-06-28 11:10:40|34258.3|34108.3|34246.2|34096.2|34265.4|34115.4|34245.7|34095.7|15
1624878650000|2021-06-28 11:10:50|34249.3|34099.3|34249.6|34099.6|34253.2|34103.2|34246.9|34096.9|25
1624878660000|2021-06-28 11:11:00|34250|34100|34222.5|34072.5|34257.2|34107.2|34222.5|34072.5|26
1624878670000|2021-06-28 11:11:10|34230.5|34080.5|34226|34076|34243.9|34093.9|34222.3|34072.3|33
1624878680000|2021-06-28 11:11:20|34225.8|34075.8|34229.3|34079.3|34229.9|34079.9|34223.7|34073.7|25
1624878690000|2021-06-28 11:11:30|34227.6|34077.6|34223.1|34073.1|34237.9|34087.9|34222.6|34072.6|33
1624878700000|2021-06-28 11:11:40|34223.2|34073.2|34222.2|34072.2|34223.2|34073.2|34219.2|34069.2|24
1624878710000|2021-06-28 11:11:50|34223.6|34073.6|34220.1|34070.1|34225.9|34075.9|34220.1|34070.1|20
1624878720000|2021-06-28 11:12:00|34219.1|34069.1|34219.1|34069.1|34220.6|34070.6|34219.1|34069.1|8
1624878730000|2021-06-28 11:12:10|34218.7|34068.7|34210|34060|34218.7|34068.7|34210|34060|14
1624878740000|2021-06-28 11:12:20|34210.4|34060.4|34211.2|34061.2|34218.2|34068.2|34209.3|34059.3|28
1624878750000|2021-06-28 11:12:30|34210.5|34060.5|34206.3|34056.3|34211.4|34061.4|34206.3|34056.3|22
1624878760000|2021-06-28 11:12:40|34206|34056|34196.1|34046.1|34207.3|34057.3|34184.2|34034.2|31
1624878770000|2021-06-28 11:12:50|34196.7|34046.7|34185|34035|34196.8|34046.8|34183.9|34033.9|34
1624878780000|2021-06-28 11:13:00|34184.8|34034.8|34181.4|34031.4|34191.4|34041.4|34180.1|34030.1|31
1624878790000|2021-06-28 11:13:10|34181.1|34031.1|34176.2|34026.2|34181.5|34031.5|34175.2|34025.2|32
1624878800000|2021-06-28 11:13:20|34176.3|34026.3|34165.8|34015.8|34176.3|34026.3|34165.7|34015.7|18
1624878810000|2021-06-28 11:13:30|34165.6|34015.6|34171.4|34021.4|34171.4|34021.4|34161.6|34011.6|14
1624878820000|2021-06-28 11:13:40|34173.2|34023.2|34148.1|33998.1|34181.2|34031.2|34135|33985|26
1624878830000|2021-06-28 11:13:50|34149.3|33999.3|34152.7|34002.7|34157.8|34007.8|34147.7|33997.7|32
1624878840000|2021-06-28 11:14:00|34150.8|34000.8|34155.8|34005.8|34161.7|34011.7|34150|34000|37
1624878850000|2021-06-28 11:14:10|34157.5|34007.5|34152.8|34002.8|34161.6|34011.6|34143.3|33993.3|36
1624878860000|2021-06-28 11:14:20|34156.2|34006.2|34166.9|34016.9|34166.9|34016.9|34155.1|34005.1|30
1624878870000|2021-06-28 11:14:30|34167.7|34017.7|34172.2|34022.2|34176.7|34026.7|34167.5|34017.5|27
1624878880000|2021-06-28 11:14:40|34172.3|34022.3|34169.1|34019.1|34176.1|34026.1|34166|34016|34
1624878890000|2021-06-28 11:14:50|34170.7|34020.7|34179.4|34029.4|34181.2|34031.2|34170.6|34020.6|29
1624878900000|2021-06-28 11:15:00|34179.5|34029.5|34184.5|34034.5|34184.5|34034.5|34179.4|34029.4|25
1624878910000|2021-06-28 11:15:10|34184.6|34034.6|34199.5|34049.5|34202.1|34052.1|34183.8|34033.8|28
1624878920000|2021-06-28 11:15:20|34199.4|34049.4|34205.5|34055.5|34205.5|34055.5|34199.3|34049.3|27
1624878930000|2021-06-28 11:15:30|34205.6|34055.6|34186.5|34036.5|34205.8|34055.8|34185.9|34035.9|31
1624878940000|2021-06-28 11:15:40|34186.4|34036.4|34186.1|34036.1|34191|34041|34176.2|34026.2|34
1624878950000|2021-06-28 11:15:50|34186.8|34036.8|34167.8|34017.8|34189.9|34039.9|34167.8|34017.8|31
1624878960000|2021-06-28 11:16:00|34167.2|34017.2|34176.3|34026.3|34184.1|34034.1|34166.5|34016.5|32
1624878970000|2021-06-28 11:16:10|34176|34026|34173.4|34023.4|34179.6|34029.6|34170.8|34020.8|29
1624878980000|2021-06-28 11:16:20|34173.5|34023.5|34158.5|34008.5|34173.5|34023.5|34156.5|34006.5|33
1624878990000|2021-06-28 11:16:30|34158.1|34008.1|34152.3|34002.3|34158.1|34008.1|34149.6|33999.6|28
1624879000000|2021-06-28 11:16:40|34152.4|34002.4|34152.7|34002.7|34153.1|34003.1|34151.7|34001.7|24
1624879010000|2021-06-28 11:16:50|34152.6|34002.6|34131.7|33981.7|34153|34003|34130.8|33980.8|31
1624879020000|2021-06-28 11:17:00|34133.1|33983.1|34131.5|33981.5|34140|33990|34127.9|33977.9|28
1624879030000|2021-06-28 11:17:10|34130.9|33980.9|34130.9|33980.9|34130.9|33980.9|34128.3|33978.3|20
1624879040000|2021-06-28 11:17:20|34130.7|33980.7|34111.6|33961.6|34130.7|33980.7|34111.6|33961.6|9
1624879050000|2021-06-28 11:17:30|34110.1|33960.1|34101.6|33951.6|34110.1|33960.1|34101|33951|11
1624879060000|2021-06-28 11:17:40|34101.5|33951.5|34118.7|33968.7|34118.7|33968.7|34101.5|33951.5|29
1624879070000|2021-06-28 11:17:50|34119.1|33969.1|34131.5|33981.5|34132.2|33982.2|34119.1|33969.1|25
1624879080000|2021-06-28 11:18:00|34131.8|33981.8|34155|34005|34155|34005|34130.6|33980.6|30
1624879090000|2021-06-28 11:18:10|34155.5|34005.5|34160.1|34010.1|34168.9|34018.9|34155.5|34005.5|24
1624879100000|2021-06-28 11:18:20|34160.2|34010.2|34177.3|34027.3|34185.3|34035.3|34158.9|34008.9|29
1624879110000|2021-06-28 11:18:30|34180.5|34030.5|34197.6|34047.6|34197.6|34047.6|34180.5|34030.5|30
1624879120000|2021-06-28 11:18:40|34197.1|34047.1|34177.4|34027.4|34197.6|34047.6|34169.9|34019.9|32
1624879130000|2021-06-28 11:18:50|34175|34025|34182.7|34032.7|34182.8|34032.8|34173.6|34023.6|21
1624879140000|2021-06-28 11:19:00|34180.5|34030.5|34158|34008|34183.5|34033.5|34158|34008|37
1624879150000|2021-06-28 11:19:10|34158.2|34008.2|34164.3|34014.3|34166.3|34016.3|34158.2|34008.2|35
1624879160000|2021-06-28 11:19:20|34164.7|34014.7|34141.8|33991.8|34166.1|34016.1|34139.8|33989.8|39
1624879170000|2021-06-28 11:19:30|34141.1|33991.1|34148.1|33998.1|34148.1|33998.1|34138.2|33988.2|36
1624879180000|2021-06-28 11:19:40|34146.8|33996.8|34139.9|33989.9|34148.1|33998.1|34139.7|33989.7|23
1624879190000|2021-06-28 11:19:50|34137.8|33987.8|34152.3|34002.3|34152.6|34002.6|34137.8|33987.8|25
1624879200000|2021-06-28 11:20:00|34152.8|34002.8|34150.2|34000.2|34152.8|34002.8|34137.2|33987.2|33
1624879210000|2021-06-28 11:20:10|34150|34000|34147.7|33997.7|34151.4|34001.4|34145.3|33995.3|31
1624879220000|2021-06-28 11:20:20|34146.5|33996.5|34162.9|34012.9|34162.9|34012.9|34146.5|33996.5|27
1624879230000|2021-06-28 11:20:30|34163.5|34013.5|34163|34013|34165|34015|34159|34009|25
1624879240000|2021-06-28 11:20:40|34163.3|34013.3|34164.6|34014.6|34169.4|34019.4|34162.4|34012.4|30
1624879250000|2021-06-28 11:20:50|34165.1|34015.1|34142.6|33992.6|34169.2|34019.2|34137.6|33987.6|30
1624879260000|2021-06-28 11:21:00|34143.1|33993.1|34143.3|33993.3|34145.2|33995.2|34142.6|33992.6|12
1624879270000|2021-06-28 11:21:10|34143.2|33993.2|34145.5|33995.5|34148.2|33998.2|34143.2|33993.2|16
1624879280000|2021-06-28 11:21:20|34145.8|33995.8|34145.4|33995.4|34147.9|33997.9|34143.7|33993.7|27
1624879290000|2021-06-28 11:21:30|34146.5|33996.5|34159.7|34009.7|34160.3|34010.3|34146.5|33996.5|34
1624879300000|2021-06-28 11:21:40|34160|34010|34151.4|34001.4|34160.1|34010.1|34151.4|34001.4|12
1624879310000|2021-06-28 11:21:50|34151.5|34001.5|34147|33997|34172.5|34022.5|34138.8|33988.8|29
1624879320000|2021-06-28 11:22:00|34137.4|33987.4|34146.1|33996.1|34148.7|33998.7|34137.4|33987.4|26
1624879330000|2021-06-28 11:22:10|34141.2|33991.2|34129|33979|34148.1|33998.1|34123.4|33973.4|30
1624879340000|2021-06-28 11:22:20|34129.2|33979.2|34124.6|33974.6|34135|33985|34122.2|33972.2|23
1624879350000|2021-06-28 11:22:30|34130.6|33980.6|34106.1|33956.1|34130.6|33980.6|34104.4|33954.4|27
1624879360000|2021-06-28 11:22:40|34104.3|33954.3|34106.6|33956.6|34111.2|33961.2|34102|33952|33
1624879370000|2021-06-28 11:22:50|34109.4|33959.4|34087.3|33937.3|34109.4|33959.4|34087.3|33937.3|21
1624879380000|2021-06-28 11:23:00|34088|33938|34081.3|33931.3|34097.5|33947.5|34078.6|33928.6|31
1624879390000|2021-06-28 11:23:10|34078.9|33928.9|34079.2|33929.2|34092.6|33942.6|34077.2|33927.2|33
1624879400000|2021-06-28 11:23:20|34079.5|33929.5|34075.4|33925.4|34086.7|33936.7|34073.3|33923.3|30
1624879410000|2021-06-28 11:23:30|34073.3|33923.3|34071|33921|34076.4|33926.4|34070.6|33920.6|18
1624879420000|2021-06-28 11:23:40|34071.4|33921.4|34070.3|33920.3|34073.3|33923.3|34070.3|33920.3|6
1624879430000|2021-06-28 11:23:50|34068.1|33918.1|34067.7|33917.7|34068.1|33918.1|34065.9|33915.9|20
1624879440000|2021-06-28 11:24:00|34068.8|33918.8|34075|33925|34075|33925|34068.8|33918.8|5
1624879450000|2021-06-28 11:24:10|34087.6|33937.6|34083|33933|34087.6|33937.6|34080.6|33930.6|12
1624879460000|2021-06-28 11:24:20|34082.8|33932.8|34081.4|33931.4|34087.1|33937.1|34081.4|33931.4|17
1624879470000|2021-06-28 11:24:30|34081.7|33931.7|34074|33924|34081.7|33931.7|34072|33922|8
1624879480000|2021-06-28 11:24:40|34074.1|33924.1|34068.8|33918.8|34074.1|33924.1|34067.9|33917.9|26
1624879490000|2021-06-28 11:24:50|34068.1|33918.1|34066.8|33916.8|34068.1|33918.1|34066.8|33916.8|13
1624879500000|2021-06-28 11:25:00|34068.3|33918.3|34094.1|33944.1|34094.1|33944.1|34068.3|33918.3|20
1624879510000|2021-06-28 11:25:10|34097.7|33947.7|34122.3|33972.3|34123.3|33973.3|34097.7|33947.7|26
1624879520000|2021-06-28 11:25:20|34126.3|33976.3|34129.3|33979.3|34130.2|33980.2|34116.7|33966.7|30
1624879530000|2021-06-28 11:25:30|34128.7|33978.7|34162.8|34012.8|34162.8|34012.8|34128.3|33978.3|26
1624879540000|2021-06-28 11:25:40|34163.1|34013.1|34165.6|34015.6|34166.5|34016.5|34157.7|34007.7|27
1624879550000|2021-06-28 11:25:50|34166.1|34016.1|34157.8|34007.8|34166.8|34016.8|34156.7|34006.7|22
1624879560000|2021-06-28 11:26:00|34157.2|34007.2|34161.1|34011.1|34161.1|34011.1|34157.2|34007.2|14
1624879570000|2021-06-28 11:26:10|34162.4|34012.4|34163.5|34013.5|34163.5|34013.5|34162.4|34012.4|5
1624879580000|2021-06-28 11:26:20|34166.3|34016.3|34171.4|34021.4|34171.4|34021.4|34162.3|34012.3|14
1624879590000|2021-06-28 11:26:30|34172|34022|34170.1|34020.1|34173|34023|34170.1|34020.1|15
1624879600000|2021-06-28 11:26:40|34171.3|34021.3|34173.2|34023.2|34174.9|34024.9|34170.9|34020.9|26
1624879610000|2021-06-28 11:26:50|34173.9|34023.9|34173.7|34023.7|34174.5|34024.5|34171.4|34021.4|17
1624879620000|2021-06-28 11:27:00|34174.1|34024.1|34185.2|34035.2|34196.9|34046.9|34171.8|34021.8|32
1624879630000|2021-06-28 11:27:10|34184.9|34034.9|34193.4|34043.4|34193.6|34043.6|34184.9|34034.9|27
1624879640000|2021-06-28 11:27:20|34195.8|34045.8|34218|34068|34218|34068|34194|34044|32
1624879650000|2021-06-28 11:27:30|34217.7|34067.7|34218.4|34068.4|34219.8|34069.8|34215.2|34065.2|27
1624879660000|2021-06-28 11:27:40|34219|34069|34211.3|34061.3|34234.5|34084.5|34211.3|34061.3|24
1624879670000|2021-06-28 11:27:50|34210.1|34060.1|34222|34072|34225.5|34075.5|34210|34060|23
1624879680000|2021-06-28 11:28:00|34222.3|34072.3|34222|34072|34224.8|34074.8|34221.6|34071.6|29
1624879690000|2021-06-28 11:28:10|34222.1|34072.1|34218|34068|34222.9|34072.9|34211|34061|34
1624879700000|2021-06-28 11:28:20|34216.1|34066.1|34215.5|34065.5|34216.7|34066.7|34212|34062|36
1624879710000|2021-06-28 11:28:30|34214.5|34064.5|34210.3|34060.3|34216.1|34066.1|34209.8|34059.8|34
1624879720000|2021-06-28 11:28:40|34210.1|34060.1|34214.3|34064.3|34215.5|34065.5|34209.8|34059.8|28
1624879730000|2021-06-28 11:28:50|34214.2|34064.2|34215.6|34065.6|34215.6|34065.6|34213.9|34063.9|10
1624879740000|2021-06-28 11:29:00|34215|34065|34217.8|34067.8|34219.6|34069.6|34214.6|34064.6|17
1624879750000|2021-06-28 11:29:10|34217.4|34067.4|34210.7|34060.7|34218.1|34068.1|34210.5|34060.5|20
1624879760000|2021-06-28 11:29:20|34210.8|34060.8|34211.6|34061.6|34211.7|34061.7|34210.8|34060.8|10
1624879770000|2021-06-28 11:29:30|34211.5|34061.5|34219.1|34069.1|34219.1|34069.1|34211.5|34061.5|9
1624879780000|2021-06-28 11:29:40|34218.8|34068.8|34210.9|34060.9|34218.8|34068.8|34210.7|34060.7|8
1624879790000|2021-06-28 11:29:50|34211|34061|34210.6|34060.6|34211|34061|34210.6|34060.6|11
1624879800000|2021-06-28 11:30:00|34211.2|34061.2|34216.3|34066.3|34218.4|34068.4|34211.2|34061.2|16
1624879810000|2021-06-28 11:30:10|34215.8|34065.8|34224.5|34074.5|34227.8|34077.8|34215.8|34065.8|14
1624879820000|2021-06-28 11:30:20|34223.1|34073.1|34209.5|34059.5|34223.1|34073.1|34209.5|34059.5|6
1624879830000|2021-06-28 11:30:30|34213.3|34063.3|34211.4|34061.4|34214.6|34064.6|34211.2|34061.2|22
1624879840000|2021-06-28 11:30:40|34212.9|34062.9|34212.1|34062.1|34213.9|34063.9|34211.9|34061.9|28
1624879850000|2021-06-28 11:30:50|34211.7|34061.7|34214.3|34064.3|34220.3|34070.3|34211.7|34061.7|29
1624879860000|2021-06-28 11:31:00|34214.2|34064.2|34216.3|34066.3|34217.1|34067.1|34213.8|34063.8|28
1624879870000|2021-06-28 11:31:10|34217.2|34067.2|34231.3|34081.3|34231.3|34081.3|34216.5|34066.5|26
1624879880000|2021-06-28 11:31:20|34231.7|34081.7|34238.8|34088.8|34240.2|34090.2|34228.2|34078.2|19
1624879890000|2021-06-28 11:31:30|34239.1|34089.1|34249.2|34099.2|34251.3|34101.3|34239.1|34089.1|30
1624879900000|2021-06-28 11:31:40|34248.8|34098.8|34261.9|34111.9|34261.9|34111.9|34248.6|34098.6|21
1624879910000|2021-06-28 11:31:50|34262.1|34112.1|34258.9|34108.9|34273.1|34123.1|34254|34104|34
1624879920000|2021-06-28 11:32:00|34257.7|34107.7|34264.3|34114.3|34264.7|34114.7|34257.7|34107.7|22
1624879930000|2021-06-28 11:32:10|34263.9|34113.9|34249.1|34099.1|34268.2|34118.2|34249.1|34099.1|29
1624879940000|2021-06-28 11:32:20|34241.6|34091.6|34241.5|34091.5|34245.6|34095.6|34228.5|34078.5|36
1624879950000|2021-06-28 11:32:30|34241.9|34091.9|34247.3|34097.3|34247.3|34097.3|34233.2|34083.2|22
1624879960000|2021-06-28 11:32:40|34238.5|34088.5|34233.1|34083.1|34241|34091|34222.8|34072.8|31
1624879970000|2021-06-28 11:32:50|34230.1|34080.1|34237|34087|34237.9|34087.9|34230.1|34080.1|28
1624879980000|2021-06-28 11:33:00|34236.3|34086.3|34234.7|34084.7|34236.3|34086.3|34221|34071|30
1624879990000|2021-06-28 11:33:10|34234.4|34084.4|34233.5|34083.5|34235|34085|34232.7|34082.7|23
1624880000000|2021-06-28 11:33:20|34233.2|34083.2|34252.1|34102.1|34252.1|34102.1|34233.2|34083.2|33
1624880010000|2021-06-28 11:33:30|34246.3|34096.3|34247.9|34097.9|34248.5|34098.5|34237.2|34087.2|34
1624880020000|2021-06-28 11:33:40|34247.3|34097.3|34250.6|34100.6|34252.3|34102.3|34246.9|34096.9|23
1624880030000|2021-06-28 11:33:50|34251.4|34101.4|34255.6|34105.6|34255.6|34105.6|34250.5|34100.5|17
1624880040000|2021-06-28 11:34:00|34253.9|34103.9|34259.9|34109.9|34259.9|34109.9|34253.2|34103.2|7
1624880050000|2021-06-28 11:34:10|34264.3|34114.3|34258.5|34108.5|34266.3|34116.3|34258|34108|10
1624880060000|2021-06-28 11:34:20|34258.3|34108.3|34250.6|34100.6|34266|34116|34250.2|34100.2|30
1624880070000|2021-06-28 11:34:30|34250.7|34100.7|34261.5|34111.5|34262.6|34112.6|34250.7|34100.7|34
1624880080000|2021-06-28 11:34:40|34260.1|34110.1|34265.5|34115.5|34265.6|34115.6|34257.7|34107.7|19
1624880090000|2021-06-28 11:34:50|34265.6|34115.6|34274|34124|34281.8|34131.8|34265.6|34115.6|15
1624880100000|2021-06-28 11:35:00|34270.1|34120.1|34293.4|34143.4|34293.4|34143.4|34269.7|34119.7|31
1624880110000|2021-06-28 11:35:10|34295.7|34145.7|34304.5|34154.5|34324.9|34174.9|34295.7|34145.7|38
1624880120000|2021-06-28 11:35:20|34309.7|34159.7|34307.1|34157.1|34321|34171|34307.1|34157.1|34
1624880130000|2021-06-28 11:35:30|34308.1|34158.1|34304.5|34154.5|34311|34161|34302|34152|35
1624880140000|2021-06-28 11:35:40|34305.3|34155.3|34301.4|34151.4|34306.9|34156.9|34300.8|34150.8|24
1624880150000|2021-06-28 11:35:50|34303.1|34153.1|34312.9|34162.9|34314.8|34164.8|34300|34150|26
1624880160000|2021-06-28 11:36:00|34313|34163|34312.5|34162.5|34315.6|34165.6|34300.3|34150.3|34
1624880170000|2021-06-28 11:36:10|34313.6|34163.6|34312.6|34162.6|34314.3|34164.3|34309|34159|20
1624880180000|2021-06-28 11:36:20|34313.2|34163.2|34309|34159|34320.9|34170.9|34309|34159|28
1624880190000|2021-06-28 11:36:30|34308.6|34158.6|34313.1|34163.1|34314.7|34164.7|34305.7|34155.7|22
1624880200000|2021-06-28 11:36:40|34311.6|34161.6|34311.3|34161.3|34313.2|34163.2|34310.6|34160.6|23
1624880210000|2021-06-28 11:36:50|34311.4|34161.4|34311.2|34161.2|34318.2|34168.2|34310.5|34160.5|26
1624880220000|2021-06-28 11:37:00|34310.8|34160.8|34312.2|34162.2|34314.7|34164.7|34310.8|34160.8|18
1624880230000|2021-06-28 11:37:10|34312.5|34162.5|34305|34155|34313|34163|34303.8|34153.8|20
1624880240000|2021-06-28 11:37:20|34295.7|34145.7|34312.2|34162.2|34312.2|34162.2|34295.7|34145.7|29
1624880250000|2021-06-28 11:37:30|34291.3|34141.3|34285|34135|34294.8|34144.8|34275|34125|34
1624880260000|2021-06-28 11:37:40|34284.4|34134.4|34283.2|34133.2|34288.1|34138.1|34277.7|34127.7|23
1624880270000|2021-06-28 11:37:50|34289.2|34139.2|34288.9|34138.9|34289.2|34139.2|34278.3|34128.3|17
1624880280000|2021-06-28 11:38:00|34277.3|34127.3|34285.5|34135.5|34285.5|34135.5|34262.2|34112.2|30
1624880290000|2021-06-28 11:38:10|34287.9|34137.9|34279.5|34129.5|34293.6|34143.6|34276.6|34126.6|31
1624880300000|2021-06-28 11:38:20|34277.7|34127.7|34282.8|34132.8|34283.3|34133.3|34272.8|34122.8|37
1624880310000|2021-06-28 11:38:30|34281.2|34131.2|34272.5|34122.5|34282.6|34132.6|34269.8|34119.8|34
1624880320000|2021-06-28 11:38:40|34272.8|34122.8|34273.2|34123.2|34274.8|34124.8|34272.2|34122.2|18
1624880330000|2021-06-28 11:38:50|34272.2|34122.2|34264.2|34114.2|34274.8|34124.8|34263.5|34113.5|18
1624880340000|2021-06-28 11:39:00|34263.7|34113.7|34263|34113|34264|34114|34262.8|34112.8|7
1624880350000|2021-06-28 11:39:10|34262.9|34112.9|34252.6|34102.6|34262.9|34112.9|34251.9|34101.9|15
1624880360000|2021-06-28 11:39:20|34252.3|34102.3|34254.1|34104.1|34254.7|34104.7|34245.8|34095.8|20
1624880370000|2021-06-28 11:39:30|34254.6|34104.6|34250.5|34100.5|34254.6|34104.6|34250.1|34100.1|27
1624880380000|2021-06-28 11:39:40|34251|34101|34239.6|34089.6|34252.2|34102.2|34237|34087|28
1624880390000|2021-06-28 11:39:50|34239.5|34089.5|34238.8|34088.8|34250.8|34100.8|34236.2|34086.2|29
1624880400000|2021-06-28 11:40:00|34238.9|34088.9|34249.4|34099.4|34254|34104|34238.9|34088.9|30
1624880410000|2021-06-28 11:40:10|34245.5|34095.5|34243.3|34093.3|34250.4|34100.4|34243.3|34093.3|29
1624880420000|2021-06-28 11:40:20|34243.4|34093.4|34242.9|34092.9|34244.1|34094.1|34242.9|34092.9|8
1624880430000|2021-06-28 11:40:30|34244.3|34094.3|34242.4|34092.4|34246.1|34096.1|34241.9|34091.9|12
1624880440000|2021-06-28 11:40:40|34241.4|34091.4|34241.4|34091.4|34241.4|34091.4|34241.4|34091.4|1
1624880450000|2021-06-28 11:40:50|34240.8|34090.8|34248.1|34098.1|34248.1|34098.1|34240.4|34090.4|11
1624880460000|2021-06-28 11:41:00|34247|34097|34248.1|34098.1|34248.1|34098.1|34243.3|34093.3|22
1624880470000|2021-06-28 11:41:10|34248.4|34098.4|34267.5|34117.5|34272.2|34122.2|34248.4|34098.4|20
1624880480000|2021-06-28 11:41:20|34268.7|34118.7|34278.1|34128.1|34278.3|34128.3|34268.7|34118.7|29
1624880490000|2021-06-28 11:41:30|34279.5|34129.5|34279.7|34129.7|34283.6|34133.6|34270.7|34120.7|33
1624880500000|2021-06-28 11:41:40|34279.5|34129.5|34286.7|34136.7|34288.6|34138.6|34279.5|34129.5|17
1624880510000|2021-06-28 11:41:50|34286.5|34136.5|34292.3|34142.3|34294.6|34144.6|34282.3|34132.3|31
1624880520000|2021-06-28 11:42:00|34292|34142|34283.1|34133.1|34292.5|34142.5|34282.5|34132.5|19
1624880530000|2021-06-28 11:42:10|34291.2|34141.2|34312.2|34162.2|34315.6|34165.6|34291.2|34141.2|24
1624880540000|2021-06-28 11:42:20|34313.2|34163.2|34300.8|34150.8|34313.2|34163.2|34296.9|34146.9|27
1624880550000|2021-06-28 11:42:30|34298.9|34148.9|34296|34146|34299.3|34149.3|34289.1|34139.1|36
1624880560000|2021-06-28 11:42:40|34296.2|34146.2|34288.2|34138.2|34307.6|34157.6|34287.6|34137.6|36
1624880570000|2021-06-28 11:42:50|34288.1|34138.1|34289.7|34139.7|34290.7|34140.7|34287.6|34137.6|32
1624880580000|2021-06-28 11:43:00|34288.7|34138.7|34290.2|34140.2|34290.9|34140.9|34287.4|34137.4|23
1624880590000|2021-06-28 11:43:10|34289.3|34139.3|34286.8|34136.8|34289.3|34139.3|34286|34136|8
1624880600000|2021-06-28 11:43:20|34287.9|34137.9|34290.6|34140.6|34293.1|34143.1|34287.6|34137.6|27
1624880610000|2021-06-28 11:43:30|34291|34141|34301.7|34151.7|34312.4|34162.4|34288.3|34138.3|35
1624880620000|2021-06-28 11:43:40|34301.2|34151.2|34308.1|34158.1|34308.2|34158.2|34301|34151|28
1624880630000|2021-06-28 11:43:50|34306.7|34156.7|34307.1|34157.1|34308.6|34158.6|34303.8|34153.8|27
1624880640000|2021-06-28 11:44:00|34305.8|34155.8|34304.2|34154.2|34305.8|34155.8|34301.3|34151.3|8
1624880650000|2021-06-28 11:44:10|34305.3|34155.3|34308.1|34158.1|34312.1|34162.1|34302.7|34152.7|19
1624880660000|2021-06-28 11:44:20|34307.4|34157.4|34303.2|34153.2|34312.8|34162.8|34303.2|34153.2|23
1624880670000|2021-06-28 11:44:30|34302.8|34152.8|34287.5|34137.5|34302.8|34152.8|34287.5|34137.5|29
1624880680000|2021-06-28 11:44:40|34287.3|34137.3|34291.8|34141.8|34295.5|34145.5|34287.3|34137.3|34
1624880690000|2021-06-28 11:44:50|34290.9|34140.9|34292.1|34142.1|34293.5|34143.5|34287.3|34137.3|31
1624880700000|2021-06-28 11:45:00|34292.4|34142.4|34282.5|34132.5|34296.7|34146.7|34282.5|34132.5|32
1624880710000|2021-06-28 11:45:10|34282.4|34132.4|34240.8|34090.8|34286.1|34136.1|34240.6|34090.6|36
1624880720000|2021-06-28 11:45:20|34240.9|34090.9|34243.3|34093.3|34243.7|34093.7|34240.5|34090.5|24
1624880730000|2021-06-28 11:45:30|34243.2|34093.2|34253.2|34103.2|34258.1|34108.1|34243.2|34093.2|33
1624880740000|2021-06-28 11:45:40|34253|34103|34249.3|34099.3|34254.2|34104.2|34247|34097|21
1624880750000|2021-06-28 11:45:50|34249.2|34099.2|34252.8|34102.8|34252.8|34102.8|34249.2|34099.2|8
1624880760000|2021-06-28 11:46:00|34252.5|34102.5|34264.5|34114.5|34272.9|34122.9|34250.4|34100.4|26
1624880770000|2021-06-28 11:46:10|34265.5|34115.5|34268.7|34118.7|34269.2|34119.2|34264.8|34114.8|21
1624880780000|2021-06-28 11:46:20|34268.3|34118.3|34260.4|34110.4|34268.4|34118.4|34259.3|34109.3|33
1624880790000|2021-06-28 11:46:30|34253.8|34103.8|34248.8|34098.8|34259.9|34109.9|34248.1|34098.1|23
1624880800000|2021-06-28 11:46:40|34248.5|34098.5|34247.2|34097.2|34250.6|34100.6|34247.2|34097.2|27
1624880810000|2021-06-28 11:46:50|34246.9|34096.9|34240.7|34090.7|34246.9|34096.9|34236.9|34086.9|29
1624880820000|2021-06-28 11:47:00|34240.2|34090.2|34239.4|34089.4|34240.5|34090.5|34227.9|34077.9|37
1624880830000|2021-06-28 11:47:10|34238.7|34088.7|34244.9|34094.9|34245.6|34095.6|34235|34085|32
1624880840000|2021-06-28 11:47:20|34245.8|34095.8|34245.8|34095.8|34245.8|34095.8|34242.1|34092.1|18
1624880850000|2021-06-28 11:47:30|34244|34094|34244.2|34094.2|34245.8|34095.8|34243.5|34093.5|13
1624880860000|2021-06-28 11:47:40|34243.4|34093.4|34241.1|34091.1|34245.4|34095.4|34238.7|34088.7|24
1624880870000|2021-06-28 11:47:50|34241.8|34091.8|34244.2|34094.2|34247.1|34097.1|34241.1|34091.1|20
1624880880000|2021-06-28 11:48:00|34244.7|34094.7|34244.9|34094.9|34250.6|34100.6|34244.5|34094.5|30
1624880890000|2021-06-28 11:48:10|34245.7|34095.7|34261.9|34111.9|34263.4|34113.4|34245.7|34095.7|34
1624880900000|2021-06-28 11:48:20|34261.1|34111.1|34251.7|34101.7|34261.7|34111.7|34250.9|34100.9|25
1624880910000|2021-06-28 11:48:30|34253.4|34103.4|34237.6|34087.6|34253.6|34103.6|34236.5|34086.5|37
1624880920000|2021-06-28 11:48:40|34237.8|34087.8|34235.4|34085.4|34238.3|34088.3|34234.4|34084.4|26
1624880930000|2021-06-28 11:48:50|34237.2|34087.2|34237.8|34087.8|34242.4|34092.4|34235.6|34085.6|21
1624880940000|2021-06-28 11:49:00|34242.4|34092.4|34242.6|34092.6|34242.9|34092.9|34240.2|34090.2|17
1624880950000|2021-06-28 11:49:10|34238.1|34088.1|34239.9|34089.9|34240.9|34090.9|34236.8|34086.8|19
1624880960000|2021-06-28 11:49:20|34237.8|34087.8|34236.2|34086.2|34237.8|34087.8|34234.1|34084.1|23
1624880970000|2021-06-28 11:49:30|34236.4|34086.4|34242|34092|34242|34092|34236.4|34086.4|9
1624880980000|2021-06-28 11:49:40|34240.7|34090.7|34250.1|34100.1|34256|34106|34238.3|34088.3|32
1624880990000|2021-06-28 11:49:50|34249.7|34099.7|34252.3|34102.3|34254.8|34104.8|34249.2|34099.2|32
1624881000000|2021-06-28 11:50:00|34252.2|34102.2|34264.9|34114.9|34267.6|34117.6|34252|34102|21
1624881010000|2021-06-28 11:50:10|34262.4|34112.4|34260.7|34110.7|34267.8|34117.8|34260.7|34110.7|28
1624881020000|2021-06-28 11:50:20|34260.1|34110.1|34250|34100|34260.1|34110.1|34248.2|34098.2|37
1624881030000|2021-06-28 11:50:30|34250.4|34100.4|34244.4|34094.4|34250.4|34100.4|34238.4|34088.4|28
1624881040000|2021-06-28 11:50:40|34245.8|34095.8|34236.2|34086.2|34245.8|34095.8|34236|34086|34
1624881050000|2021-06-28 11:50:50|34237.3|34087.3|34231.2|34081.2|34242.5|34092.5|34231.2|34081.2|28
1624881060000|2021-06-28 11:51:00|34226.8|34076.8|34215.9|34065.9|34227.4|34077.4|34215.9|34065.9|19
1624881070000|2021-06-28 11:51:10|34216|34066|34233.3|34083.3|34237|34087|34214.8|34064.8|27
1624881080000|2021-06-28 11:51:20|34234.1|34084.1|34232.9|34082.9|34236.7|34086.7|34228.2|34078.2|28
1624881090000|2021-06-28 11:51:30|34233.5|34083.5|34228.5|34078.5|34233.5|34083.5|34226.5|34076.5|27
1624881100000|2021-06-28 11:51:40|34229.5|34079.5|34223.3|34073.3|34229.5|34079.5|34223.2|34073.2|20
1624881110000|2021-06-28 11:51:50|34223.4|34073.4|34219.4|34069.4|34223.9|34073.9|34218.5|34068.5|24
1624881120000|2021-06-28 11:52:00|34218.8|34068.8|34230|34080|34230|34080|34217.1|34067.1|32
1624881130000|2021-06-28 11:52:10|34229.9|34079.9|34228.4|34078.4|34230.7|34080.7|34220.7|34070.7|25
1624881140000|2021-06-28 11:52:20|34228.2|34078.2|34228|34078|34228.4|34078.4|34226.6|34076.6|23
1624881150000|2021-06-28 11:52:30|34226.7|34076.7|34220.6|34070.6|34226.7|34076.7|34212.8|34062.8|15
1624881160000|2021-06-28 11:52:40|34220.8|34070.8|34218.8|34068.8|34221|34071|34218.6|34068.6|12
1624881170000|2021-06-28 11:52:50|34220.9|34070.9|34215.9|34065.9|34224.9|34074.9|34212.8|34062.8|17
1624881180000|2021-06-28 11:53:00|34212.8|34062.8|34226.5|34076.5|34226.5|34076.5|34212.7|34062.7|26
1624881190000|2021-06-28 11:53:10|34224.7|34074.7|34226.7|34076.7|34227.5|34077.5|34221.4|34071.4|23
1624881200000|2021-06-28 11:53:20|34229.2|34079.2|34229.2|34079.2|34229.4|34079.4|34226.7|34076.7|9
1624881210000|2021-06-28 11:53:30|34229.4|34079.4|34226.2|34076.2|34235.4|34085.4|34226.2|34076.2|20
1624881220000|2021-06-28 11:53:40|34227.2|34077.2|34227.8|34077.8|34227.9|34077.9|34217.1|34067.1|29
1624881230000|2021-06-28 11:53:50|34227.2|34077.2|34221.8|34071.8|34227.2|34077.2|34215.5|34065.5|30
1624881240000|2021-06-28 11:54:00|34221.9|34071.9|34215.7|34065.7|34225.6|34075.6|34215.7|34065.7|18
1624881250000|2021-06-28 11:54:10|34215.5|34065.5|34195.3|34045.3|34223.1|34073.1|34192.7|34042.7|15
1624881260000|2021-06-28 11:54:20|34192.7|34042.7|34209.5|34059.5|34211.9|34061.9|34185.8|34035.8|30
1624881270000|2021-06-28 11:54:30|34209.6|34059.6|34204.1|34054.1|34209.6|34059.6|34203.3|34053.3|32
1624881280000|2021-06-28 11:54:40|34204.5|34054.5|34203.9|34053.9|34205.5|34055.5|34201.4|34051.4|20
1624881290000|2021-06-28 11:54:50|34203|34053|34211.7|34061.7|34211.9|34061.9|34203|34053|20
1624881300000|2021-06-28 11:55:00|34210.5|34060.5|34198|34048|34210.5|34060.5|34195.5|34045.5|36
1624881310000|2021-06-28 11:55:10|34198.1|34048.1|34192.7|34042.7|34202.8|34052.8|34186.6|34036.6|38
1624881320000|2021-06-28 11:55:20|34192.3|34042.3|34186.7|34036.7|34194.9|34044.9|34186|34036|37
1624881330000|2021-06-28 11:55:30|34187.8|34037.8|34175|34025|34187.8|34037.8|34175|34025|21
1624881340000|2021-06-28 11:55:40|34171.8|34021.8|34167.7|34017.7|34175|34025|34167.7|34017.7|12
1624881350000|2021-06-28 11:55:50|34167|34017|34171.8|34021.8|34175.9|34025.9|34165.3|34015.3|35
1624881360000|2021-06-28 11:56:00|34172.3|34022.3|34172.5|34022.5|34184.3|34034.3|34170.2|34020.2|29
1624881370000|2021-06-28 11:56:10|34172.6|34022.6|34175.1|34025.1|34175.9|34025.9|34167.7|34017.7|30
1624881380000|2021-06-28 11:56:20|34170.6|34020.6|34156.7|34006.7|34170.9|34020.9|34154.6|34004.6|33
1624881390000|2021-06-28 11:56:30|34153.8|34003.8|34160|34010|34160|34010|34153.4|34003.4|20
1624881400000|2021-06-28 11:56:40|34162.4|34012.4|34160.2|34010.2|34166.3|34016.3|34159.8|34009.8|26
1624881410000|2021-06-28 11:56:50|34160.3|34010.3|34170.5|34020.5|34173.1|34023.1|34159.4|34009.4|31
1624881420000|2021-06-28 11:57:00|34172|34022|34157|34007|34172|34022|34157|34007|21
1624881430000|2021-06-28 11:57:10|34157.6|34007.6|34150.7|34000.7|34157.6|34007.6|34149.7|33999.7|23
1624881440000|2021-06-28 11:57:20|34150.8|34000.8|34151.4|34001.4|34152.1|34002.1|34149.1|33999.1|15
1624881450000|2021-06-28 11:57:30|34151.5|34001.5|34147.2|33997.2|34154.3|34004.3|34147.2|33997.2|25
1624881460000|2021-06-28 11:57:40|34149.7|33999.7|34147.4|33997.4|34152.2|34002.2|34147.2|33997.2|22
1624881470000|2021-06-28 11:57:50|34147.5|33997.5|34148.3|33998.3|34151.8|34001.8|34147.5|33997.5|22
1624881480000|2021-06-28 11:58:00|34149.3|33999.3|34147.8|33997.8|34150.9|34000.9|34147|33997|26
1624881490000|2021-06-28 11:58:10|34148|33998|34156.6|34006.6|34160|34010|34147.1|33997.1|16
1624881500000|2021-06-28 11:58:20|34156|34006|34166|34016|34170.5|34020.5|34155.8|34005.8|31
1624881510000|2021-06-28 11:58:30|34163.3|34013.3|34148.2|33998.2|34165.8|34015.8|34148.2|33998.2|21
1624881520000|2021-06-28 11:58:40|34148.3|33998.3|34148.3|33998.3|34151.4|34001.4|34148.3|33998.3|6
1624881530000|2021-06-28 11:58:50|34148.2|33998.2|34133.4|33983.4|34148.2|33998.2|34128.4|33978.4|23
1624881540000|2021-06-28 11:59:00|34136.5|33986.5|34138.7|33988.7|34143.2|33993.2|34136.5|33986.5|24
1624881550000|2021-06-28 11:59:10|34138.6|33988.6|34151|34001|34160.1|34010.1|34138.6|33988.6|23
1624881560000|2021-06-28 11:59:20|34154.5|34004.5|34156.6|34006.6|34158.3|34008.3|34151.8|34001.8|22
1624881570000|2021-06-28 11:59:30|34156.1|34006.1|34163.7|34013.7|34164.4|34014.4|34151.8|34001.8|29
1624881580000|2021-06-28 11:59:40|34165.5|34015.5|34174.4|34024.4|34177.6|34027.6|34160.8|34010.8|25
1624881590000|2021-06-28 11:59:50|34174.9|34024.9|34186.9|34036.9|34186.9|34036.9|34172.4|34022.4|21
1624881600000|2021-06-28 12:00:00|34187.3|34037.3|34184.2|34034.2|34187.7|34037.7|34181|34031|29
1624881610000|2021-06-28 12:00:10|34183.3|34033.3|34154.9|34004.9|34184.8|34034.8|34154.1|34004.1|35
1624881620000|2021-06-28 12:00:20|34152.5|34002.5|34150.5|34000.5|34162.9|34012.9|34146.4|33996.4|35
1624881630000|2021-06-28 12:00:30|34153.6|34003.6|34151.5|34001.5|34157.5|34007.5|34140.9|33990.9|36
1624881640000|2021-06-28 12:00:40|34151.2|34001.2|34132|33982|34151.2|34001.2|34132|33982|31
1624881650000|2021-06-28 12:00:50|34131|33981|34132.3|33982.3|34140.3|33990.3|34131|33981|21
1624881660000|2021-06-28 12:01:00|34132.6|33982.6|34122.5|33972.5|34138.8|33988.8|34121.8|33971.8|31
1624881670000|2021-06-28 12:01:10|34120.9|33970.9|34100.9|33950.9|34120.9|33970.9|34095.4|33945.4|35
1624881680000|2021-06-28 12:01:20|34096.9|33946.9|34100.9|33950.9|34105.2|33955.2|34089.2|33939.2|32
1624881690000|2021-06-28 12:01:30|34099.1|33949.1|34049.1|33899.1|34099.1|33949.1|34049.1|33899.1|36
1624881700000|2021-06-28 12:01:40|34050.8|33900.8|33994.5|33844.5|34050.8|33900.8|33994.5|33844.5|35
1624881710000|2021-06-28 12:01:50|33991|33841|34044.3|33894.3|34044.3|33894.3|33961.4|33811.4|40
1624881720000|2021-06-28 12:02:00|34042.5|33892.5|33982.1|33832.1|34042.5|33892.5|33977.5|33827.5|38
1624881730000|2021-06-28 12:02:10|33992.2|33842.2|34059.6|33909.6|34059.7|33909.7|33992.2|33842.2|36
1624881740000|2021-06-28 12:02:20|34057.1|33907.1|34060.2|33910.2|34080.6|33930.6|34046.4|33896.4|37
1624881750000|2021-06-28 12:02:30|34059.5|33909.5|34075|33925|34075|33925|34059|33909|16
1624881760000|2021-06-28 12:02:40|34071.7|33921.7|34074.1|33924.1|34079.9|33929.9|34066|33916|36
1624881770000|2021-06-28 12:02:50|34074.4|33924.4|34061.6|33911.6|34077.5|33927.5|34060.7|33910.7|31
1624881780000|2021-06-28 12:03:00|34060.9|33910.9|34051.1|33901.1|34060.9|33910.9|34036.8|33886.8|17
1624881790000|2021-06-28 12:03:10|34035.8|33885.8|34035.8|33885.8|34044.8|33894.8|34021.5|33871.5|32
1624881800000|2021-06-28 12:03:20|34035.1|33885.1|34035|33885|34041.2|33891.2|34033.9|33883.9|28
1624881810000|2021-06-28 12:03:30|34034.5|33884.5|34021.1|33871.1|34046|33896|34021.1|33871.1|20
1624881820000|2021-06-28 12:03:40|34021.7|33871.7|34024.9|33874.9|34037.1|33887.1|34021.7|33871.7|34
1624881830000|2021-06-28 12:03:50|34029.4|33879.4|34049.1|33899.1|34049.9|33899.9|34029.3|33879.3|29
1624881840000|2021-06-28 12:04:00|34048.5|33898.5|34092.9|33942.9|34092.9|33942.9|34047.3|33897.3|32
1624881850000|2021-06-28 12:04:10|34100.5|33950.5|34108.8|33958.8|34117.2|33967.2|34100.5|33950.5|35
1624881860000|2021-06-28 12:04:20|34108.6|33958.6|34068.4|33918.4|34109.8|33959.8|34059.9|33909.9|33
1624881870000|2021-06-28 12:04:30|34068.5|33918.5|34084.8|33934.8|34084.8|33934.8|34062.3|33912.3|29
1624881880000|2021-06-28 12:04:40|34091.3|33941.3|34078.6|33928.6|34104.1|33954.1|34077.6|33927.6|34
1624881890000|2021-06-28 12:04:50|34078.1|33928.1|34089.2|33939.2|34089.2|33939.2|34066.9|33916.9|30
1624881900000|2021-06-28 12:05:00|34085.1|33935.1|34103.4|33953.4|34103.4|33953.4|34082.7|33932.7|34
1624881910000|2021-06-28 12:05:10|34104.6|33954.6|34152.7|34002.7|34152.7|34002.7|34104.6|33954.6|28
1624881920000|2021-06-28 12:05:20|34154.4|34004.4|34177.5|34027.5|34212.9|34062.9|34154.4|34004.4|38
1624881930000|2021-06-28 12:05:30|34175.6|34025.6|34177.6|34027.6|34181.8|34031.8|34168.8|34018.8|34
1624881940000|2021-06-28 12:05:40|34178.3|34028.3|34229.9|34079.9|34232.3|34082.3|34177.3|34027.3|37
1624881950000|2021-06-28 12:05:50|34229.6|34079.6|34235.3|34085.3|34247.7|34097.7|34222.5|34072.5|37
1624881960000|2021-06-28 12:06:00|34235.6|34085.6|34225.5|34075.5|34235.9|34085.9|34218|34068|39
1624881970000|2021-06-28 12:06:10|34230.1|34080.1|34264.9|34114.9|34282.9|34132.9|34230.1|34080.1|36
1624881980000|2021-06-28 12:06:20|34262.2|34112.2|34262.9|34112.9|34272.3|34122.3|34261.4|34111.4|38
1624881990000|2021-06-28 12:06:30|34262.7|34112.7|34247.8|34097.8|34266.5|34116.5|34240.9|34090.9|33
1624882000000|2021-06-28 12:06:40|34250.5|34100.5|34275.8|34125.8|34278|34128|34250.5|34100.5|38
1624882010000|2021-06-28 12:06:50|34278|34128|34285|34135|34291.9|34141.9|34277.1|34127.1|35
1624882020000|2021-06-28 12:07:00|34284|34134|34282.2|34132.2|34284.9|34134.9|34280|34130|38
1624882030000|2021-06-28 12:07:10|34284|34134|34258.3|34108.3|34284|34134|34223.8|34073.8|38
1624882040000|2021-06-28 12:07:20|34258.8|34108.8|34290.1|34140.1|34291.5|34141.5|34258.8|34108.8|36
1624882050000|2021-06-28 12:07:30|34290.4|34140.4|34305.2|34155.2|34308.5|34158.5|34290.4|34140.4|37
1624882060000|2021-06-28 12:07:40|34306.6|34156.6|34289.8|34139.8|34308.7|34158.7|34282.6|34132.6|36
1624882070000|2021-06-28 12:07:50|34283.6|34133.6|34268.7|34118.7|34293.3|34143.3|34267.6|34117.6|37
1624882080000|2021-06-28 12:08:00|34268.3|34118.3|34251.5|34101.5|34285.8|34135.8|34251.5|34101.5|35
1624882090000|2021-06-28 12:08:10|34249.6|34099.6|34253.9|34103.9|34268.7|34118.7|34246.2|34096.2|39
1624882100000|2021-06-28 12:08:20|34239.2|34089.2|34250|34100|34256|34106|34220.6|34070.6|33
1624882110000|2021-06-28 12:08:30|34250.9|34100.9|34248.1|34098.1|34252.7|34102.7|34243.1|34093.1|20
1624882120000|2021-06-28 12:08:40|34247.7|34097.7|34263.9|34113.9|34263.9|34113.9|34230.8|34080.8|31
1624882130000|2021-06-28 12:08:50|34265.4|34115.4|34267.2|34117.2|34267.2|34117.2|34252.4|34102.4|29
1624882140000|2021-06-28 12:09:00|34266|34116|34259.7|34109.7|34266|34116|34257.8|34107.8|22
1624882150000|2021-06-28 12:09:10|34260.2|34110.2|34259.1|34109.1|34263.8|34113.8|34259.1|34109.1|14
1624882160000|2021-06-28 12:09:20|34259.5|34109.5|34268.6|34118.6|34270.5|34120.5|34259.3|34109.3|23
1624882170000|2021-06-28 12:09:30|34268.2|34118.2|34250.5|34100.5|34268.2|34118.2|34249.7|34099.7|32
1624882180000|2021-06-28 12:09:40|34251.3|34101.3|34251.7|34101.7|34253.4|34103.4|34249.2|34099.2|24
1624882190000|2021-06-28 12:09:50|34251.1|34101.1|34269.4|34119.4|34269.5|34119.5|34251|34101|31
1624882200000|2021-06-28 12:10:00|34268|34118|34275.4|34125.4|34276.9|34126.9|34266.9|34116.9|29
1624882210000|2021-06-28 12:10:10|34275.8|34125.8|34271.7|34121.7|34276.8|34126.8|34271.7|34121.7|35
1624882220000|2021-06-28 12:10:20|34271.3|34121.3|34254|34104|34271.3|34121.3|34249.2|34099.2|30
1624882230000|2021-06-28 12:10:30|34254.8|34104.8|34256|34106|34258.1|34108.1|34254.7|34104.7|30
1624882240000|2021-06-28 12:10:40|34255|34105|34251.7|34101.7|34256|34106|34247.3|34097.3|20
1624882250000|2021-06-28 12:10:50|34248.8|34098.8|34236|34086|34248.8|34098.8|34232.5|34082.5|34
1624882260000|2021-06-28 12:11:00|34235.9|34085.9|34240.8|34090.8|34245.7|34095.7|34235.6|34085.6|33
1624882270000|2021-06-28 12:11:10|34243.4|34093.4|34250.7|34100.7|34254.1|34104.1|34231.2|34081.2|34
1624882280000|2021-06-28 12:11:20|34251|34101|34246.7|34096.7|34251.6|34101.6|34246.2|34096.2|35
1624882290000|2021-06-28 12:11:30|34246.8|34096.8|34231|34081|34247.5|34097.5|34229.9|34079.9|37
1624882300000|2021-06-28 12:11:40|34230.1|34080.1|34231.7|34081.7|34235.8|34085.8|34229.9|34079.9|35
1624882310000|2021-06-28 12:11:50|34232.3|34082.3|34226.6|34076.6|34232.3|34082.3|34226.6|34076.6|31
1624882320000|2021-06-28 12:12:00|34225.7|34075.7|34234.9|34084.9|34234.9|34084.9|34225.7|34075.7|22
1624882330000|2021-06-28 12:12:10|34234.8|34084.8|34252.4|34102.4|34256.6|34106.6|34234.8|34084.8|34
1624882340000|2021-06-28 12:12:20|34252.3|34102.3|34252.9|34102.9|34253.5|34103.5|34247.3|34097.3|33
1624882350000|2021-06-28 12:12:30|34253.3|34103.3|34232|34082|34253.3|34103.3|34230.6|34080.6|32
1624882360000|2021-06-28 12:12:40|34229.9|34079.9|34259.6|34109.6|34259.6|34109.6|34226.7|34076.7|29
1624882370000|2021-06-28 12:12:50|34260.4|34110.4|34269.5|34119.5|34270.1|34120.1|34256.1|34106.1|35
1624882380000|2021-06-28 12:13:00|34269.1|34119.1|34262.1|34112.1|34269.1|34119.1|34260.8|34110.8|27
1624882390000|2021-06-28 12:13:10|34262|34112|34261.3|34111.3|34262.9|34112.9|34259.9|34109.9|33
1624882400000|2021-06-28 12:13:20|34261.4|34111.4|34268.6|34118.6|34268.6|34118.6|34249|34099|27
1624882410000|2021-06-28 12:13:30|34272.2|34122.2|34298.9|34148.9|34300|34150|34272.2|34122.2|30
1624882420000|2021-06-28 12:13:40|34298.7|34148.7|34293.7|34143.7|34298.7|34148.7|34287|34137|35
1624882430000|2021-06-28 12:13:50|34293.8|34143.8|34293.5|34143.5|34295.3|34145.3|34291.8|34141.8|36
1624882440000|2021-06-28 12:14:00|34293.1|34143.1|34292.1|34142.1|34293.1|34143.1|34287.7|34137.7|36
1624882450000|2021-06-28 12:14:10|34292.4|34142.4|34302.4|34152.4|34302.7|34152.7|34290.3|34140.3|33
1624882460000|2021-06-28 12:14:20|34302.3|34152.3|34304.4|34154.4|34306.2|34156.2|34300.8|34150.8|31
1624882470000|2021-06-28 12:14:30|34304.5|34154.5|34307.1|34157.1|34307.6|34157.6|34304|34154|32
1624882480000|2021-06-28 12:14:40|34306.9|34156.9|34305.6|34155.6|34309.4|34159.4|34305.6|34155.6|24
1624882490000|2021-06-28 12:14:50|34307.4|34157.4|34308.7|34158.7|34315.5|34165.5|34307.4|34157.4|26
1624882500000|2021-06-28 12:15:00|34309.5|34159.5|34299.2|34149.2|34318.2|34168.2|34299.2|34149.2|35
1624882510000|2021-06-28 12:15:10|34303.4|34153.4|34298.4|34148.4|34306.7|34156.7|34298.2|34148.2|31
1624882520000|2021-06-28 12:15:20|34297.2|34147.2|34296.4|34146.4|34300.2|34150.2|34294.3|34144.3|34
1624882530000|2021-06-28 12:15:30|34295.8|34145.8|34289.4|34139.4|34297.8|34147.8|34285|34135|29
1624882540000|2021-06-28 12:15:40|34287.8|34137.8|34286.3|34136.3|34288.4|34138.4|34286.2|34136.2|29
1624882550000|2021-06-28 12:15:50|34287|34137|34290.9|34140.9|34292.2|34142.2|34286.8|34136.8|24
1624882560000|2021-06-28 12:16:00|34290.2|34140.2|34311.8|34161.8|34311.8|34161.8|34289.5|34139.5|33
1624882570000|2021-06-28 12:16:10|34312.1|34162.1|34314.2|34164.2|34315.4|34165.4|34311.6|34161.6|29
1624882580000|2021-06-28 12:16:20|34313.9|34163.9|34362.1|34212.1|34362.1|34212.1|34313.9|34163.9|26
1624882590000|2021-06-28 12:16:30|34363.5|34213.5|34418.8|34268.8|34418.8|34268.8|34357.3|34207.3|36
1624882600000|2021-06-28 12:16:40|34427.7|34277.7|34474|34324|34487|34337|34427.7|34277.7|36
1624882610000|2021-06-28 12:16:50|34473.6|34323.6|34485.4|34335.4|34485.4|34335.4|34473.3|34323.3|24
1624882620000|2021-06-28 12:17:00|34484.9|34334.9|34480.7|34330.7|34484.9|34334.9|34467.1|34317.1|26
1624882630000|2021-06-28 12:17:10|34477.4|34327.4|34478.8|34328.8|34483.4|34333.4|34469.9|34319.9|31
1624882640000|2021-06-28 12:17:20|34479.1|34329.1|34515.7|34365.7|34516.2|34366.2|34479.1|34329.1|38
1624882650000|2021-06-28 12:17:30|34516.3|34366.3|34543.3|34393.3|34574|34424|34516.3|34366.3|38
1624882660000|2021-06-28 12:17:40|34542.9|34392.9|34552|34402|34563.5|34413.5|34540|34390|33
1624882670000|2021-06-28 12:17:50|34542.1|34392.1|34546.2|34396.2|34556.6|34406.6|34536.8|34386.8|37
1624882680000|2021-06-28 12:18:00|34543.8|34393.8|34547.4|34397.4|34568.4|34418.4|34540|34390|37
1624882690000|2021-06-28 12:18:10|34554.1|34404.1|34540.9|34390.9|34556.4|34406.4|34534.3|34384.3|32
1624882700000|2021-06-28 12:18:20|34540.8|34390.8|34539.2|34389.2|34543.1|34393.1|34528|34378|30
1624882710000|2021-06-28 12:18:30|34539.3|34389.3|34534.5|34384.5|34539.3|34389.3|34530.6|34380.6|35
1624882720000|2021-06-28 12:18:40|34534.4|34384.4|34513.4|34363.4|34534.5|34384.5|34508.6|34358.6|31
1624882730000|2021-06-28 12:18:50|34513|34363|34504.8|34354.8|34514.3|34364.3|34495.6|34345.6|37
1624882740000|2021-06-28 12:19:00|34506|34356|34505.2|34355.2|34515.3|34365.3|34494.2|34344.2|37
1624882750000|2021-06-28 12:19:10|34508.8|34358.8|34466.2|34316.2|34508.8|34358.8|34466.2|34316.2|26
1624882760000|2021-06-28 12:19:20|34469.1|34319.1|34493.1|34343.1|34493.1|34343.1|34469.1|34319.1|21
1624882770000|2021-06-28 12:19:30|34496|34346|34489.7|34339.7|34497.2|34347.2|34486|34336|37
1624882780000|2021-06-28 12:19:40|34490.6|34340.6|34497.3|34347.3|34498.1|34348.1|34490.6|34340.6|32
1624882790000|2021-06-28 12:19:50|34494.1|34344.1|34486|34336|34496.2|34346.2|34481.9|34331.9|28
1624882800000|2021-06-28 12:20:00|34485.1|34335.1|34486.1|34336.1|34486.1|34336.1|34485.1|34335.1|2
1624882810000|2021-06-28 12:20:10|34483.3|34333.3|34459|34309|34483.3|34333.3|34458.6|34308.6|33
1624882820000|2021-06-28 12:20:20|34464.9|34314.9|34467.8|34317.8|34475.7|34325.7|34461.9|34311.9|35
1624882830000|2021-06-28 12:20:30|34467.9|34317.9|34469|34319|34471.5|34321.5|34466.9|34316.9|23
1624882840000|2021-06-28 12:20:40|34469.5|34319.5|34473.9|34323.9|34473.9|34323.9|34469.1|34319.1|20
1624882850000|2021-06-28 12:20:50|34475|34325|34492.5|34342.5|34495.6|34345.6|34475|34325|26
1624882860000|2021-06-28 12:21:00|34495.8|34345.8|34492.4|34342.4|34495.9|34345.9|34492.4|34342.4|13
1624882870000|2021-06-28 12:21:10|34493|34343|34470.7|34320.7|34493.8|34343.8|34470.7|34320.7|24
1624882880000|2021-06-28 12:21:20|34474.2|34324.2|34449.6|34299.6|34477|34327|34433.7|34283.7|31
1624882890000|2021-06-28 12:21:30|34449|34299|34426.7|34276.7|34449|34299|34424.7|34274.7|35
1624882900000|2021-06-28 12:21:40|34426.2|34276.2|34430.6|34280.6|34431.7|34281.7|34425.4|34275.4|33
1624882910000|2021-06-28 12:21:50|34427.7|34277.7|34434.2|34284.2|34435.9|34285.9|34427.7|34277.7|18
1624882920000|2021-06-28 12:22:00|34434.7|34284.7|34421.1|34271.1|34436.9|34286.9|34414.8|34264.8|28
1624882930000|2021-06-28 12:22:10|34420.9|34270.9|34419.7|34269.7|34424.2|34274.2|34419.7|34269.7|18
1624882940000|2021-06-28 12:22:20|34419.6|34269.6|34407.9|34257.9|34419.6|34269.6|34406.3|34256.3|33
1624882950000|2021-06-28 12:22:30|34408.8|34258.8|34419.4|34269.4|34422.2|34272.2|34405|34255|33
1624882960000|2021-06-28 12:22:40|34419.8|34269.8|34404.5|34254.5|34422.6|34272.6|34404.5|34254.5|33
1624882970000|2021-06-28 12:22:50|34404.4|34254.4|34392.1|34242.1|34405|34255|34387.1|34237.1|33
1624882980000|2021-06-28 12:23:00|34390.6|34240.6|34392.8|34242.8|34402.5|34252.5|34389.8|34239.8|31
1624882990000|2021-06-28 12:23:10|34393|34243|34389.3|34239.3|34394.4|34244.4|34389.3|34239.3|27
1624883000000|2021-06-28 12:23:20|34389.2|34239.2|34385.6|34235.6|34393.5|34243.5|34374.6|34224.6|31
1624883010000|2021-06-28 12:23:30|34386.3|34236.3|34397.9|34247.9|34397.9|34247.9|34374.3|34224.3|28
1624883020000|2021-06-28 12:23:40|34408.4|34258.4|34399.9|34249.9|34409.1|34259.1|34398.4|34248.4|36
1624883030000|2021-06-28 12:23:50|34400.3|34250.3|34403.6|34253.6|34414.8|34264.8|34400.3|34250.3|25
1624883040000|2021-06-28 12:24:00|34401.5|34251.5|34394.9|34244.9|34401.5|34251.5|34389|34239|27
1624883050000|2021-06-28 12:24:10|34396|34246|34396.1|34246.1|34396.1|34246.1|34394.9|34244.9|4
1624883060000|2021-06-28 12:24:20|34395|34245|34398.9|34248.9|34398.9|34248.9|34395|34245|8
1624883070000|2021-06-28 12:24:30|34397.9|34247.9|34398.4|34248.4|34398.9|34248.9|34397.7|34247.7|14
1624883080000|2021-06-28 12:24:40|34398.7|34248.7|34416.7|34266.7|34416.7|34266.7|34397.5|34247.5|31
1624883090000|2021-06-28 12:24:50|34417.4|34267.4|34456.2|34306.2|34468.1|34318.1|34415.2|34265.2|37
1624883100000|2021-06-28 12:25:00|34454.4|34304.4|34446|34296|34460.2|34310.2|34443.4|34293.4|38
1624883110000|2021-06-28 12:25:10|34448.5|34298.5|34417.5|34267.5|34448.5|34298.5|34416.4|34266.4|37
1624883120000|2021-06-28 12:25:20|34417.4|34267.4|34415.2|34265.2|34421.7|34271.7|34408.1|34258.1|26
1624883130000|2021-06-28 12:25:30|34415.9|34265.9|34412.8|34262.8|34421.5|34271.5|34411.8|34261.8|28
1624883140000|2021-06-28 12:25:40|34412.9|34262.9|34412.5|34262.5|34419.7|34269.7|34411.9|34261.9|28
1624883150000|2021-06-28 12:25:50|34414.2|34264.2|34379.3|34229.3|34420.6|34270.6|34379.3|34229.3|34
1624883160000|2021-06-28 12:26:00|34379|34229|34387.7|34237.7|34397.1|34247.1|34373.2|34223.2|38
1624883170000|2021-06-28 12:26:10|34387.5|34237.5|34382.3|34232.3|34388.3|34238.3|34375.6|34225.6|32
1624883180000|2021-06-28 12:26:20|34381.9|34231.9|34362.8|34212.8|34382.5|34232.5|34359.9|34209.9|38
1624883190000|2021-06-28 12:26:30|34362.7|34212.7|34364.6|34214.6|34364.8|34214.8|34361.8|34211.8|15
1624883200000|2021-06-28 12:26:40|34364.1|34214.1|34362.2|34212.2|34364.6|34214.6|34360.6|34210.6|26
1624883210000|2021-06-28 12:26:50|34361.1|34211.1|34351.7|34201.7|34361.1|34211.1|34350.2|34200.2|28
1624883220000|2021-06-28 12:27:00|34351.2|34201.2|34336.1|34186.1|34351.2|34201.2|34336.1|34186.1|19
1624883230000|2021-06-28 12:27:10|34336|34186|34346.4|34196.4|34349.5|34199.5|34336|34186|24
1624883240000|2021-06-28 12:27:20|34346.5|34196.5|34348.6|34198.6|34349.2|34199.2|34345.8|34195.8|18
1624883250000|2021-06-28 12:27:30|34347.7|34197.7|34367.9|34217.9|34367.9|34217.9|34346.5|34196.5|19
1624883260000|2021-06-28 12:27:40|34368.1|34218.1|34371.5|34221.5|34375.8|34225.8|34368.1|34218.1|33
1624883270000|2021-06-28 12:27:50|34370.7|34220.7|34349|34199|34371.8|34221.8|34347.9|34197.9|32
1624883280000|2021-06-28 12:28:00|34351.4|34201.4|34367.7|34217.7|34367.8|34217.8|34348.6|34198.6|15
1624883290000|2021-06-28 12:28:10|34367|34217|34359.6|34209.6|34368.8|34218.8|34359.6|34209.6|18
1624883300000|2021-06-28 12:28:20|34359.9|34209.9|34332.4|34182.4|34360.2|34210.2|34332.4|34182.4|34
1624883310000|2021-06-28 12:28:30|34335.4|34185.4|34328.5|34178.5|34344.7|34194.7|34324.3|34174.3|35
1624883320000|2021-06-28 12:28:40|34328.1|34178.1|34324.3|34174.3|34331.7|34181.7|34323.5|34173.5|37
1624883330000|2021-06-28 12:28:50|34324.2|34174.2|34321.4|34171.4|34327.7|34177.7|34320.6|34170.6|34
1624883340000|2021-06-28 12:29:00|34321.3|34171.3|34325.8|34175.8|34333.8|34183.8|34321.3|34171.3|37
1624883350000|2021-06-28 12:29:10|34322.1|34172.1|34298.3|34148.3|34326.6|34176.6|34298.3|34148.3|24
1624883360000|2021-06-28 12:29:20|34297.9|34147.9|34300.6|34150.6|34303.7|34153.7|34294|34144|31
1624883370000|2021-06-28 12:29:30|34300|34150|34302|34152|34306.5|34156.5|34292.6|34142.6|37
1624883380000|2021-06-28 12:29:40|34303.5|34153.5|34303.1|34153.1|34306.1|34156.1|34298.7|34148.7|33
1624883390000|2021-06-28 12:29:50|34301.8|34151.8|34305.6|34155.6|34305.6|34155.6|34299.5|34149.5|36
1624883400000|2021-06-28 12:30:00|34308|34158|34278.2|34128.2|34308|34158|34270.9|34120.9|35
1624883410000|2021-06-28 12:30:10|34274.5|34124.5|34268.2|34118.2|34274.9|34124.9|34265.1|34115.1|33
1624883420000|2021-06-28 12:30:20|34268.4|34118.4|34262.7|34112.7|34268.4|34118.4|34262.7|34112.7|27
1624883430000|2021-06-28 12:30:30|34261.9|34111.9|34271.5|34121.5|34271.7|34121.7|34254.6|34104.6|28
1624883440000|2021-06-28 12:30:40|34271.3|34121.3|34260.6|34110.6|34271.3|34121.3|34255|34105|26
1624883450000|2021-06-28 12:30:50|34260.8|34110.8|34251.7|34101.7|34261.8|34111.8|34250.7|34100.7|29
1624883460000|2021-06-28 12:31:00|34251.9|34101.9|34264.6|34114.6|34266.7|34116.7|34248.1|34098.1|29
1624883470000|2021-06-28 12:31:10|34261.4|34111.4|34279.7|34129.7|34283.3|34133.3|34261.4|34111.4|27
1624883480000|2021-06-28 12:31:20|34281.1|34131.1|34247|34097|34281.1|34131.1|34245|34095|29
1624883490000|2021-06-28 12:31:30|34246.8|34096.8|34229.2|34079.2|34246.8|34096.8|34225.1|34075.1|29
1624883500000|2021-06-28 12:31:40|34224.7|34074.7|34192.7|34042.7|34224.7|34074.7|34192.7|34042.7|38
1624883510000|2021-06-28 12:31:50|34192.2|34042.2|34197.9|34047.9|34206.3|34056.3|34191.5|34041.5|34
1624883520000|2021-06-28 12:32:00|34199.1|34049.1|34215.7|34065.7|34219.7|34069.7|34199.1|34049.1|37
1624883530000|2021-06-28 12:32:10|34215|34065|34197.2|34047.2|34216.5|34066.5|34197.2|34047.2|35
1624883540000|2021-06-28 12:32:20|34192.6|34042.6|34197.3|34047.3|34208.4|34058.4|34183.7|34033.7|32
1624883550000|2021-06-28 12:32:30|34197.8|34047.8|34256.5|34106.5|34264.1|34114.1|34197.4|34047.4|38
1624883560000|2021-06-28 12:32:40|34256.4|34106.4|34245.1|34095.1|34256.4|34106.4|34245.1|34095.1|31
1624883570000|2021-06-28 12:32:50|34245.3|34095.3|34248.7|34098.7|34250.8|34100.8|34228.7|34078.7|26
1624883580000|2021-06-28 12:33:00|34248.8|34098.8|34257.1|34107.1|34259.9|34109.9|34247.5|34097.5|37
1624883590000|2021-06-28 12:33:10|34259.5|34109.5|34251.7|34101.7|34272|34122|34249|34099|38
1624883600000|2021-06-28 12:33:20|34254.8|34104.8|34228.3|34078.3|34255.5|34105.5|34225.4|34075.4|34
1624883610000|2021-06-28 12:33:30|34226.6|34076.6|34218.4|34068.4|34228.3|34078.3|34215.7|34065.7|39
1624883620000|2021-06-28 12:33:40|34217.5|34067.5|34231.8|34081.8|34235.7|34085.7|34216.9|34066.9|36
1624883630000|2021-06-28 12:33:50|34231.9|34081.9|34226.2|34076.2|34240.9|34090.9|34224.7|34074.7|34
1624883640000|2021-06-28 12:34:00|34226.1|34076.1|34237.3|34087.3|34247|34097|34225.5|34075.5|34
1624883650000|2021-06-28 12:34:10|34235.8|34085.8|34228.6|34078.6|34236.3|34086.3|34226.3|34076.3|23
1624883660000|2021-06-28 12:34:20|34227.8|34077.8|34227.3|34077.3|34228.3|34078.3|34225.4|34075.4|26
1624883670000|2021-06-28 12:34:30|34227.1|34077.1|34203.3|34053.3|34227.1|34077.1|34203.2|34053.2|35
1624883680000|2021-06-28 12:34:40|34203.1|34053.1|34201.4|34051.4|34212.1|34062.1|34201.4|34051.4|31
1624883690000|2021-06-28 12:34:50|34202.5|34052.5|34203.2|34053.2|34204.6|34054.6|34200.8|34050.8|14
1624883700000|2021-06-28 12:35:00|34203.3|34053.3|34233.7|34083.7|34233.7|34083.7|34203.3|34053.3|19
1624883710000|2021-06-28 12:35:10|34233.5|34083.5|34222.8|34072.8|34233.5|34083.5|34219.4|34069.4|35
1624883720000|2021-06-28 12:35:20|34223.8|34073.8|34222.7|34072.7|34230.2|34080.2|34222.1|34072.1|25
1624883730000|2021-06-28 12:35:30|34223|34073|34224|34074|34226.3|34076.3|34221.4|34071.4|33
1624883740000|2021-06-28 12:35:40|34224.3|34074.3|34213.6|34063.6|34224.3|34074.3|34211.9|34061.9|26
1624883750000|2021-06-28 12:35:50|34213.3|34063.3|34212.6|34062.6|34213.3|34063.3|34206.2|34056.2|24
1624883760000|2021-06-28 12:36:00|34214.4|34064.4|34215.1|34065.1|34216.1|34066.1|34209.5|34059.5|33
1624883770000|2021-06-28 12:36:10|34215.4|34065.4|34219.8|34069.8|34225.1|34075.1|34213.6|34063.6|33
1624883780000|2021-06-28 12:36:20|34221.5|34071.5|34214.1|34064.1|34221.5|34071.5|34214.1|34064.1|22
1624883790000|2021-06-28 12:36:30|34210|34060|34228.9|34078.9|34232.6|34082.6|34206.7|34056.7|25
1624883800000|2021-06-28 12:36:40|34229.2|34079.2|34226.9|34076.9|34229.2|34079.2|34223.2|34073.2|33
1624883810000|2021-06-28 12:36:50|34226.8|34076.8|34223|34073|34227.1|34077.1|34223|34073|10
1624883820000|2021-06-28 12:37:00|34223.1|34073.1|34230.2|34080.2|34230.8|34080.8|34222.6|34072.6|36
1624883830000|2021-06-28 12:37:10|34229.7|34079.7|34231.9|34081.9|34233|34083|34229|34079|31
1624883840000|2021-06-28 12:37:20|34232|34082|34231.1|34081.1|34233.3|34083.3|34230.2|34080.2|21
1624883850000|2021-06-28 12:37:30|34232.2|34082.2|34229.9|34079.9|34233.8|34083.8|34229.4|34079.4|31
1624883860000|2021-06-28 12:37:40|34228.1|34078.1|34234.2|34084.2|34234.5|34084.5|34228.1|34078.1|19
1624883870000|2021-06-28 12:37:50|34233.7|34083.7|34232.2|34082.2|34234.3|34084.3|34231|34081|34
1624883880000|2021-06-28 12:38:00|34231.9|34081.9|34228.7|34078.7|34232.8|34082.8|34228.7|34078.7|21
1624883890000|2021-06-28 12:38:10|34228|34078|34227.7|34077.7|34228.7|34078.7|34227.7|34077.7|6
1624883900000|2021-06-28 12:38:20|34227.6|34077.6|34231.1|34081.1|34231.2|34081.2|34224.2|34074.2|9
1624883910000|2021-06-28 12:38:30|34231.2|34081.2|34220|34070|34231.2|34081.2|34220|34070|26
1624883920000|2021-06-28 12:38:40|34219.9|34069.9|34215|34065|34219.9|34069.9|34215|34065|33
1624883930000|2021-06-28 12:38:50|34215.1|34065.1|34226.2|34076.2|34228.9|34078.9|34214.6|34064.6|35
1624883940000|2021-06-28 12:39:00|34225.5|34075.5|34227.6|34077.6|34227.7|34077.7|34225.5|34075.5|28
1624883950000|2021-06-28 12:39:10|34227.5|34077.5|34212|34062|34227.5|34077.5|34209.7|34059.7|32
1624883960000|2021-06-28 12:39:20|34212.3|34062.3|34207.1|34057.1|34213.7|34063.7|34205.6|34055.6|27
1624883970000|2021-06-28 12:39:30|34206.9|34056.9|34205.1|34055.1|34210.8|34060.8|34204.7|34054.7|17
1624883980000|2021-06-28 12:39:40|34204.7|34054.7|34203.8|34053.8|34205|34055|34202.2|34052.2|26
1624883990000|2021-06-28 12:39:50|34204.9|34054.9|34212.4|34062.4|34221|34071|34204.9|34054.9|25
1624884000000|2021-06-28 12:40:00|34212.9|34062.9|34207.2|34057.2|34214.9|34064.9|34205.4|34055.4|25
1624884010000|2021-06-28 12:40:10|34205.6|34055.6|34202.1|34052.1|34207.1|34057.1|34201.2|34051.2|30
1624884020000|2021-06-28 12:40:20|34202.4|34052.4|34202.2|34052.2|34204.2|34054.2|34201.4|34051.4|24
1624884030000|2021-06-28 12:40:30|34202.1|34052.1|34202|34052|34202.2|34052.2|34201.3|34051.3|18
1624884040000|2021-06-28 12:40:40|34203.7|34053.7|34205.7|34055.7|34206.9|34056.9|34201.9|34051.9|11
1624884050000|2021-06-28 12:40:50|34205.5|34055.5|34217.3|34067.3|34217.3|34067.3|34203.6|34053.6|24
1624884060000|2021-06-28 12:41:00|34217.6|34067.6|34214.1|34064.1|34217.9|34067.9|34212.7|34062.7|13
1624884070000|2021-06-28 12:41:10|34210.4|34060.4|34209|34059|34213.8|34063.8|34209|34059|21
1624884080000|2021-06-28 12:41:20|34208.9|34058.9|34209|34059|34211|34061|34208.9|34058.9|7
1624884090000|2021-06-28 12:41:30|34210.8|34060.8|34209.9|34059.9|34210.8|34060.8|34207.8|34057.8|14
1624884100000|2021-06-28 12:41:40|34209.8|34059.8|34219.9|34069.9|34220.6|34070.6|34209.8|34059.8|27
1624884110000|2021-06-28 12:41:50|34218|34068|34219.4|34069.4|34220.1|34070.1|34217.7|34067.7|10
1624884120000|2021-06-28 12:42:00|34219.2|34069.2|34226.6|34076.6|34228.7|34078.7|34217.9|34067.9|24
1624884130000|2021-06-28 12:42:10|34226|34076|34226|34076|34226.8|34076.8|34222.7|34072.7|26
1624884140000|2021-06-28 12:42:20|34225.9|34075.9|34226|34076|34226.1|34076.1|34222.5|34072.5|14
1624884150000|2021-06-28 12:42:30|34222.5|34072.5|34211.7|34061.7|34228.3|34078.3|34211.7|34061.7|21
1624884160000|2021-06-28 12:42:40|34210.6|34060.6|34215.6|34065.6|34217.7|34067.7|34210.6|34060.6|24
1624884170000|2021-06-28 12:42:50|34218.6|34068.6|34225.9|34075.9|34226.1|34076.1|34218.6|34068.6|13
1624884180000|2021-06-28 12:43:00|34223.4|34073.4|34229|34079|34231.4|34081.4|34223.4|34073.4|17
1624884190000|2021-06-28 12:43:10|34231.8|34081.8|34232.5|34082.5|34240.9|34090.9|34231.3|34081.3|26
1624884200000|2021-06-28 12:43:20|34235.9|34085.9|34233.4|34083.4|34236.8|34086.8|34232.5|34082.5|8
1624884210000|2021-06-28 12:43:30|34233.3|34083.3|34233.5|34083.5|34240.6|34090.6|34233.3|34083.3|11
1624884220000|2021-06-28 12:43:40|34233.6|34083.6|34217.4|34067.4|34237.6|34087.6|34217.4|34067.4|21
1624884230000|2021-06-28 12:43:50|34215.4|34065.4|34223.6|34073.6|34224.2|34074.2|34215.4|34065.4|23
1624884240000|2021-06-28 12:44:00|34230.1|34080.1|34231.6|34081.6|34233.6|34083.6|34225.7|34075.7|30
1624884250000|2021-06-28 12:44:10|34230.9|34080.9|34232.7|34082.7|34232.7|34082.7|34230.9|34080.9|5
1624884260000|2021-06-28 12:44:20|34232.8|34082.8|34233.6|34083.6|34244.8|34094.8|34232.8|34082.8|6
1624884270000|2021-06-28 12:44:30|34237.8|34087.8|34272.7|34122.7|34278.3|34128.3|34237.8|34087.8|22
1624884280000|2021-06-28 12:44:40|34273.7|34123.7|34266.3|34116.3|34275.6|34125.6|34265.7|34115.7|16
1624884290000|2021-06-28 12:44:50|34267.5|34117.5|34268|34118|34269.8|34119.8|34263.9|34113.9|16
1624884300000|2021-06-28 12:45:00|34267.7|34117.7|34290.6|34140.6|34290.6|34140.6|34267.7|34117.7|23
1624884310000|2021-06-28 12:45:10|34291|34141|34289.8|34139.8|34313.5|34163.5|34287.6|34137.6|32
1624884320000|2021-06-28 12:45:20|34289.6|34139.6|34294.7|34144.7|34299.2|34149.2|34283.2|34133.2|32
1624884330000|2021-06-28 12:45:30|34294.1|34144.1|34299.7|34149.7|34299.7|34149.7|34294.1|34144.1|17
1624884340000|2021-06-28 12:45:40|34299|34149|34294.7|34144.7|34301.3|34151.3|34290.5|34140.5|19
1624884350000|2021-06-28 12:45:50|34301.3|34151.3|34293.3|34143.3|34304|34154|34285.9|34135.9|23
1624884360000|2021-06-28 12:46:00|34291.7|34141.7|34288.3|34138.3|34293.3|34143.3|34284|34134|22
1624884370000|2021-06-28 12:46:10|34287.6|34137.6|34270.5|34120.5|34287.6|34137.6|34268.6|34118.6|28
1624884380000|2021-06-28 12:46:20|34268.7|34118.7|34253.5|34103.5|34270.5|34120.5|34244.9|34094.9|26
1624884390000|2021-06-28 12:46:30|34254|34104|34241|34091|34254.3|34104.3|34241|34091|23
1624884400000|2021-06-28 12:46:40|34243.5|34093.5|34217.2|34067.2|34256.6|34106.6|34216.6|34066.6|25
1624884410000|2021-06-28 12:46:50|34216.9|34066.9|34206.7|34056.7|34221|34071|34206.7|34056.7|21
1624884420000|2021-06-28 12:47:00|34210.2|34060.2|34217.8|34067.8|34221.4|34071.4|34210.2|34060.2|18
1624884430000|2021-06-28 12:47:10|34218.1|34068.1|34226.4|34076.4|34229.2|34079.2|34218.1|34068.1|16
1624884440000|2021-06-28 12:47:20|34226.3|34076.3|34227.5|34077.5|34227.5|34077.5|34226.3|34076.3|3
1624884450000|2021-06-28 12:47:30|34228.2|34078.2|34232|34082|34238.1|34088.1|34228.2|34078.2|18
1624884460000|2021-06-28 12:47:40|34232.6|34082.6|34235.1|34085.1|34235.3|34085.3|34232.6|34082.6|10
1624884470000|2021-06-28 12:47:50|34235.5|34085.5|34299|34149|34299|34149|34235.5|34085.5|29
1624884480000|2021-06-28 12:48:00|34303.9|34153.9|34351.6|34201.6|34351.6|34201.6|34289.3|34139.3|37
1624884490000|2021-06-28 12:48:10|34351.5|34201.5|34404.1|34254.1|34466.2|34316.2|34350.8|34200.8|39
1624884500000|2021-06-28 12:48:20|34404.9|34254.9|34411|34261|34428.9|34278.9|34404.9|34254.9|33
1624884510000|2021-06-28 12:48:30|34413.2|34263.2|34403.5|34253.5|34417.2|34267.2|34403.5|34253.5|24
1624884520000|2021-06-28 12:48:40|34402.5|34252.5|34399.1|34249.1|34402.5|34252.5|34393.2|34243.2|28
1624884530000|2021-06-28 12:48:50|34399.2|34249.2|34385.7|34235.7|34399.2|34249.2|34383.4|34233.4|28
1624884540000|2021-06-28 12:49:00|34382|34232|34378.5|34228.5|34385.5|34235.5|34370.7|34220.7|31
1624884550000|2021-06-28 12:49:10|34379.8|34229.8|34487.7|34337.7|34487.7|34337.7|34368.1|34218.1|36
1624884560000|2021-06-28 12:49:20|34487.4|34337.4|34481.2|34331.2|34487.4|34337.4|34470.6|34320.6|38
1624884570000|2021-06-28 12:49:30|34480.9|34330.9|34448.6|34298.6|34480.9|34330.9|34448.6|34298.6|35
1624884580000|2021-06-28 12:49:40|34447|34297|34453.6|34303.6|34455.2|34305.2|34438.8|34288.8|26
1624884590000|2021-06-28 12:49:50|34450.1|34300.1|34459.9|34309.9|34461.3|34311.3|34448.2|34298.2|30
1624884600000|2021-06-28 12:50:00|34459.8|34309.8|34422.5|34272.5|34460.6|34310.6|34419.6|34269.6|33
1624884610000|2021-06-28 12:50:10|34422.2|34272.2|34484.8|34334.8|34508.9|34358.9|34401|34251|37
1624884620000|2021-06-28 12:50:20|34487.6|34337.6|34483.4|34333.4|34495|34345|34483.4|34333.4|32
1624884630000|2021-06-28 12:50:30|34475|34325|34477.9|34327.9|34488.1|34338.1|34475|34325|30
1624884640000|2021-06-28 12:50:40|34481.3|34331.3|34481.7|34331.7|34485.2|34335.2|34477.5|34327.5|31
1624884650000|2021-06-28 12:50:50|34480.2|34330.2|34472.6|34322.6|34483.4|34333.4|34472.6|34322.6|33
1624884660000|2021-06-28 12:51:00|34472.2|34322.2|34472.9|34322.9|34476.1|34326.1|34472.2|34322.2|28
1624884670000|2021-06-28 12:51:10|34473|34323|34475.8|34325.8|34478.8|34328.8|34473|34323|29
1624884680000|2021-06-28 12:51:20|34475.6|34325.6|34473.1|34323.1|34476.1|34326.1|34472.8|34322.8|28
1624884690000|2021-06-28 12:51:30|34473.3|34323.3|34502.8|34352.8|34510.7|34360.7|34460.4|34310.4|28
1624884700000|2021-06-28 12:51:40|34503.7|34353.7|34524.7|34374.7|34524.7|34374.7|34497.4|34347.4|35
1624884710000|2021-06-28 12:51:50|34519.7|34369.7|34507|34357|34526.2|34376.2|34507|34357|34
1624884720000|2021-06-28 12:52:00|34507.9|34357.9|34494.1|34344.1|34519.6|34369.6|34494.1|34344.1|27
1624884730000|2021-06-28 12:52:10|34495.7|34345.7|34501.8|34351.8|34502.2|34352.2|34493.8|34343.8|21
1624884740000|2021-06-28 12:52:20|34506.2|34356.2|34500.3|34350.3|34506.2|34356.2|34500.3|34350.3|18
1624884750000|2021-06-28 12:52:30|34505.8|34355.8|34485.6|34335.6|34505.8|34355.8|34477.3|34327.3|24
1624884760000|2021-06-28 12:52:40|34485.4|34335.4|34477.3|34327.3|34485.7|34335.7|34475.3|34325.3|26
1624884770000|2021-06-28 12:52:50|34474.2|34324.2|34472.5|34322.5|34490.6|34340.6|34472.5|34322.5|32
1624884780000|2021-06-28 12:53:00|34472.8|34322.8|34490.4|34340.4|34490.7|34340.7|34472.8|34322.8|30
1624884790000|2021-06-28 12:53:10|34489.8|34339.8|34497.9|34347.9|34499|34349|34483.8|34333.8|33
1624884800000|2021-06-28 12:53:20|34498|34348|34483.1|34333.1|34498.5|34348.5|34482.2|34332.2|29
1624884810000|2021-06-28 12:53:30|34483.2|34333.2|34484.6|34334.6|34484.8|34334.8|34478.2|34328.2|28
1624884820000|2021-06-28 12:53:40|34484.7|34334.7|34485.8|34335.8|34486|34336|34482.7|34332.7|26
1624884830000|2021-06-28 12:53:50|34489.3|34339.3|34481.5|34331.5|34492|34342|34477.3|34327.3|30
1624884840000|2021-06-28 12:54:00|34481.8|34331.8|34479|34329|34483.9|34333.9|34473.1|34323.1|32
1624884850000|2021-06-28 12:54:10|34478.8|34328.8|34480.8|34330.8|34481.5|34331.5|34478.8|34328.8|33
1624884860000|2021-06-28 12:54:20|34481.3|34331.3|34483.4|34333.4|34489.1|34339.1|34476.8|34326.8|29
1624884870000|2021-06-28 12:54:30|34488.7|34338.7|34487.4|34337.4|34491.1|34341.1|34487.4|34337.4|29
1624884880000|2021-06-28 12:54:40|34487.5|34337.5|34479.4|34329.4|34490.1|34340.1|34475.9|34325.9|36
1624884890000|2021-06-28 12:54:50|34479.6|34329.6|34479.6|34329.6|34479.7|34329.7|34478.9|34328.9|13
1624884900000|2021-06-28 12:55:00|34480.9|34330.9|34467.5|34317.5|34481.1|34331.1|34467.4|34317.4|27
1624884910000|2021-06-28 12:55:10|34472.3|34322.3|34465.6|34315.6|34473.2|34323.2|34463.3|34313.3|35
1624884920000|2021-06-28 12:55:20|34467.3|34317.3|34460.4|34310.4|34467.3|34317.3|34460|34310|26
1624884930000|2021-06-28 12:55:30|34460.1|34310.1|34471.9|34321.9|34472|34322|34456.3|34306.3|23
1624884940000|2021-06-28 12:55:40|34472|34322|34462.6|34312.6|34472.3|34322.3|34460.4|34310.4|34
1624884950000|2021-06-28 12:55:50|34462.4|34312.4|34462.8|34312.8|34463.8|34313.8|34460.9|34310.9|24
1624884960000|2021-06-28 12:56:00|34461.9|34311.9|34463|34313|34463.4|34313.4|34460.5|34310.5|29
1624884970000|2021-06-28 12:56:10|34464.4|34314.4|34453.3|34303.3|34464.7|34314.7|34448.8|34298.8|27
1624884980000|2021-06-28 12:56:20|34452|34302|34444.8|34294.8|34455.5|34305.5|34442.1|34292.1|30
1624884990000|2021-06-28 12:56:30|34445|34295|34430.2|34280.2|34445|34295|34430.2|34280.2|36
1624885000000|2021-06-28 12:56:40|34430.3|34280.3|34431.9|34281.9|34435.3|34285.3|34421.3|34271.3|37
1624885010000|2021-06-28 12:56:50|34429.6|34279.6|34431.9|34281.9|34438.6|34288.6|34421.3|34271.3|40
1624885020000|2021-06-28 12:57:00|34431.8|34281.8|34452.7|34302.7|34455.3|34305.3|34430.7|34280.7|36
1624885030000|2021-06-28 12:57:10|34453|34303|34494.7|34344.7|34501.1|34351.1|34450.7|34300.7|38
1624885040000|2021-06-28 12:57:20|34495.6|34345.6|34495.4|34345.4|34497.6|34347.6|34491.4|34341.4|31
1624885050000|2021-06-28 12:57:30|34496.5|34346.5|34499.1|34349.1|34499.1|34349.1|34495.5|34345.5|31
1624885060000|2021-06-28 12:57:40|34495.8|34345.8|34496.3|34346.3|34500.4|34350.4|34489.8|34339.8|39
1624885070000|2021-06-28 12:57:50|34495.5|34345.5|34496.1|34346.1|34498.5|34348.5|34494.8|34344.8|22
1624885080000|2021-06-28 12:58:00|34496.3|34346.3|34490.4|34340.4|34497.5|34347.5|34489.4|34339.4|36
1624885090000|2021-06-28 12:58:10|34490.5|34340.5|34491.5|34341.5|34492.1|34342.1|34490.5|34340.5|26
1624885100000|2021-06-28 12:58:20|34491.3|34341.3|34527.8|34377.8|34536.3|34386.3|34491.3|34341.3|39
1624885110000|2021-06-28 12:58:30|34527.5|34377.5|34535.1|34385.1|34539.6|34389.6|34527.5|34377.5|39
1624885120000|2021-06-28 12:58:40|34530.7|34380.7|34519.3|34369.3|34533.5|34383.5|34516.3|34366.3|29
1624885130000|2021-06-28 12:58:50|34517.2|34367.2|34519.4|34369.4|34523.9|34373.9|34512.6|34362.6|37
1624885140000|2021-06-28 12:59:00|34515.5|34365.5|34521.5|34371.5|34524.8|34374.8|34508.5|34358.5|26
1624885150000|2021-06-28 12:59:10|34521.9|34371.9|34507.7|34357.7|34529.8|34379.8|34504.2|34354.2|39
1624885160000|2021-06-28 12:59:20|34508.6|34358.6|34510.1|34360.1|34514.7|34364.7|34506.8|34356.8|34
1624885170000|2021-06-28 12:59:30|34510.4|34360.4|34508.8|34358.8|34512.2|34362.2|34502.3|34352.3|31
1624885180000|2021-06-28 12:59:40|34509.6|34359.6|34509.8|34359.8|34509.8|34359.8|34506.6|34356.6|27
1624885190000|2021-06-28 12:59:50|34509.9|34359.9|34507.9|34357.9|34522.2|34372.2|34507.9|34357.9|21
1624885200000|2021-06-28 13:00:00|34507.3|34357.3|34503.7|34353.7|34508.4|34358.4|34502.3|34352.3|27
1624885210000|2021-06-28 13:00:10|34503.5|34353.5|34502.2|34352.2|34504.2|34354.2|34497.2|34347.2|15
1624885220000|2021-06-28 13:00:20|34502.1|34352.1|34488|34338|34507.2|34357.2|34487.3|34337.3|24
1624885230000|2021-06-28 13:00:30|34493.2|34343.2|34488.3|34338.3|34493.2|34343.2|34485.8|34335.8|21
1624885240000|2021-06-28 13:00:40|34488.2|34338.2|34495.3|34345.3|34495.4|34345.4|34486.3|34336.3|20
1624885250000|2021-06-28 13:00:50|34495.2|34345.2|34490.5|34340.5|34495.8|34345.8|34490.5|34340.5|28
1624885260000|2021-06-28 13:01:00|34491.3|34341.3|34491.2|34341.2|34491.6|34341.6|34490.5|34340.5|18
1624885270000|2021-06-28 13:01:10|34491|34341|34530|34380|34535.9|34385.9|34491|34341|30
1624885280000|2021-06-28 13:01:20|34524.9|34374.9|34556.5|34406.5|34556.5|34406.5|34524.6|34374.6|32
1624885290000|2021-06-28 13:01:30|34557.5|34407.5|34545.2|34395.2|34568.5|34418.5|34545.2|34395.2|35
1624885300000|2021-06-28 13:01:40|34546|34396|34542|34392|34552.1|34402.1|34540.7|34390.7|22
1624885310000|2021-06-28 13:01:50|34541|34391|34546.5|34396.5|34549.7|34399.7|34535.3|34385.3|23
1624885320000|2021-06-28 13:02:00|34548.9|34398.9|34537.7|34387.7|34555.3|34405.3|34537.7|34387.7|24
1624885330000|2021-06-28 13:02:10|34551.6|34401.6|34523.1|34373.1|34554.1|34404.1|34523.1|34373.1|19
1624885340000|2021-06-28 13:02:20|34530.3|34380.3|34531.1|34381.1|34536|34386|34522.9|34372.9|17
1624885350000|2021-06-28 13:02:30|34529.9|34379.9|34521.9|34371.9|34532.5|34382.5|34520.6|34370.6|29
1624885360000|2021-06-28 13:02:40|34521.6|34371.6|34525.3|34375.3|34526.6|34376.6|34513.8|34363.8|21
1624885370000|2021-06-28 13:02:50|34528|34378|34531.5|34381.5|34539.3|34389.3|34524.6|34374.6|22
1624885380000|2021-06-28 13:03:00|34533.4|34383.4|34520.9|34370.9|34539.6|34389.6|34519.1|34369.1|26
1624885390000|2021-06-28 13:03:10|34519.7|34369.7|34509.8|34359.8|34520.9|34370.9|34509.8|34359.8|17
1624885400000|2021-06-28 13:03:20|34499.1|34349.1|34505.7|34355.7|34507.3|34357.3|34496.1|34346.1|30
1624885410000|2021-06-28 13:03:30|34504.1|34354.1|34494.1|34344.1|34507.1|34357.1|34485.3|34335.3|29
1624885420000|2021-06-28 13:03:40|34495.4|34345.4|34484|34334|34501.3|34351.3|34484|34334|31
1624885430000|2021-06-28 13:03:50|34482.9|34332.9|34487|34337|34488.8|34338.8|34479.3|34329.3|30
1624885440000|2021-06-28 13:04:00|34498.2|34348.2|34485|34335|34503.1|34353.1|34482.6|34332.6|32
1624885450000|2021-06-28 13:04:10|34482.8|34332.8|34478.7|34328.7|34485.9|34335.9|34469.8|34319.8|30
1624885460000|2021-06-28 13:04:20|34472.8|34322.8|34461.6|34311.6|34475.3|34325.3|34452.7|34302.7|19
1624885470000|2021-06-28 13:04:30|34461.7|34311.7|34461.8|34311.8|34473.3|34323.3|34456.7|34306.7|31
1624885480000|2021-06-28 13:04:40|34470.6|34320.6|34467.9|34317.9|34474.1|34324.1|34458.9|34308.9|31
1624885490000|2021-06-28 13:04:50|34467.4|34317.4|34436.7|34286.7|34469.3|34319.3|34435.7|34285.7|33
1624885500000|2021-06-28 13:05:00|34445.5|34295.5|34454.6|34304.6|34454.6|34304.6|34440.7|34290.7|26
1624885510000|2021-06-28 13:05:10|34453.7|34303.7|34454.3|34304.3|34455|34305|34453.7|34303.7|8
1624885520000|2021-06-28 13:05:20|34453.1|34303.1|34424.3|34274.3|34453.1|34303.1|34423.7|34273.7|26
1624885530000|2021-06-28 13:05:30|34424|34274|34394.9|34244.9|34424.1|34274.1|34394.9|34244.9|34
1624885540000|2021-06-28 13:05:40|34392.3|34242.3|34380.6|34230.6|34396.1|34246.1|34366.4|34216.4|38
1624885550000|2021-06-28 13:05:50|34381|34231|34394.4|34244.4|34394.4|34244.4|34381|34231|14
1624885560000|2021-06-28 13:06:00|34393.6|34243.6|34376.8|34226.8|34407.6|34257.6|34369.9|34219.9|40
1624885570000|2021-06-28 13:06:10|34378.3|34228.3|34381|34231|34382.6|34232.6|34375.5|34225.5|27
1624885580000|2021-06-28 13:06:20|34380.3|34230.3|34379.4|34229.4|34382.8|34232.8|34377.7|34227.7|38
1624885590000|2021-06-28 13:06:30|34378.9|34228.9|34380.4|34230.4|34381.6|34231.6|34378.6|34228.6|13
1624885600000|2021-06-28 13:06:40|34382.9|34232.9|34404.9|34254.9|34405.3|34255.3|34382.9|34232.9|25
1624885610000|2021-06-28 13:06:50|34404.6|34254.6|34385.3|34235.3|34404.6|34254.6|34385.3|34235.3|25
1624885620000|2021-06-28 13:07:00|34388.1|34238.1|34374.1|34224.1|34388.1|34238.1|34371.3|34221.3|19
1624885630000|2021-06-28 13:07:10|34372|34222|34389.7|34239.7|34389.7|34239.7|34370.2|34220.2|31
1624885640000|2021-06-28 13:07:20|34389.2|34239.2|34395|34245|34403.2|34253.2|34389.2|34239.2|31
1624885650000|2021-06-28 13:07:30|34395.6|34245.6|34404.3|34254.3|34404.7|34254.7|34395.6|34245.6|19
1624885660000|2021-06-28 13:07:40|34404.1|34254.1|34440.1|34290.1|34442|34292|34404.1|34254.1|25
1624885670000|2021-06-28 13:07:50|34440|34290|34450|34300|34450|34300|34440|34290|16
1624885680000|2021-06-28 13:08:00|34452.1|34302.1|34444.8|34294.8|34452.1|34302.1|34441.4|34291.4|18
1624885690000|2021-06-28 13:08:10|34445.7|34295.7|34441.6|34291.6|34446.7|34296.7|34431.6|34281.6|21
1624885700000|2021-06-28 13:08:20|34441.7|34291.7|34433.6|34283.6|34443.9|34293.9|34433|34283|19
1624885710000|2021-06-28 13:08:30|34447.6|34297.6|34459.6|34309.6|34477.5|34327.5|34447.6|34297.6|34
1624885720000|2021-06-28 13:08:40|34461.8|34311.8|34466.6|34316.6|34468.2|34318.2|34461.8|34311.8|22
1624885730000|2021-06-28 13:08:50|34460.8|34310.8|34455.9|34305.9|34460.8|34310.8|34454.1|34304.1|23
1624885740000|2021-06-28 13:09:00|34456.1|34306.1|34473.1|34323.1|34475.2|34325.2|34455.9|34305.9|32
1624885750000|2021-06-28 13:09:10|34473|34323|34460.3|34310.3|34474.2|34324.2|34459.2|34309.2|22
1624885760000|2021-06-28 13:09:20|34459.5|34309.5|34450.1|34300.1|34460.7|34310.7|34450.1|34300.1|18
1624885770000|2021-06-28 13:09:30|34449|34299|34449.9|34299.9|34451|34301|34448.8|34298.8|16
1624885780000|2021-06-28 13:09:40|34450.8|34300.8|34449.9|34299.9|34451.2|34301.2|34449.9|34299.9|10
1624885790000|2021-06-28 13:09:50|34449|34299|34468.1|34318.1|34468.1|34318.1|34440.8|34290.8|29
1624885800000|2021-06-28 13:10:00|34467.6|34317.6|34463.4|34313.4|34469.5|34319.5|34458.5|34308.5|30
1624885810000|2021-06-28 13:10:10|34462.7|34312.7|34470|34320|34470.4|34320.4|34462.5|34312.5|27
1624885820000|2021-06-28 13:10:20|34470.3|34320.3|34471.7|34321.7|34475.4|34325.4|34469.2|34319.2|37
1624885830000|2021-06-28 13:10:30|34469.9|34319.9|34470.1|34320.1|34475.7|34325.7|34469.7|34319.7|32
1624885840000|2021-06-28 13:10:40|34471.7|34321.7|34460.5|34310.5|34473.5|34323.5|34459.4|34309.4|23
1624885850000|2021-06-28 13:10:50|34461.6|34311.6|34461.6|34311.6|34464|34314|34461.5|34311.5|21
1624885860000|2021-06-28 13:11:00|34460.9|34310.9|34448.2|34298.2|34461.6|34311.6|34447.7|34297.7|20
1624885870000|2021-06-28 13:11:10|34449.1|34299.1|34449.4|34299.4|34449.5|34299.5|34440.5|34290.5|24
1624885880000|2021-06-28 13:11:20|34449.5|34299.5|34441.7|34291.7|34449.6|34299.6|34441.4|34291.4|26
1624885890000|2021-06-28 13:11:30|34441.4|34291.4|34437.1|34287.1|34441.4|34291.4|34436.2|34286.2|22
1624885900000|2021-06-28 13:11:40|34436.7|34286.7|34440.8|34290.8|34446.9|34296.9|34436.1|34286.1|29
1624885910000|2021-06-28 13:11:50|34441.1|34291.1|34438.5|34288.5|34441.2|34291.2|34434.2|34284.2|22
1624885920000|2021-06-28 13:12:00|34431.7|34281.7|34444.3|34294.3|34449.9|34299.9|34431.7|34281.7|31
1624885930000|2021-06-28 13:12:10|34443.7|34293.7|34442|34292|34444.1|34294.1|34442|34292|15
1624885940000|2021-06-28 13:12:20|34438.3|34288.3|34443.2|34293.2|34445.2|34295.2|34438.3|34288.3|20
1624885950000|2021-06-28 13:12:30|34443.6|34293.6|34442.3|34292.3|34445.2|34295.2|34442.3|34292.3|18
1624885960000|2021-06-28 13:12:40|34443.3|34293.3|34437.1|34287.1|34445.1|34295.1|34432.7|34282.7|23
1624885970000|2021-06-28 13:12:50|34433.1|34283.1|34440.1|34290.1|34440.9|34290.9|34426.4|34276.4|28
1624885980000|2021-06-28 13:13:00|34444.5|34294.5|34436.1|34286.1|34446.5|34296.5|34436.1|34286.1|15
1624885990000|2021-06-28 13:13:10|34432.3|34282.3|34430.4|34280.4|34435.4|34285.4|34427.6|34277.6|21
1624886000000|2021-06-28 13:13:20|34429|34279|34430.6|34280.6|34430.6|34280.6|34426.2|34276.2|22
1624886010000|2021-06-28 13:13:30|34429.1|34279.1|34444.4|34294.4|34444.5|34294.5|34423|34273|30
1624886020000|2021-06-28 13:13:40|34446.9|34296.9|34433.3|34283.3|34448.1|34298.1|34427.5|34277.5|33
1624886030000|2021-06-28 13:13:50|34433.1|34283.1|34464.7|34314.7|34464.7|34314.7|34430.1|34280.1|29
1624886040000|2021-06-28 13:14:00|34468.5|34318.5|34497|34347|34498.9|34348.9|34462.9|34312.9|37
1624886050000|2021-06-28 13:14:10|34496.9|34346.9|34498.5|34348.5|34502.5|34352.5|34487.1|34337.1|26
1624886060000|2021-06-28 13:14:20|34495.8|34345.8|34490.6|34340.6|34499.9|34349.9|34480.5|34330.5|38
1624886070000|2021-06-28 13:14:30|34491.7|34341.7|34483.3|34333.3|34492|34342|34477.7|34327.7|30
1624886080000|2021-06-28 13:14:40|34479.6|34329.6|34483.9|34333.9|34490.4|34340.4|34477.7|34327.7|32
1624886090000|2021-06-28 13:14:50|34484.2|34334.2|34482.3|34332.3|34484.2|34334.2|34480.4|34330.4|23
1624886100000|2021-06-28 13:15:00|34482|34332|34475.9|34325.9|34483.6|34333.6|34475.6|34325.6|25
1624886110000|2021-06-28 13:15:10|34475.6|34325.6|34481.5|34331.5|34489.1|34339.1|34475.6|34325.6|35
1624886120000|2021-06-28 13:15:20|34480.4|34330.4|34483|34333|34483.5|34333.5|34478.6|34328.6|33
1624886130000|2021-06-28 13:15:30|34482.1|34332.1|34482.4|34332.4|34482.9|34332.9|34479.7|34329.7|18
1624886140000|2021-06-28 13:15:40|34482.3|34332.3|34474.4|34324.4|34482.3|34332.3|34471.4|34321.4|18
1624886150000|2021-06-28 13:15:50|34474.1|34324.1|34471.4|34321.4|34475.1|34325.1|34467.7|34317.7|29
1624886160000|2021-06-28 13:16:00|34470.8|34320.8|34472.1|34322.1|34473.1|34323.1|34469.2|34319.2|28
1624886170000|2021-06-28 13:16:10|34472.3|34322.3|34492.8|34342.8|34504.2|34354.2|34472.3|34322.3|33
1624886180000|2021-06-28 13:16:20|34493.4|34343.4|34505.7|34355.7|34510.1|34360.1|34488.9|34338.9|32
1624886190000|2021-06-28 13:16:30|34507.9|34357.9|34515.9|34365.9|34517.5|34367.5|34506.2|34356.2|35
1624886200000|2021-06-28 13:16:40|34514.5|34364.5|34520.1|34370.1|34525.1|34375.1|34514.5|34364.5|33
1624886210000|2021-06-28 13:16:50|34520.8|34370.8|34518.6|34368.6|34524.1|34374.1|34512.1|34362.1|31
1624886220000|2021-06-28 13:17:00|34520.5|34370.5|34545.2|34395.2|34545.2|34395.2|34519.6|34369.6|33
1624886230000|2021-06-28 13:17:10|34544.2|34394.2|34529.8|34379.8|34548.1|34398.1|34526.6|34376.6|39
1624886240000|2021-06-28 13:17:20|34529.9|34379.9|34519|34369|34533.9|34383.9|34517.5|34367.5|32
1624886250000|2021-06-28 13:17:30|34517.4|34367.4|34516.6|34366.6|34522.5|34372.5|34515.2|34365.2|26
1624886260000|2021-06-28 13:17:40|34515.9|34365.9|34504.4|34354.4|34516.4|34366.4|34492|34342|27
1624886270000|2021-06-28 13:17:50|34507.4|34357.4|34510.2|34360.2|34511.4|34361.4|34502.2|34352.2|27
1624886280000|2021-06-28 13:18:00|34510.1|34360.1|34504.4|34354.4|34510.1|34360.1|34501.9|34351.9|25
1624886290000|2021-06-28 13:18:10|34504.1|34354.1|34511.1|34361.1|34511.5|34361.5|34493.4|34343.4|25
1624886300000|2021-06-28 13:18:20|34510|34360|34511|34361|34512.3|34362.3|34507.8|34357.8|35
1624886310000|2021-06-28 13:18:30|34510.7|34360.7|34512.8|34362.8|34514.1|34364.1|34510.7|34360.7|32
1624886320000|2021-06-28 13:18:40|34512.1|34362.1|34513.1|34363.1|34514.4|34364.4|34507.6|34357.6|22
1624886330000|2021-06-28 13:18:50|34512.9|34362.9|34495.6|34345.6|34515.5|34365.5|34492.3|34342.3|30
1624886340000|2021-06-28 13:19:00|34495.7|34345.7|34493.5|34343.5|34505.4|34355.4|34487.2|34337.2|30
1624886350000|2021-06-28 13:19:10|34493|34343|34493.2|34343.2|34495.6|34345.6|34491.2|34341.2|35
1624886360000|2021-06-28 13:19:20|34492.9|34342.9|34494.2|34344.2|34496.1|34346.1|34492.3|34342.3|27
1624886370000|2021-06-28 13:19:30|34494.1|34344.1|34492.5|34342.5|34494.5|34344.5|34492.5|34342.5|20
1624886380000|2021-06-28 13:19:40|34492.7|34342.7|34491.6|34341.6|34494|34344|34491.6|34341.6|21
1624886390000|2021-06-28 13:19:50|34493.1|34343.1|34492.4|34342.4|34493.4|34343.4|34488.1|34338.1|8
1624886400000|2021-06-28 13:20:00|34493.1|34343.1|34511.6|34361.6|34515.3|34365.3|34493.1|34343.1|31
1624886410000|2021-06-28 13:20:10|34513.7|34363.7|34514.9|34364.9|34522.9|34372.9|34513.7|34363.7|38
1624886420000|2021-06-28 13:20:20|34515.4|34365.4|34518.4|34368.4|34518.7|34368.7|34513.2|34363.2|28
1624886430000|2021-06-28 13:20:30|34518.1|34368.1|34518.8|34368.8|34518.9|34368.9|34510.6|34360.6|27
1624886440000|2021-06-28 13:20:40|34521.5|34371.5|34515.9|34365.9|34528.8|34378.8|34511.3|34361.3|36
1624886450000|2021-06-28 13:20:50|34516.2|34366.2|34522.9|34372.9|34523.1|34373.1|34514.6|34364.6|33
1624886460000|2021-06-28 13:21:00|34524.6|34374.6|34519.1|34369.1|34526.5|34376.5|34517.4|34367.4|32
1624886470000|2021-06-28 13:21:10|34519.3|34369.3|34530.7|34380.7|34530.8|34380.8|34519.3|34369.3|31
1624886480000|2021-06-28 13:21:20|34529.9|34379.9|34515.6|34365.6|34529.9|34379.9|34515.1|34365.1|32
1624886490000|2021-06-28 13:21:30|34514.8|34364.8|34523.4|34373.4|34523.4|34373.4|34514.8|34364.8|32
1624886500000|2021-06-28 13:21:40|34525|34375|34527.2|34377.2|34530.5|34380.5|34525|34375|33
1624886510000|2021-06-28 13:21:50|34527.6|34377.6|34526|34376|34530.6|34380.6|34524.3|34374.3|31
1624886520000|2021-06-28 13:22:00|34526.3|34376.3|34533.8|34383.8|34534.5|34384.5|34526.3|34376.3|32
1624886530000|2021-06-28 13:22:10|34534|34384|34523.5|34373.5|34534|34384|34523.4|34373.4|34
1624886540000|2021-06-28 13:22:20|34522.4|34372.4|34521.6|34371.6|34525.9|34375.9|34520.4|34370.4|19
1624886550000|2021-06-28 13:22:30|34521.1|34371.1|34518.9|34368.9|34523.4|34373.4|34514.8|34364.8|29
1624886560000|2021-06-28 13:22:40|34519.7|34369.7|34515|34365|34520.9|34370.9|34514.8|34364.8|20
1624886570000|2021-06-28 13:22:50|34515.1|34365.1|34519.6|34369.6|34519.9|34369.9|34515.1|34365.1|19
1624886580000|2021-06-28 13:23:00|34518.2|34368.2|34510.7|34360.7|34518.2|34368.2|34505.5|34355.5|29
1624886590000|2021-06-28 13:23:10|34510.2|34360.2|34508.3|34358.3|34510.7|34360.7|34508.3|34358.3|6
1624886600000|2021-06-28 13:23:20|34509|34359|34515.3|34365.3|34519.5|34369.5|34509|34359|34
1624886610000|2021-06-28 13:23:30|34516.7|34366.7|34522.3|34372.3|34522.7|34372.7|34516.7|34366.7|25
1624886620000|2021-06-28 13:23:40|34522.1|34372.1|34524.2|34374.2|34524.2|34374.2|34520.6|34370.6|27
1624886630000|2021-06-28 13:23:50|34523.4|34373.4|34523.3|34373.3|34524.6|34374.6|34522.4|34372.4|34
1624886640000|2021-06-28 13:24:00|34523.6|34373.6|34523.5|34373.5|34524.6|34374.6|34522|34372|19
1624886650000|2021-06-28 13:24:10|34523.8|34373.8|34523.5|34373.5|34524.2|34374.2|34519.4|34369.4|14
1624886660000|2021-06-28 13:24:20|34523.6|34373.6|34523.4|34373.4|34524.7|34374.7|34518.3|34368.3|32
1624886670000|2021-06-28 13:24:30|34520.9|34370.9|34505.4|34355.4|34523.4|34373.4|34503.9|34353.9|36
1624886680000|2021-06-28 13:24:40|34504.4|34354.4|34505.9|34355.9|34509.8|34359.8|34500.1|34350.1|33
1624886690000|2021-06-28 13:24:50|34503.9|34353.9|34512.4|34362.4|34514|34364|34501.2|34351.2|27
1624886700000|2021-06-28 13:25:00|34513.2|34363.2|34501.3|34351.3|34513.2|34363.2|34501.3|34351.3|33
1624886710000|2021-06-28 13:25:10|34500.5|34350.5|34500|34350|34507.2|34357.2|34500|34350|34
1624886720000|2021-06-28 13:25:20|34498.5|34348.5|34497.9|34347.9|34500.1|34350.1|34496.5|34346.5|35
1624886730000|2021-06-28 13:25:30|34498|34348|34498.4|34348.4|34499.5|34349.5|34495|34345|13
1624886740000|2021-06-28 13:25:40|34499.3|34349.3|34499.2|34349.2|34499.3|34349.3|34496.3|34346.3|17
1624886750000|2021-06-28 13:25:50|34499.3|34349.3|34499.3|34349.3|34499.3|34349.3|34497.2|34347.2|5
1624886760000|2021-06-28 13:26:00|34501.6|34351.6|34500.6|34350.6|34504.3|34354.3|34500.1|34350.1|18
1624886770000|2021-06-28 13:26:10|34500.7|34350.7|34500.2|34350.2|34500.9|34350.9|34500|34350|12
1624886780000|2021-06-28 13:26:20|34500.3|34350.3|34489.5|34339.5|34500.3|34350.3|34488.4|34338.4|13
1624886790000|2021-06-28 13:26:30|34489.3|34339.3|34475.2|34325.2|34489.3|34339.3|34475.1|34325.1|22
1624886800000|2021-06-28 13:26:40|34474.9|34324.9|34491.1|34341.1|34491.4|34341.4|34461.7|34311.7|25
1624886810000|2021-06-28 13:26:50|34491.4|34341.4|34491.8|34341.8|34491.8|34341.8|34484.8|34334.8|21
1624886820000|2021-06-28 13:27:00|34491.6|34341.6|34492.7|34342.7|34495.3|34345.3|34490.5|34340.5|25
1624886830000|2021-06-28 13:27:10|34494.9|34344.9|34499.7|34349.7|34503.5|34353.5|34494.1|34344.1|23
1624886840000|2021-06-28 13:27:20|34498.9|34348.9|34503.3|34353.3|34503.4|34353.4|34497.6|34347.6|19
1624886850000|2021-06-28 13:27:30|34503|34353|34511.3|34361.3|34512.1|34362.1|34499.8|34349.8|25
1624886860000|2021-06-28 13:27:40|34512|34362|34514.2|34364.2|34517.3|34367.3|34511.4|34361.4|19
1624886870000|2021-06-28 13:27:50|34515.1|34365.1|34512.3|34362.3|34515.8|34365.8|34510.9|34360.9|19
1624886880000|2021-06-28 13:28:00|34512.6|34362.6|34535.1|34385.1|34536.1|34386.1|34509.8|34359.8|26
1624886890000|2021-06-28 13:28:10|34532.7|34382.7|34529.5|34379.5|34534.2|34384.2|34528.5|34378.5|24
1624886900000|2021-06-28 13:28:20|34528.5|34378.5|34521.9|34371.9|34529.3|34379.3|34519.4|34369.4|27
1624886910000|2021-06-28 13:28:30|34520.5|34370.5|34519.9|34369.9|34522.1|34372.1|34517.7|34367.7|17
1624886920000|2021-06-28 13:28:40|34515.5|34365.5|34517.5|34367.5|34521.8|34371.8|34514.1|34364.1|25
1624886930000|2021-06-28 13:28:50|34517.8|34367.8|34529.9|34379.9|34531.6|34381.6|34517.8|34367.8|16
1624886940000|2021-06-28 13:29:00|34529.8|34379.8|34539.6|34389.6|34540.3|34390.3|34527.1|34377.1|23
1624886950000|2021-06-28 13:29:10|34544.4|34394.4|34521.7|34371.7|34545.1|34395.1|34521.7|34371.7|27
1624886960000|2021-06-28 13:29:20|34521.1|34371.1|34534.4|34384.4|34534.4|34384.4|34521.1|34371.1|21
1624886970000|2021-06-28 13:29:30|34534.1|34384.1|34538.6|34388.6|34538.8|34388.8|34532.7|34382.7|20
1624886980000|2021-06-28 13:29:40|34538.8|34388.8|34535.6|34385.6|34541.7|34391.7|34533.7|34383.7|20
1624886990000|2021-06-28 13:29:50|34535.8|34385.8|34576.1|34426.1|34576.1|34426.1|34535.6|34385.6|16
1624887000000|2021-06-28 13:30:00|34570.7|34420.7|34580.6|34430.6|34580.8|34430.8|34570.3|34420.3|25
1624887010000|2021-06-28 13:30:10|34594.9|34444.9|34636.5|34486.5|34652.4|34502.4|34586.7|34436.7|22
1624887020000|2021-06-28 13:30:20|34635.4|34485.4|34627.7|34477.7|34641.7|34491.7|34627.7|34477.7|26
1624887030000|2021-06-28 13:30:30|34624|34474|34611.7|34461.7|34625.9|34475.9|34611.7|34461.7|25
1624887040000|2021-06-28 13:30:40|34611.6|34461.6|34613.5|34463.5|34616.7|34466.7|34608.3|34458.3|20
1624887050000|2021-06-28 13:30:50|34613.6|34463.6|34570|34420|34613.6|34463.6|34561.1|34411.1|26
1624887060000|2021-06-28 13:31:00|34567.7|34417.7|34538.3|34388.3|34567.7|34417.7|34538.3|34388.3|24
1624887070000|2021-06-28 13:31:10|34534.3|34384.3|34505.6|34355.6|34537.6|34387.6|34505.6|34355.6|28
1624887080000|2021-06-28 13:31:20|34501.3|34351.3|34496.2|34346.2|34506.6|34356.6|34490.4|34340.4|23
1624887090000|2021-06-28 13:31:30|34494.6|34344.6|34496.1|34346.1|34505.4|34355.4|34474.4|34324.4|28
1624887100000|2021-06-28 13:31:40|34496.5|34346.5|34487.3|34337.3|34497.6|34347.6|34487.3|34337.3|24
1624887110000|2021-06-28 13:31:50|34484.6|34334.6|34477.2|34327.2|34484.6|34334.6|34476.7|34326.7|8
1624887120000|2021-06-28 13:32:00|34475|34325|34491.7|34341.7|34491.7|34341.7|34474.5|34324.5|21
1624887130000|2021-06-28 13:32:10|34494.3|34344.3|34478.8|34328.8|34496.4|34346.4|34477.3|34327.3|22
1624887140000|2021-06-28 13:32:20|34478|34328|34471.1|34321.1|34480.7|34330.7|34468.9|34318.9|28
1624887150000|2021-06-28 13:32:30|34470.4|34320.4|34479.8|34329.8|34480.2|34330.2|34470.4|34320.4|26
1624887160000|2021-06-28 13:32:40|34480.1|34330.1|34455|34305|34480.2|34330.2|34454.1|34304.1|29
1624887170000|2021-06-28 13:32:50|34453.3|34303.3|34472.2|34322.2|34472.2|34322.2|34453.3|34303.3|27
1624887180000|2021-06-28 13:33:00|34474.7|34324.7|34438.4|34288.4|34476.2|34326.2|34438.4|34288.4|29
1624887190000|2021-06-28 13:33:10|34434.3|34284.3|34436.5|34286.5|34437.6|34287.6|34431.5|34281.5|25
1624887200000|2021-06-28 13:33:20|34435.1|34285.1|34436.2|34286.2|34438.2|34288.2|34434.2|34284.2|25
1624887210000|2021-06-28 13:33:30|34436.3|34286.3|34427|34277|34436.3|34286.3|34427|34277|25
1624887220000|2021-06-28 13:33:40|34426.8|34276.8|34431.2|34281.2|34434.7|34284.7|34426.8|34276.8|27
1624887230000|2021-06-28 13:33:50|34431.3|34281.3|34415.7|34265.7|34432.3|34282.3|34415.2|34265.2|24
1624887240000|2021-06-28 13:34:00|34416.1|34266.1|34411.6|34261.6|34419|34269|34410.3|34260.3|23
1624887250000|2021-06-28 13:34:10|34411.8|34261.8|34417.5|34267.5|34417.5|34267.5|34401.9|34251.9|24
1624887260000|2021-06-28 13:34:20|34417.7|34267.7|34397.5|34247.5|34417.9|34267.9|34397.3|34247.3|21
1624887270000|2021-06-28 13:34:30|34398.4|34248.4|34385.1|34235.1|34401.1|34251.1|34378.4|34228.4|26
1624887280000|2021-06-28 13:34:40|34390|34240|34394.2|34244.2|34397.5|34247.5|34388.9|34238.9|25
1624887290000|2021-06-28 13:34:50|34394.1|34244.1|34390.6|34240.6|34395.4|34245.4|34388.7|34238.7|28
1624887300000|2021-06-28 13:35:00|34389|34239|34414.6|34264.6|34414.8|34264.8|34387.5|34237.5|27
1624887310000|2021-06-28 13:35:10|34414.4|34264.4|34394.8|34244.8|34421.7|34271.7|34394.8|34244.8|26
1624887320000|2021-06-28 13:35:20|34395.6|34245.6|34415.2|34265.2|34415.5|34265.5|34394.5|34244.5|25
1624887330000|2021-06-28 13:35:30|34415.7|34265.7|34451.8|34301.8|34455.7|34305.7|34415.7|34265.7|28
1624887340000|2021-06-28 13:35:40|34451.5|34301.5|34423.5|34273.5|34451.5|34301.5|34423.5|34273.5|19
1624887350000|2021-06-28 13:35:50|34423.2|34273.2|34414.8|34264.8|34423.2|34273.2|34409.6|34259.6|26
1624887360000|2021-06-28 13:36:00|34415.7|34265.7|34411.9|34261.9|34415.7|34265.7|34405|34255|26
1624887370000|2021-06-28 13:36:10|34411.5|34261.5|34432.2|34282.2|34437|34287|34411.5|34261.5|24
1624887380000|2021-06-28 13:36:20|34433|34283|34436.2|34286.2|34440.2|34290.2|34427.4|34277.4|28
1624887390000|2021-06-28 13:36:30|34432.9|34282.9|34444.9|34294.9|34444.9|34294.9|34432.9|34282.9|24
1624887400000|2021-06-28 13:36:40|34444.6|34294.6|34443.6|34293.6|34445.5|34295.5|34438.8|34288.8|28
1624887410000|2021-06-28 13:36:50|34444.7|34294.7|34428.4|34278.4|34444.7|34294.7|34428.4|34278.4|24
1624887420000|2021-06-28 13:37:00|34429.5|34279.5|34441.9|34291.9|34444.6|34294.6|34429.5|34279.5|26
1624887430000|2021-06-28 13:37:10|34443.4|34293.4|34431.5|34281.5|34443.5|34293.5|34431.5|34281.5|23
1624887440000|2021-06-28 13:37:20|34432.3|34282.3|34429.4|34279.4|34435|34285|34428.5|34278.5|25
1624887450000|2021-06-28 13:37:30|34429.7|34279.7|34425|34275|34430.9|34280.9|34423.3|34273.3|26
1624887460000|2021-06-28 13:37:40|34425.7|34275.7|34437|34287|34441.7|34291.7|34424.5|34274.5|22
1624887470000|2021-06-28 13:37:50|34437.9|34287.9|34437.8|34287.8|34452.2|34302.2|34435.2|34285.2|25
1624887480000|2021-06-28 13:38:00|34440.2|34290.2|34435.6|34285.6|34441.9|34291.9|34431.9|34281.9|23
1624887490000|2021-06-28 13:38:10|34436.4|34286.4|34448|34298|34448.7|34298.7|34434.8|34284.8|22
1624887500000|2021-06-28 13:38:20|34448.8|34298.8|34441.6|34291.6|34448.8|34298.8|34439.8|34289.8|24
1624887510000|2021-06-28 13:38:30|34440.2|34290.2|34447.9|34297.9|34448.3|34298.3|34440.2|34290.2|23
1624887520000|2021-06-28 13:38:40|34446.7|34296.7|34431.7|34281.7|34449.5|34299.5|34427.7|34277.7|24
1624887530000|2021-06-28 13:38:50|34431.3|34281.3|34427.5|34277.5|34432.5|34282.5|34427.5|34277.5|25
1624887540000|2021-06-28 13:39:00|34425.8|34275.8|34409.8|34259.8|34425.8|34275.8|34401.9|34251.9|25
1624887550000|2021-06-28 13:39:10|34407.4|34257.4|34408.3|34258.3|34418.8|34268.8|34405|34255|25
1624887560000|2021-06-28 13:39:20|34409.5|34259.5|34392.7|34242.7|34409.5|34259.5|34392.7|34242.7|13
1624887570000|2021-06-28 13:39:30|34394.3|34244.3|34376.4|34226.4|34394.3|34244.3|34376.4|34226.4|22
1624887580000|2021-06-28 13:39:40|34374.5|34224.5|34373.8|34223.8|34374.5|34224.5|34358.8|34208.8|25
1624887590000|2021-06-28 13:39:50|34374.5|34224.5|34367.9|34217.9|34374.7|34224.7|34367.7|34217.7|21
1624887600000|2021-06-28 13:40:00|34368|34218|34386.7|34236.7|34389.8|34239.8|34367.7|34217.7|24
1624887610000|2021-06-28 13:40:10|34384.6|34234.6|34385.5|34235.5|34387.7|34237.7|34383.5|34233.5|28
1624887620000|2021-06-28 13:40:20|34384.4|34234.4|34397.7|34247.7|34397.8|34247.8|34383.3|34233.3|24
1624887630000|2021-06-28 13:40:30|34399.7|34249.7|34395.1|34245.1|34406.4|34256.4|34395.1|34245.1|23
1624887640000|2021-06-28 13:40:40|34394.8|34244.8|34375.8|34225.8|34394.8|34244.8|34375.3|34225.3|23
1624887650000|2021-06-28 13:40:50|34374.7|34224.7|34365.2|34215.2|34374.7|34224.7|34364|34214|28
1624887660000|2021-06-28 13:41:00|34364.2|34214.2|34359.9|34209.9|34370.4|34220.4|34353.7|34203.7|22
1624887670000|2021-06-28 13:41:10|34370.4|34220.4|34369.2|34219.2|34370.4|34220.4|34349.1|34199.1|26
1624887680000|2021-06-28 13:41:20|34369.3|34219.3|34364.7|34214.7|34369.7|34219.7|34364.5|34214.5|22
1624887690000|2021-06-28 13:41:30|34370.4|34220.4|34367.2|34217.2|34370.4|34220.4|34364.1|34214.1|22
1624887700000|2021-06-28 13:41:40|34367.1|34217.1|34368.7|34218.7|34370.4|34220.4|34363.3|34213.3|17
1624887710000|2021-06-28 13:41:50|34368.2|34218.2|34369.7|34219.7|34370.6|34220.6|34368.2|34218.2|16
1624887720000|2021-06-28 13:42:00|34368.9|34218.9|34352.9|34202.9|34371.1|34221.1|34352.9|34202.9|28
1624887730000|2021-06-28 13:42:10|34352.2|34202.2|34354|34204|34360.6|34210.6|34344.7|34194.7|22
1624887740000|2021-06-28 13:42:20|34353.1|34203.1|34328|34178|34353.1|34203.1|34328|34178|19
1624887750000|2021-06-28 13:42:30|34322.2|34172.2|34291.4|34141.4|34322.2|34172.2|34290.5|34140.5|25
1624887760000|2021-06-28 13:42:40|34290.6|34140.6|34324.3|34174.3|34325.1|34175.1|34290.6|34140.6|29
1624887770000|2021-06-28 13:42:50|34325.3|34175.3|34311.1|34161.1|34328.9|34178.9|34307.2|34157.2|27
1624887780000|2021-06-28 13:43:00|34322.7|34172.7|34352.3|34202.3|34356.9|34206.9|34322.7|34172.7|23
1624887790000|2021-06-28 13:43:10|34352|34202|34370.8|34220.8|34378.5|34228.5|34351.4|34201.4|23
1624887800000|2021-06-28 13:43:20|34370.4|34220.4|34366.7|34216.7|34371.4|34221.4|34356.1|34206.1|24
1624887810000|2021-06-28 13:43:30|34368.1|34218.1|34378.2|34228.2|34384|34234|34367.7|34217.7|27
1624887820000|2021-06-28 13:43:40|34377.3|34227.3|34345.5|34195.5|34378.3|34228.3|34344.6|34194.6|27
1624887830000|2021-06-28 13:43:50|34343.1|34193.1|34368.7|34218.7|34370.4|34220.4|34343.1|34193.1|27
1624887840000|2021-06-28 13:44:00|34369.7|34219.7|34383.6|34233.6|34386|34236|34369.6|34219.6|24
1624887850000|2021-06-28 13:44:10|34385.5|34235.5|34373.7|34223.7|34387.9|34237.9|34372.4|34222.4|27
1624887860000|2021-06-28 13:44:20|34373.2|34223.2|34372.3|34222.3|34374.4|34224.4|34371.8|34221.8|19
1624887870000|2021-06-28 13:44:30|34373.9|34223.9|34373.5|34223.5|34381.6|34231.6|34372.4|34222.4|18
1624887880000|2021-06-28 13:44:40|34373.8|34223.8|34372.3|34222.3|34374.6|34224.6|34369.2|34219.2|13
1624887890000|2021-06-28 13:44:50|34372.8|34222.8|34389.1|34239.1|34389.1|34239.1|34372.8|34222.8|23
1624887900000|2021-06-28 13:45:00|34388.7|34238.7|34360.9|34210.9|34389.1|34239.1|34360.9|34210.9|25
1624887910000|2021-06-28 13:45:10|34358.8|34208.8|34363.4|34213.4|34363.4|34213.4|34355.2|34205.2|23
1624887920000|2021-06-28 13:45:20|34367.9|34217.9|34368.8|34218.8|34371.4|34221.4|34363.6|34213.6|25
1624887930000|2021-06-28 13:45:30|34369.2|34219.2|34355.6|34205.6|34369.2|34219.2|34355.2|34205.2|13
1624887940000|2021-06-28 13:45:40|34360.1|34210.1|34352.2|34202.2|34360.1|34210.1|34352.2|34202.2|25
1624887950000|2021-06-28 13:45:50|34350.3|34200.3|34328.7|34178.7|34350.3|34200.3|34328.7|34178.7|23
1624887960000|2021-06-28 13:46:00|34328.5|34178.5|34304.7|34154.7|34328.5|34178.5|34304.7|34154.7|17
1624887970000|2021-06-28 13:46:10|34304.2|34154.2|34337.3|34187.3|34337.3|34187.3|34304.2|34154.2|20
1624887980000|2021-06-28 13:46:20|34336.9|34186.9|34320.8|34170.8|34336.9|34186.9|34314.4|34164.4|23
1624887990000|2021-06-28 13:46:30|34321|34171|34292.6|34142.6|34322.1|34172.1|34287.3|34137.3|22
1624888000000|2021-06-28 13:46:40|34292.8|34142.8|34262.7|34112.7|34292.9|34142.9|34262.3|34112.3|27
1624888010000|2021-06-28 13:46:50|34262.6|34112.6|34282.2|34132.2|34282.2|34132.2|34262.1|34112.1|25
1624888020000|2021-06-28 13:47:00|34284.8|34134.8|34304.3|34154.3|34307.8|34157.8|34284.8|34134.8|23
1624888030000|2021-06-28 13:47:10|34302.9|34152.9|34304.9|34154.9|34308.9|34158.9|34299.3|34149.3|24
1624888040000|2021-06-28 13:47:20|34305.7|34155.7|34315.9|34165.9|34320.8|34170.8|34305.7|34155.7|22
1624888050000|2021-06-28 13:47:30|34315.7|34165.7|34314.7|34164.7|34315.7|34165.7|34311.3|34161.3|13
1624888060000|2021-06-28 13:47:40|34320.2|34170.2|34304.1|34154.1|34320.2|34170.2|34304.1|34154.1|22
1624888070000|2021-06-28 13:47:50|34300.3|34150.3|34295.5|34145.5|34306.5|34156.5|34293.9|34143.9|23
1624888080000|2021-06-28 13:48:00|34296.5|34146.5|34291.5|34141.5|34302.1|34152.1|34291.5|34141.5|25
1624888090000|2021-06-28 13:48:10|34293|34143|34272.6|34122.6|34298.2|34148.2|34272.6|34122.6|18
1624888100000|2021-06-28 13:48:20|34266.9|34116.9|34282.4|34132.4|34282.4|34132.4|34261.1|34111.1|23
1624888110000|2021-06-28 13:48:30|34282|34132|34275.8|34125.8|34289.7|34139.7|34273.1|34123.1|25
1624888120000|2021-06-28 13:48:40|34273.8|34123.8|34260.9|34110.9|34273.8|34123.8|34248.9|34098.9|27
1624888130000|2021-06-28 13:48:50|34261.1|34111.1|34269.3|34119.3|34275.8|34125.8|34259.2|34109.2|22
1624888140000|2021-06-28 13:49:00|34269.2|34119.2|34291.2|34141.2|34295.3|34145.3|34268.9|34118.9|26
1624888150000|2021-06-28 13:49:10|34290.8|34140.8|34281|34131|34294.7|34144.7|34274.2|34124.2|18
1624888160000|2021-06-28 13:49:20|34281.1|34131.1|34275.7|34125.7|34281.1|34131.1|34273.3|34123.3|7
1624888170000|2021-06-28 13:49:30|34275.6|34125.6|34276.1|34126.1|34276.1|34126.1|34257.5|34107.5|21
1624888180000|2021-06-28 13:49:40|34276.9|34126.9|34276.2|34126.2|34278.9|34128.9|34274.2|34124.2|14
1624888190000|2021-06-28 13:49:50|34283.2|34133.2|34281|34131|34283.2|34133.2|34274.9|34124.9|6
1624888200000|2021-06-28 13:50:00|34284.7|34134.7|34274.9|34124.9|34284.7|34134.7|34261.2|34111.2|26
1624888210000|2021-06-28 13:50:10|34275.8|34125.8|34292.7|34142.7|34292.7|34142.7|34274.9|34124.9|14
1624888220000|2021-06-28 13:50:20|34293.1|34143.1|34294|34144|34295.1|34145.1|34293.1|34143.1|10
1624888230000|2021-06-28 13:50:30|34296.9|34146.9|34286.8|34136.8|34299.9|34149.9|34286.3|34136.3|25
1624888240000|2021-06-28 13:50:40|34288.1|34138.1|34290.2|34140.2|34290.7|34140.7|34286.6|34136.6|17
1624888250000|2021-06-28 13:50:50|34290.3|34140.3|34285.4|34135.4|34290.3|34140.3|34284.4|34134.4|17
1624888260000|2021-06-28 13:51:00|34285.6|34135.6|34313.2|34163.2|34313.3|34163.3|34285.6|34135.6|25
1624888270000|2021-06-28 13:51:10|34311.9|34161.9|34300.1|34150.1|34311.9|34161.9|34299.5|34149.5|26
1624888280000|2021-06-28 13:51:20|34299.9|34149.9|34308|34158|34310|34160|34299.6|34149.6|23
1624888290000|2021-06-28 13:51:30|34308.3|34158.3|34304.9|34154.9|34315.6|34165.6|34302.6|34152.6|25
1624888300000|2021-06-28 13:51:40|34305|34155|34302.1|34152.1|34309.7|34159.7|34302.1|34152.1|23
1624888310000|2021-06-28 13:51:50|34302.7|34152.7|34314.4|34164.4|34314.4|34164.4|34298.6|34148.6|26
1624888320000|2021-06-28 13:52:00|34315|34165|34297|34147|34316.3|34166.3|34288.6|34138.6|27
1624888330000|2021-06-28 13:52:10|34297.1|34147.1|34291.1|34141.1|34299.5|34149.5|34288.6|34138.6|35
1624888340000|2021-06-28 13:52:20|34292.4|34142.4|34322.6|34172.6|34324.5|34174.5|34291.2|34141.2|38
1624888350000|2021-06-28 13:52:30|34321.6|34171.6|34340.8|34190.8|34341.8|34191.8|34321.6|34171.6|34
1624888360000|2021-06-28 13:52:40|34340.4|34190.4|34332.1|34182.1|34342.7|34192.7|34328.2|34178.2|20
1624888370000|2021-06-28 13:52:50|34333.9|34183.9|34325.5|34175.5|34336.7|34186.7|34320.3|34170.3|23
1624888380000|2021-06-28 13:53:00|34324.6|34174.6|34307.8|34157.8|34324.6|34174.6|34307.3|34157.3|28
1624888390000|2021-06-28 13:53:10|34307.3|34157.3|34318.7|34168.7|34326.1|34176.1|34307.3|34157.3|28
1624888400000|2021-06-28 13:53:20|34311.6|34161.6|34315.9|34165.9|34317.4|34167.4|34307.8|34157.8|31
1624888410000|2021-06-28 13:53:30|34315.6|34165.6|34342.9|34192.9|34343.2|34193.2|34310.1|34160.1|30
1624888420000|2021-06-28 13:53:40|34342|34192|34341.7|34191.7|34342.9|34192.9|34337.2|34187.2|33
1624888430000|2021-06-28 13:53:50|34342.6|34192.6|34350.9|34200.9|34354.6|34204.6|34341.2|34191.2|36
1624888440000|2021-06-28 13:54:00|34351.6|34201.6|34361.9|34211.9|34362.6|34212.6|34348|34198|36
1624888450000|2021-06-28 13:54:10|34362.4|34212.4|34380|34230|34380.3|34230.3|34360.8|34210.8|31
1624888460000|2021-06-28 13:54:20|34379.6|34229.6|34362.8|34212.8|34382.7|34232.7|34362.8|34212.8|34
1624888470000|2021-06-28 13:54:30|34363.8|34213.8|34371.1|34221.1|34371.1|34221.1|34362.1|34212.1|24
1624888480000|2021-06-28 13:54:40|34370.6|34220.6|34382.1|34232.1|34382.1|34232.1|34370.4|34220.4|38
1624888490000|2021-06-28 13:54:50|34381.9|34231.9|34372.3|34222.3|34382.6|34232.6|34372.3|34222.3|28
1624888500000|2021-06-28 13:55:00|34370.9|34220.9|34380.6|34230.6|34384.7|34234.7|34368|34218|33
1624888510000|2021-06-28 13:55:10|34381.3|34231.3|34407.1|34257.1|34407.1|34257.1|34380.4|34230.4|38
1624888520000|2021-06-28 13:55:20|34406|34256|34390.3|34240.3|34410.6|34260.6|34390.3|34240.3|33
1624888530000|2021-06-28 13:55:30|34391.3|34241.3|34391.3|34241.3|34393.2|34243.2|34390.7|34240.7|16
1624888540000|2021-06-28 13:55:40|34391.1|34241.1|34392.6|34242.6|34395.4|34245.4|34390.4|34240.4|16
1624888550000|2021-06-28 13:55:50|34393.1|34243.1|34391.1|34241.1|34393.6|34243.6|34386.8|34236.8|20
1624888560000|2021-06-28 13:56:00|34392.3|34242.3|34399.6|34249.6|34399.8|34249.8|34391.6|34241.6|25
1624888570000|2021-06-28 13:56:10|34397.8|34247.8|34396.1|34246.1|34398.7|34248.7|34395|34245|22
1624888580000|2021-06-28 13:56:20|34394.5|34244.5|34398.7|34248.7|34398.7|34248.7|34394.5|34244.5|13
1624888590000|2021-06-28 13:56:30|34398.1|34248.1|34387.5|34237.5|34399.3|34249.3|34384.8|34234.8|32
1624888600000|2021-06-28 13:56:40|34386.2|34236.2|34390.8|34240.8|34390.8|34240.8|34384|34234|31
1624888610000|2021-06-28 13:56:50|34393.8|34243.8|34391.8|34241.8|34399|34249|34385.6|34235.6|29
1624888620000|2021-06-28 13:57:00|34391|34241|34380.3|34230.3|34391|34241|34378.5|34228.5|17
1624888630000|2021-06-28 13:57:10|34380.4|34230.4|34387.8|34237.8|34390.1|34240.1|34380.4|34230.4|20
1624888640000|2021-06-28 13:57:20|34387.1|34237.1|34393.7|34243.7|34393.7|34243.7|34384.8|34234.8|29
1624888650000|2021-06-28 13:57:30|34393.5|34243.5|34392.8|34242.8|34393.5|34243.5|34392.8|34242.8|3
1624888660000|2021-06-28 13:57:40|34392.4|34242.4|34393.6|34243.6|34393.6|34243.6|34388.8|34238.8|12
1624888670000|2021-06-28 13:57:50|34393.5|34243.5|34398|34248|34398.7|34248.7|34393.5|34243.5|15
1624888680000|2021-06-28 13:58:00|34396.4|34246.4|34397.5|34247.5|34397.9|34247.9|34393.6|34243.6|29
1624888690000|2021-06-28 13:58:10|34395.9|34245.9|34404.4|34254.4|34407.9|34257.9|34395.9|34245.9|26
1624888700000|2021-06-28 13:58:20|34404.5|34254.5|34366.8|34216.8|34404.5|34254.5|34364.7|34214.7|35
1624888710000|2021-06-28 13:58:30|34368.8|34218.8|34367.2|34217.2|34371.1|34221.1|34365.2|34215.2|33
1624888720000|2021-06-28 13:58:40|34365.2|34215.2|34352|34202|34367.5|34217.5|34352|34202|34
1624888730000|2021-06-28 13:58:50|34357.3|34207.3|34346.6|34196.6|34357.3|34207.3|34341.2|34191.2|36
1624888740000|2021-06-28 13:59:00|34344.9|34194.9|34332|34182|34344.9|34194.9|34328.2|34178.2|35
1624888750000|2021-06-28 13:59:10|34332.6|34182.6|34357|34207|34357|34207|34332.6|34182.6|26
1624888760000|2021-06-28 13:59:20|34356.7|34206.7|34360.9|34210.9|34360.9|34210.9|34353|34203|31
1624888770000|2021-06-28 13:59:30|34361.6|34211.6|34360|34210|34365.7|34215.7|34357.5|34207.5|24
1624888780000|2021-06-28 13:59:40|34360.5|34210.5|34366.2|34216.2|34371.5|34221.5|34358.8|34208.8|29
1624888790000|2021-06-28 13:59:50|34368.7|34218.7|34361.5|34211.5|34370|34220|34361.5|34211.5|34
1624888800000|2021-06-28 14:00:00|34361.4|34211.4|34360.3|34210.3|34366|34216|34354|34204|33
1624888810000|2021-06-28 14:00:10|34359.7|34209.7|34355.3|34205.3|34361.5|34211.5|34355.3|34205.3|29
1624888820000|2021-06-28 14:00:20|34355.6|34205.6|34344.5|34194.5|34358.8|34208.8|34342.4|34192.4|35
1624888830000|2021-06-28 14:00:30|34345.2|34195.2|34324|34174|34345.4|34195.4|34324|34174|38
1624888840000|2021-06-28 14:00:40|34323.9|34173.9|34323|34173|34330.1|34180.1|34319.8|34169.8|33
1624888850000|2021-06-28 14:00:50|34324.2|34174.2|34316.2|34166.2|34326.1|34176.1|34312.3|34162.3|35
1624888860000|2021-06-28 14:01:00|34317.6|34167.6|34315.5|34165.5|34317.6|34167.6|34311.2|34161.2|19
1624888870000|2021-06-28 14:01:10|34316.3|34166.3|34314.4|34164.4|34316.3|34166.3|34311.4|34161.4|14
1624888880000|2021-06-28 14:01:20|34313.1|34163.1|34323.6|34173.6|34325.5|34175.5|34313.1|34163.1|29
1624888890000|2021-06-28 14:01:30|34322|34172|34315.5|34165.5|34322|34172|34313.2|34163.2|33
1624888900000|2021-06-28 14:01:40|34312.7|34162.7|34324.6|34174.6|34324.6|34174.6|34306.7|34156.7|33
1624888910000|2021-06-28 14:01:50|34323.8|34173.8|34335.1|34185.1|34335.4|34185.4|34321.1|34171.1|37
1624888920000|2021-06-28 14:02:00|34337.4|34187.4|34362.7|34212.7|34363.3|34213.3|34330|34180|31
1624888930000|2021-06-28 14:02:10|34362.8|34212.8|34369|34219|34369|34219|34359.9|34209.9|30
1624888940000|2021-06-28 14:02:20|34367.3|34217.3|34396.4|34246.4|34396.4|34246.4|34367.3|34217.3|16
1624888950000|2021-06-28 14:02:30|34396.1|34246.1|34436.8|34286.8|34436.8|34286.8|34384.2|34234.2|27
1624888960000|2021-06-28 14:02:40|34436.5|34286.5|34420.9|34270.9|34436.8|34286.8|34416.3|34266.3|25
1624888970000|2021-06-28 14:02:50|34421|34271|34444.6|34294.6|34447|34297|34418.4|34268.4|38
1624888980000|2021-06-28 14:03:00|34446.9|34296.9|34468|34318|34468|34318|34444.6|34294.6|36
1624888990000|2021-06-28 14:03:10|34465.3|34315.3|34488.9|34338.9|34488.9|34338.9|34456.1|34306.1|36
1624889000000|2021-06-28 14:03:20|34494.3|34344.3|34492.9|34342.9|34498.8|34348.8|34483.8|34333.8|37
1624889010000|2021-06-28 14:03:30|34493|34343|34493.4|34343.4|34504|34354|34491.8|34341.8|35
1624889020000|2021-06-28 14:03:40|34492.9|34342.9|34481.6|34331.6|34492.9|34342.9|34472.6|34322.6|33
1624889030000|2021-06-28 14:03:50|34481.4|34331.4|34477.9|34327.9|34486.3|34336.3|34474.1|34324.1|36
1624889040000|2021-06-28 14:04:00|34476.5|34326.5|34464.1|34314.1|34477|34327|34460.7|34310.7|26
1624889050000|2021-06-28 14:04:10|34464.2|34314.2|34465.8|34315.8|34465.8|34315.8|34452.6|34302.6|29
1624889060000|2021-06-28 14:04:20|34472.2|34322.2|34469.2|34319.2|34477.2|34327.2|34469.2|34319.2|31
1624889070000|2021-06-28 14:04:30|34470.9|34320.9|34468.5|34318.5|34470.9|34320.9|34467.3|34317.3|19
1624889080000|2021-06-28 14:04:40|34470.2|34320.2|34451.9|34301.9|34470.2|34320.2|34451.1|34301.1|23
1624889090000|2021-06-28 14:04:50|34451.8|34301.8|34438.8|34288.8|34453|34303|34435.3|34285.3|29
1624889100000|2021-06-28 14:05:00|34437.8|34287.8|34463.3|34313.3|34464.2|34314.2|34437.8|34287.8|35
1624889110000|2021-06-28 14:05:10|34465.1|34315.1|34453.6|34303.6|34467.9|34317.9|34452.8|34302.8|34
1624889120000|2021-06-28 14:05:20|34452.2|34302.2|34435.7|34285.7|34454.7|34304.7|34433.1|34283.1|35
1624889130000|2021-06-28 14:05:30|34436.7|34286.7|34441.1|34291.1|34443.1|34293.1|34436.2|34286.2|32
1624889140000|2021-06-28 14:05:40|34441.7|34291.7|34435.7|34285.7|34442.9|34292.9|34434.6|34284.6|30
1624889150000|2021-06-28 14:05:50|34435.6|34285.6|34428.3|34278.3|34438|34288|34424.9|34274.9|29
1624889160000|2021-06-28 14:06:00|34428.4|34278.4|34418.6|34268.6|34429|34279|34417.6|34267.6|32
1624889170000|2021-06-28 14:06:10|34417.8|34267.8|34418.2|34268.2|34418.2|34268.2|34414.9|34264.9|19
1624889180000|2021-06-28 14:06:20|34418.1|34268.1|34436.3|34286.3|34441.5|34291.5|34418.1|34268.1|29
1624889190000|2021-06-28 14:06:30|34435.5|34285.5|34443.3|34293.3|34443.8|34293.8|34435.5|34285.5|22
1624889200000|2021-06-28 14:06:40|34442.4|34292.4|34443.3|34293.3|34443.3|34293.3|34441|34291|20
1624889210000|2021-06-28 14:06:50|34443.2|34293.2|34441.8|34291.8|34443.3|34293.3|34441.3|34291.3|13
1624889220000|2021-06-28 14:07:00|34441.6|34291.6|34432|34282|34443.3|34293.3|34429.1|34279.1|19
1624889230000|2021-06-28 14:07:10|34433.9|34283.9|34450|34300|34450|34300|34433.9|34283.9|16
1624889240000|2021-06-28 14:07:20|34449.5|34299.5|34461|34311|34466.4|34316.4|34447.7|34297.7|28
1624889250000|2021-06-28 14:07:30|34461.2|34311.2|34466.1|34316.1|34468|34318|34455.8|34305.8|25
1624889260000|2021-06-28 14:07:40|34470.7|34320.7|34465.2|34315.2|34470.9|34320.9|34461.5|34311.5|35
1624889270000|2021-06-28 14:07:50|34462.5|34312.5|34472.7|34322.7|34485.3|34335.3|34460.1|34310.1|27
1624889280000|2021-06-28 14:08:00|34472.3|34322.3|34464.6|34314.6|34474.7|34324.7|34462.7|34312.7|28
1624889290000|2021-06-28 14:08:10|34471|34321|34477.4|34327.4|34479.6|34329.6|34469|34319|19
1624889300000|2021-06-28 14:08:20|34477.8|34327.8|34480|34330|34490.5|34340.5|34474.8|34324.8|16
1624889310000|2021-06-28 14:08:30|34479.8|34329.8|34485.2|34335.2|34485.2|34335.2|34479.5|34329.5|15
1624889320000|2021-06-28 14:08:40|34485.3|34335.3|34489.4|34339.4|34493.1|34343.1|34485.2|34335.2|19
1624889330000|2021-06-28 14:08:50|34484.8|34334.8|34498|34348|34505.9|34355.9|34484.5|34334.5|36
1624889340000|2021-06-28 14:09:00|34496.9|34346.9|34503.3|34353.3|34508|34358|34496.9|34346.9|31
1624889350000|2021-06-28 14:09:10|34502.6|34352.6|34503.1|34353.1|34509.6|34359.6|34501.6|34351.6|22
1624889360000|2021-06-28 14:09:20|34503.2|34353.2|34485|34335|34507|34357|34481.2|34331.2|25
1624889370000|2021-06-28 14:09:30|34482|34332|34477.4|34327.4|34490.5|34340.5|34477.4|34327.4|29
1624889380000|2021-06-28 14:09:40|34476.6|34326.6|34493.2|34343.2|34493.2|34343.2|34476.6|34326.6|28
1624889390000|2021-06-28 14:09:50|34489|34339|34488.4|34338.4|34493.2|34343.2|34484.1|34334.1|14
1624889400000|2021-06-28 14:10:00|34489|34339|34489.1|34339.1|34489.7|34339.7|34488.1|34338.1|12
1624889410000|2021-06-28 14:10:10|34488.3|34338.3|34495.5|34345.5|34495.5|34345.5|34478.4|34328.4|26
1624889420000|2021-06-28 14:10:20|34495.8|34345.8|34486.5|34336.5|34497.4|34347.4|34485.7|34335.7|29
1624889430000|2021-06-28 14:10:30|34486.2|34336.2|34500.4|34350.4|34501.5|34351.5|34486.2|34336.2|13
1624889440000|2021-06-28 14:10:40|34500.2|34350.2|34494.6|34344.6|34500.2|34350.2|34493.8|34343.8|24
1624889450000|2021-06-28 14:10:50|34496.4|34346.4|34486.4|34336.4|34497.1|34347.1|34486.2|34336.2|17
1624889460000|2021-06-28 14:11:00|34486.5|34336.5|34473.3|34323.3|34486.5|34336.5|34473.3|34323.3|25
1624889470000|2021-06-28 14:11:10|34474.1|34324.1|34465.1|34315.1|34475.3|34325.3|34461.5|34311.5|32
1624889480000|2021-06-28 14:11:20|34462.7|34312.7|34464.2|34314.2|34464.2|34314.2|34462.7|34312.7|7
1624889490000|2021-06-28 14:11:30|34463.8|34313.8|34457.2|34307.2|34467.5|34317.5|34457.2|34307.2|30
1624889500000|2021-06-28 14:11:40|34457.9|34307.9|34454.3|34304.3|34457.9|34307.9|34448.4|34298.4|20
1624889510000|2021-06-28 14:11:50|34451.5|34301.5|34455.6|34305.6|34463.4|34313.4|34451.3|34301.3|18
1624889520000|2021-06-28 14:12:00|34457.7|34307.7|34440.4|34290.4|34459.6|34309.6|34439.9|34289.9|25
1624889530000|2021-06-28 14:12:10|34440.2|34290.2|34441.4|34291.4|34441.4|34291.4|34420.5|34270.5|26
1624889540000|2021-06-28 14:12:20|34444.8|34294.8|34437|34287|34444.8|34294.8|34423.9|34273.9|25
1624889550000|2021-06-28 14:12:30|34440.3|34290.3|34450.9|34300.9|34450.9|34300.9|34440.3|34290.3|35
1624889560000|2021-06-28 14:12:40|34449.7|34299.7|34448.5|34298.5|34450|34300|34444.2|34294.2|33
1624889570000|2021-06-28 14:12:50|34449|34299|34443.7|34293.7|34451.4|34301.4|34443.4|34293.4|34
1624889580000|2021-06-28 14:13:00|34443.5|34293.5|34453.4|34303.4|34454.5|34304.5|34437.7|34287.7|26
1624889590000|2021-06-28 14:13:10|34453.1|34303.1|34470.6|34320.6|34474.5|34324.5|34453.1|34303.1|33
1624889600000|2021-06-28 14:13:20|34470.8|34320.8|34476|34326|34476.5|34326.5|34470.4|34320.4|22
1624889610000|2021-06-28 14:13:30|34475|34325|34473|34323|34476.9|34326.9|34469|34319|33
1624889620000|2021-06-28 14:13:40|34473.4|34323.4|34464.6|34314.6|34475.7|34325.7|34463.9|34313.9|28
1624889630000|2021-06-28 14:13:50|34464.5|34314.5|34479.6|34329.6|34481.5|34331.5|34464.5|34314.5|25
1624889640000|2021-06-28 14:14:00|34479.5|34329.5|34460.1|34310.1|34480.4|34330.4|34459.7|34309.7|28
1624889650000|2021-06-28 14:14:10|34461.1|34311.1|34463.7|34313.7|34467|34317|34457.3|34307.3|28
1624889660000|2021-06-28 14:14:20|34461.1|34311.1|34456.8|34306.8|34465.8|34315.8|34456.8|34306.8|23
1624889670000|2021-06-28 14:14:30|34455.1|34305.1|34465.2|34315.2|34465.7|34315.7|34453.9|34303.9|27
1624889680000|2021-06-28 14:14:40|34465.7|34315.7|34469.9|34319.9|34470.4|34320.4|34465.7|34315.7|20
1624889690000|2021-06-28 14:14:50|34469.4|34319.4|34468.3|34318.3|34470.9|34320.9|34468.3|34318.3|15
1624889700000|2021-06-28 14:15:00|34467.5|34317.5|34461.2|34311.2|34467.7|34317.7|34460|34310|34
1624889710000|2021-06-28 14:15:10|34461.1|34311.1|34478.1|34328.1|34478.1|34328.1|34461.1|34311.1|26
1624889720000|2021-06-28 14:15:20|34478.5|34328.5|34482.5|34332.5|34486.5|34336.5|34478.5|34328.5|35
1624889730000|2021-06-28 14:15:30|34483.6|34333.6|34484.4|34334.4|34485|34335|34479.7|34329.7|28
1624889740000|2021-06-28 14:15:40|34486|34336|34501.1|34351.1|34501.1|34351.1|34484.5|34334.5|28
1624889750000|2021-06-28 14:15:50|34504.9|34354.9|34517.1|34367.1|34517.1|34367.1|34504.3|34354.3|29
1624889760000|2021-06-28 14:16:00|34517|34367|34500.2|34350.2|34518|34368|34500.2|34350.2|33
1624889770000|2021-06-28 14:16:10|34500.6|34350.6|34494.9|34344.9|34502.9|34352.9|34494.9|34344.9|30
1624889780000|2021-06-28 14:16:20|34495|34345|34500.5|34350.5|34500.6|34350.6|34494.5|34344.5|32
1624889790000|2021-06-28 14:16:30|34500.4|34350.4|34513.2|34363.2|34513.2|34363.2|34498.7|34348.7|33
1624889800000|2021-06-28 14:16:40|34512.9|34362.9|34513.6|34363.6|34514.5|34364.5|34509.5|34359.5|34
1624889810000|2021-06-28 14:16:50|34513.5|34363.5|34532.6|34382.6|34532.6|34382.6|34513.4|34363.4|29
1624889820000|2021-06-28 14:17:00|34532.7|34382.7|34532.1|34382.1|34534.9|34384.9|34529.5|34379.5|13
1624889830000|2021-06-28 14:17:10|34533.9|34383.9|34536.3|34386.3|34541.2|34391.2|34527.4|34377.4|25
1624889840000|2021-06-28 14:17:20|34536.4|34386.4|34539.9|34389.9|34542.4|34392.4|34534.7|34384.7|34
1624889850000|2021-06-28 14:17:30|34541|34391|34541.7|34391.7|34547.1|34397.1|34536.1|34386.1|31
1624889860000|2021-06-28 14:17:40|34541.8|34391.8|34553|34403|34553.7|34403.7|34540.3|34390.3|25
1624889870000|2021-06-28 14:17:50|34552.9|34402.9|34566.7|34416.7|34570|34420|34548.2|34398.2|34
1624889880000|2021-06-28 14:18:00|34564.5|34414.5|34543.9|34393.9|34566.9|34416.9|34542.4|34392.4|37
1624889890000|2021-06-28 14:18:10|34544.3|34394.3|34551.8|34401.8|34555.4|34405.4|34544.3|34394.3|35
1624889900000|2021-06-28 14:18:20|34553.7|34403.7|34562|34412|34562|34412|34550.8|34400.8|33
1624889910000|2021-06-28 14:18:30|34561.9|34411.9|34565.3|34415.3|34567.1|34417.1|34561.9|34411.9|24
1624889920000|2021-06-28 14:18:40|34565.7|34415.7|34577.8|34427.8|34577.8|34427.8|34565.4|34415.4|30
1624889930000|2021-06-28 14:18:50|34577.6|34427.6|34556.4|34406.4|34578.9|34428.9|34550.9|34400.9|30
1624889940000|2021-06-28 14:19:00|34547.7|34397.7|34529.1|34379.1|34547.7|34397.7|34529.1|34379.1|33
1624889950000|2021-06-28 14:19:10|34529.4|34379.4|34510.5|34360.5|34533.3|34383.3|34503.3|34353.3|21
1624889960000|2021-06-28 14:19:20|34508.4|34358.4|34512.1|34362.1|34513.8|34363.8|34506.9|34356.9|22
1624889970000|2021-06-28 14:19:30|34512|34362|34525.6|34375.6|34533.5|34383.5|34509.8|34359.8|24
1624889980000|2021-06-28 14:19:40|34525.5|34375.5|34518.9|34368.9|34527.3|34377.3|34518.9|34368.9|35
1624889990000|2021-06-28 14:19:50|34519|34369|34520.4|34370.4|34531.8|34381.8|34518.9|34368.9|32
1624890000000|2021-06-28 14:20:00|34520.1|34370.1|34508.9|34358.9|34522.2|34372.2|34505.7|34355.7|31
1624890010000|2021-06-28 14:20:10|34509|34359|34513|34363|34515.3|34365.3|34506.9|34356.9|34
1624890020000|2021-06-28 14:20:20|34514.8|34364.8|34510.3|34360.3|34519.4|34369.4|34506.9|34356.9|30
1624890030000|2021-06-28 14:20:30|34509.8|34359.8|34514.2|34364.2|34514.2|34364.2|34507.8|34357.8|33
1624890040000|2021-06-28 14:20:40|34514.8|34364.8|34515.2|34365.2|34517.6|34367.6|34512.9|34362.9|34
1624890050000|2021-06-28 14:20:50|34515.3|34365.3|34525.1|34375.1|34528.9|34378.9|34515.1|34365.1|26
1624890060000|2021-06-28 14:21:00|34524.8|34374.8|34526.2|34376.2|34528.9|34378.9|34518.2|34368.2|35
1624890070000|2021-06-28 14:21:10|34526.3|34376.3|34551.5|34401.5|34551.5|34401.5|34526.1|34376.1|34
1624890080000|2021-06-28 14:21:20|34544.8|34394.8|34568.6|34418.6|34574.8|34424.8|34541.4|34391.4|33
1624890090000|2021-06-28 14:21:30|34563.1|34413.1|34560.6|34410.6|34572.4|34422.4|34557.5|34407.5|36
1624890100000|2021-06-28 14:21:40|34559.8|34409.8|34565.2|34415.2|34567|34417|34558|34408|30
1624890110000|2021-06-28 14:21:50|34564.8|34414.8|34565.1|34415.1|34569.1|34419.1|34563.3|34413.3|25
1624890120000|2021-06-28 14:22:00|34563.8|34413.8|34580.5|34430.5|34581.8|34431.8|34561|34411|37
1624890130000|2021-06-28 14:22:10|34582.6|34432.6|34597.9|34447.9|34602.3|34452.3|34580.2|34430.2|28
1624890140000|2021-06-28 14:22:20|34597.1|34447.1|34576.4|34426.4|34597.1|34447.1|34571.4|34421.4|34
1624890150000|2021-06-28 14:22:30|34575.8|34425.8|34599.9|34449.9|34599.9|34449.9|34575.8|34425.8|33
1624890160000|2021-06-28 14:22:40|34598.6|34448.6|34584.6|34434.6|34599.5|34449.5|34583.3|34433.3|33
1624890170000|2021-06-28 14:22:50|34579.2|34429.2|34566.7|34416.7|34581.7|34431.7|34565.1|34415.1|25
1624890180000|2021-06-28 14:23:00|34567.9|34417.9|34586.9|34436.9|34586.9|34436.9|34567.9|34417.9|30
1624890190000|2021-06-28 14:23:10|34591.1|34441.1|34568|34418|34595.9|34445.9|34568|34418|36
1624890200000|2021-06-28 14:23:20|34565.5|34415.5|34554|34404|34572.7|34422.7|34554|34404|26
1624890210000|2021-06-28 14:23:30|34554.7|34404.7|34542.7|34392.7|34554.7|34404.7|34537.5|34387.5|31
1624890220000|2021-06-28 14:23:40|34542.4|34392.4|34533.8|34383.8|34545.5|34395.5|34533.8|34383.8|34
1624890230000|2021-06-28 14:23:50|34534.1|34384.1|34537.7|34387.7|34543.8|34393.8|34533.8|34383.8|16
1624890240000|2021-06-28 14:24:00|34535.7|34385.7|34530.4|34380.4|34539.1|34389.1|34530.4|34380.4|23
1624890250000|2021-06-28 14:24:10|34529.5|34379.5|34529.6|34379.6|34530.2|34380.2|34528.8|34378.8|18
1624890260000|2021-06-28 14:24:20|34529.4|34379.4|34541|34391|34542.1|34392.1|34529.4|34379.4|33
1624890270000|2021-06-28 14:24:30|34540.8|34390.8|34542.7|34392.7|34543.7|34393.7|34540.6|34390.6|33
1624890280000|2021-06-28 14:24:40|34542.2|34392.2|34543.1|34393.1|34544.3|34394.3|34542.2|34392.2|24
1624890290000|2021-06-28 14:24:50|34544.3|34394.3|34524.3|34374.3|34547.1|34397.1|34524.3|34374.3|32
1624890300000|2021-06-28 14:25:00|34521.9|34371.9|34486|34336|34523.7|34373.7|34486|34336|34
1624890310000|2021-06-28 14:25:10|34486.3|34336.3|34494|34344|34494|34344|34484.4|34334.4|22
1624890320000|2021-06-28 14:25:20|34494.1|34344.1|34492.9|34342.9|34494.1|34344.1|34488.1|34338.1|27
1624890330000|2021-06-28 14:25:30|34493.1|34343.1|34485|34335|34495.3|34345.3|34483.4|34333.4|25
1624890340000|2021-06-28 14:25:40|34484.9|34334.9|34501.1|34351.1|34501.6|34351.6|34484.1|34334.1|25
1624890350000|2021-06-28 14:25:50|34502.4|34352.4|34507.8|34357.8|34507.8|34357.8|34500.7|34350.7|28
1624890360000|2021-06-28 14:26:00|34506.8|34356.8|34530|34380|34532|34382|34506.3|34356.3|28
1624890370000|2021-06-28 14:26:10|34530.5|34380.5|34528.4|34378.4|34533.4|34383.4|34528.4|34378.4|36
1624890380000|2021-06-28 14:26:20|34528.1|34378.1|34517.2|34367.2|34528.1|34378.1|34507.7|34357.7|37
1624890390000|2021-06-28 14:26:30|34517.9|34367.9|34520.1|34370.1|34520.8|34370.8|34517.2|34367.2|20
1624890400000|2021-06-28 14:26:40|34520.2|34370.2|34497.1|34347.1|34524.1|34374.1|34494.8|34344.8|21
1624890410000|2021-06-28 14:26:50|34497.8|34347.8|34505|34355|34505|34355|34495|34345|28
1624890420000|2021-06-28 14:27:00|34505.1|34355.1|34494.5|34344.5|34510.4|34360.4|34494.5|34344.5|26
1624890430000|2021-06-28 14:27:10|34494.6|34344.6|34512.1|34362.1|34514.2|34364.2|34494.5|34344.5|19
1624890440000|2021-06-28 14:27:20|34514|34364|34514.7|34364.7|34516.8|34366.8|34512.1|34362.1|16
1624890450000|2021-06-28 14:27:30|34514|34364|34516.4|34366.4|34521.2|34371.2|34508.9|34358.9|23
1624890460000|2021-06-28 14:27:40|34515.2|34365.2|34499.6|34349.6|34515.2|34365.2|34495.6|34345.6|22
1624890470000|2021-06-28 14:27:50|34500|34350|34505.8|34355.8|34508.7|34358.7|34500|34350|17
1624890480000|2021-06-28 14:28:00|34506.1|34356.1|34495.3|34345.3|34507.2|34357.2|34494.2|34344.2|34
1624890490000|2021-06-28 14:28:10|34494.9|34344.9|34490.9|34340.9|34499.9|34349.9|34490.8|34340.8|19
1624890500000|2021-06-28 14:28:20|34490.8|34340.8|34482.4|34332.4|34492.6|34342.6|34475|34325|36
1624890510000|2021-06-28 14:28:30|34481.7|34331.7|34481.3|34331.3|34487.2|34337.2|34476.7|34326.7|29
1624890520000|2021-06-28 14:28:40|34481.4|34331.4|34481.9|34331.9|34482.4|34332.4|34480.3|34330.3|21
1624890530000|2021-06-28 14:28:50|34481.6|34331.6|34482.7|34332.7|34491.8|34341.8|34481.4|34331.4|23
1624890540000|2021-06-28 14:29:00|34482.9|34332.9|34488.8|34338.8|34494|34344|34482.9|34332.9|22
1624890550000|2021-06-28 14:29:10|34488.7|34338.7|34468.6|34318.6|34491.1|34341.1|34468.6|34318.6|32
1624890560000|2021-06-28 14:29:20|34468.8|34318.8|34471.4|34321.4|34472.3|34322.3|34467.2|34317.2|30
1624890570000|2021-06-28 14:29:30|34472.1|34322.1|34458.7|34308.7|34476.1|34326.1|34457.7|34307.7|30
1624890580000|2021-06-28 14:29:40|34458.8|34308.8|34479.2|34329.2|34479.2|34329.2|34458.8|34308.8|27
1624890590000|2021-06-28 14:29:50|34477.7|34327.7|34470|34320|34477.7|34327.7|34469.8|34319.8|20
1624890600000|2021-06-28 14:30:00|34471.8|34321.8|34474.6|34324.6|34476.3|34326.3|34471.8|34321.8|18
1624890610000|2021-06-28 14:30:10|34470.2|34320.2|34470.3|34320.3|34470.3|34320.3|34467.3|34317.3|13
1624890620000|2021-06-28 14:30:20|34470.9|34320.9|34487.1|34337.1|34488.6|34338.6|34470.9|34320.9|27
1624890630000|2021-06-28 14:30:30|34489.6|34339.6|34490.4|34340.4|34498.1|34348.1|34489.6|34339.6|31
1624890640000|2021-06-28 14:30:40|34489.9|34339.9|34489.2|34339.2|34491.5|34341.5|34488.7|34338.7|23
1624890650000|2021-06-28 14:30:50|34489.4|34339.4|34491.3|34341.3|34491.8|34341.8|34489.4|34339.4|10
1624890660000|2021-06-28 14:31:00|34491.6|34341.6|34511|34361|34511|34361|34491.6|34341.6|28
1624890670000|2021-06-28 14:31:10|34511.2|34361.2|34521.7|34371.7|34528.3|34378.3|34511.2|34361.2|31
1624890680000|2021-06-28 14:31:20|34521.3|34371.3|34523.8|34373.8|34523.9|34373.9|34517|34367|28
1624890690000|2021-06-28 14:31:30|34524.3|34374.3|34527.4|34377.4|34528.3|34378.3|34521.5|34371.5|19
1624890700000|2021-06-28 14:31:40|34527.6|34377.6|34530.4|34380.4|34533.6|34383.6|34527.6|34377.6|35
1624890710000|2021-06-28 14:31:50|34531|34381|34526.3|34376.3|34532|34382|34525.5|34375.5|19
1624890720000|2021-06-28 14:32:00|34526.7|34376.7|34523.3|34373.3|34526.7|34376.7|34522.8|34372.8|10
1624890730000|2021-06-28 14:32:10|34523.1|34373.1|34527.9|34377.9|34529|34379|34522.7|34372.7|20
1624890740000|2021-06-28 14:32:20|34528.1|34378.1|34513.8|34363.8|34529.8|34379.8|34513.3|34363.3|26
1624890750000|2021-06-28 14:32:30|34514.1|34364.1|34522.7|34372.7|34522.7|34372.7|34512.7|34362.7|37
1624890760000|2021-06-28 14:32:40|34522.9|34372.9|34518.4|34368.4|34523.9|34373.9|34514.2|34364.2|29
1624890770000|2021-06-28 14:32:50|34520.1|34370.1|34523.6|34373.6|34525|34375|34515.6|34365.6|27
1624890780000|2021-06-28 14:33:00|34524.8|34374.8|34524.2|34374.2|34525|34375|34519.3|34369.3|28
1624890790000|2021-06-28 14:33:10|34523.2|34373.2|34524|34374|34526.3|34376.3|34523.2|34373.2|26
1624890800000|2021-06-28 14:33:20|34524.4|34374.4|34526.1|34376.1|34526.3|34376.3|34524.4|34374.4|16
1624890810000|2021-06-28 14:33:30|34525.7|34375.7|34528.2|34378.2|34528.4|34378.4|34525.4|34375.4|24
1624890820000|2021-06-28 14:33:40|34528.7|34378.7|34528.7|34378.7|34533.4|34383.4|34528.4|34378.4|27
1624890830000|2021-06-28 14:33:50|34531|34381|34500.9|34350.9|34531|34381|34496.2|34346.2|37
1624890840000|2021-06-28 14:34:00|34499.2|34349.2|34490.5|34340.5|34502.3|34352.3|34479.4|34329.4|34
1624890850000|2021-06-28 14:34:10|34490.6|34340.6|34491.7|34341.7|34499.8|34349.8|34488.2|34338.2|34
1624890860000|2021-06-28 14:34:20|34490.9|34340.9|34486.2|34336.2|34494.1|34344.1|34484.4|34334.4|22
1624890870000|2021-06-28 14:34:30|34486.5|34336.5|34472.5|34322.5|34488.3|34338.3|34472.5|34322.5|14
1624890880000|2021-06-28 14:34:40|34472.6|34322.6|34466.7|34316.7|34475.7|34325.7|34466.4|34316.4|30
1624890890000|2021-06-28 14:34:50|34469|34319|34470.8|34320.8|34474.5|34324.5|34469|34319|30
1624890900000|2021-06-28 14:35:00|34469.9|34319.9|34501.3|34351.3|34501.3|34351.3|34469.9|34319.9|26
1624890910000|2021-06-28 14:35:10|34501.6|34351.6|34484.7|34334.7|34501.6|34351.6|34484.7|34334.7|28
1624890920000|2021-06-28 14:35:20|34485|34335|34474.1|34324.1|34485|34335|34473.4|34323.4|25
1624890930000|2021-06-28 14:35:30|34474.7|34324.7|34484.9|34334.9|34487.4|34337.4|34473.5|34323.5|32
1624890940000|2021-06-28 14:35:40|34484.8|34334.8|34489.8|34339.8|34491|34341|34484.8|34334.8|20
1624890950000|2021-06-28 14:35:50|34490.3|34340.3|34483.7|34333.7|34490.6|34340.6|34480|34330|32
1624890960000|2021-06-28 14:36:00|34483.1|34333.1|34489.8|34339.8|34493.7|34343.7|34480.1|34330.1|32
1624890970000|2021-06-28 14:36:10|34485.7|34335.7|34472.2|34322.2|34485.7|34335.7|34470.2|34320.2|25
1624890980000|2021-06-28 14:36:20|34473.1|34323.1|34477|34327|34483.3|34333.3|34473.1|34323.1|30
1624890990000|2021-06-28 14:36:30|34476|34326|34489.5|34339.5|34489.5|34339.5|34476|34326|25
1624891000000|2021-06-28 14:36:40|34490.8|34340.8|34491.4|34341.4|34492.1|34342.1|34486.1|34336.1|31
1624891010000|2021-06-28 14:36:50|34492.4|34342.4|34493.4|34343.4|34493.6|34343.6|34490.5|34340.5|26
1624891020000|2021-06-28 14:37:00|34493.5|34343.5|34500.6|34350.6|34504.9|34354.9|34490.5|34340.5|29
1624891030000|2021-06-28 14:37:10|34500.1|34350.1|34506.9|34356.9|34512.5|34362.5|34496.8|34346.8|16
1624891040000|2021-06-28 14:37:20|34509.8|34359.8|34513.3|34363.3|34513.3|34363.3|34505.7|34355.7|16
1624891050000|2021-06-28 14:37:30|34508.6|34358.6|34509.2|34359.2|34513.3|34363.3|34508.6|34358.6|12
1624891060000|2021-06-28 14:37:40|34511.4|34361.4|34519.7|34369.7|34520.9|34370.9|34506.6|34356.6|31
1624891070000|2021-06-28 14:37:50|34519.2|34369.2|34517.5|34367.5|34523.1|34373.1|34516.8|34366.8|32
1624891080000|2021-06-28 14:38:00|34519.8|34369.8|34493.9|34343.9|34519.9|34369.9|34493|34343|32
1624891090000|2021-06-28 14:38:10|34494.5|34344.5|34506.7|34356.7|34508.4|34358.4|34494.1|34344.1|34
1624891100000|2021-06-28 14:38:20|34507.4|34357.4|34511|34361|34511|34361|34504.8|34354.8|27
1624891110000|2021-06-28 14:38:30|34511.2|34361.2|34517.9|34367.9|34519.7|34369.7|34509.8|34359.8|31
1624891120000|2021-06-28 14:38:40|34517.5|34367.5|34520.9|34370.9|34521.2|34371.2|34517.4|34367.4|20
1624891130000|2021-06-28 14:38:50|34520.8|34370.8|34522.9|34372.9|34524.2|34374.2|34520.8|34370.8|8
1624891140000|2021-06-28 14:39:00|34522.7|34372.7|34517.5|34367.5|34523.6|34373.6|34517.4|34367.4|10
1624891150000|2021-06-28 14:39:10|34516.4|34366.4|34523.9|34373.9|34524.6|34374.6|34516|34366|20
1624891160000|2021-06-28 14:39:20|34524.3|34374.3|34527|34377|34527|34377|34523.7|34373.7|15
1624891170000|2021-06-28 14:39:30|34528.7|34378.7|34528.2|34378.2|34532|34382|34525.3|34375.3|18
1624891180000|2021-06-28 14:39:40|34531.2|34381.2|34509.5|34359.5|34531.2|34381.2|34506.4|34356.4|9
1624891190000|2021-06-28 14:39:50|34507.9|34357.9|34511.7|34361.7|34512.5|34362.5|34507.1|34357.1|16
1624891200000|2021-06-28 14:40:00|34513.3|34363.3|34509.7|34359.7|34519|34369|34509.7|34359.7|17
1624891210000|2021-06-28 14:40:10|34508.9|34358.9|34504.6|34354.6|34510.4|34360.4|34502.5|34352.5|14
1624891220000|2021-06-28 14:40:20|34504.4|34354.4|34505.4|34355.4|34509.1|34359.1|34503.3|34353.3|27
1624891230000|2021-06-28 14:40:30|34507.5|34357.5|34505.2|34355.2|34509|34359|34502.4|34352.4|26
1624891240000|2021-06-28 14:40:40|34503.7|34353.7|34503.7|34353.7|34509.9|34359.9|34502.6|34352.6|19
1624891250000|2021-06-28 14:40:50|34503.5|34353.5|34471|34321|34504.7|34354.7|34466.6|34316.6|26
1624891260000|2021-06-28 14:41:00|34462|34312|34460|34310|34472.7|34322.7|34460|34310|33
1624891270000|2021-06-28 14:41:10|34459.2|34309.2|34451.9|34301.9|34463.1|34313.1|34444.3|34294.3|35
1624891280000|2021-06-28 14:41:20|34450.9|34300.9|34445.9|34295.9|34455.8|34305.8|34445.9|34295.9|24
1624891290000|2021-06-28 14:41:30|34448.8|34298.8|34448.2|34298.2|34450|34300|34442.6|34292.6|31
1624891300000|2021-06-28 14:41:40|34449.5|34299.5|34437.8|34287.8|34449.5|34299.5|34427|34277|15
1624891310000|2021-06-28 14:41:50|34437|34287|34432.6|34282.6|34437.8|34287.8|34432.5|34282.5|23
1624891320000|2021-06-28 14:42:00|34432.3|34282.3|34430.9|34280.9|34432.4|34282.4|34430.5|34280.5|21
1624891330000|2021-06-28 14:42:10|34431.2|34281.2|34419.3|34269.3|34431.2|34281.2|34418|34268|22
1624891340000|2021-06-28 14:42:20|34419.8|34269.8|34426.1|34276.1|34427.4|34277.4|34419.8|34269.8|33
1624891350000|2021-06-28 14:42:30|34426.2|34276.2|34437.7|34287.7|34437.7|34287.7|34426.2|34276.2|33
1624891360000|2021-06-28 14:42:40|34436.1|34286.1|34435.2|34285.2|34439.4|34289.4|34435.2|34285.2|20
1624891370000|2021-06-28 14:42:50|34436.1|34286.1|34443.1|34293.1|34443.1|34293.1|34435.1|34285.1|21
1624891380000|2021-06-28 14:43:00|34447.6|34297.6|34417.5|34267.5|34447.8|34297.8|34417.5|34267.5|30
1624891390000|2021-06-28 14:43:10|34417.8|34267.8|34409.1|34259.1|34417.8|34267.8|34399.6|34249.6|34
1624891400000|2021-06-28 14:43:20|34408.9|34258.9|34413.6|34263.6|34426.3|34276.3|34407.6|34257.6|34
1624891410000|2021-06-28 14:43:30|34413.3|34263.3|34406.7|34256.7|34413.9|34263.9|34406.4|34256.4|25
1624891420000|2021-06-28 14:43:40|34407|34257|34381.9|34231.9|34407.8|34257.8|34379.5|34229.5|28
1624891430000|2021-06-28 14:43:50|34380.9|34230.9|34389.3|34239.3|34397.7|34247.7|34376.4|34226.4|39
1624891440000|2021-06-28 14:44:00|34391|34241|34389.8|34239.8|34396.1|34246.1|34371.9|34221.9|36
1624891450000|2021-06-28 14:44:10|34388.8|34238.8|34411.7|34261.7|34412.8|34262.8|34388.8|34238.8|29
1624891460000|2021-06-28 14:44:20|34410.8|34260.8|34408.3|34258.3|34414.9|34264.9|34407.1|34257.1|28
1624891470000|2021-06-28 14:44:30|34409.2|34259.2|34394.6|34244.6|34412.6|34262.6|34392.6|34242.6|27
1624891480000|2021-06-28 14:44:40|34392.8|34242.8|34392.5|34242.5|34399.6|34249.6|34389.2|34239.2|19
1624891490000|2021-06-28 14:44:50|34394.6|34244.6|34395.3|34245.3|34399.1|34249.1|34392|34242|36
1624891500000|2021-06-28 14:45:00|34397.6|34247.6|34394.5|34244.5|34397.8|34247.8|34394.2|34244.2|27
1624891510000|2021-06-28 14:45:10|34390.5|34240.5|34398.9|34248.9|34400.6|34250.6|34390.5|34240.5|24
1624891520000|2021-06-28 14:45:20|34399|34249|34412.7|34262.7|34412.8|34262.8|34395.2|34245.2|22
1624891530000|2021-06-28 14:45:30|34412.9|34262.9|34411.8|34261.8|34413.7|34263.7|34411.5|34261.5|27
1624891540000|2021-06-28 14:45:40|34404.5|34254.5|34386.9|34236.9|34407.3|34257.3|34386.9|34236.9|34
1624891550000|2021-06-28 14:45:50|34384.2|34234.2|34363.5|34213.5|34393.2|34243.2|34360.8|34210.8|35
1624891560000|2021-06-28 14:46:00|34363.7|34213.7|34372.8|34222.8|34380.4|34230.4|34363.2|34213.2|39
1624891570000|2021-06-28 14:46:10|34372.7|34222.7|34376.8|34226.8|34387.9|34237.9|34372.7|34222.7|29
1624891580000|2021-06-28 14:46:20|34376.7|34226.7|34374.8|34224.8|34378|34228|34371.4|34221.4|31
1624891590000|2021-06-28 14:46:30|34373.3|34223.3|34381.6|34231.6|34381.6|34231.6|34370.7|34220.7|34
1624891600000|2021-06-28 14:46:40|34376.2|34226.2|34375.7|34225.7|34376.9|34226.9|34372.5|34222.5|23
1624891610000|2021-06-28 14:46:50|34375.1|34225.1|34375.3|34225.3|34376.1|34226.1|34374.8|34224.8|18
1624891620000|2021-06-28 14:47:00|34375.4|34225.4|34400.5|34250.5|34402.7|34252.7|34375.1|34225.1|28
1624891630000|2021-06-28 14:47:10|34400.7|34250.7|34406.6|34256.6|34406.8|34256.8|34400.5|34250.5|22
1624891640000|2021-06-28 14:47:20|34407.6|34257.6|34408.6|34258.6|34409|34259|34406.7|34256.7|29
1624891650000|2021-06-28 14:47:30|34408.8|34258.8|34414.1|34264.1|34418|34268|34407.9|34257.9|20
1624891660000|2021-06-28 14:47:40|34416.4|34266.4|34416.1|34266.1|34423.3|34273.3|34412.7|34262.7|21
1624891670000|2021-06-28 14:47:50|34416.3|34266.3|34414.5|34264.5|34417.6|34267.6|34414.5|34264.5|26
1624891680000|2021-06-28 14:48:00|34409|34259|34403.7|34253.7|34409|34259|34395.9|34245.9|34
1624891690000|2021-06-28 14:48:10|34403|34253|34400|34250|34406.5|34256.5|34399.9|34249.9|33
1624891700000|2021-06-28 14:48:20|34401.4|34251.4|34412.6|34262.6|34417|34267|34401.4|34251.4|33
1624891710000|2021-06-28 14:48:30|34413.9|34263.9|34414.3|34264.3|34418.6|34268.6|34413.9|34263.9|27
1624891720000|2021-06-28 14:48:40|34414|34264|34373.4|34223.4|34414|34264|34373.4|34223.4|30
1624891730000|2021-06-28 14:48:50|34373|34223|34368.5|34218.5|34373|34223|34367.7|34217.7|31
1624891740000|2021-06-28 14:49:00|34369.4|34219.4|34373.5|34223.5|34374.7|34224.7|34367.5|34217.5|34
1624891750000|2021-06-28 14:49:10|34371.3|34221.3|34374.5|34224.5|34374.5|34224.5|34365|34215|32
1624891760000|2021-06-28 14:49:20|34374.7|34224.7|34380.7|34230.7|34383.9|34233.9|34373.4|34223.4|16
1624891770000|2021-06-28 14:49:30|34380.6|34230.6|34374.4|34224.4|34380.6|34230.6|34366.6|34216.6|31
1624891780000|2021-06-28 14:49:40|34374.8|34224.8|34378.9|34228.9|34382.6|34232.6|34374.8|34224.8|31
1624891790000|2021-06-28 14:49:50|34375.2|34225.2|34364.4|34214.4|34377.5|34227.5|34364.3|34214.3|34
1624891800000|2021-06-28 14:50:00|34365.8|34215.8|34385.3|34235.3|34389.3|34239.3|34364.4|34214.4|34
1624891810000|2021-06-28 14:50:10|34384.1|34234.1|34367.5|34217.5|34384.1|34234.1|34367.5|34217.5|35
1624891820000|2021-06-28 14:50:20|34365.7|34215.7|34366.8|34216.8|34374.4|34224.4|34364|34214|36
1624891830000|2021-06-28 14:50:30|34366.5|34216.5|34374.7|34224.7|34378.8|34228.8|34365.9|34215.9|30
1624891840000|2021-06-28 14:50:40|34373.6|34223.6|34359.9|34209.9|34373.6|34223.6|34359.7|34209.7|32
1624891850000|2021-06-28 14:50:50|34359.3|34209.3|34352.4|34202.4|34359.3|34209.3|34348.9|34198.9|17
1624891860000|2021-06-28 14:51:00|34352.5|34202.5|34334.4|34184.4|34353|34203|34334.4|34184.4|20
1624891870000|2021-06-28 14:51:10|34333.6|34183.6|34334.9|34184.9|34340.8|34190.8|34332.7|34182.7|26
1624891880000|2021-06-28 14:51:20|34336.9|34186.9|34353.9|34203.9|34353.9|34203.9|34336.9|34186.9|21
1624891890000|2021-06-28 14:51:30|34352.4|34202.4|34352.6|34202.6|34353.6|34203.6|34351.7|34201.7|16
1624891900000|2021-06-28 14:51:40|34351.7|34201.7|34349.9|34199.9|34351.7|34201.7|34349.1|34199.1|23
1624891910000|2021-06-28 14:51:50|34350.3|34200.3|34364.6|34214.6|34365.8|34215.8|34350.1|34200.1|22
1624891920000|2021-06-28 14:52:00|34364.9|34214.9|34367.2|34217.2|34367.4|34217.4|34364.5|34214.5|24
1624891930000|2021-06-28 14:52:10|34366.4|34216.4|34373.1|34223.1|34374.7|34224.7|34366.4|34216.4|24
1624891940000|2021-06-28 14:52:20|34373.2|34223.2|34373|34223|34383.7|34233.7|34372.2|34222.2|19
1624891950000|2021-06-28 14:52:30|34373.3|34223.3|34375|34225|34378.4|34228.4|34373.3|34223.3|27
1624891960000|2021-06-28 14:52:40|34376.2|34226.2|34375.2|34225.2|34378.7|34228.7|34373.7|34223.7|27
1624891970000|2021-06-28 14:52:50|34377|34227|34387.6|34237.6|34387.6|34237.6|34374.6|34224.6|31
1624891980000|2021-06-28 14:53:00|34385.3|34235.3|34380.8|34230.8|34385.3|34235.3|34364.6|34214.6|31
1624891990000|2021-06-28 14:53:10|34379.3|34229.3|34371|34221|34379.3|34229.3|34365.7|34215.7|35
1624892000000|2021-06-28 14:53:20|34370.3|34220.3|34370.2|34220.2|34376.8|34226.8|34364|34214|35
1624892010000|2021-06-28 14:53:30|34370.3|34220.3|34370.3|34220.3|34371.8|34221.8|34367.5|34217.5|24
1624892020000|2021-06-28 14:53:40|34370.5|34220.5|34369.4|34219.4|34370.5|34220.5|34369|34219|4
1624892030000|2021-06-28 14:53:50|34369|34219|34371.7|34221.7|34372.8|34222.8|34369|34219|12
1624892040000|2021-06-28 14:54:00|34373.1|34223.1|34369.4|34219.4|34374.8|34224.8|34369.4|34219.4|16
1624892050000|2021-06-28 14:54:10|34366.8|34216.8|34374.4|34224.4|34377.9|34227.9|34366|34216|23
1624892060000|2021-06-28 14:54:20|34374.1|34224.1|34382|34232|34383.9|34233.9|34372.9|34222.9|17
1624892070000|2021-06-28 14:54:30|34383.6|34233.6|34388.4|34238.4|34388.4|34238.4|34382.4|34232.4|21
1624892080000|2021-06-28 14:54:40|34389.9|34239.9|34395.7|34245.7|34398.5|34248.5|34389.9|34239.9|25
1624892090000|2021-06-28 14:54:50|34397.1|34247.1|34405.5|34255.5|34405.5|34255.5|34396|34246|18
1624892100000|2021-06-28 14:55:00|34406.4|34256.4|34405|34255|34406.4|34256.4|34402|34252|25
1624892110000|2021-06-28 14:55:10|34402.8|34252.8|34390.7|34240.7|34402.9|34252.9|34387.1|34237.1|31
1624892120000|2021-06-28 14:55:20|34389.7|34239.7|34390.9|34240.9|34391.9|34241.9|34374.9|34224.9|37
1624892130000|2021-06-28 14:55:30|34391|34241|34402.2|34252.2|34406.2|34256.2|34390.6|34240.6|31
1624892140000|2021-06-28 14:55:40|34402|34252|34398.3|34248.3|34405.3|34255.3|34394.4|34244.4|38
1624892150000|2021-06-28 14:55:50|34390.7|34240.7|34383.4|34233.4|34390.7|34240.7|34379.1|34229.1|33
1624892160000|2021-06-28 14:56:00|34383.5|34233.5|34387.7|34237.7|34387.7|34237.7|34367.3|34217.3|34
1624892170000|2021-06-28 14:56:10|34388.6|34238.6|34377.4|34227.4|34388.6|34238.6|34376|34226|38
1624892180000|2021-06-28 14:56:20|34376.3|34226.3|34387.9|34237.9|34387.9|34237.9|34375.9|34225.9|27
1624892190000|2021-06-28 14:56:30|34386.3|34236.3|34390.2|34240.2|34390.2|34240.2|34385.7|34235.7|31
1624892200000|2021-06-28 14:56:40|34391.1|34241.1|34390.9|34240.9|34391.1|34241.1|34389.4|34239.4|5
1624892210000|2021-06-28 14:56:50|34390.7|34240.7|34395.2|34245.2|34395.2|34245.2|34389.7|34239.7|19
1624892220000|2021-06-28 14:57:00|34395.4|34245.4|34385.9|34235.9|34398.4|34248.4|34382.6|34232.6|25
1624892230000|2021-06-28 14:57:10|34386|34236|34385.9|34235.9|34395.9|34245.9|34385.9|34235.9|34
1624892240000|2021-06-28 14:57:20|34386.1|34236.1|34387|34237|34387.5|34237.5|34378.7|34228.7|24
1624892250000|2021-06-28 14:57:30|34381.6|34231.6|34389|34239|34389|34239|34381.6|34231.6|22
1624892260000|2021-06-28 14:57:40|34389.2|34239.2|34392.1|34242.1|34398.6|34248.6|34387.6|34237.6|29
1624892270000|2021-06-28 14:57:50|34392|34242|34401.2|34251.2|34404.3|34254.3|34389|34239|16
1624892280000|2021-06-28 14:58:00|34402.7|34252.7|34405|34255|34405|34255|34402.6|34252.6|8
1624892290000|2021-06-28 14:58:10|34407.7|34257.7|34407|34257|34411.1|34261.1|34400.3|34250.3|30
1624892300000|2021-06-28 14:58:20|34406.5|34256.5|34396|34246|34406.9|34256.9|34394|34244|16
1624892310000|2021-06-28 14:58:30|34395.7|34245.7|34405.4|34255.4|34407.3|34257.3|34394.5|34244.5|29
1624892320000|2021-06-28 14:58:40|34405.5|34255.5|34404.6|34254.6|34405.5|34255.5|34403.3|34253.3|19
1624892330000|2021-06-28 14:58:50|34403.6|34253.6|34399.1|34249.1|34404.6|34254.6|34390.2|34240.2|23
1624892340000|2021-06-28 14:59:00|34398.6|34248.6|34395|34245|34398.6|34248.6|34393.2|34243.2|22
1624892350000|2021-06-28 14:59:10|34394.2|34244.2|34408.3|34258.3|34418.4|34268.4|34393.5|34243.5|28
1624892360000|2021-06-28 14:59:20|34407.7|34257.7|34421.3|34271.3|34423.8|34273.8|34407.4|34257.4|24
1624892370000|2021-06-28 14:59:30|34420.8|34270.8|34422|34272|34428.4|34278.4|34415.6|34265.6|28
1624892380000|2021-06-28 14:59:40|34424.8|34274.8|34423.5|34273.5|34424.8|34274.8|34420.6|34270.6|21
1624892390000|2021-06-28 14:59:50|34422.8|34272.8|34422.7|34272.7|34423.4|34273.4|34421.7|34271.7|25
1624892400000|2021-06-28 15:00:00|34422.9|34272.9|34404.9|34254.9|34423.1|34273.1|34404.7|34254.7|27
1624892410000|2021-06-28 15:00:10|34407.4|34257.4|34399.6|34249.6|34408.2|34258.2|34392.9|34242.9|36
1624892420000|2021-06-28 15:00:20|34396|34246|34397.6|34247.6|34402.4|34252.4|34395.6|34245.6|35
1624892430000|2021-06-28 15:00:30|34399.7|34249.7|34393.5|34243.5|34407.3|34257.3|34393.1|34243.1|36
1624892440000|2021-06-28 15:00:40|34401.9|34251.9|34395.2|34245.2|34403.5|34253.5|34390|34240|24
1624892450000|2021-06-28 15:00:50|34394.1|34244.1|34395.3|34245.3|34399.4|34249.4|34391.2|34241.2|35
1624892460000|2021-06-28 15:01:00|34396.9|34246.9|34392.6|34242.6|34398.8|34248.8|34387.5|34237.5|34
1624892470000|2021-06-28 15:01:10|34399.9|34249.9|34420|34270|34425|34275|34399.9|34249.9|24
1624892480000|2021-06-28 15:01:20|34418.5|34268.5|34421.1|34271.1|34429.8|34279.8|34413.6|34263.6|26
1624892490000|2021-06-28 15:01:30|34420.4|34270.4|34419.4|34269.4|34422.3|34272.3|34414|34264|15
1624892500000|2021-06-28 15:01:40|34422.3|34272.3|34424.6|34274.6|34425.4|34275.4|34422.3|34272.3|13
1624892510000|2021-06-28 15:01:50|34419.5|34269.5|34433.6|34283.6|34439.5|34289.5|34416.6|34266.6|30
1624892520000|2021-06-28 15:02:00|34436.8|34286.8|34453.2|34303.2|34454|34304|34420.6|34270.6|20
1624892530000|2021-06-28 15:02:10|34450.2|34300.2|34456.1|34306.1|34456.1|34306.1|34444.7|34294.7|36
1624892540000|2021-06-28 15:02:20|34457.6|34307.6|34479|34329|34482.1|34332.1|34457.1|34307.1|36
1624892550000|2021-06-28 15:02:30|34476|34326|34493.2|34343.2|34498.4|34348.4|34476|34326|27
1624892560000|2021-06-28 15:02:40|34495.9|34345.9|34506.2|34356.2|34506.2|34356.2|34492|34342|35
1624892570000|2021-06-28 15:02:50|34505.4|34355.4|34515.7|34365.7|34516.4|34366.4|34505.4|34355.4|22
1624892580000|2021-06-28 15:03:00|34515.8|34365.8|34500.9|34350.9|34516.3|34366.3|34493|34343|33
1624892590000|2021-06-28 15:03:10|34499.5|34349.5|34520.5|34370.5|34522.4|34372.4|34499.5|34349.5|18
1624892600000|2021-06-28 15:03:20|34521.7|34371.7|34520.9|34370.9|34526|34376|34514.7|34364.7|22
1624892610000|2021-06-28 15:03:30|34519.6|34369.6|34509.8|34359.8|34523.5|34373.5|34509.2|34359.2|24
1624892620000|2021-06-28 15:03:40|34510.3|34360.3|34504.4|34354.4|34513|34363|34502.6|34352.6|38
1624892630000|2021-06-28 15:03:50|34504.2|34354.2|34512|34362|34514.8|34364.8|34500.8|34350.8|32
1624892640000|2021-06-28 15:04:00|34512.4|34362.4|34501|34351|34515.6|34365.6|34500.8|34350.8|33
1624892650000|2021-06-28 15:04:10|34503.1|34353.1|34503.9|34353.9|34508.2|34358.2|34500.4|34350.4|32
1624892660000|2021-06-28 15:04:20|34504.8|34354.8|34510.9|34360.9|34514.3|34364.3|34504.8|34354.8|20
1624892670000|2021-06-28 15:04:30|34513.6|34363.6|34512|34362|34514.7|34364.7|34502.2|34352.2|29
1624892680000|2021-06-28 15:04:40|34512.6|34362.6|34510.6|34360.6|34513.9|34363.9|34509.6|34359.6|28
1624892690000|2021-06-28 15:04:50|34512|34362|34569.6|34419.6|34571.5|34421.5|34511.4|34361.4|39
1624892700000|2021-06-28 15:05:00|34570.6|34420.6|34585.6|34435.6|34586.1|34436.1|34570.6|34420.6|22
1624892710000|2021-06-28 15:05:10|34587.6|34437.6|34563.6|34413.6|34590|34440|34563.6|34413.6|35
1624892720000|2021-06-28 15:05:20|34563.9|34413.9|34550.6|34400.6|34566.1|34416.1|34544.3|34394.3|35
1624892730000|2021-06-28 15:05:30|34553.2|34403.2|34596.5|34446.5|34597.5|34447.5|34553.2|34403.2|37
1624892740000|2021-06-28 15:05:40|34595.5|34445.5|34680.4|34530.4|34685.7|34535.7|34595.5|34445.5|37
1624892750000|2021-06-28 15:05:50|34681|34531|34689.9|34539.9|34704.1|34554.1|34651.7|34501.7|35
1624892760000|2021-06-28 15:06:00|34684.5|34534.5|34670.1|34520.1|34684.5|34534.5|34663.6|34513.6|37
1624892770000|2021-06-28 15:06:10|34675.1|34525.1|34728.2|34578.2|34728.2|34578.2|34672|34522|34
1624892780000|2021-06-28 15:06:20|34725.3|34575.3|34705.4|34555.4|34725.3|34575.3|34687.8|34537.8|37
1624892790000|2021-06-28 15:06:30|34706.8|34556.8|34704.1|34554.1|34717|34567|34692.6|34542.6|37
1624892800000|2021-06-28 15:06:40|34704|34554|34699.9|34549.9|34707|34557|34695.1|34545.1|33
1624892810000|2021-06-28 15:06:50|34694.4|34544.4|34695.9|34545.9|34704.1|34554.1|34691.3|34541.3|37
1624892820000|2021-06-28 15:07:00|34695.8|34545.8|34702.7|34552.7|34703.8|34553.8|34688.9|34538.9|30
1624892830000|2021-06-28 15:07:10|34702.4|34552.4|34688.5|34538.5|34702.4|34552.4|34688.5|34538.5|27
1624892840000|2021-06-28 15:07:20|34687.8|34537.8|34674.6|34524.6|34689.5|34539.5|34673|34523|30
1624892850000|2021-06-28 15:07:30|34672.8|34522.8|34660.2|34510.2|34688.5|34538.5|34656.1|34506.1|36
1624892860000|2021-06-28 15:07:40|34660.7|34510.7|34663.3|34513.3|34664.3|34514.3|34651.1|34501.1|35
1624892870000|2021-06-28 15:07:50|34663.2|34513.2|34659.2|34509.2|34663.2|34513.2|34659.1|34509.1|30
1624892880000|2021-06-28 15:08:00|34658.7|34508.7|34658.5|34508.5|34660.4|34510.4|34649.3|34499.3|35
1624892890000|2021-06-28 15:08:10|34659|34509|34644.3|34494.3|34659.6|34509.6|34639|34489|30
1624892900000|2021-06-28 15:08:20|34642.2|34492.2|34644.4|34494.4|34648.4|34498.4|34639.8|34489.8|24
1624892910000|2021-06-28 15:08:30|34645.4|34495.4|34613.2|34463.2|34645.4|34495.4|34610.6|34460.6|38
1624892920000|2021-06-28 15:08:40|34613.1|34463.1|34615.3|34465.3|34624.5|34474.5|34607.1|34457.1|36
1624892930000|2021-06-28 15:08:50|34609.6|34459.6|34612.3|34462.3|34621.5|34471.5|34605.3|34455.3|40
1624892940000|2021-06-28 15:09:00|34615.3|34465.3|34616|34466|34626.5|34476.5|34613.4|34463.4|22
1624892950000|2021-06-28 15:09:10|34616.8|34466.8|34599.4|34449.4|34617.9|34467.9|34599.4|34449.4|22
1624892960000|2021-06-28 15:09:20|34596.8|34446.8|34596.7|34446.7|34598.1|34448.1|34594.1|34444.1|20
1624892970000|2021-06-28 15:09:30|34597.3|34447.3|34596.5|34446.5|34597.3|34447.3|34595.8|34445.8|7
1624892980000|2021-06-28 15:09:40|34595.6|34445.6|34602.4|34452.4|34605.8|34455.8|34593.8|34443.8|16
1624892990000|2021-06-28 15:09:50|34603|34453|34612.7|34462.7|34622.8|34472.8|34603|34453|16
1624893000000|2021-06-28 15:10:00|34614.1|34464.1|34609.9|34459.9|34629|34479|34609.9|34459.9|25
1624893010000|2021-06-28 15:10:10|34612.3|34462.3|34606.5|34456.5|34628.6|34478.6|34599.7|34449.7|35
1624893020000|2021-06-28 15:10:20|34606.2|34456.2|34600.1|34450.1|34608.2|34458.2|34598.8|34448.8|28
1624893030000|2021-06-28 15:10:30|34599.8|34449.8|34600.6|34450.6|34602.5|34452.5|34598|34448|26
1624893040000|2021-06-28 15:10:40|34601|34451|34591.5|34441.5|34602.6|34452.6|34589.7|34439.7|29
1624893050000|2021-06-28 15:10:50|34592.5|34442.5|34591.8|34441.8|34592.9|34442.9|34589.8|34439.8|13
1624893060000|2021-06-28 15:11:00|34591.4|34441.4|34602.1|34452.1|34603.1|34453.1|34591.4|34441.4|14
1624893070000|2021-06-28 15:11:10|34602|34452|34620.3|34470.3|34620.3|34470.3|34602|34452|15
1624893080000|2021-06-28 15:11:20|34619.7|34469.7|34621.3|34471.3|34621.3|34471.3|34619.7|34469.7|6
1624893090000|2021-06-28 15:11:30|34622.4|34472.4|34622.2|34472.2|34623.5|34473.5|34622.2|34472.2|8
1624893100000|2021-06-28 15:11:40|34621.4|34471.4|34603.5|34453.5|34621.4|34471.4|34601.3|34451.3|30
1624893110000|2021-06-28 15:11:50|34605.5|34455.5|34617|34467|34619.3|34469.3|34601.9|34451.9|22
1624893120000|2021-06-28 15:12:00|34618.2|34468.2|34620.2|34470.2|34621.7|34471.7|34617|34467|33
1624893130000|2021-06-28 15:12:10|34619.6|34469.6|34614.4|34464.4|34619.6|34469.6|34610.9|34460.9|27
1624893140000|2021-06-28 15:12:20|34613.2|34463.2|34619.5|34469.5|34619.5|34469.5|34605.2|34455.2|30
1624893150000|2021-06-28 15:12:30|34619.1|34469.1|34620.8|34470.8|34622.9|34472.9|34616|34466|21
1624893160000|2021-06-28 15:12:40|34620.3|34470.3|34631.7|34481.7|34632.8|34482.8|34620|34470|19
1624893170000|2021-06-28 15:12:50|34630.4|34480.4|34629.3|34479.3|34635.9|34485.9|34624.7|34474.7|23
1624893180000|2021-06-28 15:13:00|34628.8|34478.8|34638|34488|34638|34488|34627.3|34477.3|21
1624893190000|2021-06-28 15:13:10|34633.5|34483.5|34629.4|34479.4|34636.8|34486.8|34627.6|34477.6|26
1624893200000|2021-06-28 15:13:20|34629.2|34479.2|34609.8|34459.8|34629.2|34479.2|34605.4|34455.4|23
1624893210000|2021-06-28 15:13:30|34610.1|34460.1|34604.1|34454.1|34610.1|34460.1|34603.6|34453.6|32
1624893220000|2021-06-28 15:13:40|34604.8|34454.8|34618|34468|34619.5|34469.5|34603.6|34453.6|23
1624893230000|2021-06-28 15:13:50|34616.4|34466.4|34610.8|34460.8|34616.4|34466.4|34609.9|34459.9|17
1624893240000|2021-06-28 15:14:00|34611.6|34461.6|34603.6|34453.6|34611.7|34461.7|34603.5|34453.5|18
1624893250000|2021-06-28 15:14:10|34603.5|34453.5|34599.2|34449.2|34603.5|34453.5|34598.1|34448.1|19
1624893260000|2021-06-28 15:14:20|34599.7|34449.7|34603.5|34453.5|34603.5|34453.5|34595.8|34445.8|18
1624893270000|2021-06-28 15:14:30|34602.4|34452.4|34600.1|34450.1|34602.4|34452.4|34598.5|34448.5|8
1624893280000|2021-06-28 15:14:40|34600.8|34450.8|34599.9|34449.9|34600.8|34450.8|34580.4|34430.4|31
1624893290000|2021-06-28 15:14:50|34603.6|34453.6|34604.6|34454.6|34610|34460|34601.3|34451.3|24
1624893300000|2021-06-28 15:15:00|34604.7|34454.7|34583.9|34433.9|34605.2|34455.2|34583.9|34433.9|16
1624893310000|2021-06-28 15:15:10|34579.4|34429.4|34568.8|34418.8|34589.3|34439.3|34565.2|34415.2|35
1624893320000|2021-06-28 15:15:20|34569.4|34419.4|34557|34407|34575.9|34425.9|34555.3|34405.3|31
1624893330000|2021-06-28 15:15:30|34559.8|34409.8|34551.3|34401.3|34559.8|34409.8|34550.8|34400.8|31
1624893340000|2021-06-28 15:15:40|34551.1|34401.1|34532.4|34382.4|34553.4|34403.4|34532.4|34382.4|25
1624893350000|2021-06-28 15:15:50|34539.6|34389.6|34530.5|34380.5|34539.6|34389.6|34528.9|34378.9|30
1624893360000|2021-06-28 15:16:00|34537.1|34387.1|34550.8|34400.8|34551|34401|34529.9|34379.9|36
1624893370000|2021-06-28 15:16:10|34550.7|34400.7|34538.6|34388.6|34551.5|34401.5|34533.7|34383.7|31
1624893380000|2021-06-28 15:16:20|34538.5|34388.5|34536.8|34386.8|34538.5|34388.5|34530.7|34380.7|21
1624893390000|2021-06-28 15:16:30|34532.1|34382.1|34516.5|34366.5|34542.9|34392.9|34516.5|34366.5|26
1624893400000|2021-06-28 15:16:40|34516.4|34366.4|34520|34370|34520.1|34370.1|34516.4|34366.4|14
1624893410000|2021-06-28 15:16:50|34517.2|34367.2|34511.3|34361.3|34517.2|34367.2|34509.1|34359.1|29
1624893420000|2021-06-28 15:17:00|34513.3|34363.3|34508.8|34358.8|34519.3|34369.3|34503.7|34353.7|23
1624893430000|2021-06-28 15:17:10|34509.6|34359.6|34511.2|34361.2|34519.6|34369.6|34509|34359|28
1624893440000|2021-06-28 15:17:20|34507.6|34357.6|34499.8|34349.8|34515.7|34365.7|34499.7|34349.7|30
1624893450000|2021-06-28 15:17:30|34500|34350|34492.7|34342.7|34500.1|34350.1|34492.1|34342.1|27
1624893460000|2021-06-28 15:17:40|34492.8|34342.8|34496.2|34346.2|34496.2|34346.2|34482.7|34332.7|21
1624893470000|2021-06-28 15:17:50|34495.6|34345.6|34503.5|34353.5|34508.2|34358.2|34495.6|34345.6|32
1624893480000|2021-06-28 15:18:00|34503.1|34353.1|34488.5|34338.5|34504|34354|34487.2|34337.2|32
1624893490000|2021-06-28 15:18:10|34488.6|34338.6|34499.2|34349.2|34499.5|34349.5|34488.6|34338.6|27
1624893500000|2021-06-28 15:18:20|34498.3|34348.3|34517.6|34367.6|34521.7|34371.7|34497.6|34347.6|32
1624893510000|2021-06-28 15:18:30|34517.7|34367.7|34521.6|34371.6|34522|34372|34515.5|34365.5|28
1624893520000|2021-06-28 15:18:40|34521.4|34371.4|34537.2|34387.2|34537.8|34387.8|34521.4|34371.4|31
1624893530000|2021-06-28 15:18:50|34535.8|34385.8|34514.3|34364.3|34535.8|34385.8|34514.3|34364.3|20
1624893540000|2021-06-28 15:19:00|34514.7|34364.7|34534.3|34384.3|34535.8|34385.8|34510.1|34360.1|26
1624893550000|2021-06-28 15:19:10|34534.7|34384.7|34535.2|34385.2|34539.7|34389.7|34531.2|34381.2|31
1624893560000|2021-06-28 15:19:20|34535.5|34385.5|34532.7|34382.7|34539.1|34389.1|34531.4|34381.4|29
1624893570000|2021-06-28 15:19:30|34534.4|34384.4|34539.2|34389.2|34542.7|34392.7|34534.4|34384.4|22
1624893580000|2021-06-28 15:19:40|34539.8|34389.8|34539.8|34389.8|34539.8|34389.8|34526.9|34376.9|29
1624893590000|2021-06-28 15:19:50|34539.2|34389.2|34526.7|34376.7|34540|34390|34526.7|34376.7|34
1624893600000|2021-06-28 15:20:00|34527.2|34377.2|34532.5|34382.5|34532.5|34382.5|34527.2|34377.2|25
1624893610000|2021-06-28 15:20:10|34532.3|34382.3|34531.8|34381.8|34532.3|34382.3|34528.5|34378.5|31
1624893620000|2021-06-28 15:20:20|34532|34382|34528.6|34378.6|34533|34383|34525.7|34375.7|17
1624893630000|2021-06-28 15:20:30|34528.9|34378.9|34539.2|34389.2|34539.2|34389.2|34528.9|34378.9|20
1624893640000|2021-06-28 15:20:40|34539.3|34389.3|34545|34395|34545|34395|34539.3|34389.3|15
1624893650000|2021-06-28 15:20:50|34546.6|34396.6|34552.5|34402.5|34553.5|34403.5|34546.6|34396.6|22
1624893660000|2021-06-28 15:21:00|34552.6|34402.6|34549.8|34399.8|34553.2|34403.2|34549.8|34399.8|20
1624893670000|2021-06-28 15:21:10|34543.2|34393.2|34552.7|34402.7|34552.7|34402.7|34529.2|34379.2|27
1624893680000|2021-06-28 15:21:20|34553.8|34403.8|34547.8|34397.8|34555.4|34405.4|34544.8|34394.8|25
1624893690000|2021-06-28 15:21:30|34548.5|34398.5|34554.4|34404.4|34554.4|34404.4|34547.4|34397.4|34
1624893700000|2021-06-28 15:21:40|34552.4|34402.4|34562.6|34412.6|34562.6|34412.6|34552.2|34402.2|34
1624893710000|2021-06-28 15:21:50|34563.6|34413.6|34564.7|34414.7|34564.7|34414.7|34561.7|34411.7|36
1624893720000|2021-06-28 15:22:00|34564.5|34414.5|34587.7|34437.7|34587.7|34437.7|34564.4|34414.4|33
1624893730000|2021-06-28 15:22:10|34587.6|34437.6|34606.5|34456.5|34606.5|34456.5|34587.4|34437.4|34
1624893740000|2021-06-28 15:22:20|34604.2|34454.2|34598.4|34448.4|34607.9|34457.9|34596.4|34446.4|37
1624893750000|2021-06-28 15:22:30|34598.5|34448.5|34597.6|34447.6|34599|34449|34596.4|34446.4|27
1624893760000|2021-06-28 15:22:40|34598|34448|34573.9|34423.9|34598.4|34448.4|34573.9|34423.9|31
1624893770000|2021-06-28 15:22:50|34572.7|34422.7|34573.4|34423.4|34573.9|34423.9|34568.6|34418.6|34
1624893780000|2021-06-28 15:23:00|34573.9|34423.9|34599.4|34449.4|34599.4|34449.4|34573.7|34423.7|29
1624893790000|2021-06-28 15:23:10|34599.6|34449.6|34598.2|34448.2|34603.1|34453.1|34597.9|34447.9|26
1624893800000|2021-06-28 15:23:20|34598.3|34448.3|34599.4|34449.4|34599.4|34449.4|34589.1|34439.1|25
1624893810000|2021-06-28 15:23:30|34597|34447|34608.5|34458.5|34611.7|34461.7|34595.1|34445.1|28
1624893820000|2021-06-28 15:23:40|34608.9|34458.9|34627.5|34477.5|34630.6|34480.6|34608.9|34458.9|36
1624893830000|2021-06-28 15:23:50|34628.1|34478.1|34640|34490|34640|34490|34628.1|34478.1|33
1624893840000|2021-06-28 15:24:00|34639.2|34489.2|34622|34472|34643|34493|34618.6|34468.6|37
1624893850000|2021-06-28 15:24:10|34621.3|34471.3|34598.5|34448.5|34621.3|34471.3|34595.4|34445.4|26
1624893860000|2021-06-28 15:24:20|34598.2|34448.2|34598.2|34448.2|34609.3|34459.3|34595.6|34445.6|26
1624893870000|2021-06-28 15:24:30|34598.5|34448.5|34597.1|34447.1|34598.5|34448.5|34589.5|34439.5|15
1624893880000|2021-06-28 15:24:40|34597.4|34447.4|34610.6|34460.6|34619.7|34469.7|34597.4|34447.4|24
1624893890000|2021-06-28 15:24:50|34607.1|34457.1|34598.2|34448.2|34607.1|34457.1|34589.4|34439.4|25
1624893900000|2021-06-28 15:25:00|34593.3|34443.3|34597.3|34447.3|34598.2|34448.2|34590.7|34440.7|27
1624893910000|2021-06-28 15:25:10|34596.9|34446.9|34575.9|34425.9|34597|34447|34574.6|34424.6|33
1624893920000|2021-06-28 15:25:20|34576.4|34426.4|34565.2|34415.2|34576.8|34426.8|34563.1|34413.1|34
1624893930000|2021-06-28 15:25:30|34565.1|34415.1|34568.1|34418.1|34571.6|34421.6|34560.5|34410.5|30
1624893940000|2021-06-28 15:25:40|34570.9|34420.9|34591.9|34441.9|34591.9|34441.9|34569.3|34419.3|25
1624893950000|2021-06-28 15:25:50|34592.9|34442.9|34589.6|34439.6|34600.5|34450.5|34583|34433|20
1624893960000|2021-06-28 15:26:00|34591.9|34441.9|34594.9|34444.9|34600.1|34450.1|34580|34430|34
1624893970000|2021-06-28 15:26:10|34595.1|34445.1|34585.8|34435.8|34595.1|34445.1|34582.1|34432.1|30
1624893980000|2021-06-28 15:26:20|34585.9|34435.9|34576.6|34426.6|34585.9|34435.9|34573.1|34423.1|16
1624893990000|2021-06-28 15:26:30|34575.2|34425.2|34577|34427|34580.9|34430.9|34574.3|34424.3|23
1624894000000|2021-06-28 15:26:40|34577.2|34427.2|34562.8|34412.8|34579.1|34429.1|34562.8|34412.8|18
1624894010000|2021-06-28 15:26:50|34562.5|34412.5|34553.9|34403.9|34564|34414|34553.9|34403.9|30
1624894020000|2021-06-28 15:27:00|34554.9|34404.9|34540.5|34390.5|34560|34410|34539.9|34389.9|30
1624894030000|2021-06-28 15:27:10|34540.9|34390.9|34554.9|34404.9|34558|34408|34540.9|34390.9|32
1624894040000|2021-06-28 15:27:20|34554.1|34404.1|34567.4|34417.4|34576.5|34426.5|34554.1|34404.1|23
1624894050000|2021-06-28 15:27:30|34569.4|34419.4|34555.3|34405.3|34571.5|34421.5|34555.3|34405.3|33
1624894060000|2021-06-28 15:27:40|34555.7|34405.7|34558.2|34408.2|34558.2|34408.2|34550.3|34400.3|24
1624894070000|2021-06-28 15:27:50|34559.3|34409.3|34556.6|34406.6|34570.9|34420.9|34556.6|34406.6|18
1624894080000|2021-06-28 15:28:00|34557.3|34407.3|34572.7|34422.7|34572.7|34422.7|34553.8|34403.8|25
1624894090000|2021-06-28 15:28:10|34573.5|34423.5|34574.9|34424.9|34575.6|34425.6|34568.4|34418.4|15
1624894100000|2021-06-28 15:28:20|34575.3|34425.3|34567.3|34417.3|34576.1|34426.1|34566.3|34416.3|28
1624894110000|2021-06-28 15:28:30|34564.7|34414.7|34572.4|34422.4|34577.1|34427.1|34562.9|34412.9|35
1624894120000|2021-06-28 15:28:40|34572.9|34422.9|34566.9|34416.9|34577.8|34427.8|34566.9|34416.9|26
1624894130000|2021-06-28 15:28:50|34570.4|34420.4|34578.7|34428.7|34578.7|34428.7|34568.4|34418.4|25
1624894140000|2021-06-28 15:29:00|34578.8|34428.8|34573.8|34423.8|34579|34429|34573.8|34423.8|14
1624894150000|2021-06-28 15:29:10|34574.4|34424.4|34595.3|34445.3|34598.9|34448.9|34574.4|34424.4|31
1624894160000|2021-06-28 15:29:20|34593.6|34443.6|34598.8|34448.8|34598.8|34448.8|34592.1|34442.1|25
1624894170000|2021-06-28 15:29:30|34597.9|34447.9|34597.2|34447.2|34598|34448|34590.9|34440.9|20
1624894180000|2021-06-28 15:29:40|34596.9|34446.9|34594|34444|34598.9|34448.9|34591.5|34441.5|20
1624894190000|2021-06-28 15:29:50|34592.5|34442.5|34583.2|34433.2|34592.5|34442.5|34573.7|34423.7|24
1624894200000|2021-06-28 15:30:00|34582.7|34432.7|34554.7|34404.7|34583.3|34433.3|34552.1|34402.1|28
1624894210000|2021-06-28 15:30:10|34555.1|34405.1|34563.5|34413.5|34563.7|34413.7|34552.2|34402.2|22
1624894220000|2021-06-28 15:30:20|34560.9|34410.9|34560.6|34410.6|34563.6|34413.6|34555.9|34405.9|12
1624894230000|2021-06-28 15:30:30|34561.2|34411.2|34571.9|34421.9|34573.7|34423.7|34549.9|34399.9|28
1624894240000|2021-06-28 15:30:40|34572|34422|34550.4|34400.4|34578.8|34428.8|34550.4|34400.4|26
1624894250000|2021-06-28 15:30:50|34550.9|34400.9|34537.7|34387.7|34553.9|34403.9|34535.8|34385.8|20
1624894260000|2021-06-28 15:31:00|34538.4|34388.4|34548.8|34398.8|34549.4|34399.4|34536.1|34386.1|26
1624894270000|2021-06-28 15:31:10|34549.3|34399.3|34542|34392|34549.8|34399.8|34540.1|34390.1|22
1624894280000|2021-06-28 15:31:20|34536.8|34386.8|34523.6|34373.6|34538.3|34388.3|34520.2|34370.2|31
1624894290000|2021-06-28 15:31:30|34522.3|34372.3|34522.3|34372.3|34526.4|34376.4|34512.7|34362.7|34
1624894300000|2021-06-28 15:31:40|34521|34371|34519.9|34369.9|34521.3|34371.3|34515.1|34365.1|24
1624894310000|2021-06-28 15:31:50|34520.8|34370.8|34531|34381|34533.7|34383.7|34520.8|34370.8|29
1624894320000|2021-06-28 15:32:00|34533.8|34383.8|34535.2|34385.2|34538.7|34388.7|34523.5|34373.5|19
1624894330000|2021-06-28 15:32:10|34536.6|34386.6|34552.3|34402.3|34552.3|34402.3|34533.4|34383.4|33
1624894340000|2021-06-28 15:32:20|34553.3|34403.3|34550.8|34400.8|34554.9|34404.9|34550.7|34400.7|29
1624894350000|2021-06-28 15:32:30|34550.9|34400.9|34559.5|34409.5|34562.4|34412.4|34548.2|34398.2|22
1624894360000|2021-06-28 15:32:40|34558.9|34408.9|34549.1|34399.1|34563.1|34413.1|34549.1|34399.1|19
1624894370000|2021-06-28 15:32:50|34548.7|34398.7|34554.9|34404.9|34554.9|34404.9|34543.7|34393.7|25
1624894380000|2021-06-28 15:33:00|34554.5|34404.5|34564.1|34414.1|34566.3|34416.3|34553.8|34403.8|23
1624894390000|2021-06-28 15:33:10|34565.9|34415.9|34576.5|34426.5|34576.8|34426.8|34565.4|34415.4|25
1624894400000|2021-06-28 15:33:20|34577.1|34427.1|34564|34414|34578.2|34428.2|34564|34414|25
1624894410000|2021-06-28 15:33:30|34563.8|34413.8|34572.6|34422.6|34575.5|34425.5|34563.8|34413.8|24
1624894420000|2021-06-28 15:33:40|34572.3|34422.3|34593.4|34443.4|34593.4|34443.4|34572.2|34422.2|31
1624894430000|2021-06-28 15:33:50|34593.5|34443.5|34594.8|34444.8|34594.8|34444.8|34589.7|34439.7|24
1624894440000|2021-06-28 15:34:00|34595.5|34445.5|34613|34463|34619|34469|34595.5|34445.5|33
1624894450000|2021-06-28 15:34:10|34613.6|34463.6|34616.3|34466.3|34617.1|34467.1|34610|34460|33
1624894460000|2021-06-28 15:34:20|34615.8|34465.8|34624.3|34474.3|34625.5|34475.5|34615.8|34465.8|21
1624894470000|2021-06-28 15:34:30|34624.1|34474.1|34613.6|34463.6|34626.5|34476.5|34613.6|34463.6|30
1624894480000|2021-06-28 15:34:40|34613|34463|34607.2|34457.2|34613|34463|34600.9|34450.9|36
1624894490000|2021-06-28 15:34:50|34606.7|34456.7|34604.2|34454.2|34606.8|34456.8|34598.8|34448.8|38
1624894500000|2021-06-28 15:35:00|34603.3|34453.3|34568.9|34418.9|34603.3|34453.3|34560.6|34410.6|34
1624894510000|2021-06-28 15:35:10|34568|34418|34564.9|34414.9|34572.6|34422.6|34558.8|34408.8|28
1624894520000|2021-06-28 15:35:20|34564|34414|34566|34416|34566|34416|34563.2|34413.2|27
1624894530000|2021-06-28 15:35:30|34564.8|34414.8|34556.5|34406.5|34566|34416|34556.2|34406.2|22
1624894540000|2021-06-28 15:35:40|34556.8|34406.8|34562.1|34412.1|34573.4|34423.4|34556.8|34406.8|28
1624894550000|2021-06-28 15:35:50|34561|34411|34557.3|34407.3|34562.1|34412.1|34555.1|34405.1|30
1624894560000|2021-06-28 15:36:00|34557.2|34407.2|34547.3|34397.3|34558.4|34408.4|34546.6|34396.6|20
1624894570000|2021-06-28 15:36:10|34547.7|34397.7|34564.1|34414.1|34565.2|34415.2|34543.5|34393.5|28
1624894580000|2021-06-28 15:36:20|34564.8|34414.8|34574.9|34424.9|34578|34428|34558.7|34408.7|32
1624894590000|2021-06-28 15:36:30|34573.9|34423.9|34574.4|34424.4|34574.4|34424.4|34567.8|34417.8|17
1624894600000|2021-06-28 15:36:40|34577.9|34427.9|34574.2|34424.2|34581.8|34431.8|34573.8|34423.8|25
1624894610000|2021-06-28 15:36:50|34574.4|34424.4|34582.7|34432.7|34582.7|34432.7|34574.2|34424.2|22
1624894620000|2021-06-28 15:37:00|34583|34433|34597.2|34447.2|34603|34453|34583|34433|36
1624894630000|2021-06-28 15:37:10|34596.7|34446.7|34601.8|34451.8|34602.8|34452.8|34588.7|34438.7|26
1624894640000|2021-06-28 15:37:20|34602.1|34452.1|34608.6|34458.6|34610.7|34460.7|34601.6|34451.6|29
1624894650000|2021-06-28 15:37:30|34609|34459|34603|34453|34612.6|34462.6|34603|34453|37
1624894660000|2021-06-28 15:37:40|34601.8|34451.8|34609.6|34459.6|34616.5|34466.5|34596.5|34446.5|38
1624894670000|2021-06-28 15:37:50|34607.9|34457.9|34609.7|34459.7|34619.5|34469.5|34606.3|34456.3|32
1624894680000|2021-06-28 15:38:00|34609|34459|34622.7|34472.7|34626.3|34476.3|34609|34459|30
1624894690000|2021-06-28 15:38:10|34622.2|34472.2|34626.9|34476.9|34640.1|34490.1|34622.2|34472.2|20
1624894700000|2021-06-28 15:38:20|34627.5|34477.5|34637.5|34487.5|34640.7|34490.7|34626.7|34476.7|33
1624894710000|2021-06-28 15:38:30|34636.1|34486.1|34765.4|34615.4|34767.3|34617.3|34631.5|34481.5|33
1624894720000|2021-06-28 15:38:40|34765.5|34615.5|34751.8|34601.8|34775.3|34625.3|34743.8|34593.8|32
1624894730000|2021-06-28 15:38:50|34753.6|34603.6|34752.9|34602.9|34756.3|34606.3|34737.3|34587.3|31
1624894740000|2021-06-28 15:39:00|34755.3|34605.3|34744.8|34594.8|34763.9|34613.9|34744.8|34594.8|22
1624894750000|2021-06-28 15:39:10|34744.4|34594.4|34747.7|34597.7|34751.2|34601.2|34736.8|34586.8|28
1624894760000|2021-06-28 15:39:20|34746.1|34596.1|34764.6|34614.6|34770.5|34620.5|34746.1|34596.1|28
1624894770000|2021-06-28 15:39:30|34762.4|34612.4|34785.8|34635.8|34786.5|34636.5|34762.4|34612.4|25
1624894780000|2021-06-28 15:39:40|34785.9|34635.9|34812.9|34662.9|34831.6|34681.6|34783|34633|35
1624894790000|2021-06-28 15:39:50|34811.6|34661.6|34809.5|34659.5|34813.4|34663.4|34787.3|34637.3|38
1624894800000|2021-06-28 15:40:00|34809.6|34659.6|34753.5|34603.5|34809.6|34659.6|34753.5|34603.5|32
1624894810000|2021-06-28 15:40:10|34752.2|34602.2|34749.1|34599.1|34755.5|34605.5|34733.9|34583.9|31
1624894820000|2021-06-28 15:40:20|34746.2|34596.2|34726|34576|34746.2|34596.2|34721.1|34571.1|34
1624894830000|2021-06-28 15:40:30|34725.8|34575.8|34739.9|34589.9|34746.1|34596.1|34724.2|34574.2|36
1624894840000|2021-06-28 15:40:40|34739.2|34589.2|34746.9|34596.9|34753.4|34603.4|34736.4|34586.4|37
1624894850000|2021-06-28 15:40:50|34745.9|34595.9|34757.1|34607.1|34767.6|34617.6|34744.7|34594.7|35
1624894860000|2021-06-28 15:41:00|34760.5|34610.5|34749.9|34599.9|34760.8|34610.8|34737.6|34587.6|38
1624894870000|2021-06-28 15:41:10|34745.4|34595.4|34730.1|34580.1|34745.9|34595.9|34730.1|34580.1|34
1624894880000|2021-06-28 15:41:20|34730.9|34580.9|34724.9|34574.9|34732|34582|34719.3|34569.3|30
1624894890000|2021-06-28 15:41:30|34724|34574|34719.5|34569.5|34731|34581|34716.2|34566.2|32
1624894900000|2021-06-28 15:41:40|34717.8|34567.8|34721.1|34571.1|34724.4|34574.4|34717.8|34567.8|28
1624894910000|2021-06-28 15:41:50|34719.8|34569.8|34719.4|34569.4|34720.3|34570.3|34718.6|34568.6|15
1624894920000|2021-06-28 15:42:00|34724.4|34574.4|34734.9|34584.9|34740.2|34590.2|34722|34572|30
1624894930000|2021-06-28 15:42:10|34730.3|34580.3|34729.9|34579.9|34732.9|34582.9|34724.1|34574.1|21
1624894940000|2021-06-28 15:42:20|34730.2|34580.2|34726.1|34576.1|34740.7|34590.7|34726.1|34576.1|32
1624894950000|2021-06-28 15:42:30|34725.6|34575.6|34719.6|34569.6|34728.5|34578.5|34717|34567|37
1624894960000|2021-06-28 15:42:40|34719.7|34569.7|34717.9|34567.9|34727.5|34577.5|34714.5|34564.5|35
1624894970000|2021-06-28 15:42:50|34718.1|34568.1|34757.2|34607.2|34765.7|34615.7|34718|34568|37
1624894980000|2021-06-28 15:43:00|34757.9|34607.9|34742.4|34592.4|34759.5|34609.5|34741.1|34591.1|30
1624894990000|2021-06-28 15:43:10|34745.4|34595.4|34745|34595|34748.5|34598.5|34743.4|34593.4|19
1624895000000|2021-06-28 15:43:20|34744.2|34594.2|34741.4|34591.4|34746.9|34596.9|34738|34588|26
1624895010000|2021-06-28 15:43:30|34741.3|34591.3|34736.5|34586.5|34741.3|34591.3|34736.5|34586.5|4
1624895020000|2021-06-28 15:43:40|34737.5|34587.5|34735.2|34585.2|34737.5|34587.5|34734.1|34584.1|12
1624895030000|2021-06-28 15:43:50|34734.1|34584.1|34740|34590|34752.1|34602.1|34734.1|34584.1|23
1624895040000|2021-06-28 15:44:00|34740.6|34590.6|34732|34582|34740.6|34590.6|34731.7|34581.7|21
1624895050000|2021-06-28 15:44:10|34731.3|34581.3|34743.5|34593.5|34744.3|34594.3|34722|34572|32
1624895060000|2021-06-28 15:44:20|34743.7|34593.7|34752.5|34602.5|34757.8|34607.8|34740.3|34590.3|35
1624895070000|2021-06-28 15:44:30|34751.5|34601.5|34734.1|34584.1|34751.5|34601.5|34729.2|34579.2|33
1624895080000|2021-06-28 15:44:40|34730.2|34580.2|34726|34576|34730.6|34580.6|34721.5|34571.5|19
1624895090000|2021-06-28 15:44:50|34729|34579|34727.3|34577.3|34729|34579|34727.3|34577.3|10
1624895100000|2021-06-28 15:45:00|34726.8|34576.8|34728.2|34578.2|34730.1|34580.1|34726.5|34576.5|16
1624895110000|2021-06-28 15:45:10|34728.6|34578.6|34749|34599|34749.7|34599.7|34728.6|34578.6|32
1624895120000|2021-06-28 15:45:20|34749.4|34599.4|34750.2|34600.2|34750.7|34600.7|34748.5|34598.5|14
1624895130000|2021-06-28 15:45:30|34750.3|34600.3|34740.6|34590.6|34750.3|34600.3|34740|34590|21
1624895140000|2021-06-28 15:45:40|34740.5|34590.5|34742.5|34592.5|34742.7|34592.7|34736.2|34586.2|20
1624895150000|2021-06-28 15:45:50|34742|34592|34741.1|34591.1|34742.6|34592.6|34739.8|34589.8|17
1624895160000|2021-06-28 15:46:00|34740.9|34590.9|34742.7|34592.7|34749.1|34599.1|34740|34590|22
1624895170000|2021-06-28 15:46:10|34742.6|34592.6|34734.9|34584.9|34742.6|34592.6|34728.8|34578.8|27
1624895180000|2021-06-28 15:46:20|34734.7|34584.7|34736.1|34586.1|34737|34587|34733.7|34583.7|19
1624895190000|2021-06-28 15:46:30|34736|34586|34739.9|34589.9|34742.6|34592.6|34736|34586|36
1624895200000|2021-06-28 15:46:40|34739.7|34589.7|34744|34594|34744.5|34594.5|34739.7|34589.7|31
1624895210000|2021-06-28 15:46:50|34744.4|34594.4|34747.2|34597.2|34747.2|34597.2|34744.4|34594.4|15
1624895220000|2021-06-28 15:47:00|34751.2|34601.2|34761|34611|34764|34614|34751.2|34601.2|31
1624895230000|2021-06-28 15:47:10|34760.5|34610.5|34758.9|34608.9|34761|34611|34758.9|34608.9|15
1624895240000|2021-06-28 15:47:20|34759|34609|34759|34609|34759|34609|34759|34609|1
1624895250000|2021-06-28 15:47:30|34760.6|34610.6|34775.6|34625.6|34776.9|34626.9|34760.6|34610.6|23
1624895260000|2021-06-28 15:47:40|34775.3|34625.3|34767.9|34617.9|34777|34627|34767.9|34617.9|24
1624895270000|2021-06-28 15:47:50|34768.3|34618.3|34769.7|34619.7|34769.8|34619.8|34768.2|34618.2|25
1624895280000|2021-06-28 15:48:00|34768.2|34618.2|34775.1|34625.1|34775.1|34625.1|34766.4|34616.4|27
1624895290000|2021-06-28 15:48:10|34775.4|34625.4|34784.6|34634.6|34784.6|34634.6|34775|34625|30
1624895300000|2021-06-28 15:48:20|34784.8|34634.8|34837.9|34687.9|34838.1|34688.1|34784.6|34634.6|39
1624895310000|2021-06-28 15:48:30|34838.3|34688.3|34897.9|34747.9|34897.9|34747.9|34820.6|34670.6|35
1624895320000|2021-06-28 15:48:40|34902|34752|34898.4|34748.4|34902|34752|34887.8|34737.8|30
1624895330000|2021-06-28 15:48:50|34898.1|34748.1|34899.2|34749.2|34903.3|34753.3|34894.8|34744.8|27
1624895340000|2021-06-28 15:49:00|34901.3|34751.3|34885.9|34735.9|34901.4|34751.4|34883.5|34733.5|36
1624895350000|2021-06-28 15:49:10|34884.1|34734.1|34898.4|34748.4|34899.5|34749.5|34884.1|34734.1|33
1624895360000|2021-06-28 15:49:20|34898.8|34748.8|34843.5|34693.5|34899.7|34749.7|34843.5|34693.5|35
1624895370000|2021-06-28 15:49:30|34843.6|34693.6|34852.1|34702.1|34859.5|34709.5|34843.5|34693.5|32
1624895380000|2021-06-28 15:49:40|34852|34702|34854.8|34704.8|34865.1|34715.1|34852|34702|35
1624895390000|2021-06-28 15:49:50|34855.3|34705.3|34869.9|34719.9|34889.1|34739.1|34854.8|34704.8|40
1624895400000|2021-06-28 15:50:00|34869.2|34719.2|34857.7|34707.7|34869.2|34719.2|34854.6|34704.6|38
1624895410000|2021-06-28 15:50:10|34857.5|34707.5|34856.2|34706.2|34857.5|34707.5|34855|34705|22
1624895420000|2021-06-28 15:50:20|34856.6|34706.6|34857.1|34707.1|34858.6|34708.6|34855.9|34705.9|33
1624895430000|2021-06-28 15:50:30|34857.3|34707.3|34856.7|34706.7|34857.4|34707.4|34854.7|34704.7|29
1624895440000|2021-06-28 15:50:40|34856.3|34706.3|34852.4|34702.4|34856.4|34706.4|34851.7|34701.7|26
1624895450000|2021-06-28 15:50:50|34852.3|34702.3|34836.3|34686.3|34853.5|34703.5|34825.7|34675.7|36
1624895460000|2021-06-28 15:51:00|34835.7|34685.7|34838.2|34688.2|34838.2|34688.2|34831.8|34681.8|38
1624895470000|2021-06-28 15:51:10|34838.3|34688.3|34830.1|34680.1|34839.6|34689.6|34829.9|34679.9|28
1624895480000|2021-06-28 15:51:20|34829.4|34679.4|34828.9|34678.9|34830.5|34680.5|34828.2|34678.2|21
1624895490000|2021-06-28 15:51:30|34829.3|34679.3|34842.7|34692.7|34847.8|34697.8|34829|34679|32
1624895500000|2021-06-28 15:51:40|34843.2|34693.2|34840.1|34690.1|34855|34705|34835.2|34685.2|33
1624895510000|2021-06-28 15:51:50|34835.5|34685.5|34845|34695|34845.5|34695.5|34830.9|34680.9|30
1624895520000|2021-06-28 15:52:00|34845.7|34695.7|34845.2|34695.2|34845.7|34695.7|34841.9|34691.9|21
1624895530000|2021-06-28 15:52:10|34845|34695|34840.5|34690.5|34845|34695|34830.4|34680.4|35
1624895540000|2021-06-28 15:52:20|34839.6|34689.6|34840.1|34690.1|34840.1|34690.1|34837.1|34687.1|14
1624895550000|2021-06-28 15:52:30|34841.4|34691.4|34832.1|34682.1|34841.7|34691.7|34828.1|34678.1|36
1624895560000|2021-06-28 15:52:40|34833.2|34683.2|34834.2|34684.2|34849.4|34699.4|34830.5|34680.5|31
1624895570000|2021-06-28 15:52:50|34835.2|34685.2|34826.5|34676.5|34842.2|34692.2|34824.4|34674.4|26
1624895580000|2021-06-28 15:53:00|34825.9|34675.9|34841.5|34691.5|34852.4|34702.4|34825.9|34675.9|32
1624895590000|2021-06-28 15:53:10|34841.2|34691.2|34840.2|34690.2|34844.1|34694.1|34839|34689|24
1624895600000|2021-06-28 15:53:20|34840.4|34690.4|34849.3|34699.3|34857.1|34707.1|34840.4|34690.4|31
1624895610000|2021-06-28 15:53:30|34849.6|34699.6|34848.3|34698.3|34851.7|34701.7|34847.1|34697.1|31
1624895620000|2021-06-28 15:53:40|34848|34698|34853.9|34703.9|34853.9|34703.9|34844.8|34694.8|29
1624895630000|2021-06-28 15:53:50|34855.4|34705.4|34852.4|34702.4|34862.2|34712.2|34851.9|34701.9|29
1624895640000|2021-06-28 15:54:00|34849.7|34699.7|34846.9|34696.9|34849.7|34699.7|34844.2|34694.2|25
1624895650000|2021-06-28 15:54:10|34846.7|34696.7|34834.4|34684.4|34851.9|34701.9|34834.4|34684.4|31
1624895660000|2021-06-28 15:54:20|34834.7|34684.7|34860.3|34710.3|34861.8|34711.8|34834.6|34684.6|33
1624895670000|2021-06-28 15:54:30|34859.8|34709.8|34865.2|34715.2|34870.5|34720.5|34859.8|34709.8|33
1624895680000|2021-06-28 15:54:40|34864.9|34714.9|34874.4|34724.4|34882.4|34732.4|34864.1|34714.1|35
1624895690000|2021-06-28 15:54:50|34874.6|34724.6|34859.5|34709.5|34874.6|34724.6|34858.8|34708.8|29
1624895700000|2021-06-28 15:55:00|34857.2|34707.2|34862.9|34712.9|34866.5|34716.5|34855.6|34705.6|27
1624895710000|2021-06-28 15:55:10|34864.2|34714.2|34861.5|34711.5|34864.2|34714.2|34855.5|34705.5|34
1624895720000|2021-06-28 15:55:20|34861.6|34711.6|34854.3|34704.3|34862.7|34712.7|34854.3|34704.3|21
1624895730000|2021-06-28 15:55:30|34853|34703|34850.1|34700.1|34853.3|34703.3|34846.8|34696.8|28
1624895740000|2021-06-28 15:55:40|34849.9|34699.9|34847.3|34697.3|34850.1|34700.1|34842.4|34692.4|32
1624895750000|2021-06-28 15:55:50|34847.6|34697.6|34871.1|34721.1|34876.1|34726.1|34846|34696|30
1624895760000|2021-06-28 15:56:00|34871.5|34721.5|34855.2|34705.2|34872.4|34722.4|34855.2|34705.2|36
1624895770000|2021-06-28 15:56:10|34856.1|34706.1|34855.8|34705.8|34858.5|34708.5|34851.5|34701.5|30
1624895780000|2021-06-28 15:56:20|34857.9|34707.9|34851.4|34701.4|34857.9|34707.9|34850.8|34700.8|18
1624895790000|2021-06-28 15:56:30|34851.6|34701.6|34874.7|34724.7|34875.8|34725.8|34850.3|34700.3|19
1624895800000|2021-06-28 15:56:40|34874.6|34724.6|34877.8|34727.8|34877.8|34727.8|34874.2|34724.2|10
1624895810000|2021-06-28 15:56:50|34878.9|34728.9|34963|34813|34968.8|34818.8|34878.9|34728.9|32
1624895820000|2021-06-28 15:57:00|34966.9|34816.9|34922|34772|34966.9|34816.9|34922|34772|28
1624895830000|2021-06-28 15:57:10|34924.1|34774.1|34908.6|34758.6|34930.7|34780.7|34901.4|34751.4|33
1624895840000|2021-06-28 15:57:20|34909.5|34759.5|34945.5|34795.5|34946.7|34796.7|34909.5|34759.5|30
1624895850000|2021-06-28 15:57:30|34946.6|34796.6|34941.6|34791.6|34947.4|34797.4|34938.8|34788.8|20
1624895860000|2021-06-28 15:57:40|34942.7|34792.7|34944.5|34794.5|34950.7|34800.7|34934.7|34784.7|27
1624895870000|2021-06-28 15:57:50|34974.5|34824.5|34991.3|34841.3|34991.3|34841.3|34967|34817|34
1624895880000|2021-06-28 15:58:00|34990.1|34840.1|34994.6|34844.6|35005.7|34855.7|34990.1|34840.1|26
1624895890000|2021-06-28 15:58:10|34996.4|34846.4|35023.4|34873.4|35026.5|34876.5|34993.5|34843.5|38
1624895900000|2021-06-28 15:58:20|35019|34869|35019|34869|35031.9|34881.9|35013.2|34863.2|38
1624895910000|2021-06-28 15:58:30|35020.1|34870.1|35014.6|34864.6|35029|34879|35014.6|34864.6|39
1624895920000|2021-06-28 15:58:40|35013.1|34863.1|35022.8|34872.8|35027.6|34877.6|35010.8|34860.8|38
1624895930000|2021-06-28 15:58:50|35023.1|34873.1|35021.8|34871.8|35023.4|34873.4|35018.9|34868.9|32
1624895940000|2021-06-28 15:59:00|35028.2|34878.2|35027.2|34877.2|35040.4|34890.4|35027.2|34877.2|31
1624895950000|2021-06-28 15:59:10|35026.1|34876.1|35022.2|34872.2|35027.1|34877.1|35018.1|34868.1|29
1624895960000|2021-06-28 15:59:20|35019|34869|35045.3|34895.3|35047|34897|35018.1|34868.1|31
1624895970000|2021-06-28 15:59:30|35041.1|34891.1|35046.4|34896.4|35048.5|34898.5|35039.1|34889.1|29
1624895980000|2021-06-28 15:59:40|35042.4|34892.4|35048|34898|35048|34898|35041.8|34891.8|25
1624895990000|2021-06-28 15:59:50|35045.7|34895.7|35047.7|34897.7|35051.1|34901.1|35039.4|34889.4|25
1624896000000|2021-06-28 16:00:00|35046.2|34896.2|35062|34912|35062|34912|35046.2|34896.2|25
1624896010000|2021-06-28 16:00:10|35061.7|34911.7|35070.8|34920.8|35071.3|34921.3|35058|34908|29
1624896020000|2021-06-28 16:00:20|35069.9|34919.9|35065.8|34915.8|35090.7|34940.7|35065.8|34915.8|26
1624896030000|2021-06-28 16:00:30|35064.2|34914.2|34979.3|34829.3|35071.9|34921.9|34979.3|34829.3|38
1624896040000|2021-06-28 16:00:40|34977.3|34827.3|35001.6|34851.6|35012.3|34862.3|34977.3|34827.3|38
1624896050000|2021-06-28 16:00:50|34999.4|34849.4|34985.9|34835.9|34999.4|34849.4|34976.7|34826.7|33
1624896060000|2021-06-28 16:01:00|34980.5|34830.5|35026.8|34876.8|35044|34894|34962.6|34812.6|39
1624896070000|2021-06-28 16:01:10|35027|34877|35009.6|34859.6|35034.3|34884.3|35004|34854|32
1624896080000|2021-06-28 16:01:20|35001.8|34851.8|34992.6|34842.6|35003.1|34853.1|34990.6|34840.6|34
1624896090000|2021-06-28 16:01:30|34990.4|34840.4|35028.6|34878.6|35042.8|34892.8|34989.7|34839.7|31
1624896100000|2021-06-28 16:01:40|35034.9|34884.9|34994.9|34844.9|35041.3|34891.3|34994.9|34844.9|40
1624896110000|2021-06-28 16:01:50|34987.4|34837.4|35018.1|34868.1|35026.2|34876.2|34985.2|34835.2|38
1624896120000|2021-06-28 16:02:00|35017.9|34867.9|35040.2|34890.2|35072.8|34922.8|35017.9|34867.9|35
1624896130000|2021-06-28 16:02:10|35039.8|34889.8|35063|34913|35063|34913|35039.8|34889.8|38
1624896140000|2021-06-28 16:02:20|35064|34914|35025.2|34875.2|35064|34914|35016.5|34866.5|37
1624896150000|2021-06-28 16:02:30|35021.7|34871.7|35020.1|34870.1|35023.9|34873.9|35008.8|34858.8|34
1624896160000|2021-06-28 16:02:40|35020.2|34870.2|35016.3|34866.3|35023.1|34873.1|35009|34859|37
1624896170000|2021-06-28 16:02:50|35016.8|34866.8|35006.3|34856.3|35016.8|34866.8|35003.6|34853.6|40
1624896180000|2021-06-28 16:03:00|35006|34856|34981.1|34831.1|35008.1|34858.1|34981.1|34831.1|34
1624896190000|2021-06-28 16:03:10|34983.3|34833.3|34964.8|34814.8|34986.5|34836.5|34964.3|34814.3|36
1624896200000|2021-06-28 16:03:20|34964.3|34814.3|34974|34824|34976.1|34826.1|34954.8|34804.8|34
1624896210000|2021-06-28 16:03:30|34976.7|34826.7|34974.7|34824.7|34982.8|34832.8|34960.3|34810.3|33
1624896220000|2021-06-28 16:03:40|34974.4|34824.4|34951|34801|34977.5|34827.5|34951|34801|31
1624896230000|2021-06-28 16:03:50|34950.6|34800.6|34949.2|34799.2|34955.6|34805.6|34940|34790|26
1624896240000|2021-06-28 16:04:00|34949|34799|34943.1|34793.1|34957.8|34807.8|34942.9|34792.9|33
1624896250000|2021-06-28 16:04:10|34941.2|34791.2|34905.9|34755.9|34942.7|34792.7|34903|34753|37
1624896260000|2021-06-28 16:04:20|34899.7|34749.7|34903.3|34753.3|34917.9|34767.9|34899.7|34749.7|39
1624896270000|2021-06-28 16:04:30|34904.2|34754.2|34902.6|34752.6|34916.4|34766.4|34897.9|34747.9|36
1624896280000|2021-06-28 16:04:40|34903|34753|34920.9|34770.9|34932.3|34782.3|34903|34753|39
1624896290000|2021-06-28 16:04:50|34919.4|34769.4|34918.7|34768.7|34919.5|34769.5|34899.2|34749.2|32
1624896300000|2021-06-28 16:05:00|34921.3|34771.3|34946.3|34796.3|34947.4|34797.4|34921.3|34771.3|33
1624896310000|2021-06-28 16:05:10|34945.2|34795.2|34938.1|34788.1|34960.1|34810.1|34935.1|34785.1|34
1624896320000|2021-06-28 16:05:20|34944.3|34794.3|34973|34823|34976.1|34826.1|34944.3|34794.3|39
1624896330000|2021-06-28 16:05:30|34974.4|34824.4|34984.7|34834.7|34995.2|34845.2|34971|34821|39
1624896340000|2021-06-28 16:05:40|34985.2|34835.2|34953.2|34803.2|34987.5|34837.5|34951.9|34801.9|40
1624896350000|2021-06-28 16:05:50|34952.6|34802.6|34940|34790|34953|34803|34936.2|34786.2|40
1624896360000|2021-06-28 16:06:00|34936.8|34786.8|34968.1|34818.1|34978.9|34828.9|34935.3|34785.3|38
1624896370000|2021-06-28 16:06:10|34969|34819|34969.6|34819.6|34976.7|34826.7|34964.7|34814.7|32
1624896380000|2021-06-28 16:06:20|34969.8|34819.8|34981|34831|34981.8|34831.8|34969.5|34819.5|34
1624896390000|2021-06-28 16:06:30|34981.4|34831.4|35009.8|34859.8|35012.3|34862.3|34975.2|34825.2|35
1624896400000|2021-06-28 16:06:40|35011.8|34861.8|34992.4|34842.4|35016|34866|34992.4|34842.4|35
1624896410000|2021-06-28 16:06:50|35001.6|34851.6|34998.9|34848.9|35007.7|34857.7|34994.4|34844.4|29
1624896420000|2021-06-28 16:07:00|34997.9|34847.9|34997.4|34847.4|35000.5|34850.5|34984|34834|36
1624896430000|2021-06-28 16:07:10|34995.9|34845.9|34995.6|34845.6|35005.9|34855.9|34991.6|34841.6|36
1624896440000|2021-06-28 16:07:20|34996.2|34846.2|34994.2|34844.2|35002|34852|34993.2|34843.2|35
1624896450000|2021-06-28 16:07:30|34993.7|34843.7|34986.7|34836.7|35000.8|34850.8|34983.7|34833.7|31
1624896460000|2021-06-28 16:07:40|34987.8|34837.8|35004.8|34854.8|35017.9|34867.9|34981.4|34831.4|28
1624896470000|2021-06-28 16:07:50|35008.1|34858.1|34996.3|34846.3|35013|34863|34994.5|34844.5|20
1624896480000|2021-06-28 16:08:00|34994.4|34844.4|34989|34839|35008.6|34858.6|34989|34839|31
1624896490000|2021-06-28 16:08:10|34988.3|34838.3|34969.9|34819.9|34989.5|34839.5|34969.9|34819.9|31
1624896500000|2021-06-28 16:08:20|34970.4|34820.4|34952.2|34802.2|34972.7|34822.7|34951.8|34801.8|40
1624896510000|2021-06-28 16:08:30|34943|34793|34925.8|34775.8|34943|34793|34923.9|34773.9|32
1624896520000|2021-06-28 16:08:40|34925.7|34775.7|34942.8|34792.8|34943.5|34793.5|34920.5|34770.5|24
1624896530000|2021-06-28 16:08:50|34942.6|34792.6|34937.9|34787.9|34942.6|34792.6|34929|34779|35
1624896540000|2021-06-28 16:09:00|34938|34788|34945.1|34795.1|34946.1|34796.1|34935.7|34785.7|32
1624896550000|2021-06-28 16:09:10|34946.5|34796.5|34933.3|34783.3|34946.5|34796.5|34931.8|34781.8|36
1624896560000|2021-06-28 16:09:20|34931.7|34781.7|34931.7|34781.7|34940.2|34790.2|34929.2|34779.2|31
1624896570000|2021-06-28 16:09:30|34931.6|34781.6|34909.3|34759.3|34955.9|34805.9|34895.9|34745.9|36
1624896580000|2021-06-28 16:09:40|34917.8|34767.8|34914.6|34764.6|34928.2|34778.2|34900.4|34750.4|25
1624896590000|2021-06-28 16:09:50|34914.9|34764.9|34908.2|34758.2|34916.1|34766.1|34905.1|34755.1|36
1624896600000|2021-06-28 16:10:00|34909.3|34759.3|34908.4|34758.4|34914.7|34764.7|34901.6|34751.6|32
1624896610000|2021-06-28 16:10:10|34908.5|34758.5|34914.3|34764.3|34916.3|34766.3|34908.5|34758.5|26
1624896620000|2021-06-28 16:10:20|34913.5|34763.5|34916.1|34766.1|34930.2|34780.2|34911.8|34761.8|34
1624896630000|2021-06-28 16:10:30|34917.3|34767.3|34917.5|34767.5|34921|34771|34915.8|34765.8|33
1624896640000|2021-06-28 16:10:40|34918.6|34768.6|34919.2|34769.2|34919.5|34769.5|34915.6|34765.6|14
1624896650000|2021-06-28 16:10:50|34923.3|34773.3|34925.3|34775.3|34925.7|34775.7|34919.3|34769.3|27
1624896660000|2021-06-28 16:11:00|34924.9|34774.9|34926|34776|34933.7|34783.7|34924.6|34774.6|20
1624896670000|2021-06-28 16:11:10|34932.4|34782.4|34938.9|34788.9|34938.9|34788.9|34928.7|34778.7|38
1624896680000|2021-06-28 16:11:20|34941.7|34791.7|34941.2|34791.2|34952.6|34802.6|34934.4|34784.4|36
1624896690000|2021-06-28 16:11:30|34942.6|34792.6|34954.2|34804.2|34955.2|34805.2|34941.5|34791.5|31
1624896700000|2021-06-28 16:11:40|34954|34804|34951.6|34801.6|34956.2|34806.2|34950.6|34800.6|26
1624896710000|2021-06-28 16:11:50|34952.1|34802.1|34941.9|34791.9|34952.1|34802.1|34933.6|34783.6|30
1624896720000|2021-06-28 16:12:00|34939.7|34789.7|34956|34806|34964.4|34814.4|34937.6|34787.6|34
1624896730000|2021-06-28 16:12:10|34956.2|34806.2|34971.3|34821.3|34974.7|34824.7|34955.7|34805.7|25
1624896740000|2021-06-28 16:12:20|34972.4|34822.4|34992|34842|34992|34842|34972.4|34822.4|19
1624896750000|2021-06-28 16:12:30|34987.4|34837.4|34951.2|34801.2|34987.4|34837.4|34949|34799|24
1624896760000|2021-06-28 16:12:40|34952.6|34802.6|34952.5|34802.5|34958.4|34808.4|34949|34799|34
1624896770000|2021-06-28 16:12:50|34952.7|34802.7|34955.4|34805.4|34958.9|34808.9|34939.2|34789.2|29
1624896780000|2021-06-28 16:13:00|34954.2|34804.2|34924.1|34774.1|34954.2|34804.2|34923.5|34773.5|23
1624896790000|2021-06-28 16:13:10|34924.8|34774.8|34922.3|34772.3|34927.3|34777.3|34922.3|34772.3|31
1624896800000|2021-06-28 16:13:20|34923.3|34773.3|34921.4|34771.4|34923.7|34773.7|34920.9|34770.9|25
1624896810000|2021-06-28 16:13:30|34921.3|34771.3|34923.5|34773.5|34929.8|34779.8|34921.3|34771.3|22
1624896820000|2021-06-28 16:13:40|34927.4|34777.4|34917.6|34767.6|34928.5|34778.5|34916.3|34766.3|29
1624896830000|2021-06-28 16:13:50|34919.2|34769.2|34920.1|34770.1|34924|34774|34919.2|34769.2|24
1624896840000|2021-06-28 16:14:00|34921.3|34771.3|34922.3|34772.3|34922.8|34772.8|34919.5|34769.5|26
1624896850000|2021-06-28 16:14:10|34922.5|34772.5|34912.8|34762.8|34927.3|34777.3|34911|34761|25
1624896860000|2021-06-28 16:14:20|34912.7|34762.7|34899.6|34749.6|34913.6|34763.6|34889.8|34739.8|29
1624896870000|2021-06-28 16:14:30|34896.6|34746.6|34899.6|34749.6|34905.9|34755.9|34895.3|34745.3|38
1624896880000|2021-06-28 16:14:40|34900.7|34750.7|34893.7|34743.7|34906.9|34756.9|34893.7|34743.7|36
1624896890000|2021-06-28 16:14:50|34893.9|34743.9|34891.2|34741.2|34897.7|34747.7|34888.6|34738.6|37
1624896900000|2021-06-28 16:15:00|34890.4|34740.4|34873.3|34723.3|34897.1|34747.1|34873|34723|30
1624896910000|2021-06-28 16:15:10|34870.8|34720.8|34849.6|34699.6|34875.7|34725.7|34847|34697|37
1624896920000|2021-06-28 16:15:20|34845.4|34695.4|34843.7|34693.7|34846.3|34696.3|34840.3|34690.3|24
1624896930000|2021-06-28 16:15:30|34843.6|34693.6|34838.4|34688.4|34845.6|34695.6|34824|34674|30
1624896940000|2021-06-28 16:15:40|34839.2|34689.2|34851.7|34701.7|34861.3|34711.3|34839.2|34689.2|33
1624896950000|2021-06-28 16:15:50|34845.4|34695.4|34844.6|34694.6|34850.8|34700.8|34841.5|34691.5|28
1624896960000|2021-06-28 16:16:00|34842.9|34692.9|34859.1|34709.1|34859.1|34709.1|34842.9|34692.9|17
1624896970000|2021-06-28 16:16:10|34858.9|34708.9|34842.1|34692.1|34858.9|34708.9|34839.5|34689.5|28
1624896980000|2021-06-28 16:16:20|34840.7|34690.7|34827.3|34677.3|34848.6|34698.6|34827.3|34677.3|34
1624896990000|2021-06-28 16:16:30|34828.5|34678.5|34821.5|34671.5|34831.8|34681.8|34821.5|34671.5|32
1624897000000|2021-06-28 16:16:40|34820.9|34670.9|34827.9|34677.9|34827.9|34677.9|34818.5|34668.5|19
1624897010000|2021-06-28 16:16:50|34825|34675|34820.4|34670.4|34828.6|34678.6|34819.9|34669.9|29
1624897020000|2021-06-28 16:17:00|34821.6|34671.6|34809|34659|34821.6|34671.6|34807.2|34657.2|31
1624897030000|2021-06-28 16:17:10|34808.7|34658.7|34825.2|34675.2|34833.9|34683.9|34807.7|34657.7|28
1624897040000|2021-06-28 16:17:20|34826.1|34676.1|34855|34705|34863.2|34713.2|34825.4|34675.4|32
1624897050000|2021-06-28 16:17:30|34863|34713|34860.1|34710.1|34863|34713|34852.2|34702.2|27
1624897060000|2021-06-28 16:17:40|34857.3|34707.3|34864.4|34714.4|34869.9|34719.9|34854.7|34704.7|24
1624897070000|2021-06-28 16:17:50|34868.4|34718.4|34851|34701|34868.8|34718.8|34850.6|34700.6|31
1624897080000|2021-06-28 16:18:00|34851.3|34701.3|34850.5|34700.5|34855|34705|34849.6|34699.6|32
1624897090000|2021-06-28 16:18:10|34850.1|34700.1|34849.1|34699.1|34850.1|34700.1|34847.8|34697.8|20
1624897100000|2021-06-28 16:18:20|34848.4|34698.4|34847.4|34697.4|34850|34700|34845.3|34695.3|22
1624897110000|2021-06-28 16:18:30|34844.8|34694.8|34841.6|34691.6|34847.6|34697.6|34805.8|34655.8|21
1624897120000|2021-06-28 16:18:40|34839.5|34689.5|34831.8|34681.8|34842.4|34692.4|34822.3|34672.3|25
1624897130000|2021-06-28 16:18:50|34831.7|34681.7|34832.8|34682.8|34835.4|34685.4|34824|34674|30
1624897140000|2021-06-28 16:19:00|34830.6|34680.6|34839.9|34689.9|34839.9|34689.9|34830.6|34680.6|25
1624897150000|2021-06-28 16:19:10|34840|34690|34839.1|34689.1|34842.8|34692.8|34837.5|34687.5|29
1624897160000|2021-06-28 16:19:20|34838|34688|34844.5|34694.5|34844.5|34694.5|34826.9|34676.9|33
1624897170000|2021-06-28 16:19:30|34841.4|34691.4|34848.9|34698.9|34851|34701|34841.4|34691.4|25
1624897180000|2021-06-28 16:19:40|34851|34701|34830.1|34680.1|34851|34701|34830.1|34680.1|30
1624897190000|2021-06-28 16:19:50|34829.6|34679.6|34811.2|34661.2|34829.6|34679.6|34805.1|34655.1|32
1624897200000|2021-06-28 16:20:00|34810.2|34660.2|34807.6|34657.6|34811.1|34661.1|34803.9|34653.9|26
1624897210000|2021-06-28 16:20:10|34804|34654|34775.2|34625.2|34807.1|34657.1|34760.9|34610.9|36
1624897220000|2021-06-28 16:20:20|34775.1|34625.1|34777.2|34627.2|34779.9|34629.9|34773|34623|36
1624897230000|2021-06-28 16:20:30|34775.4|34625.4|34768.8|34618.8|34782.4|34632.4|34765.8|34615.8|34
1624897240000|2021-06-28 16:20:40|34769.1|34619.1|34765.8|34615.8|34785.9|34635.9|34765.2|34615.2|36
1624897250000|2021-06-28 16:20:50|34765.6|34615.6|34773.9|34623.9|34782|34632|34765.6|34615.6|30
1624897260000|2021-06-28 16:21:00|34774.2|34624.2|34776.3|34626.3|34783.9|34633.9|34771.4|34621.4|15
1624897270000|2021-06-28 16:21:10|34776.2|34626.2|34757|34607|34776.3|34626.3|34757|34607|26
1624897280000|2021-06-28 16:21:20|34756.1|34606.1|34767.7|34617.7|34767.7|34617.7|34750.2|34600.2|30
1624897290000|2021-06-28 16:21:30|34766.5|34616.5|34754.9|34604.9|34766.5|34616.5|34754.9|34604.9|33
1624897300000|2021-06-28 16:21:40|34753.5|34603.5|34754.8|34604.8|34756.8|34606.8|34751.4|34601.4|37
1624897310000|2021-06-28 16:21:50|34754.2|34604.2|34779.9|34629.9|34781.1|34631.1|34753.6|34603.6|26
1624897320000|2021-06-28 16:22:00|34775|34625|34774|34624|34777.4|34627.4|34771.4|34621.4|23
1624897330000|2021-06-28 16:22:10|34773.8|34623.8|34770.8|34620.8|34774|34624|34760|34610|22
1624897340000|2021-06-28 16:22:20|34765.7|34615.7|34771.9|34621.9|34773.6|34623.6|34762.1|34612.1|34
1624897350000|2021-06-28 16:22:30|34765.8|34615.8|34762.5|34612.5|34769.6|34619.6|34754.2|34604.2|30
1624897360000|2021-06-28 16:22:40|34762.6|34612.6|34758.2|34608.2|34763.7|34613.7|34756.3|34606.3|24
1624897370000|2021-06-28 16:22:50|34758.1|34608.1|34770.8|34620.8|34772.2|34622.2|34757.3|34607.3|21
1624897380000|2021-06-28 16:23:00|34770.7|34620.7|34778.2|34628.2|34779.1|34629.1|34769.6|34619.6|25
1624897390000|2021-06-28 16:23:10|34777.8|34627.8|34798.8|34648.8|34798.8|34648.8|34775.2|34625.2|27
1624897400000|2021-06-28 16:23:20|34798.9|34648.9|34793|34643|34800.4|34650.4|34784.9|34634.9|27
1624897410000|2021-06-28 16:23:30|34793.1|34643.1|34794.8|34644.8|34796.6|34646.6|34790.6|34640.6|22
1624897420000|2021-06-28 16:23:40|34794.6|34644.6|34786.5|34636.5|34801.3|34651.3|34772.7|34622.7|21
1624897430000|2021-06-28 16:23:50|34789.9|34639.9|34786.1|34636.1|34789.9|34639.9|34785.5|34635.5|27
1624897440000|2021-06-28 16:24:00|34785.6|34635.6|34779.1|34629.1|34789.9|34639.9|34776.7|34626.7|20
1624897450000|2021-06-28 16:24:10|34777.9|34627.9|34778.4|34628.4|34781.4|34631.4|34765.2|34615.2|34
1624897460000|2021-06-28 16:24:20|34778.6|34628.6|34767.3|34617.3|34791.3|34641.3|34766.5|34616.5|25
1624897470000|2021-06-28 16:24:30|34766.5|34616.5|34765.6|34615.6|34777.6|34627.6|34763.8|34613.8|28
1624897480000|2021-06-28 16:24:40|34766.8|34616.8|34779.1|34629.1|34788.9|34638.9|34766|34616|25
1624897490000|2021-06-28 16:24:50|34778.7|34628.7|34766.7|34616.7|34778.7|34628.7|34766.1|34616.1|29
1624897500000|2021-06-28 16:25:00|34765.9|34615.9|34782.2|34632.2|34782.5|34632.5|34765.9|34615.9|14
1624897510000|2021-06-28 16:25:10|34783.5|34633.5|34778.6|34628.6|34783.5|34633.5|34768.3|34618.3|33
1624897520000|2021-06-28 16:25:20|34771.7|34621.7|34763.2|34613.2|34781|34631|34761.5|34611.5|23
1624897530000|2021-06-28 16:25:30|34771|34621|34784.8|34634.8|34784.8|34634.8|34771|34621|22
1624897540000|2021-06-28 16:25:40|34785.6|34635.6|34833.7|34683.7|34835.5|34685.5|34785.4|34635.4|39
1624897550000|2021-06-28 16:25:50|34823.7|34673.7|34815.5|34665.5|34835.4|34685.4|34814.9|34664.9|30
1624897560000|2021-06-28 16:26:00|34812.1|34662.1|34832.4|34682.4|34836.1|34686.1|34812.1|34662.1|32
1624897570000|2021-06-28 16:26:10|34836.9|34686.9|34837.5|34687.5|34846.5|34696.5|34833.1|34683.1|33
1624897580000|2021-06-28 16:26:20|34837.8|34687.8|34815.1|34665.1|34838.7|34688.7|34811|34661|31
1624897590000|2021-06-28 16:26:30|34800|34650|34808|34658|34812.1|34662.1|34800|34650|27
1624897600000|2021-06-28 16:26:40|34811.1|34661.1|34817.1|34667.1|34817.1|34667.1|34807.8|34657.8|19
1624897610000|2021-06-28 16:26:50|34814.1|34664.1|34826|34676|34826|34676|34804.2|34654.2|23
1624897620000|2021-06-28 16:27:00|34826.5|34676.5|34835.9|34685.9|34836.3|34686.3|34820.9|34670.9|29
1624897630000|2021-06-28 16:27:10|34836.7|34686.7|34830.6|34680.6|34843.8|34693.8|34826.3|34676.3|34
1624897640000|2021-06-28 16:27:20|34829.9|34679.9|34831.9|34681.9|34834.1|34684.1|34825.4|34675.4|34
1624897650000|2021-06-28 16:27:30|34831.3|34681.3|34834.6|34684.6|34835.4|34685.4|34829.1|34679.1|31
1624897660000|2021-06-28 16:27:40|34833.3|34683.3|34805.3|34655.3|34833.4|34683.4|34799.4|34649.4|19
1624897670000|2021-06-28 16:27:50|34805.8|34655.8|34807.2|34657.2|34814.1|34664.1|34805.8|34655.8|26
1624897680000|2021-06-28 16:28:00|34807.6|34657.6|34799.2|34649.2|34807.6|34657.6|34789.8|34639.8|30
1624897690000|2021-06-28 16:28:10|34802.1|34652.1|34794.9|34644.9|34802.1|34652.1|34788.3|34638.3|34
1624897700000|2021-06-28 16:28:20|34793.1|34643.1|34787.7|34637.7|34794.9|34644.9|34781|34631|32
1624897710000|2021-06-28 16:28:30|34787.8|34637.8|34793.1|34643.1|34793.1|34643.1|34778.3|34628.3|35
1624897720000|2021-06-28 16:28:40|34792.9|34642.9|34789.6|34639.6|34792.9|34642.9|34782.8|34632.8|26
1624897730000|2021-06-28 16:28:50|34789.8|34639.8|34776.3|34626.3|34794.6|34644.6|34773|34623|36
1624897740000|2021-06-28 16:29:00|34785.3|34635.3|34800.6|34650.6|34801.7|34651.7|34784.4|34634.4|21
1624897750000|2021-06-28 16:29:10|34801.6|34651.6|34801.8|34651.8|34811.3|34661.3|34800|34650|34
1624897760000|2021-06-28 16:29:20|34800.7|34650.7|34798.4|34648.4|34802.3|34652.3|34796.7|34646.7|32
1624897770000|2021-06-28 16:29:30|34798.5|34648.5|34796|34646|34801.6|34651.6|34794.4|34644.4|27
1624897780000|2021-06-28 16:29:40|34796.2|34646.2|34797.9|34647.9|34798.3|34648.3|34795.9|34645.9|14
1624897790000|2021-06-28 16:29:50|34798|34648|34807.8|34657.8|34808.4|34658.4|34793.5|34643.5|23
1624897800000|2021-06-28 16:30:00|34808.4|34658.4|34824.3|34674.3|34831.4|34681.4|34807.1|34657.1|30
1624897810000|2021-06-28 16:30:10|34825.1|34675.1|34832.9|34682.9|34834|34684|34819.4|34669.4|25
1624897820000|2021-06-28 16:30:20|34832.4|34682.4|34834.7|34684.7|34834.7|34684.7|34826.4|34676.4|24
1624897830000|2021-06-28 16:30:30|34836.6|34686.6|34834.5|34684.5|34837.4|34687.4|34833.6|34683.6|29
1624897840000|2021-06-28 16:30:40|34836.1|34686.1|34851.1|34701.1|34857.6|34707.6|34836.1|34686.1|31
1624897850000|2021-06-28 16:30:50|34851.3|34701.3|34848.7|34698.7|34858.9|34708.9|34848.7|34698.7|28
1624897860000|2021-06-28 16:31:00|34850.8|34700.8|34880.7|34730.7|34886.7|34736.7|34849.7|34699.7|21
1624897870000|2021-06-28 16:31:10|34885.3|34735.3|34880.3|34730.3|34907.2|34757.2|34880.3|34730.3|32
1624897880000|2021-06-28 16:31:20|34883.1|34733.1|34849.7|34699.7|34887.8|34737.8|34849.7|34699.7|31
1624897890000|2021-06-28 16:31:30|34848.5|34698.5|34840.8|34690.8|34848.9|34698.9|34837.6|34687.6|32
1624897900000|2021-06-28 16:31:40|34839.1|34689.1|34831.8|34681.8|34841.9|34691.9|34826.4|34676.4|30
1624897910000|2021-06-28 16:31:50|34830.9|34680.9|34826.5|34676.5|34834.6|34684.6|34826.5|34676.5|21
1624897920000|2021-06-28 16:32:00|34825.5|34675.5|34826.5|34676.5|34826.5|34676.5|34823.5|34673.5|8
1624897930000|2021-06-28 16:32:10|34825.4|34675.4|34818.8|34668.8|34826.5|34676.5|34816.2|34666.2|17
1624897940000|2021-06-28 16:32:20|34819.8|34669.8|34815|34665|34820.2|34670.2|34810.1|34660.1|14
1624897950000|2021-06-28 16:32:30|34816.7|34666.7|34786.3|34636.3|34817.3|34667.3|34785.8|34635.8|19
1624897960000|2021-06-28 16:32:40|34786.7|34636.7|34784.5|34634.5|34804.6|34654.6|34784.5|34634.5|20
1624897970000|2021-06-28 16:32:50|34781|34631|34779.2|34629.2|34793.6|34643.6|34768.8|34618.8|34
1624897980000|2021-06-28 16:33:00|34779.1|34629.1|34783.1|34633.1|34783.6|34633.6|34777.2|34627.2|31
1624897990000|2021-06-28 16:33:10|34782.2|34632.2|34779.8|34629.8|34785.4|34635.4|34779.8|34629.8|13
1624898000000|2021-06-28 16:33:20|34779.6|34629.6|34767.3|34617.3|34779.6|34629.6|34764.9|34614.9|19
1624898010000|2021-06-28 16:33:30|34767.7|34617.7|34752.6|34602.6|34775.7|34625.7|34751.3|34601.3|26
1624898020000|2021-06-28 16:33:40|34753.6|34603.6|34762.7|34612.7|34765.5|34615.5|34740.6|34590.6|36
1624898030000|2021-06-28 16:33:50|34765|34615|34745.1|34595.1|34765|34615|34741.3|34591.3|33
1624898040000|2021-06-28 16:34:00|34741.1|34591.1|34723.5|34573.5|34743.2|34593.2|34721.1|34571.1|37
1624898050000|2021-06-28 16:34:10|34723.6|34573.6|34745.9|34595.9|34751.3|34601.3|34722.8|34572.8|36
1624898060000|2021-06-28 16:34:20|34746.3|34596.3|34720.6|34570.6|34752.1|34602.1|34720|34570|37
1624898070000|2021-06-28 16:34:30|34717.7|34567.7|34718.1|34568.1|34723|34573|34715.5|34565.5|30
1624898080000|2021-06-28 16:34:40|34718|34568|34712.2|34562.2|34718.1|34568.1|34711.3|34561.3|24
1624898090000|2021-06-28 16:34:50|34712.3|34562.3|34706.4|34556.4|34718.8|34568.8|34706.4|34556.4|33
1624898100000|2021-06-28 16:35:00|34707.8|34557.8|34719.6|34569.6|34723.6|34573.6|34707.3|34557.3|33
1624898110000|2021-06-28 16:35:10|34719.7|34569.7|34703.3|34553.3|34719.8|34569.8|34703.3|34553.3|25
1624898120000|2021-06-28 16:35:20|34702.8|34552.8|34671.2|34521.2|34702.8|34552.8|34671.2|34521.2|37
1624898130000|2021-06-28 16:35:30|34672.6|34522.6|34668.7|34518.7|34677.3|34527.3|34660.8|34510.8|37
1624898140000|2021-06-28 16:35:40|34670.1|34520.1|34672.3|34522.3|34678.8|34528.8|34666|34516|30
1624898150000|2021-06-28 16:35:50|34671.8|34521.8|34680.8|34530.8|34684.1|34534.1|34653.1|34503.1|34
1624898160000|2021-06-28 16:36:00|34679.2|34529.2|34686.7|34536.7|34686.7|34536.7|34679.1|34529.1|20
1624898170000|2021-06-28 16:36:10|34686.8|34536.8|34690.1|34540.1|34690.1|34540.1|34683.5|34533.5|31
1624898180000|2021-06-28 16:36:20|34691.3|34541.3|34686.1|34536.1|34691.7|34541.7|34682.3|34532.3|28
1624898190000|2021-06-28 16:36:30|34685.2|34535.2|34690.4|34540.4|34692|34542|34683.5|34533.5|30
1624898200000|2021-06-28 16:36:40|34690.3|34540.3|34677.8|34527.8|34690.3|34540.3|34664.5|34514.5|30
1624898210000|2021-06-28 16:36:50|34678.2|34528.2|34674.8|34524.8|34678.2|34528.2|34661.8|34511.8|35
1624898220000|2021-06-28 16:37:00|34673.3|34523.3|34683|34533|34684.4|34534.4|34673.3|34523.3|31
1624898230000|2021-06-28 16:37:10|34683.4|34533.4|34689.7|34539.7|34690.1|34540.1|34681.9|34531.9|30
1624898240000|2021-06-28 16:37:20|34690.1|34540.1|34691.9|34541.9|34695.8|34545.8|34686|34536|32
1624898250000|2021-06-28 16:37:30|34688.6|34538.6|34693.8|34543.8|34696.8|34546.8|34682.3|34532.3|31
1624898260000|2021-06-28 16:37:40|34694.6|34544.6|34700.7|34550.7|34701.5|34551.5|34694.6|34544.6|40
1624898270000|2021-06-28 16:37:50|34703.7|34553.7|34706.3|34556.3|34706.3|34556.3|34698.8|34548.8|33
1624898280000|2021-06-28 16:38:00|34706.9|34556.9|34691.3|34541.3|34707.1|34557.1|34681.1|34531.1|36
1624898290000|2021-06-28 16:38:10|34692.2|34542.2|34687.5|34537.5|34698.8|34548.8|34687.5|34537.5|31
1624898300000|2021-06-28 16:38:20|34687|34537|34695.3|34545.3|34696.8|34546.8|34686.6|34536.6|30
1624898310000|2021-06-28 16:38:30|34695.7|34545.7|34689.1|34539.1|34695.7|34545.7|34688.6|34538.6|30
1624898320000|2021-06-28 16:38:40|34689.2|34539.2|34718.1|34568.1|34719|34569|34685.9|34535.9|30
1624898330000|2021-06-28 16:38:50|34717.4|34567.4|34715.1|34565.1|34721.6|34571.6|34714.7|34564.7|27
1624898340000|2021-06-28 16:39:00|34717.2|34567.2|34724.3|34574.3|34724.3|34574.3|34714.8|34564.8|29
1624898350000|2021-06-28 16:39:10|34725.8|34575.8|34711.2|34561.2|34732.5|34582.5|34706.2|34556.2|31
1624898360000|2021-06-28 16:39:20|34710.4|34560.4|34711.6|34561.6|34720.7|34570.7|34700.9|34550.9|35
1624898370000|2021-06-28 16:39:30|34712.9|34562.9|34700.8|34550.8|34715|34565|34697.1|34547.1|35
1624898380000|2021-06-28 16:39:40|34700.4|34550.4|34706.9|34556.9|34708.8|34558.8|34700.4|34550.4|30
1624898390000|2021-06-28 16:39:50|34707.2|34557.2|34709.5|34559.5|34709.5|34559.5|34706.7|34556.7|19
1624898400000|2021-06-28 16:40:00|34711.1|34561.1|34714.5|34564.5|34717.1|34567.1|34711.1|34561.1|30
1624898410000|2021-06-28 16:40:10|34717.8|34567.8|34715.1|34565.1|34717.8|34567.8|34712.7|34562.7|25
1624898420000|2021-06-28 16:40:20|34715.4|34565.4|34716.9|34566.9|34717.8|34567.8|34715.4|34565.4|11
1624898430000|2021-06-28 16:40:30|34716.8|34566.8|34712.3|34562.3|34716.8|34566.8|34709.8|34559.8|25
1624898440000|2021-06-28 16:40:40|34711.8|34561.8|34720.1|34570.1|34722.4|34572.4|34711.3|34561.3|19
1624898450000|2021-06-28 16:40:50|34719.8|34569.8|34726.7|34576.7|34727|34577|34719.2|34569.2|23
1624898460000|2021-06-28 16:41:00|34727.3|34577.3|34724|34574|34727.9|34577.9|34720|34570|25
1624898470000|2021-06-28 16:41:10|34721|34571|34721.2|34571.2|34722.3|34572.3|34720.3|34570.3|21
1624898480000|2021-06-28 16:41:20|34721.3|34571.3|34735.1|34585.1|34735.5|34585.5|34721.3|34571.3|26
1624898490000|2021-06-28 16:41:30|34735.8|34585.8|34731.3|34581.3|34736.9|34586.9|34729|34579|26
1624898500000|2021-06-28 16:41:40|34730.9|34580.9|34724.4|34574.4|34734.3|34584.3|34723.6|34573.6|17
1624898510000|2021-06-28 16:41:50|34722|34572|34731|34581|34731|34581|34719.2|34569.2|26
1624898520000|2021-06-28 16:42:00|34730.9|34580.9|34731.4|34581.4|34733.3|34583.3|34728|34578|29
1624898530000|2021-06-28 16:42:10|34730.9|34580.9|34733.2|34583.2|34734|34584|34727|34577|33
1624898540000|2021-06-28 16:42:20|34733.4|34583.4|34729.8|34579.8|34735|34585|34729.6|34579.6|23
1624898550000|2021-06-28 16:42:30|34730.1|34580.1|34737.9|34587.9|34740.6|34590.6|34730.1|34580.1|33
1624898560000|2021-06-28 16:42:40|34739.1|34589.1|34719.3|34569.3|34743.7|34593.7|34719.3|34569.3|35
1624898570000|2021-06-28 16:42:50|34718|34568|34710|34560|34718|34568|34709.3|34559.3|30
1624898580000|2021-06-28 16:43:00|34709.9|34559.9|34698.7|34548.7|34713.9|34563.9|34698.7|34548.7|16
1624898590000|2021-06-28 16:43:10|34698.6|34548.6|34707.7|34557.7|34715.7|34565.7|34682.1|34532.1|28
1624898600000|2021-06-28 16:43:20|34704.1|34554.1|34681.5|34531.5|34712.2|34562.2|34681.5|34531.5|21
1624898610000|2021-06-28 16:43:30|34702.5|34552.5|34676.6|34526.6|34707.6|34557.6|34673.2|34523.2|24
1624898620000|2021-06-28 16:43:40|34677|34527|34676.8|34526.8|34692.3|34542.3|34676.8|34526.8|32
1624898630000|2021-06-28 16:43:50|34679.4|34529.4|34665.4|34515.4|34679.4|34529.4|34664.3|34514.3|24
1624898640000|2021-06-28 16:44:00|34663.9|34513.9|34663.1|34513.1|34666|34516|34663|34513|22
1624898650000|2021-06-28 16:44:10|34662.1|34512.1|34653.4|34503.4|34663|34513|34652.8|34502.8|23
1624898660000|2021-06-28 16:44:20|34653.8|34503.8|34654.4|34504.4|34654.4|34504.4|34652|34502|20
1624898670000|2021-06-28 16:44:30|34655.5|34505.5|34652.9|34502.9|34655.6|34505.6|34650.4|34500.4|22
1624898680000|2021-06-28 16:44:40|34654.3|34504.3|34653.7|34503.7|34659.3|34509.3|34652.9|34502.9|18
1624898690000|2021-06-28 16:44:50|34653.6|34503.6|34635.4|34485.4|34653.8|34503.8|34615|34465|37
1624898700000|2021-06-28 16:45:00|34633.9|34483.9|34650.4|34500.4|34651.7|34501.7|34632.1|34482.1|27
1624898710000|2021-06-28 16:45:10|34651.3|34501.3|34658.2|34508.2|34661.5|34511.5|34651.3|34501.3|22
1624898720000|2021-06-28 16:45:20|34657.5|34507.5|34669.8|34519.8|34669.8|34519.8|34655.1|34505.1|28
1624898730000|2021-06-28 16:45:30|34668.6|34518.6|34674.7|34524.7|34674.7|34524.7|34668.6|34518.6|18
1624898740000|2021-06-28 16:45:40|34675.8|34525.8|34674.5|34524.5|34675.8|34525.8|34670.9|34520.9|21
1624898750000|2021-06-28 16:45:50|34675.7|34525.7|34676.2|34526.2|34676.2|34526.2|34673.3|34523.3|13
1624898760000|2021-06-28 16:46:00|34675.7|34525.7|34676.9|34526.9|34685.5|34535.5|34671|34521|15
1624898770000|2021-06-28 16:46:10|34674.6|34524.6|34678.2|34528.2|34678.2|34528.2|34671.3|34521.3|17
1624898780000|2021-06-28 16:46:20|34675.8|34525.8|34679.2|34529.2|34680.1|34530.1|34675.4|34525.4|17
1624898790000|2021-06-28 16:46:30|34679.7|34529.7|34689.8|34539.8|34690|34540|34679.7|34529.7|24
1624898800000|2021-06-28 16:46:40|34690|34540|34689|34539|34690|34540|34683|34533|31
1624898810000|2021-06-28 16:46:50|34689.2|34539.2|34693.4|34543.4|34693.4|34543.4|34689.1|34539.1|28
1624898820000|2021-06-28 16:47:00|34696.3|34546.3|34692.4|34542.4|34700.5|34550.5|34687.3|34537.3|36
1624898830000|2021-06-28 16:47:10|34691.7|34541.7|34675.1|34525.1|34691.7|34541.7|34671.1|34521.1|37
1624898840000|2021-06-28 16:47:20|34676|34526|34691.4|34541.4|34692.7|34542.7|34673.7|34523.7|33
1624898850000|2021-06-28 16:47:30|34690.5|34540.5|34701.6|34551.6|34701.9|34551.9|34689|34539|32
1624898860000|2021-06-28 16:47:40|34701.7|34551.7|34694.5|34544.5|34701.7|34551.7|34692.7|34542.7|33
1624898870000|2021-06-28 16:47:50|34695|34545|34678.4|34528.4|34695|34545|34678.4|34528.4|35
1624898880000|2021-06-28 16:48:00|34678.5|34528.5|34686.7|34536.7|34690.9|34540.9|34677.9|34527.9|28
1624898890000|2021-06-28 16:48:10|34689.5|34539.5|34697.7|34547.7|34698.6|34548.6|34689.5|34539.5|19
1624898900000|2021-06-28 16:48:20|34697.4|34547.4|34699.3|34549.3|34704.3|34554.3|34695.6|34545.6|22
1624898910000|2021-06-28 16:48:30|34698.8|34548.8|34686.3|34536.3|34700.1|34550.1|34685.4|34535.4|26
1624898920000|2021-06-28 16:48:40|34686.2|34536.2|34682.5|34532.5|34690.9|34540.9|34682.4|34532.4|22
1624898930000|2021-06-28 16:48:50|34681.9|34531.9|34680.2|34530.2|34683|34533|34680.2|34530.2|22
1624898940000|2021-06-28 16:49:00|34680.5|34530.5|34695.2|34545.2|34697.5|34547.5|34679.9|34529.9|29
1624898950000|2021-06-28 16:49:10|34697.4|34547.4|34697.3|34547.3|34700.6|34550.6|34695.9|34545.9|26
1624898960000|2021-06-28 16:49:20|34696.4|34546.4|34696|34546|34698.2|34548.2|34692.3|34542.3|26
1624898970000|2021-06-28 16:49:30|34697.4|34547.4|34683.2|34533.2|34697.4|34547.4|34681.9|34531.9|23
1624898980000|2021-06-28 16:49:40|34684.3|34534.3|34686.3|34536.3|34696.5|34546.5|34682.4|34532.4|33
1624898990000|2021-06-28 16:49:50|34687.6|34537.6|34693.8|34543.8|34702|34552|34684.8|34534.8|30
1624899000000|2021-06-28 16:50:00|34693.3|34543.3|34693.9|34543.9|34695.3|34545.3|34690.8|34540.8|25
1624899010000|2021-06-28 16:50:10|34692.7|34542.7|34688.4|34538.4|34692.7|34542.7|34684.9|34534.9|30
1624899020000|2021-06-28 16:50:20|34690.2|34540.2|34684.8|34534.8|34696.7|34546.7|34684.8|34534.8|29
1624899030000|2021-06-28 16:50:30|34684.7|34534.7|34686.7|34536.7|34688.6|34538.6|34683.8|34533.8|30
1624899040000|2021-06-28 16:50:40|34686.9|34536.9|34690.6|34540.6|34696|34546|34686.9|34536.9|25
1624899050000|2021-06-28 16:50:50|34687.6|34537.6|34688.5|34538.5|34690.6|34540.6|34682.8|34532.8|30
1624899060000|2021-06-28 16:51:00|34688.8|34538.8|34701.2|34551.2|34706.7|34556.7|34688.8|34538.8|23
1624899070000|2021-06-28 16:51:10|34700.9|34550.9|34705.1|34555.1|34706.3|34556.3|34700.9|34550.9|18
1624899080000|2021-06-28 16:51:20|34706.4|34556.4|34718.9|34568.9|34718.9|34568.9|34706.4|34556.4|27
1624899090000|2021-06-28 16:51:30|34718.6|34568.6|34728.1|34578.1|34728.1|34578.1|34716.9|34566.9|25
1624899100000|2021-06-28 16:51:40|34728.2|34578.2|34715.1|34565.1|34728.2|34578.2|34714.5|34564.5|26
1624899110000|2021-06-28 16:51:50|34715.9|34565.9|34717.8|34567.8|34725.2|34575.2|34715.9|34565.9|28
1624899120000|2021-06-28 16:52:00|34717.6|34567.6|34722.1|34572.1|34724.9|34574.9|34713.5|34563.5|24
1624899130000|2021-06-28 16:52:10|34722.5|34572.5|34717.7|34567.7|34722.5|34572.5|34717.3|34567.3|18
1624899140000|2021-06-28 16:52:20|34722.3|34572.3|34720.7|34570.7|34726.3|34576.3|34720.7|34570.7|26
1624899150000|2021-06-28 16:52:30|34721.8|34571.8|34735.6|34585.6|34737.5|34587.5|34718.1|34568.1|25
1624899160000|2021-06-28 16:52:40|34735.3|34585.3|34747.5|34597.5|34747.6|34597.6|34735.3|34585.3|21
1624899170000|2021-06-28 16:52:50|34746.4|34596.4|34747.3|34597.3|34748.2|34598.2|34739.8|34589.8|26
1624899180000|2021-06-28 16:53:00|34745.4|34595.4|34725.2|34575.2|34746.4|34596.4|34721.4|34571.4|27
1624899190000|2021-06-28 16:53:10|34725.1|34575.1|34724.7|34574.7|34729.1|34579.1|34724.5|34574.5|27
1624899200000|2021-06-28 16:53:20|34724|34574|34726.9|34576.9|34727.6|34577.6|34722.1|34572.1|22
1624899210000|2021-06-28 16:53:30|34727.1|34577.1|34712.7|34562.7|34728.7|34578.7|34712.7|34562.7|22
1624899220000|2021-06-28 16:53:40|34712.2|34562.2|34705.1|34555.1|34715.4|34565.4|34705.1|34555.1|19
1624899230000|2021-06-28 16:53:50|34708.1|34558.1|34712.3|34562.3|34713.1|34563.1|34705.1|34555.1|18
1624899240000|2021-06-28 16:54:00|34712.6|34562.6|34710.6|34560.6|34712.6|34562.6|34709.8|34559.8|22
1624899250000|2021-06-28 16:54:10|34712.3|34562.3|34715|34565|34715.6|34565.6|34709.9|34559.9|25
1624899260000|2021-06-28 16:54:20|34714.2|34564.2|34718.1|34568.1|34718.1|34568.1|34713.7|34563.7|24
1624899270000|2021-06-28 16:54:30|34718.4|34568.4|34714.3|34564.3|34720.8|34570.8|34713.8|34563.8|26
1624899280000|2021-06-28 16:54:40|34709.8|34559.8|34705.7|34555.7|34713.4|34563.4|34705|34555|35
1624899290000|2021-06-28 16:54:50|34706.9|34556.9|34701.8|34551.8|34707|34557|34701.5|34551.5|28
1624899300000|2021-06-28 16:55:00|34700|34550|34695.2|34545.2|34703.1|34553.1|34693.1|34543.1|27
1624899310000|2021-06-28 16:55:10|34694|34544|34690.6|34540.6|34694.4|34544.4|34687.4|34537.4|25
1624899320000|2021-06-28 16:55:20|34690.5|34540.5|34704.1|34554.1|34705.2|34555.2|34690.5|34540.5|32
1624899330000|2021-06-28 16:55:30|34702.9|34552.9|34701|34551|34702.9|34552.9|34701|34551|27
1624899340000|2021-06-28 16:55:40|34701.2|34551.2|34702.7|34552.7|34705|34555|34701|34551|18
1624899350000|2021-06-28 16:55:50|34702.3|34552.3|34699|34549|34704.4|34554.4|34699|34549|19
1624899360000|2021-06-28 16:56:00|34699.5|34549.5|34723.3|34573.3|34724.2|34574.2|34699.5|34549.5|23
1624899370000|2021-06-28 16:56:10|34721.3|34571.3|34713.2|34563.2|34722.2|34572.2|34709.7|34559.7|28
1624899380000|2021-06-28 16:56:20|34716|34566|34725.9|34575.9|34726.3|34576.3|34715.8|34565.8|28
1624899390000|2021-06-28 16:56:30|34726.9|34576.9|34741.7|34591.7|34741.7|34591.7|34725.6|34575.6|29
1624899400000|2021-06-28 16:56:40|34741.8|34591.8|34738.4|34588.4|34743.7|34593.7|34733.8|34583.8|39
1624899410000|2021-06-28 16:56:50|34738|34588|34737.3|34587.3|34745.5|34595.5|34735.2|34585.2|30
1624899420000|2021-06-28 16:57:00|34737.8|34587.8|34735.4|34585.4|34739.5|34589.5|34734.7|34584.7|26
1624899430000|2021-06-28 16:57:10|34735.9|34585.9|34722.5|34572.5|34736.5|34586.5|34718.9|34568.9|28
1624899440000|2021-06-28 16:57:20|34722.2|34572.2|34721.4|34571.4|34723.9|34573.9|34717.5|34567.5|24
1624899450000|2021-06-28 16:57:30|34719.5|34569.5|34727.6|34577.6|34736.1|34586.1|34719.4|34569.4|32
1624899460000|2021-06-28 16:57:40|34726.7|34576.7|34728.7|34578.7|34728.9|34578.9|34725.8|34575.8|19
1624899470000|2021-06-28 16:57:50|34728.6|34578.6|34719.3|34569.3|34728.6|34578.6|34716.1|34566.1|18
1624899480000|2021-06-28 16:58:00|34718.1|34568.1|34725.4|34575.4|34728.8|34578.8|34718.1|34568.1|18
1624899490000|2021-06-28 16:58:10|34725.9|34575.9|34723.7|34573.7|34726.4|34576.4|34715.2|34565.2|23
1624899500000|2021-06-28 16:58:20|34724.2|34574.2|34724.3|34574.3|34724.3|34574.3|34721|34571|8
1624899510000|2021-06-28 16:58:30|34721.9|34571.9|34721.1|34571.1|34723.3|34573.3|34720.3|34570.3|16
1624899520000|2021-06-28 16:58:40|34721.6|34571.6|34719.8|34569.8|34725.5|34575.5|34719.8|34569.8|20
1624899530000|2021-06-28 16:58:50|34719.7|34569.7|34717.9|34567.9|34721.1|34571.1|34716.4|34566.4|22
1624899540000|2021-06-28 16:59:00|34717.7|34567.7|34723|34573|34723|34573|34717.5|34567.5|14
1624899550000|2021-06-28 16:59:10|34725.7|34575.7|34731.8|34581.8|34736.1|34586.1|34725.7|34575.7|17
1624899560000|2021-06-28 16:59:20|34730.4|34580.4|34721.4|34571.4|34730.6|34580.6|34718.8|34568.8|31
1624899570000|2021-06-28 16:59:30|34722.1|34572.1|34723.1|34573.1|34727.7|34577.7|34721.3|34571.3|31
1624899580000|2021-06-28 16:59:40|34723.3|34573.3|34725.3|34575.3|34727.1|34577.1|34721.4|34571.4|35
1624899590000|2021-06-28 16:59:50|34725.5|34575.5|34728.3|34578.3|34728.6|34578.6|34722.2|34572.2|25
1624899600000|2021-06-28 17:00:00|34726.8|34576.8|34723.7|34573.7|34727.3|34577.3|34721.5|34571.5|27
1624899610000|2021-06-28 17:00:10|34723.4|34573.4|34721.7|34571.7|34723.6|34573.6|34721.3|34571.3|7
1624899620000|2021-06-28 17:00:20|34720.9|34570.9|34717.2|34567.2|34720.9|34570.9|34717.2|34567.2|9
1624899630000|2021-06-28 17:00:30|34715|34565|34702.1|34552.1|34715|34565|34702.1|34552.1|20
1624899640000|2021-06-28 17:00:40|34702.2|34552.2|34697.2|34547.2|34702.2|34552.2|34696.4|34546.4|29
1624899650000|2021-06-28 17:00:50|34696.8|34546.8|34705.5|34555.5|34708.3|34558.3|34694.7|34544.7|31
1624899660000|2021-06-28 17:01:00|34707.7|34557.7|34702.9|34552.9|34709.8|34559.8|34702.9|34552.9|33
1624899670000|2021-06-28 17:01:10|34702.7|34552.7|34698.5|34548.5|34702.7|34552.7|34698.2|34548.2|28
1624899680000|2021-06-28 17:01:20|34698.6|34548.6|34699.3|34549.3|34699.5|34549.5|34698.2|34548.2|30
1624899690000|2021-06-28 17:01:30|34699.6|34549.6|34701.4|34551.4|34702.2|34552.2|34699.6|34549.6|25
1624899700000|2021-06-28 17:01:40|34701.7|34551.7|34711.9|34561.9|34714.3|34564.3|34701.7|34551.7|21
1624899710000|2021-06-28 17:01:50|34713.6|34563.6|34712.8|34562.8|34713.6|34563.6|34711.3|34561.3|19
1624899720000|2021-06-28 17:02:00|34712.5|34562.5|34718.1|34568.1|34718.6|34568.6|34711.2|34561.2|26
1624899730000|2021-06-28 17:02:10|34721.3|34571.3|34721.6|34571.6|34722|34572|34718.1|34568.1|21
1624899740000|2021-06-28 17:02:20|34721.5|34571.5|34718.6|34568.6|34721.5|34571.5|34717.5|34567.5|16
1624899750000|2021-06-28 17:02:30|34719.6|34569.6|34721.4|34571.4|34721.4|34571.4|34718.2|34568.2|16
1624899760000|2021-06-28 17:02:40|34724.2|34574.2|34744.9|34594.9|34747.4|34597.4|34724.2|34574.2|28
1624899770000|2021-06-28 17:02:50|34746|34596|34744.9|34594.9|34748.1|34598.1|34741.5|34591.5|32
1624899780000|2021-06-28 17:03:00|34745.9|34595.9|34739.8|34589.8|34746|34596|34736.9|34586.9|31
1624899790000|2021-06-28 17:03:10|34739.6|34589.6|34753.9|34603.9|34753.9|34603.9|34735.7|34585.7|25
1624899800000|2021-06-28 17:03:20|34752.2|34602.2|34739.4|34589.4|34752.2|34602.2|34739.4|34589.4|32
1624899810000|2021-06-28 17:03:30|34738.9|34588.9|34739.9|34589.9|34740.5|34590.5|34732.7|34582.7|31
1624899820000|2021-06-28 17:03:40|34740.2|34590.2|34747.7|34597.7|34747.7|34597.7|34739.5|34589.5|24
1624899830000|2021-06-28 17:03:50|34745.5|34595.5|34731.5|34581.5|34745.6|34595.6|34729.5|34579.5|27
1624899840000|2021-06-28 17:04:00|34733.7|34583.7|34725.4|34575.4|34735.4|34585.4|34724.6|34574.6|26
1624899850000|2021-06-28 17:04:10|34725|34575|34710.4|34560.4|34725|34575|34709.6|34559.6|34
1624899860000|2021-06-28 17:04:20|34710.3|34560.3|34707.2|34557.2|34710.8|34560.8|34707.2|34557.2|31
1624899870000|2021-06-28 17:04:30|34707.3|34557.3|34707.5|34557.5|34709|34559|34704.1|34554.1|27
1624899880000|2021-06-28 17:04:40|34707.3|34557.3|34701.4|34551.4|34707.6|34557.6|34701.4|34551.4|17
1624899890000|2021-06-28 17:04:50|34701.5|34551.5|34701.1|34551.1|34702.9|34552.9|34700|34550|9
1624899900000|2021-06-28 17:05:00|34699.8|34549.8|34713.2|34563.2|34715.7|34565.7|34699.8|34549.8|27
1624899910000|2021-06-28 17:05:10|34712.9|34562.9|34716.2|34566.2|34717.3|34567.3|34712.9|34562.9|17
1624899920000|2021-06-28 17:05:20|34716|34566|34686.8|34536.8|34716.4|34566.4|34686.8|34536.8|27
1624899930000|2021-06-28 17:05:30|34687.3|34537.3|34674.9|34524.9|34687.3|34537.3|34674.4|34524.4|34
1624899940000|2021-06-28 17:05:40|34676.9|34526.9|34659.5|34509.5|34676.9|34526.9|34659.5|34509.5|29
1624899950000|2021-06-28 17:05:50|34659.4|34509.4|34662.2|34512.2|34662.2|34512.2|34654.6|34504.6|35
1624899960000|2021-06-28 17:06:00|34662.1|34512.1|34662.6|34512.6|34663.1|34513.1|34659.5|34509.5|26
1624899970000|2021-06-28 17:06:10|34662.3|34512.3|34660.8|34510.8|34662.6|34512.6|34660.5|34510.5|16
1624899980000|2021-06-28 17:06:20|34660.4|34510.4|34656.6|34506.6|34660.4|34510.4|34649.6|34499.6|22
1624899990000|2021-06-28 17:06:30|34656.7|34506.7|34656.1|34506.1|34658.4|34508.4|34652.1|34502.1|30
1624900000000|2021-06-28 17:06:40|34655.4|34505.4|34654.6|34504.6|34655.7|34505.7|34651.8|34501.8|29
1624900010000|2021-06-28 17:06:50|34654.7|34504.7|34664.6|34514.6|34669.2|34519.2|34654.1|34504.1|29
1624900020000|2021-06-28 17:07:00|34664.1|34514.1|34679.9|34529.9|34679.9|34529.9|34662.3|34512.3|17
1624900030000|2021-06-28 17:07:10|34680.6|34530.6|34679.2|34529.2|34690.9|34540.9|34679|34529|28
1624900040000|2021-06-28 17:07:20|34679|34529|34693.2|34543.2|34693.2|34543.2|34672.4|34522.4|35
1624900050000|2021-06-28 17:07:30|34691.6|34541.6|34694.2|34544.2|34696.8|34546.8|34689.2|34539.2|28
1624900060000|2021-06-28 17:07:40|34694.3|34544.3|34695.9|34545.9|34696.1|34546.1|34689.7|34539.7|31
1624900070000|2021-06-28 17:07:50|34695.8|34545.8|34695.8|34545.8|34695.8|34545.8|34692.2|34542.2|7
1624900080000|2021-06-28 17:08:00|34693.9|34543.9|34695.8|34545.8|34695.8|34545.8|34689.3|34539.3|9
1624900090000|2021-06-28 17:08:10|34701.9|34551.9|34711.1|34561.1|34711.2|34561.2|34701.9|34551.9|14
1624900100000|2021-06-28 17:08:20|34711.2|34561.2|34697.7|34547.7|34714.8|34564.8|34697.7|34547.7|25
1624900110000|2021-06-28 17:08:30|34697|34547|34677|34527|34697.6|34547.6|34677|34527|25
1624900120000|2021-06-28 17:08:40|34675.8|34525.8|34671.1|34521.1|34676.6|34526.6|34664.7|34514.7|35
1624900130000|2021-06-28 17:08:50|34669.7|34519.7|34668.2|34518.2|34671.1|34521.1|34659.9|34509.9|28
1624900140000|2021-06-28 17:09:00|34676.5|34526.5|34684.9|34534.9|34685.3|34535.3|34665.4|34515.4|21
1624900150000|2021-06-28 17:09:10|34685|34535|34674.8|34524.8|34685.2|34535.2|34674.8|34524.8|27
1624900160000|2021-06-28 17:09:20|34674.5|34524.5|34669.6|34519.6|34674.6|34524.6|34666.4|34516.4|27
1624900170000|2021-06-28 17:09:30|34669.1|34519.1|34666.8|34516.8|34680.2|34530.2|34664.2|34514.2|27
1624900180000|2021-06-28 17:09:40|34667.2|34517.2|34665.2|34515.2|34669.8|34519.8|34665.1|34515.1|25
1624900190000|2021-06-28 17:09:50|34660|34510|34673.9|34523.9|34674.1|34524.1|34658.9|34508.9|29
1624900200000|2021-06-28 17:10:00|34673.8|34523.8|34663.6|34513.6|34673.8|34523.8|34662.4|34512.4|31
1624900210000|2021-06-28 17:10:10|34662.2|34512.2|34661.2|34511.2|34666.5|34516.5|34661.2|34511.2|28
1624900220000|2021-06-28 17:10:20|34660.9|34510.9|34667.9|34517.9|34668.2|34518.2|34659.1|34509.1|31
1624900230000|2021-06-28 17:10:30|34668.2|34518.2|34664.6|34514.6|34668.2|34518.2|34660|34510|24
1624900240000|2021-06-28 17:10:40|34664.7|34514.7|34655.8|34505.8|34664.7|34514.7|34651.1|34501.1|35
1624900250000|2021-06-28 17:10:50|34654.7|34504.7|34659.7|34509.7|34662.9|34512.9|34651.7|34501.7|35
1624900260000|2021-06-28 17:11:00|34660|34510|34659|34509|34663|34513|34656.8|34506.8|24
1624900270000|2021-06-28 17:11:10|34659.5|34509.5|34638.3|34488.3|34659.5|34509.5|34638.2|34488.2|32
1624900280000|2021-06-28 17:11:20|34637.6|34487.6|34632.7|34482.7|34637.8|34487.8|34631.1|34481.1|17
1624900290000|2021-06-28 17:11:30|34630.3|34480.3|34633.8|34483.8|34633.8|34483.8|34630.3|34480.3|19
1624900300000|2021-06-28 17:11:40|34633.3|34483.3|34630.9|34480.9|34634.4|34484.4|34628.8|34478.8|32
1624900310000|2021-06-28 17:11:50|34631|34481|34644.4|34494.4|34644.4|34494.4|34630.2|34480.2|28
1624900320000|2021-06-28 17:12:00|34644.2|34494.2|34646.4|34496.4|34653.5|34503.5|34643.9|34493.9|34
1624900330000|2021-06-28 17:12:10|34648.5|34498.5|34636.3|34486.3|34649.1|34499.1|34635.3|34485.3|33
1624900340000|2021-06-28 17:12:20|34635.5|34485.5|34646.2|34496.2|34649.2|34499.2|34635.5|34485.5|19
1624900350000|2021-06-28 17:12:30|34645.6|34495.6|34644|34494|34649.8|34499.8|34635.9|34485.9|29
1624900360000|2021-06-28 17:12:40|34643.9|34493.9|34646.3|34496.3|34646.4|34496.4|34635|34485|25
1624900370000|2021-06-28 17:12:50|34647.1|34497.1|34635.5|34485.5|34648.7|34498.7|34634.3|34484.3|37
1624900380000|2021-06-28 17:13:00|34637.2|34487.2|34639.5|34489.5|34648.2|34498.2|34637.2|34487.2|27
1624900390000|2021-06-28 17:13:10|34639.2|34489.2|34631.7|34481.7|34641|34491|34629.4|34479.4|28
1624900400000|2021-06-28 17:13:20|34631.6|34481.6|34628.6|34478.6|34631.6|34481.6|34627.1|34477.1|20
1624900410000|2021-06-28 17:13:30|34629.4|34479.4|34641.4|34491.4|34641.4|34491.4|34628.9|34478.9|19
1624900420000|2021-06-28 17:13:40|34641.8|34491.8|34626.7|34476.7|34642.7|34492.7|34626.7|34476.7|34
1624900430000|2021-06-28 17:13:50|34626.3|34476.3|34625.6|34475.6|34626.3|34476.3|34622.5|34472.5|26
1624900440000|2021-06-28 17:14:00|34623.3|34473.3|34628.6|34478.6|34629.6|34479.6|34621.5|34471.5|28
1624900450000|2021-06-28 17:14:10|34628.9|34478.9|34617.8|34467.8|34629.5|34479.5|34617.3|34467.3|22
1624900460000|2021-06-28 17:14:20|34618.6|34468.6|34631.5|34481.5|34633.1|34483.1|34618.2|34468.2|26
1624900470000|2021-06-28 17:14:30|34632.4|34482.4|34617.3|34467.3|34632.4|34482.4|34616.1|34466.1|27
1624900480000|2021-06-28 17:14:40|34617.9|34467.9|34617.7|34467.7|34626.9|34476.9|34616.2|34466.2|28
1624900490000|2021-06-28 17:14:50|34617.6|34467.6|34618.9|34468.9|34618.9|34468.9|34616.4|34466.4|24
1624900500000|2021-06-28 17:15:00|34617.6|34467.6|34600.1|34450.1|34617.8|34467.8|34600.1|34450.1|28
1624900510000|2021-06-28 17:15:10|34600.6|34450.6|34630.1|34480.1|34631.1|34481.1|34600.6|34450.6|38
1624900520000|2021-06-28 17:15:20|34630.6|34480.6|34641|34491|34652.1|34502.1|34622.1|34472.1|35
1624900530000|2021-06-28 17:15:30|34638.2|34488.2|34646.7|34496.7|34648|34498|34636.5|34486.5|23
1624900540000|2021-06-28 17:15:40|34644.7|34494.7|34639.9|34489.9|34646.1|34496.1|34639.1|34489.1|20
1624900550000|2021-06-28 17:15:50|34641.4|34491.4|34628.2|34478.2|34643.2|34493.2|34628.2|34478.2|21
1624900560000|2021-06-28 17:16:00|34630.1|34480.1|34652.1|34502.1|34652.4|34502.4|34630.1|34480.1|30
1624900570000|2021-06-28 17:16:10|34650.9|34500.9|34664.7|34514.7|34664.9|34514.9|34649.9|34499.9|22
1624900580000|2021-06-28 17:16:20|34664.9|34514.9|34669.2|34519.2|34676.2|34526.2|34664.9|34514.9|21
1624900590000|2021-06-28 17:16:30|34676.5|34526.5|34677.1|34527.1|34678.1|34528.1|34671|34521|35
1624900600000|2021-06-28 17:16:40|34677.4|34527.4|34704.5|34554.5|34710.2|34560.2|34676.8|34526.8|27
1624900610000|2021-06-28 17:16:50|34704.4|34554.4|34697|34547|34711.6|34561.6|34695.6|34545.6|37
1624900620000|2021-06-28 17:17:00|34696.6|34546.6|34703.3|34553.3|34707.7|34557.7|34696.1|34546.1|36
1624900630000|2021-06-28 17:17:10|34704.9|34554.9|34702.8|34552.8|34705.7|34555.7|34701.7|34551.7|29
1624900640000|2021-06-28 17:17:20|34701.8|34551.8|34693.6|34543.6|34702.9|34552.9|34691.4|34541.4|37
1624900650000|2021-06-28 17:17:30|34693.4|34543.4|34696.2|34546.2|34697.6|34547.6|34691.2|34541.2|27
1624900660000|2021-06-28 17:17:40|34696.1|34546.1|34698.7|34548.7|34698.7|34548.7|34694|34544|29
1624900670000|2021-06-28 17:17:50|34699|34549|34739.9|34589.9|34742.1|34592.1|34696.8|34546.8|25
1624900680000|2021-06-28 17:18:00|34741.9|34591.9|34733.9|34583.9|34742.8|34592.8|34729.1|34579.1|31
1624900690000|2021-06-28 17:18:10|34734|34584|34724.8|34574.8|34736.1|34586.1|34723.8|34573.8|30
1624900700000|2021-06-28 17:18:20|34721.8|34571.8|34727.7|34577.7|34728.6|34578.6|34721.8|34571.8|22
1624900710000|2021-06-28 17:18:30|34727.6|34577.6|34731.7|34581.7|34731.7|34581.7|34724.9|34574.9|30
1624900720000|2021-06-28 17:18:40|34731.6|34581.6|34705.7|34555.7|34738|34588|34704.6|34554.6|29
1624900730000|2021-06-28 17:18:50|34705.6|34555.6|34688.2|34538.2|34705.6|34555.6|34688.2|34538.2|23
1624900740000|2021-06-28 17:19:00|34683.9|34533.9|34641.8|34491.8|34683.9|34533.9|34640.5|34490.5|35
1624900750000|2021-06-28 17:19:10|34640.8|34490.8|34643.8|34493.8|34643.9|34493.9|34635.7|34485.7|29
1624900760000|2021-06-28 17:19:20|34643.3|34493.3|34630.4|34480.4|34643.3|34493.3|34630.4|34480.4|31
1624900770000|2021-06-28 17:19:30|34630.3|34480.3|34530.7|34380.7|34630.3|34480.3|34526.8|34376.8|39
1624900780000|2021-06-28 17:19:40|34535.9|34385.9|34558.7|34408.7|34561.1|34411.1|34535.9|34385.9|37
1624900790000|2021-06-28 17:19:50|34559.7|34409.7|34551.9|34401.9|34565.4|34415.4|34551|34401|34
1624900800000|2021-06-28 17:20:00|34551.5|34401.5|34572.2|34422.2|34572.5|34422.5|34551.1|34401.1|32
1624900810000|2021-06-28 17:20:10|34571.6|34421.6|34592.7|34442.7|34592.7|34442.7|34565.5|34415.5|27
1624900820000|2021-06-28 17:20:20|34597.5|34447.5|34596.3|34446.3|34597.9|34447.9|34581.2|34431.2|26
1624900830000|2021-06-28 17:20:30|34596.5|34446.5|34617.4|34467.4|34617.4|34467.4|34588.2|34438.2|18
1624900840000|2021-06-28 17:20:40|34619.4|34469.4|34628.1|34478.1|34629.8|34479.8|34597.1|34447.1|18
1624900850000|2021-06-28 17:20:50|34630|34480|34629.3|34479.3|34631|34481|34626.9|34476.9|20
1624900860000|2021-06-28 17:21:00|34629.5|34479.5|34615.9|34465.9|34631.1|34481.1|34610.9|34460.9|27
1624900870000|2021-06-28 17:21:10|34618.4|34468.4|34613.5|34463.5|34619.7|34469.7|34605.9|34455.9|32
1624900880000|2021-06-28 17:21:20|34614.7|34464.7|34611.4|34461.4|34615.8|34465.8|34608.4|34458.4|36
1624900890000|2021-06-28 17:21:30|34611.9|34461.9|34610.2|34460.2|34612.3|34462.3|34608.1|34458.1|28
1624900900000|2021-06-28 17:21:40|34609.9|34459.9|34617.8|34467.8|34617.8|34467.8|34607.2|34457.2|29
1624900910000|2021-06-28 17:21:50|34622.5|34472.5|34624|34474|34630.2|34480.2|34622.5|34472.5|27
1624900920000|2021-06-28 17:22:00|34623.8|34473.8|34625.3|34475.3|34626.4|34476.4|34623.6|34473.6|25
1624900930000|2021-06-28 17:22:10|34625.8|34475.8|34645.4|34495.4|34645.4|34495.4|34625.3|34475.3|27
1624900940000|2021-06-28 17:22:20|34644|34494|34648|34498|34648.5|34498.5|34641.7|34491.7|32
1624900950000|2021-06-28 17:22:30|34647|34497|34603.6|34453.6|34652.5|34502.5|34598.1|34448.1|38
1624900960000|2021-06-28 17:22:40|34602.4|34452.4|34549.7|34399.7|34602.4|34452.4|34549.7|34399.7|39
1624900970000|2021-06-28 17:22:50|34550.5|34400.5|34579|34429|34584.5|34434.5|34550.5|34400.5|33
1624900980000|2021-06-28 17:23:00|34578.6|34428.6|34594.1|34444.1|34595.5|34445.5|34578.6|34428.6|36
1624900990000|2021-06-28 17:23:10|34598.7|34448.7|34597.2|34447.2|34601.7|34451.7|34591.2|34441.2|35
1624901000000|2021-06-28 17:23:20|34599.6|34449.6|34601.1|34451.1|34605.2|34455.2|34592.1|34442.1|23
1624901010000|2021-06-28 17:23:30|34601|34451|34606.8|34456.8|34606.8|34456.8|34597.6|34447.6|33
1624901020000|2021-06-28 17:23:40|34606.5|34456.5|34606.6|34456.6|34608.1|34458.1|34604.3|34454.3|13
1624901030000|2021-06-28 17:23:50|34606.4|34456.4|34616.6|34466.6|34616.6|34466.6|34606.2|34456.2|28
1624901040000|2021-06-28 17:24:00|34616.1|34466.1|34616.1|34466.1|34638.1|34488.1|34613.2|34463.2|35
1624901050000|2021-06-28 17:24:10|34615.8|34465.8|34622.2|34472.2|34633|34483|34615.3|34465.3|33
1624901060000|2021-06-28 17:24:20|34622.1|34472.1|34607.5|34457.5|34638.8|34488.8|34605.4|34455.4|29
1624901070000|2021-06-28 17:24:30|34607.3|34457.3|34608.7|34458.7|34609.6|34459.6|34600.3|34450.3|35
1624901080000|2021-06-28 17:24:40|34609.2|34459.2|34616.9|34466.9|34625.1|34475.1|34607.7|34457.7|35
1624901090000|2021-06-28 17:24:50|34617.1|34467.1|34608.5|34458.5|34623.9|34473.9|34608.5|34458.5|31
1624901100000|2021-06-28 17:25:00|34608.6|34458.6|34621.7|34471.7|34622.3|34472.3|34608.6|34458.6|29
1624901110000|2021-06-28 17:25:10|34622.7|34472.7|34626.1|34476.1|34630|34480|34622.7|34472.7|13
1624901120000|2021-06-28 17:25:20|34627.7|34477.7|34623.1|34473.1|34628.6|34478.6|34623.1|34473.1|11
1624901130000|2021-06-28 17:25:30|34624.2|34474.2|34629.1|34479.1|34632|34482|34618.2|34468.2|28
1624901140000|2021-06-28 17:25:40|34628|34478|34630.9|34480.9|34633.7|34483.7|34625.3|34475.3|24
1624901150000|2021-06-28 17:25:50|34630.8|34480.8|34627.7|34477.7|34632.8|34482.8|34625.8|34475.8|33
1624901160000|2021-06-28 17:26:00|34628.3|34478.3|34632.2|34482.2|34633.2|34483.2|34628.3|34478.3|13
1624901170000|2021-06-28 17:26:10|34637.4|34487.4|34631.4|34481.4|34639.2|34489.2|34631.4|34481.4|13
1624901180000|2021-06-28 17:26:20|34631.5|34481.5|34635.9|34485.9|34639.5|34489.5|34631.4|34481.4|10
1624901190000|2021-06-28 17:26:30|34636.2|34486.2|34572.2|34422.2|34636.2|34486.2|34572|34422|13
1624901200000|2021-06-28 17:26:40|34569.9|34419.9|34573.8|34423.8|34577.2|34427.2|34567.7|34417.7|29
1624901210000|2021-06-28 17:26:50|34576.6|34426.6|34581|34431|34583.8|34433.8|34576.6|34426.6|25
1624901220000|2021-06-28 17:27:00|34580.5|34430.5|34568.1|34418.1|34582.3|34432.3|34568.1|34418.1|33
1624901230000|2021-06-28 17:27:10|34573.3|34423.3|34554.3|34404.3|34573.3|34423.3|34554.2|34404.2|29
1624901240000|2021-06-28 17:27:20|34552.1|34402.1|34540.5|34390.5|34556.3|34406.3|34540.5|34390.5|34
1624901250000|2021-06-28 17:27:30|34541.6|34391.6|34548.9|34398.9|34549.7|34399.7|34541.6|34391.6|32
1624901260000|2021-06-28 17:27:40|34548.6|34398.6|34572.2|34422.2|34584.1|34434.1|34548.6|34398.6|30
1624901270000|2021-06-28 17:27:50|34571.1|34421.1|34567.4|34417.4|34575.9|34425.9|34563.9|34413.9|36
1624901280000|2021-06-28 17:28:00|34567|34417|34588|34438|34588|34438|34566.3|34416.3|33
1624901290000|2021-06-28 17:28:10|34589.7|34439.7|34583.9|34433.9|34589.7|34439.7|34582.4|34432.4|30
1624901300000|2021-06-28 17:28:20|34582.5|34432.5|34579.2|34429.2|34588.3|34438.3|34579.2|34429.2|23
1624901310000|2021-06-28 17:28:30|34578.9|34428.9|34588.3|34438.3|34588.3|34438.3|34578.5|34428.5|21
1624901320000|2021-06-28 17:28:40|34588.4|34438.4|34588.9|34438.9|34593.8|34443.8|34587|34437|28
1624901330000|2021-06-28 17:28:50|34590.4|34440.4|34586.7|34436.7|34590.8|34440.8|34582.7|34432.7|21
1624901340000|2021-06-28 17:29:00|34586.4|34436.4|34581|34431|34591.5|34441.5|34581|34431|28
1624901350000|2021-06-28 17:29:10|34576.3|34426.3|34566.2|34416.2|34576.3|34426.3|34563.1|34413.1|36
1624901360000|2021-06-28 17:29:20|34565.4|34415.4|34576.5|34426.5|34581|34431|34565.4|34415.4|36
1624901370000|2021-06-28 17:29:30|34576.1|34426.1|34572.9|34422.9|34576.2|34426.2|34572.5|34422.5|23
1624901380000|2021-06-28 17:29:40|34573.2|34423.2|34582.6|34432.6|34588.2|34438.2|34571.7|34421.7|32
1624901390000|2021-06-28 17:29:50|34581.5|34431.5|34580.1|34430.1|34582.3|34432.3|34579.6|34429.6|14
1624901400000|2021-06-28 17:30:00|34581.8|34431.8|34556.5|34406.5|34581.8|34431.8|34550|34400|29
1624901410000|2021-06-28 17:30:10|34555|34405|34528.4|34378.4|34555.9|34405.9|34524.8|34374.8|33
1624901420000|2021-06-28 17:30:20|34533.2|34383.2|34525.1|34375.1|34539|34389|34525.1|34375.1|34
1624901430000|2021-06-28 17:30:30|34526.5|34376.5|34528.4|34378.4|34537.7|34387.7|34525.6|34375.6|25
1624901440000|2021-06-28 17:30:40|34527.7|34377.7|34532.4|34382.4|34536.1|34386.1|34527.5|34377.5|22
1624901450000|2021-06-28 17:30:50|34532.7|34382.7|34473|34323|34533.4|34383.4|34472.8|34322.8|37
1624901460000|2021-06-28 17:31:00|34473.2|34323.2|34480.8|34330.8|34482|34332|34468.1|34318.1|33
1624901470000|2021-06-28 17:31:10|34480.5|34330.5|34486.7|34336.7|34499.5|34349.5|34480.1|34330.1|29
1624901480000|2021-06-28 17:31:20|34490.4|34340.4|34495.5|34345.5|34498|34348|34486.5|34336.5|28
1624901490000|2021-06-28 17:31:30|34496.5|34346.5|34491|34341|34496.5|34346.5|34486|34336|26
1624901500000|2021-06-28 17:31:40|34490.4|34340.4|34476.6|34326.6|34494.1|34344.1|34476.6|34326.6|20
1624901510000|2021-06-28 17:31:50|34477|34327|34468.9|34318.9|34477.9|34327.9|34468.5|34318.5|28
1624901520000|2021-06-28 17:32:00|34469.1|34319.1|34454.1|34304.1|34469.6|34319.6|34447.2|34297.2|28
1624901530000|2021-06-28 17:32:10|34457.4|34307.4|34454|34304|34462.1|34312.1|34445.9|34295.9|26
1624901540000|2021-06-28 17:32:20|34453.6|34303.6|34436|34286|34454.4|34304.4|34436|34286|29
1624901550000|2021-06-28 17:32:30|34435.9|34285.9|34455.1|34305.1|34466.1|34316.1|34435.9|34285.9|37
1624901560000|2021-06-28 17:32:40|34454.1|34304.1|34464.1|34314.1|34464.1|34314.1|34454.1|34304.1|26
1624901570000|2021-06-28 17:32:50|34464.6|34314.6|34462.4|34312.4|34466.3|34316.3|34460.7|34310.7|28
1624901580000|2021-06-28 17:33:00|34461.6|34311.6|34480.5|34330.5|34480.5|34330.5|34461.6|34311.6|20
1624901590000|2021-06-28 17:33:10|34477|34327|34483.7|34333.7|34489.9|34339.9|34476.6|34326.6|25
1624901600000|2021-06-28 17:33:20|34483.1|34333.1|34476|34326|34483.1|34333.1|34471.6|34321.6|34
1624901610000|2021-06-28 17:33:30|34474.3|34324.3|34484.4|34334.4|34485|34335|34474.3|34324.3|18
1624901620000|2021-06-28 17:33:40|34484.9|34334.9|34492.3|34342.3|34492.6|34342.6|34483.3|34333.3|17
1624901630000|2021-06-28 17:33:50|34492.2|34342.2|34490.4|34340.4|34492.6|34342.6|34486.8|34336.8|28
1624901640000|2021-06-28 17:34:00|34490.5|34340.5|34491.1|34341.1|34498.3|34348.3|34487|34337|28
1624901650000|2021-06-28 17:34:10|34490.8|34340.8|34491.1|34341.1|34491.1|34341.1|34488.1|34338.1|13
1624901660000|2021-06-28 17:34:20|34491.4|34341.4|34489.8|34339.8|34491.7|34341.7|34477.2|34327.2|35
1624901670000|2021-06-28 17:34:30|34490.1|34340.1|34484.4|34334.4|34490.1|34340.1|34478.9|34328.9|27
1624901680000|2021-06-28 17:34:40|34483.8|34333.8|34490.5|34340.5|34491.1|34341.1|34481.7|34331.7|31
1624901690000|2021-06-28 17:34:50|34491.1|34341.1|34491.8|34341.8|34492.7|34342.7|34486.9|34336.9|28
1624901700000|2021-06-28 17:35:00|34494.2|34344.2|34475.1|34325.1|34494.2|34344.2|34474.4|34324.4|30
1624901710000|2021-06-28 17:35:10|34474.4|34324.4|34455|34305|34474.4|34324.4|34452.1|34302.1|27
1624901720000|2021-06-28 17:35:20|34451.7|34301.7|34452.8|34302.8|34453|34303|34446.7|34296.7|26
1624901730000|2021-06-28 17:35:30|34451.9|34301.9|34443.8|34293.8|34452.9|34302.9|34442.3|34292.3|28
1624901740000|2021-06-28 17:35:40|34442.6|34292.6|34454.7|34304.7|34457.8|34307.8|34440.2|34290.2|17
1624901750000|2021-06-28 17:35:50|34456.5|34306.5|34455|34305|34460.4|34310.4|34454.4|34304.4|26
1624901760000|2021-06-28 17:36:00|34454|34304|34437.1|34287.1|34454.4|34304.4|34432.9|34282.9|29
1624901770000|2021-06-28 17:36:10|34433.6|34283.6|34433.9|34283.9|34436.4|34286.4|34426.2|34276.2|34
1624901780000|2021-06-28 17:36:20|34433.2|34283.2|34439.4|34289.4|34442|34292|34428.7|34278.7|36
1624901790000|2021-06-28 17:36:30|34439.6|34289.6|34434.7|34284.7|34439.6|34289.6|34432.3|34282.3|28
1624901800000|2021-06-28 17:36:40|34433|34283|34423.4|34273.4|34434.5|34284.5|34421.7|34271.7|23
1624901810000|2021-06-28 17:36:50|34422.8|34272.8|34420.2|34270.2|34425|34275|34420.2|34270.2|26
1624901820000|2021-06-28 17:37:00|34420.4|34270.4|34415.1|34265.1|34421.6|34271.6|34403.1|34253.1|33
1624901830000|2021-06-28 17:37:10|34414.8|34264.8|34415.6|34265.6|34422.5|34272.5|34410.6|34260.6|30
1624901840000|2021-06-28 17:37:20|34415|34265|34409.9|34259.9|34418.2|34268.2|34409.6|34259.6|37
1624901850000|2021-06-28 17:37:30|34412.5|34262.5|34412.1|34262.1|34432.4|34282.4|34405.7|34255.7|40
1624901860000|2021-06-28 17:37:40|34408.5|34258.5|34402|34252|34414.7|34264.7|34399|34249|33
1624901870000|2021-06-28 17:37:50|34407.6|34257.6|34371.7|34221.7|34407.6|34257.6|34368.3|34218.3|39
1624901880000|2021-06-28 17:38:00|34373.6|34223.6|34375.6|34225.6|34384.5|34234.5|34372.2|34222.2|30
1624901890000|2021-06-28 17:38:10|34372.8|34222.8|34378.4|34228.4|34382.3|34232.3|34372.2|34222.2|39
1624901900000|2021-06-28 17:38:20|34380.1|34230.1|34379.2|34229.2|34382.6|34232.6|34378.4|34228.4|24
1624901910000|2021-06-28 17:38:30|34378.4|34228.4|34299.5|34149.5|34380.8|34230.8|34299.5|34149.5|35
1624901920000|2021-06-28 17:38:40|34299.3|34149.3|34283|34133|34303.1|34153.1|34274|34124|30
1624901930000|2021-06-28 17:38:50|34283.8|34133.8|34302|34152|34302|34152|34277.6|34127.6|37
1624901940000|2021-06-28 17:39:00|34303.7|34153.7|34303.6|34153.6|34307|34157|34294.4|34144.4|33
1624901950000|2021-06-28 17:39:10|34302.8|34152.8|34304.6|34154.6|34308.6|34158.6|34302.2|34152.2|26
1624901960000|2021-06-28 17:39:20|34304.1|34154.1|34325.5|34175.5|34325.5|34175.5|34290.7|34140.7|34
1624901970000|2021-06-28 17:39:30|34326.8|34176.8|34294.4|34144.4|34335.7|34185.7|34282.8|34132.8|37
1624901980000|2021-06-28 17:39:40|34293.2|34143.2|34264|34114|34293.4|34143.4|34264|34114|30
1624901990000|2021-06-28 17:39:50|34263.4|34113.4|34305|34155|34305|34155|34262.7|34112.7|36
1624902000000|2021-06-28 17:40:00|34304.7|34154.7|34323.6|34173.6|34323.6|34173.6|34297.7|34147.7|25
1624902010000|2021-06-28 17:40:10|34324|34174|34336.5|34186.5|34341.9|34191.9|34324|34174|32
1624902020000|2021-06-28 17:40:20|34336.8|34186.8|34335.2|34185.2|34336.8|34186.8|34323.1|34173.1|33
1624902030000|2021-06-28 17:40:30|34334.9|34184.9|34328.7|34178.7|34340.1|34190.1|34318.8|34168.8|31
1624902040000|2021-06-28 17:40:40|34329.2|34179.2|34282.7|34132.7|34335.8|34185.8|34282.7|34132.7|39
1624902050000|2021-06-28 17:40:50|34287.6|34137.6|34277.3|34127.3|34292.3|34142.3|34275.9|34125.9|32
1624902060000|2021-06-28 17:41:00|34276.9|34126.9|34283.8|34133.8|34283.8|34133.8|34273.3|34123.3|35
1624902070000|2021-06-28 17:41:10|34286.8|34136.8|34279.3|34129.3|34290.4|34140.4|34278.4|34128.4|36
1624902080000|2021-06-28 17:41:20|34280.2|34130.2|34288.8|34138.8|34292.7|34142.7|34279.9|34129.9|26
1624902090000|2021-06-28 17:41:30|34288.6|34138.6|34290.3|34140.3|34294.9|34144.9|34288.6|34138.6|33
1624902100000|2021-06-28 17:41:40|34290.6|34140.6|34291.6|34141.6|34294.6|34144.6|34288.6|34138.6|37
1624902110000|2021-06-28 17:41:50|34291.5|34141.5|34288.5|34138.5|34291.5|34141.5|34288.4|34138.4|24
1624902120000|2021-06-28 17:42:00|34288.1|34138.1|34282.8|34132.8|34290.6|34140.6|34282.8|34132.8|24
1624902130000|2021-06-28 17:42:10|34281.4|34131.4|34223.8|34073.8|34284.6|34134.6|34213|34063|36
1624902140000|2021-06-28 17:42:20|34224.6|34074.6|34199.9|34049.9|34225.4|34075.4|34195.7|34045.7|33
1624902150000|2021-06-28 17:42:30|34208.7|34058.7|34207.9|34057.9|34227.2|34077.2|34202.6|34052.6|40
1624902160000|2021-06-28 17:42:40|34207.1|34057.1|34187.6|34037.6|34207.1|34057.1|34153.1|34003.1|36
1624902170000|2021-06-28 17:42:50|34187.7|34037.7|34192.1|34042.1|34200.8|34050.8|34182.7|34032.7|29
1624902180000|2021-06-28 17:43:00|34193.1|34043.1|34190.1|34040.1|34197.4|34047.4|34190.1|34040.1|36
1624902190000|2021-06-28 17:43:10|34191.8|34041.8|34196.5|34046.5|34196.5|34046.5|34189.2|34039.2|34
1624902200000|2021-06-28 17:43:20|34195.1|34045.1|34219.6|34069.6|34230.7|34080.7|34192.4|34042.4|37
1624902210000|2021-06-28 17:43:30|34219.7|34069.7|34208.2|34058.2|34222.2|34072.2|34202.9|34052.9|36
1624902220000|2021-06-28 17:43:40|34208.9|34058.9|34201.4|34051.4|34208.9|34058.9|34189.5|34039.5|37
1624902230000|2021-06-28 17:43:50|34202.9|34052.9|34220.4|34070.4|34222.8|34072.8|34202|34052|34
1624902240000|2021-06-28 17:44:00|34220|34070|34204.5|34054.5|34220.9|34070.9|34202.1|34052.1|30
1624902250000|2021-06-28 17:44:10|34204.6|34054.6|34224.5|34074.5|34226.7|34076.7|34204.6|34054.6|34
1624902260000|2021-06-28 17:44:20|34229|34079|34247.7|34097.7|34247.7|34097.7|34218.5|34068.5|34
1624902270000|2021-06-28 17:44:30|34250.8|34100.8|34261|34111|34263.3|34113.3|34248.7|34098.7|34
1624902280000|2021-06-28 17:44:40|34260.6|34110.6|34237.2|34087.2|34266.8|34116.8|34237.2|34087.2|37
1624902290000|2021-06-28 17:44:50|34236.7|34086.7|34247.9|34097.9|34256.1|34106.1|34235.4|34085.4|35
1624902300000|2021-06-28 17:45:00|34246.9|34096.9|34254.6|34104.6|34254.6|34104.6|34245.5|34095.5|39
1624902310000|2021-06-28 17:45:10|34254.7|34104.7|34244.6|34094.6|34259.6|34109.6|34239.3|34089.3|35
1624902320000|2021-06-28 17:45:20|34242.1|34092.1|34225.6|34075.6|34242.1|34092.1|34224.8|34074.8|34
1624902330000|2021-06-28 17:45:30|34225.7|34075.7|34225.9|34075.9|34227.2|34077.2|34219.4|34069.4|28
1624902340000|2021-06-28 17:45:40|34227.1|34077.1|34230|34080|34238.9|34088.9|34227.1|34077.1|38
1624902350000|2021-06-28 17:45:50|34228.8|34078.8|34232|34082|34232.4|34082.4|34221.8|34071.8|36
1624902360000|2021-06-28 17:46:00|34229.9|34079.9|34245.8|34095.8|34245.8|34095.8|34229.9|34079.9|30
1624902370000|2021-06-28 17:46:10|34245.7|34095.7|34249.6|34099.6|34250.6|34100.6|34245.1|34095.1|26
1624902380000|2021-06-28 17:46:20|34250.1|34100.1|34251.4|34101.4|34254.6|34104.6|34241.8|34091.8|25
1624902390000|2021-06-28 17:46:30|34251.5|34101.5|34263.4|34113.4|34264.9|34114.9|34250.2|34100.2|22
1624902400000|2021-06-28 17:46:40|34264.7|34114.7|34265.4|34115.4|34267.8|34117.8|34261.7|34111.7|32
1624902410000|2021-06-28 17:46:50|34265.7|34115.7|34261.1|34111.1|34265.7|34115.7|34252|34102|32
1624902420000|2021-06-28 17:47:00|34261|34111|34262.6|34112.6|34262.6|34112.6|34254.9|34104.9|30
1624902430000|2021-06-28 17:47:10|34263|34113|34279.9|34129.9|34286.7|34136.7|34263|34113|35
1624902440000|2021-06-28 17:47:20|34278.6|34128.6|34273.4|34123.4|34281.1|34131.1|34269.3|34119.3|20
1624902450000|2021-06-28 17:47:30|34273.3|34123.3|34272.1|34122.1|34273.6|34123.6|34271.2|34121.2|14
1624902460000|2021-06-28 17:47:40|34272.3|34122.3|34255.4|34105.4|34277.7|34127.7|34245.9|34095.9|25
1624902470000|2021-06-28 17:47:50|34260.6|34110.6|34259.5|34109.5|34267.6|34117.6|34256.7|34106.7|31
1624902480000|2021-06-28 17:48:00|34259.4|34109.4|34274.6|34124.6|34274.6|34124.6|34254.9|34104.9|30
1624902490000|2021-06-28 17:48:10|34274.8|34124.8|34272.3|34122.3|34277.2|34127.2|34271.9|34121.9|26
1624902500000|2021-06-28 17:48:20|34272.8|34122.8|34279.9|34129.9|34280.1|34130.1|34272.5|34122.5|13
1624902510000|2021-06-28 17:48:30|34279.4|34129.4|34281.6|34131.6|34281.7|34131.7|34278.1|34128.1|17
1624902520000|2021-06-28 17:48:40|34281.7|34131.7|34271.4|34121.4|34283.3|34133.3|34268.7|34118.7|19
1624902530000|2021-06-28 17:48:50|34271.5|34121.5|34265.6|34115.6|34272.1|34122.1|34265.6|34115.6|26
1624902540000|2021-06-28 17:49:00|34265.7|34115.7|34286.1|34136.1|34286.1|34136.1|34265.7|34115.7|21
1624902550000|2021-06-28 17:49:10|34286.5|34136.5|34287.8|34137.8|34289.5|34139.5|34286.5|34136.5|7
1624902560000|2021-06-28 17:49:20|34287.9|34137.9|34277.8|34127.8|34292.4|34142.4|34277.8|34127.8|25
1624902570000|2021-06-28 17:49:30|34277.7|34127.7|34287.9|34137.9|34287.9|34137.9|34276|34126|26
1624902580000|2021-06-28 17:49:40|34288.9|34138.9|34291.2|34141.2|34293.4|34143.4|34284.6|34134.6|26
1624902590000|2021-06-28 17:49:50|34292.1|34142.1|34293|34143|34293|34143|34291.1|34141.1|9
1624902600000|2021-06-28 17:50:00|34293.2|34143.2|34294.4|34144.4|34295.3|34145.3|34292.8|34142.8|16
1624902610000|2021-06-28 17:50:10|34294.6|34144.6|34305|34155|34305.5|34155.5|34294.6|34144.6|22
1624902620000|2021-06-28 17:50:20|34303.2|34153.2|34311.3|34161.3|34312.3|34162.3|34298|34148|28
1624902630000|2021-06-28 17:50:30|34312.7|34162.7|34306.7|34156.7|34315.5|34165.5|34306.7|34156.7|24
1624902640000|2021-06-28 17:50:40|34308.1|34158.1|34315.5|34165.5|34317.4|34167.4|34308.1|34158.1|33
1624902650000|2021-06-28 17:50:50|34314.9|34164.9|34293.3|34143.3|34314.9|34164.9|34289.4|34139.4|24
1624902660000|2021-06-28 17:51:00|34295.2|34145.2|34308.7|34158.7|34311|34161|34292.1|34142.1|38
1624902670000|2021-06-28 17:51:10|34310|34160|34293.5|34143.5|34315.7|34165.7|34289.9|34139.9|31
1624902680000|2021-06-28 17:51:20|34293.9|34143.9|34309.2|34159.2|34310.3|34160.3|34292.6|34142.6|32
1624902690000|2021-06-28 17:51:30|34309.4|34159.4|34290.7|34140.7|34314.7|34164.7|34290.7|34140.7|32
1624902700000|2021-06-28 17:51:40|34290.2|34140.2|34290.6|34140.6|34290.6|34140.6|34288.4|34138.4|32
1624902710000|2021-06-28 17:51:50|34290.7|34140.7|34292.5|34142.5|34296.6|34146.6|34290.7|34140.7|25
1624902720000|2021-06-28 17:52:00|34289.9|34139.9|34293.2|34143.2|34293.2|34143.2|34288.2|34138.2|30
1624902730000|2021-06-28 17:52:10|34293.5|34143.5|34291.2|34141.2|34293.5|34143.5|34290.8|34140.8|27
1624902740000|2021-06-28 17:52:20|34290.8|34140.8|34304.6|34154.6|34308.2|34158.2|34290.8|34140.8|24
1624902750000|2021-06-28 17:52:30|34304.8|34154.8|34304.2|34154.2|34307.3|34157.3|34303.4|34153.4|29
1624902760000|2021-06-28 17:52:40|34304.5|34154.5|34294.1|34144.1|34308.8|34158.8|34293.4|34143.4|29
1624902770000|2021-06-28 17:52:50|34292|34142|34296.2|34146.2|34299.5|34149.5|34291.7|34141.7|30
1624902780000|2021-06-28 17:53:00|34296.5|34146.5|34301.3|34151.3|34311.5|34161.5|34295.8|34145.8|34
1624902790000|2021-06-28 17:53:10|34294.7|34144.7|34293.4|34143.4|34296.3|34146.3|34292.4|34142.4|26
1624902800000|2021-06-28 17:53:20|34293.8|34143.8|34291|34141|34297|34147|34288.8|34138.8|27
1624902810000|2021-06-28 17:53:30|34289.9|34139.9|34291.7|34141.7|34291.7|34141.7|34289.3|34139.3|23
1624902820000|2021-06-28 17:53:40|34291.1|34141.1|34299|34149|34299.7|34149.7|34291.1|34141.1|26
1624902830000|2021-06-28 17:53:50|34298.5|34148.5|34290.1|34140.1|34299.6|34149.6|34289.5|34139.5|22
1624902840000|2021-06-28 17:54:00|34289.9|34139.9|34279.5|34129.5|34290.6|34140.6|34279.5|34129.5|18
1624902850000|2021-06-28 17:54:10|34278.9|34128.9|34232|34082|34279.3|34129.3|34228|34078|35
1624902860000|2021-06-28 17:54:20|34229|34079|34246.4|34096.4|34246.8|34096.8|34228.7|34078.7|29
1624902870000|2021-06-28 17:54:30|34241.6|34091.6|34251.6|34101.6|34251.8|34101.8|34241.6|34091.6|20
1624902880000|2021-06-28 17:54:40|34252.3|34102.3|34243.8|34093.8|34254.7|34104.7|34243.6|34093.6|33
1624902890000|2021-06-28 17:54:50|34243.7|34093.7|34245|34095|34245.3|34095.3|34243.7|34093.7|11
1624902900000|2021-06-28 17:55:00|34244.5|34094.5|34241.9|34091.9|34245.2|34095.2|34241.9|34091.9|14
1624902910000|2021-06-28 17:55:10|34245.2|34095.2|34263.9|34113.9|34263.9|34113.9|34245.2|34095.2|27
1624902920000|2021-06-28 17:55:20|34264.2|34114.2|34257|34107|34268.2|34118.2|34251.8|34101.8|26
1624902930000|2021-06-28 17:55:30|34256.6|34106.6|34273.2|34123.2|34273.2|34123.2|34256.4|34106.4|29
1624902940000|2021-06-28 17:55:40|34273.4|34123.4|34288.4|34138.4|34294.1|34144.1|34272.3|34122.3|37
1624902950000|2021-06-28 17:55:50|34287.7|34137.7|34283.6|34133.6|34287.9|34137.9|34279.7|34129.7|27
1624902960000|2021-06-28 17:56:00|34283.8|34133.8|34285.8|34135.8|34285.8|34135.8|34283.5|34133.5|24
1624902970000|2021-06-28 17:56:10|34284.7|34134.7|34291.3|34141.3|34291.3|34141.3|34284.2|34134.2|17
1624902980000|2021-06-28 17:56:20|34291.5|34141.5|34294|34144|34296.4|34146.4|34291.5|34141.5|22
1624902990000|2021-06-28 17:56:30|34297.5|34147.5|34293.7|34143.7|34297.5|34147.5|34293.4|34143.4|22
1624903000000|2021-06-28 17:56:40|34294.9|34144.9|34279.1|34129.1|34296.7|34146.7|34278.9|34128.9|35
1624903010000|2021-06-28 17:56:50|34279.9|34129.9|34274.2|34124.2|34280.6|34130.6|34273.8|34123.8|31
1624903020000|2021-06-28 17:57:00|34273.3|34123.3|34283.3|34133.3|34283.3|34133.3|34269.1|34119.1|33
1624903030000|2021-06-28 17:57:10|34282.6|34132.6|34290.3|34140.3|34292.4|34142.4|34282.6|34132.6|30
1624903040000|2021-06-28 17:57:20|34290.4|34140.4|34294.1|34144.1|34295.3|34145.3|34290.4|34140.4|27
1624903050000|2021-06-28 17:57:30|34295.2|34145.2|34290.8|34140.8|34295.8|34145.8|34290.8|34140.8|28
1624903060000|2021-06-28 17:57:40|34291.4|34141.4|34284.2|34134.2|34292.3|34142.3|34280|34130|37
1624903070000|2021-06-28 17:57:50|34283.8|34133.8|34282.1|34132.1|34284.6|34134.6|34282|34132|25
1624903080000|2021-06-28 17:58:00|34283.2|34133.2|34290.8|34140.8|34293.7|34143.7|34282.1|34132.1|24
1624903090000|2021-06-28 17:58:10|34292|34142|34283|34133|34292.2|34142.2|34280.9|34130.9|32
1624903100000|2021-06-28 17:58:20|34282.2|34132.2|34283.7|34133.7|34284.5|34134.5|34282.2|34132.2|9
1624903110000|2021-06-28 17:58:30|34285|34135|34289.9|34139.9|34292.7|34142.7|34283.3|34133.3|27
1624903120000|2021-06-28 17:58:40|34291.9|34141.9|34289.9|34139.9|34291.9|34141.9|34289.9|34139.9|2
1624903130000|2021-06-28 17:58:50|34291.9|34141.9|34289.3|34139.3|34291.9|34141.9|34287.1|34137.1|7
1624903140000|2021-06-28 17:59:00|34293.3|34143.3|34271.3|34121.3|34297.4|34147.4|34269.6|34119.6|28
1624903150000|2021-06-28 17:59:10|34272.5|34122.5|34266.5|34116.5|34272.5|34122.5|34263.5|34113.5|12
1624903160000|2021-06-28 17:59:20|34268.1|34118.1|34276.8|34126.8|34277.1|34127.1|34268.1|34118.1|34
1624903170000|2021-06-28 17:59:30|34276.2|34126.2|34278.4|34128.4|34279.5|34129.5|34276.2|34126.2|14
1624903180000|2021-06-28 17:59:40|34277.5|34127.5|34277.6|34127.6|34278.4|34128.4|34277.5|34127.5|4
1624903190000|2021-06-28 17:59:50|34277.7|34127.7|34277.4|34127.4|34277.7|34127.7|34277.3|34127.3|5
1624903200000|2021-06-28 18:00:00|34277.5|34127.5|34242.4|34092.4|34277.5|34127.5|34242.3|34092.3|25
1624903210000|2021-06-28 18:00:10|34239.9|34089.9|34234.2|34084.2|34240.9|34090.9|34232.9|34082.9|35
1624903220000|2021-06-28 18:00:20|34237.3|34087.3|34251.3|34101.3|34251.9|34101.9|34237.3|34087.3|31
1624903230000|2021-06-28 18:00:30|34252.2|34102.2|34291.4|34141.4|34292.8|34142.8|34251.4|34101.4|32
1624903240000|2021-06-28 18:00:40|34291.1|34141.1|34298.9|34148.9|34304.3|34154.3|34290.1|34140.1|31
1624903250000|2021-06-28 18:00:50|34298.4|34148.4|34304.5|34154.5|34317.7|34167.7|34298.4|34148.4|33
1624903260000|2021-06-28 18:01:00|34305.6|34155.6|34332.9|34182.9|34332.9|34182.9|34305.6|34155.6|36
1624903270000|2021-06-28 18:01:10|34328.8|34178.8|34319.3|34169.3|34334.8|34184.8|34315.8|34165.8|29
1624903280000|2021-06-28 18:01:20|34323.2|34173.2|34330|34180|34334.9|34184.9|34323.2|34173.2|33
1624903290000|2021-06-28 18:01:30|34334|34184|34344|34194|34344|34194|34328.1|34178.1|29
1624903300000|2021-06-28 18:01:40|34344.3|34194.3|34349.5|34199.5|34352.7|34202.7|34342.9|34192.9|31
1624903310000|2021-06-28 18:01:50|34348.9|34198.9|34350.2|34200.2|34351.8|34201.8|34348.3|34198.3|21
1624903320000|2021-06-28 18:02:00|34350.4|34200.4|34361.1|34211.1|34361.5|34211.5|34346.2|34196.2|21
1624903330000|2021-06-28 18:02:10|34358.7|34208.7|34351.9|34201.9|34359.4|34209.4|34349.3|34199.3|31
1624903340000|2021-06-28 18:02:20|34352.7|34202.7|34356.7|34206.7|34356.7|34206.7|34350.3|34200.3|27
1624903350000|2021-06-28 18:02:30|34355.6|34205.6|34365.7|34215.7|34366.4|34216.4|34354.6|34204.6|31
1624903360000|2021-06-28 18:02:40|34365.6|34215.6|34375.2|34225.2|34375.9|34225.9|34361.5|34211.5|35
1624903370000|2021-06-28 18:02:50|34371.2|34221.2|34365.2|34215.2|34374.6|34224.6|34363.6|34213.6|24
1624903380000|2021-06-28 18:03:00|34364.2|34214.2|34371.1|34221.1|34371.1|34221.1|34363.8|34213.8|20
1624903390000|2021-06-28 18:03:10|34371.3|34221.3|34377.6|34227.6|34379.6|34229.6|34371.3|34221.3|19
1624903400000|2021-06-28 18:03:20|34377.2|34227.2|34372.8|34222.8|34377.2|34227.2|34371.5|34221.5|22
1624903410000|2021-06-28 18:03:30|34373.1|34223.1|34358.7|34208.7|34373.1|34223.1|34355.8|34205.8|19
1624903420000|2021-06-28 18:03:40|34358.9|34208.9|34358.8|34208.8|34359.2|34209.2|34357|34207|9
1624903430000|2021-06-28 18:03:50|34363.5|34213.5|34365.4|34215.4|34366.3|34216.3|34360|34210|17
1624903440000|2021-06-28 18:04:00|34365.9|34215.9|34375.3|34225.3|34376.5|34226.5|34364.6|34214.6|27
1624903450000|2021-06-28 18:04:10|34374|34224|34374.3|34224.3|34376.1|34226.1|34372|34222|28
1624903460000|2021-06-28 18:04:20|34375.5|34225.5|34373.5|34223.5|34376.1|34226.1|34364.8|34214.8|24
1624903470000|2021-06-28 18:04:30|34372.8|34222.8|34352.5|34202.5|34372.9|34222.9|34352.5|34202.5|31
1624903480000|2021-06-28 18:04:40|34352.4|34202.4|34351.8|34201.8|34352.4|34202.4|34351.3|34201.3|7
1624903490000|2021-06-28 18:04:50|34352|34202|34358.2|34208.2|34358.6|34208.6|34349.9|34199.9|14
1624903500000|2021-06-28 18:05:00|34355.9|34205.9|34332.4|34182.4|34359.4|34209.4|34331.9|34181.9|27
1624903510000|2021-06-28 18:05:10|34332.8|34182.8|34330.7|34180.7|34334.2|34184.2|34323.7|34173.7|31
1624903520000|2021-06-28 18:05:20|34329.1|34179.1|34351.4|34201.4|34352.4|34202.4|34329.1|34179.1|34
1624903530000|2021-06-28 18:05:30|34346.9|34196.9|34345.1|34195.1|34350|34200|34345.1|34195.1|25
1624903540000|2021-06-28 18:05:40|34344.2|34194.2|34340.5|34190.5|34344.2|34194.2|34330.5|34180.5|35
1624903550000|2021-06-28 18:05:50|34340.6|34190.6|34340.3|34190.3|34346.5|34196.5|34338.2|34188.2|28
1624903560000|2021-06-28 18:06:00|34340.6|34190.6|34339.2|34189.2|34341.6|34191.6|34337.8|34187.8|23
1624903570000|2021-06-28 18:06:10|34338|34188|34336.4|34186.4|34338.3|34188.3|34336.3|34186.3|29
1624903580000|2021-06-28 18:06:20|34334.4|34184.4|34345.8|34195.8|34346.9|34196.9|34332.8|34182.8|29
1624903590000|2021-06-28 18:06:30|34344.8|34194.8|34349.6|34199.6|34350.4|34200.4|34341.9|34191.9|32
1624903600000|2021-06-28 18:06:40|34349.2|34199.2|34346.6|34196.6|34350.7|34200.7|34345.9|34195.9|28
1624903610000|2021-06-28 18:06:50|34346.4|34196.4|34350.2|34200.2|34350.9|34200.9|34346.4|34196.4|18
1624903620000|2021-06-28 18:07:00|34348.8|34198.8|34350.1|34200.1|34350.2|34200.2|34345.3|34195.3|9
1624903630000|2021-06-28 18:07:10|34349.9|34199.9|34331.7|34181.7|34350|34200|34331.7|34181.7|17
1624903640000|2021-06-28 18:07:20|34331.1|34181.1|34337.5|34187.5|34345.1|34195.1|34331.1|34181.1|30
1624903650000|2021-06-28 18:07:30|34337.6|34187.6|34335.5|34185.5|34337.6|34187.6|34335.2|34185.2|12
1624903660000|2021-06-28 18:07:40|34335.3|34185.3|34335.2|34185.2|34335.3|34185.3|34329|34179|20
1624903670000|2021-06-28 18:07:50|34335.6|34185.6|34336.6|34186.6|34336.6|34186.6|34334.7|34184.7|15
1624903680000|2021-06-28 18:08:00|34336.3|34186.3|34331.2|34181.2|34336.6|34186.6|34329.5|34179.5|15
1624903690000|2021-06-28 18:08:10|34331.6|34181.6|34331.1|34181.1|34331.6|34181.6|34331|34181|8
1624903700000|2021-06-28 18:08:20|34331.5|34181.5|34341.7|34191.7|34347.6|34197.6|34331.5|34181.5|28
1624903710000|2021-06-28 18:08:30|34340.1|34190.1|34338.5|34188.5|34340.4|34190.4|34337.1|34187.1|24
1624903720000|2021-06-28 18:08:40|34337.7|34187.7|34332.9|34182.9|34339.3|34189.3|34331.5|34181.5|20
1624903730000|2021-06-28 18:08:50|34333|34183|34333.7|34183.7|34333.7|34183.7|34332.5|34182.5|12
1624903740000|2021-06-28 18:09:00|34334.1|34184.1|34326.8|34176.8|34334.9|34184.9|34324.1|34174.1|20
1624903750000|2021-06-28 18:09:10|34327|34177|34323.4|34173.4|34328.9|34178.9|34320.9|34170.9|25
1624903760000|2021-06-28 18:09:20|34323.5|34173.5|34316.4|34166.4|34323.5|34173.5|34316.4|34166.4|13
1624903770000|2021-06-28 18:09:30|34316.5|34166.5|34316.4|34166.4|34316.5|34166.5|34316.4|34166.4|4
1624903780000|2021-06-28 18:09:40|34314.9|34164.9|34316|34166|34316|34166|34313.8|34163.8|9
1624903790000|2021-06-28 18:09:50|34315.4|34165.4|34315.4|34165.4|34315.4|34165.4|34315.4|34165.4|1
1624903800000|2021-06-28 18:10:00|34314.8|34164.8|34312.8|34162.8|34314.8|34164.8|34312.8|34162.8|4
1624903810000|2021-06-28 18:10:10|34312.4|34162.4|34304.5|34154.5|34312.4|34162.4|34301.3|34151.3|15
1624903820000|2021-06-28 18:10:20|34304.3|34154.3|34293.4|34143.4|34304.3|34154.3|34293.2|34143.2|14
1624903830000|2021-06-28 18:10:30|34293.1|34143.1|34270.4|34120.4|34293.1|34143.1|34264.4|34114.4|24
1624903840000|2021-06-28 18:10:40|34269.9|34119.9|34251.9|34101.9|34270.6|34120.6|34249.7|34099.7|25
1624903850000|2021-06-28 18:10:50|34249.4|34099.4|34236.5|34086.5|34252|34102|34236.5|34086.5|28
1624903860000|2021-06-28 18:11:00|34236.8|34086.8|34240.1|34090.1|34240.2|34090.2|34230.4|34080.4|20
1624903870000|2021-06-28 18:11:10|34240.3|34090.3|34259.5|34109.5|34263|34113|34240.3|34090.3|25
1624903880000|2021-06-28 18:11:20|34260.4|34110.4|34272.2|34122.2|34272.2|34122.2|34260.2|34110.2|24
1624903890000|2021-06-28 18:11:30|34273.3|34123.3|34270.8|34120.8|34273.3|34123.3|34265.1|34115.1|32
1624903900000|2021-06-28 18:11:40|34271.8|34121.8|34262.5|34112.5|34272.8|34122.8|34255.8|34105.8|28
1624903910000|2021-06-28 18:11:50|34262.4|34112.4|34262.1|34112.1|34264.1|34114.1|34259.2|34109.2|32
1624903920000|2021-06-28 18:12:00|34263.2|34113.2|34283.5|34133.5|34283.8|34133.8|34263.2|34113.2|32
1624903930000|2021-06-28 18:12:10|34285.8|34135.8|34281|34131|34290|34140|34278.8|34128.8|26
1624903940000|2021-06-28 18:12:20|34287.2|34137.2|34283.2|34133.2|34295.5|34145.5|34282.2|34132.2|25
1624903950000|2021-06-28 18:12:30|34282.7|34132.7|34283.2|34133.2|34284.1|34134.1|34276.7|34126.7|31
1624903960000|2021-06-28 18:12:40|34282.7|34132.7|34279.1|34129.1|34282.7|34132.7|34278.6|34128.6|30
1624903970000|2021-06-28 18:12:50|34278.9|34128.9|34283.3|34133.3|34283.9|34133.9|34278.2|34128.2|24
1624903980000|2021-06-28 18:13:00|34285.4|34135.4|34289.7|34139.7|34292.1|34142.1|34285.4|34135.4|19
1624903990000|2021-06-28 18:13:10|34285.8|34135.8|34285.8|34135.8|34293.5|34143.5|34284.5|34134.5|18
1624904000000|2021-06-28 18:13:20|34285|34135|34288.8|34138.8|34293|34143|34285|34135|6
1624904010000|2021-06-28 18:13:30|34289.8|34139.8|34297.2|34147.2|34298.6|34148.6|34286.4|34136.4|13
1624904020000|2021-06-28 18:13:40|34295.4|34145.4|34296|34146|34301.7|34151.7|34291.3|34141.3|19
1624904030000|2021-06-28 18:13:50|34293.6|34143.6|34306.4|34156.4|34306.4|34156.4|34290.7|34140.7|26
1624904040000|2021-06-28 18:14:00|34310.1|34160.1|34293.5|34143.5|34310.1|34160.1|34293.5|34143.5|25
1624904050000|2021-06-28 18:14:10|34293.6|34143.6|34293.6|34143.6|34293.9|34143.9|34290.4|34140.4|28
1624904060000|2021-06-28 18:14:20|34293.4|34143.4|34297.2|34147.2|34297.2|34147.2|34287.5|34137.5|25
1624904070000|2021-06-28 18:14:30|34297.3|34147.3|34302.6|34152.6|34307.2|34157.2|34295|34145|22
1624904080000|2021-06-28 18:14:40|34303|34153|34302|34152|34306|34156|34299.8|34149.8|18
1624904090000|2021-06-28 18:14:50|34301.3|34151.3|34299.6|34149.6|34302.1|34152.1|34299|34149|24
1624904100000|2021-06-28 18:15:00|34299.3|34149.3|34284.8|34134.8|34299.3|34149.3|34279.9|34129.9|22
1624904110000|2021-06-28 18:15:10|34284.5|34134.5|34299|34149|34299|34149|34281.9|34131.9|29
1624904120000|2021-06-28 18:15:20|34298.2|34148.2|34296.7|34146.7|34299|34149|34292.9|34142.9|25
1624904130000|2021-06-28 18:15:30|34295.8|34145.8|34291.2|34141.2|34298.5|34148.5|34290.3|34140.3|32
1624904140000|2021-06-28 18:15:40|34291.7|34141.7|34289.3|34139.3|34296.6|34146.6|34289.3|34139.3|32
1624904150000|2021-06-28 18:15:50|34290.2|34140.2|34295|34145|34295|34145|34281.4|34131.4|20
1624904160000|2021-06-28 18:16:00|34292.9|34142.9|34295.2|34145.2|34295.7|34145.7|34292.1|34142.1|13
1624904170000|2021-06-28 18:16:10|34294|34144|34295.4|34145.4|34295.4|34145.4|34293.6|34143.6|15
1624904180000|2021-06-28 18:16:20|34295.6|34145.6|34297.5|34147.5|34298.3|34148.3|34294.8|34144.8|16
1624904190000|2021-06-28 18:16:30|34297.8|34147.8|34297.3|34147.3|34298.3|34148.3|34296.8|34146.8|14
1624904200000|2021-06-28 18:16:40|34297.5|34147.5|34295.7|34145.7|34297.5|34147.5|34295.4|34145.4|5
1624904210000|2021-06-28 18:16:50|34295.9|34145.9|34297|34147|34297|34147|34295.4|34145.4|7
1624904220000|2021-06-28 18:17:00|34295.5|34145.5|34295.5|34145.5|34295.5|34145.5|34295|34145|3
1624904230000|2021-06-28 18:17:10|34295.7|34145.7|34296.9|34146.9|34296.9|34146.9|34295.2|34145.2|12
1624904240000|2021-06-28 18:17:20|34297|34147|34286.6|34136.6|34297|34147|34281.3|34131.3|13
1624904250000|2021-06-28 18:17:30|34285.8|34135.8|34255.6|34105.6|34285.8|34135.8|34254.1|34104.1|17
1624904260000|2021-06-28 18:17:40|34256.9|34106.9|34276.4|34126.4|34276.6|34126.6|34256.6|34106.6|36
1624904270000|2021-06-28 18:17:50|34276.6|34126.6|34268.1|34118.1|34276.6|34126.6|34267.3|34117.3|29
1624904280000|2021-06-28 18:18:00|34267.9|34117.9|34272.6|34122.6|34272.6|34122.6|34266.8|34116.8|22
1624904290000|2021-06-28 18:18:10|34272.7|34122.7|34266.8|34116.8|34272.7|34122.7|34265.5|34115.5|25
1624904300000|2021-06-28 18:18:20|34257.4|34107.4|34245.3|34095.3|34262.8|34112.8|34242.3|34092.3|33
1624904310000|2021-06-28 18:18:30|34243.7|34093.7|34238|34088|34243.7|34093.7|34238|34088|20
1624904320000|2021-06-28 18:18:40|34239|34089|34241.3|34091.3|34248.3|34098.3|34237|34087|32
1624904330000|2021-06-28 18:18:50|34239.6|34089.6|34241.3|34091.3|34241.7|34091.7|34239.6|34089.6|16
1624904340000|2021-06-28 18:19:00|34239.8|34089.8|34239.9|34089.9|34240.4|34090.4|34239.8|34089.8|5
1624904350000|2021-06-28 18:19:10|34239.5|34089.5|34235.2|34085.2|34245.9|34095.9|34232.8|34082.8|16
1624904360000|2021-06-28 18:19:20|34235.4|34085.4|34233.9|34083.9|34235.5|34085.5|34233.9|34083.9|7
1624904370000|2021-06-28 18:19:30|34233.4|34083.4|34233|34083|34233.4|34083.4|34232.4|34082.4|16
1624904380000|2021-06-28 18:19:40|34233.2|34083.2|34232.7|34082.7|34235.3|34085.3|34232.7|34082.7|20
1624904390000|2021-06-28 18:19:50|34232.6|34082.6|34239.2|34089.2|34239.2|34089.2|34232.6|34082.6|21
1624904400000|2021-06-28 18:20:00|34238.6|34088.6|34245.3|34095.3|34245.6|34095.6|34238.6|34088.6|23
1624904410000|2021-06-28 18:20:10|34244.9|34094.9|34238|34088|34245.8|34095.8|34232.6|34082.6|27
1624904420000|2021-06-28 18:20:20|34237.6|34087.6|34242.4|34092.4|34242.6|34092.6|34237.3|34087.3|22
1624904430000|2021-06-28 18:20:30|34242.5|34092.5|34230.1|34080.1|34242.5|34092.5|34227.3|34077.3|27
1624904440000|2021-06-28 18:20:40|34231.2|34081.2|34215.5|34065.5|34231.5|34081.5|34211.3|34061.3|17
1624904450000|2021-06-28 18:20:50|34215.2|34065.2|34217.2|34067.2|34220|34070|34215.2|34065.2|13
1624904460000|2021-06-28 18:21:00|34218.1|34068.1|34201.4|34051.4|34218.1|34068.1|34201.4|34051.4|24
1624904470000|2021-06-28 18:21:10|34197.4|34047.4|34202.5|34052.5|34204.7|34054.7|34194.5|34044.5|33
1624904480000|2021-06-28 18:21:20|34198.4|34048.4|34198.6|34048.6|34205.7|34055.7|34195.9|34045.9|32
1624904490000|2021-06-28 18:21:30|34201.1|34051.1|34200.8|34050.8|34201.7|34051.7|34199.5|34049.5|30
1624904500000|2021-06-28 18:21:40|34196|34046|34216|34066|34222.6|34072.6|34194.5|34044.5|24
1624904510000|2021-06-28 18:21:50|34215.8|34065.8|34228.5|34078.5|34228.9|34078.9|34215.8|34065.8|30
1624904520000|2021-06-28 18:22:00|34228.2|34078.2|34228.1|34078.1|34228.7|34078.7|34227|34077|15
1624904530000|2021-06-28 18:22:10|34228.4|34078.4|34253.6|34103.6|34253.6|34103.6|34228.3|34078.3|26
1624904540000|2021-06-28 18:22:20|34246.9|34096.9|34260.1|34110.1|34260.1|34110.1|34246.9|34096.9|24
1624904550000|2021-06-28 18:22:30|34256|34106|34272|34122|34272|34122|34256|34106|19
1624904560000|2021-06-28 18:22:40|34271.8|34121.8|34274.3|34124.3|34275.9|34125.9|34271.6|34121.6|10
1624904570000|2021-06-28 18:22:50|34276.4|34126.4|34283.9|34133.9|34285.1|34135.1|34268|34118|17
1624904580000|2021-06-28 18:23:00|34286.3|34136.3|34287.8|34137.8|34290.1|34140.1|34281.8|34131.8|31
1624904590000|2021-06-28 18:23:10|34288.4|34138.4|34282.9|34132.9|34291.4|34141.4|34278.4|34128.4|34
1624904600000|2021-06-28 18:23:20|34280|34130|34309.1|34159.1|34309.1|34159.1|34280|34130|34
1624904610000|2021-06-28 18:23:30|34308.9|34158.9|34313|34163|34313.8|34163.8|34308.6|34158.6|31
1624904620000|2021-06-28 18:23:40|34312.8|34162.8|34313.6|34163.6|34313.9|34163.9|34312.7|34162.7|14
1624904630000|2021-06-28 18:23:50|34312.4|34162.4|34311.1|34161.1|34314.6|34164.6|34311|34161|20
1624904640000|2021-06-28 18:24:00|34310.9|34160.9|34290.9|34140.9|34310.9|34160.9|34288.2|34138.2|27
1624904650000|2021-06-28 18:24:10|34290.6|34140.6|34292.9|34142.9|34294.8|34144.8|34290.6|34140.6|18
1624904660000|2021-06-28 18:24:20|34293|34143|34291.8|34141.8|34293|34143|34291.6|34141.6|24
1624904670000|2021-06-28 18:24:30|34291.9|34141.9|34285.7|34135.7|34292|34142|34285.7|34135.7|19
1624904680000|2021-06-28 18:24:40|34285.1|34135.1|34287.7|34137.7|34294.1|34144.1|34273.8|34123.8|32
1624904690000|2021-06-28 18:24:50|34288.4|34138.4|34290|34140|34291.7|34141.7|34284.8|34134.8|24
1624904700000|2021-06-28 18:25:00|34289.6|34139.6|34261.8|34111.8|34290|34140|34261.8|34111.8|31
1624904710000|2021-06-28 18:25:10|34263.4|34113.4|34248.3|34098.3|34263.4|34113.4|34238.9|34088.9|35
1624904720000|2021-06-28 18:25:20|34248.1|34098.1|34240.5|34090.5|34249.5|34099.5|34239.7|34089.7|33
1624904730000|2021-06-28 18:25:30|34240.3|34090.3|34237.5|34087.5|34241|34091|34237.5|34087.5|9
1624904740000|2021-06-28 18:25:40|34237.4|34087.4|34231.6|34081.6|34237.4|34087.4|34231.6|34081.6|11
1624904750000|2021-06-28 18:25:50|34233.2|34083.2|34234.8|34084.8|34237.4|34087.4|34232.7|34082.7|11
1624904760000|2021-06-28 18:26:00|34234.5|34084.5|34238|34088|34238.8|34088.8|34233.4|34083.4|16
1624904770000|2021-06-28 18:26:10|34238.9|34088.9|34252.6|34102.6|34259|34109|34237.2|34087.2|35
1624904780000|2021-06-28 18:26:20|34258.7|34108.7|34259.4|34109.4|34263.1|34113.1|34254.1|34104.1|28
1624904790000|2021-06-28 18:26:30|34255.9|34105.9|34256.8|34106.8|34258.2|34108.2|34253|34103|27
1624904800000|2021-06-28 18:26:40|34257.9|34107.9|34267.3|34117.3|34272.9|34122.9|34257.3|34107.3|31
1624904810000|2021-06-28 18:26:50|34267.2|34117.2|34268.4|34118.4|34274.2|34124.2|34263.1|34113.1|29
1624904820000|2021-06-28 18:27:00|34265.6|34115.6|34277.7|34127.7|34279.7|34129.7|34265.6|34115.6|24
1624904830000|2021-06-28 18:27:10|34279|34129|34281.3|34131.3|34283.2|34133.2|34275.6|34125.6|17
1624904840000|2021-06-28 18:27:20|34280.6|34130.6|34251.7|34101.7|34281.3|34131.3|34251.7|34101.7|30
1624904850000|2021-06-28 18:27:30|34255.1|34105.1|34272.5|34122.5|34274.9|34124.9|34255.1|34105.1|26
1624904860000|2021-06-28 18:27:40|34271.4|34121.4|34268.4|34118.4|34271.4|34121.4|34266.1|34116.1|20
1624904870000|2021-06-28 18:27:50|34266.7|34116.7|34274.5|34124.5|34280|34130|34266.7|34116.7|27
1624904880000|2021-06-28 18:28:00|34275.3|34125.3|34276.1|34126.1|34276.1|34126.1|34272.5|34122.5|24
1624904890000|2021-06-28 18:28:10|34276.7|34126.7|34272.6|34122.6|34277.7|34127.7|34272.6|34122.6|21
1624904900000|2021-06-28 18:28:20|34273|34123|34272.9|34122.9|34275.8|34125.8|34272.9|34122.9|13
1624904910000|2021-06-28 18:28:30|34272.6|34122.6|34271.9|34121.9|34273.4|34123.4|34271.9|34121.9|10
1624904920000|2021-06-28 18:28:40|34260.9|34110.9|34263|34113|34264.3|34114.3|34256|34106|21
1624904930000|2021-06-28 18:28:50|34263.4|34113.4|34261.4|34111.4|34266.4|34116.4|34261.4|34111.4|23
1624904940000|2021-06-28 18:29:00|34260.9|34110.9|34267.8|34117.8|34267.8|34117.8|34251.2|34101.2|35
1624904950000|2021-06-28 18:29:10|34268.4|34118.4|34261.6|34111.6|34270.1|34120.1|34261.1|34111.1|23
1624904960000|2021-06-28 18:29:20|34263.2|34113.2|34253.4|34103.4|34265.2|34115.2|34252.9|34102.9|32
1624904970000|2021-06-28 18:29:30|34253.5|34103.5|34270.4|34120.4|34270.4|34120.4|34250.8|34100.8|27
1624904980000|2021-06-28 18:29:40|34269.8|34119.8|34263.3|34113.3|34270.4|34120.4|34263.3|34113.3|25
1624904990000|2021-06-28 18:29:50|34262.3|34112.3|34263.6|34113.6|34263.8|34113.8|34260.1|34110.1|27
1624905000000|2021-06-28 18:30:00|34264.2|34114.2|34248.9|34098.9|34264.9|34114.9|34247.7|34097.7|28
1624905010000|2021-06-28 18:30:10|34247.8|34097.8|34237.6|34087.6|34251|34101|34235.1|34085.1|26
1624905020000|2021-06-28 18:30:20|34237.2|34087.2|34237.2|34087.2|34239.3|34089.3|34236|34086|23
1624905030000|2021-06-28 18:30:30|34236.8|34086.8|34244.5|34094.5|34244.5|34094.5|34236.3|34086.3|25
1624905040000|2021-06-28 18:30:40|34243.3|34093.3|34236.2|34086.2|34243.7|34093.7|34234.2|34084.2|24
1624905050000|2021-06-28 18:30:50|34236.4|34086.4|34252.8|34102.8|34252.8|34102.8|34234|34084|19
1624905060000|2021-06-28 18:31:00|34252.5|34102.5|34251.5|34101.5|34254.4|34104.4|34248.2|34098.2|24
1624905070000|2021-06-28 18:31:10|34252.1|34102.1|34260|34110|34260|34110|34252.1|34102.1|11
1624905080000|2021-06-28 18:31:20|34258.3|34108.3|34278.8|34128.8|34278.8|34128.8|34258.3|34108.3|19
1624905090000|2021-06-28 18:31:30|34278.3|34128.3|34274.3|34124.3|34278.8|34128.8|34274.2|34124.2|20
1624905100000|2021-06-28 18:31:40|34275.1|34125.1|34277.7|34127.7|34277.7|34127.7|34275.1|34125.1|23
1624905110000|2021-06-28 18:31:50|34281.4|34131.4|34288.2|34138.2|34291.5|34141.5|34280.2|34130.2|23
1624905120000|2021-06-28 18:32:00|34287.9|34137.9|34288.5|34138.5|34290.8|34140.8|34287.5|34137.5|28
1624905130000|2021-06-28 18:32:10|34288.8|34138.8|34294.7|34144.7|34296.2|34146.2|34288.8|34138.8|23
1624905140000|2021-06-28 18:32:20|34295.1|34145.1|34294.4|34144.4|34298.3|34148.3|34292.2|34142.2|26
1624905150000|2021-06-28 18:32:30|34294.1|34144.1|34294.5|34144.5|34294.7|34144.7|34292.2|34142.2|19
1624905160000|2021-06-28 18:32:40|34293.4|34143.4|34297|34147|34297.8|34147.8|34292.9|34142.9|16
1624905170000|2021-06-28 18:32:50|34296.8|34146.8|34299.1|34149.1|34299.1|34149.1|34296.8|34146.8|3
1624905180000|2021-06-28 18:33:00|34298.1|34148.1|34292.9|34142.9|34298.1|34148.1|34291.3|34141.3|21
1624905190000|2021-06-28 18:33:10|34293.1|34143.1|34278.6|34128.6|34293.1|34143.1|34277.8|34127.8|20
1624905200000|2021-06-28 18:33:20|34282|34132|34274.4|34124.4|34282.5|34132.5|34274.1|34124.1|33
1624905210000|2021-06-28 18:33:30|34274.3|34124.3|34267.1|34117.1|34274.3|34124.3|34266.6|34116.6|30
1624905220000|2021-06-28 18:33:40|34267.4|34117.4|34270.4|34120.4|34270.4|34120.4|34266.5|34116.5|19
1624905230000|2021-06-28 18:33:50|34270.6|34120.6|34281.2|34131.2|34283.8|34133.8|34269.4|34119.4|34
1624905240000|2021-06-28 18:34:00|34281.1|34131.1|34283.7|34133.7|34284.5|34134.5|34280.9|34130.9|28
1624905250000|2021-06-28 18:34:10|34283.8|34133.8|34278.9|34128.9|34283.9|34133.9|34278.9|34128.9|22
1624905260000|2021-06-28 18:34:20|34280.7|34130.7|34279.4|34129.4|34285.3|34135.3|34278.3|34128.3|29
1624905270000|2021-06-28 18:34:30|34279.5|34129.5|34286.2|34136.2|34289.4|34139.4|34277.9|34127.9|25
1624905280000|2021-06-28 18:34:40|34285.3|34135.3|34286.6|34136.6|34289.1|34139.1|34285.2|34135.2|21
1624905290000|2021-06-28 18:34:50|34286.9|34136.9|34312.1|34162.1|34317.2|34167.2|34286.1|34136.1|31
1624905300000|2021-06-28 18:35:00|34311.9|34161.9|34318|34168|34318|34168|34307|34157|20
1624905310000|2021-06-28 18:35:10|34317|34167|34322.3|34172.3|34322.3|34172.3|34315.8|34165.8|16
1624905320000|2021-06-28 18:35:20|34322|34172|34316.5|34166.5|34328.4|34178.4|34316.5|34166.5|30
1624905330000|2021-06-28 18:35:30|34318.5|34168.5|34316.8|34166.8|34318.5|34168.5|34314.7|34164.7|26
1624905340000|2021-06-28 18:35:40|34318.5|34168.5|34324.7|34174.7|34329.4|34179.4|34317.8|34167.8|26
1624905350000|2021-06-28 18:35:50|34324.9|34174.9|34327.7|34177.7|34328.3|34178.3|34323.4|34173.4|25
1624905360000|2021-06-28 18:36:00|34327.4|34177.4|34318.2|34168.2|34328.5|34178.5|34318.1|34168.1|20
1624905370000|2021-06-28 18:36:10|34315|34165|34299.1|34149.1|34315|34165|34298.5|34148.5|24
1624905380000|2021-06-28 18:36:20|34298.8|34148.8|34301.6|34151.6|34304.8|34154.8|34298.8|34148.8|11
1624905390000|2021-06-28 18:36:30|34301.9|34151.9|34309.1|34159.1|34313.7|34163.7|34301.2|34151.2|30
1624905400000|2021-06-28 18:36:40|34308.4|34158.4|34310.6|34160.6|34312.2|34162.2|34308.4|34158.4|18
1624905410000|2021-06-28 18:36:50|34310.5|34160.5|34320.1|34170.1|34320.1|34170.1|34309.7|34159.7|16
1624905420000|2021-06-28 18:37:00|34319.9|34169.9|34313.2|34163.2|34320.2|34170.2|34311.7|34161.7|18
1624905430000|2021-06-28 18:37:10|34315.8|34165.8|34310.3|34160.3|34319.3|34169.3|34308.6|34158.6|24
1624905440000|2021-06-28 18:37:20|34310.8|34160.8|34310.9|34160.9|34311|34161|34308.3|34158.3|11
1624905450000|2021-06-28 18:37:30|34312.9|34162.9|34312.7|34162.7|34315.7|34165.7|34311.9|34161.9|33
1624905460000|2021-06-28 18:37:40|34312.9|34162.9|34319.2|34169.2|34322.4|34172.4|34312.4|34162.4|30
1624905470000|2021-06-28 18:37:50|34321.5|34171.5|34311.1|34161.1|34321.5|34171.5|34309.9|34159.9|39
1624905480000|2021-06-28 18:38:00|34310.5|34160.5|34284.4|34134.4|34310.6|34160.6|34279.3|34129.3|36
1624905490000|2021-06-28 18:38:10|34284|34134|34250.5|34100.5|34284|34134|34246.8|34096.8|35
1624905500000|2021-06-28 18:38:20|34250.8|34100.8|34246.6|34096.6|34255|34105|34245.1|34095.1|23
1624905510000|2021-06-28 18:38:30|34246.4|34096.4|34251.2|34101.2|34252.6|34102.6|34243.1|34093.1|32
1624905520000|2021-06-28 18:38:40|34250.5|34100.5|34256.5|34106.5|34257.6|34107.6|34249.5|34099.5|26
1624905530000|2021-06-28 18:38:50|34253.8|34103.8|34242.4|34092.4|34257.5|34107.5|34242.4|34092.4|24
1624905540000|2021-06-28 18:39:00|34241.8|34091.8|34225.1|34075.1|34241.8|34091.8|34222.1|34072.1|30
1624905550000|2021-06-28 18:39:10|34225.5|34075.5|34224.4|34074.4|34235.8|34085.8|34222.6|34072.6|30
1624905560000|2021-06-28 18:39:20|34225|34075|34213|34063|34231.1|34081.1|34208|34058|30
1624905570000|2021-06-28 18:39:30|34213.5|34063.5|34210.2|34060.2|34229.8|34079.8|34207.6|34057.6|24
1624905580000|2021-06-28 18:39:40|34210.3|34060.3|34215.5|34065.5|34216.4|34066.4|34209.3|34059.3|21
1624905590000|2021-06-28 18:39:50|34216.1|34066.1|34197.2|34047.2|34222.6|34072.6|34189.5|34039.5|30
1624905600000|2021-06-28 18:40:00|34199.4|34049.4|34205.2|34055.2|34205.2|34055.2|34191.4|34041.4|34
1624905610000|2021-06-28 18:40:10|34200.8|34050.8|34198.5|34048.5|34207.5|34057.5|34196.9|34046.9|34
1624905620000|2021-06-28 18:40:20|34198.3|34048.3|34197.9|34047.9|34200.4|34050.4|34195.8|34045.8|23
1624905630000|2021-06-28 18:40:30|34196.8|34046.8|34174.5|34024.5|34196.8|34046.8|34173.6|34023.6|29
1624905640000|2021-06-28 18:40:40|34174.6|34024.6|34168.6|34018.6|34175|34025|34168.6|34018.6|18
1624905650000|2021-06-28 18:40:50|34168.7|34018.7|34177.3|34027.3|34190.1|34040.1|34168.6|34018.6|27
1624905660000|2021-06-28 18:41:00|34177.5|34027.5|34185.6|34035.6|34190.3|34040.3|34175.1|34025.1|30
1624905670000|2021-06-28 18:41:10|34183.4|34033.4|34186|34036|34187.9|34037.9|34181.7|34031.7|34
1624905680000|2021-06-28 18:41:20|34186.7|34036.7|34184.6|34034.6|34188.6|34038.6|34175.9|34025.9|23
1624905690000|2021-06-28 18:41:30|34184.4|34034.4|34181.3|34031.3|34188.2|34038.2|34181.3|34031.3|12
1624905700000|2021-06-28 18:41:40|34180.2|34030.2|34175.4|34025.4|34180.2|34030.2|34174.9|34024.9|27
1624905710000|2021-06-28 18:41:50|34175.2|34025.2|34180.5|34030.5|34185.5|34035.5|34174.5|34024.5|12
1624905720000|2021-06-28 18:42:00|34180.9|34030.9|34187.7|34037.7|34192.2|34042.2|34180.6|34030.6|19
1624905730000|2021-06-28 18:42:10|34189.3|34039.3|34180.3|34030.3|34189.8|34039.8|34173.9|34023.9|35
1624905740000|2021-06-28 18:42:20|34176.6|34026.6|34150.8|34000.8|34176.6|34026.6|34150.8|34000.8|10
1624905750000|2021-06-28 18:42:30|34151.9|34001.9|34165.7|34015.7|34165.7|34015.7|34149.7|33999.7|7
1624905760000|2021-06-28 18:42:40|34164.7|34014.7|34152.1|34002.1|34166.2|34016.2|34150.4|34000.4|27
1624905770000|2021-06-28 18:42:50|34152.8|34002.8|34137.8|33987.8|34160|34010|34137.8|33987.8|26
1624905780000|2021-06-28 18:43:00|34138|33988|34144.4|33994.4|34144.4|33994.4|34138|33988|26
1624905790000|2021-06-28 18:43:10|34144.2|33994.2|34136.7|33986.7|34145.4|33995.4|34135.9|33985.9|28
1624905800000|2021-06-28 18:43:20|34128.5|33978.5|34129|33979|34133.3|33983.3|34127|33977|14
1624905810000|2021-06-28 18:43:30|34129.3|33979.3|34129.4|33979.4|34131.3|33981.3|34128.4|33978.4|12
1624905820000|2021-06-28 18:43:40|34129.5|33979.5|34127.5|33977.5|34129.5|33979.5|34127.4|33977.4|6
1624905830000|2021-06-28 18:43:50|34128|33978|34123.9|33973.9|34128.5|33978.5|34121.9|33971.9|10
1624905840000|2021-06-28 18:44:00|34121.9|33971.9|34125.2|33975.2|34127.9|33977.9|34121.3|33971.3|7
1624905850000|2021-06-28 18:44:10|34128.1|33978.1|34128.8|33978.8|34130|33980|34128.1|33978.1|8
1624905860000|2021-06-28 18:44:20|34126.5|33976.5|34127.4|33977.4|34127.4|33977.4|34124.7|33974.7|13
1624905870000|2021-06-28 18:44:30|34127.8|33977.8|34127.8|33977.8|34127.8|33977.8|34127.8|33977.8|1
1624905880000|2021-06-28 18:44:40|34127.9|33977.9|34136.2|33986.2|34142.4|33992.4|34127.9|33977.9|17
1624905890000|2021-06-28 18:44:50|34133.9|33983.9|34136.4|33986.4|34136.8|33986.8|34133.9|33983.9|11
1624905900000|2021-06-28 18:45:00|34136.8|33986.8|34122.4|33972.4|34137.8|33987.8|34122.4|33972.4|25
1624905910000|2021-06-28 18:45:10|34121.8|33971.8|34100|33950|34123|33973|34100|33950|22
1624905920000|2021-06-28 18:45:20|34101|33951|34115.2|33965.2|34116.2|33966.2|34101|33951|30
1624905930000|2021-06-28 18:45:30|34115.3|33965.3|34113.6|33963.6|34116.2|33966.2|34112.7|33962.7|32
1624905940000|2021-06-28 18:45:40|34113.3|33963.3|34068.6|33918.6|34115.3|33965.3|34061|33911|32
1624905950000|2021-06-28 18:45:50|34070.2|33920.2|34086.6|33936.6|34094.2|33944.2|34067|33917|40
1624905960000|2021-06-28 18:46:00|34080|33930|34075.6|33925.6|34086.9|33936.9|34072.6|33922.6|31
1624905970000|2021-06-28 18:46:10|34076.4|33926.4|34109.9|33959.9|34109.9|33959.9|34076.4|33926.4|35
1624905980000|2021-06-28 18:46:20|34109.4|33959.4|34105.5|33955.5|34110.4|33960.4|34098.9|33948.9|37
1624905990000|2021-06-28 18:46:30|34104.6|33954.6|34101.5|33951.5|34107|33957|34096.3|33946.3|29
1624906000000|2021-06-28 18:46:40|34100.3|33950.3|34108.9|33958.9|34110.9|33960.9|34099.3|33949.3|31
1624906010000|2021-06-28 18:46:50|34109|33959|34116|33966|34116.5|33966.5|34107.1|33957.1|18
1624906020000|2021-06-28 18:47:00|34116.3|33966.3|34092.8|33942.8|34116.7|33966.7|34092.3|33942.3|33
1624906030000|2021-06-28 18:47:10|34092.4|33942.4|34099.9|33949.9|34099.9|33949.9|34090.9|33940.9|34
1624906040000|2021-06-28 18:47:20|34096.8|33946.8|34091.2|33941.2|34100|33950|34089.4|33939.4|31
1624906050000|2021-06-28 18:47:30|34091.4|33941.4|34110.3|33960.3|34110.3|33960.3|34091.4|33941.4|34
1624906060000|2021-06-28 18:47:40|34110.6|33960.6|34119|33969|34119|33969|34110.6|33960.6|19
1624906070000|2021-06-28 18:47:50|34118.7|33968.7|34126.4|33976.4|34126.4|33976.4|34118.7|33968.7|13
1624906080000|2021-06-28 18:48:00|34127.1|33977.1|34131.8|33981.8|34131.8|33981.8|34125.2|33975.2|13
1624906090000|2021-06-28 18:48:10|34131.7|33981.7|34152|34002|34152.1|34002.1|34131.7|33981.7|24
1624906100000|2021-06-28 18:48:20|34151.7|34001.7|34175.4|34025.4|34178.4|34028.4|34146|33996|20
1624906110000|2021-06-28 18:48:30|34175.7|34025.7|34199.5|34049.5|34200.7|34050.7|34165.5|34015.5|29
1624906120000|2021-06-28 18:48:40|34197.1|34047.1|34222.8|34072.8|34222.8|34072.8|34191.4|34041.4|38
1624906130000|2021-06-28 18:48:50|34222.2|34072.2|34227.2|34077.2|34238.1|34088.1|34220|34070|36
1624906140000|2021-06-28 18:49:00|34226.3|34076.3|34239.5|34089.5|34239.5|34089.5|34225.8|34075.8|22
1624906150000|2021-06-28 18:49:10|34240.2|34090.2|34246.8|34096.8|34257.2|34107.2|34240.2|34090.2|33
1624906160000|2021-06-28 18:49:20|34246.3|34096.3|34238.6|34088.6|34252.6|34102.6|34238.1|34088.1|34
1624906170000|2021-06-28 18:49:30|34239.4|34089.4|34252.9|34102.9|34252.9|34102.9|34238.3|34088.3|29
1624906180000|2021-06-28 18:49:40|34253.2|34103.2|34255.7|34105.7|34256.5|34106.5|34251.3|34101.3|27
1624906190000|2021-06-28 18:49:50|34255.5|34105.5|34270.6|34120.6|34270.6|34120.6|34247.4|34097.4|32
1624906200000|2021-06-28 18:50:00|34270.9|34120.9|34260.1|34110.1|34271|34121|34258|34108|33
1624906210000|2021-06-28 18:50:10|34260.3|34110.3|34258.1|34108.1|34260.6|34110.6|34257.8|34107.8|27
1624906220000|2021-06-28 18:50:20|34257.9|34107.9|34249.2|34099.2|34258.2|34108.2|34246.4|34096.4|35
1624906230000|2021-06-28 18:50:30|34249.6|34099.6|34238.9|34088.9|34250.3|34100.3|34237.2|34087.2|22
1624906240000|2021-06-28 18:50:40|34243|34093|34245.5|34095.5|34246.1|34096.1|34241.5|34091.5|26
1624906250000|2021-06-28 18:50:50|34241.4|34091.4|34256.6|34106.6|34256.6|34106.6|34241.2|34091.2|27
1624906260000|2021-06-28 18:51:00|34256.4|34106.4|34238.8|34088.8|34256.6|34106.6|34236.8|34086.8|26
1624906270000|2021-06-28 18:51:10|34238.5|34088.5|34246.2|34096.2|34246.2|34096.2|34235.2|34085.2|29
1624906280000|2021-06-28 18:51:20|34246.8|34096.8|34239|34089|34246.8|34096.8|34239|34089|5
1624906290000|2021-06-28 18:51:30|34236.4|34086.4|34237|34087|34237|34087|34233|34083|7
1624906300000|2021-06-28 18:51:40|34238.1|34088.1|34236.2|34086.2|34238.1|34088.1|34234.6|34084.6|15
1624906310000|2021-06-28 18:51:50|34236.1|34086.1|34236.1|34086.1|34236.2|34086.2|34235.8|34085.8|7
1624906320000|2021-06-28 18:52:00|34237|34087|34250.2|34100.2|34250.2|34100.2|34235.9|34085.9|17
1624906330000|2021-06-28 18:52:10|34248.9|34098.9|34250.1|34100.1|34250.7|34100.7|34248.2|34098.2|12
1624906340000|2021-06-28 18:52:20|34249.1|34099.1|34250.7|34100.7|34250.7|34100.7|34248.4|34098.4|8
1624906350000|2021-06-28 18:52:30|34250.6|34100.6|34265.6|34115.6|34265.6|34115.6|34250.6|34100.6|16
1624906360000|2021-06-28 18:52:40|34266.8|34116.8|34290.3|34140.3|34291.3|34141.3|34265.5|34115.5|33
1624906370000|2021-06-28 18:52:50|34291|34141|34292.6|34142.6|34301.7|34151.7|34289.4|34139.4|27
1624906380000|2021-06-28 18:53:00|34292.3|34142.3|34294.6|34144.6|34295.5|34145.5|34289.6|34139.6|25
1624906390000|2021-06-28 18:53:10|34299|34149|34287.1|34137.1|34304.5|34154.5|34281|34131|38
1624906400000|2021-06-28 18:53:20|34286|34136|34282.8|34132.8|34286.1|34136.1|34279.4|34129.4|29
1624906410000|2021-06-28 18:53:30|34283.1|34133.1|34272.3|34122.3|34283.2|34133.2|34272.3|34122.3|22
1624906420000|2021-06-28 18:53:40|34271.7|34121.7|34267|34117|34271.7|34121.7|34267|34117|17
1624906430000|2021-06-28 18:53:50|34268.4|34118.4|34265|34115|34268.4|34118.4|34261.4|34111.4|21
1624906440000|2021-06-28 18:54:00|34266.3|34116.3|34272|34122|34272|34122|34266.3|34116.3|12
1624906450000|2021-06-28 18:54:10|34271.9|34121.9|34268.6|34118.6|34272|34122|34268.4|34118.4|10
1624906460000|2021-06-28 18:54:20|34269.1|34119.1|34295.5|34145.5|34296.9|34146.9|34268.6|34118.6|28
1624906470000|2021-06-28 18:54:30|34292.4|34142.4|34296.4|34146.4|34299.7|34149.7|34287.5|34137.5|27
1624906480000|2021-06-28 18:54:40|34296.6|34146.6|34311.9|34161.9|34312|34162|34296.6|34146.6|19
1624906490000|2021-06-28 18:54:50|34312|34162|34315.2|34165.2|34316.5|34166.5|34308.1|34158.1|25
1624906500000|2021-06-28 18:55:00|34316.1|34166.1|34315.5|34165.5|34317.7|34167.7|34315.5|34165.5|9
1624906510000|2021-06-28 18:55:10|34315.9|34165.9|34289.2|34139.2|34315.9|34165.9|34288.9|34138.9|31
1624906520000|2021-06-28 18:55:20|34288.7|34138.7|34287|34137|34296.5|34146.5|34284.6|34134.6|36
1624906530000|2021-06-28 18:55:30|34283.8|34133.8|34286.1|34136.1|34288.4|34138.4|34282.9|34132.9|30
1624906540000|2021-06-28 18:55:40|34285.9|34135.9|34288.9|34138.9|34289.4|34139.4|34285.9|34135.9|15
1624906550000|2021-06-28 18:55:50|34288.4|34138.4|34291.6|34141.6|34291.9|34141.9|34288.4|34138.4|22
1624906560000|2021-06-28 18:56:00|34290.9|34140.9|34281.2|34131.2|34291.5|34141.5|34280|34130|29
1624906570000|2021-06-28 18:56:10|34280.8|34130.8|34282.8|34132.8|34284.4|34134.4|34280.8|34130.8|21
1624906580000|2021-06-28 18:56:20|34282.3|34132.3|34283.2|34133.2|34283.2|34133.2|34281.3|34131.3|10
1624906590000|2021-06-28 18:56:30|34283.4|34133.4|34283.1|34133.1|34285|34135|34282.8|34132.8|19
1624906600000|2021-06-28 18:56:40|34281|34131|34277.2|34127.2|34281.9|34131.9|34275.2|34125.2|25
1624906610000|2021-06-28 18:56:50|34274.3|34124.3|34265.1|34115.1|34277.4|34127.4|34263.8|34113.8|26
1624906620000|2021-06-28 18:57:00|34265.4|34115.4|34248.8|34098.8|34268.9|34118.9|34248.7|34098.7|33
1624906630000|2021-06-28 18:57:10|34248.2|34098.2|34250.9|34100.9|34253.5|34103.5|34244|34094|36
1624906640000|2021-06-28 18:57:20|34252.3|34102.3|34278.8|34128.8|34283.4|34133.4|34252|34102|25
1624906650000|2021-06-28 18:57:30|34276.8|34126.8|34260.7|34110.7|34278.8|34128.8|34260.7|34110.7|35
1624906660000|2021-06-28 18:57:40|34259.8|34109.8|34263.6|34113.6|34265.8|34115.8|34257.6|34107.6|35
1624906670000|2021-06-28 18:57:50|34263.7|34113.7|34263|34113|34267.7|34117.7|34262.4|34112.4|33
1624906680000|2021-06-28 18:58:00|34262.4|34112.4|34262.1|34112.1|34264.7|34114.7|34260.1|34110.1|16
1624906690000|2021-06-28 18:58:10|34261.4|34111.4|34245.8|34095.8|34264.4|34114.4|34241.4|34091.4|37
1624906700000|2021-06-28 18:58:20|34247.8|34097.8|34247.7|34097.7|34252.4|34102.4|34245.4|34095.4|33
1624906710000|2021-06-28 18:58:30|34247.8|34097.8|34250.1|34100.1|34253|34103|34246|34096|30
1624906720000|2021-06-28 18:58:40|34249.2|34099.2|34255.6|34105.6|34256|34106|34249.1|34099.1|24
1624906730000|2021-06-28 18:58:50|34255.4|34105.4|34252.9|34102.9|34255.4|34105.4|34245.3|34095.3|30
1624906740000|2021-06-28 18:59:00|34253.1|34103.1|34255.9|34105.9|34255.9|34105.9|34246.4|34096.4|24
1624906750000|2021-06-28 18:59:10|34256.2|34106.2|34249.6|34099.6|34264.4|34114.4|34249.6|34099.6|27
1624906760000|2021-06-28 18:59:20|34248.7|34098.7|34249.2|34099.2|34251.3|34101.3|34246.4|34096.4|10
1624906770000|2021-06-28 18:59:30|34248.4|34098.4|34247|34097|34249.5|34099.5|34245|34095|29
1624906780000|2021-06-28 18:59:40|34247.3|34097.3|34253.4|34103.4|34255.9|34105.9|34247.3|34097.3|30
1624906790000|2021-06-28 18:59:50|34253.8|34103.8|34253.7|34103.7|34256.1|34106.1|34249.5|34099.5|30
1624906800000|2021-06-28 19:00:00|34250.9|34100.9|34221|34071|34250.9|34100.9|34217.8|34067.8|29
1624906810000|2021-06-28 19:00:10|34220.3|34070.3|34205.7|34055.7|34223.3|34073.3|34202.3|34052.3|36
1624906820000|2021-06-28 19:00:20|34205.3|34055.3|34215.5|34065.5|34220.8|34070.8|34204.5|34054.5|32
1624906830000|2021-06-28 19:00:30|34213.5|34063.5|34243.6|34093.6|34244.8|34094.8|34209.8|34059.8|29
1624906840000|2021-06-28 19:00:40|34243.7|34093.7|34301|34151|34301|34151|34226.1|34076.1|26
1624906850000|2021-06-28 19:00:50|34301.2|34151.2|34294.6|34144.6|34317.2|34167.2|34294.6|34144.6|21
1624906860000|2021-06-28 19:01:00|34294.4|34144.4|34313.2|34163.2|34313.2|34163.2|34293.4|34143.4|28
1624906870000|2021-06-28 19:01:10|34313.1|34163.1|34317.1|34167.1|34318.5|34168.5|34299.6|34149.6|28
1624906880000|2021-06-28 19:01:20|34317.6|34167.6|34377.8|34227.8|34379.9|34229.9|34316.3|34166.3|26
1624906890000|2021-06-28 19:01:30|34379.8|34229.8|34402.8|34252.8|34402.8|34252.8|34376.4|34226.4|30
1624906900000|2021-06-28 19:01:40|34409.4|34259.4|34448.2|34298.2|34448.8|34298.8|34409.4|34259.4|36
1624906910000|2021-06-28 19:01:50|34443.3|34293.3|34425|34275|34444.6|34294.6|34414.5|34264.5|38
1624906920000|2021-06-28 19:02:00|34422.5|34272.5|34416.7|34266.7|34424.5|34274.5|34412.3|34262.3|39
1624906930000|2021-06-28 19:02:10|34417.8|34267.8|34458.1|34308.1|34458.1|34308.1|34415.4|34265.4|38
1624906940000|2021-06-28 19:02:20|34457.3|34307.3|34424.8|34274.8|34465.5|34315.5|34424.8|34274.8|37
1624906950000|2021-06-28 19:02:30|34422.5|34272.5|34409.3|34259.3|34431.6|34281.6|34399.8|34249.8|37
1624906960000|2021-06-28 19:02:40|34408.7|34258.7|34420|34270|34420.9|34270.9|34406.7|34256.7|34
1624906970000|2021-06-28 19:02:50|34419.6|34269.6|34392.5|34242.5|34419.6|34269.6|34386.4|34236.4|35
1624906980000|2021-06-28 19:03:00|34395.1|34245.1|34387.2|34237.2|34395.1|34245.1|34383.8|34233.8|37
1624906990000|2021-06-28 19:03:10|34386|34236|34386.2|34236.2|34393.9|34243.9|34384.2|34234.2|34
1624907000000|2021-06-28 19:03:20|34384.6|34234.6|34389.5|34239.5|34391.7|34241.7|34384.6|34234.6|16
1624907010000|2021-06-28 19:03:30|34387.9|34237.9|34385.3|34235.3|34392.4|34242.4|34381.5|34231.5|24
1624907020000|2021-06-28 19:03:40|34385.9|34235.9|34383|34233|34391.2|34241.2|34383|34233|29
1624907030000|2021-06-28 19:03:50|34382.6|34232.6|34382.2|34232.2|34388.3|34238.3|34377.5|34227.5|19
1624907040000|2021-06-28 19:04:00|34382.1|34232.1|34382.1|34232.1|34382.1|34232.1|34380.5|34230.5|32
1624907050000|2021-06-28 19:04:10|34382|34232|34378|34228|34382|34232|34375.5|34225.5|24
1624907060000|2021-06-28 19:04:20|34376.8|34226.8|34370|34220|34378.4|34228.4|34366.5|34216.5|29
1624907070000|2021-06-28 19:04:30|34370.5|34220.5|34347.7|34197.7|34370.7|34220.7|34346.6|34196.6|36
1624907080000|2021-06-28 19:04:40|34346.5|34196.5|34346.3|34196.3|34347.7|34197.7|34345.7|34195.7|19
1624907090000|2021-06-28 19:04:50|34345.5|34195.5|34357|34207|34357.1|34207.1|34345.5|34195.5|27
1624907100000|2021-06-28 19:05:00|34357.1|34207.1|34354.2|34204.2|34357.1|34207.1|34354.2|34204.2|17
1624907110000|2021-06-28 19:05:10|34353.8|34203.8|34356.7|34206.7|34356.7|34206.7|34348|34198|24
1624907120000|2021-06-28 19:05:20|34356.6|34206.6|34358.4|34208.4|34369.3|34219.3|34355.6|34205.6|34
1624907130000|2021-06-28 19:05:30|34358.5|34208.5|34385.9|34235.9|34385.9|34235.9|34358.2|34208.2|35
1624907140000|2021-06-28 19:05:40|34389.3|34239.3|34414.1|34264.1|34414.1|34264.1|34387.6|34237.6|36
1624907150000|2021-06-28 19:05:50|34412|34262|34410.3|34260.3|34412.7|34262.7|34402.1|34252.1|35
1624907160000|2021-06-28 19:06:00|34409.9|34259.9|34397.2|34247.2|34415.6|34265.6|34397.2|34247.2|32
1624907170000|2021-06-28 19:06:10|34398.3|34248.3|34386|34236|34398.3|34248.3|34383.1|34233.1|33
1624907180000|2021-06-28 19:06:20|34386.6|34236.6|34385.4|34235.4|34388.1|34238.1|34384.4|34234.4|32
1624907190000|2021-06-28 19:06:30|34385.6|34235.6|34384.9|34234.9|34385.6|34235.6|34382.1|34232.1|19
1624907200000|2021-06-28 19:06:40|34384.7|34234.7|34373.6|34223.6|34394.2|34244.2|34371.5|34221.5|29
1624907210000|2021-06-28 19:06:50|34370.2|34220.2|34375.7|34225.7|34378.6|34228.6|34370.2|34220.2|26
1624907220000|2021-06-28 19:07:00|34376|34226|34383|34233|34385.7|34235.7|34374.4|34224.4|36
1624907230000|2021-06-28 19:07:10|34385.7|34235.7|34377.2|34227.2|34386.9|34236.9|34375.3|34225.3|33
1624907240000|2021-06-28 19:07:20|34377.3|34227.3|34374|34224|34377.3|34227.3|34373.4|34223.4|18
1624907250000|2021-06-28 19:07:30|34373.5|34223.5|34387.3|34237.3|34387.3|34237.3|34372.9|34222.9|26
1624907260000|2021-06-28 19:07:40|34387.5|34237.5|34390.7|34240.7|34392.3|34242.3|34386.5|34236.5|30
1624907270000|2021-06-28 19:07:50|34391.1|34241.1|34394.1|34244.1|34395|34245|34390.1|34240.1|32
1624907280000|2021-06-28 19:08:00|34394.7|34244.7|34379.8|34229.8|34395.4|34245.4|34376.2|34226.2|34
1624907290000|2021-06-28 19:08:10|34379.6|34229.6|34378.6|34228.6|34381.9|34231.9|34377.5|34227.5|16
1624907300000|2021-06-28 19:08:20|34378.7|34228.7|34378.4|34228.4|34380.3|34230.3|34376.7|34226.7|27
1624907310000|2021-06-28 19:08:30|34378.5|34228.5|34380.5|34230.5|34380.5|34230.5|34377.5|34227.5|22
1624907320000|2021-06-28 19:08:40|34379.5|34229.5|34386.8|34236.8|34388.6|34238.6|34379.5|34229.5|23
1624907330000|2021-06-28 19:08:50|34386.9|34236.9|34386.4|34236.4|34386.9|34236.9|34384.2|34234.2|12
1624907340000|2021-06-28 19:09:00|34386.9|34236.9|34386.9|34236.9|34386.9|34236.9|34386.3|34236.3|5
1624907350000|2021-06-28 19:09:10|34386.2|34236.2|34397.5|34247.5|34402.8|34252.8|34384.5|34234.5|26
1624907360000|2021-06-28 19:09:20|34397|34247|34384.7|34234.7|34397.1|34247.1|34384.7|34234.7|24
1624907370000|2021-06-28 19:09:30|34384.9|34234.9|34379.8|34229.8|34386.9|34236.9|34379.8|34229.8|12
1624907380000|2021-06-28 19:09:40|34382.1|34232.1|34374.8|34224.8|34382.1|34232.1|34373.6|34223.6|19
1624907390000|2021-06-28 19:09:50|34373.2|34223.2|34384.7|34234.7|34384.7|34234.7|34371.2|34221.2|16
1624907400000|2021-06-28 19:10:00|34384.3|34234.3|34359.4|34209.4|34385.3|34235.3|34354.3|34204.3|39
1624907410000|2021-06-28 19:10:10|34359.9|34209.9|34358.3|34208.3|34362|34212|34352.8|34202.8|35
1624907420000|2021-06-28 19:10:20|34355.3|34205.3|34358.5|34208.5|34362.6|34212.6|34355.2|34205.2|28
1624907430000|2021-06-28 19:10:30|34358.4|34208.4|34357.7|34207.7|34359.2|34209.2|34355.5|34205.5|11
1624907440000|2021-06-28 19:10:40|34358|34208|34366.7|34216.7|34368.5|34218.5|34358|34208|31
1624907450000|2021-06-28 19:10:50|34366.9|34216.9|34367|34217|34368.5|34218.5|34363.5|34213.5|37
1624907460000|2021-06-28 19:11:00|34365.8|34215.8|34365.7|34215.7|34369.7|34219.7|34365.4|34215.4|32
1624907470000|2021-06-28 19:11:10|34365.5|34215.5|34349.8|34199.8|34365.9|34215.9|34349.8|34199.8|29
1624907480000|2021-06-28 19:11:20|34349.6|34199.6|34349.9|34199.9|34349.9|34199.9|34344.8|34194.8|25
1624907490000|2021-06-28 19:11:30|34349.3|34199.3|34337|34187|34350.8|34200.8|34336.5|34186.5|34
1624907500000|2021-06-28 19:11:40|34337.6|34187.6|34338.1|34188.1|34338.5|34188.5|34332.1|34182.1|26
1624907510000|2021-06-28 19:11:50|34338.2|34188.2|34336.3|34186.3|34338.6|34188.6|34333.4|34183.4|31
1624907520000|2021-06-28 19:12:00|34336|34186|34335.6|34185.6|34337.3|34187.3|34335.1|34185.1|17
1624907530000|2021-06-28 19:12:10|34335.2|34185.2|34321.4|34171.4|34335.2|34185.2|34320.5|34170.5|36
1624907540000|2021-06-28 19:12:20|34320.4|34170.4|34314.6|34164.6|34322|34172|34313|34163|23
1624907550000|2021-06-28 19:12:30|34314.4|34164.4|34314.7|34164.7|34316.7|34166.7|34309.1|34159.1|31
1624907560000|2021-06-28 19:12:40|34314.3|34164.3|34333.4|34183.4|34333.4|34183.4|34314.3|34164.3|27
1624907570000|2021-06-28 19:12:50|34334.7|34184.7|34325.3|34175.3|34334.7|34184.7|34325.3|34175.3|36
1624907580000|2021-06-28 19:13:00|34327.7|34177.7|34328.9|34178.9|34331.7|34181.7|34326.2|34176.2|31
1624907590000|2021-06-28 19:13:10|34330|34180|34348.8|34198.8|34348.8|34198.8|34329.5|34179.5|32
1624907600000|2021-06-28 19:13:20|34342.8|34192.8|34348.2|34198.2|34350.9|34200.9|34338.1|34188.1|24
1624907610000|2021-06-28 19:13:30|34348.4|34198.4|34336.2|34186.2|34348.9|34198.9|34336.2|34186.2|26
1624907620000|2021-06-28 19:13:40|34337.7|34187.7|34334.3|34184.3|34337.7|34187.7|34331.4|34181.4|33
1624907630000|2021-06-28 19:13:50|34333.8|34183.8|34327.5|34177.5|34336.7|34186.7|34326.9|34176.9|18
1624907640000|2021-06-28 19:14:00|34327.6|34177.6|34332.4|34182.4|34332.8|34182.8|34327.6|34177.6|24
1624907650000|2021-06-28 19:14:10|34332.6|34182.6|34343.8|34193.8|34346|34196|34331|34181|33
1624907660000|2021-06-28 19:14:20|34344.6|34194.6|34341.1|34191.1|34344.7|34194.7|34339|34189|26
1624907670000|2021-06-28 19:14:30|34341.3|34191.3|34342.2|34192.2|34346.6|34196.6|34341.3|34191.3|18
1624907680000|2021-06-28 19:14:40|34343.3|34193.3|34341.7|34191.7|34345.8|34195.8|34341.4|34191.4|17
1624907690000|2021-06-28 19:14:50|34340.8|34190.8|34350|34200|34350|34200|34340.3|34190.3|19
1624907700000|2021-06-28 19:15:00|34351|34201|34346.8|34196.8|34354.4|34204.4|34346.8|34196.8|21
1624907710000|2021-06-28 19:15:10|34346.6|34196.6|34344|34194|34346.9|34196.9|34343|34193|20
1624907720000|2021-06-28 19:15:20|34345.5|34195.5|34339|34189|34345.5|34195.5|34338.3|34188.3|18
1624907730000|2021-06-28 19:15:30|34336.6|34186.6|34300.6|34150.6|34336.6|34186.6|34298.4|34148.4|35
1624907740000|2021-06-28 19:15:40|34300|34150|34301.9|34151.9|34302|34152|34298.4|34148.4|24
1624907750000|2021-06-28 19:15:50|34301.6|34151.6|34301.4|34151.4|34305.1|34155.1|34301.2|34151.2|25
1624907760000|2021-06-28 19:16:00|34303.1|34153.1|34300.5|34150.5|34303.1|34153.1|34300.4|34150.4|18
1624907770000|2021-06-28 19:16:10|34300.2|34150.2|34316.4|34166.4|34316.7|34166.7|34300.2|34150.2|37
1624907780000|2021-06-28 19:16:20|34317.8|34167.8|34310|34160|34321.8|34171.8|34310|34160|36
1624907790000|2021-06-28 19:16:30|34310.1|34160.1|34308.7|34158.7|34312.9|34162.9|34308.7|34158.7|25
1624907800000|2021-06-28 19:16:40|34306.9|34156.9|34312.4|34162.4|34312.4|34162.4|34306.9|34156.9|18
1624907810000|2021-06-28 19:16:50|34312.7|34162.7|34312.5|34162.5|34312.7|34162.7|34312.4|34162.4|5
1624907820000|2021-06-28 19:17:00|34312.6|34162.6|34312.4|34162.4|34315.1|34165.1|34312.4|34162.4|12
1624907830000|2021-06-28 19:17:10|34321.9|34171.9|34313.5|34163.5|34333.3|34183.3|34311.7|34161.7|38
1624907840000|2021-06-28 19:17:20|34311.9|34161.9|34317.1|34167.1|34317.5|34167.5|34311.9|34161.9|24
1624907850000|2021-06-28 19:17:30|34315.6|34165.6|34304.5|34154.5|34317.2|34167.2|34302.8|34152.8|31
1624907860000|2021-06-28 19:17:40|34305.8|34155.8|34305.3|34155.3|34307.5|34157.5|34305.1|34155.1|19
1624907870000|2021-06-28 19:17:50|34305.1|34155.1|34304.2|34154.2|34307.4|34157.4|34302.1|34152.1|21
1624907880000|2021-06-28 19:18:00|34304.6|34154.6|34316.3|34166.3|34317.4|34167.4|34304.6|34154.6|21
1624907890000|2021-06-28 19:18:10|34315.5|34165.5|34315.9|34165.9|34318|34168|34315.1|34165.1|19
1624907900000|2021-06-28 19:18:20|34314.9|34164.9|34305.6|34155.6|34315.4|34165.4|34303.4|34153.4|31
1624907910000|2021-06-28 19:18:30|34306.7|34156.7|34306.3|34156.3|34306.9|34156.9|34304.4|34154.4|24
1624907920000|2021-06-28 19:18:40|34306.9|34156.9|34318.3|34168.3|34318.8|34168.8|34304.9|34154.9|19
1624907930000|2021-06-28 19:18:50|34318.2|34168.2|34320.8|34170.8|34321.9|34171.9|34317.8|34167.8|20
1624907940000|2021-06-28 19:19:00|34320.9|34170.9|34313.8|34163.8|34321.5|34171.5|34313.8|34163.8|17
1624907950000|2021-06-28 19:19:10|34313.6|34163.6|34302.3|34152.3|34313.6|34163.6|34299|34149|26
1624907960000|2021-06-28 19:19:20|34304|34154|34317|34167|34317.7|34167.7|34304|34154|26
1624907970000|2021-06-28 19:19:30|34317.4|34167.4|34317|34167|34317.6|34167.6|34316.3|34166.3|12
1624907980000|2021-06-28 19:19:40|34316.7|34166.7|34317.4|34167.4|34317.8|34167.8|34311.7|34161.7|26
1624907990000|2021-06-28 19:19:50|34317.6|34167.6|34316.7|34166.7|34318|34168|34316.5|34166.5|28
1624908000000|2021-06-28 19:20:00|34318.6|34168.6|34323.3|34173.3|34324.2|34174.2|34318.6|34168.6|25
1624908010000|2021-06-28 19:20:10|34322.6|34172.6|34323.9|34173.9|34323.9|34173.9|34322.6|34172.6|5
1624908020000|2021-06-28 19:20:20|34323.6|34173.6|34324.2|34174.2|34324.2|34174.2|34321.3|34171.3|13
1624908030000|2021-06-28 19:20:30|34325.2|34175.2|34344.6|34194.6|34348.3|34198.3|34325.2|34175.2|32
1624908040000|2021-06-28 19:20:40|34344.9|34194.9|34364.5|34214.5|34364.8|34214.8|34343.8|34193.8|29
1624908050000|2021-06-28 19:20:50|34366.2|34216.2|34418|34268|34421.1|34271.1|34366.2|34216.2|32
1624908060000|2021-06-28 19:21:00|34425|34275|34425.1|34275.1|34441.3|34291.3|34422|34272|35
1624908070000|2021-06-28 19:21:10|34427.7|34277.7|34447.2|34297.2|34447.2|34297.2|34422.3|34272.3|30
1624908080000|2021-06-28 19:21:20|34444.2|34294.2|34445.7|34295.7|34448.4|34298.4|34426.2|34276.2|37
1624908090000|2021-06-28 19:21:30|34443.9|34293.9|34433.6|34283.6|34459.8|34309.8|34433.6|34283.6|38
1624908100000|2021-06-28 19:21:40|34437.9|34287.9|34444.7|34294.7|34449.8|34299.8|34434.6|34284.6|35
1624908110000|2021-06-28 19:21:50|34445.1|34295.1|34474.1|34324.1|34490.8|34340.8|34445.1|34295.1|38
1624908120000|2021-06-28 19:22:00|34474.6|34324.6|34491.6|34341.6|34497.1|34347.1|34474.6|34324.6|28
1624908130000|2021-06-28 19:22:10|34486.7|34336.7|34474.6|34324.6|34491.3|34341.3|34470.7|34320.7|20
1624908140000|2021-06-28 19:22:20|34477.2|34327.2|34476.5|34326.5|34477.6|34327.6|34464.5|34314.5|27
1624908150000|2021-06-28 19:22:30|34475.6|34325.6|34494.6|34344.6|34494.6|34344.6|34468.3|34318.3|29
1624908160000|2021-06-28 19:22:40|34493.7|34343.7|34561.6|34411.6|34561.6|34411.6|34493.7|34343.7|34
1624908170000|2021-06-28 19:22:50|34559.6|34409.6|34531.9|34381.9|34569|34419|34531.9|34381.9|31
1624908180000|2021-06-28 19:23:00|34526.6|34376.6|34530.2|34380.2|34531|34381|34515.9|34365.9|32
1624908190000|2021-06-28 19:23:10|34531.2|34381.2|34565.3|34415.3|34568.5|34418.5|34531.2|34381.2|33
1624908200000|2021-06-28 19:23:20|34572.4|34422.4|34550.6|34400.6|34579.7|34429.7|34547.2|34397.2|33
1624908210000|2021-06-28 19:23:30|34542.8|34392.8|34547.8|34397.8|34561.4|34411.4|34541.9|34391.9|37
1624908220000|2021-06-28 19:23:40|34548.1|34398.1|34544.9|34394.9|34550.7|34400.7|34534.9|34384.9|28
1624908230000|2021-06-28 19:23:50|34548.5|34398.5|34543.1|34393.1|34549.5|34399.5|34537.4|34387.4|31
1624908240000|2021-06-28 19:24:00|34541.7|34391.7|34536.3|34386.3|34546.7|34396.7|34534.9|34384.9|31
1624908250000|2021-06-28 19:24:10|34535.5|34385.5|34515.9|34365.9|34538|34388|34514|34364|32
1624908260000|2021-06-28 19:24:20|34516.5|34366.5|34512|34362|34518.5|34368.5|34507.7|34357.7|28
1624908270000|2021-06-28 19:24:30|34512.8|34362.8|34521.8|34371.8|34529.7|34379.7|34511|34361|34
1624908280000|2021-06-28 19:24:40|34511.4|34361.4|34519.6|34369.6|34523.7|34373.7|34509.6|34359.6|37
1624908290000|2021-06-28 19:24:50|34521.1|34371.1|34502.2|34352.2|34521.1|34371.1|34500.6|34350.6|34
1624908300000|2021-06-28 19:25:00|34502.3|34352.3|34489.1|34339.1|34502.8|34352.8|34489.1|34339.1|19
1624908310000|2021-06-28 19:25:10|34487.8|34337.8|34485.2|34335.2|34490.2|34340.2|34485.2|34335.2|23
1624908320000|2021-06-28 19:25:20|34485.3|34335.3|34484.2|34334.2|34488.1|34338.1|34484.2|34334.2|18
1624908330000|2021-06-28 19:25:30|34484.4|34334.4|34480.3|34330.3|34488.5|34338.5|34480|34330|28
1624908340000|2021-06-28 19:25:40|34480.4|34330.4|34475.9|34325.9|34481|34331|34475.9|34325.9|22
1624908350000|2021-06-28 19:25:50|34477.9|34327.9|34476.3|34326.3|34479.1|34329.1|34473.8|34323.8|13
1624908360000|2021-06-28 19:26:00|34475.9|34325.9|34479|34329|34481.9|34331.9|34461.5|34311.5|28
1624908370000|2021-06-28 19:26:10|34478.8|34328.8|34457.7|34307.7|34478.9|34328.9|34452.3|34302.3|36
1624908380000|2021-06-28 19:26:20|34457.5|34307.5|34440.4|34290.4|34457.5|34307.5|34440.2|34290.2|31
1624908390000|2021-06-28 19:26:30|34439.1|34289.1|34449.4|34299.4|34456.4|34306.4|34439.1|34289.1|34
1624908400000|2021-06-28 19:26:40|34452|34302|34443|34293|34452|34302|34443|34293|19
1624908410000|2021-06-28 19:26:50|34442.9|34292.9|34442.7|34292.7|34444.6|34294.6|34440.4|34290.4|33
1624908420000|2021-06-28 19:27:00|34442.8|34292.8|34453.7|34303.7|34453.7|34303.7|34434.3|34284.3|37
1624908430000|2021-06-28 19:27:10|34454.9|34304.9|34470.4|34320.4|34476|34326|34454.9|34304.9|27
1624908440000|2021-06-28 19:27:20|34470.2|34320.2|34505.1|34355.1|34509.6|34359.6|34462|34312|28
1624908450000|2021-06-28 19:27:30|34504.6|34354.6|34514|34364|34514|34364|34502.1|34352.1|23
1624908460000|2021-06-28 19:27:40|34514.5|34364.5|34506|34356|34518.8|34368.8|34505.7|34355.7|16
1624908470000|2021-06-28 19:27:50|34506.3|34356.3|34511.7|34361.7|34517.2|34367.2|34493.9|34343.9|37
1624908480000|2021-06-28 19:28:00|34511.6|34361.6|34514.6|34364.6|34517.8|34367.8|34511.1|34361.1|19
1624908490000|2021-06-28 19:28:10|34516.5|34366.5|34504.4|34354.4|34516.5|34366.5|34499.7|34349.7|30
1624908500000|2021-06-28 19:28:20|34505|34355|34495.3|34345.3|34505|34355|34491.8|34341.8|27
1624908510000|2021-06-28 19:28:30|34495.7|34345.7|34514|34364|34514|34364|34495.7|34345.7|20
1624908520000|2021-06-28 19:28:40|34512.3|34362.3|34531.3|34381.3|34531.5|34381.5|34511.2|34361.2|19
1624908530000|2021-06-28 19:28:50|34530.3|34380.3|34513.6|34363.6|34530.5|34380.5|34511.1|34361.1|22
1624908540000|2021-06-28 19:29:00|34513.8|34363.8|34549.8|34399.8|34551.4|34401.4|34512.1|34362.1|32
1624908550000|2021-06-28 19:29:10|34552.1|34402.1|34567.2|34417.2|34567.2|34417.2|34546.8|34396.8|27
1624908560000|2021-06-28 19:29:20|34566.2|34416.2|34535.2|34385.2|34566.2|34416.2|34535.2|34385.2|30
1624908570000|2021-06-28 19:29:30|34535.5|34385.5|34535.9|34385.9|34547.2|34397.2|34529|34379|22
1624908580000|2021-06-28 19:29:40|34545.1|34395.1|34551.3|34401.3|34561.8|34411.8|34545.1|34395.1|30
1624908590000|2021-06-28 19:29:50|34545.6|34395.6|34548.6|34398.6|34550.4|34400.4|34539.8|34389.8|24
1624908600000|2021-06-28 19:30:00|34548.5|34398.5|34541.3|34391.3|34549.4|34399.4|34537.9|34387.9|23
1624908610000|2021-06-28 19:30:10|34543.4|34393.4|34541|34391|34550.1|34400.1|34541|34391|26
1624908620000|2021-06-28 19:30:20|34543.3|34393.3|34540.1|34390.1|34543.3|34393.3|34538.6|34388.6|33
1624908630000|2021-06-28 19:30:30|34540.5|34390.5|34532.3|34382.3|34545.1|34395.1|34531.1|34381.1|29
1624908640000|2021-06-28 19:30:40|34530.8|34380.8|34529.7|34379.7|34530.8|34380.8|34522.9|34372.9|30
1624908650000|2021-06-28 19:30:50|34529.3|34379.3|34526.2|34376.2|34530|34380|34524.1|34374.1|27
1624908660000|2021-06-28 19:31:00|34527.8|34377.8|34521.1|34371.1|34529|34379|34519.4|34369.4|26
1624908670000|2021-06-28 19:31:10|34520.8|34370.8|34528.5|34378.5|34529.8|34379.8|34520.6|34370.6|32
1624908680000|2021-06-28 19:31:20|34528.8|34378.8|34541.5|34391.5|34541.5|34391.5|34528|34378|23
1624908690000|2021-06-28 19:31:30|34541.3|34391.3|34534.2|34384.2|34543.3|34393.3|34533.6|34383.6|23
1624908700000|2021-06-28 19:31:40|34534.4|34384.4|34536.4|34386.4|34538.7|34388.7|34534.2|34384.2|32
1624908710000|2021-06-28 19:31:50|34536.6|34386.6|34575.7|34425.7|34575.7|34425.7|34536.6|34386.6|33
1624908720000|2021-06-28 19:32:00|34573.3|34423.3|34642.7|34492.7|34659|34509|34573.3|34423.3|37
1624908730000|2021-06-28 19:32:10|34639.6|34489.6|34648|34498|34649.1|34499.1|34639.6|34489.6|31
1624908740000|2021-06-28 19:32:20|34647.3|34497.3|34658.7|34508.7|34658.7|34508.7|34622.4|34472.4|33
1624908750000|2021-06-28 19:32:30|34658|34508|34649.7|34499.7|34659.4|34509.4|34649.2|34499.2|28
1624908760000|2021-06-28 19:32:40|34646.5|34496.5|34638.2|34488.2|34647.8|34497.8|34630.8|34480.8|35
1624908770000|2021-06-28 19:32:50|34638.1|34488.1|34650|34500|34650.4|34500.4|34632.1|34482.1|38
1624908780000|2021-06-28 19:33:00|34650.1|34500.1|34639.6|34489.6|34650.1|34500.1|34631.2|34481.2|35
1624908790000|2021-06-28 19:33:10|34638.8|34488.8|34625|34475|34638.8|34488.8|34621.5|34471.5|30
1624908800000|2021-06-28 19:33:20|34628.8|34478.8|34631|34481|34633|34483|34627.1|34477.1|35
1624908810000|2021-06-28 19:33:30|34629|34479|34649.1|34499.1|34668.9|34518.9|34629|34479|38
1624908820000|2021-06-28 19:33:40|34647.7|34497.7|34645.5|34495.5|34656.1|34506.1|34643.9|34493.9|33
1624908830000|2021-06-28 19:33:50|34644.1|34494.1|34635|34485|34644.7|34494.7|34632.8|34482.8|37
1624908840000|2021-06-28 19:34:00|34635.2|34485.2|34637.8|34487.8|34637.8|34487.8|34633.9|34483.9|16
1624908850000|2021-06-28 19:34:10|34637.6|34487.6|34637.9|34487.9|34646.1|34496.1|34632.4|34482.4|32
1624908860000|2021-06-28 19:34:20|34638.6|34488.6|34635.3|34485.3|34640.4|34490.4|34632.8|34482.8|35
1624908870000|2021-06-28 19:34:30|34635.5|34485.5|34629.5|34479.5|34639.2|34489.2|34627.2|34477.2|37
1624908880000|2021-06-28 19:34:40|34628.7|34478.7|34595.9|34445.9|34629.5|34479.5|34592.9|34442.9|37
1624908890000|2021-06-28 19:34:50|34593.4|34443.4|34582.4|34432.4|34593.4|34443.4|34580.3|34430.3|35
1624908900000|2021-06-28 19:35:00|34580.9|34430.9|34563.1|34413.1|34581.1|34431.1|34562.7|34412.7|34
1624908910000|2021-06-28 19:35:10|34562.3|34412.3|34567|34417|34569.6|34419.6|34562.3|34412.3|22
1624908920000|2021-06-28 19:35:20|34566.9|34416.9|34555.2|34405.2|34566.9|34416.9|34551.7|34401.7|23
1624908930000|2021-06-28 19:35:30|34554.6|34404.6|34555.5|34405.5|34564.1|34414.1|34548.6|34398.6|33
1624908940000|2021-06-28 19:35:40|34552.4|34402.4|34568|34418|34569.3|34419.3|34551.7|34401.7|32
1624908950000|2021-06-28 19:35:50|34568.5|34418.5|34565.6|34415.6|34569.8|34419.8|34565.3|34415.3|27
1624908960000|2021-06-28 19:36:00|34567.3|34417.3|34567.4|34417.4|34570.1|34420.1|34562.2|34412.2|29
1624908970000|2021-06-28 19:36:10|34569.1|34419.1|34569.3|34419.3|34569.3|34419.3|34566.7|34416.7|20
1624908980000|2021-06-28 19:36:20|34569.1|34419.1|34582.9|34432.9|34582.9|34432.9|34568.5|34418.5|18
1624908990000|2021-06-28 19:36:30|34583.7|34433.7|34605.3|34455.3|34605.3|34455.3|34583.6|34433.6|25
1624909000000|2021-06-28 19:36:40|34605.2|34455.2|34592.9|34442.9|34612.8|34462.8|34592.9|34442.9|32
1624909010000|2021-06-28 19:36:50|34592.2|34442.2|34587.3|34437.3|34592.2|34442.2|34581.2|34431.2|31
1624909020000|2021-06-28 19:37:00|34592.2|34442.2|34588.1|34438.1|34593.7|34443.7|34587.4|34437.4|30
1624909030000|2021-06-28 19:37:10|34588|34438|34592.2|34442.2|34592.8|34442.8|34585.9|34435.9|23
1624909040000|2021-06-28 19:37:20|34592.4|34442.4|34608|34458|34608.9|34458.9|34592.2|34442.2|35
1624909050000|2021-06-28 19:37:30|34607.6|34457.6|34598.9|34448.9|34607.7|34457.7|34598.1|34448.1|23
1624909060000|2021-06-28 19:37:40|34602.8|34452.8|34601.4|34451.4|34602.8|34452.8|34597.6|34447.6|23
1624909070000|2021-06-28 19:37:50|34600.8|34450.8|34592.9|34442.9|34600.8|34450.8|34587.7|34437.7|32
1624909080000|2021-06-28 19:38:00|34592.5|34442.5|34604.4|34454.4|34607|34457|34590.9|34440.9|33
1624909090000|2021-06-28 19:38:10|34603.9|34453.9|34599.1|34449.1|34605.1|34455.1|34598.3|34448.3|35
1624909100000|2021-06-28 19:38:20|34597.4|34447.4|34592.1|34442.1|34605.1|34455.1|34585.3|34435.3|37
1624909110000|2021-06-28 19:38:30|34592.7|34442.7|34582.4|34432.4|34592.7|34442.7|34579.3|34429.3|27
1624909120000|2021-06-28 19:38:40|34582.7|34432.7|34586.2|34436.2|34586.4|34436.4|34581.8|34431.8|27
1624909130000|2021-06-28 19:38:50|34584.9|34434.9|34583.7|34433.7|34586.2|34436.2|34582.5|34432.5|19
1624909140000|2021-06-28 19:39:00|34583.8|34433.8|34585.7|34435.7|34586.2|34436.2|34583.6|34433.6|16
1624909150000|2021-06-28 19:39:10|34586|34436|34584.8|34434.8|34586|34436|34584.8|34434.8|13
1624909160000|2021-06-28 19:39:20|34585.1|34435.1|34581.3|34431.3|34585.1|34435.1|34579.8|34429.8|12
1624909170000|2021-06-28 19:39:30|34581.2|34431.2|34572.1|34422.1|34581.2|34431.2|34570|34420|25
1624909180000|2021-06-28 19:39:40|34571.5|34421.5|34554.8|34404.8|34573.6|34423.6|34554.8|34404.8|28
1624909190000|2021-06-28 19:39:50|34554.7|34404.7|34556.1|34406.1|34556.6|34406.6|34554.4|34404.4|20
1624909200000|2021-06-28 19:40:00|34556.5|34406.5|34534.9|34384.9|34570.4|34420.4|34529.9|34379.9|37
1624909210000|2021-06-28 19:40:10|34533.4|34383.4|34531.1|34381.1|34545.1|34395.1|34530.3|34380.3|38
1624909220000|2021-06-28 19:40:20|34531|34381|34522.7|34372.7|34533.4|34383.4|34518.7|34368.7|31
1624909230000|2021-06-28 19:40:30|34522.9|34372.9|34518|34368|34527.1|34377.1|34516.5|34366.5|26
1624909240000|2021-06-28 19:40:40|34517.3|34367.3|34511.7|34361.7|34523.3|34373.3|34507.9|34357.9|34
1624909250000|2021-06-28 19:40:50|34512.5|34362.5|34502.9|34352.9|34512.8|34362.8|34502.9|34352.9|28
1624909260000|2021-06-28 19:41:00|34502.6|34352.6|34515|34365|34515|34365|34502.6|34352.6|19
1624909270000|2021-06-28 19:41:10|34514.1|34364.1|34527.4|34377.4|34531.3|34381.3|34514.1|34364.1|18
1624909280000|2021-06-28 19:41:20|34526.6|34376.6|34525.7|34375.7|34526.9|34376.9|34525.3|34375.3|10
1624909290000|2021-06-28 19:41:30|34524.1|34374.1|34515.9|34365.9|34524.1|34374.1|34514.4|34364.4|13
1624909300000|2021-06-28 19:41:40|34518.6|34368.6|34517.7|34367.7|34520.3|34370.3|34516.2|34366.2|24
1624909310000|2021-06-28 19:41:50|34516.8|34366.8|34529.5|34379.5|34529.5|34379.5|34516.8|34366.8|12
1624909320000|2021-06-28 19:42:00|34529.2|34379.2|34538.5|34388.5|34540.9|34390.9|34529|34379|25
1624909330000|2021-06-28 19:42:10|34538.7|34388.7|34541.7|34391.7|34545.2|34395.2|34538.5|34388.5|29
1624909340000|2021-06-28 19:42:20|34541.9|34391.9|34542.9|34392.9|34548.7|34398.7|34541.9|34391.9|24
1624909350000|2021-06-28 19:42:30|34545|34395|34526|34376|34545.5|34395.5|34525.9|34375.9|22
1624909360000|2021-06-28 19:42:40|34527.8|34377.8|34529.2|34379.2|34530|34380|34526.3|34376.3|24
1624909370000|2021-06-28 19:42:50|34529.8|34379.8|34532.3|34382.3|34533.8|34383.8|34529.7|34379.7|18
1624909380000|2021-06-28 19:43:00|34531.1|34381.1|34534.3|34384.3|34536|34386|34531.1|34381.1|17
1624909390000|2021-06-28 19:43:10|34534|34384|34542|34392|34542|34392|34534|34384|6
1624909400000|2021-06-28 19:43:20|34543.6|34393.6|34552.6|34402.6|34553.6|34403.6|34543.6|34393.6|8
1624909410000|2021-06-28 19:43:30|34552.5|34402.5|34542.5|34392.5|34553.8|34403.8|34542|34392|12
1624909420000|2021-06-28 19:43:40|34542.1|34392.1|34540.6|34390.6|34542.1|34392.1|34538.6|34388.6|11
1624909430000|2021-06-28 19:43:50|34541.3|34391.3|34547.5|34397.5|34547.5|34397.5|34538.1|34388.1|12
1624909440000|2021-06-28 19:44:00|34552|34402|34531.3|34381.3|34552.4|34402.4|34530.9|34380.9|29
1624909450000|2021-06-28 19:44:10|34531|34381|34532.8|34382.8|34532.9|34382.9|34527.9|34377.9|21
1624909460000|2021-06-28 19:44:20|34533.3|34383.3|34538.3|34388.3|34542.5|34392.5|34528.6|34378.6|24
1624909470000|2021-06-28 19:44:30|34538.7|34388.7|34538.6|34388.6|34540.6|34390.6|34538.4|34388.4|21
1624909480000|2021-06-28 19:44:40|34533.5|34383.5|34533.9|34383.9|34536.7|34386.7|34529.6|34379.6|21
1624909490000|2021-06-28 19:44:50|34534|34384|34543.7|34393.7|34543.7|34393.7|34534|34384|23
1624909500000|2021-06-28 19:45:00|34542.2|34392.2|34543.9|34393.9|34543.9|34393.9|34542.2|34392.2|7
1624909510000|2021-06-28 19:45:10|34543.7|34393.7|34542.9|34392.9|34543.7|34393.7|34542.7|34392.7|4
1624909520000|2021-06-28 19:45:20|34544|34394|34559.6|34409.6|34561|34411|34541.9|34391.9|25
1624909530000|2021-06-28 19:45:30|34560.4|34410.4|34556.8|34406.8|34562.6|34412.6|34554.3|34404.3|27
1624909540000|2021-06-28 19:45:40|34557|34407|34539.4|34389.4|34558.4|34408.4|34538.8|34388.8|30
1624909550000|2021-06-28 19:45:50|34540.5|34390.5|34537.3|34387.3|34541.5|34391.5|34536.5|34386.5|21
1624909560000|2021-06-28 19:46:00|34536.9|34386.9|34524.1|34374.1|34537.9|34387.9|34523.2|34373.2|19
1624909570000|2021-06-28 19:46:10|34524.8|34374.8|34523.3|34373.3|34525.1|34375.1|34520.2|34370.2|20
1624909580000|2021-06-28 19:46:20|34521.9|34371.9|34523.4|34373.4|34523.6|34373.6|34520.9|34370.9|16
1624909590000|2021-06-28 19:46:30|34523|34373|34506.3|34356.3|34523.3|34373.3|34500.9|34350.9|33
1624909600000|2021-06-28 19:46:40|34506.8|34356.8|34494.2|34344.2|34510.2|34360.2|34486.8|34336.8|33
1624909610000|2021-06-28 19:46:50|34480.4|34330.4|34464.1|34314.1|34485.7|34335.7|34463.6|34313.6|34
1624909620000|2021-06-28 19:47:00|34464.3|34314.3|34467.5|34317.5|34474|34324|34461.6|34311.6|22
1624909630000|2021-06-28 19:47:10|34467.3|34317.3|34489.5|34339.5|34492.7|34342.7|34467.1|34317.1|26
1624909640000|2021-06-28 19:47:20|34489.1|34339.1|34494.4|34344.4|34502.1|34352.1|34488.8|34338.8|37
1624909650000|2021-06-28 19:47:30|34494.7|34344.7|34507.3|34357.3|34507.3|34357.3|34494.7|34344.7|31
1624909660000|2021-06-28 19:47:40|34506.9|34356.9|34490.5|34340.5|34507.3|34357.3|34489.1|34339.1|32
1624909670000|2021-06-28 19:47:50|34491.3|34341.3|34506|34356|34507.3|34357.3|34491.3|34341.3|29
1624909680000|2021-06-28 19:48:00|34506.7|34356.7|34488.5|34338.5|34512.9|34362.9|34488.5|34338.5|32
1624909690000|2021-06-28 19:48:10|34488.1|34338.1|34488|34338|34488.5|34338.5|34482.8|34332.8|28
1624909700000|2021-06-28 19:48:20|34488.8|34338.8|34503.7|34353.7|34503.7|34353.7|34488.8|34338.8|36
1624909710000|2021-06-28 19:48:30|34503.9|34353.9|34511.9|34361.9|34511.9|34361.9|34503.8|34353.8|13
1624909720000|2021-06-28 19:48:40|34507.1|34357.1|34499.7|34349.7|34507.6|34357.6|34499.7|34349.7|17
1624909730000|2021-06-28 19:48:50|34498.9|34348.9|34489.8|34339.8|34501.9|34351.9|34488.7|34338.7|27
1624909740000|2021-06-28 19:49:00|34490.2|34340.2|34488.3|34338.3|34490.2|34340.2|34485.5|34335.5|28
1624909750000|2021-06-28 19:49:10|34485|34335|34504.3|34354.3|34506.3|34356.3|34485|34335|31
1624909760000|2021-06-28 19:49:20|34502.9|34352.9|34505|34355|34509|34359|34502.9|34352.9|24
1624909770000|2021-06-28 19:49:30|34506.1|34356.1|34495.2|34345.2|34506.1|34356.1|34491.8|34341.8|20
1624909780000|2021-06-28 19:49:40|34495.9|34345.9|34491.6|34341.6|34496|34346|34488.8|34338.8|29
1624909790000|2021-06-28 19:49:50|34491.4|34341.4|34491.1|34341.1|34491.8|34341.8|34489.4|34339.4|15
1624909800000|2021-06-28 19:50:00|34491.7|34341.7|34491.9|34341.9|34494.1|34344.1|34489.1|34339.1|21
1624909810000|2021-06-28 19:50:10|34492|34342|34479.6|34329.6|34492|34342|34478|34328|22
1624909820000|2021-06-28 19:50:20|34480|34330|34476.4|34326.4|34480|34330|34476|34326|17
1624909830000|2021-06-28 19:50:30|34476.2|34326.2|34482.5|34332.5|34482.7|34332.7|34476.2|34326.2|25
1624909840000|2021-06-28 19:50:40|34480.2|34330.2|34487.6|34337.6|34487.8|34337.8|34478.4|34328.4|25
1624909850000|2021-06-28 19:50:50|34487.7|34337.7|34472|34322|34487.7|34337.7|34471.7|34321.7|28
1624909860000|2021-06-28 19:51:00|34472.4|34322.4|34476.8|34326.8|34477|34327|34472.2|34322.2|31
1624909870000|2021-06-28 19:51:10|34476.3|34326.3|34488.3|34338.3|34490.6|34340.6|34474.7|34324.7|13
1624909880000|2021-06-28 19:51:20|34488.2|34338.2|34481.9|34331.9|34492|34342|34481.9|34331.9|29
1624909890000|2021-06-28 19:51:30|34484.5|34334.5|34490.4|34340.4|34490.6|34340.6|34480.2|34330.2|26
1624909900000|2021-06-28 19:51:40|34490.3|34340.3|34508.3|34358.3|34508.3|34358.3|34489.1|34339.1|29
1624909910000|2021-06-28 19:51:50|34506.8|34356.8|34503.8|34353.8|34508.4|34358.4|34501.1|34351.1|31
1624909920000|2021-06-28 19:52:00|34503.9|34353.9|34506.6|34356.6|34506.6|34356.6|34500|34350|25
1624909930000|2021-06-28 19:52:10|34506.1|34356.1|34503.5|34353.5|34509.7|34359.7|34503.3|34353.3|30
1624909940000|2021-06-28 19:52:20|34504.2|34354.2|34490.8|34340.8|34504.2|34354.2|34485.1|34335.1|25
1624909950000|2021-06-28 19:52:30|34490.7|34340.7|34492.6|34342.6|34492.6|34342.6|34486.9|34336.9|21
1624909960000|2021-06-28 19:52:40|34489.8|34339.8|34492.3|34342.3|34492.7|34342.7|34486.4|34336.4|22
1624909970000|2021-06-28 19:52:50|34492.9|34342.9|34496.3|34346.3|34496.3|34346.3|34492.8|34342.8|18
1624909980000|2021-06-28 19:53:00|34494.9|34344.9|34496.9|34346.9|34497.8|34347.8|34490.6|34340.6|12
1624909990000|2021-06-28 19:53:10|34496.2|34346.2|34497.5|34347.5|34499.4|34349.4|34492.5|34342.5|20
1624910000000|2021-06-28 19:53:20|34496.7|34346.7|34489.6|34339.6|34505.1|34355.1|34487.5|34337.5|30
1624910010000|2021-06-28 19:53:30|34489.7|34339.7|34497.8|34347.8|34498.7|34348.7|34487.7|34337.7|28
1624910020000|2021-06-28 19:53:40|34497.6|34347.6|34499.3|34349.3|34502.7|34352.7|34493.7|34343.7|31
1624910030000|2021-06-28 19:53:50|34497.8|34347.8|34486.7|34336.7|34501.5|34351.5|34486.7|34336.7|26
1624910040000|2021-06-28 19:54:00|34486.3|34336.3|34476.4|34326.4|34487.9|34337.9|34473.1|34323.1|28
1624910050000|2021-06-28 19:54:10|34476.5|34326.5|34495.9|34345.9|34496.1|34346.1|34476.5|34326.5|37
1624910060000|2021-06-28 19:54:20|34496|34346|34479.8|34329.8|34497|34347|34479.8|34329.8|32
1624910070000|2021-06-28 19:54:30|34478.7|34328.7|34475.4|34325.4|34479.2|34329.2|34474.2|34324.2|33
1624910080000|2021-06-28 19:54:40|34475.6|34325.6|34478.3|34328.3|34479|34329|34475.5|34325.5|20
1624910090000|2021-06-28 19:54:50|34478.1|34328.1|34477.1|34327.1|34478.2|34328.2|34470.3|34320.3|25
1624910100000|2021-06-28 19:55:00|34477.3|34327.3|34479.5|34329.5|34484.7|34334.7|34477.2|34327.2|20
1624910110000|2021-06-28 19:55:10|34481.8|34331.8|34495.3|34345.3|34495.3|34345.3|34478.7|34328.7|38
1624910120000|2021-06-28 19:55:20|34495.5|34345.5|34482.3|34332.3|34499.4|34349.4|34476.7|34326.7|30
1624910130000|2021-06-28 19:55:30|34482.5|34332.5|34481.7|34331.7|34482.5|34332.5|34478.6|34328.6|35
1624910140000|2021-06-28 19:55:40|34481.2|34331.2|34484.2|34334.2|34485.9|34335.9|34481.1|34331.1|26
1624910150000|2021-06-28 19:55:50|34483.7|34333.7|34486.4|34336.4|34486.4|34336.4|34481.5|34331.5|34
1624910160000|2021-06-28 19:56:00|34486.6|34336.6|34490|34340|34490.6|34340.6|34484.7|34334.7|24
1624910170000|2021-06-28 19:56:10|34490.7|34340.7|34499.7|34349.7|34499.7|34349.7|34488.9|34338.9|25
1624910180000|2021-06-28 19:56:20|34499.5|34349.5|34501.2|34351.2|34501.9|34351.9|34498.9|34348.9|31
1624910190000|2021-06-28 19:56:30|34502.1|34352.1|34502.8|34352.8|34503.6|34353.6|34501.7|34351.7|25
1624910200000|2021-06-28 19:56:40|34503.6|34353.6|34518.8|34368.8|34521.1|34371.1|34502|34352|28
1624910210000|2021-06-28 19:56:50|34519.6|34369.6|34525.2|34375.2|34525.3|34375.3|34519.6|34369.6|14
1624910220000|2021-06-28 19:57:00|34525.3|34375.3|34532.2|34382.2|34534.2|34384.2|34525.2|34375.2|19
1624910230000|2021-06-28 19:57:10|34529.1|34379.1|34536.6|34386.6|34536.6|34386.6|34529.1|34379.1|22
1624910240000|2021-06-28 19:57:20|34535.9|34385.9|34554|34404|34554|34404|34534.6|34384.6|27
1624910250000|2021-06-28 19:57:30|34553.9|34403.9|34566.8|34416.8|34568.8|34418.8|34553.8|34403.8|30
1624910260000|2021-06-28 19:57:40|34568.7|34418.7|34570.2|34420.2|34571.3|34421.3|34565.5|34415.5|20
1624910270000|2021-06-28 19:57:50|34570|34420|34571.9|34421.9|34574.5|34424.5|34570|34420|7
1624910280000|2021-06-28 19:58:00|34574.1|34424.1|34557.5|34407.5|34574.1|34424.1|34556|34406|27
1624910290000|2021-06-28 19:58:10|34556.2|34406.2|34547.4|34397.4|34556.2|34406.2|34545.1|34395.1|21
1624910300000|2021-06-28 19:58:20|34547.9|34397.9|34540.1|34390.1|34547.9|34397.9|34539.1|34389.1|16
1624910310000|2021-06-28 19:58:30|34539|34389|34523.9|34373.9|34539.7|34389.7|34523.8|34373.8|25
1624910320000|2021-06-28 19:58:40|34528.8|34378.8|34533.5|34383.5|34534|34384|34527.2|34377.2|19
1624910330000|2021-06-28 19:58:50|34531.4|34381.4|34538.8|34388.8|34539.3|34389.3|34531.4|34381.4|19
1624910340000|2021-06-28 19:59:00|34536.5|34386.5|34529.2|34379.2|34539.1|34389.1|34528.9|34378.9|25
1624910350000|2021-06-28 19:59:10|34534.5|34384.5|34528.1|34378.1|34535.4|34385.4|34524.1|34374.1|18
1624910360000|2021-06-28 19:59:20|34525|34375|34534.7|34384.7|34534.9|34384.9|34525|34375|19
1624910370000|2021-06-28 19:59:30|34534.1|34384.1|34536|34386|34536.3|34386.3|34533.6|34383.6|18
1624910380000|2021-06-28 19:59:40|34535.9|34385.9|34536.2|34386.2|34537.2|34387.2|34535.3|34385.3|11
1624910390000|2021-06-28 19:59:50|34536.3|34386.3|34535.8|34385.8|34536.3|34386.3|34535.8|34385.8|2
1624910400000|2021-06-28 20:00:00|34533.8|34383.8|34521.4|34371.4|34533.8|34383.8|34516.2|34366.2|11
1624910410000|2021-06-28 20:00:10|34521.2|34371.2|34506.9|34356.9|34521.2|34371.2|34503.7|34353.7|24
1624910420000|2021-06-28 20:00:20|34506.8|34356.8|34490.8|34340.8|34506.8|34356.8|34490.8|34340.8|26
1624910430000|2021-06-28 20:00:30|34488.1|34338.1|34444.7|34294.7|34488.1|34338.1|34444.7|34294.7|34
1624910440000|2021-06-28 20:00:40|34447.1|34297.1|34452.7|34302.7|34452.7|34302.7|34438.3|34288.3|28
1624910450000|2021-06-28 20:00:50|34452.8|34302.8|34427.4|34277.4|34452.8|34302.8|34427.4|34277.4|31
1624910460000|2021-06-28 20:01:00|34429.6|34279.6|34446.6|34296.6|34446.9|34296.9|34427.5|34277.5|34
1624910470000|2021-06-28 20:01:10|34447.5|34297.5|34457.6|34307.6|34457.9|34307.9|34446.6|34296.6|34
1624910480000|2021-06-28 20:01:20|34457.4|34307.4|34453.9|34303.9|34457.6|34307.6|34449.3|34299.3|26
1624910490000|2021-06-28 20:01:30|34454.8|34304.8|34461.3|34311.3|34461.6|34311.6|34454.8|34304.8|26
1624910500000|2021-06-28 20:01:40|34461.4|34311.4|34454.9|34304.9|34461.4|34311.4|34453.2|34303.2|16
1624910510000|2021-06-28 20:01:50|34456|34306|34473|34323|34483.9|34333.9|34454.9|34304.9|24
1624910520000|2021-06-28 20:02:00|34473.1|34323.1|34491.7|34341.7|34493.6|34343.6|34473.1|34323.1|25
1624910530000|2021-06-28 20:02:10|34491.9|34341.9|34482.6|34332.6|34491.9|34341.9|34482.6|34332.6|23
1624910540000|2021-06-28 20:02:20|34482.9|34332.9|34494.2|34344.2|34496.5|34346.5|34482.7|34332.7|21
1624910550000|2021-06-28 20:02:30|34493.9|34343.9|34477.7|34327.7|34493.9|34343.9|34477.7|34327.7|29
1624910560000|2021-06-28 20:02:40|34475.9|34325.9|34453.8|34303.8|34475.9|34325.9|34453.8|34303.8|37
1624910570000|2021-06-28 20:02:50|34454.1|34304.1|34453.1|34303.1|34459.9|34309.9|34453.1|34303.1|38
1624910580000|2021-06-28 20:03:00|34454.6|34304.6|34465.5|34315.5|34465.5|34315.5|34448.2|34298.2|35
1624910590000|2021-06-28 20:03:10|34462.8|34312.8|34456.8|34306.8|34462.9|34312.9|34452.4|34302.4|30
1624910600000|2021-06-28 20:03:20|34456.9|34306.9|34458.1|34308.1|34459.7|34309.7|34456.9|34306.9|11
1624910610000|2021-06-28 20:03:30|34461.3|34311.3|34462.9|34312.9|34462.9|34312.9|34461.3|34311.3|14
1624910620000|2021-06-28 20:03:40|34463.7|34313.7|34455.3|34305.3|34471.6|34321.6|34455.3|34305.3|27
1624910630000|2021-06-28 20:03:50|34455.6|34305.6|34456|34306|34458.3|34308.3|34455.4|34305.4|32
1624910640000|2021-06-28 20:04:00|34455.7|34305.7|34478.7|34328.7|34478.9|34328.9|34455.7|34305.7|32
1624910650000|2021-06-28 20:04:10|34478.6|34328.6|34481.8|34331.8|34481.8|34331.8|34474|34324|33
1624910660000|2021-06-28 20:04:20|34481.7|34331.7|34486.3|34336.3|34488.3|34338.3|34481.7|34331.7|31
1624910670000|2021-06-28 20:04:30|34487.3|34337.3|34461.5|34311.5|34487.8|34337.8|34461.5|34311.5|25
1624910680000|2021-06-28 20:04:40|34463.2|34313.2|34465.3|34315.3|34465.3|34315.3|34457.9|34307.9|27
1624910690000|2021-06-28 20:04:50|34467.8|34317.8|34468|34318|34472.1|34322.1|34466.9|34316.9|33
1624910700000|2021-06-28 20:05:00|34468.1|34318.1|34476.4|34326.4|34482.7|34332.7|34468.1|34318.1|17
1624910710000|2021-06-28 20:05:10|34476.2|34326.2|34479.8|34329.8|34482.7|34332.7|34476.2|34326.2|28
1624910720000|2021-06-28 20:05:20|34479.9|34329.9|34474.8|34324.8|34480.3|34330.3|34472.7|34322.7|27
1624910730000|2021-06-28 20:05:30|34475.3|34325.3|34455.2|34305.2|34475.3|34325.3|34454.7|34304.7|30
1624910740000|2021-06-28 20:05:40|34454.4|34304.4|34463.8|34313.8|34465.6|34315.6|34453.4|34303.4|32
1624910750000|2021-06-28 20:05:50|34463.7|34313.7|34454.6|34304.6|34463.7|34313.7|34451.4|34301.4|27
1624910760000|2021-06-28 20:06:00|34455.5|34305.5|34454.5|34304.5|34457.8|34307.8|34453|34303|34
1624910770000|2021-06-28 20:06:10|34454.7|34304.7|34461.8|34311.8|34464|34314|34453.3|34303.3|25
1624910780000|2021-06-28 20:06:20|34461.9|34311.9|34448.4|34298.4|34464.6|34314.6|34448.2|34298.2|30
1624910790000|2021-06-28 20:06:30|34448.8|34298.8|34451|34301|34456.5|34306.5|34448|34298|30
1624910800000|2021-06-28 20:06:40|34450.7|34300.7|34459.4|34309.4|34459.8|34309.8|34450.4|34300.4|30
1624910810000|2021-06-28 20:06:50|34459.5|34309.5|34462.2|34312.2|34463.9|34313.9|34458.6|34308.6|26
1624910820000|2021-06-28 20:07:00|34461.4|34311.4|34464.3|34314.3|34466.3|34316.3|34461.4|34311.4|20
1624910830000|2021-06-28 20:07:10|34462.4|34312.4|34454.1|34304.1|34462.4|34312.4|34454.1|34304.1|30
1624910840000|2021-06-28 20:07:20|34453.6|34303.6|34447.4|34297.4|34453.6|34303.6|34447.4|34297.4|10
1624910850000|2021-06-28 20:07:30|34446.4|34296.4|34447.7|34297.7|34449.9|34299.9|34446.4|34296.4|11
1624910860000|2021-06-28 20:07:40|34447.9|34297.9|34447.1|34297.1|34449.9|34299.9|34446.4|34296.4|24
1624910870000|2021-06-28 20:07:50|34447.5|34297.5|34431.6|34281.6|34449.8|34299.8|34431.6|34281.6|27
1624910880000|2021-06-28 20:08:00|34435.4|34285.4|34431.5|34281.5|34438.1|34288.1|34431.1|34281.1|29
1624910890000|2021-06-28 20:08:10|34431.7|34281.7|34418.1|34268.1|34431.7|34281.7|34418.1|34268.1|26
1624910900000|2021-06-28 20:08:20|34418.4|34268.4|34426.7|34276.7|34429.5|34279.5|34418|34268|30
1624910910000|2021-06-28 20:08:30|34428.7|34278.7|34429.3|34279.3|34435|34285|34426|34276|28
1624910920000|2021-06-28 20:08:40|34427.7|34277.7|34425.6|34275.6|34427.7|34277.7|34419.9|34269.9|16
1624910930000|2021-06-28 20:08:50|34425.7|34275.7|34418.8|34268.8|34430.2|34280.2|34418|34268|20
1624910940000|2021-06-28 20:09:00|34421.3|34271.3|34422|34272|34432.1|34282.1|34419.9|34269.9|29
1624910950000|2021-06-28 20:09:10|34422.3|34272.3|34420.9|34270.9|34424.7|34274.7|34419.5|34269.5|27
1624910960000|2021-06-28 20:09:20|34419.3|34269.3|34411.1|34261.1|34422.8|34272.8|34411.1|34261.1|25
1624910970000|2021-06-28 20:09:30|34411.6|34261.6|34406.2|34256.2|34411.6|34261.6|34403.7|34253.7|28
1624910980000|2021-06-28 20:09:40|34408.3|34258.3|34412.4|34262.4|34412.4|34262.4|34406.4|34256.4|28
1624910990000|2021-06-28 20:09:50|34412.9|34262.9|34406.8|34256.8|34419.5|34269.5|34405|34255|30
1624911000000|2021-06-28 20:10:00|34406.6|34256.6|34390.9|34240.9|34407.8|34257.8|34390.9|34240.9|28
1624911010000|2021-06-28 20:10:10|34390.8|34240.8|34394|34244|34403.4|34253.4|34389|34239|35
1624911020000|2021-06-28 20:10:20|34393.7|34243.7|34398.9|34248.9|34401.8|34251.8|34392.6|34242.6|30
1624911030000|2021-06-28 20:10:30|34399.3|34249.3|34402.2|34252.2|34402.9|34252.9|34399.3|34249.3|27
1624911040000|2021-06-28 20:10:40|34402.4|34252.4|34401.9|34251.9|34402.4|34252.4|34400.2|34250.2|15
1624911050000|2021-06-28 20:10:50|34401.2|34251.2|34408.5|34258.5|34408.5|34258.5|34401.2|34251.2|12
1624911060000|2021-06-28 20:11:00|34414.1|34264.1|34432.5|34282.5|34436.7|34286.7|34412.5|34262.5|33
1624911070000|2021-06-28 20:11:10|34431.7|34281.7|34445|34295|34445|34295|34431.7|34281.7|31
1624911080000|2021-06-28 20:11:20|34445.4|34295.4|34437.4|34287.4|34449.5|34299.5|34435.9|34285.9|32
1624911090000|2021-06-28 20:11:30|34437.3|34287.3|34428.4|34278.4|34437.3|34287.3|34425.6|34275.6|36
1624911100000|2021-06-28 20:11:40|34429|34279|34414.7|34264.7|34429|34279|34414.6|34264.6|32
1624911110000|2021-06-28 20:11:50|34414.4|34264.4|34413.3|34263.3|34415.2|34265.2|34410.9|34260.9|24
1624911120000|2021-06-28 20:12:00|34413.2|34263.2|34413.2|34263.2|34414.6|34264.6|34411.6|34261.6|25
1624911130000|2021-06-28 20:12:10|34413.1|34263.1|34409.8|34259.8|34413.4|34263.4|34408.5|34258.5|24
1624911140000|2021-06-28 20:12:20|34409.3|34259.3|34409.8|34259.8|34410.2|34260.2|34406.6|34256.6|21
1624911150000|2021-06-28 20:12:30|34409.5|34259.5|34418.9|34268.9|34418.9|34268.9|34404.7|34254.7|30
1624911160000|2021-06-28 20:12:40|34419.3|34269.3|34404.1|34254.1|34419.3|34269.3|34403.2|34253.2|14
1624911170000|2021-06-28 20:12:50|34406.2|34256.2|34406.6|34256.6|34406.6|34256.6|34404.1|34254.1|17
1624911180000|2021-06-28 20:13:00|34406.8|34256.8|34420.6|34270.6|34423.5|34273.5|34405.2|34255.2|19
1624911190000|2021-06-28 20:13:10|34421.1|34271.1|34424.5|34274.5|34424.9|34274.9|34416.7|34266.7|25
1624911200000|2021-06-28 20:13:20|34424.7|34274.7|34410.2|34260.2|34424.7|34274.7|34406.3|34256.3|32
1624911210000|2021-06-28 20:13:30|34410.6|34260.6|34425.2|34275.2|34426.3|34276.3|34408.1|34258.1|31
1624911220000|2021-06-28 20:13:40|34424.4|34274.4|34424.2|34274.2|34424.7|34274.7|34422.9|34272.9|31
1624911230000|2021-06-28 20:13:50|34423.7|34273.7|34426.7|34276.7|34430.5|34280.5|34423|34273|30
1624911240000|2021-06-28 20:14:00|34425.1|34275.1|34425.4|34275.4|34430.9|34280.9|34424.6|34274.6|24
1624911250000|2021-06-28 20:14:10|34425.6|34275.6|34430.6|34280.6|34432.4|34282.4|34424.4|34274.4|27
1624911260000|2021-06-28 20:14:20|34432.4|34282.4|34435.5|34285.5|34439.1|34289.1|34432.4|34282.4|36
1624911270000|2021-06-28 20:14:30|34436.8|34286.8|34439.1|34289.1|34440.7|34290.7|34436.8|34286.8|34
1624911280000|2021-06-28 20:14:40|34438.9|34288.9|34442|34292|34446|34296|34437.6|34287.6|30
1624911290000|2021-06-28 20:14:50|34434.6|34284.6|34415.7|34265.7|34434.8|34284.8|34413|34263|34
1624911300000|2021-06-28 20:15:00|34416.9|34266.9|34406|34256|34423.1|34273.1|34406|34256|25
1624911310000|2021-06-28 20:15:10|34404.8|34254.8|34399.5|34249.5|34406.1|34256.1|34397.1|34247.1|28
1624911320000|2021-06-28 20:15:20|34398.9|34248.9|34396.3|34246.3|34403.6|34253.6|34394.5|34244.5|32
1624911330000|2021-06-28 20:15:30|34396.6|34246.6|34385.7|34235.7|34396.6|34246.6|34382.8|34232.8|23
1624911340000|2021-06-28 20:15:40|34388.6|34238.6|34413.6|34263.6|34414.2|34264.2|34388.3|34238.3|28
1624911350000|2021-06-28 20:15:50|34413.4|34263.4|34414.9|34264.9|34415.7|34265.7|34411|34261|14
1624911360000|2021-06-28 20:16:00|34413.6|34263.6|34429.7|34279.7|34430.9|34280.9|34413.2|34263.2|28
1624911370000|2021-06-28 20:16:10|34429|34279|34429.9|34279.9|34429.9|34279.9|34427.6|34277.6|32
1624911380000|2021-06-28 20:16:20|34428.9|34278.9|34431.7|34281.7|34433.4|34283.4|34428.9|34278.9|21
1624911390000|2021-06-28 20:16:30|34432.5|34282.5|34431.7|34281.7|34432.9|34282.9|34430.9|34280.9|13
1624911400000|2021-06-28 20:16:40|34433|34283|34449|34299|34454.4|34304.4|34433|34283|27
1624911410000|2021-06-28 20:16:50|34453.7|34303.7|34467.8|34317.8|34476.3|34326.3|34453.7|34303.7|33
1624911420000|2021-06-28 20:17:00|34466.7|34316.7|34476|34326|34477.9|34327.9|34464.8|34314.8|34
1624911430000|2021-06-28 20:17:10|34475.9|34325.9|34477.7|34327.7|34482.9|34332.9|34475.9|34325.9|33
1624911440000|2021-06-28 20:17:20|34478.3|34328.3|34470.9|34320.9|34479.1|34329.1|34464.1|34314.1|39
1624911450000|2021-06-28 20:17:30|34470.7|34320.7|34480|34330|34481.8|34331.8|34470.7|34320.7|27
1624911460000|2021-06-28 20:17:40|34480.2|34330.2|34479.8|34329.8|34480.8|34330.8|34478.6|34328.6|15
1624911470000|2021-06-28 20:17:50|34472.8|34322.8|34451.9|34301.9|34472.8|34322.8|34451.9|34301.9|22
1624911480000|2021-06-28 20:18:00|34455.5|34305.5|34444.3|34294.3|34459|34309|34444.3|34294.3|33
1624911490000|2021-06-28 20:18:10|34444.1|34294.1|34429.4|34279.4|34445.9|34295.9|34429.4|34279.4|20
1624911500000|2021-06-28 20:18:20|34427.2|34277.2|34429.9|34279.9|34435.9|34285.9|34427|34277|30
1624911510000|2021-06-28 20:18:30|34429.7|34279.7|34429.6|34279.6|34430.8|34280.8|34427|34277|24
1624911520000|2021-06-28 20:18:40|34429.7|34279.7|34423|34273|34430.4|34280.4|34422.7|34272.7|26
1624911530000|2021-06-28 20:18:50|34424.4|34274.4|34427.8|34277.8|34428|34278|34421.7|34271.7|23
1624911540000|2021-06-28 20:19:00|34427.5|34277.5|34400.5|34250.5|34427.5|34277.5|34400.5|34250.5|20
1624911550000|2021-06-28 20:19:10|34400|34250|34398.1|34248.1|34404.6|34254.6|34396.9|34246.9|21
1624911560000|2021-06-28 20:19:20|34398.2|34248.2|34396.9|34246.9|34399.7|34249.7|34393.4|34243.4|24
1624911570000|2021-06-28 20:19:30|34397.1|34247.1|34398|34248|34399.2|34249.2|34396.2|34246.2|25
1624911580000|2021-06-28 20:19:40|34398.4|34248.4|34413.8|34263.8|34415.2|34265.2|34398.4|34248.4|24
1624911590000|2021-06-28 20:19:50|34414.1|34264.1|34389.5|34239.5|34414.7|34264.7|34385.7|34235.7|36
1624911600000|2021-06-28 20:20:00|34390.4|34240.4|34389.4|34239.4|34392.1|34242.1|34381.4|34231.4|34
1624911610000|2021-06-28 20:20:10|34393.3|34243.3|34399.7|34249.7|34404.7|34254.7|34389.2|34239.2|30
1624911620000|2021-06-28 20:20:20|34399.6|34249.6|34394.6|34244.6|34404.7|34254.7|34385.8|34235.8|24
1624911630000|2021-06-28 20:20:30|34391.7|34241.7|34391.4|34241.4|34392.7|34242.7|34386.6|34236.6|32
1624911640000|2021-06-28 20:20:40|34392.3|34242.3|34392.8|34242.8|34392.8|34242.8|34391.4|34241.4|11
1624911650000|2021-06-28 20:20:50|34392.4|34242.4|34401.1|34251.1|34407.9|34257.9|34389.2|34239.2|20
1624911660000|2021-06-28 20:21:00|34402|34252|34405.6|34255.6|34407.5|34257.5|34401.4|34251.4|24
1624911670000|2021-06-28 20:21:10|34405.8|34255.8|34407.4|34257.4|34407.6|34257.6|34402.5|34252.5|12
1624911680000|2021-06-28 20:21:20|34412.8|34262.8|34417.4|34267.4|34418.1|34268.1|34412.6|34262.6|21
1624911690000|2021-06-28 20:21:30|34418|34268|34427.4|34277.4|34427.4|34277.4|34414.1|34264.1|29
1624911700000|2021-06-28 20:21:40|34426.7|34276.7|34428.4|34278.4|34432.3|34282.3|34425.2|34275.2|29
1624911710000|2021-06-28 20:21:50|34428.6|34278.6|34430.3|34280.3|34430.3|34280.3|34428.6|34278.6|2
1624911720000|2021-06-28 20:22:00|34430|34280|34417.2|34267.2|34430|34280|34417.2|34267.2|30
1624911730000|2021-06-28 20:22:10|34418.6|34268.6|34431.8|34281.8|34433.9|34283.9|34418.6|34268.6|33
1624911740000|2021-06-28 20:22:20|34432.3|34282.3|34432.5|34282.5|34435.6|34285.6|34427.9|34277.9|24
1624911750000|2021-06-28 20:22:30|34434|34284|34427.6|34277.6|34434|34284|34423.3|34273.3|24
1624911760000|2021-06-28 20:22:40|34427.5|34277.5|34434.7|34284.7|34435.1|34285.1|34421.8|34271.8|28
1624911770000|2021-06-28 20:22:50|34434.4|34284.4|34425.3|34275.3|34434.4|34284.4|34422|34272|26
1624911780000|2021-06-28 20:23:00|34425.7|34275.7|34420.5|34270.5|34428.6|34278.6|34417.8|34267.8|32
1624911790000|2021-06-28 20:23:10|34420.6|34270.6|34421.1|34271.1|34421.1|34271.1|34418.5|34268.5|21
1624911800000|2021-06-28 20:23:20|34421.2|34271.2|34431.1|34281.1|34431.1|34281.1|34421.2|34271.2|15
1624911810000|2021-06-28 20:23:30|34427.9|34277.9|34424.7|34274.7|34431.1|34281.1|34421.6|34271.6|27
1624911820000|2021-06-28 20:23:40|34424.9|34274.9|34428.4|34278.4|34428.4|34278.4|34423.2|34273.2|26
1624911830000|2021-06-28 20:23:50|34428.3|34278.3|34430.9|34280.9|34430.9|34280.9|34425.4|34275.4|24
1624911840000|2021-06-28 20:24:00|34432.1|34282.1|34433.2|34283.2|34434.2|34284.2|34432|34282|15
1624911850000|2021-06-28 20:24:10|34433.4|34283.4|34439|34289|34439|34289|34431.1|34281.1|26
1624911860000|2021-06-28 20:24:20|34439.1|34289.1|34436|34286|34439.9|34289.9|34428.2|34278.2|33
1624911870000|2021-06-28 20:24:30|34435.1|34285.1|34440.1|34290.1|34444.6|34294.6|34430.9|34280.9|35
1624911880000|2021-06-28 20:24:40|34439.9|34289.9|34440.8|34290.8|34441.1|34291.1|34435.8|34285.8|17
1624911890000|2021-06-28 20:24:50|34441.1|34291.1|34441.3|34291.3|34441.3|34291.3|34440.8|34290.8|4
1624911900000|2021-06-28 20:25:00|34441.9|34291.9|34437.5|34287.5|34442|34292|34431.3|34281.3|22
1624911910000|2021-06-28 20:25:10|34439|34289|34438.9|34288.9|34444|34294|34438.3|34288.3|17
1624911920000|2021-06-28 20:25:20|34440.1|34290.1|34440.7|34290.7|34441|34291|34439.8|34289.8|6
1624911930000|2021-06-28 20:25:30|34441|34291|34440.1|34290.1|34441.5|34291.5|34440.1|34290.1|6
1624911940000|2021-06-28 20:25:40|34439.4|34289.4|34436.7|34286.7|34439.4|34289.4|34432.5|34282.5|17
1624911950000|2021-06-28 20:25:50|34436.9|34286.9|34436.6|34286.6|34437.1|34287.1|34435.8|34285.8|26
1624911960000|2021-06-28 20:26:00|34436.7|34286.7|34437.7|34287.7|34443.2|34293.2|34433.8|34283.8|30
1624911970000|2021-06-28 20:26:10|34438|34288|34438.3|34288.3|34441.7|34291.7|34435.7|34285.7|33
1624911980000|2021-06-28 20:26:20|34438|34288|34436.7|34286.7|34439.1|34289.1|34435.6|34285.6|23
1624911990000|2021-06-28 20:26:30|34436.4|34286.4|34439.3|34289.3|34439.6|34289.6|34435.5|34285.5|32
1624912000000|2021-06-28 20:26:40|34439.8|34289.8|34447.1|34297.1|34447.1|34297.1|34439.6|34289.6|26
1624912010000|2021-06-28 20:26:50|34447.2|34297.2|34472.3|34322.3|34472.3|34322.3|34447.2|34297.2|26
1624912020000|2021-06-28 20:27:00|34472.8|34322.8|34480|34330|34485.4|34335.4|34472.7|34322.7|19
1624912030000|2021-06-28 20:27:10|34480.1|34330.1|34485.7|34335.7|34489.1|34339.1|34479.9|34329.9|36
1624912040000|2021-06-28 20:27:20|34485.8|34335.8|34485.8|34335.8|34487|34337|34485.4|34335.4|22
1624912050000|2021-06-28 20:27:30|34486.5|34336.5|34501.5|34351.5|34503.5|34353.5|34486|34336|32
1624912060000|2021-06-28 20:27:40|34500.1|34350.1|34496.3|34346.3|34515.5|34365.5|34485.1|34335.1|32
1624912070000|2021-06-28 20:27:50|34496.1|34346.1|34495.7|34345.7|34496.5|34346.5|34492.5|34342.5|21
1624912080000|2021-06-28 20:28:00|34494.3|34344.3|34506.5|34356.5|34506.5|34356.5|34493.9|34343.9|24
1624912090000|2021-06-28 20:28:10|34509.2|34359.2|34537.8|34387.8|34537.8|34387.8|34509.2|34359.2|35
1624912100000|2021-06-28 20:28:20|34537.3|34387.3|34537.4|34387.4|34551.3|34401.3|34536.9|34386.9|29
1624912110000|2021-06-28 20:28:30|34536.9|34386.9|34526.1|34376.1|34542.2|34392.2|34526.1|34376.1|37
1624912120000|2021-06-28 20:28:40|34528.5|34378.5|34539.6|34389.6|34539.9|34389.9|34528.5|34378.5|35
1624912130000|2021-06-28 20:28:50|34542.3|34392.3|34546|34396|34549.5|34399.5|34540.5|34390.5|30
1624912140000|2021-06-28 20:29:00|34545.6|34395.6|34554.6|34404.6|34554.6|34404.6|34533.4|34383.4|29
1624912150000|2021-06-28 20:29:10|34568.4|34418.4|34586.1|34436.1|34588.6|34438.6|34568.4|34418.4|36
1624912160000|2021-06-28 20:29:20|34587.1|34437.1|34590.4|34440.4|34594.6|34444.6|34587.1|34437.1|35
1624912170000|2021-06-28 20:29:30|34590.9|34440.9|34596.4|34446.4|34599.1|34449.1|34589.2|34439.2|30
1624912180000|2021-06-28 20:29:40|34596.3|34446.3|34596.3|34446.3|34598.6|34448.6|34594.6|34444.6|25
1624912190000|2021-06-28 20:29:50|34597.7|34447.7|34604.2|34454.2|34604.7|34454.7|34593.7|34443.7|32
1624912200000|2021-06-28 20:30:00|34604.3|34454.3|34620.5|34470.5|34620.5|34470.5|34604.3|34454.3|27
1624912210000|2021-06-28 20:30:10|34620|34470|34611.6|34461.6|34620|34470|34607.1|34457.1|32
1624912220000|2021-06-28 20:30:20|34610.6|34460.6|34587.8|34437.8|34612.3|34462.3|34581.8|34431.8|36
1624912230000|2021-06-28 20:30:30|34588.1|34438.1|34569.9|34419.9|34588.1|34438.1|34565.1|34415.1|36
1624912240000|2021-06-28 20:30:40|34566|34416|34572.3|34422.3|34575.3|34425.3|34566|34416|32
1624912250000|2021-06-28 20:30:50|34572.5|34422.5|34574.7|34424.7|34576.1|34426.1|34567.4|34417.4|27
1624912260000|2021-06-28 20:31:00|34574.3|34424.3|34587.5|34437.5|34588.8|34438.8|34574.3|34424.3|35
1624912270000|2021-06-28 20:31:10|34586.3|34436.3|34598.3|34448.3|34601.5|34451.5|34586.3|34436.3|30
1624912280000|2021-06-28 20:31:20|34599|34449|34614.7|34464.7|34616.1|34466.1|34597.8|34447.8|25
1624912290000|2021-06-28 20:31:30|34613.8|34463.8|34601.4|34451.4|34614.7|34464.7|34601.4|34451.4|26
1624912300000|2021-06-28 20:31:40|34600.9|34450.9|34586.4|34436.4|34600.9|34450.9|34586.4|34436.4|30
1624912310000|2021-06-28 20:31:50|34586.7|34436.7|34589.7|34439.7|34591.5|34441.5|34586.7|34436.7|26
1624912320000|2021-06-28 20:32:00|34589.8|34439.8|34586.8|34436.8|34589.8|34439.8|34585.8|34435.8|18
1624912330000|2021-06-28 20:32:10|34586.2|34436.2|34599.6|34449.6|34603.2|34453.2|34586.2|34436.2|25
1624912340000|2021-06-28 20:32:20|34600.9|34450.9|34593.6|34443.6|34602.9|34452.9|34593.6|34443.6|26
1624912350000|2021-06-28 20:32:30|34593.4|34443.4|34592.7|34442.7|34593.4|34443.4|34585.2|34435.2|21
1624912360000|2021-06-28 20:32:40|34592.3|34442.3|34606.3|34456.3|34606.3|34456.3|34591.7|34441.7|32
1624912370000|2021-06-28 20:32:50|34606.1|34456.1|34610.8|34460.8|34611.7|34461.7|34604.6|34454.6|23
1624912380000|2021-06-28 20:33:00|34610.7|34460.7|34604|34454|34610.7|34460.7|34603.1|34453.1|23
1624912390000|2021-06-28 20:33:10|34599.8|34449.8|34597.7|34447.7|34601.3|34451.3|34596.8|34446.8|24
1624912400000|2021-06-28 20:33:20|34597.6|34447.6|34597.6|34447.6|34597.6|34447.6|34597.3|34447.3|3
1624912410000|2021-06-28 20:33:30|34597|34447|34604.4|34454.4|34604.4|34454.4|34596|34446|8
1624912420000|2021-06-28 20:33:40|34603.6|34453.6|34606.1|34456.1|34611|34461|34603.6|34453.6|22
1624912430000|2021-06-28 20:33:50|34607.6|34457.6|34616.6|34466.6|34616.6|34466.6|34607.6|34457.6|16
1624912440000|2021-06-28 20:34:00|34616.8|34466.8|34616.7|34466.7|34619.7|34469.7|34615.2|34465.2|12
1624912450000|2021-06-28 20:34:10|34616.5|34466.5|34626.2|34476.2|34626.2|34476.2|34613.8|34463.8|22
1624912460000|2021-06-28 20:34:20|34628|34478|34662.1|34512.1|34662.4|34512.4|34628|34478|37
1624912470000|2021-06-28 20:34:30|34656.9|34506.9|34663|34513|34667.7|34517.7|34656.8|34506.8|36
1624912480000|2021-06-28 20:34:40|34662.7|34512.7|34675.6|34525.6|34676.4|34526.4|34660.1|34510.1|31
1624912490000|2021-06-28 20:34:50|34678.1|34528.1|34730.1|34580.1|34748.1|34598.1|34678.1|34528.1|40
1624912500000|2021-06-28 20:35:00|34729.3|34579.3|34709.9|34559.9|34729.3|34579.3|34709.9|34559.9|37
1624912510000|2021-06-28 20:35:10|34709.5|34559.5|34702.4|34552.4|34709.5|34559.5|34696.3|34546.3|36
1624912520000|2021-06-28 20:35:20|34704.3|34554.3|34731|34581|34733|34583|34704.3|34554.3|35
1624912530000|2021-06-28 20:35:30|34730.8|34580.8|34761.2|34611.2|34761.2|34611.2|34730.8|34580.8|35
1624912540000|2021-06-28 20:35:40|34763.6|34613.6|34785.9|34635.9|34788.5|34638.5|34763.6|34613.6|32
1624912550000|2021-06-28 20:35:50|34789.9|34639.9|34774.3|34624.3|34805.5|34655.5|34773.8|34623.8|37
1624912560000|2021-06-28 20:36:00|34774.4|34624.4|34794|34644|34796|34646|34774|34624|33
1624912570000|2021-06-28 20:36:10|34793.8|34643.8|34787.2|34637.2|34797|34647|34787.2|34637.2|29
1624912580000|2021-06-28 20:36:20|34786.9|34636.9|34781.3|34631.3|34788.3|34638.3|34781.3|34631.3|15
1624912590000|2021-06-28 20:36:30|34779.6|34629.6|34769.7|34619.7|34779.6|34629.6|34767.6|34617.6|31
1624912600000|2021-06-28 20:36:40|34770.1|34620.1|34785.3|34635.3|34789.6|34639.6|34769.5|34619.5|28
1624912610000|2021-06-28 20:36:50|34792.2|34642.2|34803.6|34653.6|34805.3|34655.3|34792.2|34642.2|29
1624912620000|2021-06-28 20:37:00|34794.7|34644.7|34764.5|34614.5|34799|34649|34759.1|34609.1|33
1624912630000|2021-06-28 20:37:10|34763.9|34613.9|34752.4|34602.4|34764.7|34614.7|34750.2|34600.2|32
1624912640000|2021-06-28 20:37:20|34752.5|34602.5|34764.4|34614.4|34768|34618|34749.5|34599.5|23
1624912650000|2021-06-28 20:37:30|34764.2|34614.2|34737.5|34587.5|34764.2|34614.2|34737.5|34587.5|33
1624912660000|2021-06-28 20:37:40|34745.5|34595.5|34741.6|34591.6|34749|34599|34738.6|34588.6|34
1624912670000|2021-06-28 20:37:50|34741.7|34591.7|34741.7|34591.7|34745.9|34595.9|34739.8|34589.8|32
1624912680000|2021-06-28 20:38:00|34741.9|34591.9|34741.9|34591.9|34742.4|34592.4|34740.2|34590.2|24
1624912690000|2021-06-28 20:38:10|34741.5|34591.5|34709.7|34559.7|34741.6|34591.6|34708.7|34558.7|30
1624912700000|2021-06-28 20:38:20|34711.1|34561.1|34703.8|34553.8|34712|34562|34703.8|34553.8|30
1624912710000|2021-06-28 20:38:30|34704|34554|34717|34567|34718.8|34568.8|34704|34554|16
1624912720000|2021-06-28 20:38:40|34715.8|34565.8|34699.3|34549.3|34718.9|34568.9|34692.1|34542.1|30
1624912730000|2021-06-28 20:38:50|34697.3|34547.3|34694.9|34544.9|34698.3|34548.3|34692.3|34542.3|27
1624912740000|2021-06-28 20:39:00|34694.2|34544.2|34702.4|34552.4|34702.7|34552.7|34687.7|34537.7|33
1624912750000|2021-06-28 20:39:10|34691.1|34541.1|34685.6|34535.6|34702.4|34552.4|34685.6|34535.6|24
1624912760000|2021-06-28 20:39:20|34685.5|34535.5|34670.6|34520.6|34685.5|34535.5|34670.6|34520.6|28
1624912770000|2021-06-28 20:39:30|34669.6|34519.6|34676.7|34526.7|34682.7|34532.7|34666.2|34516.2|36
1624912780000|2021-06-28 20:39:40|34677.2|34527.2|34673.9|34523.9|34677.6|34527.6|34669.3|34519.3|34
1624912790000|2021-06-28 20:39:50|34673.7|34523.7|34681.7|34531.7|34683.7|34533.7|34673.5|34523.5|30
1624912800000|2021-06-28 20:40:00|34681.9|34531.9|34677.2|34527.2|34683.6|34533.6|34676.2|34526.2|18
1624912810000|2021-06-28 20:40:10|34677.6|34527.6|34675.5|34525.5|34677.9|34527.9|34675.4|34525.4|15
1624912820000|2021-06-28 20:40:20|34674.8|34524.8|34675.1|34525.1|34675.1|34525.1|34666.3|34516.3|23
1624912830000|2021-06-28 20:40:30|34674.4|34524.4|34682.4|34532.4|34682.4|34532.4|34670.9|34520.9|30
1624912840000|2021-06-28 20:40:40|34683.7|34533.7|34676|34526|34683.7|34533.7|34676|34526|23
1624912850000|2021-06-28 20:40:50|34675.9|34525.9|34660.5|34510.5|34675.9|34525.9|34660.3|34510.3|21
1624912860000|2021-06-28 20:41:00|34660.3|34510.3|34658.9|34508.9|34665.5|34515.5|34658.9|34508.9|18
1624912870000|2021-06-28 20:41:10|34659.4|34509.4|34670.1|34520.1|34670.1|34520.1|34659.4|34509.4|12
1624912880000|2021-06-28 20:41:20|34671|34521|34650.8|34500.8|34675.9|34525.9|34650.8|34500.8|24
1624912890000|2021-06-28 20:41:30|34652.8|34502.8|34651.3|34501.3|34652.8|34502.8|34643.7|34493.7|21
1624912900000|2021-06-28 20:41:40|34652.2|34502.2|34663|34513|34663|34513|34646.4|34496.4|21
1624912910000|2021-06-28 20:41:50|34665.5|34515.5|34668.2|34518.2|34669|34519|34665.5|34515.5|12
1624912920000|2021-06-28 20:42:00|34667.3|34517.3|34666|34516|34667.4|34517.4|34662.5|34512.5|24
1624912930000|2021-06-28 20:42:10|34666.3|34516.3|34665.3|34515.3|34667.2|34517.2|34664|34514|18
1624912940000|2021-06-28 20:42:20|34665.4|34515.4|34678.3|34528.3|34679.9|34529.9|34665.4|34515.4|31
1624912950000|2021-06-28 20:42:30|34679.4|34529.4|34679.3|34529.3|34683.5|34533.5|34677.8|34527.8|30
1624912960000|2021-06-28 20:42:40|34678|34528|34709.7|34559.7|34714.3|34564.3|34678|34528|27
1624912970000|2021-06-28 20:42:50|34710.2|34560.2|34713.3|34563.3|34714.8|34564.8|34706.2|34556.2|29
1624912980000|2021-06-28 20:43:00|34711.8|34561.8|34694.3|34544.3|34712.7|34562.7|34691|34541|35
1624912990000|2021-06-28 20:43:10|34692|34542|34684.4|34534.4|34692.9|34542.9|34682.2|34532.2|35
1624913000000|2021-06-28 20:43:20|34683.3|34533.3|34684.5|34534.5|34684.5|34534.5|34680.3|34530.3|26
1624913010000|2021-06-28 20:43:30|34684.8|34534.8|34684.2|34534.2|34684.8|34534.8|34680.3|34530.3|28
1624913020000|2021-06-28 20:43:40|34685|34535|34680.6|34530.6|34694.1|34544.1|34680.6|34530.6|25
1624913030000|2021-06-28 20:43:50|34681.6|34531.6|34683|34533|34686.7|34536.7|34681.6|34531.6|28
1624913040000|2021-06-28 20:44:00|34684.2|34534.2|34678|34528|34684.2|34534.2|34678|34528|23
1624913050000|2021-06-28 20:44:10|34677.8|34527.8|34685.5|34535.5|34685.5|34535.5|34675.7|34525.7|24
1624913060000|2021-06-28 20:44:20|34684.1|34534.1|34677.8|34527.8|34684.6|34534.6|34677.3|34527.3|29
1624913070000|2021-06-28 20:44:30|34675|34525|34665.7|34515.7|34677.2|34527.2|34665.6|34515.6|29
1624913080000|2021-06-28 20:44:40|34665.8|34515.8|34663.3|34513.3|34666.1|34516.1|34658.9|34508.9|27
1624913090000|2021-06-28 20:44:50|34661.3|34511.3|34663.6|34513.6|34666.5|34516.5|34660.3|34510.3|26
1624913100000|2021-06-28 20:45:00|34663.5|34513.5|34668.1|34518.1|34668.4|34518.4|34660.6|34510.6|25
1624913110000|2021-06-28 20:45:10|34667.9|34517.9|34669.2|34519.2|34670.7|34520.7|34664.7|34514.7|32
1624913120000|2021-06-28 20:45:20|34669|34519|34680.4|34530.4|34680.4|34530.4|34667.4|34517.4|15
1624913130000|2021-06-28 20:45:30|34683.4|34533.4|34673.2|34523.2|34683.4|34533.4|34665.1|34515.1|28
1624913140000|2021-06-28 20:45:40|34675.9|34525.9|34673|34523|34678.5|34528.5|34671.6|34521.6|32
1624913150000|2021-06-28 20:45:50|34674.8|34524.8|34661.3|34511.3|34675|34525|34661.2|34511.2|21
1624913160000|2021-06-28 20:46:00|34661.1|34511.1|34651.6|34501.6|34661.1|34511.1|34651.6|34501.6|30
1624913170000|2021-06-28 20:46:10|34652.1|34502.1|34643|34493|34652.1|34502.1|34643|34493|35
1624913180000|2021-06-28 20:46:20|34643.3|34493.3|34644.9|34494.9|34646.2|34496.2|34640.4|34490.4|26
1624913190000|2021-06-28 20:46:30|34645.7|34495.7|34629.4|34479.4|34647|34497|34629.4|34479.4|34
1624913200000|2021-06-28 20:46:40|34629.6|34479.6|34630.9|34480.9|34631.8|34481.8|34627.9|34477.9|21
1624913210000|2021-06-28 20:46:50|34630.8|34480.8|34629.9|34479.9|34632.3|34482.3|34626.1|34476.1|20
1624913220000|2021-06-28 20:47:00|34630.5|34480.5|34633.6|34483.6|34638.2|34488.2|34630.3|34480.3|33
1624913230000|2021-06-28 20:47:10|34642.5|34492.5|34633.5|34483.5|34642.5|34492.5|34631.2|34481.2|22
1624913240000|2021-06-28 20:47:20|34632.2|34482.2|34645.9|34495.9|34646.8|34496.8|34630.9|34480.9|32
1624913250000|2021-06-28 20:47:30|34646.3|34496.3|34640.3|34490.3|34649.1|34499.1|34640.3|34490.3|22
1624913260000|2021-06-28 20:47:40|34640.9|34490.9|34629.9|34479.9|34643.2|34493.2|34628.7|34478.7|30
1624913270000|2021-06-28 20:47:50|34631.2|34481.2|34629.1|34479.1|34635.8|34485.8|34628.1|34478.1|32
1624913280000|2021-06-28 20:48:00|34629.7|34479.7|34644|34494|34644|34494|34628.9|34478.9|30
1624913290000|2021-06-28 20:48:10|34646.6|34496.6|34628.7|34478.7|34646.9|34496.9|34628.7|34478.7|30
1624913300000|2021-06-28 20:48:20|34630.8|34480.8|34643.7|34493.7|34645.3|34495.3|34629.6|34479.6|32
1624913310000|2021-06-28 20:48:30|34643.9|34493.9|34637.1|34487.1|34646.2|34496.2|34637.1|34487.1|35
1624913320000|2021-06-28 20:48:40|34635.5|34485.5|34638.5|34488.5|34643.4|34493.4|34635.4|34485.4|34
1624913330000|2021-06-28 20:48:50|34638.6|34488.6|34625.3|34475.3|34639.2|34489.2|34625.3|34475.3|31
1624913340000|2021-06-28 20:49:00|34624.9|34474.9|34623.3|34473.3|34630.8|34480.8|34620.9|34470.9|32
1624913350000|2021-06-28 20:49:10|34623.4|34473.4|34628.7|34478.7|34632.9|34482.9|34623.4|34473.4|34
1624913360000|2021-06-28 20:49:20|34628.8|34478.8|34627.3|34477.3|34630.4|34480.4|34622.8|34472.8|32
1624913370000|2021-06-28 20:49:30|34627.6|34477.6|34630.4|34480.4|34631.9|34481.9|34624.5|34474.5|28
1624913380000|2021-06-28 20:49:40|34630.6|34480.6|34623.6|34473.6|34631.1|34481.1|34620.6|34470.6|32
1624913390000|2021-06-28 20:49:50|34623.8|34473.8|34615.7|34465.7|34623.8|34473.8|34615.1|34465.1|30
1624913400000|2021-06-28 20:50:00|34615.4|34465.4|34617.1|34467.1|34618.2|34468.2|34612.9|34462.9|30
1624913410000|2021-06-28 20:50:10|34616.9|34466.9|34627.3|34477.3|34629.6|34479.6|34616.8|34466.8|33
1624913420000|2021-06-28 20:50:20|34626.5|34476.5|34628.3|34478.3|34631.8|34481.8|34626.5|34476.5|30
1624913430000|2021-06-28 20:50:30|34627.8|34477.8|34631.5|34481.5|34635.9|34485.9|34624.7|34474.7|33
1624913440000|2021-06-28 20:50:40|34632.7|34482.7|34624.6|34474.6|34634.4|34484.4|34624.4|34474.4|29
1624913450000|2021-06-28 20:50:50|34625.3|34475.3|34625.5|34475.5|34631.6|34481.6|34624.9|34474.9|27
1624913460000|2021-06-28 20:51:00|34625.1|34475.1|34623.8|34473.8|34625.5|34475.5|34623.8|34473.8|5
1624913470000|2021-06-28 20:51:10|34623.7|34473.7|34621|34471|34623.7|34473.7|34617.1|34467.1|30
1624913480000|2021-06-28 20:51:20|34621.2|34471.2|34620.4|34470.4|34625|34475|34619.1|34469.1|35
1624913490000|2021-06-28 20:51:30|34617.7|34467.7|34620.4|34470.4|34621.4|34471.4|34614.5|34464.5|28
1624913500000|2021-06-28 20:51:40|34620|34470|34621.5|34471.5|34621.5|34471.5|34618.9|34468.9|15
1624913510000|2021-06-28 20:51:50|34621.6|34471.6|34622.3|34472.3|34624.1|34474.1|34621.6|34471.6|7
1624913520000|2021-06-28 20:52:00|34618.7|34468.7|34619.3|34469.3|34620|34470|34618.4|34468.4|6
1624913530000|2021-06-28 20:52:10|34619|34469|34615|34465|34619|34469|34615|34465|15
1624913540000|2021-06-28 20:52:20|34613.1|34463.1|34609.9|34459.9|34613.1|34463.1|34608.3|34458.3|23
1624913550000|2021-06-28 20:52:30|34609.6|34459.6|34612.7|34462.7|34613.4|34463.4|34608.4|34458.4|22
1624913560000|2021-06-28 20:52:40|34612.6|34462.6|34615.3|34465.3|34616.2|34466.2|34611.1|34461.1|25
1624913570000|2021-06-28 20:52:50|34615.2|34465.2|34619|34469|34619.5|34469.5|34615.2|34465.2|20
1624913580000|2021-06-28 20:53:00|34619.2|34469.2|34621|34471|34621.8|34471.8|34618.2|34468.2|18
1624913590000|2021-06-28 20:53:10|34621.2|34471.2|34635.1|34485.1|34635.1|34485.1|34620.7|34470.7|21
1624913600000|2021-06-28 20:53:20|34636.2|34486.2|34641.2|34491.2|34641.8|34491.8|34636.2|34486.2|18
1624913610000|2021-06-28 20:53:30|34636.8|34486.8|34638.8|34488.8|34639.5|34489.5|34636|34486|22
1624913620000|2021-06-28 20:53:40|34640.5|34490.5|34643.3|34493.3|34644.8|34494.8|34638.6|34488.6|20
1624913630000|2021-06-28 20:53:50|34642.8|34492.8|34645.2|34495.2|34645.9|34495.9|34642.8|34492.8|10
1624913640000|2021-06-28 20:54:00|34643.9|34493.9|34634.8|34484.8|34644|34494|34632.1|34482.1|27
1624913650000|2021-06-28 20:54:10|34634.2|34484.2|34628.5|34478.5|34635.7|34485.7|34628.5|34478.5|22
1624913660000|2021-06-28 20:54:20|34629.2|34479.2|34629|34479|34629.2|34479.2|34626.9|34476.9|17
1624913670000|2021-06-28 20:54:30|34628.7|34478.7|34629|34479|34630.3|34480.3|34628.1|34478.1|16
1624913680000|2021-06-28 20:54:40|34629.3|34479.3|34626.3|34476.3|34629.3|34479.3|34623.8|34473.8|22
1624913690000|2021-06-28 20:54:50|34623.8|34473.8|34618.8|34468.8|34623.8|34473.8|34616.3|34466.3|31
1624913700000|2021-06-28 20:55:00|34619.6|34469.6|34616.8|34466.8|34620.8|34470.8|34615.5|34465.5|24
1624913710000|2021-06-28 20:55:10|34617.1|34467.1|34611.8|34461.8|34621.1|34471.1|34611.6|34461.6|26
1624913720000|2021-06-28 20:55:20|34611.7|34461.7|34605.7|34455.7|34611.7|34461.7|34602.2|34452.2|35
1624913730000|2021-06-28 20:55:30|34605.8|34455.8|34618|34468|34618.4|34468.4|34605.6|34455.6|27
1624913740000|2021-06-28 20:55:40|34617.3|34467.3|34618.8|34468.8|34621.2|34471.2|34617.3|34467.3|25
1624913750000|2021-06-28 20:55:50|34619|34469|34617.8|34467.8|34619.9|34469.9|34617.3|34467.3|31
1624913760000|2021-06-28 20:56:00|34618.4|34468.4|34710|34560|34710|34560|34617.7|34467.7|29
1624913770000|2021-06-28 20:56:10|34716.2|34566.2|34749.9|34599.9|34750.4|34600.4|34715.9|34565.9|25
1624913780000|2021-06-28 20:56:20|34755.9|34605.9|34756.6|34606.6|34761.3|34611.3|34743.3|34593.3|19
1624913790000|2021-06-28 20:56:30|34756.7|34606.7|34800.9|34650.9|34801.1|34651.1|34751.2|34601.2|35
1624913800000|2021-06-28 20:56:40|34795.2|34645.2|34851.1|34701.1|34851.4|34701.4|34785.6|34635.6|37
1624913810000|2021-06-28 20:56:50|34859.5|34709.5|34859.9|34709.9|34866.2|34716.2|34843.7|34693.7|39
1624913820000|2021-06-28 20:57:00|34862|34712|34823|34673|34862|34712|34819.2|34669.2|39
1624913830000|2021-06-28 20:57:10|34826|34676|34824.4|34674.4|34826|34676|34813.7|34663.7|37
1624913840000|2021-06-28 20:57:20|34826.7|34676.7|34821.8|34671.8|34831.7|34681.7|34820.3|34670.3|37
1624913850000|2021-06-28 20:57:30|34821.6|34671.6|34803.6|34653.6|34825.4|34675.4|34803.6|34653.6|38
1624913860000|2021-06-28 20:57:40|34803.7|34653.7|34805.3|34655.3|34806.3|34656.3|34796.8|34646.8|30
1624913870000|2021-06-28 20:57:50|34804.1|34654.1|34803.7|34653.7|34807.9|34657.9|34798|34648|29
1624913880000|2021-06-28 20:58:00|34802.4|34652.4|34808|34658|34813.7|34663.7|34801.5|34651.5|35
1624913890000|2021-06-28 20:58:10|34808.6|34658.6|34817.3|34667.3|34821.5|34671.5|34808.4|34658.4|32
1624913900000|2021-06-28 20:58:20|34817|34667|34806.6|34656.6|34817|34667|34799.9|34649.9|34
1624913910000|2021-06-28 20:58:30|34807.4|34657.4|34797.8|34647.8|34808.5|34658.5|34791.6|34641.6|36
1624913920000|2021-06-28 20:58:40|34799.9|34649.9|34793.1|34643.1|34806.4|34656.4|34791.3|34641.3|33
1624913930000|2021-06-28 20:58:50|34792.7|34642.7|34790.9|34640.9|34793.3|34643.3|34786|34636|32
1624913940000|2021-06-28 20:59:00|34790|34640|34790.1|34640.1|34790.7|34640.7|34787.4|34637.4|31
1624913950000|2021-06-28 20:59:10|34790|34640|34771.2|34621.2|34790.6|34640.6|34771.2|34621.2|24
1624913960000|2021-06-28 20:59:20|34770.8|34620.8|34767.2|34617.2|34777.3|34627.3|34764.2|34614.2|27
1624913970000|2021-06-28 20:59:30|34775.2|34625.2|34772.1|34622.1|34775.2|34625.2|34765.7|34615.7|29
1624913980000|2021-06-28 20:59:40|34772|34622|34770.9|34620.9|34773.2|34623.2|34766.9|34616.9|31
1624913990000|2021-06-28 20:59:50|34771|34621|34760.5|34610.5|34771.1|34621.1|34760.3|34610.3|34
1624914000000|2021-06-28 21:00:00|34763.5|34613.5|34766.8|34616.8|34766.8|34616.8|34751.5|34601.5|25
1624914010000|2021-06-28 21:00:10|34766.6|34616.6|34778.9|34628.9|34790.4|34640.4|34766.6|34616.6|34
1624914020000|2021-06-28 21:00:20|34780.1|34630.1|34773.9|34623.9|34780.9|34630.9|34773.5|34623.5|38
1624914030000|2021-06-28 21:00:30|34773.8|34623.8|34757.9|34607.9|34775.1|34625.1|34753.2|34603.2|34
1624914040000|2021-06-28 21:00:40|34757.8|34607.8|34754.3|34604.3|34757.9|34607.9|34752.3|34602.3|26
1624914050000|2021-06-28 21:00:50|34754.1|34604.1|34751|34601|34755.6|34605.6|34749.6|34599.6|16
1624914060000|2021-06-28 21:01:00|34749.8|34599.8|34744.9|34594.9|34752.3|34602.3|34744.1|34594.1|25
1624914070000|2021-06-28 21:01:10|34745.5|34595.5|34746.8|34596.8|34750.4|34600.4|34745.5|34595.5|28
1624914080000|2021-06-28 21:01:20|34746.7|34596.7|34739.5|34589.5|34746.7|34596.7|34739|34589|24
1624914090000|2021-06-28 21:01:30|34739.6|34589.6|34739.5|34589.5|34739.7|34589.7|34739.1|34589.1|13
1624914100000|2021-06-28 21:01:40|34739.3|34589.3|34723.1|34573.1|34739.5|34589.5|34722.7|34572.7|33
1624914110000|2021-06-28 21:01:50|34721.6|34571.6|34710.4|34560.4|34721.6|34571.6|34710.3|34560.3|25
1624914120000|2021-06-28 21:02:00|34712.8|34562.8|34711.3|34561.3|34718.3|34568.3|34710.7|34560.7|32
1624914130000|2021-06-28 21:02:10|34712.6|34562.6|34710.6|34560.6|34712.6|34562.6|34708.8|34558.8|26
1624914140000|2021-06-28 21:02:20|34710|34560|34711.6|34561.6|34711.6|34561.6|34708.5|34558.5|29
1624914150000|2021-06-28 21:02:30|34711.8|34561.8|34713.1|34563.1|34713.1|34563.1|34709.9|34559.9|20
1624914160000|2021-06-28 21:02:40|34712.3|34562.3|34728|34578|34728|34578|34712.3|34562.3|29
1624914170000|2021-06-28 21:02:50|34727.3|34577.3|34726.2|34576.2|34728.7|34578.7|34725.3|34575.3|23
1624914180000|2021-06-28 21:03:00|34726.3|34576.3|34734|34584|34735|34585|34726|34576|29
1624914190000|2021-06-28 21:03:10|34735.1|34585.1|34721.9|34571.9|34735.1|34585.1|34719.5|34569.5|31
1624914200000|2021-06-28 21:03:20|34721.6|34571.6|34717.1|34567.1|34721.6|34571.6|34717.1|34567.1|27
1624914210000|2021-06-28 21:03:30|34718.1|34568.1|34719.9|34569.9|34720.3|34570.3|34717.8|34567.8|20
1624914220000|2021-06-28 21:03:40|34719.2|34569.2|34717.5|34567.5|34719.2|34569.2|34716.8|34566.8|33
1624914230000|2021-06-28 21:03:50|34717.2|34567.2|34708.1|34558.1|34717.2|34567.2|34704.7|34554.7|31
1624914240000|2021-06-28 21:04:00|34708|34558|34711.9|34561.9|34711.9|34561.9|34701.8|34551.8|34
1624914250000|2021-06-28 21:04:10|34712.2|34562.2|34708.3|34558.3|34712.9|34562.9|34705|34555|31
1624914260000|2021-06-28 21:04:20|34707.7|34557.7|34710|34560|34710|34560|34706.2|34556.2|16
1624914270000|2021-06-28 21:04:30|34711.5|34561.5|34718|34568|34721|34571|34711.5|34561.5|25
1624914280000|2021-06-28 21:04:40|34717.5|34567.5|34717.1|34567.1|34719.3|34569.3|34715.6|34565.6|28
1624914290000|2021-06-28 21:04:50|34717|34567|34714.4|34564.4|34717.7|34567.7|34714.4|34564.4|14
1624914300000|2021-06-28 21:05:00|34713.7|34563.7|34704.8|34554.8|34713.7|34563.7|34704.8|34554.8|25
1624914310000|2021-06-28 21:05:10|34706.6|34556.6|34711.9|34561.9|34714.9|34564.9|34705.6|34555.6|24
1624914320000|2021-06-28 21:05:20|34711.5|34561.5|34713.6|34563.6|34714.3|34564.3|34711.5|34561.5|21
1624914330000|2021-06-28 21:05:30|34713.2|34563.2|34714.1|34564.1|34714.9|34564.9|34712.5|34562.5|18
1624914340000|2021-06-28 21:05:40|34713.8|34563.8|34708.8|34558.8|34713.8|34563.8|34704.5|34554.5|14
1624914350000|2021-06-28 21:05:50|34709.7|34559.7|34709.6|34559.6|34710|34560|34709.5|34559.5|11
1624914360000|2021-06-28 21:06:00|34709.5|34559.5|34705|34555|34710.1|34560.1|34704.3|34554.3|6
1624914370000|2021-06-28 21:06:10|34703.3|34553.3|34727.7|34577.7|34729|34579|34703.3|34553.3|16
1624914380000|2021-06-28 21:06:20|34728.1|34578.1|34728.4|34578.4|34728.4|34578.4|34727.1|34577.1|16
1624914390000|2021-06-28 21:06:30|34729|34579|34729.2|34579.2|34730.4|34580.4|34728|34578|19
1624914400000|2021-06-28 21:06:40|34729.3|34579.3|34740.8|34590.8|34741|34591|34729.3|34579.3|22
1624914410000|2021-06-28 21:06:50|34741|34591|34746.4|34596.4|34746.4|34596.4|34740.3|34590.3|18
1624914420000|2021-06-28 21:07:00|34747.9|34597.9|34760.3|34610.3|34760.9|34610.9|34747.9|34597.9|19
1624914430000|2021-06-28 21:07:10|34760.6|34610.6|34777.3|34627.3|34777.5|34627.5|34760.3|34610.3|26
1624914440000|2021-06-28 21:07:20|34776.2|34626.2|34774.1|34624.1|34785.1|34635.1|34774|34624|30
1624914450000|2021-06-28 21:07:30|34774.2|34624.2|34773.2|34623.2|34774.5|34624.5|34771.4|34621.4|23
1624914460000|2021-06-28 21:07:40|34773.1|34623.1|34774|34624|34774|34624|34772.5|34622.5|22
1624914470000|2021-06-28 21:07:50|34774.2|34624.2|34794.6|34644.6|34794.7|34644.7|34774.2|34624.2|28
1624914480000|2021-06-28 21:08:00|34793.9|34643.9|34778.5|34628.5|34794.4|34644.4|34777.7|34627.7|30
1624914490000|2021-06-28 21:08:10|34777.7|34627.7|34776.3|34626.3|34783.6|34633.6|34772.9|34622.9|26
1624914500000|2021-06-28 21:08:20|34776.5|34626.5|34776.9|34626.9|34778.4|34628.4|34775.4|34625.4|24
1624914510000|2021-06-28 21:08:30|34777|34627|34775.9|34625.9|34778.4|34628.4|34775.6|34625.6|25
1624914520000|2021-06-28 21:08:40|34776.4|34626.4|34777.1|34627.1|34778.7|34628.7|34775.8|34625.8|21
1624914530000|2021-06-28 21:08:50|34777.6|34627.6|34785.1|34635.1|34791.2|34641.2|34777|34627|26
1624914540000|2021-06-28 21:09:00|34785|34635|34787.4|34637.4|34787.4|34637.4|34785|34635|12
1624914550000|2021-06-28 21:09:10|34788.1|34638.1|34800|34650|34801.7|34651.7|34788.1|34638.1|19
1624914560000|2021-06-28 21:09:20|34800.7|34650.7|34790.2|34640.2|34800.7|34650.7|34790|34640|29
1624914570000|2021-06-28 21:09:30|34790.1|34640.1|34783.5|34633.5|34790.6|34640.6|34777|34627|22
1624914580000|2021-06-28 21:09:40|34782.3|34632.3|34776.1|34626.1|34787.6|34637.6|34776.1|34626.1|19
1624914590000|2021-06-28 21:09:50|34776.8|34626.8|34778.5|34628.5|34779.9|34629.9|34775.1|34625.1|25
1624914600000|2021-06-28 21:10:00|34778.7|34628.7|34786.9|34636.9|34789.1|34639.1|34778.4|34628.4|15
1624914610000|2021-06-28 21:10:10|34786.7|34636.7|34792.1|34642.1|34792.1|34642.1|34786.6|34636.6|20
1624914620000|2021-06-28 21:10:20|34792.7|34642.7|34781.5|34631.5|34792.7|34642.7|34781.1|34631.1|29
1624914630000|2021-06-28 21:10:30|34782.7|34632.7|34773.8|34623.8|34788.7|34638.7|34773.6|34623.6|24
1624914640000|2021-06-28 21:10:40|34773.3|34623.3|34771.6|34621.6|34773.4|34623.4|34771.5|34621.5|33
1624914650000|2021-06-28 21:10:50|34773.1|34623.1|34762.9|34612.9|34774.4|34624.4|34762.9|34612.9|27
1624914660000|2021-06-28 21:11:00|34757.9|34607.9|34756.1|34606.1|34760.3|34610.3|34754.4|34604.4|24
1624914670000|2021-06-28 21:11:10|34755.7|34605.7|34752.7|34602.7|34757.6|34607.6|34750.5|34600.5|21
1624914680000|2021-06-28 21:11:20|34752.9|34602.9|34752.3|34602.3|34753.9|34603.9|34750.7|34600.7|13
1624914690000|2021-06-28 21:11:30|34751.8|34601.8|34756.5|34606.5|34756.5|34606.5|34751.8|34601.8|15
1624914700000|2021-06-28 21:11:40|34756.3|34606.3|34744.8|34594.8|34757|34607|34744.3|34594.3|16
1624914710000|2021-06-28 21:11:50|34744.4|34594.4|34757.1|34607.1|34758.2|34608.2|34744.4|34594.4|18
1624914720000|2021-06-28 21:12:00|34752.3|34602.3|34761.1|34611.1|34761.1|34611.1|34749.9|34599.9|15
1624914730000|2021-06-28 21:12:10|34761.4|34611.4|34764.1|34614.1|34764.3|34614.3|34761.4|34611.4|13
1624914740000|2021-06-28 21:12:20|34763.1|34613.1|34747.6|34597.6|34763.1|34613.1|34747.5|34597.5|8
1624914750000|2021-06-28 21:12:30|34746.1|34596.1|34742.4|34592.4|34752|34602|34740.7|34590.7|24
1624914760000|2021-06-28 21:12:40|34735.5|34585.5|34730.7|34580.7|34742.4|34592.4|34730.3|34580.3|22
1624914770000|2021-06-28 21:12:50|34730.8|34580.8|34727.4|34577.4|34730.9|34580.9|34726.9|34576.9|29
1624914780000|2021-06-28 21:13:00|34727.5|34577.5|34727|34577|34727.9|34577.9|34727|34577|20
1624914790000|2021-06-28 21:13:10|34727.6|34577.6|34727.6|34577.6|34728.6|34578.6|34727|34577|27
1624914800000|2021-06-28 21:13:20|34727.4|34577.4|34729.4|34579.4|34729.9|34579.9|34726.1|34576.1|25
1624914810000|2021-06-28 21:13:30|34730.1|34580.1|34717.1|34567.1|34730.3|34580.3|34717.1|34567.1|24
1624914820000|2021-06-28 21:13:40|34716.6|34566.6|34716.4|34566.4|34717.8|34567.8|34715.8|34565.8|21
1624914830000|2021-06-28 21:13:50|34715.8|34565.8|34729.2|34579.2|34729.2|34579.2|34714.4|34564.4|29
1624914840000|2021-06-28 21:14:00|34729.1|34579.1|34719.2|34569.2|34730|34580|34719.1|34569.1|24
1624914850000|2021-06-28 21:14:10|34719.1|34569.1|34720.9|34570.9|34721|34571|34718.6|34568.6|18
1624914860000|2021-06-28 21:14:20|34721.2|34571.2|34723.2|34573.2|34723.2|34573.2|34720.9|34570.9|6
1624914870000|2021-06-28 21:14:30|34722.9|34572.9|34723.4|34573.4|34724|34574|34722.6|34572.6|24
1624914880000|2021-06-28 21:14:40|34723.7|34573.7|34734.3|34584.3|34734.3|34584.3|34723.7|34573.7|28
1624914890000|2021-06-28 21:14:50|34734.1|34584.1|34734.2|34584.2|34734.8|34584.8|34732.5|34582.5|23
1624914900000|2021-06-28 21:15:00|34733.7|34583.7|34722.5|34572.5|34733.7|34583.7|34722.5|34572.5|15
1624914910000|2021-06-28 21:15:10|34723|34573|34722|34572|34723.1|34573.1|34721.4|34571.4|12
1624914920000|2021-06-28 21:15:20|34722.2|34572.2|34722.2|34572.2|34722.3|34572.3|34721.6|34571.6|12
1624914930000|2021-06-28 21:15:30|34722|34572|34717.9|34567.9|34722.8|34572.8|34717.3|34567.3|15
1624914940000|2021-06-28 21:15:40|34718.1|34568.1|34715.2|34565.2|34718.1|34568.1|34715.2|34565.2|6
1624914950000|2021-06-28 21:15:50|34714.8|34564.8|34716|34566|34716.3|34566.3|34713.6|34563.6|14
1624914960000|2021-06-28 21:16:00|34716.2|34566.2|34715.7|34565.7|34716.2|34566.2|34715|34565|11
1624914970000|2021-06-28 21:16:10|34715|34565|34713.3|34563.3|34715|34565|34712.9|34562.9|6
1624914980000|2021-06-28 21:16:20|34712|34562|34710.9|34560.9|34713.3|34563.3|34710.8|34560.8|20
1624914990000|2021-06-28 21:16:30|34712.9|34562.9|34712.9|34562.9|34713.1|34563.1|34712.9|34562.9|3
1624915000000|2021-06-28 21:16:40|34713.4|34563.4|34713.2|34563.2|34713.4|34563.4|34712.9|34562.9|4
1624915010000|2021-06-28 21:16:50|34712.9|34562.9|34710.8|34560.8|34713.2|34563.2|34710.2|34560.2|27
1624915020000|2021-06-28 21:17:00|34710.9|34560.9|34722|34572|34722|34572|34710.4|34560.4|31
1624915030000|2021-06-28 21:17:10|34721.1|34571.1|34720|34570|34721.1|34571.1|34717.8|34567.8|22
1624915040000|2021-06-28 21:17:20|34720.2|34570.2|34721.8|34571.8|34721.9|34571.9|34719.3|34569.3|9
1624915050000|2021-06-28 21:17:30|34720.6|34570.6|34724.4|34574.4|34725|34575|34720.5|34570.5|17
1624915060000|2021-06-28 21:17:40|34724.6|34574.6|34712.5|34562.5|34724.8|34574.8|34711.7|34561.7|24
1624915070000|2021-06-28 21:17:50|34712.4|34562.4|34706.3|34556.3|34712.4|34562.4|34706.3|34556.3|13
1624915080000|2021-06-28 21:18:00|34706.4|34556.4|34706.3|34556.3|34706.4|34556.4|34706.3|34556.3|2
1624915090000|2021-06-28 21:18:10|34706.2|34556.2|34706.2|34556.2|34706.2|34556.2|34706.2|34556.2|1
1624915100000|2021-06-28 21:18:20|34706.3|34556.3|34694.4|34544.4|34706.3|34556.3|34694.4|34544.4|12
1624915110000|2021-06-28 21:18:30|34694.2|34544.2|34692.6|34542.6|34697|34547|34691.7|34541.7|24
1624915120000|2021-06-28 21:18:40|34696.5|34546.5|34692.8|34542.8|34704.5|34554.5|34689.5|34539.5|34
1624915130000|2021-06-28 21:18:50|34692.7|34542.7|34695|34545|34695.1|34545.1|34692.1|34542.1|25
1624915140000|2021-06-28 21:19:00|34694.9|34544.9|34692.5|34542.5|34695.9|34545.9|34692.4|34542.4|9
1624915150000|2021-06-28 21:19:10|34692.9|34542.9|34692.8|34542.8|34695|34545|34690|34540|12
1624915160000|2021-06-28 21:19:20|34693.5|34543.5|34695|34545|34698.2|34548.2|34693.4|34543.4|8
1624915170000|2021-06-28 21:19:30|34695.1|34545.1|34692.6|34542.6|34699.6|34549.6|34688.8|34538.8|28
1624915180000|2021-06-28 21:19:40|34693.5|34543.5|34689.2|34539.2|34693.5|34543.5|34689.2|34539.2|28
1624915190000|2021-06-28 21:19:50|34689.6|34539.6|34690.1|34540.1|34692.1|34542.1|34688.6|34538.6|21
1624915200000|2021-06-28 21:20:00|34690|34540|34688.9|34538.9|34690|34540|34686.1|34536.1|20
1624915210000|2021-06-28 21:20:10|34688.3|34538.3|34688.9|34538.9|34688.9|34538.9|34688.3|34538.3|5
1624915220000|2021-06-28 21:20:20|34688.8|34538.8|34685.4|34535.4|34689.3|34539.3|34685.4|34535.4|8
1624915230000|2021-06-28 21:20:30|34685.5|34535.5|34683.7|34533.7|34685.8|34535.8|34683.7|34533.7|17
1624915240000|2021-06-28 21:20:40|34683.8|34533.8|34666.3|34516.3|34683.8|34533.8|34666.3|34516.3|28
1624915250000|2021-06-28 21:20:50|34666.7|34516.7|34654.7|34504.7|34670.1|34520.1|34654.7|34504.7|27
1624915260000|2021-06-28 21:21:00|34654.6|34504.6|34641.7|34491.7|34655.8|34505.8|34641.7|34491.7|27
1624915270000|2021-06-28 21:21:10|34641.8|34491.8|34641.7|34491.7|34646.8|34496.8|34640.6|34490.6|24
1624915280000|2021-06-28 21:21:20|34640.5|34490.5|34656.8|34506.8|34664.2|34514.2|34640.5|34490.5|28
1624915290000|2021-06-28 21:21:30|34661.3|34511.3|34657.5|34507.5|34670.8|34520.8|34657.5|34507.5|25
1624915300000|2021-06-28 21:21:40|34662.5|34512.5|34660.9|34510.9|34664.5|34514.5|34659.3|34509.3|11
1624915310000|2021-06-28 21:21:50|34660.7|34510.7|34640.3|34490.3|34660.7|34510.7|34640.3|34490.3|14
1624915320000|2021-06-28 21:22:00|34642.7|34492.7|34641.7|34491.7|34648.5|34498.5|34639.9|34489.9|19
1624915330000|2021-06-28 21:22:10|34641.6|34491.6|34643.6|34493.6|34650.1|34500.1|34641.6|34491.6|22
1624915340000|2021-06-28 21:22:20|34648.4|34498.4|34653.1|34503.1|34653.4|34503.4|34645.2|34495.2|24
1624915350000|2021-06-28 21:22:30|34649.7|34499.7|34637.8|34487.8|34649.7|34499.7|34637.8|34487.8|24
1624915360000|2021-06-28 21:22:40|34638.6|34488.6|34645.1|34495.1|34650.8|34500.8|34638.6|34488.6|30
1624915370000|2021-06-28 21:22:50|34644.5|34494.5|34645.8|34495.8|34649.5|34499.5|34643.3|34493.3|23
1624915380000|2021-06-28 21:23:00|34645.7|34495.7|34658.5|34508.5|34658.5|34508.5|34645|34495|29
1624915390000|2021-06-28 21:23:10|34655.9|34505.9|34654.8|34504.8|34655.9|34505.9|34651.8|34501.8|15
1624915400000|2021-06-28 21:23:20|34655|34505|34640.3|34490.3|34655|34505|34640.3|34490.3|29
1624915410000|2021-06-28 21:23:30|34641.1|34491.1|34642.5|34492.5|34643.2|34493.2|34639.1|34489.1|26
1624915420000|2021-06-28 21:23:40|34643.3|34493.3|34639.8|34489.8|34646.8|34496.8|34639.6|34489.6|23
1624915430000|2021-06-28 21:23:50|34639.5|34489.5|34640.4|34490.4|34643.4|34493.4|34639.4|34489.4|32
1624915440000|2021-06-28 21:24:00|34639.9|34489.9|34649.4|34499.4|34649.4|34499.4|34639.3|34489.3|30
1624915450000|2021-06-28 21:24:10|34650.2|34500.2|34648.8|34498.8|34650.2|34500.2|34648.8|34498.8|9
1624915460000|2021-06-28 21:24:20|34650.2|34500.2|34649.7|34499.7|34652.6|34502.6|34649.7|34499.7|13
1624915470000|2021-06-28 21:24:30|34648.6|34498.6|34650.3|34500.3|34652.7|34502.7|34648.6|34498.6|21
1624915480000|2021-06-28 21:24:40|34650.4|34500.4|34658.9|34508.9|34659|34509|34648.3|34498.3|25
1624915490000|2021-06-28 21:24:50|34658.5|34508.5|34667.8|34517.8|34667.8|34517.8|34658.5|34508.5|14
1624915500000|2021-06-28 21:25:00|34668.4|34518.4|34670|34520|34670|34520|34668.3|34518.3|25
1624915510000|2021-06-28 21:25:10|34669.6|34519.6|34671.6|34521.6|34671.6|34521.6|34669.4|34519.4|15
1624915520000|2021-06-28 21:25:20|34672.4|34522.4|34671.2|34521.2|34675.2|34525.2|34671.2|34521.2|25
1624915530000|2021-06-28 21:25:30|34670.1|34520.1|34668|34518|34670.2|34520.2|34668|34518|4
1624915540000|2021-06-28 21:25:40|34667.4|34517.4|34667.7|34517.7|34669.1|34519.1|34667.4|34517.4|11
1624915550000|2021-06-28 21:25:50|34668|34518|34669.4|34519.4|34670|34520|34665.8|34515.8|23
1624915560000|2021-06-28 21:26:00|34670.2|34520.2|34666|34516|34670.2|34520.2|34664.9|34514.9|23
1624915570000|2021-06-28 21:26:10|34665.3|34515.3|34664.6|34514.6|34665.4|34515.4|34664.2|34514.2|16
1624915580000|2021-06-28 21:26:20|34664.2|34514.2|34667.6|34517.6|34668.1|34518.1|34664.2|34514.2|12
1624915590000|2021-06-28 21:26:30|34667.3|34517.3|34669.8|34519.8|34671.3|34521.3|34666.7|34516.7|17
1624915600000|2021-06-28 21:26:40|34670.9|34520.9|34670.3|34520.3|34671.2|34521.2|34669.2|34519.2|7
1624915610000|2021-06-28 21:26:50|34670.1|34520.1|34648.9|34498.9|34670.4|34520.4|34646.6|34496.6|26
1624915620000|2021-06-28 21:27:00|34648.8|34498.8|34648.8|34498.8|34654|34504|34647.1|34497.1|30
1624915630000|2021-06-28 21:27:10|34648.6|34498.6|34652.5|34502.5|34653.3|34503.3|34647.6|34497.6|24
1624915640000|2021-06-28 21:27:20|34656.1|34506.1|34656.4|34506.4|34660|34510|34655.4|34505.4|26
1624915650000|2021-06-28 21:27:30|34656.3|34506.3|34657.4|34507.4|34658.9|34508.9|34654.9|34504.9|18
1624915660000|2021-06-28 21:27:40|34657.5|34507.5|34662.1|34512.1|34663.2|34513.2|34655.9|34505.9|28
1624915670000|2021-06-28 21:27:50|34663.1|34513.1|34664.1|34514.1|34664.2|34514.2|34663|34513|10
1624915680000|2021-06-28 21:28:00|34664|34514|34662.5|34512.5|34665.5|34515.5|34662.5|34512.5|26
1624915690000|2021-06-28 21:28:10|34662.6|34512.6|34667.5|34517.5|34667.9|34517.9|34662.5|34512.5|18
1624915700000|2021-06-28 21:28:20|34669.5|34519.5|34682.8|34532.8|34683.7|34533.7|34667.7|34517.7|16
1624915710000|2021-06-28 21:28:30|34682.6|34532.6|34702.8|34552.8|34708.9|34558.9|34682.2|34532.2|35
1624915720000|2021-06-28 21:28:40|34702.2|34552.2|34706.7|34556.7|34707|34557|34702.2|34552.2|18
1624915730000|2021-06-28 21:28:50|34706.6|34556.6|34706.5|34556.5|34707.1|34557.1|34706|34556|16
1624915740000|2021-06-28 21:29:00|34708.6|34558.6|34723.2|34573.2|34723.2|34573.2|34706.8|34556.8|20
1624915750000|2021-06-28 21:29:10|34723.7|34573.7|34714.6|34564.6|34724.2|34574.2|34714.6|34564.6|6
1624915760000|2021-06-28 21:29:20|34717.9|34567.9|34718.5|34568.5|34719.3|34569.3|34717.9|34567.9|13
1624915770000|2021-06-28 21:29:30|34718.4|34568.4|34724.4|34574.4|34725.1|34575.1|34717.8|34567.8|19
1624915780000|2021-06-28 21:29:40|34724.1|34574.1|34725.1|34575.1|34725.4|34575.4|34723.6|34573.6|19
1624915790000|2021-06-28 21:29:50|34725.5|34575.5|34702.7|34552.7|34725.7|34575.7|34702.7|34552.7|29
1624915800000|2021-06-28 21:30:00|34701.5|34551.5|34681.3|34531.3|34701.5|34551.5|34681.3|34531.3|34
1624915810000|2021-06-28 21:30:10|34681.1|34531.1|34658.7|34508.7|34683.4|34533.4|34657.8|34507.8|28
1624915820000|2021-06-28 21:30:20|34660.9|34510.9|34654|34504|34660.9|34510.9|34653.6|34503.6|28
1624915830000|2021-06-28 21:30:30|34655|34505|34660|34510|34664|34514|34655|34505|32
1624915840000|2021-06-28 21:30:40|34662|34512|34659.4|34509.4|34663.2|34513.2|34658.2|34508.2|29
1624915850000|2021-06-28 21:30:50|34659.1|34509.1|34679.1|34529.1|34682.5|34532.5|34658|34508|32
1624915860000|2021-06-28 21:31:00|34679.7|34529.7|34674.6|34524.6|34679.7|34529.7|34674.1|34524.1|32
1624915870000|2021-06-28 21:31:10|34675.8|34525.8|34676.6|34526.6|34679.5|34529.5|34675.6|34525.6|24
1624915880000|2021-06-28 21:31:20|34677.3|34527.3|34674.1|34524.1|34678.3|34528.3|34674|34524|25
1624915890000|2021-06-28 21:31:30|34674.8|34524.8|34679.5|34529.5|34681.2|34531.2|34674.8|34524.8|24
1624915900000|2021-06-28 21:31:40|34679.6|34529.6|34689.5|34539.5|34690.3|34540.3|34679.2|34529.2|24
1624915910000|2021-06-28 21:31:50|34689.4|34539.4|34709.1|34559.1|34709.7|34559.7|34689.4|34539.4|26
1624915920000|2021-06-28 21:32:00|34708.6|34558.6|34719.8|34569.8|34719.8|34569.8|34708.6|34558.6|28
1624915930000|2021-06-28 21:32:10|34719.5|34569.5|34719.1|34569.1|34720.2|34570.2|34716.3|34566.3|30
1624915940000|2021-06-28 21:32:20|34717.8|34567.8|34717.4|34567.4|34718.5|34568.5|34717.4|34567.4|19
1624915950000|2021-06-28 21:32:30|34717.7|34567.7|34716.6|34566.6|34717.7|34567.7|34715.5|34565.5|14
1624915960000|2021-06-28 21:32:40|34716.7|34566.7|34726.7|34576.7|34727|34577|34716.6|34566.6|24
1624915970000|2021-06-28 21:32:50|34727.8|34577.8|34730.8|34580.8|34730.8|34580.8|34727.8|34577.8|20
1624915980000|2021-06-28 21:33:00|34731.6|34581.6|34731.4|34581.4|34731.9|34581.9|34729.3|34579.3|16
1624915990000|2021-06-28 21:33:10|34731.5|34581.5|34732.2|34582.2|34734.3|34584.3|34731.5|34581.5|9
1624916000000|2021-06-28 21:33:20|34732.1|34582.1|34733.9|34583.9|34735|34585|34732.1|34582.1|18
1624916010000|2021-06-28 21:33:30|34734.8|34584.8|34735.6|34585.6|34735.7|34585.7|34733.8|34583.8|19
1624916020000|2021-06-28 21:33:40|34735.5|34585.5|34738.6|34588.6|34740.4|34590.4|34735.5|34585.5|15
1624916030000|2021-06-28 21:33:50|34738|34588|34737.9|34587.9|34739.7|34589.7|34736.3|34586.3|26
1624916040000|2021-06-28 21:34:00|34739|34589|34736.9|34586.9|34742.2|34592.2|34736.9|34586.9|23
1624916050000|2021-06-28 21:34:10|34737.8|34587.8|34737.3|34587.3|34739.3|34589.3|34737.1|34587.1|21
1624916060000|2021-06-28 21:34:20|34737.2|34587.2|34734.9|34584.9|34737.4|34587.4|34734.4|34584.4|15
1624916070000|2021-06-28 21:34:30|34734.5|34584.5|34734.5|34584.5|34734.8|34584.8|34734|34584|9
1624916080000|2021-06-28 21:34:40|34734.1|34584.1|34729.5|34579.5|34734.1|34584.1|34723.5|34573.5|28
1624916090000|2021-06-28 21:34:50|34729|34579|34729|34579|34729|34579|34729|34579|1
1624916100000|2021-06-28 21:35:00|34729.1|34579.1|34724.2|34574.2|34729.1|34579.1|34724.2|34574.2|3
1624916110000|2021-06-28 21:35:10|34722.3|34572.3|34717.7|34567.7|34722.3|34572.3|34715.3|34565.3|13
1624916120000|2021-06-28 21:35:20|34717.6|34567.6|34705.3|34555.3|34718|34568|34705.3|34555.3|31
1624916130000|2021-06-28 21:35:30|34705.5|34555.5|34704|34554|34705.5|34555.5|34702.4|34552.4|22
1624916140000|2021-06-28 21:35:40|34705.4|34555.4|34701.2|34551.2|34705.4|34555.4|34699.7|34549.7|21
1624916150000|2021-06-28 21:35:50|34697.9|34547.9|34691.1|34541.1|34697.9|34547.9|34689.5|34539.5|26
1624916160000|2021-06-28 21:36:00|34686.1|34536.1|34677.8|34527.8|34687.6|34537.6|34677.4|34527.4|29
1624916170000|2021-06-28 21:36:10|34677.9|34527.9|34675.6|34525.6|34677.9|34527.9|34674.7|34524.7|29
1624916180000|2021-06-28 21:36:20|34675|34525|34666.8|34516.8|34675|34525|34666.4|34516.4|15
1624916190000|2021-06-28 21:36:30|34666.4|34516.4|34666.1|34516.1|34667.6|34517.6|34665.6|34515.6|15
1624916200000|2021-06-28 21:36:40|34665.8|34515.8|34669.1|34519.1|34670.3|34520.3|34665.8|34515.8|12
1624916210000|2021-06-28 21:36:50|34668.6|34518.6|34669.2|34519.2|34670.4|34520.4|34667.4|34517.4|27
1624916220000|2021-06-28 21:37:00|34669.8|34519.8|34674.2|34524.2|34675.7|34525.7|34669.2|34519.2|33
1624916230000|2021-06-28 21:37:10|34673.2|34523.2|34672.2|34522.2|34674.5|34524.5|34671.4|34521.4|22
1624916240000|2021-06-28 21:37:20|34674.2|34524.2|34680.1|34530.1|34680.1|34530.1|34673.1|34523.1|14
1624916250000|2021-06-28 21:37:30|34680|34530|34678.2|34528.2|34682.8|34532.8|34678.2|34528.2|24
1624916260000|2021-06-28 21:37:40|34680.4|34530.4|34679.4|34529.4|34682|34532|34678.2|34528.2|27
1624916270000|2021-06-28 21:37:50|34679.8|34529.8|34676.8|34526.8|34679.9|34529.9|34674.4|34524.4|26
1624916280000|2021-06-28 21:38:00|34678|34528|34680.2|34530.2|34680.5|34530.5|34677.2|34527.2|15
1624916290000|2021-06-28 21:38:10|34681|34531|34680.9|34530.9|34681|34531|34678.7|34528.7|9
1624916300000|2021-06-28 21:38:20|34680.6|34530.6|34678.9|34528.9|34680.6|34530.6|34676.4|34526.4|22
1624916310000|2021-06-28 21:38:30|34678.4|34528.4|34680.6|34530.6|34681.6|34531.6|34677.9|34527.9|17
1624916320000|2021-06-28 21:38:40|34680.7|34530.7|34686.4|34536.4|34686.8|34536.8|34680.2|34530.2|21
1624916330000|2021-06-28 21:38:50|34686.6|34536.6|34684.5|34534.5|34686.6|34536.6|34684.5|34534.5|17
1624916340000|2021-06-28 21:39:00|34684.6|34534.6|34677.1|34527.1|34684.7|34534.7|34677|34527|27
1624916350000|2021-06-28 21:39:10|34680.5|34530.5|34680.5|34530.5|34680.7|34530.7|34676.6|34526.6|10
1624916360000|2021-06-28 21:39:20|34679.8|34529.8|34675.4|34525.4|34679.8|34529.8|34675.4|34525.4|10
1624916370000|2021-06-28 21:39:30|34675.6|34525.6|34677.2|34527.2|34677.6|34527.6|34675.6|34525.6|15
1624916380000|2021-06-28 21:39:40|34678.1|34528.1|34676.1|34526.1|34678.2|34528.2|34675.4|34525.4|20
1624916390000|2021-06-28 21:39:50|34675.9|34525.9|34676.4|34526.4|34676.4|34526.4|34675.9|34525.9|3
1624916400000|2021-06-28 21:40:00|34676.5|34526.5|34676.3|34526.3|34676.5|34526.5|34676.1|34526.1|17
1624916410000|2021-06-28 21:40:10|34676.6|34526.6|34676.1|34526.1|34678|34528|34676.1|34526.1|7
1624916420000|2021-06-28 21:40:20|34676.2|34526.2|34687.6|34537.6|34688.1|34538.1|34675.6|34525.6|26
1624916430000|2021-06-28 21:40:30|34687.2|34537.2|34690.8|34540.8|34692.8|34542.8|34687.2|34537.2|22
1624916440000|2021-06-28 21:40:40|34690.6|34540.6|34693.9|34543.9|34694.9|34544.9|34689.2|34539.2|23
1624916450000|2021-06-28 21:40:50|34693.8|34543.8|34706.3|34556.3|34706.3|34556.3|34693.8|34543.8|25
1624916460000|2021-06-28 21:41:00|34706.6|34556.6|34695.5|34545.5|34707.8|34557.8|34693.9|34543.9|26
1624916470000|2021-06-28 21:41:10|34695.7|34545.7|34697.9|34547.9|34700.3|34550.3|34695.1|34545.1|23
1624916480000|2021-06-28 21:41:20|34697.3|34547.3|34699.7|34549.7|34699.9|34549.9|34697|34547|16
1624916490000|2021-06-28 21:41:30|34701.5|34551.5|34700.5|34550.5|34701.5|34551.5|34699.6|34549.6|23
1624916500000|2021-06-28 21:41:40|34701.4|34551.4|34700.3|34550.3|34701.4|34551.4|34699.8|34549.8|12
1624916510000|2021-06-28 21:41:50|34700.2|34550.2|34705.8|34555.8|34706.4|34556.4|34698.6|34548.6|21
1624916520000|2021-06-28 21:42:00|34706.2|34556.2|34705.4|34555.4|34707.1|34557.1|34704.1|34554.1|24
1624916530000|2021-06-28 21:42:10|34705.6|34555.6|34709|34559|34709|34559|34704.6|34554.6|28
1624916540000|2021-06-28 21:42:20|34709.2|34559.2|34709.6|34559.6|34710.8|34560.8|34708.9|34558.9|24
1624916550000|2021-06-28 21:42:30|34709.7|34559.7|34712.5|34562.5|34712.6|34562.6|34709.6|34559.6|16
1624916560000|2021-06-28 21:42:40|34712.7|34562.7|34713.6|34563.6|34713.6|34563.6|34710.7|34560.7|22
1624916570000|2021-06-28 21:42:50|34713.7|34563.7|34714.4|34564.4|34714.5|34564.5|34713.6|34563.6|20
1624916580000|2021-06-28 21:43:00|34714.2|34564.2|34701.1|34551.1|34718.1|34568.1|34701.1|34551.1|30
1624916590000|2021-06-28 21:43:10|34699.2|34549.2|34688.1|34538.1|34700|34550|34686.9|34536.9|29
1624916600000|2021-06-28 21:43:20|34689|34539|34687.6|34537.6|34689.5|34539.5|34682.5|34532.5|17
1624916610000|2021-06-28 21:43:30|34687|34537|34690.6|34540.6|34700.1|34550.1|34687|34537|33
1624916620000|2021-06-28 21:43:40|34690.7|34540.7|34683.5|34533.5|34690.7|34540.7|34681.9|34531.9|30
1624916630000|2021-06-28 21:43:50|34687.2|34537.2|34678.9|34528.9|34687.5|34537.5|34675.8|34525.8|26
1624916640000|2021-06-28 21:44:00|34678.3|34528.3|34673.1|34523.1|34678.3|34528.3|34670.2|34520.2|24
1624916650000|2021-06-28 21:44:10|34672.9|34522.9|34703.2|34553.2|34704.8|34554.8|34672.9|34522.9|21
1624916660000|2021-06-28 21:44:20|34698.8|34548.8|34714.8|34564.8|34714.8|34564.8|34695.2|34545.2|29
1624916670000|2021-06-28 21:44:30|34715.5|34565.5|34711.8|34561.8|34720.8|34570.8|34707.1|34557.1|29
1624916680000|2021-06-28 21:44:40|34713.1|34563.1|34694|34544|34713.1|34563.1|34689.3|34539.3|23
1624916690000|2021-06-28 21:44:50|34694.5|34544.5|34719.9|34569.9|34721.5|34571.5|34692.6|34542.6|27
1624916700000|2021-06-28 21:45:00|34720.1|34570.1|34766.2|34616.2|34767.1|34617.1|34718.2|34568.2|36
1624916710000|2021-06-28 21:45:10|34760.3|34610.3|34773.8|34623.8|34777.8|34627.8|34743.6|34593.6|31
1624916720000|2021-06-28 21:45:20|34774.1|34624.1|34777.4|34627.4|34800.4|34650.4|34774.1|34624.1|35
1624916730000|2021-06-28 21:45:30|34777.3|34627.3|34795.6|34645.6|34795.6|34645.6|34764.3|34614.3|26
1624916740000|2021-06-28 21:45:40|34792.5|34642.5|34781.4|34631.4|34795.6|34645.6|34780.1|34630.1|28
1624916750000|2021-06-28 21:45:50|34781.9|34631.9|34778|34628|34785.6|34635.6|34775.4|34625.4|34
1624916760000|2021-06-28 21:46:00|34779.8|34629.8|34796.5|34646.5|34796.5|34646.5|34774.4|34624.4|29
1624916770000|2021-06-28 21:46:10|34798.1|34648.1|34771|34621|34806|34656|34771|34621|27
1624916780000|2021-06-28 21:46:20|34770.5|34620.5|34785|34635|34786.9|34636.9|34769|34619|30
1624916790000|2021-06-28 21:46:30|34783.4|34633.4|34774.6|34624.6|34784.6|34634.6|34771|34621|38
1624916800000|2021-06-28 21:46:40|34774.8|34624.8|34750.7|34600.7|34776|34626|34750.7|34600.7|33
1624916810000|2021-06-28 21:46:50|34751|34601|34765.2|34615.2|34772.1|34622.1|34748.3|34598.3|33
1624916820000|2021-06-28 21:47:00|34764.9|34614.9|34743.7|34593.7|34764.9|34614.9|34743.5|34593.5|35
1624916830000|2021-06-28 21:47:10|34743.9|34593.9|34756.6|34606.6|34763|34613|34735.7|34585.7|36
1624916840000|2021-06-28 21:47:20|34756.2|34606.2|34757.8|34607.8|34759.9|34609.9|34754.3|34604.3|34
1624916850000|2021-06-28 21:47:30|34755.6|34605.6|34747.3|34597.3|34756|34606|34743.1|34593.1|32
1624916860000|2021-06-28 21:47:40|34749.8|34599.8|34772.8|34622.8|34772.8|34622.8|34746.9|34596.9|27
1624916870000|2021-06-28 21:47:50|34774.1|34624.1|34758.1|34608.1|34774.6|34624.6|34755.5|34605.5|30
1624916880000|2021-06-28 21:48:00|34754.9|34604.9|34745|34595|34760.3|34610.3|34745|34595|28
1624916890000|2021-06-28 21:48:10|34742.8|34592.8|34759.9|34609.9|34770.5|34620.5|34741.1|34591.1|38
1624916900000|2021-06-28 21:48:20|34758.7|34608.7|34746.7|34596.7|34762.2|34612.2|34746.7|34596.7|17
1624916910000|2021-06-28 21:48:30|34746.9|34596.9|34753.3|34603.3|34753.3|34603.3|34745.1|34595.1|13
1624916920000|2021-06-28 21:48:40|34754.1|34604.1|34764.5|34614.5|34776.2|34626.2|34754.1|34604.1|25
1624916930000|2021-06-28 21:48:50|34763.8|34613.8|34756.4|34606.4|34763.8|34613.8|34754.4|34604.4|28
1624916940000|2021-06-28 21:49:00|34756.2|34606.2|34745.7|34595.7|34756.2|34606.2|34744.8|34594.8|38
1624916950000|2021-06-28 21:49:10|34746.5|34596.5|34741|34591|34747.3|34597.3|34734.7|34584.7|29
1624916960000|2021-06-28 21:49:20|34741.4|34591.4|34771|34621|34775.8|34625.8|34741.4|34591.4|36
1624916970000|2021-06-28 21:49:30|34771.8|34621.8|34764.4|34614.4|34773.4|34623.4|34757.5|34607.5|34
1624916980000|2021-06-28 21:49:40|34766.4|34616.4|34773.4|34623.4|34778.7|34628.7|34766.4|34616.4|36
1624916990000|2021-06-28 21:49:50|34772.1|34622.1|34745.5|34595.5|34773.2|34623.2|34738.4|34588.4|34
1624917000000|2021-06-28 21:50:00|34744.8|34594.8|34752.2|34602.2|34755.9|34605.9|34738.3|34588.3|32
1624917010000|2021-06-28 21:50:10|34750.6|34600.6|34771.6|34621.6|34772.3|34622.3|34750.6|34600.6|37
1624917020000|2021-06-28 21:50:20|34771.5|34621.5|34763.6|34613.6|34774|34624|34752.9|34602.9|24
1624917030000|2021-06-28 21:50:30|34764.7|34614.7|34762.1|34612.1|34773.1|34623.1|34762.1|34612.1|35
1624917040000|2021-06-28 21:50:40|34762.3|34612.3|34761.4|34611.4|34765.5|34615.5|34759.6|34609.6|35
1624917050000|2021-06-28 21:50:50|34761.5|34611.5|34746.5|34596.5|34765|34615|34739.7|34589.7|33
1624917060000|2021-06-28 21:51:00|34746.7|34596.7|34757.3|34607.3|34772.3|34622.3|34746|34596|33
1624917070000|2021-06-28 21:51:10|34756.6|34606.6|34755.3|34605.3|34762.2|34612.2|34752.4|34602.4|36
1624917080000|2021-06-28 21:51:20|34756.3|34606.3|34752.4|34602.4|34756.3|34606.3|34747.4|34597.4|32
1624917090000|2021-06-28 21:51:30|34752.6|34602.6|34751.3|34601.3|34763.7|34613.7|34751.3|34601.3|33
1624917100000|2021-06-28 21:51:40|34751.1|34601.1|34749.1|34599.1|34753.1|34603.1|34747.3|34597.3|37
1624917110000|2021-06-28 21:51:50|34749.3|34599.3|34745.8|34595.8|34763.5|34613.5|34744|34594|33
1624917120000|2021-06-28 21:52:00|34747.1|34597.1|34745.5|34595.5|34753.3|34603.3|34744.4|34594.4|28
1624917130000|2021-06-28 21:52:10|34746.8|34596.8|34741|34591|34748.4|34598.4|34741|34591|20
1624917140000|2021-06-28 21:52:20|34738.3|34588.3|34754.6|34604.6|34757.2|34607.2|34738.3|34588.3|36
1624917150000|2021-06-28 21:52:30|34754.5|34604.5|34752.3|34602.3|34756.8|34606.8|34751.4|34601.4|30
1624917160000|2021-06-28 21:52:40|34751.3|34601.3|34741.3|34591.3|34752.1|34602.1|34733.9|34583.9|33
1624917170000|2021-06-28 21:52:50|34741.9|34591.9|34735.9|34585.9|34741.9|34591.9|34732|34582|33
1624917180000|2021-06-28 21:53:00|34736|34586|34736.1|34586.1|34737.3|34587.3|34733.9|34583.9|31
1624917190000|2021-06-28 21:53:10|34736.2|34586.2|34739.5|34589.5|34747.1|34597.1|34733.8|34583.8|33
1624917200000|2021-06-28 21:53:20|34739.6|34589.6|34744.9|34594.9|34744.9|34594.9|34739.5|34589.5|26
1624917210000|2021-06-28 21:53:30|34745|34595|34742.9|34592.9|34745.4|34595.4|34741.5|34591.5|29
1624917220000|2021-06-28 21:53:40|34739.5|34589.5|34759.8|34609.8|34760.8|34610.8|34739.5|34589.5|37
1624917230000|2021-06-28 21:53:50|34755.9|34605.9|34756|34606|34767.1|34617.1|34750.4|34600.4|30
1624917240000|2021-06-28 21:54:00|34745.2|34595.2|34747.7|34597.7|34751.8|34601.8|34740.9|34590.9|22
1624917250000|2021-06-28 21:54:10|34747.6|34597.6|34765|34615|34773|34623|34747.6|34597.6|32
1624917260000|2021-06-28 21:54:20|34766.1|34616.1|34774.6|34624.6|34780.5|34630.5|34765.5|34615.5|29
1624917270000|2021-06-28 21:54:30|34774.1|34624.1|34774.2|34624.2|34780.7|34630.7|34769.1|34619.1|30
1624917280000|2021-06-28 21:54:40|34775.7|34625.7|34779.9|34629.9|34783.9|34633.9|34775.6|34625.6|26
1624917290000|2021-06-28 21:54:50|34780.4|34630.4|34776.1|34626.1|34783.1|34633.1|34769.3|34619.3|36
1624917300000|2021-06-28 21:55:00|34775.9|34625.9|34767.7|34617.7|34782.1|34632.1|34758.3|34608.3|34
1624917310000|2021-06-28 21:55:10|34767.6|34617.6|34801.5|34651.5|34802.2|34652.2|34767.6|34617.6|36
1624917320000|2021-06-28 21:55:20|34800.1|34650.1|34790.6|34640.6|34803.4|34653.4|34786.2|34636.2|37
1624917330000|2021-06-28 21:55:30|34793.8|34643.8|34804.9|34654.9|34804.9|34654.9|34790.5|34640.5|32
1624917340000|2021-06-28 21:55:40|34805.8|34655.8|34797.4|34647.4|34805.8|34655.8|34786.4|34636.4|36
1624917350000|2021-06-28 21:55:50|34799|34649|34806.8|34656.8|34809.1|34659.1|34794.8|34644.8|34
1624917360000|2021-06-28 21:56:00|34806.4|34656.4|34885.4|34735.4|34889.4|34739.4|34805|34655|32
1624917370000|2021-06-28 21:56:10|34880.3|34730.3|34857.9|34707.9|34880.3|34730.3|34857|34707|33
1624917380000|2021-06-28 21:56:20|34857.3|34707.3|34843.4|34693.4|34859.4|34709.4|34839.6|34689.6|32
1624917390000|2021-06-28 21:56:30|34843.9|34693.9|34850|34700|34850.5|34700.5|34841.1|34691.1|35
1624917400000|2021-06-28 21:56:40|34849.8|34699.8|34837.3|34687.3|34857.3|34707.3|34837.3|34687.3|29
1624917410000|2021-06-28 21:56:50|34843.3|34693.3|34843.4|34693.4|34845|34695|34840|34690|37
1624917420000|2021-06-28 21:57:00|34843.8|34693.8|34829.8|34679.8|34845.2|34695.2|34825|34675|36
1624917430000|2021-06-28 21:57:10|34835|34685|34849.6|34699.6|34851.5|34701.5|34826.8|34676.8|35
1624917440000|2021-06-28 21:57:20|34851.8|34701.8|34851|34701|34851.8|34701.8|34848.2|34698.2|22
1624917450000|2021-06-28 21:57:30|34851.6|34701.6|34850.9|34700.9|34852.5|34702.5|34850.2|34700.2|19
1624917460000|2021-06-28 21:57:40|34850.2|34700.2|34847.1|34697.1|34851.7|34701.7|34843.1|34693.1|24
1624917470000|2021-06-28 21:57:50|34850.5|34700.5|34848.8|34698.8|34852|34702|34848.8|34698.8|17
1624917480000|2021-06-28 21:58:00|34845.8|34695.8|34832.5|34682.5|34847.3|34697.3|34830.5|34680.5|34
1624917490000|2021-06-28 21:58:10|34832.4|34682.4|34826.3|34676.3|34836|34686|34820.8|34670.8|34
1624917500000|2021-06-28 21:58:20|34827|34677|34830.6|34680.6|34840.1|34690.1|34827|34677|32
1624917510000|2021-06-28 21:58:30|34831.9|34681.9|34837.9|34687.9|34837.9|34687.9|34830.1|34680.1|30
1624917520000|2021-06-28 21:58:40|34837.1|34687.1|34817.1|34667.1|34841.8|34691.8|34816.7|34666.7|37
1624917530000|2021-06-28 21:58:50|34806.4|34656.4|34808.8|34658.8|34818.8|34668.8|34806.4|34656.4|32
1624917540000|2021-06-28 21:59:00|34806.2|34656.2|34806.9|34656.9|34808.9|34658.9|34804.6|34654.6|20
1624917550000|2021-06-28 21:59:10|34805.7|34655.7|34793.2|34643.2|34805.7|34655.7|34793.2|34643.2|26
1624917560000|2021-06-28 21:59:20|34793.1|34643.1|34773.6|34623.6|34793.1|34643.1|34770.8|34620.8|31
1624917570000|2021-06-28 21:59:30|34773.7|34623.7|34764.1|34614.1|34778.4|34628.4|34763.3|34613.3|36
1624917580000|2021-06-28 21:59:40|34765.3|34615.3|34733.3|34583.3|34766.1|34616.1|34733.3|34583.3|27
1624917590000|2021-06-28 21:59:50|34732.6|34582.6|34728.5|34578.5|34732.6|34582.6|34724.8|34574.8|36
1624917600000|2021-06-28 22:00:00|34728.2|34578.2|34711.7|34561.7|34728.7|34578.7|34707.8|34557.8|36
1624917610000|2021-06-28 22:00:10|34711.4|34561.4|34698.2|34548.2|34712.6|34562.6|34697|34547|34
1624917620000|2021-06-28 22:00:20|34698|34548|34708.6|34558.6|34717|34567|34694|34544|35
1624917630000|2021-06-28 22:00:30|34705.7|34555.7|34695.4|34545.4|34711.9|34561.9|34695.1|34545.1|32
1624917640000|2021-06-28 22:00:40|34695.3|34545.3|34685.8|34535.8|34696|34546|34685.8|34535.8|25
1624917650000|2021-06-28 22:00:50|34684|34534|34668.3|34518.3|34684|34534|34667.9|34517.9|25
1624917660000|2021-06-28 22:01:00|34668.7|34518.7|34691.3|34541.3|34691.7|34541.7|34668.7|34518.7|31
1624917670000|2021-06-28 22:01:10|34688.2|34538.2|34691.1|34541.1|34691.1|34541.1|34679.3|34529.3|26
1624917680000|2021-06-28 22:01:20|34689.9|34539.9|34673.7|34523.7|34690.3|34540.3|34669.9|34519.9|35
1624917690000|2021-06-28 22:01:30|34675|34525|34667.1|34517.1|34677.4|34527.4|34666.1|34516.1|31
1624917700000|2021-06-28 22:01:40|34669.2|34519.2|34670.4|34520.4|34671.8|34521.8|34661.1|34511.1|35
1624917710000|2021-06-28 22:01:50|34669.9|34519.9|34664.1|34514.1|34671.4|34521.4|34662.8|34512.8|32
1624917720000|2021-06-28 22:02:00|34663|34513|34653|34503|34663|34513|34653|34503|22
1624917730000|2021-06-28 22:02:10|34653.1|34503.1|34651.8|34501.8|34654.8|34504.8|34650.3|34500.3|24
1624917740000|2021-06-28 22:02:20|34652.2|34502.2|34642.4|34492.4|34658.6|34508.6|34640.4|34490.4|36
1624917750000|2021-06-28 22:02:30|34643.2|34493.2|34630.6|34480.6|34650.5|34500.5|34630.6|34480.6|33
1624917760000|2021-06-28 22:02:40|34630|34480|34632.9|34482.9|34633.3|34483.3|34628.6|34478.6|24
1624917770000|2021-06-28 22:02:50|34633.6|34483.6|34631.6|34481.6|34635.2|34485.2|34625|34475|15
1624917780000|2021-06-28 22:03:00|34631.4|34481.4|34621.6|34471.6|34634.2|34484.2|34621.6|34471.6|25
1624917790000|2021-06-28 22:03:10|34621.4|34471.4|34609.7|34459.7|34622.1|34472.1|34609.3|34459.3|24
1624917800000|2021-06-28 22:03:20|34609|34459|34592.8|34442.8|34611.2|34461.2|34591.7|34441.7|32
1624917810000|2021-06-28 22:03:30|34588.6|34438.6|34592|34442|34604.3|34454.3|34588.6|34438.6|21
1624917820000|2021-06-28 22:03:40|34591.4|34441.4|34589.7|34439.7|34591.4|34441.4|34588.2|34438.2|26
1624917830000|2021-06-28 22:03:50|34589.9|34439.9|34589.7|34439.7|34591.9|34441.9|34584.3|34434.3|27
1624917840000|2021-06-28 22:04:00|34590.2|34440.2|34579.2|34429.2|34590.2|34440.2|34579|34429|26
1624917850000|2021-06-28 22:04:10|34579|34429|34574.2|34424.2|34582.3|34432.3|34573.7|34423.7|27
1624917860000|2021-06-28 22:04:20|34574.8|34424.8|34548.4|34398.4|34574.8|34424.8|34548.4|34398.4|37
1624917870000|2021-06-28 22:04:30|34547.8|34397.8|34548.4|34398.4|34549.2|34399.2|34525.1|34375.1|37
1624917880000|2021-06-28 22:04:40|34550.2|34400.2|34542.3|34392.3|34557|34407|34531.5|34381.5|38
1624917890000|2021-06-28 22:04:50|34542.7|34392.7|34542.2|34392.2|34552.4|34402.4|34534.2|34384.2|38
1624917900000|2021-06-28 22:05:00|34538.5|34388.5|34564.7|34414.7|34564.8|34414.8|34538.5|34388.5|39
1624917910000|2021-06-28 22:05:10|34564.5|34414.5|34561.9|34411.9|34588.1|34438.1|34559.7|34409.7|37
1624917920000|2021-06-28 22:05:20|34560.2|34410.2|34543.4|34393.4|34560.2|34410.2|34534.7|34384.7|34
1624917930000|2021-06-28 22:05:30|34537.8|34387.8|34516.4|34366.4|34539.1|34389.1|34514|34364|35
1624917940000|2021-06-28 22:05:40|34516.3|34366.3|34507.7|34357.7|34517.8|34367.8|34503.9|34353.9|37
1624917950000|2021-06-28 22:05:50|34506.7|34356.7|34483.3|34333.3|34507.7|34357.7|34483.3|34333.3|36
1624917960000|2021-06-28 22:06:00|34483.2|34333.2|34468|34318|34488.1|34338.1|34466.4|34316.4|29
1624917970000|2021-06-28 22:06:10|34471.3|34321.3|34508.9|34358.9|34509.7|34359.7|34466.1|34316.1|31
1624917980000|2021-06-28 22:06:20|34507.6|34357.6|34493.8|34343.8|34507.6|34357.6|34484.2|34334.2|35
1624917990000|2021-06-28 22:06:30|34497.7|34347.7|34497.3|34347.3|34503.1|34353.1|34489|34339|33
1624918000000|2021-06-28 22:06:40|34496|34346|34481.5|34331.5|34496.6|34346.6|34477.9|34327.9|29
1624918010000|2021-06-28 22:06:50|34476.5|34326.5|34462.6|34312.6|34485.2|34335.2|34456.8|34306.8|39
1624918020000|2021-06-28 22:07:00|34461.3|34311.3|34457|34307|34468.3|34318.3|34453|34303|37
1624918030000|2021-06-28 22:07:10|34457.3|34307.3|34449|34299|34457.9|34307.9|34447.7|34297.7|32
1624918040000|2021-06-28 22:07:20|34450.9|34300.9|34456.1|34306.1|34460.2|34310.2|34446.9|34296.9|34
1624918050000|2021-06-28 22:07:30|34455.6|34305.6|34486.6|34336.6|34488.3|34338.3|34455.6|34305.6|34
1624918060000|2021-06-28 22:07:40|34485.4|34335.4|34467.6|34317.6|34485.4|34335.4|34464.3|34314.3|36
1624918070000|2021-06-28 22:07:50|34465|34315|34447.4|34297.4|34465.9|34315.9|34443|34293|37
1624918080000|2021-06-28 22:08:00|34448.4|34298.4|34455.9|34305.9|34455.9|34305.9|34444.6|34294.6|36
1624918090000|2021-06-28 22:08:10|34457.4|34307.4|34451.6|34301.6|34458.2|34308.2|34449.6|34299.6|37
1624918100000|2021-06-28 22:08:20|34453.6|34303.6|34445.5|34295.5|34458.8|34308.8|34444.2|34294.2|33
1624918110000|2021-06-28 22:08:30|34449.5|34299.5|34445.9|34295.9|34449.5|34299.5|34440|34290|16
1624918120000|2021-06-28 22:08:40|34441.4|34291.4|34431.5|34281.5|34443.2|34293.2|34431.5|34281.5|31
1624918130000|2021-06-28 22:08:50|34431.4|34281.4|34434.8|34284.8|34439.6|34289.6|34428.4|34278.4|33
1624918140000|2021-06-28 22:09:00|34435.2|34285.2|34467.7|34317.7|34470|34320|34435.2|34285.2|39
1624918150000|2021-06-28 22:09:10|34465.1|34315.1|34464.7|34314.7|34470.8|34320.8|34459.4|34309.4|33
1624918160000|2021-06-28 22:09:20|34455.7|34305.7|34463.4|34313.4|34465.3|34315.3|34455.7|34305.7|36
1624918170000|2021-06-28 22:09:30|34462.5|34312.5|34451.6|34301.6|34463.5|34313.5|34448.4|34298.4|38
1624918180000|2021-06-28 22:09:40|34451.7|34301.7|34441.1|34291.1|34452.9|34302.9|34441.1|34291.1|34
1624918190000|2021-06-28 22:09:50|34438.1|34288.1|34423.1|34273.1|34438.1|34288.1|34423.1|34273.1|38
1624918200000|2021-06-28 22:10:00|34423.2|34273.2|34434.7|34284.7|34443.3|34293.3|34423.2|34273.2|36
1624918210000|2021-06-28 22:10:10|34435.6|34285.6|34434.4|34284.4|34440.9|34290.9|34433.9|34283.9|39
1624918220000|2021-06-28 22:10:20|34434.6|34284.6|34424.6|34274.6|34436.9|34286.9|34424.6|34274.6|23
1624918230000|2021-06-28 22:10:30|34424.7|34274.7|34442.1|34292.1|34442.1|34292.1|34424.4|34274.4|28
1624918240000|2021-06-28 22:10:40|34441.9|34291.9|34449.7|34299.7|34451.3|34301.3|34441.6|34291.6|23
1624918250000|2021-06-28 22:10:50|34448.1|34298.1|34440.8|34290.8|34448.1|34298.1|34435.2|34285.2|31
1624918260000|2021-06-28 22:11:00|34440.1|34290.1|34431.5|34281.5|34440.5|34290.5|34429.1|34279.1|31
1624918270000|2021-06-28 22:11:10|34432.1|34282.1|34430|34280|34433.6|34283.6|34430|34280|21
1624918280000|2021-06-28 22:11:20|34429.9|34279.9|34438.5|34288.5|34440.3|34290.3|34420|34270|36
1624918290000|2021-06-28 22:11:30|34439.8|34289.8|34436.7|34286.7|34440.5|34290.5|34436.7|34286.7|26
1624918300000|2021-06-28 22:11:40|34437.4|34287.4|34452.7|34302.7|34452.7|34302.7|34430.8|34280.8|34
1624918310000|2021-06-28 22:11:50|34452|34302|34461.1|34311.1|34465|34315|34452|34302|38
1624918320000|2021-06-28 22:12:00|34462.7|34312.7|34493|34343|34493|34343|34462.7|34312.7|39
1624918330000|2021-06-28 22:12:10|34492.3|34342.3|34486.1|34336.1|34492.3|34342.3|34474.3|34324.3|34
1624918340000|2021-06-28 22:12:20|34484.9|34334.9|34459.5|34309.5|34487.5|34337.5|34459.5|34309.5|32
1624918350000|2021-06-28 22:12:30|34459.6|34309.6|34438|34288|34464.7|34314.7|34438|34288|36
1624918360000|2021-06-28 22:12:40|34437.9|34287.9|34434|34284|34438.7|34288.7|34430.9|34280.9|35
1624918370000|2021-06-28 22:12:50|34433.5|34283.5|34448.4|34298.4|34451.7|34301.7|34433.5|34283.5|33
1624918380000|2021-06-28 22:13:00|34448.6|34298.6|34444.8|34294.8|34452.4|34302.4|34439.9|34289.9|37
1624918390000|2021-06-28 22:13:10|34444.1|34294.1|34458.1|34308.1|34463|34313|34442.2|34292.2|37
1624918400000|2021-06-28 22:13:20|34460|34310|34457.4|34307.4|34465.5|34315.5|34456.9|34306.9|26
1624918410000|2021-06-28 22:13:30|34459.2|34309.2|34453.8|34303.8|34459.2|34309.2|34451.3|34301.3|33
1624918420000|2021-06-28 22:13:40|34455.4|34305.4|34444.6|34294.6|34456.8|34306.8|34439.4|34289.4|31
1624918430000|2021-06-28 22:13:50|34446.7|34296.7|34447.2|34297.2|34453.6|34303.6|34440.9|34290.9|30
1624918440000|2021-06-28 22:14:00|34449.9|34299.9|34467.9|34317.9|34467.9|34317.9|34445.3|34295.3|35
1624918450000|2021-06-28 22:14:10|34469.4|34319.4|34459.3|34309.3|34472.6|34322.6|34459.3|34309.3|36
1624918460000|2021-06-28 22:14:20|34461.7|34311.7|34473.2|34323.2|34473.4|34323.4|34461.7|34311.7|28
1624918470000|2021-06-28 22:14:30|34473.4|34323.4|34475.4|34325.4|34476.2|34326.2|34469.5|34319.5|30
1624918480000|2021-06-28 22:14:40|34475.7|34325.7|34475.2|34325.2|34480.4|34330.4|34473.1|34323.1|34
1624918490000|2021-06-28 22:14:50|34476.3|34326.3|34465.3|34315.3|34476.4|34326.4|34463.5|34313.5|34
1624918500000|2021-06-28 22:15:00|34465.4|34315.4|34457.9|34307.9|34467.4|34317.4|34457.9|34307.9|29
1624918510000|2021-06-28 22:15:10|34457.8|34307.8|34478.8|34328.8|34478.8|34328.8|34455.2|34305.2|35
1624918520000|2021-06-28 22:15:20|34482.4|34332.4|34525|34375|34525|34375|34479.7|34329.7|35
1624918530000|2021-06-28 22:15:30|34522.5|34372.5|34521.5|34371.5|34524|34374|34514.6|34364.6|34
1624918540000|2021-06-28 22:15:40|34520.2|34370.2|34507.7|34357.7|34521|34371|34505.3|34355.3|35
1624918550000|2021-06-28 22:15:50|34508|34358|34509|34359|34512.2|34362.2|34505.6|34355.6|35
1624918560000|2021-06-28 22:16:00|34507.9|34357.9|34476.4|34326.4|34507.9|34357.9|34476|34326|32
1624918570000|2021-06-28 22:16:10|34476|34326|34486.7|34336.7|34487.5|34337.5|34473.9|34323.9|21
1624918580000|2021-06-28 22:16:20|34488.7|34338.7|34488.1|34338.1|34496.3|34346.3|34488.1|34338.1|29
1624918590000|2021-06-28 22:16:30|34489.6|34339.6|34493.5|34343.5|34496.1|34346.1|34488.1|34338.1|25
1624918600000|2021-06-28 22:16:40|34489.8|34339.8|34502|34352|34503.6|34353.6|34489.8|34339.8|26
1624918610000|2021-06-28 22:16:50|34502.1|34352.1|34509|34359|34510|34360|34494.9|34344.9|20
1624918620000|2021-06-28 22:17:00|34510|34360|34504.1|34354.1|34513.9|34363.9|34504.1|34354.1|29
1624918630000|2021-06-28 22:17:10|34500.5|34350.5|34494.4|34344.4|34500.5|34350.5|34492.1|34342.1|25
1624918640000|2021-06-28 22:17:20|34493.9|34343.9|34490.1|34340.1|34503.5|34353.5|34490.1|34340.1|12
1624918650000|2021-06-28 22:17:30|34490.8|34340.8|34494.8|34344.8|34495.6|34345.6|34488.3|34338.3|33
1624918660000|2021-06-28 22:17:40|34495.5|34345.5|34503.4|34353.4|34510.2|34360.2|34494.7|34344.7|34
1624918670000|2021-06-28 22:17:50|34502.7|34352.7|34506.4|34356.4|34507.8|34357.8|34500.5|34350.5|34
1624918680000|2021-06-28 22:18:00|34506.3|34356.3|34497.2|34347.2|34506.3|34356.3|34494.5|34344.5|38
1624918690000|2021-06-28 22:18:10|34497.7|34347.7|34493.6|34343.6|34497.7|34347.7|34491.2|34341.2|32
1624918700000|2021-06-28 22:18:20|34492.8|34342.8|34487.3|34337.3|34492.8|34342.8|34483.7|34333.7|29
1624918710000|2021-06-28 22:18:30|34487.7|34337.7|34504.4|34354.4|34509|34359|34487.7|34337.7|15
1624918720000|2021-06-28 22:18:40|34510.3|34360.3|34502.5|34352.5|34510.3|34360.3|34502.2|34352.2|16
1624918730000|2021-06-28 22:18:50|34502.2|34352.2|34498|34348|34509.4|34359.4|34496.3|34346.3|18
1624918740000|2021-06-28 22:19:00|34493.8|34343.8|34512.5|34362.5|34520.7|34370.7|34489.7|34339.7|35
1624918750000|2021-06-28 22:19:10|34512.8|34362.8|34520.8|34370.8|34524.1|34374.1|34512.4|34362.4|33
1624918760000|2021-06-28 22:19:20|34519.5|34369.5|34527.1|34377.1|34528.9|34378.9|34519.5|34369.5|29
1624918770000|2021-06-28 22:19:30|34526.9|34376.9|34522.7|34372.7|34529|34379|34520.3|34370.3|29
1624918780000|2021-06-28 22:19:40|34522|34372|34522.9|34372.9|34529.9|34379.9|34518.2|34368.2|32
1624918790000|2021-06-28 22:19:50|34523.1|34373.1|34524.1|34374.1|34524.6|34374.6|34522.9|34372.9|23
1624918800000|2021-06-28 22:20:00|34524.6|34374.6|34514.5|34364.5|34524.7|34374.7|34510.6|34360.6|29
1624918810000|2021-06-28 22:20:10|34513.6|34363.6|34514.4|34364.4|34518.4|34368.4|34511.8|34361.8|30
1624918820000|2021-06-28 22:20:20|34513|34363|34502.4|34352.4|34514.3|34364.3|34502.4|34352.4|27
1624918830000|2021-06-28 22:20:30|34506.2|34356.2|34509.4|34359.4|34509.4|34359.4|34503.2|34353.2|17
1624918840000|2021-06-28 22:20:40|34508.4|34358.4|34511|34361|34513.5|34363.5|34505.8|34355.8|22
1624918850000|2021-06-28 22:20:50|34510.6|34360.6|34508.5|34358.5|34510.6|34360.6|34507.2|34357.2|21
1624918860000|2021-06-28 22:21:00|34507.8|34357.8|34524.9|34374.9|34525.8|34375.8|34502.8|34352.8|35
1624918870000|2021-06-28 22:21:10|34525.4|34375.4|34516.3|34366.3|34534.6|34384.6|34514.1|34364.1|34
1624918880000|2021-06-28 22:21:20|34517.4|34367.4|34515.4|34365.4|34519.4|34369.4|34510.9|34360.9|30
1624918890000|2021-06-28 22:21:30|34515.3|34365.3|34516.5|34366.5|34521.7|34371.7|34515.1|34365.1|36
1624918900000|2021-06-28 22:21:40|34516.9|34366.9|34522.2|34372.2|34531.8|34381.8|34516.9|34366.9|29
1624918910000|2021-06-28 22:21:50|34522.4|34372.4|34528.4|34378.4|34531.1|34381.1|34521.2|34371.2|33
1624918920000|2021-06-28 22:22:00|34529.1|34379.1|34535.2|34385.2|34535.6|34385.6|34525.3|34375.3|29
1624918930000|2021-06-28 22:22:10|34534.3|34384.3|34544|34394|34544.2|34394.2|34533.1|34383.1|33
1624918940000|2021-06-28 22:22:20|34541.1|34391.1|34542.8|34392.8|34545.4|34395.4|34539.3|34389.3|29
1624918950000|2021-06-28 22:22:30|34543.1|34393.1|34541|34391|34543.4|34393.4|34536.7|34386.7|31
1624918960000|2021-06-28 22:22:40|34540.4|34390.4|34551.5|34401.5|34555.7|34405.7|34539.5|34389.5|33
1624918970000|2021-06-28 22:22:50|34550.6|34400.6|34532.2|34382.2|34555.8|34405.8|34529.2|34379.2|34
1624918980000|2021-06-28 22:23:00|34532.4|34382.4|34545|34395|34545.2|34395.2|34530.6|34380.6|32
1624918990000|2021-06-28 22:23:10|34545.2|34395.2|34549.5|34399.5|34553.8|34403.8|34539|34389|30
1624919000000|2021-06-28 22:23:20|34545.1|34395.1|34530.7|34380.7|34550.6|34400.6|34530.6|34380.6|29
1624919010000|2021-06-28 22:23:30|34530.8|34380.8|34524.8|34374.8|34530.9|34380.9|34514.5|34364.5|33
1624919020000|2021-06-28 22:23:40|34522.7|34372.7|34523.5|34373.5|34535.2|34385.2|34519.1|34369.1|30
1624919030000|2021-06-28 22:23:50|34525.1|34375.1|34525.8|34375.8|34529.3|34379.3|34523.9|34373.9|31
1624919040000|2021-06-28 22:24:00|34523.7|34373.7|34531.5|34381.5|34532.8|34382.8|34523.7|34373.7|26
1624919050000|2021-06-28 22:24:10|34530.3|34380.3|34531.9|34381.9|34531.9|34381.9|34530.3|34380.3|22
1624919060000|2021-06-28 22:24:20|34532.1|34382.1|34531.7|34381.7|34532.5|34382.5|34531|34381|26
1624919070000|2021-06-28 22:24:30|34531.4|34381.4|34531.1|34381.1|34531.9|34381.9|34530.3|34380.3|23
1624919080000|2021-06-28 22:24:40|34531.4|34381.4|34534.7|34384.7|34544.4|34394.4|34531.4|34381.4|24
1624919090000|2021-06-28 22:24:50|34545.3|34395.3|34545.6|34395.6|34549.3|34399.3|34536.7|34386.7|19
1624919100000|2021-06-28 22:25:00|34545.5|34395.5|34530.8|34380.8|34547.1|34397.1|34530.8|34380.8|34
1624919110000|2021-06-28 22:25:10|34528.6|34378.6|34517.6|34367.6|34529.7|34379.7|34517.6|34367.6|24
1624919120000|2021-06-28 22:25:20|34517.1|34367.1|34511.8|34361.8|34517.1|34367.1|34511.8|34361.8|12
1624919130000|2021-06-28 22:25:30|34512.1|34362.1|34524.4|34374.4|34525.9|34375.9|34511.4|34361.4|31
1624919140000|2021-06-28 22:25:40|34524.6|34374.6|34505.6|34355.6|34524.6|34374.6|34505.5|34355.5|27
1624919150000|2021-06-28 22:25:50|34505.7|34355.7|34486.4|34336.4|34505.7|34355.7|34486.4|34336.4|13
1624919160000|2021-06-28 22:26:00|34485.8|34335.8|34492.3|34342.3|34492.3|34342.3|34485.5|34335.5|24
1624919170000|2021-06-28 22:26:10|34493|34343|34496.4|34346.4|34504.9|34354.9|34493|34343|34
1624919180000|2021-06-28 22:26:20|34495.7|34345.7|34482.1|34332.1|34497.9|34347.9|34481.5|34331.5|30
1624919190000|2021-06-28 22:26:30|34481.3|34331.3|34489.1|34339.1|34492.4|34342.4|34480.8|34330.8|30
1624919200000|2021-06-28 22:26:40|34489|34339|34485|34335|34489.3|34339.3|34483.1|34333.1|22
1624919210000|2021-06-28 22:26:50|34485.2|34335.2|34481.5|34331.5|34490.8|34340.8|34478.1|34328.1|26
1624919220000|2021-06-28 22:27:00|34481.3|34331.3|34491.4|34341.4|34492.7|34342.7|34480.9|34330.9|29
1624919230000|2021-06-28 22:27:10|34491.3|34341.3|34496.5|34346.5|34497.8|34347.8|34488|34338|32
1624919240000|2021-06-28 22:27:20|34492.8|34342.8|34490.1|34340.1|34494.9|34344.9|34487.6|34337.6|32
1624919250000|2021-06-28 22:27:30|34489.9|34339.9|34495|34345|34501.3|34351.3|34489.9|34339.9|30
1624919260000|2021-06-28 22:27:40|34496|34346|34495|34345|34496.3|34346.3|34494.7|34344.7|9
1624919270000|2021-06-28 22:27:50|34496|34346|34490.3|34340.3|34497.5|34347.5|34483.9|34333.9|22
1624919280000|2021-06-28 22:28:00|34490.6|34340.6|34478.9|34328.9|34501.9|34351.9|34478.9|34328.9|27
1624919290000|2021-06-28 22:28:10|34480.7|34330.7|34481.4|34331.4|34489.1|34339.1|34479|34329|31
1624919300000|2021-06-28 22:28:20|34481.2|34331.2|34481.9|34331.9|34490.8|34340.8|34480.6|34330.6|32
1624919310000|2021-06-28 22:28:30|34481.8|34331.8|34480.9|34330.9|34488|34338|34479.1|34329.1|33
1624919320000|2021-06-28 22:28:40|34482|34332|34484.7|34334.7|34486.9|34336.9|34477.6|34327.6|26
1624919330000|2021-06-28 22:28:50|34484.8|34334.8|34474.5|34324.5|34484.8|34334.8|34473.2|34323.2|22
1624919340000|2021-06-28 22:29:00|34475|34325|34467.1|34317.1|34475.2|34325.2|34467|34317|17
1624919350000|2021-06-28 22:29:10|34468.5|34318.5|34475.4|34325.4|34476.1|34326.1|34468.5|34318.5|21
1624919360000|2021-06-28 22:29:20|34475.5|34325.5|34454.6|34304.6|34480.4|34330.4|34454.6|34304.6|33
1624919370000|2021-06-28 22:29:30|34454.5|34304.5|34432.5|34282.5|34454.5|34304.5|34432.4|34282.4|31
1624919380000|2021-06-28 22:29:40|34431|34281|34388.6|34238.6|34431|34281|34388.6|34238.6|33
1624919390000|2021-06-28 22:29:50|34394.1|34244.1|34387.2|34237.2|34399.8|34249.8|34381.8|34231.8|35
1624919400000|2021-06-28 22:30:00|34386.2|34236.2|34403.4|34253.4|34404.5|34254.5|34385.2|34235.2|31
1624919410000|2021-06-28 22:30:10|34401.8|34251.8|34393.4|34243.4|34403.1|34253.1|34388.1|34238.1|33
1624919420000|2021-06-28 22:30:20|34392.9|34242.9|34401.6|34251.6|34404.8|34254.8|34387.9|34237.9|30
1624919430000|2021-06-28 22:30:30|34402.3|34252.3|34414.6|34264.6|34414.6|34264.6|34398.1|34248.1|34
1624919440000|2021-06-28 22:30:40|34412|34262|34398.9|34248.9|34417.1|34267.1|34393.9|34243.9|31
1624919450000|2021-06-28 22:30:50|34395.9|34245.9|34409.3|34259.3|34409.3|34259.3|34395.9|34245.9|24
1624919460000|2021-06-28 22:31:00|34409.8|34259.8|34409.7|34259.7|34415.2|34265.2|34408.8|34258.8|29
1624919470000|2021-06-28 22:31:10|34409.8|34259.8|34409.3|34259.3|34410.2|34260.2|34408.1|34258.1|19
1624919480000|2021-06-28 22:31:20|34409.2|34259.2|34421.5|34271.5|34421.5|34271.5|34406|34256|26
1624919490000|2021-06-28 22:31:30|34421.6|34271.6|34414.2|34264.2|34422.2|34272.2|34410.1|34260.1|28
1624919500000|2021-06-28 22:31:40|34412.6|34262.6|34413.3|34263.3|34416.4|34266.4|34412.6|34262.6|13
1624919510000|2021-06-28 22:31:50|34413.8|34263.8|34415.5|34265.5|34417.7|34267.7|34412.5|34262.5|15
1624919520000|2021-06-28 22:32:00|34415.8|34265.8|34432.8|34282.8|34434.9|34284.9|34409.5|34259.5|32
1624919530000|2021-06-28 22:32:10|34433.1|34283.1|34417|34267|34433.1|34283.1|34417|34267|29
1624919540000|2021-06-28 22:32:20|34417.1|34267.1|34419.4|34269.4|34419.7|34269.7|34417.1|34267.1|20
1624919550000|2021-06-28 22:32:30|34417.7|34267.7|34418.9|34268.9|34419.8|34269.8|34416.8|34266.8|15
1624919560000|2021-06-28 22:32:40|34415.5|34265.5|34399.1|34249.1|34416.8|34266.8|34395|34245|26
1624919570000|2021-06-28 22:32:50|34399.6|34249.6|34331.3|34181.3|34403|34253|34331.3|34181.3|38
1624919580000|2021-06-28 22:33:00|34327.2|34177.2|34344.9|34194.9|34344.9|34194.9|34325.1|34175.1|35
1624919590000|2021-06-28 22:33:10|34344.5|34194.5|34349|34199|34350.6|34200.6|34344.5|34194.5|27
1624919600000|2021-06-28 22:33:20|34350.4|34200.4|34345.8|34195.8|34352.2|34202.2|34345|34195|31
1624919610000|2021-06-28 22:33:30|34347.5|34197.5|34335.3|34185.3|34350.4|34200.4|34333.4|34183.4|29
1624919620000|2021-06-28 22:33:40|34333.5|34183.5|34316.1|34166.1|34333.5|34183.5|34316.1|34166.1|26
1624919630000|2021-06-28 22:33:50|34317.2|34167.2|34298.6|34148.6|34317.7|34167.7|34296.2|34146.2|31
1624919640000|2021-06-28 22:34:00|34296.9|34146.9|34298.3|34148.3|34309.4|34159.4|34293.1|34143.1|32
1624919650000|2021-06-28 22:34:10|34295.8|34145.8|34291.5|34141.5|34296.9|34146.9|34291.2|34141.2|21
1624919660000|2021-06-28 22:34:20|34291.2|34141.2|34305.7|34155.7|34305.7|34155.7|34291.1|34141.1|32
1624919670000|2021-06-28 22:34:30|34306.4|34156.4|34305|34155|34315.1|34165.1|34300.5|34150.5|32
1624919680000|2021-06-28 22:34:40|34303.3|34153.3|34314.8|34164.8|34314.8|34164.8|34298.9|34148.9|29
1624919690000|2021-06-28 22:34:50|34314.7|34164.7|34327.9|34177.9|34328.8|34178.8|34311.1|34161.1|26
1624919700000|2021-06-28 22:35:00|34326.6|34176.6|34342.8|34192.8|34345.3|34195.3|34326.6|34176.6|23
1624919710000|2021-06-28 22:35:10|34344.2|34194.2|34349.5|34199.5|34349.5|34199.5|34339.4|34189.4|21
1624919720000|2021-06-28 22:35:20|34347.6|34197.6|34325.5|34175.5|34348|34198|34325.5|34175.5|12
1624919730000|2021-06-28 22:35:30|34326.5|34176.5|34338|34188|34348.2|34198.2|34326.5|34176.5|32
1624919740000|2021-06-28 22:35:40|34338.1|34188.1|34352.3|34202.3|34352.3|34202.3|34337.9|34187.9|30
1624919750000|2021-06-28 22:35:50|34353.5|34203.5|34356.5|34206.5|34357|34207|34352.7|34202.7|21
1624919760000|2021-06-28 22:36:00|34358.2|34208.2|34324.2|34174.2|34358.2|34208.2|34324.2|34174.2|27
1624919770000|2021-06-28 22:36:10|34323.8|34173.8|34319.4|34169.4|34323.9|34173.9|34317.5|34167.5|21
1624919780000|2021-06-28 22:36:20|34319.3|34169.3|34308.3|34158.3|34319.4|34169.4|34300.5|34150.5|23
1624919790000|2021-06-28 22:36:30|34308.8|34158.8|34312.7|34162.7|34312.7|34162.7|34307.8|34157.8|15
1624919800000|2021-06-28 22:36:40|34312.6|34162.6|34321.7|34171.7|34321.7|34171.7|34311.6|34161.6|16
1624919810000|2021-06-28 22:36:50|34321.9|34171.9|34315.3|34165.3|34325.2|34175.2|34315.3|34165.3|35
1624919820000|2021-06-28 22:37:00|34318|34168|34350.7|34200.7|34350.7|34200.7|34315.2|34165.2|27
1624919830000|2021-06-28 22:37:10|34348.2|34198.2|34342.7|34192.7|34354|34204|34342.7|34192.7|22
1624919840000|2021-06-28 22:37:20|34344|34194|34343|34193|34347.7|34197.7|34334.8|34184.8|23
1624919850000|2021-06-28 22:37:30|34339|34189|34363.1|34213.1|34363.1|34213.1|34339|34189|30
1624919860000|2021-06-28 22:37:40|34367.2|34217.2|34373.1|34223.1|34376.4|34226.4|34359.7|34209.7|35
1624919870000|2021-06-28 22:37:50|34373.7|34223.7|34381.6|34231.6|34383.7|34233.7|34373.1|34223.1|37
1624919880000|2021-06-28 22:38:00|34378.6|34228.6|34372|34222|34381.6|34231.6|34369.8|34219.8|34
1624919890000|2021-06-28 22:38:10|34372.4|34222.4|34376.9|34226.9|34379.1|34229.1|34372.2|34222.2|25
1624919900000|2021-06-28 22:38:20|34377.2|34227.2|34396.1|34246.1|34396.1|34246.1|34377.2|34227.2|33
1624919910000|2021-06-28 22:38:30|34397|34247|34404.9|34254.9|34405.5|34255.5|34397|34247|27
1624919920000|2021-06-28 22:38:40|34401.8|34251.8|34390.7|34240.7|34402.8|34252.8|34383.2|34233.2|25
1624919930000|2021-06-28 22:38:50|34390.6|34240.6|34400.9|34250.9|34403.2|34253.2|34390.6|34240.6|25
1624919940000|2021-06-28 22:39:00|34402.1|34252.1|34399.2|34249.2|34404.3|34254.3|34394.3|34244.3|35
1624919950000|2021-06-28 22:39:10|34398.7|34248.7|34399.3|34249.3|34402.3|34252.3|34396.6|34246.6|26
1624919960000|2021-06-28 22:39:20|34399.7|34249.7|34398.9|34248.9|34401.7|34251.7|34393.6|34243.6|28
1624919970000|2021-06-28 22:39:30|34394.5|34244.5|34411.9|34261.9|34411.9|34261.9|34394.2|34244.2|28
1624919980000|2021-06-28 22:39:40|34411.6|34261.6|34419.2|34269.2|34419.2|34269.2|34409.8|34259.8|32
1624919990000|2021-06-28 22:39:50|34418.9|34268.9|34407.2|34257.2|34418.9|34268.9|34393.7|34243.7|38
1624920000000|2021-06-28 22:40:00|34407.1|34257.1|34408.8|34258.8|34412.8|34262.8|34403.5|34253.5|29
1624920010000|2021-06-28 22:40:10|34409.8|34259.8|34414|34264|34416.7|34266.7|34408.8|34258.8|26
1624920020000|2021-06-28 22:40:20|34413.5|34263.5|34399.6|34249.6|34413.9|34263.9|34399.6|34249.6|25
1624920030000|2021-06-28 22:40:30|34398.4|34248.4|34405.9|34255.9|34408.4|34258.4|34398.4|34248.4|35
1624920040000|2021-06-28 22:40:40|34405.8|34255.8|34401.7|34251.7|34405.8|34255.8|34401.7|34251.7|22
1624920050000|2021-06-28 22:40:50|34402|34252|34401.7|34251.7|34405.1|34255.1|34398.9|34248.9|23
1624920060000|2021-06-28 22:41:00|34402.6|34252.6|34414.7|34264.7|34415.7|34265.7|34402.6|34252.6|30
1624920070000|2021-06-28 22:41:10|34415.4|34265.4|34418.6|34268.6|34419.1|34269.1|34413.1|34263.1|31
1624920080000|2021-06-28 22:41:20|34418.5|34268.5|34421.4|34271.4|34421.5|34271.5|34418.5|34268.5|28
1624920090000|2021-06-28 22:41:30|34421.3|34271.3|34428.7|34278.7|34430.9|34280.9|34420|34270|36
1624920100000|2021-06-28 22:41:40|34429|34279|34431.5|34281.5|34435.8|34285.8|34428.3|34278.3|30
1624920110000|2021-06-28 22:41:50|34433.6|34283.6|34431.5|34281.5|34435.3|34285.3|34431.5|34281.5|34
1624920120000|2021-06-28 22:42:00|34433.8|34283.8|34435.4|34285.4|34437.9|34287.9|34431.7|34281.7|32
1624920130000|2021-06-28 22:42:10|34435.7|34285.7|34425.4|34275.4|34436.7|34286.7|34425.4|34275.4|36
1624920140000|2021-06-28 22:42:20|34424.2|34274.2|34435.2|34285.2|34435.7|34285.7|34418.3|34268.3|32
1624920150000|2021-06-28 22:42:30|34433.9|34283.9|34438.2|34288.2|34439|34289|34432.2|34282.2|23
1624920160000|2021-06-28 22:42:40|34437.7|34287.7|34435.9|34285.9|34438.8|34288.8|34435.3|34285.3|31
1624920170000|2021-06-28 22:42:50|34436.8|34286.8|34437.1|34287.1|34442.4|34292.4|34436.2|34286.2|18
1624920180000|2021-06-28 22:43:00|34437.4|34287.4|34438.6|34288.6|34439.6|34289.6|34436.5|34286.5|23
1624920190000|2021-06-28 22:43:10|34438.7|34288.7|34434.3|34284.3|34438.7|34288.7|34424.3|34274.3|28
1624920200000|2021-06-28 22:43:20|34434.2|34284.2|34427.9|34277.9|34434.7|34284.7|34420.5|34270.5|33
1624920210000|2021-06-28 22:43:30|34427.8|34277.8|34426.2|34276.2|34428.2|34278.2|34424.5|34274.5|29
1624920220000|2021-06-28 22:43:40|34425.9|34275.9|34442.1|34292.1|34442.1|34292.1|34424.9|34274.9|31
1624920230000|2021-06-28 22:43:50|34442|34292|34446.5|34296.5|34446.5|34296.5|34437.2|34287.2|28
1624920240000|2021-06-28 22:44:00|34444.6|34294.6|34433.5|34283.5|34444.6|34294.6|34432.7|34282.7|34
1624920250000|2021-06-28 22:44:10|34434.3|34284.3|34429.1|34279.1|34434.5|34284.5|34427.8|34277.8|27
1624920260000|2021-06-28 22:44:20|34429.7|34279.7|34433.6|34283.6|34433.6|34283.6|34428.8|34278.8|27
1624920270000|2021-06-28 22:44:30|34431.8|34281.8|34433.1|34283.1|34433.1|34283.1|34429.3|34279.3|19
1624920280000|2021-06-28 22:44:40|34433.3|34283.3|34433.1|34283.1|34433.8|34283.8|34431.6|34281.6|20
1624920290000|2021-06-28 22:44:50|34433.4|34283.4|34434.1|34284.1|34444.1|34294.1|34433.4|34283.4|35
1624920300000|2021-06-28 22:45:00|34432.4|34282.4|34434.4|34284.4|34435|34285|34427.8|34277.8|22
1624920310000|2021-06-28 22:45:10|34434.7|34284.7|34430.2|34280.2|34437.9|34287.9|34430.2|34280.2|24
1624920320000|2021-06-28 22:45:20|34430.6|34280.6|34430|34280|34431.4|34281.4|34430|34280|16
1624920330000|2021-06-28 22:45:30|34428.9|34278.9|34412.6|34262.6|34429.7|34279.7|34412.6|34262.6|20
1624920340000|2021-06-28 22:45:40|34412.4|34262.4|34398.3|34248.3|34412.4|34262.4|34398.3|34248.3|25
1624920350000|2021-06-28 22:45:50|34398.2|34248.2|34369.7|34219.7|34398.4|34248.4|34366.9|34216.9|27
1624920360000|2021-06-28 22:46:00|34370.6|34220.6|34370.7|34220.7|34373.4|34223.4|34365.9|34215.9|34
1624920370000|2021-06-28 22:46:10|34366.4|34216.4|34372.3|34222.3|34375.7|34225.7|34366.4|34216.4|19
1624920380000|2021-06-28 22:46:20|34373.7|34223.7|34388.5|34238.5|34392|34242|34372.9|34222.9|27
1624920390000|2021-06-28 22:46:30|34381.8|34231.8|34383.9|34233.9|34391.3|34241.3|34380.7|34230.7|19
1624920400000|2021-06-28 22:46:40|34382.9|34232.9|34381.8|34231.8|34389.6|34239.6|34380.6|34230.6|27
1624920410000|2021-06-28 22:46:50|34376.6|34226.6|34365.2|34215.2|34383.7|34233.7|34359.2|34209.2|32
1624920420000|2021-06-28 22:47:00|34364.9|34214.9|34347.6|34197.6|34368|34218|34347.4|34197.4|36
1624920430000|2021-06-28 22:47:10|34348.2|34198.2|34350.8|34200.8|34352.2|34202.2|34344.3|34194.3|30
1624920440000|2021-06-28 22:47:20|34347.6|34197.6|34366.7|34216.7|34366.7|34216.7|34341.2|34191.2|32
1624920450000|2021-06-28 22:47:30|34368|34218|34371.5|34221.5|34380.6|34230.6|34368|34218|22
1624920460000|2021-06-28 22:47:40|34371|34221|34375.2|34225.2|34376.3|34226.3|34368.7|34218.7|32
1624920470000|2021-06-28 22:47:50|34374.3|34224.3|34363|34213|34375.3|34225.3|34359.3|34209.3|33
1624920480000|2021-06-28 22:48:00|34358.5|34208.5|34365.3|34215.3|34365.3|34215.3|34352|34202|37
1624920490000|2021-06-28 22:48:10|34365.6|34215.6|34375.9|34225.9|34376|34226|34361.2|34211.2|20
1624920500000|2021-06-28 22:48:20|34376|34226|34378.8|34228.8|34382|34232|34374|34224|26
1624920510000|2021-06-28 22:48:30|34379.5|34229.5|34388.2|34238.2|34388.2|34238.2|34379.5|34229.5|18
1624920520000|2021-06-28 22:48:40|34388.6|34238.6|34392.4|34242.4|34396.4|34246.4|34388.2|34238.2|24
1624920530000|2021-06-28 22:48:50|34393|34243|34394.8|34244.8|34395.1|34245.1|34392.2|34242.2|27
1624920540000|2021-06-28 22:49:00|34394.1|34244.1|34405.2|34255.2|34406|34256|34393.4|34243.4|22
1624920550000|2021-06-28 22:49:10|34406|34256|34432.4|34282.4|34432.4|34282.4|34405.1|34255.1|29
1624920560000|2021-06-28 22:49:20|34432.3|34282.3|34425.4|34275.4|34439.9|34289.9|34425.4|34275.4|25
1624920570000|2021-06-28 22:49:30|34424.3|34274.3|34486.9|34336.9|34499.8|34349.8|34424.3|34274.3|32
1624920580000|2021-06-28 22:49:40|34486.5|34336.5|34509.7|34359.7|34509.7|34359.7|34485|34335|33
1624920590000|2021-06-28 22:49:50|34510.5|34360.5|34496.2|34346.2|34511.3|34361.3|34493.7|34343.7|32
1624920600000|2021-06-28 22:50:00|34499.5|34349.5|34490.2|34340.2|34499.5|34349.5|34485.8|34335.8|37
1624920610000|2021-06-28 22:50:10|34490|34340|34489.9|34339.9|34494.5|34344.5|34487.2|34337.2|23
1624920620000|2021-06-28 22:50:20|34490.8|34340.8|34499.4|34349.4|34500.3|34350.3|34490.2|34340.2|33
1624920630000|2021-06-28 22:50:30|34501.1|34351.1|34502.8|34352.8|34515.3|34365.3|34500.9|34350.9|35
1624920640000|2021-06-28 22:50:40|34500.1|34350.1|34492.3|34342.3|34500.1|34350.1|34490.1|34340.1|28
1624920650000|2021-06-28 22:50:50|34492|34342|34470.8|34320.8|34492.4|34342.4|34470.8|34320.8|32
1624920660000|2021-06-28 22:51:00|34472.4|34322.4|34465.6|34315.6|34475.2|34325.2|34465.6|34315.6|21
1624920670000|2021-06-28 22:51:10|34465.7|34315.7|34463|34313|34469.2|34319.2|34454.7|34304.7|32
1624920680000|2021-06-28 22:51:20|34462.7|34312.7|34464.1|34314.1|34469.7|34319.7|34459.6|34309.6|21
1624920690000|2021-06-28 22:51:30|34464.2|34314.2|34472.3|34322.3|34474.2|34324.2|34464|34314|21
1624920700000|2021-06-28 22:51:40|34471.5|34321.5|34468.5|34318.5|34471.5|34321.5|34463.1|34313.1|22
1624920710000|2021-06-28 22:51:50|34470.4|34320.4|34479.9|34329.9|34481|34331|34470.4|34320.4|21
1624920720000|2021-06-28 22:52:00|34479.3|34329.3|34476.4|34326.4|34482.3|34332.3|34473.8|34323.8|16
1624920730000|2021-06-28 22:52:10|34474.3|34324.3|34473.5|34323.5|34475|34325|34470.4|34320.4|14
1624920740000|2021-06-28 22:52:20|34469.7|34319.7|34473.5|34323.5|34473.5|34323.5|34467.6|34317.6|21
1624920750000|2021-06-28 22:52:30|34468.8|34318.8|34474.6|34324.6|34477.4|34327.4|34468.8|34318.8|23
1624920760000|2021-06-28 22:52:40|34475.1|34325.1|34466.6|34316.6|34482.8|34332.8|34466.6|34316.6|27
1624920770000|2021-06-28 22:52:50|34465|34315|34465.7|34315.7|34466.9|34316.9|34464.1|34314.1|15
1624920780000|2021-06-28 22:53:00|34465.2|34315.2|34461.6|34311.6|34465.2|34315.2|34458.2|34308.2|26
1624920790000|2021-06-28 22:53:10|34462|34312|34466.4|34316.4|34466.4|34316.4|34459.8|34309.8|21
1624920800000|2021-06-28 22:53:20|34466.8|34316.8|34467.1|34317.1|34472.6|34322.6|34466.6|34316.6|25
1624920810000|2021-06-28 22:53:30|34467|34317|34465.4|34315.4|34467.7|34317.7|34464.8|34314.8|23
1624920820000|2021-06-28 22:53:40|34465.5|34315.5|34466.7|34316.7|34466.8|34316.8|34464.9|34314.9|18
1624920830000|2021-06-28 22:53:50|34463.9|34313.9|34466.2|34316.2|34466.7|34316.7|34463.6|34313.6|17
1624920840000|2021-06-28 22:54:00|34466.1|34316.1|34467.1|34317.1|34467.6|34317.6|34464.2|34314.2|10
1624920850000|2021-06-28 22:54:10|34467.3|34317.3|34452.9|34302.9|34467.3|34317.3|34451.2|34301.2|25
1624920860000|2021-06-28 22:54:20|34439.4|34289.4|34437.8|34287.8|34449.4|34299.4|34435.7|34285.7|13
1624920870000|2021-06-28 22:54:30|34438.8|34288.8|34440.5|34290.5|34443.2|34293.2|34438.2|34288.2|8
1624920880000|2021-06-28 22:54:40|34442.1|34292.1|34441.2|34291.2|34443.5|34293.5|34441.2|34291.2|5
1624920890000|2021-06-28 22:54:50|34440.7|34290.7|34441.5|34291.5|34443.5|34293.5|34439.1|34289.1|7
1624920900000|2021-06-28 22:55:00|34443.5|34293.5|34443.5|34293.5|34443.5|34293.5|34437.7|34287.7|7
1624920910000|2021-06-28 22:55:10|34441.6|34291.6|34436.2|34286.2|34441.7|34291.7|34433.5|34283.5|9
1624920920000|2021-06-28 22:55:20|34435.8|34285.8|34436.1|34286.1|34436.9|34286.9|34434.1|34284.1|9
1624920930000|2021-06-28 22:55:30|34435.2|34285.2|34429.6|34279.6|34435.2|34285.2|34427.5|34277.5|25
1624920940000|2021-06-28 22:55:40|34429.4|34279.4|34440.8|34290.8|34440.8|34290.8|34428.1|34278.1|20
1624920950000|2021-06-28 22:55:50|34441.3|34291.3|34440.7|34290.7|34445.3|34295.3|34429.7|34279.7|35
1624920960000|2021-06-28 22:56:00|34439.7|34289.7|34443.4|34293.4|34447.2|34297.2|34439.7|34289.7|32
1624920970000|2021-06-28 22:56:10|34443.3|34293.3|34448.7|34298.7|34448.7|34298.7|34442|34292|35
1624920980000|2021-06-28 22:56:20|34457.5|34307.5|34486.7|34336.7|34486.7|34336.7|34457|34307|33
1624920990000|2021-06-28 22:56:30|34485.5|34335.5|34486.4|34336.4|34492.5|34342.5|34483.7|34333.7|33
1624921000000|2021-06-28 22:56:40|34484.9|34334.9|34490.5|34340.5|34490.5|34340.5|34479.4|34329.4|31
1624921010000|2021-06-28 22:56:50|34490.1|34340.1|34492|34342|34496.7|34346.7|34488.6|34338.6|19
1624921020000|2021-06-28 22:57:00|34492.3|34342.3|34499.4|34349.4|34501.8|34351.8|34492|34342|24
1624921030000|2021-06-28 22:57:10|34500.1|34350.1|34504.8|34354.8|34504.8|34354.8|34496.2|34346.2|28
1624921040000|2021-06-28 22:57:20|34504.7|34354.7|34499.2|34349.2|34504.8|34354.8|34498.6|34348.6|34
1624921050000|2021-06-28 22:57:30|34500.5|34350.5|34491.3|34341.3|34500.9|34350.9|34491.3|34341.3|29
1624921060000|2021-06-28 22:57:40|34491|34341|34486.3|34336.3|34491.9|34341.9|34485.9|34335.9|21
1624921070000|2021-06-28 22:57:50|34485.6|34335.6|34486.4|34336.4|34487.5|34337.5|34485.6|34335.6|20
1624921080000|2021-06-28 22:58:00|34486.1|34336.1|34490.4|34340.4|34491.1|34341.1|34484.9|34334.9|26
1624921090000|2021-06-28 22:58:10|34489.9|34339.9|34490.5|34340.5|34492|34342|34486.7|34336.7|29
1624921100000|2021-06-28 22:58:20|34490.3|34340.3|34499.6|34349.6|34499.6|34349.6|34490.3|34340.3|27
1624921110000|2021-06-28 22:58:30|34499.8|34349.8|34498|34348|34499.8|34349.8|34497.2|34347.2|24
1624921120000|2021-06-28 22:58:40|34498.5|34348.5|34489.1|34339.1|34498.5|34348.5|34488.8|34338.8|21
1624921130000|2021-06-28 22:58:50|34489|34339|34490.3|34340.3|34490.3|34340.3|34484.7|34334.7|31
1624921140000|2021-06-28 22:59:00|34490.9|34340.9|34488|34338|34491.5|34341.5|34488|34338|27
1624921150000|2021-06-28 22:59:10|34488.1|34338.1|34486.9|34336.9|34489.2|34339.2|34486.9|34336.9|8
1624921160000|2021-06-28 22:59:20|34487.9|34337.9|34499.6|34349.6|34502.8|34352.8|34487.9|34337.9|28
1624921170000|2021-06-28 22:59:30|34500.1|34350.1|34492.5|34342.5|34504|34354|34492.5|34342.5|33
1624921180000|2021-06-28 22:59:40|34496.7|34346.7|34495.7|34345.7|34499.8|34349.8|34488.3|34338.3|26
1624921190000|2021-06-28 22:59:50|34489.2|34339.2|34507.1|34357.1|34511.2|34361.2|34488.5|34338.5|36
1624921200000|2021-06-28 23:00:00|34508.3|34358.3|34486.7|34336.7|34509.6|34359.6|34484.8|34334.8|31
1624921210000|2021-06-28 23:00:10|34486.2|34336.2|34479.4|34329.4|34487.9|34337.9|34475.7|34325.7|31
1624921220000|2021-06-28 23:00:20|34480.5|34330.5|34471.2|34321.2|34481.6|34331.6|34469.7|34319.7|37
1624921230000|2021-06-28 23:00:30|34471.1|34321.1|34460.1|34310.1|34471.7|34321.7|34460.1|34310.1|33
1624921240000|2021-06-28 23:00:40|34460.2|34310.2|34463.7|34313.7|34465.4|34315.4|34460|34310|32
1624921250000|2021-06-28 23:00:50|34461.9|34311.9|34463.5|34313.5|34463.5|34313.5|34459.6|34309.6|15
1624921260000|2021-06-28 23:01:00|34464.4|34314.4|34461.2|34311.2|34465.6|34315.6|34460.8|34310.8|13
1624921270000|2021-06-28 23:01:10|34460.9|34310.9|34460.6|34310.6|34461.2|34311.2|34460.4|34310.4|8
1624921280000|2021-06-28 23:01:20|34461.3|34311.3|34477.4|34327.4|34477.4|34327.4|34461.2|34311.2|15
1624921290000|2021-06-28 23:01:30|34479.2|34329.2|34487.8|34337.8|34487.8|34337.8|34478.3|34328.3|29
1624921300000|2021-06-28 23:01:40|34494.6|34344.6|34480.7|34330.7|34500.2|34350.2|34479.7|34329.7|35
1624921310000|2021-06-28 23:01:50|34480.1|34330.1|34481.3|34331.3|34486.2|34336.2|34480.1|34330.1|27
1624921320000|2021-06-28 23:02:00|34481.1|34331.1|34478.1|34328.1|34482.1|34332.1|34476.5|34326.5|29
1624921330000|2021-06-28 23:02:10|34476.2|34326.2|34477.6|34327.6|34478.8|34328.8|34476.2|34326.2|26
1624921340000|2021-06-28 23:02:20|34476.5|34326.5|34466.9|34316.9|34478.2|34328.2|34465.6|34315.6|32
1624921350000|2021-06-28 23:02:30|34467|34317|34466.2|34316.2|34467.2|34317.2|34465.3|34315.3|16
1624921360000|2021-06-28 23:02:40|34466.5|34316.5|34460.4|34310.4|34470.2|34320.2|34460.2|34310.2|22
1624921370000|2021-06-28 23:02:50|34460.8|34310.8|34462.2|34312.2|34462.4|34312.4|34460.8|34310.8|14
1624921380000|2021-06-28 23:03:00|34462.1|34312.1|34459.3|34309.3|34462.2|34312.2|34459.3|34309.3|13
1624921390000|2021-06-28 23:03:10|34460.6|34310.6|34459.8|34309.8|34461.7|34311.7|34459.4|34309.4|19
1624921400000|2021-06-28 23:03:20|34460.3|34310.3|34462.4|34312.4|34462.4|34312.4|34460.3|34310.3|7
1624921410000|2021-06-28 23:03:30|34462|34312|34459.3|34309.3|34462|34312|34457.2|34307.2|16
1624921420000|2021-06-28 23:03:40|34457.5|34307.5|34457.5|34307.5|34461.3|34311.3|34456.3|34306.3|23
1624921430000|2021-06-28 23:03:50|34458.9|34308.9|34467.5|34317.5|34467.5|34317.5|34458.2|34308.2|17
1624921440000|2021-06-28 23:04:00|34467.6|34317.6|34452.6|34302.6|34467.6|34317.6|34452.6|34302.6|19
1624921450000|2021-06-28 23:04:10|34451.7|34301.7|34436.4|34286.4|34452.6|34302.6|34432.9|34282.9|29
1624921460000|2021-06-28 23:04:20|34437.5|34287.5|34411.8|34261.8|34438.1|34288.1|34411.2|34261.2|37
1624921470000|2021-06-28 23:04:30|34412|34262|34408.1|34258.1|34412.6|34262.6|34404.7|34254.7|29
1624921480000|2021-06-28 23:04:40|34409.3|34259.3|34411.4|34261.4|34411.4|34261.4|34400.9|34250.9|10
1624921490000|2021-06-28 23:04:50|34409.9|34259.9|34402.4|34252.4|34411.4|34261.4|34402.1|34252.1|17
1624921500000|2021-06-28 23:05:00|34402.5|34252.5|34390.8|34240.8|34402.7|34252.7|34390.5|34240.5|28
1624921510000|2021-06-28 23:05:10|34390.9|34240.9|34386.2|34236.2|34390.9|34240.9|34385.5|34235.5|27
1624921520000|2021-06-28 23:05:20|34385.9|34235.9|34379.2|34229.2|34386.4|34236.4|34379.2|34229.2|35
1624921530000|2021-06-28 23:05:30|34376.2|34226.2|34384.5|34234.5|34384.8|34234.8|34376|34226|24
1624921540000|2021-06-28 23:05:40|34382.6|34232.6|34374.8|34224.8|34386.4|34236.4|34374.8|34224.8|31
1624921550000|2021-06-28 23:05:50|34376|34226|34375|34225|34377.5|34227.5|34371.8|34221.8|25
1624921560000|2021-06-28 23:06:00|34375.6|34225.6|34374.8|34224.8|34379.7|34229.7|34373.6|34223.6|20
1624921570000|2021-06-28 23:06:10|34374.4|34224.4|34365.2|34215.2|34374.4|34224.4|34364.7|34214.7|24
1624921580000|2021-06-28 23:06:20|34365.1|34215.1|34363.5|34213.5|34366|34216|34363.5|34213.5|24
1624921590000|2021-06-28 23:06:30|34363.7|34213.7|34356|34206|34363.7|34213.7|34354.2|34204.2|19
1624921600000|2021-06-28 23:06:40|34355.1|34205.1|34346.7|34196.7|34355.8|34205.8|34345.9|34195.9|27
1624921610000|2021-06-28 23:06:50|34348.5|34198.5|34338.4|34188.4|34351|34201|34338.4|34188.4|20
1624921620000|2021-06-28 23:07:00|34338.5|34188.5|34356.8|34206.8|34357.5|34207.5|34338.4|34188.4|37
1624921630000|2021-06-28 23:07:10|34356|34206|34363.5|34213.5|34367.7|34217.7|34355|34205|33
1624921640000|2021-06-28 23:07:20|34363.3|34213.3|34348.1|34198.1|34364.3|34214.3|34348.1|34198.1|33
1624921650000|2021-06-28 23:07:30|34349.9|34199.9|34354.4|34204.4|34355.4|34205.4|34336.9|34186.9|37
1624921660000|2021-06-28 23:07:40|34355.4|34205.4|34351.9|34201.9|34356|34206|34345.6|34195.6|32
1624921670000|2021-06-28 23:07:50|34351.4|34201.4|34354.4|34204.4|34355.8|34205.8|34348|34198|33
1624921680000|2021-06-28 23:08:00|34354.2|34204.2|34353.6|34203.6|34356.9|34206.9|34352.5|34202.5|21
1624921690000|2021-06-28 23:08:10|34353.2|34203.2|34350.1|34200.1|34355.5|34205.5|34349.7|34199.7|19
1624921700000|2021-06-28 23:08:20|34350.7|34200.7|34364.1|34214.1|34364.1|34214.1|34349.2|34199.2|22
1624921710000|2021-06-28 23:08:30|34364.2|34214.2|34347.9|34197.9|34364.3|34214.3|34345.1|34195.1|30
1624921720000|2021-06-28 23:08:40|34346.7|34196.7|34333.6|34183.6|34346.9|34196.9|34331.4|34181.4|32
1624921730000|2021-06-28 23:08:50|34332.5|34182.5|34320.8|34170.8|34334.2|34184.2|34311.5|34161.5|32
1624921740000|2021-06-28 23:09:00|34314|34164|34303.8|34153.8|34317.2|34167.2|34303.8|34153.8|35
1624921750000|2021-06-28 23:09:10|34304.1|34154.1|34306.2|34156.2|34311.4|34161.4|34302.5|34152.5|35
1624921760000|2021-06-28 23:09:20|34302.6|34152.6|34307.9|34157.9|34316.8|34166.8|34300.9|34150.9|30
1624921770000|2021-06-28 23:09:30|34308.2|34158.2|34303.4|34153.4|34319.4|34169.4|34301.7|34151.7|27
1624921780000|2021-06-28 23:09:40|34303.1|34153.1|34301.7|34151.7|34303.8|34153.8|34292.9|34142.9|30
1624921790000|2021-06-28 23:09:50|34302.6|34152.6|34313.9|34163.9|34315.9|34165.9|34302.6|34152.6|37
1624921800000|2021-06-28 23:10:00|34315.2|34165.2|34305.2|34155.2|34319.5|34169.5|34304.8|34154.8|38
1624921810000|2021-06-28 23:10:10|34305.1|34155.1|34302.2|34152.2|34305.2|34155.2|34302.2|34152.2|17
1624921820000|2021-06-28 23:10:20|34301.8|34151.8|34323.3|34173.3|34324.5|34174.5|34301.8|34151.8|18
1624921830000|2021-06-28 23:10:30|34322.6|34172.6|34324.6|34174.6|34326.9|34176.9|34322.1|34172.1|19
1624921840000|2021-06-28 23:10:40|34321.8|34171.8|34290.6|34140.6|34323.7|34173.7|34290.6|34140.6|33
1624921850000|2021-06-28 23:10:50|34290.5|34140.5|34255.6|34105.6|34290.5|34140.5|34254.1|34104.1|34
1624921860000|2021-06-28 23:11:00|34255.3|34105.3|34241.4|34091.4|34257.6|34107.6|34240.9|34090.9|33
1624921870000|2021-06-28 23:11:10|34242.1|34092.1|34250.8|34100.8|34255|34105|34242.1|34092.1|37
1624921880000|2021-06-28 23:11:20|34250|34100|34250.6|34100.6|34257.2|34107.2|34245.7|34095.7|28
1624921890000|2021-06-28 23:11:30|34251.5|34101.5|34268.8|34118.8|34268.8|34118.8|34250.6|34100.6|33
1624921900000|2021-06-28 23:11:40|34269.6|34119.6|34252.3|34102.3|34272|34122|34250.8|34100.8|31
1624921910000|2021-06-28 23:11:50|34253.8|34103.8|34219.4|34069.4|34255.8|34105.8|34219.2|34069.2|34
1624921920000|2021-06-28 23:12:00|34219.2|34069.2|34247.8|34097.8|34252|34102|34219.2|34069.2|35
1624921930000|2021-06-28 23:12:10|34246.2|34096.2|34235.2|34085.2|34249.7|34099.7|34233.1|34083.1|32
1624921940000|2021-06-28 23:12:20|34236|34086|34227.6|34077.6|34239.5|34089.5|34226.5|34076.5|35
1624921950000|2021-06-28 23:12:30|34230.1|34080.1|34234|34084|34234.1|34084.1|34229.2|34079.2|32
1624921960000|2021-06-28 23:12:40|34233.4|34083.4|34249.3|34099.3|34252.6|34102.6|34228|34078|29
1624921970000|2021-06-28 23:12:50|34248.4|34098.4|34246.6|34096.6|34249.1|34099.1|34245.8|34095.8|24
1624921980000|2021-06-28 23:13:00|34247.5|34097.5|34252.1|34102.1|34252.8|34102.8|34247.4|34097.4|29
1624921990000|2021-06-28 23:13:10|34252.2|34102.2|34262.8|34112.8|34271.8|34121.8|34252.2|34102.2|32
1624922000000|2021-06-28 23:13:20|34262.4|34112.4|34260.9|34110.9|34271.1|34121.1|34253.2|34103.2|29
1624922010000|2021-06-28 23:13:30|34258.4|34108.4|34259.9|34109.9|34262.3|34112.3|34258.4|34108.4|29
1624922020000|2021-06-28 23:13:40|34258.5|34108.5|34250.6|34100.6|34259.7|34109.7|34250.1|34100.1|14
1624922030000|2021-06-28 23:13:50|34249.5|34099.5|34239.9|34089.9|34249.5|34099.5|34238.3|34088.3|34
1624922040000|2021-06-28 23:14:00|34239.7|34089.7|34253.3|34103.3|34253.5|34103.5|34231.4|34081.4|33
1624922050000|2021-06-28 23:14:10|34252.1|34102.1|34249.8|34099.8|34252.3|34102.3|34249.3|34099.3|12
1624922060000|2021-06-28 23:14:20|34250.9|34100.9|34237.2|34087.2|34251|34101|34235.7|34085.7|18
1624922070000|2021-06-28 23:14:30|34241.6|34091.6|34234.5|34084.5|34243.6|34093.6|34234.5|34084.5|14
1624922080000|2021-06-28 23:14:40|34233.9|34083.9|34247.8|34097.8|34247.8|34097.8|34230.2|34080.2|18
1624922090000|2021-06-28 23:14:50|34246.8|34096.8|34244.5|34094.5|34247.8|34097.8|34243.6|34093.6|14
1624922100000|2021-06-28 23:15:00|34245.2|34095.2|34256.9|34106.9|34257.1|34107.1|34245.2|34095.2|21
1624922110000|2021-06-28 23:15:10|34254|34104|34283|34133|34283.7|34133.7|34253.9|34103.9|28
1624922120000|2021-06-28 23:15:20|34286.1|34136.1|34310.1|34160.1|34318|34168|34285.2|34135.2|28
1624922130000|2021-06-28 23:15:30|34311.6|34161.6|34311.9|34161.9|34317.7|34167.7|34309.7|34159.7|17
1624922140000|2021-06-28 23:15:40|34311.8|34161.8|34331.9|34181.9|34333.1|34183.1|34311.8|34161.8|25
1624922150000|2021-06-28 23:15:50|34332.1|34182.1|34333.9|34183.9|34336.5|34186.5|34325|34175|17
1624922160000|2021-06-28 23:16:00|34329.9|34179.9|34326|34176|34334.2|34184.2|34325.6|34175.6|13
1624922170000|2021-06-28 23:16:10|34328.8|34178.8|34317.4|34167.4|34328.8|34178.8|34317.4|34167.4|21
1624922180000|2021-06-28 23:16:20|34316.4|34166.4|34330.4|34180.4|34330.4|34180.4|34316.4|34166.4|18
1624922190000|2021-06-28 23:16:30|34335.5|34185.5|34324.4|34174.4|34338.7|34188.7|34323.5|34173.5|24
1624922200000|2021-06-28 23:16:40|34325.5|34175.5|34304.4|34154.4|34327.1|34177.1|34296.8|34146.8|31
1624922210000|2021-06-28 23:16:50|34304.7|34154.7|34334.2|34184.2|34334.2|34184.2|34304.7|34154.7|29
1624922220000|2021-06-28 23:17:00|34333.1|34183.1|34339.9|34189.9|34339.9|34189.9|34326.8|34176.8|25
1624922230000|2021-06-28 23:17:10|34339.7|34189.7|34335.1|34185.1|34339.8|34189.8|34323.7|34173.7|34
1624922240000|2021-06-28 23:17:20|34335|34185|34338.6|34188.6|34341.1|34191.1|34332.4|34182.4|26
1624922250000|2021-06-28 23:17:30|34338.2|34188.2|34346|34196|34346|34196|34337.8|34187.8|31
1624922260000|2021-06-28 23:17:40|34345.8|34195.8|34342.9|34192.9|34354.1|34204.1|34342.9|34192.9|26
1624922270000|2021-06-28 23:17:50|34339.9|34189.9|34345|34195|34348.1|34198.1|34337.1|34187.1|32
1624922280000|2021-06-28 23:18:00|34347.3|34197.3|34345.8|34195.8|34354.4|34204.4|34340.9|34190.9|36
1624922290000|2021-06-28 23:18:10|34346.8|34196.8|34354|34204|34354|34204|34343.8|34193.8|29
1624922300000|2021-06-28 23:18:20|34354.2|34204.2|34347.7|34197.7|34355|34205|34342.9|34192.9|33
1624922310000|2021-06-28 23:18:30|34352.7|34202.7|34346.7|34196.7|34352.7|34202.7|34343.1|34193.1|28
1624922320000|2021-06-28 23:18:40|34347.2|34197.2|34369.1|34219.1|34370.2|34220.2|34347.2|34197.2|20
1624922330000|2021-06-28 23:18:50|34364.7|34214.7|34378.9|34228.9|34385.8|34235.8|34362.9|34212.9|28
1624922340000|2021-06-28 23:19:00|34378.4|34228.4|34395.9|34245.9|34400.3|34250.3|34372.2|34222.2|38
1624922350000|2021-06-28 23:19:10|34394.9|34244.9|34397|34247|34401.2|34251.2|34388.6|34238.6|25
1624922360000|2021-06-28 23:19:20|34397.7|34247.7|34398.4|34248.4|34401.8|34251.8|34391.6|34241.6|28
1624922370000|2021-06-28 23:19:30|34400.5|34250.5|34416|34266|34416.2|34266.2|34399.2|34249.2|35
1624922380000|2021-06-28 23:19:40|34417.4|34267.4|34407.7|34257.7|34419.3|34269.3|34407.4|34257.4|36
1624922390000|2021-06-28 23:19:50|34405.6|34255.6|34403.4|34253.4|34406.3|34256.3|34401.1|34251.1|33
1624922400000|2021-06-28 23:20:00|34402.7|34252.7|34380.4|34230.4|34402.7|34252.7|34380.4|34230.4|26
1624922410000|2021-06-28 23:20:10|34377.9|34227.9|34377.8|34227.8|34383.6|34233.6|34377.2|34227.2|31
1624922420000|2021-06-28 23:20:20|34378.3|34228.3|34364.7|34214.7|34382.8|34232.8|34364.3|34214.3|26
1624922430000|2021-06-28 23:20:30|34364.3|34214.3|34357.4|34207.4|34365.1|34215.1|34356|34206|26
1624922440000|2021-06-28 23:20:40|34360|34210|34373.2|34223.2|34375.8|34225.8|34359.6|34209.6|28
1624922450000|2021-06-28 23:20:50|34373.5|34223.5|34375.5|34225.5|34375.8|34225.8|34373.3|34223.3|17
1624922460000|2021-06-28 23:21:00|34375.6|34225.6|34369|34219|34375.6|34225.6|34369|34219|19
1624922470000|2021-06-28 23:21:10|34368.5|34218.5|34373.7|34223.7|34373.7|34223.7|34368|34218|27
1624922480000|2021-06-28 23:21:20|34373.6|34223.6|34379.3|34229.3|34379.4|34229.4|34371.8|34221.8|26
1624922490000|2021-06-28 23:21:30|34379.7|34229.7|34370|34220|34381.3|34231.3|34369.7|34219.7|28
1624922500000|2021-06-28 23:21:40|34370.3|34220.3|34365|34215|34377.1|34227.1|34361.3|34211.3|32
1624922510000|2021-06-28 23:21:50|34364.8|34214.8|34347.1|34197.1|34364.8|34214.8|34344.2|34194.2|32
1624922520000|2021-06-28 23:22:00|34349.3|34199.3|34348.8|34198.8|34350.8|34200.8|34347.9|34197.9|36
1624922530000|2021-06-28 23:22:10|34349|34199|34346.7|34196.7|34349.6|34199.6|34338.9|34188.9|32
1624922540000|2021-06-28 23:22:20|34345.5|34195.5|34343.3|34193.3|34345.5|34195.5|34339.8|34189.8|28
1624922550000|2021-06-28 23:22:30|34342.5|34192.5|34330.4|34180.4|34342.5|34192.5|34330.4|34180.4|11
1624922560000|2021-06-28 23:22:40|34329.8|34179.8|34329.1|34179.1|34329.8|34179.8|34328.3|34178.3|4
1624922570000|2021-06-28 23:22:50|34329.6|34179.6|34354.5|34204.5|34357.6|34207.6|34328.3|34178.3|27
1624922580000|2021-06-28 23:23:00|34354.8|34204.8|34379.7|34229.7|34383.4|34233.4|34354.8|34204.8|20
1624922590000|2021-06-28 23:23:10|34380.5|34230.5|34366.5|34216.5|34380.5|34230.5|34366.5|34216.5|12
1624922600000|2021-06-28 23:23:20|34370|34220|34397.7|34247.7|34397.7|34247.7|34370|34220|21
1624922610000|2021-06-28 23:23:30|34400.8|34250.8|34407.7|34257.7|34408.1|34258.1|34400.8|34250.8|19
1624922620000|2021-06-28 23:23:40|34403|34253|34392.4|34242.4|34405.3|34255.3|34391.6|34241.6|23
1624922630000|2021-06-28 23:23:50|34395.4|34245.4|34400.3|34250.3|34405.6|34255.6|34394.7|34244.7|21
1624922640000|2021-06-28 23:24:00|34400.2|34250.2|34370.6|34220.6|34401.9|34251.9|34370.6|34220.6|36
1624922650000|2021-06-28 23:24:10|34369.8|34219.8|34367.8|34217.8|34369.8|34219.8|34366.1|34216.1|22
1624922660000|2021-06-28 23:24:20|34368.8|34218.8|34368.8|34218.8|34373.7|34223.7|34366.3|34216.3|25
1624922670000|2021-06-28 23:24:30|34366.4|34216.4|34354.5|34204.5|34366.4|34216.4|34351.1|34201.1|27
1624922680000|2021-06-28 23:24:40|34359.7|34209.7|34352.2|34202.2|34361.1|34211.1|34347.9|34197.9|17
1624922690000|2021-06-28 23:24:50|34351.5|34201.5|34343|34193|34351.5|34201.5|34342|34192|21
1624922700000|2021-06-28 23:25:00|34343.4|34193.4|34352.2|34202.2|34352.2|34202.2|34343.4|34193.4|20
1624922710000|2021-06-28 23:25:10|34349|34199|34349.7|34199.7|34363.4|34213.4|34343.7|34193.7|38
1624922720000|2021-06-28 23:25:20|34349.9|34199.9|34351.4|34201.4|34356.5|34206.5|34349.9|34199.9|27
1624922730000|2021-06-28 23:25:30|34350.8|34200.8|34364.1|34214.1|34368.5|34218.5|34349.4|34199.4|22
1624922740000|2021-06-28 23:25:40|34361|34211|34343.9|34193.9|34361|34211|34340.2|34190.2|39
1624922750000|2021-06-28 23:25:50|34340.2|34190.2|34349.7|34199.7|34352.9|34202.9|34340.2|34190.2|35
1624922760000|2021-06-28 23:26:00|34344.9|34194.9|34340.6|34190.6|34346.8|34196.8|34340|34190|25
1624922770000|2021-06-28 23:26:10|34339.5|34189.5|34339.5|34189.5|34351|34201|34337.6|34187.6|24
1624922780000|2021-06-28 23:26:20|34339.6|34189.6|34339.5|34189.5|34351|34201|34339.5|34189.5|19
1624922790000|2021-06-28 23:26:30|34338|34188|34339.6|34189.6|34340.3|34190.3|34337.8|34187.8|6
1624922800000|2021-06-28 23:26:40|34338.9|34188.9|34339.3|34189.3|34342.8|34192.8|34334.6|34184.6|16
1624922810000|2021-06-28 23:26:50|34339|34189|34341.4|34191.4|34351.9|34201.9|34339|34189|16
1624922820000|2021-06-28 23:27:00|34341.3|34191.3|34339.7|34189.7|34345|34195|34335.5|34185.5|24
1624922830000|2021-06-28 23:27:10|34340|34190|34339.4|34189.4|34340|34190|34337.4|34187.4|22
1624922840000|2021-06-28 23:27:20|34338.8|34188.8|34354.9|34204.9|34366.1|34216.1|34338.8|34188.8|32
1624922850000|2021-06-28 23:27:30|34356.2|34206.2|34362.4|34212.4|34367.6|34217.6|34356.2|34206.2|27
1624922860000|2021-06-28 23:27:40|34365.2|34215.2|34356.1|34206.1|34365.2|34215.2|34356.1|34206.1|23
1624922870000|2021-06-28 23:27:50|34353.3|34203.3|34345.4|34195.4|34353.3|34203.3|34345.4|34195.4|11
1624922880000|2021-06-28 23:28:00|34346.1|34196.1|34358.9|34208.9|34365.7|34215.7|34345.7|34195.7|28
1624922890000|2021-06-28 23:28:10|34365.3|34215.3|34353.8|34203.8|34367.3|34217.3|34353.8|34203.8|24
1624922900000|2021-06-28 23:28:20|34357.9|34207.9|34357.5|34207.5|34360|34210|34353.5|34203.5|26
1624922910000|2021-06-28 23:28:30|34359.9|34209.9|34361.3|34211.3|34361.3|34211.3|34359.6|34209.6|11
1624922920000|2021-06-28 23:28:40|34361.5|34211.5|34352.3|34202.3|34361.5|34211.5|34351.9|34201.9|26
1624922930000|2021-06-28 23:28:50|34353.9|34203.9|34361.3|34211.3|34365.3|34215.3|34353.9|34203.9|23
1624922940000|2021-06-28 23:29:00|34360.5|34210.5|34356.3|34206.3|34361.6|34211.6|34356|34206|25
1624922950000|2021-06-28 23:29:10|34356.2|34206.2|34367.3|34217.3|34369.2|34219.2|34355.7|34205.7|30
1624922960000|2021-06-28 23:29:20|34364.6|34214.6|34375.6|34225.6|34375.6|34225.6|34364.6|34214.6|24
1624922970000|2021-06-28 23:29:30|34374.7|34224.7|34377|34227|34377.8|34227.8|34373.1|34223.1|28
1624922980000|2021-06-28 23:29:40|34377.5|34227.5|34380.4|34230.4|34380.4|34230.4|34377.1|34227.1|20
1624922990000|2021-06-28 23:29:50|34380.2|34230.2|34391.7|34241.7|34393.6|34243.6|34379.7|34229.7|23
1624923000000|2021-06-28 23:30:00|34391.4|34241.4|34388.9|34238.9|34393.1|34243.1|34388.9|34238.9|22
1624923010000|2021-06-28 23:30:10|34388.5|34238.5|34384|34234|34388.5|34238.5|34382.6|34232.6|24
1624923020000|2021-06-28 23:30:20|34382.6|34232.6|34380.9|34230.9|34385.2|34235.2|34380.3|34230.3|15
1624923030000|2021-06-28 23:30:30|34380.4|34230.4|34378.8|34228.8|34380.4|34230.4|34378.8|34228.8|8
1624923040000|2021-06-28 23:30:40|34379.2|34229.2|34364.7|34214.7|34379.5|34229.5|34364.5|34214.5|22
1624923050000|2021-06-28 23:30:50|34364|34214|34351.1|34201.1|34364.4|34214.4|34350.8|34200.8|25
1624923060000|2021-06-28 23:31:00|34350.7|34200.7|34354.9|34204.9|34358.9|34208.9|34348.8|34198.8|28
1624923070000|2021-06-28 23:31:10|34354.8|34204.8|34352.7|34202.7|34354.9|34204.9|34351.9|34201.9|18
1624923080000|2021-06-28 23:31:20|34353.1|34203.1|34360.5|34210.5|34360.5|34210.5|34351.4|34201.4|20
1624923090000|2021-06-28 23:31:30|34358.9|34208.9|34360.1|34210.1|34362.5|34212.5|34357|34207|28
1624923100000|2021-06-28 23:31:40|34359.8|34209.8|34366.6|34216.6|34367.4|34217.4|34359.8|34209.8|28
1624923110000|2021-06-28 23:31:50|34367.4|34217.4|34381.8|34231.8|34385.4|34235.4|34366.4|34216.4|30
1624923120000|2021-06-28 23:32:00|34381.3|34231.3|34383.4|34233.4|34383.5|34233.5|34379.8|34229.8|26
1624923130000|2021-06-28 23:32:10|34383.2|34233.2|34382.4|34232.4|34386.6|34236.6|34381.8|34231.8|25
1624923140000|2021-06-28 23:32:20|34382.3|34232.3|34386.6|34236.6|34386.6|34236.6|34380.1|34230.1|29
1624923150000|2021-06-28 23:32:30|34386.5|34236.5|34396.9|34246.9|34402.7|34252.7|34385.2|34235.2|21
1624923160000|2021-06-28 23:32:40|34398|34248|34408.7|34258.7|34412|34262|34398|34248|27
1624923170000|2021-06-28 23:32:50|34413|34263|34408.6|34258.6|34413|34263|34406.2|34256.2|28
1624923180000|2021-06-28 23:33:00|34407.7|34257.7|34402.1|34252.1|34408.1|34258.1|34401.1|34251.1|16
1624923190000|2021-06-28 23:33:10|34402.3|34252.3|34403.9|34253.9|34410.7|34260.7|34401.5|34251.5|31
1624923200000|2021-06-28 23:33:20|34406.2|34256.2|34412.3|34262.3|34415.6|34265.6|34406.2|34256.2|28
1624923210000|2021-06-28 23:33:30|34411.8|34261.8|34411.8|34261.8|34412.3|34262.3|34410.3|34260.3|22
1624923220000|2021-06-28 23:33:40|34412.4|34262.4|34416.7|34266.7|34416.7|34266.7|34411.7|34261.7|19
1624923230000|2021-06-28 23:33:50|34416.9|34266.9|34431.1|34281.1|34431.5|34281.5|34416.5|34266.5|19
1624923240000|2021-06-28 23:34:00|34428.7|34278.7|34458|34308|34458.3|34308.3|34428.3|34278.3|27
1624923250000|2021-06-28 23:34:10|34458.2|34308.2|34450.9|34300.9|34458.2|34308.2|34442.2|34292.2|32
1624923260000|2021-06-28 23:34:20|34452.3|34302.3|34452.9|34302.9|34463|34313|34446.7|34296.7|29
1624923270000|2021-06-28 23:34:30|34453.1|34303.1|34448|34298|34460|34310|34448|34298|32
1624923280000|2021-06-28 23:34:40|34449|34299|34451.2|34301.2|34459|34309|34448|34298|28
1624923290000|2021-06-28 23:34:50|34451|34301|34454.6|34304.6|34454.6|34304.6|34448.8|34298.8|18
1624923300000|2021-06-28 23:35:00|34454.9|34304.9|34441.1|34291.1|34458.4|34308.4|34437.1|34287.1|32
1624923310000|2021-06-28 23:35:10|34441.4|34291.4|34439.5|34289.5|34443|34293|34436.8|34286.8|22
1624923320000|2021-06-28 23:35:20|34436.8|34286.8|34441.9|34291.9|34441.9|34291.9|34435.8|34285.8|12
1624923330000|2021-06-28 23:35:30|34441.6|34291.6|34429.5|34279.5|34441.6|34291.6|34426.9|34276.9|16
1624923340000|2021-06-28 23:35:40|34429.1|34279.1|34438.9|34288.9|34442.8|34292.8|34428.8|34278.8|30
1624923350000|2021-06-28 23:35:50|34438.6|34288.6|34443.5|34293.5|34444|34294|34437.9|34287.9|29
1624923360000|2021-06-28 23:36:00|34444.2|34294.2|34452.7|34302.7|34462.5|34312.5|34441.4|34291.4|19
1624923370000|2021-06-28 23:36:10|34452.8|34302.8|34459.7|34309.7|34469|34319|34452.8|34302.8|25
1624923380000|2021-06-28 23:36:20|34459.6|34309.6|34454.1|34304.1|34459.9|34309.9|34448.2|34298.2|34
1624923390000|2021-06-28 23:36:30|34454|34304|34466.4|34316.4|34466.4|34316.4|34454|34304|33
1624923400000|2021-06-28 23:36:40|34467.5|34317.5|34474.3|34324.3|34475|34325|34467.5|34317.5|33
1624923410000|2021-06-28 23:36:50|34473.7|34323.7|34474|34324|34476.8|34326.8|34473.7|34323.7|23
1624923420000|2021-06-28 23:37:00|34474.8|34324.8|34483.1|34333.1|34483.9|34333.9|34474|34324|28
1624923430000|2021-06-28 23:37:10|34483.5|34333.5|34480.9|34330.9|34483.6|34333.6|34476.9|34326.9|30
1624923440000|2021-06-28 23:37:20|34481.2|34331.2|34479.4|34329.4|34482.3|34332.3|34479.4|34329.4|9
1624923450000|2021-06-28 23:37:30|34479.6|34329.6|34476|34326|34479.6|34329.6|34475.7|34325.7|17
1624923460000|2021-06-28 23:37:40|34476.1|34326.1|34469.3|34319.3|34476.4|34326.4|34468|34318|19
1624923470000|2021-06-28 23:37:50|34469.4|34319.4|34473.9|34323.9|34478.6|34328.6|34469.4|34319.4|20
1624923480000|2021-06-28 23:38:00|34474.2|34324.2|34475.6|34325.6|34475.6|34325.6|34472.1|34322.1|16
1624923490000|2021-06-28 23:38:10|34476.2|34326.2|34473.9|34323.9|34482.8|34332.8|34473.9|34323.9|29
1624923500000|2021-06-28 23:38:20|34472.8|34322.8|34473.4|34323.4|34477.2|34327.2|34472.6|34322.6|23
1624923510000|2021-06-28 23:38:30|34474.1|34324.1|34463.1|34313.1|34474.1|34324.1|34463.1|34313.1|18
1624923520000|2021-06-28 23:38:40|34462.7|34312.7|34476.7|34326.7|34476.9|34326.9|34462.7|34312.7|19
1624923530000|2021-06-28 23:38:50|34475.7|34325.7|34470.3|34320.3|34482.8|34332.8|34460.3|34310.3|30
1624923540000|2021-06-28 23:39:00|34463.9|34313.9|34481.2|34331.2|34483|34333|34461.3|34311.3|33
1624923550000|2021-06-28 23:39:10|34482.1|34332.1|34477.5|34327.5|34483.4|34333.4|34477.4|34327.4|28
1624923560000|2021-06-28 23:39:20|34477.8|34327.8|34480.6|34330.6|34485.9|34335.9|34477.1|34327.1|25
1624923570000|2021-06-28 23:39:30|34480.1|34330.1|34483.3|34333.3|34485.2|34335.2|34479.6|34329.6|28
1624923580000|2021-06-28 23:39:40|34483.9|34333.9|34488.1|34338.1|34488.2|34338.2|34483.9|34333.9|20
1624923590000|2021-06-28 23:39:50|34490.1|34340.1|34499.2|34349.2|34503.4|34353.4|34490.1|34340.1|29
1624923600000|2021-06-28 23:40:00|34499.8|34349.8|34499.9|34349.9|34505.3|34355.3|34499.8|34349.8|22
1624923610000|2021-06-28 23:40:10|34498.4|34348.4|34482.5|34332.5|34498.5|34348.5|34482.4|34332.4|19
1624923620000|2021-06-28 23:40:20|34483|34333|34472.7|34322.7|34483|34333|34466.4|34316.4|35
1624923630000|2021-06-28 23:40:30|34473.2|34323.2|34478.6|34328.6|34481.5|34331.5|34473.1|34323.1|27
1624923640000|2021-06-28 23:40:40|34477.6|34327.6|34482.5|34332.5|34489.2|34339.2|34477.6|34327.6|32
1624923650000|2021-06-28 23:40:50|34481.3|34331.3|34479.8|34329.8|34481.3|34331.3|34468.9|34318.9|30
1624923660000|2021-06-28 23:41:00|34479.6|34329.6|34465.5|34315.5|34479.6|34329.6|34464.5|34314.5|36
1624923670000|2021-06-28 23:41:10|34465.6|34315.6|34467.5|34317.5|34470.7|34320.7|34462.4|34312.4|31
1624923680000|2021-06-28 23:41:20|34467.8|34317.8|34474.3|34324.3|34478.8|34328.8|34467.2|34317.2|21
1624923690000|2021-06-28 23:41:30|34476.6|34326.6|34471.5|34321.5|34478.8|34328.8|34471|34321|26
1624923700000|2021-06-28 23:41:40|34471.6|34321.6|34474.3|34324.3|34475.8|34325.8|34469.9|34319.9|22
1624923710000|2021-06-28 23:41:50|34471.8|34321.8|34472.6|34322.6|34473.2|34323.2|34471.8|34321.8|12
1624923720000|2021-06-28 23:42:00|34473.1|34323.1|34474|34324|34478.9|34328.9|34473.1|34323.1|26
1624923730000|2021-06-28 23:42:10|34473.5|34323.5|34475|34325|34475.4|34325.4|34471.8|34321.8|24
1624923740000|2021-06-28 23:42:20|34475.3|34325.3|34493.2|34343.2|34493.2|34343.2|34473.8|34323.8|27
1624923750000|2021-06-28 23:42:30|34490.8|34340.8|34475.1|34325.1|34490.8|34340.8|34472.9|34322.9|27
1624923760000|2021-06-28 23:42:40|34475.6|34325.6|34476.6|34326.6|34481.3|34331.3|34470.9|34320.9|17
1624923770000|2021-06-28 23:42:50|34476.4|34326.4|34478.7|34328.7|34478.7|34328.7|34475.2|34325.2|9
1624923780000|2021-06-28 23:43:00|34477.8|34327.8|34479.7|34329.7|34484.3|34334.3|34475.7|34325.7|13
1624923790000|2021-06-28 23:43:10|34480.4|34330.4|34484.4|34334.4|34484.4|34334.4|34478.1|34328.1|22
1624923800000|2021-06-28 23:43:20|34485.7|34335.7|34475.4|34325.4|34485.7|34335.7|34474.6|34324.6|15
1624923810000|2021-06-28 23:43:30|34475.3|34325.3|34474|34324|34475.4|34325.4|34472.8|34322.8|6
1624923820000|2021-06-28 23:43:40|34473.9|34323.9|34471.9|34321.9|34474.3|34324.3|34471.9|34321.9|16
1624923830000|2021-06-28 23:43:50|34471.8|34321.8|34472.8|34322.8|34473.3|34323.3|34471.8|34321.8|20
1624923840000|2021-06-28 23:44:00|34472.7|34322.7|34463.4|34313.4|34472.7|34322.7|34458.7|34308.7|25
1624923850000|2021-06-28 23:44:10|34463.9|34313.9|34456|34306|34463.9|34313.9|34454.2|34304.2|29
1624923860000|2021-06-28 23:44:20|34456.4|34306.4|34462|34312|34463.9|34313.9|34454.3|34304.3|32
1624923870000|2021-06-28 23:44:30|34462.3|34312.3|34462|34312|34462.4|34312.4|34459.2|34309.2|16
1624923880000|2021-06-28 23:44:40|34462.1|34312.1|34466.6|34316.6|34467.4|34317.4|34460.2|34310.2|29
1624923890000|2021-06-28 23:44:50|34466.4|34316.4|34440.6|34290.6|34466.4|34316.4|34436.2|34286.2|23
1624923900000|2021-06-28 23:45:00|34440.4|34290.4|34424.1|34274.1|34440.6|34290.6|34424.1|34274.1|26
1624923910000|2021-06-28 23:45:10|34424.6|34274.6|34424.8|34274.8|34426.2|34276.2|34424.2|34274.2|21
1624923920000|2021-06-28 23:45:20|34425.2|34275.2|34417.8|34267.8|34426.1|34276.1|34416.7|34266.7|27
1624923930000|2021-06-28 23:45:30|34417.4|34267.4|34405|34255|34419.3|34269.3|34402.7|34252.7|23
1624923940000|2021-06-28 23:45:40|34397.9|34247.9|34404.5|34254.5|34406.2|34256.2|34397.9|34247.9|17
1624923950000|2021-06-28 23:45:50|34404.7|34254.7|34401.8|34251.8|34404.7|34254.7|34400.6|34250.6|21
1624923960000|2021-06-28 23:46:00|34400.9|34250.9|34400.3|34250.3|34400.9|34250.9|34399.7|34249.7|9
1624923970000|2021-06-28 23:46:10|34400.2|34250.2|34411|34261|34411.8|34261.8|34400.2|34250.2|19
1624923980000|2021-06-28 23:46:20|34410.8|34260.8|34426.3|34276.3|34427.2|34277.2|34410.8|34260.8|24
1624923990000|2021-06-28 23:46:30|34426.4|34276.4|34431.8|34281.8|34431.8|34281.8|34424|34274|31
1624924000000|2021-06-28 23:46:40|34434.8|34284.8|34458.2|34308.2|34460.7|34310.7|34434.5|34284.5|32
1624924010000|2021-06-28 23:46:50|34458.3|34308.3|34466.2|34316.2|34467.5|34317.5|34454.2|34304.2|34
1624924020000|2021-06-28 23:47:00|34466.4|34316.4|34489.8|34339.8|34489.8|34339.8|34466.4|34316.4|33
1624924030000|2021-06-28 23:47:10|34491|34341|34491.4|34341.4|34496.5|34346.5|34487.9|34337.9|26
1624924040000|2021-06-28 23:47:20|34491.6|34341.6|34494.3|34344.3|34494.3|34344.3|34488.2|34338.2|22
1624924050000|2021-06-28 23:47:30|34494.2|34344.2|34493.3|34343.3|34494.4|34344.4|34492.6|34342.6|13
1624924060000|2021-06-28 23:47:40|34493.2|34343.2|34488.5|34338.5|34493.2|34343.2|34481.2|34331.2|28
1624924070000|2021-06-28 23:47:50|34487.5|34337.5|34488.2|34338.2|34489.6|34339.6|34486|34336|23
1624924080000|2021-06-28 23:48:00|34495.8|34345.8|34474.9|34324.9|34495.8|34345.8|34472.3|34322.3|26
1624924090000|2021-06-28 23:48:10|34474.7|34324.7|34467.5|34317.5|34475|34325|34467.5|34317.5|15
1624924100000|2021-06-28 23:48:20|34464.9|34314.9|34455.5|34305.5|34467.5|34317.5|34454.5|34304.5|17
1624924110000|2021-06-28 23:48:30|34455.6|34305.6|34456.3|34306.3|34459.8|34309.8|34450.1|34300.1|23
1624924120000|2021-06-28 23:48:40|34456.4|34306.4|34471.6|34321.6|34471.6|34321.6|34444.1|34294.1|33
1624924130000|2021-06-28 23:48:50|34472.4|34322.4|34471|34321|34475.1|34325.1|34468.9|34318.9|28
1624924140000|2021-06-28 23:49:00|34470.8|34320.8|34467.9|34317.9|34470.8|34320.8|34467|34317|14
1624924150000|2021-06-28 23:49:10|34468|34318|34474.4|34324.4|34476.4|34326.4|34465.5|34315.5|32
1624924160000|2021-06-28 23:49:20|34476|34326|34465.6|34315.6|34478.5|34328.5|34460.1|34310.1|32
1624924170000|2021-06-28 23:49:30|34466|34316|34462|34312|34467|34317|34461.8|34311.8|31
1624924180000|2021-06-28 23:49:40|34462.5|34312.5|34463.6|34313.6|34465.2|34315.2|34458.2|34308.2|21
1624924190000|2021-06-28 23:49:50|34458.2|34308.2|34460.1|34310.1|34463.7|34313.7|34458.1|34308.1|21
1624924200000|2021-06-28 23:50:00|34459.9|34309.9|34478.6|34328.6|34484.3|34334.3|34459.9|34309.9|27
1624924210000|2021-06-28 23:50:10|34478.4|34328.4|34468.9|34318.9|34478.6|34328.6|34468.9|34318.9|9
1624924220000|2021-06-28 23:50:20|34473.1|34323.1|34477.5|34327.5|34481.6|34331.6|34473.1|34323.1|22
1624924230000|2021-06-28 23:50:30|34477.4|34327.4|34485.3|34335.3|34485.5|34335.5|34476.2|34326.2|26
1624924240000|2021-06-28 23:50:40|34484|34334|34504.1|34354.1|34504.3|34354.3|34484|34334|28
1624924250000|2021-06-28 23:50:50|34503.3|34353.3|34496.4|34346.4|34503.3|34353.3|34491.5|34341.5|26
1624924260000|2021-06-28 23:51:00|34491.1|34341.1|34489.8|34339.8|34501|34351|34482.9|34332.9|34
1624924270000|2021-06-28 23:51:10|34489.2|34339.2|34481.5|34331.5|34490.3|34340.3|34475.3|34325.3|27
1624924280000|2021-06-28 23:51:20|34481.9|34331.9|34487.3|34337.3|34489.4|34339.4|34475|34325|30
1624924290000|2021-06-28 23:51:30|34486.6|34336.6|34485.4|34335.4|34486.6|34336.6|34474.9|34324.9|20
1624924300000|2021-06-28 23:51:40|34485.8|34335.8|34489.7|34339.7|34489.7|34339.7|34484.7|34334.7|25
1624924310000|2021-06-28 23:51:50|34489.5|34339.5|34478.4|34328.4|34489.5|34339.5|34478.4|34328.4|28
1624924320000|2021-06-28 23:52:00|34476.9|34326.9|34492.8|34342.8|34498.3|34348.3|34476.9|34326.9|30
1624924330000|2021-06-28 23:52:10|34491.4|34341.4|34481.9|34331.9|34491.4|34341.4|34478.4|34328.4|25
1624924340000|2021-06-28 23:52:20|34481.7|34331.7|34480|34330|34481.9|34331.9|34479.9|34329.9|12
1624924350000|2021-06-28 23:52:30|34480.3|34330.3|34484.5|34334.5|34485.8|34335.8|34480.3|34330.3|19
1624924360000|2021-06-28 23:52:40|34484|34334|34484.6|34334.6|34485.6|34335.6|34484|34334|8
1624924370000|2021-06-28 23:52:50|34481.5|34331.5|34483.6|34333.6|34483.6|34333.6|34478.8|34328.8|21
1624924380000|2021-06-28 23:53:00|34483.7|34333.7|34492.6|34342.6|34494.7|34344.7|34483.6|34333.6|31
1624924390000|2021-06-28 23:53:10|34493.5|34343.5|34499.7|34349.7|34499.7|34349.7|34493.5|34343.5|23
1624924400000|2021-06-28 23:53:20|34498.7|34348.7|34494.8|34344.8|34499|34349|34494.8|34344.8|25
1624924410000|2021-06-28 23:53:30|34494.5|34344.5|34505.3|34355.3|34507.8|34357.8|34494.5|34344.5|34
1624924420000|2021-06-28 23:53:40|34502.1|34352.1|34516.5|34366.5|34516.5|34366.5|34500.7|34350.7|31
1624924430000|2021-06-28 23:53:50|34516.1|34366.1|34511.3|34361.3|34516.1|34366.1|34511.2|34361.2|26
1624924440000|2021-06-28 23:54:00|34512.2|34362.2|34540.5|34390.5|34540.5|34390.5|34512.2|34362.2|28
1624924450000|2021-06-28 23:54:10|34540.7|34390.7|34553.4|34403.4|34567|34417|34537|34387|29
1624924460000|2021-06-28 23:54:20|34554.6|34404.6|34531.5|34381.5|34554.6|34404.6|34528.5|34378.5|22
1624924470000|2021-06-28 23:54:30|34528.1|34378.1|34530.5|34380.5|34534.8|34384.8|34528.1|34378.1|17
1624924480000|2021-06-28 23:54:40|34534|34384|34519.2|34369.2|34534|34384|34518.2|34368.2|21
1624924490000|2021-06-28 23:54:50|34518.7|34368.7|34525.6|34375.6|34532.3|34382.3|34517.1|34367.1|29
1624924500000|2021-06-28 23:55:00|34525.7|34375.7|34508.9|34358.9|34527|34377|34508.9|34358.9|22
1624924510000|2021-06-28 23:55:10|34507|34357|34498.6|34348.6|34510.9|34360.9|34498.4|34348.4|31
1624924520000|2021-06-28 23:55:20|34499.4|34349.4|34502|34352|34502.1|34352.1|34498.6|34348.6|15
1624924530000|2021-06-28 23:55:30|34501.5|34351.5|34499.4|34349.4|34502.3|34352.3|34499.3|34349.3|14
1624924540000|2021-06-28 23:55:40|34499.3|34349.3|34500.5|34350.5|34502.3|34352.3|34498.8|34348.8|10
1624924550000|2021-06-28 23:55:50|34508.7|34358.7|34499.7|34349.7|34508.7|34358.7|34498.9|34348.9|21
1624924560000|2021-06-28 23:56:00|34499.4|34349.4|34498.6|34348.6|34502|34352|34498.5|34348.5|17
1624924570000|2021-06-28 23:56:10|34497.5|34347.5|34492.1|34342.1|34499.5|34349.5|34492.1|34342.1|22
1624924580000|2021-06-28 23:56:20|34492|34342|34489.8|34339.8|34497.5|34347.5|34488.2|34338.2|27
1624924590000|2021-06-28 23:56:30|34489.6|34339.6|34489.4|34339.4|34489.6|34339.6|34487.8|34337.8|12
1624924600000|2021-06-28 23:56:40|34489|34339|34489.5|34339.5|34492.9|34342.9|34486.5|34336.5|23
1624924610000|2021-06-28 23:56:50|34491.6|34341.6|34491|34341|34491.6|34341.6|34484|34334|18
1624924620000|2021-06-28 23:57:00|34491.4|34341.4|34503.7|34353.7|34506.7|34356.7|34489.9|34339.9|30
1624924630000|2021-06-28 23:57:10|34504.3|34354.3|34525|34375|34525|34375|34503.7|34353.7|26
1624924640000|2021-06-28 23:57:20|34522.8|34372.8|34546.2|34396.2|34546.2|34396.2|34520.6|34370.6|30
1624924650000|2021-06-28 23:57:30|34545.8|34395.8|34528.2|34378.2|34545.8|34395.8|34525.9|34375.9|31
1624924660000|2021-06-28 23:57:40|34528.4|34378.4|34529.8|34379.8|34537.2|34387.2|34527.6|34377.6|36
1624924670000|2021-06-28 23:57:50|34530.7|34380.7|34537.8|34387.8|34537.8|34387.8|34529|34379|33
1624924680000|2021-06-28 23:58:00|34537.6|34387.6|34533.5|34383.5|34538.7|34388.7|34533.5|34383.5|18
1624924690000|2021-06-28 23:58:10|34533.9|34383.9|34531|34381|34533.9|34383.9|34530.8|34380.8|9
1624924700000|2021-06-28 23:58:20|34528|34378|34527.6|34377.6|34528.3|34378.3|34525.2|34375.2|25
1624924710000|2021-06-28 23:58:30|34527.9|34377.9|34511.1|34361.1|34527.9|34377.9|34509.2|34359.2|27
1624924720000|2021-06-28 23:58:40|34511.9|34361.9|34516.9|34366.9|34517|34367|34511.9|34361.9|29
1624924730000|2021-06-28 23:58:50|34516.8|34366.8|34532.1|34382.1|34533|34383|34511.6|34361.6|26
1624924740000|2021-06-28 23:59:00|34533.1|34383.1|34529.6|34379.6|34533.4|34383.4|34526.5|34376.5|32
1624924750000|2021-06-28 23:59:10|34529.3|34379.3|34534|34384|34537|34387|34526.4|34376.4|33
1624924760000|2021-06-28 23:59:20|34535.3|34385.3|34545.7|34395.7|34548.2|34398.2|34534.5|34384.5|36
1624924770000|2021-06-28 23:59:30|34546.6|34396.6|34550.2|34400.2|34550.7|34400.7|34545.6|34395.6|30
1624924780000|2021-06-28 23:59:40|34550.3|34400.3|34554.4|34404.4|34555.6|34405.6|34545.7|34395.7|33
1624924790000|2021-06-28 23:59:50|34554.2|34404.2|34567.7|34417.7|34568.6|34418.6|34554.2|34404.2|23
1624924800000|2021-06-29 00:00:00|34568|34418|34574.4|34424.4|34574.6|34424.6|34568|34418|21
1624924810000|2021-06-29 00:00:10|34574.1|34424.1|34548.9|34398.9|34574.1|34424.1|34543.6|34393.6|30
1624924820000|2021-06-29 00:00:20|34550.2|34400.2|34554.6|34404.6|34555.5|34405.5|34543.6|34393.6|27
1624924830000|2021-06-29 00:00:30|34559.8|34409.8|34595.6|34445.6|34610.7|34460.7|34559.8|34409.8|35
1624924840000|2021-06-29 00:00:40|34595.5|34445.5|34604.1|34454.1|34611.3|34461.3|34594|34444|33
1624924850000|2021-06-29 00:00:50|34605.6|34455.6|34614.8|34464.8|34620.2|34470.2|34595.6|34445.6|37
1624924860000|2021-06-29 00:01:00|34612.8|34462.8|34586|34436|34615.3|34465.3|34586|34436|36
1624924870000|2021-06-29 00:01:10|34584.6|34434.6|34559.1|34409.1|34584.6|34434.6|34559.1|34409.1|37
1624924880000|2021-06-29 00:01:20|34556.6|34406.6|34546.8|34396.8|34566.2|34416.2|34544.9|34394.9|33
1624924890000|2021-06-29 00:01:30|34549.6|34399.6|34534.5|34384.5|34549.9|34399.9|34534.5|34384.5|24
1624924900000|2021-06-29 00:01:40|34524.3|34374.3|34528.8|34378.8|34538.6|34388.6|34510.5|34360.5|26
1624924910000|2021-06-29 00:01:50|34528.9|34378.9|34536.3|34386.3|34540.2|34390.2|34514.4|34364.4|36
1624924920000|2021-06-29 00:02:00|34537.8|34387.8|34536.2|34386.2|34540.2|34390.2|34518.8|34368.8|33
1624924930000|2021-06-29 00:02:10|34531.8|34381.8|34505.5|34355.5|34536.6|34386.6|34501|34351|30
1624924940000|2021-06-29 00:02:20|34504.1|34354.1|34503.2|34353.2|34513|34363|34500.6|34350.6|34
1624924950000|2021-06-29 00:02:30|34501.2|34351.2|34489.1|34339.1|34505.7|34355.7|34485.1|34335.1|24
1624924960000|2021-06-29 00:02:40|34491.4|34341.4|34477.7|34327.7|34493.6|34343.6|34477.7|34327.7|20
1624924970000|2021-06-29 00:02:50|34477.2|34327.2|34484|34334|34486.5|34336.5|34476.3|34326.3|36
1624924980000|2021-06-29 00:03:00|34485|34335|34505.3|34355.3|34512.3|34362.3|34485|34335|36
1624924990000|2021-06-29 00:03:10|34505|34355|34518.8|34368.8|34519.2|34369.2|34500|34350|33
1624925000000|2021-06-29 00:03:20|34519.4|34369.4|34523.6|34373.6|34524.4|34374.4|34517.1|34367.1|24
1624925010000|2021-06-29 00:03:30|34521.1|34371.1|34522.9|34372.9|34523.6|34373.6|34511.8|34361.8|27
1624925020000|2021-06-29 00:03:40|34520.2|34370.2|34526.2|34376.2|34526.2|34376.2|34515.7|34365.7|24
1624925030000|2021-06-29 00:03:50|34525.4|34375.4|34537|34387|34537.4|34387.4|34524.3|34374.3|22
1624925040000|2021-06-29 00:04:00|34538.4|34388.4|34660.2|34510.2|34661|34511|34538.4|34388.4|37
1624925050000|2021-06-29 00:04:10|34662.6|34512.6|34710|34560|34715.8|34565.8|34655.5|34505.5|31
1624925060000|2021-06-29 00:04:20|34710.6|34560.6|34696|34546|34711.8|34561.8|34682.5|34532.5|38
1624925070000|2021-06-29 00:04:30|34696.9|34546.9|34697.8|34547.8|34701.7|34551.7|34670.9|34520.9|38
1624925080000|2021-06-29 00:04:40|34704.5|34554.5|34706.6|34556.6|34706.9|34556.9|34689.1|34539.1|36
1624925090000|2021-06-29 00:04:50|34708.3|34558.3|34689.1|34539.1|34711|34561|34689.1|34539.1|36
1624925100000|2021-06-29 00:05:00|34688.1|34538.1|34685.2|34535.2|34689.2|34539.2|34663.6|34513.6|38
1624925110000|2021-06-29 00:05:10|34686.1|34536.1|34740.9|34590.9|34740.9|34590.9|34686.1|34536.1|38
1624925120000|2021-06-29 00:05:20|34738.5|34588.5|34720.4|34570.4|34738.5|34588.5|34713.9|34563.9|35
1624925130000|2021-06-29 00:05:30|34716.3|34566.3|34722.4|34572.4|34748.6|34598.6|34716.3|34566.3|25
1624925140000|2021-06-29 00:05:40|34711.1|34561.1|34711|34561|34746.7|34596.7|34710.8|34560.8|23
1624925150000|2021-06-29 00:05:50|34716.6|34566.6|34744.2|34594.2|34746.8|34596.8|34698.5|34548.5|30
1624925160000|2021-06-29 00:06:00|34756.6|34606.6|34722.3|34572.3|34765|34615|34722.3|34572.3|29
1624925170000|2021-06-29 00:06:10|34722.2|34572.2|34742.4|34592.4|34742.7|34592.7|34709.4|34559.4|34
1624925180000|2021-06-29 00:06:20|34745.9|34595.9|34730.5|34580.5|34751.1|34601.1|34727.9|34577.9|37
1624925190000|2021-06-29 00:06:30|34732.3|34582.3|34725.4|34575.4|34737.1|34587.1|34725.4|34575.4|29
1624925200000|2021-06-29 00:06:40|34726.5|34576.5|34744.8|34594.8|34748.7|34598.7|34724.5|34574.5|33
1624925210000|2021-06-29 00:06:50|34744.5|34594.5|34752.2|34602.2|34752.2|34602.2|34741.2|34591.2|26
1624925220000|2021-06-29 00:07:00|34751.9|34601.9|34744|34594|34751.9|34601.9|34742.4|34592.4|27
1624925230000|2021-06-29 00:07:10|34742.6|34592.6|34731.1|34581.1|34742.6|34592.6|34726.8|34576.8|31
1624925240000|2021-06-29 00:07:20|34733.9|34583.9|34723.1|34573.1|34739.1|34589.1|34718|34568|34
1624925250000|2021-06-29 00:07:30|34725|34575|34725.5|34575.5|34735.6|34585.6|34721|34571|39
1624925260000|2021-06-29 00:07:40|34725|34575|34737.8|34587.8|34742.9|34592.9|34723.8|34573.8|31
1624925270000|2021-06-29 00:07:50|34733.3|34583.3|34730.8|34580.8|34742.8|34592.8|34722.7|34572.7|25
1624925280000|2021-06-29 00:08:00|34729.5|34579.5|34728.8|34578.8|34731.5|34581.5|34723.1|34573.1|30
1624925290000|2021-06-29 00:08:10|34728.4|34578.4|34733.6|34583.6|34738.2|34588.2|34727.6|34577.6|22
1624925300000|2021-06-29 00:08:20|34734.5|34584.5|34732.6|34582.6|34735.6|34585.6|34730|34580|20
1624925310000|2021-06-29 00:08:30|34732.8|34582.8|34733.5|34583.5|34734.6|34584.6|34731.1|34581.1|7
1624925320000|2021-06-29 00:08:40|34731.6|34581.6|34721.8|34571.8|34731.6|34581.6|34720.1|34570.1|27
1624925330000|2021-06-29 00:08:50|34719.7|34569.7|34715|34565|34719.7|34569.7|34711.7|34561.7|19
1624925340000|2021-06-29 00:09:00|34714|34564|34708.5|34558.5|34715.8|34565.8|34708.5|34558.5|20
1624925350000|2021-06-29 00:09:10|34710.9|34560.9|34708.7|34558.7|34712.7|34562.7|34708|34558|29
1624925360000|2021-06-29 00:09:20|34709|34559|34734.9|34584.9|34737|34587|34709|34559|33
1624925370000|2021-06-29 00:09:30|34734.7|34584.7|34724.7|34574.7|34737.7|34587.7|34722|34572|37
1624925380000|2021-06-29 00:09:40|34724.2|34574.2|34726|34576|34726.7|34576.7|34724.1|34574.1|32
1624925390000|2021-06-29 00:09:50|34726.2|34576.2|34723.5|34573.5|34728|34578|34721.6|34571.6|26
1624925400000|2021-06-29 00:10:00|34723.2|34573.2|34737.5|34587.5|34737.5|34587.5|34722.3|34572.3|25
1624925410000|2021-06-29 00:10:10|34737.6|34587.6|34744.1|34594.1|34744.1|34594.1|34735.8|34585.8|37
1624925420000|2021-06-29 00:10:20|34744.4|34594.4|34766.5|34616.5|34766.5|34616.5|34741.4|34591.4|37
1624925430000|2021-06-29 00:10:30|34766.2|34616.2|34773.5|34623.5|34773.5|34623.5|34760.4|34610.4|38
1624925440000|2021-06-29 00:10:40|34772.4|34622.4|34771.7|34621.7|34773.1|34623.1|34766.8|34616.8|24
1624925450000|2021-06-29 00:10:50|34772.2|34622.2|34782.5|34632.5|34810.3|34660.3|34772.2|34622.2|36
1624925460000|2021-06-29 00:11:00|34781.1|34631.1|34779.6|34629.6|34788.8|34638.8|34761|34611|34
1624925470000|2021-06-29 00:11:10|34779.5|34629.5|34759.5|34609.5|34780.7|34630.7|34759.5|34609.5|26
1624925480000|2021-06-29 00:11:20|34768.1|34618.1|34758.1|34608.1|34770.1|34620.1|34756.7|34606.7|23
1624925490000|2021-06-29 00:11:30|34758.3|34608.3|34756.1|34606.1|34758.3|34608.3|34755.9|34605.9|20
1624925500000|2021-06-29 00:11:40|34756|34606|34755.8|34605.8|34764.8|34614.8|34755.7|34605.7|21
1624925510000|2021-06-29 00:11:50|34755.3|34605.3|34755.5|34605.5|34755.5|34605.5|34754|34604|19
1624925520000|2021-06-29 00:12:00|34754.5|34604.5|34734.4|34584.4|34754.5|34604.5|34732.3|34582.3|17
1624925530000|2021-06-29 00:12:10|34734.1|34584.1|34728.4|34578.4|34738.6|34588.6|34723.5|34573.5|20
1624925540000|2021-06-29 00:12:20|34728.6|34578.6|34723.9|34573.9|34734.9|34584.9|34723.9|34573.9|15
1624925550000|2021-06-29 00:12:30|34722.6|34572.6|34703.3|34553.3|34735.1|34585.1|34703.3|34553.3|24
1624925560000|2021-06-29 00:12:40|34710.9|34560.9|34705.6|34555.6|34710.9|34560.9|34696.6|34546.6|26
1624925570000|2021-06-29 00:12:50|34705.5|34555.5|34702.7|34552.7|34705.7|34555.7|34702.7|34552.7|22
1624925580000|2021-06-29 00:13:00|34686.7|34536.7|34684.6|34534.6|34688.2|34538.2|34680.5|34530.5|21
1624925590000|2021-06-29 00:13:10|34683.4|34533.4|34667.3|34517.3|34683.7|34533.7|34665.5|34515.5|33
1624925600000|2021-06-29 00:13:20|34667.5|34517.5|34674.6|34524.6|34679.3|34529.3|34663.1|34513.1|39
1624925610000|2021-06-29 00:13:30|34676.2|34526.2|34683.5|34533.5|34688.2|34538.2|34671.1|34521.1|37
1624925620000|2021-06-29 00:13:40|34684.9|34534.9|34658.5|34508.5|34687.3|34537.3|34650.7|34500.7|38
1624925630000|2021-06-29 00:13:50|34659|34509|34656.5|34506.5|34662.5|34512.5|34654.9|34504.9|30
1624925640000|2021-06-29 00:14:00|34661.9|34511.9|34651.7|34501.7|34666.5|34516.5|34646.3|34496.3|33
1624925650000|2021-06-29 00:14:10|34655.6|34505.6|34648.8|34498.8|34659.5|34509.5|34648.8|34498.8|32
1624925660000|2021-06-29 00:14:20|34648.3|34498.3|34628.9|34478.9|34648.8|34498.8|34618.3|34468.3|22
1624925670000|2021-06-29 00:14:30|34629.8|34479.8|34628.1|34478.1|34632.2|34482.2|34625.6|34475.6|27
1624925680000|2021-06-29 00:14:40|34630|34480|34624.8|34474.8|34630|34480|34624.7|34474.7|6
1624925690000|2021-06-29 00:14:50|34624.9|34474.9|34627.5|34477.5|34641|34491|34624.7|34474.7|32
1624925700000|2021-06-29 00:15:00|34616.7|34466.7|34625.1|34475.1|34625.1|34475.1|34610.4|34460.4|32
1624925710000|2021-06-29 00:15:10|34625.3|34475.3|34646.6|34496.6|34652.4|34502.4|34623.2|34473.2|36
1624925720000|2021-06-29 00:15:20|34646.7|34496.7|34636.6|34486.6|34647.8|34497.8|34636|34486|34
1624925730000|2021-06-29 00:15:30|34635.8|34485.8|34621.8|34471.8|34637.4|34487.4|34617.3|34467.3|36
1624925740000|2021-06-29 00:15:40|34622.1|34472.1|34597.8|34447.8|34624.5|34474.5|34597.8|34447.8|20
1624925750000|2021-06-29 00:15:50|34597.6|34447.6|34592.2|34442.2|34597.6|34447.6|34575.1|34425.1|29
1624925760000|2021-06-29 00:16:00|34591.7|34441.7|34594.5|34444.5|34595.5|34445.5|34584.4|34434.4|36
1624925770000|2021-06-29 00:16:10|34594.2|34444.2|34597.1|34447.1|34598.5|34448.5|34584.7|34434.7|34
1624925780000|2021-06-29 00:16:20|34596.9|34446.9|34618.4|34468.4|34621.7|34471.7|34596.6|34446.6|30
1624925790000|2021-06-29 00:16:30|34618|34468|34611.8|34461.8|34618|34468|34596.6|34446.6|29
1624925800000|2021-06-29 00:16:40|34611.7|34461.7|34597.2|34447.2|34616.3|34466.3|34597.2|34447.2|31
1624925810000|2021-06-29 00:16:50|34597.9|34447.9|34606|34456|34606.8|34456.8|34596.2|34446.2|37
1624925820000|2021-06-29 00:17:00|34605.7|34455.7|34600.5|34450.5|34605.7|34455.7|34597.3|34447.3|29
1624925830000|2021-06-29 00:17:10|34598.8|34448.8|34607.1|34457.1|34607.7|34457.7|34596.9|34446.9|26
1624925840000|2021-06-29 00:17:20|34607.3|34457.3|34609|34459|34617.2|34467.2|34605.5|34455.5|30
1624925850000|2021-06-29 00:17:30|34609.8|34459.8|34610.1|34460.1|34612.9|34462.9|34607.5|34457.5|33
1624925860000|2021-06-29 00:17:40|34610.4|34460.4|34617.9|34467.9|34618|34468|34610.4|34460.4|24
1624925870000|2021-06-29 00:17:50|34618.1|34468.1|34618.2|34468.2|34623.5|34473.5|34613.4|34463.4|28
1624925880000|2021-06-29 00:18:00|34618.4|34468.4|34620.1|34470.1|34620.1|34470.1|34615|34465|25
1624925890000|2021-06-29 00:18:10|34617.8|34467.8|34618|34468|34624.7|34474.7|34613.1|34463.1|30
1624925900000|2021-06-29 00:18:20|34617.7|34467.7|34618.9|34468.9|34624.6|34474.6|34616.6|34466.6|32
1624925910000|2021-06-29 00:18:30|34618.7|34468.7|34617.7|34467.7|34620.3|34470.3|34615.1|34465.1|33
1624925920000|2021-06-29 00:18:40|34618.2|34468.2|34623.7|34473.7|34623.7|34473.7|34617.7|34467.7|29
1624925930000|2021-06-29 00:18:50|34621.9|34471.9|34623.8|34473.8|34630.3|34480.3|34621.9|34471.9|27
1624925940000|2021-06-29 00:19:00|34622.5|34472.5|34630.6|34480.6|34630.6|34480.6|34621.5|34471.5|20
1624925950000|2021-06-29 00:19:10|34629.5|34479.5|34627.3|34477.3|34631.1|34481.1|34626.3|34476.3|21
1624925960000|2021-06-29 00:19:20|34626.7|34476.7|34628.4|34478.4|34633.8|34483.8|34626.5|34476.5|22
1624925970000|2021-06-29 00:19:30|34628.2|34478.2|34639.8|34489.8|34639.8|34489.8|34628.2|34478.2|29
1624925980000|2021-06-29 00:19:40|34640.6|34490.6|34674.2|34524.2|34680.5|34530.5|34636.1|34486.1|34
1624925990000|2021-06-29 00:19:50|34673.9|34523.9|34679.5|34529.5|34680.2|34530.2|34672.4|34522.4|32
1624926000000|2021-06-29 00:20:00|34678.3|34528.3|34678.6|34528.6|34681.2|34531.2|34672.5|34522.5|26
1624926010000|2021-06-29 00:20:10|34679.2|34529.2|34706.1|34556.1|34706.1|34556.1|34676.7|34526.7|29
1624926020000|2021-06-29 00:20:20|34706.7|34556.7|34685.3|34535.3|34707.9|34557.9|34685|34535|24
1624926030000|2021-06-29 00:20:30|34684.6|34534.6|34702.1|34552.1|34702.9|34552.9|34680.5|34530.5|37
1624926040000|2021-06-29 00:20:40|34700.4|34550.4|34708.3|34558.3|34708.3|34558.3|34699.7|34549.7|30
1624926050000|2021-06-29 00:20:50|34706.4|34556.4|34720.1|34570.1|34726.1|34576.1|34706.4|34556.4|32
1624926060000|2021-06-29 00:21:00|34719.6|34569.6|34722.2|34572.2|34725.1|34575.1|34718.7|34568.7|30
1624926070000|2021-06-29 00:21:10|34722.5|34572.5|34735.5|34585.5|34736.2|34586.2|34722.5|34572.5|27
1624926080000|2021-06-29 00:21:20|34735.8|34585.8|34733.8|34583.8|34736.5|34586.5|34729.9|34579.9|34
1624926090000|2021-06-29 00:21:30|34734.5|34584.5|34735.9|34585.9|34741.3|34591.3|34733.6|34583.6|32
1624926100000|2021-06-29 00:21:40|34734.3|34584.3|34736.1|34586.1|34739.8|34589.8|34732.6|34582.6|24
1624926110000|2021-06-29 00:21:50|34736|34586|34700.1|34550.1|34736.1|34586.1|34700|34550|35
1624926120000|2021-06-29 00:22:00|34699.8|34549.8|34696.3|34546.3|34699.8|34549.8|34681.2|34531.2|36
1624926130000|2021-06-29 00:22:10|34696.9|34546.9|34715.5|34565.5|34719.1|34569.1|34695.3|34545.3|34
1624926140000|2021-06-29 00:22:20|34712.4|34562.4|34711.5|34561.5|34719.6|34569.6|34711.1|34561.1|33
1624926150000|2021-06-29 00:22:30|34711.8|34561.8|34715.3|34565.3|34716.8|34566.8|34708.5|34558.5|34
1624926160000|2021-06-29 00:22:40|34714.1|34564.1|34712.6|34562.6|34717.8|34567.8|34711.6|34561.6|24
1624926170000|2021-06-29 00:22:50|34713.8|34563.8|34716.6|34566.6|34717.3|34567.3|34710.9|34560.9|25
1624926180000|2021-06-29 00:23:00|34711.9|34561.9|34712.7|34562.7|34715.2|34565.2|34708.9|34558.9|23
1624926190000|2021-06-29 00:23:10|34710.3|34560.3|34731.1|34581.1|34731.1|34581.1|34706.1|34556.1|20
1624926200000|2021-06-29 00:23:20|34731|34581|34744.8|34594.8|34756.1|34606.1|34729|34579|33
1624926210000|2021-06-29 00:23:30|34743.2|34593.2|34753.1|34603.1|34758.3|34608.3|34741.9|34591.9|36
1624926220000|2021-06-29 00:23:40|34753.7|34603.7|34767|34617|34767|34617|34753.2|34603.2|37
1624926230000|2021-06-29 00:23:50|34768.1|34618.1|34777.2|34627.2|34788.6|34638.6|34763.4|34613.4|37
1624926240000|2021-06-29 00:24:00|34772.2|34622.2|34749.2|34599.2|34772.2|34622.2|34748|34598|35
1624926250000|2021-06-29 00:24:10|34759.5|34609.5|34757.6|34607.6|34766.2|34616.2|34757.6|34607.6|32
1624926260000|2021-06-29 00:24:20|34758.8|34608.8|34769.8|34619.8|34769.8|34619.8|34754.7|34604.7|33
1624926270000|2021-06-29 00:24:30|34771.8|34621.8|34754.4|34604.4|34772.5|34622.5|34754|34604|25
1624926280000|2021-06-29 00:24:40|34754.6|34604.6|34753.2|34603.2|34757.8|34607.8|34752.7|34602.7|25
1624926290000|2021-06-29 00:24:50|34752.3|34602.3|34759.7|34609.7|34759.7|34609.7|34752.3|34602.3|25
1624926300000|2021-06-29 00:25:00|34759|34609|34746.4|34596.4|34759|34609|34743.2|34593.2|31
1624926310000|2021-06-29 00:25:10|34744.7|34594.7|34749.9|34599.9|34754.1|34604.1|34744.1|34594.1|35
1624926320000|2021-06-29 00:25:20|34750|34600|34761.6|34611.6|34762.2|34612.2|34749.1|34599.1|33
1624926330000|2021-06-29 00:25:30|34762|34612|34771.7|34621.7|34772.5|34622.5|34761.5|34611.5|34
1624926340000|2021-06-29 00:25:40|34778.9|34628.9|34800.2|34650.2|34804.6|34654.6|34778.9|34628.9|38
1624926350000|2021-06-29 00:25:50|34796.5|34646.5|34801|34651|34805|34655|34796.4|34646.4|31
1624926360000|2021-06-29 00:26:00|34800.2|34650.2|34781.8|34631.8|34802.9|34652.9|34781.8|34631.8|31
1624926370000|2021-06-29 00:26:10|34777.2|34627.2|34770.5|34620.5|34778.1|34628.1|34769.1|34619.1|31
1624926380000|2021-06-29 00:26:20|34769.5|34619.5|34783|34633|34789.6|34639.6|34769.5|34619.5|39
1624926390000|2021-06-29 00:26:30|34783.1|34633.1|34783.7|34633.7|34792.9|34642.9|34782.3|34632.3|20
1624926400000|2021-06-29 00:26:40|34782.5|34632.5|34782.6|34632.6|34783.2|34633.2|34778.8|34628.8|21
1624926410000|2021-06-29 00:26:50|34783.2|34633.2|34783.5|34633.5|34783.7|34633.7|34782.1|34632.1|16
1624926420000|2021-06-29 00:27:00|34783.6|34633.6|34787.4|34637.4|34791.3|34641.3|34783.6|34633.6|16
1624926430000|2021-06-29 00:27:10|34787.3|34637.3|34783.6|34633.6|34789.5|34639.5|34781.9|34631.9|14
1624926440000|2021-06-29 00:27:20|34782.9|34632.9|34782.3|34632.3|34786.6|34636.6|34782.3|34632.3|9
1624926450000|2021-06-29 00:27:30|34782.7|34632.7|34779.9|34629.9|34784.8|34634.8|34779.6|34629.6|13
1624926460000|2021-06-29 00:27:40|34780.7|34630.7|34781.2|34631.2|34784|34634|34780.7|34630.7|16
1624926470000|2021-06-29 00:27:50|34780.7|34630.7|34791.9|34641.9|34791.9|34641.9|34780.7|34630.7|24
1624926480000|2021-06-29 00:28:00|34792.2|34642.2|34790.6|34640.6|34792.9|34642.9|34786.7|34636.7|32
1624926490000|2021-06-29 00:28:10|34790.2|34640.2|34789.9|34639.9|34790.6|34640.6|34787.1|34637.1|8
1624926500000|2021-06-29 00:28:20|34790.2|34640.2|34789.9|34639.9|34792.1|34642.1|34788.1|34638.1|15
1624926510000|2021-06-29 00:28:30|34790.5|34640.5|34790.3|34640.3|34792.7|34642.7|34788.1|34638.1|17
1624926520000|2021-06-29 00:28:40|34788.7|34638.7|34792.2|34642.2|34792.2|34642.2|34787.4|34637.4|28
1624926530000|2021-06-29 00:28:50|34792.6|34642.6|34789|34639|34795|34645|34789|34639|19
1624926540000|2021-06-29 00:29:00|34788.5|34638.5|34778.6|34628.6|34789.9|34639.9|34775.9|34625.9|23
1624926550000|2021-06-29 00:29:10|34777.2|34627.2|34757.1|34607.1|34777.5|34627.5|34757.1|34607.1|37
1624926560000|2021-06-29 00:29:20|34756.1|34606.1|34746|34596|34761.7|34611.7|34745.7|34595.7|22
1624926570000|2021-06-29 00:29:30|34745.8|34595.8|34736.7|34586.7|34746.2|34596.2|34736.6|34586.6|20
1624926580000|2021-06-29 00:29:40|34736.1|34586.1|34737.2|34587.2|34738.9|34588.9|34736.1|34586.1|12
1624926590000|2021-06-29 00:29:50|34736.9|34586.9|34749|34599|34751.6|34601.6|34736.9|34586.9|26
1624926600000|2021-06-29 00:30:00|34745.4|34595.4|34763.7|34613.7|34763.7|34613.7|34742.6|34592.6|36
1624926610000|2021-06-29 00:30:10|34764.9|34614.9|34780.8|34630.8|34782.5|34632.5|34764.7|34614.7|34
1624926620000|2021-06-29 00:30:20|34781.2|34631.2|34793.4|34643.4|34793.4|34643.4|34781.2|34631.2|33
1624926630000|2021-06-29 00:30:30|34793.9|34643.9|34830.2|34680.2|34833.4|34683.4|34792.5|34642.5|31
1624926640000|2021-06-29 00:30:40|34832.1|34682.1|34845.9|34695.9|34870|34720|34804.4|34654.4|30
1624926650000|2021-06-29 00:30:50|34847.8|34697.8|34835.9|34685.9|34851|34701|34804.4|34654.4|29
1624926660000|2021-06-29 00:31:00|34838.7|34688.7|34829.7|34679.7|34855.7|34705.7|34823.2|34673.2|26
1624926670000|2021-06-29 00:31:10|34829.5|34679.5|34863.6|34713.6|34865.7|34715.7|34829.5|34679.5|30
1624926680000|2021-06-29 00:31:20|34863.1|34713.1|34865.3|34715.3|34867.4|34717.4|34854|34704|32
1624926690000|2021-06-29 00:31:30|34864.8|34714.8|34858.9|34708.9|34868.1|34718.1|34858.9|34708.9|32
1624926700000|2021-06-29 00:31:40|34857.8|34707.8|34836.2|34686.2|34860.3|34710.3|34835|34685|30
1624926710000|2021-06-29 00:31:50|34834.1|34684.1|34832.5|34682.5|34836.2|34686.2|34830.1|34680.1|31
1624926720000|2021-06-29 00:32:00|34832.6|34682.6|34836|34686|34845.3|34695.3|34831.5|34681.5|38
1624926730000|2021-06-29 00:32:10|34834.9|34684.9|34833.2|34683.2|34835.1|34685.1|34830.5|34680.5|38
1624926740000|2021-06-29 00:32:20|34832.9|34682.9|34872.1|34722.1|34872.1|34722.1|34831.6|34681.6|38
1624926750000|2021-06-29 00:32:30|34872.3|34722.3|34864|34714|34882|34732|34863.5|34713.5|37
1624926760000|2021-06-29 00:32:40|34864.2|34714.2|34847.9|34697.9|34872.6|34722.6|34847.3|34697.3|36
1624926770000|2021-06-29 00:32:50|34852|34702|34867.7|34717.7|34874.5|34724.5|34851.2|34701.2|34
1624926780000|2021-06-29 00:33:00|34867.4|34717.4|34882.7|34732.7|34885.5|34735.5|34866.1|34716.1|36
1624926790000|2021-06-29 00:33:10|34879.8|34729.8|34869.2|34719.2|34884.3|34734.3|34869.2|34719.2|38
1624926800000|2021-06-29 00:33:20|34868.6|34718.6|34861.7|34711.7|34873.5|34723.5|34858.4|34708.4|31
1624926810000|2021-06-29 00:33:30|34862.6|34712.6|34864.9|34714.9|34869.8|34719.8|34858.9|34708.9|30
1624926820000|2021-06-29 00:33:40|34866.2|34716.2|34873.5|34723.5|34874.2|34724.2|34864.6|34714.6|28
1624926830000|2021-06-29 00:33:50|34873.3|34723.3|34868.6|34718.6|34875.5|34725.5|34868.6|34718.6|29
1624926840000|2021-06-29 00:34:00|34868.4|34718.4|34874.4|34724.4|34874.4|34724.4|34866.3|34716.3|11
1624926850000|2021-06-29 00:34:10|34872.9|34722.9|34871|34721|34873.2|34723.2|34869.5|34719.5|32
1624926860000|2021-06-29 00:34:20|34872.5|34722.5|34856.4|34706.4|34873.4|34723.4|34856.4|34706.4|26
1624926870000|2021-06-29 00:34:30|34856.2|34706.2|34858.3|34708.3|34858.3|34708.3|34853.4|34703.4|33
1624926880000|2021-06-29 00:34:40|34858.4|34708.4|34853.4|34703.4|34871.8|34721.8|34852.8|34702.8|36
1624926890000|2021-06-29 00:34:50|34853.2|34703.2|34850.6|34700.6|34854.5|34704.5|34849.9|34699.9|32
1624926900000|2021-06-29 00:35:00|34850.5|34700.5|34859|34709|34861.5|34711.5|34848.6|34698.6|30
1624926910000|2021-06-29 00:35:10|34859.1|34709.1|34860.8|34710.8|34862|34712|34854|34704|29
1624926920000|2021-06-29 00:35:20|34860.5|34710.5|34892|34742|34918.5|34768.5|34860.5|34710.5|34
1624926930000|2021-06-29 00:35:30|34901.1|34751.1|34910.3|34760.3|34911.1|34761.1|34884|34734|34
1624926940000|2021-06-29 00:35:40|34906.1|34756.1|34893.7|34743.7|34909.7|34759.7|34892.6|34742.6|29
1624926950000|2021-06-29 00:35:50|34893.8|34743.8|34919|34769|34920.6|34770.6|34893.8|34743.8|25
1624926960000|2021-06-29 00:36:00|34920.4|34770.4|34915.7|34765.7|34921.8|34771.8|34914.5|34764.5|30
1624926970000|2021-06-29 00:36:10|34915.8|34765.8|34918.7|34768.7|34921.1|34771.1|34915.7|34765.7|30
1624926980000|2021-06-29 00:36:20|34921.2|34771.2|34913.8|34763.8|34921.2|34771.2|34908.9|34758.9|31
1624926990000|2021-06-29 00:36:30|34916.3|34766.3|34901|34751|34916.5|34766.5|34895.5|34745.5|30
1624927000000|2021-06-29 00:36:40|34900.9|34750.9|34925.6|34775.6|34925.6|34775.6|34898.5|34748.5|32
1624927010000|2021-06-29 00:36:50|34926.7|34776.7|34998.4|34848.4|34999.4|34849.4|34925.9|34775.9|36
1624927020000|2021-06-29 00:37:00|34996.8|34846.8|34979.6|34829.6|34997.5|34847.5|34975.4|34825.4|32
1624927030000|2021-06-29 00:37:10|34975.5|34825.5|34975.2|34825.2|34977.6|34827.6|34972.5|34822.5|23
1624927040000|2021-06-29 00:37:20|34969.4|34819.4|34983.6|34833.6|34984.9|34834.9|34968.5|34818.5|29
1624927050000|2021-06-29 00:37:30|34984.9|34834.9|35004.4|34854.4|35004.6|34854.6|34973.7|34823.7|25
1624927060000|2021-06-29 00:37:40|35003|34853|35006.9|34856.9|35024.3|34874.3|34993|34843|34
1624927070000|2021-06-29 00:37:50|35003.9|34853.9|35003.2|34853.2|35004.6|34854.6|34994.7|34844.7|37
1624927080000|2021-06-29 00:38:00|35002.5|34852.5|35015|34865|35018.7|34868.7|34995|34845|40
1624927090000|2021-06-29 00:38:10|35013.7|34863.7|35031|34881|35031|34881|34999.1|34849.1|38
1624927100000|2021-06-29 00:38:20|35027.2|34877.2|35038.8|34888.8|35044|34894|35027.2|34877.2|39
1624927110000|2021-06-29 00:38:30|35037.9|34887.9|35041.5|34891.5|35060|34910|35037.9|34887.9|37
1624927120000|2021-06-29 00:38:40|35045.9|34895.9|35045.3|34895.3|35054.8|34904.8|35039.3|34889.3|40
1624927130000|2021-06-29 00:38:50|35057|34907|35054.9|34904.9|35068|34918|35043.1|34893.1|31
1624927140000|2021-06-29 00:39:00|35055.2|34905.2|35065.2|34915.2|35072|34922|35055.2|34905.2|31
1624927150000|2021-06-29 00:39:10|35064.8|34914.8|35069.9|34919.9|35069.9|34919.9|35059.8|34909.8|37
1624927160000|2021-06-29 00:39:20|35069.5|34919.5|35065.3|34915.3|35070.5|34920.5|35060|34910|33
1624927170000|2021-06-29 00:39:30|35065.6|34915.6|35062.1|34912.1|35068.2|34918.2|35061.6|34911.6|35
1624927180000|2021-06-29 00:39:40|35063|34913|35136.7|34986.7|35136.7|34986.7|35048.6|34898.6|29
1624927190000|2021-06-29 00:39:50|35155.3|35005.3|35153.1|35003.1|35156.3|35006.3|35121.2|34971.2|38
1624927200000|2021-06-29 00:40:00|35148.1|34998.1|35168|35018|35172.6|35022.6|35145.9|34995.9|37
1624927210000|2021-06-29 00:40:10|35162.5|35012.5|35156|35006|35162.5|35012.5|35134.5|34984.5|36
1624927220000|2021-06-29 00:40:20|35158.5|35008.5|35203.2|35053.2|35217.9|35067.9|35156.4|35006.4|36
1624927230000|2021-06-29 00:40:30|35197.5|35047.5|35203.2|35053.2|35209.1|35059.1|35187.3|35037.3|37
1624927240000|2021-06-29 00:40:40|35205.3|35055.3|35199.1|35049.1|35207.4|35057.4|35195.7|35045.7|34
1624927250000|2021-06-29 00:40:50|35196.1|35046.1|35198.1|35048.1|35202.3|35052.3|35191.3|35041.3|31
1624927260000|2021-06-29 00:41:00|35199.2|35049.2|35183.2|35033.2|35201.4|35051.4|35182.5|35032.5|31
1624927270000|2021-06-29 00:41:10|35182.9|35032.9|35163.4|35013.4|35185.3|35035.3|35161.1|35011.1|37
1624927280000|2021-06-29 00:41:20|35163|35013|35148.8|34998.8|35163.5|35013.5|35147.8|34997.8|24
1624927290000|2021-06-29 00:41:30|35141.9|34991.9|35104.9|34954.9|35145.3|34995.3|35099.9|34949.9|37
1624927300000|2021-06-29 00:41:40|35105.7|34955.7|35122.3|34972.3|35132|34982|35102.2|34952.2|32
1624927310000|2021-06-29 00:41:50|35121.8|34971.8|35182.8|35032.8|35189.9|35039.9|35120.8|34970.8|36
1624927320000|2021-06-29 00:42:00|35183.9|35033.9|35165.1|35015.1|35183.9|35033.9|35155.6|35005.6|30
1624927330000|2021-06-29 00:42:10|35160.2|35010.2|35142.8|34992.8|35165.1|35015.1|35140.7|34990.7|26
1624927340000|2021-06-29 00:42:20|35137.5|34987.5|35128.5|34978.5|35138.7|34988.7|35128|34978|20
1624927350000|2021-06-29 00:42:30|35127.8|34977.8|35134.1|34984.1|35140.1|34990.1|35124.2|34974.2|32
1624927360000|2021-06-29 00:42:40|35134.2|34984.2|35128.6|34978.6|35140.2|34990.2|35128.6|34978.6|20
1624927370000|2021-06-29 00:42:50|35126.3|34976.3|35116.3|34966.3|35126.3|34976.3|35106|34956|33
1624927380000|2021-06-29 00:43:00|35119.1|34969.1|35116.8|34966.8|35119.7|34969.7|35109.6|34959.6|26
1624927390000|2021-06-29 00:43:10|35112.1|34962.1|35114.2|34964.2|35121.9|34971.9|35111.6|34961.6|36
1624927400000|2021-06-29 00:43:20|35113.9|34963.9|35118|34968|35123.6|34973.6|35113.9|34963.9|35
1624927410000|2021-06-29 00:43:30|35118.5|34968.5|35119.7|34969.7|35120.3|34970.3|35114.8|34964.8|33
1624927420000|2021-06-29 00:43:40|35116.2|34966.2|35118.3|34968.3|35120.5|34970.5|35115|34965|22
1624927430000|2021-06-29 00:43:50|35112.5|34962.5|35102.4|34952.4|35117|34967|35090.3|34940.3|32
1624927440000|2021-06-29 00:44:00|35100.2|34950.2|35100.6|34950.6|35107.2|34957.2|35099.6|34949.6|38
1624927450000|2021-06-29 00:44:10|35100.3|34950.3|35100.5|34950.5|35103.6|34953.6|35099|34949|29
1624927460000|2021-06-29 00:44:20|35100.8|34950.8|35092.1|34942.1|35103.6|34953.6|35090|34940|27
1624927470000|2021-06-29 00:44:30|35093.3|34943.3|35082.9|34932.9|35093.3|34943.3|35075.4|34925.4|32
1624927480000|2021-06-29 00:44:40|35081.4|34931.4|35069.1|34919.1|35084.1|34934.1|35066.6|34916.6|29
1624927490000|2021-06-29 00:44:50|35065.9|34915.9|35066.7|34916.7|35071.3|34921.3|35063.3|34913.3|27
1624927500000|2021-06-29 00:45:00|35070.1|34920.1|35080.1|34930.1|35080.3|34930.3|35065|34915|24
1624927510000|2021-06-29 00:45:10|35085.2|34935.2|35106|34956|35112.8|34962.8|35085.2|34935.2|33
1624927520000|2021-06-29 00:45:20|35105.5|34955.5|35119|34969|35127.1|34977.1|35104.7|34954.7|33
1624927530000|2021-06-29 00:45:30|35118.9|34968.9|35117.8|34967.8|35123.1|34973.1|35113.1|34963.1|38
1624927540000|2021-06-29 00:45:40|35118.3|34968.3|35130|34980|35132.9|34982.9|35118.3|34968.3|27
1624927550000|2021-06-29 00:45:50|35129.3|34979.3|35098|34948|35130|34980|35095.7|34945.7|28
1624927560000|2021-06-29 00:46:00|35096.8|34946.8|35092.4|34942.4|35098.6|34948.6|35089.3|34939.3|28
1624927570000|2021-06-29 00:46:10|35093.9|34943.9|35083.7|34933.7|35093.9|34943.9|35070.3|34920.3|35
1624927580000|2021-06-29 00:46:20|35083.2|34933.2|35083.4|34933.4|35090.4|34940.4|35079.7|34929.7|34
1624927590000|2021-06-29 00:46:30|35075.9|34925.9|35060.4|34910.4|35075.9|34925.9|35060.4|34910.4|24
1624927600000|2021-06-29 00:46:40|35048.7|34898.7|35025.7|34875.7|35052.9|34902.9|35025.7|34875.7|36
1624927610000|2021-06-29 00:46:50|35027.7|34877.7|35019.5|34869.5|35028.3|34878.3|35019|34869|27
1624927620000|2021-06-29 00:47:00|35022.9|34872.9|34992.8|34842.8|35022.9|34872.9|34987.8|34837.8|33
1624927630000|2021-06-29 00:47:10|34992.9|34842.9|34985.8|34835.8|34992.9|34842.9|34984.4|34834.4|30
1624927640000|2021-06-29 00:47:20|34986.1|34836.1|34983.6|34833.6|34992.4|34842.4|34977.7|34827.7|39
1624927650000|2021-06-29 00:47:30|34984.8|34834.8|34983.5|34833.5|34990.1|34840.1|34981.2|34831.2|32
1624927660000|2021-06-29 00:47:40|34987.3|34837.3|34986.2|34836.2|34992|34842|34979.6|34829.6|27
1624927670000|2021-06-29 00:47:50|34987.4|34837.4|35001.8|34851.8|35001.8|34851.8|34977.6|34827.6|24
1624927680000|2021-06-29 00:48:00|34998.1|34848.1|34994.8|34844.8|34998.1|34848.1|34988|34838|32
1624927690000|2021-06-29 00:48:10|34996.7|34846.7|35000.2|34850.2|35001.2|34851.2|34995|34845|18
1624927700000|2021-06-29 00:48:20|35000.6|34850.6|35037.1|34887.1|35037.1|34887.1|35000.6|34850.6|29
1624927710000|2021-06-29 00:48:30|35039.9|34889.9|35028.1|34878.1|35045.5|34895.5|35026.6|34876.6|31
1624927720000|2021-06-29 00:48:40|35026.7|34876.7|35024.8|34874.8|35033.6|34883.6|35024.8|34874.8|24
1624927730000|2021-06-29 00:48:50|35024.5|34874.5|35031|34881|35032.5|34882.5|35022.3|34872.3|28
1624927740000|2021-06-29 00:49:00|35030.4|34880.4|34997.1|34847.1|35032.3|34882.3|34997|34847|31
1624927750000|2021-06-29 00:49:10|34996|34846|34996.3|34846.3|35006|34856|34988|34838|21
1624927760000|2021-06-29 00:49:20|34995.5|34845.5|34982.1|34832.1|34995.5|34845.5|34980.3|34830.3|17
1624927770000|2021-06-29 00:49:30|34982.4|34832.4|34981.4|34831.4|34989.5|34839.5|34974|34824|30
1624927780000|2021-06-29 00:49:40|34982.1|34832.1|34984.2|34834.2|34987|34837|34980.9|34830.9|20
1624927790000|2021-06-29 00:49:50|34982.1|34832.1|34963.6|34813.6|34986.5|34836.5|34951|34801|25
1624927800000|2021-06-29 00:50:00|34968.3|34818.3|34968.3|34818.3|34970.9|34820.9|34950.7|34800.7|35
1624927810000|2021-06-29 00:50:10|34973.3|34823.3|34974.2|34824.2|34987.1|34837.1|34973.1|34823.1|30
1624927820000|2021-06-29 00:50:20|34973.4|34823.4|34976.7|34826.7|34980.2|34830.2|34971.9|34821.9|32
1624927830000|2021-06-29 00:50:30|34972.5|34822.5|34957.1|34807.1|34972.5|34822.5|34951.7|34801.7|24
1624927840000|2021-06-29 00:50:40|34957.3|34807.3|34953.7|34803.7|34967.8|34817.8|34952.1|34802.1|32
1624927850000|2021-06-29 00:50:50|34952.6|34802.6|34960.1|34810.1|34968.8|34818.8|34948.8|34798.8|14
1624927860000|2021-06-29 00:51:00|34963.3|34813.3|34963|34813|34968.8|34818.8|34942.6|34792.6|36
1624927870000|2021-06-29 00:51:10|34964.9|34814.9|34973.6|34823.6|34983.1|34833.1|34964.4|34814.4|36
1624927880000|2021-06-29 00:51:20|34980.4|34830.4|34975.1|34825.1|34995.9|34845.9|34970|34820|34
1624927890000|2021-06-29 00:51:30|34974.9|34824.9|34976.3|34826.3|34984.4|34834.4|34973.4|34823.4|30
1624927900000|2021-06-29 00:51:40|34976.6|34826.6|34972.8|34822.8|34976.6|34826.6|34972.6|34822.6|11
1624927910000|2021-06-29 00:51:50|34972.6|34822.6|34965.3|34815.3|34972.6|34822.6|34958.4|34808.4|29
1624927920000|2021-06-29 00:52:00|34965.7|34815.7|34966|34816|34972.7|34822.7|34961.2|34811.2|34
1624927930000|2021-06-29 00:52:10|34963|34813|34967.9|34817.9|34971.3|34821.3|34957.8|34807.8|29
1624927940000|2021-06-29 00:52:20|34971.8|34821.8|34978.9|34828.9|34978.9|34828.9|34968.8|34818.8|18
1624927950000|2021-06-29 00:52:30|34969.9|34819.9|34979.7|34829.7|34981.4|34831.4|34969.9|34819.9|12
1624927960000|2021-06-29 00:52:40|34977.9|34827.9|34978.1|34828.1|34981.4|34831.4|34975|34825|22
1624927970000|2021-06-29 00:52:50|34978|34828|34979|34829|34983.8|34833.8|34969|34819|23
1624927980000|2021-06-29 00:53:00|34979.2|34829.2|34982.3|34832.3|34984.4|34834.4|34977.3|34827.3|8
1624927990000|2021-06-29 00:53:10|34979.1|34829.1|34997.9|34847.9|34998.5|34848.5|34978.7|34828.7|24
1624928000000|2021-06-29 00:53:20|34997.1|34847.1|35000.1|34850.1|35011.6|34861.6|34994.4|34844.4|37
1624928010000|2021-06-29 00:53:30|35001.5|34851.5|34998.5|34848.5|35004.9|34854.9|34998.5|34848.5|36
1624928020000|2021-06-29 00:53:40|34997.9|34847.9|34995.5|34845.5|35002.7|34852.7|34993.7|34843.7|22
1624928030000|2021-06-29 00:53:50|34995.2|34845.2|34986.4|34836.4|34997.9|34847.9|34985.7|34835.7|24
1624928040000|2021-06-29 00:54:00|34985.3|34835.3|34986|34836|34989.5|34839.5|34984.6|34834.6|18
1624928050000|2021-06-29 00:54:10|34986.3|34836.3|34986|34836|34987.7|34837.7|34986|34836|15
1624928060000|2021-06-29 00:54:20|34986.4|34836.4|34984.8|34834.8|34988.8|34838.8|34984.8|34834.8|16
1624928070000|2021-06-29 00:54:30|34984.5|34834.5|34978.2|34828.2|34987.6|34837.6|34975.3|34825.3|28
1624928080000|2021-06-29 00:54:40|34981|34831|34983.7|34833.7|34987.9|34837.9|34975.2|34825.2|30
1624928090000|2021-06-29 00:54:50|34982.4|34832.4|34970.8|34820.8|34987|34837|34970.3|34820.3|34
1624928100000|2021-06-29 00:55:00|34970.7|34820.7|34973.7|34823.7|34977|34827|34970|34820|26
1624928110000|2021-06-29 00:55:10|34972.4|34822.4|34985.2|34835.2|34986.3|34836.3|34970.3|34820.3|33
1624928120000|2021-06-29 00:55:20|34985.3|34835.3|34996.4|34846.4|34996.4|34846.4|34985.2|34835.2|29
1624928130000|2021-06-29 00:55:30|34997.6|34847.6|35022.4|34872.4|35022.4|34872.4|34997.6|34847.6|24
1624928140000|2021-06-29 00:55:40|35022.6|34872.6|35022.8|34872.8|35034.8|34884.8|35022.6|34872.6|24
1624928150000|2021-06-29 00:55:50|35028.1|34878.1|35040.5|34890.5|35042.4|34892.4|35026.8|34876.8|30
1624928160000|2021-06-29 00:56:00|35037|34887|35027.3|34877.3|35038.3|34888.3|35027.3|34877.3|28
1624928170000|2021-06-29 00:56:10|35020.7|34870.7|34998.7|34848.7|35020.7|34870.7|34998.7|34848.7|29
1624928180000|2021-06-29 00:56:20|34998.8|34848.8|34995.6|34845.6|34999.1|34849.1|34990.8|34840.8|27
1624928190000|2021-06-29 00:56:30|34996|34846|34995.9|34845.9|34996|34846|34994.1|34844.1|18
1624928200000|2021-06-29 00:56:40|34995.7|34845.7|35008.4|34858.4|35009.7|34859.7|34995.7|34845.7|29
1624928210000|2021-06-29 00:56:50|35008.8|34858.8|34996.6|34846.6|35009.1|34859.1|34996.6|34846.6|23
1624928220000|2021-06-29 00:57:00|34998.4|34848.4|35003.3|34853.3|35005|34855|34996|34846|33
1624928230000|2021-06-29 00:57:10|35003.4|34853.4|35012.1|34862.1|35018.4|34868.4|35003.4|34853.4|30
1624928240000|2021-06-29 00:57:20|35017|34867|35020|34870|35024.2|34874.2|35017|34867|35
1624928250000|2021-06-29 00:57:30|35020.7|34870.7|35021.5|34871.5|35022|34872|35020|34870|26
1624928260000|2021-06-29 00:57:40|35021.9|34871.9|35023.9|34873.9|35024.1|34874.1|35021.8|34871.8|16
1624928270000|2021-06-29 00:57:50|35024|34874|35021.1|34871.1|35025.8|34875.8|35020.9|34870.9|18
1624928280000|2021-06-29 00:58:00|35022.7|34872.7|35022.5|34872.5|35022.9|34872.9|35021.4|34871.4|14
1624928290000|2021-06-29 00:58:10|35022.8|34872.8|35023.5|34873.5|35024.3|34874.3|35022.3|34872.3|10
1624928300000|2021-06-29 00:58:20|35023.4|34873.4|35004.8|34854.8|35023.8|34873.8|35004|34854|20
1624928310000|2021-06-29 00:58:30|35004.9|34854.9|34999.7|34849.7|35010.6|34860.6|34996.7|34846.7|36
1624928320000|2021-06-29 00:58:40|34999.9|34849.9|34999.3|34849.3|35011.2|34861.2|34995|34845|30
1624928330000|2021-06-29 00:58:50|34996.9|34846.9|34988.1|34838.1|34999.7|34849.7|34985.7|34835.7|32
1624928340000|2021-06-29 00:59:00|34988.4|34838.4|34995.7|34845.7|35002.5|34852.5|34986.6|34836.6|29
1624928350000|2021-06-29 00:59:10|35002.1|34852.1|34997.7|34847.7|35005|34855|34991|34841|28
1624928360000|2021-06-29 00:59:20|34997.4|34847.4|34996.9|34846.9|34998.5|34848.5|34995|34845|29
1624928370000|2021-06-29 00:59:30|34996.6|34846.6|34991.4|34841.4|34997.8|34847.8|34990.8|34840.8|20
1624928380000|2021-06-29 00:59:40|34990.8|34840.8|34981.7|34831.7|34992.9|34842.9|34980.8|34830.8|21
1624928390000|2021-06-29 00:59:50|34981.4|34831.4|34977.1|34827.1|34984.3|34834.3|34977.1|34827.1|28
1624928400000|2021-06-29 01:00:00|34978.9|34828.9|34982.9|34832.9|34988.3|34838.3|34978.4|34828.4|31
1624928410000|2021-06-29 01:00:10|34982.3|34832.3|34986.2|34836.2|34989|34839|34982.3|34832.3|33
1624928420000|2021-06-29 01:00:20|34986.3|34836.3|34963.2|34813.2|34986.3|34836.3|34962.8|34812.8|26
1624928430000|2021-06-29 01:00:30|34962.8|34812.8|34957.5|34807.5|34969.2|34819.2|34938.2|34788.2|27
1624928440000|2021-06-29 01:00:40|34957.7|34807.7|34959.5|34809.5|34960.2|34810.2|34950.4|34800.4|27
1624928450000|2021-06-29 01:00:50|34954.1|34804.1|34951.8|34801.8|34958.8|34808.8|34950.5|34800.5|31
1624928460000|2021-06-29 01:01:00|34954.5|34804.5|34934.2|34784.2|34966.8|34816.8|34930.5|34780.5|32
1624928470000|2021-06-29 01:01:10|34934.6|34784.6|34908.3|34758.3|34934.6|34784.6|34900.4|34750.4|30
1624928480000|2021-06-29 01:01:20|34906.2|34756.2|34857|34707|34906.2|34756.2|34856.4|34706.4|38
1624928490000|2021-06-29 01:01:30|34856.5|34706.5|34810.1|34660.1|34858.6|34708.6|34784.8|34634.8|39
1624928500000|2021-06-29 01:01:40|34807.4|34657.4|34833.7|34683.7|34833.7|34683.7|34806.2|34656.2|37
1624928510000|2021-06-29 01:01:50|34836.5|34686.5|34835|34685|34840.5|34690.5|34833|34683|33
1624928520000|2021-06-29 01:02:00|34835.3|34685.3|34837.2|34687.2|34839.7|34689.7|34833.1|34683.1|31
1624928530000|2021-06-29 01:02:10|34837.6|34687.6|34859.2|34709.2|34867.3|34717.3|34837.6|34687.6|33
1624928540000|2021-06-29 01:02:20|34867.1|34717.1|34906|34756|34916.3|34766.3|34866.9|34716.9|31
1624928550000|2021-06-29 01:02:30|34903.8|34753.8|34902.4|34752.4|34912.1|34762.1|34897|34747|31
1624928560000|2021-06-29 01:02:40|34901.8|34751.8|34902.4|34752.4|34904.9|34754.9|34896.9|34746.9|17
1624928570000|2021-06-29 01:02:50|34901.5|34751.5|34884.4|34734.4|34901.5|34751.5|34881.7|34731.7|20
1624928580000|2021-06-29 01:03:00|34882.1|34732.1|34892.7|34742.7|34892.7|34742.7|34867.9|34717.9|32
1624928590000|2021-06-29 01:03:10|34894.2|34744.2|34914.1|34764.1|34916.4|34766.4|34894.2|34744.2|30
1624928600000|2021-06-29 01:03:20|34913|34763|34921.7|34771.7|34922.3|34772.3|34912.8|34762.8|26
1624928610000|2021-06-29 01:03:30|34921.9|34771.9|34937.1|34787.1|34938|34788|34920|34770|22
1624928620000|2021-06-29 01:03:40|34937.2|34787.2|34926.2|34776.2|34937.2|34787.2|34922.5|34772.5|22
1624928630000|2021-06-29 01:03:50|34926|34776|34917.8|34767.8|34929.4|34779.4|34917.8|34767.8|24
1624928640000|2021-06-29 01:04:00|34918.5|34768.5|34929.1|34779.1|34929.1|34779.1|34917.4|34767.4|23
1624928650000|2021-06-29 01:04:10|34925.2|34775.2|34933.7|34783.7|34933.7|34783.7|34912|34762|30
1624928660000|2021-06-29 01:04:20|34934|34784|34936.7|34786.7|34939.3|34789.3|34933.2|34783.2|25
1624928670000|2021-06-29 01:04:30|34936|34786|34937.7|34787.7|34939.2|34789.2|34936|34786|9
1624928680000|2021-06-29 01:04:40|34938.1|34788.1|34947.8|34797.8|34949.6|34799.6|34936.5|34786.5|28
1624928690000|2021-06-29 01:04:50|34947.9|34797.9|34947.7|34797.7|34953.1|34803.1|34942.6|34792.6|26
1624928700000|2021-06-29 01:05:00|34949.6|34799.6|34981.8|34831.8|34983.3|34833.3|34949.6|34799.6|35
1624928710000|2021-06-29 01:05:10|34983.2|34833.2|34987.8|34837.8|34992.6|34842.6|34977.3|34827.3|32
1624928720000|2021-06-29 01:05:20|34988.7|34838.7|34984.5|34834.5|34992.9|34842.9|34983.4|34833.4|33
1624928730000|2021-06-29 01:05:30|34984.1|34834.1|34982.7|34832.7|34989.1|34839.1|34978.9|34828.9|19
1624928740000|2021-06-29 01:05:40|34985.3|34835.3|34986.6|34836.6|34986.6|34836.6|34983.4|34833.4|11
1624928750000|2021-06-29 01:05:50|34986.4|34836.4|34989.2|34839.2|34989.6|34839.6|34981.2|34831.2|26
1624928760000|2021-06-29 01:06:00|34989.4|34839.4|34984.8|34834.8|34989.6|34839.6|34982.1|34832.1|23
1624928770000|2021-06-29 01:06:10|34985.7|34835.7|34977.1|34827.1|34986.3|34836.3|34974.3|34824.3|20
1624928780000|2021-06-29 01:06:20|34975.7|34825.7|34960|34810|34978.9|34828.9|34958.4|34808.4|29
1624928790000|2021-06-29 01:06:30|34960.8|34810.8|34974.3|34824.3|34975.5|34825.5|34960.8|34810.8|36
1624928800000|2021-06-29 01:06:40|34973.7|34823.7|34972.1|34822.1|34975.8|34825.8|34971.1|34821.1|31
1624928810000|2021-06-29 01:06:50|34969.1|34819.1|34977.9|34827.9|34978.6|34828.6|34969|34819|27
1624928820000|2021-06-29 01:07:00|34978.3|34828.3|34974.4|34824.4|34978.3|34828.3|34973.1|34823.1|25
1624928830000|2021-06-29 01:07:10|34973.2|34823.2|34974.5|34824.5|34974.5|34824.5|34971.2|34821.2|25
1624928840000|2021-06-29 01:07:20|34974.4|34824.4|34974.4|34824.4|34977.7|34827.7|34972.4|34822.4|20
1624928850000|2021-06-29 01:07:30|34973.8|34823.8|34969.4|34819.4|34974.5|34824.5|34967.6|34817.6|15
1624928860000|2021-06-29 01:07:40|34968.9|34818.9|34969.2|34819.2|34973|34823|34967.5|34817.5|23
1624928870000|2021-06-29 01:07:50|34968.9|34818.9|34968.7|34818.7|34970.9|34820.9|34966.7|34816.7|22
1624928880000|2021-06-29 01:08:00|34969|34819|34970.3|34820.3|34970.7|34820.7|34960.5|34810.5|26
1624928890000|2021-06-29 01:08:10|34974|34824|34974.3|34824.3|34974.6|34824.6|34963.5|34813.5|24
1624928900000|2021-06-29 01:08:20|34974.4|34824.4|34972.1|34822.1|34975|34825|34972|34822|17
1624928910000|2021-06-29 01:08:30|34972.9|34822.9|34972.7|34822.7|34975.5|34825.5|34971.4|34821.4|20
1624928920000|2021-06-29 01:08:40|34973.1|34823.1|34971|34821|34973.1|34823.1|34967.8|34817.8|13
1624928930000|2021-06-29 01:08:50|34970.9|34820.9|34967.5|34817.5|34970.9|34820.9|34967.5|34817.5|17
1624928940000|2021-06-29 01:09:00|34966.9|34816.9|34969.9|34819.9|34974.1|34824.1|34966.4|34816.4|28
1624928950000|2021-06-29 01:09:10|34968.8|34818.8|34973.4|34823.4|34974.2|34824.2|34967.6|34817.6|16
1624928960000|2021-06-29 01:09:20|34974.7|34824.7|34987.7|34837.7|34989.3|34839.3|34974.7|34824.7|21
1624928970000|2021-06-29 01:09:30|34987.8|34837.8|35008.7|34858.7|35008.7|34858.7|34985.8|34835.8|28
1624928980000|2021-06-29 01:09:40|35006|34856|35021.3|34871.3|35024.6|34874.6|35006|34856|29
1624928990000|2021-06-29 01:09:50|35021.2|34871.2|35018.3|34868.3|35024.7|34874.7|35012.2|34862.2|32
1624929000000|2021-06-29 01:10:00|35021.9|34871.9|35044.9|34894.9|35046.7|34896.7|35019.3|34869.3|31
1624929010000|2021-06-29 01:10:10|35046.5|34896.5|35065.6|34915.6|35066|34916|35046.5|34896.5|36
1624929020000|2021-06-29 01:10:20|35066.3|34916.3|35053.9|34903.9|35070.4|34920.4|35053.9|34903.9|26
1624929030000|2021-06-29 01:10:30|35053.4|34903.4|35054.6|34904.6|35058.4|34908.4|35052.7|34902.7|27
1624929040000|2021-06-29 01:10:40|35054.3|34904.3|35057.5|34907.5|35058.7|34908.7|35054.3|34904.3|28
1624929050000|2021-06-29 01:10:50|35058.9|34908.9|35056.9|34906.9|35060.6|34910.6|35056.4|34906.4|33
1624929060000|2021-06-29 01:11:00|35056.2|34906.2|35033.8|34883.8|35056.2|34906.2|35031.3|34881.3|34
1624929070000|2021-06-29 01:11:10|35035.4|34885.4|35031.5|34881.5|35045|34895|35025.8|34875.8|32
1624929080000|2021-06-29 01:11:20|35027|34877|35023.8|34873.8|35031.7|34881.7|35023.8|34873.8|29
1624929090000|2021-06-29 01:11:30|35022.8|34872.8|35039.2|34889.2|35039.4|34889.4|35019.1|34869.1|19
1624929100000|2021-06-29 01:11:40|35039.6|34889.6|35034.6|34884.6|35039.7|34889.7|35033.9|34883.9|27
1624929110000|2021-06-29 01:11:50|35035.7|34885.7|35039.4|34889.4|35043.5|34893.5|35035.7|34885.7|30
1624929120000|2021-06-29 01:12:00|35040.6|34890.6|35039.3|34889.3|35041.4|34891.4|35036|34886|23
1624929130000|2021-06-29 01:12:10|35038.7|34888.7|35033.6|34883.6|35038.7|34888.7|35033.1|34883.1|19
1624929140000|2021-06-29 01:12:20|35034|34884|35032|34882|35035.5|34885.5|35032|34882|17
1624929150000|2021-06-29 01:12:30|35035.7|34885.7|35016.6|34866.6|35035.7|34885.7|35016.6|34866.6|33
1624929160000|2021-06-29 01:12:40|35016.4|34866.4|34983.9|34833.9|35020.4|34870.4|34983.9|34833.9|31
1624929170000|2021-06-29 01:12:50|34983|34833|34991.9|34841.9|34997.3|34847.3|34982|34832|23
1624929180000|2021-06-29 01:13:00|34992|34842|34978.5|34828.5|34997.1|34847.1|34978.5|34828.5|29
1624929190000|2021-06-29 01:13:10|34979.1|34829.1|34975|34825|34979.1|34829.1|34970.8|34820.8|22
1624929200000|2021-06-29 01:13:20|34974.4|34824.4|34954.7|34804.7|34974.4|34824.4|34954.7|34804.7|27
1624929210000|2021-06-29 01:13:30|34955.1|34805.1|34947.7|34797.7|34957.9|34807.9|34947.7|34797.7|26
1624929220000|2021-06-29 01:13:40|34947.8|34797.8|34946.2|34796.2|34950|34800|34943.2|34793.2|37
1624929230000|2021-06-29 01:13:50|34953.2|34803.2|34952.6|34802.6|34954.5|34804.5|34943.9|34793.9|30
1624929240000|2021-06-29 01:14:00|34949.2|34799.2|34965.8|34815.8|34965.8|34815.8|34939.2|34789.2|34
1624929250000|2021-06-29 01:14:10|34966.5|34816.5|34960.1|34810.1|34966.5|34816.5|34956.5|34806.5|34
1624929260000|2021-06-29 01:14:20|34959.7|34809.7|34956.3|34806.3|34965.2|34815.2|34950.8|34800.8|39
1624929270000|2021-06-29 01:14:30|34957.4|34807.4|34944.5|34794.5|34961.4|34811.4|34938.5|34788.5|36
1624929280000|2021-06-29 01:14:40|34944.7|34794.7|34955.2|34805.2|34957.2|34807.2|34944.7|34794.7|33
1624929290000|2021-06-29 01:14:50|34954.5|34804.5|34947.6|34797.6|34957.2|34807.2|34945.9|34795.9|35
1624929300000|2021-06-29 01:15:00|34947.8|34797.8|34925.7|34775.7|34947.8|34797.8|34925.7|34775.7|31
1624929310000|2021-06-29 01:15:10|34923.6|34773.6|34914.7|34764.7|34925.6|34775.6|34910.6|34760.6|36
1624929320000|2021-06-29 01:15:20|34914.4|34764.4|34902.8|34752.8|34914.4|34764.4|34896.7|34746.7|34
1624929330000|2021-06-29 01:15:30|34903.5|34753.5|34883.2|34733.2|34903.5|34753.5|34878.8|34728.8|38
1624929340000|2021-06-29 01:15:40|34883.1|34733.1|34887.7|34737.7|34888.9|34738.9|34876.9|34726.9|22
1624929350000|2021-06-29 01:15:50|34884.8|34734.8|34888.9|34738.9|34894|34744|34882.8|34732.8|39
1624929360000|2021-06-29 01:16:00|34886.9|34736.9|34882.5|34732.5|34889.7|34739.7|34879.1|34729.1|31
1624929370000|2021-06-29 01:16:10|34882.2|34732.2|34863.1|34713.1|34889.4|34739.4|34863.1|34713.1|36
1624929380000|2021-06-29 01:16:20|34865.2|34715.2|34876.8|34726.8|34884|34734|34865.2|34715.2|36
1624929390000|2021-06-29 01:16:30|34877.1|34727.1|34876.5|34726.5|34882|34732|34870.2|34720.2|35
1624929400000|2021-06-29 01:16:40|34874.6|34724.6|34869.9|34719.9|34876|34726|34867.8|34717.8|34
1624929410000|2021-06-29 01:16:50|34871|34721|34868.6|34718.6|34874.4|34724.4|34868|34718|34
1624929420000|2021-06-29 01:17:00|34868|34718|34858.1|34708.1|34868.3|34718.3|34852.5|34702.5|29
1624929430000|2021-06-29 01:17:10|34856.7|34706.7|34857.9|34707.9|34858.2|34708.2|34844.8|34694.8|32
1624929440000|2021-06-29 01:17:20|34858.2|34708.2|34838.2|34688.2|34858.2|34708.2|34838.2|34688.2|28
1624929450000|2021-06-29 01:17:30|34838.6|34688.6|34839.7|34689.7|34840.3|34690.3|34837.7|34687.7|24
1624929460000|2021-06-29 01:17:40|34839.5|34689.5|34816.6|34666.6|34840.7|34690.7|34816.2|34666.2|28
1624929470000|2021-06-29 01:17:50|34817.9|34667.9|34807.5|34657.5|34820.2|34670.2|34804.8|34654.8|35
1624929480000|2021-06-29 01:18:00|34802.2|34652.2|34816.1|34666.1|34816.5|34666.5|34800.3|34650.3|34
1624929490000|2021-06-29 01:18:10|34815.9|34665.9|34834.5|34684.5|34836.4|34686.4|34815.9|34665.9|30
1624929500000|2021-06-29 01:18:20|34834.7|34684.7|34840.6|34690.6|34844.1|34694.1|34834.1|34684.1|27
1624929510000|2021-06-29 01:18:30|34840|34690|34826.2|34676.2|34843.9|34693.9|34823.8|34673.8|32
1624929520000|2021-06-29 01:18:40|34825.8|34675.8|34827|34677|34834|34684|34820.4|34670.4|34
1624929530000|2021-06-29 01:18:50|34827.9|34677.9|34819.9|34669.9|34834.4|34684.4|34819.4|34669.4|29
1624929540000|2021-06-29 01:19:00|34818.8|34668.8|34779.8|34629.8|34820.1|34670.1|34767.2|34617.2|36
1624929550000|2021-06-29 01:19:10|34779.3|34629.3|34715.5|34565.5|34779.3|34629.3|34694.5|34544.5|36
1624929560000|2021-06-29 01:19:20|34721.4|34571.4|34740|34590|34740|34590|34713.2|34563.2|37
1624929570000|2021-06-29 01:19:30|34744.3|34594.3|34758|34608|34771.7|34621.7|34738.2|34588.2|37
1624929580000|2021-06-29 01:19:40|34757.8|34607.8|34734.6|34584.6|34758.4|34608.4|34733.2|34583.2|37
1624929590000|2021-06-29 01:19:50|34734.3|34584.3|34757.9|34607.9|34759.6|34609.6|34731.3|34581.3|35
1624929600000|2021-06-29 01:20:00|34759.4|34609.4|34785.2|34635.2|34788.5|34638.5|34759.4|34609.4|32
1624929610000|2021-06-29 01:20:10|34790.3|34640.3|34793.2|34643.2|34794.3|34644.3|34787.7|34637.7|33
1624929620000|2021-06-29 01:20:20|34792.5|34642.5|34744|34594|34792.5|34642.5|34744|34594|37
1624929630000|2021-06-29 01:20:30|34741|34591|34745.4|34595.4|34747|34597|34734.7|34584.7|28
1624929640000|2021-06-29 01:20:40|34745.6|34595.6|34738.9|34588.9|34754.9|34604.9|34738.9|34588.9|33
1624929650000|2021-06-29 01:20:50|34738.6|34588.6|34725.8|34575.8|34738.7|34588.7|34725.5|34575.5|30
1624929660000|2021-06-29 01:21:00|34726.3|34576.3|34755.2|34605.2|34756.1|34606.1|34725.2|34575.2|33
1624929670000|2021-06-29 01:21:10|34754.8|34604.8|34785|34635|34785.7|34635.7|34750.8|34600.8|32
1624929680000|2021-06-29 01:21:20|34788.1|34638.1|34788.6|34638.6|34798.3|34648.3|34784.9|34634.9|30
1624929690000|2021-06-29 01:21:30|34788.7|34638.7|34778.6|34628.6|34791.5|34641.5|34775|34625|37
1624929700000|2021-06-29 01:21:40|34784.1|34634.1|34769|34619|34784.9|34634.9|34757.8|34607.8|39
1624929710000|2021-06-29 01:21:50|34769.8|34619.8|34741.7|34591.7|34775.1|34625.1|34741.7|34591.7|39
1624929720000|2021-06-29 01:22:00|34738.5|34588.5|34736|34586|34741.5|34591.5|34720.8|34570.8|38
1624929730000|2021-06-29 01:22:10|34735.6|34585.6|34748.6|34598.6|34756.1|34606.1|34731.8|34581.8|29
1624929740000|2021-06-29 01:22:20|34750.4|34600.4|34773.6|34623.6|34775.1|34625.1|34750.4|34600.4|22
1624929750000|2021-06-29 01:22:30|34774.3|34624.3|34777.9|34627.9|34781.9|34631.9|34770.6|34620.6|28
1624929760000|2021-06-29 01:22:40|34778.2|34628.2|34766.9|34616.9|34778.2|34628.2|34764.6|34614.6|35
1624929770000|2021-06-29 01:22:50|34766.6|34616.6|34766|34616|34771.1|34621.1|34761.1|34611.1|25
1624929780000|2021-06-29 01:23:00|34766.1|34616.1|34774.4|34624.4|34774.4|34624.4|34765.7|34615.7|23
1624929790000|2021-06-29 01:23:10|34774.5|34624.5|34775.3|34625.3|34776.4|34626.4|34772.5|34622.5|21
1624929800000|2021-06-29 01:23:20|34775.1|34625.1|34773|34623|34775.7|34625.7|34772.9|34622.9|20
1624929810000|2021-06-29 01:23:30|34772.8|34622.8|34755.3|34605.3|34773.5|34623.5|34749|34599|18
1624929820000|2021-06-29 01:23:40|34755.5|34605.5|34753.9|34603.9|34759.9|34609.9|34749.7|34599.7|30
1624929830000|2021-06-29 01:23:50|34751|34601|34740.5|34590.5|34756.1|34606.1|34735|34585|33
1624929840000|2021-06-29 01:24:00|34740.6|34590.6|34727.9|34577.9|34744.5|34594.5|34727.9|34577.9|32
1624929850000|2021-06-29 01:24:10|34728|34578|34692.4|34542.4|34735.3|34585.3|34689.8|34539.8|26
1624929860000|2021-06-29 01:24:20|34695.3|34545.3|34676.2|34526.2|34695.3|34545.3|34673.8|34523.8|30
1624929870000|2021-06-29 01:24:30|34676.5|34526.5|34707.2|34557.2|34708.7|34558.7|34676.5|34526.5|36
1624929880000|2021-06-29 01:24:40|34707.3|34557.3|34711.7|34561.7|34720.2|34570.2|34707.3|34557.3|37
1624929890000|2021-06-29 01:24:50|34712.2|34562.2|34709.3|34559.3|34713.6|34563.6|34709.1|34559.1|24
1624929900000|2021-06-29 01:25:00|34710.4|34560.4|34708.3|34558.3|34710.4|34560.4|34700.7|34550.7|25
1624929910000|2021-06-29 01:25:10|34709.1|34559.1|34720.9|34570.9|34723.8|34573.8|34709.1|34559.1|26
1624929920000|2021-06-29 01:25:20|34719|34569|34701.7|34551.7|34720.8|34570.8|34699.7|34549.7|35
1624929930000|2021-06-29 01:25:30|34701.8|34551.8|34679.3|34529.3|34701.8|34551.8|34677.8|34527.8|33
1624929940000|2021-06-29 01:25:40|34678.8|34528.8|34664.4|34514.4|34681|34531|34649.4|34499.4|33
1624929950000|2021-06-29 01:25:50|34661.8|34511.8|34680.8|34530.8|34680.8|34530.8|34659.3|34509.3|32
1624929960000|2021-06-29 01:26:00|34681.3|34531.3|34690.5|34540.5|34694.6|34544.6|34681.3|34531.3|32
1624929970000|2021-06-29 01:26:10|34690.6|34540.6|34700|34550|34709.1|34559.1|34688.6|34538.6|30
1624929980000|2021-06-29 01:26:20|34699.5|34549.5|34693.7|34543.7|34710.9|34560.9|34691.3|34541.3|21
1624929990000|2021-06-29 01:26:30|34694.4|34544.4|34711.3|34561.3|34711.3|34561.3|34694.4|34544.4|33
1624930000000|2021-06-29 01:26:40|34710.7|34560.7|34713.3|34563.3|34715.2|34565.2|34694.6|34544.6|25
1624930010000|2021-06-29 01:26:50|34713.2|34563.2|34714.4|34564.4|34714.6|34564.6|34708|34558|16
1624930020000|2021-06-29 01:27:00|34714.3|34564.3|34728.5|34578.5|34728.7|34578.7|34712.9|34562.9|32
1624930030000|2021-06-29 01:27:10|34728|34578|34719.6|34569.6|34729.5|34579.5|34719.6|34569.6|24
1624930040000|2021-06-29 01:27:20|34719.2|34569.2|34717.9|34567.9|34719.8|34569.8|34714.1|34564.1|25
1624930050000|2021-06-29 01:27:30|34718.2|34568.2|34722.9|34572.9|34725|34575|34710.3|34560.3|34
1624930060000|2021-06-29 01:27:40|34723.5|34573.5|34726.5|34576.5|34726.5|34576.5|34721.4|34571.4|21
1624930070000|2021-06-29 01:27:50|34727.6|34577.6|34735.3|34585.3|34735.3|34585.3|34727.4|34577.4|27
1624930080000|2021-06-29 01:28:00|34735.9|34585.9|34734.2|34584.2|34738.5|34588.5|34728.1|34578.1|33
1624930090000|2021-06-29 01:28:10|34734.1|34584.1|34732.3|34582.3|34734.1|34584.1|34731.8|34581.8|24
1624930100000|2021-06-29 01:28:20|34732.5|34582.5|34733.5|34583.5|34735.6|34585.6|34727.3|34577.3|33
1624930110000|2021-06-29 01:28:30|34729.9|34579.9|34729.6|34579.6|34733.5|34583.5|34728|34578|37
1624930120000|2021-06-29 01:28:40|34729.3|34579.3|34728.9|34578.9|34733|34583|34728.9|34578.9|33
1624930130000|2021-06-29 01:28:50|34729.3|34579.3|34734.3|34584.3|34735.7|34585.7|34726.2|34576.2|29
1624930140000|2021-06-29 01:29:00|34734|34584|34748.8|34598.8|34749.3|34599.3|34732.7|34582.7|33
1624930150000|2021-06-29 01:29:10|34748.3|34598.3|34752.3|34602.3|34752.3|34602.3|34747.5|34597.5|28
1624930160000|2021-06-29 01:29:20|34751.7|34601.7|34730.9|34580.9|34751.9|34601.9|34730.4|34580.4|32
1624930170000|2021-06-29 01:29:30|34730.5|34580.5|34733.6|34583.6|34736.5|34586.5|34730.3|34580.3|29
1624930180000|2021-06-29 01:29:40|34734|34584|34710|34560|34734.2|34584.2|34708|34558|35
1624930190000|2021-06-29 01:29:50|34711.6|34561.6|34714.6|34564.6|34714.8|34564.8|34705|34555|32
1624930200000|2021-06-29 01:30:00|34715|34565|34698.4|34548.4|34717.7|34567.7|34697.4|34547.4|32
1624930210000|2021-06-29 01:30:10|34695.7|34545.7|34654.9|34504.9|34697.1|34547.1|34648.9|34498.9|36
1624930220000|2021-06-29 01:30:20|34655.2|34505.2|34668.5|34518.5|34668.5|34518.5|34649.8|34499.8|38
1624930230000|2021-06-29 01:30:30|34667.7|34517.7|34654.4|34504.4|34667.7|34517.7|34650.7|34500.7|34
1624930240000|2021-06-29 01:30:40|34654.2|34504.2|34650.4|34500.4|34654.3|34504.3|34648|34498|23
1624930250000|2021-06-29 01:30:50|34651.5|34501.5|34669.1|34519.1|34670.3|34520.3|34651.5|34501.5|31
1624930260000|2021-06-29 01:31:00|34668.6|34518.6|34684.1|34534.1|34687|34537|34668.2|34518.2|32
1624930270000|2021-06-29 01:31:10|34684.5|34534.5|34684|34534|34693.7|34543.7|34682.9|34532.9|30
1624930280000|2021-06-29 01:31:20|34683.5|34533.5|34679|34529|34685.7|34535.7|34674.8|34524.8|24
1624930290000|2021-06-29 01:31:30|34677.8|34527.8|34660.7|34510.7|34677.8|34527.8|34660.7|34510.7|25
1624930300000|2021-06-29 01:31:40|34659.6|34509.6|34666.1|34516.1|34668.8|34518.8|34658.7|34508.7|27
1624930310000|2021-06-29 01:31:50|34669.8|34519.8|34668|34518|34670.5|34520.5|34667.7|34517.7|35
1624930320000|2021-06-29 01:32:00|34668.1|34518.1|34664.4|34514.4|34668.5|34518.5|34663.2|34513.2|32
1624930330000|2021-06-29 01:32:10|34665.2|34515.2|34680.3|34530.3|34681.9|34531.9|34665.2|34515.2|33
1624930340000|2021-06-29 01:32:20|34678.7|34528.7|34680.5|34530.5|34683.2|34533.2|34676.3|34526.3|33
1624930350000|2021-06-29 01:32:30|34678.8|34528.8|34677.9|34527.9|34682.8|34532.8|34675.2|34525.2|31
1624930360000|2021-06-29 01:32:40|34677.8|34527.8|34671.8|34521.8|34680.3|34530.3|34671.8|34521.8|24
1624930370000|2021-06-29 01:32:50|34672.4|34522.4|34675.9|34525.9|34677.5|34527.5|34671.9|34521.9|26
1624930380000|2021-06-29 01:33:00|34676|34526|34665.5|34515.5|34678.4|34528.4|34664.7|34514.7|34
1624930390000|2021-06-29 01:33:10|34665.4|34515.4|34644.5|34494.5|34666.5|34516.5|34637.9|34487.9|37
1624930400000|2021-06-29 01:33:20|34646.9|34496.9|34648.6|34498.6|34652.5|34502.5|34639.7|34489.7|35
1624930410000|2021-06-29 01:33:30|34648.4|34498.4|34646.3|34496.3|34662.6|34512.6|34644.6|34494.6|33
1624930420000|2021-06-29 01:33:40|34646.1|34496.1|34662.8|34512.8|34666.1|34516.1|34645.2|34495.2|36
1624930430000|2021-06-29 01:33:50|34662.6|34512.6|34642.9|34492.9|34662.6|34512.6|34640.9|34490.9|36
1624930440000|2021-06-29 01:34:00|34641.1|34491.1|34640|34490|34651.9|34501.9|34639.7|34489.7|30
1624930450000|2021-06-29 01:34:10|34641.3|34491.3|34634.2|34484.2|34645.2|34495.2|34634.2|34484.2|29
1624930460000|2021-06-29 01:34:20|34634.4|34484.4|34625.3|34475.3|34636|34486|34625|34475|31
1624930470000|2021-06-29 01:34:30|34625.4|34475.4|34624.7|34474.7|34633.4|34483.4|34622.3|34472.3|28
1624930480000|2021-06-29 01:34:40|34624.4|34474.4|34626.3|34476.3|34630.5|34480.5|34622.3|34472.3|28
1624930490000|2021-06-29 01:34:50|34626.1|34476.1|34617.6|34467.6|34628.2|34478.2|34617.6|34467.6|37
1624930500000|2021-06-29 01:35:00|34618|34468|34634|34484|34634.7|34484.7|34617.9|34467.9|38
1624930510000|2021-06-29 01:35:10|34634.6|34484.6|34648.5|34498.5|34651.7|34501.7|34634.6|34484.6|37
1624930520000|2021-06-29 01:35:20|34647.4|34497.4|34632.4|34482.4|34660.8|34510.8|34632.4|34482.4|37
1624930530000|2021-06-29 01:35:30|34631.7|34481.7|34627.6|34477.6|34632.4|34482.4|34627.1|34477.1|32
1624930540000|2021-06-29 01:35:40|34627.5|34477.5|34621.9|34471.9|34630.5|34480.5|34619.5|34469.5|36
1624930550000|2021-06-29 01:35:50|34622|34472|34621.5|34471.5|34625.5|34475.5|34619.4|34469.4|29
1624930560000|2021-06-29 01:36:00|34620.6|34470.6|34625.9|34475.9|34626.2|34476.2|34616.4|34466.4|27
1624930570000|2021-06-29 01:36:10|34627|34477|34632.3|34482.3|34636.2|34486.2|34627|34477|30
1624930580000|2021-06-29 01:36:20|34633.4|34483.4|34642.4|34492.4|34642.4|34492.4|34632.7|34482.7|27
1624930590000|2021-06-29 01:36:30|34645|34495|34639.8|34489.8|34646.8|34496.8|34635.9|34485.9|25
1624930600000|2021-06-29 01:36:40|34640.1|34490.1|34636.8|34486.8|34640.5|34490.5|34627.9|34477.9|31
1624930610000|2021-06-29 01:36:50|34638.1|34488.1|34636.2|34486.2|34638.1|34488.1|34632.8|34482.8|29
1624930620000|2021-06-29 01:37:00|34636.6|34486.6|34642.4|34492.4|34642.4|34492.4|34635.5|34485.5|34
1624930630000|2021-06-29 01:37:10|34642.3|34492.3|34662.6|34512.6|34662.6|34512.6|34640.6|34490.6|32
1624930640000|2021-06-29 01:37:20|34662.9|34512.9|34645.9|34495.9|34664|34514|34644.8|34494.8|25
1624930650000|2021-06-29 01:37:30|34646.4|34496.4|34644.7|34494.7|34655.2|34505.2|34643.7|34493.7|33
1624930660000|2021-06-29 01:37:40|34646.2|34496.2|34651.2|34501.2|34651.9|34501.9|34644.7|34494.7|13
1624930670000|2021-06-29 01:37:50|34651.4|34501.4|34627.1|34477.1|34651.4|34501.4|34620.9|34470.9|23
1624930680000|2021-06-29 01:38:00|34626.3|34476.3|34632.1|34482.1|34634.5|34484.5|34621.1|34471.1|30
1624930690000|2021-06-29 01:38:10|34632.4|34482.4|34654.7|34504.7|34654.7|34504.7|34632.1|34482.1|32
1624930700000|2021-06-29 01:38:20|34654.8|34504.8|34639.9|34489.9|34655.8|34505.8|34638.5|34488.5|33
1624930710000|2021-06-29 01:38:30|34639.6|34489.6|34641.2|34491.2|34654.9|34504.9|34637|34487|30
1624930720000|2021-06-29 01:38:40|34641.3|34491.3|34638.8|34488.8|34650.5|34500.5|34638.8|34488.8|37
1624930730000|2021-06-29 01:38:50|34637.4|34487.4|34640.3|34490.3|34643.5|34493.5|34636.4|34486.4|28
1624930740000|2021-06-29 01:39:00|34642.9|34492.9|34662.5|34512.5|34662.7|34512.7|34639|34489|36
1624930750000|2021-06-29 01:39:10|34662.7|34512.7|34661.5|34511.5|34664.4|34514.4|34652.1|34502.1|37
1624930760000|2021-06-29 01:39:20|34662.2|34512.2|34665.3|34515.3|34666.1|34516.1|34662.2|34512.2|28
1624930770000|2021-06-29 01:39:30|34665.2|34515.2|34674.6|34524.6|34674.7|34524.7|34665.2|34515.2|25
1624930780000|2021-06-29 01:39:40|34671.5|34521.5|34659.9|34509.9|34673.4|34523.4|34659.9|34509.9|33
1624930790000|2021-06-29 01:39:50|34660|34510|34670.3|34520.3|34672.3|34522.3|34660|34510|22
1624930800000|2021-06-29 01:40:00|34669.7|34519.7|34660.2|34510.2|34670.4|34520.4|34657.5|34507.5|27
1624930810000|2021-06-29 01:40:10|34660.3|34510.3|34655.9|34505.9|34663.7|34513.7|34655.5|34505.5|34
1624930820000|2021-06-29 01:40:20|34656.6|34506.6|34658|34508|34658.5|34508.5|34651.9|34501.9|37
1624930830000|2021-06-29 01:40:30|34657.9|34507.9|34664.9|34514.9|34664.9|34514.9|34657.8|34507.8|29
1624930840000|2021-06-29 01:40:40|34665.2|34515.2|34655.7|34505.7|34670.3|34520.3|34654.1|34504.1|30
1624930850000|2021-06-29 01:40:50|34656|34506|34654.8|34504.8|34657.5|34507.5|34654.6|34504.6|30
1624930860000|2021-06-29 01:41:00|34654.6|34504.6|34661.2|34511.2|34661.2|34511.2|34654.6|34504.6|32
1624930870000|2021-06-29 01:41:10|34661.4|34511.4|34666.7|34516.7|34669.1|34519.1|34661.4|34511.4|36
1624930880000|2021-06-29 01:41:20|34667.1|34517.1|34662.9|34512.9|34667.1|34517.1|34652.4|34502.4|36
1624930890000|2021-06-29 01:41:30|34663.1|34513.1|34658.4|34508.4|34663.4|34513.4|34657.6|34507.6|35
1624930900000|2021-06-29 01:41:40|34658.8|34508.8|34698|34548|34698|34548|34658.8|34508.8|31
1624930910000|2021-06-29 01:41:50|34697.6|34547.6|34737.3|34587.3|34737.3|34587.3|34690.9|34540.9|34
1624930920000|2021-06-29 01:42:00|34735.3|34585.3|34711.5|34561.5|34738.9|34588.9|34710.9|34560.9|35
1624930930000|2021-06-29 01:42:10|34710.9|34560.9|34701.6|34551.6|34718.1|34568.1|34701.6|34551.6|31
1624930940000|2021-06-29 01:42:20|34701.2|34551.2|34674.7|34524.7|34701.2|34551.2|34674.4|34524.4|30
1624930950000|2021-06-29 01:42:30|34687.2|34537.2|34688.4|34538.4|34694.2|34544.2|34684.7|34534.7|35
1624930960000|2021-06-29 01:42:40|34688.6|34538.6|34687.5|34537.5|34693|34543|34674.4|34524.4|36
1624930970000|2021-06-29 01:42:50|34687.2|34537.2|34698.4|34548.4|34699.3|34549.3|34682.6|34532.6|35
1624930980000|2021-06-29 01:43:00|34697.7|34547.7|34715.6|34565.6|34723.3|34573.3|34695.5|34545.5|34
1624930990000|2021-06-29 01:43:10|34714.2|34564.2|34705.8|34555.8|34714.2|34564.2|34695.3|34545.3|36
1624931000000|2021-06-29 01:43:20|34702|34552|34683.6|34533.6|34702|34552|34683.4|34533.4|32
1624931010000|2021-06-29 01:43:30|34683.4|34533.4|34678|34528|34684.1|34534.1|34674.3|34524.3|24
1624931020000|2021-06-29 01:43:40|34677.5|34527.5|34676.3|34526.3|34678.8|34528.8|34674.7|34524.7|27
1624931030000|2021-06-29 01:43:50|34676.2|34526.2|34678.5|34528.5|34684.2|34534.2|34675.2|34525.2|29
1624931040000|2021-06-29 01:44:00|34678.8|34528.8|34682.7|34532.7|34694.1|34544.1|34678.4|34528.4|33
1624931050000|2021-06-29 01:44:10|34680.4|34530.4|34685.3|34535.3|34689.9|34539.9|34680.4|34530.4|26
1624931060000|2021-06-29 01:44:20|34684.9|34534.9|34678.7|34528.7|34688.5|34538.5|34675.5|34525.5|31
1624931070000|2021-06-29 01:44:30|34678.4|34528.4|34670.6|34520.6|34678.7|34528.7|34670.6|34520.6|20
1624931080000|2021-06-29 01:44:40|34670.1|34520.1|34671.4|34521.4|34671.4|34521.4|34668.9|34518.9|10
1624931090000|2021-06-29 01:44:50|34671.5|34521.5|34671.1|34521.1|34675.7|34525.7|34670.3|34520.3|28
1624931100000|2021-06-29 01:45:00|34672.1|34522.1|34669|34519|34673.9|34523.9|34669|34519|24
1624931110000|2021-06-29 01:45:10|34668.9|34518.9|34668.5|34518.5|34669.8|34519.8|34667.6|34517.6|21
1624931120000|2021-06-29 01:45:20|34668.4|34518.4|34668.5|34518.5|34668.5|34518.5|34668.4|34518.4|2
1624931130000|2021-06-29 01:45:30|34669.4|34519.4|34710.8|34560.8|34715.7|34565.7|34668.5|34518.5|32
1624931140000|2021-06-29 01:45:40|34709.4|34559.4|34720.7|34570.7|34723.4|34573.4|34709.4|34559.4|22
1624931150000|2021-06-29 01:45:50|34720.5|34570.5|34744.2|34594.2|34762|34612|34717|34567|37
1624931160000|2021-06-29 01:46:00|34759.6|34609.6|34764|34614|34767.3|34617.3|34747.9|34597.9|35
1624931170000|2021-06-29 01:46:10|34763|34613|34765.7|34615.7|34774.3|34624.3|34763|34613|26
1624931180000|2021-06-29 01:46:20|34766.5|34616.5|34780.1|34630.1|34793.5|34643.5|34766|34616|25
1624931190000|2021-06-29 01:46:30|34781.9|34631.9|34795|34645|34816.6|34666.6|34767.7|34617.7|32
1624931200000|2021-06-29 01:46:40|34793.5|34643.5|34772|34622|34793.5|34643.5|34767.5|34617.5|33
1624931210000|2021-06-29 01:46:50|34770.9|34620.9|34750.5|34600.5|34770.9|34620.9|34750.2|34600.2|30
1624931220000|2021-06-29 01:47:00|34751.3|34601.3|34746.6|34596.6|34756.1|34606.1|34743.7|34593.7|31
1624931230000|2021-06-29 01:47:10|34745.2|34595.2|34726.3|34576.3|34747.7|34597.7|34726.3|34576.3|28
1624931240000|2021-06-29 01:47:20|34727.7|34577.7|34705.1|34555.1|34730.3|34580.3|34705.1|34555.1|32
1624931250000|2021-06-29 01:47:30|34705.7|34555.7|34696.5|34546.5|34715.4|34565.4|34696.5|34546.5|34
1624931260000|2021-06-29 01:47:40|34698.5|34548.5|34688.4|34538.4|34698.5|34548.5|34687.3|34537.3|30
1624931270000|2021-06-29 01:47:50|34688.6|34538.6|34687.3|34537.3|34693|34543|34686.4|34536.4|25
1624931280000|2021-06-29 01:48:00|34687.5|34537.5|34690.6|34540.6|34690.6|34540.6|34685.8|34535.8|9
1624931290000|2021-06-29 01:48:10|34691|34541|34690.6|34540.6|34702.9|34552.9|34689.7|34539.7|34
1624931300000|2021-06-29 01:48:20|34690.5|34540.5|34694.6|34544.6|34696.4|34546.4|34687.7|34537.7|22
1624931310000|2021-06-29 01:48:30|34695.6|34545.6|34696.6|34546.6|34704.7|34554.7|34694.5|34544.5|21
1624931320000|2021-06-29 01:48:40|34696.3|34546.3|34707.6|34557.6|34707.6|34557.6|34696.3|34546.3|29
1624931330000|2021-06-29 01:48:50|34708|34558|34707.9|34557.9|34708.1|34558.1|34704|34554|25
1624931340000|2021-06-29 01:49:00|34707.8|34557.8|34712|34562|34713|34563|34707.7|34557.7|25
1624931350000|2021-06-29 01:49:10|34712.6|34562.6|34696|34546|34712.6|34562.6|34693.4|34543.4|23
1624931360000|2021-06-29 01:49:20|34692.4|34542.4|34694.8|34544.8|34697.2|34547.2|34692.4|34542.4|22
1624931380000|2021-06-29 01:49:40|34691.4|34541.4|34686.7|34536.7|34691.4|34541.4|34683.9|34533.9|17
1624931390000|2021-06-29 01:49:50|34686.5|34536.5|34693.3|34543.3|34694.7|34544.7|34686.3|34536.3|19
1624931400000|2021-06-29 01:50:00|34694.3|34544.3|34706.9|34556.9|34706.9|34556.9|34692.1|34542.1|26
1624931410000|2021-06-29 01:50:10|34706.5|34556.5|34711.6|34561.6|34713.2|34563.2|34702.5|34552.5|20
1624931420000|2021-06-29 01:50:20|34711|34561|34735|34585|34735|34585|34710.9|34560.9|27
1624931430000|2021-06-29 01:50:30|34736.8|34586.8|34731.3|34581.3|34743.8|34593.8|34731.3|34581.3|31
1624931440000|2021-06-29 01:50:40|34731.9|34581.9|34721.7|34571.7|34734.9|34584.9|34719.7|34569.7|33
1624931450000|2021-06-29 01:50:50|34721.9|34571.9|34721.2|34571.2|34723|34573|34718.9|34568.9|25
1624931460000|2021-06-29 01:51:00|34719.1|34569.1|34727.2|34577.2|34727.2|34577.2|34718.3|34568.3|22
1624931470000|2021-06-29 01:51:10|34726.2|34576.2|34736.1|34586.1|34743.5|34593.5|34726.2|34576.2|37
1624931480000|2021-06-29 01:51:20|34735.8|34585.8|34738.6|34588.6|34749.3|34599.3|34735.8|34585.8|35
1624931490000|2021-06-29 01:51:30|34738.3|34588.3|34736.7|34586.7|34747.5|34597.5|34736.7|34586.7|33
1624931500000|2021-06-29 01:51:40|34737|34587|34754.6|34604.6|34756.9|34606.9|34737|34587|38
1624931510000|2021-06-29 01:51:50|34756|34606|34793.3|34643.3|34794.1|34644.1|34756|34606|38
1624931520000|2021-06-29 01:52:00|34793.5|34643.5|34760|34610|34793.5|34643.5|34760|34610|37
1624931530000|2021-06-29 01:52:10|34759.8|34609.8|34756.4|34606.4|34761.9|34611.9|34754.8|34604.8|29
1624931540000|2021-06-29 01:52:20|34756.3|34606.3|34761.5|34611.5|34767.8|34617.8|34754.3|34604.3|24
1624931550000|2021-06-29 01:52:30|34761.9|34611.9|34755.1|34605.1|34765.9|34615.9|34754.9|34604.9|34
1624931560000|2021-06-29 01:52:40|34755.3|34605.3|34756.7|34606.7|34760.3|34610.3|34752.9|34602.9|30
1624931570000|2021-06-29 01:52:50|34758.8|34608.8|34759.2|34609.2|34761.5|34611.5|34756.7|34606.7|22
1624931580000|2021-06-29 01:53:00|34759.1|34609.1|34759.6|34609.6|34760.7|34610.7|34757|34607|26
1624931590000|2021-06-29 01:53:10|34758.6|34608.6|34773.8|34623.8|34774.3|34624.3|34757.5|34607.5|29
1624931600000|2021-06-29 01:53:20|34780.1|34630.1|34778.1|34628.1|34789.1|34639.1|34777.5|34627.5|37
1624931610000|2021-06-29 01:53:30|34778.3|34628.3|34779.3|34629.3|34781.6|34631.6|34777.9|34627.9|26
1624931620000|2021-06-29 01:53:40|34779.1|34629.1|34789.7|34639.7|34794.9|34644.9|34775.1|34625.1|35
1624931630000|2021-06-29 01:53:50|34789.6|34639.6|34784.3|34634.3|34791.4|34641.4|34780.9|34630.9|33
1624931640000|2021-06-29 01:54:00|34784.2|34634.2|34781.4|34631.4|34784.6|34634.6|34776.6|34626.6|31
1624931650000|2021-06-29 01:54:10|34782|34632|34783|34633|34786.6|34636.6|34779.4|34629.4|32
1624931660000|2021-06-29 01:54:20|34783.8|34633.8|34778.6|34628.6|34783.8|34633.8|34778.5|34628.5|18
1624931670000|2021-06-29 01:54:30|34778.8|34628.8|34772.5|34622.5|34778.8|34628.8|34772.5|34622.5|23
1624931680000|2021-06-29 01:54:40|34771.6|34621.6|34765.1|34615.1|34771.6|34621.6|34764.4|34614.4|26
1624931690000|2021-06-29 01:54:50|34760.9|34610.9|34776.1|34626.1|34776.1|34626.1|34760.8|34610.8|29
1624931700000|2021-06-29 01:55:00|34775.6|34625.6|34772|34622|34775.8|34625.8|34770|34620|28
1624931710000|2021-06-29 01:55:10|34772.1|34622.1|34771.9|34621.9|34774.2|34624.2|34770.7|34620.7|31
1624931720000|2021-06-29 01:55:20|34769.7|34619.7|34775.6|34625.6|34779|34629|34769.7|34619.7|34
1624931730000|2021-06-29 01:55:30|34775.8|34625.8|34776|34626|34778.7|34628.7|34775.3|34625.3|19
1624931740000|2021-06-29 01:55:40|34775.5|34625.5|34776.5|34626.5|34778.3|34628.3|34775.2|34625.2|22
1624931750000|2021-06-29 01:55:50|34776.6|34626.6|34783.6|34633.6|34787.8|34637.8|34776.6|34626.6|35
1624931760000|2021-06-29 01:56:00|34786.1|34636.1|34786.9|34636.9|34788.1|34638.1|34784.5|34634.5|29
1624931770000|2021-06-29 01:56:10|34785.8|34635.8|34801.2|34651.2|34801.7|34651.7|34785.8|34635.8|20
1624931780000|2021-06-29 01:56:20|34805.5|34655.5|34799.6|34649.6|34806.8|34656.8|34797.5|34647.5|38
1624931790000|2021-06-29 01:56:30|34798.6|34648.6|34798.2|34648.2|34801.1|34651.1|34795.6|34645.6|33
1624931800000|2021-06-29 01:56:40|34798.9|34648.9|34795.1|34645.1|34799.1|34649.1|34794.9|34644.9|28
1624931810000|2021-06-29 01:56:50|34794.9|34644.9|34765.7|34615.7|34794.9|34644.9|34765.7|34615.7|34
1624931820000|2021-06-29 01:57:00|34765.6|34615.6|34766.4|34616.4|34772.3|34622.3|34764.1|34614.1|33
1624931830000|2021-06-29 01:57:10|34766.1|34616.1|34745.2|34595.2|34766.1|34616.1|34742.9|34592.9|23
1624931840000|2021-06-29 01:57:20|34744.9|34594.9|34740.7|34590.7|34745.4|34595.4|34740.7|34590.7|29
1624931850000|2021-06-29 01:57:30|34740.9|34590.9|34743.4|34593.4|34743.7|34593.7|34738.5|34588.5|27
1624931860000|2021-06-29 01:57:40|34741.6|34591.6|34745.3|34595.3|34752.6|34602.6|34741.6|34591.6|33
1624931870000|2021-06-29 01:57:50|34746.2|34596.2|34742.8|34592.8|34747.4|34597.4|34741.2|34591.2|34
1624931880000|2021-06-29 01:58:00|34743.4|34593.4|34735.6|34585.6|34744.7|34594.7|34735.6|34585.6|36
1624931890000|2021-06-29 01:58:10|34735.7|34585.7|34730.8|34580.8|34735.7|34585.7|34730.6|34580.6|28
1624931900000|2021-06-29 01:58:20|34730.6|34580.6|34726|34576|34733.3|34583.3|34725.2|34575.2|28
1624931910000|2021-06-29 01:58:30|34724.4|34574.4|34717.7|34567.7|34724.8|34574.8|34717.7|34567.7|22
1624931920000|2021-06-29 01:58:40|34717.8|34567.8|34710.4|34560.4|34718.7|34568.7|34710.1|34560.1|31
1624931930000|2021-06-29 01:58:50|34710.5|34560.5|34706.6|34556.6|34713.8|34563.8|34706.3|34556.3|30
1624931940000|2021-06-29 01:59:00|34706.5|34556.5|34707.3|34557.3|34710.2|34560.2|34706.1|34556.1|34
1624931950000|2021-06-29 01:59:10|34707.9|34557.9|34714.3|34564.3|34715.3|34565.3|34707.9|34557.9|27
1624931960000|2021-06-29 01:59:20|34715.3|34565.3|34711.4|34561.4|34721.8|34571.8|34710.9|34560.9|33
1624931970000|2021-06-29 01:59:30|34712.5|34562.5|34710.5|34560.5|34721.6|34571.6|34709.5|34559.5|26
1624931980000|2021-06-29 01:59:40|34710.6|34560.6|34713.4|34563.4|34721.7|34571.7|34708.4|34558.4|32
1624931990000|2021-06-29 01:59:50|34713.1|34563.1|34716.6|34566.6|34718.1|34568.1|34712.7|34562.7|36
1624932000000|2021-06-29 02:00:00|34715.1|34565.1|34715.8|34565.8|34721.2|34571.2|34704.2|34554.2|35
1624932010000|2021-06-29 02:00:10|34720.5|34570.5|34713.7|34563.7|34720.5|34570.5|34712.4|34562.4|6
1624932020000|2021-06-29 02:00:20|34714.1|34564.1|34722|34572|34722.8|34572.8|34712.8|34562.8|20
1624932030000|2021-06-29 02:00:30|34722.9|34572.9|34719.7|34569.7|34724.2|34574.2|34719|34569|21
1624932040000|2021-06-29 02:00:40|34720.9|34570.9|34718.3|34568.3|34724.4|34574.4|34718.3|34568.3|17
1624932050000|2021-06-29 02:00:50|34722.7|34572.7|34718.3|34568.3|34724.5|34574.5|34718.3|34568.3|4
1624932060000|2021-06-29 02:01:00|34724.2|34574.2|34726.5|34576.5|34727.3|34577.3|34721.1|34571.1|11
1624932070000|2021-06-29 02:01:10|34727|34577|34727.8|34577.8|34729.1|34579.1|34724|34574|17
1624932080000|2021-06-29 02:01:20|34729.1|34579.1|34728.7|34578.7|34729.4|34579.4|34727.8|34577.8|27
1624932090000|2021-06-29 02:01:30|34728.8|34578.8|34725|34575|34729.6|34579.6|34724.5|34574.5|17
1624932100000|2021-06-29 02:01:40|34725.2|34575.2|34724.9|34574.9|34725.2|34575.2|34723.9|34573.9|13
1624932110000|2021-06-29 02:01:50|34724.7|34574.7|34722.1|34572.1|34725|34575|34718.2|34568.2|29
1624932120000|2021-06-29 02:02:00|34722.2|34572.2|34698.3|34548.3|34723.3|34573.3|34698.2|34548.2|27
1624932130000|2021-06-29 02:02:10|34698.2|34548.2|34709.1|34559.1|34709.2|34559.2|34685.6|34535.6|33
1624932140000|2021-06-29 02:02:20|34708.4|34558.4|34719|34569|34720.3|34570.3|34707.9|34557.9|29
1624932150000|2021-06-29 02:02:30|34718.8|34568.8|34717.2|34567.2|34718.8|34568.8|34715.8|34565.8|18
1624932160000|2021-06-29 02:02:40|34717.7|34567.7|34721|34571|34721.1|34571.1|34717.2|34567.2|17
1624932170000|2021-06-29 02:02:50|34719.6|34569.6|34741.9|34591.9|34745.7|34595.7|34719.6|34569.6|34
1624932180000|2021-06-29 02:03:00|34742.1|34592.1|34738.9|34588.9|34742.1|34592.1|34725.8|34575.8|25
1624932190000|2021-06-29 02:03:10|34739.4|34589.4|34732.9|34582.9|34739.4|34589.4|34732.1|34582.1|23
1624932200000|2021-06-29 02:03:20|34736.4|34586.4|34748.4|34598.4|34748.6|34598.6|34725|34575|23
1624932210000|2021-06-29 02:03:30|34756.2|34606.2|34768.4|34618.4|34768.4|34618.4|34752.9|34602.9|26
1624932220000|2021-06-29 02:03:40|34767.9|34617.9|34775.7|34625.7|34780|34630|34767.5|34617.5|36
1624932230000|2021-06-29 02:03:50|34776.5|34626.5|34774.8|34624.8|34779.1|34629.1|34774.8|34624.8|35
1624932240000|2021-06-29 02:04:00|34774.7|34624.7|34775|34625|34776.3|34626.3|34774.7|34624.7|19
1624932250000|2021-06-29 02:04:10|34774.4|34624.4|34765.4|34615.4|34774.4|34624.4|34760|34610|28
1624932260000|2021-06-29 02:04:20|34765.5|34615.5|34781.7|34631.7|34781.7|34631.7|34765.5|34615.5|18
1624932270000|2021-06-29 02:04:30|34781.3|34631.3|34786.1|34636.1|34786.1|34636.1|34773.4|34623.4|32
1624932280000|2021-06-29 02:04:40|34792.8|34642.8|34814.9|34664.9|34814.9|34664.9|34792.1|34642.1|37
1624932290000|2021-06-29 02:04:50|34816.7|34666.7|34807.4|34657.4|34822.2|34672.2|34802.7|34652.7|38
1624932300000|2021-06-29 02:05:00|34807.8|34657.8|34805.8|34655.8|34809.6|34659.6|34805.8|34655.8|33
1624932310000|2021-06-29 02:05:10|34805|34655|34788.8|34638.8|34805|34655|34788.2|34638.2|32
1624932320000|2021-06-29 02:05:20|34790.1|34640.1|34798.7|34648.7|34800|34650|34790.1|34640.1|22
1624932330000|2021-06-29 02:05:30|34799.9|34649.9|34799.2|34649.2|34799.9|34649.9|34799.2|34649.2|10
1624932340000|2021-06-29 02:05:40|34799.5|34649.5|34809.7|34659.7|34811.2|34661.2|34798.6|34648.6|24
1624932350000|2021-06-29 02:05:50|34808.8|34658.8|34808.8|34658.8|34812.4|34662.4|34807.1|34657.1|34
1624932360000|2021-06-29 02:06:00|34809.3|34659.3|34814.4|34664.4|34814.4|34664.4|34805|34655|27
1624932370000|2021-06-29 02:06:10|34813.9|34663.9|34821.4|34671.4|34822.8|34672.8|34813.9|34663.9|26
1624932380000|2021-06-29 02:06:20|34821.2|34671.2|34816.5|34666.5|34822|34672|34816.4|34666.4|32
1624932390000|2021-06-29 02:06:30|34816.7|34666.7|34827.8|34677.8|34827.8|34677.8|34816|34666|33
1624932400000|2021-06-29 02:06:40|34824.6|34674.6|34818.6|34668.6|34828.8|34678.8|34815.5|34665.5|27
1624932410000|2021-06-29 02:06:50|34828.6|34678.6|34824.5|34674.5|34836.1|34686.1|34820.4|34670.4|37
1624932420000|2021-06-29 02:07:00|34824.2|34674.2|34823.9|34673.9|34828.4|34678.4|34820.7|34670.7|24
1624932430000|2021-06-29 02:07:10|34827.2|34677.2|34812|34662|34827.7|34677.7|34811.9|34661.9|28
1624932440000|2021-06-29 02:07:20|34811.9|34661.9|34815.7|34665.7|34815.7|34665.7|34807.6|34657.6|22
1624932450000|2021-06-29 02:07:30|34814.2|34664.2|34822.3|34672.3|34822.3|34672.3|34813.8|34663.8|19
1624932460000|2021-06-29 02:07:40|34823.7|34673.7|34831.6|34681.6|34833.1|34683.1|34823.3|34673.3|37
1624932470000|2021-06-29 02:07:50|34831.4|34681.4|34830.7|34680.7|34831.5|34681.5|34830.3|34680.3|15
1624932480000|2021-06-29 02:08:00|34829.2|34679.2|34818.9|34668.9|34829.9|34679.9|34815.6|34665.6|29
1624932490000|2021-06-29 02:08:10|34822.1|34672.1|34813.7|34663.7|34825.3|34675.3|34812.4|34662.4|21
1624932500000|2021-06-29 02:08:20|34813.8|34663.8|34809.2|34659.2|34817.1|34667.1|34808|34658|26
1624932510000|2021-06-29 02:08:30|34808.7|34658.7|34805.2|34655.2|34810.3|34660.3|34805.2|34655.2|23
1624932520000|2021-06-29 02:08:40|34804.9|34654.9|34795|34645|34804.9|34654.9|34789.5|34639.5|25
1624932530000|2021-06-29 02:08:50|34793.1|34643.1|34800|34650|34800|34650|34791.6|34641.6|28
1624932540000|2021-06-29 02:09:00|34797.1|34647.1|34797.9|34647.9|34803.2|34653.2|34795.4|34645.4|29
1624932550000|2021-06-29 02:09:10|34796.2|34646.2|34810.8|34660.8|34810.8|34660.8|34796.2|34646.2|23
1624932560000|2021-06-29 02:09:20|34810.5|34660.5|34805.1|34655.1|34813.2|34663.2|34805.1|34655.1|34
1624932570000|2021-06-29 02:09:30|34806.2|34656.2|34808.8|34658.8|34811.8|34661.8|34804.6|34654.6|30
1624932580000|2021-06-29 02:09:40|34808.7|34658.7|34815.4|34665.4|34815.4|34665.4|34805|34655|27
1624932590000|2021-06-29 02:09:50|34815.7|34665.7|34815.7|34665.7|34817.3|34667.3|34815|34665|22
1624932600000|2021-06-29 02:10:00|34815.8|34665.8|34836.7|34686.7|34836.7|34686.7|34815.8|34665.8|25
1624932610000|2021-06-29 02:10:10|34836.1|34686.1|34829.9|34679.9|34842.2|34692.2|34825.9|34675.9|36
1624932620000|2021-06-29 02:10:20|34830|34680|34823|34673|34832.1|34682.1|34821.7|34671.7|38
1624932630000|2021-06-29 02:10:30|34822.7|34672.7|34818.3|34668.3|34823.1|34673.1|34814.6|34664.6|32
1624932640000|2021-06-29 02:10:40|34818|34668|34800.2|34650.2|34818|34668|34798.5|34648.5|38
1624932650000|2021-06-29 02:10:50|34799.9|34649.9|34796.4|34646.4|34799.9|34649.9|34794.1|34644.1|29
1624932660000|2021-06-29 02:11:00|34798.6|34648.6|34797.1|34647.1|34802.5|34652.5|34796.5|34646.5|22
1624932670000|2021-06-29 02:11:10|34797.7|34647.7|34796.2|34646.2|34797.7|34647.7|34796.2|34646.2|10
1624932680000|2021-06-29 02:11:20|34796|34646|34811.3|34661.3|34816|34666|34796|34646|14
1624932690000|2021-06-29 02:11:30|34813.1|34663.1|34802.7|34652.7|34816.2|34666.2|34801.2|34651.2|30
1624932700000|2021-06-29 02:11:40|34802.8|34652.8|34808.4|34658.4|34808.4|34658.4|34801.1|34651.1|30
1624932710000|2021-06-29 02:11:50|34808.5|34658.5|34812.4|34662.4|34818|34668|34805.7|34655.7|20
1624932720000|2021-06-29 02:12:00|34814.3|34664.3|34839.9|34689.9|34840.2|34690.2|34814.3|34664.3|32
1624932730000|2021-06-29 02:12:10|34840.1|34690.1|34828.6|34678.6|34841.6|34691.6|34828.6|34678.6|24
1624932740000|2021-06-29 02:12:20|34829.5|34679.5|34836.3|34686.3|34837|34687|34827.2|34677.2|35
1624932750000|2021-06-29 02:12:30|34836.4|34686.4|34837.7|34687.7|34837.7|34687.7|34835.2|34685.2|15
1624932760000|2021-06-29 02:12:40|34837.5|34687.5|34834.7|34684.7|34837.7|34687.7|34834.1|34684.1|20
1624932770000|2021-06-29 02:12:50|34834.6|34684.6|34839.6|34689.6|34840|34690|34834.6|34684.6|14
1624932780000|2021-06-29 02:13:00|34839|34689|34833.5|34683.5|34839.7|34689.7|34833.4|34683.4|28
1624932790000|2021-06-29 02:13:10|34833.4|34683.4|34823.2|34673.2|34834.7|34684.7|34823.2|34673.2|30
1624932800000|2021-06-29 02:13:20|34823.3|34673.3|34814|34664|34823.3|34673.3|34810.6|34660.6|22
1624932810000|2021-06-29 02:13:30|34814.2|34664.2|34820.8|34670.8|34824.5|34674.5|34814.2|34664.2|18
1624932820000|2021-06-29 02:13:40|34833.9|34683.9|34811.5|34661.5|34833.9|34683.9|34810.5|34660.5|19
1624932830000|2021-06-29 02:13:50|34811.6|34661.6|34812.2|34662.2|34812.5|34662.5|34811.6|34661.6|13
1624932840000|2021-06-29 02:14:00|34811.9|34661.9|34802.8|34652.8|34811.9|34661.9|34802.8|34652.8|27
1624932850000|2021-06-29 02:14:10|34803.3|34653.3|34801.7|34651.7|34804.2|34654.2|34801.7|34651.7|28
1624932860000|2021-06-29 02:14:20|34801.4|34651.4|34801.9|34651.9|34803.5|34653.5|34801.4|34651.4|12
1624932870000|2021-06-29 02:14:30|34802|34652|34803.6|34653.6|34804.4|34654.4|34801.1|34651.1|20
1624932880000|2021-06-29 02:14:40|34803.5|34653.5|34816.5|34666.5|34816.5|34666.5|34802.2|34652.2|27
1624932890000|2021-06-29 02:14:50|34815.5|34665.5|34816.6|34666.6|34818.6|34668.6|34814.2|34664.2|26
1624932900000|2021-06-29 02:15:00|34816.4|34666.4|34801.3|34651.3|34816.4|34666.4|34800.8|34650.8|34
1624932910000|2021-06-29 02:15:10|34802.2|34652.2|34801.4|34651.4|34803.9|34653.9|34798.9|34648.9|24
1624932920000|2021-06-29 02:15:20|34801.8|34651.8|34803.4|34653.4|34804.5|34654.5|34799.7|34649.7|20
1624932930000|2021-06-29 02:15:30|34802.1|34652.1|34799.7|34649.7|34802.2|34652.2|34799.7|34649.7|14
1624932940000|2021-06-29 02:15:40|34799.8|34649.8|34794.1|34644.1|34799.8|34649.8|34792.4|34642.4|23
1624932950000|2021-06-29 02:15:50|34794.2|34644.2|34794.7|34644.7|34794.7|34644.7|34790.4|34640.4|19
1624932960000|2021-06-29 02:16:00|34794.3|34644.3|34790.6|34640.6|34794.4|34644.4|34790.4|34640.4|30
1624932970000|2021-06-29 02:16:10|34791|34641|34787.1|34637.1|34791|34641|34787.1|34637.1|20
1624932980000|2021-06-29 02:16:20|34787|34637|34787.3|34637.3|34790.4|34640.4|34786.9|34636.9|33
1624932990000|2021-06-29 02:16:30|34787|34637|34790.5|34640.5|34791.1|34641.1|34786.6|34636.6|26
1624933000000|2021-06-29 02:16:40|34790.6|34640.6|34795.5|34645.5|34795.5|34645.5|34790.6|34640.6|12
1624933010000|2021-06-29 02:16:50|34795|34645|34786.6|34636.6|34795|34645|34786.6|34636.6|20
1624933020000|2021-06-29 02:17:00|34786.8|34636.8|34786.3|34636.3|34787.4|34637.4|34786.2|34636.2|25
1624933030000|2021-06-29 02:17:10|34785.8|34635.8|34786.4|34636.4|34787|34637|34785.8|34635.8|19
1624933040000|2021-06-29 02:17:20|34784.6|34634.6|34790.8|34640.8|34790.8|34640.8|34781.5|34631.5|22
1624933050000|2021-06-29 02:17:30|34790.5|34640.5|34788.1|34638.1|34796.2|34646.2|34786.1|34636.1|31
1624933060000|2021-06-29 02:17:40|34788.2|34638.2|34789.2|34639.2|34789.2|34639.2|34787|34637|20
1624933070000|2021-06-29 02:17:50|34788.8|34638.8|34789.6|34639.6|34790.3|34640.3|34788.2|34638.2|23
1624933080000|2021-06-29 02:18:00|34789.1|34639.1|34789.5|34639.5|34789.7|34639.7|34788.5|34638.5|15
1624933090000|2021-06-29 02:18:10|34788.4|34638.4|34787.9|34637.9|34789.2|34639.2|34787.9|34637.9|17
1624933100000|2021-06-29 02:18:20|34788|34638|34777.3|34627.3|34788|34638|34777.3|34627.3|14
1624933110000|2021-06-29 02:18:30|34779.1|34629.1|34764.7|34614.7|34779.1|34629.1|34764.7|34614.7|24
1624933120000|2021-06-29 02:18:40|34764.8|34614.8|34758.4|34608.4|34764.8|34614.8|34758.4|34608.4|21
1624933130000|2021-06-29 02:18:50|34760.7|34610.7|34764|34614|34764|34614|34747|34597|34
1624933140000|2021-06-29 02:19:00|34766.8|34616.8|34750.8|34600.8|34766.8|34616.8|34748.2|34598.2|31
1624933150000|2021-06-29 02:19:10|34750.9|34600.9|34751.6|34601.6|34752.1|34602.1|34743.3|34593.3|37
1624933160000|2021-06-29 02:19:20|34752.3|34602.3|34769.8|34619.8|34773.2|34623.2|34752.3|34602.3|28
1624933170000|2021-06-29 02:19:30|34770|34620|34768.9|34618.9|34776|34626|34767.9|34617.9|32
1624933180000|2021-06-29 02:19:40|34768.6|34618.6|34788.9|34638.9|34788.9|34638.9|34767.5|34617.5|32
1624933190000|2021-06-29 02:19:50|34787.6|34637.6|34814|34664|34831.8|34681.8|34786.8|34636.8|35
1624933200000|2021-06-29 02:20:00|34809.9|34659.9|34831.6|34681.6|34832.5|34682.5|34809.9|34659.9|25
1624933210000|2021-06-29 02:20:10|34831.4|34681.4|34833.2|34683.2|34834.8|34684.8|34824.9|34674.9|26
1624933220000|2021-06-29 02:20:20|34834.4|34684.4|34894.6|34744.6|34902.9|34752.9|34834.2|34684.2|31
1624933230000|2021-06-29 02:20:30|34892.6|34742.6|34890|34740|34910.2|34760.2|34887.1|34737.1|32
1624933240000|2021-06-29 02:20:40|34889|34739|34860.7|34710.7|34889|34739|34860.4|34710.4|38
1624933250000|2021-06-29 02:20:50|34861.1|34711.1|34854.7|34704.7|34861.1|34711.1|34851.7|34701.7|16
1624933260000|2021-06-29 02:21:00|34855.3|34705.3|34859.5|34709.5|34874.5|34724.5|34855.3|34705.3|28
1624933270000|2021-06-29 02:21:10|34859.3|34709.3|34855.4|34705.4|34873.9|34723.9|34855.4|34705.4|36
1624933280000|2021-06-29 02:21:20|34855.2|34705.2|34832.7|34682.7|34858.7|34708.7|34832.7|34682.7|32
1624933290000|2021-06-29 02:21:30|34832.8|34682.8|34828.1|34678.1|34833.1|34683.1|34826.2|34676.2|34
1624933300000|2021-06-29 02:21:40|34827.7|34677.7|34815.5|34665.5|34827.7|34677.7|34813.8|34663.8|22
1624933310000|2021-06-29 02:21:50|34814.5|34664.5|34800.4|34650.4|34815.9|34665.9|34798.2|34648.2|29
1624933320000|2021-06-29 02:22:00|34800.5|34650.5|34802|34652|34809.5|34659.5|34800.3|34650.3|21
1624933330000|2021-06-29 02:22:10|34801.9|34651.9|34789.1|34639.1|34801.9|34651.9|34788.8|34638.8|28
1624933340000|2021-06-29 02:22:20|34788.5|34638.5|34775.8|34625.8|34788.9|34638.9|34771.1|34621.1|31
1624933350000|2021-06-29 02:22:30|34776.6|34626.6|34777.3|34627.3|34780|34630|34774.1|34624.1|34
1624933360000|2021-06-29 02:22:40|34777|34627|34773.8|34623.8|34777.5|34627.5|34773.4|34623.4|25
1624933370000|2021-06-29 02:22:50|34773.9|34623.9|34762.5|34612.5|34774.5|34624.5|34761.6|34611.6|35
1624933380000|2021-06-29 02:23:00|34761.8|34611.8|34761.5|34611.5|34766.1|34616.1|34757.5|34607.5|27
1624933390000|2021-06-29 02:23:10|34761.4|34611.4|34757.8|34607.8|34764.4|34614.4|34757.4|34607.4|26
1624933400000|2021-06-29 02:23:20|34757.4|34607.4|34761.1|34611.1|34762.1|34612.1|34754.8|34604.8|25
1624933410000|2021-06-29 02:23:30|34760.4|34610.4|34763.1|34613.1|34763.7|34613.7|34758.1|34608.1|32
1624933420000|2021-06-29 02:23:40|34762.9|34612.9|34767.5|34617.5|34767.5|34617.5|34761.9|34611.9|13
1624933430000|2021-06-29 02:23:50|34766|34616|34766.9|34616.9|34774.3|34624.3|34766|34616|34
1624933440000|2021-06-29 02:24:00|34767.4|34617.4|34774.8|34624.8|34779.6|34629.6|34766.2|34616.2|18
1624933450000|2021-06-29 02:24:10|34773.6|34623.6|34772.1|34622.1|34777.6|34627.6|34767.1|34617.1|27
1624933460000|2021-06-29 02:24:20|34766.7|34616.7|34772.5|34622.5|34777.9|34627.9|34765.4|34615.4|30
1624933470000|2021-06-29 02:24:30|34772.3|34622.3|34771.7|34621.7|34773.3|34623.3|34767.7|34617.7|26
1624933480000|2021-06-29 02:24:40|34771.6|34621.6|34788.3|34638.3|34794|34644|34771.6|34621.6|34
1624933490000|2021-06-29 02:24:50|34788|34638|34783.5|34633.5|34788|34638|34781.9|34631.9|28
1624933500000|2021-06-29 02:25:00|34783.4|34633.4|34773|34623|34783.4|34633.4|34773|34623|15
1624933510000|2021-06-29 02:25:10|34773.3|34623.3|34768.8|34618.8|34773.3|34623.3|34768.8|34618.8|16
1624933520000|2021-06-29 02:25:20|34768.5|34618.5|34768.8|34618.8|34775|34625|34767.5|34617.5|27
1624933530000|2021-06-29 02:25:30|34770.7|34620.7|34769.9|34619.9|34771.1|34621.1|34768.5|34618.5|20
1624933540000|2021-06-29 02:25:40|34771.6|34621.6|34768.9|34618.9|34772.8|34622.8|34768.9|34618.9|26
1624933550000|2021-06-29 02:25:50|34768.8|34618.8|34767.5|34617.5|34769.1|34619.1|34766.8|34616.8|15
1624933560000|2021-06-29 02:26:00|34767.6|34617.6|34778.6|34628.6|34783.4|34633.4|34766.3|34616.3|28
1624933570000|2021-06-29 02:26:10|34777.9|34627.9|34766.4|34616.4|34777.9|34627.9|34765.6|34615.6|34
1624933580000|2021-06-29 02:26:20|34766.5|34616.5|34765.4|34615.4|34774.1|34624.1|34765.2|34615.2|34
1624933590000|2021-06-29 02:26:30|34765.6|34615.6|34765.8|34615.8|34765.8|34615.8|34764.9|34614.9|28
1624933600000|2021-06-29 02:26:40|34765.5|34615.5|34765.2|34615.2|34765.8|34615.8|34764.2|34614.2|28
1624933610000|2021-06-29 02:26:50|34765|34615|34675.9|34525.9|34765|34615|34674.2|34524.2|39
1624933620000|2021-06-29 02:27:00|34676.3|34526.3|34634.9|34484.9|34678.3|34528.3|34634.9|34484.9|38
1624933630000|2021-06-29 02:27:10|34637|34487|34581.7|34431.7|34637|34487|34581.7|34431.7|33
1624933640000|2021-06-29 02:27:20|34588.3|34438.3|34600.4|34450.4|34600.4|34450.4|34583.2|34433.2|38
1624933650000|2021-06-29 02:27:30|34596.4|34446.4|34563.9|34413.9|34596.4|34446.4|34562.5|34412.5|36
1624933660000|2021-06-29 02:27:40|34563.5|34413.5|34526.7|34376.7|34563.5|34413.5|34526.7|34376.7|37
1624933670000|2021-06-29 02:27:50|34525.7|34375.7|34516.1|34366.1|34525.7|34375.7|34496.4|34346.4|35
1624933680000|2021-06-29 02:28:00|34514.8|34364.8|34537.3|34387.3|34537.3|34387.3|34507.5|34357.5|31
1624933690000|2021-06-29 02:28:10|34538.5|34388.5|34535.3|34385.3|34540.7|34390.7|34532.3|34382.3|32
1624933700000|2021-06-29 02:28:20|34535.1|34385.1|34537.9|34387.9|34544.8|34394.8|34532|34382|25
1624933710000|2021-06-29 02:28:30|34539.6|34389.6|34544.4|34394.4|34548.9|34398.9|34539.6|34389.6|14
1624933720000|2021-06-29 02:28:40|34543.2|34393.2|34565|34415|34567.3|34417.3|34532.2|34382.2|36
1624933730000|2021-06-29 02:28:50|34565.1|34415.1|34538.4|34388.4|34566.8|34416.8|34538.4|34388.4|38
1624933740000|2021-06-29 02:29:00|34538.6|34388.6|34513.1|34363.1|34538.6|34388.6|34513.1|34363.1|34
1624933750000|2021-06-29 02:29:10|34512.7|34362.7|34497.8|34347.8|34512.7|34362.7|34493.2|34343.2|33
1624933760000|2021-06-29 02:29:20|34495.4|34345.4|34469.3|34319.3|34495.4|34345.4|34459.5|34309.5|37
1624933770000|2021-06-29 02:29:30|34467.9|34317.9|34468.9|34318.9|34470.3|34320.3|34461.4|34311.4|34
1624933780000|2021-06-29 02:29:40|34469.3|34319.3|34475.6|34325.6|34494|34344|34469.3|34319.3|37
1624933790000|2021-06-29 02:29:50|34475.8|34325.8|34466.4|34316.4|34479.5|34329.5|34460.4|34310.4|23
1624933800000|2021-06-29 02:30:00|34467.5|34317.5|34439.9|34289.9|34470.1|34320.1|34425.9|34275.9|35
1624933810000|2021-06-29 02:30:10|34440.4|34290.4|34444.9|34294.9|34453.6|34303.6|34438.5|34288.5|26
1624933820000|2021-06-29 02:30:20|34446|34296|34428.3|34278.3|34453.2|34303.2|34426.5|34276.5|37
1624933830000|2021-06-29 02:30:30|34427.5|34277.5|34417.8|34267.8|34430.8|34280.8|34416.7|34266.7|30
1624933840000|2021-06-29 02:30:40|34418.1|34268.1|34412.2|34262.2|34419.4|34269.4|34410.7|34260.7|33
1624933850000|2021-06-29 02:30:50|34412.1|34262.1|34393|34243|34412.1|34262.1|34390.6|34240.6|32
1624933860000|2021-06-29 02:31:00|34388.9|34238.9|34416.6|34266.6|34416.6|34266.6|34388.9|34238.9|30
1624933870000|2021-06-29 02:31:10|34411.3|34261.3|34421.3|34271.3|34422.3|34272.3|34410.4|34260.4|33
1624933880000|2021-06-29 02:31:20|34420.7|34270.7|34446.5|34296.5|34446.8|34296.8|34419.9|34269.9|23
1624933890000|2021-06-29 02:31:30|34445.1|34295.1|34461.2|34311.2|34474.9|34324.9|34443|34293|33
1624933900000|2021-06-29 02:31:40|34460.9|34310.9|34464.8|34314.8|34467.7|34317.7|34447.9|34297.9|29
1624933910000|2021-06-29 02:31:50|34464.9|34314.9|34482.1|34332.1|34482.1|34332.1|34464|34314|30
1624933920000|2021-06-29 02:32:00|34480.6|34330.6|34483|34333|34483|34333|34468.9|34318.9|23
1624933930000|2021-06-29 02:32:10|34483.8|34333.8|34490.4|34340.4|34497.7|34347.7|34483.8|34333.8|28
1624933940000|2021-06-29 02:32:20|34490.6|34340.6|34513.1|34363.1|34513.9|34363.9|34489.1|34339.1|31
1624933950000|2021-06-29 02:32:30|34513.2|34363.2|34521.6|34371.6|34522.1|34372.1|34503.5|34353.5|36
1624933960000|2021-06-29 02:32:40|34523.1|34373.1|34508|34358|34523.6|34373.6|34508|34358|34
1624933970000|2021-06-29 02:32:50|34508.4|34358.4|34505.8|34355.8|34508.4|34358.4|34496.8|34346.8|36
1624933980000|2021-06-29 02:33:00|34506|34356|34507.5|34357.5|34508.2|34358.2|34499.8|34349.8|23
1624933990000|2021-06-29 02:33:10|34507.8|34357.8|34514.9|34364.9|34518.6|34368.6|34507.8|34357.8|21
1624934000000|2021-06-29 02:33:20|34515.2|34365.2|34527|34377|34529.2|34379.2|34512.4|34362.4|29
1624934010000|2021-06-29 02:33:30|34525.3|34375.3|34524.5|34374.5|34527.2|34377.2|34508.6|34358.6|34
1624934020000|2021-06-29 02:33:40|34524|34374|34514.2|34364.2|34526.2|34376.2|34512.8|34362.8|34
1624934030000|2021-06-29 02:33:50|34515.5|34365.5|34512.3|34362.3|34519.9|34369.9|34507.3|34357.3|35
1624934040000|2021-06-29 02:34:00|34510.4|34360.4|34540.6|34390.6|34542.4|34392.4|34510.4|34360.4|34
1624934050000|2021-06-29 02:34:10|34539.4|34389.4|34532.5|34382.5|34541.2|34391.2|34529.6|34379.6|36
1624934060000|2021-06-29 02:34:20|34532.1|34382.1|34511.2|34361.2|34534.4|34384.4|34511.2|34361.2|39
1624934070000|2021-06-29 02:34:30|34507.5|34357.5|34481.5|34331.5|34507.5|34357.5|34466.9|34316.9|37
1624934080000|2021-06-29 02:34:40|34483.9|34333.9|34519.2|34369.2|34523.4|34373.4|34483.1|34333.1|31
1624934090000|2021-06-29 02:34:50|34526.5|34376.5|34525.1|34375.1|34528.4|34378.4|34516.3|34366.3|28
1624934100000|2021-06-29 02:35:00|34526.7|34376.7|34513.7|34363.7|34532|34382|34513.7|34363.7|33
1624934110000|2021-06-29 02:35:10|34511|34361|34502.1|34352.1|34511|34361|34488.4|34338.4|38
1624934120000|2021-06-29 02:35:20|34502.6|34352.6|34513.8|34363.8|34515.9|34365.9|34502.6|34352.6|37
1624934130000|2021-06-29 02:35:30|34512.9|34362.9|34510.4|34360.4|34513.7|34363.7|34508.9|34358.9|32
1624934140000|2021-06-29 02:35:40|34510.8|34360.8|34520.5|34370.5|34522|34372|34510.8|34360.8|32
1624934150000|2021-06-29 02:35:50|34520.2|34370.2|34518.5|34368.5|34531.6|34381.6|34518.2|34368.2|35
1624934160000|2021-06-29 02:36:00|34519|34369|34501.6|34351.6|34521.1|34371.1|34501.6|34351.6|36
1624934170000|2021-06-29 02:36:10|34501.7|34351.7|34498|34348|34511.3|34361.3|34493.9|34343.9|36
1624934180000|2021-06-29 02:36:20|34498.6|34348.6|34513.7|34363.7|34519.7|34369.7|34494.6|34344.6|32
1624934190000|2021-06-29 02:36:30|34510.1|34360.1|34498|34348|34510.1|34360.1|34490.6|34340.6|37
1624934200000|2021-06-29 02:36:40|34495.6|34345.6|34509.7|34359.7|34509.7|34359.7|34491.2|34341.2|34
1624934210000|2021-06-29 02:36:50|34508.2|34358.2|34506.8|34356.8|34513.9|34363.9|34506.4|34356.4|27
1624934220000|2021-06-29 02:37:00|34507|34357|34510.6|34360.6|34510.6|34360.6|34506.9|34356.9|15
1624934230000|2021-06-29 02:37:10|34510.5|34360.5|34504|34354|34523|34373|34504|34354|28
1624934240000|2021-06-29 02:37:20|34503.7|34353.7|34480.2|34330.2|34504.9|34354.9|34480.2|34330.2|31
1624934250000|2021-06-29 02:37:30|34480.5|34330.5|34486.6|34336.6|34486.9|34336.9|34480.2|34330.2|21
1624934260000|2021-06-29 02:37:40|34483.9|34333.9|34497.5|34347.5|34497.5|34347.5|34480.7|34330.7|33
1624934270000|2021-06-29 02:37:50|34498|34348|34497.2|34347.2|34498.4|34348.4|34485.7|34335.7|34
1624934280000|2021-06-29 02:38:00|34498|34348|34485|34335|34499.6|34349.6|34485|34335|31
1624934290000|2021-06-29 02:38:10|34485.3|34335.3|34451.9|34301.9|34489.8|34339.8|34444.1|34294.1|35
1624934300000|2021-06-29 02:38:20|34453.9|34303.9|34434.5|34284.5|34453.9|34303.9|34415.1|34265.1|38
1624934310000|2021-06-29 02:38:30|34437.2|34287.2|34471.4|34321.4|34471.9|34321.9|34435.9|34285.9|35
1624934320000|2021-06-29 02:38:40|34471.1|34321.1|34461.8|34311.8|34471.5|34321.5|34461.8|34311.8|28
1624934330000|2021-06-29 02:38:50|34453|34303|34469.1|34319.1|34472.6|34322.6|34453|34303|38
1624934340000|2021-06-29 02:39:00|34470|34320|34481.3|34331.3|34484.2|34334.2|34464.7|34314.7|29
1624934350000|2021-06-29 02:39:10|34481.9|34331.9|34487.7|34337.7|34496.7|34346.7|34481.9|34331.9|35
1624934360000|2021-06-29 02:39:20|34488.4|34338.4|34494.7|34344.7|34498.3|34348.3|34482.9|34332.9|33
1624934370000|2021-06-29 02:39:30|34494.9|34344.9|34496.7|34346.7|34497.3|34347.3|34488.6|34338.6|28
1624934380000|2021-06-29 02:39:40|34496.3|34346.3|34504.2|34354.2|34505.2|34355.2|34496.3|34346.3|29
1624934390000|2021-06-29 02:39:50|34504.1|34354.1|34499.6|34349.6|34504.5|34354.5|34497.4|34347.4|31
1624934400000|2021-06-29 02:40:00|34498.6|34348.6|34500.7|34350.7|34502.9|34352.9|34497.8|34347.8|19
1624934410000|2021-06-29 02:40:10|34501.1|34351.1|34515.6|34365.6|34520.6|34370.6|34500.9|34350.9|29
1624934420000|2021-06-29 02:40:20|34516.1|34366.1|34511|34361|34518.3|34368.3|34505|34355|33
1624934430000|2021-06-29 02:40:30|34505|34355|34518.3|34368.3|34518.6|34368.6|34505|34355|25
1624934440000|2021-06-29 02:40:40|34518.6|34368.6|34518.6|34368.6|34519|34369|34514.5|34364.5|23
1624934450000|2021-06-29 02:40:50|34519.6|34369.6|34510.5|34360.5|34520.5|34370.5|34510.5|34360.5|34
1624934460000|2021-06-29 02:41:00|34507.4|34357.4|34516.4|34366.4|34516.6|34366.6|34506.8|34356.8|22
1624934470000|2021-06-29 02:41:10|34515|34365|34505.2|34355.2|34520.1|34370.1|34505.2|34355.2|24
1624934480000|2021-06-29 02:41:20|34504.4|34354.4|34507.3|34357.3|34507.5|34357.5|34503.8|34353.8|26
1624934490000|2021-06-29 02:41:30|34506.4|34356.4|34504.8|34354.8|34507.2|34357.2|34504.5|34354.5|25
1624934500000|2021-06-29 02:41:40|34503.7|34353.7|34503.6|34353.6|34503.8|34353.8|34500.9|34350.9|15
1624934510000|2021-06-29 02:41:50|34503.5|34353.5|34496.5|34346.5|34503.9|34353.9|34496.5|34346.5|14
1624934520000|2021-06-29 02:42:00|34495.6|34345.6|34491.2|34341.2|34497.1|34347.1|34491.2|34341.2|16
1624934530000|2021-06-29 02:42:10|34492.2|34342.2|34506.1|34356.1|34514.1|34364.1|34491.2|34341.2|30
1624934540000|2021-06-29 02:42:20|34506.2|34356.2|34501.3|34351.3|34512.9|34362.9|34500.5|34350.5|28
1624934550000|2021-06-29 02:42:30|34501.2|34351.2|34511.5|34361.5|34517.5|34367.5|34501.2|34351.2|25
1624934560000|2021-06-29 02:42:40|34511.7|34361.7|34520|34370|34522.8|34372.8|34511.3|34361.3|29
1624934570000|2021-06-29 02:42:50|34519.6|34369.6|34519.8|34369.8|34521.3|34371.3|34517.3|34367.3|37
1624934580000|2021-06-29 02:43:00|34520|34370|34520.1|34370.1|34524.8|34374.8|34518.3|34368.3|26
1624934590000|2021-06-29 02:43:10|34521.4|34371.4|34515|34365|34521.6|34371.6|34512.2|34362.2|25
1624934600000|2021-06-29 02:43:20|34513.7|34363.7|34514.5|34364.5|34515.1|34365.1|34512.1|34362.1|25
1624934610000|2021-06-29 02:43:30|34513.4|34363.4|34513.4|34363.4|34514|34364|34511.3|34361.3|16
1624934620000|2021-06-29 02:43:40|34511.5|34361.5|34502.5|34352.5|34519|34369|34502.5|34352.5|25
1624934630000|2021-06-29 02:43:50|34502.3|34352.3|34508.5|34358.5|34513.6|34363.6|34501.6|34351.6|27
1624934640000|2021-06-29 02:44:00|34511.7|34361.7|34503.7|34353.7|34512.9|34362.9|34503.7|34353.7|22
1624934650000|2021-06-29 02:44:10|34503.9|34353.9|34482.3|34332.3|34504.4|34354.4|34482.3|34332.3|21
1624934660000|2021-06-29 02:44:20|34477.2|34327.2|34474.5|34324.5|34478.7|34328.7|34466.7|34316.7|28
1624934670000|2021-06-29 02:44:30|34474.8|34324.8|34494.5|34344.5|34494.5|34344.5|34474.8|34324.8|36
1624934680000|2021-06-29 02:44:40|34492.1|34342.1|34459.4|34309.4|34495.3|34345.3|34458|34308|29
1624934690000|2021-06-29 02:44:50|34456.9|34306.9|34454.6|34304.6|34458.8|34308.8|34453.2|34303.2|31
1624934700000|2021-06-29 02:45:00|34456.4|34306.4|34426|34276|34459|34309|34426|34276|37
1624934710000|2021-06-29 02:45:10|34420.4|34270.4|34420.8|34270.8|34423|34273|34413.9|34263.9|40
1624934720000|2021-06-29 02:45:20|34423.8|34273.8|34442.1|34292.1|34445.5|34295.5|34423.7|34273.7|34
1624934730000|2021-06-29 02:45:30|34441.3|34291.3|34456.4|34306.4|34458.2|34308.2|34441.3|34291.3|33
1624934740000|2021-06-29 02:45:40|34456.6|34306.6|34469.1|34319.1|34469.1|34319.1|34454.1|34304.1|30
1624934750000|2021-06-29 02:45:50|34470.9|34320.9|34484.1|34334.1|34484.1|34334.1|34469.6|34319.6|33
1624934760000|2021-06-29 02:46:00|34485.1|34335.1|34487.1|34337.1|34489.1|34339.1|34483.3|34333.3|32
1624934770000|2021-06-29 02:46:10|34487.9|34337.9|34498.8|34348.8|34503.2|34353.2|34487.1|34337.1|29
1624934780000|2021-06-29 02:46:20|34498.7|34348.7|34491.8|34341.8|34498.9|34348.9|34484.2|34334.2|35
1624934790000|2021-06-29 02:46:30|34491.1|34341.1|34493.2|34343.2|34501.6|34351.6|34491.1|34341.1|36
1624934800000|2021-06-29 02:46:40|34493.1|34343.1|34485.6|34335.6|34495.3|34345.3|34485.6|34335.6|31
1624934810000|2021-06-29 02:46:50|34483.9|34333.9|34496.3|34346.3|34496.3|34346.3|34478.2|34328.2|29
1624934820000|2021-06-29 02:47:00|34495.7|34345.7|34486.9|34336.9|34499.2|34349.2|34484.8|34334.8|38
1624934830000|2021-06-29 02:47:10|34485.8|34335.8|34459.7|34309.7|34488.4|34338.4|34455.2|34305.2|39
1624934840000|2021-06-29 02:47:20|34459.8|34309.8|34474.4|34324.4|34476.7|34326.7|34455.9|34305.9|38
1624934850000|2021-06-29 02:47:30|34475|34325|34468.4|34318.4|34478.4|34328.4|34459.9|34309.9|37
1624934860000|2021-06-29 02:47:40|34469.3|34319.3|34464.1|34314.1|34470.3|34320.3|34461.3|34311.3|38
1624934870000|2021-06-29 02:47:50|34463.4|34313.4|34470.1|34320.1|34478.1|34328.1|34462.3|34312.3|38
1624934880000|2021-06-29 02:48:00|34469.1|34319.1|34462.8|34312.8|34470.9|34320.9|34462.8|34312.8|28
1624934890000|2021-06-29 02:48:10|34463|34313|34458.5|34308.5|34465.6|34315.6|34458.5|34308.5|23
1624934900000|2021-06-29 02:48:20|34458|34308|34468|34318|34470.2|34320.2|34457.3|34307.3|31
1624934910000|2021-06-29 02:48:30|34467.6|34317.6|34469.5|34319.5|34479.2|34329.2|34464.3|34314.3|37
1624934920000|2021-06-29 02:48:40|34471.5|34321.5|34467.4|34317.4|34474.5|34324.5|34456|34306|36
1624934930000|2021-06-29 02:48:50|34467.3|34317.3|34459.8|34309.8|34467.6|34317.6|34458.2|34308.2|36
1624934940000|2021-06-29 02:49:00|34460.9|34310.9|34445.9|34295.9|34462.5|34312.5|34445.8|34295.8|31
1624934950000|2021-06-29 02:49:10|34445.7|34295.7|34454.9|34304.9|34455|34305|34445.1|34295.1|32
1624934960000|2021-06-29 02:49:20|34454.2|34304.2|34460.9|34310.9|34464.9|34314.9|34454.2|34304.2|33
1624934970000|2021-06-29 02:49:30|34461.4|34311.4|34460.4|34310.4|34464.7|34314.7|34459|34309|34
1624934980000|2021-06-29 02:49:40|34460.9|34310.9|34458.6|34308.6|34461.2|34311.2|34456.4|34306.4|19
1624934990000|2021-06-29 02:49:50|34458.7|34308.7|34465.8|34315.8|34466.2|34316.2|34457.1|34307.1|23
1624935000000|2021-06-29 02:50:00|34465.7|34315.7|34465.7|34315.7|34466.9|34316.9|34464.6|34314.6|28
1624935010000|2021-06-29 02:50:10|34465.4|34315.4|34464.7|34314.7|34471.7|34321.7|34463.5|34313.5|31
1624935020000|2021-06-29 02:50:20|34466.1|34316.1|34456.5|34306.5|34466.1|34316.1|34456.5|34306.5|22
1624935030000|2021-06-29 02:50:30|34456.4|34306.4|34456.2|34306.2|34459.5|34309.5|34456.1|34306.1|27
1624935040000|2021-06-29 02:50:40|34455|34305|34456.4|34306.4|34456.5|34306.5|34454.8|34304.8|18
1624935050000|2021-06-29 02:50:50|34456.5|34306.5|34455.7|34305.7|34456.5|34306.5|34455.6|34305.6|8
1624935060000|2021-06-29 02:51:00|34455.6|34305.6|34445.6|34295.6|34457.7|34307.7|34435.5|34285.5|21
1624935070000|2021-06-29 02:51:10|34445|34295|34438.1|34288.1|34445.6|34295.6|34437.4|34287.4|23
1624935080000|2021-06-29 02:51:20|34438|34288|34436.8|34286.8|34439.8|34289.8|34435.9|34285.9|18
1624935090000|2021-06-29 02:51:30|34437.2|34287.2|34434|34284|34440.2|34290.2|34434|34284|22
1624935100000|2021-06-29 02:51:40|34433.8|34283.8|34420.7|34270.7|34435|34285|34418.6|34268.6|29
1624935110000|2021-06-29 02:51:50|34420.5|34270.5|34419.2|34269.2|34421.5|34271.5|34418.8|34268.8|21
1624935120000|2021-06-29 02:52:00|34419.4|34269.4|34422.9|34272.9|34426.8|34276.8|34419.2|34269.2|34
1624935130000|2021-06-29 02:52:10|34423|34273|34429.5|34279.5|34431|34281|34423|34273|24
1624935140000|2021-06-29 02:52:20|34429.9|34279.9|34417.2|34267.2|34434.3|34284.3|34412.4|34262.4|35
1624935150000|2021-06-29 02:52:30|34416.6|34266.6|34422.4|34272.4|34422.4|34272.4|34415|34265|19
1624935160000|2021-06-29 02:52:40|34423.1|34273.1|34419.6|34269.6|34424.2|34274.2|34417.1|34267.1|24
1624935170000|2021-06-29 02:52:50|34419.7|34269.7|34408.4|34258.4|34419.7|34269.7|34408.4|34258.4|13
1624935180000|2021-06-29 02:53:00|34406.1|34256.1|34371.9|34221.9|34407|34257|34362.3|34212.3|30
1624935190000|2021-06-29 02:53:10|34375.5|34225.5|34375.2|34225.2|34378.6|34228.6|34370.4|34220.4|34
1624935200000|2021-06-29 02:53:20|34374.1|34224.1|34379.8|34229.8|34382.4|34232.4|34374.1|34224.1|33
1624935210000|2021-06-29 02:53:30|34379.3|34229.3|34406.5|34256.5|34407.8|34257.8|34379.3|34229.3|35
1624935220000|2021-06-29 02:53:40|34406.4|34256.4|34407.5|34257.5|34407.6|34257.6|34403.7|34253.7|31
1624935230000|2021-06-29 02:53:50|34407.3|34257.3|34411.9|34261.9|34415.4|34265.4|34407.3|34257.3|28
1624935240000|2021-06-29 02:54:00|34410.8|34260.8|34426.9|34276.9|34428.3|34278.3|34408.5|34258.5|28
1624935250000|2021-06-29 02:54:10|34427.1|34277.1|34417.2|34267.2|34427.2|34277.2|34417.2|34267.2|26
1624935260000|2021-06-29 02:54:20|34415|34265|34420.7|34270.7|34420.7|34270.7|34411.8|34261.8|34
1624935270000|2021-06-29 02:54:30|34420.5|34270.5|34427.9|34277.9|34431|34281|34420.5|34270.5|29
1624935280000|2021-06-29 02:54:40|34428.4|34278.4|34426.6|34276.6|34430.4|34280.4|34421.9|34271.9|19
1624935290000|2021-06-29 02:54:50|34427.7|34277.7|34432.4|34282.4|34432.6|34282.6|34427.7|34277.7|14
1624935300000|2021-06-29 02:55:00|34432.3|34282.3|34433|34283|34434|34284|34428.7|34278.7|24
1624935310000|2021-06-29 02:55:10|34431.8|34281.8|34406.1|34256.1|34431.8|34281.8|34405.8|34255.8|28
1624935320000|2021-06-29 02:55:20|34401.4|34251.4|34398.4|34248.4|34404.1|34254.1|34398.4|34248.4|27
1624935330000|2021-06-29 02:55:30|34397.1|34247.1|34389.1|34239.1|34405.1|34255.1|34389.1|34239.1|21
1624935340000|2021-06-29 02:55:40|34388.8|34238.8|34377.9|34227.9|34388.8|34238.8|34377.8|34227.8|24
1624935350000|2021-06-29 02:55:50|34378.4|34228.4|34389.1|34239.1|34391|34241|34378.4|34228.4|22
1624935360000|2021-06-29 02:56:00|34386.7|34236.7|34381.7|34231.7|34393.4|34243.4|34378.7|34228.7|28
1624935370000|2021-06-29 02:56:10|34382|34232|34382.7|34232.7|34382.7|34232.7|34377.6|34227.6|32
1624935380000|2021-06-29 02:56:20|34382.3|34232.3|34385.9|34235.9|34387.3|34237.3|34382.1|34232.1|30
1624935390000|2021-06-29 02:56:30|34384.5|34234.5|34375.8|34225.8|34386.3|34236.3|34373.4|34223.4|28
1624935400000|2021-06-29 02:56:40|34377.1|34227.1|34364.3|34214.3|34384.9|34234.9|34364.3|34214.3|22
1624935410000|2021-06-29 02:56:50|34363.8|34213.8|34368.8|34218.8|34372.3|34222.3|34363.8|34213.8|23
1624935420000|2021-06-29 02:57:00|34368.4|34218.4|34350.6|34200.6|34368.4|34218.4|34348.9|34198.9|35
1624935430000|2021-06-29 02:57:10|34349.3|34199.3|34363|34213|34363|34213|34345.8|34195.8|37
1624935440000|2021-06-29 02:57:20|34360.2|34210.2|34379.1|34229.1|34379.1|34229.1|34360.2|34210.2|32
1624935450000|2021-06-29 02:57:30|34379.2|34229.2|34375.5|34225.5|34382.5|34232.5|34374.2|34224.2|19
1624935460000|2021-06-29 02:57:40|34375.4|34225.4|34380.6|34230.6|34382.5|34232.5|34375.4|34225.4|21
1624935470000|2021-06-29 02:57:50|34379.4|34229.4|34383.1|34233.1|34384.9|34234.9|34379.4|34229.4|30
1624935480000|2021-06-29 02:58:00|34382.7|34232.7|34385.5|34235.5|34386.7|34236.7|34382.7|34232.7|29
1624935490000|2021-06-29 02:58:10|34385.6|34235.6|34381.6|34231.6|34387.7|34237.7|34378.2|34228.2|22
1624935500000|2021-06-29 02:58:20|34381.4|34231.4|34381.4|34231.4|34381.6|34231.6|34378.2|34228.2|13
1624935510000|2021-06-29 02:58:30|34381.6|34231.6|34389.2|34239.2|34389.7|34239.7|34381.6|34231.6|19
1624935520000|2021-06-29 02:58:40|34390.6|34240.6|34392.3|34242.3|34392.5|34242.5|34387.2|34237.2|24
1624935530000|2021-06-29 02:58:50|34388.6|34238.6|34390.2|34240.2|34390.2|34240.2|34388.5|34238.5|6
1624935540000|2021-06-29 02:59:00|34392|34242|34391|34241|34396.2|34246.2|34389.7|34239.7|28
1624935550000|2021-06-29 02:59:10|34390.4|34240.4|34392.4|34242.4|34392.8|34242.8|34389.8|34239.8|17
1624935560000|2021-06-29 02:59:20|34391.9|34241.9|34397.9|34247.9|34399.7|34249.7|34391.9|34241.9|24
1624935570000|2021-06-29 02:59:30|34397|34247|34375.3|34225.3|34399.3|34249.3|34375.3|34225.3|34
1624935580000|2021-06-29 02:59:40|34373|34223|34392|34242|34392.2|34242.2|34370.9|34220.9|31
1624935590000|2021-06-29 02:59:50|34391.9|34241.9|34392.1|34242.1|34394.3|34244.3|34388.6|34238.6|29
1624935600000|2021-06-29 03:00:00|34391.9|34241.9|34394.4|34244.4|34394.9|34244.9|34390.4|34240.4|19
1624935610000|2021-06-29 03:00:10|34395.1|34245.1|34407.5|34257.5|34408.3|34258.3|34395.1|34245.1|22
1624935620000|2021-06-29 03:00:20|34406.9|34256.9|34415.5|34265.5|34415.6|34265.6|34406.4|34256.4|37
1624935630000|2021-06-29 03:00:30|34415.2|34265.2|34424.1|34274.1|34425.2|34275.2|34415.2|34265.2|36
1624935640000|2021-06-29 03:00:40|34425|34275|34421.8|34271.8|34425.7|34275.7|34421.6|34271.6|36
1624935650000|2021-06-29 03:00:50|34420.7|34270.7|34407.8|34257.8|34424.4|34274.4|34407.5|34257.5|34
1624935660000|2021-06-29 03:01:00|34407.6|34257.6|34411.3|34261.3|34412.4|34262.4|34407.6|34257.6|36
1624935670000|2021-06-29 03:01:10|34412.2|34262.2|34424.1|34274.1|34424.1|34274.1|34411.7|34261.7|28
1624935680000|2021-06-29 03:01:20|34424.4|34274.4|34415.4|34265.4|34424.4|34274.4|34414.5|34264.5|30
1624935690000|2021-06-29 03:01:30|34415.8|34265.8|34421.5|34271.5|34423.4|34273.4|34415.4|34265.4|23
1624935700000|2021-06-29 03:01:40|34421.3|34271.3|34419.9|34269.9|34424.7|34274.7|34417.9|34267.9|36
1624935710000|2021-06-29 03:01:50|34420.6|34270.6|34415.3|34265.3|34420.6|34270.6|34412.3|34262.3|32
1624935720000|2021-06-29 03:02:00|34415.6|34265.6|34424.4|34274.4|34425.1|34275.1|34414.1|34264.1|30
1624935730000|2021-06-29 03:02:10|34424.6|34274.6|34406.6|34256.6|34426.7|34276.7|34406.6|34256.6|23
1624935740000|2021-06-29 03:02:20|34405.9|34255.9|34404.1|34254.1|34407.1|34257.1|34403.5|34253.5|26
1624935750000|2021-06-29 03:02:30|34404|34254|34406|34256|34406|34256|34404|34254|14
1624935760000|2021-06-29 03:02:40|34406.1|34256.1|34407.2|34257.2|34408.1|34258.1|34404.1|34254.1|19
1624935770000|2021-06-29 03:02:50|34406.4|34256.4|34401.2|34251.2|34407.8|34257.8|34401.2|34251.2|22
1624935780000|2021-06-29 03:03:00|34401|34251|34379.4|34229.4|34401|34251|34379.4|34229.4|36
1624935790000|2021-06-29 03:03:10|34377.2|34227.2|34350.6|34200.6|34377.6|34227.6|34349.5|34199.5|30
1624935800000|2021-06-29 03:03:20|34350.7|34200.7|34344.4|34194.4|34354.5|34204.5|34344.4|34194.4|27
1624935810000|2021-06-29 03:03:30|34347.4|34197.4|34344|34194|34353.2|34203.2|34340.3|34190.3|26
1624935820000|2021-06-29 03:03:40|34342.7|34192.7|34336.4|34186.4|34345.3|34195.3|34336.4|34186.4|20
1624935830000|2021-06-29 03:03:50|34336.1|34186.1|34323.5|34173.5|34336.1|34186.1|34319.3|34169.3|23
1624935840000|2021-06-29 03:04:00|34323.6|34173.6|34337.4|34187.4|34337.4|34187.4|34323.2|34173.2|37
1624935850000|2021-06-29 03:04:10|34336.7|34186.7|34351.1|34201.1|34351.1|34201.1|34335.1|34185.1|34
1624935860000|2021-06-29 03:04:20|34350.5|34200.5|34354.5|34204.5|34355.6|34205.6|34350.5|34200.5|37
1624935870000|2021-06-29 03:04:30|34354.7|34204.7|34356.6|34206.6|34357.7|34207.7|34353.4|34203.4|25
1624935880000|2021-06-29 03:04:40|34356.3|34206.3|34343.6|34193.6|34358.8|34208.8|34340|34190|39
1624935890000|2021-06-29 03:04:50|34343.7|34193.7|34360.3|34210.3|34360.3|34210.3|34343.7|34193.7|36
1624935900000|2021-06-29 03:05:00|34360.9|34210.9|34360.1|34210.1|34364.8|34214.8|34357.9|34207.9|25
1624935910000|2021-06-29 03:05:10|34358.2|34208.2|34354.9|34204.9|34360.7|34210.7|34354.3|34204.3|36
1624935920000|2021-06-29 03:05:20|34354.8|34204.8|34384.5|34234.5|34386.4|34236.4|34354.8|34204.8|33
1624935930000|2021-06-29 03:05:30|34384.4|34234.4|34384.7|34234.7|34388.1|34238.1|34383.7|34233.7|28
1624935940000|2021-06-29 03:05:40|34385.2|34235.2|34387.6|34237.6|34387.6|34237.6|34381.3|34231.3|23
1624935950000|2021-06-29 03:05:50|34388.3|34238.3|34397.2|34247.2|34397.2|34247.2|34384.2|34234.2|30
1624935960000|2021-06-29 03:06:00|34397.5|34247.5|34386.6|34236.6|34404.1|34254.1|34383.3|34233.3|31
1624935970000|2021-06-29 03:06:10|34382.9|34232.9|34382.9|34232.9|34387.6|34237.6|34382.1|34232.1|31
1624935980000|2021-06-29 03:06:20|34382.4|34232.4|34389.1|34239.1|34389.1|34239.1|34381.6|34231.6|26
1624935990000|2021-06-29 03:06:30|34388.8|34238.8|34391.3|34241.3|34391.9|34241.9|34388.8|34238.8|17
1624936000000|2021-06-29 03:06:40|34391.7|34241.7|34387.5|34237.5|34392.7|34242.7|34387|34237|17
1624936010000|2021-06-29 03:06:50|34387.8|34237.8|34390.9|34240.9|34391.7|34241.7|34387|34237|26
1624936020000|2021-06-29 03:07:00|34393.7|34243.7|34391.7|34241.7|34399.4|34249.4|34389.9|34239.9|24
1624936030000|2021-06-29 03:07:10|34391.8|34241.8|34386.7|34236.7|34391.8|34241.8|34384.8|34234.8|27
1624936040000|2021-06-29 03:07:20|34386.6|34236.6|34389.9|34239.9|34391.1|34241.1|34385.2|34235.2|30
1624936050000|2021-06-29 03:07:30|34390.6|34240.6|34385.8|34235.8|34390.6|34240.6|34381.7|34231.7|25
1624936060000|2021-06-29 03:07:40|34385|34235|34374.3|34224.3|34385|34235|34372.2|34222.2|33
1624936070000|2021-06-29 03:07:50|34374.4|34224.4|34369.5|34219.5|34382.8|34232.8|34368.8|34218.8|27
1624936080000|2021-06-29 03:08:00|34369.6|34219.6|34376.1|34226.1|34377|34227|34368.8|34218.8|20
1624936090000|2021-06-29 03:08:10|34376.6|34226.6|34392.1|34242.1|34392.6|34242.6|34376.6|34226.6|33
1624936100000|2021-06-29 03:08:20|34393.1|34243.1|34396.8|34246.8|34401.3|34251.3|34392.3|34242.3|28
1624936110000|2021-06-29 03:08:30|34397.4|34247.4|34400.1|34250.1|34401.5|34251.5|34396.2|34246.2|26
1624936120000|2021-06-29 03:08:40|34400.3|34250.3|34400.4|34250.4|34400.8|34250.8|34398.2|34248.2|24
1624936130000|2021-06-29 03:08:50|34400.7|34250.7|34400.2|34250.2|34402.1|34252.1|34399.7|34249.7|28
1624936140000|2021-06-29 03:09:00|34400.6|34250.6|34403.5|34253.5|34405.6|34255.6|34400.6|34250.6|13
1624936150000|2021-06-29 03:09:10|34404.6|34254.6|34404.8|34254.8|34406.2|34256.2|34403.5|34253.5|19
1624936160000|2021-06-29 03:09:20|34404.7|34254.7|34401.8|34251.8|34404.7|34254.7|34399.4|34249.4|20
1624936170000|2021-06-29 03:09:30|34404.2|34254.2|34404.1|34254.1|34404.2|34254.2|34401.4|34251.4|21
1624936180000|2021-06-29 03:09:40|34403.7|34253.7|34428.7|34278.7|34430.4|34280.4|34402.2|34252.2|32
1624936190000|2021-06-29 03:09:50|34428.8|34278.8|34438.8|34288.8|34439|34289|34428.5|34278.5|32
1624936200000|2021-06-29 03:10:00|34437.9|34287.9|34450.4|34300.4|34451.9|34301.9|34437.9|34287.9|38
1624936210000|2021-06-29 03:10:10|34448.7|34298.7|34451.4|34301.4|34455.8|34305.8|34445.9|34295.9|26
1624936220000|2021-06-29 03:10:20|34452.7|34302.7|34472.3|34322.3|34476.5|34326.5|34452.6|34302.6|32
1624936230000|2021-06-29 03:10:30|34472.4|34322.4|34475.7|34325.7|34484.4|34334.4|34472.4|34322.4|33
1624936240000|2021-06-29 03:10:40|34472.5|34322.5|34464.9|34314.9|34476|34326|34464.2|34314.2|32
1624936250000|2021-06-29 03:10:50|34465|34315|34449.7|34299.7|34470.9|34320.9|34447.4|34297.4|30
1624936260000|2021-06-29 03:11:00|34450.3|34300.3|34455|34305|34459.3|34309.3|34448.8|34298.8|28
1624936270000|2021-06-29 03:11:10|34455.4|34305.4|34466.1|34316.1|34467.3|34317.3|34455.4|34305.4|28
1624936280000|2021-06-29 03:11:20|34465.8|34315.8|34465|34315|34466.8|34316.8|34461.1|34311.1|33
1624936290000|2021-06-29 03:11:30|34466.6|34316.6|34473.9|34323.9|34473.9|34323.9|34466.2|34316.2|26
1624936300000|2021-06-29 03:11:40|34473.8|34323.8|34476.3|34326.3|34476.3|34326.3|34472.6|34322.6|15
1624936310000|2021-06-29 03:11:50|34476|34326|34484.3|34334.3|34484.3|34334.3|34473.5|34323.5|23
1624936320000|2021-06-29 03:12:00|34478.6|34328.6|34478.9|34328.9|34485|34335|34478.6|34328.6|14
1624936330000|2021-06-29 03:12:10|34480.8|34330.8|34486.2|34336.2|34486.2|34336.2|34480.7|34330.7|12
1624936340000|2021-06-29 03:12:20|34486.4|34336.4|34471.6|34321.6|34490|34340|34471.6|34321.6|18
1624936350000|2021-06-29 03:12:30|34472.4|34322.4|34470|34320|34473.6|34323.6|34467|34317|25
1624936360000|2021-06-29 03:12:40|34470.2|34320.2|34475.3|34325.3|34475.3|34325.3|34469|34319|14
1624936370000|2021-06-29 03:12:50|34475.9|34325.9|34478.9|34328.9|34479.1|34329.1|34475.9|34325.9|12
1624936380000|2021-06-29 03:13:00|34477.6|34327.6|34471.8|34321.8|34479|34329|34469.9|34319.9|25
1624936390000|2021-06-29 03:13:10|34474.1|34324.1|34493.9|34343.9|34493.9|34343.9|34474.1|34324.1|9
1624936400000|2021-06-29 03:13:20|34494.7|34344.7|34492|34342|34500.4|34350.4|34491.7|34341.7|29
1624936410000|2021-06-29 03:13:30|34494.7|34344.7|34483.6|34333.6|34494.9|34344.9|34483.6|34333.6|29
1624936420000|2021-06-29 03:13:40|34483|34333|34492.7|34342.7|34493|34343|34483|34333|13
1624936430000|2021-06-29 03:13:50|34491.4|34341.4|34502.2|34352.2|34505.6|34355.6|34491.4|34341.4|22
1624936440000|2021-06-29 03:14:00|34503.9|34353.9|34505.9|34355.9|34507.8|34357.8|34501.9|34351.9|22
1624936450000|2021-06-29 03:14:10|34505.6|34355.6|34508.6|34358.6|34514.3|34364.3|34501|34351|20
1624936460000|2021-06-29 03:14:20|34507.7|34357.7|34501.5|34351.5|34509.5|34359.5|34501|34351|29
1624936470000|2021-06-29 03:14:30|34503.1|34353.1|34516.3|34366.3|34516.4|34366.4|34503.1|34353.1|29
1624936480000|2021-06-29 03:14:40|34515.3|34365.3|34528|34378|34528|34378|34515.2|34365.2|30
1624936490000|2021-06-29 03:14:50|34528.1|34378.1|34528.2|34378.2|34531.7|34381.7|34521.3|34371.3|32
1624936500000|2021-06-29 03:15:00|34527.8|34377.8|34519.8|34369.8|34528.9|34378.9|34518.4|34368.4|38
1624936510000|2021-06-29 03:15:10|34516.9|34366.9|34510.9|34360.9|34516.9|34366.9|34510.7|34360.7|26
1624936520000|2021-06-29 03:15:20|34511|34361|34518.5|34368.5|34518.7|34368.7|34510.9|34360.9|33
1624936530000|2021-06-29 03:15:30|34518.8|34368.8|34528.7|34378.7|34529.6|34379.6|34518.8|34368.8|26
1624936540000|2021-06-29 03:15:40|34528.8|34378.8|34563|34413|34563|34413|34528.8|34378.8|33
1624936550000|2021-06-29 03:15:50|34563.1|34413.1|34558.1|34408.1|34563.1|34413.1|34551.2|34401.2|36
1624936560000|2021-06-29 03:16:00|34558.3|34408.3|34543|34393|34559.6|34409.6|34542.8|34392.8|28
1624936570000|2021-06-29 03:16:10|34543.6|34393.6|34547.3|34397.3|34547.3|34397.3|34543.2|34393.2|18
1624936580000|2021-06-29 03:16:20|34546.2|34396.2|34545.6|34395.6|34555.2|34405.2|34544.6|34394.6|25
1624936590000|2021-06-29 03:16:30|34545.5|34395.5|34541.6|34391.6|34546.4|34396.4|34541.5|34391.5|22
1624936600000|2021-06-29 03:16:40|34542.4|34392.4|34546.2|34396.2|34548|34398|34541.8|34391.8|30
1624936610000|2021-06-29 03:16:50|34546.3|34396.3|34565.8|34415.8|34568|34418|34546.2|34396.2|30
1624936620000|2021-06-29 03:17:00|34566.7|34416.7|34553.4|34403.4|34566.7|34416.7|34552.5|34402.5|34
1624936630000|2021-06-29 03:17:10|34553.7|34403.7|34552|34402|34555|34405|34544.6|34394.6|35
1624936640000|2021-06-29 03:17:20|34553.6|34403.6|34587.6|34437.6|34589.1|34439.1|34553.6|34403.6|31
1624936650000|2021-06-29 03:17:30|34588.3|34438.3|34589.9|34439.9|34594.7|34444.7|34584.2|34434.2|31
1624936660000|2021-06-29 03:17:40|34591.5|34441.5|34587.2|34437.2|34592.1|34442.1|34585.2|34435.2|29
1624936670000|2021-06-29 03:17:50|34587|34437|34589.2|34439.2|34594|34444|34583|34433|28
1624936680000|2021-06-29 03:18:00|34588.7|34438.7|34584|34434|34589.7|34439.7|34584|34434|18
1624936690000|2021-06-29 03:18:10|34582.9|34432.9|34588.8|34438.8|34589|34439|34581.9|34431.9|25
1624936700000|2021-06-29 03:18:20|34588.6|34438.6|34590.6|34440.6|34590.8|34440.8|34588.2|34438.2|19
1624936710000|2021-06-29 03:18:30|34590.5|34440.5|34585.1|34435.1|34590.5|34440.5|34581|34431|17
1624936720000|2021-06-29 03:18:40|34585.8|34435.8|34584|34434|34586.2|34436.2|34582.4|34432.4|24
1624936730000|2021-06-29 03:18:50|34583.8|34433.8|34579.6|34429.6|34583.8|34433.8|34578.2|34428.2|28
1624936740000|2021-06-29 03:19:00|34579.1|34429.1|34575.9|34425.9|34579.4|34429.4|34575.7|34425.7|23
1624936750000|2021-06-29 03:19:10|34576.1|34426.1|34575.4|34425.4|34576.1|34426.1|34575.4|34425.4|8
1624936760000|2021-06-29 03:19:20|34575.6|34425.6|34575.4|34425.4|34584.8|34434.8|34574.4|34424.4|28
1624936770000|2021-06-29 03:19:30|34574.7|34424.7|34576.9|34426.9|34579.9|34429.9|34574.3|34424.3|28
1624936780000|2021-06-29 03:19:40|34576.8|34426.8|34582|34432|34582|34432|34576.3|34426.3|23
1624936790000|2021-06-29 03:19:50|34582.3|34432.3|34589.3|34439.3|34591.2|34441.2|34582.3|34432.3|23
1624936800000|2021-06-29 03:20:00|34589.5|34439.5|34583.3|34433.3|34589.5|34439.5|34580.1|34430.1|27
1624936810000|2021-06-29 03:20:10|34582.6|34432.6|34581.6|34431.6|34584.6|34434.6|34581.6|34431.6|24
1624936820000|2021-06-29 03:20:20|34578.5|34428.5|34590.4|34440.4|34590.4|34440.4|34575.1|34425.1|29
1624936830000|2021-06-29 03:20:30|34590.5|34440.5|34586.5|34436.5|34590.5|34440.5|34585.7|34435.7|25
1624936840000|2021-06-29 03:20:40|34586.7|34436.7|34585.7|34435.7|34587.8|34437.8|34584.9|34434.9|24
1624936850000|2021-06-29 03:20:50|34585.9|34435.9|34624.4|34474.4|34624.4|34474.4|34585.9|34435.9|18
1624936860000|2021-06-29 03:21:00|34626.7|34476.7|34634.1|34484.1|34637.9|34487.9|34625.8|34475.8|30
1624936870000|2021-06-29 03:21:10|34635.2|34485.2|34636.8|34486.8|34646|34496|34635.2|34485.2|30
1624936880000|2021-06-29 03:21:20|34636.6|34486.6|34631.8|34481.8|34638.5|34488.5|34629.2|34479.2|32
1624936890000|2021-06-29 03:21:30|34631.7|34481.7|34640.8|34490.8|34640.8|34490.8|34617.9|34467.9|35
1624936900000|2021-06-29 03:21:40|34640.9|34490.9|34626.3|34476.3|34640.9|34490.9|34621.8|34471.8|30
1624936910000|2021-06-29 03:21:50|34620.8|34470.8|34611.4|34461.4|34622.9|34472.9|34610.8|34460.8|20
1624936920000|2021-06-29 03:22:00|34611.5|34461.5|34606.2|34456.2|34612.6|34462.6|34606.2|34456.2|27
1624936930000|2021-06-29 03:22:10|34606.3|34456.3|34613.8|34463.8|34614.2|34464.2|34606.3|34456.3|26
1624936940000|2021-06-29 03:22:20|34613.7|34463.7|34607.6|34457.6|34613.7|34463.7|34607.6|34457.6|15
1624936950000|2021-06-29 03:22:30|34605.5|34455.5|34601|34451|34605.5|34455.5|34601|34451|15
1624936960000|2021-06-29 03:22:40|34601.3|34451.3|34600.3|34450.3|34602.7|34452.7|34600.2|34450.2|28
1624936970000|2021-06-29 03:22:50|34600.5|34450.5|34605.1|34455.1|34606|34456|34599.8|34449.8|23
1624936980000|2021-06-29 03:23:00|34605|34455|34602.6|34452.6|34605|34455|34602.6|34452.6|22
1624936990000|2021-06-29 03:23:10|34602.7|34452.7|34606|34456|34606.1|34456.1|34602.3|34452.3|20
1624937000000|2021-06-29 03:23:20|34606.1|34456.1|34610.6|34460.6|34610.6|34460.6|34605.5|34455.5|13
1624937010000|2021-06-29 03:23:30|34609.6|34459.6|34600.6|34450.6|34609.6|34459.6|34600.6|34450.6|24
1624937020000|2021-06-29 03:23:40|34600.3|34450.3|34597.4|34447.4|34600.4|34450.4|34596.8|34446.8|11
1624937030000|2021-06-29 03:23:50|34596.5|34446.5|34595.6|34445.6|34597.4|34447.4|34595.6|34445.6|9
1624937040000|2021-06-29 03:24:00|34595.4|34445.4|34591.7|34441.7|34595.6|34445.6|34591.7|34441.7|10
1624937050000|2021-06-29 03:24:10|34590|34440|34586.2|34436.2|34590|34440|34586.2|34436.2|10
1624937060000|2021-06-29 03:24:20|34586.8|34436.8|34593.8|34443.8|34598.2|34448.2|34586.8|34436.8|29
1624937070000|2021-06-29 03:24:30|34593.5|34443.5|34592.8|34442.8|34593.9|34443.9|34592.4|34442.4|18
1624937080000|2021-06-29 03:24:40|34593|34443|34592.6|34442.6|34597.1|34447.1|34592.6|34442.6|18
1624937090000|2021-06-29 03:24:50|34592.7|34442.7|34587.2|34437.2|34593.1|34443.1|34587.2|34437.2|13
1624937100000|2021-06-29 03:25:00|34587.1|34437.1|34584.1|34434.1|34587.7|34437.7|34584.1|34434.1|13
1624937110000|2021-06-29 03:25:10|34581.9|34431.9|34584.1|34434.1|34584.1|34434.1|34581.9|34431.9|4
1624937120000|2021-06-29 03:25:20|34583.1|34433.1|34579.7|34429.7|34583.1|34433.1|34579.4|34429.4|11
1624937130000|2021-06-29 03:25:30|34580.1|34430.1|34576.8|34426.8|34580.1|34430.1|34576.4|34426.4|12
1624937140000|2021-06-29 03:25:40|34576.5|34426.5|34554.1|34404.1|34576.5|34426.5|34554.1|34404.1|29
1624937150000|2021-06-29 03:25:50|34553.3|34403.3|34541.1|34391.1|34553.3|34403.3|34540.1|34390.1|20
1624937160000|2021-06-29 03:26:00|34540.7|34390.7|34542.3|34392.3|34549.4|34399.4|34540.7|34390.7|27
1624937170000|2021-06-29 03:26:10|34542|34392|34532.1|34382.1|34542.7|34392.7|34532.1|34382.1|31
1624937180000|2021-06-29 03:26:20|34532.6|34382.6|34527.9|34377.9|34532.6|34382.6|34522.1|34372.1|25
1624937190000|2021-06-29 03:26:30|34525.8|34375.8|34529.6|34379.6|34530.2|34380.2|34517.6|34367.6|36
1624937200000|2021-06-29 03:26:40|34528.7|34378.7|34545.4|34395.4|34546.3|34396.3|34528.7|34378.7|36
1624937210000|2021-06-29 03:26:50|34545.7|34395.7|34544.6|34394.6|34545.8|34395.8|34541.8|34391.8|29
1624937220000|2021-06-29 03:27:00|34545|34395|34559.8|34409.8|34560.3|34410.3|34545|34395|29
1624937230000|2021-06-29 03:27:10|34561.1|34411.1|34568.1|34418.1|34572|34422|34556.6|34406.6|27
1624937240000|2021-06-29 03:27:20|34567.1|34417.1|34567.4|34417.4|34567.6|34417.6|34564.8|34414.8|23
1624937250000|2021-06-29 03:27:30|34567.9|34417.9|34575.8|34425.8|34577.9|34427.9|34565.8|34415.8|31
1624937260000|2021-06-29 03:27:40|34575.6|34425.6|34584.1|34434.1|34584.5|34434.5|34572.3|34422.3|25
1624937270000|2021-06-29 03:27:50|34587.2|34437.2|34595.4|34445.4|34600.5|34450.5|34585.2|34435.2|26
1624937280000|2021-06-29 03:28:00|34604.8|34454.8|34585.6|34435.6|34614.7|34464.7|34583|34433|36
1624937290000|2021-06-29 03:28:10|34587.2|34437.2|34601.9|34451.9|34602.2|34452.2|34586.3|34436.3|33
1624937300000|2021-06-29 03:28:20|34601.8|34451.8|34600.1|34450.1|34602.5|34452.5|34597.7|34447.7|17
1624937310000|2021-06-29 03:28:30|34599.1|34449.1|34598.2|34448.2|34602.6|34452.6|34597.9|34447.9|18
1624937320000|2021-06-29 03:28:40|34597.3|34447.3|34587.7|34437.7|34597.3|34447.3|34586.7|34436.7|23
1624937330000|2021-06-29 03:28:50|34584.2|34434.2|34595.2|34445.2|34595.2|34445.2|34581.8|34431.8|22
1624937340000|2021-06-29 03:29:00|34593.8|34443.8|34597.3|34447.3|34597.9|34447.9|34590.2|34440.2|25
1624937350000|2021-06-29 03:29:10|34597.6|34447.6|34596.9|34446.9|34598|34448|34595.9|34445.9|21
1624937360000|2021-06-29 03:29:20|34597|34447|34593.7|34443.7|34597|34447|34593.7|34443.7|12
1624937370000|2021-06-29 03:29:30|34591.8|34441.8|34593.8|34443.8|34596.3|34446.3|34588.3|34438.3|31
1624937380000|2021-06-29 03:29:40|34593.9|34443.9|34594|34444|34594.1|34444.1|34593.8|34443.8|20
1624937390000|2021-06-29 03:29:50|34594.6|34444.6|34589.3|34439.3|34594.6|34444.6|34589|34439|23
1624937400000|2021-06-29 03:30:00|34589.5|34439.5|34607.8|34457.8|34609|34459|34589.5|34439.5|31
1624937410000|2021-06-29 03:30:10|34607.3|34457.3|34605.3|34455.3|34607.7|34457.7|34602.5|34452.5|26
1624937420000|2021-06-29 03:30:20|34605.1|34455.1|34604.4|34454.4|34605.1|34455.1|34602.8|34452.8|16
1624937430000|2021-06-29 03:30:30|34603.5|34453.5|34601.8|34451.8|34607.2|34457.2|34600.6|34450.6|25
1624937440000|2021-06-29 03:30:40|34602.7|34452.7|34594.1|34444.1|34602.7|34452.7|34593.9|34443.9|26
1624937450000|2021-06-29 03:30:50|34593.9|34443.9|34589.9|34439.9|34594.7|34444.7|34589.9|34439.9|19
1624937460000|2021-06-29 03:31:00|34588.5|34438.5|34576.7|34426.7|34588.5|34438.5|34575.5|34425.5|24
1624937470000|2021-06-29 03:31:10|34576.6|34426.6|34574.1|34424.1|34581.1|34431.1|34569.3|34419.3|34
1624937480000|2021-06-29 03:31:20|34573.9|34423.9|34582.5|34432.5|34584.2|34434.2|34573.6|34423.6|30
1624937490000|2021-06-29 03:31:30|34579.1|34429.1|34579.6|34429.6|34581.7|34431.7|34577.9|34427.9|31
1624937500000|2021-06-29 03:31:40|34579.7|34429.7|34580.4|34430.4|34580.4|34430.4|34576.3|34426.3|19
1624937510000|2021-06-29 03:31:50|34580.3|34430.3|34594.8|34444.8|34594.8|34444.8|34580.3|34430.3|14
1624937520000|2021-06-29 03:32:00|34594.9|34444.9|34589.6|34439.6|34597.5|34447.5|34582.1|34432.1|33
1624937530000|2021-06-29 03:32:10|34587.7|34437.7|34589.4|34439.4|34592.4|34442.4|34587.2|34437.2|33
1624937540000|2021-06-29 03:32:20|34588.3|34438.3|34620.1|34470.1|34620.7|34470.7|34586.2|34436.2|25
1624937550000|2021-06-29 03:32:30|34623.1|34473.1|34640.1|34490.1|34643.1|34493.1|34623.1|34473.1|36
1624937560000|2021-06-29 03:32:40|34644|34494|34641.8|34491.8|34646.4|34496.4|34639.2|34489.2|33
1624937570000|2021-06-29 03:32:50|34643.8|34493.8|34636.7|34486.7|34644.2|34494.2|34634|34484|29
1624937580000|2021-06-29 03:33:00|34636.2|34486.2|34665.6|34515.6|34667.1|34517.1|34636.2|34486.2|29
1624937590000|2021-06-29 03:33:10|34671.9|34521.9|34665.3|34515.3|34674.5|34524.5|34662.6|34512.6|33
1624937600000|2021-06-29 03:33:20|34665.9|34515.9|34674.8|34524.8|34674.8|34524.8|34663.6|34513.6|26
1624937610000|2021-06-29 03:33:30|34673.6|34523.6|34670|34520|34678.5|34528.5|34669.2|34519.2|22
1624937620000|2021-06-29 03:33:40|34669.9|34519.9|34715.8|34565.8|34715.8|34565.8|34668.9|34518.9|31
1624937630000|2021-06-29 03:33:50|34716.6|34566.6|34704.7|34554.7|34718.2|34568.2|34702.9|34552.9|28
1624937640000|2021-06-29 03:34:00|34702.9|34552.9|34689.1|34539.1|34707.6|34557.6|34688.6|34538.6|20
1624937650000|2021-06-29 03:34:10|34691|34541|34676.1|34526.1|34693.3|34543.3|34676.1|34526.1|31
1624937660000|2021-06-29 03:34:20|34676|34526|34672.2|34522.2|34678.1|34528.1|34666.5|34516.5|36
1624937670000|2021-06-29 03:34:30|34672.5|34522.5|34673.9|34523.9|34675.7|34525.7|34670.6|34520.6|33
1624937680000|2021-06-29 03:34:40|34672.7|34522.7|34677.5|34527.5|34678|34528|34667.8|34517.8|35
1624937690000|2021-06-29 03:34:50|34676.6|34526.6|34665.5|34515.5|34677|34527|34665.3|34515.3|27
1624937700000|2021-06-29 03:35:00|34665.8|34515.8|34668.9|34518.9|34668.9|34518.9|34663.7|34513.7|13
1624937710000|2021-06-29 03:35:10|34669.7|34519.7|34682.1|34532.1|34685.6|34535.6|34669.7|34519.7|26
1624937720000|2021-06-29 03:35:20|34682|34532|34687|34537|34690.2|34540.2|34679.7|34529.7|24
1624937730000|2021-06-29 03:35:30|34687.7|34537.7|34677.6|34527.6|34687.7|34537.7|34673.6|34523.6|31
1624937740000|2021-06-29 03:35:40|34676.1|34526.1|34665.9|34515.9|34677.5|34527.5|34664.5|34514.5|32
1624937750000|2021-06-29 03:35:50|34665.6|34515.6|34655.9|34505.9|34665.6|34515.6|34655.9|34505.9|23
1624937760000|2021-06-29 03:36:00|34655|34505|34637.4|34487.4|34659.8|34509.8|34637.4|34487.4|36
1624937770000|2021-06-29 03:36:10|34637.5|34487.5|34652.7|34502.7|34652.7|34502.7|34637.4|34487.4|21
1624937780000|2021-06-29 03:36:20|34653.8|34503.8|34648.6|34498.6|34653.8|34503.8|34647.4|34497.4|27
1624937790000|2021-06-29 03:36:30|34648.2|34498.2|34642.9|34492.9|34648.2|34498.2|34642.2|34492.2|20
1624937800000|2021-06-29 03:36:40|34643.1|34493.1|34655.1|34505.1|34655.2|34505.2|34642.8|34492.8|21
1624937810000|2021-06-29 03:36:50|34656.9|34506.9|34646.9|34496.9|34661.7|34511.7|34646.9|34496.9|29
1624937820000|2021-06-29 03:37:00|34645.6|34495.6|34644.7|34494.7|34649|34499|34643|34493|31
1624937830000|2021-06-29 03:37:10|34645.1|34495.1|34644.8|34494.8|34648|34498|34644.6|34494.6|30
1624937840000|2021-06-29 03:37:20|34644.7|34494.7|34645.6|34495.6|34646.6|34496.6|34643.1|34493.1|28
1624937850000|2021-06-29 03:37:30|34645.7|34495.7|34644.3|34494.3|34645.7|34495.7|34642.5|34492.5|13
1624937860000|2021-06-29 03:37:40|34643.6|34493.6|34644.9|34494.9|34644.9|34494.9|34642.7|34492.7|11
1624937870000|2021-06-29 03:37:50|34644.5|34494.5|34644.5|34494.5|34645|34495|34643|34493|12
1624937880000|2021-06-29 03:38:00|34644.4|34494.4|34658.5|34508.5|34661|34511|34644.1|34494.1|31
1624937890000|2021-06-29 03:38:10|34657|34507|34646.7|34496.7|34658.1|34508.1|34646.1|34496.1|31
1624937900000|2021-06-29 03:38:20|34646.8|34496.8|34642.8|34492.8|34648.1|34498.1|34639.7|34489.7|23
1624937910000|2021-06-29 03:38:30|34642.9|34492.9|34642.5|34492.5|34643.1|34493.1|34639|34489|12
1624937920000|2021-06-29 03:38:40|34642.3|34492.3|34628.3|34478.3|34642.3|34492.3|34628.3|34478.3|26
1624937930000|2021-06-29 03:38:50|34628.2|34478.2|34639.7|34489.7|34639.7|34489.7|34628.1|34478.1|30
1624937940000|2021-06-29 03:39:00|34640.9|34490.9|34629.8|34479.8|34641.7|34491.7|34629.8|34479.8|30
1624937950000|2021-06-29 03:39:10|34629.5|34479.5|34623.8|34473.8|34631.8|34481.8|34623.6|34473.6|21
1624937960000|2021-06-29 03:39:20|34623.6|34473.6|34623|34473|34625.1|34475.1|34623|34473|7
1624937970000|2021-06-29 03:39:30|34620.9|34470.9|34626.7|34476.7|34627.3|34477.3|34620|34470|32
1624937980000|2021-06-29 03:39:40|34625.5|34475.5|34609.1|34459.1|34626.6|34476.6|34607.5|34457.5|34
1624937990000|2021-06-29 03:39:50|34608.9|34458.9|34607.2|34457.2|34609.7|34459.7|34607|34457|23
1624938000000|2021-06-29 03:40:00|34607|34457|34615.8|34465.8|34617.5|34467.5|34607|34457|29
1624938010000|2021-06-29 03:40:10|34615.9|34465.9|34624.1|34474.1|34624.1|34474.1|34615.9|34465.9|26
1624938020000|2021-06-29 03:40:20|34624.2|34474.2|34606.3|34456.3|34624.6|34474.6|34606.3|34456.3|35
1624938030000|2021-06-29 03:40:30|34606|34456|34573.3|34423.3|34606.2|34456.2|34573|34423|35
1624938040000|2021-06-29 03:40:40|34572.4|34422.4|34573.1|34423.1|34574.3|34424.3|34569.6|34419.6|37
1624938050000|2021-06-29 03:40:50|34573.2|34423.2|34563.7|34413.7|34573.6|34423.6|34563.7|34413.7|31
1624938060000|2021-06-29 03:41:00|34564.2|34414.2|34557.6|34407.6|34565|34415|34556.6|34406.6|34
1624938070000|2021-06-29 03:41:10|34555.4|34405.4|34539.9|34389.9|34555.4|34405.4|34537.4|34387.4|36
1624938080000|2021-06-29 03:41:20|34536.4|34386.4|34545.1|34395.1|34545.1|34395.1|34536.4|34386.4|34
1624938090000|2021-06-29 03:41:30|34544.7|34394.7|34542.8|34392.8|34545.2|34395.2|34542.8|34392.8|27
1624938100000|2021-06-29 03:41:40|34539.7|34389.7|34537|34387|34539.7|34389.7|34532|34382|34
1624938110000|2021-06-29 03:41:50|34535.4|34385.4|34549.5|34399.5|34549.5|34399.5|34534.5|34384.5|30
1624938120000|2021-06-29 03:42:00|34550.5|34400.5|34543.6|34393.6|34550.5|34400.5|34542.8|34392.8|26
1624938130000|2021-06-29 03:42:10|34543.2|34393.2|34529.7|34379.7|34543.2|34393.2|34529.1|34379.1|18
1624938140000|2021-06-29 03:42:20|34530.5|34380.5|34534.2|34384.2|34537|34387|34530.5|34380.5|34
1624938150000|2021-06-29 03:42:30|34534.9|34384.9|34519.7|34369.7|34536.5|34386.5|34519.7|34369.7|34
1624938160000|2021-06-29 03:42:40|34520|34370|34522|34372|34524.6|34374.6|34515.2|34365.2|28
1624938170000|2021-06-29 03:42:50|34522.3|34372.3|34536.2|34386.2|34536.2|34386.2|34518.1|34368.1|36
1624938180000|2021-06-29 03:43:00|34536.4|34386.4|34536|34386|34538|34388|34533.1|34383.1|30
1624938190000|2021-06-29 03:43:10|34538.8|34388.8|34559.9|34409.9|34559.9|34409.9|34538.8|34388.8|24
1624938200000|2021-06-29 03:43:20|34560.1|34410.1|34555|34405|34562|34412|34555|34405|26
1624938210000|2021-06-29 03:43:30|34556.3|34406.3|34563.5|34413.5|34566.4|34416.4|34549.8|34399.8|31
1624938220000|2021-06-29 03:43:40|34565.1|34415.1|34567.9|34417.9|34573|34423|34565.1|34415.1|22
1624938230000|2021-06-29 03:43:50|34568.2|34418.2|34564.4|34414.4|34569|34419|34562.6|34412.6|24
1624938240000|2021-06-29 03:44:00|34564.5|34414.5|34568.4|34418.4|34570.1|34420.1|34563.3|34413.3|24
1624938250000|2021-06-29 03:44:10|34569|34419|34548.2|34398.2|34569|34419|34544.6|34394.6|37
1624938260000|2021-06-29 03:44:20|34548.9|34398.9|34558.9|34408.9|34560.2|34410.2|34548.9|34398.9|32
1624938270000|2021-06-29 03:44:30|34561.6|34411.6|34564.7|34414.7|34569.2|34419.2|34561.6|34411.6|32
1624938280000|2021-06-29 03:44:40|34566.8|34416.8|34571.4|34421.4|34576.4|34426.4|34564.8|34414.8|33
1624938290000|2021-06-29 03:44:50|34574.1|34424.1|34576.3|34426.3|34578.3|34428.3|34569.1|34419.1|28
1624938300000|2021-06-29 03:45:00|34575.9|34425.9|34585.7|34435.7|34586.2|34436.2|34575.1|34425.1|14
1624938310000|2021-06-29 03:45:10|34586|34436|34599.7|34449.7|34599.8|34449.8|34583|34433|30
1624938320000|2021-06-29 03:45:20|34600.9|34450.9|34620|34470|34620|34470|34598.7|34448.7|26
1624938330000|2021-06-29 03:45:30|34621.9|34471.9|34628.7|34478.7|34629.8|34479.8|34615.6|34465.6|36
1624938340000|2021-06-29 03:45:40|34628.8|34478.8|34624.5|34474.5|34633.1|34483.1|34620.9|34470.9|33
1624938350000|2021-06-29 03:45:50|34621.6|34471.6|34624.7|34474.7|34624.7|34474.7|34620.5|34470.5|27
1624938360000|2021-06-29 03:46:00|34625.1|34475.1|34634.4|34484.4|34634.4|34484.4|34621.7|34471.7|22
1624938370000|2021-06-29 03:46:10|34633.4|34483.4|34627.9|34477.9|34633.4|34483.4|34625.9|34475.9|11
1624938380000|2021-06-29 03:46:20|34625.9|34475.9|34630.9|34480.9|34631.9|34481.9|34625.9|34475.9|18
1624938390000|2021-06-29 03:46:30|34630.7|34480.7|34634.1|34484.1|34634.8|34484.8|34630.4|34480.4|11
1624938400000|2021-06-29 03:46:40|34634.2|34484.2|34635.3|34485.3|34635.3|34485.3|34631.5|34481.5|33
1624938410000|2021-06-29 03:46:50|34635.2|34485.2|34626.5|34476.5|34636.1|34486.1|34626.5|34476.5|22
1624938420000|2021-06-29 03:47:00|34627.4|34477.4|34627.4|34477.4|34627.6|34477.6|34627.1|34477.1|7
1624938430000|2021-06-29 03:47:10|34626.7|34476.7|34588.4|34438.4|34626.7|34476.7|34588.4|34438.4|18
1624938440000|2021-06-29 03:47:20|34592.7|34442.7|34596.5|34446.5|34604.4|34454.4|34588.4|34438.4|35
1624938450000|2021-06-29 03:47:30|34595.5|34445.5|34575|34425|34595.5|34445.5|34575|34425|9
1624938460000|2021-06-29 03:47:40|34575.5|34425.5|34574.1|34424.1|34575.5|34425.5|34564.4|34414.4|13
1624938470000|2021-06-29 03:47:50|34573.1|34423.1|34608.2|34458.2|34608.9|34458.9|34571.8|34421.8|28
1624938480000|2021-06-29 03:48:00|34609.3|34459.3|34597.8|34447.8|34613.9|34463.9|34592.8|34442.8|34
1624938490000|2021-06-29 03:48:10|34593.6|34443.6|34596.7|34446.7|34596.7|34446.7|34590.2|34440.2|17
1624938500000|2021-06-29 03:48:20|34590.4|34440.4|34606.8|34456.8|34612|34462|34590.4|34440.4|28
1624938510000|2021-06-29 03:48:30|34607.2|34457.2|34596.5|34446.5|34609.5|34459.5|34596.5|34446.5|28
1624938520000|2021-06-29 03:48:40|34592.3|34442.3|34584|34434|34592.3|34442.3|34584|34434|31
1624938530000|2021-06-29 03:48:50|34592|34442|34586.9|34436.9|34594.2|34444.2|34585.6|34435.6|24
1624938540000|2021-06-29 03:49:00|34585.8|34435.8|34583.4|34433.4|34587.4|34437.4|34582.8|34432.8|22
1624938550000|2021-06-29 03:49:10|34583.5|34433.5|34611.7|34461.7|34612.4|34462.4|34582.6|34432.6|26
1624938560000|2021-06-29 03:49:20|34611.5|34461.5|34607.4|34457.4|34611.5|34461.5|34595.4|34445.4|30
1624938570000|2021-06-29 03:49:30|34607.2|34457.2|34611.6|34461.6|34611.7|34461.7|34604.5|34454.5|26
1624938580000|2021-06-29 03:49:40|34614|34464|34609.5|34459.5|34620.5|34470.5|34609.3|34459.3|19
1624938590000|2021-06-29 03:49:50|34609.4|34459.4|34602.9|34452.9|34612.6|34462.6|34602.9|34452.9|19
1624938600000|2021-06-29 03:50:00|34602.7|34452.7|34629.5|34479.5|34629.5|34479.5|34602.1|34452.1|29
1624938610000|2021-06-29 03:50:10|34630.5|34480.5|34632|34482|34632.2|34482.2|34630.2|34480.2|16
1624938620000|2021-06-29 03:50:20|34631.8|34481.8|34632.7|34482.7|34634.2|34484.2|34627.6|34477.6|28
1624938630000|2021-06-29 03:50:30|34632.8|34482.8|34633.2|34483.2|34639.6|34489.6|34632.8|34482.8|16
1624938640000|2021-06-29 03:50:40|34630.6|34480.6|34633.6|34483.6|34637.7|34487.7|34630|34480|31
1624938650000|2021-06-29 03:50:50|34632.7|34482.7|34631.6|34481.6|34634.4|34484.4|34629.9|34479.9|23
1624938660000|2021-06-29 03:51:00|34631.4|34481.4|34624.1|34474.1|34639.9|34489.9|34624.1|34474.1|27
1624938670000|2021-06-29 03:51:10|34623.6|34473.6|34616.3|34466.3|34623.6|34473.6|34615.1|34465.1|26
1624938680000|2021-06-29 03:51:20|34616.4|34466.4|34615.1|34465.1|34620.9|34470.9|34610.3|34460.3|25
1624938690000|2021-06-29 03:51:30|34617.1|34467.1|34619.5|34469.5|34619.9|34469.9|34614.3|34464.3|30
1624938700000|2021-06-29 03:51:40|34619.3|34469.3|34619.1|34469.1|34619.3|34469.3|34611.5|34461.5|25
1624938710000|2021-06-29 03:51:50|34618.2|34468.2|34636.2|34486.2|34642.2|34492.2|34618.2|34468.2|34
1624938720000|2021-06-29 03:52:00|34636|34486|34638.2|34488.2|34638.2|34488.2|34635.2|34485.2|19
1624938730000|2021-06-29 03:52:10|34639.5|34489.5|34640.4|34490.4|34640.9|34490.9|34639.5|34489.5|23
1624938740000|2021-06-29 03:52:20|34640|34490|34639|34489|34640.9|34490.9|34638.5|34488.5|28
1624938750000|2021-06-29 03:52:30|34638.8|34488.8|34644.8|34494.8|34644.8|34494.8|34638.8|34488.8|15
1624938760000|2021-06-29 03:52:40|34645.8|34495.8|34642.8|34492.8|34646.1|34496.1|34641.8|34491.8|25
1624938770000|2021-06-29 03:52:50|34643.6|34493.6|34647.9|34497.9|34647.9|34497.9|34643.2|34493.2|25
1624938780000|2021-06-29 03:53:00|34646.5|34496.5|34650.1|34500.1|34650.6|34500.6|34646.5|34496.5|15
1624938790000|2021-06-29 03:53:10|34649|34499|34628.8|34478.8|34649|34499|34628.8|34478.8|26
1624938800000|2021-06-29 03:53:20|34628.9|34478.9|34628.9|34478.9|34629.4|34479.4|34627.5|34477.5|13
1624938810000|2021-06-29 03:53:30|34627.7|34477.7|34626.7|34476.7|34633|34483|34626.7|34476.7|21
1624938820000|2021-06-29 03:53:40|34627|34477|34618.5|34468.5|34627.5|34477.5|34617.7|34467.7|26
1624938830000|2021-06-29 03:53:50|34619.8|34469.8|34631.5|34481.5|34631.5|34481.5|34619.8|34469.8|24
1624938840000|2021-06-29 03:54:00|34631.9|34481.9|34639.2|34489.2|34642.8|34492.8|34627.9|34477.9|23
1624938850000|2021-06-29 03:54:10|34639.4|34489.4|34643|34493|34647.9|34497.9|34638.3|34488.3|33
1624938860000|2021-06-29 03:54:20|34643.2|34493.2|34642.8|34492.8|34645.7|34495.7|34639.8|34489.8|30
1624938870000|2021-06-29 03:54:30|34642.9|34492.9|34648.8|34498.8|34650.2|34500.2|34642.9|34492.9|33
1624938880000|2021-06-29 03:54:40|34648.4|34498.4|34636.5|34486.5|34648.4|34498.4|34636.3|34486.3|20
1624938890000|2021-06-29 03:54:50|34636|34486|34630.8|34480.8|34639.8|34489.8|34630.8|34480.8|29
1624938900000|2021-06-29 03:55:00|34629|34479|34615.1|34465.1|34630.1|34480.1|34610.3|34460.3|24
1624938910000|2021-06-29 03:55:10|34613.7|34463.7|34617.9|34467.9|34623.1|34473.1|34613.7|34463.7|16
1624938920000|2021-06-29 03:55:20|34617.5|34467.5|34619.6|34469.6|34621.4|34471.4|34617.5|34467.5|23
1624938930000|2021-06-29 03:55:30|34617.7|34467.7|34622.3|34472.3|34631.4|34481.4|34617.1|34467.1|27
1624938940000|2021-06-29 03:55:40|34622.7|34472.7|34606.5|34456.5|34622.7|34472.7|34606.5|34456.5|29
1624938950000|2021-06-29 03:55:50|34608|34458|34622.9|34472.9|34624.6|34474.6|34608|34458|25
1624938960000|2021-06-29 03:56:00|34623.7|34473.7|34623.5|34473.5|34624.7|34474.7|34621.4|34471.4|25
1624938970000|2021-06-29 03:56:10|34623.2|34473.2|34621.3|34471.3|34624.2|34474.2|34621.3|34471.3|33
1624938980000|2021-06-29 03:56:20|34621.6|34471.6|34625.6|34475.6|34627.1|34477.1|34620.6|34470.6|26
1624938990000|2021-06-29 03:56:30|34626|34476|34624.9|34474.9|34626|34476|34624.5|34474.5|10
1624939000000|2021-06-29 03:56:40|34626.3|34476.3|34646.3|34496.3|34646.3|34496.3|34626.3|34476.3|29
1624939010000|2021-06-29 03:56:50|34646.4|34496.4|34663.9|34513.9|34663.9|34513.9|34646.4|34496.4|21
1624939020000|2021-06-29 03:57:00|34662.5|34512.5|34700.5|34550.5|34704.7|34554.7|34660|34510|28
1624939030000|2021-06-29 03:57:10|34699.7|34549.7|34690.4|34540.4|34702.5|34552.5|34688.1|34538.1|27
1624939040000|2021-06-29 03:57:20|34690.8|34540.8|34687|34537|34699|34549|34687|34537|30
1624939050000|2021-06-29 03:57:30|34688|34538|34695.4|34545.4|34697|34547|34686.8|34536.8|31
1624939060000|2021-06-29 03:57:40|34696.6|34546.6|34683.2|34533.2|34700.4|34550.4|34678.6|34528.6|38
1624939070000|2021-06-29 03:57:50|34682.6|34532.6|34684.5|34534.5|34688.2|34538.2|34679.9|34529.9|34
1624939080000|2021-06-29 03:58:00|34684.4|34534.4|34667|34517|34684.4|34534.4|34667|34517|36
1624939090000|2021-06-29 03:58:10|34665.3|34515.3|34663.3|34513.3|34672.2|34522.2|34662.9|34512.9|37
1624939100000|2021-06-29 03:58:20|34663.6|34513.6|34669.9|34519.9|34671.3|34521.3|34662.2|34512.2|14
1624939110000|2021-06-29 03:58:30|34669.7|34519.7|34658|34508|34670.1|34520.1|34658|34508|27
1624939120000|2021-06-29 03:58:40|34657.8|34507.8|34660.4|34510.4|34662.6|34512.6|34652.7|34502.7|34
1624939130000|2021-06-29 03:58:50|34660.3|34510.3|34672.6|34522.6|34673.8|34523.8|34660.3|34510.3|31
1624939140000|2021-06-29 03:59:00|34672.5|34522.5|34667.8|34517.8|34672.5|34522.5|34663.6|34513.6|36
1624939150000|2021-06-29 03:59:10|34667.6|34517.6|34657.2|34507.2|34669.1|34519.1|34657.2|34507.2|34
1624939160000|2021-06-29 03:59:20|34657.4|34507.4|34655.7|34505.7|34657.4|34507.4|34655.4|34505.4|11
1624939170000|2021-06-29 03:59:30|34655.6|34505.6|34666.4|34516.4|34672.7|34522.7|34655.6|34505.6|32
1624939180000|2021-06-29 03:59:40|34664.2|34514.2|34662.6|34512.6|34664.9|34514.9|34658.9|34508.9|30
1624939190000|2021-06-29 03:59:50|34663.6|34513.6|34665|34515|34665|34515|34654.3|34504.3|29
1624939200000|2021-06-29 04:00:00|34664.6|34514.6|34646.9|34496.9|34664.6|34514.6|34644.1|34494.1|35
1624939210000|2021-06-29 04:00:10|34651.2|34501.2|34632.4|34482.4|34651.2|34501.2|34632|34482|37
1624939220000|2021-06-29 04:00:20|34634.4|34484.4|34626.1|34476.1|34636.7|34486.7|34625.1|34475.1|29
1624939230000|2021-06-29 04:00:30|34626.2|34476.2|34645.4|34495.4|34646|34496|34626|34476|34
1624939240000|2021-06-29 04:00:40|34646.6|34496.6|34652.7|34502.7|34652.7|34502.7|34643.3|34493.3|34
1624939250000|2021-06-29 04:00:50|34652.9|34502.9|34679.2|34529.2|34679.2|34529.2|34649.5|34499.5|37
1624939260000|2021-06-29 04:01:00|34678.2|34528.2|34703.3|34553.3|34703.3|34553.3|34672|34522|36
1624939270000|2021-06-29 04:01:10|34704.5|34554.5|34726.1|34576.1|34727.4|34577.4|34703.7|34553.7|33
1624939280000|2021-06-29 04:01:20|34727.4|34577.4|34742.1|34592.1|34745.9|34595.9|34726.5|34576.5|32
1624939290000|2021-06-29 04:01:30|34743|34593|34720|34570|34744.9|34594.9|34716|34566|36
1624939300000|2021-06-29 04:01:40|34715.8|34565.8|34735.8|34585.8|34735.8|34585.8|34715.1|34565.1|28
1624939310000|2021-06-29 04:01:50|34734.7|34584.7|34739.7|34589.7|34739.7|34589.7|34727|34577|37
1624939320000|2021-06-29 04:02:00|34738.1|34588.1|34737.7|34587.7|34739.7|34589.7|34736.8|34586.8|22
1624939330000|2021-06-29 04:02:10|34736.2|34586.2|34743.5|34593.5|34743.7|34593.7|34736.2|34586.2|30
1624939340000|2021-06-29 04:02:20|34743.6|34593.6|34748.2|34598.2|34748.2|34598.2|34738.6|34588.6|28
1624939350000|2021-06-29 04:02:30|34748.8|34598.8|34762.7|34612.7|34762.8|34612.8|34748.8|34598.8|27
1624939360000|2021-06-29 04:02:40|34761.4|34611.4|34754.4|34604.4|34762.9|34612.9|34752.3|34602.3|21
1624939370000|2021-06-29 04:02:50|34756.2|34606.2|34755.6|34605.6|34756.2|34606.2|34749.8|34599.8|30
1624939380000|2021-06-29 04:03:00|34753.9|34603.9|34758.4|34608.4|34765.9|34615.9|34751.5|34601.5|35
1624939390000|2021-06-29 04:03:10|34762.1|34612.1|34768.6|34618.6|34769.6|34619.6|34758.3|34608.3|35
1624939400000|2021-06-29 04:03:20|34769.6|34619.6|34756.6|34606.6|34775.2|34625.2|34756.6|34606.6|32
1624939410000|2021-06-29 04:03:30|34755.9|34605.9|34767.5|34617.5|34767.5|34617.5|34755.9|34605.9|36
1624939420000|2021-06-29 04:03:40|34767.7|34617.7|34750.6|34600.6|34767.7|34617.7|34750.6|34600.6|36
1624939430000|2021-06-29 04:03:50|34751.2|34601.2|34761.4|34611.4|34768.9|34618.9|34750.1|34600.1|34
1624939440000|2021-06-29 04:04:00|34760|34610|34753.5|34603.5|34761.4|34611.4|34751.6|34601.6|27
1624939450000|2021-06-29 04:04:10|34753.6|34603.6|34739.7|34589.7|34754.1|34604.1|34739.7|34589.7|32
1624939460000|2021-06-29 04:04:20|34740|34590|34774.8|34624.8|34777.1|34627.1|34740|34590|30
1624939470000|2021-06-29 04:04:30|34776.7|34626.7|34798.8|34648.8|34799.7|34649.7|34776.7|34626.7|26
1624939480000|2021-06-29 04:04:40|34803.9|34653.9|34788|34638|34803.9|34653.9|34785.5|34635.5|25
1624939490000|2021-06-29 04:04:50|34790.4|34640.4|34778.6|34628.6|34792|34642|34774.3|34624.3|34
1624939500000|2021-06-29 04:05:00|34778.2|34628.2|34807.2|34657.2|34807.2|34657.2|34778.2|34628.2|37
1624939510000|2021-06-29 04:05:10|34805.6|34655.6|34810.4|34660.4|34810.9|34660.9|34793.2|34643.2|37
1624939520000|2021-06-29 04:05:20|34810.2|34660.2|34820.8|34670.8|34826.8|34676.8|34808.5|34658.5|31
1624939530000|2021-06-29 04:05:30|34820.6|34670.6|34799.6|34649.6|34820.6|34670.6|34798.5|34648.5|37
1624939540000|2021-06-29 04:05:40|34798.8|34648.8|34801.2|34651.2|34801.9|34651.9|34791.1|34641.1|37
1624939550000|2021-06-29 04:05:50|34800.7|34650.7|34811.7|34661.7|34811.9|34661.9|34794.4|34644.4|36
1624939560000|2021-06-29 04:06:00|34812.1|34662.1|34915.6|34765.6|34915.6|34765.6|34799.8|34649.8|37
1624939570000|2021-06-29 04:06:10|34914|34764|34969.5|34819.5|34997.9|34847.9|34905.9|34755.9|33
1624939580000|2021-06-29 04:06:20|34960.8|34810.8|34964.5|34814.5|34976.2|34826.2|34945.2|34795.2|36
1624939590000|2021-06-29 04:06:30|34953.3|34803.3|34946.2|34796.2|34957.9|34807.9|34942.3|34792.3|35
1624939600000|2021-06-29 04:06:40|34952.8|34802.8|34995|34845|35001|34851|34952.8|34802.8|34
1624939610000|2021-06-29 04:06:50|34995.3|34845.3|34998.7|34848.7|35005.4|34855.4|34991.7|34841.7|37
1624939620000|2021-06-29 04:07:00|34996.5|34846.5|35013.7|34863.7|35038.1|34888.1|34982.5|34832.5|40
1624939630000|2021-06-29 04:07:10|35012.4|34862.4|34970|34820|35012.4|34862.4|34966.1|34816.1|32
1624939640000|2021-06-29 04:07:20|34964.2|34814.2|34924.3|34774.3|34964.9|34814.9|34920.6|34770.6|35
1624939650000|2021-06-29 04:07:30|34924.5|34774.5|34964.6|34814.6|34968.5|34818.5|34912.8|34762.8|37
1624939660000|2021-06-29 04:07:40|34968.3|34818.3|34971.1|34821.1|34986.9|34836.9|34965.9|34815.9|30
1624939670000|2021-06-29 04:07:50|34973|34823|34958.3|34808.3|34974.5|34824.5|34940.2|34790.2|38
1624939680000|2021-06-29 04:08:00|34956.9|34806.9|34952.8|34802.8|34957.1|34807.1|34938.9|34788.9|36
1624939690000|2021-06-29 04:08:10|34947.4|34797.4|34956.8|34806.8|34966.7|34816.7|34939.4|34789.4|34
1624939700000|2021-06-29 04:08:20|34972.4|34822.4|34936.2|34786.2|34972.4|34822.4|34935.3|34785.3|30
1624939710000|2021-06-29 04:08:30|34936.6|34786.6|34914.4|34764.4|34937.5|34787.5|34913.5|34763.5|28
1624939720000|2021-06-29 04:08:40|34914.5|34764.5|34926.2|34776.2|34928.3|34778.3|34914.5|34764.5|38
1624939730000|2021-06-29 04:08:50|34925.5|34775.5|34908.6|34758.6|34925.5|34775.5|34907|34757|38
1624939740000|2021-06-29 04:09:00|34909.1|34759.1|34917|34767|34917|34767|34909|34759|35
1624939750000|2021-06-29 04:09:10|34918.2|34768.2|34910.3|34760.3|34924.9|34774.9|34906.9|34756.9|37
1624939760000|2021-06-29 04:09:20|34910.2|34760.2|34902.7|34752.7|34910.5|34760.5|34902.7|34752.7|34
1624939770000|2021-06-29 04:09:30|34903.8|34753.8|34910.1|34760.1|34910.1|34760.1|34903.8|34753.8|33
1624939780000|2021-06-29 04:09:40|34909.6|34759.6|34949.6|34799.6|34949.6|34799.6|34897.3|34747.3|29
1624939790000|2021-06-29 04:09:50|34949.9|34799.9|34929.6|34779.6|34949.9|34799.9|34923|34773|37
1624939800000|2021-06-29 04:10:00|34927.6|34777.6|34911.1|34761.1|34927.6|34777.6|34907.3|34757.3|32
1624939810000|2021-06-29 04:10:10|34919.4|34769.4|34906.4|34756.4|34919.9|34769.9|34906.4|34756.4|38
1624939820000|2021-06-29 04:10:20|34913.6|34763.6|34901.4|34751.4|34913.6|34763.6|34900.4|34750.4|32
1624939830000|2021-06-29 04:10:30|34902.6|34752.6|34890.2|34740.2|34911.3|34761.3|34889.9|34739.9|30
1624939840000|2021-06-29 04:10:40|34890.3|34740.3|34892.3|34742.3|34893|34743|34885.7|34735.7|20
1624939850000|2021-06-29 04:10:50|34890.9|34740.9|34890|34740|34897.9|34747.9|34890|34740|24
1624939860000|2021-06-29 04:11:00|34889.9|34739.9|34891.2|34741.2|34900.2|34750.2|34889.4|34739.4|30
1624939870000|2021-06-29 04:11:10|34891.5|34741.5|34866.6|34716.6|34891.8|34741.8|34866.6|34716.6|24
1624939880000|2021-06-29 04:11:20|34866.5|34716.5|34870.8|34720.8|34873.9|34723.9|34864.3|34714.3|29
1624939890000|2021-06-29 04:11:30|34871.2|34721.2|34873.3|34723.3|34873.3|34723.3|34870.2|34720.2|33
1624939900000|2021-06-29 04:11:40|34870.7|34720.7|34874.5|34724.5|34874.9|34724.9|34870.4|34720.4|26
1624939910000|2021-06-29 04:11:50|34874.8|34724.8|34874.8|34724.8|34874.8|34724.8|34873.9|34723.9|8
1624939920000|2021-06-29 04:12:00|34874.5|34724.5|34874.5|34724.5|34874.7|34724.7|34873.5|34723.5|11
1624939930000|2021-06-29 04:12:10|34874.4|34724.4|34874.5|34724.5|34874.6|34724.6|34874|34724|9
1624939940000|2021-06-29 04:12:20|34874.4|34724.4|34855.8|34705.8|34874.5|34724.5|34855.8|34705.8|18
1624939950000|2021-06-29 04:12:30|34855.2|34705.2|34850.6|34700.6|34865.4|34715.4|34844.9|34694.9|22
1624939960000|2021-06-29 04:12:40|34851.1|34701.1|34843.7|34693.7|34855.1|34705.1|34843.7|34693.7|33
1624939970000|2021-06-29 04:12:50|34843.4|34693.4|34850.3|34700.3|34851.1|34701.1|34840.1|34690.1|32
1624939980000|2021-06-29 04:13:00|34850.4|34700.4|34861.1|34711.1|34863.5|34713.5|34850.4|34700.4|31
1624939990000|2021-06-29 04:13:10|34860.9|34710.9|34858.4|34708.4|34862.8|34712.8|34858.4|34708.4|29
1624940000000|2021-06-29 04:13:20|34858.7|34708.7|34859.7|34709.7|34860.2|34710.2|34858.3|34708.3|20
1624940010000|2021-06-29 04:13:30|34860.1|34710.1|34859.5|34709.5|34860.1|34710.1|34859.2|34709.2|12
1624940020000|2021-06-29 04:13:40|34860.1|34710.1|34861.6|34711.6|34861.6|34711.6|34860.1|34710.1|3
1624940030000|2021-06-29 04:13:50|34861.4|34711.4|34862.5|34712.5|34862.9|34712.9|34858.5|34708.5|17
1624940040000|2021-06-29 04:14:00|34854.1|34704.1|34862.5|34712.5|34862.5|34712.5|34852.5|34702.5|33
1624940050000|2021-06-29 04:14:10|34859.9|34709.9|34860.5|34710.5|34862.5|34712.5|34855.7|34705.7|32
1624940060000|2021-06-29 04:14:20|34862.5|34712.5|34850.9|34700.9|34862.5|34712.5|34850|34700|31
1624940070000|2021-06-29 04:14:30|34852.1|34702.1|34850.4|34700.4|34852.4|34702.4|34850.1|34700.1|28
1624940080000|2021-06-29 04:14:40|34850.8|34700.8|34841.9|34691.9|34852.6|34702.6|34840.3|34690.3|31
1624940090000|2021-06-29 04:14:50|34840.8|34690.8|34843.3|34693.3|34843.6|34693.6|34833.8|34683.8|33
1624940100000|2021-06-29 04:15:00|34840.1|34690.1|34844.6|34694.6|34851.6|34701.6|34826|34676|32
1624940110000|2021-06-29 04:15:10|34847.4|34697.4|34876.8|34726.8|34877.4|34727.4|34846.4|34696.4|32
1624940120000|2021-06-29 04:15:20|34877.4|34727.4|34875.1|34725.1|34877.4|34727.4|34870.9|34720.9|27
1624940130000|2021-06-29 04:15:30|34875.2|34725.2|34871.9|34721.9|34877.1|34727.1|34871.3|34721.3|21
1624940140000|2021-06-29 04:15:40|34871.6|34721.6|34859.1|34709.1|34873.5|34723.5|34859.1|34709.1|37
1624940150000|2021-06-29 04:15:50|34858.8|34708.8|34859.9|34709.9|34861.1|34711.1|34848.5|34698.5|34
1624940160000|2021-06-29 04:16:00|34860.1|34710.1|34863.5|34713.5|34863.9|34713.9|34856.5|34706.5|37
1624940170000|2021-06-29 04:16:10|34863.4|34713.4|34889|34739|34891.6|34741.6|34862.7|34712.7|38
1624940180000|2021-06-29 04:16:20|34889.1|34739.1|34891.1|34741.1|34891.1|34741.1|34875.4|34725.4|36
1624940190000|2021-06-29 04:16:30|34890.4|34740.4|34893|34743|34893|34743|34888.2|34738.2|28
1624940200000|2021-06-29 04:16:40|34892.5|34742.5|34889.9|34739.9|34895|34745|34887.4|34737.4|17
1624940210000|2021-06-29 04:16:50|34889.1|34739.1|34891.6|34741.6|34891.9|34741.9|34883.3|34733.3|22
1624940220000|2021-06-29 04:17:00|34890.6|34740.6|34895.9|34745.9|34895.9|34745.9|34890.3|34740.3|27
1624940230000|2021-06-29 04:17:10|34896.5|34746.5|34901|34751|34901|34751|34894.1|34744.1|31
1624940240000|2021-06-29 04:17:20|34900|34750|34906.9|34756.9|34907.4|34757.4|34900|34750|34
1624940250000|2021-06-29 04:17:30|34909.3|34759.3|34890.1|34740.1|34910.5|34760.5|34890.1|34740.1|31
1624940260000|2021-06-29 04:17:40|34890.5|34740.5|34871.4|34721.4|34891.3|34741.3|34870.7|34720.7|33
1624940270000|2021-06-29 04:17:50|34869.2|34719.2|34870|34720|34871.8|34721.8|34868|34718|32
1624940280000|2021-06-29 04:18:00|34869.5|34719.5|34859.3|34709.3|34869.5|34719.5|34858|34708|24
1624940290000|2021-06-29 04:18:10|34858.7|34708.7|34849|34699|34858.8|34708.8|34849|34699|30
1624940300000|2021-06-29 04:18:20|34849.5|34699.5|34851.4|34701.4|34852.6|34702.6|34849.4|34699.4|15
1624940310000|2021-06-29 04:18:30|34852.4|34702.4|34842.1|34692.1|34852.6|34702.6|34842.1|34692.1|10
1624940320000|2021-06-29 04:18:40|34842.8|34692.8|34830.1|34680.1|34845.1|34695.1|34823.7|34673.7|28
1624940330000|2021-06-29 04:18:50|34828.5|34678.5|34823|34673|34832.7|34682.7|34817.4|34667.4|24
1624940340000|2021-06-29 04:19:00|34823.4|34673.4|34832.3|34682.3|34832.8|34682.8|34819|34669|33
1624940350000|2021-06-29 04:19:10|34830|34680|34827.5|34677.5|34832.4|34682.4|34825.3|34675.3|34
1624940360000|2021-06-29 04:19:20|34827.9|34677.9|34827.6|34677.6|34827.9|34677.9|34818.7|34668.7|28
1624940370000|2021-06-29 04:19:30|34829|34679|34793.5|34643.5|34829|34679|34793.5|34643.5|26
1624940380000|2021-06-29 04:19:40|34793.7|34643.7|34762.9|34612.9|34796.6|34646.6|34762.9|34612.9|36
1624940390000|2021-06-29 04:19:50|34765.7|34615.7|34765.7|34615.7|34772.6|34622.6|34759.3|34609.3|31
1624940400000|2021-06-29 04:20:00|34764.8|34614.8|34788.4|34638.4|34792.7|34642.7|34764.8|34614.8|37
1624940410000|2021-06-29 04:20:10|34787.8|34637.8|34787.9|34637.9|34798.2|34648.2|34784.5|34634.5|34
1624940420000|2021-06-29 04:20:20|34787.8|34637.8|34783.5|34633.5|34787.9|34637.9|34773.2|34623.2|32
1624940430000|2021-06-29 04:20:30|34782.9|34632.9|34789.8|34639.8|34790.5|34640.5|34774.8|34624.8|40
1624940440000|2021-06-29 04:20:40|34791|34641|34795.6|34645.6|34797.1|34647.1|34790.2|34640.2|27
1624940450000|2021-06-29 04:20:50|34796.6|34646.6|34795.4|34645.4|34796.8|34646.8|34785.5|34635.5|30
1624940460000|2021-06-29 04:21:00|34796.2|34646.2|34792.5|34642.5|34797|34647|34790.8|34640.8|29
1624940470000|2021-06-29 04:21:10|34792.2|34642.2|34794|34644|34796.4|34646.4|34791.9|34641.9|23
1624940480000|2021-06-29 04:21:20|34793.6|34643.6|34797.7|34647.7|34797.7|34647.7|34792.9|34642.9|19
1624940490000|2021-06-29 04:21:30|34797.8|34647.8|34813.7|34663.7|34815.5|34665.5|34797.6|34647.6|30
1624940500000|2021-06-29 04:21:40|34815.8|34665.8|34815.8|34665.8|34816.4|34666.4|34805|34655|33
1624940510000|2021-06-29 04:21:50|34817.5|34667.5|34807.2|34657.2|34818|34668|34806.3|34656.3|27
1624940520000|2021-06-29 04:22:00|34806.2|34656.2|34793.8|34643.8|34807.3|34657.3|34793.7|34643.7|25
1624940530000|2021-06-29 04:22:10|34793.9|34643.9|34794.7|34644.7|34796.4|34646.4|34791.8|34641.8|22
1624940540000|2021-06-29 04:22:20|34792.5|34642.5|34782.4|34632.4|34792.5|34642.5|34779.9|34629.9|35
1624940550000|2021-06-29 04:22:30|34783.1|34633.1|34813.6|34663.6|34813.6|34663.6|34779.4|34629.4|30
1624940560000|2021-06-29 04:22:40|34815.2|34665.2|34816.8|34666.8|34820.4|34670.4|34810.4|34660.4|38
1624940570000|2021-06-29 04:22:50|34817.2|34667.2|34814.2|34664.2|34818.8|34668.8|34810.7|34660.7|29
1624940580000|2021-06-29 04:23:00|34812.2|34662.2|34823.1|34673.1|34823.1|34673.1|34809.5|34659.5|33
1624940590000|2021-06-29 04:23:10|34821|34671|34807.4|34657.4|34822.2|34672.2|34807.4|34657.4|25
1624940600000|2021-06-29 04:23:20|34801.1|34651.1|34780.8|34630.8|34801.1|34651.1|34778.5|34628.5|30
1624940610000|2021-06-29 04:23:30|34780.5|34630.5|34780.5|34630.5|34782.6|34632.6|34774.4|34624.4|25
1624940620000|2021-06-29 04:23:40|34782.3|34632.3|34745.5|34595.5|34784.4|34634.4|34738.8|34588.8|33
1624940630000|2021-06-29 04:23:50|34745.9|34595.9|34744.6|34594.6|34745.9|34595.9|34738.9|34588.9|30
1624940640000|2021-06-29 04:24:00|34745.2|34595.2|34754.4|34604.4|34769.4|34619.4|34744.5|34594.5|32
1624940650000|2021-06-29 04:24:10|34756.5|34606.5|34764.1|34614.1|34765.3|34615.3|34754.9|34604.9|24
1624940660000|2021-06-29 04:24:20|34762.8|34612.8|34773.7|34623.7|34773.7|34623.7|34762.8|34612.8|20
1624940670000|2021-06-29 04:24:30|34774.1|34624.1|34767.7|34617.7|34774.2|34624.2|34762.6|34612.6|34
1624940680000|2021-06-29 04:24:40|34767.5|34617.5|34765.8|34615.8|34767.5|34617.5|34763.7|34613.7|6
1624940690000|2021-06-29 04:24:50|34764|34614|34771.3|34621.3|34772.8|34622.8|34764|34614|18
1624940700000|2021-06-29 04:25:00|34771|34621|34770.9|34620.9|34771.4|34621.4|34770.6|34620.6|27
1624940710000|2021-06-29 04:25:10|34772.4|34622.4|34790|34640|34790|34640|34771.6|34621.6|22
1624940720000|2021-06-29 04:25:20|34790.2|34640.2|34796|34646|34796.1|34646.1|34790.2|34640.2|27
1624940730000|2021-06-29 04:25:30|34793.7|34643.7|34788.5|34638.5|34793.7|34643.7|34785.5|34635.5|16
1624940740000|2021-06-29 04:25:40|34786.9|34636.9|34809.9|34659.9|34809.9|34659.9|34786.9|34636.9|23
1624940750000|2021-06-29 04:25:50|34809.2|34659.2|34812.6|34662.6|34814.2|34664.2|34805.3|34655.3|22
1624940760000|2021-06-29 04:26:00|34812.7|34662.7|34800.1|34650.1|34813.3|34663.3|34797.4|34647.4|31
1624940770000|2021-06-29 04:26:10|34799.6|34649.6|34801.6|34651.6|34801.6|34651.6|34796.9|34646.9|26
1624940780000|2021-06-29 04:26:20|34802.2|34652.2|34807.8|34657.8|34809.4|34659.4|34801.3|34651.3|24
1624940790000|2021-06-29 04:26:30|34808.3|34658.3|34813.1|34663.1|34813.9|34663.9|34806.1|34656.1|29
1624940800000|2021-06-29 04:26:40|34811.6|34661.6|34814|34664|34814|34664|34808|34658|18
1624940810000|2021-06-29 04:26:50|34813.6|34663.6|34827.4|34677.4|34827.4|34677.4|34813.6|34663.6|13
1624940820000|2021-06-29 04:27:00|34827.3|34677.3|34824.9|34674.9|34831.6|34681.6|34824.2|34674.2|23
1624940830000|2021-06-29 04:27:10|34824.7|34674.7|34817.3|34667.3|34827.2|34677.2|34814.3|34664.3|23
1624940840000|2021-06-29 04:27:20|34819.1|34669.1|34832.4|34682.4|34832.4|34682.4|34816.5|34666.5|26
1624940850000|2021-06-29 04:27:30|34831.9|34681.9|34843.4|34693.4|34843.4|34693.4|34829.6|34679.6|27
1624940860000|2021-06-29 04:27:40|34842.9|34692.9|34837.7|34687.7|34850.7|34700.7|34836.2|34686.2|24
1624940870000|2021-06-29 04:27:50|34835.9|34685.9|34835.3|34685.3|34839|34689|34832.8|34682.8|27
1624940880000|2021-06-29 04:28:00|34833.7|34683.7|34829.3|34679.3|34835.6|34685.6|34827.1|34677.1|25
1624940890000|2021-06-29 04:28:10|34829.2|34679.2|34830.3|34680.3|34830.5|34680.5|34812.8|34662.8|33
1624940900000|2021-06-29 04:28:20|34829.7|34679.7|34823.4|34673.4|34831.5|34681.5|34822.7|34672.7|24
1624940910000|2021-06-29 04:28:30|34824.2|34674.2|34823.8|34673.8|34826.3|34676.3|34821.8|34671.8|24
1624940920000|2021-06-29 04:28:40|34823.5|34673.5|34821.5|34671.5|34824.8|34674.8|34816.4|34666.4|32
1624940930000|2021-06-29 04:28:50|34821.4|34671.4|34808.9|34658.9|34821.9|34671.9|34808.7|34658.7|31
1624940940000|2021-06-29 04:29:00|34808.8|34658.8|34800.8|34650.8|34808.8|34658.8|34799.9|34649.9|36
1624940950000|2021-06-29 04:29:10|34802|34652|34806.1|34656.1|34806.5|34656.5|34793.3|34643.3|33
1624940960000|2021-06-29 04:29:20|34807.6|34657.6|34805.5|34655.5|34808.3|34658.3|34804.6|34654.6|28
1624940970000|2021-06-29 04:29:30|34806.2|34656.2|34802.4|34652.4|34806.4|34656.4|34798.9|34648.9|32
1624940980000|2021-06-29 04:29:40|34801.3|34651.3|34800.4|34650.4|34805.7|34655.7|34796.5|34646.5|18
1624940990000|2021-06-29 04:29:50|34800.8|34650.8|34805.2|34655.2|34806.1|34656.1|34800.8|34650.8|22
1624941000000|2021-06-29 04:30:00|34805.7|34655.7|34814.5|34664.5|34814.6|34664.6|34805.7|34655.7|28
1624941010000|2021-06-29 04:30:10|34813.4|34663.4|34837.1|34687.1|34840.9|34690.9|34813.4|34663.4|36
1624941020000|2021-06-29 04:30:20|34837.2|34687.2|34845.9|34695.9|34853.8|34703.8|34837.2|34687.2|34
1624941030000|2021-06-29 04:30:30|34845.3|34695.3|34857.3|34707.3|34857.3|34707.3|34843.6|34693.6|31
1624941040000|2021-06-29 04:30:40|34858.4|34708.4|34858.2|34708.2|34860|34710|34857.1|34707.1|26
1624941050000|2021-06-29 04:30:50|34857.9|34707.9|34849|34699|34860|34710|34847.6|34697.6|35
1624941060000|2021-06-29 04:31:00|34849.1|34699.1|34857.7|34707.7|34859|34709|34848.7|34698.7|29
1624941070000|2021-06-29 04:31:10|34857.9|34707.9|34861.6|34711.6|34862.6|34712.6|34857.9|34707.9|14
1624941080000|2021-06-29 04:31:20|34862.9|34712.9|34866.8|34716.8|34866.8|34716.8|34861.5|34711.5|18
1624941090000|2021-06-29 04:31:30|34867.1|34717.1|34861.5|34711.5|34869.9|34719.9|34860.7|34710.7|26
1624941100000|2021-06-29 04:31:40|34862|34712|34847.7|34697.7|34863.6|34713.6|34839.5|34689.5|25
1624941110000|2021-06-29 04:31:50|34849|34699|34865.2|34715.2|34867.1|34717.1|34849|34699|33
1624941120000|2021-06-29 04:32:00|34865.7|34715.7|34881.5|34731.5|34881.5|34731.5|34864.1|34714.1|27
1624941130000|2021-06-29 04:32:10|34888.6|34738.6|34892.8|34742.8|34895.5|34745.5|34887.9|34737.9|32
1624941140000|2021-06-29 04:32:20|34893|34743|34885.7|34735.7|34893.2|34743.2|34878.8|34728.8|30
1624941150000|2021-06-29 04:32:30|34885.8|34735.8|34878.2|34728.2|34885.8|34735.8|34878.2|34728.2|21
1624941160000|2021-06-29 04:32:40|34879.1|34729.1|34886.2|34736.2|34886.2|34736.2|34872|34722|24
1624941170000|2021-06-29 04:32:50|34886.9|34736.9|34893.1|34743.1|34894|34744|34885|34735|31
1624941180000|2021-06-29 04:33:00|34892.8|34742.8|34888|34738|34892.8|34742.8|34884.1|34734.1|29
1624941190000|2021-06-29 04:33:10|34887.1|34737.1|34872.8|34722.8|34888|34738|34869.9|34719.9|33
1624941200000|2021-06-29 04:33:20|34874.9|34724.9|34887.8|34737.8|34888.7|34738.7|34871.2|34721.2|34
1624941210000|2021-06-29 04:33:30|34884.8|34734.8|34893.2|34743.2|34893.3|34743.3|34884.8|34734.8|35
1624941220000|2021-06-29 04:33:40|34893|34743|34887.1|34737.1|34893.4|34743.4|34882.7|34732.7|31
1624941230000|2021-06-29 04:33:50|34886.7|34736.7|34889.3|34739.3|34891.6|34741.6|34884.1|34734.1|30
1624941240000|2021-06-29 04:34:00|34889.4|34739.4|34895.3|34745.3|34895.3|34745.3|34889.4|34739.4|20
1624941250000|2021-06-29 04:34:10|34895|34745|34878.2|34728.2|34895|34745|34872.7|34722.7|31
1624941260000|2021-06-29 04:34:20|34878.6|34728.6|34885.9|34735.9|34889.6|34739.6|34873.2|34723.2|35
1624941270000|2021-06-29 04:34:30|34885.6|34735.6|34875.3|34725.3|34888.5|34738.5|34875.2|34725.2|23
1624941280000|2021-06-29 04:34:40|34874.5|34724.5|34878.3|34728.3|34879.1|34729.1|34870.5|34720.5|30
1624941290000|2021-06-29 04:34:50|34876.1|34726.1|34875.3|34725.3|34878.2|34728.2|34874.9|34724.9|30
1624941300000|2021-06-29 04:35:00|34875.2|34725.2|34878.1|34728.1|34878.9|34728.9|34874.7|34724.7|25
1624941310000|2021-06-29 04:35:10|34878.3|34728.3|34876.9|34726.9|34879.1|34729.1|34875.6|34725.6|21
1624941320000|2021-06-29 04:35:20|34876.1|34726.1|34878.7|34728.7|34879.3|34729.3|34874.8|34724.8|16
1624941330000|2021-06-29 04:35:30|34878.6|34728.6|34880.9|34730.9|34888.6|34738.6|34878.6|34728.6|33
1624941340000|2021-06-29 04:35:40|34880.7|34730.7|34877.1|34727.1|34885.6|34735.6|34875.5|34725.5|36
1624941350000|2021-06-29 04:35:50|34876.9|34726.9|34875.3|34725.3|34877.6|34727.6|34875.2|34725.2|14
1624941360000|2021-06-29 04:36:00|34876.6|34726.6|34879.8|34729.8|34880.3|34730.3|34873.1|34723.1|15
1624941370000|2021-06-29 04:36:10|34879.9|34729.9|34881.5|34731.5|34883.4|34733.4|34879.4|34729.4|8
1624941380000|2021-06-29 04:36:20|34883.4|34733.4|34881.6|34731.6|34883.4|34733.4|34874.4|34724.4|29
1624941390000|2021-06-29 04:36:30|34881.3|34731.3|34890|34740|34890|34740|34878.7|34728.7|12
1624941400000|2021-06-29 04:36:40|34890.4|34740.4|34887.1|34737.1|34892.7|34742.7|34884|34734|29
1624941410000|2021-06-29 04:36:50|34886.7|34736.7|34895.7|34745.7|34895.7|34745.7|34883.9|34733.9|19
1624941420000|2021-06-29 04:37:00|34895.5|34745.5|34912.9|34762.9|34912.9|34762.9|34895.5|34745.5|18
1624941430000|2021-06-29 04:37:10|34912.8|34762.8|34922.5|34772.5|34924.9|34774.9|34912.8|34762.8|28
1624941440000|2021-06-29 04:37:20|34922.9|34772.9|34913.2|34763.2|34922.9|34772.9|34911.3|34761.3|36
1624941450000|2021-06-29 04:37:30|34911.2|34761.2|34916.8|34766.8|34919.4|34769.4|34911.2|34761.2|30
1624941460000|2021-06-29 04:37:40|34917.5|34767.5|34916.8|34766.8|34920.1|34770.1|34911.9|34761.9|23
1624941470000|2021-06-29 04:37:50|34917.3|34767.3|34921.2|34771.2|34924.9|34774.9|34916.9|34766.9|20
1624941480000|2021-06-29 04:38:00|34921.1|34771.1|34906.2|34756.2|34921.2|34771.2|34904|34754|25
1624941490000|2021-06-29 04:38:10|34906.1|34756.1|34899.3|34749.3|34906.1|34756.1|34899.2|34749.2|24
1624941500000|2021-06-29 04:38:20|34896.5|34746.5|34895.4|34745.4|34898.2|34748.2|34891.6|34741.6|29
1624941510000|2021-06-29 04:38:30|34895.1|34745.1|34891|34741|34895.9|34745.9|34890.9|34740.9|23
1624941520000|2021-06-29 04:38:40|34891.1|34741.1|34888.2|34738.2|34891.8|34741.8|34888.2|34738.2|25
1624941530000|2021-06-29 04:38:50|34888.4|34738.4|34852.1|34702.1|34888.4|34738.4|34852.1|34702.1|33
1624941540000|2021-06-29 04:39:00|34852.4|34702.4|34855.7|34705.7|34857.1|34707.1|34851.1|34701.1|36
1624941550000|2021-06-29 04:39:10|34856.4|34706.4|34856|34706|34857.1|34707.1|34850.9|34700.9|36
1624941560000|2021-06-29 04:39:20|34856.5|34706.5|34858.5|34708.5|34859.2|34709.2|34856|34706|23
1624941570000|2021-06-29 04:39:30|34857.1|34707.1|34850.3|34700.3|34857.1|34707.1|34846.2|34696.2|19
1624941580000|2021-06-29 04:39:40|34848.6|34698.6|34846.2|34696.2|34851|34701|34846.2|34696.2|14
1624941590000|2021-06-29 04:39:50|34850|34700|34840.8|34690.8|34850|34700|34833.1|34683.1|38
1624941600000|2021-06-29 04:40:00|34839|34689|34863|34713|34863.7|34713.7|34837|34687|37
1624941610000|2021-06-29 04:40:10|34861.9|34711.9|34852.5|34702.5|34863.2|34713.2|34849.9|34699.9|27
1624941620000|2021-06-29 04:40:20|34852.3|34702.3|34850.3|34700.3|34860.2|34710.2|34850.3|34700.3|31
1624941630000|2021-06-29 04:40:30|34850.2|34700.2|34849.9|34699.9|34850.9|34700.9|34848.5|34698.5|15
1624941640000|2021-06-29 04:40:40|34850.3|34700.3|34848.1|34698.1|34850.3|34700.3|34844.8|34694.8|21
1624941650000|2021-06-29 04:40:50|34848|34698|34842.2|34692.2|34848|34698|34841|34691|22
1624941660000|2021-06-29 04:41:00|34842.6|34692.6|34832|34682|34842.6|34692.6|34832|34682|13
1624941670000|2021-06-29 04:41:10|34831.7|34681.7|34814.3|34664.3|34833|34683|34804.2|34654.2|30
1624941680000|2021-06-29 04:41:20|34815.6|34665.6|34811.9|34661.9|34820|34670|34810.9|34660.9|38
1624941690000|2021-06-29 04:41:30|34812.6|34662.6|34819.9|34669.9|34820.3|34670.3|34812.6|34662.6|24
1624941700000|2021-06-29 04:41:40|34820.4|34670.4|34822.6|34672.6|34831.9|34681.9|34820.4|34670.4|36
1624941710000|2021-06-29 04:41:50|34822.1|34672.1|34820.4|34670.4|34827.8|34677.8|34816.7|34666.7|32
1624941720000|2021-06-29 04:42:00|34819.5|34669.5|34823.6|34673.6|34825.1|34675.1|34817.4|34667.4|26
1624941730000|2021-06-29 04:42:10|34824.5|34674.5|34839.2|34689.2|34839.2|34689.2|34823.6|34673.6|20
1624941740000|2021-06-29 04:42:20|34835|34685|34839.9|34689.9|34841.5|34691.5|34835|34685|27
1624941750000|2021-06-29 04:42:30|34839.6|34689.6|34851.8|34701.8|34852.6|34702.6|34838|34688|26
1624941760000|2021-06-29 04:42:40|34851.9|34701.9|34850.6|34700.6|34858.6|34708.6|34849.6|34699.6|22
1624941770000|2021-06-29 04:42:50|34850|34700|34854.5|34704.5|34859|34709|34848.7|34698.7|35
1624941780000|2021-06-29 04:43:00|34854|34704|34865.5|34715.5|34867.8|34717.8|34853.6|34703.6|29
1624941790000|2021-06-29 04:43:10|34867.9|34717.9|34860.8|34710.8|34869.3|34719.3|34859|34709|28
1624941800000|2021-06-29 04:43:20|34863.3|34713.3|34867.4|34717.4|34868.6|34718.6|34863.3|34713.3|18
1624941810000|2021-06-29 04:43:30|34867|34717|34869.6|34719.6|34869.6|34719.6|34857.1|34707.1|28
1624941820000|2021-06-29 04:43:40|34869.7|34719.7|34871.5|34721.5|34877.8|34727.8|34869.4|34719.4|29
1624941830000|2021-06-29 04:43:50|34872.7|34722.7|34872.3|34722.3|34874.8|34724.8|34869.3|34719.3|22
1624941840000|2021-06-29 04:44:00|34872.7|34722.7|34880|34730|34882.7|34732.7|34870.5|34720.5|34
1624941850000|2021-06-29 04:44:10|34880.9|34730.9|34876.3|34726.3|34881.7|34731.7|34867.8|34717.8|36
1624941860000|2021-06-29 04:44:20|34871.3|34721.3|34876.4|34726.4|34879.4|34729.4|34869.5|34719.5|24
1624941870000|2021-06-29 04:44:30|34876.3|34726.3|34883.4|34733.4|34884|34734|34875|34725|9
1624941880000|2021-06-29 04:44:40|34878.3|34728.3|34896.5|34746.5|34896.5|34746.5|34878.3|34728.3|19
1624941890000|2021-06-29 04:44:50|34902.1|34752.1|34904.8|34754.8|34909|34759|34902.1|34752.1|19
1624941900000|2021-06-29 04:45:00|34904.4|34754.4|34884.8|34734.8|34904.4|34754.4|34883.8|34733.8|30
1624941910000|2021-06-29 04:45:10|34883.9|34733.9|34879.5|34729.5|34885.1|34735.1|34877.6|34727.6|32
1624941920000|2021-06-29 04:45:20|34879.4|34729.4|34895.7|34745.7|34898.5|34748.5|34879.4|34729.4|30
1624941930000|2021-06-29 04:45:30|34900.1|34750.1|34925.8|34775.8|34925.9|34775.9|34898.5|34748.5|33
1624941940000|2021-06-29 04:45:40|34927.6|34777.6|34955.2|34805.2|34955.8|34805.8|34927.3|34777.3|37
1624941950000|2021-06-29 04:45:50|34952.9|34802.9|34969.6|34819.6|34969.6|34819.6|34949.5|34799.5|36
1624941960000|2021-06-29 04:46:00|34969.7|34819.7|35007.5|34857.5|35007.6|34857.6|34969.7|34819.7|32
1624941970000|2021-06-29 04:46:10|35009.9|34859.9|34994.4|34844.4|35011.2|34861.2|34987.5|34837.5|33
1624941980000|2021-06-29 04:46:20|34992.1|34842.1|34984.2|34834.2|34992.1|34842.1|34960.2|34810.2|36
1624941990000|2021-06-29 04:46:30|34986.1|34836.1|34978.9|34828.9|34987.5|34837.5|34978.9|34828.9|37
1624942000000|2021-06-29 04:46:40|34977.5|34827.5|34938.6|34788.6|34977.5|34827.5|34938.6|34788.6|36
1624942010000|2021-06-29 04:46:50|34940.3|34790.3|34943.7|34793.7|34945.9|34795.9|34938.4|34788.4|33
1624942020000|2021-06-29 04:47:00|34944.3|34794.3|34948.9|34798.9|34961.9|34811.9|34944.2|34794.2|36
1624942030000|2021-06-29 04:47:10|34948.6|34798.6|34925.3|34775.3|34949.9|34799.9|34924.1|34774.1|33
1624942040000|2021-06-29 04:47:20|34925.2|34775.2|34910.2|34760.2|34929.2|34779.2|34909.7|34759.7|34
1624942050000|2021-06-29 04:47:30|34910.4|34760.4|34912.8|34762.8|34918.2|34768.2|34904|34754|31
1624942060000|2021-06-29 04:47:40|34913.8|34763.8|34886.5|34736.5|34913.8|34763.8|34884.7|34734.7|33
1624942070000|2021-06-29 04:47:50|34886.2|34736.2|34885.7|34735.7|34896.2|34746.2|34880.6|34730.6|35
1624942080000|2021-06-29 04:48:00|34885.9|34735.9|34877.7|34727.7|34885.9|34735.9|34874.4|34724.4|25
1624942090000|2021-06-29 04:48:10|34877.2|34727.2|34884.9|34734.9|34886.2|34736.2|34876.5|34726.5|26
1624942100000|2021-06-29 04:48:20|34884.2|34734.2|34875.1|34725.1|34884.2|34734.2|34874.4|34724.4|31
1624942110000|2021-06-29 04:48:30|34875|34725|34868.7|34718.7|34878.3|34728.3|34866.7|34716.7|38
1624942120000|2021-06-29 04:48:40|34866.6|34716.6|34874.4|34724.4|34875.2|34725.2|34866.6|34716.6|18
1624942130000|2021-06-29 04:48:50|34874.9|34724.9|34885.3|34735.3|34885.3|34735.3|34868.5|34718.5|24
1624942140000|2021-06-29 04:49:00|34884|34734|34886.3|34736.3|34886.5|34736.5|34883.3|34733.3|21
1624942150000|2021-06-29 04:49:10|34886.4|34736.4|34872.5|34722.5|34890|34740|34872.5|34722.5|30
1624942160000|2021-06-29 04:49:20|34872.8|34722.8|34871.3|34721.3|34873.4|34723.4|34866.4|34716.4|19
1624942170000|2021-06-29 04:49:30|34871.7|34721.7|34872.4|34722.4|34873|34723|34871|34721|24
1624942180000|2021-06-29 04:49:40|34872.5|34722.5|34873|34723|34873|34723|34872.3|34722.3|7
1624942190000|2021-06-29 04:49:50|34875.4|34725.4|34870.5|34720.5|34877.3|34727.3|34869|34719|25
1624942200000|2021-06-29 04:50:00|34870.9|34720.9|34869.4|34719.4|34870.9|34720.9|34869.4|34719.4|7
1624942210000|2021-06-29 04:50:10|34868.7|34718.7|34839.6|34689.6|34868.7|34718.7|34838.2|34688.2|30
1624942220000|2021-06-29 04:50:20|34839.8|34689.8|34838.9|34688.9|34844.4|34694.4|34834|34684|24
1624942230000|2021-06-29 04:50:30|34838.8|34688.8|34837.5|34687.5|34839.8|34689.8|34835.3|34685.3|20
1624942240000|2021-06-29 04:50:40|34836.7|34686.7|34849.4|34699.4|34850|34700|34836.6|34686.6|31
1624942250000|2021-06-29 04:50:50|34851.2|34701.2|34868.6|34718.6|34870.4|34720.4|34850.4|34700.4|37
1624942260000|2021-06-29 04:51:00|34871.1|34721.1|34878.8|34728.8|34882.5|34732.5|34869.8|34719.8|33
1624942270000|2021-06-29 04:51:10|34879.5|34729.5|34902.7|34752.7|34919.4|34769.4|34879.5|34729.5|27
1624942280000|2021-06-29 04:51:20|34899.6|34749.6|34915.9|34765.9|34923|34773|34889.7|34739.7|27
1624942290000|2021-06-29 04:51:30|34916.8|34766.8|34922.2|34772.2|34927.2|34777.2|34913|34763|28
1624942300000|2021-06-29 04:51:40|34923|34773|34928.9|34778.9|34932.3|34782.3|34920.9|34770.9|30
1624942310000|2021-06-29 04:51:50|34927.1|34777.1|34913.2|34763.2|34927.7|34777.7|34911.8|34761.8|15
1624942320000|2021-06-29 04:52:00|34912.9|34762.9|34935.5|34785.5|34936.6|34786.6|34912.1|34762.1|23
1624942330000|2021-06-29 04:52:10|34949.1|34799.1|34938.7|34788.7|34949.1|34799.1|34938.7|34788.7|17
1624942340000|2021-06-29 04:52:20|34941|34791|34931.3|34781.3|34941.2|34791.2|34931|34781|32
1624942350000|2021-06-29 04:52:30|34933.2|34783.2|34935.2|34785.2|34940.7|34790.7|34930.2|34780.2|38
1624942360000|2021-06-29 04:52:40|34936.2|34786.2|34944.8|34794.8|34949.9|34799.9|34935.7|34785.7|27
1624942370000|2021-06-29 04:52:50|34944.3|34794.3|34944.2|34794.2|34945.1|34795.1|34942.3|34792.3|28
1624942380000|2021-06-29 04:53:00|34943.8|34793.8|34965|34815|34965|34815|34943.8|34793.8|30
1624942390000|2021-06-29 04:53:10|34964.1|34814.1|34971.1|34821.1|34975.9|34825.9|34964.1|34814.1|24
1624942400000|2021-06-29 04:53:20|34970.7|34820.7|34961.4|34811.4|34971.2|34821.2|34961.4|34811.4|28
1624942410000|2021-06-29 04:53:30|34966.3|34816.3|34957.3|34807.3|34966.3|34816.3|34957.3|34807.3|13
1624942420000|2021-06-29 04:53:40|34958.8|34808.8|34959.2|34809.2|34962.6|34812.6|34957.7|34807.7|12
1624942430000|2021-06-29 04:53:50|34960.8|34810.8|34958.7|34808.7|34962|34812|34958.2|34808.2|20
1624942440000|2021-06-29 04:54:00|34958.6|34808.6|34979.9|34829.9|34980.4|34830.4|34956.3|34806.3|34
1624942450000|2021-06-29 04:54:10|34979.5|34829.5|34990.6|34840.6|34998.3|34848.3|34976.3|34826.3|34
1624942460000|2021-06-29 04:54:20|34987.4|34837.4|34995.3|34845.3|34996.9|34846.9|34987.4|34837.4|31
1624942470000|2021-06-29 04:54:30|34995.1|34845.1|34988|34838|34995.2|34845.2|34983.9|34833.9|34
1624942480000|2021-06-29 04:54:40|34987.9|34837.9|34989.3|34839.3|34991.7|34841.7|34984|34834|29
1624942490000|2021-06-29 04:54:50|34989.7|34839.7|34966|34816|34998.1|34848.1|34962.8|34812.8|34
1624942500000|2021-06-29 04:55:00|34966.8|34816.8|34991.1|34841.1|34991.1|34841.1|34966|34816|34
1624942510000|2021-06-29 04:55:10|34990.5|34840.5|34996.8|34846.8|35004.3|34854.3|34989.6|34839.6|35
1624942520000|2021-06-29 04:55:20|34996.4|34846.4|35004.2|34854.2|35005.3|34855.3|34995.7|34845.7|36
1624942530000|2021-06-29 04:55:30|35004.8|34854.8|35001.6|34851.6|35004.8|34854.8|34996.3|34846.3|32
1624942540000|2021-06-29 04:55:40|35002.7|34852.7|34997.1|34847.1|35002.7|34852.7|34996.1|34846.1|16
1624942550000|2021-06-29 04:55:50|34996.1|34846.1|34995.3|34845.3|34998.8|34848.8|34995.3|34845.3|30
1624942560000|2021-06-29 04:56:00|34994.2|34844.2|34997.3|34847.3|34999.9|34849.9|34994.2|34844.2|37
1624942570000|2021-06-29 04:56:10|34996.3|34846.3|34968.4|34818.4|34997.1|34847.1|34968.4|34818.4|35
1624942580000|2021-06-29 04:56:20|34968.6|34818.6|34968.9|34818.9|34969|34819|34967.3|34817.3|24
1624942590000|2021-06-29 04:56:30|34968.4|34818.4|34965.8|34815.8|34972.1|34822.1|34963.5|34813.5|25
1624942600000|2021-06-29 04:56:40|34968.1|34818.1|34989.7|34839.7|34991.2|34841.2|34968.1|34818.1|36
1624942610000|2021-06-29 04:56:50|34989.8|34839.8|34994.3|34844.3|34996|34846|34984.3|34834.3|33
1624942620000|2021-06-29 04:57:00|34993.9|34843.9|34987.4|34837.4|34998.8|34848.8|34987.3|34837.3|31
1624942630000|2021-06-29 04:57:10|34987.3|34837.3|34992.3|34842.3|34996.7|34846.7|34987.3|34837.3|33
1624942640000|2021-06-29 04:57:20|34993.9|34843.9|34993.9|34843.9|34998.3|34848.3|34979.1|34829.1|35
1624942650000|2021-06-29 04:57:30|34998.5|34848.5|34995.4|34845.4|34998.5|34848.5|34990.1|34840.1|26
1624942660000|2021-06-29 04:57:40|34996|34846|34997.1|34847.1|35000.5|34850.5|34982.2|34832.2|21
1624942670000|2021-06-29 04:57:50|34995.6|34845.6|34996.5|34846.5|34998|34848|34993.4|34843.4|34
1624942680000|2021-06-29 04:58:00|34994.6|34844.6|34985|34835|34994.7|34844.7|34977.1|34827.1|30
1624942690000|2021-06-29 04:58:10|34984.5|34834.5|34982.9|34832.9|34984.5|34834.5|34977.1|34827.1|37
1624942700000|2021-06-29 04:58:20|34982.8|34832.8|34989.8|34839.8|34991.9|34841.9|34982.8|34832.8|28
1624942710000|2021-06-29 04:58:30|34989.6|34839.6|34981.2|34831.2|34990.2|34840.2|34980.3|34830.3|28
1624942720000|2021-06-29 04:58:40|34983.3|34833.3|34988.9|34838.9|34990.3|34840.3|34982|34832|33
1624942730000|2021-06-29 04:58:50|34988.6|34838.6|34980.3|34830.3|34988.9|34838.9|34977.5|34827.5|29
1624942740000|2021-06-29 04:59:00|34978.5|34828.5|34970.8|34820.8|34978.5|34828.5|34970.5|34820.5|35
1624942750000|2021-06-29 04:59:10|34971.8|34821.8|34963.4|34813.4|34973.5|34823.5|34963.1|34813.1|29
1624942760000|2021-06-29 04:59:20|34963.1|34813.1|34940.6|34790.6|34964.4|34814.4|34940.4|34790.4|33
1624942770000|2021-06-29 04:59:30|34941.1|34791.1|34948.8|34798.8|34948.8|34798.8|34941.1|34791.1|18
1624942780000|2021-06-29 04:59:40|34948.6|34798.6|34942.3|34792.3|34948.6|34798.6|34942.2|34792.2|29
1624942790000|2021-06-29 04:59:50|34943|34793|34947.8|34797.8|34948|34798|34938.4|34788.4|30
1624942800000|2021-06-29 05:00:00|34946.5|34796.5|34982.3|34832.3|34991|34841|34945.3|34795.3|32
1624942810000|2021-06-29 05:00:10|34980.3|34830.3|34974.2|34824.2|34992.6|34842.6|34974.2|34824.2|29
1624942820000|2021-06-29 05:00:20|34973.4|34823.4|34975.1|34825.1|34985|34835|34973.3|34823.3|34
1624942830000|2021-06-29 05:00:30|34976.1|34826.1|34952.5|34802.5|34977.5|34827.5|34952|34802|32
1624942840000|2021-06-29 05:00:40|34953|34803|34954.2|34804.2|34957.5|34807.5|34953|34803|30
1624942850000|2021-06-29 05:00:50|34951.8|34801.8|34941.1|34791.1|34951.8|34801.8|34941.1|34791.1|20
1624942860000|2021-06-29 05:01:00|34941.2|34791.2|34935.2|34785.2|34943.9|34793.9|34932.2|34782.2|28
1624942870000|2021-06-29 05:01:10|34933.9|34783.9|34920.2|34770.2|34933.9|34783.9|34919.1|34769.1|30
1624942880000|2021-06-29 05:01:20|34920.9|34770.9|34933.5|34783.5|34933.5|34783.5|34919.9|34769.9|27
1624942890000|2021-06-29 05:01:30|34932.9|34782.9|34930.6|34780.6|34937.7|34787.7|34930.3|34780.3|31
1624942900000|2021-06-29 05:01:40|34931.4|34781.4|34952.6|34802.6|34952.7|34802.7|34930.4|34780.4|26
1624942910000|2021-06-29 05:01:50|34954.4|34804.4|34951.3|34801.3|34962.9|34812.9|34951.3|34801.3|30
1624942920000|2021-06-29 05:02:00|34952.2|34802.2|34968.9|34818.9|34975.7|34825.7|34950.6|34800.6|27
1624942930000|2021-06-29 05:02:10|34968.5|34818.5|34981|34831|34990.3|34840.3|34968.5|34818.5|15
1624942940000|2021-06-29 05:02:20|34959.2|34809.2|35060.5|34910.5|35060.5|34910.5|34958.7|34808.7|31
1624942950000|2021-06-29 05:02:30|35060.1|34910.1|35044.8|34894.8|35068|34918|35044.8|34894.8|35
1624942960000|2021-06-29 05:02:40|35040.3|34890.3|35062.3|34912.3|35065.8|34915.8|35036.3|34886.3|31
1624942970000|2021-06-29 05:02:50|35060.9|34910.9|35062.2|34912.2|35081.5|34931.5|35060.9|34910.9|32
1624942980000|2021-06-29 05:03:00|35066.1|34916.1|35082.9|34932.9|35086.3|34936.3|35060.7|34910.7|33
1624942990000|2021-06-29 05:03:10|35085.3|34935.3|35075.3|34925.3|35087|34937|35072|34922|35
1624943000000|2021-06-29 05:03:20|35075.4|34925.4|35052.3|34902.3|35075.4|34925.4|35051.9|34901.9|30
1624943010000|2021-06-29 05:03:30|35051|34901|35051.5|34901.5|35051.8|34901.8|35030.7|34880.7|29
1624943020000|2021-06-29 05:03:40|35051.6|34901.6|35042.3|34892.3|35055.6|34905.6|35034.5|34884.5|34
1624943030000|2021-06-29 05:03:50|35042.9|34892.9|35023.5|34873.5|35042.9|34892.9|35023.3|34873.3|29
1624943040000|2021-06-29 05:04:00|35022.7|34872.7|35025.3|34875.3|35030.3|34880.3|35021|34871|24
1624943050000|2021-06-29 05:04:10|35027.4|34877.4|35018.4|34868.4|35028.1|34878.1|35011.8|34861.8|24
1624943060000|2021-06-29 05:04:20|35019.4|34869.4|35019.7|34869.7|35028.7|34878.7|35015.3|34865.3|31
1624943070000|2021-06-29 05:04:30|35018.8|34868.8|35020.2|34870.2|35020.8|34870.8|35012.8|34862.8|27
1624943080000|2021-06-29 05:04:40|35020.3|34870.3|35021.4|34871.4|35028.4|34878.4|35019.8|34869.8|30
1624943090000|2021-06-29 05:04:50|35021|34871|35012.1|34862.1|35021|34871|35011.6|34861.6|29
1624943100000|2021-06-29 05:05:00|35011.7|34861.7|34987.2|34837.2|35015|34865|34987|34837|34
1624943110000|2021-06-29 05:05:10|34984.6|34834.6|34981.4|34831.4|34984.7|34834.7|34981.3|34831.3|19
1624943120000|2021-06-29 05:05:20|34981.3|34831.3|34980.8|34830.8|34981.3|34831.3|34976.3|34826.3|25
1624943130000|2021-06-29 05:05:30|34982.4|34832.4|34943.1|34793.1|34983.7|34833.7|34943.1|34793.1|37
1624943140000|2021-06-29 05:05:40|34944.1|34794.1|34932.7|34782.7|34950.4|34800.4|34932.7|34782.7|38
1624943150000|2021-06-29 05:05:50|34928.4|34778.4|34942.8|34792.8|34943.8|34793.8|34921.8|34771.8|37
1624943160000|2021-06-29 05:06:00|34942.7|34792.7|34929.2|34779.2|34947.5|34797.5|34926.5|34776.5|39
1624943170000|2021-06-29 05:06:10|34928.7|34778.7|34912.4|34762.4|34931.5|34781.5|34905.7|34755.7|32
1624943180000|2021-06-29 05:06:20|34912|34762|34911.6|34761.6|34915.1|34765.1|34902.9|34752.9|37
1624943190000|2021-06-29 05:06:30|34911.3|34761.3|34904.4|34754.4|34912.5|34762.5|34904.3|34754.3|29
1624943200000|2021-06-29 05:06:40|34904.8|34754.8|34897.9|34747.9|34904.8|34754.8|34896.6|34746.6|36
1624943210000|2021-06-29 05:06:50|34898.3|34748.3|34913.3|34763.3|34916.7|34766.7|34898.3|34748.3|24
1624943220000|2021-06-29 05:07:00|34913.1|34763.1|34882|34732|34914.7|34764.7|34882|34732|30
1624943230000|2021-06-29 05:07:10|34881.9|34731.9|34879.6|34729.6|34881.9|34731.9|34869.2|34719.2|34
1624943240000|2021-06-29 05:07:20|34879.7|34729.7|34870|34720|34880.4|34730.4|34864.5|34714.5|30
1624943250000|2021-06-29 05:07:30|34861.8|34711.8|34865.7|34715.7|34874.8|34724.8|34858.3|34708.3|37
1624943260000|2021-06-29 05:07:40|34865.6|34715.6|34860.6|34710.6|34874.7|34724.7|34860.6|34710.6|33
1624943270000|2021-06-29 05:07:50|34858.9|34708.9|34859.8|34709.8|34861.3|34711.3|34838.5|34688.5|34
1624943280000|2021-06-29 05:08:00|34859|34709|34872.6|34722.6|34873|34723|34855.5|34705.5|31
1624943290000|2021-06-29 05:08:10|34870.3|34720.3|34852.6|34702.6|34875.4|34725.4|34846.3|34696.3|36
1624943300000|2021-06-29 05:08:20|34850.2|34700.2|34848.3|34698.3|34854.8|34704.8|34843.7|34693.7|25
1624943310000|2021-06-29 05:08:30|34848.7|34698.7|34870.5|34720.5|34870.5|34720.5|34848.7|34698.7|38
1624943320000|2021-06-29 05:08:40|34871|34721|34851.1|34701.1|34872.9|34722.9|34848.2|34698.2|29
1624943330000|2021-06-29 05:08:50|34850.7|34700.7|34847.2|34697.2|34853.5|34703.5|34844.9|34694.9|24
1624943340000|2021-06-29 05:09:00|34847.5|34697.5|34841.5|34691.5|34852.5|34702.5|34841|34691|30
1624943350000|2021-06-29 05:09:10|34841.4|34691.4|34863.8|34713.8|34863.8|34713.8|34841.4|34691.4|31
1624943360000|2021-06-29 05:09:20|34867.3|34717.3|34866|34716|34875.5|34725.5|34864.3|34714.3|25
1624943370000|2021-06-29 05:09:30|34865.7|34715.7|34880|34730|34880|34730|34865.4|34715.4|18
1624943380000|2021-06-29 05:09:40|34880.2|34730.2|34867.6|34717.6|34884.2|34734.2|34865.9|34715.9|33
1624943390000|2021-06-29 05:09:50|34867.4|34717.4|34867.8|34717.8|34873|34723|34866.2|34716.2|30
1624943400000|2021-06-29 05:10:00|34866.9|34716.9|34868.3|34718.3|34869|34719|34862.8|34712.8|23
1624943410000|2021-06-29 05:10:10|34868.4|34718.4|34850.4|34700.4|34869.5|34719.5|34850.4|34700.4|36
1624943420000|2021-06-29 05:10:20|34849.4|34699.4|34846.8|34696.8|34858.8|34708.8|34844.9|34694.9|29
1624943430000|2021-06-29 05:10:30|34846|34696|34818.5|34668.5|34846|34696|34818.5|34668.5|36
1624943440000|2021-06-29 05:10:40|34816.8|34666.8|34814.4|34664.4|34816.8|34666.8|34809|34659|37
1624943450000|2021-06-29 05:10:50|34814.1|34664.1|34820|34670|34827.2|34677.2|34814.1|34664.1|34
1624943460000|2021-06-29 05:11:00|34819.9|34669.9|34780.5|34630.5|34819.9|34669.9|34776.2|34626.2|39
1624943470000|2021-06-29 05:11:10|34780.8|34630.8|34800.3|34650.3|34800.7|34650.7|34779|34629|34
1624943480000|2021-06-29 05:11:20|34800|34650|34818.2|34668.2|34825.1|34675.1|34800|34650|36
1624943490000|2021-06-29 05:11:30|34818.8|34668.8|34800.8|34650.8|34824.4|34674.4|34800.2|34650.2|36
1624943500000|2021-06-29 05:11:40|34802.4|34652.4|34796.2|34646.2|34802.4|34652.4|34783.7|34633.7|37
1624943510000|2021-06-29 05:11:50|34796.1|34646.1|34788.3|34638.3|34806.6|34656.6|34788.3|34638.3|36
1624943520000|2021-06-29 05:12:00|34786.6|34636.6|34802.3|34652.3|34802.8|34652.8|34784.9|34634.9|37
1624943530000|2021-06-29 05:12:10|34802.8|34652.8|34794|34644|34803.7|34653.7|34793.8|34643.8|28
1624943540000|2021-06-29 05:12:20|34793.3|34643.3|34788.7|34638.7|34793.3|34643.3|34788.1|34638.1|20
1624943550000|2021-06-29 05:12:30|34793.3|34643.3|34785.4|34635.4|34798|34648|34784.9|34634.9|29
1624943560000|2021-06-29 05:12:40|34785.5|34635.5|34785.4|34635.4|34788.5|34638.5|34778|34628|26
1624943570000|2021-06-29 05:12:50|34790.6|34640.6|34788.1|34638.1|34792.2|34642.2|34786.9|34636.9|35
1624943580000|2021-06-29 05:13:00|34787.9|34637.9|34791.4|34641.4|34791.8|34641.8|34786.5|34636.5|29
1624943590000|2021-06-29 05:13:10|34791.3|34641.3|34807.6|34657.6|34808.8|34658.8|34789.8|34639.8|33
1624943600000|2021-06-29 05:13:20|34807.3|34657.3|34795.1|34645.1|34817.9|34667.9|34795.1|34645.1|31
1624943610000|2021-06-29 05:13:30|34796.3|34646.3|34795.5|34645.5|34796.3|34646.3|34794.6|34644.6|14
1624943620000|2021-06-29 05:13:40|34795.7|34645.7|34752.4|34602.4|34795.8|34645.8|34752.4|34602.4|27
1624943630000|2021-06-29 05:13:50|34752.3|34602.3|34763.3|34613.3|34765.7|34615.7|34751.4|34601.4|37
1624943640000|2021-06-29 05:14:00|34764.3|34614.3|34766.5|34616.5|34770.8|34620.8|34764.3|34614.3|35
1624943650000|2021-06-29 05:14:10|34768|34618|34767.7|34617.7|34770.1|34620.1|34766.7|34616.7|21
1624943660000|2021-06-29 05:14:20|34767.9|34617.9|34791|34641|34791|34641|34767.9|34617.9|29
1624943670000|2021-06-29 05:14:30|34790.5|34640.5|34780.2|34630.2|34790.5|34640.5|34780.2|34630.2|38
1624943680000|2021-06-29 05:14:40|34781.3|34631.3|34782.6|34632.6|34785.7|34635.7|34774.6|34624.6|33
1624943690000|2021-06-29 05:14:50|34784.5|34634.5|34782.9|34632.9|34784.5|34634.5|34778.9|34628.9|33
1624943700000|2021-06-29 05:15:00|34782.3|34632.3|34784.3|34634.3|34791|34641|34782.1|34632.1|34
1624943710000|2021-06-29 05:15:10|34785.1|34635.1|34785.7|34635.7|34785.7|34635.7|34778.5|34628.5|36
1624943720000|2021-06-29 05:15:20|34782.2|34632.2|34781.5|34631.5|34786.7|34636.7|34780.4|34630.4|26
1624943730000|2021-06-29 05:15:30|34781.9|34631.9|34781.9|34631.9|34786.1|34636.1|34781.9|34631.9|31
1624943740000|2021-06-29 05:15:40|34783|34633|34782.2|34632.2|34784.3|34634.3|34780|34630|25
1624943750000|2021-06-29 05:15:50|34781.9|34631.9|34782.9|34632.9|34798|34648|34781.9|34631.9|33
1624943760000|2021-06-29 05:16:00|34783.2|34633.2|34808.5|34658.5|34808.5|34658.5|34783.2|34633.2|30
1624943770000|2021-06-29 05:16:10|34808.2|34658.2|34807.2|34657.2|34812.8|34662.8|34805.5|34655.5|25
1624943780000|2021-06-29 05:16:20|34809.5|34659.5|34805.3|34655.3|34810.9|34660.9|34803.5|34653.5|33
1624943790000|2021-06-29 05:16:30|34805.2|34655.2|34811.5|34661.5|34811.7|34661.7|34801.9|34651.9|36
1624943800000|2021-06-29 05:16:40|34812.1|34662.1|34806.2|34656.2|34812.6|34662.6|34803.7|34653.7|36
1624943810000|2021-06-29 05:16:50|34806.7|34656.7|34806.8|34656.8|34807.5|34657.5|34805.3|34655.3|26
1624943820000|2021-06-29 05:17:00|34807|34657|34775.9|34625.9|34807|34657|34775.5|34625.5|32
1624943830000|2021-06-29 05:17:10|34776.6|34626.6|34750.6|34600.6|34776.9|34626.9|34749.5|34599.5|35
1624943840000|2021-06-29 05:17:20|34749.3|34599.3|34763.3|34613.3|34774.8|34624.8|34749.3|34599.3|36
1624943850000|2021-06-29 05:17:30|34764.7|34614.7|34762.9|34612.9|34768.9|34618.9|34759.1|34609.1|36
1624943860000|2021-06-29 05:17:40|34762.7|34612.7|34766.5|34616.5|34767.5|34617.5|34762.7|34612.7|34
1624943870000|2021-06-29 05:17:50|34767|34617|34765.9|34615.9|34767|34617|34765.1|34615.1|16
1624943880000|2021-06-29 05:18:00|34765.1|34615.1|34764.7|34614.7|34766.7|34616.7|34764.5|34614.5|16
1624943890000|2021-06-29 05:18:10|34764.9|34614.9|34769.7|34619.7|34769.7|34619.7|34762.6|34612.6|21
1624943900000|2021-06-29 05:18:20|34769.2|34619.2|34774.9|34624.9|34782.5|34632.5|34769.2|34619.2|32
1624943910000|2021-06-29 05:18:30|34775.1|34625.1|34782|34632|34785|34635|34774.6|34624.6|36
1624943920000|2021-06-29 05:18:40|34784.8|34634.8|34785|34635|34789.6|34639.6|34784.8|34634.8|31
1624943930000|2021-06-29 05:18:50|34782.4|34632.4|34787.6|34637.6|34787.6|34637.6|34777.5|34627.5|33
1624943940000|2021-06-29 05:19:00|34788.2|34638.2|34786.2|34636.2|34788.4|34638.4|34783.5|34633.5|23
1624943950000|2021-06-29 05:19:10|34786.3|34636.3|34774.2|34624.2|34787.3|34637.3|34771.5|34621.5|30
1624943960000|2021-06-29 05:19:20|34774|34624|34775.6|34625.6|34775.8|34625.8|34772.9|34622.9|28
1624943970000|2021-06-29 05:19:30|34775.7|34625.7|34784.2|34634.2|34788.1|34638.1|34775.6|34625.6|37
1624943980000|2021-06-29 05:19:40|34784.4|34634.4|34788.4|34638.4|34788.4|34638.4|34783.1|34633.1|31
1624943990000|2021-06-29 05:19:50|34792.7|34642.7|34809.3|34659.3|34809.3|34659.3|34792.7|34642.7|30
1624944000000|2021-06-29 05:20:00|34808.5|34658.5|34809.2|34659.2|34811.1|34661.1|34808.3|34658.3|24
1624944010000|2021-06-29 05:20:10|34808.9|34658.9|34812.5|34662.5|34812.5|34662.5|34801.9|34651.9|31
1624944020000|2021-06-29 05:20:20|34812.7|34662.7|34807.7|34657.7|34812.7|34662.7|34807.7|34657.7|24
1624944030000|2021-06-29 05:20:30|34805.3|34655.3|34804.2|34654.2|34805.3|34655.3|34801.5|34651.5|21
1624944040000|2021-06-29 05:20:40|34804.8|34654.8|34811.7|34661.7|34812.6|34662.6|34804.6|34654.6|26
1624944050000|2021-06-29 05:20:50|34812|34662|34808|34658|34812.2|34662.2|34806.9|34656.9|19
1624944060000|2021-06-29 05:21:00|34810.6|34660.6|34817.3|34667.3|34817.9|34667.9|34809.8|34659.8|32
1624944070000|2021-06-29 05:21:10|34816|34666|34835.9|34685.9|34837.5|34687.5|34816|34666|30
1624944080000|2021-06-29 05:21:20|34835.1|34685.1|34825.7|34675.7|34844.1|34694.1|34825.1|34675.1|34
1624944090000|2021-06-29 05:21:30|34826.5|34676.5|34816.8|34666.8|34826.5|34676.5|34815|34665|34
1624944100000|2021-06-29 05:21:40|34816.7|34666.7|34816.2|34666.2|34817|34667|34814.6|34664.6|30
1624944110000|2021-06-29 05:21:50|34817.4|34667.4|34815.1|34665.1|34826.4|34676.4|34815.1|34665.1|32
1624944120000|2021-06-29 05:22:00|34815.6|34665.6|34807.3|34657.3|34815.6|34665.6|34802|34652|33
1624944130000|2021-06-29 05:22:10|34805.7|34655.7|34790|34640|34806.1|34656.1|34790|34640|28
1624944140000|2021-06-29 05:22:20|34792.9|34642.9|34773.7|34623.7|34793|34643|34770.5|34620.5|37
1624944150000|2021-06-29 05:22:30|34772.6|34622.6|34787.4|34637.4|34788.8|34638.8|34772.6|34622.6|36
1624944160000|2021-06-29 05:22:40|34786.7|34636.7|34773|34623|34788.8|34638.8|34771.8|34621.8|33
1624944170000|2021-06-29 05:22:50|34773.5|34623.5|34772.6|34622.6|34774.7|34624.7|34772.6|34622.6|28
1624944180000|2021-06-29 05:23:00|34772.8|34622.8|34773.9|34623.9|34782.5|34632.5|34772.6|34622.6|36
1624944190000|2021-06-29 05:23:10|34773.8|34623.8|34775.1|34625.1|34779.5|34629.5|34772.8|34622.8|33
1624944200000|2021-06-29 05:23:20|34774.8|34624.8|34777.6|34627.6|34781.7|34631.7|34774.8|34624.8|37
1624944210000|2021-06-29 05:23:30|34777.7|34627.7|34772|34622|34778.2|34628.2|34771|34621|24
1624944220000|2021-06-29 05:23:40|34767.8|34617.8|34769.6|34619.6|34770.4|34620.4|34761.6|34611.6|36
1624944230000|2021-06-29 05:23:50|34769.2|34619.2|34776.3|34626.3|34777.2|34627.2|34767.3|34617.3|38
1624944240000|2021-06-29 05:24:00|34775.2|34625.2|34776|34626|34776|34626|34771.5|34621.5|32
1624944250000|2021-06-29 05:24:10|34775|34625|34776|34626|34776.5|34626.5|34774.1|34624.1|17
1624944260000|2021-06-29 05:24:20|34776.1|34626.1|34788.7|34638.7|34789.3|34639.3|34776.1|34626.1|32
1624944270000|2021-06-29 05:24:30|34788.4|34638.4|34781.7|34631.7|34791|34641|34779|34629|36
1624944280000|2021-06-29 05:24:40|34781.8|34631.8|34785.8|34635.8|34785.8|34635.8|34780.8|34630.8|34
1624944290000|2021-06-29 05:24:50|34786.2|34636.2|34798.3|34648.3|34803.5|34653.5|34785.5|34635.5|37
1624944300000|2021-06-29 05:25:00|34798.7|34648.7|34802.1|34652.1|34804.5|34654.5|34797.9|34647.9|29
1624944310000|2021-06-29 05:25:10|34802|34652|34785.4|34635.4|34802|34652|34776.2|34626.2|33
1624944320000|2021-06-29 05:25:20|34785.8|34635.8|34770.1|34620.1|34785.8|34635.8|34768.4|34618.4|35
1624944330000|2021-06-29 05:25:30|34770.4|34620.4|34766.2|34616.2|34772.8|34622.8|34766.2|34616.2|30
1624944340000|2021-06-29 05:25:40|34764.3|34614.3|34709.2|34559.2|34764.3|34614.3|34689.6|34539.6|33
1624944350000|2021-06-29 05:25:50|34709|34559|34697.9|34547.9|34724|34574|34697.9|34547.9|29
1624944360000|2021-06-29 05:26:00|34698.1|34548.1|34697.9|34547.9|34712.9|34562.9|34696.4|34546.4|29
1624944370000|2021-06-29 05:26:10|34692.4|34542.4|34711.8|34561.8|34711.8|34561.8|34683.4|34533.4|33
1624944380000|2021-06-29 05:26:20|34713.7|34563.7|34719.1|34569.1|34729.4|34579.4|34713.7|34563.7|30
1624944390000|2021-06-29 05:26:30|34713.6|34563.6|34709|34559|34715|34565|34707.7|34557.7|29
1624944400000|2021-06-29 05:26:40|34709.2|34559.2|34705.1|34555.1|34716.6|34566.6|34704.3|34554.3|36
1624944410000|2021-06-29 05:26:50|34706.2|34556.2|34718.3|34568.3|34720.6|34570.6|34706.2|34556.2|26
1624944420000|2021-06-29 05:27:00|34719|34569|34715.9|34565.9|34719|34569|34707.3|34557.3|32
1624944430000|2021-06-29 05:27:10|34716.6|34566.6|34729.2|34579.2|34729.4|34579.4|34716.5|34566.5|23
1624944440000|2021-06-29 05:27:20|34729.4|34579.4|34721.4|34571.4|34731|34581|34719.6|34569.6|29
1624944450000|2021-06-29 05:27:30|34721|34571|34715.8|34565.8|34721|34571|34715.8|34565.8|29
1624944460000|2021-06-29 05:27:40|34713.5|34563.5|34710.9|34560.9|34726.6|34576.6|34709.7|34559.7|39
1624944470000|2021-06-29 05:27:50|34709.8|34559.8|34714.9|34564.9|34718.5|34568.5|34704.6|34554.6|27
1624944480000|2021-06-29 05:28:00|34715.6|34565.6|34704.8|34554.8|34720.1|34570.1|34702.3|34552.3|37
1624944490000|2021-06-29 05:28:10|34702.3|34552.3|34728.3|34578.3|34728.8|34578.8|34702.3|34552.3|38
1624944500000|2021-06-29 05:28:20|34728.6|34578.6|34728.9|34578.9|34730.2|34580.2|34726.3|34576.3|33
1624944510000|2021-06-29 05:28:30|34729.4|34579.4|34728.1|34578.1|34729.4|34579.4|34725.2|34575.2|24
1624944520000|2021-06-29 05:28:40|34727.8|34577.8|34730.8|34580.8|34731.8|34581.8|34727.6|34577.6|23
1624944530000|2021-06-29 05:28:50|34730.1|34580.1|34727.8|34577.8|34731.6|34581.6|34726.4|34576.4|27
1624944540000|2021-06-29 05:29:00|34727.6|34577.6|34722.5|34572.5|34729.9|34579.9|34720|34570|28
1624944550000|2021-06-29 05:29:10|34716.5|34566.5|34712.3|34562.3|34716.5|34566.5|34708.1|34558.1|31
1624944560000|2021-06-29 05:29:20|34712.4|34562.4|34726.9|34576.9|34727.1|34577.1|34712.4|34562.4|27
1624944570000|2021-06-29 05:29:30|34723|34573|34725.7|34575.7|34725.7|34575.7|34713.6|34563.6|29
1624944580000|2021-06-29 05:29:40|34726|34576|34725.9|34575.9|34729.7|34579.7|34718.7|34568.7|33
1624944590000|2021-06-29 05:29:50|34726.1|34576.1|34725.7|34575.7|34727.9|34577.9|34725.7|34575.7|13
1624944600000|2021-06-29 05:30:00|34725.8|34575.8|34724.6|34574.6|34726.5|34576.5|34723.7|34573.7|19
1624944610000|2021-06-29 05:30:10|34725.3|34575.3|34702.5|34552.5|34725.3|34575.3|34702.5|34552.5|24
1624944620000|2021-06-29 05:30:20|34701.9|34551.9|34689.7|34539.7|34701.9|34551.9|34689.3|34539.3|19
1624944630000|2021-06-29 05:30:30|34689.9|34539.9|34689.3|34539.3|34699.9|34549.9|34688.3|34538.3|27
1624944640000|2021-06-29 05:30:40|34689.4|34539.4|34701.2|34551.2|34701.2|34551.2|34689.1|34539.1|31
1624944650000|2021-06-29 05:30:50|34701.5|34551.5|34709.9|34559.9|34714.8|34564.8|34700.3|34550.3|34
1624944660000|2021-06-29 05:31:00|34709.7|34559.7|34688.2|34538.2|34715.1|34565.1|34686.9|34536.9|26
1624944670000|2021-06-29 05:31:10|34687.5|34537.5|34687|34537|34690.8|34540.8|34686.1|34536.1|25
1624944680000|2021-06-29 05:31:20|34682.4|34532.4|34683.8|34533.8|34683.8|34533.8|34682.3|34532.3|4
1624944690000|2021-06-29 05:31:30|34684.1|34534.1|34681.1|34531.1|34686.2|34536.2|34677.3|34527.3|17
1624944700000|2021-06-29 05:31:40|34681.2|34531.2|34686.6|34536.6|34686.6|34536.6|34681.1|34531.1|13
1624944710000|2021-06-29 05:31:50|34687.2|34537.2|34685|34535|34695.9|34545.9|34685|34535|28
1624944720000|2021-06-29 05:32:00|34689|34539|34690.7|34540.7|34691.4|34541.4|34688.7|34538.7|15
1624944730000|2021-06-29 05:32:10|34686.4|34536.4|34684|34534|34687.9|34537.9|34684|34534|5
1624944740000|2021-06-29 05:32:20|34680.6|34530.6|34677.2|34527.2|34682.7|34532.7|34676.7|34526.7|14
1624944750000|2021-06-29 05:32:30|34677.7|34527.7|34654.7|34504.7|34677.7|34527.7|34645|34495|27
1624944760000|2021-06-29 05:32:40|34654.9|34504.9|34676.8|34526.8|34679.2|34529.2|34654.9|34504.9|38
1624944770000|2021-06-29 05:32:50|34677|34527|34671.3|34521.3|34677|34527|34668.5|34518.5|31
1624944780000|2021-06-29 05:33:00|34670.3|34520.3|34669.4|34519.4|34672.4|34522.4|34668.4|34518.4|30
1624944790000|2021-06-29 05:33:10|34666.5|34516.5|34654.2|34504.2|34667.3|34517.3|34652.9|34502.9|34
1624944800000|2021-06-29 05:33:20|34654.3|34504.3|34654.1|34504.1|34655.4|34505.4|34653.8|34503.8|12
1624944810000|2021-06-29 05:33:30|34652.8|34502.8|34671.8|34521.8|34672.6|34522.6|34652.1|34502.1|38
1624944820000|2021-06-29 05:33:40|34670.8|34520.8|34664.8|34514.8|34673.8|34523.8|34664.8|34514.8|27
1624944830000|2021-06-29 05:33:50|34668.1|34518.1|34665.4|34515.4|34668.9|34518.9|34663.9|34513.9|16
1624944840000|2021-06-29 05:34:00|34668.1|34518.1|34683.7|34533.7|34684|34534|34664.9|34514.9|21
1624944850000|2021-06-29 05:34:10|34682.3|34532.3|34694.9|34544.9|34694.9|34544.9|34682.3|34532.3|20
1624944860000|2021-06-29 05:34:20|34692.2|34542.2|34689.2|34539.2|34694.3|34544.3|34686|34536|24
1624944870000|2021-06-29 05:34:30|34690.7|34540.7|34679.5|34529.5|34692.3|34542.3|34679.5|34529.5|27
1624944880000|2021-06-29 05:34:40|34679.3|34529.3|34689.7|34539.7|34689.7|34539.7|34677.7|34527.7|34
1624944890000|2021-06-29 05:34:50|34688.2|34538.2|34696.3|34546.3|34700.5|34550.5|34688.2|34538.2|27
1624944900000|2021-06-29 05:35:00|34697|34547|34697.5|34547.5|34698.7|34548.7|34691.7|34541.7|35
1624944910000|2021-06-29 05:35:10|34698.3|34548.3|34696.8|34546.8|34698.3|34548.3|34696.8|34546.8|22
1624944920000|2021-06-29 05:35:20|34697.5|34547.5|34683.5|34533.5|34697.5|34547.5|34682|34532|27
1624944930000|2021-06-29 05:35:30|34683.6|34533.6|34700.5|34550.5|34700.8|34550.8|34683.4|34533.4|33
1624944940000|2021-06-29 05:35:40|34701|34551|34706.3|34556.3|34706.3|34556.3|34701|34551|25
1624944950000|2021-06-29 05:35:50|34705.1|34555.1|34694.9|34544.9|34708.3|34558.3|34693.9|34543.9|23
1624944960000|2021-06-29 05:36:00|34694.5|34544.5|34689.1|34539.1|34695.5|34545.5|34685.8|34535.8|27
1624944970000|2021-06-29 05:36:10|34686.3|34536.3|34682.3|34532.3|34688.9|34538.9|34681.2|34531.2|33
1624944980000|2021-06-29 05:36:20|34681.8|34531.8|34682.1|34532.1|34690.5|34540.5|34679|34529|29
1624944990000|2021-06-29 05:36:30|34682.5|34532.5|34679.6|34529.6|34686.1|34536.1|34678.3|34528.3|26
1624945000000|2021-06-29 05:36:40|34679.4|34529.4|34679.4|34529.4|34679.9|34529.9|34678.8|34528.8|21
1624945010000|2021-06-29 05:36:50|34678|34528|34669.7|34519.7|34678.1|34528.1|34666.5|34516.5|29
1624945020000|2021-06-29 05:37:00|34669.5|34519.5|34674.8|34524.8|34693.9|34543.9|34669.5|34519.5|29
1624945030000|2021-06-29 05:37:10|34675.4|34525.4|34663.2|34513.2|34675.4|34525.4|34663.2|34513.2|30
1624945040000|2021-06-29 05:37:20|34663.6|34513.6|34664|34514|34669|34519|34662.8|34512.8|33
1624945050000|2021-06-29 05:37:30|34663.9|34513.9|34652.1|34502.1|34663.9|34513.9|34652.1|34502.1|27
1624945060000|2021-06-29 05:37:40|34652.4|34502.4|34649.8|34499.8|34658.3|34508.3|34649.8|34499.8|30
1624945070000|2021-06-29 05:37:50|34646.2|34496.2|34642.9|34492.9|34646.2|34496.2|34635.8|34485.8|37
1624945080000|2021-06-29 05:38:00|34643.4|34493.4|34650.8|34500.8|34650.8|34500.8|34641.2|34491.2|34
1624945090000|2021-06-29 05:38:10|34650.4|34500.4|34662.2|34512.2|34665.3|34515.3|34650.4|34500.4|30
1624945100000|2021-06-29 05:38:20|34661.9|34511.9|34644.6|34494.6|34661.9|34511.9|34643.4|34493.4|33
1624945110000|2021-06-29 05:38:30|34644.9|34494.9|34664.2|34514.2|34665.6|34515.6|34644.9|34494.9|34
1624945120000|2021-06-29 05:38:40|34664.1|34514.1|34659.2|34509.2|34665.8|34515.8|34659.2|34509.2|20
1624945130000|2021-06-29 05:38:50|34659.4|34509.4|34659.6|34509.6|34660.6|34510.6|34655.1|34505.1|30
1624945140000|2021-06-29 05:39:00|34660.5|34510.5|34676.4|34526.4|34676.7|34526.7|34660.2|34510.2|25
1624945150000|2021-06-29 05:39:10|34676.7|34526.7|34681.7|34531.7|34682.3|34532.3|34676.5|34526.5|12
1624945160000|2021-06-29 05:39:20|34681.5|34531.5|34688|34538|34688|34538|34675.1|34525.1|31
1624945170000|2021-06-29 05:39:30|34687.8|34537.8|34673.6|34523.6|34689|34539|34663.8|34513.8|31
1624945180000|2021-06-29 05:39:40|34673.8|34523.8|34675.6|34525.6|34681.5|34531.5|34668.7|34518.7|31
1624945190000|2021-06-29 05:39:50|34675.5|34525.5|34677.2|34527.2|34684.3|34534.3|34672.7|34522.7|25
1624945200000|2021-06-29 05:40:00|34675.4|34525.4|34691.1|34541.1|34691.1|34541.1|34670.2|34520.2|30
1624945210000|2021-06-29 05:40:10|34687|34537|34696.2|34546.2|34699.2|34549.2|34682.9|34532.9|32
1624945220000|2021-06-29 05:40:20|34693.3|34543.3|34683.9|34533.9|34693.3|34543.3|34683.1|34533.1|23
1624945230000|2021-06-29 05:40:30|34681.8|34531.8|34689.5|34539.5|34696.1|34546.1|34681.6|34531.6|19
1624945240000|2021-06-29 05:40:40|34690.2|34540.2|34695.5|34545.5|34695.5|34545.5|34688.9|34538.9|35
1624945250000|2021-06-29 05:40:50|34697.2|34547.2|34696.4|34546.4|34698.7|34548.7|34691.2|34541.2|31
1624945260000|2021-06-29 05:41:00|34693.8|34543.8|34686.9|34536.9|34698.3|34548.3|34685.8|34535.8|32
1624945270000|2021-06-29 05:41:10|34687.5|34537.5|34687|34537|34689|34539|34686.1|34536.1|23
1624945280000|2021-06-29 05:41:20|34687.1|34537.1|34686.1|34536.1|34687.1|34537.1|34686.1|34536.1|3
1624945290000|2021-06-29 05:41:30|34687.5|34537.5|34689.9|34539.9|34691|34541|34687.5|34537.5|24
1624945300000|2021-06-29 05:41:40|34689.5|34539.5|34694|34544|34694|34544|34687.6|34537.6|30
1624945310000|2021-06-29 05:41:50|34693.1|34543.1|34691.4|34541.4|34698.8|34548.8|34691.4|34541.4|28
1624945320000|2021-06-29 05:42:00|34693.1|34543.1|34696.5|34546.5|34696.5|34546.5|34692.2|34542.2|33
1624945330000|2021-06-29 05:42:10|34697.7|34547.7|34695.6|34545.6|34697.7|34547.7|34693.9|34543.9|30
1624945340000|2021-06-29 05:42:20|34695.8|34545.8|34706.1|34556.1|34706.1|34556.1|34695.5|34545.5|31
1624945350000|2021-06-29 05:42:30|34706.5|34556.5|34702.8|34552.8|34711.4|34561.4|34697.8|34547.8|30
1624945360000|2021-06-29 05:42:40|34703.1|34553.1|34710.3|34560.3|34711|34561|34701.7|34551.7|37
1624945370000|2021-06-29 05:42:50|34709.2|34559.2|34708.5|34558.5|34711.7|34561.7|34708.1|34558.1|34
1624945380000|2021-06-29 05:43:00|34708.6|34558.6|34708.5|34558.5|34710|34560|34708.5|34558.5|12
1624945390000|2021-06-29 05:43:10|34709|34559|34701.5|34551.5|34709|34559|34700|34550|24
1624945400000|2021-06-29 05:43:20|34704.1|34554.1|34703.6|34553.6|34709.2|34559.2|34702.1|34552.1|27
1624945410000|2021-06-29 05:43:30|34704.1|34554.1|34704.1|34554.1|34707.9|34557.9|34700.4|34550.4|23
1624945420000|2021-06-29 05:43:40|34704.6|34554.6|34690|34540|34709.3|34559.3|34686.7|34536.7|23
1624945430000|2021-06-29 05:43:50|34693.5|34543.5|34686.1|34536.1|34693.5|34543.5|34686.1|34536.1|6
1624945440000|2021-06-29 05:44:00|34692.6|34542.6|34701.5|34551.5|34703.2|34553.2|34687.7|34537.7|21
1624945450000|2021-06-29 05:44:10|34701.3|34551.3|34692.5|34542.5|34701.3|34551.3|34692.5|34542.5|23
1624945460000|2021-06-29 05:44:20|34694.2|34544.2|34694.1|34544.1|34697|34547|34691.3|34541.3|24
1624945470000|2021-06-29 05:44:30|34693.8|34543.8|34694.8|34544.8|34694.8|34544.8|34690.2|34540.2|21
1624945480000|2021-06-29 05:44:40|34692.8|34542.8|34702.9|34552.9|34702.9|34552.9|34691.8|34541.8|18
1624945490000|2021-06-29 05:44:50|34703.3|34553.3|34703.8|34553.8|34704.6|34554.6|34698.1|34548.1|15
1624945500000|2021-06-29 05:45:00|34702.5|34552.5|34700.5|34550.5|34705.6|34555.6|34697.2|34547.2|12
1624945510000|2021-06-29 05:45:10|34700.2|34550.2|34705.5|34555.5|34705.5|34555.5|34700.2|34550.2|14
1624945520000|2021-06-29 05:45:20|34704.4|34554.4|34729.7|34579.7|34729.7|34579.7|34704.4|34554.4|26
1624945530000|2021-06-29 05:45:30|34730|34580|34755.8|34605.8|34757.9|34607.9|34726.3|34576.3|26
1624945540000|2021-06-29 05:45:40|34776.9|34626.9|34768.8|34618.8|34786.2|34636.2|34765.6|34615.6|27
1624945550000|2021-06-29 05:45:50|34768.9|34618.9|34753.8|34603.8|34768.9|34618.9|34748.7|34598.7|27
1624945560000|2021-06-29 05:46:00|34751.8|34601.8|34752|34602|34759.7|34609.7|34743.8|34593.8|36
1624945570000|2021-06-29 05:46:10|34754.5|34604.5|34763|34613|34764.2|34614.2|34753.1|34603.1|19
1624945580000|2021-06-29 05:46:20|34763.5|34613.5|34757.3|34607.3|34767.3|34617.3|34747|34597|26
1624945590000|2021-06-29 05:46:30|34753.3|34603.3|34749.3|34599.3|34757.9|34607.9|34749.3|34599.3|31
1624945600000|2021-06-29 05:46:40|34748.3|34598.3|34747.6|34597.6|34750.1|34600.1|34732.6|34582.6|19
1624945610000|2021-06-29 05:46:50|34748.8|34598.8|34749|34599|34749|34599|34743.4|34593.4|17
1624945620000|2021-06-29 05:47:00|34750.2|34600.2|34750.9|34600.9|34751.2|34601.2|34734.1|34584.1|27
1624945630000|2021-06-29 05:47:10|34751|34601|34752.5|34602.5|34761.2|34611.2|34751|34601|28
1624945640000|2021-06-29 05:47:20|34753.7|34603.7|34736|34586|34754.4|34604.4|34734.4|34584.4|35
1624945650000|2021-06-29 05:47:30|34735|34585|34741.2|34591.2|34743.3|34593.3|34733.6|34583.6|30
1624945660000|2021-06-29 05:47:40|34741.6|34591.6|34737.9|34587.9|34741.6|34591.6|34734.9|34584.9|20
1624945670000|2021-06-29 05:47:50|34738.1|34588.1|34737.7|34587.7|34738.2|34588.2|34736.2|34586.2|17
1624945680000|2021-06-29 05:48:00|34738.3|34588.3|34735.6|34585.6|34738.3|34588.3|34732.7|34582.7|11
1624945690000|2021-06-29 05:48:10|34735.5|34585.5|34734.3|34584.3|34736.7|34586.7|34733.5|34583.5|18
1624945700000|2021-06-29 05:48:20|34733.8|34583.8|34734.1|34584.1|34734.7|34584.7|34733.2|34583.2|14
1624945710000|2021-06-29 05:48:30|34734.9|34584.9|34751.1|34601.1|34751.1|34601.1|34734.8|34584.8|18
1624945720000|2021-06-29 05:48:40|34750.6|34600.6|34748.5|34598.5|34750.7|34600.7|34746.3|34596.3|15
1624945730000|2021-06-29 05:48:50|34747.2|34597.2|34747.6|34597.6|34749.7|34599.7|34747.2|34597.2|7
1624945740000|2021-06-29 05:49:00|34748.1|34598.1|34742.8|34592.8|34748.1|34598.1|34735.8|34585.8|23
1624945750000|2021-06-29 05:49:10|34741.3|34591.3|34744|34594|34744.7|34594.7|34740.4|34590.4|12
1624945760000|2021-06-29 05:49:20|34744.7|34594.7|34760.4|34610.4|34764|34614|34744.6|34594.6|23
1624945770000|2021-06-29 05:49:30|34762.4|34612.4|34748.5|34598.5|34762.4|34612.4|34748.5|34598.5|16
1624945780000|2021-06-29 05:49:40|34749.7|34599.7|34751.4|34601.4|34751.7|34601.7|34748.5|34598.5|22
1624945790000|2021-06-29 05:49:50|34751.8|34601.8|34762.5|34612.5|34763.6|34613.6|34751.4|34601.4|27
1624945800000|2021-06-29 05:50:00|34763|34613|34756.8|34606.8|34763|34613|34756.8|34606.8|17
1624945810000|2021-06-29 05:50:10|34756.2|34606.2|34755.8|34605.8|34756.8|34606.8|34752.1|34602.1|21
1624945820000|2021-06-29 05:50:20|34756.7|34606.7|34762.3|34612.3|34762.3|34612.3|34753.8|34603.8|29
1624945830000|2021-06-29 05:50:30|34762.9|34612.9|34774.1|34624.1|34774.7|34624.7|34762.9|34612.9|30
1624945840000|2021-06-29 05:50:40|34775.8|34625.8|34808.1|34658.1|34808.7|34658.7|34775.8|34625.8|33
1624945850000|2021-06-29 05:50:50|34808.2|34658.2|34805.1|34655.1|34813.6|34663.6|34802.8|34652.8|12
1624945860000|2021-06-29 05:51:00|34804.3|34654.3|34800.8|34650.8|34807.5|34657.5|34800.8|34650.8|15
1624945870000|2021-06-29 05:51:10|34800|34650|34795.4|34645.4|34803.2|34653.2|34793.7|34643.7|18
1624945880000|2021-06-29 05:51:20|34794.9|34644.9|34785.3|34635.3|34797|34647|34784.3|34634.3|22
1624945890000|2021-06-29 05:51:30|34786.7|34636.7|34799.2|34649.2|34799.2|34649.2|34785.3|34635.3|29
1624945900000|2021-06-29 05:51:40|34799.3|34649.3|34807.3|34657.3|34811.3|34661.3|34798.9|34648.9|24
1624945910000|2021-06-29 05:51:50|34807.5|34657.5|34814.2|34664.2|34816.4|34666.4|34806.5|34656.5|24
1624945920000|2021-06-29 05:52:00|34813.8|34663.8|34798.7|34648.7|34814.2|34664.2|34798.5|34648.5|27
1624945930000|2021-06-29 05:52:10|34803.7|34653.7|34805|34655|34807.1|34657.1|34799.4|34649.4|23
1624945940000|2021-06-29 05:52:20|34806.6|34656.6|34804.9|34654.9|34809.1|34659.1|34803.3|34653.3|23
1624945950000|2021-06-29 05:52:30|34803|34653|34783.6|34633.6|34803|34653|34783.2|34633.2|26
1624945960000|2021-06-29 05:52:40|34784.5|34634.5|34793.7|34643.7|34795.2|34645.2|34782.4|34632.4|36
1624945970000|2021-06-29 05:52:50|34793.1|34643.1|34779.9|34629.9|34796.9|34646.9|34779.9|34629.9|21
1624945980000|2021-06-29 05:53:00|34781.4|34631.4|34796.5|34646.5|34796.7|34646.7|34779.8|34629.8|31
1624945990000|2021-06-29 05:53:10|34796.4|34646.4|34806.9|34656.9|34809.4|34659.4|34795.8|34645.8|31
1624946000000|2021-06-29 05:53:20|34806.2|34656.2|34805.7|34655.7|34806.9|34656.9|34803.2|34653.2|34
1624946010000|2021-06-29 05:53:30|34805.6|34655.6|34805.6|34655.6|34805.6|34655.6|34797.1|34647.1|21
1624946020000|2021-06-29 05:53:40|34805.4|34655.4|34798.2|34648.2|34805.4|34655.4|34795.4|34645.4|28
1624946030000|2021-06-29 05:53:50|34797.6|34647.6|34807.9|34657.9|34815.7|34665.7|34797.6|34647.6|36
1624946040000|2021-06-29 05:54:00|34807.4|34657.4|34800.9|34650.9|34807.4|34657.4|34800.9|34650.9|29
1624946050000|2021-06-29 05:54:10|34800.8|34650.8|34800.1|34650.1|34802.2|34652.2|34797.3|34647.3|25
1624946060000|2021-06-29 05:54:20|34800|34650|34796.5|34646.5|34800.4|34650.4|34796.5|34646.5|30
1624946070000|2021-06-29 05:54:30|34796.2|34646.2|34772.7|34622.7|34796.2|34646.2|34772.7|34622.7|30
1624946080000|2021-06-29 05:54:40|34773.9|34623.9|34758.7|34608.7|34773.9|34623.9|34758.6|34608.6|34
1624946090000|2021-06-29 05:54:50|34758.8|34608.8|34761.9|34611.9|34772.2|34622.2|34756|34606|36
1624946100000|2021-06-29 05:55:00|34762|34612|34748.4|34598.4|34762|34612|34748.4|34598.4|33
1624946110000|2021-06-29 05:55:10|34744.1|34594.1|34732.1|34582.1|34744.1|34594.1|34727.8|34577.8|33
1624946120000|2021-06-29 05:55:20|34734|34584|34752.6|34602.6|34753.1|34603.1|34732.9|34582.9|28
1624946130000|2021-06-29 05:55:30|34752.7|34602.7|34746.7|34596.7|34759.8|34609.8|34744.3|34594.3|28
1624946140000|2021-06-29 05:55:40|34746.5|34596.5|34743.3|34593.3|34747|34597|34740.3|34590.3|26
1624946150000|2021-06-29 05:55:50|34743.6|34593.6|34744.7|34594.7|34748.5|34598.5|34743.6|34593.6|10
1624946160000|2021-06-29 05:56:00|34744.8|34594.8|34744.2|34594.2|34748.8|34598.8|34742.5|34592.5|28
1624946170000|2021-06-29 05:56:10|34744.3|34594.3|34735.9|34585.9|34744.7|34594.7|34732.5|34582.5|31
1624946180000|2021-06-29 05:56:20|34736.8|34586.8|34738.8|34588.8|34741.6|34591.6|34725.2|34575.2|23
1624946190000|2021-06-29 05:56:30|34739|34589|34734.9|34584.9|34746.7|34596.7|34734.9|34584.9|32
1624946200000|2021-06-29 05:56:40|34735.3|34585.3|34734.2|34584.2|34735.3|34585.3|34731.7|34581.7|26
1624946210000|2021-06-29 05:56:50|34732.6|34582.6|34737|34587|34737.3|34587.3|34732.6|34582.6|8
1624946220000|2021-06-29 05:57:00|34737.5|34587.5|34738|34588|34743.1|34593.1|34737|34587|21
1624946230000|2021-06-29 05:57:10|34738.3|34588.3|34756.1|34606.1|34756.1|34606.1|34737.2|34587.2|25
1624946240000|2021-06-29 05:57:20|34756.4|34606.4|34775.2|34625.2|34775.2|34625.2|34754.4|34604.4|32
1624946250000|2021-06-29 05:57:30|34773.9|34623.9|34779.8|34629.8|34780.1|34630.1|34773.2|34623.2|27
1624946260000|2021-06-29 05:57:40|34777.8|34627.8|34793.1|34643.1|34794.3|34644.3|34777.8|34627.8|32
1624946270000|2021-06-29 05:57:50|34792.5|34642.5|34794.2|34644.2|34795.5|34645.5|34788.4|34638.4|17
1624946280000|2021-06-29 05:58:00|34795.2|34645.2|34785.7|34635.7|34796.5|34646.5|34785.7|34635.7|27
1624946290000|2021-06-29 05:58:10|34787.6|34637.6|34771.2|34621.2|34787.6|34637.6|34761.9|34611.9|32
1624946300000|2021-06-29 05:58:20|34773|34623|34765.5|34615.5|34773|34623|34762.7|34612.7|29
1624946310000|2021-06-29 05:58:30|34765.6|34615.6|34766.4|34616.4|34768.7|34618.7|34760.8|34610.8|26
1624946320000|2021-06-29 05:58:40|34767.4|34617.4|34780.6|34630.6|34782.6|34632.6|34767.4|34617.4|27
1624946330000|2021-06-29 05:58:50|34779.8|34629.8|34771.5|34621.5|34779.8|34629.8|34767.1|34617.1|34
1624946340000|2021-06-29 05:59:00|34772.1|34622.1|34773.8|34623.8|34778.2|34628.2|34772.1|34622.1|31
1624946350000|2021-06-29 05:59:10|34773.6|34623.6|34785.5|34635.5|34786|34636|34773.6|34623.6|26
1624946360000|2021-06-29 05:59:20|34784.5|34634.5|34792.4|34642.4|34792.6|34642.6|34784.3|34634.3|31
1624946370000|2021-06-29 05:59:30|34793.3|34643.3|34789.6|34639.6|34794.2|34644.2|34778.2|34628.2|32
1624946380000|2021-06-29 05:59:40|34789.7|34639.7|34796.4|34646.4|34796.4|34646.4|34785.6|34635.6|33
1624946390000|2021-06-29 05:59:50|34797.9|34647.9|34799.1|34649.1|34800.1|34650.1|34790.3|34640.3|35
1624946400000|2021-06-29 06:00:00|34797.6|34647.6|34807|34657|34811.6|34661.6|34795|34645|33
1624946410000|2021-06-29 06:00:10|34807.1|34657.1|34824.9|34674.9|34824.9|34674.9|34806.3|34656.3|37
1624946420000|2021-06-29 06:00:20|34824.3|34674.3|34807.3|34657.3|34824.3|34674.3|34804.2|34654.2|36
1624946430000|2021-06-29 06:00:30|34807.5|34657.5|34800.9|34650.9|34807.7|34657.7|34799.5|34649.5|20
1624946440000|2021-06-29 06:00:40|34799.5|34649.5|34797.3|34647.3|34803.7|34653.7|34795|34645|29
1624946450000|2021-06-29 06:00:50|34797.5|34647.5|34772.7|34622.7|34797.9|34647.9|34770.4|34620.4|25
1624946460000|2021-06-29 06:01:00|34773.5|34623.5|34772.1|34622.1|34781.4|34631.4|34772.1|34622.1|37
1624946470000|2021-06-29 06:01:10|34771.8|34621.8|34749.2|34599.2|34772|34622|34749.2|34599.2|35
1624946480000|2021-06-29 06:01:20|34752.1|34602.1|34755.3|34605.3|34755.7|34605.7|34751.4|34601.4|29
1624946490000|2021-06-29 06:01:30|34756.3|34606.3|34753.7|34603.7|34756.3|34606.3|34748.4|34598.4|34
1624946500000|2021-06-29 06:01:40|34754.1|34604.1|34752.6|34602.6|34754.1|34604.1|34751.6|34601.6|13
1624946510000|2021-06-29 06:01:50|34752.3|34602.3|34770.3|34620.3|34770.3|34620.3|34752.2|34602.2|33
1624946520000|2021-06-29 06:02:00|34769.4|34619.4|34754.4|34604.4|34772|34622|34752.8|34602.8|31
1624946530000|2021-06-29 06:02:10|34753.6|34603.6|34765.7|34615.7|34765.7|34615.7|34752.7|34602.7|37
1624946540000|2021-06-29 06:02:20|34766.9|34616.9|34752|34602|34767.3|34617.3|34752|34602|27
1624946550000|2021-06-29 06:02:30|34755.2|34605.2|34745.5|34595.5|34756.4|34606.4|34745.5|34595.5|17
1624946560000|2021-06-29 06:02:40|34744.3|34594.3|34744.6|34594.6|34746.2|34596.2|34742.4|34592.4|33
1624946570000|2021-06-29 06:02:50|34744|34594|34740.8|34590.8|34745.7|34595.7|34738.5|34588.5|32
1624946580000|2021-06-29 06:03:00|34740.9|34590.9|34744.4|34594.4|34747.8|34597.8|34738.7|34588.7|35
1624946590000|2021-06-29 06:03:10|34744.5|34594.5|34756.8|34606.8|34756.9|34606.9|34740.2|34590.2|28
1624946600000|2021-06-29 06:03:20|34756.9|34606.9|34745.3|34595.3|34758.3|34608.3|34742.4|34592.4|37
1624946610000|2021-06-29 06:03:30|34747.3|34597.3|34740|34590|34749.9|34599.9|34737.4|34587.4|33
1624946620000|2021-06-29 06:03:40|34740.2|34590.2|34738.5|34588.5|34741.3|34591.3|34738.3|34588.3|15
1624946630000|2021-06-29 06:03:50|34738.1|34588.1|34724.7|34574.7|34738.7|34588.7|34724.7|34574.7|26
1624946640000|2021-06-29 06:04:00|34725.7|34575.7|34728.6|34578.6|34730.4|34580.4|34724.7|34574.7|21
1624946650000|2021-06-29 06:04:10|34728.3|34578.3|34745.2|34595.2|34748|34598|34727.5|34577.5|31
1624946660000|2021-06-29 06:04:20|34746.1|34596.1|34737.3|34587.3|34747.3|34597.3|34737.3|34587.3|36
1624946670000|2021-06-29 06:04:30|34743.8|34593.8|34744.9|34594.9|34744.9|34594.9|34729.8|34579.8|26
1624946680000|2021-06-29 06:04:40|34745.8|34595.8|34743.6|34593.6|34747.4|34597.4|34743.6|34593.6|21
1624946690000|2021-06-29 06:04:50|34745.5|34595.5|34739.5|34589.5|34745.5|34595.5|34736|34586|36
1624946700000|2021-06-29 06:05:00|34739.7|34589.7|34737|34587|34740.7|34590.7|34735.3|34585.3|33
1624946710000|2021-06-29 06:05:10|34738.4|34588.4|34739.6|34589.6|34741.3|34591.3|34737.7|34587.7|29
1624946720000|2021-06-29 06:05:20|34739.8|34589.8|34740.3|34590.3|34740.3|34590.3|34730.5|34580.5|28
1624946730000|2021-06-29 06:05:30|34740.5|34590.5|34736.2|34586.2|34740.5|34590.5|34734.8|34584.8|35
1624946740000|2021-06-29 06:05:40|34736.3|34586.3|34737.1|34587.1|34738.3|34588.3|34734.7|34584.7|30
1624946750000|2021-06-29 06:05:50|34737.2|34587.2|34726.8|34576.8|34737.5|34587.5|34724.2|34574.2|28
1624946760000|2021-06-29 06:06:00|34726.5|34576.5|34722.4|34572.4|34727.4|34577.4|34722.4|34572.4|17
1624946770000|2021-06-29 06:06:10|34722.7|34572.7|34724.2|34574.2|34727.4|34577.4|34722.4|34572.4|19
1624946780000|2021-06-29 06:06:20|34724|34574|34725.6|34575.6|34725.6|34575.6|34720.8|34570.8|27
1624946790000|2021-06-29 06:06:30|34725.1|34575.1|34724.9|34574.9|34727.4|34577.4|34724.8|34574.8|21
1624946800000|2021-06-29 06:06:40|34724.8|34574.8|34699.8|34549.8|34727.4|34577.4|34699.8|34549.8|24
1624946810000|2021-06-29 06:06:50|34699.4|34549.4|34708.1|34558.1|34708.1|34558.1|34694.2|34544.2|24
1624946820000|2021-06-29 06:07:00|34693.8|34543.8|34710.3|34560.3|34714.2|34564.2|34693.8|34543.8|32
1624946830000|2021-06-29 06:07:10|34710.8|34560.8|34713.4|34563.4|34726|34576|34709.8|34559.8|27
1624946840000|2021-06-29 06:07:20|34708.8|34558.8|34713.8|34563.8|34721.8|34571.8|34708.3|34558.3|36
1624946850000|2021-06-29 06:07:30|34714.6|34564.6|34709.1|34559.1|34715|34565|34705.7|34555.7|33
1624946860000|2021-06-29 06:07:40|34706.4|34556.4|34704|34554|34713|34563|34702.9|34552.9|27
1624946870000|2021-06-29 06:07:50|34705.6|34555.6|34679.9|34529.9|34709.4|34559.4|34675|34525|33
1624946880000|2021-06-29 06:08:00|34679.7|34529.7|34673.7|34523.7|34689|34539|34665.3|34515.3|35
1624946890000|2021-06-29 06:08:10|34673.4|34523.4|34683.2|34533.2|34685.3|34535.3|34672.2|34522.2|39
1624946900000|2021-06-29 06:08:20|34682.4|34532.4|34676.7|34526.7|34684.1|34534.1|34676.7|34526.7|30
1624946910000|2021-06-29 06:08:30|34677.3|34527.3|34676.7|34526.7|34677.3|34527.3|34674.9|34524.9|22
1624946920000|2021-06-29 06:08:40|34677.1|34527.1|34678.6|34528.6|34701|34551|34677.1|34527.1|36
1624946930000|2021-06-29 06:08:50|34677.8|34527.8|34675.8|34525.8|34683.4|34533.4|34667.6|34517.6|34
1624946940000|2021-06-29 06:09:00|34677.2|34527.2|34706.6|34556.6|34706.7|34556.7|34674.7|34524.7|38
1624946950000|2021-06-29 06:09:10|34705.6|34555.6|34699.3|34549.3|34705.7|34555.7|34698.9|34548.9|23
1624946960000|2021-06-29 06:09:20|34699.4|34549.4|34703.3|34553.3|34707.2|34557.2|34698|34548|29
1624946970000|2021-06-29 06:09:30|34703.9|34553.9|34688.1|34538.1|34705.2|34555.2|34688.1|34538.1|36
1624946980000|2021-06-29 06:09:40|34689.1|34539.1|34707.6|34557.6|34707.6|34557.6|34687.5|34537.5|36
1624946990000|2021-06-29 06:09:50|34709.1|34559.1|34703|34553|34710|34560|34703|34553|36
1624947000000|2021-06-29 06:10:00|34702.8|34552.8|34720.3|34570.3|34720.3|34570.3|34702.8|34552.8|38
1624947010000|2021-06-29 06:10:10|34723.6|34573.6|34723.2|34573.2|34726.1|34576.1|34717.7|34567.7|34
1624947020000|2021-06-29 06:10:20|34723.6|34573.6|34724.7|34574.7|34724.8|34574.8|34714.1|34564.1|32
1624947030000|2021-06-29 06:10:30|34725.6|34575.6|34724|34574|34727.8|34577.8|34713|34563|32
1624947040000|2021-06-29 06:10:40|34724.8|34574.8|34735.5|34585.5|34737.2|34587.2|34722.4|34572.4|38
1624947050000|2021-06-29 06:10:50|34735.1|34585.1|34727.6|34577.6|34735.1|34585.1|34727.6|34577.6|25
1624947060000|2021-06-29 06:11:00|34727.2|34577.2|34739.4|34589.4|34740.3|34590.3|34726.3|34576.3|29
1624947070000|2021-06-29 06:11:10|34739.7|34589.7|34745.3|34595.3|34748.9|34598.9|34739.7|34589.7|35
1624947080000|2021-06-29 06:11:20|34745.1|34595.1|34750.4|34600.4|34752.6|34602.6|34743.9|34593.9|32
1624947090000|2021-06-29 06:11:30|34750.3|34600.3|34748.7|34598.7|34751|34601|34747.2|34597.2|26
1624947100000|2021-06-29 06:11:40|34749.2|34599.2|34732.2|34582.2|34749.6|34599.6|34732.2|34582.2|32
1624947110000|2021-06-29 06:11:50|34731.3|34581.3|34741.1|34591.1|34743.1|34593.1|34727.8|34577.8|35
1624947120000|2021-06-29 06:12:00|34741.3|34591.3|34740.9|34590.9|34741.5|34591.5|34738.5|34588.5|21
1624947130000|2021-06-29 06:12:10|34740.7|34590.7|34728.3|34578.3|34740.7|34590.7|34728.2|34578.2|21
1624947140000|2021-06-29 06:12:20|34729|34579|34736.8|34586.8|34736.8|34586.8|34723.2|34573.2|31
1624947150000|2021-06-29 06:12:30|34737.1|34587.1|34732.7|34582.7|34742.9|34592.9|34731.9|34581.9|29
1624947160000|2021-06-29 06:12:40|34732.6|34582.6|34729.7|34579.7|34739.9|34589.9|34729.7|34579.7|28
1624947170000|2021-06-29 06:12:50|34727.9|34577.9|34728|34578|34729.8|34579.8|34723.3|34573.3|24
1624947180000|2021-06-29 06:13:00|34730.8|34580.8|34747.6|34597.6|34747.6|34597.6|34730.3|34580.3|20
1624947190000|2021-06-29 06:13:10|34748.9|34598.9|34739.6|34589.6|34749.3|34599.3|34739.6|34589.6|22
1624947200000|2021-06-29 06:13:20|34732.7|34582.7|34755.3|34605.3|34757.9|34607.9|34731.8|34581.8|33
1624947210000|2021-06-29 06:13:30|34754|34604|34751.6|34601.6|34758.2|34608.2|34750.8|34600.8|36
1624947220000|2021-06-29 06:13:40|34753.8|34603.8|34754.6|34604.6|34755|34605|34751.8|34601.8|32
1624947230000|2021-06-29 06:13:50|34754.7|34604.7|34751.5|34601.5|34762.7|34612.7|34751.5|34601.5|27
1624947240000|2021-06-29 06:14:00|34748.5|34598.5|34756.8|34606.8|34759.3|34609.3|34742.9|34592.9|33
1624947250000|2021-06-29 06:14:10|34757.1|34607.1|34774.8|34624.8|34774.8|34624.8|34755.4|34605.4|35
1624947260000|2021-06-29 06:14:20|34773.1|34623.1|34770.9|34620.9|34773.1|34623.1|34767.7|34617.7|33
1624947270000|2021-06-29 06:14:30|34768.8|34618.8|34767.9|34617.9|34770.4|34620.4|34767.5|34617.5|29
1624947280000|2021-06-29 06:14:40|34762.6|34612.6|34770.6|34620.6|34771.4|34621.4|34761.9|34611.9|35
1624947290000|2021-06-29 06:14:50|34770.1|34620.1|34770.1|34620.1|34774.4|34624.4|34763.3|34613.3|32
1624947300000|2021-06-29 06:15:00|34771.6|34621.6|34784.6|34634.6|34787.8|34637.8|34771.6|34621.6|31
1624947310000|2021-06-29 06:15:10|34786.3|34636.3|34782.9|34632.9|34788.2|34638.2|34781.9|34631.9|34
1624947320000|2021-06-29 06:15:20|34782.4|34632.4|34825.9|34675.9|34825.9|34675.9|34778.4|34628.4|37
1624947330000|2021-06-29 06:15:30|34832.6|34682.6|34837.2|34687.2|34841.5|34691.5|34828.9|34678.9|37
1624947340000|2021-06-29 06:15:40|34843.8|34693.8|34877.5|34727.5|34877.5|34727.5|34843.8|34693.8|34
1624947350000|2021-06-29 06:15:50|34880.1|34730.1|34877|34727|34880.1|34730.1|34869.8|34719.8|36
1624947360000|2021-06-29 06:16:00|34875.2|34725.2|34912|34762|34913.2|34763.2|34867.9|34717.9|37
1624947370000|2021-06-29 06:16:10|34920.1|34770.1|34911.9|34761.9|34924.6|34774.6|34911.9|34761.9|33
1624947380000|2021-06-29 06:16:20|34914.3|34764.3|34910.5|34760.5|34914.3|34764.3|34898.9|34748.9|32
1624947390000|2021-06-29 06:16:30|34905.1|34755.1|34890.5|34740.5|34911.1|34761.1|34890.5|34740.5|28
1624947400000|2021-06-29 06:16:40|34888.8|34738.8|34890.8|34740.8|34896.8|34746.8|34883.5|34733.5|30
1624947410000|2021-06-29 06:16:50|34892.9|34742.9|34907.3|34757.3|34907.3|34757.3|34892.8|34742.8|27
1624947420000|2021-06-29 06:17:00|34906.9|34756.9|34906.9|34756.9|34909.4|34759.4|34903|34753|19
1624947430000|2021-06-29 06:17:10|34906.8|34756.8|34890.5|34740.5|34909.1|34759.1|34883.5|34733.5|23
1624947440000|2021-06-29 06:17:20|34890.6|34740.6|34890.3|34740.3|34891.6|34741.6|34889.2|34739.2|15
1624947450000|2021-06-29 06:17:30|34891.4|34741.4|34891.7|34741.7|34897.5|34747.5|34890.7|34740.7|28
1624947460000|2021-06-29 06:17:40|34891.4|34741.4|34885|34735|34891.4|34741.4|34885|34735|26
1624947470000|2021-06-29 06:17:50|34885.4|34735.4|34881.7|34731.7|34885.8|34735.8|34880.4|34730.4|16
1624947480000|2021-06-29 06:18:00|34881.4|34731.4|34886.7|34736.7|34892|34742|34880.2|34730.2|22
1624947490000|2021-06-29 06:18:10|34886.8|34736.8|34896.8|34746.8|34896.8|34746.8|34885.8|34735.8|24
1624947500000|2021-06-29 06:18:20|34901.9|34751.9|34910.6|34760.6|34913.5|34763.5|34901.9|34751.9|30
1624947510000|2021-06-29 06:18:30|34910.8|34760.8|34910.1|34760.1|34911.9|34761.9|34908.3|34758.3|22
1624947520000|2021-06-29 06:18:40|34912.2|34762.2|34911.1|34761.1|34920.7|34770.7|34907.9|34757.9|24
1624947530000|2021-06-29 06:18:50|34911|34761|34900.4|34750.4|34911|34761|34896.5|34746.5|25
1624947540000|2021-06-29 06:19:00|34900.7|34750.7|34909.5|34759.5|34910.8|34760.8|34899|34749|24
1624947550000|2021-06-29 06:19:10|34909.8|34759.8|34908.2|34758.2|34912.1|34762.1|34906.4|34756.4|33
1624947560000|2021-06-29 06:19:20|34908.4|34758.4|34904.6|34754.6|34911.3|34761.3|34902|34752|28
1624947570000|2021-06-29 06:19:30|34904.5|34754.5|34907.7|34757.7|34913.4|34763.4|34903.8|34753.8|34
1624947580000|2021-06-29 06:19:40|34907.4|34757.4|34902.2|34752.2|34907.4|34757.4|34902.1|34752.1|18
1624947590000|2021-06-29 06:19:50|34897|34747|34900.5|34750.5|34901.3|34751.3|34895.9|34745.9|23
1624947600000|2021-06-29 06:20:00|34900.4|34750.4|34908.3|34758.3|34908.3|34758.3|34894.9|34744.9|25
1624947610000|2021-06-29 06:20:10|34906.8|34756.8|34905.9|34755.9|34907.9|34757.9|34905.8|34755.8|13
1624947620000|2021-06-29 06:20:20|34906.6|34756.6|34906|34756|34907.9|34757.9|34902.9|34752.9|13
1624947630000|2021-06-29 06:20:30|34907.2|34757.2|34912|34762|34916.7|34766.7|34907.2|34757.2|21
1624947640000|2021-06-29 06:20:40|34912.9|34762.9|34929.3|34779.3|34931.4|34781.4|34912|34762|21
1624947650000|2021-06-29 06:20:50|34931.5|34781.5|34956.9|34806.9|34970.3|34820.3|34919.9|34769.9|31
1624947660000|2021-06-29 06:21:00|34960.3|34810.3|34962.5|34812.5|34962.5|34812.5|34941.6|34791.6|34
1624947670000|2021-06-29 06:21:10|34964|34814|34983.1|34833.1|34986.9|34836.9|34964|34814|38
1624947680000|2021-06-29 06:21:20|34984.6|34834.6|34972.9|34822.9|34989.9|34839.9|34972.9|34822.9|28
1624947690000|2021-06-29 06:21:30|34975.4|34825.4|34972.2|34822.2|34981|34831|34968.2|34818.2|35
1624947700000|2021-06-29 06:21:40|34970.5|34820.5|34949|34799|34970.5|34820.5|34949|34799|36
1624947710000|2021-06-29 06:21:50|34948.2|34798.2|34951.2|34801.2|34951.5|34801.5|34945.7|34795.7|36
1624947720000|2021-06-29 06:22:00|34949.4|34799.4|34951|34801|34951.9|34801.9|34948.8|34798.8|29
1624947730000|2021-06-29 06:22:10|34950.9|34800.9|34947.6|34797.6|34952|34802|34946.3|34796.3|35
1624947740000|2021-06-29 06:22:20|34947.4|34797.4|34952.7|34802.7|34953.3|34803.3|34947.4|34797.4|25
1624947750000|2021-06-29 06:22:30|34952.8|34802.8|34940.5|34790.5|34952.8|34802.8|34939.7|34789.7|32
1624947760000|2021-06-29 06:22:40|34939.9|34789.9|34938.3|34788.3|34940.3|34790.3|34935.9|34785.9|27
1624947770000|2021-06-29 06:22:50|34944.7|34794.7|34930.1|34780.1|34944.7|34794.7|34927.4|34777.4|24
1624947780000|2021-06-29 06:23:00|34929.2|34779.2|34920.1|34770.1|34929.2|34779.2|34916.2|34766.2|31
1624947790000|2021-06-29 06:23:10|34919.9|34769.9|34925.5|34775.5|34925.7|34775.7|34919.9|34769.9|19
1624947800000|2021-06-29 06:23:20|34925.3|34775.3|34916.5|34766.5|34925.6|34775.6|34916.4|34766.4|16
1624947810000|2021-06-29 06:23:30|34917.4|34767.4|34905.7|34755.7|34917.5|34767.5|34905.7|34755.7|19
1624947820000|2021-06-29 06:23:40|34908.1|34758.1|34908.3|34758.3|34912.1|34762.1|34904.1|34754.1|16
1624947830000|2021-06-29 06:23:50|34909|34759|34904.1|34754.1|34909.4|34759.4|34904.1|34754.1|20
1624947840000|2021-06-29 06:24:00|34906.8|34756.8|34904.6|34754.6|34908.7|34758.7|34903.1|34753.1|13
1624947850000|2021-06-29 06:24:10|34904|34754|34905.4|34755.4|34911|34761|34900.7|34750.7|26
1624947860000|2021-06-29 06:24:20|34905.3|34755.3|34907.9|34757.9|34909.8|34759.8|34904.4|34754.4|16
1624947870000|2021-06-29 06:24:30|34907.2|34757.2|34910.6|34760.6|34910.6|34760.6|34907.2|34757.2|12
1624947880000|2021-06-29 06:24:40|34911.3|34761.3|34918.5|34768.5|34921.9|34771.9|34911.3|34761.3|28
1624947890000|2021-06-29 06:24:50|34918.7|34768.7|34920.3|34770.3|34922.6|34772.6|34915.2|34765.2|21
1624947900000|2021-06-29 06:25:00|34921.4|34771.4|34910.4|34760.4|34923.6|34773.6|34909|34759|32
1624947910000|2021-06-29 06:25:10|34912.1|34762.1|34910.6|34760.6|34916|34766|34908.8|34758.8|27
1624947920000|2021-06-29 06:25:20|34910.4|34760.4|34912.5|34762.5|34912.5|34762.5|34905.9|34755.9|33
1624947930000|2021-06-29 06:25:30|34911.3|34761.3|34910.1|34760.1|34913|34763|34907.9|34757.9|33
1624947940000|2021-06-29 06:25:40|34910|34760|34909.7|34759.7|34917.5|34767.5|34909.4|34759.4|29
1624947950000|2021-06-29 06:25:50|34909.8|34759.8|34909.8|34759.8|34909.9|34759.9|34909.3|34759.3|11
1624947960000|2021-06-29 06:26:00|34908.7|34758.7|34909.5|34759.5|34909.5|34759.5|34908.2|34758.2|11
1624947970000|2021-06-29 06:26:10|34909.3|34759.3|34908.6|34758.6|34909.4|34759.4|34907.6|34757.6|7
1624947980000|2021-06-29 06:26:20|34908.7|34758.7|34908.7|34758.7|34908.7|34758.7|34908.7|34758.7|1
1624947990000|2021-06-29 06:26:30|34908.9|34758.9|34918.8|34768.8|34923.2|34773.2|34908.4|34758.4|21
1624948000000|2021-06-29 06:26:40|34918.6|34768.6|34921.4|34771.4|34929.5|34779.5|34913.3|34763.3|25
1624948010000|2021-06-29 06:26:50|34921.5|34771.5|34924.2|34774.2|34925|34775|34912.2|34762.2|28
1624948020000|2021-06-29 06:27:00|34924.3|34774.3|34953.5|34803.5|34953.5|34803.5|34922.5|34772.5|29
1624948030000|2021-06-29 06:27:10|34953.3|34803.3|34947.3|34797.3|34953.4|34803.4|34943.4|34793.4|28
1624948040000|2021-06-29 06:27:20|34947|34797|34941.5|34791.5|34950.1|34800.1|34940.6|34790.6|34
1624948050000|2021-06-29 06:27:30|34941.7|34791.7|34940.6|34790.6|34943.5|34793.5|34939.1|34789.1|33
1624948060000|2021-06-29 06:27:40|34941.1|34791.1|34939.3|34789.3|34941.1|34791.1|34936|34786|34
1624948070000|2021-06-29 06:27:50|34938.5|34788.5|34942.7|34792.7|34944.9|34794.9|34938.5|34788.5|19
1624948080000|2021-06-29 06:28:00|34944.5|34794.5|34932.5|34782.5|34944.5|34794.5|34932.2|34782.2|28
1624948090000|2021-06-29 06:28:10|34932|34782|34934.2|34784.2|34936.1|34786.1|34931.4|34781.4|24
1624948100000|2021-06-29 06:28:20|34929.2|34779.2|34929.9|34779.9|34933.4|34783.4|34928.9|34778.9|33
1624948110000|2021-06-29 06:28:30|34930.4|34780.4|34934.1|34784.1|34934.3|34784.3|34930.4|34780.4|28
1624948120000|2021-06-29 06:28:40|34933|34783|34938.6|34788.6|34943|34793|34932.8|34782.8|35
1624948130000|2021-06-29 06:28:50|34937.8|34787.8|34936.8|34786.8|34944.2|34794.2|34936.8|34786.8|24
1624948140000|2021-06-29 06:29:00|34936|34786|34938|34788|34944|34794|34930.9|34780.9|27
1624948150000|2021-06-29 06:29:10|34939|34789|34941.1|34791.1|34943.7|34793.7|34935.2|34785.2|34
1624948160000|2021-06-29 06:29:20|34941.6|34791.6|34951.4|34801.4|34956.7|34806.7|34941.6|34791.6|33
1624948170000|2021-06-29 06:29:30|34950.8|34800.8|34967.2|34817.2|34967.2|34817.2|34948.8|34798.8|40
1624948180000|2021-06-29 06:29:40|34967.6|34817.6|34973.8|34823.8|34976.2|34826.2|34967.6|34817.6|34
1624948190000|2021-06-29 06:29:50|34970.9|34820.9|34999|34849|35001.9|34851.9|34967.5|34817.5|33
1624948200000|2021-06-29 06:30:00|34997.5|34847.5|35018.5|34868.5|35034|34884|34993.6|34843.6|35
1624948210000|2021-06-29 06:30:10|35018|34868|35003|34853|35037.4|34887.4|35003|34853|31
1624948220000|2021-06-29 06:30:20|35000.9|34850.9|35007.6|34857.6|35016.6|34866.6|34998.5|34848.5|26
1624948230000|2021-06-29 06:30:30|35007.3|34857.3|35005|34855|35008.5|34858.5|35002.5|34852.5|30
1624948240000|2021-06-29 06:30:40|35004.6|34854.6|35001.4|34851.4|35007.7|34857.7|34999.3|34849.3|36
1624948250000|2021-06-29 06:30:50|35000.5|34850.5|34986.6|34836.6|35000.6|34850.6|34980.3|34830.3|27
1624948260000|2021-06-29 06:31:00|34991.2|34841.2|34959|34809|34991.2|34841.2|34955.8|34805.8|38
1624948270000|2021-06-29 06:31:10|34958.8|34808.8|34954.1|34804.1|34964|34814|34950.5|34800.5|32
1624948280000|2021-06-29 06:31:20|34954.3|34804.3|34940.5|34790.5|34955.2|34805.2|34935.6|34785.6|32
1624948290000|2021-06-29 06:31:30|34938.1|34788.1|34938|34788|34948|34798|34937.6|34787.6|34
1624948300000|2021-06-29 06:31:40|34938.1|34788.1|34960.8|34810.8|34962.8|34812.8|34937.4|34787.4|33
1624948310000|2021-06-29 06:31:50|34961.3|34811.3|34950.4|34800.4|34962.9|34812.9|34949.4|34799.4|32
1624948320000|2021-06-29 06:32:00|34949.9|34799.9|34941.9|34791.9|34955.4|34805.4|34939.4|34789.4|33
1624948330000|2021-06-29 06:32:10|34941|34791|34924.8|34774.8|34941|34791|34924.8|34774.8|30
1624948340000|2021-06-29 06:32:20|34924.3|34774.3|34925.6|34775.6|34926.6|34776.6|34913.6|34763.6|35
1624948350000|2021-06-29 06:32:30|34928.4|34778.4|34926.3|34776.3|34939.9|34789.9|34926|34776|33
1624948360000|2021-06-29 06:32:40|34922|34772|34925|34775|34927.8|34777.8|34921.1|34771.1|28
1624948370000|2021-06-29 06:32:50|34922.7|34772.7|34942.8|34792.8|34942.8|34792.8|34921.9|34771.9|36
1624948380000|2021-06-29 06:33:00|34943.7|34793.7|34950.3|34800.3|34950.3|34800.3|34943.7|34793.7|19
1624948390000|2021-06-29 06:33:10|34948.2|34798.2|34935.1|34785.1|34949.1|34799.1|34932.5|34782.5|28
1624948400000|2021-06-29 06:33:20|34932.9|34782.9|34953.1|34803.1|34954.1|34804.1|34932.9|34782.9|32
1624948410000|2021-06-29 06:33:30|34954.4|34804.4|34974|34824|34976.3|34826.3|34953.5|34803.5|37
1624948420000|2021-06-29 06:33:40|34972|34822|34968.8|34818.8|34972|34822|34962.8|34812.8|29
1624948430000|2021-06-29 06:33:50|34968.9|34818.9|34960.1|34810.1|34970.6|34820.6|34951.1|34801.1|35
1624948440000|2021-06-29 06:34:00|34962|34812|34957.1|34807.1|34964.4|34814.4|34952.4|34802.4|26
1624948450000|2021-06-29 06:34:10|34957.5|34807.5|34987.9|34837.9|34988.3|34838.3|34957.5|34807.5|30
1624948460000|2021-06-29 06:34:20|34985.7|34835.7|35004.2|34854.2|35004.2|34854.2|34980.6|34830.6|26
1624948470000|2021-06-29 06:34:30|35011.4|34861.4|35018.6|34868.6|35019.6|34869.6|35003.4|34853.4|24
1624948480000|2021-06-29 06:34:40|35021|34871|35031.2|34881.2|35034|34884|35014.9|34864.9|27
1624948490000|2021-06-29 06:34:50|35035.1|34885.1|35064.1|34914.1|35064.6|34914.6|35018.1|34868.1|30
1624948500000|2021-06-29 06:35:00|35063.7|34913.7|35051.7|34901.7|35069.8|34919.8|35045.9|34895.9|34
1624948510000|2021-06-29 06:35:10|35053.6|34903.6|35054|34904|35056.7|34906.7|35051|34901|35
1624948520000|2021-06-29 06:35:20|35054.1|34904.1|35042.3|34892.3|35054.5|34904.5|35038.6|34888.6|21
1624948530000|2021-06-29 06:35:30|35041.7|34891.7|35047.3|34897.3|35047.3|34897.3|35034.8|34884.8|24
1624948540000|2021-06-29 06:35:40|35051|34901|35050.6|34900.6|35055.5|34905.5|35050|34900|26
1624948550000|2021-06-29 06:35:50|35051.4|34901.4|35047.3|34897.3|35052.5|34902.5|35044.3|34894.3|32
1624948560000|2021-06-29 06:36:00|35042.5|34892.5|35053|34903|35058.2|34908.2|35038.9|34888.9|39
1624948570000|2021-06-29 06:36:10|35054.2|34904.2|35060|34910|35065.7|34915.7|35051|34901|34
1624948580000|2021-06-29 06:36:20|35061.9|34911.9|35088.3|34938.3|35090.2|34940.2|35056.4|34906.4|35
1624948590000|2021-06-29 06:36:30|35088.9|34938.9|35084.3|34934.3|35089.5|34939.5|35080.9|34930.9|38
1624948600000|2021-06-29 06:36:40|35083.8|34933.8|35093.2|34943.2|35093.2|34943.2|35075.4|34925.4|39
1624948610000|2021-06-29 06:36:50|35093.3|34943.3|35090.2|34940.2|35093.3|34943.3|35082.1|34932.1|38
1624948620000|2021-06-29 06:37:00|35091.1|34941.1|35087.3|34937.3|35093.8|34943.8|35085.6|34935.6|38
1624948630000|2021-06-29 06:37:10|35087.9|34937.9|35106.6|34956.6|35109.4|34959.4|35087.6|34937.6|30
1624948640000|2021-06-29 06:37:20|35113.8|34963.8|35101|34951|35128|34978|35101|34951|35
1624948650000|2021-06-29 06:37:30|35102.2|34952.2|35095.9|34945.9|35102.5|34952.5|35084.7|34934.7|35
1624948660000|2021-06-29 06:37:40|35100.4|34950.4|35106.8|34956.8|35112.5|34962.5|35099.8|34949.8|30
1624948670000|2021-06-29 06:37:50|35107.5|34957.5|35093.2|34943.2|35107.5|34957.5|35087.6|34937.6|39
1624948680000|2021-06-29 06:38:00|35091.4|34941.4|35102|34952|35102|34952|35091.4|34941.4|37
1624948690000|2021-06-29 06:38:10|35100.8|34950.8|35113|34963|35114.4|34964.4|35099|34949|36
1624948700000|2021-06-29 06:38:20|35113.2|34963.2|35098.6|34948.6|35113.5|34963.5|35098.3|34948.3|31
1624948710000|2021-06-29 06:38:30|35094.8|34944.8|35013|34863|35094.8|34944.8|35013|34863|31
1624948720000|2021-06-29 06:38:40|35008.7|34858.7|35014.5|34864.5|35014.5|34864.5|34987.3|34837.3|32
1624948730000|2021-06-29 06:38:50|35013.3|34863.3|34955.9|34805.9|35013.3|34863.3|34951.3|34801.3|37
1624948740000|2021-06-29 06:39:00|34956.1|34806.1|34988.2|34838.2|34988.2|34838.2|34953.8|34803.8|36
1624948750000|2021-06-29 06:39:10|34987.7|34837.7|34995.3|34845.3|35003.5|34853.5|34985.8|34835.8|32
1624948760000|2021-06-29 06:39:20|34997|34847|35008.9|34858.9|35013.7|34863.7|34993.4|34843.4|25
1624948770000|2021-06-29 06:39:30|35044.3|34894.3|35055.4|34905.4|35058.9|34908.9|35008.9|34858.9|30
1624948780000|2021-06-29 06:39:40|35055.3|34905.3|35036.5|34886.5|35058.6|34908.6|35036.5|34886.5|22
1624948790000|2021-06-29 06:39:50|35034.9|34884.9|35036.3|34886.3|35043|34893|35026.5|34876.5|30
1624948800000|2021-06-29 06:40:00|35033|34883|35110.7|34960.7|35110.7|34960.7|35033|34883|28
1624948810000|2021-06-29 06:40:10|35104.7|34954.7|35091.5|34941.5|35120.4|34970.4|35087.5|34937.5|35
1624948820000|2021-06-29 06:40:20|35091.4|34941.4|35080|34930|35091.6|34941.6|35077.4|34927.4|33
1624948830000|2021-06-29 06:40:30|35079.9|34929.9|35084.6|34934.6|35090.2|34940.2|35072.2|34922.2|34
1624948840000|2021-06-29 06:40:40|35081.8|34931.8|35086.5|34936.5|35091.1|34941.1|35081.7|34931.7|34
1624948850000|2021-06-29 06:40:50|35087.9|34937.9|35114|34964|35115.1|34965.1|35083.8|34933.8|31
1624948860000|2021-06-29 06:41:00|35113.2|34963.2|35083.5|34933.5|35113.2|34963.2|35082.5|34932.5|36
1624948870000|2021-06-29 06:41:10|35081.7|34931.7|35106.5|34956.5|35106.5|34956.5|35081.7|34931.7|33
1624948880000|2021-06-29 06:41:20|35106.9|34956.9|35108.1|34958.1|35121.8|34971.8|35106.7|34956.7|33
1624948890000|2021-06-29 06:41:30|35109.2|34959.2|35118.3|34968.3|35119.5|34969.5|35108.2|34958.2|35
1624948900000|2021-06-29 06:41:40|35112.2|34962.2|35119.1|34969.1|35119.1|34969.1|35112.2|34962.2|26
1624948910000|2021-06-29 06:41:50|35119.7|34969.7|35110|34960|35119.8|34969.8|35107.8|34957.8|38
1624948920000|2021-06-29 06:42:00|35109.9|34959.9|35116.5|34966.5|35118.3|34968.3|35108.9|34958.9|36
1624948930000|2021-06-29 06:42:10|35116.6|34966.6|35139.2|34989.2|35157.8|35007.8|35116.5|34966.5|34
1624948940000|2021-06-29 06:42:20|35138.1|34988.1|35136.5|34986.5|35139.9|34989.9|35135.6|34985.6|23
1624948950000|2021-06-29 06:42:30|35137.2|34987.2|35121.1|34971.1|35137.2|34987.2|35121.1|34971.1|32
1624948960000|2021-06-29 06:42:40|35117.8|34967.8|35109.1|34959.1|35128.3|34978.3|35108.8|34958.8|37
1624948970000|2021-06-29 06:42:50|35109.2|34959.2|35102.3|34952.3|35111.9|34961.9|35100|34950|35
1624948980000|2021-06-29 06:43:00|35100|34950|35092|34942|35105.2|34955.2|35089.5|34939.5|24
1624948990000|2021-06-29 06:43:10|35092.1|34942.1|35105.2|34955.2|35105.2|34955.2|35088.2|34938.2|35
1624949000000|2021-06-29 06:43:20|35108.8|34958.8|35109.9|34959.9|35121.2|34971.2|35108.6|34958.6|32
1624949010000|2021-06-29 06:43:30|35109.5|34959.5|35113.9|34963.9|35113.9|34963.9|35106.9|34956.9|33
1624949020000|2021-06-29 06:43:40|35113.8|34963.8|35107|34957|35132.7|34982.7|35106|34956|33
1624949030000|2021-06-29 06:43:50|35102.7|34952.7|35105.8|34955.8|35118.9|34968.9|35101.4|34951.4|27
1624949040000|2021-06-29 06:44:00|35105.6|34955.6|35115.5|34965.5|35118.9|34968.9|35105.6|34955.6|33
1624949050000|2021-06-29 06:44:10|35116.5|34966.5|35105|34955|35117.2|34967.2|35105|34955|34
1624949060000|2021-06-29 06:44:20|35104.7|34954.7|35093.8|34943.8|35106.1|34956.1|35089.6|34939.6|28
1624949070000|2021-06-29 06:44:30|35091.6|34941.6|35095.8|34945.8|35104.1|34954.1|35091.6|34941.6|38
1624949080000|2021-06-29 06:44:40|35093.2|34943.2|35093.4|34943.4|35097.2|34947.2|35092.4|34942.4|25
1624949090000|2021-06-29 06:44:50|35094.4|34944.4|35092.8|34942.8|35097.6|34947.6|35091.8|34941.8|25
1624949100000|2021-06-29 06:45:00|35092.6|34942.6|35113.8|34963.8|35117.4|34967.4|35092.3|34942.3|22
1624949110000|2021-06-29 06:45:10|35114.2|34964.2|35101.8|34951.8|35114.7|34964.7|35091.9|34941.9|38
1624949120000|2021-06-29 06:45:20|35101.6|34951.6|35103.1|34953.1|35111.3|34961.3|35098|34948|35
1624949130000|2021-06-29 06:45:30|35103.2|34953.2|35090.8|34940.8|35104.6|34954.6|35090.3|34940.3|35
1624949140000|2021-06-29 06:45:40|35092.7|34942.7|35111.1|34961.1|35115.1|34965.1|35091.1|34941.1|33
1624949150000|2021-06-29 06:45:50|35111.4|34961.4|35105.5|34955.5|35112.7|34962.7|35105.4|34955.4|33
1624949160000|2021-06-29 06:46:00|35103.9|34953.9|35116.4|34966.4|35117.8|34967.8|35100.5|34950.5|36
1624949170000|2021-06-29 06:46:10|35117.8|34967.8|35120.5|34970.5|35124.1|34974.1|35115.6|34965.6|19
1624949180000|2021-06-29 06:46:20|35118.8|34968.8|35113.9|34963.9|35125.2|34975.2|35107.8|34957.8|37
1624949190000|2021-06-29 06:46:30|35113.8|34963.8|35119.8|34969.8|35119.8|34969.8|35111.5|34961.5|33
1624949200000|2021-06-29 06:46:40|35119.9|34969.9|35119.7|34969.7|35122.8|34972.8|35118.1|34968.1|30
1624949210000|2021-06-29 06:46:50|35119.6|34969.6|35122.8|34972.8|35125.2|34975.2|35119.6|34969.6|30
1624949220000|2021-06-29 06:47:00|35123.2|34973.2|35142.1|34992.1|35142.1|34992.1|35122.3|34972.3|28
1624949230000|2021-06-29 06:47:10|35142.6|34992.6|35150.6|35000.6|35151.2|35001.2|35142.2|34992.2|25
1624949240000|2021-06-29 06:47:20|35150.9|35000.9|35132.3|34982.3|35150.9|35000.9|35128.8|34978.8|25
1624949250000|2021-06-29 06:47:30|35132.2|34982.2|35141.4|34991.4|35143.5|34993.5|35130.9|34980.9|29
1624949260000|2021-06-29 06:47:40|35141.9|34991.9|35154.3|35004.3|35154.3|35004.3|35140.2|34990.2|27
1624949270000|2021-06-29 06:47:50|35153.4|35003.4|35182.6|35032.6|35195.6|35045.6|35153.4|35003.4|39
1624949280000|2021-06-29 06:48:00|35182.7|35032.7|35195.5|35045.5|35195.5|35045.5|35158.8|35008.8|38
1624949290000|2021-06-29 06:48:10|35195.7|35045.7|35233.9|35083.9|35233.9|35083.9|35190.2|35040.2|34
1624949300000|2021-06-29 06:48:20|35231.5|35081.5|35195.9|35045.9|35232.3|35082.3|35195.9|35045.9|35
1624949310000|2021-06-29 06:48:30|35194.7|35044.7|35174.9|35024.9|35194.7|35044.7|35170.1|35020.1|34
1624949320000|2021-06-29 06:48:40|35174.3|35024.3|35178.8|35028.8|35182.1|35032.1|35173.8|35023.8|34
1624949330000|2021-06-29 06:48:50|35175.7|35025.7|35183.6|35033.6|35185.7|35035.7|35173.1|35023.1|21
1624949340000|2021-06-29 06:49:00|35177.9|35027.9|35165.5|35015.5|35177.9|35027.9|35164.1|35014.1|33
1624949350000|2021-06-29 06:49:10|35165.6|35015.6|35183|35033|35183|35033|35164.1|35014.1|19
1624949360000|2021-06-29 06:49:20|35167.5|35017.5|35180.8|35030.8|35180.8|35030.8|35165.4|35015.4|26
1624949370000|2021-06-29 06:49:30|35184.4|35034.4|35185.2|35035.2|35189.2|35039.2|35184.1|35034.1|30
1624949380000|2021-06-29 06:49:40|35185|35035|35186.4|35036.4|35190.3|35040.3|35182.9|35032.9|22
1624949390000|2021-06-29 06:49:50|35185.7|35035.7|35166.5|35016.5|35186.7|35036.7|35164.4|35014.4|25
1624949400000|2021-06-29 06:50:00|35166.6|35016.6|35170.9|35020.9|35172.9|35022.9|35166.5|35016.5|23
1624949410000|2021-06-29 06:50:10|35171|35021|35162.1|35012.1|35171|35021|35159.4|35009.4|22
1624949420000|2021-06-29 06:50:20|35158|35008|35163.2|35013.2|35170.1|35020.1|35149.3|34999.3|36
1624949430000|2021-06-29 06:50:30|35162|35012|35162.5|35012.5|35165.5|35015.5|35161.4|35011.4|22
1624949440000|2021-06-29 06:50:40|35162.4|35012.4|35150|35000|35164.9|35014.9|35145.9|34995.9|27
1624949450000|2021-06-29 06:50:50|35148.6|34998.6|35149.9|34999.9|35152.5|35002.5|35134.3|34984.3|34
1624949460000|2021-06-29 06:51:00|35149.1|34999.1|35155.1|35005.1|35157.2|35007.2|35144.1|34994.1|28
1624949470000|2021-06-29 06:51:10|35155.7|35005.7|35152.3|35002.3|35156.4|35006.4|35152.3|35002.3|18
1624949480000|2021-06-29 06:51:20|35152.8|35002.8|35148.7|34998.7|35157.3|35007.3|35144.5|34994.5|31
1624949490000|2021-06-29 06:51:30|35150|35000|35147.1|34997.1|35157.3|35007.3|35146.1|34996.1|12
1624949500000|2021-06-29 06:51:40|35149.5|34999.5|35134.8|34984.8|35150.3|35000.3|35134.8|34984.8|23
1624949510000|2021-06-29 06:51:50|35135.2|34985.2|35142.4|34992.4|35143|34993|35135.2|34985.2|11
1624949520000|2021-06-29 06:52:00|35139.9|34989.9|35143.5|34993.5|35143.5|34993.5|35132.9|34982.9|25
1624949530000|2021-06-29 06:52:10|35143.4|34993.4|35136.6|34986.6|35146.5|34996.5|35133.5|34983.5|24
1624949540000|2021-06-29 06:52:20|35136|34986|35141.1|34991.1|35141.1|34991.1|35136|34986|18
1624949550000|2021-06-29 06:52:30|35140.2|34990.2|35147.8|34997.8|35152.1|35002.1|35140.2|34990.2|22
1624949560000|2021-06-29 06:52:40|35147.6|34997.6|35152|35002|35152|35002|35146.9|34996.9|18
1624949570000|2021-06-29 06:52:50|35150.1|35000.1|35146.8|34996.8|35154.4|35004.4|35146.5|34996.5|20
1624949580000|2021-06-29 06:53:00|35147|34997|35149.5|34999.5|35150.6|35000.6|35147|34997|13
1624949590000|2021-06-29 06:53:10|35149.7|34999.7|35145.4|34995.4|35154.3|35004.3|35142.7|34992.7|26
1624949600000|2021-06-29 06:53:20|35146|34996|35139|34989|35146.3|34996.3|35138.5|34988.5|22
1624949610000|2021-06-29 06:53:30|35138.2|34988.2|35135.9|34985.9|35139.1|34989.1|35135.1|34985.1|30
1624949620000|2021-06-29 06:53:40|35138.7|34988.7|35135|34985|35139|34989|35132.3|34982.3|32
1624949630000|2021-06-29 06:53:50|35135.1|34985.1|35133.3|34983.3|35135.3|34985.3|35127|34977|25
1624949640000|2021-06-29 06:54:00|35133.9|34983.9|35135|34985|35137.1|34987.1|35126.5|34976.5|29
1624949650000|2021-06-29 06:54:10|35133.7|34983.7|35134.3|34984.3|35137.5|34987.5|35132.9|34982.9|21
1624949660000|2021-06-29 06:54:20|35134.2|34984.2|35132.5|34982.5|35134.2|34984.2|35129.4|34979.4|28
1624949670000|2021-06-29 06:54:30|35132.7|34982.7|35151.4|35001.4|35151.5|35001.5|35132.7|34982.7|35
1624949680000|2021-06-29 06:54:40|35150.5|35000.5|35155.9|35005.9|35155.9|35005.9|35150.4|35000.4|26
1624949690000|2021-06-29 06:54:50|35156.2|35006.2|35164.3|35014.3|35165.9|35015.9|35156.2|35006.2|28
1624949700000|2021-06-29 06:55:00|35164.2|35014.2|35176.9|35026.9|35176.9|35026.9|35163.4|35013.4|29
1624949710000|2021-06-29 06:55:10|35180.4|35030.4|35203.2|35053.2|35213|35063|35180.4|35030.4|24
1624949720000|2021-06-29 06:55:20|35201.9|35051.9|35203.2|35053.2|35207|35057|35190.4|35040.4|27
1624949730000|2021-06-29 06:55:30|35205.8|35055.8|35215.6|35065.6|35215.6|35065.6|35195.7|35045.7|24
1624949740000|2021-06-29 06:55:40|35217.8|35067.8|35337.6|35187.6|35337.7|35187.7|35212.8|35062.8|32
1624949750000|2021-06-29 06:55:50|35351.5|35201.5|35452.5|35302.5|35453|35303|35335.1|35185.1|38
1624949760000|2021-06-29 06:56:00|35453.6|35303.6|35439.3|35289.3|35453.6|35303.6|35384.2|35234.2|38
1624949770000|2021-06-29 06:56:10|35438.4|35288.4|35383.5|35233.5|35442|35292|35383.5|35233.5|29
1624949780000|2021-06-29 06:56:20|35384|35234|35386.1|35236.1|35413.2|35263.2|35383.7|35233.7|31
1624949790000|2021-06-29 06:56:30|35385.2|35235.2|35410.6|35260.6|35416.7|35266.7|35385.2|35235.2|34
1624949800000|2021-06-29 06:56:40|35407.3|35257.3|35383.4|35233.4|35407.3|35257.3|35381.1|35231.1|34
1624949810000|2021-06-29 06:56:50|35378.9|35228.9|35386.7|35236.7|35394.1|35244.1|35371.1|35221.1|39
1624949820000|2021-06-29 06:57:00|35387.4|35237.4|35401.4|35251.4|35413.7|35263.7|35384.4|35234.4|33
1624949830000|2021-06-29 06:57:10|35399.2|35249.2|35375.1|35225.1|35399.4|35249.4|35375.1|35225.1|36
1624949840000|2021-06-29 06:57:20|35380.7|35230.7|35370.3|35220.3|35380.7|35230.7|35352.1|35202.1|33
1624949850000|2021-06-29 06:57:30|35371.7|35221.7|35349.1|35199.1|35372.5|35222.5|35348.4|35198.4|37
1624949860000|2021-06-29 06:57:40|35352|35202|35369.1|35219.1|35371.6|35221.6|35336.9|35186.9|32
1624949870000|2021-06-29 06:57:50|35370.5|35220.5|35358|35208|35374.4|35224.4|35355.3|35205.3|31
1624949880000|2021-06-29 06:58:00|35359.2|35209.2|35398|35248|35399.6|35249.6|35348.9|35198.9|37
1624949890000|2021-06-29 06:58:10|35398.3|35248.3|35425|35275|35436.6|35286.6|35398.3|35248.3|37
1624949900000|2021-06-29 06:58:20|35420.2|35270.2|35413.7|35263.7|35426.5|35276.5|35413|35263|37
1624949910000|2021-06-29 06:58:30|35416.1|35266.1|35392.4|35242.4|35419|35269|35390.1|35240.1|27
1624949920000|2021-06-29 06:58:40|35390.9|35240.9|35396.6|35246.6|35397.1|35247.1|35383.6|35233.6|33
1624949930000|2021-06-29 06:58:50|35386.9|35236.9|35389.4|35239.4|35399.6|35249.6|35386.2|35236.2|40
1624949940000|2021-06-29 06:59:00|35389.3|35239.3|35398.2|35248.2|35398.6|35248.6|35382.3|35232.3|31
1624949950000|2021-06-29 06:59:10|35395.2|35245.2|35396.9|35246.9|35402.5|35252.5|35388.4|35238.4|30
1624949960000|2021-06-29 06:59:20|35400.7|35250.7|35384.7|35234.7|35402.1|35252.1|35383.6|35233.6|24
1624949970000|2021-06-29 06:59:30|35383.6|35233.6|35408.5|35258.5|35408.5|35258.5|35383.6|35233.6|29
1624949980000|2021-06-29 06:59:40|35408.8|35258.8|35392.8|35242.8|35409.6|35259.6|35390.9|35240.9|38
1624949990000|2021-06-29 06:59:50|35393.5|35243.5|35421.2|35271.2|35427.3|35277.3|35393.5|35243.5|27
1624950000000|2021-06-29 07:00:00|35419.3|35269.3|35461.4|35311.4|35461.4|35311.4|35412.6|35262.6|37
1624950010000|2021-06-29 07:00:10|35463.4|35313.4|35499.4|35349.4|35515.1|35365.1|35463.4|35313.4|38
1624950020000|2021-06-29 07:00:20|35495.9|35345.9|35473.8|35323.8|35495.9|35345.9|35453.7|35303.7|37
1624950030000|2021-06-29 07:00:30|35474.3|35324.3|35458.6|35308.6|35474.8|35324.8|35458.5|35308.5|37
1624950040000|2021-06-29 07:00:40|35456.1|35306.1|35374.6|35224.6|35456.1|35306.1|35374.6|35224.6|38
1624950050000|2021-06-29 07:00:50|35380.3|35230.3|35372.5|35222.5|35380.6|35230.6|35364.9|35214.9|37
1624950060000|2021-06-29 07:01:00|35371.4|35221.4|35399.8|35249.8|35399.8|35249.8|35371.4|35221.4|34
1624950070000|2021-06-29 07:01:10|35395|35245|35349.3|35199.3|35395|35245|35349|35199|31
1624950080000|2021-06-29 07:01:20|35349.2|35199.2|35331.2|35181.2|35360.8|35210.8|35323.3|35173.3|33
1624950090000|2021-06-29 07:01:30|35331.9|35181.9|35294.5|35144.5|35331.9|35181.9|35288.5|35138.5|39
1624950100000|2021-06-29 07:01:40|35295.8|35145.8|35302.5|35152.5|35308|35158|35289.3|35139.3|36
1624950110000|2021-06-29 07:01:50|35302|35152|35310|35160|35315.4|35165.4|35292.7|35142.7|39
1624950120000|2021-06-29 07:02:00|35310.1|35160.1|35298.2|35148.2|35317.5|35167.5|35296.8|35146.8|31
1624950130000|2021-06-29 07:02:10|35298.7|35148.7|35286|35136|35299.3|35149.3|35266|35116|35
1624950140000|2021-06-29 07:02:20|35285.4|35135.4|35276.3|35126.3|35288.3|35138.3|35269.3|35119.3|34
1624950150000|2021-06-29 07:02:30|35276.9|35126.9|35293.3|35143.3|35293.3|35143.3|35276.1|35126.1|27
1624950160000|2021-06-29 07:02:40|35293.9|35143.9|35309.6|35159.6|35309.6|35159.6|35289.9|35139.9|21
1624950170000|2021-06-29 07:02:50|35309.4|35159.4|35316|35166|35323.1|35173.1|35308.1|35158.1|21
1624950180000|2021-06-29 07:03:00|35315.4|35165.4|35285.4|35135.4|35315.4|35165.4|35283.3|35133.3|22
1624950190000|2021-06-29 07:03:10|35285.9|35135.9|35277.6|35127.6|35294.9|35144.9|35277.6|35127.6|20
1624950200000|2021-06-29 07:03:20|35281.2|35131.2|35289.6|35139.6|35293.4|35143.4|35281.2|35131.2|22
1624950210000|2021-06-29 07:03:30|35289.7|35139.7|35294.9|35144.9|35295.9|35145.9|35287.9|35137.9|19
1624950220000|2021-06-29 07:03:40|35295.2|35145.2|35301.9|35151.9|35314.9|35164.9|35295.2|35145.2|30
1624950230000|2021-06-29 07:03:50|35303.1|35153.1|35304.3|35154.3|35309.5|35159.5|35302.6|35152.6|32
1624950240000|2021-06-29 07:04:00|35304.1|35154.1|35298.9|35148.9|35309.2|35159.2|35291.6|35141.6|33
1624950250000|2021-06-29 07:04:10|35299.9|35149.9|35302.5|35152.5|35305.4|35155.4|35293.5|35143.5|28
1624950260000|2021-06-29 07:04:20|35302.8|35152.8|35304.2|35154.2|35312.2|35162.2|35302.2|35152.2|26
1624950270000|2021-06-29 07:04:30|35306.8|35156.8|35316.9|35166.9|35317.9|35167.9|35306.8|35156.8|28
1624950280000|2021-06-29 07:04:40|35319.5|35169.5|35316.6|35166.6|35319.5|35169.5|35316.4|35166.4|23
1624950290000|2021-06-29 07:04:50|35315.7|35165.7|35302|35152|35321.3|35171.3|35293.3|35143.3|25
1624950300000|2021-06-29 07:05:00|35303.5|35153.5|35307.3|35157.3|35318.5|35168.5|35303.5|35153.5|25
1624950310000|2021-06-29 07:05:10|35307.6|35157.6|35307.4|35157.4|35319.7|35169.7|35305.3|35155.3|26
1624950320000|2021-06-29 07:05:20|35307.8|35157.8|35302.4|35152.4|35312.9|35162.9|35301.4|35151.4|29
1624950330000|2021-06-29 07:05:30|35301.8|35151.8|35322.5|35172.5|35322.7|35172.7|35300.8|35150.8|22
1624950340000|2021-06-29 07:05:40|35323|35173|35316|35166|35323|35173|35311.7|35161.7|21
1624950350000|2021-06-29 07:05:50|35316.1|35166.1|35319.3|35169.3|35321|35171|35316.1|35166.1|17
1624950360000|2021-06-29 07:06:00|35318.5|35168.5|35316.9|35166.9|35318.5|35168.5|35313.6|35163.6|16
1624950370000|2021-06-29 07:06:10|35317.6|35167.6|35335.1|35185.1|35337.9|35187.9|35317.6|35167.6|27
1624950380000|2021-06-29 07:06:20|35333.4|35183.4|35329.5|35179.5|35336.3|35186.3|35326.5|35176.5|25
1624950390000|2021-06-29 07:06:30|35329|35179|35336.6|35186.6|35336.6|35186.6|35325.8|35175.8|33
1624950400000|2021-06-29 07:06:40|35336.3|35186.3|35342.9|35192.9|35351.9|35201.9|35336.3|35186.3|32
1624950410000|2021-06-29 07:06:50|35345.6|35195.6|35337.4|35187.4|35346.3|35196.3|35336|35186|25
1624950420000|2021-06-29 07:07:00|35337.9|35187.9|35345.7|35195.7|35347.8|35197.8|35337.9|35187.9|17
1624950430000|2021-06-29 07:07:10|35345.2|35195.2|35353.9|35203.9|35354.7|35204.7|35344.2|35194.2|23
1624950440000|2021-06-29 07:07:20|35357|35207|35364.6|35214.6|35364.7|35214.7|35357|35207|12
1624950450000|2021-06-29 07:07:30|35364.5|35214.5|35367|35217|35367|35217|35363.2|35213.2|20
1624950460000|2021-06-29 07:07:40|35366.4|35216.4|35394.4|35244.4|35395.3|35245.3|35366.2|35216.2|38
1624950470000|2021-06-29 07:07:50|35392.1|35242.1|35388.8|35238.8|35398.5|35248.5|35382.3|35232.3|38
1624950480000|2021-06-29 07:08:00|35389.3|35239.3|35395.6|35245.6|35395.8|35245.8|35380.3|35230.3|36
1624950490000|2021-06-29 07:08:10|35394.6|35244.6|35393.6|35243.6|35395.4|35245.4|35391.6|35241.6|36
1624950500000|2021-06-29 07:08:20|35392.7|35242.7|35399.7|35249.7|35404.1|35254.1|35392.7|35242.7|25
1624950510000|2021-06-29 07:08:30|35400|35250|35391.4|35241.4|35402.9|35252.9|35389.6|35239.6|33
1624950520000|2021-06-29 07:08:40|35395.3|35245.3|35385.3|35235.3|35396.5|35246.5|35383.3|35233.3|35
1624950530000|2021-06-29 07:08:50|35383.1|35233.1|35375.5|35225.5|35390.9|35240.9|35374.7|35224.7|37
1624950540000|2021-06-29 07:09:00|35376.3|35226.3|35360|35210|35377.8|35227.8|35360|35210|27
1624950550000|2021-06-29 07:09:10|35361.5|35211.5|35371.4|35221.4|35371.4|35221.4|35361|35211|34
1624950560000|2021-06-29 07:09:20|35369.4|35219.4|35369.1|35219.1|35373.8|35223.8|35368.8|35218.8|30
1624950570000|2021-06-29 07:09:30|35368.8|35218.8|35355.5|35205.5|35368.8|35218.8|35349.7|35199.7|36
1624950580000|2021-06-29 07:09:40|35354.2|35204.2|35343.3|35193.3|35354.2|35204.2|35339.8|35189.8|17
1624950590000|2021-06-29 07:09:50|35342.8|35192.8|35323.2|35173.2|35344.2|35194.2|35323.2|35173.2|35
1624950600000|2021-06-29 07:10:00|35321.7|35171.7|35338.3|35188.3|35338.3|35188.3|35317.3|35167.3|40
1624950610000|2021-06-29 07:10:10|35338.2|35188.2|35351|35201|35354.7|35204.7|35335.4|35185.4|26
1624950620000|2021-06-29 07:10:20|35350.8|35200.8|35331.7|35181.7|35353.1|35203.1|35326.3|35176.3|36
1624950630000|2021-06-29 07:10:30|35332.2|35182.2|35338.5|35188.5|35338.5|35188.5|35327.9|35177.9|32
1624950640000|2021-06-29 07:10:40|35334.7|35184.7|35335.4|35185.4|35344.7|35194.7|35331.3|35181.3|34
1624950650000|2021-06-29 07:10:50|35337|35187|35337.4|35187.4|35339.3|35189.3|35334.7|35184.7|34
1624950660000|2021-06-29 07:11:00|35338|35188|35360.6|35210.6|35364.7|35214.7|35338|35188|31
1624950670000|2021-06-29 07:11:10|35362.1|35212.1|35367|35217|35367|35217|35351.6|35201.6|25
1624950680000|2021-06-29 07:11:20|35367.1|35217.1|35402.7|35252.7|35404.1|35254.1|35366.5|35216.5|33
1624950690000|2021-06-29 07:11:30|35398.2|35248.2|35406.7|35256.7|35409.8|35259.8|35390|35240|35
1624950700000|2021-06-29 07:11:40|35406.9|35256.9|35422.7|35272.7|35430.4|35280.4|35402.3|35252.3|36
1624950710000|2021-06-29 07:11:50|35424.6|35274.6|35419.6|35269.6|35425.4|35275.4|35410.5|35260.5|36
1624950720000|2021-06-29 07:12:00|35421.3|35271.3|35393.7|35243.7|35427.6|35277.6|35393.7|35243.7|35
1624950730000|2021-06-29 07:12:10|35395.8|35245.8|35376.2|35226.2|35398|35248|35376.2|35226.2|26
1624950740000|2021-06-29 07:12:20|35376.7|35226.7|35389.4|35239.4|35395.3|35245.3|35376.7|35226.7|33
1624950750000|2021-06-29 07:12:30|35391.7|35241.7|35384|35234|35395.6|35245.6|35382.8|35232.8|22
1624950760000|2021-06-29 07:12:40|35382.1|35232.1|35374.3|35224.3|35389.3|35239.3|35369.2|35219.2|28
1624950770000|2021-06-29 07:12:50|35374.7|35224.7|35390.5|35240.5|35392.5|35242.5|35369.8|35219.8|37
1624950780000|2021-06-29 07:13:00|35389.4|35239.4|35376.9|35226.9|35389.4|35239.4|35374.9|35224.9|24
1624950790000|2021-06-29 07:13:10|35375.8|35225.8|35377.5|35227.5|35391|35241|35375.8|35225.8|30
1624950800000|2021-06-29 07:13:20|35376.9|35226.9|35374.2|35224.2|35386.4|35236.4|35374.2|35224.2|29
1624950810000|2021-06-29 07:13:30|35374.5|35224.5|35381.5|35231.5|35386.6|35236.6|35372|35222|30
1624950820000|2021-06-29 07:13:40|35382.9|35232.9|35376.2|35226.2|35386.5|35236.5|35376.2|35226.2|17
1624950830000|2021-06-29 07:13:50|35379|35229|35373.2|35223.2|35379|35229|35364.8|35214.8|33
1624950840000|2021-06-29 07:14:00|35371.6|35221.6|35372.1|35222.1|35374.9|35224.9|35370.6|35220.6|25
1624950850000|2021-06-29 07:14:10|35372.6|35222.6|35386.8|35236.8|35390.8|35240.8|35372.6|35222.6|33
1624950860000|2021-06-29 07:14:20|35389|35239|35389.1|35239.1|35391.5|35241.5|35387.9|35237.9|23
1624950870000|2021-06-29 07:14:30|35388.2|35238.2|35393.4|35243.4|35396.7|35246.7|35387.3|35237.3|14
1624950880000|2021-06-29 07:14:40|35393.1|35243.1|35392.8|35242.8|35397.3|35247.3|35392.8|35242.8|16
1624950890000|2021-06-29 07:14:50|35391.6|35241.6|35391.9|35241.9|35396.1|35246.1|35389|35239|19
1624950900000|2021-06-29 07:15:00|35391.8|35241.8|35389|35239|35393|35243|35388.5|35238.5|16
1624950910000|2021-06-29 07:15:10|35389.5|35239.5|35367.1|35217.1|35389.5|35239.5|35366.2|35216.2|29
1624950920000|2021-06-29 07:15:20|35365.2|35215.2|35364.9|35214.9|35371.9|35221.9|35349.1|35199.1|33
1624950930000|2021-06-29 07:15:30|35362.3|35212.3|35352.2|35202.2|35362.3|35212.3|35350.9|35200.9|26
1624950940000|2021-06-29 07:15:40|35346.5|35196.5|35347|35197|35347|35197|35332.3|35182.3|37
1624950950000|2021-06-29 07:15:50|35344.2|35194.2|35341|35191|35348.8|35198.8|35335.4|35185.4|27
1624950960000|2021-06-29 07:16:00|35337.9|35187.9|35328.4|35178.4|35339.7|35189.7|35325.4|35175.4|33
1624950970000|2021-06-29 07:16:10|35325.9|35175.9|35334|35184|35334|35184|35315.5|35165.5|23
1624950980000|2021-06-29 07:16:20|35335.4|35185.4|35338.4|35188.4|35340.9|35190.9|35335.4|35185.4|34
1624950990000|2021-06-29 07:16:30|35338.7|35188.7|35357.9|35207.9|35364.8|35214.8|35337|35187|31
1624951000000|2021-06-29 07:16:40|35357|35207|35335.3|35185.3|35357|35207|35329.1|35179.1|38
1624951010000|2021-06-29 07:16:50|35333.3|35183.3|35320|35170|35333.3|35183.3|35316.2|35166.2|29
1624951020000|2021-06-29 07:17:00|35320.7|35170.7|35288.1|35138.1|35320.7|35170.7|35281.1|35131.1|34
1624951030000|2021-06-29 07:17:10|35285.5|35135.5|35286.3|35136.3|35301.4|35151.4|35281.2|35131.2|36
1624951040000|2021-06-29 07:17:20|35285.5|35135.5|35288.1|35138.1|35290.5|35140.5|35283.4|35133.4|21
1624951050000|2021-06-29 07:17:30|35288.9|35138.9|35291.4|35141.4|35293.7|35143.7|35271.2|35121.2|33
1624951060000|2021-06-29 07:17:40|35291.5|35141.5|35296.8|35146.8|35297.9|35147.9|35285.2|35135.2|32
1624951070000|2021-06-29 07:17:50|35297.3|35147.3|35284.2|35134.2|35297.3|35147.3|35283|35133|32
1624951080000|2021-06-29 07:18:00|35286.4|35136.4|35286|35136|35289.6|35139.6|35286|35136|14
1624951090000|2021-06-29 07:18:10|35290.1|35140.1|35284.1|35134.1|35294.5|35144.5|35283.8|35133.8|18
1624951100000|2021-06-29 07:18:20|35288.6|35138.6|35283.8|35133.8|35291.4|35141.4|35283.8|35133.8|30
1624951110000|2021-06-29 07:18:30|35283.7|35133.7|35282.7|35132.7|35290.2|35140.2|35282.4|35132.4|17
1624951120000|2021-06-29 07:18:40|35282.9|35132.9|35283.1|35133.1|35285.5|35135.5|35282.7|35132.7|5
1624951130000|2021-06-29 07:18:50|35284.2|35134.2|35283.6|35133.6|35284.2|35134.2|35283.6|35133.6|3
1624951140000|2021-06-29 07:19:00|35283.7|35133.7|35284.1|35134.1|35285.2|35135.2|35283.7|35133.7|6
1624951150000|2021-06-29 07:19:10|35284.5|35134.5|35291.1|35141.1|35291.1|35141.1|35284.5|35134.5|11
1624951160000|2021-06-29 07:19:20|35288.3|35138.3|35302.7|35152.7|35310.1|35160.1|35287.5|35137.5|34
1624951170000|2021-06-29 07:19:30|35304.3|35154.3|35301.8|35151.8|35304.3|35154.3|35299.7|35149.7|30
1624951180000|2021-06-29 07:19:40|35300.5|35150.5|35300.6|35150.6|35303.1|35153.1|35298.9|35148.9|20
1624951190000|2021-06-29 07:19:50|35300.5|35150.5|35296.3|35146.3|35301.7|35151.7|35296.3|35146.3|21
1624951200000|2021-06-29 07:20:00|35295.5|35145.5|35290.2|35140.2|35295.5|35145.5|35288.1|35138.1|22
1624951210000|2021-06-29 07:20:10|35288.9|35138.9|35286.4|35136.4|35290.7|35140.7|35283.7|35133.7|34
1624951220000|2021-06-29 07:20:20|35285.6|35135.6|35284.1|35134.1|35286.7|35136.7|35284.1|35134.1|16
1624951230000|2021-06-29 07:20:30|35284.5|35134.5|35284|35134|35284.6|35134.6|35283.9|35133.9|6
1624951240000|2021-06-29 07:20:40|35283.9|35133.9|35286|35136|35290.3|35140.3|35283.9|35133.9|21
1624951250000|2021-06-29 07:20:50|35285|35135|35277.1|35127.1|35286|35136|35277.1|35127.1|11
1624951260000|2021-06-29 07:21:00|35276|35126|35287.3|35137.3|35296.1|35146.1|35267.6|35117.6|36
1624951270000|2021-06-29 07:21:10|35288.3|35138.3|35289.7|35139.7|35289.7|35139.7|35285.4|35135.4|29
1624951280000|2021-06-29 07:21:20|35289.2|35139.2|35291.4|35141.4|35291.9|35141.9|35286|35136|23
1624951290000|2021-06-29 07:21:30|35290.9|35140.9|35278.6|35128.6|35303.4|35153.4|35278.6|35128.6|34
1624951300000|2021-06-29 07:21:40|35276.9|35126.9|35290.4|35140.4|35292.9|35142.9|35276.9|35126.9|26
1624951310000|2021-06-29 07:21:50|35294.1|35144.1|35281.1|35131.1|35294.1|35144.1|35274.7|35124.7|35
1624951320000|2021-06-29 07:22:00|35280.3|35130.3|35286.8|35136.8|35291|35141|35280.3|35130.3|33
1624951330000|2021-06-29 07:22:10|35288|35138|35297.1|35147.1|35307.4|35157.4|35287.3|35137.3|25
1624951340000|2021-06-29 07:22:20|35297.9|35147.9|35302.2|35152.2|35303.9|35153.9|35295.9|35145.9|21
1624951350000|2021-06-29 07:22:30|35303.4|35153.4|35301|35151|35303.4|35153.4|35301|35151|7
1624951360000|2021-06-29 07:22:40|35301.5|35151.5|35297.9|35147.9|35301.5|35151.5|35293.8|35143.8|27
1624951370000|2021-06-29 07:22:50|35295.4|35145.4|35302.6|35152.6|35305.1|35155.1|35295.4|35145.4|20
1624951380000|2021-06-29 07:23:00|35301.4|35151.4|35301.8|35151.8|35302.6|35152.6|35299.3|35149.3|15
1624951390000|2021-06-29 07:23:10|35303.1|35153.1|35308.2|35158.2|35313.7|35163.7|35300.7|35150.7|29
1624951400000|2021-06-29 07:23:20|35308.3|35158.3|35309.7|35159.7|35311.6|35161.6|35307.5|35157.5|34
1624951410000|2021-06-29 07:23:30|35310.1|35160.1|35327.3|35177.3|35332.5|35182.5|35310.1|35160.1|28
1624951420000|2021-06-29 07:23:40|35327.4|35177.4|35327.4|35177.4|35327.6|35177.6|35324.7|35174.7|8
1624951430000|2021-06-29 07:23:50|35326.9|35176.9|35327.3|35177.3|35327.4|35177.4|35326.3|35176.3|8
1624951440000|2021-06-29 07:24:00|35326.4|35176.4|35301.8|35151.8|35326.4|35176.4|35298.7|35148.7|15
1624951450000|2021-06-29 07:24:10|35295.2|35145.2|35291.1|35141.1|35296.3|35146.3|35274.6|35124.6|32
1624951460000|2021-06-29 07:24:20|35288.2|35138.2|35299.4|35149.4|35304.7|35154.7|35288.2|35138.2|32
1624951470000|2021-06-29 07:24:30|35302.1|35152.1|35294|35144|35302.1|35152.1|35292.2|35142.2|31
1624951480000|2021-06-29 07:24:40|35293|35143|35295.8|35145.8|35301|35151|35292.8|35142.8|39
1624951490000|2021-06-29 07:24:50|35295.5|35145.5|35298.5|35148.5|35300.1|35150.1|35295.5|35145.5|25
1624951500000|2021-06-29 07:25:00|35296.8|35146.8|35299.8|35149.8|35299.8|35149.8|35295.2|35145.2|25
1624951510000|2021-06-29 07:25:10|35299.7|35149.7|35296.8|35146.8|35299.7|35149.7|35289.3|35139.3|17
1624951520000|2021-06-29 07:25:20|35293.5|35143.5|35298.1|35148.1|35299.4|35149.4|35293.5|35143.5|15
1624951530000|2021-06-29 07:25:30|35298.5|35148.5|35315.4|35165.4|35315.4|35165.4|35298.2|35148.2|21
1624951540000|2021-06-29 07:25:40|35315.9|35165.9|35314.1|35164.1|35324.4|35174.4|35311.8|35161.8|26
1624951550000|2021-06-29 07:25:50|35314.7|35164.7|35322.1|35172.1|35322.1|35172.1|35314.5|35164.5|27
1624951560000|2021-06-29 07:26:00|35321.5|35171.5|35343.4|35193.4|35343.4|35193.4|35320.9|35170.9|33
1624951570000|2021-06-29 07:26:10|35345.4|35195.4|35353.7|35203.7|35368.6|35218.6|35345.4|35195.4|31
1624951580000|2021-06-29 07:26:20|35351.3|35201.3|35323.5|35173.5|35351.8|35201.8|35310|35160|38
1624951590000|2021-06-29 07:26:30|35322.9|35172.9|35323|35173|35327.7|35177.7|35318.5|35168.5|31
1624951600000|2021-06-29 07:26:40|35323.4|35173.4|35327.8|35177.8|35337.5|35187.5|35323.4|35173.4|29
1624951610000|2021-06-29 07:26:50|35325.9|35175.9|35330|35180|35330.2|35180.2|35323|35173|23
1624951620000|2021-06-29 07:27:00|35327.6|35177.6|35358.1|35208.1|35358.1|35208.1|35327.6|35177.6|31
1624951630000|2021-06-29 07:27:10|35356.8|35206.8|35350|35200|35356.8|35206.8|35346.9|35196.9|26
1624951640000|2021-06-29 07:27:20|35348.9|35198.9|35352.8|35202.8|35353.7|35203.7|35347.8|35197.8|25
1624951650000|2021-06-29 07:27:30|35352.7|35202.7|35363.8|35213.8|35363.8|35213.8|35351.8|35201.8|13
1624951660000|2021-06-29 07:27:40|35362.5|35212.5|35348.7|35198.7|35362.5|35212.5|35348.7|35198.7|12
1624951670000|2021-06-29 07:27:50|35356.7|35206.7|35356.3|35206.3|35356.7|35206.7|35354.9|35204.9|9
1624951680000|2021-06-29 07:28:00|35356.2|35206.2|35345|35195|35357.8|35207.8|35345|35195|16
1624951690000|2021-06-29 07:28:10|35344.2|35194.2|35341.3|35191.3|35345.2|35195.2|35332.1|35182.1|20
1624951700000|2021-06-29 07:28:20|35341.6|35191.6|35344.5|35194.5|35344.9|35194.9|35333.9|35183.9|10
1624951710000|2021-06-29 07:28:30|35343|35193|35337.3|35187.3|35344.2|35194.2|35332.1|35182.1|17
1624951720000|2021-06-29 07:28:40|35339.7|35189.7|35338.3|35188.3|35341.9|35191.9|35333.9|35183.9|23
1624951730000|2021-06-29 07:28:50|35338.2|35188.2|35335.3|35185.3|35342|35192|35335.3|35185.3|14
1624951740000|2021-06-29 07:29:00|35335.2|35185.2|35312|35162|35335.3|35185.3|35312|35162|16
1624951750000|2021-06-29 07:29:10|35313.7|35163.7|35321|35171|35321|35171|35301.8|35151.8|35
1624951760000|2021-06-29 07:29:20|35321.1|35171.1|35302.3|35152.3|35321.4|35171.4|35301.3|35151.3|20
1624951770000|2021-06-29 07:29:30|35307.6|35157.6|35314.9|35164.9|35314.9|35164.9|35304.8|35154.8|21
1624951780000|2021-06-29 07:29:40|35313.8|35163.8|35309.6|35159.6|35314.9|35164.9|35307.7|35157.7|7
1624951790000|2021-06-29 07:29:50|35313.2|35163.2|35313.2|35163.2|35314.9|35164.9|35307.5|35157.5|12
1624951800000|2021-06-29 07:30:00|35314.9|35164.9|35296.1|35146.1|35314.9|35164.9|35296.1|35146.1|13
1624951810000|2021-06-29 07:30:10|35300.3|35150.3|35298.3|35148.3|35300.3|35150.3|35295|35145|12
1624951820000|2021-06-29 07:30:20|35298.1|35148.1|35298|35148|35300.3|35150.3|35298|35148|3
1624951830000|2021-06-29 07:30:30|35298.4|35148.4|35295|35145|35300.3|35150.3|35294.2|35144.2|11
1624951840000|2021-06-29 07:30:40|35297.9|35147.9|35303|35153|35306.8|35156.8|35294.8|35144.8|18
1624951850000|2021-06-29 07:30:50|35311.4|35161.4|35304.2|35154.2|35320.8|35170.8|35303|35153|34
1624951860000|2021-06-29 07:31:00|35304.3|35154.3|35286|35136|35309.1|35159.1|35286|35136|33
1624951870000|2021-06-29 07:31:10|35292.7|35142.7|35281.5|35131.5|35292.7|35142.7|35272.6|35122.6|27
1624951880000|2021-06-29 07:31:20|35276.8|35126.8|35282.3|35132.3|35289|35139|35276.8|35126.8|35
1624951890000|2021-06-29 07:31:30|35282.8|35132.8|35299.5|35149.5|35303|35153|35282.8|35132.8|21
1624951900000|2021-06-29 07:31:40|35295.4|35145.4|35286.9|35136.9|35306|35156|35281.1|35131.1|27
1624951910000|2021-06-29 07:31:50|35289.8|35139.8|35296.4|35146.4|35300.3|35150.3|35287.8|35137.8|13
1624951920000|2021-06-29 07:32:00|35300.3|35150.3|35296.2|35146.2|35300.3|35150.3|35286.7|35136.7|16
1624951930000|2021-06-29 07:32:10|35288.1|35138.1|35266.1|35116.1|35288.1|35138.1|35255.9|35105.9|21
1624951940000|2021-06-29 07:32:20|35265.8|35115.8|35273.7|35123.7|35285.3|35135.3|35265.6|35115.6|16
1624951950000|2021-06-29 07:32:30|35284.4|35134.4|35271.9|35121.9|35286.2|35136.2|35271.9|35121.9|12
1624951960000|2021-06-29 07:32:40|35271.5|35121.5|35255|35105|35278.1|35128.1|35253.8|35103.8|30
1624951970000|2021-06-29 07:32:50|35254.6|35104.6|35216.9|35066.9|35260.1|35110.1|35216.2|35066.2|35
1624951980000|2021-06-29 07:33:00|35217.1|35067.1|35219.1|35069.1|35229.5|35079.5|35212.9|35062.9|32
1624951990000|2021-06-29 07:33:10|35209.8|35059.8|35204.9|35054.9|35210.5|35060.5|35199.4|35049.4|22
1624952000000|2021-06-29 07:33:20|35203.8|35053.8|35203.1|35053.1|35206|35056|35202.2|35052.2|19
1624952010000|2021-06-29 07:33:30|35202.1|35052.1|35205.4|35055.4|35216.9|35066.9|35202.1|35052.1|16
1624952020000|2021-06-29 07:33:40|35204.1|35054.1|35197|35047|35205.4|35055.4|35197|35047|12
1624952030000|2021-06-29 07:33:50|35198.3|35048.3|35198.9|35048.9|35198.9|35048.9|35196.8|35046.8|10
1624952040000|2021-06-29 07:34:00|35197.6|35047.6|35203.9|35053.9|35214.2|35064.2|35195.9|35045.9|25
1624952050000|2021-06-29 07:34:10|35205.5|35055.5|35206.3|35056.3|35215.4|35065.4|35204.5|35054.5|35
1624952060000|2021-06-29 07:34:20|35206.4|35056.4|35204.5|35054.5|35206.4|35056.4|35202.8|35052.8|9
1624952070000|2021-06-29 07:34:30|35197.9|35047.9|35185.5|35035.5|35205.6|35055.6|35165.2|35015.2|31
1624952080000|2021-06-29 07:34:40|35186.5|35036.5|35160.5|35010.5|35187.4|35037.4|35160.5|35010.5|37
1624952090000|2021-06-29 07:34:50|35163.5|35013.5|35158.3|35008.3|35167.7|35017.7|35154.6|35004.6|34
1624952100000|2021-06-29 07:35:00|35163.9|35013.9|35170.1|35020.1|35171.4|35021.4|35155.3|35005.3|37
1624952110000|2021-06-29 07:35:10|35169|35019|35178.1|35028.1|35180.7|35030.7|35167.4|35017.4|31
1624952120000|2021-06-29 07:35:20|35179.3|35029.3|35191.1|35041.1|35195|35045|35179.3|35029.3|34
1624952130000|2021-06-29 07:35:30|35186.8|35036.8|35185.1|35035.1|35187.6|35037.6|35183.8|35033.8|27
1624952140000|2021-06-29 07:35:40|35185.8|35035.8|35193.2|35043.2|35193.2|35043.2|35183.1|35033.1|23
1624952150000|2021-06-29 07:35:50|35194.3|35044.3|35196.3|35046.3|35196.3|35046.3|35177.2|35027.2|32
1624952160000|2021-06-29 07:36:00|35185.2|35035.2|35192.3|35042.3|35192.3|35042.3|35182.1|35032.1|20
1624952170000|2021-06-29 07:36:10|35188.3|35038.3|35191.8|35041.8|35200.4|35050.4|35185|35035|26
1624952180000|2021-06-29 07:36:20|35191.5|35041.5|35187.5|35037.5|35191.5|35041.5|35187.3|35037.3|22
1624952190000|2021-06-29 07:36:30|35187.4|35037.4|35188.8|35038.8|35190.7|35040.7|35186.9|35036.9|16
1624952200000|2021-06-29 07:36:40|35188.5|35038.5|35187|35037|35190.8|35040.8|35187|35037|20
1624952210000|2021-06-29 07:36:50|35190.6|35040.6|35187|35037|35191.4|35041.4|35180.5|35030.5|24
1624952220000|2021-06-29 07:37:00|35188.8|35038.8|35184.9|35034.9|35189.2|35039.2|35182.1|35032.1|13
1624952230000|2021-06-29 07:37:10|35184.6|35034.6|35183.6|35033.6|35187.7|35037.7|35183.4|35033.4|15
1624952240000|2021-06-29 07:37:20|35181.6|35031.6|35181.9|35031.9|35182.2|35032.2|35181.5|35031.5|4
1624952250000|2021-06-29 07:37:30|35183|35033|35181.6|35031.6|35183|35033|35181.5|35031.5|5
1624952260000|2021-06-29 07:37:40|35181.5|35031.5|35207.8|35057.8|35208.3|35058.3|35181.5|35031.5|28
1624952270000|2021-06-29 07:37:50|35208|35058|35190.7|35040.7|35215.8|35065.8|35190.7|35040.7|31
1624952280000|2021-06-29 07:38:00|35189.5|35039.5|35190.8|35040.8|35191.4|35041.4|35186.1|35036.1|15
1624952290000|2021-06-29 07:38:10|35189.7|35039.7|35189.4|35039.4|35194.1|35044.1|35189.4|35039.4|16
1624952300000|2021-06-29 07:38:20|35186.5|35036.5|35184.7|35034.7|35187.4|35037.4|35184|35034|12
1624952310000|2021-06-29 07:38:30|35186.5|35036.5|35186.3|35036.3|35186.5|35036.5|35184.1|35034.1|5
1624952320000|2021-06-29 07:38:40|35186.4|35036.4|35194.1|35044.1|35195.9|35045.9|35184.1|35034.1|14
1624952330000|2021-06-29 07:38:50|35193.6|35043.6|35191.4|35041.4|35209.2|35059.2|35191.4|35041.4|27
1624952340000|2021-06-29 07:39:00|35190.5|35040.5|35180.5|35030.5|35190.5|35040.5|35178.8|35028.8|17
1624952350000|2021-06-29 07:39:10|35179.9|35029.9|35159.9|35009.9|35180.1|35030.1|35159.9|35009.9|23
1624952360000|2021-06-29 07:39:20|35163.4|35013.4|35169.5|35019.5|35177.5|35027.5|35158.9|35008.9|23
1624952370000|2021-06-29 07:39:30|35173.1|35023.1|35183.9|35033.9|35183.9|35033.9|35170.3|35020.3|6
1624952380000|2021-06-29 07:39:40|35179.5|35029.5|35164.5|35014.5|35179.5|35029.5|35157.2|35007.2|13
1624952390000|2021-06-29 07:39:50|35164.1|35014.1|35159.4|35009.4|35166.8|35016.8|35155.4|35005.4|15
1624952400000|2021-06-29 07:40:00|35159|35009|35137.4|34987.4|35159.4|35009.4|35137.2|34987.2|18
1624952410000|2021-06-29 07:40:10|35136.5|34986.5|35139.8|34989.8|35143.5|34993.5|35134.7|34984.7|26
1624952420000|2021-06-29 07:40:20|35137.6|34987.6|35155.9|35005.9|35157.8|35007.8|35137.6|34987.6|38
1624952430000|2021-06-29 07:40:30|35157.5|35007.5|35149.7|34999.7|35158.1|35008.1|35149.7|34999.7|36
1624952440000|2021-06-29 07:40:40|35152|35002|35142.2|34992.2|35152|35002|35136.2|34986.2|22
1624952450000|2021-06-29 07:40:50|35142.3|34992.3|35115.9|34965.9|35142.8|34992.8|35115.3|34965.3|34
1624952460000|2021-06-29 07:41:00|35117.5|34967.5|35118.7|34968.7|35121.9|34971.9|35104|34954|32
1624952470000|2021-06-29 07:41:10|35118.6|34968.6|35109.8|34959.8|35123.1|34973.1|35109.1|34959.1|33
1624952480000|2021-06-29 07:41:20|35111.2|34961.2|35101.1|34951.1|35115.4|34965.4|35093.4|34943.4|28
1624952490000|2021-06-29 07:41:30|35089.8|34939.8|35110.8|34960.8|35112.1|34962.1|35084.5|34934.5|33
1624952500000|2021-06-29 07:41:40|35111.6|34961.6|35121.6|34971.6|35121.8|34971.8|35111.6|34961.6|24
1624952510000|2021-06-29 07:41:50|35121.7|34971.7|35124.2|34974.2|35124.2|34974.2|35121|34971|16
1624952520000|2021-06-29 07:42:00|35122.8|34972.8|35130.7|34980.7|35130.7|34980.7|35122.4|34972.4|29
1624952530000|2021-06-29 07:42:10|35130.6|34980.6|35138|34988|35143.5|34993.5|35129.6|34979.6|29
1624952540000|2021-06-29 07:42:20|35137.8|34987.8|35148.9|34998.9|35148.9|34998.9|35136.8|34986.8|32
1624952550000|2021-06-29 07:42:30|35148.8|34998.8|35143.4|34993.4|35149.9|34999.9|35140.9|34990.9|28
1624952560000|2021-06-29 07:42:40|35143.2|34993.2|35147.9|34997.9|35153.1|35003.1|35138.3|34988.3|29
1624952570000|2021-06-29 07:42:50|35148.5|34998.5|35154|35004|35155.1|35005.1|35147.6|34997.6|29
1624952580000|2021-06-29 07:43:00|35156.9|35006.9|35152.1|35002.1|35158.7|35008.7|35152|35002|28
1624952590000|2021-06-29 07:43:10|35152.4|35002.4|35155|35005|35155|35005|35152|35002|32
1624952600000|2021-06-29 07:43:20|35156.5|35006.5|35154.4|35004.4|35159.7|35009.7|35153.5|35003.5|28
1624952610000|2021-06-29 07:43:30|35154.2|35004.2|35160.7|35010.7|35160.7|35010.7|35150|35000|35
1624952620000|2021-06-29 07:43:40|35159.4|35009.4|35171.1|35021.1|35171.1|35021.1|35157|35007|29
1624952630000|2021-06-29 07:43:50|35170.3|35020.3|35165.6|35015.6|35175.2|35025.2|35165.3|35015.3|22
1624952640000|2021-06-29 07:44:00|35165.9|35015.9|35148.2|34998.2|35165.9|35015.9|35148.2|34998.2|24
1624952650000|2021-06-29 07:44:10|35148.1|34998.1|35151.9|35001.9|35152.1|35002.1|35148.1|34998.1|15
1624952660000|2021-06-29 07:44:20|35151.8|35001.8|35150.1|35000.1|35152|35002|35148.6|34998.6|22
1624952670000|2021-06-29 07:44:30|35149.7|34999.7|35129.6|34979.6|35150.2|35000.2|35129.6|34979.6|24
1624952680000|2021-06-29 07:44:40|35128.9|34978.9|35126.6|34976.6|35133.6|34983.6|35125.5|34975.5|15
1624952690000|2021-06-29 07:44:50|35127.4|34977.4|35130.4|34980.4|35132.6|34982.6|35127.4|34977.4|16
1624952700000|2021-06-29 07:45:00|35130.8|34980.8|35124.6|34974.6|35135.6|34985.6|35124.6|34974.6|30
1624952710000|2021-06-29 07:45:10|35120.6|34970.6|35112.4|34962.4|35120.6|34970.6|35108.2|34958.2|32
1624952720000|2021-06-29 07:45:20|35111.7|34961.7|35110.3|34960.3|35122.6|34972.6|35110.3|34960.3|35
1624952730000|2021-06-29 07:45:30|35112.9|34962.9|35104.8|34954.8|35115.7|34965.7|35099.6|34949.6|29
1624952740000|2021-06-29 07:45:40|35107.4|34957.4|35097.6|34947.6|35107.4|34957.4|35090.9|34940.9|24
1624952750000|2021-06-29 07:45:50|35087.1|34937.1|35033.1|34883.1|35087.1|34937.1|35021.9|34871.9|33
1624952760000|2021-06-29 07:46:00|35027.9|34877.9|35024.1|34874.1|35027.9|34877.9|35021.3|34871.3|19
1624952770000|2021-06-29 07:46:10|35027.7|34877.7|35063.5|34913.5|35063.5|34913.5|35025.2|34875.2|32
1624952780000|2021-06-29 07:46:20|35064.2|34914.2|35028.7|34878.7|35064.9|34914.9|35027.9|34877.9|34
1624952790000|2021-06-29 07:46:30|35030.7|34880.7|35028|34878|35040.9|34890.9|35022.4|34872.4|37
1624952800000|2021-06-29 07:46:40|35032|34882|35038.1|34888.1|35040.1|34890.1|35030.3|34880.3|36
1624952810000|2021-06-29 07:46:50|35034.7|34884.7|35028.8|34878.8|35042.3|34892.3|35028.8|34878.8|26
1624952820000|2021-06-29 07:47:00|35028.1|34878.1|35039|34889|35039.6|34889.6|35028.1|34878.1|21
1624952830000|2021-06-29 07:47:10|35038.8|34888.8|35029.2|34879.2|35039.1|34889.1|35020.3|34870.3|33
1624952840000|2021-06-29 07:47:20|35026.7|34876.7|35018.7|34868.7|35029.2|34879.2|35015|34865|36
1624952850000|2021-06-29 07:47:30|35013|34863|35002.3|34852.3|35013|34863|35001.1|34851.1|24
1624952860000|2021-06-29 07:47:40|35002.1|34852.1|34986.9|34836.9|35003.5|34853.5|34986.9|34836.9|18
1624952870000|2021-06-29 07:47:50|34990.4|34840.4|34986.7|34836.7|34997.3|34847.3|34974.7|34824.7|28
1624952880000|2021-06-29 07:48:00|34986.3|34836.3|34977.9|34827.9|34994.3|34844.3|34975.5|34825.5|29
1624952890000|2021-06-29 07:48:10|34983.6|34833.6|34975.3|34825.3|34983.6|34833.6|34967.6|34817.6|24
1624952900000|2021-06-29 07:48:20|34975.2|34825.2|34973|34823|34977.5|34827.5|34964.3|34814.3|22
1624952910000|2021-06-29 07:48:30|34973.5|34823.5|34948.6|34798.6|34973.5|34823.5|34948.6|34798.6|19
1624952920000|2021-06-29 07:48:40|34944.1|34794.1|34944.1|34794.1|34950.1|34800.1|34940.5|34790.5|23
1624952930000|2021-06-29 07:48:50|34943.8|34793.8|34950.2|34800.2|34951.6|34801.6|34937.9|34787.9|21
1624952940000|2021-06-29 07:49:00|34946.3|34796.3|34887.4|34737.4|34946.3|34796.3|34880.3|34730.3|34
1624952950000|2021-06-29 07:49:10|34903.6|34753.6|34901.3|34751.3|34921.4|34771.4|34900.1|34750.1|38
1624952960000|2021-06-29 07:49:20|34903.2|34753.2|34908|34758|34922.4|34772.4|34903.2|34753.2|27
1624952970000|2021-06-29 07:49:30|34913.4|34763.4|34907.2|34757.2|34922.8|34772.8|34907.2|34757.2|32
1624952980000|2021-06-29 07:49:40|34909.7|34759.7|34909|34759|34924.8|34774.8|34906.1|34756.1|31
1624952990000|2021-06-29 07:49:50|34916|34766|34904.9|34754.9|34929.4|34779.4|34903.4|34753.4|22
1624953000000|2021-06-29 07:50:00|34900.6|34750.6|34918.6|34768.6|34918.6|34768.6|34898.1|34748.1|29
1624953010000|2021-06-29 07:50:10|34920.4|34770.4|34926.5|34776.5|34926.5|34776.5|34917.8|34767.8|28
1624953020000|2021-06-29 07:50:20|34928.7|34778.7|34952.4|34802.4|34953.9|34803.9|34928.4|34778.4|32
1624953030000|2021-06-29 07:50:30|34952.8|34802.8|34952.8|34802.8|34956|34806|34949.1|34799.1|26
1624953040000|2021-06-29 07:50:40|34953.8|34803.8|34950.9|34800.9|34956.5|34806.5|34949.8|34799.8|21
1624953050000|2021-06-29 07:50:50|34951.3|34801.3|34948.6|34798.6|34953.2|34803.2|34948.6|34798.6|16
1624953060000|2021-06-29 07:51:00|34948.3|34798.3|34943.8|34793.8|34949.5|34799.5|34930.2|34780.2|11
1624953070000|2021-06-29 07:51:10|34927.7|34777.7|34931.5|34781.5|34950.8|34800.8|34927.3|34777.3|21
1624953080000|2021-06-29 07:51:20|34936.4|34786.4|34954.9|34804.9|34957.9|34807.9|34936.4|34786.4|24
1624953090000|2021-06-29 07:51:30|34956.7|34806.7|34952.1|34802.1|34957.9|34807.9|34951|34801|21
1624953100000|2021-06-29 07:51:40|34951.9|34801.9|34957.9|34807.9|34957.9|34807.9|34942|34792|21
1624953110000|2021-06-29 07:51:50|34952.7|34802.7|34947.5|34797.5|34952.7|34802.7|34942.4|34792.4|17
1624953120000|2021-06-29 07:52:00|34943.6|34793.6|34944.4|34794.4|34945.1|34795.1|34942.8|34792.8|14
1624953130000|2021-06-29 07:52:10|34944.5|34794.5|34945.8|34795.8|34955.3|34805.3|34944.5|34794.5|28
1624953140000|2021-06-29 07:52:20|34946.2|34796.2|34946.6|34796.6|34950|34800|34946.2|34796.2|9
1624953150000|2021-06-29 07:52:30|34946.9|34796.9|34946.3|34796.3|34951.4|34801.4|34945.5|34795.5|24
1624953160000|2021-06-29 07:52:40|34946.4|34796.4|34946.4|34796.4|34946.8|34796.8|34946.2|34796.2|11
1624953170000|2021-06-29 07:52:50|34945.4|34795.4|34926.5|34776.5|34945.4|34795.4|34926.1|34776.1|29
1624953180000|2021-06-29 07:53:00|34930.2|34780.2|34935.7|34785.7|34938.9|34788.9|34923.7|34773.7|24
1624953190000|2021-06-29 07:53:10|34939.2|34789.2|34930.4|34780.4|34940.6|34790.6|34929.6|34779.6|20
1624953200000|2021-06-29 07:53:20|34932.7|34782.7|34933.9|34783.9|34936.8|34786.8|34932.7|34782.7|15
1624953210000|2021-06-29 07:53:30|34934|34784|34937.4|34787.4|34945.1|34795.1|34933.9|34783.9|23
1624953220000|2021-06-29 07:53:40|34936.4|34786.4|34938.7|34788.7|34945.2|34795.2|34935.2|34785.2|25
1624953230000|2021-06-29 07:53:50|34940.1|34790.1|34940.2|34790.2|34944.9|34794.9|34938.8|34788.8|27
1624953240000|2021-06-29 07:54:00|34940.9|34790.9|34955.6|34805.6|34956.5|34806.5|34940.9|34790.9|22
1624953250000|2021-06-29 07:54:10|34956.8|34806.8|34969.7|34819.7|34970.4|34820.4|34956.5|34806.5|24
1624953260000|2021-06-29 07:54:20|34969.4|34819.4|34970.2|34820.2|34973.8|34823.8|34964.6|34814.6|30
1624953270000|2021-06-29 07:54:30|34972.4|34822.4|34977.3|34827.3|34978.8|34828.8|34972.4|34822.4|27
1624953280000|2021-06-29 07:54:40|34976.2|34826.2|34974.4|34824.4|34984.5|34834.5|34974.4|34824.4|25
1624953290000|2021-06-29 07:54:50|34972.2|34822.2|34969.4|34819.4|34975.2|34825.2|34966.7|34816.7|19
1624953300000|2021-06-29 07:55:00|34969.3|34819.3|34976.6|34826.6|34980|34830|34969.3|34819.3|19
1624953310000|2021-06-29 07:55:10|34979.8|34829.8|34974.1|34824.1|34979.8|34829.8|34972.5|34822.5|16
1624953320000|2021-06-29 07:55:20|34974.3|34824.3|34975.2|34825.2|34977.9|34827.9|34973.2|34823.2|12
1624953330000|2021-06-29 07:55:30|34975.3|34825.3|34963.9|34813.9|34975.3|34825.3|34963.9|34813.9|20
1624953340000|2021-06-29 07:55:40|34964|34814|34988.6|34838.6|34988.6|34838.6|34963.9|34813.9|24
1624953350000|2021-06-29 07:55:50|34987.9|34837.9|34986.4|34836.4|34989.7|34839.7|34984.1|34834.1|31
1624953360000|2021-06-29 07:56:00|34986.7|34836.7|34988.1|34838.1|34993.5|34843.5|34986.7|34836.7|19
1624953370000|2021-06-29 07:56:10|34989.8|34839.8|34999.9|34849.9|34999.9|34849.9|34989.8|34839.8|21
1624953380000|2021-06-29 07:56:20|34999.2|34849.2|35007|34857|35013.2|34863.2|34999.2|34849.2|38
1624953390000|2021-06-29 07:56:30|35006.8|34856.8|35030|34880|35030|34880|35005.2|34855.2|25
1624953400000|2021-06-29 07:56:40|35030.3|34880.3|35012.4|34862.4|35031.6|34881.6|35008.2|34858.2|30
1624953410000|2021-06-29 07:56:50|35007.5|34857.5|35014.9|34864.9|35037.6|34887.6|35004.5|34854.5|30
1624953420000|2021-06-29 07:57:00|35014.4|34864.4|35003.9|34853.9|35015.4|34865.4|35003.9|34853.9|26
1624953430000|2021-06-29 07:57:10|35003.8|34853.8|34985|34835|35003.8|34853.8|34984.4|34834.4|25
1624953440000|2021-06-29 07:57:20|34986.5|34836.5|34993.8|34843.8|34993.8|34843.8|34981.1|34831.1|22
1624953450000|2021-06-29 07:57:30|34988.5|34838.5|34991.1|34841.1|34991.4|34841.4|34985.1|34835.1|28
1624953460000|2021-06-29 07:57:40|34990|34840|34992.1|34842.1|34993|34843|34989.6|34839.6|20
1624953470000|2021-06-29 07:57:50|34993.3|34843.3|35009.2|34859.2|35009.2|34859.2|34990.8|34840.8|18
1624953480000|2021-06-29 07:58:00|35009.4|34859.4|34996.7|34846.7|35009.4|34859.4|34991|34841|26
1624953490000|2021-06-29 07:58:10|34997.1|34847.1|34998.4|34848.4|35000|34850|34996.1|34846.1|28
1624953500000|2021-06-29 07:58:20|34998.7|34848.7|34998.6|34848.6|35000.4|34850.4|34998.4|34848.4|11
1624953510000|2021-06-29 07:58:30|34997.6|34847.6|34999.1|34849.1|35000.2|34850.2|34996.7|34846.7|18
1624953520000|2021-06-29 07:58:40|34999.9|34849.9|34997|34847|34999.9|34849.9|34994.2|34844.2|8
1624953530000|2021-06-29 07:58:50|34994.8|34844.8|34999.1|34849.1|34999.2|34849.2|34994.8|34844.8|26
1624953540000|2021-06-29 07:59:00|34999|34849|34994.4|34844.4|34999|34849|34994|34844|14
1624953550000|2021-06-29 07:59:10|34994.5|34844.5|35003.3|34853.3|35004|34854|34994.5|34844.5|23
1624953560000|2021-06-29 07:59:20|35002.6|34852.6|34979.5|34829.5|35003.3|34853.3|34977.8|34827.8|26
1624953570000|2021-06-29 07:59:30|34980.3|34830.3|34977.7|34827.7|34982.4|34832.4|34977.4|34827.4|23
1624953580000|2021-06-29 07:59:40|34977.8|34827.8|34966.9|34816.9|34978.4|34828.4|34966.9|34816.9|29
1624953590000|2021-06-29 07:59:50|34967.1|34817.1|34939.6|34789.6|34967.2|34817.2|34939.5|34789.5|36
1624953600000|2021-06-29 08:00:00|34939.7|34789.7|34945.1|34795.1|34945.1|34795.1|34937|34787|26
1624953610000|2021-06-29 08:00:10|34949.7|34799.7|34961.2|34811.2|34961.2|34811.2|34947.2|34797.2|29
1624953620000|2021-06-29 08:00:20|34961.5|34811.5|34967.3|34817.3|34969.6|34819.6|34961.5|34811.5|31
1624953630000|2021-06-29 08:00:30|34966.8|34816.8|34962.8|34812.8|34969.5|34819.5|34957.9|34807.9|28
1624953640000|2021-06-29 08:00:40|34962.9|34812.9|34961|34811|34967.6|34817.6|34958.6|34808.6|25
1624953650000|2021-06-29 08:00:50|34960.9|34810.9|34962.8|34812.8|34963|34813|34960.6|34810.6|26
1624953660000|2021-06-29 08:01:00|34963.3|34813.3|34978.4|34828.4|34978.4|34828.4|34963.3|34813.3|30
1624953670000|2021-06-29 08:01:10|34979.9|34829.9|34984.4|34834.4|34984.6|34834.6|34978.4|34828.4|20
1624953680000|2021-06-29 08:01:20|34984.3|34834.3|34993.9|34843.9|34993.9|34843.9|34984.3|34834.3|12
1624953690000|2021-06-29 08:01:30|34993.2|34843.2|35002|34852|35005.2|34855.2|34993.2|34843.2|28
1624953700000|2021-06-29 08:01:40|34999.5|34849.5|34993.4|34843.4|34999.5|34849.5|34985.9|34835.9|29
1624953710000|2021-06-29 08:01:50|34995.2|34845.2|35027.5|34877.5|35027.7|34877.7|34994.5|34844.5|30
1624953720000|2021-06-29 08:02:00|35027.6|34877.6|35011.6|34861.6|35041.3|34891.3|35011.6|34861.6|33
1624953730000|2021-06-29 08:02:10|35007.4|34857.4|35019.8|34869.8|35024.1|34874.1|34994.3|34844.3|39
1624953740000|2021-06-29 08:02:20|35019.5|34869.5|35020.3|34870.3|35028.3|34878.3|35010.7|34860.7|34
1624953750000|2021-06-29 08:02:30|35021.4|34871.4|34988.8|34838.8|35021.4|34871.4|34988.6|34838.6|33
1624953760000|2021-06-29 08:02:40|34988.9|34838.9|34975.1|34825.1|34991.5|34841.5|34972.1|34822.1|30
1624953770000|2021-06-29 08:02:50|34974|34824|34956|34806|34974|34824|34956|34806|26
1624953780000|2021-06-29 08:03:00|34949.5|34799.5|34938.2|34788.2|34968.1|34818.1|34938.2|34788.2|38
1624953790000|2021-06-29 08:03:10|34935.1|34785.1|34913.5|34763.5|34938.4|34788.4|34912.1|34762.1|29
1624953800000|2021-06-29 08:03:20|34915.8|34765.8|34891.8|34741.8|34915.8|34765.8|34891.8|34741.8|29
1624953810000|2021-06-29 08:03:30|34890.5|34740.5|34880.4|34730.4|34890.5|34740.5|34865|34715|36
1624953820000|2021-06-29 08:03:40|34877.4|34727.4|34867.4|34717.4|34885.4|34735.4|34865.8|34715.8|34
1624953830000|2021-06-29 08:03:50|34867.2|34717.2|34842.5|34692.5|34868.2|34718.2|34842.2|34692.2|37
1624953840000|2021-06-29 08:04:00|34845.2|34695.2|34846.3|34696.3|34849.9|34699.9|34842.6|34692.6|25
1624953850000|2021-06-29 08:04:10|34845.5|34695.5|34880|34730|34882|34732|34845.5|34695.5|33
1624953860000|2021-06-29 08:04:20|34879|34729|34887.5|34737.5|34888|34738|34877.1|34727.1|21
1624953870000|2021-06-29 08:04:30|34887.3|34737.3|34886.8|34736.8|34891.2|34741.2|34875.1|34725.1|21
1624953880000|2021-06-29 08:04:40|34886.6|34736.6|34887|34737|34887|34737|34880|34730|17
1624953890000|2021-06-29 08:04:50|34886.4|34736.4|34872.3|34722.3|34887.7|34737.7|34870.6|34720.6|32
1624953900000|2021-06-29 08:05:00|34870.4|34720.4|34858.6|34708.6|34875.7|34725.7|34847.1|34697.1|27
1624953910000|2021-06-29 08:05:10|34857.5|34707.5|34859.9|34709.9|34861|34711|34857.5|34707.5|10
1624953920000|2021-06-29 08:05:20|34857.2|34707.2|34865.8|34715.8|34866.3|34716.3|34847.1|34697.1|27
1624953930000|2021-06-29 08:05:30|34855.5|34705.5|34848.9|34698.9|34865.8|34715.8|34844.2|34694.2|22
1624953940000|2021-06-29 08:05:40|34852.3|34702.3|34854.2|34704.2|34865.5|34715.5|34852.3|34702.3|30
1624953950000|2021-06-29 08:05:50|34854.5|34704.5|34856.2|34706.2|34866.8|34716.8|34850.7|34700.7|27
1624953960000|2021-06-29 08:06:00|34855.4|34705.4|34827.9|34677.9|34860.5|34710.5|34827.9|34677.9|27
1624953970000|2021-06-29 08:06:10|34827.8|34677.8|34848.2|34698.2|34851.5|34701.5|34818.8|34668.8|37
1624953980000|2021-06-29 08:06:20|34854.7|34704.7|34867.4|34717.4|34867.4|34717.4|34850.6|34700.6|21
1624953990000|2021-06-29 08:06:30|34866.5|34716.5|34874.5|34724.5|34880.6|34730.6|34858.3|34708.3|32
1624954000000|2021-06-29 08:06:40|34871.7|34721.7|34883.7|34733.7|34886.4|34736.4|34864.6|34714.6|36
1624954010000|2021-06-29 08:06:50|34883.8|34733.8|34876.6|34726.6|34887.3|34737.3|34876.6|34726.6|14
1624954020000|2021-06-29 08:07:00|34877.3|34727.3|34883.8|34733.8|34889.3|34739.3|34877.3|34727.3|22
1624954030000|2021-06-29 08:07:10|34883.2|34733.2|34889.3|34739.3|34889.5|34739.5|34883.2|34733.2|23
1624954040000|2021-06-29 08:07:20|34889.7|34739.7|34886.6|34736.6|34889.7|34739.7|34882.3|34732.3|26
1624954050000|2021-06-29 08:07:30|34888.7|34738.7|34875|34725|34891|34741|34849.2|34699.2|27
1624954060000|2021-06-29 08:07:40|34848.8|34698.8|34841.9|34691.9|34858.8|34708.8|34839.3|34689.3|29
1624954070000|2021-06-29 08:07:50|34841.8|34691.8|34820.5|34670.5|34853.4|34703.4|34820.5|34670.5|32
1624954080000|2021-06-29 08:08:00|34820.4|34670.4|34821.2|34671.2|34827.3|34677.3|34818.9|34668.9|20
1624954090000|2021-06-29 08:08:10|34820.5|34670.5|34828|34678|34831.3|34681.3|34813.1|34663.1|28
1624954100000|2021-06-29 08:08:20|34828.6|34678.6|34833|34683|34841.8|34691.8|34828.6|34678.6|35
1624954110000|2021-06-29 08:08:30|34834|34684|34845.9|34695.9|34856.1|34706.1|34834|34684|37
1624954120000|2021-06-29 08:08:40|34844|34694|34846|34696|34846|34696|34840.2|34690.2|32
1624954130000|2021-06-29 08:08:50|34846.5|34696.5|34874.5|34724.5|34874.5|34724.5|34846.5|34696.5|34
1624954140000|2021-06-29 08:09:00|34874.3|34724.3|34874.8|34724.8|34885|34735|34874.3|34724.3|18
1624954150000|2021-06-29 08:09:10|34868.3|34718.3|34876.2|34726.2|34876.2|34726.2|34860.4|34710.4|31
1624954160000|2021-06-29 08:09:20|34873.6|34723.6|34879.1|34729.1|34882.9|34732.9|34873.6|34723.6|22
1624954170000|2021-06-29 08:09:30|34879.3|34729.3|34879.1|34729.1|34883.4|34733.4|34879.1|34729.1|27
1624954180000|2021-06-29 08:09:40|34879.4|34729.4|34877.1|34727.1|34879.4|34729.4|34874.4|34724.4|22
1624954190000|2021-06-29 08:09:50|34877.3|34727.3|34872.9|34722.9|34878.2|34728.2|34871.1|34721.1|32
1624954200000|2021-06-29 08:10:00|34872.7|34722.7|34856.4|34706.4|34877|34727|34855.2|34705.2|32
1624954210000|2021-06-29 08:10:10|34857|34707|34862.1|34712.1|34862.1|34712.1|34846.9|34696.9|22
1624954220000|2021-06-29 08:10:20|34862.9|34712.9|34858.2|34708.2|34864.2|34714.2|34858.2|34708.2|32
1624954230000|2021-06-29 08:10:30|34855.2|34705.2|34859.3|34709.3|34860.7|34710.7|34855.2|34705.2|24
1624954240000|2021-06-29 08:10:40|34860.4|34710.4|34859|34709|34860.5|34710.5|34858.5|34708.5|18
1624954250000|2021-06-29 08:10:50|34858.8|34708.8|34877|34727|34877|34727|34857.9|34707.9|21
1624954260000|2021-06-29 08:11:00|34878.5|34728.5|34865.6|34715.6|34880.1|34730.1|34863.5|34713.5|29
1624954270000|2021-06-29 08:11:10|34862.6|34712.6|34877.9|34727.9|34881|34731|34862.6|34712.6|37
1624954280000|2021-06-29 08:11:20|34881|34731|34910|34760|34914.6|34764.6|34881|34731|38
1624954290000|2021-06-29 08:11:30|34910.9|34760.9|34907.3|34757.3|34918.2|34768.2|34907.3|34757.3|35
1624954300000|2021-06-29 08:11:40|34906.7|34756.7|34900.1|34750.1|34906.7|34756.7|34897.6|34747.6|26
1624954310000|2021-06-29 08:11:50|34901.5|34751.5|34893.1|34743.1|34904|34754|34880.8|34730.8|34
1624954320000|2021-06-29 08:12:00|34895.3|34745.3|34895|34745|34896.6|34746.6|34887.9|34737.9|22
1624954330000|2021-06-29 08:12:10|34889.9|34739.9|34885.7|34735.7|34891.9|34741.9|34879.5|34729.5|33
1624954340000|2021-06-29 08:12:20|34885.8|34735.8|34888.9|34738.9|34890.6|34740.6|34885.8|34735.8|23
1624954350000|2021-06-29 08:12:30|34888.8|34738.8|34888.9|34738.9|34889|34739|34888.1|34738.1|12
1624954360000|2021-06-29 08:12:40|34888.6|34738.6|34892.5|34742.5|34895.4|34745.4|34887|34737|27
1624954370000|2021-06-29 08:12:50|34892.4|34742.4|34906.3|34756.3|34906.4|34756.4|34892.3|34742.3|34
1624954380000|2021-06-29 08:13:00|34905.8|34755.8|34908.8|34758.8|34909.6|34759.6|34900.1|34750.1|30
1624954390000|2021-06-29 08:13:10|34909.1|34759.1|34910.1|34760.1|34923|34773|34905.3|34755.3|37
1624954400000|2021-06-29 08:13:20|34909.8|34759.8|34909.1|34759.1|34912.5|34762.5|34907|34757|25
1624954410000|2021-06-29 08:13:30|34912.1|34762.1|34929.9|34779.9|34930.1|34780.1|34912.1|34762.1|29
1624954420000|2021-06-29 08:13:40|34930|34780|34933.9|34783.9|34947.1|34797.1|34926|34776|37
1624954430000|2021-06-29 08:13:50|34933.1|34783.1|34925.7|34775.7|34934.2|34784.2|34922.3|34772.3|36
1624954440000|2021-06-29 08:14:00|34926.1|34776.1|34930.9|34780.9|34935.8|34785.8|34925.9|34775.9|29
1624954450000|2021-06-29 08:14:10|34930.7|34780.7|34931.3|34781.3|34936.1|34786.1|34930.1|34780.1|31
1624954460000|2021-06-29 08:14:20|34931.9|34781.9|34932.3|34782.3|34933.6|34783.6|34931.1|34781.1|28
1624954470000|2021-06-29 08:14:30|34932.4|34782.4|34932|34782|34935|34785|34931.4|34781.4|18
1624954480000|2021-06-29 08:14:40|34932.6|34782.6|34935.2|34785.2|34935.5|34785.5|34931|34781|12
1624954490000|2021-06-29 08:14:50|34934.9|34784.9|34947.9|34797.9|34955.9|34805.9|34934|34784|26
1624954500000|2021-06-29 08:15:00|34948.4|34798.4|34937.9|34787.9|34948.4|34798.4|34937.9|34787.9|24
1624954510000|2021-06-29 08:15:10|34936.4|34786.4|34938.6|34788.6|34938.9|34788.9|34936.4|34786.4|5
1624954520000|2021-06-29 08:15:20|34936.5|34786.5|34930.9|34780.9|34937.3|34787.3|34930.6|34780.6|16
1624954530000|2021-06-29 08:15:30|34930.7|34780.7|34930.7|34780.7|34936.2|34786.2|34930.7|34780.7|18
1624954540000|2021-06-29 08:15:40|34931.2|34781.2|34930.6|34780.6|34931.3|34781.3|34928.6|34778.6|28
1624954550000|2021-06-29 08:15:50|34930.2|34780.2|34960.1|34810.1|34960.1|34810.1|34930.2|34780.2|33
1624954560000|2021-06-29 08:16:00|34961.6|34811.6|34989|34839|34994.2|34844.2|34960.3|34810.3|36
1624954570000|2021-06-29 08:16:10|34989.1|34839.1|34994.4|34844.4|34995.4|34845.4|34988.4|34838.4|37
1624954580000|2021-06-29 08:16:20|34997|34847|34991.3|34841.3|34999.5|34849.5|34987|34837|35
1624954590000|2021-06-29 08:16:30|34993.3|34843.3|34985.5|34835.5|34994.7|34844.7|34984.3|34834.3|35
1624954600000|2021-06-29 08:16:40|34985.2|34835.2|34986.8|34836.8|34987.4|34837.4|34976.7|34826.7|34
1624954610000|2021-06-29 08:16:50|34986.5|34836.5|34989|34839|34990.2|34840.2|34975.9|34825.9|38
1624954620000|2021-06-29 08:17:00|34989.1|34839.1|34992.4|34842.4|34996.3|34846.3|34986.6|34836.6|24
1624954630000|2021-06-29 08:17:10|34992.1|34842.1|35019.4|34869.4|35027.9|34877.9|34992.1|34842.1|27
1624954640000|2021-06-29 08:17:20|35019.9|34869.9|35015.9|34865.9|35022.1|34872.1|35010.2|34860.2|38
1624954650000|2021-06-29 08:17:30|35015.6|34865.6|35025.1|34875.1|35026.2|34876.2|35015.6|34865.6|36
1624954660000|2021-06-29 08:17:40|35024.2|34874.2|35021.1|34871.1|35024.4|34874.4|35011.6|34861.6|31
1624954670000|2021-06-29 08:17:50|35019.9|34869.9|35034.8|34884.8|35034.8|34884.8|35018.9|34868.9|27
1624954680000|2021-06-29 08:18:00|35034.9|34884.9|35029.4|34879.4|35035.3|34885.3|35024|34874|22
1624954690000|2021-06-29 08:18:10|35023.1|34873.1|35012.4|34862.4|35028.3|34878.3|35009.7|34859.7|26
1624954700000|2021-06-29 08:18:20|35015.3|34865.3|35026.3|34876.3|35026.3|34876.3|35013.9|34863.9|21
1624954710000|2021-06-29 08:18:30|35027.3|34877.3|35022.3|34872.3|35027.3|34877.3|35019.8|34869.8|34
1624954720000|2021-06-29 08:18:40|35024.6|34874.6|35027.1|34877.1|35028.8|34878.8|35023.2|34873.2|22
1624954730000|2021-06-29 08:18:50|35026.5|34876.5|35027.5|34877.5|35030.4|34880.4|35026.5|34876.5|21
1624954740000|2021-06-29 08:19:00|35027.6|34877.6|35022.2|34872.2|35029.3|34879.3|35022.2|34872.2|23
1624954750000|2021-06-29 08:19:10|35018.9|34868.9|35021.3|34871.3|35027.1|34877.1|35017.3|34867.3|16
1624954760000|2021-06-29 08:19:20|35021.5|34871.5|35023.1|34873.1|35025.2|34875.2|35018.3|34868.3|18
1624954770000|2021-06-29 08:19:30|35023.5|34873.5|35017.6|34867.6|35025.2|34875.2|35016.6|34866.6|18
1624954780000|2021-06-29 08:19:40|35017.4|34867.4|35023.9|34873.9|35024.4|34874.4|35017|34867|28
1624954790000|2021-06-29 08:19:50|35024.6|34874.6|35052.8|34902.8|35052.8|34902.8|35024.6|34874.6|30
1624954800000|2021-06-29 08:20:00|35053|34903|35043.2|34893.2|35053.2|34903.2|35039.1|34889.1|36
1624954810000|2021-06-29 08:20:10|35043.5|34893.5|35056.6|34906.6|35057.4|34907.4|35042.9|34892.9|29
1624954820000|2021-06-29 08:20:20|35054.2|34904.2|35061.1|34911.1|35061.4|34911.4|35054.2|34904.2|25
1624954830000|2021-06-29 08:20:30|35061|34911|35069.6|34919.6|35069.6|34919.6|35058.5|34908.5|29
1624954840000|2021-06-29 08:20:40|35069|34919|35072.4|34922.4|35075.8|34925.8|35066.6|34916.6|24
1624954850000|2021-06-29 08:20:50|35070.8|34920.8|35056.2|34906.2|35071.5|34921.5|35056.2|34906.2|18
1624954860000|2021-06-29 08:21:00|35057.7|34907.7|35061.6|34911.6|35063.9|34913.9|35045.8|34895.8|22
1624954870000|2021-06-29 08:21:10|35061.2|34911.2|35058.5|34908.5|35061.3|34911.3|35058.4|34908.4|17
1624954880000|2021-06-29 08:21:20|35058.4|34908.4|35051.4|34901.4|35059.4|34909.4|35051.4|34901.4|13
1624954890000|2021-06-29 08:21:30|35052|34902|35053.3|34903.3|35055.2|34905.2|35047.3|34897.3|20
1624954900000|2021-06-29 08:21:40|35052.3|34902.3|35052.4|34902.4|35058.6|34908.6|35046.4|34896.4|30
1624954910000|2021-06-29 08:21:50|35051.8|34901.8|35056.6|34906.6|35058.3|34908.3|35051.8|34901.8|26
1624954920000|2021-06-29 08:22:00|35058.3|34908.3|35068.9|34918.9|35068.9|34918.9|35058.3|34908.3|23
1624954930000|2021-06-29 08:22:10|35070.9|34920.9|35075.8|34925.8|35075.8|34925.8|35070.7|34920.7|23
1624954940000|2021-06-29 08:22:20|35075|34925|35075.8|34925.8|35075.9|34925.9|35074.9|34924.9|16
1624954950000|2021-06-29 08:22:30|35075.9|34925.9|35085.7|34935.7|35085.7|34935.7|35075.9|34925.9|27
1624954960000|2021-06-29 08:22:40|35086.1|34936.1|35093.2|34943.2|35101.6|34951.6|35084.9|34934.9|33
1624954970000|2021-06-29 08:22:50|35092.8|34942.8|35102.3|34952.3|35102.7|34952.7|35092.8|34942.8|25
1624954980000|2021-06-29 08:23:00|35101.8|34951.8|35129.3|34979.3|35129.7|34979.7|35101.8|34951.8|30
1624954990000|2021-06-29 08:23:10|35130.8|34980.8|35123.4|34973.4|35134.9|34984.9|35122.6|34972.6|25
1624955000000|2021-06-29 08:23:20|35123.9|34973.9|35109.7|34959.7|35124.3|34974.3|35109.1|34959.1|30
1624955010000|2021-06-29 08:23:30|35109|34959|35114.9|34964.9|35117.3|34967.3|35109|34959|23
1624955020000|2021-06-29 08:23:40|35113.5|34963.5|35111.1|34961.1|35120.4|34970.4|35110.5|34960.5|31
1624955030000|2021-06-29 08:23:50|35111.2|34961.2|35112|34962|35113.3|34963.3|35110.5|34960.5|15
1624955040000|2021-06-29 08:24:00|35112.3|34962.3|35116.5|34966.5|35123.8|34973.8|35105.7|34955.7|29
1624955050000|2021-06-29 08:24:10|35114.8|34964.8|35105.6|34955.6|35117|34967|35105.4|34955.4|33
1624955060000|2021-06-29 08:24:20|35105.7|34955.7|35106.2|34956.2|35107.6|34957.6|35105.7|34955.7|16
1624955070000|2021-06-29 08:24:30|35103.3|34953.3|35083.1|34933.1|35103.3|34953.3|35082.1|34932.1|24
1624955080000|2021-06-29 08:24:40|35083.9|34933.9|35081.2|34931.2|35088.9|34938.9|35081|34931|23
1624955090000|2021-06-29 08:24:50|35078.9|34928.9|35071.3|34921.3|35083.7|34933.7|35071.3|34921.3|31
1624955100000|2021-06-29 08:25:00|35070.8|34920.8|35062.5|34912.5|35072.4|34922.4|35058.5|34908.5|25
1624955110000|2021-06-29 08:25:10|35062.2|34912.2|35044.7|34894.7|35066.1|34916.1|35044.4|34894.4|31
1624955120000|2021-06-29 08:25:20|35045|34895|35057.2|34907.2|35060.5|34910.5|35044.4|34894.4|34
1624955130000|2021-06-29 08:25:30|35054.7|34904.7|35056.4|34906.4|35068|34918|35043.4|34893.4|34
1624955140000|2021-06-29 08:25:40|35061.6|34911.6|35083.7|34933.7|35083.7|34933.7|35059.9|34909.9|18
1624955150000|2021-06-29 08:25:50|35084.1|34934.1|35100.1|34950.1|35100.1|34950.1|35078.2|34928.2|34
1624955160000|2021-06-29 08:26:00|35100.9|34950.9|35097.5|34947.5|35102.6|34952.6|35093.4|34943.4|32
1624955170000|2021-06-29 08:26:10|35097.2|34947.2|35091.3|34941.3|35097.7|34947.7|35090.6|34940.6|37
1624955180000|2021-06-29 08:26:20|35090.9|34940.9|35096|34946|35097.7|34947.7|35090.9|34940.9|33
1624955190000|2021-06-29 08:26:30|35096.8|34946.8|35099|34949|35105.6|34955.6|35096.8|34946.8|34
1624955200000|2021-06-29 08:26:40|35098.2|34948.2|35093.6|34943.6|35100.9|34950.9|35092.3|34942.3|34
1624955210000|2021-06-29 08:26:50|35093.7|34943.7|35103.4|34953.4|35103.4|34953.4|35092|34942|31
1624955220000|2021-06-29 08:27:00|35103.7|34953.7|35100.2|34950.2|35105.3|34955.3|35093|34943|33
1624955230000|2021-06-29 08:27:10|35100.1|34950.1|35105|34955|35108.1|34958.1|35100.1|34950.1|31
1624955240000|2021-06-29 08:27:20|35105.3|34955.3|35098.7|34948.7|35106.3|34956.3|35087.9|34937.9|36
1624955250000|2021-06-29 08:27:30|35098.4|34948.4|35103.6|34953.6|35103.6|34953.6|35097.7|34947.7|29
1624955260000|2021-06-29 08:27:40|35105.9|34955.9|35096.3|34946.3|35105.9|34955.9|35094.2|34944.2|38
1624955270000|2021-06-29 08:27:50|35096.4|34946.4|35099.3|34949.3|35099.3|34949.3|35095.6|34945.6|11
1624955280000|2021-06-29 08:28:00|35099.5|34949.5|35106.6|34956.6|35106.6|34956.6|35099.3|34949.3|17
1624955290000|2021-06-29 08:28:10|35109.8|34959.8|35105.3|34955.3|35109.8|34959.8|35102.6|34952.6|28
1624955300000|2021-06-29 08:28:20|35104.8|34954.8|35105.2|34955.2|35105.7|34955.7|35103.8|34953.8|11
1624955310000|2021-06-29 08:28:30|35104.3|34954.3|35107.1|34957.1|35107.4|34957.4|35104.3|34954.3|10
1624955320000|2021-06-29 08:28:40|35106.6|34956.6|35108.2|34958.2|35108.2|34958.2|35106.3|34956.3|9
1624955330000|2021-06-29 08:28:50|35107.8|34957.8|35106|34956|35111.7|34961.7|35103.3|34953.3|18
1624955340000|2021-06-29 08:29:00|35106.2|34956.2|35116.3|34966.3|35117|34967|35106.2|34956.2|28
1624955350000|2021-06-29 08:29:10|35116.4|34966.4|35118.6|34968.6|35122.6|34972.6|35116.4|34966.4|29
1624955360000|2021-06-29 08:29:20|35119.8|34969.8|35127.3|34977.3|35129.8|34979.8|35119.8|34969.8|27
1624955370000|2021-06-29 08:29:30|35127.5|34977.5|35116.4|34966.4|35129|34979|35113.5|34963.5|36
1624955380000|2021-06-29 08:29:40|35116.3|34966.3|35117.4|34967.4|35117.9|34967.9|35112.9|34962.9|36
1624955390000|2021-06-29 08:29:50|35117.7|34967.7|35112.9|34962.9|35118|34968|35112.9|34962.9|28
1624955400000|2021-06-29 08:30:00|35113.4|34963.4|35098.8|34948.8|35114.1|34964.1|35098.4|34948.4|24
1624955410000|2021-06-29 08:30:10|35098.2|34948.2|35064.2|34914.2|35098.4|34948.4|35060.9|34910.9|15
1624955420000|2021-06-29 08:30:20|35061.4|34911.4|35049.2|34899.2|35063.1|34913.1|35048.8|34898.8|30
1624955430000|2021-06-29 08:30:30|35049|34899|35052|34902|35056.7|34906.7|35045.8|34895.8|27
1624955440000|2021-06-29 08:30:40|35051.9|34901.9|35071.3|34921.3|35075.8|34925.8|35051.9|34901.9|37
1624955450000|2021-06-29 08:30:50|35076.4|34926.4|35079.9|34929.9|35079.9|34929.9|35065.9|34915.9|29
1624955460000|2021-06-29 08:31:00|35080|34930|35081.8|34931.8|35082.5|34932.5|35075|34925|26
1624955470000|2021-06-29 08:31:10|35082.8|34932.8|35099.4|34949.4|35099.4|34949.4|35079.5|34929.5|25
1624955480000|2021-06-29 08:31:20|35103.5|34953.5|35146.8|34996.8|35146.8|34996.8|35100.8|34950.8|33
1624955490000|2021-06-29 08:31:30|35139.5|34989.5|35160.2|35010.2|35166.1|35016.1|35133.4|34983.4|34
1624955500000|2021-06-29 08:31:40|35159.8|35009.8|35164.8|35014.8|35167.2|35017.2|35156.2|35006.2|26
1624955510000|2021-06-29 08:31:50|35165.6|35015.6|35165.6|35015.6|35169.9|35019.9|35163.1|35013.1|23
1624955520000|2021-06-29 08:32:00|35164.8|35014.8|35160.6|35010.6|35170.9|35020.9|35157.6|35007.6|25
1624955530000|2021-06-29 08:32:10|35159.7|35009.7|35202.9|35052.9|35204.1|35054.1|35159.7|35009.7|27
1624955540000|2021-06-29 08:32:20|35203.1|35053.1|35228|35078|35230.6|35080.6|35203.1|35053.1|32
1624955550000|2021-06-29 08:32:30|35228.1|35078.1|35231.9|35081.9|35244.5|35094.5|35224.7|35074.7|35
1624955560000|2021-06-29 08:32:40|35224.7|35074.7|35216.8|35066.8|35230.5|35080.5|35216.6|35066.6|29
1624955570000|2021-06-29 08:32:50|35217.3|35067.3|35227|35077|35229.3|35079.3|35217.3|35067.3|37
1624955580000|2021-06-29 08:33:00|35226.8|35076.8|35229|35079|35229.5|35079.5|35225.8|35075.8|9
1624955590000|2021-06-29 08:33:10|35229.7|35079.7|35207.9|35057.9|35230.6|35080.6|35207.9|35057.9|31
1624955600000|2021-06-29 08:33:20|35212.8|35062.8|35207.5|35057.5|35212.8|35062.8|35204.2|35054.2|30
1624955610000|2021-06-29 08:33:30|35207|35057|35201.9|35051.9|35208.1|35058.1|35201.8|35051.8|34
1624955620000|2021-06-29 08:33:40|35200.3|35050.3|35186.9|35036.9|35201|35051|35184.8|35034.8|28
1624955630000|2021-06-29 08:33:50|35187.1|35037.1|35207.4|35057.4|35207.4|35057.4|35184.4|35034.4|33
1624955640000|2021-06-29 08:34:00|35208.6|35058.6|35216.1|35066.1|35216.8|35066.8|35204.9|35054.9|35
1624955650000|2021-06-29 08:34:10|35216.2|35066.2|35206.6|35056.6|35223.4|35073.4|35205.5|35055.5|34
1624955660000|2021-06-29 08:34:20|35206.5|35056.5|35201.3|35051.3|35206.5|35056.5|35197.9|35047.9|31
1624955670000|2021-06-29 08:34:30|35200.5|35050.5|35200.2|35050.2|35200.5|35050.5|35187.5|35037.5|31
1624955680000|2021-06-29 08:34:40|35201.8|35051.8|35201.1|35051.1|35201.8|35051.8|35189|35039|36
1624955690000|2021-06-29 08:34:50|35198.6|35048.6|35176.5|35026.5|35198.6|35048.6|35176.4|35026.4|33
1624955700000|2021-06-29 08:35:00|35176.4|35026.4|35186.7|35036.7|35186.7|35036.7|35169|35019|30
1624955710000|2021-06-29 08:35:10|35189.2|35039.2|35213.4|35063.4|35223.3|35073.3|35189.2|35039.2|37
1624955720000|2021-06-29 08:35:20|35215.6|35065.6|35214.7|35064.7|35217.1|35067.1|35212.4|35062.4|28
1624955730000|2021-06-29 08:35:30|35215.4|35065.4|35217.7|35067.7|35219.3|35069.3|35211.8|35061.8|36
1624955740000|2021-06-29 08:35:40|35217.5|35067.5|35220.2|35070.2|35220.2|35070.2|35217.5|35067.5|11
1624955750000|2021-06-29 08:35:50|35220.1|35070.1|35217.7|35067.7|35220.3|35070.3|35217.1|35067.1|10
1624955760000|2021-06-29 08:36:00|35224.3|35074.3|35216.6|35066.6|35224.3|35074.3|35216.6|35066.6|31
1624955770000|2021-06-29 08:36:10|35216.3|35066.3|35223.9|35073.9|35229.1|35079.1|35216.3|35066.3|28
1624955780000|2021-06-29 08:36:20|35225.7|35075.7|35235.7|35085.7|35241.5|35091.5|35225.7|35075.7|37
1624955790000|2021-06-29 08:36:30|35241.7|35091.7|35250.4|35100.4|35250.4|35100.4|35240.3|35090.3|32
1624955800000|2021-06-29 08:36:40|35249.9|35099.9|35254.5|35104.5|35255.2|35105.2|35243.4|35093.4|38
1624955810000|2021-06-29 08:36:50|35254.6|35104.6|35304|35154|35311.8|35161.8|35254.6|35104.6|36
1624955820000|2021-06-29 08:37:00|35303.5|35153.5|35298.7|35148.7|35311.9|35161.9|35295.6|35145.6|36
1624955830000|2021-06-29 08:37:10|35298.9|35148.9|35268.5|35118.5|35302.6|35152.6|35266.5|35116.5|37
1624955840000|2021-06-29 08:37:20|35267.9|35117.9|35281.4|35131.4|35289.2|35139.2|35266.1|35116.1|40
1624955850000|2021-06-29 08:37:30|35281.9|35131.9|35291.3|35141.3|35294.1|35144.1|35281.1|35131.1|30
1624955860000|2021-06-29 08:37:40|35291.2|35141.2|35278.4|35128.4|35291.2|35141.2|35275.4|35125.4|32
1624955870000|2021-06-29 08:37:50|35278.7|35128.7|35284|35134|35284.8|35134.8|35278.4|35128.4|33
1624955880000|2021-06-29 08:38:00|35283.3|35133.3|35278.5|35128.5|35287|35137|35276.9|35126.9|31
1624955890000|2021-06-29 08:38:10|35278.9|35128.9|35275.7|35125.7|35284.9|35134.9|35275.6|35125.6|25
1624955900000|2021-06-29 08:38:20|35275.6|35125.6|35258.4|35108.4|35275.7|35125.7|35257.6|35107.6|22
1624955910000|2021-06-29 08:38:30|35259.8|35109.8|35280.2|35130.2|35281.3|35131.3|35255.7|35105.7|29
1624955920000|2021-06-29 08:38:40|35280.4|35130.4|35287.6|35137.6|35292.9|35142.9|35280.4|35130.4|33
1624955930000|2021-06-29 08:38:50|35287.3|35137.3|35285.1|35135.1|35288.8|35138.8|35282.6|35132.6|33
1624955940000|2021-06-29 08:39:00|35281.9|35131.9|35300.3|35150.3|35300.9|35150.9|35280.8|35130.8|36
1624955950000|2021-06-29 08:39:10|35300.1|35150.1|35296.5|35146.5|35300.1|35150.1|35285.7|35135.7|15
1624955960000|2021-06-29 08:39:20|35296.8|35146.8|35298.1|35148.1|35301.3|35151.3|35296.5|35146.5|20
1624955970000|2021-06-29 08:39:30|35300.7|35150.7|35298.3|35148.3|35300.7|35150.7|35277.9|35127.9|37
1624955980000|2021-06-29 08:39:40|35298.4|35148.4|35292.4|35142.4|35298.6|35148.6|35289|35139|20
1624955990000|2021-06-29 08:39:50|35291.9|35141.9|35283.7|35133.7|35291.9|35141.9|35281.5|35131.5|29
1624956000000|2021-06-29 08:40:00|35285.4|35135.4|35273.2|35123.2|35286.7|35136.7|35264.9|35114.9|27
1624956010000|2021-06-29 08:40:10|35276|35126|35277|35127|35282.3|35132.3|35274.9|35124.9|28
1624956020000|2021-06-29 08:40:20|35274.4|35124.4|35270.8|35120.8|35276.4|35126.4|35267.3|35117.3|23
1624956030000|2021-06-29 08:40:30|35271.7|35121.7|35268.8|35118.8|35271.7|35121.7|35268|35118|24
1624956040000|2021-06-29 08:40:40|35271.3|35121.3|35269.8|35119.8|35273.3|35123.3|35264.3|35114.3|23
1624956050000|2021-06-29 08:40:50|35271.3|35121.3|35262.9|35112.9|35271.3|35121.3|35262.9|35112.9|20
1624956060000|2021-06-29 08:41:00|35263.3|35113.3|35252.4|35102.4|35265.4|35115.4|35248.8|35098.8|25
1624956070000|2021-06-29 08:41:10|35252.2|35102.2|35241.8|35091.8|35252.2|35102.2|35241.8|35091.8|34
1624956080000|2021-06-29 08:41:20|35241.4|35091.4|35243.7|35093.7|35245.8|35095.8|35240.2|35090.2|32
1624956090000|2021-06-29 08:41:30|35243.8|35093.8|35247|35097|35247|35097|35242.1|35092.1|26
1624956100000|2021-06-29 08:41:40|35247.3|35097.3|35248.5|35098.5|35250.1|35100.1|35247.3|35097.3|13
1624956110000|2021-06-29 08:41:50|35249.7|35099.7|35263.8|35113.8|35264.3|35114.3|35249.7|35099.7|17
1624956120000|2021-06-29 08:42:00|35266.2|35116.2|35276.8|35126.8|35276.8|35126.8|35264.3|35114.3|19
1624956130000|2021-06-29 08:42:10|35277.4|35127.4|35282.8|35132.8|35284|35134|35271.8|35121.8|23
1624956140000|2021-06-29 08:42:20|35284|35134|35279.1|35129.1|35287.9|35137.9|35276.1|35126.1|29
1624956150000|2021-06-29 08:42:30|35276.1|35126.1|35301.3|35151.3|35301.3|35151.3|35276.1|35126.1|24
1624956160000|2021-06-29 08:42:40|35303|35153|35289.7|35139.7|35303|35153|35288.2|35138.2|36
1624956170000|2021-06-29 08:42:50|35289|35139|35295.5|35145.5|35295.9|35145.9|35283.9|35133.9|38
1624956180000|2021-06-29 08:43:00|35294.9|35144.9|35293.3|35143.3|35300.2|35150.2|35285.8|35135.8|33
1624956190000|2021-06-29 08:43:10|35292.8|35142.8|35293.2|35143.2|35293.2|35143.2|35286.4|35136.4|33
1624956200000|2021-06-29 08:43:20|35292.6|35142.6|35262.6|35112.6|35296.9|35146.9|35240|35090|24
1624956210000|2021-06-29 08:43:30|35256.8|35106.8|35234.1|35084.1|35256.8|35106.8|35215.8|35065.8|29
1624956220000|2021-06-29 08:43:40|35237.2|35087.2|35199.1|35049.1|35241.5|35091.5|35192.2|35042.2|29
1624956230000|2021-06-29 08:43:50|35202.1|35052.1|35169.5|35019.5|35202.2|35052.2|35169.1|35019.1|33
1624956240000|2021-06-29 08:44:00|35169.4|35019.4|35193.5|35043.5|35193.5|35043.5|35169.4|35019.4|23
1624956250000|2021-06-29 08:44:10|35193.6|35043.6|35222.1|35072.1|35227|35077|35193.6|35043.6|28
1624956260000|2021-06-29 08:44:20|35220.6|35070.6|35214.2|35064.2|35224.7|35074.7|35212.7|35062.7|22
1624956270000|2021-06-29 08:44:30|35215|35065|35199.8|35049.8|35215|35065|35198.1|35048.1|36
1624956280000|2021-06-29 08:44:40|35200.4|35050.4|35180.3|35030.3|35212.9|35062.9|35179.8|35029.8|33
1624956290000|2021-06-29 08:44:50|35177.1|35027.1|35182.4|35032.4|35185.6|35035.6|35173.2|35023.2|28
1624956300000|2021-06-29 08:45:00|35181.9|35031.9|35190|35040|35199.1|35049.1|35180.9|35030.9|28
1624956310000|2021-06-29 08:45:10|35191.4|35041.4|35191.2|35041.2|35192.6|35042.6|35187.6|35037.6|25
1624956320000|2021-06-29 08:45:20|35191|35041|35192.3|35042.3|35193.3|35043.3|35188.7|35038.7|17
1624956330000|2021-06-29 08:45:30|35192.2|35042.2|35195.4|35045.4|35215|35065|35192.2|35042.2|33
1624956340000|2021-06-29 08:45:40|35195.2|35045.2|35188|35038|35195.4|35045.4|35183.7|35033.7|33
1624956350000|2021-06-29 08:45:50|35187.7|35037.7|35135.4|34985.4|35188.2|35038.2|35135.4|34985.4|39
1624956360000|2021-06-29 08:46:00|35134.8|34984.8|35101.2|34951.2|35135.6|34985.6|35100.4|34950.4|36
1624956370000|2021-06-29 08:46:10|35101.4|34951.4|35071.2|34921.2|35101.4|34951.4|35065.9|34915.9|34
1624956380000|2021-06-29 08:46:20|35072.3|34922.3|35094|34944|35099.7|34949.7|35071.7|34921.7|19
1624956390000|2021-06-29 08:46:30|35096|34946|35090.5|34940.5|35102.8|34952.8|35090.5|34940.5|22
1624956400000|2021-06-29 08:46:40|35088.4|34938.4|35079.3|34929.3|35096.5|34946.5|35077.8|34927.8|11
1624956410000|2021-06-29 08:46:50|35078.3|34928.3|35092.4|34942.4|35094.2|34944.2|35076.9|34926.9|29
1624956420000|2021-06-29 08:47:00|35092.8|34942.8|35126.8|34976.8|35126.8|34976.8|35092.8|34942.8|26
1624956430000|2021-06-29 08:47:10|35128.2|34978.2|35130.8|34980.8|35137.8|34987.8|35122.8|34972.8|18
1624956440000|2021-06-29 08:47:20|35130.5|34980.5|35134|34984|35137|34987|35128.9|34978.9|20
1624956450000|2021-06-29 08:47:30|35133.9|34983.9|35137.2|34987.2|35139.2|34989.2|35132.9|34982.9|27
1624956460000|2021-06-29 08:47:40|35140.1|34990.1|35159.2|35009.2|35168.8|35018.8|35139|34989|24
1624956470000|2021-06-29 08:47:50|35159.4|35009.4|35183.8|35033.8|35183.8|35033.8|35157.7|35007.7|28
1624956480000|2021-06-29 08:48:00|35183.7|35033.7|35183.8|35033.8|35190.7|35040.7|35181.5|35031.5|22
1624956490000|2021-06-29 08:48:10|35182.1|35032.1|35156.8|35006.8|35182.1|35032.1|35155.6|35005.6|18
1624956500000|2021-06-29 08:48:20|35158|35008|35163.6|35013.6|35166.2|35016.2|35157.5|35007.5|28
1624956510000|2021-06-29 08:48:30|35164|35014|35172|35022|35172|35022|35159|35009|34
1624956520000|2021-06-29 08:48:40|35171.8|35021.8|35184.2|35034.2|35186.6|35036.6|35171.8|35021.8|27
1624956530000|2021-06-29 08:48:50|35184.5|35034.5|35179.4|35029.4|35184.5|35034.5|35176.6|35026.6|29
1624956540000|2021-06-29 08:49:00|35179.2|35029.2|35197.9|35047.9|35197.9|35047.9|35179.2|35029.2|31
1624956550000|2021-06-29 08:49:10|35198.1|35048.1|35189|35039|35199|35049|35189|35039|24
1624956560000|2021-06-29 08:49:20|35189.1|35039.1|35196.9|35046.9|35198.4|35048.4|35189.1|35039.1|27
1624956570000|2021-06-29 08:49:30|35197.4|35047.4|35200.9|35050.9|35202.2|35052.2|35195.5|35045.5|21
1624956580000|2021-06-29 08:49:40|35198|35048|35194.6|35044.6|35201.5|35051.5|35192.2|35042.2|25
1624956590000|2021-06-29 08:49:50|35194.5|35044.5|35202|35052|35203.8|35053.8|35184.9|35034.9|27
1624956600000|2021-06-29 08:50:00|35201.5|35051.5|35206.9|35056.9|35207.4|35057.4|35201.1|35051.1|19
1624956610000|2021-06-29 08:50:10|35207|35057|35227.6|35077.6|35231.3|35081.3|35207|35057|28
1624956620000|2021-06-29 08:50:20|35230|35080|35227.4|35077.4|35232|35082|35224.1|35074.1|32
1624956630000|2021-06-29 08:50:30|35227.3|35077.3|35212.7|35062.7|35230.3|35080.3|35209.5|35059.5|35
1624956640000|2021-06-29 08:50:40|35216.5|35066.5|35203.9|35053.9|35217.1|35067.1|35201|35051|37
1624956650000|2021-06-29 08:50:50|35202.7|35052.7|35194.9|35044.9|35209.6|35059.6|35194.9|35044.9|26
1624956660000|2021-06-29 08:51:00|35194.5|35044.5|35178|35028|35202.6|35052.6|35175.9|35025.9|30
1624956670000|2021-06-29 08:51:10|35175.2|35025.2|35171.9|35021.9|35176.6|35026.6|35162.8|35012.8|30
1624956680000|2021-06-29 08:51:20|35171.2|35021.2|35157.4|35007.4|35175.1|35025.1|35156.7|35006.7|34
1624956690000|2021-06-29 08:51:30|35157.3|35007.3|35175.9|35025.9|35181|35031|35155.9|35005.9|26
1624956700000|2021-06-29 08:51:40|35177.7|35027.7|35185|35035|35185|35035|35177.1|35027.1|22
1624956710000|2021-06-29 08:51:50|35185.8|35035.8|35159.2|35009.2|35185.8|35035.8|35156.9|35006.9|38
1624956720000|2021-06-29 08:52:00|35163|35013|35172.3|35022.3|35172.3|35022.3|35156.3|35006.3|32
1624956730000|2021-06-29 08:52:10|35172.4|35022.4|35171.5|35021.5|35174.9|35024.9|35166.7|35016.7|34
1624956740000|2021-06-29 08:52:20|35172.1|35022.1|35180.3|35030.3|35181.7|35031.7|35171.3|35021.3|32
1624956750000|2021-06-29 08:52:30|35180.8|35030.8|35192.8|35042.8|35205.1|35055.1|35180.8|35030.8|29
1624956760000|2021-06-29 08:52:40|35193.1|35043.1|35173.6|35023.6|35198.8|35048.8|35172.8|35022.8|34
1624956770000|2021-06-29 08:52:50|35173.5|35023.5|35177.5|35027.5|35183.1|35033.1|35166.3|35016.3|30
1624956780000|2021-06-29 08:53:00|35177.4|35027.4|35201.3|35051.3|35201.3|35051.3|35176.6|35026.6|31
1624956790000|2021-06-29 08:53:10|35201.9|35051.9|35191.2|35041.2|35205.8|35055.8|35183.3|35033.3|36
1624956800000|2021-06-29 08:53:20|35190.7|35040.7|35183.5|35033.5|35190.7|35040.7|35176|35026|27
1624956810000|2021-06-29 08:53:30|35184.5|35034.5|35185|35035|35188.2|35038.2|35181.7|35031.7|33
1624956820000|2021-06-29 08:53:40|35186|35036|35186.6|35036.6|35187.1|35037.1|35184.9|35034.9|27
1624956830000|2021-06-29 08:53:50|35185.5|35035.5|35187.7|35037.7|35190.9|35040.9|35182.9|35032.9|32
1624956840000|2021-06-29 08:54:00|35186.2|35036.2|35185.7|35035.7|35188.7|35038.7|35180.4|35030.4|34
1624956850000|2021-06-29 08:54:10|35186.1|35036.1|35165.6|35015.6|35187.9|35037.9|35162.3|35012.3|19
1624956860000|2021-06-29 08:54:20|35162.8|35012.8|35156.5|35006.5|35167.1|35017.1|35156.5|35006.5|15
1624956870000|2021-06-29 08:54:30|35157.2|35007.2|35142.7|34992.7|35157.8|35007.8|35142.7|34992.7|13
1624956880000|2021-06-29 08:54:40|35142.9|34992.9|35146.8|34996.8|35146.8|34996.8|35142.9|34992.9|28
1624956890000|2021-06-29 08:54:50|35147.7|34997.7|35156.5|35006.5|35156.5|35006.5|35144.9|34994.9|19
1624956900000|2021-06-29 08:55:00|35154.3|35004.3|35140.5|34990.5|35163.5|35013.5|35134.9|34984.9|22
1624956910000|2021-06-29 08:55:10|35140.3|34990.3|35111.6|34961.6|35140.3|34990.3|35111.6|34961.6|11
1624956920000|2021-06-29 08:55:20|35111.8|34961.8|35115.1|34965.1|35115.8|34965.8|35101.2|34951.2|24
1624956930000|2021-06-29 08:55:30|35115|34965|35095.6|34945.6|35117.9|34967.9|35095.6|34945.6|28
1624956940000|2021-06-29 08:55:40|35095.9|34945.9|35085.6|34935.6|35102.9|34952.9|35085.6|34935.6|19
1624956950000|2021-06-29 08:55:50|35085.1|34935.1|35079.3|34929.3|35092|34942|35069.2|34919.2|25
1624956960000|2021-06-29 08:56:00|35079.6|34929.6|35065.4|34915.4|35079.6|34929.6|35057.8|34907.8|25
1624956970000|2021-06-29 08:56:10|35064.4|34914.4|35040.9|34890.9|35079.5|34929.5|35040.9|34890.9|27
1624956980000|2021-06-29 08:56:20|35041.3|34891.3|35033.6|34883.6|35047.7|34897.7|35033.6|34883.6|19
1624956990000|2021-06-29 08:56:30|35034.3|34884.3|35050.3|34900.3|35060.6|34910.6|35032.7|34882.7|30
1624957000000|2021-06-29 08:56:40|35048.9|34898.9|35054.7|34904.7|35065.2|34915.2|35048.8|34898.8|27
1624957010000|2021-06-29 08:56:50|35061.3|34911.3|35124.1|34974.1|35126.5|34976.5|35061.3|34911.3|36
1624957020000|2021-06-29 08:57:00|35124.5|34974.5|35128|34978|35143.3|34993.3|35120.5|34970.5|32
1624957030000|2021-06-29 08:57:10|35129.5|34979.5|35141.4|34991.4|35152.8|35002.8|35129.5|34979.5|29
1624957040000|2021-06-29 08:57:20|35139.8|34989.8|35149.2|34999.2|35151.2|35001.2|35138.7|34988.7|29
1624957050000|2021-06-29 08:57:30|35148.2|34998.2|35139.3|34989.3|35153.5|35003.5|35136.5|34986.5|18
1624957060000|2021-06-29 08:57:40|35138.5|34988.5|35141.5|34991.5|35141.9|34991.9|35138.5|34988.5|9
1624957070000|2021-06-29 08:57:50|35141.8|34991.8|35154.1|35004.1|35155.1|35005.1|35141.8|34991.8|23
1624957080000|2021-06-29 08:58:00|35153.6|35003.6|35194.3|35044.3|35196.1|35046.1|35153.6|35003.6|33
1624957090000|2021-06-29 08:58:10|35195.3|35045.3|35193|35043|35197.4|35047.4|35190.2|35040.2|25
1624957100000|2021-06-29 08:58:20|35194.2|35044.2|35181.1|35031.1|35194.2|35044.2|35164.7|35014.7|22
1624957110000|2021-06-29 08:58:30|35184.5|35034.5|35183.7|35033.7|35187.9|35037.9|35179.9|35029.9|34
1624957120000|2021-06-29 08:58:40|35184.1|35034.1|35185|35035|35192.7|35042.7|35184|35034|27
1624957130000|2021-06-29 08:58:50|35187.3|35037.3|35176.7|35026.7|35187.3|35037.3|35171.3|35021.3|25
1624957140000|2021-06-29 08:59:00|35177.3|35027.3|35173.6|35023.6|35179.7|35029.7|35170.8|35020.8|23
1624957150000|2021-06-29 08:59:10|35173.2|35023.2|35164|35014|35173.8|35023.8|35163.1|35013.1|24
1624957160000|2021-06-29 08:59:20|35163.6|35013.6|35157.8|35007.8|35169.9|35019.9|35157.8|35007.8|18
1624957170000|2021-06-29 08:59:30|35154|35004|35162.4|35012.4|35163.7|35013.7|35152.6|35002.6|21
1624957180000|2021-06-29 08:59:40|35162|35012|35153|35003|35164.6|35014.6|35153|35003|23
1624957190000|2021-06-29 08:59:50|35153.2|35003.2|35145.9|34995.9|35161.2|35011.2|35145.6|34995.6|35
1624957200000|2021-06-29 09:00:00|35145.1|34995.1|35183.4|35033.4|35186.3|35036.3|35142.7|34992.7|37
1624957210000|2021-06-29 09:00:10|35184.7|35034.7|35189.1|35039.1|35204.3|35054.3|35184.7|35034.7|35
1624957220000|2021-06-29 09:00:20|35189.9|35039.9|35192.1|35042.1|35194.2|35044.2|35174.7|35024.7|35
1624957230000|2021-06-29 09:00:30|35193.2|35043.2|35176.6|35026.6|35198.4|35048.4|35175.9|35025.9|37
1624957240000|2021-06-29 09:00:40|35177.9|35027.9|35143.6|34993.6|35180.5|35030.5|35143.6|34993.6|33
1624957250000|2021-06-29 09:00:50|35150.4|35000.4|35118.3|34968.3|35150.4|35000.4|35111.2|34961.2|31
1624957260000|2021-06-29 09:01:00|35120.3|34970.3|35104.9|34954.9|35120.3|34970.3|35100.8|34950.8|34
1624957270000|2021-06-29 09:01:10|35105|34955|35064.2|34914.2|35105|34955|35064.2|34914.2|29
1624957280000|2021-06-29 09:01:20|35062.5|34912.5|35076.9|34926.9|35079.3|34929.3|35062.5|34912.5|26
1624957290000|2021-06-29 09:01:30|35076.5|34926.5|35091.4|34941.4|35097.6|34947.6|35076.3|34926.3|35
1624957300000|2021-06-29 09:01:40|35090.8|34940.8|35103.2|34953.2|35107.9|34957.9|35089.8|34939.8|34
1624957310000|2021-06-29 09:01:50|35102.6|34952.6|35098.4|34948.4|35102.9|34952.9|35086.5|34936.5|26
1624957320000|2021-06-29 09:02:00|35099|34949|35106.1|34956.1|35113.9|34963.9|35095.1|34945.1|30
1624957330000|2021-06-29 09:02:10|35106.6|34956.6|35079.6|34929.6|35106.6|34956.6|35079.6|34929.6|32
1624957340000|2021-06-29 09:02:20|35083.7|34933.7|35084.4|34934.4|35084.6|34934.6|35075.5|34925.5|24
1624957350000|2021-06-29 09:02:30|35084.5|34934.5|35085.3|34935.3|35088.8|34938.8|35076.3|34926.3|26
1624957360000|2021-06-29 09:02:40|35087.3|34937.3|35080|34930|35092.9|34942.9|35080|34930|33
1624957370000|2021-06-29 09:02:50|35079.5|34929.5|35082.9|34932.9|35096.7|34946.7|35079.5|34929.5|30
1624957380000|2021-06-29 09:03:00|35083.7|34933.7|35099.7|34949.7|35104.9|34954.9|35081.7|34931.7|31
1624957390000|2021-06-29 09:03:10|35098.7|34948.7|35082.8|34932.8|35103.8|34953.8|35079.2|34929.2|34
1624957400000|2021-06-29 09:03:20|35087|34937|35078.9|34928.9|35088.6|34938.6|35077.4|34927.4|32
1624957410000|2021-06-29 09:03:30|35078.5|34928.5|35088|34938|35102|34952|35076.7|34926.7|33
1624957420000|2021-06-29 09:03:40|35090.1|34940.1|35097.8|34947.8|35105.2|34955.2|35088.7|34938.7|32
1624957430000|2021-06-29 09:03:50|35099.7|34949.7|35092.2|34942.2|35107|34957|35092.1|34942.1|29
1624957440000|2021-06-29 09:04:00|35095.2|34945.2|35090.2|34940.2|35097.6|34947.6|35086.5|34936.5|29
1624957450000|2021-06-29 09:04:10|35091.9|34941.9|35088.2|34938.2|35101.8|34951.8|35084.1|34934.1|28
1624957460000|2021-06-29 09:04:20|35088.3|34938.3|35083.6|34933.6|35088.3|34938.3|35082.3|34932.3|23
1624957470000|2021-06-29 09:04:30|35084|34934|35083|34933|35089.9|34939.9|35070.7|34920.7|29
1624957480000|2021-06-29 09:04:40|35081.9|34931.9|35078|34928|35086.4|34936.4|35075.6|34925.6|23
1624957490000|2021-06-29 09:04:50|35078.6|34928.6|35063.5|34913.5|35085.1|34935.1|35059.9|34909.9|23
1624957500000|2021-06-29 09:05:00|35060.9|34910.9|35069.6|34919.6|35074.7|34924.7|35057.6|34907.6|37
1624957510000|2021-06-29 09:05:10|35070.5|34920.5|35078.5|34928.5|35082.1|34932.1|35068.1|34918.1|36
1624957520000|2021-06-29 09:05:20|35078.9|34928.9|35065.1|34915.1|35078.9|34928.9|35065.1|34915.1|27
1624957530000|2021-06-29 09:05:30|35065|34915|35079.8|34929.8|35081.7|34931.7|35064.6|34914.6|32
1624957540000|2021-06-29 09:05:40|35081.3|34931.3|35089.5|34939.5|35090.8|34940.8|35075.8|34925.8|34
1624957550000|2021-06-29 09:05:50|35089.3|34939.3|35085.7|34935.7|35089.5|34939.5|35084.8|34934.8|20
1624957560000|2021-06-29 09:06:00|35086.8|34936.8|35075.4|34925.4|35087.8|34937.8|35075.1|34925.1|30
1624957570000|2021-06-29 09:06:10|35075.9|34925.9|35064.8|34914.8|35075.9|34925.9|35062.8|34912.8|25
1624957580000|2021-06-29 09:06:20|35065.3|34915.3|35064.8|34914.8|35065.6|34915.6|35064.8|34914.8|5
1624957590000|2021-06-29 09:06:30|35065.6|34915.6|35052.9|34902.9|35071.6|34921.6|35052.9|34902.9|23
1624957600000|2021-06-29 09:06:40|35054.1|34904.1|35058.7|34908.7|35061.2|34911.2|35053.4|34903.4|17
1624957610000|2021-06-29 09:06:50|35058.4|34908.4|35063.3|34913.3|35064.7|34914.7|35048.8|34898.8|36
1624957620000|2021-06-29 09:07:00|35061.7|34911.7|35053.1|34903.1|35069.8|34919.8|35053.1|34903.1|33
1624957630000|2021-06-29 09:07:10|35059|34909|35053.3|34903.3|35062.4|34912.4|35053.1|34903.1|24
1624957640000|2021-06-29 09:07:20|35048.3|34898.3|35047|34897|35053.7|34903.7|35033|34883|21
1624957650000|2021-06-29 09:07:30|35032.1|34882.1|35024.6|34874.6|35036.3|34886.3|35016.9|34866.9|31
1624957660000|2021-06-29 09:07:40|35021.3|34871.3|35013.4|34863.4|35021.3|34871.3|35003.6|34853.6|29
1624957670000|2021-06-29 09:07:50|35008|34858|35027.5|34877.5|35027.5|34877.5|35004.7|34854.7|24
1624957680000|2021-06-29 09:08:00|35029|34879|35011.3|34861.3|35029.1|34879.1|35006.3|34856.3|31
1624957690000|2021-06-29 09:08:10|35007|34857|35043.2|34893.2|35045.7|34895.7|35007|34857|34
1624957700000|2021-06-29 09:08:20|35044.6|34894.6|35034.4|34884.4|35048.7|34898.7|35031.2|34881.2|31
1624957710000|2021-06-29 09:08:30|35034.6|34884.6|35026.5|34876.5|35052.2|34902.2|35024.6|34874.6|34
1624957720000|2021-06-29 09:08:40|35026.2|34876.2|35017|34867|35026.2|34876.2|35011.5|34861.5|34
1624957730000|2021-06-29 09:08:50|35017.2|34867.2|35007.8|34857.8|35017.5|34867.5|35007.8|34857.8|24
1624957740000|2021-06-29 09:09:00|35008.6|34858.6|35006.9|34856.9|35016.8|34866.8|35006|34856|27
1624957750000|2021-06-29 09:09:10|35006.7|34856.7|34985|34835|35006.7|34856.7|34984|34834|28
1624957760000|2021-06-29 09:09:20|34983.8|34833.8|34979.9|34829.9|34995|34845|34979.9|34829.9|34
1624957770000|2021-06-29 09:09:30|34978.7|34828.7|34981.3|34831.3|34987.4|34837.4|34974.7|34824.7|31
1624957780000|2021-06-29 09:09:40|34983.4|34833.4|34985.3|34835.3|34987.3|34837.3|34975.4|34825.4|35
1624957790000|2021-06-29 09:09:50|34984.5|34834.5|34983|34833|34985.1|34835.1|34971.3|34821.3|32
1624957800000|2021-06-29 09:10:00|34983.1|34833.1|35008.3|34858.3|35014.7|34864.7|34979.7|34829.7|35
1624957810000|2021-06-29 09:10:10|35009.4|34859.4|35005.6|34855.6|35014.7|34864.7|35003.2|34853.2|37
1624957820000|2021-06-29 09:10:20|35004.7|34854.7|35015.6|34865.6|35017.1|34867.1|35004.7|34854.7|25
1624957830000|2021-06-29 09:10:30|35016.3|34866.3|35005.8|34855.8|35016.3|34866.3|35003.6|34853.6|28
1624957840000|2021-06-29 09:10:40|35006.8|34856.8|35011.4|34861.4|35021.4|34871.4|35006.3|34856.3|27
1624957850000|2021-06-29 09:10:50|35011.5|34861.5|34996.1|34846.1|35011.5|34861.5|34989.3|34839.3|32
1624957860000|2021-06-29 09:11:00|34995.5|34845.5|34989.4|34839.4|34996.7|34846.7|34989.4|34839.4|20
1624957870000|2021-06-29 09:11:10|34989.6|34839.6|34986|34836|35001.2|34851.2|34985.7|34835.7|30
1624957880000|2021-06-29 09:11:20|34987.9|34837.9|34992.3|34842.3|34992.3|34842.3|34987.4|34837.4|27
1624957890000|2021-06-29 09:11:30|34992|34842|34991.5|34841.5|34994.9|34844.9|34989.6|34839.6|30
1624957900000|2021-06-29 09:11:40|34990.3|34840.3|34994.7|34844.7|34994.9|34844.9|34990.2|34840.2|25
1624957910000|2021-06-29 09:11:50|34994.1|34844.1|34988.3|34838.3|34994.1|34844.1|34988.3|34838.3|25
1624957920000|2021-06-29 09:12:00|34988.1|34838.1|34994.9|34844.9|35009.3|34859.3|34985.8|34835.8|32
1624957930000|2021-06-29 09:12:10|34992.4|34842.4|35023.8|34873.8|35025.5|34875.5|34992.4|34842.4|36
1624957940000|2021-06-29 09:12:20|35023.9|34873.9|35014.7|34864.7|35032|34882|35014.7|34864.7|34
1624957950000|2021-06-29 09:12:30|35014.4|34864.4|35029|34879|35040.3|34890.3|35014.4|34864.4|31
1624957960000|2021-06-29 09:12:40|35029.8|34879.8|35028.2|34878.2|35034.3|34884.3|35026.9|34876.9|34
1624957970000|2021-06-29 09:12:50|35029.3|34879.3|35027|34877|35030.4|34880.4|35024|34874|22
1624957980000|2021-06-29 09:13:00|35027.4|34877.4|35016|34866|35039|34889|35016|34866|34
1624957990000|2021-06-29 09:13:10|35015.5|34865.5|35004.4|34854.4|35018|34868|34997.8|34847.8|34
1624958000000|2021-06-29 09:13:20|35004.3|34854.3|35010.5|34860.5|35013.7|34863.7|34998|34848|30
1624958010000|2021-06-29 09:13:30|35010.7|34860.7|35008.5|34858.5|35027.8|34877.8|35006.5|34856.5|21
1624958020000|2021-06-29 09:13:40|35007.7|34857.7|34994.8|34844.8|35012.9|34862.9|34994.8|34844.8|27
1624958030000|2021-06-29 09:13:50|34993.9|34843.9|35008.5|34858.5|35010.8|34860.8|34991.9|34841.9|25
1624958040000|2021-06-29 09:14:00|35008.8|34858.8|34996.3|34846.3|35010.2|34860.2|34996.3|34846.3|27
1624958050000|2021-06-29 09:14:10|34997.2|34847.2|34992.3|34842.3|35000.1|34850.1|34991.6|34841.6|23
1624958060000|2021-06-29 09:14:20|34992.2|34842.2|34992.8|34842.8|34996.5|34846.5|34990.4|34840.4|19
1624958070000|2021-06-29 09:14:30|34989.7|34839.7|34989.8|34839.8|34994.2|34844.2|34987.2|34837.2|19
1624958080000|2021-06-29 09:14:40|34989.2|34839.2|34989.3|34839.3|34989.3|34839.3|34988.7|34838.7|7
1624958090000|2021-06-29 09:14:50|34989.8|34839.8|35006.6|34856.6|35010.8|34860.8|34989.8|34839.8|19
1624958100000|2021-06-29 09:15:00|35007.4|34857.4|35012.1|34862.1|35014|34864|35002.1|34852.1|24
1624958110000|2021-06-29 09:15:10|35012.2|34862.2|35015.8|34865.8|35019.9|34869.9|35011.9|34861.9|23
1624958120000|2021-06-29 09:15:20|35017.3|34867.3|35020|34870|35025.7|34875.7|35017.3|34867.3|29
1624958130000|2021-06-29 09:15:30|35020.2|34870.2|35031.4|34881.4|35031.4|34881.4|35017.2|34867.2|35
1624958140000|2021-06-29 09:15:40|35031.2|34881.2|35033.6|34883.6|35036.3|34886.3|35028.4|34878.4|31
1624958150000|2021-06-29 09:15:50|35032.2|34882.2|35030.4|34880.4|35032.7|34882.7|35029.6|34879.6|15
1624958160000|2021-06-29 09:16:00|35026.8|34876.8|34990.7|34840.7|35029.3|34879.3|34990.7|34840.7|32
1624958170000|2021-06-29 09:16:10|34991|34841|34988.1|34838.1|34991.2|34841.2|34988|34838|19
1624958180000|2021-06-29 09:16:20|34988|34838|34978.7|34828.7|34996.3|34846.3|34978.7|34828.7|33
1624958190000|2021-06-29 09:16:30|34979.9|34829.9|34985.2|34835.2|34985.3|34835.3|34977.2|34827.2|33
1624958200000|2021-06-29 09:16:40|34987.7|34837.7|34987|34837|34990.5|34840.5|34986.5|34836.5|28
1624958210000|2021-06-29 09:16:50|34986.5|34836.5|34985.9|34835.9|34987.1|34837.1|34984|34834|25
1624958220000|2021-06-29 09:17:00|34986.2|34836.2|34975.1|34825.1|34987.2|34837.2|34974.9|34824.9|31
1624958230000|2021-06-29 09:17:10|34976.5|34826.5|34948.1|34798.1|34979.2|34829.2|34945.4|34795.4|27
1624958240000|2021-06-29 09:17:20|34946.1|34796.1|34954.5|34804.5|34960|34810|34944.8|34794.8|23
1624958250000|2021-06-29 09:17:30|34954.9|34804.9|34964.4|34814.4|34974.1|34824.1|34954.9|34804.9|32
1624958260000|2021-06-29 09:17:40|34965.1|34815.1|34967.1|34817.1|34967.1|34817.1|34963.4|34813.4|18
1624958270000|2021-06-29 09:17:50|34967|34817|34970.9|34820.9|34978|34828|34965.6|34815.6|33
1624958280000|2021-06-29 09:18:00|34970.8|34820.8|35001.8|34851.8|35008.8|34858.8|34970.8|34820.8|31
1624958290000|2021-06-29 09:18:10|35001.7|34851.7|34986.8|34836.8|35001.7|34851.7|34981.5|34831.5|36
1624958300000|2021-06-29 09:18:20|34983.6|34833.6|34971.5|34821.5|34994.9|34844.9|34971.5|34821.5|31
1624958310000|2021-06-29 09:18:30|34971.2|34821.2|34990.2|34840.2|34990.7|34840.7|34970.2|34820.2|33
1624958320000|2021-06-29 09:18:40|34992.3|34842.3|34989.5|34839.5|34994.9|34844.9|34989.2|34839.2|30
1624958330000|2021-06-29 09:18:50|34990.4|34840.4|34994.9|34844.9|34998.1|34848.1|34987.1|34837.1|29
1624958340000|2021-06-29 09:19:00|34994.6|34844.6|34995.2|34845.2|34995.8|34845.8|34990.2|34840.2|24
1624958350000|2021-06-29 09:19:10|34996.7|34846.7|35004.5|34854.5|35018|34868|34995.5|34845.5|34
1624958360000|2021-06-29 09:19:20|35007.5|34857.5|35010.7|34860.7|35012.8|34862.8|35004.6|34854.6|27
1624958370000|2021-06-29 09:19:30|35010.1|34860.1|35005.7|34855.7|35011|34861|35004.8|34854.8|23
1624958380000|2021-06-29 09:19:40|35006.3|34856.3|34999.4|34849.4|35008.5|34858.5|34999.4|34849.4|23
1624958390000|2021-06-29 09:19:50|35000.8|34850.8|34993|34843|35002|34852|34986.1|34836.1|20
1624958400000|2021-06-29 09:20:00|34992|34842|35020.8|34870.8|35026.4|34876.4|34990.3|34840.3|33
1624958410000|2021-06-29 09:20:10|35022.5|34872.5|35009.7|34859.7|35026.6|34876.6|35001.4|34851.4|26
1624958420000|2021-06-29 09:20:20|35010.6|34860.6|35005.4|34855.4|35013.4|34863.4|35005.1|34855.1|29
1624958430000|2021-06-29 09:20:30|35006.3|34856.3|35005|34855|35014|34864|35004.9|34854.9|32
1624958440000|2021-06-29 09:20:40|35003.2|34853.2|35009|34859|35010.4|34860.4|35003.2|34853.2|21
1624958450000|2021-06-29 09:20:50|35009.5|34859.5|35024.8|34874.8|35025.8|34875.8|35009.1|34859.1|29
1624958460000|2021-06-29 09:21:00|35031.2|34881.2|35024.4|34874.4|35031.2|34881.2|35023|34873|24
1624958470000|2021-06-29 09:21:10|35023.1|34873.1|35013.1|34863.1|35030.9|34880.9|35013.1|34863.1|21
1624958480000|2021-06-29 09:21:20|35013|34863|35031.9|34881.9|35035.1|34885.1|35013|34863|31
1624958490000|2021-06-29 09:21:30|35034.4|34884.4|35037|34887|35037|34887|35027.8|34877.8|26
1624958500000|2021-06-29 09:21:40|35037.3|34887.3|35040.5|34890.5|35040.5|34890.5|35031.4|34881.4|26
1624958510000|2021-06-29 09:21:50|35042.1|34892.1|35058.2|34908.2|35058.2|34908.2|35042.1|34892.1|29
1624958520000|2021-06-29 09:22:00|35055.8|34905.8|35064.1|34914.1|35068.9|34918.9|35055.8|34905.8|26
1624958530000|2021-06-29 09:22:10|35064.4|34914.4|35054.9|34904.9|35064.4|34914.4|35052.8|34902.8|24
1624958540000|2021-06-29 09:22:20|35054.2|34904.2|35080.7|34930.7|35082.6|34932.6|35054.2|34904.2|27
1624958550000|2021-06-29 09:22:30|35078.1|34928.1|35124.8|34974.8|35124.8|34974.8|35078.1|34928.1|36
1624958560000|2021-06-29 09:22:40|35125.2|34975.2|35104.2|34954.2|35134.1|34984.1|35104.2|34954.2|34
1624958570000|2021-06-29 09:22:50|35102.1|34952.1|35094.2|34944.2|35106.3|34956.3|35092.1|34942.1|23
1624958580000|2021-06-29 09:23:00|35091.7|34941.7|35127.5|34977.5|35127.5|34977.5|35090.2|34940.2|36
1624958590000|2021-06-29 09:23:10|35126.8|34976.8|35138.3|34988.3|35140.7|34990.7|35126.8|34976.8|30
1624958600000|2021-06-29 09:23:20|35138.9|34988.9|35127.3|34977.3|35138.9|34988.9|35121|34971|31
1624958610000|2021-06-29 09:23:30|35128.5|34978.5|35135.7|34985.7|35135.7|34985.7|35128|34978|31
1624958620000|2021-06-29 09:23:40|35136.8|34986.8|35136.8|34986.8|35139.3|34989.3|35132.7|34982.7|25
1624958630000|2021-06-29 09:23:50|35136.4|34986.4|35134.7|34984.7|35137.5|34987.5|35134.1|34984.1|15
1624958640000|2021-06-29 09:24:00|35136.2|34986.2|35137.8|34987.8|35139.3|34989.3|35134.7|34984.7|14
1624958650000|2021-06-29 09:24:10|35137.7|34987.7|35130.1|34980.1|35139.4|34989.4|35130.1|34980.1|28
1624958660000|2021-06-29 09:24:20|35130.6|34980.6|35133.3|34983.3|35133.3|34983.3|35130.2|34980.2|8
1624958670000|2021-06-29 09:24:30|35133.8|34983.8|35146.8|34996.8|35147.2|34997.2|35133.8|34983.8|21
1624958680000|2021-06-29 09:24:40|35146.3|34996.3|35152.3|35002.3|35157.7|35007.7|35146.3|34996.3|28
1624958690000|2021-06-29 09:24:50|35147.5|34997.5|35148.4|34998.4|35148.4|34998.4|35138.2|34988.2|10
1624958700000|2021-06-29 09:25:00|35146.3|34996.3|35153.7|35003.7|35154.6|35004.6|35144.2|34994.2|13
1624958710000|2021-06-29 09:25:10|35157.4|35007.4|35173.9|35023.9|35173.9|35023.9|35157|35007|20
1624958720000|2021-06-29 09:25:20|35175.6|35025.6|35183.5|35033.5|35185.4|35035.4|35175.6|35025.6|13
1624958730000|2021-06-29 09:25:30|35182.5|35032.5|35158.3|35008.3|35183.5|35033.5|35158.3|35008.3|27
1624958740000|2021-06-29 09:25:40|35148.4|34998.4|35152.2|35002.2|35154|35004|35148.4|34998.4|18
1624958750000|2021-06-29 09:25:50|35151.3|35001.3|35153.6|35003.6|35153.6|35003.6|35151.3|35001.3|11
1624958760000|2021-06-29 09:26:00|35153.5|35003.5|35145.6|34995.6|35154|35004|35142.5|34992.5|21
1624958770000|2021-06-29 09:26:10|35145.3|34995.3|35142.8|34992.8|35154.6|35004.6|35136|34986|28
1624958780000|2021-06-29 09:26:20|35142.7|34992.7|35150.7|35000.7|35155.9|35005.9|35142.1|34992.1|28
1624958790000|2021-06-29 09:26:30|35149.6|34999.6|35171.2|35021.2|35175.8|35025.8|35149.2|34999.2|30
1624958800000|2021-06-29 09:26:40|35169.5|35019.5|35185.8|35035.8|35187.6|35037.6|35169.2|35019.2|33
1624958810000|2021-06-29 09:26:50|35185.9|35035.9|35192.4|35042.4|35200.2|35050.2|35185.9|35035.9|30
1624958820000|2021-06-29 09:27:00|35192.8|35042.8|35203.9|35053.9|35204.6|35054.6|35189.9|35039.9|24
1624958830000|2021-06-29 09:27:10|35203.8|35053.8|35233.2|35083.2|35233.2|35083.2|35203.5|35053.5|31
1624958840000|2021-06-29 09:27:20|35233.1|35083.1|35236|35086|35236|35086|35226.8|35076.8|31
1624958850000|2021-06-29 09:27:30|35239.3|35089.3|35240.3|35090.3|35245.1|35095.1|35228.8|35078.8|31
1624958860000|2021-06-29 09:27:40|35239.1|35089.1|35234|35084|35242.1|35092.1|35230.2|35080.2|31
1624958870000|2021-06-29 09:27:50|35232.6|35082.6|35214|35064|35233.2|35083.2|35212.7|35062.7|30
1624958880000|2021-06-29 09:28:00|35215.3|35065.3|35223.9|35073.9|35224.6|35074.6|35212.7|35062.7|18
1624958890000|2021-06-29 09:28:10|35226.1|35076.1|35225.7|35075.7|35226.1|35076.1|35216.3|35066.3|25
1624958900000|2021-06-29 09:28:20|35223.7|35073.7|35238.8|35088.8|35239.3|35089.3|35223.7|35073.7|24
1624958910000|2021-06-29 09:28:30|35237.5|35087.5|35226|35076|35238.5|35088.5|35223.3|35073.3|23
1624958920000|2021-06-29 09:28:40|35226.4|35076.4|35229.6|35079.6|35230.2|35080.2|35225.1|35075.1|35
1624958930000|2021-06-29 09:28:50|35229.8|35079.8|35227.9|35077.9|35231.3|35081.3|35225.7|35075.7|27
1624958940000|2021-06-29 09:29:00|35227.4|35077.4|35228.7|35078.7|35230.7|35080.7|35227.4|35077.4|26
1624958950000|2021-06-29 09:29:10|35228.8|35078.8|35238|35088|35238.3|35088.3|35228.8|35078.8|18
1624958960000|2021-06-29 09:29:20|35237.3|35087.3|35238.3|35088.3|35238.3|35088.3|35234|35084|15
1624958970000|2021-06-29 09:29:30|35238.5|35088.5|35238.6|35088.6|35240.8|35090.8|35237.7|35087.7|6
1624958980000|2021-06-29 09:29:40|35238.7|35088.7|35234.6|35084.6|35238.7|35088.7|35229.5|35079.5|11
1624958990000|2021-06-29 09:29:50|35240.6|35090.6|35249.5|35099.5|35250.4|35100.4|35240|35090|32
1624959000000|2021-06-29 09:30:00|35249.9|35099.9|35253.5|35103.5|35254.8|35104.8|35246.7|35096.7|29
1624959010000|2021-06-29 09:30:10|35262|35112|35268.7|35118.7|35270.6|35120.6|35252.2|35102.2|28
1624959020000|2021-06-29 09:30:20|35268.1|35118.1|35266.6|35116.6|35274.6|35124.6|35259.7|35109.7|24
1624959030000|2021-06-29 09:30:30|35268|35118|35367.3|35217.3|35367.3|35217.3|35268|35118|32
1624959040000|2021-06-29 09:30:40|35376.2|35226.2|35410|35260|35411.9|35261.9|35360|35210|38
1624959050000|2021-06-29 09:30:50|35401.9|35251.9|35413.8|35263.8|35413.8|35263.8|35398.4|35248.4|30
1624959060000|2021-06-29 09:31:00|35413.7|35263.7|35411.6|35261.6|35417.3|35267.3|35398.1|35248.1|33
1624959070000|2021-06-29 09:31:10|35412.1|35262.1|35431.4|35281.4|35431.4|35281.4|35410.8|35260.8|30
1624959080000|2021-06-29 09:31:20|35431.5|35281.5|35436.3|35286.3|35437|35287|35423.2|35273.2|35
1624959090000|2021-06-29 09:31:30|35440.4|35290.4|35396.6|35246.6|35441.1|35291.1|35394.8|35244.8|36
1624959100000|2021-06-29 09:31:40|35394.8|35244.8|35342.8|35192.8|35394.8|35244.8|35334.8|35184.8|37
1624959110000|2021-06-29 09:31:50|35346.4|35196.4|35363.9|35213.9|35364.1|35214.1|35337.1|35187.1|39
1624959120000|2021-06-29 09:32:00|35364|35214|35392.1|35242.1|35392.1|35242.1|35364|35214|38
1624959130000|2021-06-29 09:32:10|35394.5|35244.5|35386.6|35236.6|35415|35265|35386.6|35236.6|36
1624959140000|2021-06-29 09:32:20|35387.5|35237.5|35353.9|35203.9|35387.5|35237.5|35331.7|35181.7|37
1624959150000|2021-06-29 09:32:30|35354|35204|35333.2|35183.2|35354.5|35204.5|35329|35179|36
1624959160000|2021-06-29 09:32:40|35332.6|35182.6|35315.8|35165.8|35334.8|35184.8|35315.8|35165.8|39
1624959170000|2021-06-29 09:32:50|35311.7|35161.7|35324.4|35174.4|35325.8|35175.8|35309.8|35159.8|28
1624959180000|2021-06-29 09:33:00|35329.5|35179.5|35354.4|35204.4|35365.6|35215.6|35329.5|35179.5|29
1624959190000|2021-06-29 09:33:10|35354.3|35204.3|35354.2|35204.2|35357.4|35207.4|35351.2|35201.2|31
1624959200000|2021-06-29 09:33:20|35353.9|35203.9|35344.5|35194.5|35364.5|35214.5|35344.1|35194.1|31
1624959210000|2021-06-29 09:33:30|35343.5|35193.5|35334.2|35184.2|35349|35199|35334.2|35184.2|33
1624959220000|2021-06-29 09:33:40|35334.5|35184.5|35331.9|35181.9|35335.2|35185.2|35327|35177|30
1624959230000|2021-06-29 09:33:50|35332.6|35182.6|35317.5|35167.5|35332.6|35182.6|35317.3|35167.3|28
1624959240000|2021-06-29 09:34:00|35317.3|35167.3|35300|35150|35318|35168|35300|35150|16
1624959250000|2021-06-29 09:34:10|35299.6|35149.6|35291.1|35141.1|35300.6|35150.6|35285|35135|23
1624959260000|2021-06-29 09:34:20|35292|35142|35293.7|35143.7|35300.7|35150.7|35289.8|35139.8|38
1624959270000|2021-06-29 09:34:30|35297.1|35147.1|35296.9|35146.9|35304.6|35154.6|35293.6|35143.6|34
1624959280000|2021-06-29 09:34:40|35292.6|35142.6|35291.5|35141.5|35293.7|35143.7|35288.9|35138.9|33
1624959290000|2021-06-29 09:34:50|35286.6|35136.6|35284.4|35134.4|35298.4|35148.4|35265.9|35115.9|30
1624959300000|2021-06-29 09:35:00|35274|35124|35274.4|35124.4|35281.7|35131.7|35272.2|35122.2|37
1624959310000|2021-06-29 09:35:10|35274|35124|35241.1|35091.1|35274|35124|35239.9|35089.9|30
1624959320000|2021-06-29 09:35:20|35248|35098|35253.6|35103.6|35259.4|35109.4|35248|35098|28
1624959330000|2021-06-29 09:35:30|35250.8|35100.8|35270.5|35120.5|35272.4|35122.4|35250.8|35100.8|36
1624959340000|2021-06-29 09:35:40|35271.5|35121.5|35273.3|35123.3|35278|35128|35262.7|35112.7|27
1624959350000|2021-06-29 09:35:50|35274.7|35124.7|35274.1|35124.1|35284.2|35134.2|35274.1|35124.1|34
1624959360000|2021-06-29 09:36:00|35275.6|35125.6|35262.5|35112.5|35275.6|35125.6|35260.3|35110.3|32
1624959370000|2021-06-29 09:36:10|35265.1|35115.1|35249.9|35099.9|35266.6|35116.6|35247.7|35097.7|31
1624959380000|2021-06-29 09:36:20|35247.5|35097.5|35249.4|35099.4|35252.3|35102.3|35243.2|35093.2|23
1624959390000|2021-06-29 09:36:30|35247|35097|35224.9|35074.9|35249.4|35099.4|35224.7|35074.7|20
1624959400000|2021-06-29 09:36:40|35241.6|35091.6|35207.6|35057.6|35241.9|35091.9|35203.6|35053.6|37
1624959410000|2021-06-29 09:36:50|35210.3|35060.3|35229.4|35079.4|35239.4|35089.4|35203.4|35053.4|30
1624959420000|2021-06-29 09:37:00|35229.9|35079.9|35253.7|35103.7|35253.7|35103.7|35227.6|35077.6|32
1624959430000|2021-06-29 09:37:10|35253.1|35103.1|35255.1|35105.1|35255.1|35105.1|35251.8|35101.8|9
1624959440000|2021-06-29 09:37:20|35259.1|35109.1|35282.9|35132.9|35282.9|35132.9|35259|35109|34
1624959450000|2021-06-29 09:37:30|35272.2|35122.2|35258.2|35108.2|35278.9|35128.9|35256.4|35106.4|31
1624959460000|2021-06-29 09:37:40|35257.7|35107.7|35248.3|35098.3|35259.1|35109.1|35238.1|35088.1|33
1624959470000|2021-06-29 09:37:50|35247.1|35097.1|35232|35082|35250|35100|35232|35082|19
1624959480000|2021-06-29 09:38:00|35234.5|35084.5|35259.5|35109.5|35263.8|35113.8|35234.5|35084.5|32
1624959490000|2021-06-29 09:38:10|35259.6|35109.6|35240|35090|35263.2|35113.2|35240|35090|36
1624959500000|2021-06-29 09:38:20|35244.4|35094.4|35234.3|35084.3|35246|35096|35234|35084|24
1624959510000|2021-06-29 09:38:30|35239.4|35089.4|35241.4|35091.4|35256.8|35106.8|35237|35087|35
1624959520000|2021-06-29 09:38:40|35244.5|35094.5|35253.8|35103.8|35256.4|35106.4|35241.1|35091.1|28
1624959530000|2021-06-29 09:38:50|35254.4|35104.4|35255.6|35105.6|35257.7|35107.7|35254.4|35104.4|8
1624959540000|2021-06-29 09:39:00|35254.6|35104.6|35271.7|35121.7|35271.7|35121.7|35254.6|35104.6|26
1624959550000|2021-06-29 09:39:10|35270.4|35120.4|35281.3|35131.3|35282.1|35132.1|35269.9|35119.9|26
1624959560000|2021-06-29 09:39:20|35281.6|35131.6|35282.5|35132.5|35282.7|35132.7|35281|35131|16
1624959570000|2021-06-29 09:39:30|35281|35131|35283.8|35133.8|35288.3|35138.3|35281|35131|23
1624959580000|2021-06-29 09:39:40|35283.5|35133.5|35285.1|35135.1|35289.4|35139.4|35283.2|35133.2|24
1624959590000|2021-06-29 09:39:50|35284.5|35134.5|35286.6|35136.6|35293.6|35143.6|35284.1|35134.1|30
1624959600000|2021-06-29 09:40:00|35286.5|35136.5|35306.7|35156.7|35307.6|35157.6|35286.5|35136.5|24
1624959610000|2021-06-29 09:40:10|35307.1|35157.1|35310.3|35160.3|35310.7|35160.7|35305|35155|23
1624959620000|2021-06-29 09:40:20|35310.4|35160.4|35290.8|35140.8|35310.4|35160.4|35289.1|35139.1|35
1624959630000|2021-06-29 09:40:30|35287|35137|35282.4|35132.4|35287.9|35137.9|35282.2|35132.2|18
1624959640000|2021-06-29 09:40:40|35286.1|35136.1|35276.8|35126.8|35286.8|35136.8|35271.9|35121.9|24
1624959650000|2021-06-29 09:40:50|35275.7|35125.7|35285.3|35135.3|35287.4|35137.4|35275.3|35125.3|20
1624959660000|2021-06-29 09:41:00|35281.4|35131.4|35297.9|35147.9|35299.4|35149.4|35281.4|35131.4|29
1624959670000|2021-06-29 09:41:10|35298.3|35148.3|35269.3|35119.3|35300.5|35150.5|35269.3|35119.3|35
1624959680000|2021-06-29 09:41:20|35268.6|35118.6|35277|35127|35280.5|35130.5|35268.6|35118.6|18
1624959690000|2021-06-29 09:41:30|35277.9|35127.9|35278.2|35128.2|35281.4|35131.4|35276|35126|23
1624959700000|2021-06-29 09:41:40|35277.3|35127.3|35292.4|35142.4|35294.2|35144.2|35274.2|35124.2|32
1624959710000|2021-06-29 09:41:50|35292.9|35142.9|35286.5|35136.5|35292.9|35142.9|35280.6|35130.6|14
1624959720000|2021-06-29 09:42:00|35294.4|35144.4|35296.1|35146.1|35296.3|35146.3|35292.8|35142.8|28
1624959730000|2021-06-29 09:42:10|35296.5|35146.5|35303|35153|35307.6|35157.6|35296.2|35146.2|28
1624959740000|2021-06-29 09:42:20|35302.6|35152.6|35301.1|35151.1|35306.2|35156.2|35300.3|35150.3|32
1624959750000|2021-06-29 09:42:30|35301.8|35151.8|35290.8|35140.8|35302.1|35152.1|35280.2|35130.2|36
1624959760000|2021-06-29 09:42:40|35288.9|35138.9|35288.1|35138.1|35291.3|35141.3|35285.6|35135.6|33
1624959770000|2021-06-29 09:42:50|35287.2|35137.2|35291|35141|35291.1|35141.1|35287.2|35137.2|25
1624959780000|2021-06-29 09:43:00|35290.9|35140.9|35298.1|35148.1|35298.8|35148.8|35290.9|35140.9|34
1624959790000|2021-06-29 09:43:10|35299|35149|35298.3|35148.3|35302|35152|35297|35147|30
1624959800000|2021-06-29 09:43:20|35301.2|35151.2|35318|35168|35318.4|35168.4|35301|35151|31
1624959810000|2021-06-29 09:43:30|35317.5|35167.5|35305.8|35155.8|35317.5|35167.5|35302.5|35152.5|27
1624959820000|2021-06-29 09:43:40|35305.2|35155.2|35294.6|35144.6|35305.3|35155.3|35287.4|35137.4|26
1624959830000|2021-06-29 09:43:50|35294|35144|35306.3|35156.3|35310.2|35160.2|35290.7|35140.7|37
1624959840000|2021-06-29 09:44:00|35307.7|35157.7|35314.4|35164.4|35314.4|35164.4|35306.7|35156.7|29
1624959850000|2021-06-29 09:44:10|35315.4|35165.4|35324.7|35174.7|35325|35175|35315.4|35165.4|30
1624959860000|2021-06-29 09:44:20|35322.8|35172.8|35334.1|35184.1|35334.1|35184.1|35320.8|35170.8|29
1624959870000|2021-06-29 09:44:30|35331.1|35181.1|35331.7|35181.7|35334.6|35184.6|35331|35181|26
1624959880000|2021-06-29 09:44:40|35331|35181|35320.8|35170.8|35331.2|35181.2|35317.4|35167.4|27
1624959890000|2021-06-29 09:44:50|35322.5|35172.5|35325.2|35175.2|35325.2|35175.2|35319.9|35169.9|31
1624959900000|2021-06-29 09:45:00|35325.7|35175.7|35354.1|35204.1|35354.1|35204.1|35325.7|35175.7|28
1624959910000|2021-06-29 09:45:10|35354.4|35204.4|35367.3|35217.3|35368.4|35218.4|35354.4|35204.4|30
1624959920000|2021-06-29 09:45:20|35368.6|35218.6|35396.5|35246.5|35402.3|35252.3|35363.6|35213.6|34
1624959930000|2021-06-29 09:45:30|35396.9|35246.9|35377.7|35227.7|35396.9|35246.9|35374.4|35224.4|33
1624959940000|2021-06-29 09:45:40|35370.6|35220.6|35382.5|35232.5|35384.6|35234.6|35369.1|35219.1|33
1624959950000|2021-06-29 09:45:50|35383.9|35233.9|35390.6|35240.6|35395.7|35245.7|35382.9|35232.9|37
1624959960000|2021-06-29 09:46:00|35388.9|35238.9|35369.7|35219.7|35389.2|35239.2|35367.4|35217.4|32
1624959970000|2021-06-29 09:46:10|35369.5|35219.5|35374.1|35224.1|35374.1|35224.1|35369.4|35219.4|27
1624959980000|2021-06-29 09:46:20|35374.2|35224.2|35370.1|35220.1|35379.1|35229.1|35370.1|35220.1|33
1624959990000|2021-06-29 09:46:30|35371.8|35221.8|35363|35213|35371.8|35221.8|35362.4|35212.4|21
1624960000000|2021-06-29 09:46:40|35363.2|35213.2|35366.4|35216.4|35366.7|35216.7|35363.2|35213.2|22
1624960010000|2021-06-29 09:46:50|35365.5|35215.5|35366.2|35216.2|35370.8|35220.8|35359.1|35209.1|22
1624960020000|2021-06-29 09:47:00|35365|35215|35366.1|35216.1|35366.6|35216.6|35363.7|35213.7|21
1624960030000|2021-06-29 09:47:10|35365.9|35215.9|35366|35216|35366.7|35216.7|35364.5|35214.5|15
1624960040000|2021-06-29 09:47:20|35365.8|35215.8|35350|35200|35366|35216|35350|35200|5
1624960050000|2021-06-29 09:47:30|35351.7|35201.7|35330.7|35180.7|35353.1|35203.1|35330.7|35180.7|27
1624960060000|2021-06-29 09:47:40|35326.7|35176.7|35313.2|35172.2|35326.7|35176.7|35306.1|35165.1|30
1624960070000|2021-06-29 09:47:50|35312.1|35171.1|35294.3|35153.3|35312.1|35171.1|35294|35153|30
1624960080000|2021-06-29 09:48:00|35295.4|35154.4|35310.8|35169.8|35315.9|35174.9|35295.4|35154.4|33
1624960090000|2021-06-29 09:48:10|35310.5|35169.5|35297.4|35156.4|35311.3|35170.3|35295.2|35154.2|27
1624960100000|2021-06-29 09:48:20|35297.6|35156.6|35296.4|35155.4|35300.8|35159.8|35291.3|35150.3|31
1624960110000|2021-06-29 09:48:30|35296|35155|35273.2|35132.2|35296|35155|35273.1|35132.1|30
1624960120000|2021-06-29 09:48:40|35273.4|35132.4|35283.7|35142.7|35287.2|35146.2|35273.4|35132.4|31
1624960130000|2021-06-29 09:48:50|35283.2|35142.2|35306|35165|35307.5|35166.5|35282.2|35141.2|34
1624960140000|2021-06-29 09:49:00|35305.9|35164.9|35333.8|35192.8|35333.8|35192.8|35304.2|35163.2|33
1624960150000|2021-06-29 09:49:10|35334.3|35193.3|35339.3|35198.3|35342.4|35201.4|35334.3|35193.3|34
1624960160000|2021-06-29 09:49:20|35339.6|35198.6|35344.4|35203.4|35347.4|35206.4|35332.9|35191.9|30
1624960170000|2021-06-29 09:49:30|35344.5|35203.5|35350.7|35209.7|35350.7|35209.7|35338.1|35197.1|36
1624960180000|2021-06-29 09:49:40|35351.2|35210.2|35335.7|35194.7|35351.2|35210.2|35335.7|35194.7|24
1624960190000|2021-06-29 09:49:50|35336.1|35195.1|35341|35200|35341|35200|35335.5|35194.5|17
1624960200000|2021-06-29 09:50:00|35341.7|35200.7|35350|35209|35351.7|35210.7|35341.6|35200.6|28
1624960210000|2021-06-29 09:50:10|35346.3|35205.3|35349.2|35208.2|35350.8|35209.8|35345.8|35204.8|22
1624960220000|2021-06-29 09:50:20|35345.9|35204.9|35350|35209|35350|35209|35338.4|35197.4|28
1624960230000|2021-06-29 09:50:30|35349.9|35208.9|35360.9|35219.9|35360.9|35219.9|35349.9|35208.9|15
1624960240000|2021-06-29 09:50:40|35364|35223|35325.7|35184.7|35370.5|35229.5|35322.6|35181.6|36
1624960250000|2021-06-29 09:50:50|35325.6|35184.6|35321.7|35180.7|35325.6|35184.6|35319.3|35178.3|30
1624960260000|2021-06-29 09:51:00|35321.5|35180.5|35341.9|35200.9|35344.5|35203.5|35321.5|35180.5|28
1624960270000|2021-06-29 09:51:10|35341.6|35200.6|35354.4|35213.4|35356.9|35215.9|35341.1|35200.1|31
1624960280000|2021-06-29 09:51:20|35354.1|35213.1|35354|35213|35355.1|35214.1|35353.6|35212.6|10
1624960290000|2021-06-29 09:51:30|35354.1|35213.1|35352.1|35211.1|35355.3|35214.3|35346.8|35205.8|32
1624960300000|2021-06-29 09:51:40|35352.7|35211.7|35350.4|35209.4|35357.9|35216.9|35347.7|35206.7|31
1624960310000|2021-06-29 09:51:50|35350.7|35209.7|35332.4|35191.4|35350.7|35209.7|35329.4|35188.4|29
1624960320000|2021-06-29 09:52:00|35332|35191|35329.3|35188.3|35332|35191|35323.4|35182.4|27
1624960330000|2021-06-29 09:52:10|35329.2|35188.2|35322.7|35181.7|35331.4|35190.4|35322.6|35181.6|14
1624960340000|2021-06-29 09:52:20|35322.6|35181.6|35315.6|35174.6|35322.6|35181.6|35311|35170|18
1624960350000|2021-06-29 09:52:30|35316.3|35175.3|35312|35171|35322.9|35181.9|35309.7|35168.7|36
1624960360000|2021-06-29 09:52:40|35313.9|35172.9|35299.3|35158.3|35313.9|35172.9|35297.1|35156.1|31
1624960370000|2021-06-29 09:52:50|35294.2|35153.2|35289.4|35148.4|35294.2|35153.2|35288.6|35147.6|33
1624960380000|2021-06-29 09:53:00|35290.5|35149.5|35280.3|35139.3|35293.1|35152.1|35280.1|35139.1|26
1624960390000|2021-06-29 09:53:10|35280.5|35139.5|35282.5|35141.5|35282.5|35141.5|35276.5|35135.5|20
1624960400000|2021-06-29 09:53:20|35284.2|35143.2|35284.9|35143.9|35286|35145|35281.7|35140.7|28
1624960410000|2021-06-29 09:53:30|35285.2|35144.2|35294.8|35153.8|35294.8|35153.8|35284.2|35143.2|10
1624960420000|2021-06-29 09:53:40|35293.5|35152.5|35287.6|35146.6|35295.9|35154.9|35287.2|35146.2|30
1624960430000|2021-06-29 09:53:50|35286.4|35145.4|35277.4|35136.4|35286.4|35145.4|35275.6|35134.6|19
1624960440000|2021-06-29 09:54:00|35277.6|35136.6|35287.6|35146.6|35287.6|35146.6|35277.1|35136.1|35
1624960450000|2021-06-29 09:54:10|35287.5|35146.5|35289.5|35148.5|35312.7|35171.7|35287.5|35146.5|36
1624960460000|2021-06-29 09:54:20|35291.4|35150.4|35286.3|35145.3|35291.4|35150.4|35282.2|35141.2|34
1624960470000|2021-06-29 09:54:30|35287|35146|35304.1|35163.1|35305.3|35164.3|35285.9|35144.9|30
1624960480000|2021-06-29 09:54:40|35304|35163|35302.8|35161.8|35305.5|35164.5|35302.8|35161.8|21
1624960490000|2021-06-29 09:54:50|35301.1|35160.1|35295.5|35154.5|35302.1|35161.1|35295.5|35154.5|20
1624960500000|2021-06-29 09:55:00|35294.1|35153.1|35298.1|35157.1|35298.1|35157.1|35289.9|35148.9|28
1624960510000|2021-06-29 09:55:10|35296.8|35155.8|35302.6|35161.6|35308.1|35167.1|35294.8|35153.8|31
1624960520000|2021-06-29 09:55:20|35301.7|35160.7|35283.4|35142.4|35301.7|35160.7|35282.3|35141.3|33
1624960530000|2021-06-29 09:55:30|35283.1|35142.1|35280.6|35139.6|35283.1|35142.1|35280.3|35139.3|28
1624960540000|2021-06-29 09:55:40|35280.4|35139.4|35283.3|35142.3|35283.3|35142.3|35280|35139|19
1624960550000|2021-06-29 09:55:50|35283.5|35142.5|35286.4|35145.4|35288|35147|35281.5|35140.5|24
1624960560000|2021-06-29 09:56:00|35287.5|35146.5|35291.7|35150.7|35293.3|35152.3|35286.3|35145.3|17
1624960570000|2021-06-29 09:56:10|35292.4|35151.4|35300.7|35159.7|35300.7|35159.7|35287.2|35146.2|27
1624960580000|2021-06-29 09:56:20|35302|35161|35313.5|35172.5|35313.5|35172.5|35294.1|35153.1|29
1624960590000|2021-06-29 09:56:30|35312.8|35171.8|35342.4|35201.4|35347.3|35206.3|35311.9|35170.9|33
1624960600000|2021-06-29 09:56:40|35347.3|35206.3|35333.5|35192.5|35347.3|35206.3|35333.5|35192.5|26
1624960610000|2021-06-29 09:56:50|35332.6|35191.6|35323.9|35182.9|35340.3|35199.3|35323.8|35182.8|37
1624960620000|2021-06-29 09:57:00|35323.4|35182.4|35317.6|35176.6|35323.6|35182.6|35316.1|35175.1|26
1624960630000|2021-06-29 09:57:10|35320.3|35179.3|35317.3|35176.3|35320.5|35179.5|35314.4|35173.4|21
1624960640000|2021-06-29 09:57:20|35317.4|35176.4|35317|35176|35324.3|35183.3|35314.1|35173.1|24
1624960650000|2021-06-29 09:57:30|35317.1|35176.1|35312.3|35171.3|35318.3|35177.3|35309.3|35168.3|29
1624960660000|2021-06-29 09:57:40|35312.4|35171.4|35332.5|35191.5|35333.3|35192.3|35312.4|35171.4|34
1624960670000|2021-06-29 09:57:50|35332.6|35191.6|35347.9|35206.9|35347.9|35206.9|35332.6|35191.6|18
1624960680000|2021-06-29 09:58:00|35346.5|35205.5|35360.7|35219.7|35363.4|35222.4|35346.5|35205.5|35
1624960690000|2021-06-29 09:58:10|35361.1|35220.1|35351.7|35210.7|35361.1|35220.1|35338.5|35197.5|37
1624960700000|2021-06-29 09:58:20|35353.9|35212.9|35349|35208|35357.8|35216.8|35347.6|35206.6|35
1624960710000|2021-06-29 09:58:30|35347.9|35206.9|35353.3|35212.3|35361.9|35220.9|35346.1|35205.1|38
1624960720000|2021-06-29 09:58:40|35354.1|35213.1|35346.5|35205.5|35357.9|35216.9|35346.5|35205.5|26
1624960730000|2021-06-29 09:58:50|35346.1|35205.1|35337.4|35196.4|35348.4|35207.4|35333.5|35192.5|21
1624960740000|2021-06-29 09:59:00|35337.8|35196.8|35329.3|35188.3|35337.8|35196.8|35323.8|35182.8|31
1624960750000|2021-06-29 09:59:10|35329.2|35188.2|35328.6|35187.6|35330.5|35189.5|35324.9|35183.9|24
1624960760000|2021-06-29 09:59:20|35328.2|35187.2|35323.3|35182.3|35329|35188|35320|35179|24
1624960770000|2021-06-29 09:59:30|35322.3|35181.3|35321.2|35180.2|35327.7|35186.7|35319.8|35178.8|29
1624960780000|2021-06-29 09:59:40|35319.8|35178.8|35315.5|35174.5|35320.2|35179.2|35315.4|35174.4|24
1624960790000|2021-06-29 09:59:50|35315.4|35174.4|35316.5|35175.5|35316.7|35175.7|35306.5|35165.5|28
1624960800000|2021-06-29 10:00:00|35313.4|35172.4|35328.4|35187.4|35329.7|35188.7|35313.4|35172.4|29
1624960810000|2021-06-29 10:00:10|35330.6|35189.6|35334.7|35193.7|35335.1|35194.1|35326.9|35185.9|32
1624960820000|2021-06-29 10:00:20|35335|35194|35344.1|35203.1|35351.9|35210.9|35332.9|35191.9|34
1624960830000|2021-06-29 10:00:30|35344.2|35203.2|35331.8|35190.8|35345.1|35204.1|35329.9|35188.9|28
1624960840000|2021-06-29 10:00:40|35331.6|35190.6|35286.5|35145.5|35332.4|35191.4|35286.5|35145.5|33
1624960850000|2021-06-29 10:00:50|35284.5|35143.5|35253.3|35112.3|35284.5|35143.5|35245.3|35104.3|30
1624960860000|2021-06-29 10:01:00|35253.9|35112.9|35269.4|35128.4|35276.5|35135.5|35253.9|35112.9|37
1624960870000|2021-06-29 10:01:10|35273.5|35132.5|35271.2|35130.2|35274.5|35133.5|35267.5|35126.5|20
1624960880000|2021-06-29 10:01:20|35271.5|35130.5|35273.9|35132.9|35276.2|35135.2|35269.6|35128.6|17
1624960890000|2021-06-29 10:01:30|35273.8|35132.8|35253.5|35112.5|35275|35134|35253.5|35112.5|20
1624960900000|2021-06-29 10:01:40|35253.1|35112.1|35245.5|35104.5|35253.1|35112.1|35243|35102|26
1624960910000|2021-06-29 10:01:50|35245.8|35104.8|35249.6|35108.6|35249.6|35108.6|35242.7|35101.7|21
1624960920000|2021-06-29 10:02:00|35246.8|35105.8|35238.3|35097.3|35249.8|35108.8|35238.3|35097.3|26
1624960930000|2021-06-29 10:02:10|35232.4|35091.4|35224.1|35083.1|35232.4|35091.4|35221.8|35080.8|30
1624960940000|2021-06-29 10:02:20|35225.1|35084.1|35228.1|35087.1|35235.8|35094.8|35225.1|35084.1|34
1624960950000|2021-06-29 10:02:30|35228.2|35087.2|35239.4|35098.4|35241.8|35100.8|35227.6|35086.6|31
1624960960000|2021-06-29 10:02:40|35239.2|35098.2|35236.2|35095.2|35246.8|35105.8|35233.3|35092.3|30
1624960970000|2021-06-29 10:02:50|35235.1|35094.1|35210.2|35069.2|35235.1|35094.1|35190.3|35049.3|33
1624960980000|2021-06-29 10:03:00|35208.2|35067.2|35184.5|35043.5|35210.1|35069.1|35184.4|35043.4|36
1624960990000|2021-06-29 10:03:10|35184.4|35043.4|35194.2|35053.2|35195.7|35054.7|35183.5|35042.5|30
1624961000000|2021-06-29 10:03:20|35194.5|35053.5|35220.4|35079.4|35220.4|35079.4|35194.3|35053.3|29
1624961010000|2021-06-29 10:03:30|35222.5|35081.5|35216.9|35075.9|35224|35083|35214.6|35073.6|30
1624961020000|2021-06-29 10:03:40|35216.2|35075.2|35219.2|35078.2|35219.6|35078.6|35201.9|35060.9|34
1624961030000|2021-06-29 10:03:50|35218.8|35077.8|35228.9|35087.9|35229.3|35088.3|35218.6|35077.6|22
1624961040000|2021-06-29 10:04:00|35228|35087|35222.9|35081.9|35230.7|35089.7|35217.5|35076.5|27
1624961050000|2021-06-29 10:04:10|35223.7|35082.7|35209.2|35068.2|35225.3|35084.3|35208|35067|29
1624961060000|2021-06-29 10:04:20|35209.1|35068.1|35224.3|35083.3|35227.3|35086.3|35203.6|35062.6|38
1624961070000|2021-06-29 10:04:30|35223.1|35082.1|35228.1|35087.1|35230.3|35089.3|35223.1|35082.1|29
1624961080000|2021-06-29 10:04:40|35228.8|35087.8|35227.9|35086.9|35229.7|35088.7|35224.4|35083.4|15
1624961090000|2021-06-29 10:04:50|35227.6|35086.6|35259.9|35118.9|35259.9|35118.9|35226.3|35085.3|33
1624961100000|2021-06-29 10:05:00|35258.6|35117.6|35278.2|35137.2|35280.1|35139.1|35251.6|35110.6|31
1624961110000|2021-06-29 10:05:10|35277.7|35136.7|35247.8|35106.8|35277.7|35136.7|35244|35103|35
1624961120000|2021-06-29 10:05:20|35251.1|35110.1|35249.9|35108.9|35251.5|35110.5|35245.9|35104.9|19
1624961130000|2021-06-29 10:05:30|35249.6|35108.6|35244.9|35103.9|35249.6|35108.6|35240.6|35099.6|18
1624961140000|2021-06-29 10:05:40|35245.6|35104.6|35241.8|35100.8|35246.2|35105.2|35241.8|35100.8|9
1624961150000|2021-06-29 10:05:50|35241.2|35100.2|35243.8|35102.8|35248.6|35107.6|35241.2|35100.2|23
1624961160000|2021-06-29 10:06:00|35243.5|35102.5|35228.9|35087.9|35243.5|35102.5|35228.4|35087.4|20
1624961170000|2021-06-29 10:06:10|35229.2|35088.2|35238.5|35097.5|35241.9|35100.9|35225.9|35084.9|35
1624961180000|2021-06-29 10:06:20|35236.7|35095.7|35238.4|35097.4|35242|35101|35229.7|35088.7|35
1624961190000|2021-06-29 10:06:30|35238.3|35097.3|35242.3|35101.3|35248.5|35107.5|35232.1|35091.1|35
1624961200000|2021-06-29 10:06:40|35242.4|35101.4|35238.3|35097.3|35244.1|35103.1|35238.3|35097.3|23
1624961210000|2021-06-29 10:06:50|35237.7|35096.7|35246.3|35105.3|35246.3|35105.3|35227.1|35086.1|34
1624961220000|2021-06-29 10:07:00|35246.1|35105.1|35252.6|35111.6|35252.6|35111.6|35245.2|35104.2|23
1624961230000|2021-06-29 10:07:10|35252.8|35111.8|35235.1|35094.1|35253.3|35112.3|35235.1|35094.1|23
1624961240000|2021-06-29 10:07:20|35235|35094|35234.4|35093.4|35235|35094|35230.5|35089.5|33
1624961250000|2021-06-29 10:07:30|35234.6|35093.6|35236.4|35095.4|35236.4|35095.4|35232.5|35091.5|25
1624961260000|2021-06-29 10:07:40|35237.1|35096.1|35226.3|35085.3|35237.1|35096.1|35223.1|35082.1|30
1624961270000|2021-06-29 10:07:50|35226.1|35085.1|35224.4|35083.4|35226.2|35085.2|35218.2|35077.2|23
1624961280000|2021-06-29 10:08:00|35225.4|35084.4|35230.5|35089.5|35232.1|35091.1|35221.8|35080.8|26
1624961290000|2021-06-29 10:08:10|35229.9|35088.9|35222|35081|35232.1|35091.1|35221.3|35080.3|28
1624961300000|2021-06-29 10:08:20|35221.8|35080.8|35219.5|35078.5|35221.8|35080.8|35216.8|35075.8|19
1624961310000|2021-06-29 10:08:30|35219.4|35078.4|35209.5|35068.5|35220.3|35079.3|35206.9|35065.9|26
1624961320000|2021-06-29 10:08:40|35209|35068|35219|35078|35219|35078|35207|35066|34
1624961330000|2021-06-29 10:08:50|35216.9|35075.9|35210.4|35069.4|35216.9|35075.9|35208.8|35067.8|32
1624961340000|2021-06-29 10:09:00|35210.5|35069.5|35214.4|35073.4|35222.6|35081.6|35210.5|35069.5|26
1624961350000|2021-06-29 10:09:10|35213.2|35072.2|35216.8|35075.8|35218.6|35077.6|35212.7|35071.7|24
1624961360000|2021-06-29 10:09:20|35217|35076|35219.3|35078.3|35220.4|35079.4|35212.1|35071.1|28
1624961370000|2021-06-29 10:09:30|35219.1|35078.1|35220.8|35079.8|35226.7|35085.7|35217.9|35076.9|26
1624961380000|2021-06-29 10:09:40|35221|35080|35232.7|35091.7|35233.3|35092.3|35220|35079|29
1624961390000|2021-06-29 10:09:50|35232.4|35091.4|35235.5|35094.5|35239.5|35098.5|35232.3|35091.3|24
1624961400000|2021-06-29 10:10:00|35235.3|35094.3|35235|35094|35235.7|35094.7|35229.2|35088.2|27
1624961410000|2021-06-29 10:10:10|35238|35097|35246.5|35105.5|35247|35106|35238|35097|18
1624961420000|2021-06-29 10:10:20|35245.6|35104.6|35260.7|35119.7|35260.7|35119.7|35245.6|35104.6|30
1624961430000|2021-06-29 10:10:30|35260.5|35119.5|35263.9|35122.9|35263.9|35122.9|35250.5|35109.5|28
1624961440000|2021-06-29 10:10:40|35268.2|35127.2|35283.7|35142.7|35283.7|35142.7|35261.2|35120.2|31
1624961450000|2021-06-29 10:10:50|35282.4|35141.4|35284.1|35143.1|35301.8|35160.8|35282.4|35141.4|35
1624961460000|2021-06-29 10:11:00|35284.4|35143.4|35276.4|35135.4|35286|35145|35270.1|35129.1|35
1624961470000|2021-06-29 10:11:10|35273.3|35132.3|35286.6|35145.6|35286.9|35145.9|35273.3|35132.3|34
1624961480000|2021-06-29 10:11:20|35286.3|35145.3|35275.8|35134.8|35291.6|35150.6|35268.4|35127.4|36
1624961490000|2021-06-29 10:11:30|35275.9|35134.9|35277.4|35136.4|35277.9|35136.9|35274|35133|30
1624961500000|2021-06-29 10:11:40|35277.7|35136.7|35275.2|35134.2|35284.8|35143.8|35275|35134|37
1624961510000|2021-06-29 10:11:50|35277.6|35136.6|35277.9|35136.9|35285.2|35144.2|35270.1|35129.1|32
1624961520000|2021-06-29 10:12:00|35278.3|35137.3|35270.1|35129.1|35278.3|35137.3|35263.9|35122.9|29
1624961530000|2021-06-29 10:12:10|35270.9|35129.9|35249.9|35108.9|35270.9|35129.9|35241.8|35100.8|31
1624961540000|2021-06-29 10:12:20|35251.9|35110.9|35239.4|35098.4|35251.9|35110.9|35239.2|35098.2|31
1624961550000|2021-06-29 10:12:30|35243.7|35102.7|35238.1|35097.1|35245.5|35104.5|35237.4|35096.4|28
1624961560000|2021-06-29 10:12:40|35237.7|35096.7|35226|35085|35240.5|35099.5|35224.3|35083.3|37
1624961570000|2021-06-29 10:12:50|35225.7|35084.7|35238.1|35097.1|35239.5|35098.5|35225.5|35084.5|25
1624961580000|2021-06-29 10:13:00|35238|35097|35246.2|35105.2|35246.3|35105.3|35229|35088|38
1624961590000|2021-06-29 10:13:10|35246.1|35105.1|35258.4|35117.4|35258.4|35117.4|35245.5|35104.5|37
1624961600000|2021-06-29 10:13:20|35257.1|35116.1|35243.5|35102.5|35258.9|35117.9|35243.5|35102.5|36
1624961610000|2021-06-29 10:13:30|35243.2|35102.2|35234|35093|35244.2|35103.2|35231.9|35090.9|37
1624961620000|2021-06-29 10:13:40|35234.7|35093.7|35235.8|35094.8|35236.3|35095.3|35233|35092|35
1624961630000|2021-06-29 10:13:50|35234.8|35093.8|35238.4|35097.4|35245|35104|35234.8|35093.8|35
1624961640000|2021-06-29 10:14:00|35238|35097|35239.3|35098.3|35239.3|35098.3|35236.6|35095.6|28
1624961650000|2021-06-29 10:14:10|35239.5|35098.5|35232.1|35091.1|35240|35099|35232.1|35091.1|26
1624961660000|2021-06-29 10:14:20|35233.5|35092.5|35226.5|35085.5|35234|35093|35222.6|35081.6|30
1624961670000|2021-06-29 10:14:30|35225.1|35084.1|35234.9|35093.9|35236.6|35095.6|35225.1|35084.1|30
1624961680000|2021-06-29 10:14:40|35235.3|35094.3|35240.2|35099.2|35243.5|35102.5|35235.3|35094.3|32
1624961690000|2021-06-29 10:14:50|35240.3|35099.3|35225.2|35084.2|35242.3|35101.3|35225.2|35084.2|40
1624961700000|2021-06-29 10:15:00|35226.5|35085.5|35236.3|35095.3|35239.6|35098.6|35224.9|35083.9|26
1624961710000|2021-06-29 10:15:10|35237.1|35096.1|35228.8|35087.8|35237.1|35096.1|35228.8|35087.8|33
1624961720000|2021-06-29 10:15:20|35222.4|35081.4|35198.7|35057.7|35222.4|35081.4|35198.7|35057.7|29
1624961730000|2021-06-29 10:15:30|35199.3|35058.3|35212|35071|35212|35071|35193.8|35052.8|34
1624961740000|2021-06-29 10:15:40|35211.9|35070.9|35197.7|35056.7|35212.1|35071.1|35197.6|35056.6|37
1624961750000|2021-06-29 10:15:50|35197.5|35056.5|35196.1|35055.1|35202.2|35061.2|35196.1|35055.1|29
1624961760000|2021-06-29 10:16:00|35196.6|35055.6|35184.9|35043.9|35197.7|35056.7|35184|35043|31
1624961770000|2021-06-29 10:16:10|35186.2|35045.2|35186.9|35045.9|35188|35047|35184|35043|28
1624961780000|2021-06-29 10:16:20|35186.5|35045.5|35193.4|35052.4|35194.4|35053.4|35185.7|35044.7|30
1624961790000|2021-06-29 10:16:30|35193|35052|35171.7|35030.7|35193|35052|35163.2|35022.2|36
1624961800000|2021-06-29 10:16:40|35171.5|35030.5|35167.2|35026.2|35179.1|35038.1|35165.6|35024.6|35
1624961810000|2021-06-29 10:16:50|35167.1|35026.1|35167.8|35026.8|35170.7|35029.7|35159.9|35018.9|31
1624961820000|2021-06-29 10:17:00|35168|35027|35144.7|35003.7|35168|35027|35142.5|35001.5|37
1624961830000|2021-06-29 10:17:10|35142.2|35001.2|35158|35017|35158.1|35017.1|35142.2|35001.2|29
1624961840000|2021-06-29 10:17:20|35158.1|35017.1|35166.7|35025.7|35166.7|35025.7|35156.1|35015.1|13
1624961850000|2021-06-29 10:17:30|35167.4|35026.4|35169.5|35028.5|35173|35032|35166.8|35025.8|22
1624961860000|2021-06-29 10:17:40|35169.8|35028.8|35170.2|35029.2|35172.3|35031.3|35169.6|35028.6|17
1624961870000|2021-06-29 10:17:50|35170.5|35029.5|35186.2|35045.2|35187|35046|35170|35029|29
1624961880000|2021-06-29 10:18:00|35186.4|35045.4|35177|35036|35187|35046|35175.8|35034.8|28
1624961890000|2021-06-29 10:18:10|35177.4|35036.4|35188|35047|35191|35050|35177.4|35036.4|33
1624961900000|2021-06-29 10:18:20|35188.1|35047.1|35214.3|35073.3|35218.2|35077.2|35188.1|35047.1|29
1624961910000|2021-06-29 10:18:30|35211.2|35070.2|35203.4|35062.4|35213.3|35072.3|35202.6|35061.6|28
1624961920000|2021-06-29 10:18:40|35203.7|35062.7|35206.7|35065.7|35207.2|35066.2|35203.4|35062.4|32
1624961930000|2021-06-29 10:18:50|35206.2|35065.2|35207.5|35066.5|35208.9|35067.9|35203.9|35062.9|27
1624961940000|2021-06-29 10:19:00|35207.1|35066.1|35219.5|35078.5|35222.4|35081.4|35207.1|35066.1|32
1624961950000|2021-06-29 10:19:10|35219.6|35078.6|35223.5|35082.5|35226.4|35085.4|35219.1|35078.1|32
1624961960000|2021-06-29 10:19:20|35223.1|35082.1|35231.4|35090.4|35233.2|35092.2|35223.1|35082.1|32
1624961970000|2021-06-29 10:19:30|35231.8|35090.8|35225.4|35084.4|35232.2|35091.2|35223.2|35082.2|31
1624961980000|2021-06-29 10:19:40|35225.2|35084.2|35230|35089|35231.8|35090.8|35225.2|35084.2|17
1624961990000|2021-06-29 10:19:50|35229.5|35088.5|35232.4|35091.4|35232.4|35091.4|35229.5|35088.5|17
1624962000000|2021-06-29 10:20:00|35239.4|35098.4|35230.4|35089.4|35240.7|35099.7|35226.9|35085.9|33
1624962010000|2021-06-29 10:20:10|35230.6|35089.6|35233.4|35092.4|35238.1|35097.1|35228.6|35087.6|32
1624962020000|2021-06-29 10:20:20|35233|35092|35237.3|35096.3|35237.5|35096.5|35230.9|35089.9|18
1624962030000|2021-06-29 10:20:30|35237.5|35096.5|35240.2|35099.2|35240.2|35099.2|35235.9|35094.9|21
1624962040000|2021-06-29 10:20:40|35239.6|35098.6|35255.8|35114.8|35255.8|35114.8|35239.4|35098.4|29
1624962050000|2021-06-29 10:20:50|35255.9|35114.9|35292.4|35151.4|35294.2|35153.2|35255.3|35114.3|37
1624962060000|2021-06-29 10:21:00|35292.3|35151.3|35287.8|35146.8|35298.2|35157.2|35275.1|35134.1|38
1624962070000|2021-06-29 10:21:10|35290.3|35149.3|35290|35149|35294.3|35153.3|35289.6|35148.6|32
1624962080000|2021-06-29 10:21:20|35290.1|35149.1|35310.2|35169.2|35310.2|35169.2|35289.8|35148.8|29
1624962090000|2021-06-29 10:21:30|35309|35168|35313.5|35172.5|35314.9|35173.9|35302.1|35161.1|22
1624962100000|2021-06-29 10:21:40|35312.6|35171.6|35298.5|35157.5|35315|35174|35296.6|35155.6|30
1624962110000|2021-06-29 10:21:50|35298|35157|35284.8|35143.8|35299.3|35158.3|35279|35138|36
1624962120000|2021-06-29 10:22:00|35282.9|35141.9|35285.5|35144.5|35290|35149|35278.8|35137.8|26
1624962130000|2021-06-29 10:22:10|35285.4|35144.4|35292.4|35151.4|35292.4|35151.4|35285.4|35144.4|37
1624962140000|2021-06-29 10:22:20|35291.7|35150.7|35257.7|35116.7|35292.2|35151.2|35257.7|35116.7|33
1624962150000|2021-06-29 10:22:30|35254.2|35113.2|35253.1|35112.1|35257.7|35116.7|35252.2|35111.2|24
1624962160000|2021-06-29 10:22:40|35253.2|35112.2|35242.5|35101.5|35253.2|35112.2|35241.2|35100.2|20
1624962170000|2021-06-29 10:22:50|35243.1|35102.1|35257.2|35116.2|35257.2|35116.2|35243.1|35102.1|19
1624962180000|2021-06-29 10:23:00|35257.4|35116.4|35255.7|35114.7|35258.4|35117.4|35252.6|35111.6|20
1624962190000|2021-06-29 10:23:10|35256.2|35115.2|35254.9|35113.9|35257.8|35116.8|35253.8|35112.8|23
1624962200000|2021-06-29 10:23:20|35256|35115|35279|35138|35279.3|35138.3|35255.4|35114.4|29
1624962210000|2021-06-29 10:23:30|35278.5|35137.5|35297.5|35156.5|35299|35158|35267.5|35126.5|26
1624962220000|2021-06-29 10:23:40|35297.7|35156.7|35284.4|35143.4|35297.8|35156.8|35283.2|35142.2|20
1624962230000|2021-06-29 10:23:50|35284.6|35143.6|35304.1|35163.1|35305|35164|35281.8|35140.8|36
1624962240000|2021-06-29 10:24:00|35304|35163|35307.4|35166.4|35308.9|35167.9|35301|35160|23
1624962250000|2021-06-29 10:24:10|35307.6|35166.6|35300.6|35159.6|35310.1|35169.1|35300.4|35159.4|34
1624962260000|2021-06-29 10:24:20|35300.4|35159.4|35299.9|35158.9|35300.4|35159.4|35298.8|35157.8|18
1624962270000|2021-06-29 10:24:30|35299.8|35158.8|35287.9|35146.9|35299.8|35158.8|35287.8|35146.8|11
1624962280000|2021-06-29 10:24:40|35285.5|35144.5|35298.1|35157.1|35299|35158|35285.5|35144.5|31
1624962290000|2021-06-29 10:24:50|35299|35158|35293.5|35152.5|35300.4|35159.4|35287.6|35146.6|36
1624962300000|2021-06-29 10:25:00|35293.6|35152.6|35296.6|35155.6|35300.2|35159.2|35289.3|35148.3|38
1624962310000|2021-06-29 10:25:10|35296.1|35155.1|35306.4|35165.4|35308.9|35167.9|35296.1|35155.1|30
1624962320000|2021-06-29 10:25:20|35306.7|35165.7|35310.3|35169.3|35310.3|35169.3|35305.2|35164.2|28
1624962330000|2021-06-29 10:25:30|35310.1|35169.1|35310.4|35169.4|35310.9|35169.9|35308.1|35167.1|29
1624962340000|2021-06-29 10:25:40|35308.3|35167.3|35311.7|35170.7|35315.4|35174.4|35307.3|35166.3|22
1624962350000|2021-06-29 10:25:50|35310|35169|35312.4|35171.4|35317.4|35176.4|35308.8|35167.8|19
1624962360000|2021-06-29 10:26:00|35313.1|35172.1|35320.2|35179.2|35320.3|35179.3|35312.3|35171.3|22
1624962370000|2021-06-29 10:26:10|35319.7|35178.7|35312.5|35171.5|35331.2|35190.2|35312.5|35171.5|35
1624962380000|2021-06-29 10:26:20|35318.7|35177.7|35319.8|35178.8|35320.6|35179.6|35308.2|35167.2|27
1624962390000|2021-06-29 10:26:30|35324.7|35183.7|35340.8|35199.8|35344.1|35203.1|35324.5|35183.5|32
1624962400000|2021-06-29 10:26:40|35339.9|35198.9|35353.3|35212.3|35357.7|35216.7|35339.9|35198.9|33
1624962410000|2021-06-29 10:26:50|35354|35213|35343.8|35202.8|35357|35216|35341.3|35200.3|28
1624962420000|2021-06-29 10:27:00|35341|35200|35367.1|35226.1|35372.8|35231.8|35336.2|35195.2|36
1624962430000|2021-06-29 10:27:10|35367|35226|35371.6|35230.6|35371.6|35230.6|35359.5|35218.5|36
1624962440000|2021-06-29 10:27:20|35370.1|35229.1|35371.4|35230.4|35374.3|35233.3|35369.2|35228.2|37
1624962450000|2021-06-29 10:27:30|35371.2|35230.2|35370.9|35229.9|35376.3|35235.3|35370.2|35229.2|32
1624962460000|2021-06-29 10:27:40|35372.1|35231.1|35360.9|35219.9|35372.1|35231.1|35355.9|35214.9|32
1624962470000|2021-06-29 10:27:50|35360.8|35219.8|35370.6|35229.6|35371|35230|35354.8|35213.8|28
1624962480000|2021-06-29 10:28:00|35370.4|35229.4|35373.6|35232.6|35374.4|35233.4|35370.4|35229.4|22
1624962490000|2021-06-29 10:28:10|35371.7|35230.7|35356.9|35215.9|35375.4|35234.4|35355.6|35214.6|28
1624962500000|2021-06-29 10:28:20|35354.5|35213.5|35352.3|35211.3|35354.5|35213.5|35346.6|35205.6|28
1624962510000|2021-06-29 10:28:30|35351.4|35210.4|35348.8|35207.8|35351.7|35210.7|35344.8|35203.8|31
1624962520000|2021-06-29 10:28:40|35347.8|35206.8|35332.3|35191.3|35348.2|35207.2|35332.3|35191.3|35
1624962530000|2021-06-29 10:28:50|35332.4|35191.4|35348.6|35207.6|35357|35216|35332.4|35191.4|31
1624962540000|2021-06-29 10:29:00|35350.3|35209.3|35339.7|35198.7|35355.5|35214.5|35337.9|35196.9|32
1624962550000|2021-06-29 10:29:10|35338.8|35197.8|35348.6|35207.6|35353.5|35212.5|35335.7|35194.7|35
1624962560000|2021-06-29 10:29:20|35348.9|35207.9|35346.7|35205.7|35352.9|35211.9|35335.5|35194.5|36
1624962570000|2021-06-29 10:29:30|35346|35205|35357.1|35216.1|35358.1|35217.1|35345.9|35204.9|29
1624962580000|2021-06-29 10:29:40|35356.8|35215.8|35357|35216|35357|35216|35348.6|35207.6|22
1624962590000|2021-06-29 10:29:50|35356.1|35215.1|35354.8|35213.8|35356.1|35215.1|35353.7|35212.7|12
1624962600000|2021-06-29 10:30:00|35355.5|35214.5|35371|35230|35371|35230|35355.5|35214.5|9
1624962610000|2021-06-29 10:30:10|35362.9|35221.9|35354.6|35213.6|35364.2|35223.2|35354.6|35213.6|19
1624962620000|2021-06-29 10:30:20|35354.2|35213.2|35336.9|35195.9|35354.2|35213.2|35336.1|35195.1|30
1624962630000|2021-06-29 10:30:30|35336.5|35195.5|35342.2|35201.2|35343.4|35202.4|35336.5|35195.5|14
1624962640000|2021-06-29 10:30:40|35342.7|35201.7|35339.9|35198.9|35343.7|35202.7|35339.2|35198.2|24
1624962650000|2021-06-29 10:30:50|35339.2|35198.2|35333.7|35192.7|35340.2|35199.2|35331.6|35190.6|26
1624962660000|2021-06-29 10:31:00|35334.3|35193.3|35341.9|35200.9|35341.9|35200.9|35334.3|35193.3|13
1624962670000|2021-06-29 10:31:10|35342.7|35201.7|35352.1|35211.1|35353.6|35212.6|35342.7|35201.7|20
1624962680000|2021-06-29 10:31:20|35354.3|35213.3|35363.7|35222.7|35370.7|35229.7|35354.3|35213.3|29
1624962690000|2021-06-29 10:31:30|35364.8|35223.8|35365|35224|35371|35230|35359.7|35218.7|39
1624962700000|2021-06-29 10:31:40|35368.9|35227.9|35381.3|35240.3|35391.4|35250.4|35365|35224|34
1624962710000|2021-06-29 10:31:50|35380.7|35239.7|35396|35255|35398.8|35257.8|35380|35239|38
1624962720000|2021-06-29 10:32:00|35395.8|35254.8|35394|35253|35401.7|35260.7|35394|35253|35
1624962730000|2021-06-29 10:32:10|35393.7|35252.7|35390.5|35249.5|35409.7|35268.7|35389.9|35248.9|39
1624962740000|2021-06-29 10:32:20|35389.1|35248.1|35386.3|35245.3|35392.7|35251.7|35382.5|35241.5|24
1624962750000|2021-06-29 10:32:30|35386.8|35245.8|35381.1|35240.1|35388.7|35247.7|35379.6|35238.6|33
1624962760000|2021-06-29 10:32:40|35379.7|35238.7|35380.1|35239.1|35380.8|35239.8|35378.1|35237.1|23
1624962770000|2021-06-29 10:32:50|35381.1|35240.1|35397.9|35256.9|35399.2|35258.2|35381.1|35240.1|38
1624962780000|2021-06-29 10:33:00|35398.9|35257.9|35376.8|35235.8|35399|35258|35376.2|35235.2|37
1624962790000|2021-06-29 10:33:10|35376.7|35235.7|35381.4|35240.4|35396.8|35255.8|35376.5|35235.5|33
1624962800000|2021-06-29 10:33:20|35381.9|35240.9|35373.4|35232.4|35383.9|35242.9|35370.3|35229.3|33
1624962810000|2021-06-29 10:33:30|35374.6|35233.6|35377.8|35236.8|35380.4|35239.4|35374.2|35233.2|32
1624962820000|2021-06-29 10:33:40|35377.7|35236.7|35384.4|35243.4|35390|35249|35377.7|35236.7|28
1624962830000|2021-06-29 10:33:50|35383.8|35242.8|35372.8|35231.8|35383.8|35242.8|35366.1|35225.1|30
1624962840000|2021-06-29 10:34:00|35373|35232|35373.9|35232.9|35383.2|35242.2|35372.8|35231.8|32
1624962850000|2021-06-29 10:34:10|35373.5|35232.5|35376.8|35235.8|35377.4|35236.4|35371.7|35230.7|32
1624962860000|2021-06-29 10:34:20|35376.7|35235.7|35371.7|35230.7|35386.6|35245.6|35368.3|35227.3|32
1624962870000|2021-06-29 10:34:30|35372.3|35231.3|35381.4|35240.4|35381.4|35240.4|35372.3|35231.3|34
1624962880000|2021-06-29 10:34:40|35381.6|35240.6|35396.2|35255.2|35398.1|35257.1|35381.6|35240.6|32
1624962890000|2021-06-29 10:34:50|35396.7|35255.7|35383.2|35242.2|35396.7|35255.7|35381.7|35240.7|36
1624962900000|2021-06-29 10:35:00|35382.9|35241.9|35403.3|35262.3|35415.4|35274.4|35380.9|35239.9|33
1624962910000|2021-06-29 10:35:10|35402.8|35261.8|35541|35400|35542.4|35401.4|35399.6|35258.6|37
1624962920000|2021-06-29 10:35:20|35545.1|35404.1|35689.1|35548.1|35734.4|35593.4|35545.1|35404.1|35
1624962930000|2021-06-29 10:35:30|35686.5|35545.5|35649.6|35508.6|35701.8|35560.8|35649.6|35508.6|40
1624962940000|2021-06-29 10:35:40|35653.8|35512.8|35665.3|35524.3|35671.1|35530.1|35646.8|35505.8|38
1624962950000|2021-06-29 10:35:50|35664.6|35523.6|35687.7|35546.7|35693.5|35552.5|35656.4|35515.4|39
1624962960000|2021-06-29 10:36:00|35687.5|35546.5|35667.8|35526.8|35697.7|35556.7|35658.2|35517.2|38
1624962970000|2021-06-29 10:36:10|35669.6|35528.6|35662.2|35521.2|35678.3|35537.3|35658.3|35517.3|39
1624962980000|2021-06-29 10:36:20|35662.8|35521.8|35669.5|35528.5|35669.8|35528.8|35650.5|35509.5|31
1624962990000|2021-06-29 10:36:30|35668.7|35527.7|35690.1|35549.1|35690.1|35549.1|35664.7|35523.7|38
1624963000000|2021-06-29 10:36:40|35691.5|35550.5|35733.1|35592.1|35733.1|35592.1|35689.5|35548.5|39
1624963010000|2021-06-29 10:36:50|35731|35590|35717|35576|35738.2|35597.2|35713.6|35572.6|37
1624963020000|2021-06-29 10:37:00|35716|35575|35713|35572|35720.2|35579.2|35690.8|35549.8|37
1624963030000|2021-06-29 10:37:10|35714.1|35573.1|35733.9|35592.9|35738|35597|35711.4|35570.4|39
1624963040000|2021-06-29 10:37:20|35735|35594|35795.4|35654.4|35818.3|35677.3|35731.9|35590.9|39
1624963050000|2021-06-29 10:37:30|35792.2|35651.2|35753.8|35612.8|35802.7|35661.7|35743|35602|39
1624963060000|2021-06-29 10:37:40|35756.2|35615.2|35737.5|35596.5|35756.2|35615.2|35727.1|35586.1|39
1624963070000|2021-06-29 10:37:50|35738.2|35597.2|35731.1|35590.1|35749.6|35608.6|35727.3|35586.3|38
1624963080000|2021-06-29 10:38:00|35731.5|35590.5|35703.3|35562.3|35731.5|35590.5|35703.3|35562.3|32
1624963090000|2021-06-29 10:38:10|35705.1|35564.1|35720.1|35579.1|35720.1|35579.1|35686.2|35545.2|37
1624963100000|2021-06-29 10:38:20|35718.3|35577.3|35720.5|35579.5|35727|35586|35717.1|35576.1|23
1624963110000|2021-06-29 10:38:30|35721|35580|35725|35584|35735.2|35594.2|35721|35580|32
1624963120000|2021-06-29 10:38:40|35722.4|35581.4|35711.9|35570.9|35725.3|35584.3|35710.9|35569.9|32
1624963130000|2021-06-29 10:38:50|35710.7|35569.7|35709.8|35568.8|35710.9|35569.9|35696.7|35555.7|35
1624963140000|2021-06-29 10:39:00|35708.5|35567.5|35725.7|35584.7|35728.5|35587.5|35705.5|35564.5|34
1624963150000|2021-06-29 10:39:10|35722.8|35581.8|35716.4|35575.4|35731.1|35590.1|35709.7|35568.7|37
1624963160000|2021-06-29 10:39:20|35718.8|35577.8|35717.6|35576.6|35732.4|35591.4|35713.6|35572.6|37
1624963170000|2021-06-29 10:39:30|35721.8|35580.8|35734|35593|35734.6|35593.6|35721.5|35580.5|33
1624963180000|2021-06-29 10:39:40|35733.8|35592.8|35741.1|35600.1|35747.9|35606.9|35733.6|35592.6|34
1624963190000|2021-06-29 10:39:50|35739.3|35598.3|35740.7|35599.7|35741.9|35600.9|35724.3|35583.3|39
1624963200000|2021-06-29 10:40:00|35739.9|35598.9|35728.4|35587.4|35752.5|35611.5|35727.3|35586.3|38
1624963210000|2021-06-29 10:40:10|35728.7|35587.7|35713.1|35572.1|35730.3|35589.3|35713.1|35572.1|34
1624963220000|2021-06-29 10:40:20|35710.9|35569.9|35716.9|35575.9|35718.2|35577.2|35702.3|35561.3|35
1624963230000|2021-06-29 10:40:30|35717.4|35576.4|35709.7|35568.7|35717.4|35576.4|35709.1|35568.1|32
1624963240000|2021-06-29 10:40:40|35707.8|35566.8|35691.4|35550.4|35715.1|35574.1|35687.4|35546.4|31
1624963250000|2021-06-29 10:40:50|35695.3|35554.3|35696|35555|35696|35555|35681.5|35540.5|29
1624963260000|2021-06-29 10:41:00|35695.9|35554.9|35689|35548|35703.7|35562.7|35683.7|35542.7|20
1624963270000|2021-06-29 10:41:10|35689.1|35548.1|35680.1|35539.1|35692.6|35551.6|35679.3|35538.3|32
1624963280000|2021-06-29 10:41:20|35679.6|35538.6|35682.8|35541.8|35687.5|35546.5|35676.6|35535.6|20
1624963290000|2021-06-29 10:41:30|35683.3|35542.3|35675.8|35534.8|35684.1|35543.1|35675.8|35534.8|20
1624963300000|2021-06-29 10:41:40|35675.7|35534.7|35669.4|35528.4|35676.9|35535.9|35668.1|35527.1|23
1624963310000|2021-06-29 10:41:50|35669.5|35528.5|35678.9|35537.9|35679.8|35538.8|35662.7|35521.7|26
1624963320000|2021-06-29 10:42:00|35677.9|35536.9|35699.2|35558.2|35699.9|35558.9|35675.5|35534.5|38
1624963330000|2021-06-29 10:42:10|35700.3|35559.3|35693.2|35552.2|35703.5|35562.5|35689|35548|35
1624963340000|2021-06-29 10:42:20|35696.7|35555.7|35684|35543|35703.9|35562.9|35683.9|35542.9|36
1624963350000|2021-06-29 10:42:30|35683.9|35542.9|35671.8|35530.8|35685.9|35544.9|35669.6|35528.6|34
1624963360000|2021-06-29 10:42:40|35670.1|35529.1|35676.2|35535.2|35682.4|35541.4|35670.1|35529.1|29
1624963370000|2021-06-29 10:42:50|35677.7|35536.7|35672|35531|35677.7|35536.7|35669.9|35528.9|20
1624963380000|2021-06-29 10:43:00|35671.8|35530.8|35681.9|35540.9|35684.1|35543.1|35661.2|35520.2|34
1624963390000|2021-06-29 10:43:10|35679|35538|35674.4|35533.4|35684|35543|35673.2|35532.2|33
1624963400000|2021-06-29 10:43:20|35675.1|35534.1|35684.2|35543.2|35685.4|35544.4|35675.1|35534.1|24
1624963410000|2021-06-29 10:43:30|35684.8|35543.8|35682.6|35541.6|35684.8|35543.8|35680.8|35539.8|38
1624963420000|2021-06-29 10:43:40|35682.8|35541.8|35676.6|35535.6|35683.2|35542.2|35676|35535|25
1624963430000|2021-06-29 10:43:50|35676|35535|35665.4|35524.4|35683.5|35542.5|35665|35524|31
1624963440000|2021-06-29 10:44:00|35664.5|35523.5|35664.4|35523.4|35664.8|35523.8|35663.7|35522.7|18
1624963450000|2021-06-29 10:44:10|35661.1|35520.1|35660|35519|35664.3|35523.3|35660|35519|17
1624963460000|2021-06-29 10:44:20|35660.1|35519.1|35667.5|35526.5|35669.3|35528.3|35659|35518|25
1624963470000|2021-06-29 10:44:30|35669.6|35528.6|35666.6|35525.6|35669.6|35528.6|35663.7|35522.7|28
1624963480000|2021-06-29 10:44:40|35668.5|35527.5|35651.2|35510.2|35668.5|35527.5|35651.2|35510.2|8
1624963490000|2021-06-29 10:44:50|35655.1|35514.1|35650.5|35509.5|35655.9|35514.9|35648.6|35507.6|28
1624963500000|2021-06-29 10:45:00|35651.4|35510.4|35698.5|35557.5|35704|35563|35651.4|35510.4|36
1624963510000|2021-06-29 10:45:10|35699.8|35558.8|35680.4|35539.4|35704.9|35563.9|35675.3|35534.3|36
1624963520000|2021-06-29 10:45:20|35681.8|35540.8|35668.9|35527.9|35683.3|35542.3|35666.4|35525.4|32
1624963530000|2021-06-29 10:45:30|35671.1|35530.1|35675.1|35534.1|35680.5|35539.5|35669|35528|33
1624963540000|2021-06-29 10:45:40|35674.9|35533.9|35680.6|35539.6|35680.6|35539.6|35674.3|35533.3|30
1624963550000|2021-06-29 10:45:50|35681.8|35540.8|35686.4|35545.4|35688.8|35547.8|35681.7|35540.7|32
1624963560000|2021-06-29 10:46:00|35685.8|35544.8|35653.8|35512.8|35687|35546|35653.7|35512.7|29
1624963570000|2021-06-29 10:46:10|35653.7|35512.7|35632.4|35491.4|35654.7|35513.7|35627.2|35486.2|35
1624963580000|2021-06-29 10:46:20|35632.1|35491.1|35637.2|35496.2|35642.2|35501.2|35622.7|35481.7|38
1624963590000|2021-06-29 10:46:30|35637|35496|35614.7|35473.7|35640.4|35499.4|35614.7|35473.7|33
1624963600000|2021-06-29 10:46:40|35614.8|35473.8|35608.4|35467.4|35619.4|35478.4|35606.6|35465.6|39
1624963610000|2021-06-29 10:46:50|35605.8|35464.8|35546.4|35405.4|35616.3|35475.3|35546.4|35405.4|39
1624963620000|2021-06-29 10:47:00|35550|35409|35570.2|35429.2|35592.4|35451.4|35547.9|35406.9|38
1624963630000|2021-06-29 10:47:10|35571.1|35430.1|35556.9|35415.9|35579.9|35438.9|35556.9|35415.9|40
1624963640000|2021-06-29 10:47:20|35556.5|35415.5|35571.9|35430.9|35574.4|35433.4|35550.9|35409.9|32
1624963650000|2021-06-29 10:47:30|35576.4|35435.4|35583.4|35442.4|35583.6|35442.6|35570.9|35429.9|31
1624963660000|2021-06-29 10:47:40|35586.9|35445.9|35573.1|35432.1|35587.3|35446.3|35557.6|35416.6|36
1624963670000|2021-06-29 10:47:50|35575.5|35434.5|35590.4|35449.4|35590.4|35449.4|35574|35433|35
1624963680000|2021-06-29 10:48:00|35590|35449|35595.2|35454.2|35595.2|35454.2|35586.5|35445.5|27
1624963690000|2021-06-29 10:48:10|35596.4|35455.4|35588.9|35447.9|35596.4|35455.4|35584.3|35443.3|28
1624963700000|2021-06-29 10:48:20|35587.9|35446.9|35572.7|35431.7|35589.3|35448.3|35570.9|35429.9|37
1624963710000|2021-06-29 10:48:30|35572.5|35431.5|35576.2|35435.2|35576.2|35435.2|35571.9|35430.9|28
1624963720000|2021-06-29 10:48:40|35576.9|35435.9|35591.7|35450.7|35591.7|35450.7|35576.9|35435.9|34
1624963730000|2021-06-29 10:48:50|35592.9|35451.9|35601.9|35460.9|35601.9|35460.9|35586.4|35445.4|32
1624963740000|2021-06-29 10:49:00|35600.9|35459.9|35595.4|35454.4|35605.6|35464.6|35590.9|35449.9|25
1624963750000|2021-06-29 10:49:10|35597.2|35456.2|35607|35466|35611.1|35470.1|35595.4|35454.4|23
1624963760000|2021-06-29 10:49:20|35608.1|35467.1|35600.2|35459.2|35608.1|35467.1|35592.5|35451.5|21
1624963770000|2021-06-29 10:49:30|35601.5|35460.5|35568.1|35427.1|35601.5|35460.5|35557.4|35416.4|28
1624963780000|2021-06-29 10:49:40|35565.4|35424.4|35581.9|35440.9|35589.2|35448.2|35565.4|35424.4|38
1624963790000|2021-06-29 10:49:50|35580.9|35439.9|35584|35443|35585|35444|35571.4|35430.4|37
1624963800000|2021-06-29 10:50:00|35581.5|35440.5|35580.6|35439.6|35583|35442|35574.2|35433.2|39
1624963810000|2021-06-29 10:50:10|35581|35440|35589.6|35448.6|35597.5|35456.5|35581|35440|37
1624963820000|2021-06-29 10:50:20|35588.2|35447.2|35594.6|35453.6|35595.1|35454.1|35588.2|35447.2|31
1624963830000|2021-06-29 10:50:30|35594.3|35453.3|35592.7|35451.7|35594.6|35453.6|35591.4|35450.4|30
1624963840000|2021-06-29 10:50:40|35593.7|35452.7|35593|35452|35598.7|35457.7|35591.8|35450.8|28
1624963850000|2021-06-29 10:50:50|35593.5|35452.5|35593.1|35452.1|35597|35456|35590.5|35449.5|24
1624963860000|2021-06-29 10:51:00|35593.4|35452.4|35584.7|35443.7|35594.5|35453.5|35584.1|35443.1|33
1624963870000|2021-06-29 10:51:10|35585|35444|35598.7|35457.7|35598.7|35457.7|35582.5|35441.5|31
1624963880000|2021-06-29 10:51:20|35600|35459|35591.6|35450.6|35600|35459|35591.2|35450.2|33
1624963890000|2021-06-29 10:51:30|35592.9|35451.9|35597.1|35456.1|35600.4|35459.4|35591.6|35450.6|37
1624963900000|2021-06-29 10:51:40|35602.2|35461.2|35615.2|35474.2|35617.8|35476.8|35602.2|35461.2|29
1624963910000|2021-06-29 10:51:50|35615.4|35474.4|35616.1|35475.1|35619|35478|35613.8|35472.8|35
1624963920000|2021-06-29 10:52:00|35615.8|35474.8|35630.4|35489.4|35633.8|35492.8|35615.1|35474.1|31
1624963930000|2021-06-29 10:52:10|35630|35489|35633|35492|35633.2|35492.2|35628.6|35487.6|33
1624963940000|2021-06-29 10:52:20|35632.9|35491.9|35645.3|35504.3|35645.3|35504.3|35631.1|35490.1|29
1624963950000|2021-06-29 10:52:30|35647.9|35506.9|35650.1|35509.1|35651.9|35510.9|35645.7|35504.7|28
1624963960000|2021-06-29 10:52:40|35651.1|35510.1|35645.3|35504.3|35653.4|35512.4|35639.5|35498.5|27
1624963970000|2021-06-29 10:52:50|35645.6|35504.6|35656|35515|35656|35515|35637.1|35496.1|33
1624963980000|2021-06-29 10:53:00|35650.2|35509.2|35657.9|35516.9|35658.3|35517.3|35649.1|35508.1|24
1624963990000|2021-06-29 10:53:10|35658.4|35517.4|35658.4|35517.4|35660.3|35519.3|35655.6|35514.6|19
1624964000000|2021-06-29 10:53:20|35659.4|35518.4|35653.4|35512.4|35659.5|35518.5|35651.6|35510.6|23
1624964010000|2021-06-29 10:53:30|35653.8|35512.8|35654.1|35513.1|35654.1|35513.1|35651.8|35510.8|15
1624964020000|2021-06-29 10:53:40|35655.2|35514.2|35640.3|35499.3|35655.2|35514.2|35640.1|35499.1|33
1624964030000|2021-06-29 10:53:50|35640.2|35499.2|35648.7|35507.7|35656.7|35515.7|35639.4|35498.4|35
1624964040000|2021-06-29 10:54:00|35648.6|35507.6|35640.1|35499.1|35650.1|35509.1|35639.6|35498.6|28
1624964050000|2021-06-29 10:54:10|35640.3|35499.3|35640.8|35499.8|35645|35504|35625.5|35484.5|27
1624964060000|2021-06-29 10:54:20|35641.1|35500.1|35633.2|35492.2|35643.4|35502.4|35633.2|35492.2|33
1624964070000|2021-06-29 10:54:30|35632.7|35491.7|35633.1|35492.1|35635.4|35494.4|35623.6|35482.6|33
1624964080000|2021-06-29 10:54:40|35632.8|35491.8|35641.2|35500.2|35648|35507|35632.8|35491.8|37
1624964090000|2021-06-29 10:54:50|35641.6|35500.6|35635.3|35494.3|35643.3|35502.3|35632.6|35491.6|27
1624964100000|2021-06-29 10:55:00|35635.4|35494.4|35653.9|35512.9|35654.4|35513.4|35635.4|35494.4|25
1624964110000|2021-06-29 10:55:10|35654.1|35513.1|35658|35517|35658|35517|35651.5|35510.5|19
1624964120000|2021-06-29 10:55:20|35657.9|35516.9|35657|35516|35660.3|35519.3|35656.1|35515.1|20
1624964130000|2021-06-29 10:55:30|35657.1|35516.1|35660.1|35519.1|35660.1|35519.1|35654.8|35513.8|13
1624964140000|2021-06-29 10:55:40|35662.3|35521.3|35659.4|35518.4|35662.3|35521.3|35656.3|35515.3|19
1624964150000|2021-06-29 10:55:50|35659.3|35518.3|35677.8|35536.8|35680.2|35539.2|35655.6|35514.6|32
1624964160000|2021-06-29 10:56:00|35677.4|35536.4|35680.6|35539.6|35680.8|35539.8|35676.7|35535.7|27
1624964170000|2021-06-29 10:56:10|35680.5|35539.5|35675.7|35534.7|35680.6|35539.6|35663.8|35522.8|28
1624964180000|2021-06-29 10:56:20|35674.3|35533.3|35669|35528|35674.3|35533.3|35668.5|35527.5|27
1624964190000|2021-06-29 10:56:30|35668.7|35527.7|35669.7|35528.7|35673|35532|35668.7|35527.7|17
1624964200000|2021-06-29 10:56:40|35669.8|35528.8|35679.5|35538.5|35680.5|35539.5|35669.8|35528.8|27
1624964210000|2021-06-29 10:56:50|35680|35539|35680.1|35539.1|35685.2|35544.2|35678.5|35537.5|32
1624964220000|2021-06-29 10:57:00|35681.4|35540.4|35713.3|35572.3|35713.3|35572.3|35680|35539|34
1624964230000|2021-06-29 10:57:10|35713.2|35572.2|35697|35556|35713.2|35572.2|35691.4|35550.4|33
1624964240000|2021-06-29 10:57:20|35695.4|35554.4|35709.6|35568.6|35709.6|35568.6|35695.4|35554.4|33
1624964250000|2021-06-29 10:57:30|35710.3|35569.3|35728.4|35587.4|35734|35593|35710.3|35569.3|33
1624964260000|2021-06-29 10:57:40|35728.7|35587.7|35725.8|35584.8|35731.6|35590.6|35724.9|35583.9|30
1624964270000|2021-06-29 10:57:50|35725.2|35584.2|35729.4|35588.4|35730.4|35589.4|35718.4|35577.4|36
1624964280000|2021-06-29 10:58:00|35728.9|35587.9|35724|35583|35728.9|35587.9|35722.3|35581.3|31
1624964290000|2021-06-29 10:58:10|35724.4|35583.4|35728.6|35587.6|35728.9|35587.9|35724.2|35583.2|20
1624964300000|2021-06-29 10:58:20|35729.5|35588.5|35732.2|35591.2|35732.4|35591.4|35726.3|35585.3|26
1624964310000|2021-06-29 10:58:30|35732.1|35591.1|35733.7|35592.7|35733.7|35592.7|35729.4|35588.4|15
1624964320000|2021-06-29 10:58:40|35733.6|35592.6|35732.2|35591.2|35733.8|35592.8|35731.9|35590.9|24
1624964330000|2021-06-29 10:58:50|35732.4|35591.4|35733.8|35592.8|35733.8|35592.8|35730.6|35589.6|30
1624964340000|2021-06-29 10:59:00|35733.9|35592.9|35731.3|35590.3|35736.3|35595.3|35731.3|35590.3|22
1624964350000|2021-06-29 10:59:10|35731.1|35590.1|35731.3|35590.3|35732.1|35591.1|35731.1|35590.1|9
1624964360000|2021-06-29 10:59:20|35731.7|35590.7|35732.5|35591.5|35733.3|35592.3|35731.6|35590.6|21
1624964370000|2021-06-29 10:59:30|35732.3|35591.3|35716.6|35575.6|35732.3|35591.3|35716|35575|23
1624964380000|2021-06-29 10:59:40|35714.1|35573.1|35692.4|35551.4|35716.9|35575.9|35692.4|35551.4|29
1624964390000|2021-06-29 10:59:50|35693.5|35552.5|35718.7|35577.7|35718.7|35577.7|35693.5|35552.5|23
1624964400000|2021-06-29 11:00:00|35719.1|35578.1|35696.3|35555.3|35719.1|35578.1|35693.8|35552.8|38
1624964410000|2021-06-29 11:00:10|35697.1|35556.1|35702.8|35561.8|35703.9|35562.9|35696.7|35555.7|23
1624964420000|2021-06-29 11:00:20|35702.3|35561.3|35694.4|35553.4|35703.4|35562.4|35688|35547|24
1624964430000|2021-06-29 11:00:30|35694|35553|35688.1|35547.1|35694|35553|35688.1|35547.1|36
1624964440000|2021-06-29 11:00:40|35687.8|35546.8|35682.4|35541.4|35689.2|35548.2|35682.3|35541.3|32
1624964450000|2021-06-29 11:00:50|35681.5|35540.5|35668.3|35527.3|35681.5|35540.5|35664.9|35523.9|31
1624964460000|2021-06-29 11:01:00|35668.2|35527.2|35689.5|35548.5|35689.5|35548.5|35667.5|35526.5|39
1624964470000|2021-06-29 11:01:10|35689.9|35548.9|35717.5|35576.5|35720.8|35579.8|35689.9|35548.9|39
1624964480000|2021-06-29 11:01:20|35721.5|35580.5|35739.7|35598.7|35739.8|35598.8|35720.6|35579.6|34
1624964490000|2021-06-29 11:01:30|35739.8|35598.8|35725.5|35584.5|35739.8|35598.8|35720.5|35579.5|35
1624964500000|2021-06-29 11:01:40|35723.9|35582.9|35721.5|35580.5|35723.9|35582.9|35715.4|35574.4|30
1624964510000|2021-06-29 11:01:50|35721|35580|35727.5|35586.5|35727.5|35586.5|35719.2|35578.2|29
1624964520000|2021-06-29 11:02:00|35724.7|35583.7|35728.3|35587.3|35730.5|35589.5|35723.6|35582.6|28
1624964530000|2021-06-29 11:02:10|35728.9|35587.9|35725.5|35584.5|35730.2|35589.2|35725.5|35584.5|19
1624964540000|2021-06-29 11:02:20|35726.8|35585.8|35718.9|35577.9|35727.2|35586.2|35715.4|35574.4|26
1624964550000|2021-06-29 11:02:30|35718.4|35577.4|35701.6|35560.6|35718.4|35577.4|35701.6|35560.6|33
1624964560000|2021-06-29 11:02:40|35702.9|35561.9|35710.8|35569.8|35710.8|35569.8|35693.1|35552.1|17
1624964570000|2021-06-29 11:02:50|35710.9|35569.9|35716.6|35575.6|35717.4|35576.4|35697.2|35556.2|38
1624964580000|2021-06-29 11:03:00|35714|35573|35714.9|35573.9|35718.6|35577.6|35712.9|35571.9|35
1624964590000|2021-06-29 11:03:10|35714.5|35573.5|35714.1|35573.1|35715.5|35574.5|35712.7|35571.7|23
1624964600000|2021-06-29 11:03:20|35714.7|35573.7|35713.1|35572.1|35715.7|35574.7|35712.2|35571.2|34
1624964610000|2021-06-29 11:03:30|35712.5|35571.5|35717.8|35576.8|35717.8|35576.8|35701.2|35560.2|33
1624964620000|2021-06-29 11:03:40|35717.7|35576.7|35730.2|35589.2|35730.2|35589.2|35716.1|35575.1|39
1624964630000|2021-06-29 11:03:50|35727.1|35586.1|35731.9|35590.9|35737.7|35596.7|35727.1|35586.1|35
1624964640000|2021-06-29 11:04:00|35731.4|35590.4|35738.6|35597.6|35740.3|35599.3|35729|35588|33
1624964650000|2021-06-29 11:04:10|35739.2|35598.2|35721.4|35580.4|35740.3|35599.3|35721.4|35580.4|31
1624964660000|2021-06-29 11:04:20|35720.9|35579.9|35737.6|35596.6|35737.6|35596.6|35720.6|35579.6|37
1624964670000|2021-06-29 11:04:30|35737.5|35596.5|35747.4|35606.4|35749.8|35608.8|35736.3|35595.3|32
1624964680000|2021-06-29 11:04:40|35746.5|35605.5|35756.9|35615.9|35761.8|35620.8|35744.7|35603.7|34
1624964690000|2021-06-29 11:04:50|35756.7|35615.7|35761.7|35620.7|35769.7|35628.7|35755.5|35614.5|38
1624964700000|2021-06-29 11:05:00|35765.4|35624.4|35781.8|35640.8|35781.8|35640.8|35762.2|35621.2|32
1624964710000|2021-06-29 11:05:10|35781.7|35640.7|35792.7|35651.7|35796.5|35655.5|35781.2|35640.2|34
1624964720000|2021-06-29 11:05:20|35792.2|35651.2|35808.5|35667.5|35816.8|35675.8|35790.6|35649.6|33
1624964730000|2021-06-29 11:05:30|35808.6|35667.6|35788.7|35647.7|35810.8|35669.8|35788.7|35647.7|37
1624964740000|2021-06-29 11:05:40|35787.4|35646.4|35772.5|35631.5|35787.4|35646.4|35766.4|35625.4|37
1624964750000|2021-06-29 11:05:50|35772.7|35631.7|35767.3|35626.3|35772.7|35631.7|35764.2|35623.2|36
1624964760000|2021-06-29 11:06:00|35767.2|35626.2|35771.1|35630.1|35772|35631|35763.9|35622.9|38
1624964770000|2021-06-29 11:06:10|35771.7|35630.7|35778.8|35637.8|35780.8|35639.8|35766|35625|36
1624964780000|2021-06-29 11:06:20|35778.7|35637.7|35767|35626|35781|35640|35766.5|35625.5|38
1624964790000|2021-06-29 11:06:30|35771.8|35630.8|35766.2|35625.2|35773.4|35632.4|35762.2|35621.2|34
1624964800000|2021-06-29 11:06:40|35764.2|35623.2|35734.3|35593.3|35764.9|35623.9|35733.4|35592.4|35
1624964810000|2021-06-29 11:06:50|35734.1|35593.1|35726.4|35585.4|35734.1|35593.1|35726.4|35585.4|32
1624964820000|2021-06-29 11:07:00|35726.5|35585.5|35748.3|35607.3|35748.3|35607.3|35726.5|35585.5|34
1624964830000|2021-06-29 11:07:10|35748.6|35607.6|35736.1|35595.1|35751.1|35610.1|35736.1|35595.1|31
1624964840000|2021-06-29 11:07:20|35735.3|35594.3|35744.5|35603.5|35744.5|35603.5|35733.5|35592.5|25
1624964850000|2021-06-29 11:07:30|35745.1|35604.1|35725.8|35584.8|35745.5|35604.5|35725.8|35584.8|33
1624964860000|2021-06-29 11:07:40|35724.2|35583.2|35718|35577|35726|35585|35717.9|35576.9|30
1624964870000|2021-06-29 11:07:50|35719.7|35578.7|35732.6|35591.6|35734.6|35593.6|35718.1|35577.1|28
1624964880000|2021-06-29 11:08:00|35728.9|35587.9|35720.2|35579.2|35733.6|35592.6|35720|35579|32
1624964890000|2021-06-29 11:08:10|35720|35579|35694.9|35553.9|35720.1|35579.1|35694.9|35553.9|33
1624964900000|2021-06-29 11:08:20|35692.4|35551.4|35693.1|35552.1|35694.2|35553.2|35689.4|35548.4|24
1624964910000|2021-06-29 11:08:30|35693|35552|35689|35548|35699.6|35558.6|35688.6|35547.6|22
1624964920000|2021-06-29 11:08:40|35689.1|35548.1|35687.5|35546.5|35690.2|35549.2|35684.6|35543.6|31
1624964930000|2021-06-29 11:08:50|35685.7|35544.7|35688.4|35547.4|35688.5|35547.5|35685.7|35544.7|11
1624964940000|2021-06-29 11:09:00|35688.2|35547.2|35681.9|35540.9|35688.2|35547.2|35681.7|35540.7|17
1624964950000|2021-06-29 11:09:10|35680.2|35539.2|35673.4|35532.4|35680.2|35539.2|35673.2|35532.2|18
1624964960000|2021-06-29 11:09:20|35671.7|35530.7|35680.1|35539.1|35680.1|35539.1|35670.7|35529.7|23
1624964970000|2021-06-29 11:09:30|35678.8|35537.8|35689.4|35548.4|35699.6|35558.6|35678.8|35537.8|33
1624964980000|2021-06-29 11:09:40|35689.7|35548.7|35685.1|35544.1|35690|35549|35684.1|35543.1|19
1624964990000|2021-06-29 11:09:50|35685.4|35544.4|35640|35499|35685.6|35544.6|35639.1|35498.1|29
1624965000000|2021-06-29 11:10:00|35641.2|35500.2|35637.7|35496.7|35655|35514|35634.4|35493.4|37
1624965010000|2021-06-29 11:10:10|35635.2|35494.2|35614.8|35473.8|35635.2|35494.2|35607.9|35466.9|37
1624965020000|2021-06-29 11:10:20|35614.9|35473.9|35653.9|35512.9|35653.9|35512.9|35614.9|35473.9|35
1624965030000|2021-06-29 11:10:30|35653.7|35512.7|35650.5|35509.5|35660.7|35519.7|35645.5|35504.5|37
1624965040000|2021-06-29 11:10:40|35651.2|35510.2|35646.9|35505.9|35653.9|35512.9|35646.6|35505.6|31
1624965050000|2021-06-29 11:10:50|35646.3|35505.3|35649.1|35508.1|35650.2|35509.2|35646.2|35505.2|31
1624965060000|2021-06-29 11:11:00|35649.9|35508.9|35666.1|35525.1|35670.7|35529.7|35649.9|35508.9|36
1624965070000|2021-06-29 11:11:10|35666.2|35525.2|35625.2|35484.2|35666.2|35525.2|35625.2|35484.2|38
1624965080000|2021-06-29 11:11:20|35625.4|35484.4|35633.3|35492.3|35636.4|35495.4|35625.4|35484.4|38
1624965090000|2021-06-29 11:11:30|35633.2|35492.2|35633.8|35492.8|35636.6|35495.6|35633.2|35492.2|23
1624965100000|2021-06-29 11:11:40|35634.2|35493.2|35639.8|35498.8|35649.8|35508.8|35634.2|35493.2|37
1624965110000|2021-06-29 11:11:50|35640|35499|35654.6|35513.6|35657.3|35516.3|35637.6|35496.6|28
1624965120000|2021-06-29 11:12:00|35654.1|35513.1|35635.4|35494.4|35660.7|35519.7|35635.4|35494.4|37
1624965130000|2021-06-29 11:12:10|35637.9|35496.9|35653.5|35512.5|35653.9|35512.9|35637.9|35496.9|30
1624965140000|2021-06-29 11:12:20|35653.2|35512.2|35639.4|35498.4|35657.7|35516.7|35637.1|35496.1|36
1624965150000|2021-06-29 11:12:30|35639.2|35498.2|35667|35526|35667|35526|35639.2|35498.2|40
1624965160000|2021-06-29 11:12:40|35667.8|35526.8|35647.4|35506.4|35672.8|35531.8|35645.7|35504.7|35
1624965170000|2021-06-29 11:12:50|35647.3|35506.3|35664.1|35523.1|35664.3|35523.3|35646|35505|36
1624965180000|2021-06-29 11:13:00|35668.4|35527.4|35670.3|35529.3|35670.5|35529.5|35664.8|35523.8|32
1624965190000|2021-06-29 11:13:10|35670.2|35529.2|35654.1|35513.1|35670.2|35529.2|35654.1|35513.1|27
1624965200000|2021-06-29 11:13:20|35658.1|35517.1|35667.2|35526.2|35671.6|35530.6|35658.1|35517.1|33
1624965210000|2021-06-29 11:13:30|35666.8|35525.8|35656.3|35515.3|35668.3|35527.3|35656.1|35515.1|28
1624965220000|2021-06-29 11:13:40|35656.9|35515.9|35654.4|35513.4|35657.2|35516.2|35648.3|35507.3|33
1624965230000|2021-06-29 11:13:50|35654.5|35513.5|35651.6|35510.6|35654.7|35513.7|35651.6|35510.6|22
1624965240000|2021-06-29 11:14:00|35650.5|35509.5|35663|35522|35664.6|35523.6|35650.3|35509.3|33
1624965250000|2021-06-29 11:14:10|35661.6|35520.6|35652.4|35511.4|35661.9|35520.9|35650.4|35509.4|33
1624965260000|2021-06-29 11:14:20|35650.8|35509.8|35654.3|35513.3|35657.9|35516.9|35649.7|35508.7|34
1624965270000|2021-06-29 11:14:30|35655.7|35514.7|35657.3|35516.3|35658.4|35517.4|35650.2|35509.2|27
1624965280000|2021-06-29 11:14:40|35657.6|35516.6|35654.9|35513.9|35657.6|35516.6|35654.6|35513.6|12
1624965290000|2021-06-29 11:14:50|35654.3|35513.3|35655.9|35514.9|35655.9|35514.9|35653|35512|18
1624965300000|2021-06-29 11:15:00|35655.2|35514.2|35656.4|35515.4|35656.9|35515.9|35654|35513|12
1624965310000|2021-06-29 11:15:10|35656.2|35515.2|35660.5|35519.5|35662.8|35521.8|35655.5|35514.5|30
1624965320000|2021-06-29 11:15:20|35660.2|35519.2|35657.6|35516.6|35660.2|35519.2|35655.5|35514.5|22
1624965330000|2021-06-29 11:15:30|35656.2|35515.2|35657.6|35516.6|35660.3|35519.3|35656.2|35515.2|18
1624965340000|2021-06-29 11:15:40|35657.8|35516.8|35626.4|35485.4|35658|35517|35624.2|35483.2|33
1624965350000|2021-06-29 11:15:50|35626.5|35485.5|35637.7|35496.7|35638.2|35497.2|35625|35484|32
1624965360000|2021-06-29 11:16:00|35637.6|35496.6|35622.2|35481.2|35647.9|35506.9|35621.1|35480.1|26
1624965370000|2021-06-29 11:16:10|35622.1|35481.1|35607.1|35466.1|35629.2|35488.2|35607.1|35466.1|27
1624965380000|2021-06-29 11:16:20|35604.5|35463.5|35607.6|35466.6|35608.1|35467.1|35604.5|35463.5|21
1624965390000|2021-06-29 11:16:30|35607.2|35466.2|35606.3|35465.3|35607.4|35466.4|35604.7|35463.7|10
1624965400000|2021-06-29 11:16:40|35603.8|35462.8|35608.4|35467.4|35617.2|35476.2|35603.8|35462.8|19
1624965410000|2021-06-29 11:16:50|35607.9|35466.9|35603.9|35462.9|35608.4|35467.4|35603.6|35462.6|9
1624965420000|2021-06-29 11:17:00|35602.3|35461.3|35599.6|35458.6|35602.6|35461.6|35594.7|35453.7|30
1624965430000|2021-06-29 11:17:10|35595.4|35454.4|35613.1|35472.1|35613.1|35472.1|35595.4|35454.4|28
1624965440000|2021-06-29 11:17:20|35618.8|35477.8|35625.2|35484.2|35633.9|35492.9|35613.6|35472.6|31
1624965450000|2021-06-29 11:17:30|35625.3|35484.3|35626.8|35485.8|35631.9|35490.9|35615.5|35474.5|28
1624965460000|2021-06-29 11:17:40|35631.9|35490.9|35628.9|35487.9|35631.9|35490.9|35621.2|35480.2|22
1624965470000|2021-06-29 11:17:50|35628.8|35487.8|35629.2|35488.2|35629.2|35488.2|35627.7|35486.7|4
1624965480000|2021-06-29 11:18:00|35629|35488|35617.3|35476.3|35629.2|35488.2|35617.3|35476.3|16
1624965490000|2021-06-29 11:18:10|35616.9|35475.9|35611.7|35470.7|35616.9|35475.9|35604.7|35463.7|24
1624965500000|2021-06-29 11:18:20|35613.3|35472.3|35616.5|35475.5|35617.4|35476.4|35613|35472|24
1624965510000|2021-06-29 11:18:30|35616.8|35475.8|35609.5|35468.5|35616.8|35475.8|35608.3|35467.3|16
1624965520000|2021-06-29 11:18:40|35609.7|35468.7|35611.1|35470.1|35612.2|35471.2|35609.7|35468.7|20
1624965530000|2021-06-29 11:18:50|35611.3|35470.3|35617.6|35476.6|35618|35477|35609.4|35468.4|20
1624965540000|2021-06-29 11:19:00|35617.7|35476.7|35614.6|35473.6|35619.3|35478.3|35612.3|35471.3|24
1624965550000|2021-06-29 11:19:10|35611|35470|35608.4|35467.4|35613.4|35472.4|35607.7|35466.7|19
1624965560000|2021-06-29 11:19:20|35609.1|35468.1|35608.8|35467.8|35609.2|35468.2|35607.2|35466.2|14
1624965570000|2021-06-29 11:19:30|35609.1|35468.1|35614.2|35473.2|35614.9|35473.9|35608.2|35467.2|21
1624965580000|2021-06-29 11:19:40|35613.8|35472.8|35600.2|35459.2|35614.1|35473.1|35600.2|35459.2|32
1624965590000|2021-06-29 11:19:50|35597.1|35456.1|35594.7|35453.7|35606.4|35465.4|35590.9|35449.9|38
1624965600000|2021-06-29 11:20:00|35593.9|35452.9|35593.1|35452.1|35595.6|35454.6|35592.5|35451.5|27
1624965610000|2021-06-29 11:20:10|35593.2|35452.2|35595.4|35454.4|35597.9|35456.9|35591.9|35450.9|34
1624965620000|2021-06-29 11:20:20|35594.7|35453.7|35600.4|35459.4|35603.6|35462.6|35594.7|35453.7|35
1624965630000|2021-06-29 11:20:30|35600.1|35459.1|35597|35456|35600.2|35459.2|35593|35452|32
1624965640000|2021-06-29 11:20:40|35597.2|35456.2|35603.7|35462.7|35603.7|35462.7|35597.2|35456.2|20
1624965650000|2021-06-29 11:20:50|35611.7|35470.7|35629.4|35488.4|35635.1|35494.1|35611.7|35470.7|31
1624965660000|2021-06-29 11:21:00|35628.9|35487.9|35611.1|35470.1|35629.6|35488.6|35611.1|35470.1|34
1624965670000|2021-06-29 11:21:10|35612.8|35471.8|35601.9|35460.9|35612.8|35471.8|35601.9|35460.9|25
1624965680000|2021-06-29 11:21:20|35602|35461|35606.5|35465.5|35608.1|35467.1|35602|35461|23
1624965690000|2021-06-29 11:21:30|35606.8|35465.8|35600.6|35459.6|35606.8|35465.8|35600.4|35459.4|19
1624965700000|2021-06-29 11:21:40|35600.7|35459.7|35600.5|35459.5|35602.5|35461.5|35598.7|35457.7|22
1624965710000|2021-06-29 11:21:50|35599.8|35458.8|35605.8|35464.8|35612.6|35471.6|35599.8|35458.8|36
1624965720000|2021-06-29 11:22:00|35606.6|35465.6|35601|35460|35610.5|35469.5|35599.7|35458.7|38
1624965730000|2021-06-29 11:22:10|35600.9|35459.9|35599.1|35458.1|35600.9|35459.9|35596.2|35455.2|22
1624965740000|2021-06-29 11:22:20|35599|35458|35600.5|35459.5|35602.4|35461.4|35599|35458|19
1624965750000|2021-06-29 11:22:30|35600.1|35459.1|35601.8|35460.8|35601.8|35460.8|35596.4|35455.4|23
1624965760000|2021-06-29 11:22:40|35603.8|35462.8|35602.1|35461.1|35609.2|35468.2|35602.1|35461.1|34
1624965770000|2021-06-29 11:22:50|35599.7|35458.7|35598.5|35457.5|35600|35459|35597.7|35456.7|20
1624965780000|2021-06-29 11:23:00|35598.7|35457.7|35601.7|35460.7|35603.9|35462.9|35598.7|35457.7|27
1624965790000|2021-06-29 11:23:10|35601.6|35460.6|35599.6|35458.6|35601.6|35460.6|35599.6|35458.6|16
1624965800000|2021-06-29 11:23:20|35600.2|35459.2|35599.5|35458.5|35604.6|35463.6|35598|35457|21
1624965810000|2021-06-29 11:23:30|35598.2|35457.2|35599.4|35458.4|35599.5|35458.5|35598.2|35457.2|15
1624965820000|2021-06-29 11:23:40|35599.1|35458.1|35599.5|35458.5|35599.7|35458.7|35598.2|35457.2|18
1624965830000|2021-06-29 11:23:50|35598.2|35457.2|35598.3|35457.3|35599.6|35458.6|35598.2|35457.2|19
1624965840000|2021-06-29 11:24:00|35597.7|35456.7|35599.2|35458.2|35599.2|35458.2|35597.7|35456.7|5
1624965850000|2021-06-29 11:24:10|35598.3|35457.3|35599.2|35458.2|35599.2|35458.2|35598.3|35457.3|4
1624965860000|2021-06-29 11:24:20|35598.3|35457.3|35599.1|35458.1|35599.2|35458.2|35598.3|35457.3|11
1624965870000|2021-06-29 11:24:30|35598.8|35457.8|35587.2|35446.2|35598.8|35457.8|35586.5|35445.5|18
1624965880000|2021-06-29 11:24:40|35587.1|35446.1|35615.5|35474.5|35620.5|35479.5|35580.7|35439.7|33
1624965890000|2021-06-29 11:24:50|35614.7|35473.7|35615.1|35474.1|35615.2|35474.2|35611.9|35470.9|31
1624965900000|2021-06-29 11:25:00|35614.4|35473.4|35612.7|35471.7|35616.7|35475.7|35606|35465|39
1624965910000|2021-06-29 11:25:10|35611.4|35470.4|35609.4|35468.4|35612.6|35471.6|35609.4|35468.4|20
1624965920000|2021-06-29 11:25:20|35610.4|35469.4|35604.6|35463.6|35612.5|35471.5|35604.6|35463.6|20
1624965930000|2021-06-29 11:25:30|35604.5|35463.5|35602.5|35461.5|35604.5|35463.5|35601.2|35460.2|18
1624965940000|2021-06-29 11:25:40|35602.3|35461.3|35602.7|35461.7|35603|35462|35601.1|35460.1|20
1624965950000|2021-06-29 11:25:50|35602.5|35461.5|35613.3|35472.3|35613.3|35472.3|35602.1|35461.1|28
1624965960000|2021-06-29 11:26:00|35613.4|35472.4|35616|35475|35616.1|35475.1|35610.3|35469.3|31
1624965970000|2021-06-29 11:26:10|35614.3|35473.3|35631.9|35490.9|35631.9|35490.9|35614.3|35473.3|19
1624965980000|2021-06-29 11:26:20|35633.6|35492.6|35634.1|35493.1|35637.2|35496.2|35630.1|35489.1|23
1624965990000|2021-06-29 11:26:30|35634.5|35493.5|35639.2|35498.2|35650.5|35509.5|35634.5|35493.5|35
1624966000000|2021-06-29 11:26:40|35643.3|35502.3|35644.1|35503.1|35647.1|35506.1|35643.1|35502.1|23
1624966010000|2021-06-29 11:26:50|35642.7|35501.7|35639|35498|35648.5|35507.5|35635.7|35494.7|35
1624966020000|2021-06-29 11:27:00|35637|35496|35649.9|35508.9|35649.9|35508.9|35637|35496|20
1624966030000|2021-06-29 11:27:10|35646.5|35505.5|35664.5|35523.5|35665.9|35524.9|35645.4|35504.4|26
1624966040000|2021-06-29 11:27:20|35664.3|35523.3|35702.2|35561.2|35702.2|35561.2|35664|35523|32
1624966050000|2021-06-29 11:27:30|35702.1|35561.1|35705.8|35564.8|35710|35569|35689.5|35548.5|37
1624966060000|2021-06-29 11:27:40|35704.8|35563.8|35716.1|35575.1|35720.9|35579.9|35698.7|35557.7|39
1624966070000|2021-06-29 11:27:50|35715.9|35574.9|35702.5|35561.5|35717.8|35576.8|35702.5|35561.5|34
1624966080000|2021-06-29 11:28:00|35702.4|35561.4|35691.8|35550.8|35704.1|35563.1|35691.8|35550.8|34
1624966090000|2021-06-29 11:28:10|35691.4|35550.4|35685.8|35544.8|35692.2|35551.2|35679.4|35538.4|36
1624966100000|2021-06-29 11:28:20|35685.5|35544.5|35701|35560|35701|35560|35685.5|35544.5|35
1624966110000|2021-06-29 11:28:30|35709|35568|35709|35568|35717.5|35576.5|35701.5|35560.5|25
1624966120000|2021-06-29 11:28:40|35707.1|35566.1|35695.5|35554.5|35707.1|35566.1|35686.7|35545.7|38
1624966130000|2021-06-29 11:28:50|35695.1|35554.1|35688.2|35547.2|35695.4|35554.4|35687.6|35546.6|38
1624966140000|2021-06-29 11:29:00|35688.3|35547.3|35690.6|35549.6|35691.1|35550.1|35688.3|35547.3|34
1624966150000|2021-06-29 11:29:10|35691.7|35550.7|35690.4|35549.4|35702.3|35561.3|35690.4|35549.4|35
1624966160000|2021-06-29 11:29:20|35691|35550|35693|35552|35697.6|35556.6|35689.7|35548.7|35
1624966170000|2021-06-29 11:29:30|35693.2|35552.2|35697.9|35556.9|35698.5|35557.5|35693.1|35552.1|33
1624966180000|2021-06-29 11:29:40|35697.5|35556.5|35689.1|35548.1|35698|35557|35688.4|35547.4|29
1624966190000|2021-06-29 11:29:50|35689.2|35548.2|35696|35555|35701.8|35560.8|35688.7|35547.7|29
1624966200000|2021-06-29 11:30:00|35694.2|35553.2|35699|35558|35700.7|35559.7|35693.3|35552.3|25
1624966210000|2021-06-29 11:30:10|35700|35559|35707.6|35566.6|35711.9|35570.9|35700|35559|31
1624966220000|2021-06-29 11:30:20|35709.7|35568.7|35717.2|35576.2|35717.2|35576.2|35706.2|35565.2|34
1624966230000|2021-06-29 11:30:30|35714.9|35573.9|35716.2|35575.2|35718.5|35577.5|35714.9|35573.9|21
1624966240000|2021-06-29 11:30:40|35719.5|35578.5|35727.4|35586.4|35728.6|35587.6|35718.3|35577.3|33
1624966250000|2021-06-29 11:30:50|35730|35589|35736.2|35595.2|35739.9|35598.9|35730|35589|29
1624966260000|2021-06-29 11:31:00|35737.3|35596.3|35743.6|35602.6|35745.6|35604.6|35735.8|35594.8|34
1624966270000|2021-06-29 11:31:10|35743.7|35602.7|35748.8|35607.8|35748.8|35607.8|35743.7|35602.7|27
1624966280000|2021-06-29 11:31:20|35747.5|35606.5|35740|35599|35749.1|35608.1|35739.4|35598.4|28
1624966290000|2021-06-29 11:31:30|35739.9|35598.9|35731.2|35590.2|35743.7|35602.7|35725.5|35584.5|37
1624966300000|2021-06-29 11:31:40|35739|35598|35736.3|35595.3|35740.1|35599.1|35732.5|35591.5|18
1624966310000|2021-06-29 11:31:50|35736.1|35595.1|35734.6|35593.6|35739.3|35598.3|35734.6|35593.6|21
1624966320000|2021-06-29 11:32:00|35736.9|35595.9|35750.2|35609.2|35750.2|35609.2|35736.9|35595.9|24
1624966330000|2021-06-29 11:32:10|35750.7|35609.7|35754.7|35613.7|35754.9|35613.9|35748.8|35607.8|21
1624966340000|2021-06-29 11:32:20|35754.5|35613.5|35756.3|35615.3|35759.9|35618.9|35751.9|35610.9|27
1624966350000|2021-06-29 11:32:30|35758.6|35617.6|35763.5|35622.5|35770.2|35629.2|35758.6|35617.6|22
1624966360000|2021-06-29 11:32:40|35761.9|35620.9|35761.9|35620.9|35761.9|35620.9|35761.5|35620.5|11
1624966370000|2021-06-29 11:32:50|35761.8|35620.8|35755.3|35614.3|35765.2|35624.2|35754.9|35613.9|29
1624966380000|2021-06-29 11:33:00|35753.5|35612.5|35755.9|35614.9|35758.8|35617.8|35753.5|35612.5|32
1624966390000|2021-06-29 11:33:10|35759.2|35618.2|35754.8|35613.8|35759.2|35618.2|35752.4|35611.4|17
1624966400000|2021-06-29 11:33:20|35753.6|35612.6|35756.3|35615.3|35760.4|35619.4|35753.6|35612.6|19
1624966410000|2021-06-29 11:33:30|35758.5|35617.5|35757|35616|35758.6|35617.6|35756.3|35615.3|15
1624966420000|2021-06-29 11:33:40|35756.5|35615.5|35766.5|35625.5|35767.8|35626.8|35755.7|35614.7|20
1624966430000|2021-06-29 11:33:50|35768.1|35627.1|35774|35633|35774|35633|35762.9|35621.9|34
1624966440000|2021-06-29 11:34:00|35776.4|35635.4|35770.2|35629.2|35783.5|35642.5|35768.8|35627.8|37
1624966450000|2021-06-29 11:34:10|35770.1|35629.1|35786.2|35645.2|35789.4|35648.4|35769.4|35628.4|31
1624966460000|2021-06-29 11:34:20|35786.7|35645.7|35779.3|35638.3|35788|35647|35770.4|35629.4|23
1624966470000|2021-06-29 11:34:30|35780.6|35639.6|35778.9|35637.9|35789.3|35648.3|35776.9|35635.9|31
1624966480000|2021-06-29 11:34:40|35782.9|35641.9|35778|35637|35789.2|35648.2|35778|35637|23
1624966490000|2021-06-29 11:34:50|35778.5|35637.5|35777.9|35636.9|35787.6|35646.6|35772.4|35631.4|38
1624966500000|2021-06-29 11:35:00|35777.2|35636.2|35738.8|35597.8|35777.2|35636.2|35738.7|35597.7|34
1624966510000|2021-06-29 11:35:10|35738.3|35597.3|35739.6|35598.6|35755.6|35614.6|35723.6|35582.6|37
1624966520000|2021-06-29 11:35:20|35738.8|35597.8|35719.9|35578.9|35739.4|35598.4|35719.2|35578.2|30
1624966530000|2021-06-29 11:35:30|35720|35579|35717.5|35576.5|35720|35579|35714.1|35573.1|21
1624966540000|2021-06-29 11:35:40|35717.4|35576.4|35714.3|35573.3|35720.8|35579.8|35714.3|35573.3|34
1624966550000|2021-06-29 11:35:50|35718|35577|35716.3|35575.3|35718|35577|35715.4|35574.4|16
1624966560000|2021-06-29 11:36:00|35716|35575|35717.8|35576.8|35717.8|35576.8|35701.2|35560.2|34
1624966570000|2021-06-29 11:36:10|35719.3|35578.3|35729|35588|35729|35588|35717.3|35576.3|20
1624966580000|2021-06-29 11:36:20|35732.8|35591.8|35723.6|35582.6|35733.2|35592.2|35721.3|35580.3|36
1624966590000|2021-06-29 11:36:30|35723.2|35582.2|35719.3|35578.3|35723.2|35582.2|35717.7|35576.7|29
1624966600000|2021-06-29 11:36:40|35719.1|35578.1|35675.3|35534.3|35719.1|35578.1|35675.3|35534.3|34
1624966610000|2021-06-29 11:36:50|35678.9|35537.9|35680.4|35539.4|35682.2|35541.2|35670.6|35529.6|37
1624966620000|2021-06-29 11:37:00|35680.6|35539.6|35679.9|35538.9|35681.7|35540.7|35677.1|35536.1|35
1624966630000|2021-06-29 11:37:10|35680|35539|35689.7|35548.7|35689.7|35548.7|35680|35539|35
1624966640000|2021-06-29 11:37:20|35689.9|35548.9|35710.7|35569.7|35712.1|35571.1|35686.7|35545.7|37
1624966650000|2021-06-29 11:37:30|35711|35570|35716.6|35575.6|35719.4|35578.4|35707.6|35566.6|37
1624966660000|2021-06-29 11:37:40|35716.2|35575.2|35709.1|35568.1|35717.6|35576.6|35705|35564|34
1624966670000|2021-06-29 11:37:50|35707.1|35566.1|35699.9|35558.9|35709.3|35568.3|35699.9|35558.9|32
1624966680000|2021-06-29 11:38:00|35698.6|35557.6|35679.7|35538.7|35702|35561|35679.7|35538.7|36
1624966690000|2021-06-29 11:38:10|35680.3|35539.3|35697.7|35556.7|35697.7|35556.7|35678.2|35537.2|36
1624966700000|2021-06-29 11:38:20|35700|35559|35700.7|35559.7|35702.5|35561.5|35697.9|35556.9|32
1624966710000|2021-06-29 11:38:30|35700.9|35559.9|35700|35559|35702.4|35561.4|35698|35557|26
1624966720000|2021-06-29 11:38:40|35699.9|35558.9|35697.5|35556.5|35700.9|35559.9|35696.8|35555.8|24
1624966730000|2021-06-29 11:38:50|35700.2|35559.2|35700.9|35559.9|35709.9|35568.9|35698.1|35557.1|26
1624966740000|2021-06-29 11:39:00|35699|35558|35694.7|35553.7|35704.3|35563.3|35694.6|35553.6|18
1624966750000|2021-06-29 11:39:10|35696.7|35555.7|35716|35575|35719.4|35578.4|35694.7|35553.7|27
1624966760000|2021-06-29 11:39:20|35707.9|35566.9|35747.1|35606.1|35747.1|35606.1|35707.9|35566.9|39
1624966770000|2021-06-29 11:39:30|35739.9|35598.9|35734.1|35593.1|35739.9|35598.9|35731.7|35590.7|25
1624966780000|2021-06-29 11:39:40|35731.2|35590.2|35751.6|35610.6|35751.6|35610.6|35722.4|35581.4|30
1624966790000|2021-06-29 11:39:50|35751|35610|35739.7|35598.7|35751.5|35610.5|35737.9|35596.9|31
1624966800000|2021-06-29 11:40:00|35741.5|35600.5|35747.1|35606.1|35748.1|35607.1|35734.9|35593.9|36
1624966810000|2021-06-29 11:40:10|35747.3|35606.3|35735.5|35594.5|35750|35609|35735|35594|36
1624966820000|2021-06-29 11:40:20|35735.1|35594.1|35737.7|35596.7|35737.7|35596.7|35731.4|35590.4|37
1624966830000|2021-06-29 11:40:30|35737.8|35596.8|35719.7|35578.7|35737.8|35596.8|35719.7|35578.7|35
1624966840000|2021-06-29 11:40:40|35719.6|35578.6|35710.4|35569.4|35719.6|35578.6|35708.5|35567.5|32
1624966850000|2021-06-29 11:40:50|35710.2|35569.2|35706.2|35565.2|35711.9|35570.9|35706.2|35565.2|32
1624966860000|2021-06-29 11:41:00|35707.4|35566.4|35720|35579|35720|35579|35706.2|35565.2|34
1624966870000|2021-06-29 11:41:10|35719.1|35578.1|35713.8|35572.8|35719.8|35578.8|35712.1|35571.1|34
1624966880000|2021-06-29 11:41:20|35714.8|35573.8|35715.1|35574.1|35719.2|35578.2|35713.7|35572.7|35
1624966890000|2021-06-29 11:41:30|35714.7|35573.7|35714.8|35573.8|35717.6|35576.6|35714.5|35573.5|20
1624966900000|2021-06-29 11:41:40|35715.5|35574.5|35714.7|35573.7|35716|35575|35713.7|35572.7|28
1624966910000|2021-06-29 11:41:50|35714.4|35573.4|35724.1|35583.1|35724.4|35583.4|35713.2|35572.2|20
1624966920000|2021-06-29 11:42:00|35724.6|35583.6|35725|35584|35739.3|35598.3|35711.9|35570.9|34
1624966930000|2021-06-29 11:42:10|35725.1|35584.1|35723.3|35582.3|35725.9|35584.9|35723.2|35582.2|33
1624966940000|2021-06-29 11:42:20|35724|35583|35719.2|35578.2|35728.5|35587.5|35719.2|35578.2|29
1624966950000|2021-06-29 11:42:30|35721.1|35580.1|35712.3|35571.3|35721.2|35580.2|35708.4|35567.4|29
1624966960000|2021-06-29 11:42:40|35713.3|35572.3|35714.9|35573.9|35715.4|35574.4|35711.4|35570.4|29
1624966970000|2021-06-29 11:42:50|35715.3|35574.3|35711.4|35570.4|35715.8|35574.8|35711.1|35570.1|36
1624966980000|2021-06-29 11:43:00|35710.8|35569.8|35714.3|35573.3|35714.3|35573.3|35710.1|35569.1|32
1624966990000|2021-06-29 11:43:10|35713.9|35572.9|35719.2|35578.2|35722.5|35581.5|35712.9|35571.9|34
1624967000000|2021-06-29 11:43:20|35718.6|35577.6|35725.7|35584.7|35725.7|35584.7|35717.6|35576.6|36
1624967010000|2021-06-29 11:43:30|35725.3|35584.3|35715.5|35574.5|35725.7|35584.7|35715|35574|23
1624967020000|2021-06-29 11:43:40|35715.9|35574.9|35715.9|35574.9|35716.1|35575.1|35715.5|35574.5|12
1624967030000|2021-06-29 11:43:50|35715.5|35574.5|35715.2|35574.2|35718.6|35577.6|35714.1|35573.1|30
1624967040000|2021-06-29 11:44:00|35715.6|35574.6|35724.5|35583.5|35724.5|35583.5|35714.7|35573.7|30
1624967050000|2021-06-29 11:44:10|35726.9|35585.9|35727.8|35586.8|35732|35591|35723.9|35582.9|23
1624967060000|2021-06-29 11:44:20|35729.2|35588.2|35738.5|35597.5|35741.3|35600.3|35722.2|35581.2|30
1624967070000|2021-06-29 11:44:30|35741.3|35600.3|35725.7|35584.7|35741.3|35600.3|35725.7|35584.7|35
1624967080000|2021-06-29 11:44:40|35740.3|35599.3|35749.1|35608.1|35756.4|35615.4|35738.2|35597.2|35
1624967090000|2021-06-29 11:44:50|35748.7|35607.7|35745.9|35604.9|35748.7|35607.7|35740.3|35599.3|27
1624967100000|2021-06-29 11:45:00|35745.4|35604.4|35724.4|35583.4|35745.9|35604.9|35724.2|35583.2|32
1624967110000|2021-06-29 11:45:10|35724.2|35583.2|35721|35580|35725.6|35584.6|35721|35580|21
1624967120000|2021-06-29 11:45:20|35721.4|35580.4|35723|35582|35731|35590|35721.4|35580.4|31
1624967130000|2021-06-29 11:45:30|35722.9|35581.9|35722.4|35581.4|35724.1|35583.1|35716.9|35575.9|33
1624967140000|2021-06-29 11:45:40|35722.3|35581.3|35719|35578|35722.3|35581.3|35718.3|35577.3|29
1624967150000|2021-06-29 11:45:50|35718.2|35577.2|35721.9|35580.9|35722.4|35581.4|35711.1|35570.1|20
1624967160000|2021-06-29 11:46:00|35722.1|35581.1|35706.2|35565.2|35722.6|35581.6|35706.2|35565.2|27
1624967170000|2021-06-29 11:46:10|35705.9|35564.9|35681.8|35540.8|35705.9|35564.9|35679.2|35538.2|33
1624967180000|2021-06-29 11:46:20|35681.3|35540.3|35679.9|35538.9|35683.5|35542.5|35679.8|35538.8|30
1624967190000|2021-06-29 11:46:30|35680|35539|35676.1|35535.1|35680|35539|35675.4|35534.4|34
1624967200000|2021-06-29 11:46:40|35676|35535|35671.7|35530.7|35676.6|35535.6|35667.6|35526.6|29
1624967210000|2021-06-29 11:46:50|35671.8|35530.8|35671.9|35530.9|35672.2|35531.2|35671.7|35530.7|6
1624967220000|2021-06-29 11:47:00|35671.6|35530.6|35670.3|35529.3|35671.7|35530.7|35669|35528|6
1624967230000|2021-06-29 11:47:10|35670.2|35529.2|35660.5|35519.5|35670.2|35529.2|35660.5|35519.5|20
1624967240000|2021-06-29 11:47:20|35660.4|35519.4|35654|35513|35660.5|35519.5|35652.4|35511.4|27
1624967250000|2021-06-29 11:47:30|35653.9|35512.9|35662.7|35521.7|35662.7|35521.7|35648.2|35507.2|35
1624967260000|2021-06-29 11:47:40|35666.1|35525.1|35665.6|35524.6|35666.1|35525.1|35661.9|35520.9|32
1624967270000|2021-06-29 11:47:50|35665.4|35524.4|35665.1|35524.1|35665.4|35524.4|35662.9|35521.9|26
1624967280000|2021-06-29 11:48:00|35664.6|35523.6|35665|35524|35665.1|35524.1|35663.4|35522.4|22
1624967290000|2021-06-29 11:48:10|35664.4|35523.4|35679.7|35538.7|35688.1|35547.1|35663.7|35522.7|26
1624967300000|2021-06-29 11:48:20|35678.6|35537.6|35694.5|35553.5|35699.6|35558.6|35676.1|35535.1|25
1624967310000|2021-06-29 11:48:30|35693.4|35552.4|35691.1|35550.1|35701|35560|35688.2|35547.2|24
1624967320000|2021-06-29 11:48:40|35691|35550|35690.9|35549.9|35695.9|35554.9|35688|35547|29
1624967330000|2021-06-29 11:48:50|35689.3|35548.3|35681.2|35540.2|35693.4|35552.4|35678.2|35537.2|34
1624967340000|2021-06-29 11:49:00|35681.6|35540.6|35687.6|35546.6|35688.8|35547.8|35681.6|35540.6|23
1624967350000|2021-06-29 11:49:10|35687.3|35546.3|35658.5|35517.5|35687.3|35546.3|35657.5|35516.5|33
1624967360000|2021-06-29 11:49:20|35657.9|35516.9|35650.6|35509.6|35659.4|35518.4|35648.8|35507.8|31
1624967370000|2021-06-29 11:49:30|35650.2|35509.2|35650.3|35509.3|35662|35521|35648.2|35507.2|23
1624967380000|2021-06-29 11:49:40|35650.6|35509.6|35652.4|35511.4|35652.4|35511.4|35650.6|35509.6|15
1624967390000|2021-06-29 11:49:50|35652.2|35511.2|35651.3|35510.3|35652.2|35511.2|35649.7|35508.7|25
1624967400000|2021-06-29 11:50:00|35651.5|35510.5|35655.1|35514.1|35660.5|35519.5|35651.5|35510.5|30
1624967410000|2021-06-29 11:50:10|35655|35514|35651.9|35510.9|35655|35514|35644.4|35503.4|33
1624967420000|2021-06-29 11:50:20|35652|35511|35666.1|35525.1|35667.5|35526.5|35651.3|35510.3|30
1624967430000|2021-06-29 11:50:30|35666.5|35525.5|35661.6|35520.6|35666.7|35525.7|35660.6|35519.6|30
1624967440000|2021-06-29 11:50:40|35661.4|35520.4|35660.2|35519.2|35662.1|35521.1|35659.9|35518.9|31
1624967450000|2021-06-29 11:50:50|35660.7|35519.7|35661|35520|35661.5|35520.5|35659.5|35518.5|27
1624967460000|2021-06-29 11:51:00|35661.1|35520.1|35675.5|35534.5|35678.7|35537.7|35660.1|35519.1|30
1624967470000|2021-06-29 11:51:10|35675.4|35534.4|35662|35521|35680.8|35539.8|35659.3|35518.3|32
1624967480000|2021-06-29 11:51:20|35664.7|35523.7|35667.4|35526.4|35670.9|35529.9|35662.4|35521.4|25
1624967490000|2021-06-29 11:51:30|35667.3|35526.3|35675.3|35534.3|35678.5|35537.5|35666.1|35525.1|23
1624967500000|2021-06-29 11:51:40|35675|35534|35667.1|35526.1|35675.8|35534.8|35666.5|35525.5|25
1624967510000|2021-06-29 11:51:50|35666.9|35525.9|35670.5|35529.5|35670.5|35529.5|35666.1|35525.1|34
1624967520000|2021-06-29 11:52:00|35670.3|35529.3|35661.5|35520.5|35670.4|35529.4|35661.4|35520.4|31
1624967530000|2021-06-29 11:52:10|35661|35520|35663.7|35522.7|35663.7|35522.7|35660.5|35519.5|28
1624967540000|2021-06-29 11:52:20|35663.6|35522.6|35680.1|35539.1|35680.1|35539.1|35663.6|35522.6|29
1624967550000|2021-06-29 11:52:30|35680.2|35539.2|35684.9|35543.9|35686.2|35545.2|35674.5|35533.5|36
1624967560000|2021-06-29 11:52:40|35687.1|35546.1|35691.1|35550.1|35693|35552|35684.8|35543.8|29
1624967570000|2021-06-29 11:52:50|35688.9|35547.9|35692.3|35551.3|35693.7|35552.7|35674|35533|37
1624967580000|2021-06-29 11:53:00|35689.7|35548.7|35688.5|35547.5|35690.9|35549.9|35679.1|35538.1|38
1624967590000|2021-06-29 11:53:10|35687.8|35546.8|35693.8|35552.8|35696.7|35555.7|35687.8|35546.8|32
1624967600000|2021-06-29 11:53:20|35693.4|35552.4|35693|35552|35701.2|35560.2|35692.2|35551.2|33
1624967610000|2021-06-29 11:53:30|35693.1|35552.1|35686.5|35545.5|35698.3|35557.3|35686.4|35545.4|33
1624967620000|2021-06-29 11:53:40|35686.2|35545.2|35678.4|35537.4|35686.3|35545.3|35674.2|35533.2|32
1624967630000|2021-06-29 11:53:50|35679.5|35538.5|35693.6|35552.6|35696.9|35555.9|35679.5|35538.5|37
1624967640000|2021-06-29 11:54:00|35693.9|35552.9|35691.9|35550.9|35698.5|35557.5|35688.7|35547.7|34
1624967650000|2021-06-29 11:54:10|35690.9|35549.9|35668.6|35527.6|35696.4|35555.4|35667.1|35526.1|31
1624967660000|2021-06-29 11:54:20|35668.9|35527.9|35664.1|35523.1|35669.8|35528.8|35657|35516|23
1624967670000|2021-06-29 11:54:30|35666.1|35525.1|35661.2|35520.2|35671.3|35530.3|35658.3|35517.3|34
1624967680000|2021-06-29 11:54:40|35661.9|35520.9|35679.4|35538.4|35682.7|35541.7|35661.1|35520.1|32
1624967690000|2021-06-29 11:54:50|35680|35539|35686.4|35545.4|35690.3|35549.3|35678.4|35537.4|29
1624967700000|2021-06-29 11:55:00|35683.3|35542.3|35692.7|35551.7|35692.7|35551.7|35680.5|35539.5|35
1624967710000|2021-06-29 11:55:10|35689.8|35548.8|35696.5|35555.5|35705.1|35564.1|35684.6|35543.6|34
1624967720000|2021-06-29 11:55:20|35698.2|35557.2|35702.4|35561.4|35709.7|35568.7|35698.2|35557.2|28
1624967730000|2021-06-29 11:55:30|35702.6|35561.6|35694.1|35553.1|35710.2|35569.2|35693.5|35552.5|35
1624967740000|2021-06-29 11:55:40|35694.7|35553.7|35683|35542|35697.4|35556.4|35683|35542|28
1624967750000|2021-06-29 11:55:50|35683.4|35542.4|35681.1|35540.1|35687.1|35546.1|35681.1|35540.1|32
1624967760000|2021-06-29 11:56:00|35682.8|35541.8|35679.9|35538.9|35682.8|35541.8|35675.1|35534.1|31
1624967770000|2021-06-29 11:56:10|35682.1|35541.1|35676.7|35535.7|35684.1|35543.1|35675.8|35534.8|26
1624967780000|2021-06-29 11:56:20|35675.5|35534.5|35670.4|35529.4|35675.5|35534.5|35669.1|35528.1|32
1624967790000|2021-06-29 11:56:30|35670.5|35529.5|35671.3|35530.3|35673.5|35532.5|35669.9|35528.9|30
1624967800000|2021-06-29 11:56:40|35671.5|35530.5|35676.6|35535.6|35681.4|35540.4|35671.5|35530.5|31
1624967810000|2021-06-29 11:56:50|35679.3|35538.3|35676.8|35535.8|35682.6|35541.6|35676.3|35535.3|38
1624967820000|2021-06-29 11:57:00|35676.6|35535.6|35673|35532|35678.5|35537.5|35672.6|35531.6|35
1624967830000|2021-06-29 11:57:10|35672.7|35531.7|35674|35533|35678.2|35537.2|35672.7|35531.7|24
1624967840000|2021-06-29 11:57:20|35673.7|35532.7|35674.5|35533.5|35675.4|35534.4|35672.9|35531.9|24
1624967850000|2021-06-29 11:57:30|35674.7|35533.7|35675.4|35534.4|35677|35536|35674.4|35533.4|35
1624967860000|2021-06-29 11:57:40|35675|35534|35680.8|35539.8|35681.3|35540.3|35674.9|35533.9|15
1624967870000|2021-06-29 11:57:50|35680.7|35539.7|35676.6|35535.6|35680.7|35539.7|35676.6|35535.6|6
1624967880000|2021-06-29 11:58:00|35674.8|35533.8|35673.9|35532.9|35674.8|35533.8|35673.2|35532.2|8
1624967890000|2021-06-29 11:58:10|35672.5|35531.5|35672.4|35531.4|35672.5|35531.5|35672.4|35531.4|2
1624967900000|2021-06-29 11:58:20|35672.5|35531.5|35677.9|35536.9|35679.8|35538.8|35672.5|35531.5|14
1624967910000|2021-06-29 11:58:30|35677.5|35536.5|35679.4|35538.4|35679.4|35538.4|35672.2|35531.2|30
1624967920000|2021-06-29 11:58:40|35680.7|35539.7|35679.4|35538.4|35681.7|35540.7|35679.1|35538.1|24
1624967930000|2021-06-29 11:58:50|35679.3|35538.3|35679|35538|35680.1|35539.1|35671.9|35530.9|26
1624967940000|2021-06-29 11:59:00|35678.8|35537.8|35675.6|35534.6|35679.4|35538.4|35675.6|35534.6|13
1624967950000|2021-06-29 11:59:10|35675.3|35534.3|35676.8|35535.8|35678.8|35537.8|35672.7|35531.7|14
1624967960000|2021-06-29 11:59:20|35676.5|35535.5|35673.5|35532.5|35679.9|35538.9|35672.2|35531.2|33
1624967970000|2021-06-29 11:59:30|35672.4|35531.4|35672.7|35531.7|35673.6|35532.6|35670|35529|21
1624967980000|2021-06-29 11:59:40|35673.2|35532.2|35668.6|35527.6|35673.2|35532.2|35664.7|35523.7|16
1624967990000|2021-06-29 11:59:50|35669.3|35528.3|35654.3|35513.3|35671.4|35530.4|35654.3|35513.3|33
1624968000000|2021-06-29 12:00:00|35652.6|35511.6|35618.2|35477.2|35652.9|35511.9|35618.2|35477.2|34
1624968010000|2021-06-29 12:00:10|35615|35474|35611.4|35470.4|35615|35474|35602.9|35461.9|32
1624968020000|2021-06-29 12:00:20|35618.3|35477.3|35644.1|35503.1|35644.1|35503.1|35618.3|35477.3|34
1624968030000|2021-06-29 12:00:30|35643.7|35502.7|35638.8|35497.8|35649.1|35508.1|35638.2|35497.2|23
1624968040000|2021-06-29 12:00:40|35651.1|35510.1|35683|35542|35683|35542|35645.3|35504.3|31
1624968050000|2021-06-29 12:00:50|35683.2|35542.2|35704.6|35563.6|35704.6|35563.6|35679.1|35538.1|26
1624968060000|2021-06-29 12:01:00|35703.5|35562.5|35695.1|35554.1|35706.6|35565.6|35691.8|35550.8|32
1624968070000|2021-06-29 12:01:10|35695.2|35554.2|35701|35560|35702.7|35561.7|35687.5|35546.5|29
1624968080000|2021-06-29 12:01:20|35701.5|35560.5|35727.4|35586.4|35728.5|35587.5|35698.4|35557.4|28
1624968090000|2021-06-29 12:01:30|35727.3|35586.3|35731.6|35590.6|35731.6|35590.6|35716.8|35575.8|36
1624968100000|2021-06-29 12:01:40|35730.4|35589.4|35746.2|35605.2|35746.2|35605.2|35728.4|35587.4|28
1624968110000|2021-06-29 12:01:50|35746.8|35605.8|35700.2|35559.2|35748.1|35607.1|35689.4|35548.4|39
1624968120000|2021-06-29 12:02:00|35702.6|35561.6|35633.2|35492.2|35702.6|35561.6|35633.2|35492.2|33
1624968130000|2021-06-29 12:02:10|35628.9|35487.9|35610.5|35469.5|35628.9|35487.9|35610.5|35469.5|34
1624968140000|2021-06-29 12:02:20|35613.2|35472.2|35542.1|35401.1|35613.2|35472.2|35541.1|35400.1|39
1624968150000|2021-06-29 12:02:30|35537.3|35396.3|35556.4|35415.4|35559|35418|35493.6|35352.6|35
1624968160000|2021-06-29 12:02:40|35556.5|35415.5|35515.5|35374.5|35556.5|35415.5|35515.5|35374.5|35
1624968170000|2021-06-29 12:02:50|35516.6|35375.6|35470.6|35329.6|35521.9|35380.9|35469.8|35328.8|40
1624968180000|2021-06-29 12:03:00|35470.5|35329.5|35496.6|35355.6|35515.7|35374.7|35470.5|35329.5|38
1624968190000|2021-06-29 12:03:10|35500.4|35359.4|35467|35326|35505.8|35364.8|35466.7|35325.7|37
1624968200000|2021-06-29 12:03:20|35466.4|35325.4|35465.5|35324.5|35469|35328|35436.8|35295.8|37
1624968210000|2021-06-29 12:03:30|35463.6|35322.6|35466.8|35325.8|35473.2|35332.2|35452.6|35311.6|33
1624968220000|2021-06-29 12:03:40|35473.2|35332.2|35516.9|35375.9|35516.9|35375.9|35464|35323|31
1624968230000|2021-06-29 12:03:50|35514.4|35373.4|35502.1|35361.1|35522.8|35381.8|35502.1|35361.1|38
1624968240000|2021-06-29 12:04:00|35502|35361|35491.7|35350.7|35505.7|35364.7|35491.7|35350.7|36
1624968250000|2021-06-29 12:04:10|35490.4|35349.4|35506|35365|35506|35365|35474.8|35333.8|33
1624968260000|2021-06-29 12:04:20|35508.5|35367.5|35508.2|35367.2|35521.9|35380.9|35504.6|35363.6|36
1624968270000|2021-06-29 12:04:30|35508.4|35367.4|35503.4|35362.4|35509.7|35368.7|35503.1|35362.1|34
1624968280000|2021-06-29 12:04:40|35503.5|35362.5|35513.4|35372.4|35519.7|35378.7|35500.5|35359.5|38
1624968290000|2021-06-29 12:04:50|35514.3|35373.3|35503.2|35362.2|35519.2|35378.2|35503.2|35362.2|32
1624968300000|2021-06-29 12:05:00|35502|35361|35482.5|35341.5|35502.2|35361.2|35482.5|35341.5|35
1624968310000|2021-06-29 12:05:10|35477.1|35336.1|35453.5|35312.5|35483.3|35342.3|35453.4|35312.4|35
1624968320000|2021-06-29 12:05:20|35453.1|35312.1|35446.1|35305.1|35455.2|35314.2|35439.5|35298.5|33
1624968330000|2021-06-29 12:05:30|35447.4|35306.4|35485.9|35344.9|35495.4|35354.4|35442.3|35301.3|37
1624968340000|2021-06-29 12:05:40|35486.6|35345.6|35519.4|35378.4|35549.3|35408.3|35486.6|35345.6|36
1624968350000|2021-06-29 12:05:50|35520.3|35379.3|35540.7|35399.7|35544.6|35403.6|35513.9|35372.9|33
1624968360000|2021-06-29 12:06:00|35541.6|35400.6|35562.5|35421.5|35562.9|35421.9|35541.6|35400.6|32
1624968370000|2021-06-29 12:06:10|35561.5|35420.5|35535.1|35394.1|35562.5|35421.5|35527.3|35386.3|32
1624968380000|2021-06-29 12:06:20|35535|35394|35539.6|35398.6|35550.2|35409.2|35534.3|35393.3|22
1624968390000|2021-06-29 12:06:30|35536.2|35395.2|35558.3|35417.3|35563.1|35422.1|35536.2|35395.2|33
1624968400000|2021-06-29 12:06:40|35558.7|35417.7|35562.1|35421.1|35566.9|35425.9|35558.7|35417.7|21
1624968410000|2021-06-29 12:06:50|35559.9|35418.9|35563.3|35422.3|35572.4|35431.4|35558.2|35417.2|28
1624968420000|2021-06-29 12:07:00|35564.3|35423.3|35558.7|35417.7|35567.2|35426.2|35557.8|35416.8|27
1624968430000|2021-06-29 12:07:10|35560.4|35419.4|35556|35415|35565.7|35424.7|35555.9|35414.9|37
1624968440000|2021-06-29 12:07:20|35560.5|35419.5|35692.2|35551.2|35692.2|35551.2|35560.5|35419.5|25
1624968450000|2021-06-29 12:07:30|35678.5|35537.5|35764.7|35623.7|35764.7|35623.7|35629.5|35488.5|30
1624968460000|2021-06-29 12:07:40|35731.2|35590.2|35805.6|35664.6|35820.8|35679.8|35719.6|35578.6|28
1624968470000|2021-06-29 12:07:50|35812.7|35671.7|35801.3|35660.3|35815.6|35674.6|35800.3|35659.3|18
1624968480000|2021-06-29 12:08:00|35801.2|35660.2|35857.7|35716.7|35864.6|35723.6|35800.2|35659.2|38
1624968490000|2021-06-29 12:08:10|35859.2|35718.2|35870.3|35729.3|35883.6|35742.6|35856.5|35715.5|38
1624968500000|2021-06-29 12:08:20|35864.1|35723.1|35853.4|35712.4|35872.1|35731.1|35825.7|35684.7|40
1624968510000|2021-06-29 12:08:30|35855.6|35714.6|35839.6|35698.6|35855.6|35714.6|35837.7|35696.7|36
1624968520000|2021-06-29 12:08:40|35842.7|35701.7|35890|35749|35890|35749|35817.5|35676.5|34
1624968530000|2021-06-29 12:08:50|35890.5|35749.5|35877.8|35736.8|35902.4|35761.4|35868.9|35727.9|39
1624968540000|2021-06-29 12:09:00|35880.2|35739.2|35876.3|35735.3|35880.2|35739.2|35864.6|35723.6|32
1624968550000|2021-06-29 12:09:10|35876.4|35735.4|35864|35723|35877.6|35736.6|35846.3|35705.3|32
1624968560000|2021-06-29 12:09:20|35862.8|35721.8|35825.7|35684.7|35863.1|35722.1|35824.8|35683.8|37
1624968570000|2021-06-29 12:09:30|35824.9|35683.9|35818.4|35677.4|35830|35689|35806.7|35665.7|32
1624968580000|2021-06-29 12:09:40|35816.1|35675.1|35889.7|35748.7|35889.7|35748.7|35816.1|35675.1|36
1624968590000|2021-06-29 12:09:50|35883.9|35742.9|35847.3|35706.3|35888.7|35747.7|35845.1|35704.1|35
1624968600000|2021-06-29 12:10:00|35847.5|35706.5|35834.4|35693.4|35848.4|35707.4|35834.4|35693.4|35
1624968610000|2021-06-29 12:10:10|35832.5|35691.5|35814.9|35673.9|35832.5|35691.5|35799.6|35658.6|36
1624968620000|2021-06-29 12:10:20|35815|35674|35814.8|35673.8|35827.2|35686.2|35810.2|35669.2|39
1624968630000|2021-06-29 12:10:30|35815.1|35674.1|35793.6|35652.6|35824.3|35683.3|35789.9|35648.9|36
1624968640000|2021-06-29 12:10:40|35795.4|35654.4|35799|35658|35801.8|35660.8|35788.5|35647.5|35
1624968650000|2021-06-29 12:10:50|35799.3|35658.3|35787|35646|35803.3|35662.3|35786.9|35645.9|39
1624968660000|2021-06-29 12:11:00|35787.6|35646.6|35791.9|35650.9|35793|35652|35787.6|35646.6|39
1624968670000|2021-06-29 12:11:10|35794.3|35653.3|35831.8|35690.8|35833.9|35692.9|35793.2|35652.2|31
1624968680000|2021-06-29 12:11:20|35830.7|35689.7|35819.6|35678.6|35833|35692|35819.6|35678.6|37
1624968690000|2021-06-29 12:11:30|35821.1|35680.1|35792.4|35651.4|35823.6|35682.6|35790.7|35649.7|38
1624968700000|2021-06-29 12:11:40|35793.2|35652.2|35783.6|35642.6|35795.3|35654.3|35782|35641|30
1624968710000|2021-06-29 12:11:50|35783.3|35642.3|35784.2|35643.2|35785.3|35644.3|35782.2|35641.2|21
1624968720000|2021-06-29 12:12:00|35784.4|35643.4|35724.5|35583.5|35784.4|35643.4|35707.2|35566.2|38
1624968730000|2021-06-29 12:12:10|35726.6|35585.6|35730.2|35589.2|35747|35606|35712.5|35571.5|37
1624968740000|2021-06-29 12:12:20|35727.6|35586.6|35740.2|35599.2|35740.2|35599.2|35727.4|35586.4|26
1624968750000|2021-06-29 12:12:30|35745.5|35604.5|35735.9|35594.9|35748.9|35607.9|35733|35592|30
1624968760000|2021-06-29 12:12:40|35733.3|35592.3|35748.6|35607.6|35748.6|35607.6|35725.2|35584.2|23
1624968770000|2021-06-29 12:12:50|35742.8|35601.8|35724.5|35583.5|35748.6|35607.6|35722.7|35581.7|35
1624968780000|2021-06-29 12:13:00|35725.2|35584.2|35725.7|35584.7|35725.7|35584.7|35715.1|35574.1|33
1624968790000|2021-06-29 12:13:10|35727.2|35586.2|35715.1|35574.1|35727.2|35586.2|35715.1|35574.1|30
1624968800000|2021-06-29 12:13:20|35715.7|35574.7|35717.4|35576.4|35720.1|35579.1|35707.1|35566.1|39
1624968810000|2021-06-29 12:13:30|35717.3|35576.3|35712.4|35571.4|35718.9|35577.9|35707|35566|35
1624968820000|2021-06-29 12:13:40|35713.4|35572.4|35700.2|35559.2|35714.2|35573.2|35699.3|35558.3|30
1624968830000|2021-06-29 12:13:50|35696.7|35555.7|35684.7|35543.7|35703.3|35562.3|35684.4|35543.4|34
1624968840000|2021-06-29 12:14:00|35679.3|35538.3|35710|35569|35718.9|35577.9|35679.3|35538.3|37
1624968850000|2021-06-29 12:14:10|35711.2|35570.2|35695.4|35554.4|35711.4|35570.4|35695.4|35554.4|23
1624968860000|2021-06-29 12:14:20|35692.6|35551.6|35680.8|35539.8|35692.6|35551.6|35680.8|35539.8|28
1624968870000|2021-06-29 12:14:30|35681.5|35540.5|35679.8|35538.8|35681.8|35540.8|35676.8|35535.8|23
1624968880000|2021-06-29 12:14:40|35679.4|35538.4|35680.5|35539.5|35680.7|35539.7|35675.2|35534.2|21
1624968890000|2021-06-29 12:14:50|35680.2|35539.2|35665|35524|35680.2|35539.2|35665|35524|23
1624968900000|2021-06-29 12:15:00|35665.9|35524.9|35710.2|35569.2|35712.5|35571.5|35656.7|35515.7|36
1624968910000|2021-06-29 12:15:10|35709.7|35568.7|35681.9|35540.9|35712.8|35571.8|35681.9|35540.9|34
1624968920000|2021-06-29 12:15:20|35683.7|35542.7|35634.4|35493.4|35683.7|35542.7|35634.4|35493.4|37
1624968930000|2021-06-29 12:15:30|35634.3|35493.3|35628.1|35487.1|35642.5|35501.5|35626.7|35485.7|30
1624968940000|2021-06-29 12:15:40|35627.9|35486.9|35589.8|35448.8|35627.9|35486.9|35588.8|35447.8|36
1624968950000|2021-06-29 12:15:50|35589.6|35448.6|35575.7|35434.7|35620.6|35479.6|35563.5|35422.5|38
1624968960000|2021-06-29 12:16:00|35572.2|35431.2|35614.1|35473.1|35614.1|35473.1|35572.2|35431.2|33
1624968970000|2021-06-29 12:16:10|35615.4|35474.4|35605.6|35464.6|35619.4|35478.4|35605.3|35464.3|36
1624968980000|2021-06-29 12:16:20|35602.6|35461.6|35604|35463|35611.9|35470.9|35594.9|35453.9|33
1624968990000|2021-06-29 12:16:30|35605.1|35464.1|35604.1|35463.1|35623.9|35482.9|35603|35462|33
1624969000000|2021-06-29 12:16:40|35603.4|35462.4|35617.4|35476.4|35618.7|35477.7|35603.2|35462.2|30
1624969010000|2021-06-29 12:16:50|35617.2|35476.2|35608.1|35467.1|35617.3|35476.3|35605.5|35464.5|32
1624969020000|2021-06-29 12:17:00|35607.3|35466.3|35652.6|35511.6|35652.6|35511.6|35606.9|35465.9|26
1624969030000|2021-06-29 12:17:10|35652.8|35511.8|35657.6|35516.6|35660.2|35519.2|35627.5|35486.5|30
1624969040000|2021-06-29 12:17:20|35661.7|35520.7|35694.3|35553.3|35703.8|35562.8|35657.2|35516.2|35
1624969050000|2021-06-29 12:17:30|35694.1|35553.1|35696.1|35555.1|35709.8|35568.8|35684.5|35543.5|38
1624969060000|2021-06-29 12:17:40|35696.7|35555.7|35692.2|35551.2|35700|35559|35692|35551|37
1624969070000|2021-06-29 12:17:50|35692|35551|35691.8|35550.8|35699.8|35558.8|35691.4|35550.4|33
1624969080000|2021-06-29 12:18:00|35691.5|35550.5|35657.4|35516.4|35692.5|35551.5|35650.6|35509.6|37
1624969090000|2021-06-29 12:18:10|35657.9|35516.9|35669.5|35528.5|35669.5|35528.5|35650.7|35509.7|22
1624969100000|2021-06-29 12:18:20|35669.4|35528.4|35678.2|35537.2|35685.5|35544.5|35662.4|35521.4|33
1624969110000|2021-06-29 12:18:30|35679.2|35538.2|35670.7|35529.7|35679.5|35538.5|35667.3|35526.3|34
1624969120000|2021-06-29 12:18:40|35670.6|35529.6|35674.6|35533.6|35676.8|35535.8|35665.3|35524.3|34
1624969130000|2021-06-29 12:18:50|35677.2|35536.2|35677.9|35536.9|35680.3|35539.3|35675.3|35534.3|27
1624969140000|2021-06-29 12:19:00|35678.6|35537.6|35669.4|35528.4|35678.6|35537.6|35665.6|35524.6|31
1624969150000|2021-06-29 12:19:10|35669.6|35528.6|35668.8|35527.8|35670.1|35529.1|35667.3|35526.3|27
1624969160000|2021-06-29 12:19:20|35668.6|35527.6|35679|35538|35681.2|35540.2|35668.5|35527.5|24
1624969170000|2021-06-29 12:19:30|35678.2|35537.2|35656|35515|35678.2|35537.2|35653.2|35512.2|37
1624969180000|2021-06-29 12:19:40|35655.9|35514.9|35699.4|35558.4|35701.2|35560.2|35651.5|35510.5|39
1624969190000|2021-06-29 12:19:50|35700|35559|35730.8|35589.8|35736|35595|35700|35559|34
1624969200000|2021-06-29 12:20:00|35730.4|35589.4|35716.8|35575.8|35730.8|35589.8|35715.3|35574.3|36
1624969210000|2021-06-29 12:20:10|35716.4|35575.4|35736.5|35595.5|35739.8|35598.8|35715.2|35574.2|38
1624969220000|2021-06-29 12:20:20|35736.6|35595.6|35728.5|35587.5|35737.6|35596.6|35726.5|35585.5|32
1624969230000|2021-06-29 12:20:30|35728.6|35587.6|35730.8|35589.8|35738.2|35597.2|35722.1|35581.1|22
1624969240000|2021-06-29 12:20:40|35730.9|35589.9|35776.2|35635.2|35778|35637|35727.6|35586.6|28
1624969250000|2021-06-29 12:20:50|35779.8|35638.8|35788.4|35647.4|35810.1|35669.1|35779.8|35638.8|39
1624969260000|2021-06-29 12:21:00|35789.3|35648.3|35773.3|35632.3|35789.3|35648.3|35770.9|35629.9|26
1624969270000|2021-06-29 12:21:10|35774.8|35633.8|35775.6|35634.6|35777.3|35636.3|35770.5|35629.5|33
1624969280000|2021-06-29 12:21:20|35774.7|35633.7|35785.8|35644.8|35785.8|35644.8|35766.3|35625.3|36
1624969290000|2021-06-29 12:21:30|35785|35644|35774.9|35633.9|35788.5|35647.5|35774.9|35633.9|35
1624969300000|2021-06-29 12:21:40|35775.4|35634.4|35778.7|35637.7|35786.1|35645.1|35775.4|35634.4|33
1624969310000|2021-06-29 12:21:50|35781.6|35640.6|35764|35623|35781.6|35640.6|35762.8|35621.8|36
1624969320000|2021-06-29 12:22:00|35766.6|35625.6|35799.3|35658.3|35816.5|35675.5|35766.6|35625.6|38
1624969330000|2021-06-29 12:22:10|35796.7|35655.7|35786|35645|35796.7|35655.7|35782.9|35641.9|39
1624969340000|2021-06-29 12:22:20|35787.5|35646.5|35785.7|35644.7|35801.6|35660.6|35785.7|35644.7|34
1624969350000|2021-06-29 12:22:30|35785.2|35644.2|35772.7|35631.7|35786.5|35645.5|35772.7|35631.7|36
1624969360000|2021-06-29 12:22:40|35773.8|35632.8|35783.5|35642.5|35787|35646|35773.8|35632.8|32
1624969370000|2021-06-29 12:22:50|35783.6|35642.6|35777.6|35636.6|35790.3|35649.3|35777.6|35636.6|32
1624969380000|2021-06-29 12:23:00|35777.7|35636.7|35778.5|35637.5|35780|35639|35777.7|35636.7|16
1624969390000|2021-06-29 12:23:10|35778.2|35637.2|35776.2|35635.2|35783.9|35642.9|35775.6|35634.6|25
1624969400000|2021-06-29 12:23:20|35776|35635|35771|35630|35777.1|35636.1|35770.5|35629.5|26
1624969410000|2021-06-29 12:23:30|35771.6|35630.6|35779.2|35638.2|35784.3|35643.3|35771.6|35630.6|33
1624969420000|2021-06-29 12:23:40|35779.4|35638.4|35779.5|35638.5|35794.9|35653.9|35777.5|35636.5|33
1624969430000|2021-06-29 12:23:50|35779.6|35638.6|35769.2|35628.2|35782.3|35641.3|35768.6|35627.6|27
1624969440000|2021-06-29 12:24:00|35771.1|35630.1|35782.4|35641.4|35783.1|35642.1|35768.4|35627.4|27
1624969450000|2021-06-29 12:24:10|35781.8|35640.8|35775.3|35634.3|35782.1|35641.1|35774.4|35633.4|19
1624969460000|2021-06-29 12:24:20|35774.1|35633.1|35774.2|35633.2|35778.2|35637.2|35772.6|35631.6|29
1624969470000|2021-06-29 12:24:30|35773.5|35632.5|35772.1|35631.1|35781.3|35640.3|35772.1|35631.1|31
1624969480000|2021-06-29 12:24:40|35773.2|35632.2|35774.1|35633.1|35776.1|35635.1|35770.4|35629.4|31
1624969490000|2021-06-29 12:24:50|35778|35637|35771.8|35630.8|35778.8|35637.8|35770.2|35629.2|29
1624969500000|2021-06-29 12:25:00|35772.1|35631.1|35773.9|35632.9|35776.8|35635.8|35771.6|35630.6|23
1624969510000|2021-06-29 12:25:10|35772.9|35631.9|35794.1|35653.1|35794.1|35653.1|35763|35622|31
1624969520000|2021-06-29 12:25:20|35795.2|35654.2|35859.6|35718.6|35865.8|35724.8|35795.2|35654.2|36
1624969530000|2021-06-29 12:25:30|35861.3|35720.3|35865.4|35724.4|35866.4|35725.4|35843.4|35702.4|34
1624969540000|2021-06-29 12:25:40|35861.7|35720.7|35845|35704|35865.5|35724.5|35837.2|35696.2|35
1624969550000|2021-06-29 12:25:50|35842.1|35701.1|35815.8|35674.8|35854.3|35713.3|35811.4|35670.4|34
1624969560000|2021-06-29 12:26:00|35813.7|35672.7|35790.1|35649.1|35814.4|35673.4|35782.1|35641.1|34
1624969570000|2021-06-29 12:26:10|35790.5|35649.5|35813.1|35672.1|35815.1|35674.1|35782.3|35641.3|31
1624969580000|2021-06-29 12:26:20|35813.3|35672.3|35819.3|35678.3|35824.2|35683.2|35791|35650|40
1624969590000|2021-06-29 12:26:30|35819.4|35678.4|35822.4|35681.4|35824|35683|35814.9|35673.9|36
1624969600000|2021-06-29 12:26:40|35823.2|35682.2|35832.8|35691.8|35836.4|35695.4|35823|35682|36
1624969610000|2021-06-29 12:26:50|35832.9|35691.9|35872.3|35731.3|35872.3|35731.3|35832.2|35691.2|39
1624969620000|2021-06-29 12:27:00|35867.9|35726.9|35848.7|35707.7|35868.5|35727.5|35848.5|35707.5|40
1624969630000|2021-06-29 12:27:10|35853.5|35712.5|35850|35709|35862.2|35721.2|35846.7|35705.7|36
1624969640000|2021-06-29 12:27:20|35848.7|35707.7|35850.2|35709.2|35850.8|35709.8|35842.2|35701.2|32
1624969650000|2021-06-29 12:27:30|35850.5|35709.5|35850.2|35709.2|35860.6|35719.6|35849.4|35708.4|36
1624969660000|2021-06-29 12:27:40|35850.7|35709.7|35851.6|35710.6|35852.7|35711.7|35850.4|35709.4|16
1624969670000|2021-06-29 12:27:50|35850.6|35709.6|35843.5|35702.5|35859.1|35718.1|35837.7|35696.7|34
1624969680000|2021-06-29 12:28:00|35842.4|35701.4|35863.4|35722.4|35863.4|35722.4|35833.6|35692.6|36
1624969690000|2021-06-29 12:28:10|35864|35723|35851.4|35710.4|35864.8|35723.8|35849.6|35708.6|33
1624969700000|2021-06-29 12:28:20|35850.8|35709.8|35848.1|35707.1|35853|35712|35848|35707|32
1624969710000|2021-06-29 12:28:30|35848.2|35707.2|35849.5|35708.5|35851.5|35710.5|35846.1|35705.1|31
1624969720000|2021-06-29 12:28:40|35849.7|35708.7|35853.2|35712.2|35855.8|35714.8|35848.6|35707.6|29
1624969730000|2021-06-29 12:28:50|35850.1|35709.1|35847.9|35706.9|35857.6|35716.6|35844.4|35703.4|33
1624969740000|2021-06-29 12:29:00|35845.1|35704.1|35849.7|35708.7|35853.1|35712.1|35841.4|35700.4|37
1624969750000|2021-06-29 12:29:10|35849.8|35708.8|35860.7|35719.7|35865.2|35724.2|35849.8|35708.8|34
1624969760000|2021-06-29 12:29:20|35860.2|35719.2|35869.4|35728.4|35869.4|35728.4|35860.2|35719.2|22
1624969770000|2021-06-29 12:29:30|35869.3|35728.3|35870.5|35729.5|35870.5|35729.5|35862|35721|9
1624969780000|2021-06-29 12:29:40|35874.2|35733.2|35872.4|35731.4|35875.3|35734.3|35870.6|35729.6|11
1624969790000|2021-06-29 12:29:50|35872.6|35731.6|35870.8|35729.8|35876.2|35735.2|35870.8|35729.8|20
1624969800000|2021-06-29 12:30:00|35864.3|35723.3|35865.7|35724.7|35873.3|35732.3|35852.9|35711.9|34
1624969810000|2021-06-29 12:30:10|35866.8|35725.8|35892.8|35751.8|35902.8|35761.8|35866.8|35725.8|24
1624969820000|2021-06-29 12:30:20|35892.3|35751.3|35884.1|35743.1|35897.6|35756.6|35883|35742|32
1624969830000|2021-06-29 12:30:30|35881.9|35740.9|35847.6|35706.6|35881.9|35740.9|35847.6|35706.6|31
1624969840000|2021-06-29 12:30:40|35849.2|35708.2|35868.9|35727.9|35869.2|35728.2|35848.7|35707.7|23
1624969850000|2021-06-29 12:30:50|35869.9|35728.9|35879|35738|35880.4|35739.4|35856.5|35715.5|30
1624969860000|2021-06-29 12:31:00|35881.6|35740.6|35881.9|35740.9|35890.2|35749.2|35881.4|35740.4|24
1624969870000|2021-06-29 12:31:10|35883.9|35742.9|35879.6|35738.6|35883.9|35742.9|35879.6|35738.6|7
1624969880000|2021-06-29 12:31:20|35879|35738|35865.1|35724.1|35879.8|35738.8|35857.3|35716.3|27
1624969890000|2021-06-29 12:31:30|35865.9|35724.9|35864.5|35723.5|35869.8|35728.8|35862.7|35721.7|33
1624969900000|2021-06-29 12:31:40|35864.3|35723.3|35891.1|35750.1|35893|35752|35862.5|35721.5|35
1624969910000|2021-06-29 12:31:50|35891.4|35750.4|35898.7|35757.7|35901.9|35760.9|35891.4|35750.4|36
1624969920000|2021-06-29 12:32:00|35898.4|35757.4|35906.8|35765.8|35907.8|35766.8|35898.3|35757.3|18
1624969930000|2021-06-29 12:32:10|35907.1|35766.1|35884.1|35743.1|35911.4|35770.4|35879.2|35738.2|36
1624969940000|2021-06-29 12:32:20|35883.9|35742.9|35914.9|35773.9|35914.9|35773.9|35882.3|35741.3|31
1624969950000|2021-06-29 12:32:30|35915.6|35774.6|35939.9|35798.9|35985.5|35844.5|35915.6|35774.6|37
1624969960000|2021-06-29 12:32:40|35941.4|35800.4|35930.1|35789.1|35944.1|35803.1|35920.5|35779.5|33
1624969970000|2021-06-29 12:32:50|35941.3|35800.3|35919.5|35778.5|35941.3|35800.3|35919.5|35778.5|35
1624969980000|2021-06-29 12:33:00|35916.5|35775.5|35931.1|35790.1|35936.8|35795.8|35916.4|35775.4|38
1624969990000|2021-06-29 12:33:10|35929.7|35788.7|35917.4|35776.4|35931.2|35790.2|35916.6|35775.6|25
1624970000000|2021-06-29 12:33:20|35919|35778|35921.1|35780.1|35923.6|35782.6|35917.5|35776.5|20
1624970010000|2021-06-29 12:33:30|35920.9|35779.9|35928.2|35787.2|35928.2|35787.2|35916.3|35775.3|27
1624970020000|2021-06-29 12:33:40|35930.3|35789.3|35961.7|35820.7|35961.7|35820.7|35924.6|35783.6|36
1624970030000|2021-06-29 12:33:50|35962.7|35821.7|35930.6|35789.6|35962.7|35821.7|35929.2|35788.2|28
1624970040000|2021-06-29 12:34:00|35938.5|35797.5|35984|35843|35988.4|35847.4|35931.6|35790.6|36
1624970050000|2021-06-29 12:34:10|35986.7|35845.7|35966.1|35825.1|35987.8|35846.8|35965.8|35824.8|38
1624970060000|2021-06-29 12:34:20|35967.4|35826.4|35976.3|35835.3|35980.7|35839.7|35960.9|35819.9|35
1624970070000|2021-06-29 12:34:30|35982.1|35841.1|35983.8|35842.8|35986.9|35845.9|35977.4|35836.4|28
1624970080000|2021-06-29 12:34:40|35982.5|35841.5|35982|35841|35983.5|35842.5|35974.3|35833.3|36
1624970090000|2021-06-29 12:34:50|35978.4|35837.4|35976.6|35835.6|35982.5|35841.5|35969.5|35828.5|39
1624970100000|2021-06-29 12:35:00|35974.3|35833.3|35988.7|35847.7|35988.7|35847.7|35971|35830|32
1624970110000|2021-06-29 12:35:10|35988.3|35847.3|35951.4|35810.4|35988.6|35847.6|35948.8|35807.8|31
1624970120000|2021-06-29 12:35:20|35943.3|35802.3|35961.3|35820.3|35967.4|35826.4|35943.3|35802.3|20
1624970130000|2021-06-29 12:35:30|35962.7|35821.7|35952.2|35811.2|35965.8|35824.8|35951.1|35810.1|27
1624970140000|2021-06-29 12:35:40|35950.1|35809.1|35959.9|35818.9|35959.9|35818.9|35949.2|35808.2|29
1624970150000|2021-06-29 12:35:50|35959.8|35818.8|35947.3|35806.3|35961.3|35820.3|35944.8|35803.8|33
1624970160000|2021-06-29 12:36:00|35946.2|35805.2|35941.2|35800.2|35951.3|35810.3|35937.7|35796.7|39
1624970170000|2021-06-29 12:36:10|35941.8|35800.8|35927.3|35786.3|35941.8|35800.8|35922|35781|35
1624970180000|2021-06-29 12:36:20|35927.7|35786.7|35926.9|35785.9|35928|35787|35923.7|35782.7|30
1624970190000|2021-06-29 12:36:30|35929.7|35788.7|35943.7|35802.7|35949.4|35808.4|35929.7|35788.7|33
1624970200000|2021-06-29 12:36:40|35944.2|35803.2|35947.1|35806.1|35955.4|35814.4|35944.2|35803.2|38
1624970210000|2021-06-29 12:36:50|35946.8|35805.8|35942.4|35801.4|35951.1|35810.1|35941.6|35800.6|24
1624970220000|2021-06-29 12:37:00|35943.2|35802.2|35954.2|35813.2|35957.8|35816.8|35942|35801|30
1624970230000|2021-06-29 12:37:10|35952|35811|35968.6|35827.6|35971.8|35830.8|35947.8|35806.8|29
1624970240000|2021-06-29 12:37:20|35970.5|35829.5|35973|35832|35982.7|35841.7|35969|35828|37
1624970250000|2021-06-29 12:37:30|35973.3|35832.3|35950|35809|35973.3|35832.3|35950|35809|35
1624970260000|2021-06-29 12:37:40|35950.2|35809.2|35947.8|35806.8|35950.7|35809.7|35940.2|35799.2|36
1624970270000|2021-06-29 12:37:50|35947.7|35806.7|35948.1|35807.1|35958.2|35817.2|35946.4|35805.4|35
1624970280000|2021-06-29 12:38:00|35948.5|35807.5|35950.6|35809.6|35951.1|35810.1|35944.9|35803.9|26
1624970290000|2021-06-29 12:38:10|35950.9|35809.9|35954|35813|35964|35823|35948.6|35807.6|31
1624970300000|2021-06-29 12:38:20|35957.1|35816.1|35966.6|35825.6|35968.2|35827.2|35952.9|35811.9|25
1624970310000|2021-06-29 12:38:30|35966.7|35825.7|35955.3|35814.3|35966.7|35825.7|35952.6|35811.6|35
1624970320000|2021-06-29 12:38:40|35950.1|35809.1|35944.7|35803.7|35950.1|35809.1|35944|35803|28
1624970330000|2021-06-29 12:38:50|35944.4|35803.4|35937.1|35796.1|35944.4|35803.4|35937.1|35796.1|30
1624970340000|2021-06-29 12:39:00|35937.2|35796.2|35931.2|35790.2|35937.2|35796.2|35929.9|35788.9|28
1624970350000|2021-06-29 12:39:10|35932.2|35791.2|35927.6|35786.6|35936.2|35795.2|35927.6|35786.6|33
1624970360000|2021-06-29 12:39:20|35929.9|35788.9|35925.8|35784.8|35942.6|35801.6|35922.9|35781.9|28
1624970370000|2021-06-29 12:39:30|35925|35784|35928.3|35787.3|35934|35793|35924|35783|31
1624970380000|2021-06-29 12:39:40|35928.6|35787.6|35935.2|35794.2|35935.9|35794.9|35923.1|35782.1|36
1624970390000|2021-06-29 12:39:50|35935|35794|35929.7|35788.7|35941.7|35800.7|35926.5|35785.5|33
1624970400000|2021-06-29 12:40:00|35932.5|35791.5|35938.4|35797.4|35943.2|35802.2|35927.2|35786.2|37
1624970410000|2021-06-29 12:40:10|35937.2|35796.2|35937.9|35796.9|35940.9|35799.9|35935.6|35794.6|21
1624970420000|2021-06-29 12:40:20|35937.7|35796.7|35944.8|35803.8|35950.1|35809.1|35937.7|35796.7|26
1624970430000|2021-06-29 12:40:30|35945.4|35804.4|35953|35812|35953|35812|35945.3|35804.3|36
1624970440000|2021-06-29 12:40:40|35952.9|35811.9|35959.3|35818.3|35963.9|35822.9|35952.9|35811.9|32
1624970450000|2021-06-29 12:40:50|35958.5|35817.5|35952.2|35811.2|35959.1|35818.1|35947.6|35806.6|23
1624970460000|2021-06-29 12:41:00|35952.3|35811.3|35991.3|35850.3|35991.3|35850.3|35951.9|35810.9|35
1624970470000|2021-06-29 12:41:10|35993|35852|35970.8|35829.8|36004|35863|35969.7|35828.7|37
1624970480000|2021-06-29 12:41:20|35971.3|35830.3|35959.9|35818.9|35971.7|35830.7|35951.8|35810.8|34
1624970490000|2021-06-29 12:41:30|35959.5|35818.5|35964.2|35823.2|35965|35824|35957.4|35816.4|32
1624970500000|2021-06-29 12:41:40|35966.9|35825.9|35955.6|35814.6|35978|35837|35954.8|35813.8|25
1624970510000|2021-06-29 12:41:50|35959.1|35818.1|35955.3|35814.3|35965.5|35824.5|35955.2|35814.2|24
1624970520000|2021-06-29 12:42:00|35956.2|35815.2|35955.3|35814.3|35960.4|35819.4|35954.5|35813.5|25
1624970530000|2021-06-29 12:42:10|35953.9|35812.9|35953.8|35812.8|35957.5|35816.5|35951.5|35810.5|29
1624970540000|2021-06-29 12:42:20|35953.5|35812.5|35957.4|35816.4|35962.9|35821.9|35952|35811|33
1624970550000|2021-06-29 12:42:30|35953.6|35812.6|35938.7|35797.7|35959.2|35818.2|35937.7|35796.7|28
1624970560000|2021-06-29 12:42:40|35938.9|35797.9|35944.3|35803.3|35953.5|35812.5|35938.9|35797.9|37
1624970570000|2021-06-29 12:42:50|35944.4|35803.4|35939.7|35798.7|35944.4|35803.4|35937.9|35796.9|38
1624970580000|2021-06-29 12:43:00|35938.8|35797.8|35942.6|35801.6|35943.1|35802.1|35938.8|35797.8|35
1624970590000|2021-06-29 12:43:10|35946.8|35805.8|35939.5|35798.5|35954.5|35813.5|35939.5|35798.5|28
1624970600000|2021-06-29 12:43:20|35940.2|35799.2|35939.6|35798.6|35940.2|35799.2|35936.1|35795.1|32
1624970610000|2021-06-29 12:43:30|35939.2|35798.2|35922.9|35781.9|35939.2|35798.2|35921.5|35780.5|35
1624970620000|2021-06-29 12:43:40|35921.8|35780.8|35934.1|35793.1|35935.1|35794.1|35920.3|35779.3|33
1624970630000|2021-06-29 12:43:50|35936.2|35795.2|35936|35795|35936.6|35795.6|35927.4|35786.4|33
1624970640000|2021-06-29 12:44:00|35935.4|35794.4|35913.9|35772.9|35935.4|35794.4|35911.5|35770.5|36
1624970650000|2021-06-29 12:44:10|35914.5|35773.5|35912.9|35771.9|35919.1|35778.1|35910.3|35769.3|34
1624970660000|2021-06-29 12:44:20|35911.5|35770.5|36001.6|35860.6|36010.3|35869.3|35910.7|35769.7|37
1624970670000|2021-06-29 12:44:30|35998.3|35857.3|36020.4|35879.4|36027.2|35886.2|35994.4|35853.4|37
1624970680000|2021-06-29 12:44:40|36011.7|35870.7|36002.9|35861.9|36011.7|35870.7|35988.3|35847.3|40
1624970690000|2021-06-29 12:44:50|35998.8|35857.8|35994.3|35853.3|36001.9|35860.9|35984.8|35843.8|39
1624970700000|2021-06-29 12:45:00|35991.1|35850.1|36031|35890|36055.4|35914.4|35990.3|35849.3|36
1624970710000|2021-06-29 12:45:10|36031.4|35890.4|36037|35896|36051.3|35910.3|36031.4|35890.4|40
1624970720000|2021-06-29 12:45:20|36034.8|35893.8|36030.2|35889.2|36035.9|35894.9|36026.9|35885.9|37
1624970730000|2021-06-29 12:45:30|36030.5|35889.5|36033.4|35892.4|36033.4|35892.4|36025.3|35884.3|32
1624970740000|2021-06-29 12:45:40|36031.3|35890.3|36023.6|35882.6|36032.5|35891.5|36021.4|35880.4|30
1624970750000|2021-06-29 12:45:50|36021.7|35880.7|36004.5|35863.5|36025.5|35884.5|36003.6|35862.6|25
1624970760000|2021-06-29 12:46:00|36004.4|35863.4|36002.4|35861.4|36004.4|35863.4|35997.8|35856.8|26
1624970770000|2021-06-29 12:46:10|35999.2|35858.2|36005.7|35864.7|36015.4|35874.4|35998.5|35857.5|34
1624970780000|2021-06-29 12:46:20|36005.8|35864.8|36005.2|35864.2|36007|35866|36003.2|35862.2|30
1624970790000|2021-06-29 12:46:30|36004.3|35863.3|36010.8|35869.8|36013.9|35872.9|36001.3|35860.3|31
1624970800000|2021-06-29 12:46:40|36004.1|35863.1|36018.4|35877.4|36031.2|35890.2|36004.1|35863.1|33
1624970810000|2021-06-29 12:46:50|36018.6|35877.6|36010.6|35869.6|36021.4|35880.4|36004.4|35863.4|35
1624970820000|2021-06-29 12:47:00|36009.7|35868.7|36031.3|35890.3|36034.5|35893.5|36008.7|35867.7|40
1624970830000|2021-06-29 12:47:10|36028.3|35887.3|36016.8|35875.8|36028.5|35887.5|36016.8|35875.8|28
1624970840000|2021-06-29 12:47:20|36017.5|35876.5|36009.5|35868.5|36018.4|35877.4|36008.5|35867.5|33
1624970850000|2021-06-29 12:47:30|36012.1|35871.1|36007.9|35866.9|36012.1|35871.1|36006.5|35865.5|24
1624970860000|2021-06-29 12:47:40|36004.5|35863.5|36005.7|35864.7|36010.4|35869.4|36000.6|35859.6|30
1624970870000|2021-06-29 12:47:50|36008.2|35867.2|36009.5|35868.5|36010.7|35869.7|36005.9|35864.9|25
1624970880000|2021-06-29 12:48:00|36009.7|35868.7|36005.8|35864.8|36009.7|35868.7|36004.7|35863.7|28
1624970890000|2021-06-29 12:48:10|36006.1|35865.1|36006.1|35865.1|36006.1|35865.1|36006.1|35865.1|1
1624970900000|2021-06-29 12:48:20|36002.1|35861.1|35995.5|35854.5|36002.1|35861.1|35995.5|35854.5|3
1624970910000|2021-06-29 12:48:30|35996.1|35855.1|35987.7|35846.7|35996.6|35855.6|35987.7|35846.7|21
1624970920000|2021-06-29 12:48:40|35987.6|35846.6|35982.6|35841.6|35989.5|35848.5|35979.8|35838.8|28
1624970930000|2021-06-29 12:48:50|35982.4|35841.4|35979.5|35838.5|35984.7|35843.7|35978.8|35837.8|30
1624970940000|2021-06-29 12:49:00|35979.8|35838.8|35990.1|35849.1|35990.4|35849.4|35977.6|35836.6|24
1624970950000|2021-06-29 12:49:10|35990.4|35849.4|35979.5|35838.5|35991.5|35850.5|35976.3|35835.3|29
1624970960000|2021-06-29 12:49:20|35979.1|35838.1|35977.2|35836.2|35979.1|35838.1|35972.5|35831.5|33
1624970970000|2021-06-29 12:49:30|35977.4|35836.4|35982|35841|35982|35841|35967.3|35826.3|32
1624970980000|2021-06-29 12:49:40|35981.9|35840.9|35970.8|35829.8|35982.8|35841.8|35970.2|35829.2|27
1624970990000|2021-06-29 12:49:50|35970.9|35829.9|35965.3|35824.3|35970.9|35829.9|35964.4|35823.4|22
1624971000000|2021-06-29 12:50:00|35965.4|35824.4|35959|35818|35966.9|35825.9|35957.8|35816.8|32
1624971010000|2021-06-29 12:50:10|35958.5|35817.5|35947.3|35806.3|35965.3|35824.3|35944.3|35803.3|26
1624971020000|2021-06-29 12:50:20|35945|35804|35945.7|35804.7|35967.9|35826.9|35940.3|35799.3|34
1624971030000|2021-06-29 12:50:30|35951.5|35810.5|35914.6|35773.6|35959.1|35818.1|35914.6|35773.6|36
1624971040000|2021-06-29 12:50:40|35915.2|35774.2|35915.7|35774.7|35925.2|35784.2|35914.7|35773.7|35
1624971050000|2021-06-29 12:50:50|35915.8|35774.8|35913.2|35772.2|35915.9|35774.9|35912.3|35771.3|37
1624971060000|2021-06-29 12:51:00|35913.3|35772.3|35934.2|35793.2|35934.3|35793.3|35913.2|35772.2|31
1624971070000|2021-06-29 12:51:10|35935.5|35794.5|35942.6|35801.6|35956.9|35815.9|35933.2|35792.2|37
1624971080000|2021-06-29 12:51:20|35938.2|35797.2|35949.8|35808.8|35950.5|35809.5|35929|35788|39
1624971090000|2021-06-29 12:51:30|35949.2|35808.2|35944.3|35803.3|35953.1|35812.1|35943.8|35802.8|29
1624971100000|2021-06-29 12:51:40|35942.7|35801.7|35932.4|35791.4|35945.8|35804.8|35932.1|35791.1|33
1624971110000|2021-06-29 12:51:50|35932.1|35791.1|35935.9|35794.9|35935.9|35794.9|35932|35791|33
1624971120000|2021-06-29 12:52:00|35935.3|35794.3|35947.9|35806.9|35959.5|35818.5|35934.1|35793.1|33
1624971130000|2021-06-29 12:52:10|35948.8|35807.8|35936.8|35795.8|35952.2|35811.2|35933.3|35792.3|39
1624971140000|2021-06-29 12:52:20|35936.5|35795.5|35938.6|35797.6|35940.7|35799.7|35935.6|35794.6|35
1624971150000|2021-06-29 12:52:30|35938.4|35797.4|35914.9|35773.9|35938.6|35797.6|35912.3|35771.3|34
1624971160000|2021-06-29 12:52:40|35913.7|35772.7|35920.9|35779.9|35921.4|35780.4|35913.7|35772.7|28
1624971170000|2021-06-29 12:52:50|35920.8|35779.8|35914.1|35773.1|35922.4|35781.4|35910.8|35769.8|28
1624971180000|2021-06-29 12:53:00|35915.4|35774.4|35918.6|35777.6|35930.1|35789.1|35915.3|35774.3|33
1624971190000|2021-06-29 12:53:10|35919.6|35778.6|35933.4|35792.4|35934.1|35793.1|35915.6|35774.6|38
1624971200000|2021-06-29 12:53:20|35940|35799|35929.8|35788.8|35948|35807|35929.8|35788.8|25
1624971210000|2021-06-29 12:53:30|35930.5|35789.5|35928.5|35787.5|35931.3|35790.3|35924.7|35783.7|32
1624971220000|2021-06-29 12:53:40|35926.6|35785.6|35926.4|35785.4|35930.6|35789.6|35925.7|35784.7|28
1624971230000|2021-06-29 12:53:50|35927.4|35786.4|35937.9|35796.9|35937.9|35796.9|35925.2|35784.2|31
1624971240000|2021-06-29 12:54:00|35937.6|35796.6|35930.9|35789.9|35937.6|35796.6|35930.3|35789.3|32
1624971250000|2021-06-29 12:54:10|35930|35789|35926.9|35785.9|35930|35789|35925.4|35784.4|30
1624971260000|2021-06-29 12:54:20|35927.8|35786.8|35936.6|35795.6|35937.2|35796.2|35926|35785|27
1624971270000|2021-06-29 12:54:30|35934.3|35793.3|35934.8|35793.8|35937.9|35796.9|35934.3|35793.3|13
1624971280000|2021-06-29 12:54:40|35935.6|35794.6|35935.1|35794.1|35936.1|35795.1|35934.7|35793.7|28
1624971290000|2021-06-29 12:54:50|35936|35795|35927|35786|35936.4|35795.4|35927|35786|25
1624971300000|2021-06-29 12:55:00|35926.7|35785.7|35934.9|35793.9|35934.9|35793.9|35926.5|35785.5|33
1624971310000|2021-06-29 12:55:10|35935.2|35794.2|35932.7|35791.7|35938.2|35797.2|35932.5|35791.5|21
1624971320000|2021-06-29 12:55:20|35934.2|35793.2|35945.7|35804.7|35947.5|35806.5|35931.7|35790.7|32
1624971330000|2021-06-29 12:55:30|35944.5|35803.5|35940.6|35799.6|35944.5|35803.5|35937.3|35796.3|26
1624971340000|2021-06-29 12:55:40|35939.8|35798.8|35936.1|35795.1|35944.4|35803.4|35936.1|35795.1|33
1624971350000|2021-06-29 12:55:50|35934.9|35793.9|35933|35792|35936.4|35795.4|35931.6|35790.6|32
1624971360000|2021-06-29 12:56:00|35932.9|35791.9|35932.7|35791.7|35933.1|35792.1|35930.5|35789.5|26
1624971370000|2021-06-29 12:56:10|35932.8|35791.8|35931.4|35790.4|35932.9|35791.9|35926.7|35785.7|32
1624971380000|2021-06-29 12:56:20|35931.1|35790.1|35928.3|35787.3|35931.1|35790.1|35927.8|35786.8|21
1624971390000|2021-06-29 12:56:30|35928.2|35787.2|35926.2|35785.2|35930.2|35789.2|35924.9|35783.9|18
1624971400000|2021-06-29 12:56:40|35924.9|35783.9|35916.9|35775.9|35932.3|35791.3|35912.4|35771.4|33
1624971410000|2021-06-29 12:56:50|35916.7|35775.7|35926.8|35785.8|35929.9|35788.9|35909.2|35768.2|36
1624971420000|2021-06-29 12:57:00|35926.9|35785.9|35913.2|35772.2|35927.8|35786.8|35908.7|35767.7|35
1624971430000|2021-06-29 12:57:10|35914.3|35773.3|35921.7|35780.7|35921.7|35780.7|35912|35771|34
1624971440000|2021-06-29 12:57:20|35920.9|35779.9|35906.9|35765.9|35920.9|35779.9|35905.8|35764.8|34
1624971450000|2021-06-29 12:57:30|35906.6|35765.6|35907.1|35766.1|35916.7|35775.7|35905.7|35764.7|36
1624971460000|2021-06-29 12:57:40|35907.3|35766.3|35907.8|35766.8|35907.8|35766.8|35905.5|35764.5|24
1624971470000|2021-06-29 12:57:50|35908|35767|35901.9|35760.9|35908.8|35767.8|35901|35760|34
1624971480000|2021-06-29 12:58:00|35901.8|35760.8|35897.1|35756.1|35905|35764|35896.8|35755.8|35
1624971490000|2021-06-29 12:58:10|35896.5|35755.5|35897.5|35756.5|35898.9|35757.9|35894.8|35753.8|34
1624971500000|2021-06-29 12:58:20|35894.9|35753.9|35887.4|35746.4|35897.4|35756.4|35885.1|35744.1|31
1624971510000|2021-06-29 12:58:30|35887.1|35746.1|35886.1|35745.1|35889.9|35748.9|35884.8|35743.8|34
1624971520000|2021-06-29 12:58:40|35885.7|35744.7|35885.6|35744.6|35888.4|35747.4|35882.3|35741.3|36
1624971530000|2021-06-29 12:58:50|35883.6|35742.6|35888.1|35747.1|35889.5|35748.5|35881.6|35740.6|28
1624971540000|2021-06-29 12:59:00|35890.9|35749.9|35877.7|35736.7|35899|35758|35877.4|35736.4|38
1624971550000|2021-06-29 12:59:10|35879.5|35738.5|35877.5|35736.5|35884.2|35743.2|35875.6|35734.6|25
1624971560000|2021-06-29 12:59:20|35881.3|35740.3|35899.6|35758.6|35901.3|35760.3|35881.3|35740.3|37
1624971570000|2021-06-29 12:59:30|35899.4|35758.4|35892.9|35751.9|35902.5|35761.5|35891|35750|37
1624971580000|2021-06-29 12:59:40|35893.1|35752.1|35899.8|35758.8|35902.4|35761.4|35890.3|35749.3|34
1624971590000|2021-06-29 12:59:50|35899.2|35758.2|35902.5|35761.5|35902.5|35761.5|35895.4|35754.4|35
1624971600000|2021-06-29 13:00:00|35903.7|35762.7|35895.5|35754.5|35908.6|35767.6|35895.5|35754.5|39
1624971610000|2021-06-29 13:00:10|35896|35755|35881.1|35740.1|35900.1|35759.1|35880|35739|34
1624971620000|2021-06-29 13:00:20|35880.9|35739.9|35885.6|35744.6|35890.1|35749.1|35866.1|35725.1|33
1624971630000|2021-06-29 13:00:30|35885|35744|35854|35713|35890.1|35749.1|35850.4|35709.4|32
1624971640000|2021-06-29 13:00:40|35853.7|35712.7|35866.2|35725.2|35866.2|35725.2|35845.3|35704.3|38
1624971650000|2021-06-29 13:00:50|35868.4|35727.4|35847.3|35706.3|35869.4|35728.4|35844.8|35703.8|34
1624971660000|2021-06-29 13:01:00|35847.1|35706.1|35841.6|35700.6|35857.2|35716.2|35840.7|35699.7|34
1624971670000|2021-06-29 13:01:10|35842|35701|35852.1|35711.1|35856.1|35715.1|35842|35701|36
1624971680000|2021-06-29 13:01:20|35854.7|35713.7|35830.9|35689.9|35854.7|35713.7|35824.3|35683.3|32
1624971690000|2021-06-29 13:01:30|35830.6|35689.6|35819.8|35678.8|35830.6|35689.6|35818.2|35677.2|27
1624971700000|2021-06-29 13:01:40|35818.7|35677.7|35836.8|35695.8|35837.7|35696.7|35808.2|35667.2|36
1624971710000|2021-06-29 13:01:50|35834.8|35693.8|35835.7|35694.7|35845.6|35704.6|35831.1|35690.1|38
1624971720000|2021-06-29 13:02:00|35834.2|35693.2|35877.4|35736.4|35877.6|35736.6|35833.2|35692.2|37
1624971730000|2021-06-29 13:02:10|35877.6|35736.6|35871.7|35730.7|35881.8|35740.8|35864.5|35723.5|35
1624971740000|2021-06-29 13:02:20|35872.7|35731.7|35898.6|35757.6|35898.6|35757.6|35872.7|35731.7|36
1624971750000|2021-06-29 13:02:30|35902.2|35761.2|35905.2|35764.2|35919.3|35778.3|35897.8|35756.8|38
1624971760000|2021-06-29 13:02:40|35905.6|35764.6|35907.6|35766.6|35908.6|35767.6|35902|35761|34
1624971770000|2021-06-29 13:02:50|35908.3|35767.3|35918.9|35777.9|35918.9|35777.9|35908.3|35767.3|25
1624971780000|2021-06-29 13:03:00|35918.7|35777.7|35937.1|35796.1|35938.8|35797.8|35918.7|35777.7|18
1624971790000|2021-06-29 13:03:10|35937.9|35796.9|35960.3|35819.3|35972.2|35831.2|35937.9|35796.9|31
1624971800000|2021-06-29 13:03:20|35960.1|35819.1|35950|35809|35960.1|35819.1|35945.3|35804.3|34
1624971810000|2021-06-29 13:03:30|35948.7|35807.7|35959.5|35818.5|35960|35819|35947.1|35806.1|33
1624971820000|2021-06-29 13:03:40|35954.3|35813.3|35974.1|35833.1|35975.6|35834.6|35954.2|35813.2|34
1624971830000|2021-06-29 13:03:50|35967.2|35826.2|35968.2|35827.2|35977.1|35836.1|35954.5|35813.5|28
1624971840000|2021-06-29 13:04:00|35968.5|35827.5|35962.5|35821.5|35972.2|35831.2|35954.9|35813.9|34
1624971850000|2021-06-29 13:04:10|35956|35815|35963.4|35822.4|35973.2|35832.2|35955.2|35814.2|30
1624971860000|2021-06-29 13:04:20|35958.5|35817.5|35958.3|35817.3|35959.8|35818.8|35954.5|35813.5|27
1624971870000|2021-06-29 13:04:30|35958|35817|35970.8|35829.8|35971.8|35830.8|35956.3|35815.3|33
1624971880000|2021-06-29 13:04:40|35970.9|35829.9|35970.8|35829.8|35976.5|35835.5|35964.3|35823.3|29
1624971890000|2021-06-29 13:04:50|35967.4|35826.4|35967.8|35826.8|35969.9|35828.9|35964.8|35823.8|33
1624971900000|2021-06-29 13:05:00|35967.3|35826.3|35987|35846|35989.1|35848.1|35965.7|35824.7|38
1624971910000|2021-06-29 13:05:10|35988.6|35847.6|35993.3|35852.3|35999.2|35858.2|35986.4|35845.4|32
1624971920000|2021-06-29 13:05:20|35991.7|35850.7|35994.4|35853.4|35997.6|35856.6|35986.8|35845.8|38
1624971930000|2021-06-29 13:05:30|35993.6|35852.6|35985.5|35844.5|35996.8|35855.8|35983|35842|28
1624971940000|2021-06-29 13:05:40|35985.4|35844.4|35990.5|35849.5|35993.3|35852.3|35983.1|35842.1|33
1624971950000|2021-06-29 13:05:50|35990|35849|35989.9|35848.9|35993.5|35852.5|35989|35848|31
1624971960000|2021-06-29 13:06:00|35990|35849|35994|35853|35994.5|35853.5|35983.5|35842.5|27
1624971970000|2021-06-29 13:06:10|35994.2|35853.2|35986|35845|35997.7|35856.7|35986|35845|29
1624971980000|2021-06-29 13:06:20|35985.9|35844.9|35973.9|35832.9|35987|35846|35973.9|35832.9|32
1624971990000|2021-06-29 13:06:30|35974.9|35833.9|35991.1|35850.1|35999.1|35858.1|35974.5|35833.5|38
1624972000000|2021-06-29 13:06:40|35991.2|35850.2|36002.6|35861.6|36002.6|35861.6|35989.9|35848.9|35
1624972010000|2021-06-29 13:06:50|36001.8|35860.8|35999.2|35858.2|36004.5|35863.5|35994.2|35853.2|34
1624972020000|2021-06-29 13:07:00|35998.9|35857.9|36004.8|35863.8|36005.1|35864.1|35997.4|35856.4|25
1624972030000|2021-06-29 13:07:10|36006.6|35865.6|35999.6|35858.6|36008.1|35867.1|35995.6|35854.6|26
1624972040000|2021-06-29 13:07:20|35998.8|35857.8|36000.3|35859.3|36006.6|35865.6|35994.6|35853.6|36
1624972050000|2021-06-29 13:07:30|36002.2|35861.2|35999.8|35858.8|36006.6|35865.6|35999.8|35858.8|16
1624972060000|2021-06-29 13:07:40|36000.9|35859.9|36009|35868|36012|35871|35999.8|35858.8|19
1624972070000|2021-06-29 13:07:50|36009.1|35868.1|36013.6|35872.6|36018.3|35877.3|36009.1|35868.1|32
1624972080000|2021-06-29 13:08:00|36013.9|35872.9|35991.1|35850.1|36013.9|35872.9|35990.5|35849.5|36
1624972090000|2021-06-29 13:08:10|35990|35849|35988.9|35847.9|35993.1|35852.1|35982.5|35841.5|38
1624972100000|2021-06-29 13:08:20|35988.8|35847.8|36005|35864|36010.1|35869.1|35987.6|35846.6|33
1624972110000|2021-06-29 13:08:30|36005.3|35864.3|36009.8|35868.8|36016.9|35875.9|36005.3|35864.3|30
1624972120000|2021-06-29 13:08:40|36006.7|35865.7|36025|35884|36025|35884|36006.1|35865.1|27
1624972130000|2021-06-29 13:08:50|36025.1|35884.1|36020|35879|36025.1|35884.1|36013.8|35872.8|31
1624972140000|2021-06-29 13:09:00|36020.5|35879.5|36016.9|35875.9|36020.9|35879.9|36016.9|35875.9|20
1624972150000|2021-06-29 13:09:10|36016.7|35875.7|36009.5|35868.5|36020.4|35879.4|36009.5|35868.5|25
1624972160000|2021-06-29 13:09:20|36008.8|35867.8|35998.4|35857.4|36016.6|35875.6|35997|35856|33
1624972170000|2021-06-29 13:09:30|35998.1|35857.1|36001.7|35860.7|36007.9|35866.9|35998.1|35857.1|32
1624972180000|2021-06-29 13:09:40|36002|35861|35997.1|35856.1|36008.8|35867.8|35997.1|35856.1|36
1624972190000|2021-06-29 13:09:50|35997.2|35856.2|36013.2|35872.2|36015.5|35874.5|35997|35856|33
1624972200000|2021-06-29 13:10:00|36013.1|35872.1|36032.2|35891.2|36036.2|35895.2|36013.1|35872.1|35
1624972210000|2021-06-29 13:10:10|36029.9|35888.9|36034.7|35893.7|36038.1|35897.1|36019.9|35878.9|33
1624972220000|2021-06-29 13:10:20|36034.3|35893.3|36023.1|35882.1|36034.3|35893.3|36018.8|35877.8|35
1624972230000|2021-06-29 13:10:30|36022.9|35881.9|36018.5|35877.5|36027.8|35886.8|36016.3|35875.3|38
1624972240000|2021-06-29 13:10:40|36017.7|35876.7|36030.4|35889.4|36036.9|35895.9|36017.7|35876.7|32
1624972250000|2021-06-29 13:10:50|36031.7|35890.7|36053.1|35912.1|36053.4|35912.4|36029.3|35888.3|28
1624972260000|2021-06-29 13:11:00|36053.7|35912.7|36054.8|35913.8|36055.6|35914.6|36038.9|35897.9|38
1624972270000|2021-06-29 13:11:10|36054.6|35913.6|36057.6|35916.6|36061.8|35920.8|36050.2|35909.2|32
1624972280000|2021-06-29 13:11:20|36059.2|35918.2|36055.7|35914.7|36060.1|35919.1|36054.3|35913.3|28
1624972290000|2021-06-29 13:11:30|36060.3|35919.3|36056.2|35915.2|36065.7|35924.7|36049.2|35908.2|38
1624972300000|2021-06-29 13:11:40|36055.9|35914.9|36062.8|35921.8|36064.1|35923.1|36055.9|35914.9|28
1624972310000|2021-06-29 13:11:50|36061.9|35920.9|36100.6|35959.6|36101.9|35960.9|36060.6|35919.6|31
1624972320000|2021-06-29 13:12:00|36101.7|35960.7|36079.1|35938.1|36103.9|35962.9|36060.2|35919.2|37
1624972330000|2021-06-29 13:12:10|36077.3|35936.3|36092.9|35951.9|36092.9|35951.9|36069.3|35928.3|38
1624972340000|2021-06-29 13:12:20|36095.3|35954.3|36155.4|36014.4|36155.4|36014.4|36089.5|35948.5|33
1624972350000|2021-06-29 13:12:30|36150.7|36009.7|36106.4|35965.4|36155.4|36014.4|36103.9|35962.9|35
1624972360000|2021-06-29 13:12:40|36096.3|35955.3|36105.9|35964.9|36108.3|35967.3|36095.5|35954.5|36
1624972370000|2021-06-29 13:12:50|36107.2|35966.2|36114.2|35973.2|36126.4|35985.4|36107.2|35966.2|34
1624972380000|2021-06-29 13:13:00|36114.4|35973.4|36107.8|35966.8|36116.8|35975.8|36107.7|35966.7|30
1624972390000|2021-06-29 13:13:10|36107.6|35966.6|36074|35933|36107.6|35966.6|36074|35933|29
1624972400000|2021-06-29 13:13:20|36075.2|35934.2|36099.7|35958.7|36099.9|35958.9|36074.1|35933.1|28
1624972410000|2021-06-29 13:13:30|36100.9|35959.9|36086.8|35945.8|36100.9|35959.9|36084.4|35943.4|37
1624972420000|2021-06-29 13:13:40|36084.1|35943.1|36085.7|35944.7|36087.2|35946.2|36083.5|35942.5|26
1624972430000|2021-06-29 13:13:50|36086.8|35945.8|36114.7|35973.7|36117.7|35976.7|36085.4|35944.4|24
1624972440000|2021-06-29 13:14:00|36115.7|35974.7|36120.8|35979.8|36121.5|35980.5|36107.1|35966.1|34
1624972450000|2021-06-29 13:14:10|36118.6|35977.6|36114.3|35973.3|36121.6|35980.6|36109.1|35968.1|27
1624972460000|2021-06-29 13:14:20|36112.8|35971.8|36122.9|35981.9|36122.9|35981.9|36111.7|35970.7|36
1624972470000|2021-06-29 13:14:30|36122.8|35981.8|36134.2|35993.2|36134.5|35993.5|36119.5|35978.5|33
1624972480000|2021-06-29 13:14:40|36133.4|35992.4|36132.7|35991.7|36135.7|35994.7|36129.2|35988.2|37
1624972490000|2021-06-29 13:14:50|36132|35991|36131.4|35990.4|36135.1|35994.1|36130.3|35989.3|31
1624972500000|2021-06-29 13:15:00|36131.2|35990.2|36121.5|35980.5|36133|35992|36121.5|35980.5|31
1624972510000|2021-06-29 13:15:10|36122.3|35981.3|36102|35961|36122.3|35981.3|36102|35961|30
1624972520000|2021-06-29 13:15:20|36102.5|35961.5|36122.4|35981.4|36122.4|35981.4|36101|35960|24
1624972530000|2021-06-29 13:15:30|36119.8|35978.8|36138.6|35997.6|36139.4|35998.4|36119.1|35978.1|28
1624972540000|2021-06-29 13:15:40|36139.1|35998.1|36141.9|36000.9|36142.9|36001.9|36139|35998|22
1624972550000|2021-06-29 13:15:50|36141.1|36000.1|36160.5|36019.5|36170.5|36029.5|36140.1|35999.1|36
1624972560000|2021-06-29 13:16:00|36167.4|36026.4|36173.1|36032.1|36179.5|36038.5|36162.3|36021.3|38
1624972570000|2021-06-29 13:16:10|36176.2|36035.2|36234.3|36093.3|36234.3|36093.3|36171.1|36030.1|33
1624972580000|2021-06-29 13:16:20|36233.7|36092.7|36213.3|36072.3|36237.1|36096.1|36188.4|36047.4|40
1624972590000|2021-06-29 13:16:30|36212.2|36071.2|36197.1|36056.1|36214.1|36073.1|36194.5|36053.5|38
1624972600000|2021-06-29 13:16:40|36197.3|36056.3|36206.5|36065.5|36206.7|36065.7|36195.2|36054.2|33
1624972610000|2021-06-29 13:16:50|36207.9|36066.9|36190.1|36049.1|36219.1|36078.1|36189.8|36048.8|31
1624972620000|2021-06-29 13:17:00|36189.8|36048.8|36172.6|36031.6|36191.2|36050.2|36172|36031|30
1624972630000|2021-06-29 13:17:10|36172.1|36031.1|36183.8|36042.8|36187.1|36046.1|36169.4|36028.4|27
1624972640000|2021-06-29 13:17:20|36183.4|36042.4|36219.9|36078.9|36222.1|36081.1|36183.4|36042.4|39
1624972650000|2021-06-29 13:17:30|36217.9|36076.9|36202.3|36061.3|36224.7|36083.7|36199|36058|34
1624972660000|2021-06-29 13:17:40|36202.2|36061.2|36207.4|36066.4|36217.2|36076.2|36202.2|36061.2|37
1624972670000|2021-06-29 13:17:50|36210.3|36069.3|36211.6|36070.6|36214.5|36073.5|36204.3|36063.3|34
1624972680000|2021-06-29 13:18:00|36209.6|36068.6|36212.3|36071.3|36217.8|36076.8|36209.4|36068.4|38
1624972690000|2021-06-29 13:18:10|36211.9|36070.9|36203.2|36062.2|36214.1|36073.1|36203.2|36062.2|32
1624972700000|2021-06-29 13:18:20|36204|36063|36205.9|36064.9|36206.2|36065.2|36201.1|36060.1|34
1624972710000|2021-06-29 13:18:30|36206.5|36065.5|36209.9|36068.9|36212|36071|36205.5|36064.5|37
1624972720000|2021-06-29 13:18:40|36210.3|36069.3|36206.8|36065.8|36211.6|36070.6|36205.6|36064.6|20
1624972730000|2021-06-29 13:18:50|36206.5|36065.5|36193.8|36052.8|36206.5|36065.5|36192.9|36051.9|30
1624972740000|2021-06-29 13:19:00|36189.9|36048.9|36203.1|36062.1|36203.1|36062.1|36181.2|36040.2|38
1624972750000|2021-06-29 13:19:10|36202.1|36061.1|36198.3|36057.3|36203.2|36062.2|36198|36057|27
1624972760000|2021-06-29 13:19:20|36199.8|36058.8|36195.6|36054.6|36200.7|36059.7|36195.6|36054.6|29
1624972770000|2021-06-29 13:19:30|36195.9|36054.9|36206.6|36065.6|36211|36070|36195.5|36054.5|31
1624972780000|2021-06-29 13:19:40|36206.3|36065.3|36207.3|36066.3|36207.9|36066.9|36204.8|36063.8|18
1624972790000|2021-06-29 13:19:50|36212.4|36071.4|36208.3|36067.3|36215.6|36074.6|36207.6|36066.6|29
1624972800000|2021-06-29 13:20:00|36207.6|36066.6|36202.7|36061.7|36214.2|36073.2|36202.7|36061.7|22
1624972810000|2021-06-29 13:20:10|36202|36061|36202.5|36061.5|36202.5|36061.5|36195.6|36054.6|27
1624972820000|2021-06-29 13:20:20|36202.6|36061.6|36196.7|36055.7|36202.6|36061.6|36195.8|36054.8|27
1624972830000|2021-06-29 13:20:30|36196.6|36055.6|36173.4|36032.4|36199.3|36058.3|36173.4|36032.4|20
1624972840000|2021-06-29 13:20:40|36164.6|36023.6|36139.3|35998.3|36166.2|36025.2|36139.3|35998.3|27
1624972850000|2021-06-29 13:20:50|36137.8|35996.8|36126.2|35985.2|36137.8|35996.8|36125.6|35984.6|24
1624972860000|2021-06-29 13:21:00|36126.6|35985.6|36153.5|36012.5|36154.7|36013.7|36126.6|35985.6|27
1624972870000|2021-06-29 13:21:10|36153.9|36012.9|36179.2|36038.2|36179.2|36038.2|36147.7|36006.7|28
1624972880000|2021-06-29 13:21:20|36183.2|36042.2|36144.2|36003.2|36183.6|36042.6|36144.1|36003.1|27
1624972890000|2021-06-29 13:21:30|36142.7|36001.7|36137.6|35996.6|36143.7|36002.7|36134.3|35993.3|25
1624972900000|2021-06-29 13:21:40|36136.7|35995.7|36138.2|35997.2|36141.9|36000.9|36135.4|35994.4|29
1624972910000|2021-06-29 13:21:50|36141.1|36000.1|36158.4|36017.4|36165.6|36024.6|36141|36000|27
1624972920000|2021-06-29 13:22:00|36155.8|36014.8|36127|35986|36155.8|36014.8|36125.1|35984.1|28
1624972930000|2021-06-29 13:22:10|36126.7|35985.7|36154.3|36013.3|36158.3|36017.3|36126.7|35985.7|26
1624972940000|2021-06-29 13:22:20|36154.4|36013.4|36146.9|36005.9|36157.9|36016.9|36146.4|36005.4|27
1624972950000|2021-06-29 13:22:30|36145.3|36004.3|36165.6|36024.6|36167.4|36026.4|36145.3|36004.3|19
1624972960000|2021-06-29 13:22:40|36164.8|36023.8|36173.4|36032.4|36175.7|36034.7|36164.8|36023.8|27
1624972970000|2021-06-29 13:22:50|36173.3|36032.3|36184.8|36043.8|36189.2|36048.2|36171.6|36030.6|25
1624972980000|2021-06-29 13:23:00|36185.9|36044.9|36201.5|36060.5|36201.5|36060.5|36181.1|36040.1|26
1624972990000|2021-06-29 13:23:10|36198.9|36057.9|36207.5|36066.5|36212.3|36071.3|36196.1|36055.1|22
1624973000000|2021-06-29 13:23:20|36205|36064|36174.9|36033.9|36208.3|36067.3|36174.4|36033.4|28
1624973010000|2021-06-29 13:23:30|36169.4|36028.4|36201.7|36060.7|36204.9|36063.9|36165.6|36024.6|28
1624973020000|2021-06-29 13:23:40|36201.6|36060.6|36218.4|36077.4|36229.2|36088.2|36192.4|36051.4|26
1624973030000|2021-06-29 13:23:50|36218.5|36077.5|36248.8|36107.8|36249|36108|36216.2|36075.2|26
1624973040000|2021-06-29 13:24:00|36260.1|36119.1|36237|36096|36264.4|36123.4|36232.3|36091.3|24
1624973050000|2021-06-29 13:24:10|36237.2|36096.2|36248|36107|36248|36107|36236.4|36095.4|28
1624973060000|2021-06-29 13:24:20|36246.8|36105.8|36251.7|36110.7|36252.9|36111.9|36245.5|36104.5|24
1624973070000|2021-06-29 13:24:30|36252.3|36111.3|36248.1|36107.1|36271|36130|36248.1|36107.1|22
1624973080000|2021-06-29 13:24:40|36248|36107|36232.7|36091.7|36248.6|36107.6|36231.4|36090.4|27
1624973090000|2021-06-29 13:24:50|36233.8|36092.8|36214.3|36073.3|36234.2|36093.2|36208.9|36067.9|25
1624973100000|2021-06-29 13:25:00|36227.5|36086.5|36240.3|36099.3|36245.6|36104.6|36227.5|36086.5|27
1624973110000|2021-06-29 13:25:10|36237.3|36096.3|36231.6|36090.6|36237.3|36096.3|36221.5|36080.5|23
1624973120000|2021-06-29 13:25:20|36234.3|36093.3|36255.2|36114.2|36255.2|36114.2|36231.1|36090.1|20
1624973130000|2021-06-29 13:25:30|36255.6|36114.6|36250.2|36109.2|36260.2|36119.2|36246.9|36105.9|25
1624973140000|2021-06-29 13:25:40|36250.3|36109.3|36238.1|36097.1|36256.6|36115.6|36216.2|36075.2|28
1624973150000|2021-06-29 13:25:50|36258.5|36117.5|36260.7|36119.7|36270.3|36129.3|36258.5|36117.5|28
1624973160000|2021-06-29 13:26:00|36260|36119|36268.1|36127.1|36270.8|36129.8|36260|36119|24
1624973170000|2021-06-29 13:26:10|36269.8|36128.8|36271.3|36130.3|36294.9|36153.9|36269.8|36128.8|25
1624973180000|2021-06-29 13:26:20|36270.2|36129.2|36281.3|36140.3|36281.3|36140.3|36266.1|36125.1|27
1624973190000|2021-06-29 13:26:30|36279.4|36138.4|36298.2|36157.2|36311.6|36170.6|36279.4|36138.4|27
1624973200000|2021-06-29 13:26:40|36295.9|36154.9|36308.1|36167.1|36308.1|36167.1|36287.2|36146.2|27
1624973210000|2021-06-29 13:26:50|36308.3|36167.3|36310.7|36169.7|36332.4|36191.4|36307.5|36166.5|26
1624973220000|2021-06-29 13:27:00|36309.4|36168.4|36325.3|36184.3|36325.3|36184.3|36305.9|36164.9|24
1624973230000|2021-06-29 13:27:10|36322.7|36181.7|36304.4|36163.4|36323.5|36182.5|36303.8|36162.8|23
1624973240000|2021-06-29 13:27:20|36303.8|36162.8|36303.4|36162.4|36308.2|36167.2|36300.7|36159.7|26
1624973250000|2021-06-29 13:27:30|36303.3|36162.3|36312.4|36171.4|36314.9|36173.9|36303.3|36162.3|29
1624973260000|2021-06-29 13:27:40|36312|36171|36308|36167|36313.1|36172.1|36305.6|36164.6|24
1624973270000|2021-06-29 13:27:50|36307.9|36166.9|36304.6|36163.6|36308|36167|36303.2|36162.2|27
1624973280000|2021-06-29 13:28:00|36304|36163|36305.8|36164.8|36307|36166|36303.8|36162.8|23
1624973290000|2021-06-29 13:28:10|36308.6|36167.6|36317.9|36176.9|36319.6|36178.6|36308.6|36167.6|23
1624973300000|2021-06-29 13:28:20|36316.3|36175.3|36314|36173|36316.3|36175.3|36309|36168|22
1624973310000|2021-06-29 13:28:30|36317.8|36176.8|36308|36167|36326.3|36185.3|36308|36167|26
1624973320000|2021-06-29 13:28:40|36308.5|36167.5|36324.4|36183.4|36326.3|36185.3|36308.5|36167.5|26
1624973330000|2021-06-29 13:28:50|36323.5|36182.5|36359.7|36218.7|36367.1|36226.1|36323.5|36182.5|24
1624973340000|2021-06-29 13:29:00|36361.1|36220.1|36370|36229|36371.7|36230.7|36361.1|36220.1|22
1624973350000|2021-06-29 13:29:10|36371.9|36230.9|36369.9|36228.9|36372.2|36231.2|36360.8|36219.8|20
1624973360000|2021-06-29 13:29:20|36370.5|36229.5|36376.4|36235.4|36376.4|36235.4|36370|36229|21
1624973370000|2021-06-29 13:29:30|36376|36235|36371.9|36230.9|36376|36235|36370|36229|19
1624973380000|2021-06-29 13:29:40|36374|36233|36388.2|36247.2|36399.9|36258.9|36370.4|36229.4|24
1624973390000|2021-06-29 13:29:50|36386.7|36245.7|36401.7|36260.7|36402.4|36261.4|36378.9|36237.9|27
1624973400000|2021-06-29 13:30:00|36404.5|36263.5|36398.3|36257.3|36406|36265|36389.3|36248.3|27
1624973410000|2021-06-29 13:30:10|36399.6|36258.6|36361.1|36220.1|36400.9|36259.9|36339.4|36198.4|27
1624973420000|2021-06-29 13:30:20|36367.5|36226.5|36377.5|36236.5|36398.4|36257.4|36367.5|36226.5|23
1624973430000|2021-06-29 13:30:30|36378.5|36237.5|36366.8|36225.8|36378.5|36237.5|36365.2|36224.2|26
1624973440000|2021-06-29 13:30:40|36366.3|36225.3|36352.6|36211.6|36366.3|36225.3|36349|36208|22
1624973450000|2021-06-29 13:30:50|36353.3|36212.3|36363|36222|36367.3|36226.3|36352.9|36211.9|24
1624973460000|2021-06-29 13:31:00|36362.5|36221.5|36354.7|36213.7|36362.7|36221.7|36352.6|36211.6|24
1624973470000|2021-06-29 13:31:10|36353.9|36212.9|36351.8|36210.8|36357.2|36216.2|36346.8|36205.8|28
1624973480000|2021-06-29 13:31:20|36350.3|36209.3|36329.7|36188.7|36351.1|36210.1|36327.7|36186.7|27
1624973490000|2021-06-29 13:31:30|36329.8|36188.8|36332.8|36191.8|36342.1|36201.1|36326.1|36185.1|29
1624973500000|2021-06-29 13:31:40|36331.1|36190.1|36324.7|36183.7|36335.2|36194.2|36312.1|36171.1|27
1624973510000|2021-06-29 13:31:50|36322.9|36181.9|36311.7|36170.7|36327|36186|36310.2|36169.2|27
1624973520000|2021-06-29 13:32:00|36308.4|36167.4|36321.5|36180.5|36321.5|36180.5|36307.6|36166.6|28
1624973530000|2021-06-29 13:32:10|36322.4|36181.4|36338.8|36197.8|36338.8|36197.8|36322.4|36181.4|27
1624973540000|2021-06-29 13:32:20|36340.1|36199.1|36331.9|36190.9|36340.1|36199.1|36331.1|36190.1|26
1624973550000|2021-06-29 13:32:30|36330.7|36189.7|36339.5|36198.5|36339.8|36198.8|36315.8|36174.8|28
1624973560000|2021-06-29 13:32:40|36340.3|36199.3|36321.4|36180.4|36340.3|36199.3|36321.4|36180.4|27
1624973570000|2021-06-29 13:32:50|36322.1|36181.1|36319.4|36178.4|36323.6|36182.6|36312.9|36171.9|25
1624973580000|2021-06-29 13:33:00|36318.9|36177.9|36308.4|36167.4|36318.9|36177.9|36308.4|36167.4|26
1624973590000|2021-06-29 13:33:10|36309|36168|36320.1|36179.1|36321.1|36180.1|36306.8|36165.8|27
1624973600000|2021-06-29 13:33:20|36323.4|36182.4|36337.7|36196.7|36339.3|36198.3|36321.3|36180.3|28
1624973610000|2021-06-29 13:33:30|36335.9|36194.9|36312|36171|36336.8|36195.8|36311|36170|27
1624973620000|2021-06-29 13:33:40|36311.9|36170.9|36310.8|36169.8|36312.2|36171.2|36309.4|36168.4|22
1624973630000|2021-06-29 13:33:50|36310.9|36169.9|36311.2|36170.2|36311.5|36170.5|36310.1|36169.1|18
1624973640000|2021-06-29 13:34:00|36311.1|36170.1|36310.8|36169.8|36312.7|36171.7|36310.7|36169.7|8
1624973650000|2021-06-29 13:34:10|36311.1|36170.1|36321.7|36180.7|36323.7|36182.7|36310.8|36169.8|18
1624973660000|2021-06-29 13:34:20|36322.2|36181.2|36318.8|36177.8|36325.9|36184.9|36318.8|36177.8|15
1624973670000|2021-06-29 13:34:30|36316.9|36175.9|36320.8|36179.8|36320.8|36179.8|36316.6|36175.6|19
1624973680000|2021-06-29 13:34:40|36321.5|36180.5|36315.8|36174.8|36321.5|36180.5|36310.8|36169.8|23
1624973690000|2021-06-29 13:34:50|36317.9|36176.9|36312.7|36171.7|36324.6|36183.6|36311|36170|21
1624973700000|2021-06-29 13:35:00|36314.4|36173.4|36317|36176|36319.7|36178.7|36314.4|36173.4|21
1624973710000|2021-06-29 13:35:10|36317.7|36176.7|36329.2|36188.2|36329.2|36188.2|36313.2|36172.2|24
1624973720000|2021-06-29 13:35:20|36328.8|36187.8|36324.4|36183.4|36329|36188|36324.4|36183.4|26
1624973730000|2021-06-29 13:35:30|36324.6|36183.6|36328.5|36187.5|36330.2|36189.2|36324.6|36183.6|24
1624973740000|2021-06-29 13:35:40|36330.6|36189.6|36326.8|36185.8|36334.9|36193.9|36326.8|36185.8|21
1624973750000|2021-06-29 13:35:50|36328.6|36187.6|36334.2|36193.2|36337.5|36196.5|36326.2|36185.2|15
1624973760000|2021-06-29 13:36:00|36334|36193|36344.2|36203.2|36345.9|36204.9|36333.6|36192.6|19
1624973770000|2021-06-29 13:36:10|36351.4|36210.4|36364.5|36223.5|36364.5|36223.5|36351.4|36210.4|18
1624973780000|2021-06-29 13:36:20|36364.8|36223.8|36370.2|36229.2|36374|36233|36362.1|36221.1|16
1624973790000|2021-06-29 13:36:30|36370.8|36229.8|36381.9|36240.9|36382.7|36241.7|36363.6|36222.6|24
1624973800000|2021-06-29 13:36:40|36382.2|36241.2|36402|36261|36403.9|36262.9|36382.2|36241.2|20
1624973810000|2021-06-29 13:36:50|36399.1|36258.1|36392.4|36251.4|36406.2|36265.2|36388|36247|26
1624973820000|2021-06-29 13:37:00|36391|36250|36399.4|36258.4|36399.7|36258.7|36391|36250|27
1624973830000|2021-06-29 13:37:10|36398.2|36257.2|36402|36261|36404.6|36263.6|36398.2|36257.2|25
1624973840000|2021-06-29 13:37:20|36400.7|36259.7|36415.6|36274.6|36415.6|36274.6|36400.7|36259.7|23
1624973850000|2021-06-29 13:37:30|36415.5|36274.5|36424.4|36283.4|36424.4|36283.4|36413|36272|16
1624973860000|2021-06-29 13:37:40|36424.5|36283.5|36426.2|36285.2|36429.3|36288.3|36424.3|36283.3|22
1624973870000|2021-06-29 13:37:50|36429.1|36288.1|36441.5|36300.5|36442.1|36301.1|36428|36287|22
1624973880000|2021-06-29 13:38:00|36441.4|36300.4|36436.5|36295.5|36453.2|36312.2|36427|36286|27
1624973890000|2021-06-29 13:38:10|36436.2|36295.2|36438|36297|36438.8|36297.8|36431.2|36290.2|28
1624973900000|2021-06-29 13:38:20|36436.2|36295.2|36433.5|36292.5|36439.3|36298.3|36429.6|36288.6|27
1624973910000|2021-06-29 13:38:30|36432.4|36291.4|36434.9|36293.9|36441.7|36300.7|36427.5|36286.5|27
1624973920000|2021-06-29 13:38:40|36434.7|36293.7|36436|36295|36436|36295|36434.5|36293.5|22
1624973930000|2021-06-29 13:38:50|36435.8|36294.8|36458.6|36317.6|36461.2|36320.2|36433.9|36292.9|20
1624973940000|2021-06-29 13:39:00|36463|36322|36465.9|36324.9|36472.5|36331.5|36460.4|36319.4|24
1624973950000|2021-06-29 13:39:10|36467.6|36326.6|36472.2|36331.2|36479.4|36338.4|36461.7|36320.7|26
1624973960000|2021-06-29 13:39:20|36471.7|36330.7|36476.5|36335.5|36483.7|36342.7|36471.7|36330.7|28
1624973970000|2021-06-29 13:39:30|36476.2|36335.2|36474|36333|36479.1|36338.1|36473|36332|20
1624973980000|2021-06-29 13:39:40|36473.9|36332.9|36479.1|36338.1|36480.4|36339.4|36472.4|36331.4|26
1624973990000|2021-06-29 13:39:50|36479|36338|36484.7|36343.7|36484.7|36343.7|36478.1|36337.1|27
1624974000000|2021-06-29 13:40:00|36484.2|36343.2|36482|36341|36489.6|36348.6|36482|36341|13
1624974010000|2021-06-29 13:40:10|36481.5|36340.5|36464|36323|36481.9|36340.9|36463.5|36322.5|27
1624974020000|2021-06-29 13:40:20|36463.3|36322.3|36439.1|36298.1|36463.3|36322.3|36438.3|36297.3|27
1624974030000|2021-06-29 13:40:30|36440.4|36299.4|36435.6|36294.6|36444.3|36303.3|36435.3|36294.3|28
1624974040000|2021-06-29 13:40:40|36436.3|36295.3|36437.9|36296.9|36438.6|36297.6|36433.5|36292.5|26
1624974050000|2021-06-29 13:40:50|36437.8|36296.8|36451.6|36310.6|36452|36311|36437.8|36296.8|20
1624974060000|2021-06-29 13:41:00|36454.3|36313.3|36444.8|36303.8|36455.6|36314.6|36444.8|36303.8|23
1624974070000|2021-06-29 13:41:10|36444.9|36303.9|36442.9|36301.9|36445.4|36304.4|36439.5|36298.5|24
1624974080000|2021-06-29 13:41:20|36443.1|36302.1|36429.8|36288.8|36443.1|36302.1|36428.4|36287.4|27
1624974090000|2021-06-29 13:41:30|36431|36290|36431.2|36290.2|36431.6|36290.6|36428.1|36287.1|15
1624974100000|2021-06-29 13:41:40|36431.1|36290.1|36419.9|36278.9|36431.1|36290.1|36419.5|36278.5|22
1624974110000|2021-06-29 13:41:50|36419.5|36278.5|36427.3|36286.3|36427.3|36286.3|36409.5|36268.5|26
1624974120000|2021-06-29 13:42:00|36428.2|36287.2|36422.4|36281.4|36429.4|36288.4|36419.7|36278.7|24
1624974130000|2021-06-29 13:42:10|36421.5|36280.5|36418.1|36277.1|36421.5|36280.5|36413.5|36272.5|24
1624974140000|2021-06-29 13:42:20|36415.6|36274.6|36414.2|36273.2|36418.7|36277.7|36408|36267|24
1624974150000|2021-06-29 13:42:30|36414.1|36273.1|36422.3|36281.3|36427|36286|36413.1|36272.1|24
1624974160000|2021-06-29 13:42:40|36421.8|36280.8|36419.6|36278.6|36431.9|36290.9|36419.6|36278.6|26
1624974170000|2021-06-29 13:42:50|36419.8|36278.8|36415.5|36274.5|36421.7|36280.7|36413.3|36272.3|25
1624974180000|2021-06-29 13:43:00|36414.5|36273.5|36424.9|36283.9|36424.9|36283.9|36412.5|36271.5|28
1624974190000|2021-06-29 13:43:10|36426.7|36285.7|36444.7|36303.7|36444.7|36303.7|36426|36285|25
1624974200000|2021-06-29 13:43:20|36444.3|36303.3|36447.4|36306.4|36447.4|36306.4|36441.4|36300.4|24
1624974210000|2021-06-29 13:43:30|36447.9|36306.9|36445.9|36304.9|36448.8|36307.8|36442.6|36301.6|16
1624974220000|2021-06-29 13:43:40|36445.8|36304.8|36450.5|36309.5|36453.5|36312.5|36445.4|36304.4|14
1624974230000|2021-06-29 13:43:50|36451|36310|36443.8|36302.8|36456.5|36315.5|36441.8|36300.8|25
1624974240000|2021-06-29 13:44:00|36443.9|36302.9|36450|36309|36450.2|36309.2|36442.7|36301.7|20
1624974250000|2021-06-29 13:44:10|36450.2|36309.2|36457.5|36316.5|36457.5|36316.5|36450.2|36309.2|21
1624974260000|2021-06-29 13:44:20|36457.3|36316.3|36462.4|36321.4|36462.8|36321.8|36456.2|36315.2|27
1624974270000|2021-06-29 13:44:30|36462.2|36321.2|36453.5|36312.5|36464.7|36323.7|36453.5|36312.5|26
1624974280000|2021-06-29 13:44:40|36452.6|36311.6|36424.3|36283.3|36452.6|36311.6|36424.3|36283.3|27
1624974290000|2021-06-29 13:44:50|36425.4|36284.4|36426.4|36285.4|36426.4|36285.4|36421.1|36280.1|25
1624974300000|2021-06-29 13:45:00|36424.8|36283.8|36423.2|36282.2|36432.3|36291.3|36423.2|36282.2|27
1624974310000|2021-06-29 13:45:10|36426.5|36285.5|36389.2|36248.2|36426.5|36285.5|36387.8|36246.8|21
1624974320000|2021-06-29 13:45:20|36393.1|36252.1|36389.3|36248.3|36397.7|36256.7|36386.9|36245.9|22
1624974330000|2021-06-29 13:45:30|36387.9|36246.9|36379.1|36238.1|36387.9|36246.9|36379.1|36238.1|18
1624974340000|2021-06-29 13:45:40|36379.2|36238.2|36374.9|36233.9|36388.4|36247.4|36374|36233|24
1624974350000|2021-06-29 13:45:50|36374.8|36233.8|36405.6|36264.6|36415.9|36274.9|36368.8|36227.8|24
1624974360000|2021-06-29 13:46:00|36404.4|36263.4|36381.5|36240.5|36404.4|36263.4|36381.5|36240.5|23
1624974370000|2021-06-29 13:46:10|36381.9|36240.9|36381.1|36240.1|36384|36243|36380.8|36239.8|24
1624974380000|2021-06-29 13:46:20|36381|36240|36374.5|36233.5|36381.1|36240.1|36368.5|36227.5|18
1624974390000|2021-06-29 13:46:30|36368|36227|36373.1|36232.1|36376.1|36235.1|36367.9|36226.9|23
1624974400000|2021-06-29 13:46:40|36372.8|36231.8|36368.8|36227.8|36373.3|36232.3|36367.5|36226.5|25
1624974410000|2021-06-29 13:46:50|36369.5|36228.5|36369.6|36228.6|36375.8|36234.8|36368|36227|25
1624974420000|2021-06-29 13:47:00|36369.3|36228.3|36377.9|36236.9|36377.9|36236.9|36369.3|36228.3|25
1624974430000|2021-06-29 13:47:10|36376.8|36235.8|36372.8|36231.8|36386.6|36245.6|36371|36230|24
1624974440000|2021-06-29 13:47:20|36372.3|36231.3|36379.7|36238.7|36381.1|36240.1|36371.2|36230.2|26
1624974450000|2021-06-29 13:47:30|36379.6|36238.6|36368.8|36227.8|36379.6|36238.6|36366.4|36225.4|28
1624974460000|2021-06-29 13:47:40|36366.9|36225.9|36370.6|36229.6|36380.1|36239.1|36366.9|36225.9|26
1624974470000|2021-06-29 13:47:50|36370.4|36229.4|36369.6|36228.6|36371.5|36230.5|36368.8|36227.8|25
1624974480000|2021-06-29 13:48:00|36369.4|36228.4|36368.9|36227.9|36370.3|36229.3|36368.8|36227.8|24
1624974490000|2021-06-29 13:48:10|36368.2|36227.2|36385.7|36244.7|36386.1|36245.1|36367.9|36226.9|26
1624974500000|2021-06-29 13:48:20|36385.2|36244.2|36372.9|36231.9|36385.2|36244.2|36370.2|36229.2|27
1624974510000|2021-06-29 13:48:30|36373|36232|36368.8|36227.8|36373|36232|36368.8|36227.8|19
1624974520000|2021-06-29 13:48:40|36369.3|36228.3|36351.9|36210.9|36369.3|36228.3|36351.8|36210.8|18
1624974530000|2021-06-29 13:48:50|36351.8|36210.8|36353.8|36212.8|36363.4|36222.4|36351.8|36210.8|23
1624974540000|2021-06-29 13:49:00|36353.5|36212.5|36344.9|36203.9|36354.5|36213.5|36344.9|36203.9|20
1624974550000|2021-06-29 13:49:10|36344.8|36203.8|36334.6|36193.6|36350.5|36209.5|36334.6|36193.6|24
1624974560000|2021-06-29 13:49:20|36334.4|36193.4|36331.9|36190.9|36341.4|36200.4|36331.9|36190.9|24
1624974570000|2021-06-29 13:49:30|36330.1|36189.1|36325.7|36184.7|36335.7|36194.7|36325.7|36184.7|26
1624974580000|2021-06-29 13:49:40|36326.1|36185.1|36348.3|36207.3|36348.3|36207.3|36326.1|36185.1|26
1624974590000|2021-06-29 13:49:50|36350.8|36209.8|36359.6|36218.6|36371.8|36230.8|36350.8|36209.8|28
1624974600000|2021-06-29 13:50:00|36366.8|36225.8|36353.2|36212.2|36368|36227|36346.3|36205.3|28
1624974610000|2021-06-29 13:50:10|36355.7|36214.7|36332.1|36191.1|36355.7|36214.7|36330.1|36189.1|22
1624974620000|2021-06-29 13:50:20|36332.3|36191.3|36346.1|36205.1|36347.5|36206.5|36332.1|36191.1|23
1624974630000|2021-06-29 13:50:30|36347.1|36206.1|36338.7|36197.7|36347.1|36206.1|36336.9|36195.9|27
1624974640000|2021-06-29 13:50:40|36337.4|36196.4|36339.6|36198.6|36341.7|36200.7|36337.2|36196.2|17
1624974650000|2021-06-29 13:50:50|36341.8|36200.8|36340|36199|36341.8|36200.8|36339.4|36198.4|18
1624974660000|2021-06-29 13:51:00|36340.4|36199.4|36337.5|36196.5|36340.6|36199.6|36336.9|36195.9|22
1624974670000|2021-06-29 13:51:10|36339|36198|36340.4|36199.4|36341.3|36200.3|36334.8|36193.8|19
1624974680000|2021-06-29 13:51:20|36341.5|36200.5|36356.3|36215.3|36358.3|36217.3|36341.5|36200.5|19
1624974690000|2021-06-29 13:51:30|36355.4|36214.4|36349.5|36208.5|36358.5|36217.5|36344.2|36203.2|33
1624974700000|2021-06-29 13:51:40|36347.9|36206.9|36348.4|36207.4|36348.7|36207.7|36342.8|36201.8|25
1624974710000|2021-06-29 13:51:50|36347.5|36206.5|36341.8|36200.8|36351.7|36210.7|36333.2|36192.2|35
1624974720000|2021-06-29 13:52:00|36342.8|36201.8|36354.1|36213.1|36354.8|36213.8|36342.8|36201.8|33
1624974730000|2021-06-29 13:52:10|36354.8|36213.8|36351.9|36210.9|36354.8|36213.8|36348.8|36207.8|28
1624974740000|2021-06-29 13:52:20|36349|36208|36359.2|36218.2|36360.8|36219.8|36347.6|36206.6|26
1624974750000|2021-06-29 13:52:30|36357.6|36216.6|36370.9|36229.9|36374|36233|36357.4|36216.4|29
1624974760000|2021-06-29 13:52:40|36370.8|36229.8|36367.2|36226.2|36370.8|36229.8|36364.4|36223.4|23
1624974770000|2021-06-29 13:52:50|36367|36226|36370.1|36229.1|36370.7|36229.7|36365|36224|27
1624974780000|2021-06-29 13:53:00|36370.3|36229.3|36371.4|36230.4|36372.7|36231.7|36369.9|36228.9|20
1624974790000|2021-06-29 13:53:10|36371.1|36230.1|36361.1|36220.1|36371.1|36230.1|36360.2|36219.2|26
1624974800000|2021-06-29 13:53:20|36359.8|36218.8|36361.3|36220.3|36363.5|36222.5|36359.8|36218.8|19
1624974810000|2021-06-29 13:53:30|36361.2|36220.2|36361.1|36220.1|36361.2|36220.2|36357.3|36216.3|21
1624974820000|2021-06-29 13:53:40|36362.6|36221.6|36367.4|36226.4|36367.4|36226.4|36358.7|36217.7|28
1624974830000|2021-06-29 13:53:50|36367.7|36226.7|36364.4|36223.4|36373.7|36232.7|36362.8|36221.8|29
1624974840000|2021-06-29 13:54:00|36367.5|36226.5|36381|36240|36381|36240|36367.5|36226.5|29
1624974850000|2021-06-29 13:54:10|36382.2|36241.2|36408.6|36267.6|36417.5|36276.5|36382.2|36241.2|28
1624974860000|2021-06-29 13:54:20|36410.7|36269.7|36416.4|36275.4|36416.4|36275.4|36401.2|36260.2|32
1624974870000|2021-06-29 13:54:30|36413.3|36272.3|36455|36314|36456.2|36315.2|36411.3|36270.3|35
1624974880000|2021-06-29 13:54:40|36455.7|36314.7|36462.7|36321.7|36465.5|36324.5|36455|36314|31
1624974890000|2021-06-29 13:54:50|36460.8|36319.8|36448.2|36307.2|36461.3|36320.3|36445.2|36304.2|33
1624974900000|2021-06-29 13:55:00|36446.7|36305.7|36453|36312|36453.4|36312.4|36443.3|36302.3|35
1624974910000|2021-06-29 13:55:10|36453.7|36312.7|36470|36329|36470.6|36329.6|36453.7|36312.7|30
1624974920000|2021-06-29 13:55:20|36470.2|36329.2|36471.8|36330.8|36471.8|36330.8|36468.8|36327.8|31
1624974930000|2021-06-29 13:55:30|36472.3|36331.3|36475.2|36334.2|36475.9|36334.9|36472.3|36331.3|24
1624974940000|2021-06-29 13:55:40|36475.9|36334.9|36471.9|36330.9|36478.1|36337.1|36463.1|36322.1|25
1624974950000|2021-06-29 13:55:50|36469|36328|36469.2|36328.2|36473.8|36332.8|36467.3|36326.3|28
1624974960000|2021-06-29 13:56:00|36469.4|36328.4|36467.9|36326.9|36475.4|36334.4|36462|36321|31
1624974970000|2021-06-29 13:56:10|36468.4|36327.4|36483.5|36342.5|36483.5|36342.5|36465|36324|33
1624974980000|2021-06-29 13:56:20|36481.9|36340.9|36483.2|36342.2|36488.4|36347.4|36481.9|36340.9|25
1624974990000|2021-06-29 13:56:30|36483.1|36342.1|36469.9|36328.9|36483.3|36342.3|36469.7|36328.7|31
1624975000000|2021-06-29 13:56:40|36469.7|36328.7|36469.7|36328.7|36472.4|36331.4|36468.7|36327.7|25
1624975010000|2021-06-29 13:56:50|36471.6|36330.6|36432.4|36291.4|36471.6|36330.6|36432.4|36291.4|33
1624975020000|2021-06-29 13:57:00|36435.1|36294.1|36436.8|36295.8|36447.6|36306.6|36434.1|36293.1|24
1624975030000|2021-06-29 13:57:10|36435.1|36294.1|36435.1|36294.1|36436.2|36295.2|36431.7|36290.7|24
1624975040000|2021-06-29 13:57:20|36435|36294|36424.5|36283.5|36435.1|36294.1|36423|36282|20
1624975050000|2021-06-29 13:57:30|36424.4|36283.4|36398.6|36257.6|36425.5|36284.5|36398.6|36257.6|27
1624975060000|2021-06-29 13:57:40|36404.5|36263.5|36408.5|36267.5|36408.8|36267.8|36393|36252|36
1624975070000|2021-06-29 13:57:50|36408|36267|36398.1|36257.1|36408.2|36267.2|36395.3|36254.3|34
1624975080000|2021-06-29 13:58:00|36398.4|36257.4|36400|36259|36400|36259|36394.5|36253.5|35
1624975090000|2021-06-29 13:58:10|36399.9|36258.9|36409.6|36268.6|36415.7|36274.7|36399.9|36258.9|32
1624975100000|2021-06-29 13:58:20|36407.1|36266.1|36395.7|36254.7|36407.1|36266.1|36395.6|36254.6|30
1624975110000|2021-06-29 13:58:30|36395.4|36254.4|36403.8|36262.8|36403.8|36262.8|36395.4|36254.4|29
1624975120000|2021-06-29 13:58:40|36404|36263|36402.7|36261.7|36406.6|36265.6|36396.2|36255.2|32
1624975130000|2021-06-29 13:58:50|36401.2|36260.2|36403.5|36262.5|36407.9|36266.9|36401.1|36260.1|23
1624975140000|2021-06-29 13:59:00|36407.6|36266.6|36395.2|36254.2|36407.6|36266.6|36394|36253|29
1624975150000|2021-06-29 13:59:10|36395.7|36254.7|36400.5|36259.5|36402.6|36261.6|36393.5|36252.5|29
1624975160000|2021-06-29 13:59:20|36402.3|36261.3|36396.7|36255.7|36403.1|36262.1|36393.4|36252.4|32
1624975170000|2021-06-29 13:59:30|36393.8|36252.8|36395.9|36254.9|36399|36258|36393.2|36252.2|22
1624975180000|2021-06-29 13:59:40|36395.2|36254.2|36398.1|36257.1|36399.7|36258.7|36392.7|36251.7|30
1624975190000|2021-06-29 13:59:50|36399.3|36258.3|36398.6|36257.6|36399.3|36258.3|36394.6|36253.6|20
1624975200000|2021-06-29 14:00:00|36396.3|36255.3|36396.4|36255.4|36399.1|36258.1|36395.7|36254.7|22
1624975210000|2021-06-29 14:00:10|36398.4|36257.4|36388.7|36247.7|36398.4|36257.4|36388.7|36247.7|24
1624975220000|2021-06-29 14:00:20|36388.6|36247.6|36371.7|36230.7|36388.6|36247.6|36370.7|36229.7|34
1624975230000|2021-06-29 14:00:30|36371.1|36230.1|36372.2|36231.2|36375|36234|36370.1|36229.1|25
1624975240000|2021-06-29 14:00:40|36372.5|36231.5|36370.5|36229.5|36373.6|36232.6|36369.8|36228.8|33
1624975250000|2021-06-29 14:00:50|36370.3|36229.3|36360.7|36219.7|36370.4|36229.4|36360.7|36219.7|26
1624975260000|2021-06-29 14:01:00|36360.4|36219.4|36338|36197|36360.4|36219.4|36337.1|36196.1|26
1624975270000|2021-06-29 14:01:10|36338.1|36197.1|36334|36193|36338.1|36197.1|36334|36193|33
1624975280000|2021-06-29 14:01:20|36334.2|36193.2|36345.6|36204.6|36350.7|36209.7|36334.1|36193.1|34
1624975290000|2021-06-29 14:01:30|36345.8|36204.8|36330.7|36189.7|36347.6|36206.6|36330.4|36189.4|28
1624975300000|2021-06-29 14:01:40|36330.4|36189.4|36317.1|36176.1|36330.6|36189.6|36315.9|36174.9|29
1624975310000|2021-06-29 14:01:50|36320.7|36179.7|36319.5|36178.5|36326.2|36185.2|36317.3|36176.3|38
1624975320000|2021-06-29 14:02:00|36319.2|36178.2|36314.9|36173.9|36320|36179|36312.1|36171.1|33
1624975330000|2021-06-29 14:02:10|36314.3|36173.3|36326.1|36185.1|36326.5|36185.5|36314|36173|29
1624975340000|2021-06-29 14:02:20|36325.9|36184.9|36337.7|36196.7|36337.7|36196.7|36325.6|36184.6|32
1624975350000|2021-06-29 14:02:30|36338|36197|36321.4|36180.4|36338|36197|36320.1|36179.1|32
1624975360000|2021-06-29 14:02:40|36320.9|36179.9|36325.2|36184.2|36327.7|36186.7|36319.6|36178.6|27
1624975370000|2021-06-29 14:02:50|36328|36187|36324.3|36183.3|36333.8|36192.8|36320.8|36179.8|36
1624975380000|2021-06-29 14:03:00|36323.9|36182.9|36340.8|36199.8|36340.8|36199.8|36321.5|36180.5|28
1624975390000|2021-06-29 14:03:10|36342.2|36201.2|36363.2|36222.2|36363.2|36222.2|36338.4|36197.4|39
1624975400000|2021-06-29 14:03:20|36363.9|36222.9|36335.4|36194.4|36364.4|36223.4|36335.4|36194.4|35
1624975410000|2021-06-29 14:03:30|36335.3|36194.3|36342.3|36201.3|36342.3|36201.3|36332.3|36191.3|30
1624975420000|2021-06-29 14:03:40|36343.9|36202.9|36359.2|36218.2|36363.1|36222.1|36343.9|36202.9|34
1624975430000|2021-06-29 14:03:50|36361.7|36220.7|36363.2|36222.2|36363.3|36222.3|36356.4|36215.4|34
1624975440000|2021-06-29 14:04:00|36362.5|36221.5|36355.7|36214.7|36363.8|36222.8|36355.7|36214.7|32
1624975450000|2021-06-29 14:04:10|36356.2|36215.2|36357.2|36216.2|36358.6|36217.6|36355.7|36214.7|17
1624975460000|2021-06-29 14:04:20|36357.5|36216.5|36356.7|36215.7|36358.1|36217.1|36355.5|36214.5|22
1624975470000|2021-06-29 14:04:30|36357|36216|36356.6|36215.6|36358.9|36217.9|36356.6|36215.6|26
1624975480000|2021-06-29 14:04:40|36357|36216|36373|36232|36379.5|36238.5|36356.8|36215.8|33
1624975490000|2021-06-29 14:04:50|36373.1|36232.1|36388.4|36247.4|36388.4|36247.4|36371.3|36230.3|30
1624975500000|2021-06-29 14:05:00|36389|36248|36396.5|36255.5|36406.1|36265.1|36387.6|36246.6|30
1624975510000|2021-06-29 14:05:10|36395.1|36254.1|36384.2|36243.2|36397.8|36256.8|36374.6|36233.6|34
1624975520000|2021-06-29 14:05:20|36386.7|36245.7|36393.9|36252.9|36400.2|36259.2|36385.1|36244.1|31
1624975530000|2021-06-29 14:05:30|36393.7|36252.7|36396.1|36255.1|36404.2|36263.2|36388.4|36247.4|24
1624975540000|2021-06-29 14:05:40|36395.9|36254.9|36407.3|36266.3|36407.4|36266.4|36393.6|36252.6|27
1624975550000|2021-06-29 14:05:50|36408.9|36267.9|36415.7|36274.7|36427.2|36286.2|36408.9|36267.9|35
1624975560000|2021-06-29 14:06:00|36414.3|36273.3|36418.9|36277.9|36418.9|36277.9|36409.1|36268.1|32
1624975570000|2021-06-29 14:06:10|36416.1|36275.1|36425.3|36284.3|36429.8|36288.8|36416.1|36275.1|38
1624975580000|2021-06-29 14:06:20|36425.5|36284.5|36427|36286|36429.7|36288.7|36423.4|36282.4|32
1624975590000|2021-06-29 14:06:30|36427.1|36286.1|36414.5|36273.5|36427.9|36286.9|36412.2|36271.2|34
1624975600000|2021-06-29 14:06:40|36414.3|36273.3|36414.1|36273.1|36415.2|36274.2|36411|36270|28
1624975610000|2021-06-29 14:06:50|36414.3|36273.3|36388.6|36247.6|36414.3|36273.3|36386.6|36245.6|24
1624975620000|2021-06-29 14:07:00|36389.2|36248.2|36380.3|36239.3|36391.9|36250.9|36380.3|36239.3|29
1624975630000|2021-06-29 14:07:10|36378.6|36237.6|36383.7|36242.7|36392|36251|36372.3|36231.3|38
1624975640000|2021-06-29 14:07:20|36385.6|36244.6|36389.4|36248.4|36390|36249|36385.2|36244.2|33
1624975650000|2021-06-29 14:07:30|36389.1|36248.1|36374|36233|36399.4|36258.4|36374|36233|30
1624975660000|2021-06-29 14:07:40|36374.7|36233.7|36357.3|36216.3|36374.8|36233.8|36355.2|36214.2|30
1624975670000|2021-06-29 14:07:50|36358.8|36217.8|36359.2|36218.2|36359.7|36218.7|36353.7|36212.7|32
1624975680000|2021-06-29 14:08:00|36359.7|36218.7|36376|36235|36376.1|36235.1|36359.5|36218.5|28
1624975690000|2021-06-29 14:08:10|36377.1|36236.1|36388.8|36247.8|36397.2|36256.2|36377.1|36236.1|33
1624975700000|2021-06-29 14:08:20|36388.9|36247.9|36384|36243|36388.9|36247.9|36382.1|36241.1|39
1624975710000|2021-06-29 14:08:30|36383.8|36242.8|36389.9|36248.9|36391.3|36250.3|36382.8|36241.8|30
1624975720000|2021-06-29 14:08:40|36389.7|36248.7|36381|36240|36391.3|36250.3|36379|36238|30
1624975730000|2021-06-29 14:08:50|36380.8|36239.8|36368.7|36227.7|36383.1|36242.1|36368.7|36227.7|29
1624975740000|2021-06-29 14:09:00|36367.9|36226.9|36373.9|36232.9|36374.2|36233.2|36367.6|36226.6|32
1624975750000|2021-06-29 14:09:10|36374|36233|36375.2|36234.2|36377|36236|36373.1|36232.1|33
1624975760000|2021-06-29 14:09:20|36375.5|36234.5|36373.7|36232.7|36376.4|36235.4|36373.7|36232.7|29
1624975770000|2021-06-29 14:09:30|36373.4|36232.4|36372.4|36231.4|36373.6|36232.6|36371.9|36230.9|6
1624975780000|2021-06-29 14:09:40|36372.2|36231.2|36391.2|36250.2|36391.5|36250.5|36371.9|36230.9|22
1624975790000|2021-06-29 14:09:50|36390.4|36249.4|36392.1|36251.1|36393.1|36252.1|36389.3|36248.3|33
1624975800000|2021-06-29 14:10:00|36392.2|36251.2|36389.3|36248.3|36392.5|36251.5|36388.7|36247.7|29
1624975810000|2021-06-29 14:10:10|36389|36248|36379.3|36238.3|36390.3|36249.3|36379|36238|19
1624975820000|2021-06-29 14:10:20|36379.2|36238.2|36367.6|36226.6|36379.7|36238.7|36367.3|36226.3|39
1624975830000|2021-06-29 14:10:30|36366.5|36225.5|36356.7|36215.7|36366.5|36225.5|36356.3|36215.3|29
1624975840000|2021-06-29 14:10:40|36356.5|36215.5|36350.9|36209.9|36361|36220|36349.8|36208.8|31
1624975850000|2021-06-29 14:10:50|36351.7|36210.7|36347.5|36206.5|36354.3|36213.3|36346.2|36205.2|34
1624975860000|2021-06-29 14:11:00|36348.3|36207.3|36349.4|36208.4|36353.5|36212.5|36347.2|36206.2|34
1624975870000|2021-06-29 14:11:10|36349.1|36208.1|36350.2|36209.2|36350.2|36209.2|36346.2|36205.2|29
1624975880000|2021-06-29 14:11:20|36350.4|36209.4|36339.2|36198.2|36353|36212|36338.2|36197.2|31
1624975890000|2021-06-29 14:11:30|36339.3|36198.3|36338.7|36197.7|36342.3|36201.3|36337.3|36196.3|26
1624975900000|2021-06-29 14:11:40|36338.9|36197.9|36331.9|36190.9|36338.9|36197.9|36331.7|36190.7|34
1624975910000|2021-06-29 14:11:50|36332.4|36191.4|36333.9|36192.9|36348.9|36207.9|36332.1|36191.1|34
1624975920000|2021-06-29 14:12:00|36332.4|36191.4|36339|36198|36339|36198|36331.7|36190.7|28
1624975930000|2021-06-29 14:12:10|36338.7|36197.7|36340.1|36199.1|36340.5|36199.5|36326|36185|36
1624975940000|2021-06-29 14:12:20|36339.1|36198.1|36336.4|36195.4|36343.1|36202.1|36336.4|36195.4|32
1624975950000|2021-06-29 14:12:30|36335|36194|36327.5|36186.5|36339.2|36198.2|36326.6|36185.6|31
1624975960000|2021-06-29 14:12:40|36327.6|36186.6|36320.9|36179.9|36329.9|36188.9|36318.1|36177.1|24
1624975970000|2021-06-29 14:12:50|36320.8|36179.8|36319.1|36178.1|36320.8|36179.8|36319.1|36178.1|10
1624975980000|2021-06-29 14:13:00|36319|36178|36311.3|36170.3|36319.1|36178.1|36311.3|36170.3|29
1624975990000|2021-06-29 14:13:10|36311|36170|36329.6|36188.6|36329.6|36188.6|36308.9|36167.9|33
1624976000000|2021-06-29 14:13:20|36329.7|36188.7|36334.7|36193.7|36337.1|36196.1|36322.4|36181.4|33
1624976010000|2021-06-29 14:13:30|36333.8|36192.8|36336.5|36195.5|36338.5|36197.5|36331.3|36190.3|34
1624976020000|2021-06-29 14:13:40|36336.4|36195.4|36334|36193|36337.3|36196.3|36334|36193|21
1624976030000|2021-06-29 14:13:50|36333.9|36192.9|36324|36183|36333.9|36192.9|36324|36183|15
1624976040000|2021-06-29 14:14:00|36324.6|36183.6|36330.7|36189.7|36332.6|36191.6|36323.5|36182.5|20
1624976050000|2021-06-29 14:14:10|36338|36197|36333.2|36192.2|36338|36197|36331.8|36190.8|26
1624976060000|2021-06-29 14:14:20|36333.7|36192.7|36333.2|36192.2|36337.1|36196.1|36333.2|36192.2|22
1624976070000|2021-06-29 14:14:30|36334.2|36193.2|36324.6|36183.6|36335.2|36194.2|36322.5|36181.5|27
1624976080000|2021-06-29 14:14:40|36323|36182|36322.4|36181.4|36324.1|36183.1|36321.3|36180.3|22
1624976090000|2021-06-29 14:14:50|36322.3|36181.3|36322.7|36181.7|36323.5|36182.5|36321.6|36180.6|21
1624976100000|2021-06-29 14:15:00|36322.8|36181.8|36314.9|36173.9|36324.3|36183.3|36314.1|36173.1|27
1624976110000|2021-06-29 14:15:10|36314.3|36173.3|36293|36152|36317|36176|36293|36152|34
1624976120000|2021-06-29 14:15:20|36293.1|36152.1|36287.3|36146.3|36293.1|36152.1|36283.1|36142.1|35
1624976130000|2021-06-29 14:15:30|36287.2|36146.2|36283.1|36142.1|36296.2|36155.2|36283.1|36142.1|37
1624976140000|2021-06-29 14:15:40|36283.6|36142.6|36281.3|36140.3|36288.6|36147.6|36281.1|36140.1|29
1624976150000|2021-06-29 14:15:50|36281|36140|36258.9|36117.9|36281|36140|36258.9|36117.9|30
1624976160000|2021-06-29 14:16:00|36259.8|36118.8|36258.4|36117.4|36263.8|36122.8|36255.7|36114.7|28
1624976170000|2021-06-29 14:16:10|36253.2|36112.2|36223.8|36082.8|36258.4|36117.4|36223.8|36082.8|37
1624976180000|2021-06-29 14:16:20|36227.6|36086.6|36218.1|36077.1|36228.7|36087.7|36214.7|36073.7|33
1624976190000|2021-06-29 14:16:30|36216.8|36075.8|36238.4|36097.4|36238.8|36097.8|36216.8|36075.8|32
1624976200000|2021-06-29 14:16:40|36238.3|36097.3|36226.9|36085.9|36238.3|36097.3|36225.8|36084.8|30
1624976210000|2021-06-29 14:16:50|36221.8|36080.8|36212.6|36071.6|36222.2|36081.2|36212.6|36071.6|25
1624976220000|2021-06-29 14:17:00|36212.1|36071.1|36224.6|36083.6|36224.6|36083.6|36209.5|36068.5|27
1624976230000|2021-06-29 14:17:10|36223.4|36082.4|36211.5|36070.5|36225.1|36084.1|36207.7|36066.7|37
1624976240000|2021-06-29 14:17:20|36209.7|36068.7|36211.1|36070.1|36216.4|36075.4|36207.9|36066.9|32
1624976250000|2021-06-29 14:17:30|36211.3|36070.3|36207.9|36066.9|36211.7|36070.7|36205|36064|35
1624976260000|2021-06-29 14:17:40|36206.8|36065.8|36193.1|36052.1|36206.8|36065.8|36182.6|36041.6|36
1624976270000|2021-06-29 14:17:50|36192|36051|36188.1|36047.1|36192|36051|36186.7|36045.7|22
1624976280000|2021-06-29 14:18:00|36188.2|36047.2|36210.6|36069.6|36210.6|36069.6|36188.2|36047.2|24
1624976290000|2021-06-29 14:18:10|36208.2|36067.2|36217.2|36076.2|36219|36078|36208.2|36067.2|34
1624976300000|2021-06-29 14:18:20|36216.5|36075.5|36212.2|36071.2|36218.3|36077.3|36206.9|36065.9|29
1624976310000|2021-06-29 14:18:30|36212|36071|36212.7|36071.7|36212.7|36071.7|36209.5|36068.5|14
1624976320000|2021-06-29 14:18:40|36212.6|36071.6|36211.1|36070.1|36212.6|36071.6|36209.3|36068.3|28
1624976330000|2021-06-29 14:18:50|36212.2|36071.2|36222.1|36081.1|36222.1|36081.1|36211.1|36070.1|29
1624976340000|2021-06-29 14:19:00|36223.6|36082.6|36230.8|36089.8|36230.8|36089.8|36220.3|36079.3|31
1624976350000|2021-06-29 14:19:10|36227.1|36086.1|36225.4|36084.4|36227.3|36086.3|36221.4|36080.4|32
1624976360000|2021-06-29 14:19:20|36222.9|36081.9|36225.1|36084.1|36225.5|36084.5|36221.8|36080.8|33
1624976370000|2021-06-29 14:19:30|36225.2|36084.2|36233.9|36092.9|36236.2|36095.2|36222.2|36081.2|31
1624976380000|2021-06-29 14:19:40|36234.6|36093.6|36234|36093|36235.4|36094.4|36228.8|36087.8|28
1624976390000|2021-06-29 14:19:50|36234.2|36093.2|36223.7|36082.7|36234.5|36093.5|36223.7|36082.7|27
1624976400000|2021-06-29 14:20:00|36224.1|36083.1|36226|36085|36230.5|36089.5|36224.1|36083.1|28
1624976410000|2021-06-29 14:20:10|36225.7|36084.7|36215.5|36074.5|36225.8|36084.8|36212|36071|20
1624976420000|2021-06-29 14:20:20|36215.6|36074.6|36219.5|36078.5|36220.7|36079.7|36215.6|36074.6|19
1624976430000|2021-06-29 14:20:30|36219.8|36078.8|36218.6|36077.6|36221.1|36080.1|36215.6|36074.6|33
1624976440000|2021-06-29 14:20:40|36218.5|36077.5|36218.6|36077.6|36221.7|36080.7|36216.1|36075.1|29
1624976450000|2021-06-29 14:20:50|36220.5|36079.5|36215|36074|36221.1|36080.1|36215|36074|26
1624976460000|2021-06-29 14:21:00|36213.7|36072.7|36223|36082|36223|36082|36213.7|36072.7|23
1624976470000|2021-06-29 14:21:10|36224.2|36083.2|36228.3|36087.3|36230.3|36089.3|36223.4|36082.4|28
1624976480000|2021-06-29 14:21:20|36227.7|36086.7|36228.4|36087.4|36228.9|36087.9|36224.2|36083.2|30
1624976490000|2021-06-29 14:21:30|36228.3|36087.3|36226.9|36085.9|36229.6|36088.6|36224|36083|33
1624976500000|2021-06-29 14:21:40|36227.5|36086.5|36222.9|36081.9|36227.8|36086.8|36222.4|36081.4|32
1624976510000|2021-06-29 14:21:50|36221.6|36080.6|36214.7|36073.7|36222.3|36081.3|36214.7|36073.7|22
1624976520000|2021-06-29 14:22:00|36214.6|36073.6|36225.3|36084.3|36225.9|36084.9|36214.3|36073.3|23
1624976530000|2021-06-29 14:22:10|36224.9|36083.9|36230.7|36089.7|36230.7|36089.7|36223.2|36082.2|30
1624976540000|2021-06-29 14:22:20|36231.4|36090.4|36232.7|36091.7|36233.2|36092.2|36227.2|36086.2|31
1624976550000|2021-06-29 14:22:30|36233.2|36092.2|36231.6|36090.6|36233.2|36092.2|36229.7|36088.7|23
1624976560000|2021-06-29 14:22:40|36232|36091|36236.8|36095.8|36237.4|36096.4|36231.4|36090.4|30
1624976570000|2021-06-29 14:22:50|36237.4|36096.4|36240.4|36099.4|36240.7|36099.7|36235.5|36094.5|27
1624976580000|2021-06-29 14:23:00|36239.9|36098.9|36234.5|36093.5|36239.9|36098.9|36229.8|36088.8|27
1624976590000|2021-06-29 14:23:10|36233.6|36092.6|36229.2|36088.2|36233.8|36092.8|36227.9|36086.9|20
1624976600000|2021-06-29 14:23:20|36229.3|36088.3|36240|36099|36240|36099|36228.5|36087.5|19
1624976610000|2021-06-29 14:23:30|36240.1|36099.1|36239.6|36098.6|36245.4|36104.4|36236.4|36095.4|27
1624976620000|2021-06-29 14:23:40|36243.6|36102.6|36264.4|36123.4|36268.6|36127.6|36242.9|36101.9|30
1624976630000|2021-06-29 14:23:50|36264.7|36123.7|36271.2|36130.2|36271.2|36130.2|36264.5|36123.5|27
1624976640000|2021-06-29 14:24:00|36271|36130|36270.9|36129.9|36271.7|36130.7|36268|36127|26
1624976650000|2021-06-29 14:24:10|36276.2|36135.2|36261.7|36120.7|36276.2|36135.2|36260.5|36119.5|29
1624976660000|2021-06-29 14:24:20|36262|36121|36264.9|36123.9|36264.9|36123.9|36261.7|36120.7|33
1624976670000|2021-06-29 14:24:30|36265.8|36124.8|36259.3|36118.3|36274|36133|36259.3|36118.3|24
1624976680000|2021-06-29 14:24:40|36258.6|36117.6|36266.8|36125.8|36267.1|36126.1|36257.3|36116.3|27
1624976690000|2021-06-29 14:24:50|36267.3|36126.3|36271.5|36130.5|36271.5|36130.5|36266.6|36125.6|27
1624976700000|2021-06-29 14:25:00|36271.4|36130.4|36252.4|36111.4|36271.5|36130.5|36251.2|36110.2|30
1624976710000|2021-06-29 14:25:10|36252.2|36111.2|36254.7|36113.7|36254.7|36113.7|36251.2|36110.2|20
1624976720000|2021-06-29 14:25:20|36254.8|36113.8|36255|36114|36256.3|36115.3|36253.4|36112.4|18
1624976730000|2021-06-29 14:25:30|36254.7|36113.7|36255.6|36114.6|36256.1|36115.1|36254.2|36113.2|28
1624976740000|2021-06-29 14:25:40|36255.7|36114.7|36263.1|36122.1|36264.5|36123.5|36255.7|36114.7|20
1624976750000|2021-06-29 14:25:50|36264.7|36123.7|36269.5|36128.5|36269.5|36128.5|36264.7|36123.7|17
1624976760000|2021-06-29 14:26:00|36270.3|36129.3|36303.3|36162.3|36303.4|36162.4|36269.8|36128.8|24
1624976770000|2021-06-29 14:26:10|36300.7|36159.7|36289.6|36148.6|36303.8|36162.8|36284.2|36143.2|30
1624976780000|2021-06-29 14:26:20|36289.4|36148.4|36298.1|36157.1|36298.1|36157.1|36289.1|36148.1|27
1624976790000|2021-06-29 14:26:30|36300.5|36159.5|36307.6|36166.6|36308|36167|36296.2|36155.2|30
1624976800000|2021-06-29 14:26:40|36307.3|36166.3|36316.8|36175.8|36316.8|36175.8|36303.9|36162.9|29
1624976810000|2021-06-29 14:26:50|36320.9|36179.9|36331.5|36190.5|36332|36191|36318.5|36177.5|35
1624976820000|2021-06-29 14:27:00|36330.5|36189.5|36310.6|36169.6|36330.5|36189.5|36304.7|36163.7|26
1624976830000|2021-06-29 14:27:10|36311.4|36170.4|36302.8|36161.8|36311.4|36170.4|36300.9|36159.9|33
1624976840000|2021-06-29 14:27:20|36302.9|36161.9|36296.8|36155.8|36307.4|36166.4|36292.7|36151.7|36
1624976850000|2021-06-29 14:27:30|36296.7|36155.7|36296.3|36155.3|36298.6|36157.6|36295.3|36154.3|26
1624976860000|2021-06-29 14:27:40|36295|36154|36295.8|36154.8|36302.5|36161.5|36295|36154|32
1624976870000|2021-06-29 14:27:50|36297.5|36156.5|36294.6|36153.6|36299.5|36158.5|36294.6|36153.6|20
1624976880000|2021-06-29 14:28:00|36292.2|36151.2|36300.5|36159.5|36300.5|36159.5|36291.6|36150.6|20
1624976890000|2021-06-29 14:28:10|36306.7|36165.7|36288.6|36147.6|36312.1|36171.1|36288.6|36147.6|31
1624976900000|2021-06-29 14:28:20|36288|36147|36279|36138|36288|36147|36279|36138|31
1624976910000|2021-06-29 14:28:30|36279.4|36138.4|36278.7|36137.7|36281.7|36140.7|36276|36135|29
1624976920000|2021-06-29 14:28:40|36277.7|36136.7|36275.8|36134.8|36279.7|36138.7|36273|36132|32
1624976930000|2021-06-29 14:28:50|36275.7|36134.7|36278.9|36137.9|36281.3|36140.3|36272.4|36131.4|25
1624976940000|2021-06-29 14:29:00|36278.8|36137.8|36275.4|36134.4|36290.7|36149.7|36273|36132|17
1624976950000|2021-06-29 14:29:10|36275.1|36134.1|36273.5|36132.5|36275.9|36134.9|36273.4|36132.4|19
1624976960000|2021-06-29 14:29:20|36274|36133|36280.6|36139.6|36281.5|36140.5|36273.1|36132.1|26
1624976970000|2021-06-29 14:29:30|36277.4|36136.4|36284.2|36143.2|36284.7|36143.7|36276.7|36135.7|23
1624976980000|2021-06-29 14:29:40|36284.4|36143.4|36282.7|36141.7|36290.5|36149.5|36282.7|36141.7|35
1624976990000|2021-06-29 14:29:50|36283.6|36142.6|36273.8|36132.8|36286.6|36145.6|36273.5|36132.5|21
1624977000000|2021-06-29 14:30:00|36277.1|36136.1|36291.2|36150.2|36293.3|36152.3|36273.8|36132.8|20
1624977010000|2021-06-29 14:30:10|36294.5|36153.5|36293.9|36152.9|36301.6|36160.6|36293.6|36152.6|31
1624977020000|2021-06-29 14:30:20|36289.8|36148.8|36288.2|36147.2|36292.1|36151.1|36285.5|36144.5|28
1624977030000|2021-06-29 14:30:30|36288|36147|36289.7|36148.7|36292.8|36151.8|36286.6|36145.6|28
1624977040000|2021-06-29 14:30:40|36289.8|36148.8|36292.6|36151.6|36293.1|36152.1|36289.8|36148.8|13
1624977050000|2021-06-29 14:30:50|36292.8|36151.8|36304.3|36163.3|36304.5|36163.5|36291.7|36150.7|19
1624977060000|2021-06-29 14:31:00|36304.5|36163.5|36290.8|36149.8|36305.8|36164.8|36290.4|36149.4|32
1624977070000|2021-06-29 14:31:10|36290.7|36149.7|36290.7|36149.7|36293.6|36152.6|36289.6|36148.6|27
1624977080000|2021-06-29 14:31:20|36292.8|36151.8|36293.4|36152.4|36297.2|36156.2|36290.2|36149.2|22
1624977090000|2021-06-29 14:31:30|36292.8|36151.8|36294.8|36153.8|36296.3|36155.3|36292.8|36151.8|17
1624977100000|2021-06-29 14:31:40|36295.4|36154.4|36297.7|36156.7|36301|36160|36294.5|36153.5|24
1624977110000|2021-06-29 14:31:50|36297.5|36156.5|36297.6|36156.6|36299.2|36158.2|36297.3|36156.3|22
1624977120000|2021-06-29 14:32:00|36298.3|36157.3|36301.1|36160.1|36303.7|36162.7|36297.6|36156.6|23
1624977130000|2021-06-29 14:32:10|36301.2|36160.2|36320|36179|36320|36179|36298.8|36157.8|22
1624977140000|2021-06-29 14:32:20|36320.1|36179.1|36327.6|36186.6|36327.8|36186.8|36320.1|36179.1|17
1624977150000|2021-06-29 14:32:30|36327.4|36186.4|36358.4|36217.4|36361|36220|36327.3|36186.3|34
1624977160000|2021-06-29 14:32:40|36359.4|36218.4|36364.5|36223.5|36364.5|36223.5|36356.6|36215.6|26
1624977170000|2021-06-29 14:32:50|36363.2|36222.2|36352.3|36211.3|36368.7|36227.7|36352.3|36211.3|33
1624977180000|2021-06-29 14:33:00|36360.7|36219.7|36375.6|36234.6|36377|36236|36355|36214|28
1624977190000|2021-06-29 14:33:10|36377|36236|36378.2|36237.2|36378.2|36237.2|36376.1|36235.1|27
1624977200000|2021-06-29 14:33:20|36377.5|36236.5|36381.6|36240.6|36385.9|36244.9|36377.5|36236.5|32
1624977210000|2021-06-29 14:33:30|36382.8|36241.8|36388.1|36247.1|36389.4|36248.4|36382.8|36241.8|19
1624977220000|2021-06-29 14:33:40|36387.9|36246.9|36388.5|36247.5|36388.5|36247.5|36382.8|36241.8|19
1624977230000|2021-06-29 14:33:50|36389.6|36248.6|36388|36247|36389.6|36248.6|36386.2|36245.2|25
1624977240000|2021-06-29 14:34:00|36388.3|36247.3|36395.7|36254.7|36395.8|36254.8|36386.6|36245.6|21
1624977250000|2021-06-29 14:34:10|36396.5|36255.5|36402.5|36261.5|36402.5|36261.5|36396.5|36255.5|26
1624977260000|2021-06-29 14:34:20|36402.7|36261.7|36404.9|36263.9|36405.7|36264.7|36399.8|36258.8|27
1624977270000|2021-06-29 14:34:30|36404.7|36263.7|36419|36278|36419|36278|36404.7|36263.7|18
1624977280000|2021-06-29 14:34:40|36412.6|36271.6|36400.1|36259.1|36413.8|36272.8|36397.4|36256.4|33
1624977290000|2021-06-29 14:34:50|36399.5|36258.5|36409.4|36268.4|36409.4|36268.4|36398.2|36257.2|33
1624977300000|2021-06-29 14:35:00|36409.7|36268.7|36383.9|36242.9|36409.7|36268.7|36383.9|36242.9|36
1624977310000|2021-06-29 14:35:10|36385.4|36244.4|36373.5|36232.5|36387|36246|36373.5|36232.5|26
1624977320000|2021-06-29 14:35:20|36372.6|36231.6|36376.6|36235.6|36379.1|36238.1|36372.6|36231.6|22
1624977330000|2021-06-29 14:35:30|36384.3|36243.3|36383.7|36242.7|36387.7|36246.7|36376.5|36235.5|32
1624977340000|2021-06-29 14:35:40|36385.9|36244.9|36386.9|36245.9|36388.1|36247.1|36382.2|36241.2|29
1624977350000|2021-06-29 14:35:50|36395.1|36254.1|36383.1|36242.1|36395.4|36254.4|36383.1|36242.1|23
1624977360000|2021-06-29 14:36:00|36385.3|36244.3|36387.7|36246.7|36388.5|36247.5|36383.7|36242.7|21
1624977370000|2021-06-29 14:36:10|36377.6|36236.6|36372.9|36231.9|36383.5|36242.5|36371.7|36230.7|33
1624977380000|2021-06-29 14:36:20|36377.9|36236.9|36387|36246|36387|36246|36369.7|36228.7|29
1624977390000|2021-06-29 14:36:30|36388.9|36247.9|36404|36263|36410|36269|36388.7|36247.7|29
1624977400000|2021-06-29 14:36:40|36406.8|36265.8|36409.4|36268.4|36412.9|36271.9|36402|36261|30
1624977410000|2021-06-29 14:36:50|36411|36270|36411|36270|36422.7|36281.7|36409.2|36268.2|20
1624977420000|2021-06-29 14:37:00|36411.2|36270.2|36432.8|36291.8|36446.1|36305.1|36411.2|36270.2|32
1624977430000|2021-06-29 14:37:10|36433|36292|36431.2|36290.2|36436.8|36295.8|36429.7|36288.7|29
1624977440000|2021-06-29 14:37:20|36430.7|36289.7|36435|36294|36441.2|36300.2|36424.7|36283.7|17
1624977450000|2021-06-29 14:37:30|36435.9|36294.9|36447|36306|36451.6|36310.6|36431.2|36290.2|26
1624977460000|2021-06-29 14:37:40|36445.6|36304.6|36449.4|36308.4|36466.7|36325.7|36441|36300|35
1624977470000|2021-06-29 14:37:50|36450.3|36309.3|36451.4|36310.4|36457.1|36316.1|36445.1|36304.1|35
1624977480000|2021-06-29 14:38:00|36449.8|36308.8|36449.4|36308.4|36451.3|36310.3|36447.6|36306.6|25
1624977490000|2021-06-29 14:38:10|36445.6|36304.6|36444.5|36303.5|36457.7|36316.7|36439.8|36298.8|37
1624977500000|2021-06-29 14:38:20|36444.8|36303.8|36459.4|36318.4|36463|36322|36444.8|36303.8|23
1624977510000|2021-06-29 14:38:30|36455.6|36314.6|36451.3|36310.3|36456.5|36315.5|36443|36302|34
1624977520000|2021-06-29 14:38:40|36451.8|36310.8|36474.9|36333.9|36475.3|36334.3|36451.3|36310.3|29
1624977530000|2021-06-29 14:38:50|36473.6|36332.6|36490.4|36349.4|36494.7|36353.7|36460.3|36319.3|29
1624977540000|2021-06-29 14:39:00|36487.5|36346.5|36478.3|36337.3|36491.1|36350.1|36478.3|36337.3|36
1624977550000|2021-06-29 14:39:10|36474.8|36333.8|36475.3|36334.3|36480.8|36339.8|36466.2|36325.2|36
1624977560000|2021-06-29 14:39:20|36473.9|36332.9|36475.9|36334.9|36491.4|36350.4|36469.8|36328.8|35
1624977570000|2021-06-29 14:39:30|36476.1|36335.1|36479.2|36338.2|36483.2|36342.2|36467.7|36326.7|33
1624977580000|2021-06-29 14:39:40|36474.6|36333.6|36479.9|36338.9|36480.6|36339.6|36474.6|36333.6|26
1624977590000|2021-06-29 14:39:50|36479.7|36338.7|36472.2|36331.2|36479.7|36338.7|36471.8|36330.8|23
1624977600000|2021-06-29 14:40:00|36471.8|36330.8|36490.1|36349.1|36493.9|36352.9|36471|36330|19
1624977610000|2021-06-29 14:40:10|36494.5|36353.5|36488.9|36347.9|36496.3|36355.3|36485.2|36344.2|25
1624977620000|2021-06-29 14:40:20|36485.2|36344.2|36500.8|36359.8|36500.8|36359.8|36480.3|36339.3|32
1624977630000|2021-06-29 14:40:30|36499|36358|36481.5|36340.5|36500.9|36359.9|36480.6|36339.6|21
1624977640000|2021-06-29 14:40:40|36484.9|36343.9|36494|36353|36494|36353|36484.9|36343.9|5
1624977650000|2021-06-29 14:40:50|36492.6|36351.6|36489.3|36348.3|36492.6|36351.6|36484.8|36343.8|7
1624977660000|2021-06-29 14:41:00|36488.8|36347.8|36476.3|36335.3|36488.8|36347.8|36476.3|36335.3|33
1624977670000|2021-06-29 14:41:10|36476.8|36335.8|36470.5|36329.5|36476.8|36335.8|36470.5|36329.5|20
1624977680000|2021-06-29 14:41:20|36470.3|36329.3|36447.2|36306.2|36470.3|36329.3|36445.3|36304.3|28
1624977690000|2021-06-29 14:41:30|36446.5|36305.5|36393.5|36252.5|36446.5|36305.5|36389.1|36248.1|37
1624977700000|2021-06-29 14:41:40|36393.6|36252.6|36392.5|36251.5|36394.9|36253.9|36389.2|36248.2|35
1624977710000|2021-06-29 14:41:50|36392.8|36251.8|36394.1|36253.1|36398.6|36257.6|36390.4|36249.4|33
1624977720000|2021-06-29 14:42:00|36393.7|36252.7|36383.5|36242.5|36399.8|36258.8|36371.2|36230.2|35
1624977730000|2021-06-29 14:42:10|36382.5|36241.5|36383.4|36242.4|36385.5|36244.5|36380|36239|24
1624977740000|2021-06-29 14:42:20|36387.5|36246.5|36386.4|36245.4|36388.1|36247.1|36383|36242|31
1624977750000|2021-06-29 14:42:30|36386.1|36245.1|36402.3|36261.3|36405|36264|36386.1|36245.1|36
1624977760000|2021-06-29 14:42:40|36402.5|36261.5|36409.1|36268.1|36409.1|36268.1|36399.4|36258.4|38
1624977770000|2021-06-29 14:42:50|36409.2|36268.2|36407|36266|36409.4|36268.4|36405.9|36264.9|28
1624977780000|2021-06-29 14:43:00|36406.7|36265.7|36406|36265|36408.8|36267.8|36405.5|36264.5|13
1624977790000|2021-06-29 14:43:10|36415.1|36274.1|36431.5|36290.5|36436.6|36295.6|36414.2|36273.2|29
1624977800000|2021-06-29 14:43:20|36429.6|36288.6|36431.4|36290.4|36434.5|36293.5|36420.1|36279.1|38
1624977810000|2021-06-29 14:43:30|36430|36289|36433.8|36292.8|36438|36297|36427.8|36286.8|39
1624977820000|2021-06-29 14:43:40|36436.1|36295.1|36432.1|36291.1|36436.1|36295.1|36432|36291|27
1624977830000|2021-06-29 14:43:50|36432.3|36291.3|36435.7|36294.7|36435.7|36294.7|36432.3|36291.3|28
1624977840000|2021-06-29 14:44:00|36435.6|36294.6|36425.2|36284.2|36436.2|36295.2|36425.2|36284.2|29
1624977850000|2021-06-29 14:44:10|36425.5|36284.5|36434.7|36293.7|36434.9|36293.9|36424.9|36283.9|24
1624977860000|2021-06-29 14:44:20|36434.6|36293.6|36433.3|36292.3|36435.8|36294.8|36432.1|36291.1|24
1624977870000|2021-06-29 14:44:30|36433.4|36292.4|36425.7|36284.7|36434.3|36293.3|36425|36284|25
1624977880000|2021-06-29 14:44:40|36425.6|36284.6|36432.9|36291.9|36433.1|36292.1|36423.7|36282.7|17
1624977890000|2021-06-29 14:44:50|36432.8|36291.8|36433.2|36292.2|36433.9|36292.9|36430.7|36289.7|20
1624977900000|2021-06-29 14:45:00|36433.6|36292.6|36445.4|36304.4|36446.1|36305.1|36433.2|36292.2|19
1624977910000|2021-06-29 14:45:10|36445.9|36304.9|36426.4|36285.4|36446.2|36305.2|36423.2|36282.2|32
1624977920000|2021-06-29 14:45:20|36426.2|36285.2|36420.6|36279.6|36426.2|36285.2|36420|36279|27
1624977930000|2021-06-29 14:45:30|36420.2|36279.2|36422.3|36281.3|36424.3|36283.3|36415.1|36274.1|35
1624977940000|2021-06-29 14:45:40|36423|36282|36416.8|36275.8|36423.6|36282.6|36416.7|36275.7|14
1624977950000|2021-06-29 14:45:50|36416.7|36275.7|36424|36283|36424.3|36283.3|36416.7|36275.7|18
1624977960000|2021-06-29 14:46:00|36424.2|36283.2|36419.2|36278.2|36426.1|36285.1|36419|36278|22
1624977970000|2021-06-29 14:46:10|36418.9|36277.9|36414.2|36273.2|36419.8|36278.8|36414.2|36273.2|21
1624977980000|2021-06-29 14:46:20|36414.8|36273.8|36407.7|36266.7|36415.4|36274.4|36407.2|36266.2|12
1624977990000|2021-06-29 14:46:30|36407.5|36266.5|36395.2|36254.2|36407.5|36266.5|36395.2|36254.2|35
1624978000000|2021-06-29 14:46:40|36395.1|36254.1|36395|36254|36399.7|36258.7|36393.6|36252.6|27
1624978010000|2021-06-29 14:46:50|36394.6|36253.6|36390|36249|36395.4|36254.4|36389|36248|32
1624978020000|2021-06-29 14:47:00|36390.1|36249.1|36365.7|36224.7|36390.4|36249.4|36365.6|36224.6|34
1624978030000|2021-06-29 14:47:10|36366|36225|36383.7|36242.7|36383.7|36242.7|36360.2|36219.2|38
1624978040000|2021-06-29 14:47:20|36384.8|36243.8|36384|36243|36391.2|36250.2|36383.4|36242.4|32
1624978050000|2021-06-29 14:47:30|36383.8|36242.8|36385.2|36244.2|36392.3|36251.3|36383.5|36242.5|35
1624978060000|2021-06-29 14:47:40|36384.1|36243.1|36378.9|36237.9|36384.5|36243.5|36377.6|36236.6|30
1624978070000|2021-06-29 14:47:50|36378.5|36237.5|36380.3|36239.3|36387.7|36246.7|36377.2|36236.2|34
1624978080000|2021-06-29 14:48:00|36380.4|36239.4|36379.1|36238.1|36380.5|36239.5|36377|36236|27
1624978090000|2021-06-29 14:48:10|36378.9|36237.9|36378.6|36237.6|36378.9|36237.9|36377.7|36236.7|23
1624978100000|2021-06-29 14:48:20|36379.1|36238.1|36385.4|36244.4|36386.5|36245.5|36379.1|36238.1|24
1624978110000|2021-06-29 14:48:30|36385.1|36244.1|36382.4|36241.4|36385.1|36244.1|36376.7|36235.7|22
1624978120000|2021-06-29 14:48:40|36383.7|36242.7|36383|36242|36383.9|36242.9|36379.1|36238.1|24
1624978130000|2021-06-29 14:48:50|36383.6|36242.6|36387.1|36246.1|36387.1|36246.1|36379.1|36238.1|24
1624978140000|2021-06-29 14:49:00|36387.7|36246.7|36375|36234|36389|36248|36375|36234|25
1624978150000|2021-06-29 14:49:10|36375.3|36234.3|36379.3|36238.3|36379.6|36238.6|36374.2|36233.2|21
1624978160000|2021-06-29 14:49:20|36379|36238|36376.2|36235.2|36380.8|36239.8|36376.2|36235.2|26
1624978170000|2021-06-29 14:49:30|36375.1|36234.1|36375.3|36234.3|36376.5|36235.5|36374|36233|31
1624978180000|2021-06-29 14:49:40|36377|36236|36377.5|36236.5|36377.5|36236.5|36375|36234|22
1624978190000|2021-06-29 14:49:50|36375.1|36234.1|36379.1|36238.1|36379.6|36238.6|36374.9|36233.9|12
1624978200000|2021-06-29 14:50:00|36378|36237|36374|36233|36379|36238|36373.4|36232.4|30
1624978210000|2021-06-29 14:50:10|36373.7|36232.7|36371.8|36230.8|36373.7|36232.7|36363.8|36222.8|18
1624978220000|2021-06-29 14:50:20|36371.6|36230.6|36371|36230|36374|36233|36370.8|36229.8|25
1624978230000|2021-06-29 14:50:30|36373.6|36232.6|36372.6|36231.6|36374.2|36233.2|36371.3|36230.3|12
1624978240000|2021-06-29 14:50:40|36373.6|36232.6|36368.7|36227.7|36375.5|36234.5|36363.4|36222.4|16
1624978250000|2021-06-29 14:50:50|36353.5|36212.5|36357.6|36216.6|36362.8|36221.8|36353.2|36212.2|11
1624978260000|2021-06-29 14:51:00|36359.5|36218.5|36352.4|36211.4|36369|36228|36352.2|36211.2|23
1624978270000|2021-06-29 14:51:10|36352|36211|36349.1|36208.1|36352|36211|36348.4|36207.4|19
1624978280000|2021-06-29 14:51:20|36352.3|36211.3|36349.8|36208.8|36352.6|36211.6|36346.6|36205.6|26
1624978290000|2021-06-29 14:51:30|36349.7|36208.7|36350.2|36209.2|36350.7|36209.7|36344.7|36203.7|27
1624978300000|2021-06-29 14:51:40|36349.8|36208.8|36348.4|36207.4|36349.8|36208.8|36346.3|36205.3|12
1624978310000|2021-06-29 14:51:50|36354.2|36213.2|36354.7|36213.7|36363.5|36222.5|36351.7|36210.7|22
1624978320000|2021-06-29 14:52:00|36355.7|36214.7|36358|36217|36361.3|36220.3|36351.1|36210.1|27
1624978330000|2021-06-29 14:52:10|36359.5|36218.5|36357.4|36216.4|36359.8|36218.8|36350.8|36209.8|24
1624978340000|2021-06-29 14:52:20|36351.9|36210.9|36343.9|36202.9|36351.9|36210.9|36343.9|36202.9|13
1624978350000|2021-06-29 14:52:30|36346.1|36205.1|36348|36207|36348|36207|36344.5|36203.5|13
1624978360000|2021-06-29 14:52:40|36347.4|36206.4|36348.9|36207.9|36348.9|36207.9|36342.9|36201.9|16
1624978370000|2021-06-29 14:52:50|36348.7|36207.7|36356.3|36215.3|36360|36219|36343.5|36202.5|33
1624978380000|2021-06-29 14:53:00|36355.9|36214.9|36354.8|36213.8|36359.7|36218.7|36350.2|36209.2|25
1624978390000|2021-06-29 14:53:10|36355.1|36214.1|36360.7|36219.7|36360.7|36219.7|36354.5|36213.5|26
1624978400000|2021-06-29 14:53:20|36361.3|36220.3|36367.4|36226.4|36368.1|36227.1|36361.3|36220.3|25
1624978410000|2021-06-29 14:53:30|36367.5|36226.5|36367.3|36226.3|36367.5|36226.5|36365.8|36224.8|16
1624978420000|2021-06-29 14:53:40|36367.2|36226.2|36368.2|36227.2|36369.3|36228.3|36366.4|36225.4|29
1624978430000|2021-06-29 14:53:50|36368|36227|36362.4|36221.4|36368.3|36227.3|36362.4|36221.4|21
1624978440000|2021-06-29 14:54:00|36362.5|36221.5|36364.7|36223.7|36366.9|36225.9|36362.5|36221.5|25
1624978450000|2021-06-29 14:54:10|36367.2|36226.2|36384.1|36243.1|36384.4|36243.4|36366.6|36225.6|22
1624978460000|2021-06-29 14:54:20|36384|36243|36378|36237|36384|36243|36372|36231|21
1624978470000|2021-06-29 14:54:30|36378.1|36237.1|36387.8|36246.8|36388.4|36247.4|36378.1|36237.1|18
1624978480000|2021-06-29 14:54:40|36388.3|36247.3|36387.8|36246.8|36388.3|36247.3|36384|36243|22
1624978490000|2021-06-29 14:54:50|36387.3|36246.3|36379.4|36238.4|36387.3|36246.3|36374.1|36233.1|29
1624978500000|2021-06-29 14:55:00|36381|36240|36387.1|36246.1|36387.1|36246.1|36381|36240|25
1624978510000|2021-06-29 14:55:10|36387.2|36246.2|36386.3|36245.3|36387.5|36246.5|36380.5|36239.5|21
1624978520000|2021-06-29 14:55:20|36385.1|36244.1|36395.4|36254.4|36395.4|36254.4|36385.1|36244.1|18
1624978530000|2021-06-29 14:55:30|36395.5|36254.5|36397.8|36256.8|36406.3|36265.3|36393.2|36252.2|22
1624978540000|2021-06-29 14:55:40|36396.7|36255.7|36386.4|36245.4|36396.7|36255.7|36386.4|36245.4|27
1624978550000|2021-06-29 14:55:50|36386.2|36245.2|36394.5|36253.5|36394.8|36253.8|36384.6|36243.6|18
1624978560000|2021-06-29 14:56:00|36399.3|36258.3|36391.2|36250.2|36399.3|36258.3|36391.2|36250.2|24
1624978570000|2021-06-29 14:56:10|36390.7|36249.7|36389.9|36248.9|36392.1|36251.1|36382.8|36241.8|27
1624978580000|2021-06-29 14:56:20|36389.7|36248.7|36404.8|36263.8|36404.8|36263.8|36389.4|36248.4|32
1624978590000|2021-06-29 14:56:30|36404.7|36263.7|36403.8|36262.8|36409.8|36268.8|36403.8|36262.8|20
1624978600000|2021-06-29 14:56:40|36403.6|36262.6|36406.9|36265.9|36410.5|36269.5|36402.7|36261.7|17
1624978610000|2021-06-29 14:56:50|36405.6|36264.6|36404.7|36263.7|36410.7|36269.7|36404.7|36263.7|18
1624978620000|2021-06-29 14:57:00|36402.8|36261.8|36405.9|36264.9|36406.4|36265.4|36399|36258|15
1624978630000|2021-06-29 14:57:10|36405.8|36264.8|36400.3|36259.3|36405.8|36264.8|36395.1|36254.1|21
1624978640000|2021-06-29 14:57:20|36400.2|36259.2|36381.7|36240.7|36400.2|36259.2|36378.9|36237.9|29
1624978650000|2021-06-29 14:57:30|36381.2|36240.2|36372.6|36231.6|36381.7|36240.7|36372.6|36231.6|15
1624978660000|2021-06-29 14:57:40|36366.9|36225.9|36366.5|36225.5|36371|36230|36358.3|36217.3|20
1624978670000|2021-06-29 14:57:50|36367.8|36226.8|36371.6|36230.6|36373.8|36232.8|36366.4|36225.4|20
1624978680000|2021-06-29 14:58:00|36370.8|36229.8|36362.3|36221.3|36373.9|36232.9|36358.8|36217.8|19
1624978690000|2021-06-29 14:58:10|36361.8|36220.8|36357.1|36216.1|36362.3|36221.3|36357.1|36216.1|10
1624978700000|2021-06-29 14:58:20|36358.5|36217.5|36353.2|36212.2|36361.5|36220.5|36352.1|36211.1|24
1624978710000|2021-06-29 14:58:30|36353.3|36212.3|36344.5|36203.5|36353.3|36212.3|36344.5|36203.5|24
1624978720000|2021-06-29 14:58:40|36342.6|36201.6|36338.7|36197.7|36347.2|36206.2|36335.2|36194.2|26
1624978730000|2021-06-29 14:58:50|36337.7|36196.7|36330.8|36189.8|36338.3|36197.3|36329.8|36188.8|28
1624978740000|2021-06-29 14:59:00|36331.1|36190.1|36351.2|36210.2|36354|36213|36331.1|36190.1|32
1624978750000|2021-06-29 14:59:10|36350.5|36209.5|36351.9|36210.9|36354.8|36213.8|36349.3|36208.3|24
1624978760000|2021-06-29 14:59:20|36345.4|36204.4|36335.8|36194.8|36345.4|36204.4|36334.1|36193.1|12
1624978770000|2021-06-29 14:59:30|36335.6|36194.6|36330.4|36189.4|36335.6|36194.6|36329.8|36188.8|18
1624978780000|2021-06-29 14:59:40|36330.7|36189.7|36333.2|36192.2|36333.8|36192.8|36330.7|36189.7|21
1624978790000|2021-06-29 14:59:50|36333.1|36192.1|36328.6|36187.6|36334|36193|36327.7|36186.7|16
1624978800000|2021-06-29 15:00:00|36329.3|36188.3|36350.4|36209.4|36354.4|36213.4|36329.3|36188.3|33
1624978810000|2021-06-29 15:00:10|36351.2|36210.2|36329.4|36188.4|36357.6|36216.6|36329.4|36188.4|33
1624978820000|2021-06-29 15:00:20|36329.3|36188.3|36294|36153|36329.3|36188.3|36294|36153|37
1624978830000|2021-06-29 15:00:30|36293.8|36152.8|36282.7|36141.7|36295|36154|36278.9|36137.9|35
1624978840000|2021-06-29 15:00:40|36282.6|36141.6|36278.7|36137.7|36283|36142|36278.1|36137.1|21
1624978850000|2021-06-29 15:00:50|36279.2|36138.2|36299.8|36158.8|36301.1|36160.1|36279.2|36138.2|34
1624978860000|2021-06-29 15:01:00|36300.4|36159.4|36286.5|36145.5|36312|36171|36286.5|36145.5|35
1624978870000|2021-06-29 15:01:10|36286.4|36145.4|36264.8|36123.8|36287.8|36146.8|36263.7|36122.7|25
1624978880000|2021-06-29 15:01:20|36264.7|36123.7|36269.5|36128.5|36277.4|36136.4|36263|36122|26
1624978890000|2021-06-29 15:01:30|36273.3|36132.3|36273.9|36132.9|36292.5|36151.5|36269.6|36128.6|37
1624978900000|2021-06-29 15:01:40|36274.4|36133.4|36275.1|36134.1|36276.5|36135.5|36271.4|36130.4|19
1624978910000|2021-06-29 15:01:50|36276.4|36135.4|36274.5|36133.5|36276.5|36135.5|36272.5|36131.5|21
1624978920000|2021-06-29 15:02:00|36274.4|36133.4|36264.7|36123.7|36274.4|36133.4|36264.3|36123.3|17
1624978930000|2021-06-29 15:02:10|36264.6|36123.6|36255.9|36114.9|36264.6|36123.6|36255.9|36114.9|22
1624978940000|2021-06-29 15:02:20|36255.7|36114.7|36269.5|36128.5|36269.7|36128.7|36254.8|36113.8|27
1624978950000|2021-06-29 15:02:30|36269.1|36128.1|36274.6|36133.6|36276.8|36135.8|36269.1|36128.1|30
1624978960000|2021-06-29 15:02:40|36274.3|36133.3|36277.7|36136.7|36279.1|36138.1|36272.2|36131.2|33
1624978970000|2021-06-29 15:02:50|36274.6|36133.6|36277.9|36136.9|36282.8|36141.8|36274.6|36133.6|19
1624978980000|2021-06-29 15:03:00|36277.4|36136.4|36284.9|36143.9|36286|36145|36274.1|36133.1|32
1624978990000|2021-06-29 15:03:10|36287.6|36146.6|36298.7|36157.7|36307.6|36166.6|36287.6|36146.6|26
1624979000000|2021-06-29 15:03:20|36298.2|36157.2|36303.4|36162.4|36305.8|36164.8|36297|36156|26
1624979010000|2021-06-29 15:03:30|36303.3|36162.3|36319.4|36178.4|36319.4|36178.4|36303.3|36162.3|21
1624979020000|2021-06-29 15:03:40|36318.2|36177.2|36317.5|36176.5|36322.3|36181.3|36307.7|36166.7|35
1624979030000|2021-06-29 15:03:50|36317.2|36176.2|36290.5|36149.5|36317.2|36176.2|36288.7|36147.7|29
1624979040000|2021-06-29 15:04:00|36290.8|36149.8|36283|36142|36291.5|36150.5|36283|36142|29
1624979050000|2021-06-29 15:04:10|36281.7|36140.7|36257.3|36116.3|36281.7|36140.7|36256.3|36115.3|34
1624979060000|2021-06-29 15:04:20|36257.5|36116.5|36250.4|36109.4|36257.5|36116.5|36248.6|36107.6|31
1624979070000|2021-06-29 15:04:30|36250.5|36109.5|36261.5|36120.5|36261.5|36120.5|36250.5|36109.5|28
1624979080000|2021-06-29 15:04:40|36266|36125|36271.9|36130.9|36276.4|36135.4|36259.1|36118.1|31
1624979090000|2021-06-29 15:04:50|36272.5|36131.5|36259.9|36118.9|36272.5|36131.5|36259.6|36118.6|33
1624979100000|2021-06-29 15:05:00|36260.1|36119.1|36271.4|36130.4|36272.6|36131.6|36259.9|36118.9|20
1624979110000|2021-06-29 15:05:10|36271.2|36130.2|36260.2|36119.2|36277.6|36136.6|36259.4|36118.4|25
1624979120000|2021-06-29 15:05:20|36259.5|36118.5|36270.3|36129.3|36270.7|36129.7|36256.8|36115.8|31
1624979130000|2021-06-29 15:05:30|36271.9|36130.9|36260.8|36119.8|36271.9|36130.9|36259.5|36118.5|30
1624979140000|2021-06-29 15:05:40|36260.5|36119.5|36270.1|36129.1|36270.1|36129.1|36260.5|36119.5|34
1624979150000|2021-06-29 15:05:50|36269.6|36128.6|36259.2|36118.2|36269.8|36128.8|36259.1|36118.1|22
1624979160000|2021-06-29 15:06:00|36258.7|36117.7|36267.1|36126.1|36268.5|36127.5|36256.4|36115.4|27
1624979170000|2021-06-29 15:06:10|36267.7|36126.7|36255.3|36114.3|36269.5|36128.5|36255.3|36114.3|25
1624979180000|2021-06-29 15:06:20|36254.9|36113.9|36263.6|36122.6|36265.9|36124.9|36254|36113|30
1624979190000|2021-06-29 15:06:30|36264.1|36123.1|36256|36115|36268|36127|36255|36114|24
1624979200000|2021-06-29 15:06:40|36256.4|36115.4|36268.5|36127.5|36268.5|36127.5|36256.4|36115.4|24
1624979210000|2021-06-29 15:06:50|36270.1|36129.1|36264.8|36123.8|36275.8|36134.8|36264.8|36123.8|16
1624979220000|2021-06-29 15:07:00|36264.5|36123.5|36275.4|36134.4|36275.4|36134.4|36264.5|36123.5|31
1624979230000|2021-06-29 15:07:10|36275.9|36134.9|36280.7|36139.7|36288.1|36147.1|36274.5|36133.5|35
1624979240000|2021-06-29 15:07:20|36280.4|36139.4|36283.2|36142.2|36288.9|36147.9|36280|36139|33
1624979250000|2021-06-29 15:07:30|36283.1|36142.1|36286.1|36145.1|36286.1|36145.1|36283.1|36142.1|29
1624979260000|2021-06-29 15:07:40|36286.5|36145.5|36279.2|36138.2|36289.1|36148.1|36279.2|36138.2|31
1624979270000|2021-06-29 15:07:50|36280.2|36139.2|36280.3|36139.3|36284.4|36143.4|36276.6|36135.6|35
1624979280000|2021-06-29 15:08:00|36283.9|36142.9|36274.5|36133.5|36283.9|36142.9|36266.1|36125.1|32
1624979290000|2021-06-29 15:08:10|36272.5|36131.5|36263.4|36122.4|36272.5|36131.5|36263|36122|29
1624979300000|2021-06-29 15:08:20|36262.5|36121.5|36253.8|36112.8|36265|36124|36253.8|36112.8|24
1624979310000|2021-06-29 15:08:30|36254.9|36113.9|36260.9|36119.9|36265|36124|36253.4|36112.4|30
1624979320000|2021-06-29 15:08:40|36260.7|36119.7|36264.9|36123.9|36268.7|36127.7|36258.6|36117.6|34
1624979330000|2021-06-29 15:08:50|36269.9|36128.9|36255.9|36114.9|36269.9|36128.9|36255.1|36114.1|23
1624979340000|2021-06-29 15:09:00|36255.1|36114.1|36268|36127|36268.6|36127.6|36251|36110|33
1624979350000|2021-06-29 15:09:10|36268.6|36127.6|36264.3|36123.3|36270.5|36129.5|36262.9|36121.9|23
1624979360000|2021-06-29 15:09:20|36264.6|36123.6|36269.5|36128.5|36272|36131|36263.2|36122.2|21
1624979370000|2021-06-29 15:09:30|36274.7|36133.7|36268.3|36127.3|36275.1|36134.1|36267.2|36126.2|28
1624979380000|2021-06-29 15:09:40|36265.4|36124.4|36263.9|36122.9|36267.6|36126.6|36263.2|36122.2|35
1624979390000|2021-06-29 15:09:50|36263.7|36122.7|36269|36128|36273.4|36132.4|36262.9|36121.9|24
1624979400000|2021-06-29 15:10:00|36268.2|36127.2|36263.3|36122.3|36271.8|36130.8|36262.1|36121.1|31
1624979410000|2021-06-29 15:10:10|36262.7|36121.7|36269|36128|36270.1|36129.1|36262.7|36121.7|28
1624979420000|2021-06-29 15:10:20|36268.5|36127.5|36274.5|36133.5|36274.5|36133.5|36268.5|36127.5|20
1624979430000|2021-06-29 15:10:30|36274.6|36133.6|36277.7|36136.7|36278.3|36137.3|36274.6|36133.6|17
1624979440000|2021-06-29 15:10:40|36277.4|36136.4|36276.2|36135.2|36277.8|36136.8|36274.7|36133.7|27
1624979450000|2021-06-29 15:10:50|36276|36135|36275.8|36134.8|36277.1|36136.1|36268.8|36127.8|23
1624979460000|2021-06-29 15:11:00|36276.1|36135.1|36283.5|36142.5|36283.5|36142.5|36275.5|36134.5|26
1624979470000|2021-06-29 15:11:10|36283.1|36142.1|36284.7|36143.7|36288.2|36147.2|36283.1|36142.1|15
1624979480000|2021-06-29 15:11:20|36284.6|36143.6|36289.5|36148.5|36289.5|36148.5|36284|36143|29
1624979490000|2021-06-29 15:11:30|36289.7|36148.7|36298.6|36157.6|36298.6|36157.6|36289.7|36148.7|20
1624979500000|2021-06-29 15:11:40|36299.6|36158.6|36309.9|36168.9|36312.6|36171.6|36299.6|36158.6|32
1624979510000|2021-06-29 15:11:50|36309.8|36168.8|36312.8|36171.8|36314.1|36173.1|36309.3|36168.3|24
1624979520000|2021-06-29 15:12:00|36312.1|36171.1|36306.5|36165.5|36314|36173|36302|36161|34
1624979530000|2021-06-29 15:12:10|36306.9|36165.9|36317|36176|36317.5|36176.5|36306.9|36165.9|22
1624979540000|2021-06-29 15:12:20|36317.6|36176.6|36333.9|36192.9|36334.8|36193.8|36316.8|36175.8|24
1624979550000|2021-06-29 15:12:30|36333.1|36192.1|36332.3|36191.3|36334.1|36193.1|36326.9|36185.9|32
1624979560000|2021-06-29 15:12:40|36332.4|36191.4|36329.2|36188.2|36332.5|36191.5|36328.9|36187.9|34
1624979570000|2021-06-29 15:12:50|36330.3|36189.3|36327.6|36186.6|36331.6|36190.6|36326.2|36185.2|29
1624979580000|2021-06-29 15:13:00|36327.4|36186.4|36329.6|36188.6|36330.1|36189.1|36326.8|36185.8|35
1624979590000|2021-06-29 15:13:10|36328.9|36187.9|36332.8|36191.8|36332.8|36191.8|36327.4|36186.4|20
1624979600000|2021-06-29 15:13:20|36335.5|36194.5|36328.4|36187.4|36335.5|36194.5|36328.4|36187.4|9
1624979610000|2021-06-29 15:13:30|36328.6|36187.6|36333.7|36192.7|36336.4|36195.4|36328.6|36187.6|22
1624979620000|2021-06-29 15:13:40|36335|36194|36363.1|36222.1|36363.1|36222.1|36333.7|36192.7|30
1624979630000|2021-06-29 15:13:50|36364.1|36223.1|36370.3|36229.3|36370.3|36229.3|36364.1|36223.1|30
1624979640000|2021-06-29 15:14:00|36367.1|36226.1|36366.6|36225.6|36370.9|36229.9|36366.6|36225.6|13
1624979650000|2021-06-29 15:14:10|36367.7|36226.7|36358|36217|36368.8|36227.8|36358|36217|24
1624979660000|2021-06-29 15:14:20|36357|36216|36353.7|36212.7|36357|36216|36349|36208|32
1624979670000|2021-06-29 15:14:30|36354.2|36213.2|36368.8|36227.8|36370.1|36229.1|36353.6|36212.6|30
1624979680000|2021-06-29 15:14:40|36369.1|36228.1|36369.9|36228.9|36369.9|36228.9|36368.1|36227.1|22
1624979690000|2021-06-29 15:14:50|36370.3|36229.3|36368.4|36227.4|36371.5|36230.5|36368.4|36227.4|24
1624979700000|2021-06-29 15:15:00|36368.2|36227.2|36369.4|36228.4|36371.1|36230.1|36366.8|36225.8|31
1624979710000|2021-06-29 15:15:10|36370.1|36229.1|36351|36210|36371.1|36230.1|36350.8|36209.8|26
1624979720000|2021-06-29 15:15:20|36350.4|36209.4|36349.4|36208.4|36350.8|36209.8|36343.2|36202.2|23
1624979730000|2021-06-29 15:15:30|36349.3|36208.3|36340.3|36199.3|36349.3|36208.3|36338.6|36197.6|30
1624979740000|2021-06-29 15:15:40|36336.8|36195.8|36315.4|36174.4|36337.2|36196.2|36307.8|36166.8|30
1624979750000|2021-06-29 15:15:50|36314.4|36173.4|36321.1|36180.1|36322.3|36181.3|36311.5|36170.5|20
1624979760000|2021-06-29 15:16:00|36320|36179|36321.1|36180.1|36321.8|36180.8|36319|36178|12
1624979770000|2021-06-29 15:16:10|36319.5|36178.5|36321.1|36180.1|36321.1|36180.1|36319.5|36178.5|9
1624979780000|2021-06-29 15:16:20|36319.7|36178.7|36334.9|36193.9|36336.2|36195.2|36319.7|36178.7|30
1624979790000|2021-06-29 15:16:30|36334.7|36193.7|36336.6|36195.6|36337.7|36196.7|36334.7|36193.7|27
1624979800000|2021-06-29 15:16:40|36336.9|36195.9|36334.2|36193.2|36337|36196|36333.1|36192.1|19
1624979810000|2021-06-29 15:16:50|36334.4|36193.4|36351.4|36210.4|36351.4|36210.4|36332.4|36191.4|29
1624979820000|2021-06-29 15:17:00|36352.7|36211.7|36368.3|36227.3|36368.3|36227.3|36351.6|36210.6|24
1624979830000|2021-06-29 15:17:10|36368.1|36227.1|36371.7|36230.7|36376.4|36235.4|36368.1|36227.1|20
1624979840000|2021-06-29 15:17:20|36371.8|36230.8|36370.1|36229.1|36374.3|36233.3|36367.5|36226.5|31
1624979850000|2021-06-29 15:17:30|36370.6|36229.6|36380.3|36239.3|36380.4|36239.4|36369.9|36228.9|33
1624979860000|2021-06-29 15:17:40|36380.2|36239.2|36371.3|36230.3|36380.3|36239.3|36369.4|36228.4|30
1624979870000|2021-06-29 15:17:50|36371.4|36230.4|36383.2|36242.2|36383.2|36242.2|36370.3|36229.3|21
1624979880000|2021-06-29 15:18:00|36383.1|36242.1|36383.6|36242.6|36383.6|36242.6|36381.4|36240.4|14
1624979890000|2021-06-29 15:18:10|36383.5|36242.5|36383.4|36242.4|36383.7|36242.7|36383.2|36242.2|9
1624979900000|2021-06-29 15:18:20|36383.2|36242.2|36395.4|36254.4|36396.4|36255.4|36383.2|36242.2|18
1624979910000|2021-06-29 15:18:30|36396.6|36255.6|36397.1|36256.1|36401.3|36260.3|36396.5|36255.5|23
1624979920000|2021-06-29 15:18:40|36397.3|36256.3|36385.6|36244.6|36397.5|36256.5|36385.6|36244.6|35
1624979930000|2021-06-29 15:18:50|36385.2|36244.2|36379.1|36238.1|36386.5|36245.5|36379.1|36238.1|23
1624979940000|2021-06-29 15:19:00|36376.7|36235.7|36385.7|36244.7|36388|36247|36374.4|36233.4|25
1624979950000|2021-06-29 15:19:10|36385.3|36244.3|36387|36246|36387.2|36246.2|36384.7|36243.7|10
1624979960000|2021-06-29 15:19:20|36387.2|36246.2|36390.7|36249.7|36391.6|36250.6|36387.2|36246.2|5
1624979970000|2021-06-29 15:19:30|36390.9|36249.9|36386|36245|36392.9|36251.9|36385.8|36244.8|22
1624979980000|2021-06-29 15:19:40|36386.7|36245.7|36388.2|36247.2|36391.8|36250.8|36386|36245|32
1624979990000|2021-06-29 15:19:50|36388.7|36247.7|36383|36242|36389.3|36248.3|36378.5|36237.5|29
1624980000000|2021-06-29 15:20:00|36382.9|36241.9|36385.3|36244.3|36386.9|36245.9|36382.9|36241.9|21
1624980010000|2021-06-29 15:20:10|36385.1|36244.1|36388.1|36247.1|36390.2|36249.2|36385.1|36244.1|26
1624980020000|2021-06-29 15:20:20|36387.9|36246.9|36388|36247|36390.2|36249.2|36385.5|36244.5|14
1624980030000|2021-06-29 15:20:30|36390|36249|36384.7|36243.7|36390|36249|36383.9|36242.9|21
1624980040000|2021-06-29 15:20:40|36384.4|36243.4|36384.2|36243.2|36384.4|36243.4|36379.5|36238.5|18
1624980050000|2021-06-29 15:20:50|36383.8|36242.8|36394|36253|36399.1|36258.1|36381.8|36240.8|32
1624980060000|2021-06-29 15:21:00|36388.2|36247.2|36395.1|36254.1|36398.6|36257.6|36388.2|36247.2|32
1624980070000|2021-06-29 15:21:10|36396.3|36255.3|36389.5|36248.5|36398|36257|36386.7|36245.7|21
1624980080000|2021-06-29 15:21:20|36389.8|36248.8|36392.8|36251.8|36392.8|36251.8|36386.6|36245.6|27
1624980090000|2021-06-29 15:21:30|36392.4|36251.4|36391.8|36250.8|36395.9|36254.9|36391.6|36250.6|32
1624980100000|2021-06-29 15:21:40|36391.7|36250.7|36401.8|36260.8|36402.2|36261.2|36391.3|36250.3|30
1624980110000|2021-06-29 15:21:50|36401.5|36260.5|36401.1|36260.1|36402.7|36261.7|36399.1|36258.1|26
1624980120000|2021-06-29 15:22:00|36401.5|36260.5|36402.1|36261.1|36402.1|36261.1|36400.6|36259.6|12
1624980130000|2021-06-29 15:22:10|36402.3|36261.3|36403.7|36262.7|36403.7|36262.7|36401.6|36260.6|17
1624980140000|2021-06-29 15:22:20|36403.6|36262.6|36408.3|36267.3|36408.3|36267.3|36402.9|36261.9|15
1624980150000|2021-06-29 15:22:30|36407.8|36266.8|36408|36267|36408.8|36267.8|36404.8|36263.8|21
1624980160000|2021-06-29 15:22:40|36407.1|36266.1|36404.8|36263.8|36408.4|36267.4|36404.8|36263.8|33
1624980170000|2021-06-29 15:22:50|36405.4|36264.4|36419|36278|36419|36278|36405.4|36264.4|22
1624980180000|2021-06-29 15:23:00|36419.1|36278.1|36431|36290|36432.2|36291.2|36410.9|36269.9|29
1624980190000|2021-06-29 15:23:10|36428.9|36287.9|36431.1|36290.1|36431.8|36290.8|36428.9|36287.9|24
1624980200000|2021-06-29 15:23:20|36431.2|36290.2|36430.3|36289.3|36432.5|36291.5|36430.3|36289.3|18
1624980210000|2021-06-29 15:23:30|36430.2|36289.2|36430.3|36289.3|36431.2|36290.2|36430.2|36289.2|3
1624980220000|2021-06-29 15:23:40|36430.4|36289.4|36430.4|36289.4|36433.9|36292.9|36430.4|36289.4|9
1624980230000|2021-06-29 15:23:50|36430.3|36289.3|36422.7|36281.7|36431.2|36290.2|36416.4|36275.4|20
1624980240000|2021-06-29 15:24:00|36421.8|36280.8|36411.5|36270.5|36422.7|36281.7|36410.6|36269.6|17
1624980250000|2021-06-29 15:24:10|36411.6|36270.6|36377.7|36236.7|36411.6|36270.6|36376.5|36235.5|35
1624980260000|2021-06-29 15:24:20|36378.1|36237.1|36361|36220|36378.4|36237.4|36353.1|36212.1|36
1624980270000|2021-06-29 15:24:30|36360.9|36219.9|36362.2|36221.2|36362.9|36221.9|36354.3|36213.3|37
1624980280000|2021-06-29 15:24:40|36362.1|36221.1|36362.4|36221.4|36363.5|36222.5|36356.6|36215.6|30
1624980290000|2021-06-29 15:24:50|36362.5|36221.5|36364.4|36223.4|36364.9|36223.9|36358.3|36217.3|30
1624980300000|2021-06-29 15:25:00|36364.9|36223.9|36343.9|36202.9|36365.4|36224.4|36343.7|36202.7|21
1624980310000|2021-06-29 15:25:10|36342.7|36201.7|36320.1|36179.1|36343.1|36202.1|36320.1|36179.1|32
1624980320000|2021-06-29 15:25:20|36320.3|36179.3|36323.4|36182.4|36325.5|36184.5|36320.3|36179.3|19
1624980330000|2021-06-29 15:25:30|36323.6|36182.6|36333.3|36192.3|36333.9|36192.9|36323.6|36182.6|25
1624980340000|2021-06-29 15:25:40|36333|36192|36327.1|36186.1|36336.6|36195.6|36327.1|36186.1|28
1624980350000|2021-06-29 15:25:50|36327.2|36186.2|36324.4|36183.4|36330.8|36189.8|36322.8|36181.8|23
1624980360000|2021-06-29 15:26:00|36323.8|36182.8|36317.3|36176.3|36326.6|36185.6|36317.3|36176.3|29
1624980370000|2021-06-29 15:26:10|36321.1|36180.1|36331.1|36190.1|36331.1|36190.1|36319.9|36178.9|30
1624980380000|2021-06-29 15:26:20|36326.7|36185.7|36332.8|36191.8|36334.2|36193.2|36326.7|36185.7|27
1624980390000|2021-06-29 15:26:30|36333.3|36192.3|36336.8|36195.8|36337.3|36196.3|36329.6|36188.6|27
1624980400000|2021-06-29 15:26:40|36336.7|36195.7|36336|36195|36341.7|36200.7|36332.2|36191.2|25
1624980410000|2021-06-29 15:26:50|36336.3|36195.3|36332.7|36191.7|36336.3|36195.3|36331.5|36190.5|16
1624980420000|2021-06-29 15:27:00|36333|36192|36336|36195|36336.6|36195.6|36333|36192|14
1624980430000|2021-06-29 15:27:10|36334.8|36193.8|36324.5|36183.5|36334.8|36193.8|36323.1|36182.1|20
1624980440000|2021-06-29 15:27:20|36321|36180|36330.1|36189.1|36330.1|36189.1|36319.3|36178.3|9
1624980450000|2021-06-29 15:27:30|36328.2|36187.2|36329.5|36188.5|36331|36190|36325.9|36184.9|26
1624980460000|2021-06-29 15:27:40|36326.9|36185.9|36338.1|36197.1|36338.4|36197.4|36326.5|36185.5|23
1624980470000|2021-06-29 15:27:50|36337.6|36196.6|36329.3|36188.3|36342.7|36201.7|36327|36186|33
1624980480000|2021-06-29 15:28:00|36330.2|36189.2|36324.6|36183.6|36330.4|36189.4|36324.3|36183.3|22
1624980490000|2021-06-29 15:28:10|36324.3|36183.3|36237.6|36096.6|36324.3|36183.3|36236.5|36095.5|33
1624980500000|2021-06-29 15:28:20|36237.4|36096.4|36223.4|36082.4|36242.7|36101.7|36223.4|36082.4|38
1624980510000|2021-06-29 15:28:30|36220.1|36079.1|36222.5|36081.5|36235.2|36094.2|36217.1|36076.1|38
1624980520000|2021-06-29 15:28:40|36221.4|36080.4|36215.1|36074.1|36221.4|36080.4|36211|36070|30
1624980530000|2021-06-29 15:28:50|36214.8|36073.8|36208.9|36067.9|36216|36075|36197.7|36056.7|37
1624980540000|2021-06-29 15:29:00|36209.7|36068.7|36222.2|36081.2|36223.3|36082.3|36209.7|36068.7|37
1624980550000|2021-06-29 15:29:10|36223.9|36082.9|36228.8|36087.8|36231.4|36090.4|36220.3|36079.3|36
1624980560000|2021-06-29 15:29:20|36228|36087|36220.8|36079.8|36230.3|36089.3|36212.9|36071.9|20
1624980570000|2021-06-29 15:29:30|36219.7|36078.7|36225.4|36084.4|36229.4|36088.4|36219.7|36078.7|26
1624980580000|2021-06-29 15:29:40|36228.3|36087.3|36246.5|36105.5|36246.5|36105.5|36225.4|36084.4|32
1624980590000|2021-06-29 15:29:50|36246.6|36105.6|36226|36085|36247|36106|36225.6|36084.6|25
1624980600000|2021-06-29 15:30:00|36225.6|36084.6|36243|36102|36243.5|36102.5|36224.9|36083.9|35
1624980610000|2021-06-29 15:30:10|36243.6|36102.6|36263.1|36122.1|36263.3|36122.3|36243.6|36102.6|34
1624980620000|2021-06-29 15:30:20|36263|36122|36252.4|36111.4|36265.7|36124.7|36251|36110|30
1624980630000|2021-06-29 15:30:30|36254.9|36113.9|36262.5|36121.5|36263.4|36122.4|36251.6|36110.6|28
1624980640000|2021-06-29 15:30:40|36263|36122|36268.8|36127.8|36268.8|36127.8|36261.3|36120.3|28
1624980650000|2021-06-29 15:30:50|36270.5|36129.5|36266.8|36125.8|36271.9|36130.9|36264.7|36123.7|24
1624980660000|2021-06-29 15:31:00|36264.9|36123.9|36254|36113|36265.1|36124.1|36251.5|36110.5|25
1624980670000|2021-06-29 15:31:10|36254.5|36113.5|36267|36126|36267|36126|36253.9|36112.9|24
1624980680000|2021-06-29 15:31:20|36266.6|36125.6|36270.4|36129.4|36271.5|36130.5|36266|36125|33
1624980690000|2021-06-29 15:31:30|36270.7|36129.7|36273.3|36132.3|36273.3|36132.3|36266.6|36125.6|18
1624980700000|2021-06-29 15:31:40|36273.5|36132.5|36276.4|36135.4|36276.4|36135.4|36266.7|36125.7|27
1624980710000|2021-06-29 15:31:50|36275.4|36134.4|36287.3|36146.3|36289.7|36148.7|36275.4|36134.4|34
1624980720000|2021-06-29 15:32:00|36287.4|36146.4|36276.3|36135.3|36287.4|36146.4|36274.8|36133.8|18
1624980730000|2021-06-29 15:32:10|36275.6|36134.6|36281.5|36140.5|36283.6|36142.6|36268.6|36127.6|34
1624980740000|2021-06-29 15:32:20|36284.6|36143.6|36289.5|36148.5|36289.6|36148.6|36284.6|36143.6|20
1624980750000|2021-06-29 15:32:30|36288.8|36147.8|36288.5|36147.5|36288.8|36147.8|36285.5|36144.5|6
1624980760000|2021-06-29 15:32:40|36289.2|36148.2|36285.4|36144.4|36290|36149|36285.2|36144.2|15
1624980770000|2021-06-29 15:32:50|36286.2|36145.2|36285.2|36144.2|36286.5|36145.5|36285.2|36144.2|12
1624980780000|2021-06-29 15:33:00|36286.1|36145.1|36294|36153|36295.3|36154.3|36286.1|36145.1|17
1624980790000|2021-06-29 15:33:10|36295.6|36154.6|36295.4|36154.4|36296.6|36155.6|36291.3|36150.3|25
1624980800000|2021-06-29 15:33:20|36294.7|36153.7|36292|36151|36296.1|36155.1|36289.1|36148.1|31
1624980810000|2021-06-29 15:33:30|36292.3|36151.3|36276.3|36135.3|36296.2|36155.2|36276.3|36135.3|25
1624980820000|2021-06-29 15:33:40|36277.7|36136.7|36280.4|36139.4|36293.7|36152.7|36277.7|36136.7|35
1624980830000|2021-06-29 15:33:50|36280.9|36139.9|36280|36139|36281.8|36140.8|36277.4|36136.4|26
1624980840000|2021-06-29 15:34:00|36279.8|36138.8|36279.4|36138.4|36281.8|36140.8|36278.6|36137.6|27
1624980850000|2021-06-29 15:34:10|36277.5|36136.5|36263.4|36122.4|36277.5|36136.5|36263.4|36122.4|21
1624980860000|2021-06-29 15:34:20|36262.5|36121.5|36251.9|36110.9|36264.4|36123.4|36251.9|36110.9|29
1624980870000|2021-06-29 15:34:30|36251.8|36110.8|36254.5|36113.5|36256.5|36115.5|36248.9|36107.9|23
1624980880000|2021-06-29 15:34:40|36254.7|36113.7|36251.2|36110.2|36255.1|36114.1|36251.2|36110.2|22
1624980890000|2021-06-29 15:34:50|36251.3|36110.3|36251|36110|36251.9|36110.9|36246.3|36105.3|31
1624980900000|2021-06-29 15:35:00|36251.1|36110.1|36272.7|36131.7|36272.7|36131.7|36251|36110|29
1624980910000|2021-06-29 15:35:10|36272.1|36131.1|36265.6|36124.6|36272.2|36131.2|36260.3|36119.3|32
1624980920000|2021-06-29 15:35:20|36266|36125|36259.7|36118.7|36268|36127|36258.3|36117.3|27
1624980930000|2021-06-29 15:35:30|36259.6|36118.6|36273.5|36132.5|36278.4|36137.4|36258.3|36117.3|32
1624980940000|2021-06-29 15:35:40|36273|36132|36285.7|36144.7|36288.1|36147.1|36270|36129|25
1624980950000|2021-06-29 15:35:50|36282.6|36141.6|36286.9|36145.9|36289.3|36148.3|36280.7|36139.7|37
1624980960000|2021-06-29 15:36:00|36287.2|36146.2|36282|36141|36287.2|36146.2|36281.1|36140.1|32
1624980970000|2021-06-29 15:36:10|36282.1|36141.1|36278|36137|36283.3|36142.3|36278|36137|30
1624980980000|2021-06-29 15:36:20|36278.5|36137.5|36282.7|36141.7|36284.6|36143.6|36277|36136|25
1624980990000|2021-06-29 15:36:30|36284.6|36143.6|36290.9|36149.9|36292.4|36151.4|36282.7|36141.7|26
1624981000000|2021-06-29 15:36:40|36294.1|36153.1|36284.3|36143.3|36296.4|36155.4|36279.3|36138.3|29
1624981010000|2021-06-29 15:36:50|36284.6|36143.6|36294.8|36153.8|36295.8|36154.8|36281.1|36140.1|30
1624981020000|2021-06-29 15:37:00|36296|36155|36290|36149|36296.8|36155.8|36288.7|36147.7|29
1624981030000|2021-06-29 15:37:10|36292.3|36151.3|36295.5|36154.5|36296.2|36155.2|36290.3|36149.3|25
1624981040000|2021-06-29 15:37:20|36296.7|36155.7|36296.3|36155.3|36296.9|36155.9|36294.7|36153.7|19
1624981050000|2021-06-29 15:37:30|36295.9|36154.9|36293.4|36152.4|36296.3|36155.3|36293|36152|18
1624981060000|2021-06-29 15:37:40|36293.7|36152.7|36294.3|36153.3|36294.5|36153.5|36293.7|36152.7|6
1624981070000|2021-06-29 15:37:50|36294.7|36153.7|36277.9|36136.9|36294.7|36153.7|36277.1|36136.1|26
1624981080000|2021-06-29 15:38:00|36277|36136|36276.3|36135.3|36282.4|36141.4|36276.3|36135.3|20
1624981090000|2021-06-29 15:38:10|36271.3|36130.3|36257.4|36116.4|36271.3|36130.3|36257.2|36116.2|18
1624981100000|2021-06-29 15:38:20|36257.8|36116.8|36267|36126|36267|36126|36255.6|36114.6|16
1624981110000|2021-06-29 15:38:30|36266.7|36125.7|36254.6|36113.6|36266.7|36125.7|36252.3|36111.3|35
1624981120000|2021-06-29 15:38:40|36253.9|36112.9|36242.9|36101.9|36253.9|36112.9|36235.8|36094.8|34
1624981130000|2021-06-29 15:38:50|36242.6|36101.6|36232.2|36091.2|36243.9|36102.9|36231.8|36090.8|31
1624981140000|2021-06-29 15:39:00|36232.3|36091.3|36234.4|36093.4|36242.4|36101.4|36232.3|36091.3|23
1624981150000|2021-06-29 15:39:10|36234.3|36093.3|36245.9|36104.9|36246.4|36105.4|36233.8|36092.8|28
1624981160000|2021-06-29 15:39:20|36245.6|36104.6|36268.8|36127.8|36268.8|36127.8|36244.2|36103.2|26
1624981170000|2021-06-29 15:39:30|36269.6|36128.6|36247.5|36106.5|36271.2|36130.2|36247.5|36106.5|33
1624981180000|2021-06-29 15:39:40|36246.8|36105.8|36240|36099|36249.3|36108.3|36238.9|36097.9|17
1624981190000|2021-06-29 15:39:50|36240.5|36099.5|36240.3|36099.3|36249.7|36108.7|36239.7|36098.7|35
1624981200000|2021-06-29 15:40:00|36239.2|36098.2|36237.8|36096.8|36240.2|36099.2|36237.8|36096.8|11
1624981210000|2021-06-29 15:40:10|36236.4|36095.4|36247.2|36106.2|36247.3|36106.3|36235.8|36094.8|27
1624981220000|2021-06-29 15:40:20|36247.6|36106.6|36237.5|36096.5|36247.9|36106.9|36237.5|36096.5|30
1624981230000|2021-06-29 15:40:30|36237.3|36096.3|36237.4|36096.4|36240.5|36099.5|36237.3|36096.3|15
1624981240000|2021-06-29 15:40:40|36238.6|36097.6|36210.1|36069.1|36238.6|36097.6|36210.1|36069.1|26
1624981250000|2021-06-29 15:40:50|36209.8|36068.8|36198.9|36057.9|36209.8|36068.8|36198.9|36057.9|22
1624981260000|2021-06-29 15:41:00|36198.7|36057.7|36194.7|36053.7|36206.9|36065.9|36194.4|36053.4|34
1624981270000|2021-06-29 15:41:10|36194.4|36053.4|36198|36057|36199.5|36058.5|36193.6|36052.6|19
1624981280000|2021-06-29 15:41:20|36198.1|36057.1|36176.6|36035.6|36198.1|36057.1|36176.6|36035.6|32
1624981290000|2021-06-29 15:41:30|36172.5|36031.5|36164.6|36023.6|36173.6|36032.6|36148.4|36007.4|25
1624981300000|2021-06-29 15:41:40|36164.5|36023.5|36162.9|36021.9|36164.6|36023.6|36161.9|36020.9|10
1624981310000|2021-06-29 15:41:50|36159.7|36018.7|36161.6|36020.6|36162.9|36021.9|36158.1|36017.1|16
1624981320000|2021-06-29 15:42:00|36161.7|36020.7|36159.6|36018.6|36166.7|36025.7|36159.6|36018.6|18
1624981330000|2021-06-29 15:42:10|36166.3|36025.3|36160.4|36019.4|36170.6|36029.6|36160.4|36019.4|23
1624981340000|2021-06-29 15:42:20|36160|36019|36154.1|36013.1|36170.7|36029.7|36153.3|36012.3|36
1624981350000|2021-06-29 15:42:30|36153.5|36012.5|36141.2|36000.2|36155.9|36014.9|36141.2|36000.2|33
1624981360000|2021-06-29 15:42:40|36140.5|35999.5|36137.8|35996.8|36142.2|36001.2|36137.8|35996.8|29
1624981370000|2021-06-29 15:42:50|36136.5|35995.5|36100.5|35959.5|36137.7|35996.7|36094.6|35953.6|35
1624981380000|2021-06-29 15:43:00|36090.9|35949.9|36058.2|35917.2|36104.7|35963.7|36043.5|35902.5|36
1624981390000|2021-06-29 15:43:10|36049.7|35908.7|36076.5|35935.5|36077|35936|36049.7|35908.7|34
1624981400000|2021-06-29 15:43:20|36077.1|35936.1|36114.4|35973.4|36115|35974|36076.5|35935.5|38
1624981410000|2021-06-29 15:43:30|36114.3|35973.3|36087.4|35946.4|36114.7|35973.7|36087.4|35946.4|39
1624981420000|2021-06-29 15:43:40|36090.1|35949.1|36070|35929|36090.1|35949.1|36070|35929|36
1624981430000|2021-06-29 15:43:50|36069.6|35928.6|36069.9|35928.9|36070.6|35929.6|36054|35913|37
1624981440000|2021-06-29 15:44:00|36071.4|35930.4|36083.6|35942.6|36088.5|35947.5|36067|35926|36
1624981450000|2021-06-29 15:44:10|36084.2|35943.2|36086.5|35945.5|36086.5|35945.5|36078.8|35937.8|29
1624981460000|2021-06-29 15:44:20|36085.1|35944.1|36085.7|35944.7|36088.6|35947.6|36078.7|35937.7|32
1624981470000|2021-06-29 15:44:30|36085.6|35944.6|36083|35942|36086.6|35945.6|36083|35942|32
1624981480000|2021-06-29 15:44:40|36079.6|35938.6|36074|35933|36079.9|35938.9|36073.9|35932.9|27
1624981490000|2021-06-29 15:44:50|36073|35932|36076.9|35935.9|36077.6|35936.6|36072.5|35931.5|23
1624981500000|2021-06-29 15:45:00|36076.6|35935.6|36092|35951|36093.5|35952.5|36072.2|35931.2|33
1624981510000|2021-06-29 15:45:10|36091|35950|36103.9|35962.9|36107.1|35966.1|36090.7|35949.7|35
1624981520000|2021-06-29 15:45:20|36105.2|35964.2|36115.2|35974.2|36116.1|35975.1|36105.2|35964.2|27
1624981530000|2021-06-29 15:45:30|36115.7|35974.7|36114.5|35973.5|36117.1|35976.1|36112.1|35971.1|27
1624981540000|2021-06-29 15:45:40|36114.6|35973.6|36120.8|35979.8|36121.1|35980.1|36111.8|35970.8|28
1624981550000|2021-06-29 15:45:50|36121.6|35980.6|36133|35992|36133.1|35992.1|36121.6|35980.6|36
1624981560000|2021-06-29 15:46:00|36133.5|35992.5|36122.5|35981.5|36133.5|35992.5|36122.5|35981.5|22
1624981570000|2021-06-29 15:46:10|36123.1|35982.1|36118.4|35977.4|36124.3|35983.3|36117.7|35976.7|33
1624981580000|2021-06-29 15:46:20|36119.6|35978.6|36132.3|35991.3|36132.3|35991.3|36119.5|35978.5|32
1624981590000|2021-06-29 15:46:30|36131.8|35990.8|36136.2|35995.2|36138.9|35997.9|36130.8|35989.8|29
1624981600000|2021-06-29 15:46:40|36136.3|35995.3|36133.7|35992.7|36142.2|36001.2|36133.7|35992.7|30
1624981610000|2021-06-29 15:46:50|36133|35992|36139.8|35998.8|36140.3|35999.3|36133|35992|28
1624981620000|2021-06-29 15:47:00|36140.2|35999.2|36138.2|35997.2|36140.2|35999.2|36138.2|35997.2|14
1624981630000|2021-06-29 15:47:10|36138.8|35997.8|36138.4|35997.4|36142.1|36001.1|36136.2|35995.2|31
1624981640000|2021-06-29 15:47:20|36138.2|35997.2|36144.2|36003.2|36144.2|36003.2|36138.2|35997.2|25
1624981650000|2021-06-29 15:47:30|36145.1|36004.1|36155.2|36014.2|36157.3|36016.3|36144.5|36003.5|34
1624981660000|2021-06-29 15:47:40|36155.5|36014.5|36183.5|36042.5|36191.6|36050.6|36155.2|36014.2|32
1624981670000|2021-06-29 15:47:50|36180.7|36039.7|36188.5|36047.5|36188.5|36047.5|36173.5|36032.5|34
1624981680000|2021-06-29 15:48:00|36188.6|36047.6|36214.1|36073.1|36217|36076|36186.6|36045.6|35
1624981690000|2021-06-29 15:48:10|36217.2|36076.2|36227.7|36086.7|36229.4|36088.4|36215.3|36074.3|30
1624981700000|2021-06-29 15:48:20|36229.8|36088.8|36221.5|36080.5|36234.9|36093.9|36221.5|36080.5|27
1624981710000|2021-06-29 15:48:30|36231.2|36090.2|36229.3|36088.3|36234.2|36093.2|36221.5|36080.5|27
1624981720000|2021-06-29 15:48:40|36226.5|36085.5|36223.6|36082.6|36241.9|36100.9|36221.5|36080.5|25
1624981730000|2021-06-29 15:48:50|36245.9|36104.9|36247.3|36106.3|36256.3|36115.3|36242.5|36101.5|37
1624981740000|2021-06-29 15:49:00|36248.4|36107.4|36238.8|36097.8|36256.4|36115.4|36234.6|36093.6|37
1624981750000|2021-06-29 15:49:10|36238.4|36097.4|36244.8|36103.8|36245.3|36104.3|36229|36088|37
1624981760000|2021-06-29 15:49:20|36245.3|36104.3|36246.2|36105.2|36248.1|36107.1|36240.7|36099.7|26
1624981770000|2021-06-29 15:49:30|36244|36103|36241.1|36100.1|36244.8|36103.8|36239.6|36098.6|25
1624981780000|2021-06-29 15:49:40|36243.2|36102.2|36254.1|36113.1|36255.7|36114.7|36242.6|36101.6|27
1624981790000|2021-06-29 15:49:50|36254.8|36113.8|36244.2|36103.2|36254.8|36113.8|36243.3|36102.3|34
1624981800000|2021-06-29 15:50:00|36244|36103|36254.2|36113.2|36254.4|36113.4|36242.8|36101.8|26
1624981810000|2021-06-29 15:50:10|36254.1|36113.1|36271.8|36130.8|36272.6|36131.6|36254.1|36113.1|23
1624981820000|2021-06-29 15:50:20|36272|36131|36273.8|36132.8|36274.2|36133.2|36271.7|36130.7|9
1624981830000|2021-06-29 15:50:30|36273.7|36132.7|36266.4|36125.4|36275.5|36134.5|36266.2|36125.2|20
1624981840000|2021-06-29 15:50:40|36267.4|36126.4|36258.1|36117.1|36268.4|36127.4|36256.4|36115.4|32
1624981850000|2021-06-29 15:50:50|36257.4|36116.4|36287.8|36146.8|36296.3|36155.3|36257.4|36116.4|28
1624981860000|2021-06-29 15:51:00|36287.5|36146.5|36309.9|36168.9|36311.5|36170.5|36286.4|36145.4|27
1624981870000|2021-06-29 15:51:10|36312.6|36171.6|36287.6|36146.6|36312.6|36171.6|36285|36144|36
1624981880000|2021-06-29 15:51:20|36284.3|36143.3|36297.5|36156.5|36297.8|36156.8|36284.3|36143.3|29
1624981890000|2021-06-29 15:51:30|36296.9|36155.9|36316|36175|36316|36175|36295.8|36154.8|30
1624981900000|2021-06-29 15:51:40|36314.9|36173.9|36295.9|36154.9|36314.9|36173.9|36295.9|36154.9|24
1624981910000|2021-06-29 15:51:50|36296.1|36155.1|36309.2|36168.2|36309.2|36168.2|36295.7|36154.7|26
1624981920000|2021-06-29 15:52:00|36309.7|36168.7|36308.9|36167.9|36314.5|36173.5|36308.6|36167.6|24
1624981930000|2021-06-29 15:52:10|36308.7|36167.7|36290.2|36149.2|36308.7|36167.7|36288.3|36147.3|28
1624981940000|2021-06-29 15:52:20|36290.8|36149.8|36298.9|36157.9|36298.9|36157.9|36283.1|36142.1|31
1624981950000|2021-06-29 15:52:30|36299.1|36158.1|36275.1|36134.1|36301.8|36160.8|36275.1|36134.1|36
1624981960000|2021-06-29 15:52:40|36274.4|36133.4|36272.5|36131.5|36274.4|36133.4|36269.9|36128.9|28
1624981970000|2021-06-29 15:52:50|36272.7|36131.7|36276|36135|36284.2|36143.2|36272.1|36131.1|28
1624981980000|2021-06-29 15:53:00|36276.2|36135.2|36271.5|36130.5|36278.4|36137.4|36271|36130|32
1624981990000|2021-06-29 15:53:10|36272.1|36131.1|36270|36129|36272.1|36131.1|36269.9|36128.9|26
1624982000000|2021-06-29 15:53:20|36270.5|36129.5|36268|36127|36270.5|36129.5|36267.7|36126.7|19
1624982010000|2021-06-29 15:53:30|36267.8|36126.8|36285.7|36144.7|36285.7|36144.7|36267.8|36126.8|27
1624982020000|2021-06-29 15:53:40|36286.4|36145.4|36282.6|36141.6|36290|36149|36282.6|36141.6|28
1624982030000|2021-06-29 15:53:50|36280.2|36139.2|36263.5|36122.5|36280.6|36139.6|36263.5|36122.5|28
1624982040000|2021-06-29 15:54:00|36260.7|36119.7|36256.1|36115.1|36260.7|36119.7|36254.9|36113.9|22
1624982050000|2021-06-29 15:54:10|36256.7|36115.7|36278.8|36137.8|36280.2|36139.2|36256.7|36115.7|33
1624982060000|2021-06-29 15:54:20|36278.3|36137.3|36271.2|36130.2|36278.3|36137.3|36268.4|36127.4|30
1624982070000|2021-06-29 15:54:30|36272.8|36131.8|36258.5|36117.5|36275.9|36134.9|36258.4|36117.4|34
1624982080000|2021-06-29 15:54:40|36258.6|36117.6|36255.4|36114.4|36260|36119|36255.4|36114.4|29
1624982090000|2021-06-29 15:54:50|36255.7|36114.7|36246.1|36105.1|36255.7|36114.7|36246.1|36105.1|32
1624982100000|2021-06-29 15:55:00|36245.9|36104.9|36264|36123|36264.7|36123.7|36245.9|36104.9|36
1624982110000|2021-06-29 15:55:10|36264.3|36123.3|36261.6|36120.6|36266.2|36125.2|36259.8|36118.8|33
1624982120000|2021-06-29 15:55:20|36260.9|36119.9|36269.5|36128.5|36270.8|36129.8|36258.5|36117.5|36
1624982130000|2021-06-29 15:55:30|36270.4|36129.4|36287.5|36146.5|36287.7|36146.7|36270.3|36129.3|22
1624982140000|2021-06-29 15:55:40|36288.5|36147.5|36274.5|36133.5|36288.9|36147.9|36267.6|36126.6|32
1624982150000|2021-06-29 15:55:50|36273.7|36132.7|36272.9|36131.9|36275.3|36134.3|36272|36131|23
1624982160000|2021-06-29 15:56:00|36272.8|36131.8|36297.3|36156.3|36297.9|36156.9|36271.7|36130.7|32
1624982170000|2021-06-29 15:56:10|36296.9|36155.9|36295.8|36154.8|36297.1|36156.1|36293.1|36152.1|23
1624982180000|2021-06-29 15:56:20|36294.5|36153.5|36296|36155|36296.3|36155.3|36284.4|36143.4|30
1624982190000|2021-06-29 15:56:30|36296.5|36155.5|36298.1|36157.1|36299.7|36158.7|36296.5|36155.5|20
1624982200000|2021-06-29 15:56:40|36298|36157|36301.8|36160.8|36303.8|36162.8|36298|36157|18
1624982210000|2021-06-29 15:56:50|36301.3|36160.3|36298.6|36157.6|36302.2|36161.2|36298.6|36157.6|17
1624982220000|2021-06-29 15:57:00|36297.5|36156.5|36299.5|36158.5|36299.8|36158.8|36294.8|36153.8|19
1624982230000|2021-06-29 15:57:10|36299.3|36158.3|36289.4|36148.4|36299.3|36158.3|36289.4|36148.4|27
1624982240000|2021-06-29 15:57:20|36285.8|36144.8|36271.3|36130.3|36287.1|36146.1|36270|36129|27
1624982250000|2021-06-29 15:57:30|36271.4|36130.4|36292.7|36151.7|36293.7|36152.7|36271.4|36130.4|32
1624982260000|2021-06-29 15:57:40|36292.5|36151.5|36293.4|36152.4|36294.6|36153.6|36291.8|36150.8|20
1624982270000|2021-06-29 15:57:50|36291.9|36150.9|36276.5|36135.5|36293.2|36152.2|36276.5|36135.5|12
1624982280000|2021-06-29 15:58:00|36277.3|36136.3|36288.6|36147.6|36290.9|36149.9|36273.1|36132.1|31
1624982290000|2021-06-29 15:58:10|36288.1|36147.1|36286.9|36145.9|36290.1|36149.1|36286|36145|32
1624982300000|2021-06-29 15:58:20|36286.7|36145.7|36281.6|36140.6|36287.3|36146.3|36281.6|36140.6|23
1624982310000|2021-06-29 15:58:30|36276.8|36135.8|36285.1|36144.1|36286.2|36145.2|36272.7|36131.7|30
1624982320000|2021-06-29 15:58:40|36285.3|36144.3|36299.3|36158.3|36301.1|36160.1|36285.3|36144.3|35
1624982330000|2021-06-29 15:58:50|36299.5|36158.5|36293.2|36152.2|36299.5|36158.5|36292.5|36151.5|28
1624982340000|2021-06-29 15:59:00|36293|36152|36310.6|36169.6|36310.6|36169.6|36292.6|36151.6|27
1624982350000|2021-06-29 15:59:10|36311|36170|36310.3|36169.3|36312.1|36171.1|36302.4|36161.4|35
1624982360000|2021-06-29 15:59:20|36311|36170|36310.7|36169.7|36313.3|36172.3|36308.7|36167.7|29
1624982370000|2021-06-29 15:59:30|36312.1|36171.1|36321.2|36180.2|36321.7|36180.7|36312.1|36171.1|26
1624982380000|2021-06-29 15:59:40|36321.3|36180.3|36316.4|36175.4|36321.5|36180.5|36310.6|36169.6|31
1624982390000|2021-06-29 15:59:50|36317.5|36176.5|36322.9|36181.9|36323.1|36182.1|36316.9|36175.9|20
1624982400000|2021-06-29 16:00:00|36323.6|36182.6|36305.4|36164.4|36323.6|36182.6|36305.4|36164.4|30
1624982410000|2021-06-29 16:00:10|36305.6|36164.6|36297.1|36156.1|36306.3|36165.3|36297.1|36156.1|24
1624982420000|2021-06-29 16:00:20|36294.5|36153.5|36291.1|36150.1|36294.5|36153.5|36289.4|36148.4|26
1624982430000|2021-06-29 16:00:30|36291.7|36150.7|36338.8|36197.8|36338.8|36197.8|36291.7|36150.7|33
1624982440000|2021-06-29 16:00:40|36344.6|36203.6|36358.6|36217.6|36359|36218|36344.6|36203.6|37
1624982450000|2021-06-29 16:00:50|36358.4|36217.4|36368.7|36227.7|36368.7|36227.7|36358.2|36217.2|25
1624982460000|2021-06-29 16:01:00|36368.4|36227.4|36333.7|36192.7|36369.5|36228.5|36332.5|36191.5|32
1624982470000|2021-06-29 16:01:10|36335.4|36194.4|36352|36211|36354.8|36213.8|36333.8|36192.8|29
1624982480000|2021-06-29 16:01:20|36349.4|36208.4|36361.4|36220.4|36361.4|36220.4|36346.4|36205.4|29
1624982490000|2021-06-29 16:01:30|36361.2|36220.2|36359.8|36218.8|36370.3|36229.3|36358.4|36217.4|35
1624982500000|2021-06-29 16:01:40|36361.7|36220.7|36298.4|36157.4|36361.7|36220.7|36296.4|36155.4|35
1624982510000|2021-06-29 16:01:50|36299.6|36158.6|36281.6|36140.6|36304.5|36163.5|36281|36140|38
1624982520000|2021-06-29 16:02:00|36283.3|36142.3|36244.8|36103.8|36283.3|36142.3|36243.7|36102.7|30
1624982530000|2021-06-29 16:02:10|36248.4|36107.4|36256.5|36115.5|36268.1|36127.1|36248.4|36107.4|39
1624982540000|2021-06-29 16:02:20|36254.1|36113.1|36261.7|36120.7|36268.8|36127.8|36254.1|36113.1|36
1624982550000|2021-06-29 16:02:30|36260.9|36119.9|36261.3|36120.3|36264.5|36123.5|36259.4|36118.4|30
1624982560000|2021-06-29 16:02:40|36261.5|36120.5|36251.2|36110.2|36268.8|36127.8|36250|36109|35
1624982570000|2021-06-29 16:02:50|36251.4|36110.4|36235.7|36094.7|36251.4|36110.4|36235.7|36094.7|32
1624982580000|2021-06-29 16:03:00|36235.1|36094.1|36255.6|36114.6|36255.6|36114.6|36233.8|36092.8|21
1624982590000|2021-06-29 16:03:10|36261.8|36120.8|36258.2|36117.2|36268.7|36127.7|36258.2|36117.2|34
1624982600000|2021-06-29 16:03:20|36255.9|36114.9|36244.2|36103.2|36255.9|36114.9|36235.2|36094.2|32
1624982610000|2021-06-29 16:03:30|36242.5|36101.5|36235.3|36094.3|36246.1|36105.1|36230.6|36089.6|37
1624982620000|2021-06-29 16:03:40|36235.7|36094.7|36231.5|36090.5|36248.1|36107.1|36231.5|36090.5|35
1624982630000|2021-06-29 16:03:50|36230.7|36089.7|36228.7|36087.7|36237.2|36096.2|36228.7|36087.7|36
1624982640000|2021-06-29 16:04:00|36228.5|36087.5|36238.2|36097.2|36238.2|36097.2|36226.8|36085.8|23
1624982650000|2021-06-29 16:04:10|36235.1|36094.1|36262.9|36121.9|36262.9|36121.9|36234.4|36093.4|33
1624982660000|2021-06-29 16:04:20|36267.5|36126.5|36288.4|36147.4|36302.2|36161.2|36267.5|36126.5|33
1624982670000|2021-06-29 16:04:30|36287.3|36146.3|36309.8|36168.8|36309.8|36168.8|36287.3|36146.3|38
1624982680000|2021-06-29 16:04:40|36309.9|36168.9|36306.9|36165.9|36315.1|36174.1|36306.9|36165.9|27
1624982690000|2021-06-29 16:04:50|36306.6|36165.6|36285.7|36144.7|36311.2|36170.2|36280.6|36139.6|35
1624982700000|2021-06-29 16:05:00|36284.2|36143.2|36293|36152|36304|36163|36282.2|36141.2|38
1624982710000|2021-06-29 16:05:10|36293.6|36152.6|36263.8|36122.8|36293.6|36152.6|36263.8|36122.8|25
1624982720000|2021-06-29 16:05:20|36263.5|36122.5|36243|36102|36263.5|36122.5|36243|36102|26
1624982730000|2021-06-29 16:05:30|36242.7|36101.7|36243.6|36102.6|36243.6|36102.6|36232.4|36091.4|29
1624982740000|2021-06-29 16:05:40|36245.8|36104.8|36235.4|36094.4|36247.5|36106.5|36235.4|36094.4|34
1624982750000|2021-06-29 16:05:50|36233.7|36092.7|36221.9|36080.9|36233.7|36092.7|36221.3|36080.3|29
1624982760000|2021-06-29 16:06:00|36231.9|36090.9|36235.2|36094.2|36241.5|36100.5|36227.3|36086.3|34
1624982770000|2021-06-29 16:06:10|36231.1|36090.1|36214.2|36073.2|36240.8|36099.8|36213.4|36072.4|34
1624982780000|2021-06-29 16:06:20|36214.1|36073.1|36215|36074|36217.1|36076.1|36213.3|36072.3|30
1624982790000|2021-06-29 16:06:30|36214.8|36073.8|36226.9|36085.9|36239.7|36098.7|36214.7|36073.7|34
1624982800000|2021-06-29 16:06:40|36226.2|36085.2|36218.9|36077.9|36226.2|36085.2|36214.1|36073.1|38
1624982810000|2021-06-29 16:06:50|36218.6|36077.6|36232.4|36091.4|36234.9|36093.9|36218.6|36077.6|34
1624982820000|2021-06-29 16:07:00|36233.3|36092.3|36234.3|36093.3|36235.8|36094.8|36229.5|36088.5|33
1624982830000|2021-06-29 16:07:10|36234.5|36093.5|36245.8|36104.8|36246.1|36105.1|36233.1|36092.1|30
1624982840000|2021-06-29 16:07:20|36240.6|36099.6|36249.7|36108.7|36250.4|36109.4|36236.3|36095.3|38
1624982850000|2021-06-29 16:07:30|36252.5|36111.5|36247.5|36106.5|36257.9|36116.9|36245.8|36104.8|38
1624982860000|2021-06-29 16:07:40|36247.6|36106.6|36240.1|36099.1|36247.6|36106.6|36239.3|36098.3|23
1624982870000|2021-06-29 16:07:50|36239.7|36098.7|36240.6|36099.6|36240.6|36099.6|36236|36095|27
1624982880000|2021-06-29 16:08:00|36240.4|36099.4|36224.7|36083.7|36240.4|36099.4|36224.7|36083.7|22
1624982890000|2021-06-29 16:08:10|36224.9|36083.9|36214.8|36073.8|36229.5|36088.5|36213.1|36072.1|34
1624982900000|2021-06-29 16:08:20|36215.8|36074.8|36204.6|36063.6|36215.8|36074.8|36204.6|36063.6|35
1624982910000|2021-06-29 16:08:30|36206.2|36065.2|36201|36060|36210.5|36069.5|36199.3|36058.3|36
1624982920000|2021-06-29 16:08:40|36200.8|36059.8|36192.8|36051.8|36205.7|36064.7|36192.3|36051.3|33
1624982930000|2021-06-29 16:08:50|36191.1|36050.1|36186|36045|36192|36051|36179.5|36038.5|38
1624982940000|2021-06-29 16:09:00|36185.6|36044.6|36189.9|36048.9|36194.5|36053.5|36181.7|36040.7|33
1624982950000|2021-06-29 16:09:10|36190.9|36049.9|36211.1|36070.1|36212.8|36071.8|36190.9|36049.9|36
1624982960000|2021-06-29 16:09:20|36212.3|36071.3|36202.2|36061.2|36212.8|36071.8|36201.2|36060.2|28
1624982970000|2021-06-29 16:09:30|36203.4|36062.4|36177.5|36036.5|36203.4|36062.4|36173.5|36032.5|38
1624982980000|2021-06-29 16:09:40|36178.2|36037.2|36190.8|36049.8|36193.6|36052.6|36177.9|36036.9|35
1624982990000|2021-06-29 16:09:50|36191.1|36050.1|36180.5|36039.5|36192.3|36051.3|36177.8|36036.8|27
1624983000000|2021-06-29 16:10:00|36181.2|36040.2|36180.9|36039.9|36181.8|36040.8|36180.3|36039.3|21
1624983010000|2021-06-29 16:10:10|36181|36040|36210.1|36069.1|36210.1|36069.1|36181|36040|21
1624983020000|2021-06-29 16:10:20|36207|36066|36226.6|36085.6|36226.7|36085.7|36195.8|36054.8|39
1624983030000|2021-06-29 16:10:30|36227.9|36086.9|36223.2|36082.2|36228.1|36087.1|36216.7|36075.7|33
1624983040000|2021-06-29 16:10:40|36222.6|36081.6|36211.1|36070.1|36222.6|36081.6|36211.1|36070.1|32
1624983050000|2021-06-29 16:10:50|36211|36070|36209.6|36068.6|36218.1|36077.1|36208.4|36067.4|29
1624983060000|2021-06-29 16:11:00|36209.8|36068.8|36213|36072|36218.8|36077.8|36204.1|36063.1|33
1624983070000|2021-06-29 16:11:10|36213.5|36072.5|36218.5|36077.5|36218.8|36077.8|36206.7|36065.7|34
1624983080000|2021-06-29 16:11:20|36218.9|36077.9|36207.9|36066.9|36218.9|36077.9|36202.4|36061.4|28
1624983090000|2021-06-29 16:11:30|36207.8|36066.8|36216.8|36075.8|36218.6|36077.6|36203.6|36062.6|33
1624983100000|2021-06-29 16:11:40|36216.7|36075.7|36199.9|36058.9|36220.4|36079.4|36197.9|36056.9|33
1624983110000|2021-06-29 16:11:50|36200.1|36059.1|36203.4|36062.4|36203.8|36062.8|36194.1|36053.1|35
1624983120000|2021-06-29 16:12:00|36202.6|36061.6|36194.8|36053.8|36203.3|36062.3|36186.8|36045.8|31
1624983130000|2021-06-29 16:12:10|36194.6|36053.6|36192.9|36051.9|36194.7|36053.7|36192.3|36051.3|25
1624983140000|2021-06-29 16:12:20|36193.3|36052.3|36197.2|36056.2|36199.8|36058.8|36191.9|36050.9|29
1624983150000|2021-06-29 16:12:30|36196.3|36055.3|36190.4|36049.4|36200.4|36059.4|36189.7|36048.7|34
1624983160000|2021-06-29 16:12:40|36194.6|36053.6|36217.6|36076.6|36217.6|36076.6|36190|36049|34
1624983170000|2021-06-29 16:12:50|36218.4|36077.4|36220.8|36079.8|36227.7|36086.7|36218.4|36077.4|29
1624983180000|2021-06-29 16:13:00|36220.5|36079.5|36216.8|36075.8|36222.6|36081.6|36210.7|36069.7|25
1624983190000|2021-06-29 16:13:10|36217.8|36076.8|36223.9|36082.9|36228.7|36087.7|36217.8|36076.8|24
1624983200000|2021-06-29 16:13:20|36225.4|36084.4|36224.7|36083.7|36226.6|36085.6|36220.4|36079.4|29
1624983210000|2021-06-29 16:13:30|36222.9|36081.9|36225.6|36084.6|36229.2|36088.2|36222.8|36081.8|26
1624983220000|2021-06-29 16:13:40|36226.7|36085.7|36231.7|36090.7|36231.7|36090.7|36223.6|36082.6|27
1624983230000|2021-06-29 16:13:50|36231.6|36090.6|36232.5|36091.5|36233|36092|36230.7|36089.7|16
1624983240000|2021-06-29 16:14:00|36232.3|36091.3|36214.9|36073.9|36232.3|36091.3|36213|36072|29
1624983250000|2021-06-29 16:14:10|36215|36074|36218.4|36077.4|36218.5|36077.5|36206.8|36065.8|28
1624983260000|2021-06-29 16:14:20|36218.3|36077.3|36234.9|36093.9|36234.9|36093.9|36218.2|36077.2|20
1624983270000|2021-06-29 16:14:30|36235.1|36094.1|36230.4|36089.4|36235.1|36094.1|36227.6|36086.6|24
1624983280000|2021-06-29 16:14:40|36231.1|36090.1|36237.1|36096.1|36239.7|36098.7|36229.1|36088.1|29
1624983290000|2021-06-29 16:14:50|36240.9|36099.9|36262.2|36121.2|36268.1|36127.1|36237.8|36096.8|36
1624983300000|2021-06-29 16:15:00|36261.8|36120.8|36263.1|36122.1|36264.7|36123.7|36255.6|36114.6|37
1624983310000|2021-06-29 16:15:10|36263.4|36122.4|36253.8|36112.8|36265.3|36124.3|36251.8|36110.8|34
1624983320000|2021-06-29 16:15:20|36254.4|36113.4|36241.1|36100.1|36254.4|36113.4|36240.5|36099.5|29
1624983330000|2021-06-29 16:15:30|36241.5|36100.5|36233|36092|36242.6|36101.6|36232.7|36091.7|23
1624983340000|2021-06-29 16:15:40|36232.2|36091.2|36227.4|36086.4|36232.5|36091.5|36226.2|36085.2|30
1624983350000|2021-06-29 16:15:50|36227.9|36086.9|36219.1|36078.1|36236.4|36095.4|36219.1|36078.1|20
1624983360000|2021-06-29 16:16:00|36220.4|36079.4|36222.1|36081.1|36222.4|36081.4|36219.1|36078.1|26
1624983370000|2021-06-29 16:16:10|36221.5|36080.5|36211.9|36070.9|36221.7|36080.7|36211.9|36070.9|15
1624983380000|2021-06-29 16:16:20|36211.3|36070.3|36213.3|36072.3|36214.4|36073.4|36211.3|36070.3|12
1624983390000|2021-06-29 16:16:30|36213.7|36072.7|36193.7|36052.7|36213.7|36072.7|36193.4|36052.4|27
1624983400000|2021-06-29 16:16:40|36193.5|36052.5|36186.2|36045.2|36193.6|36052.6|36184.6|36043.6|26
1624983410000|2021-06-29 16:16:50|36185|36044|36203.6|36062.6|36212.1|36071.1|36185|36044|37
1624983420000|2021-06-29 16:17:00|36203|36062|36183.5|36042.5|36203.8|36062.8|36183.5|36042.5|32
1624983430000|2021-06-29 16:17:10|36184.9|36043.9|36197.5|36056.5|36198|36057|36183.7|36042.7|39
1624983440000|2021-06-29 16:17:20|36202.3|36061.3|36201.3|36060.3|36205.6|36064.6|36200.9|36059.9|29
1624983450000|2021-06-29 16:17:30|36200.5|36059.5|36188.5|36047.5|36200.5|36059.5|36188.5|36047.5|12
1624983460000|2021-06-29 16:17:40|36188.8|36047.8|36196.4|36055.4|36197.8|36056.8|36188.8|36047.8|24
1624983470000|2021-06-29 16:17:50|36195.9|36054.9|36191.4|36050.4|36195.9|36054.9|36190|36049|18
1624983480000|2021-06-29 16:18:00|36191.7|36050.7|36184.1|36043.1|36192|36051|36183.5|36042.5|29
1624983490000|2021-06-29 16:18:10|36183.9|36042.9|36183.1|36042.1|36183.9|36042.9|36182.9|36041.9|10
1624983500000|2021-06-29 16:18:20|36182.9|36041.9|36172.6|36031.6|36183.3|36042.3|36172.6|36031.6|19
1624983510000|2021-06-29 16:18:30|36173.8|36032.8|36182.8|36041.8|36182.8|36041.8|36173.8|36032.8|22
1624983520000|2021-06-29 16:18:40|36183.4|36042.4|36191.2|36050.2|36194.4|36053.4|36183.4|36042.4|34
1624983530000|2021-06-29 16:18:50|36191|36050|36175.9|36034.9|36191|36050|36175.6|36034.6|27
1624983540000|2021-06-29 16:19:00|36176.5|36035.5|36183.1|36042.1|36185.1|36044.1|36173.5|36032.5|30
1624983550000|2021-06-29 16:19:10|36183|36042|36188.4|36047.4|36195.8|36054.8|36178|36037|38
1624983560000|2021-06-29 16:19:20|36187|36046|36179.7|36038.7|36187.8|36046.8|36178.9|36037.9|35
1624983570000|2021-06-29 16:19:30|36179.8|36038.8|36174.5|36033.5|36180.3|36039.3|36174.1|36033.1|33
1624983580000|2021-06-29 16:19:40|36174|36033|36161|36020|36174.7|36033.7|36160.8|36019.8|23
1624983590000|2021-06-29 16:19:50|36161.2|36020.2|36156.1|36015.1|36161.2|36020.2|36155.4|36014.4|27
1624983600000|2021-06-29 16:20:00|36155|36014|36166.3|36025.3|36172.2|36031.2|36155|36014|28
1624983610000|2021-06-29 16:20:10|36167.6|36026.6|36153.8|36012.8|36168.3|36027.3|36153.8|36012.8|28
1624983620000|2021-06-29 16:20:20|36153.5|36012.5|36151.1|36010.1|36156.8|36015.8|36150.6|36009.6|23
1624983630000|2021-06-29 16:20:30|36151.8|36010.8|36153.7|36012.7|36165.9|36024.9|36151.8|36010.8|33
1624983640000|2021-06-29 16:20:40|36154.3|36013.3|36145.1|36004.1|36156|36015|36143.7|36002.7|16
1624983650000|2021-06-29 16:20:50|36144.9|36003.9|36149.4|36008.4|36153.5|36012.5|36143.2|36002.2|27
1624983660000|2021-06-29 16:21:00|36149.6|36008.6|36159|36018|36160.5|36019.5|36148.7|36007.7|17
1624983670000|2021-06-29 16:21:10|36160.5|36019.5|36161.4|36020.4|36171.1|36030.1|36159.7|36018.7|38
1624983680000|2021-06-29 16:21:20|36162.8|36021.8|36173.3|36032.3|36176.8|36035.8|36162.8|36021.8|26
1624983690000|2021-06-29 16:21:30|36173.9|36032.9|36171.8|36030.8|36178.6|36037.6|36170.8|36029.8|29
1624983700000|2021-06-29 16:21:40|36170.8|36029.8|36170.8|36029.8|36172.3|36031.3|36169.3|36028.3|21
1624983710000|2021-06-29 16:21:50|36171.3|36030.3|36170.8|36029.8|36171.7|36030.7|36170.5|36029.5|18
1624983720000|2021-06-29 16:22:00|36170.5|36029.5|36170.7|36029.7|36170.7|36029.7|36168.4|36027.4|17
1624983730000|2021-06-29 16:22:10|36172.8|36031.8|36246.5|36105.5|36248.1|36107.1|36172.8|36031.8|35
1624983740000|2021-06-29 16:22:20|36252.9|36111.9|36273.4|36132.4|36283.4|36142.4|36241.3|36100.3|28
1624983750000|2021-06-29 16:22:30|36278.6|36137.6|36321.5|36180.5|36321.5|36180.5|36278.6|36137.6|30
1624983760000|2021-06-29 16:22:40|36326|36185|36322.1|36181.1|36327.4|36186.4|36317.2|36176.2|14
1624983770000|2021-06-29 16:22:50|36320.9|36179.9|36315.8|36174.8|36321.1|36180.1|36303.3|36162.3|20
1624983780000|2021-06-29 16:23:00|36320.9|36179.9|36325.2|36184.2|36339.2|36198.2|36316.6|36175.6|32
1624983790000|2021-06-29 16:23:10|36329.1|36188.1|36346|36205|36346|36205|36328.6|36187.6|30
1624983800000|2021-06-29 16:23:20|36344.1|36203.1|36414.9|36273.9|36420.6|36279.6|36340.9|36199.9|40
1624983810000|2021-06-29 16:23:30|36410.9|36269.9|36400.8|36259.8|36410.9|36269.9|36394.8|36253.8|38
1624983820000|2021-06-29 16:23:40|36400.2|36259.2|36399.3|36258.3|36407.3|36266.3|36396.2|36255.2|31
1624983830000|2021-06-29 16:23:50|36392.5|36251.5|36377.1|36236.1|36392.5|36251.5|36377.1|36236.1|26
1624983840000|2021-06-29 16:24:00|36377.8|36236.8|36391|36250|36401.4|36260.4|36377.8|36236.8|25
1624983850000|2021-06-29 16:24:10|36387.9|36246.9|36401.2|36260.2|36424.8|36283.8|36387.9|36246.9|38
1624983860000|2021-06-29 16:24:20|36399.3|36258.3|36374.2|36233.2|36400|36259|36369.4|36228.4|32
1624983870000|2021-06-29 16:24:30|36375.3|36234.3|36362.5|36221.5|36375.3|36234.3|36362.2|36221.2|27
1624983880000|2021-06-29 16:24:40|36367|36226|36360|36219|36376.1|36235.1|36359.2|36218.2|33
1624983890000|2021-06-29 16:24:50|36360.3|36219.3|36364.6|36223.6|36370.2|36229.2|36357.2|36216.2|33
1624983900000|2021-06-29 16:25:00|36366|36225|36348.3|36207.3|36366|36225|36347.3|36206.3|37
1624983910000|2021-06-29 16:25:10|36348.5|36207.5|36376.1|36235.1|36377.7|36236.7|36347.9|36206.9|36
1624983920000|2021-06-29 16:25:20|36368.1|36227.1|36381.7|36240.7|36389.7|36248.7|36362.2|36221.2|39
1624983930000|2021-06-29 16:25:30|36381.4|36240.4|36388.4|36247.4|36391.4|36250.4|36381.1|36240.1|33
1624983940000|2021-06-29 16:25:40|36390|36249|36369.4|36228.4|36390|36249|36369.4|36228.4|29
1624983950000|2021-06-29 16:25:50|36379.3|36238.3|36395.7|36254.7|36395.9|36254.9|36375.8|36234.8|31
1624983960000|2021-06-29 16:26:00|36394.3|36253.3|36409|36268|36411.2|36270.2|36391.8|36250.8|30
1624983970000|2021-06-29 16:26:10|36407.2|36266.2|36417.7|36276.7|36431.8|36290.8|36407.2|36266.2|38
1624983980000|2021-06-29 16:26:20|36412.2|36271.2|36399.8|36258.8|36416.8|36275.8|36399.8|36258.8|36
1624983990000|2021-06-29 16:26:30|36399.4|36258.4|36409.4|36268.4|36409.8|36268.8|36395.5|36254.5|32
1624984000000|2021-06-29 16:26:40|36409.9|36268.9|36406.1|36265.1|36428.8|36287.8|36405.7|36264.7|36
1624984010000|2021-06-29 16:26:50|36405.1|36264.1|36409.7|36268.7|36411.5|36270.5|36400.2|36259.2|36
1624984020000|2021-06-29 16:27:00|36407.1|36266.1|36410.6|36269.6|36424.1|36283.1|36407.1|36266.1|36
1624984030000|2021-06-29 16:27:10|36410.9|36269.9|36409.7|36268.7|36412.8|36271.8|36406.5|36265.5|24
1624984040000|2021-06-29 16:27:20|36409.4|36268.4|36404.5|36263.5|36411.5|36270.5|36404.5|36263.5|23
1624984050000|2021-06-29 16:27:30|36404.3|36263.3|36395.5|36254.5|36405.9|36264.9|36395.5|36254.5|16
1624984060000|2021-06-29 16:27:40|36400.6|36259.6|36403.2|36262.2|36410.7|36269.7|36400.6|36259.6|29
1624984070000|2021-06-29 16:27:50|36403.5|36262.5|36400.7|36259.7|36409.6|36268.6|36396.6|36255.6|33
1624984080000|2021-06-29 16:28:00|36400.4|36259.4|36409.1|36268.1|36409.1|36268.1|36398|36257|27
1624984090000|2021-06-29 16:28:10|36410.7|36269.7|36411.6|36270.6|36412.6|36271.6|36405.7|36264.7|32
1624984100000|2021-06-29 16:28:20|36410.7|36269.7|36414.4|36273.4|36416.3|36275.3|36410.7|36269.7|30
1624984110000|2021-06-29 16:28:30|36414.2|36273.2|36418.8|36277.8|36425.6|36284.6|36409.5|36268.5|31
1624984120000|2021-06-29 16:28:40|36418|36277|36419.1|36278.1|36421.6|36280.6|36417.3|36276.3|29
1624984130000|2021-06-29 16:28:50|36418.8|36277.8|36415.7|36274.7|36420.2|36279.2|36415.3|36274.3|15
1624984140000|2021-06-29 16:29:00|36413.7|36272.7|36391|36250|36414.4|36273.4|36389.4|36248.4|36
1624984150000|2021-06-29 16:29:10|36390.7|36249.7|36390.3|36249.3|36391.3|36250.3|36389.8|36248.8|26
1624984160000|2021-06-29 16:29:20|36390.5|36249.5|36391.8|36250.8|36396.2|36255.2|36390.3|36249.3|28
1624984170000|2021-06-29 16:29:30|36392|36251|36396.3|36255.3|36397.8|36256.8|36389.7|36248.7|31
1624984180000|2021-06-29 16:29:40|36396.8|36255.8|36390|36249|36401.6|36260.6|36390|36249|32
1624984190000|2021-06-29 16:29:50|36389.6|36248.6|36400.8|36259.8|36400.8|36259.8|36389.6|36248.6|28
1624984200000|2021-06-29 16:30:00|36402.3|36261.3|36398.1|36257.1|36411.5|36270.5|36395.8|36254.8|36
1624984210000|2021-06-29 16:30:10|36398.2|36257.2|36397.9|36256.9|36399.7|36258.7|36391.6|36250.6|22
1624984220000|2021-06-29 16:30:20|36399.9|36258.9|36395.6|36254.6|36401.7|36260.7|36391.8|36250.8|29
1624984230000|2021-06-29 16:30:30|36394.9|36253.9|36395.7|36254.7|36396.3|36255.3|36390.5|36249.5|31
1624984240000|2021-06-29 16:30:40|36395.5|36254.5|36408.3|36267.3|36408.4|36267.4|36392.4|36251.4|30
1624984250000|2021-06-29 16:30:50|36408.2|36267.2|36424|36283|36424|36283|36405.3|36264.3|37
1624984260000|2021-06-29 16:31:00|36424.1|36283.1|36434|36293|36435.1|36294.1|36419.6|36278.6|34
1624984270000|2021-06-29 16:31:10|36434.2|36293.2|36437.2|36296.2|36446|36305|36426.4|36285.4|33
1624984280000|2021-06-29 16:31:20|36439.5|36298.5|36436.3|36295.3|36439.5|36298.5|36435.8|36294.8|30
1624984290000|2021-06-29 16:31:30|36434|36293|36436.2|36295.2|36436.2|36295.2|36433.6|36292.6|15
1624984300000|2021-06-29 16:31:40|36437.4|36296.4|36444.8|36303.8|36445.2|36304.2|36432|36291|21
1624984310000|2021-06-29 16:31:50|36443.4|36302.4|36433.7|36292.7|36443.4|36302.4|36429.8|36288.8|34
1624984320000|2021-06-29 16:32:00|36435.2|36294.2|36435.4|36294.4|36435.4|36294.4|36428.4|36287.4|24
1624984330000|2021-06-29 16:32:10|36434.7|36293.7|36476.1|36335.1|36482.5|36341.5|36434.7|36293.7|31
1624984340000|2021-06-29 16:32:20|36475.7|36334.7|36481.5|36340.5|36481.5|36340.5|36472.5|36331.5|35
1624984350000|2021-06-29 16:32:30|36476.5|36335.5|36568.3|36427.3|36568.3|36427.3|36474.2|36333.2|38
1624984360000|2021-06-29 16:32:40|36567.3|36426.3|36543.9|36402.9|36574.5|36433.5|36537.4|36396.4|39
1624984370000|2021-06-29 16:32:50|36545.4|36404.4|36536.3|36395.3|36545.4|36404.4|36530.8|36389.8|27
1624984380000|2021-06-29 16:33:00|36536.4|36395.4|36530.8|36389.8|36551.4|36410.4|36530.8|36389.8|21
1624984390000|2021-06-29 16:33:10|36531|36390|36510.5|36369.5|36542.1|36401.1|36510.5|36369.5|24
1624984400000|2021-06-29 16:33:20|36510.1|36369.1|36526.6|36385.6|36528.6|36387.6|36507.9|36366.9|36
1624984410000|2021-06-29 16:33:30|36526.1|36385.1|36521.1|36380.1|36526.1|36385.1|36520.6|36379.6|29
1624984420000|2021-06-29 16:33:40|36523.5|36382.5|36518.8|36377.8|36523.5|36382.5|36516.3|36375.3|31
1624984430000|2021-06-29 16:33:50|36519.2|36378.2|36523.6|36382.6|36523.9|36382.9|36515.5|36374.5|33
1624984440000|2021-06-29 16:34:00|36523.7|36382.7|36518.1|36377.1|36533.4|36392.4|36517.8|36376.8|36
1624984450000|2021-06-29 16:34:10|36518.2|36377.2|36507|36366|36518.2|36377.2|36504|36363|33
1624984460000|2021-06-29 16:34:20|36506.2|36365.2|36507.3|36366.3|36507.9|36366.9|36503.8|36362.8|29
1624984470000|2021-06-29 16:34:30|36507.4|36366.4|36459.8|36318.8|36507.4|36366.4|36459.8|36318.8|29
1624984480000|2021-06-29 16:34:40|36458.4|36317.4|36464.8|36323.8|36466.1|36325.1|36458.4|36317.4|24
1624984490000|2021-06-29 16:34:50|36467.8|36326.8|36465.4|36324.4|36486.4|36345.4|36465.4|36324.4|40
1624984500000|2021-06-29 16:35:00|36464.6|36323.6|36490.2|36349.2|36492.2|36351.2|36463.6|36322.6|35
1624984510000|2021-06-29 16:35:10|36490.3|36349.3|36461.5|36320.5|36490.3|36349.3|36461.5|36320.5|25
1624984520000|2021-06-29 16:35:20|36460.1|36319.1|36464.5|36323.5|36469.1|36328.1|36459.7|36318.7|33
1624984530000|2021-06-29 16:35:30|36466.2|36325.2|36450.7|36309.7|36472.3|36331.3|36449|36308|33
1624984540000|2021-06-29 16:35:40|36449.8|36308.8|36464.8|36323.8|36465.3|36324.3|36449.2|36308.2|17
1624984550000|2021-06-29 16:35:50|36465.2|36324.2|36485.8|36344.8|36495.6|36354.6|36462.3|36321.3|37
1624984560000|2021-06-29 16:36:00|36487|36346|36492.2|36351.2|36502.5|36361.5|36486.6|36345.6|38
1624984570000|2021-06-29 16:36:10|36490.9|36349.9|36473.8|36332.8|36491.4|36350.4|36467.9|36326.9|29
1624984580000|2021-06-29 16:36:20|36473.5|36332.5|36467.6|36326.6|36473.5|36332.5|36462.1|36321.1|27
1624984590000|2021-06-29 16:36:30|36467|36326|36463.1|36322.1|36467|36326|36461|36320|20
1624984600000|2021-06-29 16:36:40|36463.4|36322.4|36461.8|36320.8|36463.4|36322.4|36460.1|36319.1|25
1624984610000|2021-06-29 16:36:50|36460.9|36319.9|36466|36325|36471.2|36330.2|36459.9|36318.9|37
1624984620000|2021-06-29 16:37:00|36465.4|36324.4|36472|36331|36472|36331|36459.6|36318.6|36
1624984630000|2021-06-29 16:37:10|36472.7|36331.7|36494.6|36353.6|36494.8|36353.8|36472.7|36331.7|40
1624984640000|2021-06-29 16:37:20|36494.4|36353.4|36475|36334|36498.8|36357.8|36471.2|36330.2|32
1624984650000|2021-06-29 16:37:30|36476.9|36335.9|36479.6|36338.6|36479.8|36338.8|36471.8|36330.8|34
1624984660000|2021-06-29 16:37:40|36479.5|36338.5|36473.6|36332.6|36483.1|36342.1|36472.3|36331.3|31
1624984670000|2021-06-29 16:37:50|36473|36332|36472.3|36331.3|36473.3|36332.3|36472.3|36331.3|21
1624984680000|2021-06-29 16:38:00|36472.4|36331.4|36491.8|36350.8|36492.9|36351.9|36472.4|36331.4|23
1624984690000|2021-06-29 16:38:10|36491.4|36350.4|36477.4|36336.4|36492|36351|36474.4|36333.4|31
1624984700000|2021-06-29 16:38:20|36476.9|36335.9|36487.4|36346.4|36487.4|36346.4|36475.6|36334.6|33
1624984710000|2021-06-29 16:38:30|36487.1|36346.1|36484.2|36343.2|36487.3|36346.3|36473.7|36332.7|29
1624984720000|2021-06-29 16:38:40|36482.4|36341.4|36483.4|36342.4|36484|36343|36480.2|36339.2|29
1624984730000|2021-06-29 16:38:50|36482|36341|36492.3|36351.3|36492.7|36351.7|36472.7|36331.7|33
1624984740000|2021-06-29 16:39:00|36492.4|36351.4|36491.8|36350.8|36496|36355|36487|36346|31
1624984750000|2021-06-29 16:39:10|36493.5|36352.5|36491.3|36350.3|36493.9|36352.9|36488.1|36347.1|24
1624984760000|2021-06-29 16:39:20|36490.8|36349.8|36489.3|36348.3|36495.3|36354.3|36485.8|36344.8|29
1624984770000|2021-06-29 16:39:30|36490.7|36349.7|36492.5|36351.5|36493.5|36352.5|36486.5|36345.5|32
1624984780000|2021-06-29 16:39:40|36493.4|36352.4|36480.9|36339.9|36494.2|36353.2|36477.3|36336.3|27
1624984790000|2021-06-29 16:39:50|36480|36339|36509.6|36368.6|36514.3|36373.3|36479.7|36338.7|33
1624984800000|2021-06-29 16:40:00|36509.7|36368.7|36498.6|36357.6|36515.8|36374.8|36498.6|36357.6|36
1624984810000|2021-06-29 16:40:10|36502.9|36361.9|36480.6|36339.6|36508.4|36367.4|36480.6|36339.6|31
1624984820000|2021-06-29 16:40:20|36481.3|36340.3|36494|36353|36495.8|36354.8|36481|36340|35
1624984830000|2021-06-29 16:40:30|36491.5|36350.5|36487|36346|36494.6|36353.6|36486.3|36345.3|35
1624984840000|2021-06-29 16:40:40|36489.4|36348.4|36488.1|36347.1|36490.7|36349.7|36487.1|36346.1|33
1624984850000|2021-06-29 16:40:50|36489.5|36348.5|36496.4|36355.4|36501.2|36360.2|36488.4|36347.4|27
1624984860000|2021-06-29 16:41:00|36496.3|36355.3|36497.7|36356.7|36501.1|36360.1|36496|36355|28
1624984870000|2021-06-29 16:41:10|36498.8|36357.8|36485.3|36344.3|36499.4|36358.4|36480|36339|28
1624984880000|2021-06-29 16:41:20|36485.4|36344.4|36485.1|36344.1|36487.1|36346.1|36482|36341|36
1624984890000|2021-06-29 16:41:30|36485.7|36344.7|36482.4|36341.4|36489.1|36348.1|36482.4|36341.4|28
1624984900000|2021-06-29 16:41:40|36481.5|36340.5|36481.1|36340.1|36481.5|36340.5|36480|36339|7
1624984910000|2021-06-29 16:41:50|36481.6|36340.6|36480|36339|36481.9|36340.9|36480|36339|10
1624984920000|2021-06-29 16:42:00|36478.7|36337.7|36483.2|36342.2|36486.9|36345.9|36477.9|36336.9|30
1624984930000|2021-06-29 16:42:10|36482.6|36341.6|36476.6|36335.6|36482.6|36341.6|36473.9|36332.9|16
1624984940000|2021-06-29 16:42:20|36474.2|36333.2|36453.8|36312.8|36474.9|36333.9|36453.7|36312.7|32
1624984950000|2021-06-29 16:42:30|36453.5|36312.5|36438.6|36297.6|36460.5|36319.5|36438.6|36297.6|26
1624984960000|2021-06-29 16:42:40|36439.3|36298.3|36437.8|36296.8|36440.4|36299.4|36434.6|36293.6|22
1624984970000|2021-06-29 16:42:50|36437.1|36296.1|36435.4|36294.4|36437.8|36296.8|36433.4|36292.4|27
1624984980000|2021-06-29 16:43:00|36435.8|36294.8|36397.3|36256.3|36435.8|36294.8|36396.5|36255.5|27
1624984990000|2021-06-29 16:43:10|36399.3|36258.3|36412.5|36271.5|36417.3|36276.3|36399.3|36258.3|28
1624985000000|2021-06-29 16:43:20|36413.1|36272.1|36389.3|36248.3|36413.1|36272.1|36389.3|36248.3|34
1624985010000|2021-06-29 16:43:30|36393.1|36252.1|36396.4|36255.4|36397.5|36256.5|36386.3|36245.3|37
1624985020000|2021-06-29 16:43:40|36396.6|36255.6|36388.9|36247.9|36397.7|36256.7|36388.9|36247.9|38
1624985030000|2021-06-29 16:43:50|36388.7|36247.7|36409.6|36268.6|36414.5|36273.5|36386.8|36245.8|38
1624985040000|2021-06-29 16:44:00|36411.9|36270.9|36388.7|36247.7|36411.9|36270.9|36387.7|36246.7|39
1624985050000|2021-06-29 16:44:10|36388.9|36247.9|36384.8|36243.8|36388.9|36247.9|36382.4|36241.4|33
1624985060000|2021-06-29 16:44:20|36384.7|36243.7|36384.5|36243.5|36385.3|36244.3|36382.6|36241.6|34
1624985070000|2021-06-29 16:44:30|36385.8|36244.8|36394.5|36253.5|36397.6|36256.6|36385.6|36244.6|39
1624985080000|2021-06-29 16:44:40|36395.1|36254.1|36415.3|36274.3|36418.1|36277.1|36394.2|36253.2|35
1624985090000|2021-06-29 16:44:50|36414.5|36273.5|36416.3|36275.3|36421.6|36280.6|36405.4|36264.4|37
1624985100000|2021-06-29 16:45:00|36415.5|36274.5|36390.7|36249.7|36417.5|36276.5|36390.6|36249.6|36
1624985110000|2021-06-29 16:45:10|36390.1|36249.1|36389.8|36248.8|36393.1|36252.1|36385.2|36244.2|26
1624985120000|2021-06-29 16:45:20|36389.7|36248.7|36385|36244|36404.6|36263.6|36382.9|36241.9|30
1624985130000|2021-06-29 16:45:30|36386.1|36245.1|36391.4|36250.4|36391.4|36250.4|36382.9|36241.9|31
1624985140000|2021-06-29 16:45:40|36392.7|36251.7|36389.7|36248.7|36393.2|36252.2|36388.2|36247.2|17
1624985150000|2021-06-29 16:45:50|36389.4|36248.4|36383.4|36242.4|36389.4|36248.4|36382.4|36241.4|25
1624985160000|2021-06-29 16:46:00|36383.3|36242.3|36407|36266|36407.8|36266.8|36383.3|36242.3|29
1624985170000|2021-06-29 16:46:10|36408.8|36267.8|36365.3|36224.3|36408.8|36267.8|36354.2|36213.2|35
1624985180000|2021-06-29 16:46:20|36366.1|36225.1|36363.8|36222.8|36371|36230|36352.2|36211.2|39
1624985190000|2021-06-29 16:46:30|36362.9|36221.9|36375.2|36234.2|36378.1|36237.1|36362.9|36221.9|32
1624985200000|2021-06-29 16:46:40|36375|36234|36371|36230|36378.7|36237.7|36364.8|36223.8|34
1624985210000|2021-06-29 16:46:50|36371.6|36230.6|36360.1|36219.1|36372.3|36231.3|36348.8|36207.8|33
1624985220000|2021-06-29 16:47:00|36360.2|36219.2|36360.6|36219.6|36364.9|36223.9|36357|36216|32
1624985230000|2021-06-29 16:47:10|36367.6|36226.6|36375|36234|36379.4|36238.4|36367.6|36226.6|20
1624985240000|2021-06-29 16:47:20|36372.1|36231.1|36389.3|36248.3|36389.3|36248.3|36370.6|36229.6|18
1624985250000|2021-06-29 16:47:30|36389.5|36248.5|36387|36246|36394.4|36253.4|36385.5|36244.5|26
1624985260000|2021-06-29 16:47:40|36388.8|36247.8|36386.2|36245.2|36394.3|36253.3|36381.3|36240.3|26
1624985270000|2021-06-29 16:47:50|36385.7|36244.7|36383.6|36242.6|36390.6|36249.6|36383.6|36242.6|28
1624985280000|2021-06-29 16:48:00|36383.3|36242.3|36407.5|36266.5|36409.5|36268.5|36382.9|36241.9|36
1624985290000|2021-06-29 16:48:10|36407.7|36266.7|36412.2|36271.2|36413.1|36272.1|36403.3|36262.3|33
1624985300000|2021-06-29 16:48:20|36412.1|36271.1|36419.4|36278.4|36421.8|36280.8|36411.8|36270.8|38
1624985310000|2021-06-29 16:48:30|36419.2|36278.2|36413.2|36272.2|36422.4|36281.4|36412.9|36271.9|36
1624985320000|2021-06-29 16:48:40|36409|36268|36409.8|36268.8|36409.8|36268.8|36401|36260|26
1624985330000|2021-06-29 16:48:50|36414|36273|36399.4|36258.4|36415.4|36274.4|36390.9|36249.9|37
1624985340000|2021-06-29 16:49:00|36401.8|36260.8|36413.8|36272.8|36415.9|36274.9|36401.8|36260.8|31
1624985350000|2021-06-29 16:49:10|36414.6|36273.6|36416.6|36275.6|36418.2|36277.2|36413.8|36272.8|22
1624985360000|2021-06-29 16:49:20|36417.8|36276.8|36413.6|36272.6|36420.1|36279.1|36413.6|36272.6|34
1624985370000|2021-06-29 16:49:30|36413.5|36272.5|36416.7|36275.7|36417.3|36276.3|36408.8|36267.8|33
1624985380000|2021-06-29 16:49:40|36417.7|36276.7|36415.5|36274.5|36423.7|36282.7|36408.6|36267.6|34
1624985390000|2021-06-29 16:49:50|36413|36272|36425|36284|36426.1|36285.1|36413|36272|33
1624985400000|2021-06-29 16:50:00|36423.7|36282.7|36425.3|36284.3|36430.9|36289.9|36416.3|36275.3|35
1624985410000|2021-06-29 16:50:10|36427.1|36286.1|36430.2|36289.2|36430.7|36289.7|36426|36285|23
1624985420000|2021-06-29 16:50:20|36430.1|36289.1|36430.7|36289.7|36430.8|36289.8|36430.1|36289.1|20
1624985430000|2021-06-29 16:50:30|36430.6|36289.6|36430.4|36289.4|36432.1|36291.1|36419.1|36278.1|31
1624985440000|2021-06-29 16:50:40|36430.2|36289.2|36423.9|36282.9|36431.8|36290.8|36423.9|36282.9|34
1624985450000|2021-06-29 16:50:50|36421.6|36280.6|36415.6|36274.6|36421.6|36280.6|36411.8|36270.8|22
1624985460000|2021-06-29 16:51:00|36415.9|36274.9|36416.5|36275.5|36417.8|36276.8|36414.3|36273.3|28
1624985470000|2021-06-29 16:51:10|36416|36275|36410.5|36269.5|36416.5|36275.5|36410.5|36269.5|19
1624985480000|2021-06-29 16:51:20|36411|36270|36410.3|36269.3|36414.1|36273.1|36409.6|36268.6|26
1624985490000|2021-06-29 16:51:30|36410.4|36269.4|36387.1|36246.1|36410.5|36269.5|36385.2|36244.2|32
1624985500000|2021-06-29 16:51:40|36386.2|36245.2|36390.6|36249.6|36394.2|36253.2|36385.8|36244.8|33
1624985510000|2021-06-29 16:51:50|36390.1|36249.1|36391.1|36250.1|36392.6|36251.6|36390.1|36249.1|29
1624985520000|2021-06-29 16:52:00|36390.1|36249.1|36402.6|36261.6|36402.6|36261.6|36387.9|36246.9|35
1624985530000|2021-06-29 16:52:10|36408.8|36267.8|36402.7|36261.7|36415.1|36274.1|36402.7|36261.7|36
1624985540000|2021-06-29 16:52:20|36402.9|36261.9|36384.1|36243.1|36403.5|36262.5|36383.8|36242.8|38
1624985550000|2021-06-29 16:52:30|36384.8|36243.8|36385.1|36244.1|36394.4|36253.4|36384.8|36243.8|36
1624985560000|2021-06-29 16:52:40|36385.3|36244.3|36386.5|36245.5|36390.5|36249.5|36384.1|36243.1|36
1624985570000|2021-06-29 16:52:50|36386.2|36245.2|36388.9|36247.9|36390.2|36249.2|36386.2|36245.2|19
1624985580000|2021-06-29 16:53:00|36389|36248|36372.8|36231.8|36389.9|36248.9|36368.8|36227.8|29
1624985590000|2021-06-29 16:53:10|36371.1|36230.1|36370.4|36229.4|36371.1|36230.1|36368.9|36227.9|18
1624985600000|2021-06-29 16:53:20|36370.6|36229.6|36372.7|36231.7|36375.1|36234.1|36369.5|36228.5|16
1624985610000|2021-06-29 16:53:30|36372.6|36231.6|36381.9|36240.9|36383.2|36242.2|36366.7|36225.7|30
1624985620000|2021-06-29 16:53:40|36382.1|36241.1|36377.5|36236.5|36382.1|36241.1|36367.6|36226.6|33
1624985630000|2021-06-29 16:53:50|36377.7|36236.7|36369.7|36228.7|36378.6|36237.6|36369.6|36228.6|34
1624985640000|2021-06-29 16:54:00|36369.8|36228.8|36371|36230|36382|36241|36369.8|36228.8|35
1624985650000|2021-06-29 16:54:10|36371.4|36230.4|36378|36237|36381.4|36240.4|36371.3|36230.3|33
1624985660000|2021-06-29 16:54:20|36376.4|36235.4|36377.7|36236.7|36377.7|36236.7|36376.4|36235.4|15
1624985670000|2021-06-29 16:54:30|36379.4|36238.4|36378.3|36237.3|36380.7|36239.7|36376|36235|23
1624985680000|2021-06-29 16:54:40|36377|36236|36376.5|36235.5|36377.9|36236.9|36376|36235|17
1624985690000|2021-06-29 16:54:50|36376.9|36235.9|36384.9|36243.9|36387.7|36246.7|36376.9|36235.9|28
1624985700000|2021-06-29 16:55:00|36384.8|36243.8|36371.5|36230.5|36384.8|36243.8|36370.9|36229.9|22
1624985710000|2021-06-29 16:55:10|36371.4|36230.4|36427.7|36286.7|36430.1|36289.1|36371.4|36230.4|35
1624985720000|2021-06-29 16:55:20|36426|36285|36433.8|36292.8|36434.8|36293.8|36426|36285|29
1624985730000|2021-06-29 16:55:30|36432.8|36291.8|36434.3|36293.3|36434.3|36293.3|36422|36281|24
1624985740000|2021-06-29 16:55:40|36434.6|36293.6|36434.3|36293.3|36435.4|36294.4|36428|36287|33
1624985750000|2021-06-29 16:55:50|36434.4|36293.4|36434.7|36293.7|36435.8|36294.8|36432.5|36291.5|9
1624985760000|2021-06-29 16:56:00|36436.6|36295.6|36434.2|36293.2|36436.7|36295.7|36425.6|36284.6|18
1624985770000|2021-06-29 16:56:10|36435.1|36294.1|36435.4|36294.4|36447.4|36306.4|36432.4|36291.4|29
1624985780000|2021-06-29 16:56:20|36436.3|36295.3|36444.9|36303.9|36444.9|36303.9|36433.7|36292.7|16
1624985790000|2021-06-29 16:56:30|36444.5|36303.5|36444.9|36303.9|36444.9|36303.9|36444.5|36303.5|4
1624985800000|2021-06-29 16:56:40|36444.4|36303.4|36443.4|36302.4|36445.5|36304.5|36440.5|36299.5|13
1624985810000|2021-06-29 16:56:50|36443.7|36302.7|36443.9|36302.9|36445.4|36304.4|36440.9|36299.9|26
1624985820000|2021-06-29 16:57:00|36444.6|36303.6|36433.5|36292.5|36445|36304|36433.5|36292.5|31
1624985830000|2021-06-29 16:57:10|36436.4|36295.4|36419.6|36278.6|36436.4|36295.4|36419.6|36278.6|37
1624985840000|2021-06-29 16:57:20|36418.6|36277.6|36429.8|36288.8|36432.8|36291.8|36418.6|36277.6|33
1624985850000|2021-06-29 16:57:30|36428.7|36287.7|36436|36295|36438.7|36297.7|36428.7|36287.7|34
1624985860000|2021-06-29 16:57:40|36437|36296|36416.4|36275.4|36437.3|36296.3|36416.4|36275.4|32
1624985870000|2021-06-29 16:57:50|36416.1|36275.1|36422.5|36281.5|36431.5|36290.5|36416.1|36275.1|34
1624985880000|2021-06-29 16:58:00|36420|36279|36422.2|36281.2|36433.7|36292.7|36418.1|36277.1|33
1624985890000|2021-06-29 16:58:10|36422.4|36281.4|36436.4|36295.4|36436.9|36295.9|36422.1|36281.1|24
1624985900000|2021-06-29 16:58:20|36436.1|36295.1|36433.4|36292.4|36436.5|36295.5|36430.3|36289.3|30
1624985910000|2021-06-29 16:58:30|36432.9|36291.9|36433.8|36292.8|36436.2|36295.2|36428.1|36287.1|28
1624985920000|2021-06-29 16:58:40|36434.6|36293.6|36436|36295|36436|36295|36434.6|36293.6|6
1624985930000|2021-06-29 16:58:50|36435.6|36294.6|36433.8|36292.8|36435.6|36294.6|36433.3|36292.3|9
1624985940000|2021-06-29 16:59:00|36434.5|36293.5|36424.5|36283.5|36438.6|36297.6|36422|36281|21
1624985950000|2021-06-29 16:59:10|36426.1|36285.1|36430.6|36289.6|36433.5|36292.5|36426.1|36285.1|20
1624985960000|2021-06-29 16:59:20|36431.2|36290.2|36432.1|36291.1|36435|36294|36431.2|36290.2|23
1624985970000|2021-06-29 16:59:30|36435.9|36294.9|36435.4|36294.4|36437.8|36296.8|36435.1|36294.1|22
1624985980000|2021-06-29 16:59:40|36434.7|36293.7|36427|36286|36434.7|36293.7|36424.2|36283.2|33
1624985990000|2021-06-29 16:59:50|36426.5|36285.5|36428.3|36287.3|36429|36288|36426|36285|32
1624986000000|2021-06-29 17:00:00|36428.2|36287.2|36432.1|36291.1|36437.3|36296.3|36428.2|36287.2|37
1624986010000|2021-06-29 17:00:10|36432.5|36291.5|36434.2|36293.2|36435.5|36294.5|36430.1|36289.1|33
1624986020000|2021-06-29 17:00:20|36433.8|36292.8|36451.6|36310.6|36453.2|36312.2|36433.8|36292.8|28
1624986030000|2021-06-29 17:00:30|36442.8|36301.8|36449.7|36308.7|36457.7|36316.7|36442.8|36301.8|35
1624986040000|2021-06-29 17:00:40|36453.3|36312.3|36451.3|36310.3|36453.3|36312.3|36436.5|36295.5|27
1624986050000|2021-06-29 17:00:50|36450.9|36309.9|36455.7|36314.7|36455.7|36314.7|36439.2|36298.2|25
1624986060000|2021-06-29 17:01:00|36453|36312|36455.5|36314.5|36457.7|36316.7|36450|36309|29
1624986070000|2021-06-29 17:01:10|36455.2|36314.2|36455.8|36314.8|36460.1|36319.1|36449.7|36308.7|33
1624986080000|2021-06-29 17:01:20|36459.2|36318.2|36457.4|36316.4|36461|36320|36452.5|36311.5|22
1624986090000|2021-06-29 17:01:30|36457.3|36316.3|36375.2|36234.2|36457.3|36316.3|36366.8|36225.8|27
1624986100000|2021-06-29 17:01:40|36371|36230|36364.2|36223.2|36385.7|36244.7|36357.3|36216.3|37
1624986110000|2021-06-29 17:01:50|36361.1|36220.1|36358.2|36217.2|36361.9|36220.9|36349.5|36208.5|36
1624986120000|2021-06-29 17:02:00|36358.3|36217.3|36363.1|36222.1|36370.6|36229.6|36358.3|36217.3|26
1624986130000|2021-06-29 17:02:10|36360.8|36219.8|36358.7|36217.7|36365|36224|36355.2|36214.2|37
1624986140000|2021-06-29 17:02:20|36357.8|36216.8|36357.1|36216.1|36361.4|36220.4|36354.7|36213.7|29
1624986150000|2021-06-29 17:02:30|36356.6|36215.6|36353.3|36212.3|36358.3|36217.3|36353|36212|31
1624986160000|2021-06-29 17:02:40|36354.7|36213.7|36358.8|36217.8|36360.8|36219.8|36348.2|36207.2|31
1624986170000|2021-06-29 17:02:50|36361.1|36220.1|36370.2|36229.2|36372.3|36231.3|36360.2|36219.2|32
1624986180000|2021-06-29 17:03:00|36371|36230|36366.2|36225.2|36371|36230|36362.2|36221.2|28
1624986190000|2021-06-29 17:03:10|36366.3|36225.3|36366.9|36225.9|36369.3|36228.3|36364.8|36223.8|33
1624986200000|2021-06-29 17:03:20|36368.3|36227.3|36364.5|36223.5|36368.3|36227.3|36362.7|36221.7|27
1624986210000|2021-06-29 17:03:30|36364.4|36223.4|36365.1|36224.1|36365.1|36224.1|36363.1|36222.1|22
1624986220000|2021-06-29 17:03:40|36364.9|36223.9|36361.7|36220.7|36365.8|36224.8|36361.7|36220.7|14
1624986230000|2021-06-29 17:03:50|36363.1|36222.1|36377.6|36236.6|36377.8|36236.8|36356.7|36215.7|24
1624986240000|2021-06-29 17:04:00|36377.7|36236.7|36372|36231|36387.9|36246.9|36367.2|36226.2|34
1624986250000|2021-06-29 17:04:10|36370.3|36229.3|36372|36231|36372.2|36231.2|36366.2|36225.2|34
1624986260000|2021-06-29 17:04:20|36371.9|36230.9|36362.9|36221.9|36372.7|36231.7|36362.9|36221.9|34
1624986270000|2021-06-29 17:04:30|36363.8|36222.8|36371.4|36230.4|36373.5|36232.5|36363.1|36222.1|33
1624986280000|2021-06-29 17:04:40|36371.2|36230.2|36386.2|36245.2|36386.2|36245.2|36371|36230|31
1624986290000|2021-06-29 17:04:50|36385.7|36244.7|36391.2|36250.2|36392.1|36251.1|36382|36241|24
1624986300000|2021-06-29 17:05:00|36391|36250|36389.7|36248.7|36392.2|36251.2|36384.3|36243.3|28
1624986310000|2021-06-29 17:05:10|36389.3|36248.3|36389.1|36248.1|36394.1|36253.1|36387.9|36246.9|27
1624986320000|2021-06-29 17:05:20|36388.8|36247.8|36387.7|36246.7|36389.8|36248.8|36385.4|36244.4|32
1624986330000|2021-06-29 17:05:30|36387.9|36246.9|36374|36233|36391.2|36250.2|36374|36233|22
1624986340000|2021-06-29 17:05:40|36377.6|36236.6|36374.7|36233.7|36379.7|36238.7|36374.7|36233.7|12
1624986350000|2021-06-29 17:05:50|36374.3|36233.3|36368.3|36227.3|36374.3|36233.3|36368.3|36227.3|28
1624986360000|2021-06-29 17:06:00|36367.9|36226.9|36385.5|36244.5|36385.5|36244.5|36367.9|36226.9|32
1624986370000|2021-06-29 17:06:10|36385.6|36244.6|36392.7|36251.7|36394.7|36253.7|36385.6|36244.6|25
1624986380000|2021-06-29 17:06:20|36392.6|36251.6|36393.6|36252.6|36395.1|36254.1|36386.8|36245.8|22
1624986390000|2021-06-29 17:06:30|36393.4|36252.4|36391.9|36250.9|36394.5|36253.5|36385|36244|34
1624986400000|2021-06-29 17:06:40|36385.3|36244.3|36393|36252|36394.1|36253.1|36381.8|36240.8|25
1624986410000|2021-06-29 17:06:50|36392.9|36251.9|36385.6|36244.6|36393.3|36252.3|36385.6|36244.6|10
1624986420000|2021-06-29 17:07:00|36388|36247|36384.4|36243.4|36396|36255|36382.7|36241.7|33
1624986430000|2021-06-29 17:07:10|36385.4|36244.4|36390.8|36249.8|36390.8|36249.8|36383.6|36242.6|15
1624986440000|2021-06-29 17:07:20|36394.1|36253.1|36383.1|36242.1|36394.3|36253.3|36378.3|36237.3|25
1624986450000|2021-06-29 17:07:30|36378.9|36237.9|36384.3|36243.3|36384.9|36243.9|36374.7|36233.7|22
1624986460000|2021-06-29 17:07:40|36385.1|36244.1|36384.8|36243.8|36385.1|36244.1|36384|36243|8
1624986470000|2021-06-29 17:07:50|36385.1|36244.1|36386.6|36245.6|36386.6|36245.6|36385.1|36244.1|5
1624986480000|2021-06-29 17:08:00|36385.7|36244.7|36390|36249|36400.5|36259.5|36385.7|36244.7|28
1624986490000|2021-06-29 17:08:10|36395|36254|36391.3|36250.3|36395.1|36254.1|36383.6|36242.6|22
1624986500000|2021-06-29 17:08:20|36391.6|36250.6|36382.9|36241.9|36395.5|36254.5|36382.9|36241.9|26
1624986510000|2021-06-29 17:08:30|36383.9|36242.9|36384.8|36243.8|36384.8|36243.8|36376.8|36235.8|27
1624986520000|2021-06-29 17:08:40|36384.1|36243.1|36388.3|36247.3|36389.7|36248.7|36383.6|36242.6|27
1624986530000|2021-06-29 17:08:50|36388.6|36247.6|36378.9|36237.9|36388.7|36247.7|36378.9|36237.9|15
1624986540000|2021-06-29 17:09:00|36368.2|36227.2|36362.3|36221.3|36368.2|36227.2|36361.3|36220.3|16
1624986550000|2021-06-29 17:09:10|36361.8|36220.8|36372|36231|36373.9|36232.9|36361.8|36220.8|29
1624986560000|2021-06-29 17:09:20|36372.5|36231.5|36380.3|36239.3|36380.3|36239.3|36368.3|36227.3|32
1624986570000|2021-06-29 17:09:30|36377|36236|36413.1|36272.1|36413.1|36272.1|36372.2|36231.2|34
1624986580000|2021-06-29 17:09:40|36414.2|36273.2|36428.8|36287.8|36433|36292|36412.4|36271.4|36
1624986590000|2021-06-29 17:09:50|36428.7|36287.7|36441.6|36300.6|36444.2|36303.2|36428.7|36287.7|25
1624986600000|2021-06-29 17:10:00|36442.9|36301.9|36445.2|36304.2|36453.4|36312.4|36427.1|36286.1|32
1624986610000|2021-06-29 17:10:10|36444.1|36303.1|36444.9|36303.9|36452.2|36311.2|36438.2|36297.2|30
1624986620000|2021-06-29 17:10:20|36447.9|36306.9|36457.9|36316.9|36458.2|36317.2|36446.5|36305.5|26
1624986630000|2021-06-29 17:10:30|36459.2|36318.2|36461.8|36320.8|36470.7|36329.7|36454.1|36313.1|19
1624986640000|2021-06-29 17:10:40|36461.6|36320.6|36468.1|36327.1|36470.8|36329.8|36461|36320|23
1624986650000|2021-06-29 17:10:50|36466.3|36325.3|36468.8|36327.8|36470.4|36329.4|36463.1|36322.1|20
1624986660000|2021-06-29 17:11:00|36466.1|36325.1|36472.8|36331.8|36472.8|36331.8|36465.3|36324.3|20
1624986670000|2021-06-29 17:11:10|36473.1|36332.1|36470.3|36329.3|36473.1|36332.1|36460.2|36319.2|30
1624986680000|2021-06-29 17:11:20|36470.8|36329.8|36460.8|36319.8|36470.8|36329.8|36458.9|36317.9|29
1624986690000|2021-06-29 17:11:30|36463|36322|36471.4|36330.4|36471.4|36330.4|36458.8|36317.8|27
1624986700000|2021-06-29 17:11:40|36466.2|36325.2|36459.7|36318.7|36472.6|36331.6|36459.7|36318.7|25
1624986710000|2021-06-29 17:11:50|36460|36319|36471.1|36330.1|36472|36331|36460|36319|27
1624986720000|2021-06-29 17:12:00|36470|36329|36470.8|36329.8|36472.7|36331.7|36469.3|36328.3|24
1624986730000|2021-06-29 17:12:10|36470.6|36329.6|36470|36329|36471.4|36330.4|36468.6|36327.6|16
1624986740000|2021-06-29 17:12:20|36470.8|36329.8|36471.3|36330.3|36472.7|36331.7|36467.1|36326.1|18
1624986750000|2021-06-29 17:12:30|36471.1|36330.1|36471.3|36330.3|36472.8|36331.8|36471.1|36330.1|6
1624986760000|2021-06-29 17:12:40|36472.8|36331.8|36475.3|36334.3|36477.1|36336.1|36468.8|36327.8|21
1624986770000|2021-06-29 17:12:50|36475.6|36334.6|36479.4|36338.4|36481.5|36340.5|36470.5|36329.5|18
1624986780000|2021-06-29 17:13:00|36479.8|36338.8|36470.1|36329.1|36481.3|36340.3|36465.6|36324.6|33
1624986790000|2021-06-29 17:13:10|36469.9|36328.9|36471.5|36330.5|36473.8|36332.8|36469.5|36328.5|30
1624986800000|2021-06-29 17:13:20|36472|36331|36479.3|36338.3|36479.4|36338.4|36471.3|36330.3|27
1624986810000|2021-06-29 17:13:30|36479.5|36338.5|36476.1|36335.1|36479.5|36338.5|36474|36333|25
1624986820000|2021-06-29 17:13:40|36474.2|36333.2|36475.6|36334.6|36479.3|36338.3|36473.7|36332.7|18
1624986830000|2021-06-29 17:13:50|36474.8|36333.8|36483.4|36342.4|36483.5|36342.5|36474.8|36333.8|18
1624986840000|2021-06-29 17:14:00|36482.3|36341.3|36482.9|36341.9|36483.4|36342.4|36481.4|36340.4|17
1624986850000|2021-06-29 17:14:10|36483|36342|36475.5|36334.5|36483|36342|36473.5|36332.5|12
1624986860000|2021-06-29 17:14:20|36476.7|36335.7|36475.6|36334.6|36476.7|36335.7|36474.9|36333.9|13
1624986870000|2021-06-29 17:14:30|36475.3|36334.3|36471.3|36330.3|36475.9|36334.9|36468.4|36327.4|15
1624986880000|2021-06-29 17:14:40|36471.5|36330.5|36458.2|36317.2|36471.5|36330.5|36457.2|36316.2|23
1624986890000|2021-06-29 17:14:50|36458.4|36317.4|36462.7|36321.7|36463.7|36322.7|36458.4|36317.4|18
1624986900000|2021-06-29 17:15:00|36463.7|36322.7|36482.9|36341.9|36490.9|36349.9|36463.7|36322.7|30
1624986910000|2021-06-29 17:15:10|36484.4|36343.4|36493.1|36352.1|36493.4|36352.4|36483.1|36342.1|27
1624986920000|2021-06-29 17:15:20|36493.5|36352.5|36491.9|36350.9|36493.5|36352.5|36488.8|36347.8|25
1624986930000|2021-06-29 17:15:30|36491.6|36350.6|36492.2|36351.2|36493.1|36352.1|36491|36350|12
1624986940000|2021-06-29 17:15:40|36491.6|36350.6|36490.5|36349.5|36492.2|36351.2|36486.4|36345.4|16
1624986950000|2021-06-29 17:15:50|36491.4|36350.4|36484.5|36343.5|36491.4|36350.4|36483.8|36342.8|27
1624986960000|2021-06-29 17:16:00|36486.5|36345.5|36476.8|36335.8|36486.5|36345.5|36476.1|36335.1|35
1624986970000|2021-06-29 17:16:10|36479|36338|36478.5|36337.5|36480.2|36339.2|36477.5|36336.5|25
1624986980000|2021-06-29 17:16:20|36478.4|36337.4|36481.3|36340.3|36482.1|36341.1|36476.9|36335.9|18
1624986990000|2021-06-29 17:16:30|36479.6|36338.6|36480.9|36339.9|36481.1|36340.1|36474.9|36333.9|33
1624987000000|2021-06-29 17:16:40|36480.4|36339.4|36526.7|36385.7|36526.7|36385.7|36478.9|36337.9|30
1624987010000|2021-06-29 17:16:50|36520.5|36379.5|36531.8|36390.8|36531.8|36390.8|36513.5|36372.5|36
1624987020000|2021-06-29 17:17:00|36531.6|36390.6|36527.5|36386.5|36538.6|36397.6|36524.7|36383.7|34
1624987030000|2021-06-29 17:17:10|36526.6|36385.6|36524.9|36383.9|36527|36386|36523.6|36382.6|34
1624987040000|2021-06-29 17:17:20|36524.6|36383.6|36534.8|36393.8|36542.5|36401.5|36522.5|36381.5|27
1624987050000|2021-06-29 17:17:30|36538.7|36397.7|36537.8|36396.8|36550.2|36409.2|36536.7|36395.7|25
1624987060000|2021-06-29 17:17:40|36536.2|36395.2|36492.8|36351.8|36543.3|36402.3|36491.2|36350.2|32
1624987070000|2021-06-29 17:17:50|36493.2|36352.2|36491.2|36350.2|36494.6|36353.6|36487.6|36346.6|32
1624987080000|2021-06-29 17:18:00|36489.2|36348.2|36467.8|36326.8|36489.2|36348.2|36464.6|36323.6|38
1624987090000|2021-06-29 17:18:10|36467.7|36326.7|36473.2|36332.2|36476.7|36335.7|36464.4|36323.4|27
1624987100000|2021-06-29 17:18:20|36473.1|36332.1|36465.1|36324.1|36473.8|36332.8|36464.1|36323.1|37
1624987110000|2021-06-29 17:18:30|36465|36324|36452.3|36311.3|36465.8|36324.8|36450|36309|37
1624987120000|2021-06-29 17:18:40|36452.6|36311.6|36455.7|36314.7|36458.5|36317.5|36447.5|36306.5|36
1624987130000|2021-06-29 17:18:50|36456.4|36315.4|36454.6|36313.6|36456.9|36315.9|36454.1|36313.1|32
1624987140000|2021-06-29 17:19:00|36455|36314|36514|36373|36514|36373|36446.9|36305.9|33
1624987150000|2021-06-29 17:19:10|36517.1|36376.1|36531|36390|36533|36392|36517.1|36376.1|37
1624987160000|2021-06-29 17:19:20|36532.2|36391.2|36531.8|36390.8|36533.7|36392.7|36521|36380|39
1624987170000|2021-06-29 17:19:30|36533.8|36392.8|36533|36392|36535.9|36394.9|36529.6|36388.6|30
1624987180000|2021-06-29 17:19:40|36533.7|36392.7|36533.6|36392.6|36537.3|36396.3|36529.8|36388.8|32
1624987190000|2021-06-29 17:19:50|36533.2|36392.2|36535.5|36394.5|36536.7|36395.7|36532.2|36391.2|32
1624987200000|2021-06-29 17:20:00|36535.3|36394.3|36539.9|36398.9|36541.1|36400.1|36523.5|36382.5|38
1624987210000|2021-06-29 17:20:10|36539.8|36398.8|36536.5|36395.5|36541.8|36400.8|36527.5|36386.5|35
1624987220000|2021-06-29 17:20:20|36536.1|36395.1|36535.5|36394.5|36543.5|36402.5|36534.2|36393.2|37
1624987230000|2021-06-29 17:20:30|36535.8|36394.8|36531.4|36390.4|36536.1|36395.1|36531.1|36390.1|28
1624987240000|2021-06-29 17:20:40|36530.5|36389.5|36533.4|36392.4|36534.3|36393.3|36530.5|36389.5|34
1624987250000|2021-06-29 17:20:50|36532.4|36391.4|36534|36393|36535.3|36394.3|36531.1|36390.1|29
1624987260000|2021-06-29 17:21:00|36534.1|36393.1|36545.2|36404.2|36546.6|36405.6|36532.7|36391.7|22
1624987270000|2021-06-29 17:21:10|36546|36405|36544.3|36403.3|36547.1|36406.1|36536.5|36395.5|33
1624987280000|2021-06-29 17:21:20|36544.1|36403.1|36545.5|36404.5|36549.9|36408.9|36540.4|36399.4|31
1624987290000|2021-06-29 17:21:30|36546.5|36405.5|36542.8|36401.8|36548|36407|36542.3|36401.3|32
1624987300000|2021-06-29 17:21:40|36542.9|36401.9|36547.5|36406.5|36547.5|36406.5|36542.4|36401.4|27
1624987310000|2021-06-29 17:21:50|36546.6|36405.6|36543.1|36402.1|36547.3|36406.3|36542.8|36401.8|29
1624987320000|2021-06-29 17:22:00|36540.1|36399.1|36556.3|36415.3|36559.4|36418.4|36539.7|36398.7|26
1624987330000|2021-06-29 17:22:10|36556.9|36415.9|36548.9|36407.9|36558|36417|36545.1|36404.1|38
1624987340000|2021-06-29 17:22:20|36548.1|36407.1|36549.6|36408.6|36555.8|36414.8|36547.9|36406.9|35
1624987350000|2021-06-29 17:22:30|36550.2|36409.2|36552|36411|36556.7|36415.7|36550.2|36409.2|14
1624987360000|2021-06-29 17:22:40|36551.7|36410.7|36550|36409|36552.2|36411.2|36544.3|36403.3|32
1624987370000|2021-06-29 17:22:50|36550.5|36409.5|36556.6|36415.6|36556.8|36415.8|36547.5|36406.5|26
1624987380000|2021-06-29 17:23:00|36556.7|36415.7|36549.4|36408.4|36560.4|36419.4|36549.4|36408.4|20
1624987390000|2021-06-29 17:23:10|36554.8|36413.8|36553.4|36412.4|36557.2|36416.2|36540.5|36399.5|26
1624987400000|2021-06-29 17:23:20|36553.3|36412.3|36544.9|36403.9|36556.7|36415.7|36544.3|36403.3|32
1624987410000|2021-06-29 17:23:30|36543.9|36402.9|36541.4|36400.4|36546.7|36405.7|36540.2|36399.2|32
1624987420000|2021-06-29 17:23:40|36541.8|36400.8|36544.7|36403.7|36549.4|36408.4|36538.6|36397.6|37
1624987430000|2021-06-29 17:23:50|36544.8|36403.8|36543|36402|36548.7|36407.7|36540.7|36399.7|33
1624987440000|2021-06-29 17:24:00|36543.4|36402.4|36533.5|36392.5|36545.2|36404.2|36533.5|36392.5|23
1624987450000|2021-06-29 17:24:10|36531.9|36390.9|36499|36358|36531.9|36390.9|36496.9|36355.9|34
1624987460000|2021-06-29 17:24:20|36499.5|36358.5|36506.9|36365.9|36508.3|36367.3|36499.2|36358.2|26
1624987470000|2021-06-29 17:24:30|36507|36366|36504.5|36363.5|36507.8|36366.8|36503.2|36362.2|14
1624987480000|2021-06-29 17:24:40|36504|36363|36506.4|36365.4|36506.4|36365.4|36503|36362|15
1624987490000|2021-06-29 17:24:50|36506.9|36365.9|36503.7|36362.7|36506.9|36365.9|36502.5|36361.5|21
1624987500000|2021-06-29 17:25:00|36504.5|36363.5|36499.2|36358.2|36504.5|36363.5|36495.7|36354.7|12
1624987510000|2021-06-29 17:25:10|36500.6|36359.6|36494.4|36353.4|36500.6|36359.6|36494.4|36353.4|16
1624987520000|2021-06-29 17:25:20|36494.7|36353.7|36495.9|36354.9|36497.5|36356.5|36494.5|36353.5|31
1624987530000|2021-06-29 17:25:30|36496.6|36355.6|36494.5|36353.5|36496.9|36355.9|36492.1|36351.1|25
1624987540000|2021-06-29 17:25:40|36491.9|36350.9|36497.7|36356.7|36497.8|36356.8|36491.9|36350.9|25
1624987550000|2021-06-29 17:25:50|36498.9|36357.9|36494.2|36353.2|36503|36362|36494.2|36353.2|32
1624987560000|2021-06-29 17:26:00|36494.6|36353.6|36496.8|36355.8|36500.2|36359.2|36494.6|36353.6|30
1624987570000|2021-06-29 17:26:10|36497.4|36356.4|36498.9|36357.9|36499.3|36358.3|36495.5|36354.5|32
1624987580000|2021-06-29 17:26:20|36499|36358|36495|36354|36499.3|36358.3|36495|36354|20
1624987590000|2021-06-29 17:26:30|36494.9|36353.9|36481.7|36340.7|36494.9|36353.9|36477.1|36336.1|26
1624987600000|2021-06-29 17:26:40|36482.2|36341.2|36481.1|36340.1|36485.9|36344.9|36477.1|36336.1|27
1624987610000|2021-06-29 17:26:50|36478.4|36337.4|36475.5|36334.5|36478.4|36337.4|36474.3|36333.3|16
1624987620000|2021-06-29 17:27:00|36475.3|36334.3|36483.9|36342.9|36483.9|36342.9|36473.4|36332.4|26
1624987630000|2021-06-29 17:27:10|36483.8|36342.8|36518.3|36377.3|36518.3|36377.3|36482.7|36341.7|34
1624987640000|2021-06-29 17:27:20|36519.6|36378.6|36504.1|36363.1|36519.6|36378.6|36496.8|36355.8|35
1624987650000|2021-06-29 17:27:30|36502.3|36361.3|36494.7|36353.7|36513.6|36372.6|36494.5|36353.5|26
1624987660000|2021-06-29 17:27:40|36500.3|36359.3|36502.9|36361.9|36507.5|36366.5|36499.7|36358.7|28
1624987670000|2021-06-29 17:27:50|36502.4|36361.4|36497.8|36356.8|36513|36372|36495.1|36354.1|33
1624987680000|2021-06-29 17:28:00|36497.6|36356.6|36501|36360|36502.1|36361.1|36494.1|36353.1|36
1624987690000|2021-06-29 17:28:10|36500|36359|36502.2|36361.2|36503.1|36362.1|36500|36359|31
1624987700000|2021-06-29 17:28:20|36501.7|36360.7|36507.2|36366.2|36507.2|36366.2|36497|36356|31
1624987710000|2021-06-29 17:28:30|36505.3|36364.3|36495.9|36354.9|36507.5|36366.5|36495.7|36354.7|27
1624987720000|2021-06-29 17:28:40|36495.2|36354.2|36490.9|36349.9|36495.2|36354.2|36488.2|36347.2|17
1624987730000|2021-06-29 17:28:50|36491.1|36350.1|36503.4|36362.4|36503.4|36362.4|36490.7|36349.7|26
1624987740000|2021-06-29 17:29:00|36503.5|36362.5|36510.4|36369.4|36510.9|36369.9|36501.1|36360.1|28
1624987750000|2021-06-29 17:29:10|36511.3|36370.3|36510.8|36369.8|36511.5|36370.5|36504.9|36363.9|28
1624987760000|2021-06-29 17:29:20|36511|36370|36516.8|36375.8|36519.1|36378.1|36510.7|36369.7|25
1624987770000|2021-06-29 17:29:30|36515.4|36374.4|36511.3|36370.3|36518.3|36377.3|36511.3|36370.3|37
1624987780000|2021-06-29 17:29:40|36510.3|36369.3|36513.7|36372.7|36514.9|36373.9|36510.3|36369.3|36
1624987790000|2021-06-29 17:29:50|36513.9|36372.9|36501.8|36360.8|36514|36373|36501.7|36360.7|25
1624987800000|2021-06-29 17:30:00|36502.8|36361.8|36499.6|36358.6|36506.3|36365.3|36498.7|36357.7|32
1624987810000|2021-06-29 17:30:10|36501.5|36360.5|36505.4|36364.4|36506.4|36365.4|36501.5|36360.5|25
1624987820000|2021-06-29 17:30:20|36505.7|36364.7|36504.4|36363.4|36506.1|36365.1|36503|36362|27
1624987830000|2021-06-29 17:30:30|36503.4|36362.4|36503.5|36362.5|36503.9|36362.9|36502.5|36361.5|7
1624987840000|2021-06-29 17:30:40|36502.6|36361.6|36505.2|36364.2|36505.4|36364.4|36501.6|36360.6|13
1624987850000|2021-06-29 17:30:50|36505.1|36364.1|36513.6|36372.6|36513.6|36372.6|36505.1|36364.1|28
1624987860000|2021-06-29 17:31:00|36513.9|36372.9|36508.1|36367.1|36513.9|36372.9|36507.2|36366.2|22
1624987870000|2021-06-29 17:31:10|36508.2|36367.2|36501.7|36360.7|36508.2|36367.2|36500.8|36359.8|21
1624987880000|2021-06-29 17:31:20|36502.7|36361.7|36505.7|36364.7|36506|36365|36502.4|36361.4|18
1624987890000|2021-06-29 17:31:30|36505.4|36364.4|36506.3|36365.3|36506.5|36365.5|36505.4|36364.4|14
1624987900000|2021-06-29 17:31:40|36505.7|36364.7|36504.2|36363.2|36506.8|36365.8|36504.2|36363.2|9
1624987910000|2021-06-29 17:31:50|36504|36363|36498.9|36357.9|36504.6|36363.6|36494.9|36353.9|33
1624987920000|2021-06-29 17:32:00|36498.6|36357.6|36492|36351|36498.6|36357.6|36490.6|36349.6|23
1624987930000|2021-06-29 17:32:10|36486.3|36345.3|36485.6|36344.6|36488.4|36347.4|36483.9|36342.9|28
1624987940000|2021-06-29 17:32:20|36485.9|36344.9|36498.4|36357.4|36498.4|36357.4|36485.3|36344.3|31
1624987950000|2021-06-29 17:32:30|36493.1|36352.1|36516.6|36375.6|36516.6|36375.6|36493.1|36352.1|28
1624987960000|2021-06-29 17:32:40|36515.9|36374.9|36561.6|36420.6|36561.6|36420.6|36514.9|36373.9|30
1624987970000|2021-06-29 17:32:50|36561.9|36420.9|36561.7|36420.7|36569.1|36428.1|36555.4|36414.4|30
1624987980000|2021-06-29 17:33:00|36561.6|36420.6|36553.8|36412.8|36565.9|36424.9|36553.6|36412.6|23
1624987990000|2021-06-29 17:33:10|36555.4|36414.4|36576.9|36435.9|36576.9|36435.9|36553|36412|30
1624988000000|2021-06-29 17:33:20|36595.6|36454.6|36649.9|36508.9|36683.3|36542.3|36595.6|36454.6|39
1624988010000|2021-06-29 17:33:30|36650.3|36509.3|36625.9|36484.9|36653.2|36512.2|36625.5|36484.5|35
1624988020000|2021-06-29 17:33:40|36625.5|36484.5|36620.9|36479.9|36626.7|36485.7|36606.1|36465.1|36
1624988030000|2021-06-29 17:33:50|36620.4|36479.4|36612.4|36471.4|36627.8|36486.8|36612.4|36471.4|37
1624988040000|2021-06-29 17:34:00|36613.4|36472.4|36594.9|36453.9|36614.1|36473.1|36594.9|36453.9|26
1624988050000|2021-06-29 17:34:10|36594.8|36453.8|36583.4|36442.4|36594.8|36453.8|36575.4|36434.4|30
1624988060000|2021-06-29 17:34:20|36583.1|36442.1|36565.6|36424.6|36583.1|36442.1|36565.6|36424.6|28
1624988070000|2021-06-29 17:34:30|36563|36422|36556.4|36415.4|36572.1|36431.1|36552|36411|39
1624988080000|2021-06-29 17:34:40|36554.6|36413.6|36570.7|36429.7|36573.7|36432.7|36552.9|36411.9|32
1624988090000|2021-06-29 17:34:50|36571|36430|36567.5|36426.5|36572.2|36431.2|36566.6|36425.6|30
1624988100000|2021-06-29 17:35:00|36569.2|36428.2|36564.8|36423.8|36569.2|36428.2|36559.1|36418.1|30
1624988110000|2021-06-29 17:35:10|36565.4|36424.4|36565.2|36424.2|36569.8|36428.8|36564.9|36423.9|29
1624988120000|2021-06-29 17:35:20|36560.6|36419.6|36546.7|36405.7|36560.6|36419.6|36546.7|36405.7|27
1624988130000|2021-06-29 17:35:30|36546.6|36405.6|36545.4|36404.4|36550.1|36409.1|36541.3|36400.3|31
1624988140000|2021-06-29 17:35:40|36546.3|36405.3|36528.9|36387.9|36546.3|36405.3|36526.7|36385.7|30
1624988150000|2021-06-29 17:35:50|36527.7|36386.7|36528.5|36387.5|36529.6|36388.6|36521|36380|31
1624988160000|2021-06-29 17:36:00|36528.7|36387.7|36519.8|36378.8|36528.7|36387.7|36516.4|36375.4|33
1624988170000|2021-06-29 17:36:10|36520.2|36379.2|36506.4|36365.4|36520.2|36379.2|36505.5|36364.5|20
1624988180000|2021-06-29 17:36:20|36506.1|36365.1|36499.6|36358.6|36518.9|36377.9|36491.2|36350.2|37
1624988190000|2021-06-29 17:36:30|36502.5|36361.5|36493.5|36352.5|36504.9|36363.9|36492.2|36351.2|29
1624988200000|2021-06-29 17:36:40|36493.3|36352.3|36486.8|36345.8|36496.3|36355.3|36483.2|36342.2|29
1624988210000|2021-06-29 17:36:50|36489.8|36348.8|36433.2|36292.2|36499.1|36358.1|36425.8|36284.8|37
1624988220000|2021-06-29 17:37:00|36432.5|36291.5|36442.9|36301.9|36450.6|36309.6|36432.5|36291.5|39
1624988230000|2021-06-29 17:37:10|36443.6|36302.6|36433.4|36292.4|36444.7|36303.7|36431.6|36290.6|35
1624988240000|2021-06-29 17:37:20|36433.7|36292.7|36432.2|36291.2|36433.9|36292.9|36428.5|36287.5|37
1624988250000|2021-06-29 17:37:30|36432.6|36291.6|36437.9|36296.9|36440.1|36299.1|36432|36291|33
1624988260000|2021-06-29 17:37:40|36436.9|36295.9|36457.2|36316.2|36457.2|36316.2|36426.5|36285.5|37
1624988270000|2021-06-29 17:37:50|36456|36315|36467.9|36326.9|36473.5|36332.5|36455|36314|38
1624988280000|2021-06-29 17:38:00|36467.3|36326.3|36447.1|36306.1|36476.9|36335.9|36447.1|36306.1|34
1624988290000|2021-06-29 17:38:10|36446.7|36305.7|36448.5|36307.5|36452.6|36311.6|36433.2|36292.2|34
1624988300000|2021-06-29 17:38:20|36447.9|36306.9|36426.3|36285.3|36448.7|36307.7|36424.1|36283.1|35
1624988310000|2021-06-29 17:38:30|36426.2|36285.2|36428.1|36287.1|36429.8|36288.8|36420.1|36279.1|34
1624988320000|2021-06-29 17:38:40|36428.2|36287.2|36442.6|36301.6|36446.2|36305.2|36428.2|36287.2|24
1624988330000|2021-06-29 17:38:50|36442|36301|36435|36294|36442|36301|36435|36294|14
1624988340000|2021-06-29 17:39:00|36433.2|36292.2|36434.2|36293.2|36439|36298|36432.5|36291.5|31
1624988350000|2021-06-29 17:39:10|36434.5|36293.5|36425.9|36284.9|36436.6|36295.6|36425.6|36284.6|28
1624988360000|2021-06-29 17:39:20|36424|36283|36422.5|36281.5|36424.2|36283.2|36422.4|36281.4|10
1624988370000|2021-06-29 17:39:30|36422.4|36281.4|36427.8|36286.8|36427.8|36286.8|36422.2|36281.2|20
1624988380000|2021-06-29 17:39:40|36429.1|36288.1|36435.6|36294.6|36441|36300|36429.1|36288.1|31
1624988390000|2021-06-29 17:39:50|36436.9|36295.9|36423.9|36282.9|36437.3|36296.3|36422.9|36281.9|34
1624988400000|2021-06-29 17:40:00|36424.7|36283.7|36424.7|36283.7|36424.9|36283.9|36422.2|36281.2|22
1624988410000|2021-06-29 17:40:10|36422.2|36281.2|36413.5|36272.5|36422.4|36281.4|36413.5|36272.5|10
1624988420000|2021-06-29 17:40:20|36413.4|36272.4|36438.1|36297.1|36439.5|36298.5|36400.5|36259.5|33
1624988430000|2021-06-29 17:40:30|36438.8|36297.8|36443.2|36302.2|36445.6|36304.6|36438.8|36297.8|30
1624988440000|2021-06-29 17:40:40|36442.4|36301.4|36438.6|36297.6|36443.5|36302.5|36438.5|36297.5|30
1624988450000|2021-06-29 17:40:50|36437.7|36296.7|36434.2|36293.2|36438.2|36297.2|36433.2|36292.2|19
1624988460000|2021-06-29 17:41:00|36433.8|36292.8|36438.1|36297.1|36438.3|36297.3|36430.1|36289.1|28
1624988470000|2021-06-29 17:41:10|36437.7|36296.7|36450.5|36309.5|36452.9|36311.9|36437.2|36296.2|24
1624988480000|2021-06-29 17:41:20|36450.3|36309.3|36459.9|36318.9|36459.9|36318.9|36447|36306|25
1624988490000|2021-06-29 17:41:30|36462.8|36321.8|36461.6|36320.6|36462.8|36321.8|36455.4|36314.4|27
1624988500000|2021-06-29 17:41:40|36460.8|36319.8|36451.4|36310.4|36460.8|36319.8|36451.4|36310.4|17
1624988510000|2021-06-29 17:41:50|36449.8|36308.8|36459.6|36318.6|36461.1|36320.1|36449.3|36308.3|32
1624988520000|2021-06-29 17:42:00|36459.3|36318.3|36458.7|36317.7|36459.6|36318.6|36457.6|36316.6|15
1624988530000|2021-06-29 17:42:10|36458.5|36317.5|36463.9|36322.9|36465.2|36324.2|36457.6|36316.6|19
1624988540000|2021-06-29 17:42:20|36464|36323|36460.1|36319.1|36464.5|36323.5|36460.1|36319.1|12
1624988550000|2021-06-29 17:42:30|36461|36320|36456.2|36315.2|36461|36320|36450.9|36309.9|22
1624988560000|2021-06-29 17:42:40|36457.9|36316.9|36467.1|36326.1|36467.1|36326.1|36457.9|36316.9|36
1624988570000|2021-06-29 17:42:50|36467.3|36326.3|36453.9|36312.9|36467.4|36326.4|36450.3|36309.3|31
1624988580000|2021-06-29 17:43:00|36452.2|36311.2|36453.5|36312.5|36453.7|36312.7|36449|36308|24
1624988590000|2021-06-29 17:43:10|36454.9|36313.9|36484.5|36343.5|36484.9|36343.9|36454.9|36313.9|34
1624988600000|2021-06-29 17:43:20|36483.6|36342.6|36473.1|36332.1|36485.8|36344.8|36472.2|36331.2|31
1624988610000|2021-06-29 17:43:30|36473.7|36332.7|36484.3|36343.3|36484.3|36343.3|36473.7|36332.7|21
1624988620000|2021-06-29 17:43:40|36485|36344|36473.6|36332.6|36485|36344|36471.6|36330.6|24
1624988630000|2021-06-29 17:43:50|36472.3|36331.3|36466.8|36325.8|36472.3|36331.3|36466.8|36325.8|17
1624988640000|2021-06-29 17:44:00|36465.6|36324.6|36448.9|36307.9|36466.9|36325.9|36448.9|36307.9|32
1624988650000|2021-06-29 17:44:10|36449|36308|36448.8|36307.8|36450.2|36309.2|36447.7|36306.7|19
1624988660000|2021-06-29 17:44:20|36447.7|36306.7|36441.3|36300.3|36448|36307|36441.3|36300.3|21
1624988670000|2021-06-29 17:44:30|36440.7|36299.7|36444.7|36303.7|36447.9|36306.9|36439.6|36298.6|20
1624988680000|2021-06-29 17:44:40|36444.5|36303.5|36442.4|36301.4|36447.9|36306.9|36441.5|36300.5|32
1624988690000|2021-06-29 17:44:50|36442.3|36301.3|36456.9|36315.9|36457.9|36316.9|36441.3|36300.3|31
1624988700000|2021-06-29 17:45:00|36457.6|36316.6|36438.2|36297.2|36458.7|36317.7|36438.2|36297.2|28
1624988710000|2021-06-29 17:45:10|36439.1|36298.1|36438.6|36297.6|36442.5|36301.5|36438.5|36297.5|19
1624988720000|2021-06-29 17:45:20|36438.7|36297.7|36440|36299|36440.2|36299.2|36438.6|36297.6|9
1624988730000|2021-06-29 17:45:30|36440.1|36299.1|36437.2|36296.2|36440.4|36299.4|36437.2|36296.2|9
1624988740000|2021-06-29 17:45:40|36437.3|36296.3|36438.7|36297.7|36438.8|36297.8|36437.3|36296.3|7
1624988750000|2021-06-29 17:45:50|36439.3|36298.3|36441|36300|36443|36302|36439.2|36298.2|17
1624988760000|2021-06-29 17:46:00|36440.7|36299.7|36415.8|36274.8|36441.8|36300.8|36415|36274|28
1624988770000|2021-06-29 17:46:10|36417.3|36276.3|36422.8|36281.8|36423.5|36282.5|36415.2|36274.2|32
1624988780000|2021-06-29 17:46:20|36419.8|36278.8|36409.3|36268.3|36423.3|36282.3|36409.3|36268.3|18
1624988790000|2021-06-29 17:46:30|36408.1|36267.1|36407.8|36266.8|36411.1|36270.1|36407.8|36266.8|10
1624988800000|2021-06-29 17:46:40|36406.3|36265.3|36395.8|36254.8|36406.3|36265.3|36392.5|36251.5|28
1624988810000|2021-06-29 17:46:50|36394.2|36253.2|36388.5|36247.5|36396.7|36255.7|36388.4|36247.4|31
1624988820000|2021-06-29 17:47:00|36385.3|36244.3|36382.2|36241.2|36388.9|36247.9|36382.2|36241.2|23
1624988830000|2021-06-29 17:47:10|36382.1|36241.1|36377.7|36236.7|36383|36242|36375.5|36234.5|36
1624988840000|2021-06-29 17:47:20|36377.5|36236.5|36381.3|36240.3|36384.7|36243.7|36377.5|36236.5|16
1624988850000|2021-06-29 17:47:30|36380|36239|36362.2|36221.2|36380|36239|36351.8|36210.8|34
1624988860000|2021-06-29 17:47:40|36362.4|36221.4|36361.9|36220.9|36367.6|36226.6|36360.1|36219.1|32
1624988870000|2021-06-29 17:47:50|36362|36221|36384.8|36243.8|36384.8|36243.8|36358.9|36217.9|27
1624988880000|2021-06-29 17:48:00|36384.5|36243.5|36379.9|36238.9|36384.5|36243.5|36377.6|36236.6|37
1624988890000|2021-06-29 17:48:10|36380|36239|36365.7|36224.7|36380.4|36239.4|36362.8|36221.8|33
1624988900000|2021-06-29 17:48:20|36364.8|36223.8|36379.8|36238.8|36381.3|36240.3|36363|36222|36
1624988910000|2021-06-29 17:48:30|36380.2|36239.2|36373.8|36232.8|36380.6|36239.6|36373.7|36232.7|36
1624988920000|2021-06-29 17:48:40|36373.3|36232.3|36374.6|36233.6|36374.8|36233.8|36367.2|36226.2|34
1624988930000|2021-06-29 17:48:50|36374.2|36233.2|36359.5|36218.5|36374.2|36233.2|36359.5|36218.5|33
1624988940000|2021-06-29 17:49:00|36359.9|36218.9|36360|36219|36360.9|36219.9|36359.5|36218.5|11
1624988950000|2021-06-29 17:49:10|36359.8|36218.8|36371.6|36230.6|36372.2|36231.2|36359.8|36218.8|26
1624988960000|2021-06-29 17:49:20|36371.4|36230.4|36371.1|36230.1|36372.6|36231.6|36370.4|36229.4|22
1624988970000|2021-06-29 17:49:30|36371.2|36230.2|36368.3|36227.3|36371.2|36230.2|36367.3|36226.3|15
1624988980000|2021-06-29 17:49:40|36367.7|36226.7|36366|36225|36373.9|36232.9|36365.8|36224.8|22
1624988990000|2021-06-29 17:49:50|36364.8|36223.8|36360.2|36219.2|36364.8|36223.8|36360.2|36219.2|23
1624989000000|2021-06-29 17:50:00|36360.5|36219.5|36359.9|36218.9|36361.3|36220.3|36358.1|36217.1|18
1624989010000|2021-06-29 17:50:10|36359.6|36218.6|36348.7|36207.7|36360.4|36219.4|36348.7|36207.7|18
1624989020000|2021-06-29 17:50:20|36348.8|36207.8|36323.2|36182.2|36348.8|36207.8|36314.5|36173.5|30
1624989030000|2021-06-29 17:50:30|36323.3|36182.3|36299.1|36158.1|36326.8|36185.8|36299.1|36158.1|31
1624989040000|2021-06-29 17:50:40|36296.7|36155.7|36302.6|36161.6|36302.9|36161.9|36294.9|36153.9|21
1624989050000|2021-06-29 17:50:50|36307.5|36166.5|36310.2|36169.2|36310.4|36169.4|36301.5|36160.5|29
1624989060000|2021-06-29 17:51:00|36306.4|36165.4|36317.3|36176.3|36317.3|36176.3|36306.1|36165.1|30
1624989070000|2021-06-29 17:51:10|36317.7|36176.7|36322.6|36181.6|36322.6|36181.6|36317.4|36176.4|21
1624989080000|2021-06-29 17:51:20|36323.1|36182.1|36321.7|36180.7|36324.8|36183.8|36321.7|36180.7|9
1624989090000|2021-06-29 17:51:30|36321.9|36180.9|36318.8|36177.8|36326|36185|36318.7|36177.7|17
1624989100000|2021-06-29 17:51:40|36319.6|36178.6|36297.4|36156.4|36320.1|36179.1|36296.3|36155.3|33
1624989110000|2021-06-29 17:51:50|36296.8|36155.8|36305.2|36164.2|36305.2|36164.2|36294.8|36153.8|35
1624989120000|2021-06-29 17:52:00|36307.1|36166.1|36302.4|36161.4|36309.1|36168.1|36301.4|36160.4|28
1624989130000|2021-06-29 17:52:10|36302.5|36161.5|36301.8|36160.8|36305|36164|36301.8|36160.8|23
1624989140000|2021-06-29 17:52:20|36301.7|36160.7|36295.3|36154.3|36301.7|36160.7|36295.1|36154.1|9
1624989150000|2021-06-29 17:52:30|36296.4|36155.4|36262.8|36121.8|36299.1|36158.1|36258.8|36117.8|18
1624989160000|2021-06-29 17:52:40|36261.9|36120.9|36250.5|36109.5|36266.8|36125.8|36250.3|36109.3|32
1624989170000|2021-06-29 17:52:50|36249.9|36108.9|36249.1|36108.1|36254.7|36113.7|36236.7|36095.7|34
1624989180000|2021-06-29 17:53:00|36249.3|36108.3|36266.2|36125.2|36293.8|36152.8|36249.1|36108.1|35
1624989190000|2021-06-29 17:53:10|36256.6|36115.6|36256.1|36115.1|36257.1|36116.1|36244.7|36103.7|40
1624989200000|2021-06-29 17:53:20|36255|36114|36264|36123|36267.8|36126.8|36254|36113|34
1624989210000|2021-06-29 17:53:30|36263.3|36122.3|36270|36129|36272.4|36131.4|36258.9|36117.9|29
1624989220000|2021-06-29 17:53:40|36271.3|36130.3|36254.8|36113.8|36271.3|36130.3|36253.6|36112.6|31
1624989230000|2021-06-29 17:53:50|36256.5|36115.5|36301.6|36160.6|36303.1|36162.1|36255.7|36114.7|28
1624989240000|2021-06-29 17:54:00|36301.7|36160.7|36296.8|36155.8|36301.9|36160.9|36296.8|36155.8|23
1624989250000|2021-06-29 17:54:10|36297.9|36156.9|36289.2|36148.2|36299.3|36158.3|36287.2|36146.2|24
1624989260000|2021-06-29 17:54:20|36289.1|36148.1|36287.8|36146.8|36297.9|36156.9|36286.8|36145.8|36
1624989270000|2021-06-29 17:54:30|36290.2|36149.2|36296.4|36155.4|36296.4|36155.4|36288.2|36147.2|34
1624989280000|2021-06-29 17:54:40|36297|36156|36297.7|36156.7|36299.3|36158.3|36296.4|36155.4|33
1624989290000|2021-06-29 17:54:50|36297|36156|36293.5|36152.5|36299.6|36158.6|36291.2|36150.2|31
1624989300000|2021-06-29 17:55:00|36293.4|36152.4|36293.5|36152.5|36295.4|36154.4|36293.4|36152.4|23
1624989310000|2021-06-29 17:55:10|36294.3|36153.3|36294.9|36153.9|36295.1|36154.1|36294.3|36153.3|14
1624989320000|2021-06-29 17:55:20|36294.8|36153.8|36294.2|36153.2|36297|36156|36293.5|36152.5|21
1624989330000|2021-06-29 17:55:30|36293.2|36152.2|36294.3|36153.3|36294.7|36153.7|36293|36152|11
1624989340000|2021-06-29 17:55:40|36292.7|36151.7|36292.1|36151.1|36294.6|36153.6|36292.1|36151.1|9
1624989350000|2021-06-29 17:55:50|36293.1|36152.1|36290.1|36149.1|36293.3|36152.3|36290.1|36149.1|17
1624989360000|2021-06-29 17:56:00|36290.3|36149.3|36311.7|36170.7|36311.7|36170.7|36289.7|36148.7|13
1624989370000|2021-06-29 17:56:10|36312.2|36171.2|36316.9|36175.9|36316.9|36175.9|36308.2|36167.2|37
1624989380000|2021-06-29 17:56:20|36316.8|36175.8|36365|36224|36377.7|36236.7|36312.5|36171.5|32
1624989390000|2021-06-29 17:56:30|36346.8|36205.8|36346.4|36205.4|36349.3|36208.3|36342.7|36201.7|20
1624989400000|2021-06-29 17:56:40|36346.5|36205.5|36421.1|36280.1|36429.8|36288.8|36345.6|36204.6|21
1624989410000|2021-06-29 17:56:50|36418.5|36277.5|36437.7|36296.7|36452|36311|36418.5|36277.5|37
1624989420000|2021-06-29 17:57:00|36442.7|36301.7|36419.5|36278.5|36444.5|36303.5|36419.5|36278.5|37
1624989430000|2021-06-29 17:57:10|36418.4|36277.4|36436.8|36295.8|36436.8|36295.8|36402|36261|30
1624989440000|2021-06-29 17:57:20|36438.2|36297.2|36469|36328|36476.3|36335.3|36436.4|36295.4|33
1624989450000|2021-06-29 17:57:30|36470.1|36329.1|36457.6|36316.6|36470.1|36329.1|36451.7|36310.7|31
1624989460000|2021-06-29 17:57:40|36457.4|36316.4|36482.2|36341.2|36506.9|36365.9|36457.4|36316.4|37
1624989470000|2021-06-29 17:57:50|36478.9|36337.9|36486.7|36345.7|36490.7|36349.7|36478.9|36337.9|35
1624989480000|2021-06-29 17:58:00|36485.6|36344.6|36459.8|36318.8|36485.8|36344.8|36459|36318|30
1624989490000|2021-06-29 17:58:10|36460.2|36319.2|36459.9|36318.9|36467.8|36326.8|36454|36313|34
1624989500000|2021-06-29 17:58:20|36459.7|36318.7|36475.4|36334.4|36475.4|36334.4|36453.9|36312.9|35
1624989510000|2021-06-29 17:58:30|36485.1|36344.1|36490.3|36349.3|36498.1|36357.1|36477.6|36336.6|38
1624989520000|2021-06-29 17:58:40|36491.9|36350.9|36466.7|36325.7|36492.9|36351.9|36466.7|36325.7|31
1624989530000|2021-06-29 17:58:50|36466.6|36325.6|36472.4|36331.4|36476.4|36335.4|36466|36325|22
1624989540000|2021-06-29 17:59:00|36471.4|36330.4|36465.8|36324.8|36471.4|36330.4|36464|36323|32
1624989550000|2021-06-29 17:59:10|36465.6|36324.6|36463.5|36322.5|36466.6|36325.6|36461.2|36320.2|24
1624989560000|2021-06-29 17:59:20|36461.1|36320.1|36461.7|36320.7|36463.5|36322.5|36460.6|36319.6|22
1624989570000|2021-06-29 17:59:30|36461.5|36320.5|36458.3|36317.3|36464.9|36323.9|36454.1|36313.1|33
1624989580000|2021-06-29 17:59:40|36459.9|36318.9|36455.2|36314.2|36460.9|36319.9|36450.9|36309.9|31
1624989590000|2021-06-29 17:59:50|36454.7|36313.7|36451.4|36310.4|36459|36318|36446.9|36305.9|27
1624989600000|2021-06-29 18:00:00|36453.2|36312.2|36455.8|36314.8|36459.3|36318.3|36453.2|36312.2|33
1624989610000|2021-06-29 18:00:10|36455.7|36314.7|36470.6|36329.6|36475.2|36334.2|36455.6|36314.6|29
1624989620000|2021-06-29 18:00:20|36471.1|36330.1|36462.2|36321.2|36472.2|36331.2|36462.2|36321.2|35
1624989630000|2021-06-29 18:00:30|36462|36321|36450.8|36309.8|36462.8|36321.8|36448.5|36307.5|34
1624989640000|2021-06-29 18:00:40|36450.6|36309.6|36449.1|36308.1|36452.9|36311.9|36442.8|36301.8|31
1624989650000|2021-06-29 18:00:50|36448|36307|36448.7|36307.7|36451|36310|36446.3|36305.3|37
1624989660000|2021-06-29 18:01:00|36446|36305|36445.1|36304.1|36446.4|36305.4|36445|36304|16
1624989670000|2021-06-29 18:01:10|36445|36304|36439|36298|36445.9|36304.9|36439|36298|26
1624989680000|2021-06-29 18:01:20|36438.5|36297.5|36445.1|36304.1|36446.4|36305.4|36438.4|36297.4|16
1624989690000|2021-06-29 18:01:30|36444.2|36303.2|36440.2|36299.2|36444.2|36303.2|36438.5|36297.5|19
1624989700000|2021-06-29 18:01:40|36438.6|36297.6|36429|36288|36438.6|36297.6|36429|36288|14
1624989710000|2021-06-29 18:01:50|36413|36272|36406.7|36265.7|36414|36273|36405.4|36264.4|37
1624989720000|2021-06-29 18:02:00|36405.6|36264.6|36415.5|36274.5|36415.5|36274.5|36405.6|36264.6|20
1624989730000|2021-06-29 18:02:10|36415.2|36274.2|36402.7|36261.7|36428.1|36287.1|36402.6|36261.6|31
1624989740000|2021-06-29 18:02:20|36402.8|36261.8|36402.1|36261.1|36404.4|36263.4|36401.1|36260.1|32
1624989750000|2021-06-29 18:02:30|36402.8|36261.8|36405.4|36264.4|36407.1|36266.1|36402.8|36261.8|17
1624989760000|2021-06-29 18:02:40|36404.4|36263.4|36396.1|36255.1|36405.4|36264.4|36396.1|36255.1|28
1624989770000|2021-06-29 18:02:50|36400.6|36259.6|36398.8|36257.8|36401.7|36260.7|36398.1|36257.1|9
1624989780000|2021-06-29 18:03:00|36399.5|36258.5|36365.3|36224.3|36399.5|36258.5|36364.4|36223.4|19
1624989790000|2021-06-29 18:03:10|36364.3|36223.3|36380.5|36239.5|36383.7|36242.7|36364.3|36223.3|36
1624989800000|2021-06-29 18:03:20|36379.1|36238.1|36396.5|36255.5|36396.5|36255.5|36378.6|36237.6|33
1624989810000|2021-06-29 18:03:30|36399.6|36258.6|36389.8|36248.8|36404.3|36263.3|36386.6|36245.6|37
1624989820000|2021-06-29 18:03:40|36388.1|36247.1|36389.5|36248.5|36390.6|36249.6|36387.7|36246.7|28
1624989830000|2021-06-29 18:03:50|36389.1|36248.1|36376.2|36235.2|36389.1|36248.1|36376.2|36235.2|34
1624989840000|2021-06-29 18:04:00|36375.6|36234.6|36367.5|36226.5|36375.9|36234.9|36361.4|36220.4|37
1624989850000|2021-06-29 18:04:10|36366.6|36225.6|36384|36243|36384|36243|36365.5|36224.5|31
1624989860000|2021-06-29 18:04:20|36383.8|36242.8|36384|36243|36385.7|36244.7|36382|36241|16
1624989870000|2021-06-29 18:04:30|36383.8|36242.8|36383.9|36242.9|36385.9|36244.9|36382.1|36241.1|27
1624989880000|2021-06-29 18:04:40|36384.2|36243.2|36367|36226|36384.2|36243.2|36367|36226|23
1624989890000|2021-06-29 18:04:50|36365.3|36224.3|36378.2|36237.2|36381|36240|36363.7|36222.7|34
1624989900000|2021-06-29 18:05:00|36379|36238|36401.4|36260.4|36401.4|36260.4|36379|36238|34
1624989910000|2021-06-29 18:05:10|36399.7|36258.7|36402.3|36261.3|36417.8|36276.8|36396.4|36255.4|33
1624989920000|2021-06-29 18:05:20|36401.8|36260.8|36393.9|36252.9|36401.8|36260.8|36387.1|36246.1|33
1624989930000|2021-06-29 18:05:30|36392.6|36251.6|36397.4|36256.4|36398.7|36257.7|36390.9|36249.9|33
1624989940000|2021-06-29 18:05:40|36396.7|36255.7|36391.7|36250.7|36397.2|36256.2|36390.9|36249.9|35
1624989950000|2021-06-29 18:05:50|36391.4|36250.4|36370.5|36229.5|36391.4|36250.4|36370.5|36229.5|22
1624989960000|2021-06-29 18:06:00|36370.2|36229.2|36325|36184|36382.8|36241.8|36320.9|36179.9|37
1624989970000|2021-06-29 18:06:10|36325.4|36184.4|36316.5|36175.5|36325.4|36184.4|36315.9|36174.9|27
1624989980000|2021-06-29 18:06:20|36316.4|36175.4|36314.2|36173.2|36316.4|36175.4|36308.7|36167.7|32
1624989990000|2021-06-29 18:06:30|36315.1|36174.1|36312.6|36171.6|36315.2|36174.2|36311.4|36170.4|34
1624990000000|2021-06-29 18:06:40|36311.7|36170.7|36312|36171|36312.7|36171.7|36311.5|36170.5|19
1624990010000|2021-06-29 18:06:50|36312.2|36171.2|36298.4|36157.4|36320.2|36179.2|36297.7|36156.7|28
1624990020000|2021-06-29 18:07:00|36299.3|36158.3|36388.4|36247.4|36388.7|36247.7|36291.2|36150.2|37
1624990030000|2021-06-29 18:07:10|36368.7|36227.7|36324.1|36183.1|36370.6|36229.6|36324|36183|30
1624990040000|2021-06-29 18:07:20|36323.6|36182.6|36326.2|36185.2|36331.2|36190.2|36323.3|36182.3|33
1624990050000|2021-06-29 18:07:30|36324.6|36183.6|36315.8|36174.8|36330.7|36189.7|36313.2|36172.2|26
1624990060000|2021-06-29 18:07:40|36313|36172|36310|36169|36316.6|36175.6|36304.5|36163.5|28
1624990070000|2021-06-29 18:07:50|36309.7|36168.7|36310.5|36169.5|36310.5|36169.5|36309.4|36168.4|23
1624990080000|2021-06-29 18:08:00|36311|36170|36285.6|36144.6|36311|36170|36272.8|36131.8|24
1624990090000|2021-06-29 18:08:10|36275.8|36134.8|36261.2|36120.2|36276.6|36135.6|36256.5|36115.5|35
1624990100000|2021-06-29 18:08:20|36264.4|36123.4|36270.3|36129.3|36271.5|36130.5|36261.3|36120.3|34
1624990110000|2021-06-29 18:08:30|36269.9|36128.9|36266.2|36125.2|36269.9|36128.9|36260.8|36119.8|33
1624990120000|2021-06-29 18:08:40|36267.1|36126.1|36287.1|36146.1|36287.2|36146.2|36259.6|36118.6|33
1624990130000|2021-06-29 18:08:50|36285.5|36144.5|36270.6|36129.6|36288.2|36147.2|36270.6|36129.6|37
1624990140000|2021-06-29 18:09:00|36268.3|36127.3|36291.6|36150.6|36300.3|36159.3|36268.3|36127.3|35
1624990150000|2021-06-29 18:09:10|36294.7|36153.7|36292.2|36151.2|36304.7|36163.7|36286.8|36145.8|32
1624990160000|2021-06-29 18:09:20|36291.4|36150.4|36281.5|36140.5|36298.4|36157.4|36279.8|36138.8|38
1624990170000|2021-06-29 18:09:30|36283.5|36142.5|36292.1|36151.1|36293.3|36152.3|36283.2|36142.2|28
1624990180000|2021-06-29 18:09:40|36290.5|36149.5|36292.3|36151.3|36292.3|36151.3|36290.2|36149.2|18
1624990190000|2021-06-29 18:09:50|36291.8|36150.8|36296.5|36155.5|36296.5|36155.5|36290.7|36149.7|32
1624990200000|2021-06-29 18:10:00|36296.4|36155.4|36315.4|36174.4|36315.4|36174.4|36293.9|36152.9|27
1624990210000|2021-06-29 18:10:10|36312.5|36171.5|36324.1|36183.1|36324.3|36183.3|36312|36171|16
1624990220000|2021-06-29 18:10:20|36324.3|36183.3|36323.4|36182.4|36325|36184|36323.1|36182.1|25
1624990230000|2021-06-29 18:10:30|36322.9|36181.9|36324|36183|36324.5|36183.5|36322.4|36181.4|10
1624990240000|2021-06-29 18:10:40|36323.1|36182.1|36324.5|36183.5|36327.1|36186.1|36323.1|36182.1|16
1624990250000|2021-06-29 18:10:50|36325|36184|36323.9|36182.9|36326.7|36185.7|36323.9|36182.9|15
1624990260000|2021-06-29 18:11:00|36323.7|36182.7|36325.4|36184.4|36326.7|36185.7|36323.7|36182.7|18
1624990270000|2021-06-29 18:11:10|36325.5|36184.5|36345.6|36204.6|36350.3|36209.3|36325.4|36184.4|26
1624990280000|2021-06-29 18:11:20|36340.9|36199.9|36341.8|36200.8|36347.3|36206.3|36338.3|36197.3|37
1624990290000|2021-06-29 18:11:30|36343.8|36202.8|36348.2|36207.2|36348.4|36207.4|36343.8|36202.8|32
1624990300000|2021-06-29 18:11:40|36347.1|36206.1|36342|36201|36349.1|36208.1|36341.7|36200.7|31
1624990310000|2021-06-29 18:11:50|36342.3|36201.3|36341.1|36200.1|36343.7|36202.7|36338.6|36197.6|29
1624990320000|2021-06-29 18:12:00|36341.6|36200.6|36345|36204|36345.6|36204.6|36341.2|36200.2|30
1624990330000|2021-06-29 18:12:10|36344.8|36203.8|36346.7|36205.7|36347.2|36206.2|36344.5|36203.5|10
1624990340000|2021-06-29 18:12:20|36346.5|36205.5|36346.1|36205.1|36347.2|36206.2|36346.1|36205.1|11
1624990350000|2021-06-29 18:12:30|36345.8|36204.8|36353.4|36212.4|36353.4|36212.4|36345.6|36204.6|18
1624990360000|2021-06-29 18:12:40|36353.8|36212.8|36347.8|36206.8|36354.5|36213.5|36347.8|36206.8|27
1624990370000|2021-06-29 18:12:50|36346.9|36205.9|36349.1|36208.1|36351|36210|36346.6|36205.6|24
1624990380000|2021-06-29 18:13:00|36349.2|36208.2|36350.6|36209.6|36351.5|36210.5|36345.2|36204.2|24
1624990390000|2021-06-29 18:13:10|36350.7|36209.7|36344.6|36203.6|36354.9|36213.9|36344.6|36203.6|31
1624990400000|2021-06-29 18:13:20|36342.9|36201.9|36353.4|36212.4|36353.4|36212.4|36342.9|36201.9|23
1624990410000|2021-06-29 18:13:30|36352.5|36211.5|36352.9|36211.9|36354.3|36213.3|36348.9|36207.9|26
1624990420000|2021-06-29 18:13:40|36352.7|36211.7|36350.3|36209.3|36352.7|36211.7|36349.6|36208.6|20
1624990430000|2021-06-29 18:13:50|36350.8|36209.8|36350|36209|36353.6|36212.6|36349.8|36208.8|21
1624990440000|2021-06-29 18:14:00|36350.1|36209.1|36348.8|36207.8|36350.1|36209.1|36348.6|36207.6|15
1624990450000|2021-06-29 18:14:10|36349.2|36208.2|36348.8|36207.8|36349.2|36208.2|36348.8|36207.8|7
1624990460000|2021-06-29 18:14:20|36348.6|36207.6|36350.2|36209.2|36351.6|36210.6|36348.3|36207.3|13
1624990470000|2021-06-29 18:14:30|36350.5|36209.5|36359|36218|36359|36218|36346.5|36205.5|26
1624990480000|2021-06-29 18:14:40|36358.5|36217.5|36358|36217|36358.5|36217.5|36352.1|36211.1|21
1624990490000|2021-06-29 18:14:50|36358.7|36217.7|36348.5|36207.5|36359.5|36218.5|36347.6|36206.6|10
1624990500000|2021-06-29 18:15:00|36348.7|36207.7|36344.4|36203.4|36350.9|36209.9|36338|36197|30
1624990510000|2021-06-29 18:15:10|36344.5|36203.5|36333.7|36192.7|36344.5|36203.5|36333.7|36192.7|7
1624990520000|2021-06-29 18:15:20|36334.9|36193.9|36330|36189|36334.9|36193.9|36330|36189|6
1624990530000|2021-06-29 18:15:30|36329.2|36188.2|36309|36168|36333.5|36192.5|36299.9|36158.9|28
1624990540000|2021-06-29 18:15:40|36308.9|36167.9|36289.5|36148.5|36308.9|36167.9|36289|36148|29
1624990550000|2021-06-29 18:15:50|36289.7|36148.7|36291.5|36150.5|36297|36156|36289.7|36148.7|21
1624990560000|2021-06-29 18:16:00|36290.7|36149.7|36318.8|36177.8|36318.8|36177.8|36290.7|36149.7|34
1624990570000|2021-06-29 18:16:10|36317.9|36176.9|36318.4|36177.4|36323|36182|36311.7|36170.7|34
1624990580000|2021-06-29 18:16:20|36318.5|36177.5|36321.8|36180.8|36324|36183|36318.5|36177.5|26
1624990590000|2021-06-29 18:16:30|36321.7|36180.7|36326.3|36185.3|36326.3|36185.3|36321.3|36180.3|19
1624990600000|2021-06-29 18:16:40|36327.5|36186.5|36333.6|36192.6|36335.6|36194.6|36327.1|36186.1|25
1624990610000|2021-06-29 18:16:50|36333|36192|36313.7|36172.7|36334.6|36193.6|36313.6|36172.6|29
1624990620000|2021-06-29 18:17:00|36314.4|36173.4|36293.4|36152.4|36315.1|36174.1|36292.3|36151.3|33
1624990630000|2021-06-29 18:17:10|36293.1|36152.1|36274.5|36133.5|36294.8|36153.8|36273.2|36132.2|35
1624990640000|2021-06-29 18:17:20|36274.9|36133.9|36286.1|36145.1|36286.4|36145.4|36274.9|36133.9|36
1624990650000|2021-06-29 18:17:30|36287.6|36146.6|36274.7|36133.7|36287.6|36146.6|36274.6|36133.6|34
1624990660000|2021-06-29 18:17:40|36275|36134|36274.8|36133.8|36275.1|36134.1|36273.8|36132.8|15
1624990670000|2021-06-29 18:17:50|36274.6|36133.6|36285.3|36144.3|36285.8|36144.8|36274.6|36133.6|19
1624990680000|2021-06-29 18:18:00|36284.1|36143.1|36271.3|36130.3|36284.1|36143.1|36271.2|36130.2|21
1624990690000|2021-06-29 18:18:10|36271.2|36130.2|36290.7|36149.7|36290.9|36149.9|36270.7|36129.7|21
1624990700000|2021-06-29 18:18:20|36290.2|36149.2|36288.4|36147.4|36293.8|36152.8|36288.4|36147.4|20
1624990710000|2021-06-29 18:18:30|36288.5|36147.5|36292.1|36151.1|36295|36154|36288.2|36147.2|12
1624990720000|2021-06-29 18:18:40|36293.8|36152.8|36291.6|36150.6|36294.4|36153.4|36291.5|36150.5|13
1624990730000|2021-06-29 18:18:50|36292|36151|36295|36154|36295|36154|36292|36151|8
1624990740000|2021-06-29 18:19:00|36295.5|36154.5|36287.9|36146.9|36305.4|36164.4|36287.9|36146.9|33
1624990750000|2021-06-29 18:19:10|36289.6|36148.6|36288.1|36147.1|36289.9|36148.9|36284.3|36143.3|28
1624990760000|2021-06-29 18:19:20|36287.4|36146.4|36298.5|36157.5|36298.5|36157.5|36287.4|36146.4|20
1624990770000|2021-06-29 18:19:30|36298.3|36157.3|36292.6|36151.6|36298.3|36157.3|36291.8|36150.8|23
1624990780000|2021-06-29 18:19:40|36294.3|36153.3|36303.9|36162.9|36305.9|36164.9|36294.3|36153.3|26
1624990790000|2021-06-29 18:19:50|36304.4|36163.4|36306.5|36165.5|36306.5|36165.5|36303.1|36162.1|20
1624990800000|2021-06-29 18:20:00|36306.6|36165.6|36305.1|36164.1|36313.7|36172.7|36305.1|36164.1|25
1624990810000|2021-06-29 18:20:10|36302.6|36161.6|36285.2|36144.2|36302.6|36161.6|36283.9|36142.9|27
1624990820000|2021-06-29 18:20:20|36285.4|36144.4|36287.3|36146.3|36287.8|36146.8|36283.2|36142.2|20
1624990830000|2021-06-29 18:20:30|36286.9|36145.9|36281.7|36140.7|36286.9|36145.9|36277.3|36136.3|34
1624990840000|2021-06-29 18:20:40|36281.9|36140.9|36281.9|36140.9|36288|36147|36281.9|36140.9|30
1624990850000|2021-06-29 18:20:50|36281.7|36140.7|36282.6|36141.6|36282.7|36141.7|36281.7|36140.7|21
1624990860000|2021-06-29 18:21:00|36282.4|36141.4|36283.6|36142.6|36283.6|36142.6|36282|36141|15
1624990870000|2021-06-29 18:21:10|36282.9|36141.9|36297.3|36156.3|36297.3|36156.3|36282.9|36141.9|19
1624990880000|2021-06-29 18:21:20|36297.7|36156.7|36293.5|36152.5|36297.7|36156.7|36291.7|36150.7|17
1624990890000|2021-06-29 18:21:30|36293.9|36152.9|36274.2|36133.2|36294.2|36153.2|36274.2|36133.2|24
1624990900000|2021-06-29 18:21:40|36274.3|36133.3|36266|36125|36274.3|36133.3|36265.2|36124.2|17
1624990910000|2021-06-29 18:21:50|36265.8|36124.8|36269.3|36128.3|36269.3|36128.3|36265.8|36124.8|16
1624990920000|2021-06-29 18:22:00|36269.7|36128.7|36271.9|36130.9|36272.8|36131.8|36268.1|36127.1|15
1624990930000|2021-06-29 18:22:10|36273.1|36132.1|36268.3|36127.3|36274.1|36133.1|36267.9|36126.9|23
1624990940000|2021-06-29 18:22:20|36268|36127|36266.6|36125.6|36268.4|36127.4|36264.7|36123.7|27
1624990950000|2021-06-29 18:22:30|36264.8|36123.8|36266.5|36125.5|36268.8|36127.8|36264.4|36123.4|16
1624990960000|2021-06-29 18:22:40|36266.9|36125.9|36263.7|36122.7|36267.5|36126.5|36263.6|36122.6|15
1624990970000|2021-06-29 18:22:50|36263.6|36122.6|36272.6|36131.6|36275.7|36134.7|36262.7|36121.7|23
1624990980000|2021-06-29 18:23:00|36271.7|36130.7|36263.4|36122.4|36271.7|36130.7|36263.4|36122.4|17
1624990990000|2021-06-29 18:23:10|36263.6|36122.6|36261.6|36120.6|36263.8|36122.8|36261.6|36120.6|14
1624991000000|2021-06-29 18:23:20|36263.1|36122.1|36264.3|36123.3|36267.7|36126.7|36262.7|36121.7|20
1624991010000|2021-06-29 18:23:30|36264|36123|36262.6|36121.6|36264.1|36123.1|36261.6|36120.6|22
1624991020000|2021-06-29 18:23:40|36263.5|36122.5|36262.3|36121.3|36264.3|36123.3|36262.2|36121.2|15
1624991030000|2021-06-29 18:23:50|36262.2|36121.2|36250.6|36109.6|36264.2|36123.2|36248.1|36107.1|20
1624991040000|2021-06-29 18:24:00|36250.3|36109.3|36246.9|36105.9|36252|36111|36246.9|36105.9|18
1624991050000|2021-06-29 18:24:10|36246.5|36105.5|36237.4|36096.4|36246.5|36105.5|36237.4|36096.4|29
1624991060000|2021-06-29 18:24:20|36236.9|36095.9|36236.1|36095.1|36237.1|36096.1|36235.3|36094.3|20
1624991070000|2021-06-29 18:24:30|36234.8|36093.8|36239.8|36098.8|36242.8|36101.8|36234.8|36093.8|28
1624991080000|2021-06-29 18:24:40|36239.1|36098.1|36246.3|36105.3|36247.2|36106.2|36236.3|36095.3|26
1624991090000|2021-06-29 18:24:50|36247.2|36106.2|36256.9|36115.9|36258.1|36117.1|36244.5|36103.5|32
1624991100000|2021-06-29 18:25:00|36256.4|36115.4|36254|36113|36258.2|36117.2|36253.6|36112.6|27
1624991110000|2021-06-29 18:25:10|36253.3|36112.3|36242.6|36101.6|36253.3|36112.3|36242.2|36101.2|34
1624991120000|2021-06-29 18:25:20|36242|36101|36239.9|36098.9|36242|36101|36239.4|36098.4|18
1624991130000|2021-06-29 18:25:30|36239.7|36098.7|36238.9|36097.9|36239.8|36098.8|36238.6|36097.6|19
1624991140000|2021-06-29 18:25:40|36237.9|36096.9|36239.9|36098.9|36239.9|36098.9|36237.9|36096.9|11
1624991150000|2021-06-29 18:25:50|36240.1|36099.1|36237.2|36096.2|36240.1|36099.1|36236.2|36095.2|15
1624991160000|2021-06-29 18:26:00|36239|36098|36235.1|36094.1|36240|36099|36234.9|36093.9|21
1624991170000|2021-06-29 18:26:10|36235|36094|36226.2|36085.2|36235|36094|36221.4|36080.4|14
1624991180000|2021-06-29 18:26:20|36221.6|36080.6|36228|36087|36235.9|36094.9|36221.6|36080.6|32
1624991190000|2021-06-29 18:26:30|36228.8|36087.8|36224.2|36083.2|36228.8|36087.8|36224.2|36083.2|8
1624991200000|2021-06-29 18:26:40|36224.1|36083.1|36224.3|36083.3|36226.6|36085.6|36221.1|36080.1|25
1624991210000|2021-06-29 18:26:50|36224.5|36083.5|36225.7|36084.7|36227.3|36086.3|36223.2|36082.2|26
1624991220000|2021-06-29 18:27:00|36224.7|36083.7|36222.4|36081.4|36229.9|36088.9|36222.4|36081.4|31
1624991230000|2021-06-29 18:27:10|36220.7|36079.7|36223.9|36082.9|36223.9|36082.9|36220.5|36079.5|17
1624991240000|2021-06-29 18:27:20|36224.4|36083.4|36221.3|36080.3|36228.8|36087.8|36221.3|36080.3|31
1624991250000|2021-06-29 18:27:30|36220|36079|36219.3|36078.3|36221.7|36080.7|36219.2|36078.2|21
1624991260000|2021-06-29 18:27:40|36219.6|36078.6|36210.4|36069.4|36219.6|36078.6|36207.6|36066.6|23
1624991270000|2021-06-29 18:27:50|36209.7|36068.7|36211.6|36070.6|36212.5|36071.5|36205.7|36064.7|18
1624991280000|2021-06-29 18:28:00|36211.7|36070.7|36203.5|36062.5|36212.9|36071.9|36203.5|36062.5|19
1624991290000|2021-06-29 18:28:10|36204.6|36063.6|36233.3|36092.3|36235.5|36094.5|36204.6|36063.6|39
1624991300000|2021-06-29 18:28:20|36233.5|36092.5|36227.7|36086.7|36234.4|36093.4|36224.7|36083.7|28
1624991310000|2021-06-29 18:28:30|36224.6|36083.6|36224.7|36083.7|36227.8|36086.8|36224.6|36083.6|21
1624991320000|2021-06-29 18:28:40|36224.4|36083.4|36226.5|36085.5|36228.1|36087.1|36220|36079|18
1624991330000|2021-06-29 18:28:50|36224.9|36083.9|36237.7|36096.7|36237.9|36096.9|36224.9|36083.9|28
1624991340000|2021-06-29 18:29:00|36237.1|36096.1|36233.6|36092.6|36237.3|36096.3|36230|36089|30
1624991350000|2021-06-29 18:29:10|36232.6|36091.6|36246.6|36105.6|36246.6|36105.6|36231.3|36090.3|29
1624991360000|2021-06-29 18:29:20|36247.3|36106.3|36249.9|36108.9|36251.4|36110.4|36244.5|36103.5|30
1624991370000|2021-06-29 18:29:30|36250.1|36109.1|36275.3|36134.3|36275.7|36134.7|36250.1|36109.1|30
1624991380000|2021-06-29 18:29:40|36275.5|36134.5|36271.8|36130.8|36284.4|36143.4|36271.2|36130.2|35
1624991390000|2021-06-29 18:29:50|36272|36131|36272.5|36131.5|36280.9|36139.9|36270.9|36129.9|32
1624991400000|2021-06-29 18:30:00|36271.9|36130.9|36279.2|36138.2|36280.7|36139.7|36266.7|36125.7|35
1624991410000|2021-06-29 18:30:10|36278.5|36137.5|36279.9|36138.9|36280|36139|36277.8|36136.8|26
1624991420000|2021-06-29 18:30:20|36280.1|36139.1|36276.6|36135.6|36280.1|36139.1|36275|36134|20
1624991430000|2021-06-29 18:30:30|36276|36135|36279.9|36138.9|36280.2|36139.2|36273.9|36132.9|26
1624991440000|2021-06-29 18:30:40|36279.5|36138.5|36280.1|36139.1|36290.1|36149.1|36279.5|36138.5|31
1624991450000|2021-06-29 18:30:50|36281.2|36140.2|36280.8|36139.8|36282.9|36141.9|36277.8|36136.8|24
1624991460000|2021-06-29 18:31:00|36282.1|36141.1|36278.9|36137.9|36284.4|36143.4|36276|36135|24
1624991470000|2021-06-29 18:31:10|36277.4|36136.4|36273.9|36132.9|36283.4|36142.4|36273.9|36132.9|24
1624991480000|2021-06-29 18:31:20|36273.3|36132.3|36271.1|36130.1|36274.1|36133.1|36271.1|36130.1|4
1624991490000|2021-06-29 18:31:30|36269.7|36128.7|36253.7|36112.7|36269.7|36128.7|36253.7|36112.7|24
1624991500000|2021-06-29 18:31:40|36253.8|36112.8|36249.2|36108.2|36255.1|36114.1|36249.2|36108.2|19
1624991510000|2021-06-29 18:31:50|36248.9|36107.9|36236.2|36095.2|36248.9|36107.9|36234.5|36093.5|34
1624991520000|2021-06-29 18:32:00|36236.5|36095.5|36237.5|36096.5|36240|36099|36234.8|36093.8|22
1624991530000|2021-06-29 18:32:10|36239.4|36098.4|36228.8|36087.8|36239.4|36098.4|36228.8|36087.8|27
1624991540000|2021-06-29 18:32:20|36232.9|36091.9|36236.8|36095.8|36239|36098|36227.8|36086.8|12
1624991550000|2021-06-29 18:32:30|36232.8|36091.8|36238.4|36097.4|36238.4|36097.4|36232.8|36091.8|17
1624991560000|2021-06-29 18:32:40|36238.1|36097.1|36238.7|36097.7|36238.7|36097.7|36228|36087|15
1624991570000|2021-06-29 18:32:50|36238.6|36097.6|36238|36097|36238.6|36097.6|36236.3|36095.3|22
1624991580000|2021-06-29 18:33:00|36238.1|36097.1|36226.4|36085.4|36239|36098|36224.1|36083.1|18
1624991590000|2021-06-29 18:33:10|36225.6|36084.6|36228|36087|36228.3|36087.3|36223.1|36082.1|26
1624991600000|2021-06-29 18:33:20|36227.2|36086.2|36227.2|36086.2|36228.3|36087.3|36227.1|36086.1|8
1624991610000|2021-06-29 18:33:30|36232.2|36091.2|36242|36101|36246|36105|36232.2|36091.2|37
1624991620000|2021-06-29 18:33:40|36243.9|36102.9|36258.6|36117.6|36260.5|36119.5|36243.9|36102.9|26
1624991630000|2021-06-29 18:33:50|36258.2|36117.2|36278|36137|36280.7|36139.7|36255.5|36114.5|34
1624991640000|2021-06-29 18:34:00|36278.2|36137.2|36272.6|36131.6|36278.2|36137.2|36271|36130|37
1624991650000|2021-06-29 18:34:10|36272.1|36131.1|36280.2|36139.2|36282.9|36141.9|36270.2|36129.2|31
1624991660000|2021-06-29 18:34:20|36280.1|36139.1|36283.9|36142.9|36286.6|36145.6|36279.9|36138.9|18
1624991670000|2021-06-29 18:34:30|36284|36143|36275.2|36134.2|36290|36149|36275.2|36134.2|29
1624991680000|2021-06-29 18:34:40|36274.2|36133.2|36265.9|36124.9|36274.2|36133.2|36264.5|36123.5|30
1624991690000|2021-06-29 18:34:50|36268.7|36127.7|36235.4|36094.4|36268.7|36127.7|36227.6|36086.6|35
1624991700000|2021-06-29 18:35:00|36235.9|36094.9|36224.7|36083.7|36237.6|36096.6|36224.7|36083.7|33
1624991710000|2021-06-29 18:35:10|36224.8|36083.8|36229.2|36088.2|36238.3|36097.3|36224.8|36083.8|30
1624991720000|2021-06-29 18:35:20|36229.4|36088.4|36237.3|36096.3|36242.3|36101.3|36229.1|36088.1|31
1624991730000|2021-06-29 18:35:30|36237.5|36096.5|36237.9|36096.9|36238.1|36097.1|36227.2|36086.2|36
1624991740000|2021-06-29 18:35:40|36239.4|36098.4|36248.7|36107.7|36248.7|36107.7|36236.3|36095.3|31
1624991750000|2021-06-29 18:35:50|36248.4|36107.4|36251.2|36110.2|36251.2|36110.2|36241.2|36100.2|30
1624991760000|2021-06-29 18:36:00|36252.3|36111.3|36249.4|36108.4|36254.3|36113.3|36244.4|36103.4|29
1624991770000|2021-06-29 18:36:10|36249.3|36108.3|36245.7|36104.7|36249.5|36108.5|36245.5|36104.5|25
1624991780000|2021-06-29 18:36:20|36246.5|36105.5|36251.2|36110.2|36251.5|36110.5|36246.5|36105.5|22
1624991790000|2021-06-29 18:36:30|36251.1|36110.1|36251.6|36110.6|36253.4|36112.4|36248|36107|29
1624991800000|2021-06-29 18:36:40|36251.8|36110.8|36244.8|36103.8|36251.8|36110.8|36241.1|36100.1|21
1624991810000|2021-06-29 18:36:50|36244|36103|36252|36111|36252.8|36111.8|36243.5|36102.5|31
1624991820000|2021-06-29 18:37:00|36251.6|36110.6|36246.9|36105.9|36253.1|36112.1|36246.5|36105.5|25
1624991830000|2021-06-29 18:37:10|36247|36106|36254|36113|36258.2|36117.2|36247|36106|30
1624991840000|2021-06-29 18:37:20|36255.4|36114.4|36245.8|36104.8|36255.5|36114.5|36241.5|36100.5|32
1624991850000|2021-06-29 18:37:30|36245.9|36104.9|36246.2|36105.2|36248.8|36107.8|36240.5|36099.5|32
1624991860000|2021-06-29 18:37:40|36246.3|36105.3|36254.5|36113.5|36257.6|36116.6|36246.3|36105.3|34
1624991870000|2021-06-29 18:37:50|36254.2|36113.2|36244.2|36103.2|36256.4|36115.4|36244.2|36103.2|31
1624991880000|2021-06-29 18:38:00|36249.4|36108.4|36237.9|36096.9|36249.4|36108.4|36237.6|36096.6|35
1624991890000|2021-06-29 18:38:10|36238.2|36097.2|36250.8|36109.8|36251.8|36110.8|36238.1|36097.1|31
1624991900000|2021-06-29 18:38:20|36251.6|36110.6|36266.7|36125.7|36266.8|36125.8|36250.6|36109.6|31
1624991910000|2021-06-29 18:38:30|36266|36125|36261|36120|36266.8|36125.8|36258|36117|28
1624991920000|2021-06-29 18:38:40|36259.6|36118.6|36263.6|36122.6|36263.7|36122.7|36257.3|36116.3|30
1624991930000|2021-06-29 18:38:50|36263.8|36122.8|36278.2|36137.2|36278.2|36137.2|36261.8|36120.8|29
1624991940000|2021-06-29 18:39:00|36285.7|36144.7|36286.8|36145.8|36287.6|36146.6|36282.1|36141.1|11
1624991950000|2021-06-29 18:39:10|36294.6|36153.6|36297|36156|36298|36157|36288.7|36147.7|24
1624991960000|2021-06-29 18:39:20|36296|36155|36298.6|36157.6|36301.2|36160.2|36295.2|36154.2|23
1624991970000|2021-06-29 18:39:30|36298.8|36157.8|36320.4|36179.4|36320.5|36179.5|36293.4|36152.4|27
1624991980000|2021-06-29 18:39:40|36317.2|36176.2|36316|36175|36319.6|36178.6|36314.6|36173.6|25
1624991990000|2021-06-29 18:39:50|36315.9|36174.9|36329.6|36188.6|36329.6|36188.6|36314.3|36173.3|18
1624992000000|2021-06-29 18:40:00|36330.7|36189.7|36323.9|36182.9|36341.4|36200.4|36318.1|36177.1|34
1624992010000|2021-06-29 18:40:10|36324.1|36183.1|36319|36178|36324.1|36183.1|36315.7|36174.7|18
1624992020000|2021-06-29 18:40:20|36320.3|36179.3|36335.4|36194.4|36335.4|36194.4|36320.3|36179.3|19
1624992030000|2021-06-29 18:40:30|36335.9|36194.9|36360.1|36219.1|36362|36221|36335.9|36194.9|22
1624992040000|2021-06-29 18:40:40|36359.6|36218.6|36358.9|36217.9|36363.9|36222.9|36355.3|36214.3|18
1624992050000|2021-06-29 18:40:50|36357.3|36216.3|36359.8|36218.8|36364.2|36223.2|36350.4|36209.4|24
1624992060000|2021-06-29 18:41:00|36358.8|36217.8|36351.1|36210.1|36362.6|36221.6|36349.2|36208.2|27
1624992070000|2021-06-29 18:41:10|36368.1|36227.1|36387.2|36246.2|36389.3|36248.3|36367.5|36226.5|32
1624992080000|2021-06-29 18:41:20|36386.4|36245.4|36383.7|36242.7|36391.5|36250.5|36382.7|36241.7|36
1624992090000|2021-06-29 18:41:30|36383.2|36242.2|36384.6|36243.6|36389.8|36248.8|36381.2|36240.2|33
1624992100000|2021-06-29 18:41:40|36384.7|36243.7|36387.8|36246.8|36390.6|36249.6|36384.4|36243.4|30
1624992110000|2021-06-29 18:41:50|36389.1|36248.1|36386.2|36245.2|36389.9|36248.9|36384|36243|25
1624992120000|2021-06-29 18:42:00|36386.4|36245.4|36407.9|36266.9|36408.5|36267.5|36386.4|36245.4|25
1624992130000|2021-06-29 18:42:10|36408.3|36267.3|36392.7|36251.7|36409.7|36268.7|36392.7|36251.7|22
1624992140000|2021-06-29 18:42:20|36393.7|36252.7|36393.4|36252.4|36399|36258|36391.1|36250.1|26
1624992150000|2021-06-29 18:42:30|36392.6|36251.6|36387.7|36246.7|36392.6|36251.6|36387.7|36246.7|22
1624992160000|2021-06-29 18:42:40|36384.7|36243.7|36373|36232|36386|36245|36372.9|36231.9|23
1624992170000|2021-06-29 18:42:50|36371.8|36230.8|36372.2|36231.2|36372.7|36231.7|36371.7|36230.7|7
1624992180000|2021-06-29 18:43:00|36371.9|36230.9|36354.8|36213.8|36371.9|36230.9|36354.8|36213.8|23
1624992190000|2021-06-29 18:43:10|36355.3|36214.3|36358.6|36217.6|36363.4|36222.4|36355|36214|33
1624992200000|2021-06-29 18:43:20|36358.8|36217.8|36357.4|36216.4|36358.8|36217.8|36356.2|36215.2|22
1624992210000|2021-06-29 18:43:30|36357.7|36216.7|36357|36216|36360.2|36219.2|36356.8|36215.8|22
1624992220000|2021-06-29 18:43:40|36356.8|36215.8|36357.3|36216.3|36359.7|36218.7|36355.8|36214.8|11
1624992230000|2021-06-29 18:43:50|36358.6|36217.6|36358|36217|36361|36220|36355.6|36214.6|21
1624992240000|2021-06-29 18:44:00|36358.3|36217.3|36355.7|36214.7|36358.6|36217.6|36355.7|36214.7|9
1624992250000|2021-06-29 18:44:10|36355.4|36214.4|36344.2|36203.2|36355.6|36214.6|36342.8|36201.8|22
1624992260000|2021-06-29 18:44:20|36347.1|36206.1|36350.8|36209.8|36352.1|36211.1|36342.5|36201.5|23
1624992270000|2021-06-29 18:44:30|36351.4|36210.4|36337.8|36196.8|36351.4|36210.4|36337.8|36196.8|20
1624992280000|2021-06-29 18:44:40|36337.9|36196.9|36332.9|36191.9|36337.9|36196.9|36327.9|36186.9|26
1624992290000|2021-06-29 18:44:50|36331.5|36190.5|36319.2|36178.2|36331.5|36190.5|36319.2|36178.2|17
1624992300000|2021-06-29 18:45:00|36319.3|36178.3|36317.9|36176.9|36322.2|36181.2|36309|36168|11
1624992310000|2021-06-29 18:45:10|36319.6|36178.6|36321|36180|36321.8|36180.8|36319.6|36178.6|17
1624992320000|2021-06-29 18:45:20|36321.1|36180.1|36336.1|36195.1|36340.8|36199.8|36320.6|36179.6|28
1624992330000|2021-06-29 18:45:30|36334.2|36193.2|36327.2|36186.2|36334.2|36193.2|36325.4|36184.4|14
1624992340000|2021-06-29 18:45:40|36329.6|36188.6|36331.5|36190.5|36337.2|36196.2|36329.6|36188.6|24
1624992350000|2021-06-29 18:45:50|36330.8|36189.8|36334.1|36193.1|36335.1|36194.1|36329.7|36188.7|26
1624992360000|2021-06-29 18:46:00|36334.5|36193.5|36327.4|36186.4|36334.5|36193.5|36325.3|36184.3|16
1624992370000|2021-06-29 18:46:10|36326.4|36185.4|36328.6|36187.6|36330.8|36189.8|36326.1|36185.1|21
1624992380000|2021-06-29 18:46:20|36329.1|36188.1|36325.7|36184.7|36329.3|36188.3|36325.7|36184.7|26
1624992390000|2021-06-29 18:46:30|36324.6|36183.6|36310.3|36169.3|36324.6|36183.6|36308.4|36167.4|23
1624992400000|2021-06-29 18:46:40|36308.1|36167.1|36310.5|36169.5|36310.7|36169.7|36306.8|36165.8|20
1624992410000|2021-06-29 18:46:50|36310.6|36169.6|36297.8|36156.8|36310.6|36169.6|36297.8|36156.8|19
1624992420000|2021-06-29 18:47:00|36297.5|36156.5|36298.8|36157.8|36303.1|36162.1|36294.2|36153.2|17
1624992430000|2021-06-29 18:47:10|36302.2|36161.2|36304.2|36163.2|36305.4|36164.4|36298.7|36157.7|21
1624992440000|2021-06-29 18:47:20|36303.5|36162.5|36303.3|36162.3|36304.3|36163.3|36303.3|36162.3|17
1624992450000|2021-06-29 18:47:30|36302.8|36161.8|36289.1|36148.1|36302.8|36161.8|36287.2|36146.2|11
1624992460000|2021-06-29 18:47:40|36289.3|36148.3|36271.8|36130.8|36293|36152|36268.4|36127.4|28
1624992470000|2021-06-29 18:47:50|36272|36131|36280.4|36139.4|36287.5|36146.5|36272|36131|27
1624992480000|2021-06-29 18:48:00|36279.7|36138.7|36270.9|36129.9|36282|36141|36269.5|36128.5|19
1624992490000|2021-06-29 18:48:10|36270.8|36129.8|36264.8|36123.8|36271.3|36130.3|36261.2|36120.2|27
1624992500000|2021-06-29 18:48:20|36265.1|36124.1|36252.4|36111.4|36265.1|36124.1|36252.4|36111.4|18
1624992510000|2021-06-29 18:48:30|36252|36111|36251.8|36110.8|36255.2|36114.2|36250.9|36109.9|19
1624992520000|2021-06-29 18:48:40|36251.3|36110.3|36249.6|36108.6|36251.5|36110.5|36249.4|36108.4|19
1624992530000|2021-06-29 18:48:50|36249.2|36108.2|36244.4|36103.4|36249.2|36108.2|36244.4|36103.4|15
1624992540000|2021-06-29 18:49:00|36245.9|36104.9|36239.4|36098.4|36245.9|36104.9|36238.9|36097.9|16
1624992550000|2021-06-29 18:49:10|36239.3|36098.3|36260.8|36119.8|36261.9|36120.9|36239.3|36098.3|31
1624992560000|2021-06-29 18:49:20|36260.7|36119.7|36338.1|36197.1|36338.7|36197.7|36260.4|36119.4|32
1624992570000|2021-06-29 18:49:30|36338.5|36197.5|36363.6|36222.6|36365.5|36224.5|36336.3|36195.3|28
1624992580000|2021-06-29 18:49:40|36362|36221|36370.9|36229.9|36371|36230|36362|36221|21
1624992590000|2021-06-29 18:49:50|36371.3|36230.3|36370.8|36229.8|36371.8|36230.8|36369.7|36228.7|21
1624992600000|2021-06-29 18:50:00|36371.6|36230.6|36385.7|36244.7|36389.9|36248.9|36371|36230|25
1624992610000|2021-06-29 18:50:10|36385.2|36244.2|36408.7|36267.7|36414.2|36273.2|36385.2|36244.2|26
1624992620000|2021-06-29 18:50:20|36405.9|36264.9|36406.3|36265.3|36408.9|36267.9|36403.7|36262.7|14
1624992630000|2021-06-29 18:50:30|36405.9|36264.9|36410.4|36269.4|36413.6|36272.6|36405.9|36264.9|8
1624992640000|2021-06-29 18:50:40|36411.5|36270.5|36409|36268|36411.5|36270.5|36406.9|36265.9|13
1624992650000|2021-06-29 18:50:50|36409.1|36268.1|36409.6|36268.6|36410.3|36269.3|36400.7|36259.7|22
1624992660000|2021-06-29 18:51:00|36409|36268|36379.6|36238.6|36409.4|36268.4|36379.6|36238.6|20
1624992670000|2021-06-29 18:51:10|36379.8|36238.8|36377|36236|36387.8|36246.8|36377|36236|22
1624992680000|2021-06-29 18:51:20|36371.6|36230.6|36372.6|36231.6|36372.6|36231.6|36365|36224|29
1624992690000|2021-06-29 18:51:30|36374.7|36233.7|36374.2|36233.2|36379|36238|36372.3|36231.3|37
1624992700000|2021-06-29 18:51:40|36374.3|36233.3|36374.9|36233.9|36377.3|36236.3|36374.3|36233.3|15
1624992710000|2021-06-29 18:51:50|36374.4|36233.4|36369.9|36228.9|36374.6|36233.6|36369.6|36228.6|12
1624992720000|2021-06-29 18:52:00|36370.2|36229.2|36367.9|36226.9|36370.2|36229.2|36367.9|36226.9|18
1624992730000|2021-06-29 18:52:10|36368|36227|36364.2|36223.2|36368|36227|36364.2|36223.2|22
1624992740000|2021-06-29 18:52:20|36364.1|36223.1|36364.8|36223.8|36364.8|36223.8|36360.6|36219.6|26
1624992750000|2021-06-29 18:52:30|36363|36222|36385.3|36244.3|36385.3|36244.3|36363|36222|30
1624992760000|2021-06-29 18:52:40|36387.5|36246.5|36393.2|36252.2|36396.1|36255.1|36387.5|36246.5|36
1624992770000|2021-06-29 18:52:50|36393.3|36252.3|36392.7|36251.7|36396.9|36255.9|36392.3|36251.3|32
1624992780000|2021-06-29 18:53:00|36392.6|36251.6|36408.3|36267.3|36408.9|36267.9|36392.5|36251.5|38
1624992790000|2021-06-29 18:53:10|36408.8|36267.8|36408.6|36267.6|36414.4|36273.4|36407.8|36266.8|31
1624992800000|2021-06-29 18:53:20|36409.1|36268.1|36410.4|36269.4|36412.1|36271.1|36408.2|36267.2|31
1624992810000|2021-06-29 18:53:30|36410.7|36269.7|36397.3|36256.3|36410.7|36269.7|36396.3|36255.3|23
1624992820000|2021-06-29 18:53:40|36394.9|36253.9|36393.5|36252.5|36394.9|36253.9|36392.3|36251.3|26
1624992830000|2021-06-29 18:53:50|36393.8|36252.8|36397.9|36256.9|36401.2|36260.2|36392.3|36251.3|37
1624992840000|2021-06-29 18:54:00|36397.8|36256.8|36391.2|36250.2|36398.8|36257.8|36390.1|36249.1|18
1624992850000|2021-06-29 18:54:10|36393.3|36252.3|36392.4|36251.4|36393.7|36252.7|36390.6|36249.6|14
1624992860000|2021-06-29 18:54:20|36392.2|36251.2|36395|36254|36397.4|36256.4|36391.8|36250.8|27
1624992870000|2021-06-29 18:54:30|36396.1|36255.1|36395.7|36254.7|36396.6|36255.6|36395.5|36254.5|9
1624992880000|2021-06-29 18:54:40|36395.6|36254.6|36391.4|36250.4|36395.6|36254.6|36389.5|36248.5|29
1624992890000|2021-06-29 18:54:50|36392|36251|36389.2|36248.2|36392|36251|36388.8|36247.8|25
1624992900000|2021-06-29 18:55:00|36387.8|36246.8|36369.2|36228.2|36387.8|36246.8|36354.9|36213.9|32
1624992910000|2021-06-29 18:55:10|36369.8|36228.8|36370.3|36229.3|36376.5|36235.5|36369.3|36228.3|28
1624992920000|2021-06-29 18:55:20|36370.1|36229.1|36371.8|36230.8|36375.7|36234.7|36366.1|36225.1|32
1624992930000|2021-06-29 18:55:30|36371.4|36230.4|36372.5|36231.5|36373.9|36232.9|36368.8|36227.8|27
1624992940000|2021-06-29 18:55:40|36371.7|36230.7|36371.1|36230.1|36372.5|36231.5|36364|36223|25
1624992950000|2021-06-29 18:55:50|36370.7|36229.7|36379.7|36238.7|36379.7|36238.7|36365|36224|22
1624992960000|2021-06-29 18:56:00|36380.2|36239.2|36380.9|36239.9|36382|36241|36377.5|36236.5|20
1624992970000|2021-06-29 18:56:10|36380.7|36239.7|36376.7|36235.7|36381.2|36240.2|36375.8|36234.8|33
1624992980000|2021-06-29 18:56:20|36376|36235|36367.8|36226.8|36376|36235|36362.3|36221.3|33
1624992990000|2021-06-29 18:56:30|36374|36233|36375.3|36234.3|36376.4|36235.4|36369.4|36228.4|34
1624993000000|2021-06-29 18:56:40|36374.7|36233.7|36382.5|36241.5|36384.7|36243.7|36372.4|36231.4|33
1624993010000|2021-06-29 18:56:50|36382.3|36241.3|36375|36234|36383.4|36242.4|36369.4|36228.4|33
1624993020000|2021-06-29 18:57:00|36374.6|36233.6|36370.4|36229.4|36374.8|36233.8|36367.5|36226.5|33
1624993030000|2021-06-29 18:57:10|36369.6|36228.6|36357.1|36216.1|36371|36230|36357.1|36216.1|26
1624993040000|2021-06-29 18:57:20|36357.2|36216.2|36362.1|36221.1|36369.9|36228.9|36357.2|36216.2|31
1624993050000|2021-06-29 18:57:30|36361.8|36220.8|36362.6|36221.6|36367.8|36226.8|36359.1|36218.1|30
1624993060000|2021-06-29 18:57:40|36363.4|36222.4|36349.8|36208.8|36363.4|36222.4|36345.5|36204.5|27
1624993070000|2021-06-29 18:57:50|36356|36215|36340.9|36199.9|36362|36221|36334.1|36193.1|31
1624993080000|2021-06-29 18:58:00|36342|36201|36340.8|36199.8|36342|36201|36339.4|36198.4|23
1624993090000|2021-06-29 18:58:10|36340.7|36199.7|36335.9|36194.9|36342|36201|36335.9|36194.9|22
1624993100000|2021-06-29 18:58:20|36334.4|36193.4|36334.1|36193.1|36338|36197|36334|36193|20
1624993110000|2021-06-29 18:58:30|36335|36194|36335|36194|36335|36194|36333.7|36192.7|18
1624993120000|2021-06-29 18:58:40|36333.9|36192.9|36324.7|36183.7|36335.6|36194.6|36323.7|36182.7|25
1624993130000|2021-06-29 18:58:50|36324.6|36183.6|36339.6|36198.6|36339.6|36198.6|36323.3|36182.3|20
1624993140000|2021-06-29 18:59:00|36336.1|36195.1|36347.1|36206.1|36354.2|36213.2|36336.1|36195.1|37
1624993150000|2021-06-29 18:59:10|36344.9|36203.9|36340.2|36199.2|36345.4|36204.4|36339.7|36198.7|36
1624993160000|2021-06-29 18:59:20|36339.7|36198.7|36340|36199|36342.1|36201.1|36337.7|36196.7|24
1624993170000|2021-06-29 18:59:30|36338.8|36197.8|36340.7|36199.7|36342.2|36201.2|36338.5|36197.5|23
1624993180000|2021-06-29 18:59:40|36341|36200|36345|36204|36345|36204|36340.5|36199.5|6
1624993190000|2021-06-29 18:59:50|36344.4|36203.4|36351.7|36210.7|36353.5|36212.5|36344.2|36203.2|21
1624993200000|2021-06-29 19:00:00|36351.5|36210.5|36348.4|36207.4|36352.6|36211.6|36347.9|36206.9|21
1624993210000|2021-06-29 19:00:10|36346.2|36205.2|36346|36205|36352.4|36211.4|36340.4|36199.4|21
1624993220000|2021-06-29 19:00:20|36346.1|36205.1|36342|36201|36349.3|36208.3|36341.1|36200.1|18
1624993230000|2021-06-29 19:00:30|36343.9|36202.9|36341.5|36200.5|36344.2|36203.2|36340.9|36199.9|11
1624993240000|2021-06-29 19:00:40|36342.1|36201.1|36341.3|36200.3|36342.1|36201.1|36340.6|36199.6|8
1624993250000|2021-06-29 19:00:50|36340.7|36199.7|36349.5|36208.5|36349.5|36208.5|36340.4|36199.4|15
1624993260000|2021-06-29 19:01:00|36347.2|36206.2|36343.3|36202.3|36349.6|36208.6|36343.3|36202.3|7
1624993270000|2021-06-29 19:01:10|36342.2|36201.2|36340.8|36199.8|36342.2|36201.2|36340.5|36199.5|5
1624993280000|2021-06-29 19:01:20|36340.1|36199.1|36339.1|36198.1|36340.5|36199.5|36338.2|36197.2|6
1624993290000|2021-06-29 19:01:30|36341.1|36200.1|36341.6|36200.6|36341.6|36200.6|36337.1|36196.1|12
1624993300000|2021-06-29 19:01:40|36341|36200|36341.3|36200.3|36343.9|36202.9|36337.6|36196.6|14
1624993310000|2021-06-29 19:01:50|36343.9|36202.9|36341.6|36200.6|36343.9|36202.9|36339.2|36198.2|22
1624993320000|2021-06-29 19:02:00|36341.1|36200.1|36323.3|36182.3|36341.6|36200.6|36323.3|36182.3|17
1624993330000|2021-06-29 19:02:10|36323.4|36182.4|36334.1|36193.1|36334.1|36193.1|36323.2|36182.2|18
1624993340000|2021-06-29 19:02:20|36332.9|36191.9|36329.9|36188.9|36332.9|36191.9|36328.5|36187.5|15
1624993350000|2021-06-29 19:02:30|36330.6|36189.6|36334.3|36193.3|36338|36197|36330.6|36189.6|12
1624993360000|2021-06-29 19:02:40|36334.2|36193.2|36328.8|36187.8|36340.5|36199.5|36328.8|36187.8|18
1624993370000|2021-06-29 19:02:50|36329.1|36188.1|36330.5|36189.5|36330.9|36189.9|36328.8|36187.8|13
1624993380000|2021-06-29 19:03:00|36328.9|36187.9|36328.9|36187.9|36329.2|36188.2|36328.9|36187.9|8
1624993390000|2021-06-29 19:03:10|36329|36188|36329|36188|36329.8|36188.8|36328.9|36187.9|9
1624993400000|2021-06-29 19:03:20|36329.1|36188.1|36343.7|36202.7|36344.8|36203.8|36329.1|36188.1|11
1624993410000|2021-06-29 19:03:30|36342.3|36201.3|36358.6|36217.6|36361.8|36220.8|36342.3|36201.3|27
1624993420000|2021-06-29 19:03:40|36357.8|36216.8|36360|36219|36360|36219|36357|36216|23
1624993430000|2021-06-29 19:03:50|36360.1|36219.1|36366.5|36225.5|36366.5|36225.5|36360|36219|19
1624993440000|2021-06-29 19:04:00|36366.2|36225.2|36375.5|36234.5|36377.3|36236.3|36365.9|36224.9|25
1624993450000|2021-06-29 19:04:10|36375.6|36234.6|36380.1|36239.1|36381.6|36240.6|36375.6|36234.6|24
1624993460000|2021-06-29 19:04:20|36379.5|36238.5|36380.1|36239.1|36380.7|36239.7|36372.8|36231.8|23
1624993470000|2021-06-29 19:04:30|36379.4|36238.4|36381.4|36240.4|36385.1|36244.1|36377.8|36236.8|33
1624993480000|2021-06-29 19:04:40|36381.1|36240.1|36380.2|36239.2|36391.9|36250.9|36380.2|36239.2|21
1624993490000|2021-06-29 19:04:50|36380.4|36239.4|36387.6|36246.6|36388.7|36247.7|36380.2|36239.2|19
1624993500000|2021-06-29 19:05:00|36384.8|36243.8|36390.1|36249.1|36390.1|36249.1|36384.8|36243.8|25
1624993510000|2021-06-29 19:05:10|36389.7|36248.7|36396.1|36255.1|36396.1|36255.1|36389.7|36248.7|23
1624993520000|2021-06-29 19:05:20|36396|36255|36395|36254|36400.8|36259.8|36390.5|36249.5|20
1624993530000|2021-06-29 19:05:30|36394.9|36253.9|36398.6|36257.6|36398.7|36257.7|36393.7|36252.7|15
1624993540000|2021-06-29 19:05:40|36399.8|36258.8|36397.9|36256.9|36399.9|36258.9|36397.1|36256.1|15
1624993550000|2021-06-29 19:05:50|36397.2|36256.2|36406.7|36265.7|36406.7|36265.7|36397.2|36256.2|24
1624993560000|2021-06-29 19:06:00|36408.2|36267.2|36399.5|36258.5|36408.2|36267.2|36398.1|36257.1|18
1624993570000|2021-06-29 19:06:10|36401.3|36260.3|36405.6|36264.6|36405.8|36264.8|36399.3|36258.3|26
1624993580000|2021-06-29 19:06:20|36405.7|36264.7|36400.7|36259.7|36405.8|36264.8|36400.4|36259.4|16
1624993590000|2021-06-29 19:06:30|36400.9|36259.9|36405.8|36264.8|36407.5|36266.5|36400.6|36259.6|16
1624993600000|2021-06-29 19:06:40|36406.4|36265.4|36415.3|36274.3|36416.6|36275.6|36406.1|36265.1|21
1624993610000|2021-06-29 19:06:50|36412.8|36271.8|36412.7|36271.7|36412.8|36271.8|36406.4|36265.4|19
1624993620000|2021-06-29 19:07:00|36413.7|36272.7|36415.6|36274.6|36415.7|36274.7|36412.9|36271.9|13
1624993630000|2021-06-29 19:07:10|36416|36275|36420.5|36279.5|36420.5|36279.5|36416|36275|9
1624993640000|2021-06-29 19:07:20|36421.8|36280.8|36421.5|36280.5|36422|36281|36419.2|36278.2|16
1624993650000|2021-06-29 19:07:30|36420.8|36279.8|36426.5|36285.5|36426.5|36285.5|36420.8|36279.8|23
1624993660000|2021-06-29 19:07:40|36427.8|36286.8|36426|36285|36427.8|36286.8|36423.1|36282.1|21
1624993670000|2021-06-29 19:07:50|36426.2|36285.2|36427|36286|36427.9|36286.9|36426.2|36285.2|13
1624993680000|2021-06-29 19:08:00|36425|36284|36430.8|36289.8|36431.4|36290.4|36424.1|36283.1|18
1624993690000|2021-06-29 19:08:10|36431.1|36290.1|36421.6|36280.6|36431.9|36290.9|36421.6|36280.6|19
1624993700000|2021-06-29 19:08:20|36422.2|36281.2|36433.7|36292.7|36434.6|36293.6|36422.2|36281.2|30
1624993710000|2021-06-29 19:08:30|36434|36293|36439.4|36298.4|36439.9|36298.9|36432.5|36291.5|22
1624993720000|2021-06-29 19:08:40|36439.5|36298.5|36443.7|36302.7|36445.1|36304.1|36434.4|36293.4|23
1624993730000|2021-06-29 19:08:50|36446.5|36305.5|36441.6|36300.6|36446.5|36305.5|36439.8|36298.8|22
1624993740000|2021-06-29 19:09:00|36441.4|36300.4|36447.6|36306.6|36448.9|36307.9|36441.4|36300.4|20
1624993750000|2021-06-29 19:09:10|36446.3|36305.3|36454.6|36313.6|36454.7|36313.7|36446.3|36305.3|22
1624993760000|2021-06-29 19:09:20|36454.7|36313.7|36455.6|36314.6|36456.9|36315.9|36454.2|36313.2|11
1624993770000|2021-06-29 19:09:30|36455.5|36314.5|36451.5|36310.5|36456.8|36315.8|36450.4|36309.4|20
1624993780000|2021-06-29 19:09:40|36450.8|36309.8|36431.6|36290.6|36451.3|36310.3|36430.7|36289.7|19
1624993790000|2021-06-29 19:09:50|36432.5|36291.5|36411.1|36270.1|36432.7|36291.7|36411.1|36270.1|33
1624993800000|2021-06-29 19:10:00|36410.2|36269.2|36408.4|36267.4|36410.2|36269.2|36407.1|36266.1|24
1624993810000|2021-06-29 19:10:10|36409.9|36268.9|36406.5|36265.5|36410.1|36269.1|36406.5|36265.5|16
1624993820000|2021-06-29 19:10:20|36405.9|36264.9|36405.6|36264.6|36406|36265|36405.6|36264.6|5
1624993830000|2021-06-29 19:10:30|36406|36265|36407.1|36266.1|36409.9|36268.9|36406|36265|15
1624993840000|2021-06-29 19:10:40|36407|36266|36404.7|36263.7|36407.6|36266.6|36404|36263|17
1624993850000|2021-06-29 19:10:50|36404.6|36263.6|36398.9|36257.9|36405.9|36264.9|36397.4|36256.4|32
1624993860000|2021-06-29 19:11:00|36399.2|36258.2|36400.5|36259.5|36404.3|36263.3|36397|36256|29
1624993870000|2021-06-29 19:11:10|36399.5|36258.5|36400.2|36259.2|36402|36261|36397.1|36256.1|18
1624993880000|2021-06-29 19:11:20|36400.6|36259.6|36399.7|36258.7|36401.2|36260.2|36399.6|36258.6|22
1624993890000|2021-06-29 19:11:30|36399.9|36258.9|36405.1|36264.1|36405.1|36264.1|36399.5|36258.5|19
1624993900000|2021-06-29 19:11:40|36405|36264|36414.2|36273.2|36414.7|36273.7|36404.1|36263.1|24
1624993910000|2021-06-29 19:11:50|36414.5|36273.5|36414.1|36273.1|36415|36274|36413.6|36272.6|19
1624993920000|2021-06-29 19:12:00|36414.2|36273.2|36411.3|36270.3|36414.2|36273.2|36409.2|36268.2|29
1624993930000|2021-06-29 19:12:10|36412.7|36271.7|36428.3|36287.3|36428.3|36287.3|36412.7|36271.7|16
1624993940000|2021-06-29 19:12:20|36429.6|36288.6|36428.7|36287.7|36429.6|36288.6|36426.4|36285.4|14
1624993950000|2021-06-29 19:12:30|36429.3|36288.3|36426|36285|36430|36289|36426|36285|24
1624993960000|2021-06-29 19:12:40|36423.9|36282.9|36426|36285|36426.1|36285.1|36422.6|36281.6|31
1624993970000|2021-06-29 19:12:50|36425.9|36284.9|36425.3|36284.3|36426.6|36285.6|36422.1|36281.1|32
1624993980000|2021-06-29 19:13:00|36426|36285|36429.9|36288.9|36432.3|36291.3|36425|36284|33
1624993990000|2021-06-29 19:13:10|36430.2|36289.2|36433.6|36292.6|36434.5|36293.5|36430.2|36289.2|27
1624994000000|2021-06-29 19:13:20|36432.1|36291.1|36429.6|36288.6|36433.9|36292.9|36429.5|36288.5|21
1624994010000|2021-06-29 19:13:30|36427.2|36286.2|36428.8|36287.8|36431.1|36290.1|36427.2|36286.2|28
1624994020000|2021-06-29 19:13:40|36428.7|36287.7|36431.7|36290.7|36432.3|36291.3|36428.5|36287.5|26
1624994030000|2021-06-29 19:13:50|36430.4|36289.4|36432.1|36291.1|36432.2|36291.2|36427.7|36286.7|15
1624994040000|2021-06-29 19:14:00|36432.2|36291.2|36429.4|36288.4|36433.6|36292.6|36429|36288|21
1624994050000|2021-06-29 19:14:10|36428.9|36287.9|36424.3|36283.3|36428.9|36287.9|36424.3|36283.3|21
1624994060000|2021-06-29 19:14:20|36424|36283|36407.5|36266.5|36424|36283|36407.2|36266.2|19
1624994070000|2021-06-29 19:14:30|36407.8|36266.8|36419.9|36278.9|36421.6|36280.6|36407.8|36266.8|22
1624994080000|2021-06-29 19:14:40|36419.7|36278.7|36422|36281|36422|36281|36419.6|36278.6|11
1624994090000|2021-06-29 19:14:50|36422.4|36281.4|36424.9|36283.9|36426.4|36285.4|36422.4|36281.4|21
1624994100000|2021-06-29 19:15:00|36424.7|36283.7|36420.4|36279.4|36424.8|36283.8|36415.4|36274.4|24
1624994110000|2021-06-29 19:15:10|36418.6|36277.6|36415.1|36274.1|36418.6|36277.6|36413.5|36272.5|16
1624994120000|2021-06-29 19:15:20|36414.8|36273.8|36420|36279|36420|36279|36413.8|36272.8|18
1624994130000|2021-06-29 19:15:30|36419.8|36278.8|36415.9|36274.9|36419.8|36278.8|36410.1|36269.1|21
1624994140000|2021-06-29 19:15:40|36416|36275|36417.4|36276.4|36417.9|36276.9|36415|36274|13
1624994150000|2021-06-29 19:15:50|36416.9|36275.9|36415.5|36274.5|36417.5|36276.5|36415.1|36274.1|15
1624994160000|2021-06-29 19:16:00|36415.2|36274.2|36411.3|36270.3|36415.2|36274.2|36411.3|36270.3|5
1624994170000|2021-06-29 19:16:10|36407.8|36266.8|36411.3|36270.3|36411.3|36270.3|36407.8|36266.8|2
1624994180000|2021-06-29 19:16:20|36411.9|36270.9|36409.2|36268.2|36411.9|36270.9|36408.7|36267.7|15
1624994190000|2021-06-29 19:16:30|36409.3|36268.3|36403.9|36262.9|36409.3|36268.3|36401.1|36260.1|26
1624994200000|2021-06-29 19:16:40|36404.8|36263.8|36410.6|36269.6|36410.8|36269.8|36404.3|36263.3|25
1624994210000|2021-06-29 19:16:50|36410.7|36269.7|36417.3|36276.3|36418.9|36277.9|36410.7|36269.7|16
1624994220000|2021-06-29 19:17:00|36417.5|36276.5|36410.9|36269.9|36420.6|36279.6|36407.1|36266.1|25
1624994230000|2021-06-29 19:17:10|36411.9|36270.9|36406.9|36265.9|36411.9|36270.9|36406|36265|34
1624994240000|2021-06-29 19:17:20|36407.1|36266.1|36401.9|36260.9|36407.1|36266.1|36401.6|36260.6|22
1624994250000|2021-06-29 19:17:30|36401.5|36260.5|36404.7|36263.7|36405.3|36264.3|36400.7|36259.7|24
1624994260000|2021-06-29 19:17:40|36404.5|36263.5|36390.7|36249.7|36404.5|36263.5|36389.6|36248.6|23
1624994270000|2021-06-29 19:17:50|36390.8|36249.8|36394|36253|36394|36253|36390.7|36249.7|7
1624994280000|2021-06-29 19:18:00|36393.9|36252.9|36382.8|36241.8|36393.9|36252.9|36382.8|36241.8|21
1624994290000|2021-06-29 19:18:10|36382.6|36241.6|36381.6|36240.6|36382.6|36241.6|36381.5|36240.5|10
1624994300000|2021-06-29 19:18:20|36381.8|36240.8|36389.5|36248.5|36389.5|36248.5|36381.8|36240.8|12
1624994310000|2021-06-29 19:18:30|36388.6|36247.6|36398.7|36257.7|36401.7|36260.7|36388.6|36247.6|24
1624994320000|2021-06-29 19:18:40|36399.7|36258.7|36400|36259|36400.5|36259.5|36397.1|36256.1|15
1624994330000|2021-06-29 19:18:50|36398.2|36257.2|36404.8|36263.8|36404.8|36263.8|36397.6|36256.6|22
1624994340000|2021-06-29 19:19:00|36404.2|36263.2|36408.2|36267.2|36419.3|36278.3|36403.3|36262.3|23
1624994350000|2021-06-29 19:19:10|36400.1|36259.1|36416.5|36275.5|36423.6|36282.6|36400.1|36259.1|38
1624994360000|2021-06-29 19:19:20|36416.2|36275.2|36397.5|36256.5|36424.7|36283.7|36397.2|36256.2|34
1624994370000|2021-06-29 19:19:30|36398|36257|36398.2|36257.2|36405|36264|36395.3|36254.3|27
1624994380000|2021-06-29 19:19:40|36398.3|36257.3|36397.9|36256.9|36398.3|36257.3|36396.7|36255.7|16
1624994390000|2021-06-29 19:19:50|36398.2|36257.2|36398.9|36257.9|36403.9|36262.9|36398.2|36257.2|22
1624994400000|2021-06-29 19:20:00|36398.7|36257.7|36384.7|36243.7|36399.1|36258.1|36384.7|36243.7|27
1624994410000|2021-06-29 19:20:10|36383.7|36242.7|36380.5|36239.5|36383.7|36242.7|36379.4|36238.4|24
1624994420000|2021-06-29 19:20:20|36379.4|36238.4|36375.1|36234.1|36381.4|36240.4|36373.1|36232.1|15
1624994430000|2021-06-29 19:20:30|36374.6|36233.6|36375.5|36234.5|36375.5|36234.5|36372.8|36231.8|11
1624994440000|2021-06-29 19:20:40|36375.9|36234.9|36376.1|36235.1|36376.1|36235.1|36375|36234|6
1624994450000|2021-06-29 19:20:50|36377.7|36236.7|36384.1|36243.1|36384.2|36243.2|36377.5|36236.5|20
1624994460000|2021-06-29 19:21:00|36384.2|36243.2|36371.3|36230.3|36387.8|36246.8|36371.3|36230.3|29
1624994470000|2021-06-29 19:21:10|36370.5|36229.5|36369.8|36228.8|36374.4|36233.4|36369.8|36228.8|9
1624994480000|2021-06-29 19:21:20|36369.5|36228.5|36357.3|36216.3|36369.5|36228.5|36357.3|36216.3|16
1624994490000|2021-06-29 19:21:30|36357.1|36216.1|36362.1|36221.1|36364.1|36223.1|36357.1|36216.1|18
1624994500000|2021-06-29 19:21:40|36355.7|36214.7|36354.3|36213.3|36357.5|36216.5|36354.3|36213.3|14
1624994510000|2021-06-29 19:21:50|36356|36215|36376.5|36235.5|36379.3|36238.3|36356|36215|35
1624994520000|2021-06-29 19:22:00|36376.8|36235.8|36372.4|36231.4|36378.7|36237.7|36372.4|36231.4|27
1624994530000|2021-06-29 19:22:10|36371.9|36230.9|36373.9|36232.9|36373.9|36232.9|36370.7|36229.7|24
1624994540000|2021-06-29 19:22:20|36374|36233|36380.3|36239.3|36380.5|36239.5|36374|36233|17
1624994550000|2021-06-29 19:22:30|36380|36239|36378.1|36237.1|36380|36239|36376.9|36235.9|17
1624994560000|2021-06-29 19:22:40|36378|36237|36379.6|36238.6|36380.2|36239.2|36378|36237|6
1624994570000|2021-06-29 19:22:50|36384.3|36243.3|36387.3|36246.3|36389.9|36248.9|36384.3|36243.3|31
1624994580000|2021-06-29 19:23:00|36387.2|36246.2|36412.8|36271.8|36429|36288|36387.2|36246.2|27
1624994590000|2021-06-29 19:23:10|36409.4|36268.4|36408.7|36267.7|36416.9|36275.9|36400.6|36259.6|34
1624994600000|2021-06-29 19:23:20|36405.9|36264.9|36403.6|36262.6|36407.9|36266.9|36403.6|36262.6|11
1624994610000|2021-06-29 19:23:30|36400.8|36259.8|36404.5|36263.5|36405.6|36264.6|36398.8|36257.8|29
1624994620000|2021-06-29 19:23:40|36404.6|36263.6|36406|36265|36408.5|36267.5|36403.2|36262.2|21
1624994630000|2021-06-29 19:23:50|36407|36266|36418.8|36277.8|36418.8|36277.8|36406|36265|15
1624994640000|2021-06-29 19:24:00|36421.4|36280.4|36418.1|36277.1|36427.6|36286.6|36417.5|36276.5|25
1624994650000|2021-06-29 19:24:10|36414.2|36273.2|36403|36262|36414.3|36273.3|36401.2|36260.2|35
1624994660000|2021-06-29 19:24:20|36401.7|36260.7|36400.7|36259.7|36401.7|36260.7|36398.9|36257.9|31
1624994670000|2021-06-29 19:24:30|36401.4|36260.4|36419.1|36278.1|36419.1|36278.1|36401.4|36260.4|14
1624994680000|2021-06-29 19:24:40|36419.2|36278.2|36420.8|36279.8|36425.6|36284.6|36419.2|36278.2|20
1624994690000|2021-06-29 19:24:50|36421.3|36280.3|36424.2|36283.2|36427.4|36286.4|36417|36276|33
1624994700000|2021-06-29 19:25:00|36424.4|36283.4|36405.4|36264.4|36424.4|36283.4|36405.4|36264.4|29
1624994710000|2021-06-29 19:25:10|36407.6|36266.6|36430.5|36289.5|36430.7|36289.7|36407.6|36266.6|30
1624994720000|2021-06-29 19:25:20|36430.6|36289.6|36428.4|36287.4|36430.6|36289.6|36423.7|36282.7|31
1624994730000|2021-06-29 19:25:30|36428.3|36287.3|36429.8|36288.8|36434.6|36293.6|36426|36285|25
1624994740000|2021-06-29 19:25:40|36428.7|36287.7|36429.3|36288.3|36432.6|36291.6|36415.1|36274.1|34
1624994750000|2021-06-29 19:25:50|36429.4|36288.4|36419.7|36278.7|36433.1|36292.1|36419.7|36278.7|34
1624994760000|2021-06-29 19:26:00|36418.6|36277.6|36421.3|36280.3|36423.9|36282.9|36415.2|36274.2|30
1624994770000|2021-06-29 19:26:10|36420.3|36279.3|36432.9|36291.9|36434.6|36293.6|36419.6|36278.6|25
1624994780000|2021-06-29 19:26:20|36432.4|36291.4|36425|36284|36434.6|36293.6|36424.7|36283.7|32
1624994790000|2021-06-29 19:26:30|36424.4|36283.4|36433.3|36292.3|36433.9|36292.9|36424.4|36283.4|23
1624994800000|2021-06-29 19:26:40|36432.4|36291.4|36427.3|36286.3|36432.7|36291.7|36427|36286|16
1624994810000|2021-06-29 19:26:50|36427.8|36286.8|36429.2|36288.2|36432.1|36291.1|36425.6|36284.6|15
1624994820000|2021-06-29 19:27:00|36430.6|36289.6|36431.4|36290.4|36433.4|36292.4|36428.6|36287.6|36
1624994830000|2021-06-29 19:27:10|36431.2|36290.2|36432.9|36291.9|36433.1|36292.1|36430.7|36289.7|13
1624994840000|2021-06-29 19:27:20|36430.3|36289.3|36433.9|36292.9|36433.9|36292.9|36429.7|36288.7|10
1624994850000|2021-06-29 19:27:30|36429.8|36288.8|36432.7|36291.7|36432.7|36291.7|36429.1|36288.1|13
1624994860000|2021-06-29 19:27:40|36432.9|36291.9|36431.9|36290.9|36433|36292|36431.9|36290.9|6
1624994870000|2021-06-29 19:27:50|36434.9|36293.9|36434.9|36293.9|36434.9|36293.9|36433.9|36292.9|6
1624994880000|2021-06-29 19:28:00|36434.4|36293.4|36434.9|36293.9|36434.9|36293.9|36433.9|36292.9|3
1624994890000|2021-06-29 19:28:10|36435.4|36294.4|36435.6|36294.6|36438.2|36297.2|36435.4|36294.4|5
1624994900000|2021-06-29 19:28:20|36436.1|36295.1|36435.6|36294.6|36436.1|36295.1|36435.6|36294.6|4
1624994910000|2021-06-29 19:28:30|36436.1|36295.1|36436.2|36295.2|36436.2|36295.2|36435.6|36294.6|3
1624994920000|2021-06-29 19:28:40|36437.9|36296.9|36437.9|36296.9|36437.9|36296.9|36437.9|36296.9|1
1624994930000|2021-06-29 19:28:50|36438.1|36297.1|36437.8|36296.8|36438.1|36297.1|36436.3|36295.3|8
1624994940000|2021-06-29 19:29:00|36437.4|36296.4|36437.1|36296.1|36437.4|36296.4|36435.7|36294.7|7
1624994950000|2021-06-29 19:29:10|36435.7|36294.7|36433.1|36292.1|36436|36295|36429.9|36288.9|10
1624994960000|2021-06-29 19:29:20|36433.2|36292.2|36438.6|36297.6|36442.5|36301.5|36433.2|36292.2|19
1624994970000|2021-06-29 19:29:30|36438.5|36297.5|36436.9|36295.9|36438.5|36297.5|36434.3|36293.3|24
1624994980000|2021-06-29 19:29:40|36436.7|36295.7|36421.4|36280.4|36439|36298|36421.4|36280.4|25
1624994990000|2021-06-29 19:29:50|36421.6|36280.6|36421.7|36280.7|36422.9|36281.9|36420.9|36279.9|12
1624995000000|2021-06-29 19:30:00|36421.6|36280.6|36415.2|36274.2|36421.7|36280.7|36414.6|36273.6|26
1624995010000|2021-06-29 19:30:10|36417.6|36276.6|36403.8|36262.8|36417.7|36276.7|36403.8|36262.8|24
1624995020000|2021-06-29 19:30:20|36403.1|36262.1|36403.2|36262.2|36403.8|36262.8|36403.1|36262.1|12
1624995030000|2021-06-29 19:30:30|36402.6|36261.6|36401.4|36260.4|36404.5|36263.5|36399.9|36258.9|17
1624995040000|2021-06-29 19:30:40|36400.9|36259.9|36400.8|36259.8|36403.2|36262.2|36400.4|36259.4|7
1624995050000|2021-06-29 19:30:50|36402.8|36261.8|36401.4|36260.4|36403.1|36262.1|36401.3|36260.3|10
1624995060000|2021-06-29 19:31:00|36401.3|36260.3|36401.9|36260.9|36401.9|36260.9|36400|36259|14
1624995070000|2021-06-29 19:31:10|36401.6|36260.6|36382.9|36241.9|36403.2|36262.2|36380.3|36239.3|25
1624995080000|2021-06-29 19:31:20|36383.3|36242.3|36374|36233|36383.3|36242.3|36370.6|36229.6|32
1624995090000|2021-06-29 19:31:30|36375.3|36234.3|36362.8|36221.8|36375.3|36234.3|36362.8|36221.8|28
1624995100000|2021-06-29 19:31:40|36362.7|36221.7|36354.2|36213.2|36362.7|36221.7|36354.2|36213.2|22
1624995110000|2021-06-29 19:31:50|36354|36213|36355.4|36214.4|36356.6|36215.6|36353.8|36212.8|18
1624995120000|2021-06-29 19:32:00|36355.3|36214.3|36358.1|36217.1|36358.5|36217.5|36355.3|36214.3|25
1624995130000|2021-06-29 19:32:10|36357.3|36216.3|36355.9|36214.9|36357.3|36216.3|36355.8|36214.8|15
1624995140000|2021-06-29 19:32:20|36355.8|36214.8|36364.2|36223.2|36369.6|36228.6|36355.7|36214.7|27
1624995150000|2021-06-29 19:32:30|36363.8|36222.8|36366.7|36225.7|36366.7|36225.7|36362.7|36221.7|30
1624995160000|2021-06-29 19:32:40|36367.4|36226.4|36357.8|36216.8|36368.4|36227.4|36356.6|36215.6|26
1624995170000|2021-06-29 19:32:50|36357.3|36216.3|36358.5|36217.5|36361.1|36220.1|36355.9|36214.9|16
1624995180000|2021-06-29 19:33:00|36358|36217|36358.3|36217.3|36359.6|36218.6|36357.6|36216.6|23
1624995190000|2021-06-29 19:33:10|36357.6|36216.6|36357.9|36216.9|36359.5|36218.5|36355.1|36214.1|30
1624995200000|2021-06-29 19:33:20|36356.9|36215.9|36358.4|36217.4|36359.5|36218.5|36356.7|36215.7|25
1624995210000|2021-06-29 19:33:30|36358.8|36217.8|36359.1|36218.1|36360.5|36219.5|36356.9|36215.9|30
1624995220000|2021-06-29 19:33:40|36356.8|36215.8|36359|36218|36359|36218|36355.5|36214.5|15
1624995230000|2021-06-29 19:33:50|36359.3|36218.3|36359.2|36218.2|36359.8|36218.8|36359.2|36218.2|14
1624995240000|2021-06-29 19:34:00|36358.7|36217.7|36382.7|36241.7|36382.7|36241.7|36358.4|36217.4|17
1624995250000|2021-06-29 19:34:10|36382.6|36241.6|36363.6|36222.6|36385.2|36244.2|36363.6|36222.6|28
1624995260000|2021-06-29 19:34:20|36363.2|36222.2|36365.2|36224.2|36365.2|36224.2|36361.5|36220.5|23
1624995270000|2021-06-29 19:34:30|36365.4|36224.4|36362.6|36221.6|36366.5|36225.5|36362.2|36221.2|17
1624995280000|2021-06-29 19:34:40|36362.3|36221.3|36359.4|36218.4|36362.3|36221.3|36356.5|36215.5|24
1624995290000|2021-06-29 19:34:50|36360.8|36219.8|36361.8|36220.8|36361.8|36220.8|36359.2|36218.2|16
1624995300000|2021-06-29 19:35:00|36361.9|36220.9|36359.3|36218.3|36362.7|36221.7|36359.3|36218.3|15
1624995310000|2021-06-29 19:35:10|36359.4|36218.4|36360.4|36219.4|36361.5|36220.5|36359.2|36218.2|12
1624995320000|2021-06-29 19:35:20|36360.5|36219.5|36359.9|36218.9|36361|36220|36357.4|36216.4|27
1624995330000|2021-06-29 19:35:30|36359.1|36218.1|36362.3|36221.3|36362.3|36221.3|36359.1|36218.1|13
1624995340000|2021-06-29 19:35:40|36362.1|36221.1|36362.7|36221.7|36362.7|36221.7|36360.1|36219.1|16
1624995350000|2021-06-29 19:35:50|36362.8|36221.8|36366.5|36225.5|36366.5|36225.5|36362.8|36221.8|16
1624995360000|2021-06-29 19:36:00|36366.7|36225.7|36373.3|36232.3|36373.5|36232.5|36366.7|36225.7|25
1624995370000|2021-06-29 19:36:10|36372.9|36231.9|36372.5|36231.5|36372.9|36231.9|36369.9|36228.9|17
1624995380000|2021-06-29 19:36:20|36370.2|36229.2|36372.1|36231.1|36372.3|36231.3|36370.2|36229.2|19
1624995390000|2021-06-29 19:36:30|36373.4|36232.4|36380.1|36239.1|36381|36240|36373.4|36232.4|22
1624995400000|2021-06-29 19:36:40|36376|36235|36384.6|36243.6|36388.2|36247.2|36376|36235|16
1624995410000|2021-06-29 19:36:50|36384.8|36243.8|36384.4|36243.4|36390.8|36249.8|36384.3|36243.3|21
1624995420000|2021-06-29 19:37:00|36384.2|36243.2|36388.6|36247.6|36395.2|36254.2|36384.2|36243.2|22
1624995430000|2021-06-29 19:37:10|36387.6|36246.6|36390.3|36249.3|36390.6|36249.6|36380.9|36239.9|22
1624995440000|2021-06-29 19:37:20|36390.7|36249.7|36393.9|36252.9|36394.8|36253.8|36389.1|36248.1|21
1624995450000|2021-06-29 19:37:30|36393.4|36252.4|36393.7|36252.7|36393.9|36252.9|36390.4|36249.4|21
1624995460000|2021-06-29 19:37:40|36393.8|36252.8|36397.5|36256.5|36400|36259|36393.8|36252.8|22
1624995470000|2021-06-29 19:37:50|36398.2|36257.2|36408.8|36267.8|36410.2|36269.2|36398.2|36257.2|19
1624995480000|2021-06-29 19:38:00|36409|36268|36406.2|36265.2|36409|36268|36401.8|36260.8|36
1624995490000|2021-06-29 19:38:10|36405.6|36264.6|36408.2|36267.2|36408.2|36267.2|36402.4|36261.4|29
1624995500000|2021-06-29 19:38:20|36408.1|36267.1|36408|36267|36408.4|36267.4|36407.7|36266.7|13
1624995510000|2021-06-29 19:38:30|36407.9|36266.9|36396.8|36255.8|36408.2|36267.2|36396.8|36255.8|19
1624995520000|2021-06-29 19:38:40|36399.5|36258.5|36397.8|36256.8|36401.9|36260.9|36394.8|36253.8|38
1624995530000|2021-06-29 19:38:50|36398.1|36257.1|36399.2|36258.2|36401.9|36260.9|36393|36252|30
1624995540000|2021-06-29 19:39:00|36398.9|36257.9|36392.7|36251.7|36399.8|36258.8|36392.7|36251.7|29
1624995550000|2021-06-29 19:39:10|36393.2|36252.2|36383.5|36242.5|36393.4|36252.4|36383.2|36242.2|28
1624995560000|2021-06-29 19:39:20|36381.6|36240.6|36375.5|36234.5|36381.6|36240.6|36373.6|36232.6|26
1624995570000|2021-06-29 19:39:30|36375.3|36234.3|36376.3|36235.3|36376.9|36235.9|36374.9|36233.9|30
1624995580000|2021-06-29 19:39:40|36375.9|36234.9|36368|36227|36375.9|36234.9|36368|36227|18
1624995590000|2021-06-29 19:39:50|36368.1|36227.1|36359.1|36218.1|36369.1|36228.1|36358|36217|28
1624995600000|2021-06-29 19:40:00|36359.4|36218.4|36358.3|36217.3|36361.6|36220.6|36356.9|36215.9|29
1624995610000|2021-06-29 19:40:10|36358.2|36217.2|36371.9|36230.9|36371.9|36230.9|36358.2|36217.2|20
1624995620000|2021-06-29 19:40:20|36372.2|36231.2|36372.3|36231.3|36372.4|36231.4|36371.9|36230.9|5
1624995630000|2021-06-29 19:40:30|36377.6|36236.6|36377.4|36236.4|36381.3|36240.3|36374.2|36233.2|17
1624995640000|2021-06-29 19:40:40|36378.3|36237.3|36369|36228|36378.5|36237.5|36369|36228|13
1624995650000|2021-06-29 19:40:50|36366.5|36225.5|36370.1|36229.1|36370.1|36229.1|36363.6|36222.6|22
1624995660000|2021-06-29 19:41:00|36369.2|36228.2|36364.3|36223.3|36374.5|36233.5|36364|36223|29
1624995670000|2021-06-29 19:41:10|36364.6|36223.6|36373.2|36232.2|36373.2|36232.2|36357.1|36216.1|13
1624995680000|2021-06-29 19:41:20|36375.1|36234.1|36360.4|36219.4|36378.5|36237.5|36359.4|36218.4|33
1624995690000|2021-06-29 19:41:30|36359.6|36218.6|36361.6|36220.6|36366.1|36225.1|36356.5|36215.5|29
1624995700000|2021-06-29 19:41:40|36361.5|36220.5|36354.4|36213.4|36368|36227|36350.3|36209.3|27
1624995710000|2021-06-29 19:41:50|36355.4|36214.4|36353.9|36212.9|36355.5|36214.5|36353.1|36212.1|35
1624995720000|2021-06-29 19:42:00|36355.1|36214.1|36353.6|36212.6|36355.1|36214.1|36353.2|36212.2|31
1624995730000|2021-06-29 19:42:10|36353.9|36212.9|36354.3|36213.3|36354.3|36213.3|36351.9|36210.9|30
1624995740000|2021-06-29 19:42:20|36354.7|36213.7|36356.8|36215.8|36357.9|36216.9|36354.7|36213.7|22
1624995750000|2021-06-29 19:42:30|36356.6|36215.6|36354.1|36213.1|36356.8|36215.8|36354.1|36213.1|25
1624995760000|2021-06-29 19:42:40|36354.3|36213.3|36353.2|36212.2|36354.3|36213.3|36351.7|36210.7|9
1624995770000|2021-06-29 19:42:50|36351.1|36210.1|36348.9|36207.9|36354.1|36213.1|36348.4|36207.4|16
1624995780000|2021-06-29 19:43:00|36349.1|36208.1|36348.9|36207.9|36349.9|36208.9|36347.5|36206.5|13
1624995790000|2021-06-29 19:43:10|36350.8|36209.8|36347.3|36206.3|36350.8|36209.8|36347.3|36206.3|32
1624995800000|2021-06-29 19:43:20|36347.7|36206.7|36347.8|36206.8|36348.2|36207.2|36347.7|36206.7|15
1624995810000|2021-06-29 19:43:30|36347.1|36206.1|36344.5|36203.5|36347.8|36206.8|36344.1|36203.1|26
1624995820000|2021-06-29 19:43:40|36344.3|36203.3|36353.6|36212.6|36355.6|36214.6|36344.3|36203.3|23
1624995830000|2021-06-29 19:43:50|36354|36213|36347.8|36206.8|36355.8|36214.8|36346.7|36205.7|30
1624995840000|2021-06-29 19:44:00|36347.7|36206.7|36348.1|36207.1|36348.9|36207.9|36347.7|36206.7|3
1624995850000|2021-06-29 19:44:10|36343.9|36202.9|36328.9|36187.9|36343.9|36202.9|36328.4|36187.4|10
1624995860000|2021-06-29 19:44:20|36330.3|36189.3|36329.7|36188.7|36332.1|36191.1|36329.5|36188.5|18
1624995870000|2021-06-29 19:44:30|36330.2|36189.2|36328.3|36187.3|36330.9|36189.9|36327.8|36186.8|32
1624995880000|2021-06-29 19:44:40|36328.4|36187.4|36327.9|36186.9|36329.1|36188.1|36327.4|36186.4|24
1624995890000|2021-06-29 19:44:50|36327.8|36186.8|36318.5|36177.5|36327.8|36186.8|36317.7|36176.7|22
1624995900000|2021-06-29 19:45:00|36318.1|36177.1|36313.9|36172.9|36320.4|36179.4|36311.6|36170.6|27
1624995910000|2021-06-29 19:45:10|36314.8|36173.8|36328.6|36187.6|36333.7|36192.7|36314.8|36173.8|30
1624995920000|2021-06-29 19:45:20|36329.2|36188.2|36331.9|36190.9|36332.4|36191.4|36329.1|36188.1|34
1624995930000|2021-06-29 19:45:30|36331.7|36190.7|36311.8|36170.8|36331.9|36190.9|36311.4|36170.4|33
1624995940000|2021-06-29 19:45:40|36314.7|36173.7|36315.2|36174.2|36317.3|36176.3|36309.8|36168.8|36
1624995950000|2021-06-29 19:45:50|36313.7|36172.7|36308.6|36167.6|36314.2|36173.2|36307.8|36166.8|36
1624995960000|2021-06-29 19:46:00|36306.7|36165.7|36308.8|36167.8|36311.5|36170.5|36306.7|36165.7|30
1624995970000|2021-06-29 19:46:10|36307.8|36166.8|36294.2|36153.2|36310.6|36169.6|36294.2|36153.2|20
1624995980000|2021-06-29 19:46:20|36300.4|36159.4|36299.8|36158.8|36302.2|36161.2|36299.8|36158.8|8
1624995990000|2021-06-29 19:46:30|36300.8|36159.8|36299.5|36158.5|36300.8|36159.8|36298|36157|28
1624996000000|2021-06-29 19:46:40|36299.7|36158.7|36300.6|36159.6|36300.6|36159.6|36298.8|36157.8|24
1624996010000|2021-06-29 19:46:50|36300.5|36159.5|36304.2|36163.2|36305.2|36164.2|36300.5|36159.5|16
1624996020000|2021-06-29 19:47:00|36304.1|36163.1|36300.5|36159.5|36304.3|36163.3|36300.5|36159.5|18
1624996030000|2021-06-29 19:47:10|36302|36161|36311.5|36170.5|36317.2|36176.2|36300.4|36159.4|28
1624996040000|2021-06-29 19:47:20|36314.6|36173.6|36315.3|36174.3|36316.1|36175.1|36312.1|36171.1|29
1624996050000|2021-06-29 19:47:30|36314.2|36173.2|36323.4|36182.4|36325.9|36184.9|36313.7|36172.7|20
1624996060000|2021-06-29 19:47:40|36323|36182|36308.4|36167.4|36323.5|36182.5|36303.3|36162.3|23
1624996070000|2021-06-29 19:47:50|36308.8|36167.8|36308.8|36167.8|36315.8|36174.8|36308.4|36167.4|6
1624996080000|2021-06-29 19:48:00|36308.5|36167.5|36313.1|36172.1|36313.1|36172.1|36304.6|36163.6|16
1624996090000|2021-06-29 19:48:10|36313|36172|36318.1|36177.1|36321.7|36180.7|36311.6|36170.6|27
1624996100000|2021-06-29 19:48:20|36318.4|36177.4|36321.1|36180.1|36323.8|36182.8|36317.3|36176.3|17
1624996110000|2021-06-29 19:48:30|36320.9|36179.9|36341.2|36200.2|36342|36201|36320.5|36179.5|26
1624996120000|2021-06-29 19:48:40|36340.5|36199.5|36329.5|36188.5|36345|36204|36329.5|36188.5|27
1624996130000|2021-06-29 19:48:50|36336.1|36195.1|36344.4|36203.4|36344.4|36203.4|36336.1|36195.1|26
1624996140000|2021-06-29 19:49:00|36344.5|36203.5|36364.3|36223.3|36366.3|36225.3|36344.5|36203.5|28
1624996150000|2021-06-29 19:49:10|36364.7|36223.7|36369.4|36228.4|36369.5|36228.5|36360.3|36219.3|19
1624996160000|2021-06-29 19:49:20|36371.2|36230.2|36382.6|36241.6|36386.1|36245.1|36371.2|36230.2|28
1624996170000|2021-06-29 19:49:30|36383|36242|36385.5|36244.5|36386.8|36245.8|36382.9|36241.9|24
1624996180000|2021-06-29 19:49:40|36382.8|36241.8|36364.2|36223.2|36382.8|36241.8|36362|36221|27
1624996190000|2021-06-29 19:49:50|36363.6|36222.6|36367.5|36226.5|36367.6|36226.6|36362.3|36221.3|30
1624996200000|2021-06-29 19:50:00|36368.3|36227.3|36360.2|36219.2|36368.9|36227.9|36360|36219|32
1624996210000|2021-06-29 19:50:10|36359.6|36218.6|36356.4|36215.4|36359.6|36218.6|36354.6|36213.6|28
1624996220000|2021-06-29 19:50:20|36356.6|36215.6|36372.1|36231.1|36372.2|36231.2|36356.6|36215.6|33
1624996230000|2021-06-29 19:50:30|36371|36230|36380.9|36239.9|36380.9|36239.9|36369|36228|31
1624996240000|2021-06-29 19:50:40|36381.3|36240.3|36382.7|36241.7|36383.7|36242.7|36378.5|36237.5|29
1624996250000|2021-06-29 19:50:50|36382.3|36241.3|36388|36247|36388.7|36247.7|36382.3|36241.3|24
1624996260000|2021-06-29 19:51:00|36387.7|36246.7|36384|36243|36388.2|36247.2|36379|36238|22
1624996270000|2021-06-29 19:51:10|36383.5|36242.5|36388.4|36247.4|36388.4|36247.4|36379.6|36238.6|29
1624996280000|2021-06-29 19:51:20|36387.9|36246.9|36386.2|36245.2|36388.2|36247.2|36382.4|36241.4|16
1624996290000|2021-06-29 19:51:30|36386.1|36245.1|36401|36260|36401|36260|36386.1|36245.1|18
1624996300000|2021-06-29 19:51:40|36408.2|36267.2|36434.2|36293.2|36437.8|36296.8|36408.2|36267.2|19
1624996310000|2021-06-29 19:51:50|36434.8|36293.8|36436.1|36295.1|36436.1|36295.1|36431.9|36290.9|10
1624996320000|2021-06-29 19:52:00|36434.2|36293.2|36454.8|36313.8|36454.8|36313.8|36434.2|36293.2|13
1624996330000|2021-06-29 19:52:10|36455.3|36314.3|36458.2|36317.2|36458.4|36317.4|36455.1|36314.1|26
1624996340000|2021-06-29 19:52:20|36458.8|36317.8|36460.4|36319.4|36461.1|36320.1|36458.2|36317.2|13
1624996350000|2021-06-29 19:52:30|36459|36318|36445.2|36304.2|36459.5|36318.5|36445.2|36304.2|24
1624996360000|2021-06-29 19:52:40|36444.3|36303.3|36440.1|36299.1|36444.4|36303.4|36437.5|36296.5|28
1624996370000|2021-06-29 19:52:50|36437.6|36296.6|36434.2|36293.2|36438.9|36297.9|36430.3|36289.3|29
1624996380000|2021-06-29 19:53:00|36433.4|36292.4|36428|36287|36434.8|36293.8|36420|36279|31
1624996390000|2021-06-29 19:53:10|36427.9|36286.9|36442.4|36301.4|36443.1|36302.1|36425.3|36284.3|29
1624996400000|2021-06-29 19:53:20|36442.6|36301.6|36443.6|36302.6|36445.7|36304.7|36434.3|36293.3|22
1624996410000|2021-06-29 19:53:30|36441.7|36300.7|36442.7|36301.7|36444.7|36303.7|36436.2|36295.2|26
1624996420000|2021-06-29 19:53:40|36442.5|36301.5|36437.8|36296.8|36442.8|36301.8|36437.4|36296.4|18
1624996430000|2021-06-29 19:53:50|36437.4|36296.4|36440.9|36299.9|36441.4|36300.4|36434.2|36293.2|17
1624996440000|2021-06-29 19:54:00|36440.8|36299.8|36449.3|36308.3|36451|36310|36436.6|36295.6|29
1624996450000|2021-06-29 19:54:10|36446.8|36305.8|36450|36309|36452.2|36311.2|36437|36296|25
1624996460000|2021-06-29 19:54:20|36452|36311|36450.3|36309.3|36452.2|36311.2|36445.3|36304.3|24
1624996470000|2021-06-29 19:54:30|36450.9|36309.9|36454.3|36313.3|36455.3|36314.3|36450.9|36309.9|25
1624996480000|2021-06-29 19:54:40|36454.7|36313.7|36457.3|36316.3|36459.8|36318.8|36454.3|36313.3|11
1624996490000|2021-06-29 19:54:50|36458.2|36317.2|36461.2|36320.2|36462.1|36321.1|36458.2|36317.2|21
1624996500000|2021-06-29 19:55:00|36461.3|36320.3|36451.4|36310.4|36462.4|36321.4|36451.1|36310.1|25
1624996510000|2021-06-29 19:55:10|36450.3|36309.3|36452|36311|36453.6|36312.6|36450.3|36309.3|16
1624996520000|2021-06-29 19:55:20|36451.5|36310.5|36449.8|36308.8|36453.6|36312.6|36449.6|36308.6|21
1624996530000|2021-06-29 19:55:30|36450|36309|36456.9|36315.9|36456.9|36315.9|36450|36309|12
1624996540000|2021-06-29 19:55:40|36454.7|36313.7|36454|36313|36457.1|36316.1|36447.5|36306.5|22
1624996550000|2021-06-29 19:55:50|36454.4|36313.4|36454.6|36313.6|36455.6|36314.6|36453|36312|13
1624996560000|2021-06-29 19:56:00|36453.8|36312.8|36451.7|36310.7|36455.4|36314.4|36451.7|36310.7|9
1624996570000|2021-06-29 19:56:10|36450.9|36309.9|36453.4|36312.4|36454.5|36313.5|36450.9|36309.9|10
1624996580000|2021-06-29 19:56:20|36452.9|36311.9|36450|36309|36452.9|36311.9|36449.5|36308.5|6
1624996590000|2021-06-29 19:56:30|36450.1|36309.1|36461|36320|36468.2|36327.2|36450.1|36309.1|17
1624996600000|2021-06-29 19:56:40|36459|36318|36461.1|36320.1|36465|36324|36455.5|36314.5|25
1624996610000|2021-06-29 19:56:50|36461.6|36320.6|36448.6|36307.6|36461.6|36320.6|36444.5|36303.5|25
1624996620000|2021-06-29 19:57:00|36450.4|36309.4|36449.5|36308.5|36460.6|36319.6|36449.5|36308.5|28
1624996630000|2021-06-29 19:57:10|36450.4|36309.4|36457.8|36316.8|36458.4|36317.4|36448.4|36307.4|27
1624996640000|2021-06-29 19:57:20|36457.1|36316.1|36452.7|36311.7|36460.9|36319.9|36452.7|36311.7|22
1624996650000|2021-06-29 19:57:30|36452.8|36311.8|36451.7|36310.7|36452.8|36311.8|36448.5|36307.5|32
1624996660000|2021-06-29 19:57:40|36452.1|36311.1|36458.2|36317.2|36458.2|36317.2|36449.5|36308.5|20
1624996670000|2021-06-29 19:57:50|36458.5|36317.5|36455|36314|36460.4|36319.4|36451.7|36310.7|27
1624996680000|2021-06-29 19:58:00|36458.1|36317.1|36460.5|36319.5|36465.9|36324.9|36458.1|36317.1|28
1624996690000|2021-06-29 19:58:10|36461.7|36320.7|36468.5|36327.5|36468.5|36327.5|36460|36319|19
1624996700000|2021-06-29 19:58:20|36468.9|36327.9|36470|36329|36470.7|36329.7|36467.9|36326.9|10
1624996710000|2021-06-29 19:58:30|36469.5|36328.5|36469|36328|36470|36329|36469|36328|9
1624996720000|2021-06-29 19:58:40|36469.2|36328.2|36469.5|36328.5|36470|36329|36469.2|36328.2|6
1624996730000|2021-06-29 19:58:50|36470|36329|36469.5|36328.5|36470|36329|36469.5|36328.5|4
1624996740000|2021-06-29 19:59:00|36470|36329|36469.2|36328.2|36472.5|36331.5|36468.7|36327.7|11
1624996750000|2021-06-29 19:59:10|36469.7|36328.7|36470.6|36329.6|36478.4|36337.4|36467.9|36326.9|25
1624996760000|2021-06-29 19:59:20|36473.6|36332.6|36479.8|36338.8|36483.3|36342.3|36473.4|36332.4|30
1624996770000|2021-06-29 19:59:30|36483.6|36342.6|36487.5|36346.5|36487.9|36346.9|36481.3|36340.3|24
1624996780000|2021-06-29 19:59:40|36487.7|36346.7|36483.2|36342.2|36488.4|36347.4|36482.2|36341.2|20
1624996790000|2021-06-29 19:59:50|36482.2|36341.2|36480.2|36339.2|36487.7|36346.7|36478.7|36337.7|23
1624996800000|2021-06-29 20:00:00|36477.4|36336.4|36476.5|36335.5|36477.4|36336.4|36473.8|36332.8|26
1624996810000|2021-06-29 20:00:10|36476.9|36335.9|36480.8|36339.8|36481.1|36340.1|36474.7|36333.7|20
1624996820000|2021-06-29 20:00:20|36482.2|36341.2|36488.5|36347.5|36490.5|36349.5|36482.2|36341.2|17
1624996830000|2021-06-29 20:00:30|36483.6|36342.6|36489.4|36348.4|36489.4|36348.4|36483.6|36342.6|9
1624996840000|2021-06-29 20:00:40|36488.5|36347.5|36487.5|36346.5|36488.5|36347.5|36485.8|36344.8|10
1624996850000|2021-06-29 20:00:50|36488|36347|36486.2|36345.2|36493|36352|36486.2|36345.2|25
1624996860000|2021-06-29 20:01:00|36485.4|36344.4|36489.3|36348.3|36489.3|36348.3|36483.9|36342.9|14
1624996870000|2021-06-29 20:01:10|36488.5|36347.5|36488.5|36347.5|36490|36349|36487.5|36346.5|10
1624996880000|2021-06-29 20:01:20|36482.5|36341.5|36480.4|36339.4|36489.3|36348.3|36480.1|36339.1|16
1624996890000|2021-06-29 20:01:30|36479.7|36338.7|36471.6|36330.6|36479.7|36338.7|36470.9|36329.9|23
1624996900000|2021-06-29 20:01:40|36471.8|36330.8|36451.4|36310.4|36471.8|36330.8|36448.4|36307.4|32
1624996910000|2021-06-29 20:01:50|36451|36310|36452.5|36311.5|36452.7|36311.7|36450.9|36309.9|27
1624996920000|2021-06-29 20:02:00|36452.4|36311.4|36445.7|36304.7|36452.4|36311.4|36444|36303|19
1624996930000|2021-06-29 20:02:10|36444.1|36303.1|36436.9|36295.9|36444.1|36303.1|36436.3|36295.3|31
1624996940000|2021-06-29 20:02:20|36436.8|36295.8|36403.5|36262.5|36436.9|36295.9|36392.8|36251.8|23
1624996950000|2021-06-29 20:02:30|36370.7|36229.7|36366.3|36225.3|36370.7|36229.7|36365|36224|25
1624996960000|2021-06-29 20:02:40|36366.6|36225.6|36374.3|36233.3|36376.2|36235.2|36363.2|36222.2|25
1624996970000|2021-06-29 20:02:50|36374.9|36233.9|36397.2|36256.2|36397.2|36256.2|36374.6|36233.6|31
1624996980000|2021-06-29 20:03:00|36397.5|36256.5|36391.4|36250.4|36398.9|36257.9|36390.2|36249.2|37
1624996990000|2021-06-29 20:03:10|36391|36250|36386.7|36245.7|36392.5|36251.5|36384|36243|28
1624997000000|2021-06-29 20:03:20|36387.1|36246.1|36399.4|36258.4|36399.4|36258.4|36379.5|36238.5|37
1624997010000|2021-06-29 20:03:30|36399|36258|36440.1|36299.1|36440.1|36299.1|36398.2|36257.2|30
1624997020000|2021-06-29 20:03:40|36439.9|36298.9|36449.2|36308.2|36450.4|36309.4|36435.4|36294.4|26
1624997030000|2021-06-29 20:03:50|36448.3|36307.3|36467.5|36326.5|36470.6|36329.6|36441.3|36300.3|36
1624997040000|2021-06-29 20:04:00|36467.4|36326.4|36449.2|36308.2|36467.4|36326.4|36449.2|36308.2|31
1624997050000|2021-06-29 20:04:10|36449.8|36308.8|36451.4|36310.4|36453.2|36312.2|36449.1|36308.1|29
1624997060000|2021-06-29 20:04:20|36451.6|36310.6|36449.6|36308.6|36451.6|36310.6|36449.4|36308.4|10
1624997070000|2021-06-29 20:04:30|36449.7|36308.7|36449.7|36308.7|36450.3|36309.3|36448.7|36307.7|17
1624997080000|2021-06-29 20:04:40|36450.2|36309.2|36451.8|36310.8|36452.1|36311.1|36449.9|36308.9|19
1624997090000|2021-06-29 20:04:50|36451.5|36310.5|36431.9|36290.9|36451.5|36310.5|36431.9|36290.9|22
1624997100000|2021-06-29 20:05:00|36430.6|36289.6|36419.6|36278.6|36430.6|36289.6|36418.3|36277.3|16
1624997110000|2021-06-29 20:05:10|36419.7|36278.7|36426.1|36285.1|36426.1|36285.1|36419.6|36278.6|32
1624997120000|2021-06-29 20:05:20|36423.5|36282.5|36437.4|36296.4|36439.9|36298.9|36423.5|36282.5|28
1624997130000|2021-06-29 20:05:30|36436.7|36295.7|36438.8|36297.8|36439.2|36298.2|36434.4|36293.4|26
1624997140000|2021-06-29 20:05:40|36437.4|36296.4|36434.6|36293.6|36438.1|36297.1|36433.6|36292.6|18
1624997150000|2021-06-29 20:05:50|36434.4|36293.4|36436.2|36295.2|36436.2|36295.2|36433.2|36292.2|24
1624997160000|2021-06-29 20:06:00|36436.1|36295.1|36450.1|36309.1|36451.1|36310.1|36436.1|36295.1|25
1624997170000|2021-06-29 20:06:10|36450|36309|36449.2|36308.2|36452.1|36311.1|36446.7|36305.7|17
1624997180000|2021-06-29 20:06:20|36449.3|36308.3|36448.7|36307.7|36453.4|36312.4|36448.7|36307.7|20
1624997190000|2021-06-29 20:06:30|36451.6|36310.6|36440.1|36299.1|36453.2|36312.2|36440.1|36299.1|27
1624997200000|2021-06-29 20:06:40|36438.2|36297.2|36441.5|36300.5|36441.5|36300.5|36435.5|36294.5|13
1624997210000|2021-06-29 20:06:50|36442.2|36301.2|36442.9|36301.9|36442.9|36301.9|36442.2|36301.2|3
1624997220000|2021-06-29 20:07:00|36442.6|36301.6|36429.8|36288.8|36442.8|36301.8|36428.9|36287.9|26
1624997230000|2021-06-29 20:07:10|36429.7|36288.7|36440.9|36299.9|36440.9|36299.9|36429.4|36288.4|16
1624997240000|2021-06-29 20:07:20|36442.5|36301.5|36446.1|36305.1|36447.7|36306.7|36442.5|36301.5|7
1624997250000|2021-06-29 20:07:30|36446.2|36305.2|36445.2|36304.2|36446.8|36305.8|36445.2|36304.2|4
1624997260000|2021-06-29 20:07:40|36444.9|36303.9|36445.7|36304.7|36446.4|36305.4|36444.7|36303.7|13
1624997270000|2021-06-29 20:07:50|36445.2|36304.2|36439.5|36298.5|36445.2|36304.2|36439.5|36298.5|8
1624997280000|2021-06-29 20:08:00|36437|36296|36438.1|36297.1|36441.3|36300.3|36437|36296|24
1624997290000|2021-06-29 20:08:10|36438.4|36297.4|36438.6|36297.6|36439.5|36298.5|36437.2|36296.2|23
1624997300000|2021-06-29 20:08:20|36438.8|36297.8|36445.5|36304.5|36449|36308|36438.8|36297.8|28
1624997310000|2021-06-29 20:08:30|36445.4|36304.4|36445.9|36304.9|36447.7|36306.7|36437.7|36296.7|27
1624997320000|2021-06-29 20:08:40|36446.6|36305.6|36448.8|36307.8|36449.1|36308.1|36439.7|36298.7|31
1624997330000|2021-06-29 20:08:50|36447.7|36306.7|36487.4|36346.4|36500.5|36359.5|36445.7|36304.7|28
1624997340000|2021-06-29 20:09:00|36487.3|36346.3|36497.2|36356.2|36499.9|36358.9|36482.8|36341.8|36
1624997350000|2021-06-29 20:09:10|36497.1|36356.1|36478.6|36337.6|36502.1|36361.1|36478.3|36337.3|23
1624997360000|2021-06-29 20:09:20|36478|36337|36489.3|36348.3|36489.4|36348.4|36475.3|36334.3|32
1624997370000|2021-06-29 20:09:30|36489.6|36348.6|36491.6|36350.6|36494.2|36353.2|36489.5|36348.5|26
1624997380000|2021-06-29 20:09:40|36491.4|36350.4|36496|36355|36496|36355|36490.5|36349.5|27
1624997390000|2021-06-29 20:09:50|36497.3|36356.3|36501.8|36360.8|36505.4|36364.4|36497|36356|28
1624997400000|2021-06-29 20:10:00|36502.1|36361.1|36504.4|36363.4|36505.2|36364.2|36502.1|36361.1|18
1624997410000|2021-06-29 20:10:10|36503.9|36362.9|36495.1|36354.1|36511.3|36370.3|36495.1|36354.1|28
1624997420000|2021-06-29 20:10:20|36496.3|36355.3|36464.7|36323.7|36496.3|36355.3|36464.3|36323.3|32
1624997430000|2021-06-29 20:10:30|36464.8|36323.8|36463|36322|36465.4|36324.4|36460.9|36319.9|20
1624997440000|2021-06-29 20:10:40|36464.3|36323.3|36463.8|36322.8|36464.3|36323.3|36461.6|36320.6|30
1624997450000|2021-06-29 20:10:50|36463.7|36322.7|36477.8|36336.8|36477.8|36336.8|36463.7|36322.7|17
1624997460000|2021-06-29 20:11:00|36477.6|36336.6|36467.7|36326.7|36478.5|36337.5|36464.7|36323.7|33
1624997470000|2021-06-29 20:11:10|36468|36327|36474.3|36333.3|36475.1|36334.1|36468|36327|10
1624997480000|2021-06-29 20:11:20|36474.7|36333.7|36479|36338|36479|36338|36470.4|36329.4|19
1624997490000|2021-06-29 20:11:30|36479.8|36338.8|36485.2|36344.2|36489.3|36348.3|36479.2|36338.2|23
1624997500000|2021-06-29 20:11:40|36485|36344|36485.7|36344.7|36485.7|36344.7|36481.8|36340.8|22
1624997510000|2021-06-29 20:11:50|36486.1|36345.1|36484.9|36343.9|36487.5|36346.5|36483.4|36342.4|28
1624997520000|2021-06-29 20:12:00|36483.4|36342.4|36498.7|36357.7|36499.9|36358.9|36482.2|36341.2|17
1624997530000|2021-06-29 20:12:10|36498.5|36357.5|36541.6|36400.6|36541.6|36400.6|36497.6|36356.6|33
1624997540000|2021-06-29 20:12:20|36541.8|36400.8|36546.5|36405.5|36550.3|36409.3|36541.6|36400.6|35
1624997550000|2021-06-29 20:12:30|36546.7|36405.7|36542|36401|36550|36409|36542|36401|21
1624997560000|2021-06-29 20:12:40|36541.8|36400.8|36546.2|36405.2|36548|36407|36541|36400|28
1624997570000|2021-06-29 20:12:50|36547.1|36406.1|36546.6|36405.6|36548.7|36407.7|36546.2|36405.2|19
1624997580000|2021-06-29 20:13:00|36546.7|36405.7|36546.9|36405.9|36547.6|36406.6|36546.3|36405.3|12
1624997590000|2021-06-29 20:13:10|36547.9|36406.9|36546.5|36405.5|36549.3|36408.3|36546.4|36405.4|19
1624997600000|2021-06-29 20:13:20|36546.8|36405.8|36547|36406|36549.1|36408.1|36546.7|36405.7|11
1624997610000|2021-06-29 20:13:30|36547.1|36406.1|36545.4|36404.4|36547.1|36406.1|36545.3|36404.3|10
1624997620000|2021-06-29 20:13:40|36545.3|36404.3|36547|36406|36547.7|36406.7|36545.1|36404.1|19
1624997630000|2021-06-29 20:13:50|36546.8|36405.8|36553.7|36412.7|36553.7|36412.7|36546.6|36405.6|19
1624997640000|2021-06-29 20:14:00|36554.9|36413.9|36553.6|36412.6|36554.9|36413.9|36548.1|36407.1|17
1624997650000|2021-06-29 20:14:10|36553.3|36412.3|36556.1|36415.1|36556.1|36415.1|36553.1|36412.1|10
1624997660000|2021-06-29 20:14:20|36557.2|36416.2|36554.2|36413.2|36557.2|36416.2|36554.2|36413.2|11
1624997670000|2021-06-29 20:14:30|36554.8|36413.8|36558.9|36417.9|36560.2|36419.2|36554.2|36413.2|14
1624997680000|2021-06-29 20:14:40|36558.8|36417.8|36559.6|36418.6|36559.6|36418.6|36558.7|36417.7|9
1624997690000|2021-06-29 20:14:50|36558.9|36417.9|36487|36346|36558.9|36417.9|36487|36346|16
1624997700000|2021-06-29 20:15:00|36486.5|36345.5|36482.4|36341.4|36487|36346|36468.6|36327.6|33
1624997710000|2021-06-29 20:15:10|36482.5|36341.5|36487.8|36346.8|36488.1|36347.1|36479.9|36338.9|20
1624997720000|2021-06-29 20:15:20|36488.1|36347.1|36491.6|36350.6|36497.3|36356.3|36483.3|36342.3|21
1624997730000|2021-06-29 20:15:30|36492.3|36351.3|36500.3|36359.3|36501.2|36360.2|36492.3|36351.3|13
1624997740000|2021-06-29 20:15:40|36500.4|36359.4|36496.4|36355.4|36505.2|36364.2|36494.9|36353.9|27
1624997750000|2021-06-29 20:15:50|36495.6|36354.6|36503.6|36362.6|36503.6|36362.6|36491.2|36350.2|11
1624997760000|2021-06-29 20:16:00|36503.5|36362.5|36486.7|36345.7|36503.5|36362.5|36484.4|36343.4|29
1624997770000|2021-06-29 20:16:10|36487.3|36346.3|36481.9|36340.9|36489.4|36348.4|36470|36329|30
1624997780000|2021-06-29 20:16:20|36477.1|36336.1|36467.2|36326.2|36478.8|36337.8|36466.9|36325.9|36
1624997790000|2021-06-29 20:16:30|36466.6|36325.6|36470.2|36329.2|36470.2|36329.2|36459.4|36318.4|16
1624997800000|2021-06-29 20:16:40|36467.3|36326.3|36462.4|36321.4|36469.7|36328.7|36462.4|36321.4|22
1624997810000|2021-06-29 20:16:50|36462.8|36321.8|36460.2|36319.2|36466.1|36325.1|36459.6|36318.6|32
1624997820000|2021-06-29 20:17:00|36461|36320|36472.2|36331.2|36472.5|36331.5|36460.5|36319.5|18
1624997830000|2021-06-29 20:17:10|36468.5|36327.5|36467.5|36326.5|36471.7|36330.7|36462.5|36321.5|18
1624997840000|2021-06-29 20:17:20|36468|36327|36471.5|36330.5|36479.1|36338.1|36468|36327|23
1624997850000|2021-06-29 20:17:30|36472.4|36331.4|36486|36345|36486|36345|36462.1|36321.1|27
1624997860000|2021-06-29 20:17:40|36482.9|36341.9|36480.8|36339.8|36487.7|36346.7|36480.2|36339.2|25
1624997870000|2021-06-29 20:17:50|36480.7|36339.7|36454|36313|36480.9|36339.9|36453.8|36312.8|20
1624997880000|2021-06-29 20:18:00|36453.9|36312.9|36468.5|36327.5|36468.5|36327.5|36453.8|36312.8|23
1624997890000|2021-06-29 20:18:10|36469.7|36328.7|36468.8|36327.8|36485.7|36344.7|36468.8|36327.8|28
1624997900000|2021-06-29 20:18:20|36467.9|36326.9|36466.3|36325.3|36471.6|36330.6|36462.1|36321.1|29
1624997910000|2021-06-29 20:18:30|36467.4|36326.4|36471.7|36330.7|36471.7|36330.7|36464.8|36323.8|19
1624997920000|2021-06-29 20:18:40|36470.5|36329.5|36468.8|36327.8|36471.9|36330.9|36468.3|36327.3|20
1624997930000|2021-06-29 20:18:50|36468.9|36327.9|36471.6|36330.6|36471.8|36330.8|36468|36327|11
1624997940000|2021-06-29 20:19:00|36474.2|36333.2|36464.9|36323.9|36474.2|36333.2|36464.6|36323.6|24
1624997950000|2021-06-29 20:19:10|36464.4|36323.4|36470.7|36329.7|36472.9|36331.9|36464.1|36323.1|25
1624997960000|2021-06-29 20:19:20|36472|36331|36469.1|36328.1|36473.1|36332.1|36469.1|36328.1|15
1624997970000|2021-06-29 20:19:30|36469|36328|36471.9|36330.9|36471.9|36330.9|36465.5|36324.5|24
1624997980000|2021-06-29 20:19:40|36472.1|36331.1|36472.9|36331.9|36476.8|36335.8|36471.8|36330.8|31
1624997990000|2021-06-29 20:19:50|36473.7|36332.7|36483.1|36342.1|36486.5|36345.5|36473.7|36332.7|25
1624998000000|2021-06-29 20:20:00|36482.3|36341.3|36479.9|36338.9|36483.7|36342.7|36478.7|36337.7|27
1624998010000|2021-06-29 20:20:10|36479.7|36338.7|36481.9|36340.9|36481.9|36340.9|36476.3|36335.3|25
1624998020000|2021-06-29 20:20:20|36481.7|36340.7|36483.2|36342.2|36483.2|36342.2|36481.7|36340.7|20
1624998030000|2021-06-29 20:20:30|36483.3|36342.3|36483.9|36342.9|36484|36343|36482.9|36341.9|29
1624998040000|2021-06-29 20:20:40|36483.8|36342.8|36483.3|36342.3|36484.4|36343.4|36483|36342|17
1624998050000|2021-06-29 20:20:50|36483.2|36342.2|36485.7|36344.7|36485.7|36344.7|36480.5|36339.5|23
1624998060000|2021-06-29 20:21:00|36486.1|36345.1|36494.8|36353.8|36494.8|36353.8|36481.8|36340.8|7
1624998070000|2021-06-29 20:21:10|36495.3|36354.3|36476.5|36335.5|36495.7|36354.7|36475.9|36334.9|28
1624998080000|2021-06-29 20:21:20|36476.1|36335.1|36483.2|36342.2|36485.6|36344.6|36474.3|36333.3|25
1624998090000|2021-06-29 20:21:30|36483.7|36342.7|36482.9|36341.9|36489.3|36348.3|36482.7|36341.7|17
1624998100000|2021-06-29 20:21:40|36482.5|36341.5|36479.4|36338.4|36490.8|36349.8|36478.8|36337.8|15
1624998110000|2021-06-29 20:21:50|36479.8|36338.8|36479|36338|36484.6|36343.6|36479|36338|15
1624998120000|2021-06-29 20:22:00|36479.4|36338.4|36482.4|36341.4|36482.4|36341.4|36479.4|36338.4|9
1624998140000|2021-06-29 20:22:20|36479.4|36338.4|36481|36340|36490.3|36349.3|36479.4|36338.4|19
1624998150000|2021-06-29 20:22:30|36477.1|36336.1|36479.8|36338.8|36480.7|36339.7|36474.1|36333.1|13
1624998160000|2021-06-29 20:22:40|36474.4|36333.4|36479.8|36338.8|36479.8|36338.8|36474.4|36333.4|2
1624998180000|2021-06-29 20:23:00|36488.8|36347.8|36480.8|36339.8|36488.8|36347.8|36479.8|36338.8|5
1624998190000|2021-06-29 20:23:10|36479.8|36338.8|36479.4|36338.4|36479.8|36338.8|36479.4|36338.4|2
1624998200000|2021-06-29 20:23:20|36481.3|36340.3|36474.3|36333.3|36481.3|36340.3|36472.3|36331.3|4
1624998210000|2021-06-29 20:23:30|36481|36340|36482.6|36341.6|36482.6|36341.6|36475.5|36334.5|6
1624998220000|2021-06-29 20:23:40|36481.5|36340.5|36483|36342|36483.5|36342.5|36481.3|36340.3|8
1624998230000|2021-06-29 20:23:50|36488.1|36347.1|36488.1|36347.1|36488.1|36347.1|36488.1|36347.1|1
1624998240000|2021-06-29 20:24:00|36479.1|36338.1|36479.1|36338.1|36479.1|36338.1|36479.1|36338.1|1
1624998250000|2021-06-29 20:24:10|36475|36334|36475|36334|36475|36334|36475|36334|1
1624998270000|2021-06-29 20:24:30|36481.5|36340.5|36488.1|36347.1|36488.1|36347.1|36481.5|36340.5|2
1624998280000|2021-06-29 20:24:40|36488.3|36347.3|36488.3|36347.3|36488.3|36347.3|36488.3|36347.3|1
1624998290000|2021-06-29 20:24:50|36482.1|36341.1|36483.1|36342.1|36483.1|36342.1|36477.3|36336.3|4
1624998310000|2021-06-29 20:25:10|36488.8|36347.8|36488.6|36347.6|36488.8|36347.8|36488.6|36347.6|2
1624998320000|2021-06-29 20:25:20|36473.9|36332.9|36473|36332|36474.5|36333.5|36472.5|36331.5|9
1624998330000|2021-06-29 20:25:30|36473.9|36332.9|36473.9|36332.9|36473.9|36332.9|36473.9|36332.9|1
1624998340000|2021-06-29 20:25:40|36474|36333|36474.7|36333.7|36474.7|36333.7|36474|36333|3
1624998350000|2021-06-29 20:25:50|36474.6|36333.6|36473.9|36332.9|36477.9|36336.9|36473.9|36332.9|9
1624998360000|2021-06-29 20:26:00|36474|36333|36473.9|36332.9|36474|36333|36473.9|36332.9|2
1624998370000|2021-06-29 20:26:10|36474|36333|36478.3|36337.3|36478.3|36337.3|36474|36333|11
1624998380000|2021-06-29 20:26:20|36478.6|36337.6|36475.8|36334.8|36478.6|36337.6|36475.8|36334.8|4
1624998390000|2021-06-29 20:26:30|36478.4|36337.4|36485.2|36344.2|36487.1|36346.1|36478.4|36337.4|16
1624998400000|2021-06-29 20:26:40|36486|36345|36487.6|36346.6|36491.4|36350.4|36486|36345|29
1624998410000|2021-06-29 20:26:50|36489|36348|36490.2|36349.2|36491.1|36350.1|36487.9|36346.9|21
1624998420000|2021-06-29 20:27:00|36489.7|36348.7|36487.9|36346.9|36489.7|36348.7|36487.5|36346.5|16
1624998430000|2021-06-29 20:27:10|36487.8|36346.8|36490.6|36349.6|36491.5|36350.5|36487.6|36346.6|16
1624998440000|2021-06-29 20:27:20|36489.7|36348.7|36490|36349|36492.2|36351.2|36489.7|36348.7|18
1624998450000|2021-06-29 20:27:30|36488.3|36347.3|36490.1|36349.1|36490.1|36349.1|36488.3|36347.3|5
1624998460000|2021-06-29 20:27:40|36488.3|36347.3|36483.8|36342.8|36488.3|36347.3|36482.1|36341.1|8
1624998470000|2021-06-29 20:27:50|36482.1|36341.1|36474.1|36333.1|36483.8|36342.8|36473.4|36332.4|19
1624998480000|2021-06-29 20:28:00|36473.5|36332.5|36474.4|36333.4|36475.4|36334.4|36473.5|36332.5|11
1624998490000|2021-06-29 20:28:10|36472.4|36331.4|36471.4|36330.4|36474.4|36333.4|36471.4|36330.4|13
1624998500000|2021-06-29 20:28:20|36470|36329|36471.3|36330.3|36473.5|36332.5|36470|36329|13
1624998510000|2021-06-29 20:28:30|36470.9|36329.9|36463.8|36322.8|36470.9|36329.9|36462.6|36321.6|15
1624998520000|2021-06-29 20:28:40|36463.3|36322.3|36462.7|36321.7|36465.5|36324.5|36462.2|36321.2|12
1624998530000|2021-06-29 20:28:50|36462.1|36321.1|36462.7|36321.7|36462.7|36321.7|36462|36321|4
1624998540000|2021-06-29 20:29:00|36463.2|36322.2|36463.9|36322.9|36467.9|36326.9|36463.2|36322.2|8
1624998550000|2021-06-29 20:29:10|36463.1|36322.1|36461.3|36320.3|36463.1|36322.1|36461.3|36320.3|6
1624998560000|2021-06-29 20:29:20|36459.8|36318.8|36458.8|36317.8|36460.5|36319.5|36451.5|36310.5|25
1624998570000|2021-06-29 20:29:30|36458.7|36317.7|36458.8|36317.8|36460.1|36319.1|36458.2|36317.2|14
1624998580000|2021-06-29 20:29:40|36457.9|36316.9|36454.3|36313.3|36457.9|36316.9|36453.4|36312.4|20
1624998590000|2021-06-29 20:29:50|36452.1|36311.1|36455.8|36314.8|36456.6|36315.6|36452.1|36311.1|18
1624998600000|2021-06-29 20:30:00|36455.4|36314.4|36454.1|36313.1|36455.4|36314.4|36453.1|36312.1|9
1624998610000|2021-06-29 20:30:10|36454.2|36313.2|36466.3|36325.3|36466.3|36325.3|36454.2|36313.2|10
1624998620000|2021-06-29 20:30:20|36466.4|36325.4|36477.3|36336.3|36477.3|36336.3|36464.7|36323.7|25
1624998630000|2021-06-29 20:30:30|36478.2|36337.2|36462.6|36321.6|36480.6|36339.6|36462.6|36321.6|22
1624998640000|2021-06-29 20:30:40|36462.5|36321.5|36458.5|36317.5|36470|36329|36458.5|36317.5|36
1624998650000|2021-06-29 20:30:50|36457.5|36316.5|36453.5|36312.5|36458.1|36317.1|36453.5|36312.5|13
1624998660000|2021-06-29 20:31:00|36455.2|36314.2|36468.8|36327.8|36468.8|36327.8|36454.2|36313.2|22
1624998670000|2021-06-29 20:31:10|36468.3|36327.3|36464|36323|36469.5|36328.5|36463.1|36322.1|21
1624998680000|2021-06-29 20:31:20|36463.7|36322.7|36456|36315|36463.7|36322.7|36454.6|36313.6|23
1624998690000|2021-06-29 20:31:30|36455.6|36314.6|36450.3|36309.3|36455.6|36314.6|36450.3|36309.3|11
1624998700000|2021-06-29 20:31:40|36442.3|36301.3|36442.2|36301.2|36443.5|36302.5|36440.8|36299.8|12
1624998710000|2021-06-29 20:31:50|36442.3|36301.3|36443.1|36302.1|36443.1|36302.1|36441.9|36300.9|5
1624998720000|2021-06-29 20:32:00|36445.6|36304.6|36441.8|36300.8|36454.7|36313.7|36437.5|36296.5|29
1624998730000|2021-06-29 20:32:10|36439.3|36298.3|36444.2|36303.2|36444.9|36303.9|36436.2|36295.2|25
1624998740000|2021-06-29 20:32:20|36444.4|36303.4|36443.6|36302.6|36444.4|36303.4|36441.7|36300.7|14
1624998750000|2021-06-29 20:32:30|36443.4|36302.4|36435.4|36294.4|36443.4|36302.4|36433.6|36292.6|17
1624998760000|2021-06-29 20:32:40|36435.5|36294.5|36438.9|36297.9|36438.9|36297.9|36435|36294|12
1624998770000|2021-06-29 20:32:50|36439.5|36298.5|36422.3|36281.3|36439.8|36298.8|36422.2|36281.2|25
1624998780000|2021-06-29 20:33:00|36422.6|36281.6|36432.4|36291.4|36432.4|36291.4|36422.6|36281.6|21
1624998790000|2021-06-29 20:33:10|36437.2|36296.2|36436.2|36295.2|36440.9|36299.9|36435.5|36294.5|20
1624998800000|2021-06-29 20:33:20|36436.4|36295.4|36430.6|36289.6|36439.9|36298.9|36430.6|36289.6|25
1624998810000|2021-06-29 20:33:30|36429.9|36288.9|36434.4|36293.4|36434.4|36293.4|36429.9|36288.9|6
1624998820000|2021-06-29 20:33:40|36434.5|36293.5|36440.4|36299.4|36440.4|36299.4|36429.4|36288.4|21
1624998830000|2021-06-29 20:33:50|36440.5|36299.5|36438.1|36297.1|36440.5|36299.5|36432|36291|25
1624998840000|2021-06-29 20:34:00|36438.2|36297.2|36434.1|36293.1|36438.3|36297.3|36428.7|36287.7|15
1624998850000|2021-06-29 20:34:10|36428.5|36287.5|36434.1|36293.1|36434.2|36293.2|36428.5|36287.5|9
1624998860000|2021-06-29 20:34:20|36434.6|36293.6|36433.5|36292.5|36439.3|36298.3|36433.5|36292.5|20
1624998870000|2021-06-29 20:34:30|36433.1|36292.1|36431|36290|36433.1|36292.1|36430.7|36289.7|3
1624998880000|2021-06-29 20:34:40|36431.1|36290.1|36429.3|36288.3|36434.7|36293.7|36429.2|36288.2|9
1624998890000|2021-06-29 20:34:50|36431.4|36290.4|36433.6|36292.6|36433.6|36292.6|36427.8|36286.8|10
1624998900000|2021-06-29 20:35:00|36433.7|36292.7|36442.2|36301.2|36442.3|36301.3|36433.3|36292.3|27
1624998910000|2021-06-29 20:35:10|36441.4|36300.4|36438.9|36297.9|36447.3|36306.3|36433.7|36292.7|35
1624998920000|2021-06-29 20:35:20|36436.6|36295.6|36447.8|36306.8|36448.4|36307.4|36436.6|36295.6|22
1624998930000|2021-06-29 20:35:30|36450.1|36309.1|36451.5|36310.5|36452|36311|36448.1|36307.1|27
1624998940000|2021-06-29 20:35:40|36451.1|36310.1|36450.7|36309.7|36451.5|36310.5|36449.8|36308.8|29
1624998950000|2021-06-29 20:35:50|36450.9|36309.9|36450|36309|36450.9|36309.9|36449.4|36308.4|16
1624998960000|2021-06-29 20:36:00|36453.8|36312.8|36461.1|36320.1|36463.2|36322.2|36453.7|36312.7|25
1624998970000|2021-06-29 20:36:10|36461.8|36320.8|36465.7|36324.7|36468|36327|36461.6|36320.6|21
1624998980000|2021-06-29 20:36:20|36462.1|36321.1|36465.1|36324.1|36466.6|36325.6|36462.1|36321.1|24
1624998990000|2021-06-29 20:36:30|36463.4|36322.4|36468|36327|36468.5|36327.5|36463.4|36322.4|17
1624999000000|2021-06-29 20:36:40|36467.8|36326.8|36466.7|36325.7|36471.8|36330.8|36461.6|36320.6|18
1624999010000|2021-06-29 20:36:50|36465.8|36324.8|36461.3|36320.3|36472.3|36331.3|36461.1|36320.1|23
1624999020000|2021-06-29 20:37:00|36459.3|36318.3|36461.8|36320.8|36464.6|36323.6|36452.8|36311.8|18
1624999030000|2021-06-29 20:37:10|36461.7|36320.7|36448.8|36307.8|36461.7|36320.7|36448.8|36307.8|15
1624999040000|2021-06-29 20:37:20|36449.2|36308.2|36437.3|36296.3|36449.3|36308.3|36435.9|36294.9|28
1624999050000|2021-06-29 20:37:30|36436.3|36295.3|36437.6|36296.6|36449.4|36308.4|36434.9|36293.9|21
1624999060000|2021-06-29 20:37:40|36438|36297|36435.5|36294.5|36443.8|36302.8|36435|36294|10
1624999070000|2021-06-29 20:37:50|36435.1|36294.1|36432.6|36291.6|36436.6|36295.6|36432.6|36291.6|7
1624999080000|2021-06-29 20:38:00|36432.7|36291.7|36436.9|36295.9|36436.9|36295.9|36432.7|36291.7|2
1624999090000|2021-06-29 20:38:10|36435.6|36294.6|36435.4|36294.4|36442.8|36301.8|36435.4|36294.4|7
1624999100000|2021-06-29 20:38:20|36435.3|36294.3|36432.8|36291.8|36435.3|36294.3|36432.8|36291.8|9
1624999110000|2021-06-29 20:38:30|36432|36291|36432.7|36291.7|36432.7|36291.7|36432|36291|2
1624999120000|2021-06-29 20:38:40|36433.6|36292.6|36433.2|36292.2|36440.8|36299.8|36433|36292|27
1624999130000|2021-06-29 20:38:50|36434|36293|36437.1|36296.1|36437.4|36296.4|36431.9|36290.9|18
1624999140000|2021-06-29 20:39:00|36437.4|36296.4|36432|36291|36437.6|36296.6|36430.5|36289.5|24
1624999150000|2021-06-29 20:39:10|36433.6|36292.6|36432|36291|36433.6|36292.6|36430.5|36289.5|8
1624999160000|2021-06-29 20:39:20|36430.5|36289.5|36439.7|36298.7|36442.4|36301.4|36430.5|36289.5|14
1624999170000|2021-06-29 20:39:30|36440|36299|36437.2|36296.2|36441.1|36300.1|36436|36295|15
1624999180000|2021-06-29 20:39:40|36435.9|36294.9|36437.2|36296.2|36438.7|36297.7|36435.9|36294.9|9
1624999190000|2021-06-29 20:39:50|36436.1|36295.1|36436.5|36295.5|36437.2|36296.2|36432.5|36291.5|8
1624999200000|2021-06-29 20:40:00|36434.8|36293.8|36431|36290|36434.8|36293.8|36431|36290|9
1624999210000|2021-06-29 20:40:10|36431.1|36290.1|36431.3|36290.3|36431.3|36290.3|36430.9|36289.9|12
1624999220000|2021-06-29 20:40:20|36431.7|36290.7|36431.3|36290.3|36432.2|36291.2|36431.3|36290.3|11
1624999230000|2021-06-29 20:40:30|36431.7|36290.7|36433.1|36292.1|36433.9|36292.9|36431.3|36290.3|16
1624999240000|2021-06-29 20:40:40|36433.5|36292.5|36431.2|36290.2|36433.5|36292.5|36431.2|36290.2|7
1624999250000|2021-06-29 20:40:50|36431.3|36290.3|36430.5|36289.5|36431.3|36290.3|36430.5|36289.5|4
1624999270000|2021-06-29 20:41:10|36432.4|36291.4|36432.6|36291.6|36432.6|36291.6|36431.8|36290.8|13
1624999280000|2021-06-29 20:41:20|36430.5|36289.5|36434.6|36293.6|36437.2|36296.2|36430.5|36289.5|13
1624999290000|2021-06-29 20:41:30|36440.4|36299.4|36434.1|36293.1|36441.2|36300.2|36430.5|36289.5|19
1624999300000|2021-06-29 20:41:40|36434.8|36293.8|36407.6|36266.6|36434.8|36293.8|36402.6|36261.6|28
1624999310000|2021-06-29 20:41:50|36406.4|36265.4|36410.6|36269.6|36410.6|36269.6|36404.3|36263.3|8
1624999320000|2021-06-29 20:42:00|36411.1|36270.1|36420|36279|36420|36279|36407.5|36266.5|9
1624999330000|2021-06-29 20:42:10|36421.7|36280.7|36417.7|36276.7|36421.7|36280.7|36413.1|36272.1|26
1624999340000|2021-06-29 20:42:20|36417.6|36276.6|36387|36246|36417.6|36276.6|36387|36246|23
1624999350000|2021-06-29 20:42:30|36389.6|36248.6|36387.8|36246.8|36389.6|36248.6|36385.8|36244.8|33
1624999360000|2021-06-29 20:42:40|36387|36246|36388.1|36247.1|36388.2|36247.2|36386.4|36245.4|25
1624999370000|2021-06-29 20:42:50|36387.9|36246.9|36388.9|36247.9|36389.7|36248.7|36386.8|36245.8|17
1624999380000|2021-06-29 20:43:00|36393|36252|36404.5|36263.5|36405|36264|36393|36252|35
1624999390000|2021-06-29 20:43:10|36403|36262|36394.9|36253.9|36403.8|36262.8|36394.7|36253.7|29
1624999400000|2021-06-29 20:43:20|36395|36254|36404.7|36263.7|36405.3|36264.3|36393|36252|33
1624999410000|2021-06-29 20:43:30|36403.7|36262.7|36412.3|36271.3|36412.3|36271.3|36399.6|36258.6|33
1624999420000|2021-06-29 20:43:40|36412.6|36271.6|36405.9|36264.9|36413.7|36272.7|36403.8|36262.8|30
1624999430000|2021-06-29 20:43:50|36405.8|36264.8|36394.3|36253.3|36407.5|36266.5|36393.9|36252.9|30
1624999440000|2021-06-29 20:44:00|36392.7|36251.7|36390.1|36249.1|36394.3|36253.3|36390.1|36249.1|15
1624999450000|2021-06-29 20:44:10|36390.2|36249.2|36389.2|36248.2|36392|36251|36388.7|36247.7|22
1624999460000|2021-06-29 20:44:20|36389.1|36248.1|36389.6|36248.6|36390.1|36249.1|36388.1|36247.1|22
1624999470000|2021-06-29 20:44:30|36388.9|36247.9|36387|36246|36389.9|36248.9|36384.1|36243.1|22
1624999480000|2021-06-29 20:44:40|36387.1|36246.1|36387|36246|36387.9|36246.9|36383.6|36242.6|21
1624999490000|2021-06-29 20:44:50|36386.5|36245.5|36379.7|36238.7|36386.5|36245.5|36378.3|36237.3|13
1624999500000|2021-06-29 20:45:00|36378.6|36237.6|36379.1|36238.1|36381.9|36240.9|36378.6|36237.6|25
1624999510000|2021-06-29 20:45:10|36379|36238|36376.5|36235.5|36379.4|36238.4|36376.5|36235.5|19
1624999520000|2021-06-29 20:45:20|36378.3|36237.3|36378.1|36237.1|36378.8|36237.8|36376.5|36235.5|11
1624999530000|2021-06-29 20:45:30|36377.9|36236.9|36376|36235|36377.9|36236.9|36375.2|36234.2|13
1624999540000|2021-06-29 20:45:40|36375.8|36234.8|36376.8|36235.8|36378.4|36237.4|36375.8|36234.8|12
1624999550000|2021-06-29 20:45:50|36378|36237|36381|36240|36381.1|36240.1|36375.5|36234.5|16
1624999560000|2021-06-29 20:46:00|36379.6|36238.6|36378.3|36237.3|36382.4|36241.4|36378.3|36237.3|17
1624999570000|2021-06-29 20:46:10|36378.6|36237.6|36417|36276|36418|36277|36371.7|36230.7|34
1624999580000|2021-06-29 20:46:20|36415|36274|36399.4|36258.4|36415|36274|36397.8|36256.8|31
1624999590000|2021-06-29 20:46:30|36398.7|36257.7|36374.5|36233.5|36398.7|36257.7|36374.5|36233.5|26
1624999600000|2021-06-29 20:46:40|36374.3|36233.3|36369|36228|36374.3|36233.3|36357.7|36216.7|17
1624999610000|2021-06-29 20:46:50|36371.5|36230.5|36363.4|36222.4|36371.5|36230.5|36362|36221|13
1624999620000|2021-06-29 20:47:00|36364.2|36223.2|36367.4|36226.4|36372.2|36231.2|36359.8|36218.8|23
1624999630000|2021-06-29 20:47:10|36371.5|36230.5|36370.8|36229.8|36371.5|36230.5|36370|36229|12
1624999640000|2021-06-29 20:47:20|36369.9|36228.9|36344.2|36203.2|36370.8|36229.8|36344.2|36203.2|31
1624999650000|2021-06-29 20:47:30|36340.7|36199.7|36351.4|36210.4|36352.8|36211.8|36336.8|36195.8|25
1624999660000|2021-06-29 20:47:40|36351.2|36210.2|36345|36204|36353.5|36212.5|36342.5|36201.5|31
1624999670000|2021-06-29 20:47:50|36344.3|36203.3|36341.7|36200.7|36348.5|36207.5|36338.9|36197.9|28
1624999680000|2021-06-29 20:48:00|36340.1|36199.1|36335.2|36194.2|36341.9|36200.9|36328.3|36187.3|31
1624999690000|2021-06-29 20:48:10|36334.3|36193.3|36329.2|36188.2|36334.3|36193.3|36320.1|36179.1|33
1624999700000|2021-06-29 20:48:20|36330.7|36189.7|36345.6|36204.6|36345.6|36204.6|36328.1|36187.1|25
1624999710000|2021-06-29 20:48:30|36345.9|36204.9|36336.2|36195.2|36346.1|36205.1|36335|36194|22
1624999720000|2021-06-29 20:48:40|36334.7|36193.7|36329.2|36188.2|36336.6|36195.6|36329.2|36188.2|24
1624999730000|2021-06-29 20:48:50|36327|36186|36331.4|36190.4|36331.4|36190.4|36322.7|36181.7|19
1624999740000|2021-06-29 20:49:00|36330.9|36189.9|36359.1|36218.1|36364.4|36223.4|36330.9|36189.9|34
1624999750000|2021-06-29 20:49:10|36355.5|36214.5|36345.9|36204.9|36359.1|36218.1|36345.9|36204.9|29
1624999760000|2021-06-29 20:49:20|36345.4|36204.4|36349|36208|36349|36208|36344.8|36203.8|25
1624999770000|2021-06-29 20:49:30|36348.4|36207.4|36345.2|36204.2|36351|36210|36345.2|36204.2|29
1624999780000|2021-06-29 20:49:40|36344|36203|36350.9|36209.9|36350.9|36209.9|36341.7|36200.7|33
1624999790000|2021-06-29 20:49:50|36351.1|36210.1|36343.5|36202.5|36353.2|36212.2|36343.5|36202.5|27
1624999800000|2021-06-29 20:50:00|36343.7|36202.7|36334.5|36193.5|36343.7|36202.7|36334.5|36193.5|23
1624999810000|2021-06-29 20:50:10|36334|36193|36332.9|36191.9|36335.7|36194.7|36327.4|36186.4|19
1624999820000|2021-06-29 20:50:20|36333.1|36192.1|36333.2|36192.2|36337.3|36196.3|36332|36191|21
1624999830000|2021-06-29 20:50:30|36333.4|36192.4|36329.1|36188.1|36334|36193|36329.1|36188.1|15
1624999840000|2021-06-29 20:50:40|36331.4|36190.4|36328.7|36187.7|36332|36191|36328.2|36187.2|11
1624999850000|2021-06-29 20:50:50|36328.9|36187.9|36326|36185|36328.9|36187.9|36324.9|36183.9|20
1624999860000|2021-06-29 20:51:00|36327|36186|36325|36184|36327.1|36186.1|36325|36184|8
1624999870000|2021-06-29 20:51:10|36325.2|36184.2|36321.3|36180.3|36325.2|36184.2|36319.5|36178.5|11
1624999880000|2021-06-29 20:51:20|36321|36180|36312|36171|36322.4|36181.4|36312|36171|14
1624999890000|2021-06-29 20:51:30|36310.4|36169.4|36318.4|36177.4|36318.4|36177.4|36307.7|36166.7|10
1624999900000|2021-06-29 20:51:40|36318.7|36177.7|36318.3|36177.3|36318.7|36177.7|36318.3|36177.3|2
1624999910000|2021-06-29 20:51:50|36314.3|36173.3|36306.6|36165.6|36314.3|36173.3|36301.5|36160.5|28
1624999920000|2021-06-29 20:52:00|36303.8|36162.8|36304.5|36163.5|36310|36169|36303.1|36162.1|20
1624999930000|2021-06-29 20:52:10|36303.2|36162.2|36289.8|36148.8|36304.5|36163.5|36284|36143|29
1624999940000|2021-06-29 20:52:20|36289.7|36148.7|36284.5|36143.5|36290.1|36149.1|36283.2|36142.2|12
1624999950000|2021-06-29 20:52:30|36283.2|36142.2|36270.6|36129.6|36287.3|36146.3|36270.6|36129.6|25
1624999960000|2021-06-29 20:52:40|36268.5|36127.5|36277.3|36136.3|36278.7|36137.7|36259.4|36118.4|33
1624999970000|2021-06-29 20:52:50|36277.9|36136.9|36279|36138|36281.3|36140.3|36274.5|36133.5|29
1624999980000|2021-06-29 20:53:00|36279.3|36138.3|36271.6|36130.6|36286.4|36145.4|36271.6|36130.6|23
1624999990000|2021-06-29 20:53:10|36275.5|36134.5|36267.8|36126.8|36275.5|36134.5|36265.1|36124.1|27
1625000000000|2021-06-29 20:53:20|36268.4|36127.4|36248.4|36107.4|36268.7|36127.7|36248.4|36107.4|38
1625000010000|2021-06-29 20:53:30|36246.8|36105.8|36246.4|36105.4|36246.9|36105.9|36245.7|36104.7|10
1625000020000|2021-06-29 20:53:40|36245.5|36104.5|36252.2|36111.2|36254.5|36113.5|36242.1|36101.1|18
1625000030000|2021-06-29 20:53:50|36252.3|36111.3|36254.9|36113.9|36263.9|36122.9|36252.3|36111.3|36
1625000040000|2021-06-29 20:54:00|36255.8|36114.8|36284.4|36143.4|36284.4|36143.4|36253.8|36112.8|30
1625000050000|2021-06-29 20:54:10|36288.6|36147.6|36278.3|36137.3|36292|36151|36277.9|36136.9|34
1625000060000|2021-06-29 20:54:20|36276.3|36135.3|36272.2|36131.2|36276.3|36135.3|36270.6|36129.6|27
1625000070000|2021-06-29 20:54:30|36271|36130|36273.1|36132.1|36277.6|36136.6|36263.5|36122.5|31
1625000080000|2021-06-29 20:54:40|36272.8|36131.8|36275.8|36134.8|36282|36141|36272.8|36131.8|31
1625000090000|2021-06-29 20:54:50|36275.7|36134.7|36279.2|36138.2|36283.3|36142.3|36275.2|36134.2|28
1625000100000|2021-06-29 20:55:00|36283.7|36142.7|36297.7|36156.7|36300.3|36159.3|36283.7|36142.7|37
1625000110000|2021-06-29 20:55:10|36298.8|36157.8|36304.1|36163.1|36307.4|36166.4|36298.8|36157.8|31
1625000120000|2021-06-29 20:55:20|36306.8|36165.8|36294.9|36153.9|36306.8|36165.8|36294.9|36153.9|24
1625000130000|2021-06-29 20:55:30|36294.6|36153.6|36281.7|36140.7|36297.2|36156.2|36279.8|36138.8|21
1625000140000|2021-06-29 20:55:40|36281.5|36140.5|36272.1|36131.1|36281.5|36140.5|36272|36131|26
1625000150000|2021-06-29 20:55:50|36272.2|36131.2|36279.6|36138.6|36285.3|36144.3|36272.1|36131.1|30
1625000160000|2021-06-29 20:56:00|36281.5|36140.5|36286.6|36145.6|36290.5|36149.5|36279.2|36138.2|27
1625000170000|2021-06-29 20:56:10|36286|36145|36274.5|36133.5|36286.3|36145.3|36274.5|36133.5|29
1625000180000|2021-06-29 20:56:20|36274.7|36133.7|36274.7|36133.7|36275|36134|36274.6|36133.6|8
1625000190000|2021-06-29 20:56:30|36275|36134|36239|36098|36275|36134|36239|36098|24
1625000200000|2021-06-29 20:56:40|36239.9|36098.9|36244.4|36103.4|36265.1|36124.1|36239.9|36098.9|33
1625000210000|2021-06-29 20:56:50|36246|36105|36247.2|36106.2|36249.5|36108.5|36244.4|36103.4|15
1625000220000|2021-06-29 20:57:00|36245.9|36104.9|36244.7|36103.7|36246|36105|36242.3|36101.3|14
1625000230000|2021-06-29 20:57:10|36244.9|36103.9|36237.7|36096.7|36245.3|36104.3|36232.5|36091.5|20
1625000240000|2021-06-29 20:57:20|36237.1|36096.1|36250.4|36109.4|36250.4|36109.4|36236|36095|27
1625000250000|2021-06-29 20:57:30|36250.9|36109.9|36239|36098|36254.1|36113.1|36238.6|36097.6|32
1625000260000|2021-06-29 20:57:40|36240.5|36099.5|36243|36102|36245.6|36104.6|36239.6|36098.6|31
1625000270000|2021-06-29 20:57:50|36244.8|36103.8|36253.2|36112.2|36253.2|36112.2|36244.1|36103.1|28
1625000280000|2021-06-29 20:58:00|36250.1|36109.1|36232.8|36091.8|36251.7|36110.7|36232.5|36091.5|31
1625000290000|2021-06-29 20:58:10|36235.4|36094.4|36265.7|36124.7|36265.8|36124.8|36235.4|36094.4|35
1625000300000|2021-06-29 20:58:20|36264.6|36123.6|36261.5|36120.5|36269.2|36128.2|36256.9|36115.9|22
1625000310000|2021-06-29 20:58:30|36262.6|36121.6|36254.3|36113.3|36264.5|36123.5|36254.3|36113.3|30
1625000320000|2021-06-29 20:58:40|36253.1|36112.1|36234.6|36093.6|36253.5|36112.5|36234.6|36093.6|26
1625000330000|2021-06-29 20:58:50|36235.3|36094.3|36228.7|36087.7|36235.5|36094.5|36221.2|36080.2|26
1625000340000|2021-06-29 20:59:00|36221.2|36080.2|36213.4|36072.4|36224.5|36083.5|36211.9|36070.9|31
1625000350000|2021-06-29 20:59:10|36208.5|36067.5|36204.5|36063.5|36208.5|36067.5|36201.4|36060.4|30
1625000360000|2021-06-29 20:59:20|36203.7|36062.7|36221.4|36080.4|36222.9|36081.9|36203.7|36062.7|30
1625000370000|2021-06-29 20:59:30|36222.6|36081.6|36214.7|36073.7|36222.6|36081.6|36212.4|36071.4|23
1625000380000|2021-06-29 20:59:40|36215|36074|36250.3|36109.3|36250.3|36109.3|36215|36074|28
1625000390000|2021-06-29 20:59:50|36249.9|36108.9|36235.4|36094.4|36251.6|36110.6|36235.4|36094.4|37
1625000400000|2021-06-29 21:00:00|36233.2|36092.2|36247.4|36106.4|36248.9|36107.9|36232.7|36091.7|33
1625000410000|2021-06-29 21:00:10|36247.5|36106.5|36260.8|36119.8|36261.6|36120.6|36247.5|36106.5|30
1625000420000|2021-06-29 21:00:20|36261|36120|36259.4|36118.4|36262.9|36121.9|36258|36117|20
1625000430000|2021-06-29 21:00:30|36259.9|36118.9|36257|36116|36265.5|36124.5|36255.2|36114.2|31
1625000440000|2021-06-29 21:00:40|36258.3|36117.3|36255.1|36114.1|36258.6|36117.6|36255.1|36114.1|19
1625000450000|2021-06-29 21:00:50|36253|36112|36250|36109|36253|36112|36249.8|36108.8|24
1625000460000|2021-06-29 21:01:00|36250.5|36109.5|36247.9|36106.9|36250.7|36109.7|36246.6|36105.6|22
1625000470000|2021-06-29 21:01:10|36248.4|36107.4|36267.6|36126.6|36267.6|36126.6|36248.4|36107.4|31
1625000480000|2021-06-29 21:01:20|36268.5|36127.5|36285.1|36144.1|36287|36146|36268.5|36127.5|30
1625000490000|2021-06-29 21:01:30|36285.9|36144.9|36286.6|36145.6|36296.1|36155.1|36285.9|36144.9|29
1625000500000|2021-06-29 21:01:40|36287.4|36146.4|36290.8|36149.8|36291.8|36150.8|36286.5|36145.5|30
1625000510000|2021-06-29 21:01:50|36285|36144|36276.7|36135.7|36287.6|36146.6|36276|36135|31
1625000520000|2021-06-29 21:02:00|36275.9|36134.9|36283.3|36142.3|36284.1|36143.1|36275.3|36134.3|26
1625000530000|2021-06-29 21:02:10|36284.3|36143.3|36299.4|36158.4|36299.4|36158.4|36284.3|36143.3|27
1625000540000|2021-06-29 21:02:20|36299.2|36158.2|36312.7|36171.7|36315.3|36174.3|36299.2|36158.2|27
1625000550000|2021-06-29 21:02:30|36313.1|36172.1|36311.9|36170.9|36315.1|36174.1|36311.4|36170.4|18
1625000560000|2021-06-29 21:02:40|36312.8|36171.8|36305.7|36164.7|36313.6|36172.6|36304.2|36163.2|24
1625000570000|2021-06-29 21:02:50|36304.2|36163.2|36301|36160|36304.9|36163.9|36299.8|36158.8|19
1625000580000|2021-06-29 21:03:00|36300.2|36159.2|36309.2|36168.2|36309.6|36168.6|36300.2|36159.2|30
1625000590000|2021-06-29 21:03:10|36309.1|36168.1|36310.1|36169.1|36311|36170|36309.1|36168.1|15
1625000600000|2021-06-29 21:03:20|36310.2|36169.2|36315|36174|36315.3|36174.3|36310.2|36169.2|22
1625000610000|2021-06-29 21:03:30|36315.1|36174.1|36315.8|36174.8|36315.8|36174.8|36314.8|36173.8|18
1625000620000|2021-06-29 21:03:40|36315.7|36174.7|36332.3|36191.3|36334.7|36193.7|36315.3|36174.3|28
1625000630000|2021-06-29 21:03:50|36332.5|36191.5|36327|36186|36332.5|36191.5|36324.4|36183.4|31
1625000640000|2021-06-29 21:04:00|36328|36187|36329.8|36188.8|36330.8|36189.8|36327.9|36186.9|29
1625000650000|2021-06-29 21:04:10|36329|36188|36320.3|36179.3|36329.2|36188.2|36320.3|36179.3|24
1625000660000|2021-06-29 21:04:20|36319|36178|36316.8|36175.8|36319|36178|36315.7|36174.7|18
1625000670000|2021-06-29 21:04:30|36317|36176|36317.6|36176.6|36317.6|36176.6|36316.8|36175.8|5
1625000680000|2021-06-29 21:04:40|36317.7|36176.7|36316.1|36175.1|36317.7|36176.7|36315.9|36174.9|13
1625000690000|2021-06-29 21:04:50|36315.5|36174.5|36309.7|36168.7|36315.8|36174.8|36309.7|36168.7|24
1625000700000|2021-06-29 21:05:00|36309.2|36168.2|36315.1|36174.1|36315.6|36174.6|36307|36166|11
1625000710000|2021-06-29 21:05:10|36318.9|36177.9|36323.9|36182.9|36330.5|36189.5|36314|36173|24
1625000720000|2021-06-29 21:05:20|36326|36185|36325.4|36184.4|36329.3|36188.3|36324.6|36183.6|14
1625000730000|2021-06-29 21:05:30|36326|36185|36324.1|36183.1|36326|36185|36319.6|36178.6|8
1625000740000|2021-06-29 21:05:40|36323.3|36182.3|36324.9|36183.9|36325.1|36184.1|36321.7|36180.7|17
1625000750000|2021-06-29 21:05:50|36324.5|36183.5|36324.9|36183.9|36324.9|36183.9|36322.1|36181.1|10
1625000760000|2021-06-29 21:06:00|36322.1|36181.1|36321.8|36180.8|36324.9|36183.9|36321.8|36180.8|10
1625000770000|2021-06-29 21:06:10|36321.6|36180.6|36322.2|36181.2|36322.6|36181.6|36320.7|36179.7|7
1625000780000|2021-06-29 21:06:20|36322.1|36181.1|36322.6|36181.6|36323|36182|36321.5|36180.5|7
1625000790000|2021-06-29 21:06:30|36321.5|36180.5|36327.5|36186.5|36329.7|36188.7|36321.5|36180.5|24
1625000800000|2021-06-29 21:06:40|36325.6|36184.6|36326|36185|36329.5|36188.5|36322.5|36181.5|26
1625000810000|2021-06-29 21:06:50|36329.9|36188.9|36327.4|36186.4|36330.8|36189.8|36325|36184|25
1625000820000|2021-06-29 21:07:00|36329.2|36188.2|36328.9|36187.9|36331.1|36190.1|36327.9|36186.9|32
1625000830000|2021-06-29 21:07:10|36327|36186|36324.2|36183.2|36328|36187|36324.2|36183.2|20
1625000840000|2021-06-29 21:07:20|36323.2|36182.2|36326.4|36185.4|36326.5|36185.5|36322.9|36181.9|8
1625000850000|2021-06-29 21:07:30|36325.4|36184.4|36311.9|36170.9|36328|36187|36311.7|36170.7|16
1625000860000|2021-06-29 21:07:40|36311.6|36170.6|36310.7|36169.7|36316.4|36175.4|36309.8|36168.8|22
1625000870000|2021-06-29 21:07:50|36313.2|36172.2|36316.9|36175.9|36316.9|36175.9|36310.7|36169.7|5
1625000880000|2021-06-29 21:08:00|36314|36173|36314.1|36173.1|36316.9|36175.9|36309.9|36168.9|10
1625000890000|2021-06-29 21:08:10|36312.7|36171.7|36311.8|36170.8|36315.5|36174.5|36311.2|36170.2|19
1625000900000|2021-06-29 21:08:20|36312|36171|36295|36154|36312|36171|36295|36154|24
1625000910000|2021-06-29 21:08:30|36294.8|36153.8|36292|36151|36294.8|36153.8|36290.8|36149.8|5
1625000920000|2021-06-29 21:08:40|36290.9|36149.9|36291.7|36150.7|36299.9|36158.9|36289.3|36148.3|24
1625000930000|2021-06-29 21:08:50|36290.9|36149.9|36278.7|36137.7|36290.9|36149.9|36274.9|36133.9|12
1625000940000|2021-06-29 21:09:00|36274.5|36133.5|36260.4|36119.4|36279.5|36138.5|36260.4|36119.4|27
1625000950000|2021-06-29 21:09:10|36260.5|36119.5|36257.7|36116.7|36266.4|36125.4|36255.6|36114.6|20
1625000960000|2021-06-29 21:09:20|36255.9|36114.9|36255.4|36114.4|36255.9|36114.9|36250.3|36109.3|7
1625000970000|2021-06-29 21:09:30|36251.3|36110.3|36244.7|36103.7|36251.3|36110.3|36244.7|36103.7|15
1625000980000|2021-06-29 21:09:40|36244.5|36103.5|36245.6|36104.6|36245.6|36104.6|36244.3|36103.3|6
1625000990000|2021-06-29 21:09:50|36244.4|36103.4|36242.2|36101.2|36248.8|36107.8|36241|36100|12
1625001000000|2021-06-29 21:10:00|36240.7|36099.7|36246.1|36105.1|36247.4|36106.4|36240.7|36099.7|11
1625001010000|2021-06-29 21:10:10|36238.1|36097.1|36234.6|36093.6|36239.1|36098.1|36234.6|36093.6|12
1625001020000|2021-06-29 21:10:20|36233.8|36092.8|36241.9|36100.9|36242.1|36101.1|36233.8|36092.8|13
1625001030000|2021-06-29 21:10:30|36235.2|36094.2|36241.6|36100.6|36241.6|36100.6|36233.3|36092.3|18
1625001040000|2021-06-29 21:10:40|36240.5|36099.5|36253.3|36112.3|36253.3|36112.3|36239.4|36098.4|9
1625001050000|2021-06-29 21:10:50|36254.1|36113.1|36281.4|36140.4|36281.4|36140.4|36254.1|36113.1|29
1625001060000|2021-06-29 21:11:00|36280.3|36139.3|36253|36112|36285|36144|36251.2|36110.2|36
1625001070000|2021-06-29 21:11:10|36255.2|36114.2|36274.2|36133.2|36274.2|36133.2|36248.5|36107.5|23
1625001080000|2021-06-29 21:11:20|36274.6|36133.6|36274.3|36133.3|36279.8|36138.8|36271.9|36130.9|18
1625001090000|2021-06-29 21:11:30|36268.2|36127.2|36262|36121|36271.6|36130.6|36256.8|36115.8|38
1625001100000|2021-06-29 21:11:40|36265.5|36124.5|36258.7|36117.7|36266.5|36125.5|36256.3|36115.3|33
1625001110000|2021-06-29 21:11:50|36258.9|36117.9|36258.7|36117.7|36259.2|36118.2|36258.7|36117.7|8
1625001120000|2021-06-29 21:12:00|36257|36116|36265.7|36124.7|36269.1|36128.1|36257|36116|13
1625001130000|2021-06-29 21:12:10|36268.3|36127.3|36259.3|36118.3|36269.1|36128.1|36256.3|36115.3|17
1625001140000|2021-06-29 21:12:20|36259|36118|36257|36116|36259.3|36118.3|36256.5|36115.5|22
1625001150000|2021-06-29 21:12:30|36257.3|36116.3|36256.6|36115.6|36259.1|36118.1|36256.3|36115.3|26
1625001160000|2021-06-29 21:12:40|36256.3|36115.3|36259.6|36118.6|36259.6|36118.6|36256.3|36115.3|23
1625001170000|2021-06-29 21:12:50|36257.4|36116.4|36255.5|36114.5|36262.4|36121.4|36255.5|36114.5|14
1625001180000|2021-06-29 21:13:00|36256.3|36115.3|36239|36098|36257.8|36116.8|36232.6|36091.6|25
1625001190000|2021-06-29 21:13:10|36237.4|36096.4|36238.1|36097.1|36240.8|36099.8|36230.2|36089.2|31
1625001200000|2021-06-29 21:13:20|36237.4|36096.4|36237.8|36096.8|36238.3|36097.3|36234.7|36093.7|20
1625001210000|2021-06-29 21:13:30|36238.1|36097.1|36234.5|36093.5|36240.2|36099.2|36233.1|36092.1|24
1625001220000|2021-06-29 21:13:40|36232.1|36091.1|36229.5|36088.5|36233.2|36092.2|36228.7|36087.7|17
1625001230000|2021-06-29 21:13:50|36230.4|36089.4|36232.5|36091.5|36233.6|36092.6|36230.4|36089.4|27
1625001240000|2021-06-29 21:14:00|36231.9|36090.9|36231.9|36090.9|36232.5|36091.5|36231.3|36090.3|19
1625001250000|2021-06-29 21:14:10|36232.5|36091.5|36230.9|36089.9|36232.5|36091.5|36229.3|36088.3|12
1625001260000|2021-06-29 21:14:20|36231.8|36090.8|36221.6|36080.6|36231.9|36090.9|36221.5|36080.5|11
1625001270000|2021-06-29 21:14:30|36220.9|36079.9|36217.8|36076.8|36224.5|36083.5|36217.8|36076.8|31
1625001280000|2021-06-29 21:14:40|36219.3|36078.3|36209.3|36068.3|36219.3|36078.3|36206.8|36065.8|24
1625001290000|2021-06-29 21:14:50|36210|36069|36210.5|36069.5|36212.9|36071.9|36210|36069|18
1625001300000|2021-06-29 21:15:00|36210.2|36069.2|36206.6|36065.6|36210.2|36069.2|36206.6|36065.6|13
1625001310000|2021-06-29 21:15:10|36206.5|36065.5|36201.9|36060.9|36207.7|36066.7|36201.6|36060.6|14
1625001320000|2021-06-29 21:15:20|36200.8|36059.8|36268.2|36127.2|36271.9|36130.9|36200.8|36059.8|29
1625001330000|2021-06-29 21:15:30|36267.9|36126.9|36275.6|36134.6|36278.6|36137.6|36265.1|36124.1|33
1625001340000|2021-06-29 21:15:40|36275.8|36134.8|36279|36138|36281.7|36140.7|36275.8|36134.8|26
1625001350000|2021-06-29 21:15:50|36278.7|36137.7|36276.8|36135.8|36278.8|36137.8|36274|36133|24
1625001360000|2021-06-29 21:16:00|36276.7|36135.7|36270.1|36129.1|36276.7|36135.7|36269.6|36128.6|16
1625001370000|2021-06-29 21:16:10|36269.7|36128.7|36269.5|36128.5|36269.8|36128.8|36266.4|36125.4|11
1625001380000|2021-06-29 21:16:20|36267.4|36126.4|36264.2|36123.2|36268.9|36127.9|36264.2|36123.2|25
1625001390000|2021-06-29 21:16:30|36263.3|36122.3|36271.4|36130.4|36274.1|36133.1|36245.4|36104.4|31
1625001400000|2021-06-29 21:16:40|36271.2|36130.2|36266.4|36125.4|36273.8|36132.8|36264.1|36123.1|18
1625001410000|2021-06-29 21:16:50|36267.3|36126.3|36263.8|36122.8|36272.6|36131.6|36263|36122|21
1625001420000|2021-06-29 21:17:00|36263|36122|36267.6|36126.6|36280.3|36139.3|36263|36122|22
1625001430000|2021-06-29 21:17:10|36269.3|36128.3|36269.5|36128.5|36272.3|36131.3|36267.6|36126.6|11
1625001440000|2021-06-29 21:17:20|36265.4|36124.4|36282.4|36141.4|36282.4|36141.4|36265.4|36124.4|12
1625001450000|2021-06-29 21:17:30|36277.1|36136.1|36280.3|36139.3|36280.3|36139.3|36268.8|36127.8|7
1625001460000|2021-06-29 21:17:40|36276.1|36135.1|36272|36131|36282.4|36141.4|36270.8|36129.8|8
1625001470000|2021-06-29 21:17:50|36270.9|36129.9|36263.7|36122.7|36272|36131|36262.8|36121.8|18
1625001480000|2021-06-29 21:18:00|36263.8|36122.8|36270.2|36129.2|36270.7|36129.7|36263.8|36122.8|16
1625001490000|2021-06-29 21:18:10|36263.8|36122.8|36264.7|36123.7|36270.8|36129.8|36263.8|36122.8|19
1625001500000|2021-06-29 21:18:20|36265|36124|36264.1|36123.1|36269.9|36128.9|36263.8|36122.8|15
1625001510000|2021-06-29 21:18:30|36265.6|36124.6|36263.6|36122.6|36268.1|36127.1|36262.4|36121.4|20
1625001520000|2021-06-29 21:18:40|36263|36122|36253.2|36112.2|36265.3|36124.3|36250.5|36109.5|17
1625001530000|2021-06-29 21:18:50|36253.3|36112.3|36257.3|36116.3|36260.6|36119.6|36253.1|36112.1|19
1625001540000|2021-06-29 21:19:00|36254.4|36113.4|36250.5|36109.5|36257.4|36116.4|36250.5|36109.5|9
1625001550000|2021-06-29 21:19:10|36252.6|36111.6|36253.1|36112.1|36253.1|36112.1|36252.5|36111.5|6
1625001560000|2021-06-29 21:19:20|36254.3|36113.3|36256.4|36115.4|36258.4|36117.4|36254.3|36113.3|10
1625001570000|2021-06-29 21:19:30|36256.3|36115.3|36254.3|36113.3|36257.7|36116.7|36254.3|36113.3|5
1625001580000|2021-06-29 21:19:40|36255|36114|36259.4|36118.4|36259.4|36118.4|36252.9|36111.9|6
1625001590000|2021-06-29 21:19:50|36255|36114|36255|36114|36259.4|36118.4|36252.3|36111.3|7
1625001600000|2021-06-29 21:20:00|36253.5|36112.5|36255.1|36114.1|36255.1|36114.1|36251.1|36110.1|17
1625001610000|2021-06-29 21:20:10|36258.2|36117.2|36258.5|36117.5|36262.7|36121.7|36254.2|36113.2|13
1625001620000|2021-06-29 21:20:20|36262.6|36121.6|36256.6|36115.6|36265.3|36124.3|36256.6|36115.6|29
1625001630000|2021-06-29 21:20:30|36252.2|36111.2|36261.4|36120.4|36261.6|36120.6|36250.5|36109.5|30
1625001640000|2021-06-29 21:20:40|36259.7|36118.7|36261.4|36120.4|36265.1|36124.1|36259.7|36118.7|23
1625001650000|2021-06-29 21:20:50|36262.6|36121.6|36274.1|36133.1|36274.1|36133.1|36258.8|36117.8|23
1625001660000|2021-06-29 21:21:00|36273.8|36132.8|36268.9|36127.9|36273.8|36132.8|36267.6|36126.6|12
1625001670000|2021-06-29 21:21:10|36267.5|36126.5|36272.6|36131.6|36272.6|36131.6|36267.5|36126.5|30
1625001680000|2021-06-29 21:21:20|36272.1|36131.1|36279.3|36138.3|36279.4|36138.4|36270.6|36129.6|23
1625001690000|2021-06-29 21:21:30|36278.9|36137.9|36289|36148|36289|36148|36278.9|36137.9|26
1625001700000|2021-06-29 21:21:40|36288.9|36147.9|36293.3|36152.3|36293.6|36152.6|36288.6|36147.6|23
1625001710000|2021-06-29 21:21:50|36293.8|36152.8|36293.1|36152.1|36299.3|36158.3|36293.1|36152.1|27
1625001720000|2021-06-29 21:22:00|36293.5|36152.5|36303.8|36162.8|36303.8|36162.8|36293.1|36152.1|29
1625001730000|2021-06-29 21:22:10|36301.4|36160.4|36301.4|36160.4|36308.1|36167.1|36299.5|36158.5|30
1625001740000|2021-06-29 21:22:20|36301|36160|36300.9|36159.9|36301.4|36160.4|36298.1|36157.1|30
1625001750000|2021-06-29 21:22:30|36300.5|36159.5|36304.7|36163.7|36306|36165|36300.5|36159.5|23
1625001760000|2021-06-29 21:22:40|36304.5|36163.5|36301.8|36160.8|36304.7|36163.7|36301.7|36160.7|24
1625001770000|2021-06-29 21:22:50|36301.7|36160.7|36301.4|36160.4|36303.1|36162.1|36299.7|36158.7|27
1625001780000|2021-06-29 21:23:00|36302.2|36161.2|36296.5|36155.5|36303.7|36162.7|36296.5|36155.5|27
1625001790000|2021-06-29 21:23:10|36297.6|36156.6|36296.2|36155.2|36298.2|36157.2|36290.2|36149.2|27
1625001800000|2021-06-29 21:23:20|36291.4|36150.4|36290.7|36149.7|36297.3|36156.3|36287.5|36146.5|25
1625001810000|2021-06-29 21:23:30|36290.6|36149.6|36295.1|36154.1|36295.6|36154.6|36289.3|36148.3|21
1625001820000|2021-06-29 21:23:40|36295.6|36154.6|36300.2|36159.2|36300.7|36159.7|36295.6|36154.6|18
1625001830000|2021-06-29 21:23:50|36300.1|36159.1|36297.6|36156.6|36300.6|36159.6|36297.6|36156.6|27
1625001840000|2021-06-29 21:24:00|36297.3|36156.3|36300.2|36159.2|36300.6|36159.6|36296.3|36155.3|23
1625001850000|2021-06-29 21:24:10|36300.1|36159.1|36291.6|36150.6|36300.2|36159.2|36291.5|36150.5|26
1625001860000|2021-06-29 21:24:20|36291.4|36150.4|36291.4|36150.4|36292.6|36151.6|36291.2|36150.2|12
1625001870000|2021-06-29 21:24:30|36291|36150|36292.3|36151.3|36292.9|36151.9|36290.6|36149.6|18
1625001880000|2021-06-29 21:24:40|36292.2|36151.2|36290.2|36149.2|36292.9|36151.9|36290.2|36149.2|17
1625001890000|2021-06-29 21:24:50|36289.4|36148.4|36292|36151|36292.7|36151.7|36287.5|36146.5|13
1625001900000|2021-06-29 21:25:00|36291.7|36150.7|36280|36139|36291.7|36150.7|36280|36139|18
1625001910000|2021-06-29 21:25:10|36270.4|36129.4|36256.9|36115.9|36270.4|36129.4|36250.3|36109.3|35
1625001920000|2021-06-29 21:25:20|36256.8|36115.8|36257.4|36116.4|36257.4|36116.4|36228.6|36087.6|28
1625001930000|2021-06-29 21:25:30|36263.4|36122.4|36266.8|36125.8|36273|36132|36259|36118|38
1625001940000|2021-06-29 21:25:40|36267.1|36126.1|36267|36126|36271.3|36130.3|36266.8|36125.8|24
1625001950000|2021-06-29 21:25:50|36268|36127|36260.6|36119.6|36268|36127|36259|36118|26
1625001960000|2021-06-29 21:26:00|36262.6|36121.6|36262.6|36121.6|36266.5|36125.5|36259.2|36118.2|34
1625001970000|2021-06-29 21:26:10|36262.2|36121.2|36275.9|36134.9|36276.2|36135.2|36262.2|36121.2|29
1625001980000|2021-06-29 21:26:20|36276.6|36135.6|36282.6|36141.6|36283.6|36142.6|36276.2|36135.2|27
1625001990000|2021-06-29 21:26:30|36283.1|36142.1|36287|36146|36288|36147|36283.1|36142.1|12
1625002000000|2021-06-29 21:26:40|36287.4|36146.4|36292.7|36151.7|36293.4|36152.4|36287.4|36146.4|20
1625002010000|2021-06-29 21:26:50|36292.4|36151.4|36289.6|36148.6|36293.1|36152.1|36289.1|36148.1|15
1625002020000|2021-06-29 21:27:00|36289.5|36148.5|36289.6|36148.6|36289.6|36148.6|36288.9|36147.9|4
1625002030000|2021-06-29 21:27:10|36289.5|36148.5|36290.7|36149.7|36290.7|36149.7|36289.2|36148.2|7
1625002040000|2021-06-29 21:27:20|36290.3|36149.3|36290.4|36149.4|36290.4|36149.4|36288.9|36147.9|6
1625002050000|2021-06-29 21:27:30|36290.8|36149.8|36292|36151|36292|36151|36290.3|36149.3|15
1625002060000|2021-06-29 21:27:40|36291.5|36150.5|36290.1|36149.1|36291.9|36150.9|36289|36148|14
1625002070000|2021-06-29 21:27:50|36289.1|36148.1|36283.9|36142.9|36289.1|36148.1|36283.9|36142.9|21
1625002080000|2021-06-29 21:28:00|36284.1|36143.1|36286.4|36145.4|36286.9|36145.9|36283.6|36142.6|22
1625002090000|2021-06-29 21:28:10|36286.5|36145.5|36282.9|36141.9|36286.5|36145.5|36282.7|36141.7|22
1625002100000|2021-06-29 21:28:20|36283.7|36142.7|36281.1|36140.1|36285.4|36144.4|36281.1|36140.1|17
1625002110000|2021-06-29 21:28:30|36282.2|36141.2|36282.1|36141.1|36282.6|36141.6|36279.2|36138.2|18
1625002120000|2021-06-29 21:28:40|36281.5|36140.5|36277.8|36136.8|36281.5|36140.5|36274|36133|12
1625002130000|2021-06-29 21:28:50|36278.8|36137.8|36276.8|36135.8|36278.8|36137.8|36274.9|36133.9|6
1625002140000|2021-06-29 21:29:00|36278.2|36137.2|36271|36130|36281.1|36140.1|36270|36129|26
1625002150000|2021-06-29 21:29:10|36270.7|36129.7|36261.1|36120.1|36272.5|36131.5|36261.1|36120.1|20
1625002160000|2021-06-29 21:29:20|36259.3|36118.3|36247|36106|36259.3|36118.3|36246.4|36105.4|28
1625002170000|2021-06-29 21:29:30|36247.1|36106.1|36235.8|36094.8|36249|36108|36233.9|36092.9|19
1625002180000|2021-06-29 21:29:40|36234.4|36093.4|36219|36078|36235.6|36094.6|36219|36078|32
1625002190000|2021-06-29 21:29:50|36218.9|36077.9|36208.8|36067.8|36219.3|36078.3|36208.4|36067.4|29
1625002200000|2021-06-29 21:30:00|36209|36068|36211.6|36070.6|36211.6|36070.6|36207.4|36066.4|26
1625002210000|2021-06-29 21:30:10|36211.9|36070.9|36227.5|36086.5|36235.2|36094.2|36211.9|36070.9|35
1625002220000|2021-06-29 21:30:20|36227.4|36086.4|36224.6|36083.6|36228.2|36087.2|36223.1|36082.1|28
1625002230000|2021-06-29 21:30:30|36224.2|36083.2|36220.8|36079.8|36226.4|36085.4|36220.8|36079.8|29
1625002240000|2021-06-29 21:30:40|36220.7|36079.7|36212.9|36071.9|36220.7|36079.7|36212.5|36071.5|27
1625002250000|2021-06-29 21:30:50|36213|36072|36211|36070|36213.1|36072.1|36210.7|36069.7|23
1625002260000|2021-06-29 21:31:00|36211.4|36070.4|36211.4|36070.4|36211.8|36070.8|36210.8|36069.8|31
1625002270000|2021-06-29 21:31:10|36211.5|36070.5|36213|36072|36214.8|36073.8|36210.7|36069.7|24
1625002280000|2021-06-29 21:31:20|36213.5|36072.5|36219.1|36078.1|36219.1|36078.1|36213.5|36072.5|24
1625002290000|2021-06-29 21:31:30|36217.3|36076.3|36222.7|36081.7|36223.5|36082.5|36217.2|36076.2|17
1625002300000|2021-06-29 21:31:40|36222.9|36081.9|36244.4|36103.4|36244.4|36103.4|36222.6|36081.6|27
1625002310000|2021-06-29 21:31:50|36244.5|36103.5|36257.3|36116.3|36257.4|36116.4|36244.5|36103.5|37
1625002320000|2021-06-29 21:32:00|36257.9|36116.9|36271.2|36130.2|36273.3|36132.3|36256.4|36115.4|33
1625002330000|2021-06-29 21:32:10|36270.9|36129.9|36270.6|36129.6|36271.1|36130.1|36268.2|36127.2|25
1625002340000|2021-06-29 21:32:20|36270.5|36129.5|36264.3|36123.3|36270.5|36129.5|36264.3|36123.3|16
1625002350000|2021-06-29 21:32:30|36264.4|36123.4|36260.7|36119.7|36264.7|36123.7|36260.7|36119.7|17
1625002360000|2021-06-29 21:32:40|36260|36119|36257.4|36116.4|36260.8|36119.8|36257.3|36116.3|16
1625002370000|2021-06-29 21:32:50|36257.3|36116.3|36258.1|36117.1|36258.6|36117.6|36257.1|36116.1|22
1625002380000|2021-06-29 21:33:00|36259|36118|36264.9|36123.9|36266.1|36125.1|36258.5|36117.5|22
1625002390000|2021-06-29 21:33:10|36264.4|36123.4|36253.3|36112.3|36264.4|36123.4|36253.3|36112.3|22
1625002400000|2021-06-29 21:33:20|36253.9|36112.9|36251.9|36110.9|36254.2|36113.2|36250.7|36109.7|25
1625002410000|2021-06-29 21:33:30|36251.7|36110.7|36251.4|36110.4|36252.3|36111.3|36250.9|36109.9|24
1625002420000|2021-06-29 21:33:40|36251.2|36110.2|36250.4|36109.4|36252.2|36111.2|36248.6|36107.6|31
1625002430000|2021-06-29 21:33:50|36252.7|36111.7|36241.3|36100.3|36252.7|36111.7|36241.3|36100.3|35
1625002440000|2021-06-29 21:34:00|36241.1|36100.1|36237.6|36096.6|36241.5|36100.5|36237|36096|24
1625002450000|2021-06-29 21:34:10|36237.5|36096.5|36235.3|36094.3|36237.5|36096.5|36234|36093|19
1625002460000|2021-06-29 21:34:20|36234.9|36093.9|36233.1|36092.1|36238.9|36097.9|36233.1|36092.1|27
1625002470000|2021-06-29 21:34:30|36233.4|36092.4|36233.4|36092.4|36235.7|36094.7|36232.3|36091.3|21
1625002480000|2021-06-29 21:34:40|36234.8|36093.8|36231.6|36090.6|36234.9|36093.9|36230.4|36089.4|26
1625002490000|2021-06-29 21:34:50|36232.3|36091.3|36232.1|36091.1|36232.8|36091.8|36230.9|36089.9|16
1625002500000|2021-06-29 21:35:00|36232.5|36091.5|36233.3|36092.3|36234.9|36093.9|36231.3|36090.3|20
1625002510000|2021-06-29 21:35:10|36233.1|36092.1|36230.7|36089.7|36233.1|36092.1|36230|36089|19
1625002520000|2021-06-29 21:35:20|36229.9|36088.9|36230.2|36089.2|36232.3|36091.3|36229.5|36088.5|23
1625002530000|2021-06-29 21:35:30|36231.2|36090.2|36230.7|36089.7|36232.1|36091.1|36230.7|36089.7|7
1625002540000|2021-06-29 21:35:40|36230.5|36089.5|36230.3|36089.3|36231.1|36090.1|36230.3|36089.3|14
1625002550000|2021-06-29 21:35:50|36230.4|36089.4|36231.4|36090.4|36231.4|36090.4|36230.4|36089.4|13
1625002560000|2021-06-29 21:36:00|36231.3|36090.3|36230.5|36089.5|36231.3|36090.3|36230.3|36089.3|7
1625002570000|2021-06-29 21:36:10|36230.3|36089.3|36232.9|36091.9|36233.7|36092.7|36230.3|36089.3|8
1625002580000|2021-06-29 21:36:20|36233.5|36092.5|36254.2|36113.2|36254.2|36113.2|36233.5|36092.5|33
1625002590000|2021-06-29 21:36:30|36254.3|36113.3|36259.6|36118.6|36259.7|36118.7|36254.3|36113.3|24
1625002600000|2021-06-29 21:36:40|36261.7|36120.7|36265.1|36124.1|36265.1|36124.1|36259.6|36118.6|19
1625002610000|2021-06-29 21:36:50|36266|36125|36265.6|36124.6|36267.2|36126.2|36264.6|36123.6|31
1625002620000|2021-06-29 21:37:00|36265.4|36124.4|36265.9|36124.9|36266|36125|36264.7|36123.7|25
1625002630000|2021-06-29 21:37:10|36266|36125|36267.4|36126.4|36267.9|36126.9|36265.7|36124.7|29
1625002640000|2021-06-29 21:37:20|36267.5|36126.5|36271.6|36130.6|36271.7|36130.7|36266.5|36125.5|24
1625002650000|2021-06-29 21:37:30|36271.9|36130.9|36272.8|36131.8|36273.4|36132.4|36271.7|36130.7|16
1625002660000|2021-06-29 21:37:40|36272.4|36131.4|36273.3|36132.3|36274.3|36133.3|36272.4|36131.4|22
1625002670000|2021-06-29 21:37:50|36273.2|36132.2|36273.1|36132.1|36273.7|36132.7|36272.5|36131.5|13
1625002680000|2021-06-29 21:38:00|36273.3|36132.3|36274.4|36133.4|36275|36134|36273.1|36132.1|20
1625002690000|2021-06-29 21:38:10|36274.7|36133.7|36278|36137|36278.7|36137.7|36274.7|36133.7|32
1625002700000|2021-06-29 21:38:20|36278.3|36137.3|36278.9|36137.9|36279|36138|36277.7|36136.7|18
1625002710000|2021-06-29 21:38:30|36278.7|36137.7|36277.1|36136.1|36278.7|36137.7|36276.6|36135.6|17
1625002720000|2021-06-29 21:38:40|36276.9|36135.9|36276.1|36135.1|36277.5|36136.5|36276.1|36135.1|17
1625002730000|2021-06-29 21:38:50|36278.3|36137.3|36279.5|36138.5|36279.7|36138.7|36276|36135|11
1625002740000|2021-06-29 21:39:00|36279.3|36138.3|36277.9|36136.9|36279.5|36138.5|36275.4|36134.4|26
1625002750000|2021-06-29 21:39:10|36277.6|36136.6|36281.4|36140.4|36282|36141|36277.1|36136.1|29
1625002760000|2021-06-29 21:39:20|36281.2|36140.2|36281.5|36140.5|36283.3|36142.3|36280.6|36139.6|21
1625002770000|2021-06-29 21:39:30|36281.9|36140.9|36283.4|36142.4|36283.4|36142.4|36281.5|36140.5|13
1625002780000|2021-06-29 21:39:40|36283.5|36142.5|36281.7|36140.7|36284|36143|36281.7|36140.7|15
1625002790000|2021-06-29 21:39:50|36281.6|36140.6|36280.1|36139.1|36284.8|36143.8|36279.9|36138.9|23
1625002800000|2021-06-29 21:40:00|36280|36139|36284.4|36143.4|36284.8|36143.8|36280|36139|14
1625002810000|2021-06-29 21:40:10|36284.3|36143.3|36284.4|36143.4|36285|36144|36282.3|36141.3|22
1625002820000|2021-06-29 21:40:20|36284.9|36143.9|36285.8|36144.8|36286|36145|36284.8|36143.8|14
1625002830000|2021-06-29 21:40:30|36286|36145|36293.9|36152.9|36293.9|36152.9|36285.7|36144.7|24
1625002840000|2021-06-29 21:40:40|36294.2|36153.2|36298.6|36157.6|36299.6|36158.6|36294.2|36153.2|24
1625002850000|2021-06-29 21:40:50|36298.5|36157.5|36310.4|36169.4|36311.4|36170.4|36298.5|36157.5|23
1625002860000|2021-06-29 21:41:00|36311|36170|36312.9|36171.9|36316.5|36175.5|36310.8|36169.8|18
1625002870000|2021-06-29 21:41:10|36312.6|36171.6|36312.9|36171.9|36313.1|36172.1|36308.6|36167.6|32
1625002880000|2021-06-29 21:41:20|36312.6|36171.6|36310.6|36169.6|36313.1|36172.1|36308.9|36167.9|27
1625002890000|2021-06-29 21:41:30|36311.2|36170.2|36308.6|36167.6|36311.2|36170.2|36308|36167|17
1625002900000|2021-06-29 21:41:40|36308.7|36167.7|36312.6|36171.6|36313.1|36172.1|36308.7|36167.7|28
1625002910000|2021-06-29 21:41:50|36312.8|36171.8|36314.8|36173.8|36317.7|36176.7|36311.8|36170.8|35
1625002920000|2021-06-29 21:42:00|36315|36174|36309.3|36168.3|36315|36174|36309.3|36168.3|20
1625002930000|2021-06-29 21:42:10|36309.4|36168.4|36310.4|36169.4|36310.8|36169.8|36309.4|36168.4|18
1625002940000|2021-06-29 21:42:20|36310.3|36169.3|36311.7|36170.7|36312.7|36171.7|36309.6|36168.6|25
1625002950000|2021-06-29 21:42:30|36312|36171|36312|36171|36313.1|36172.1|36311.8|36170.8|22
1625002960000|2021-06-29 21:42:40|36312.2|36171.2|36311.3|36170.3|36313.6|36172.6|36311.3|36170.3|20
1625002970000|2021-06-29 21:42:50|36313|36172|36319.6|36178.6|36320.4|36179.4|36311.7|36170.7|17
1625002980000|2021-06-29 21:43:00|36320.3|36179.3|36318.6|36177.6|36322.9|36181.9|36318.6|36177.6|23
1625002990000|2021-06-29 21:43:10|36318.7|36177.7|36326.2|36185.2|36326.2|36185.2|36318.6|36177.6|19
1625003000000|2021-06-29 21:43:20|36326.3|36185.3|36298.7|36157.7|36331.6|36190.6|36298.7|36157.7|33
1625003010000|2021-06-29 21:43:30|36293.3|36152.3|36277.7|36136.7|36293.3|36152.3|36266.3|36125.3|27
1625003020000|2021-06-29 21:43:40|36278.7|36137.7|36323.6|36182.6|36323.6|36182.6|36278.7|36137.7|36
1625003030000|2021-06-29 21:43:50|36320.6|36179.6|36301.3|36160.3|36321.2|36180.2|36301.3|36160.3|38
1625003040000|2021-06-29 21:44:00|36300.4|36159.4|36307.1|36166.1|36312.1|36171.1|36300.4|36159.4|35
1625003050000|2021-06-29 21:44:10|36306.9|36165.9|36305.6|36164.6|36307.2|36166.2|36304.6|36163.6|31
1625003060000|2021-06-29 21:44:20|36305.3|36164.3|36314.9|36173.9|36314.9|36173.9|36300.8|36159.8|31
1625003070000|2021-06-29 21:44:30|36315|36174|36328.5|36187.5|36328.5|36187.5|36314.8|36173.8|30
1625003080000|2021-06-29 21:44:40|36326.7|36185.7|36311.1|36170.1|36326.7|36185.7|36307.6|36166.6|31
1625003090000|2021-06-29 21:44:50|36310|36169|36334.8|36193.8|36335.4|36194.4|36310|36169|31
1625003100000|2021-06-29 21:45:00|36334.6|36193.6|36316.8|36175.8|36336.1|36195.1|36316.8|36175.8|31
1625003110000|2021-06-29 21:45:10|36317|36176|36325|36184|36325|36184|36301.9|36160.9|29
1625003120000|2021-06-29 21:45:20|36327.2|36186.2|36329.9|36188.9|36339.6|36198.6|36327.2|36186.2|24
1625003130000|2021-06-29 21:45:30|36328.8|36187.8|36366.5|36225.5|36366.5|36225.5|36326.3|36185.3|37
1625003140000|2021-06-29 21:45:40|36364.2|36223.2|36349.4|36208.4|36365.3|36224.3|36341.8|36200.8|31
1625003150000|2021-06-29 21:45:50|36350.4|36209.4|36329.4|36188.4|36354.4|36213.4|36326.9|36185.9|27
1625003160000|2021-06-29 21:46:00|36328.5|36187.5|36354.7|36213.7|36355.5|36214.5|36328.5|36187.5|20
1625003170000|2021-06-29 21:46:10|36351.5|36210.5|36332.5|36191.5|36353.3|36212.3|36332.5|36191.5|17
1625003180000|2021-06-29 21:46:20|36332.4|36191.4|36341.7|36200.7|36343.1|36202.1|36332.4|36191.4|12
1625003190000|2021-06-29 21:46:30|36340.4|36199.4|36352.5|36211.5|36352.5|36211.5|36331.4|36190.4|26
1625003200000|2021-06-29 21:46:40|36351.2|36210.2|36346.8|36205.8|36351.2|36210.2|36344.3|36203.3|35
1625003210000|2021-06-29 21:46:50|36345.4|36204.4|36332|36191|36345.4|36204.4|36330.7|36189.7|23
1625003220000|2021-06-29 21:47:00|36331.7|36190.7|36335.4|36194.4|36335.9|36194.9|36330.1|36189.1|28
1625003230000|2021-06-29 21:47:10|36335.5|36194.5|36342.5|36201.5|36342.5|36201.5|36332.9|36191.9|29
1625003240000|2021-06-29 21:47:20|36342.7|36201.7|36322.1|36181.1|36342.7|36201.7|36321.3|36180.3|30
1625003250000|2021-06-29 21:47:30|36322.2|36181.2|36338.1|36197.1|36338.7|36197.7|36321.9|36180.9|29
1625003260000|2021-06-29 21:47:40|36337.9|36196.9|36319.8|36178.8|36337.9|36196.9|36319.8|36178.8|30
1625003270000|2021-06-29 21:47:50|36319.5|36178.5|36314.7|36173.7|36320|36179|36314.7|36173.7|23
1625003280000|2021-06-29 21:48:00|36316.1|36175.1|36315.9|36174.9|36331.3|36190.3|36315.8|36174.8|31
1625003290000|2021-06-29 21:48:10|36315.7|36174.7|36335.8|36194.8|36335.9|36194.9|36315.7|36174.7|20
1625003300000|2021-06-29 21:48:20|36335.6|36194.6|36332.5|36191.5|36335.6|36194.6|36324.1|36183.1|36
1625003310000|2021-06-29 21:48:30|36332.1|36191.1|36325.7|36184.7|36339.1|36198.1|36325.6|36184.6|26
1625003320000|2021-06-29 21:48:40|36324.9|36183.9|36332.1|36191.1|36332.1|36191.1|36324.9|36183.9|13
1625003330000|2021-06-29 21:48:50|36332|36191|36336.4|36195.4|36336.4|36195.4|36327.8|36186.8|23
1625003340000|2021-06-29 21:49:00|36336.8|36195.8|36323.9|36182.9|36336.8|36195.8|36323.9|36182.9|17
1625003350000|2021-06-29 21:49:10|36323.3|36182.3|36333.5|36192.5|36334.2|36193.2|36310.1|36169.1|33
1625003360000|2021-06-29 21:49:20|36333.4|36192.4|36331.4|36190.4|36333.9|36192.9|36330|36189|30
1625003370000|2021-06-29 21:49:30|36330.7|36189.7|36344.7|36203.7|36347.2|36206.2|36330.7|36189.7|28
1625003380000|2021-06-29 21:49:40|36343.2|36202.2|36346|36205|36349.3|36208.3|36340.7|36199.7|33
1625003390000|2021-06-29 21:49:50|36342.7|36201.7|36351.9|36210.9|36351.9|36210.9|36338.9|36197.9|33
1625003400000|2021-06-29 21:50:00|36352.2|36211.2|36339.7|36198.7|36356.7|36215.7|36339.7|36198.7|33
1625003410000|2021-06-29 21:50:10|36340|36199|36355.9|36214.9|36356.2|36215.2|36340|36199|26
1625003420000|2021-06-29 21:50:20|36356|36215|36357|36216|36357.9|36216.9|36354.6|36213.6|22
1625003430000|2021-06-29 21:50:30|36359.4|36218.4|36352.4|36211.4|36359.4|36218.4|36352.4|36211.4|20
1625003440000|2021-06-29 21:50:40|36352|36211|36353.4|36212.4|36353.4|36212.4|36344.7|36203.7|23
1625003450000|2021-06-29 21:50:50|36356.8|36215.8|36346.5|36205.5|36362.9|36221.9|36346.5|36205.5|29
1625003460000|2021-06-29 21:51:00|36347.1|36206.1|36355.9|36214.9|36357.5|36216.5|36346.4|36205.4|24
1625003470000|2021-06-29 21:51:10|36355.4|36214.4|36367.5|36226.5|36368.1|36227.1|36353.1|36212.1|32
1625003480000|2021-06-29 21:51:20|36367.6|36226.6|36358.4|36217.4|36367.8|36226.8|36358|36217|30
1625003490000|2021-06-29 21:51:30|36358.3|36217.3|36362.4|36221.4|36363.5|36222.5|36358.3|36217.3|30
1625003500000|2021-06-29 21:51:40|36362.5|36221.5|36363.8|36222.8|36365.1|36224.1|36358|36217|33
1625003510000|2021-06-29 21:51:50|36363.6|36222.6|36361.6|36220.6|36365.1|36224.1|36360.4|36219.4|36
1625003520000|2021-06-29 21:52:00|36361.7|36220.7|36362.7|36221.7|36364.7|36223.7|36360.8|36219.8|35
1625003530000|2021-06-29 21:52:10|36362.4|36221.4|36366.8|36225.8|36366.8|36225.8|36361|36220|30
1625003540000|2021-06-29 21:52:20|36367|36226|36358.1|36217.1|36367.5|36226.5|36356.7|36215.7|30
1625003550000|2021-06-29 21:52:30|36359|36218|36365.8|36224.8|36368.5|36227.5|36359|36218|25
1625003560000|2021-06-29 21:52:40|36365.6|36224.6|36370.6|36229.6|36370.6|36229.6|36365.6|36224.6|25
1625003570000|2021-06-29 21:52:50|36370.7|36229.7|36363.8|36222.8|36371.6|36230.6|36362.7|36221.7|21
1625003580000|2021-06-29 21:53:00|36364.3|36223.3|36356|36215|36370.8|36229.8|36354.1|36213.1|35
1625003590000|2021-06-29 21:53:10|36354.6|36213.6|36363.8|36222.8|36365.6|36224.6|36354.6|36213.6|28
1625003600000|2021-06-29 21:53:20|36366.1|36225.1|36364.7|36223.7|36366.8|36225.8|36363.9|36222.9|17
1625003610000|2021-06-29 21:53:30|36363.2|36222.2|36369.7|36228.7|36372.5|36231.5|36357.8|36216.8|33
1625003620000|2021-06-29 21:53:40|36369.5|36228.5|36367.5|36226.5|36369.5|36228.5|36365.7|36224.7|16
1625003630000|2021-06-29 21:53:50|36368.2|36227.2|36360.6|36219.6|36370|36229|36359.5|36218.5|14
1625003640000|2021-06-29 21:54:00|36360.4|36219.4|36377.2|36236.2|36377.8|36236.8|36360.4|36219.4|23
1625003650000|2021-06-29 21:54:10|36377.6|36236.6|36377.8|36236.8|36377.8|36236.8|36377.1|36236.1|8
1625003660000|2021-06-29 21:54:20|36377.9|36236.9|36364.5|36223.5|36381.3|36240.3|36362.6|36221.6|23
1625003670000|2021-06-29 21:54:30|36361.3|36220.3|36388.9|36247.9|36388.9|36247.9|36359|36218|30
1625003680000|2021-06-29 21:54:40|36388.5|36247.5|36352.9|36211.9|36390.3|36249.3|36341.5|36200.5|35
1625003690000|2021-06-29 21:54:50|36353.1|36212.1|36351.8|36210.8|36368.4|36227.4|36351.8|36210.8|30
1625003700000|2021-06-29 21:55:00|36355.4|36214.4|36351.5|36210.5|36364.7|36223.7|36351.2|36210.2|29
1625003710000|2021-06-29 21:55:10|36351.2|36210.2|36345.4|36204.4|36352.4|36211.4|36345.3|36204.3|29
1625003720000|2021-06-29 21:55:20|36346.2|36205.2|36346.5|36205.5|36347.7|36206.7|36345.3|36204.3|33
1625003730000|2021-06-29 21:55:30|36347.6|36206.6|36358|36217|36358.2|36217.2|36341.9|36200.9|22
1625003740000|2021-06-29 21:55:40|36358.2|36217.2|36360.2|36219.2|36362.1|36221.1|36355.5|36214.5|28
1625003750000|2021-06-29 21:55:50|36360.4|36219.4|36362.6|36221.6|36362.6|36221.6|36358.7|36217.7|16
1625003760000|2021-06-29 21:56:00|36362.5|36221.5|36360.9|36219.9|36363.9|36222.9|36360.9|36219.9|29
1625003770000|2021-06-29 21:56:10|36361|36220|36354.2|36213.2|36361|36220|36354.2|36213.2|24
1625003780000|2021-06-29 21:56:20|36351.2|36210.2|36343.5|36202.5|36352.5|36211.5|36343.4|36202.4|17
1625003790000|2021-06-29 21:56:30|36343.3|36202.3|36337.2|36196.2|36346.6|36205.6|36336.4|36195.4|16
1625003800000|2021-06-29 21:56:40|36337.9|36196.9|36347.8|36206.8|36348.2|36207.2|36337.3|36196.3|28
1625003810000|2021-06-29 21:56:50|36348.7|36207.7|36330.3|36189.3|36348.7|36207.7|36330.3|36189.3|28
1625003820000|2021-06-29 21:57:00|36330.4|36189.4|36333.5|36192.5|36337.3|36196.3|36330.2|36189.2|34
1625003830000|2021-06-29 21:57:10|36333.8|36192.8|36342.3|36201.3|36344.7|36203.7|36331.4|36190.4|35
1625003840000|2021-06-29 21:57:20|36341.9|36200.9|36335|36194|36341.9|36200.9|36329.6|36188.6|36
1625003850000|2021-06-29 21:57:30|36334.7|36193.7|36342.3|36201.3|36346.2|36205.2|36334.7|36193.7|39
1625003860000|2021-06-29 21:57:40|36342|36201|36331.2|36190.2|36343.1|36202.1|36327.4|36186.4|34
1625003870000|2021-06-29 21:57:50|36331.3|36190.3|36330.8|36189.8|36332.3|36191.3|36330.8|36189.8|30
1625003880000|2021-06-29 21:58:00|36329.3|36188.3|36338.5|36197.5|36338.5|36197.5|36327.2|36186.2|34
1625003890000|2021-06-29 21:58:10|36338.2|36197.2|36316.3|36175.3|36346.8|36205.8|36316.3|36175.3|37
1625003900000|2021-06-29 21:58:20|36309.1|36168.1|36313.5|36172.5|36315.2|36174.2|36305.9|36164.9|35
1625003910000|2021-06-29 21:58:30|36313.4|36172.4|36314.2|36173.2|36315.7|36174.7|36312.2|36171.2|33
1625003920000|2021-06-29 21:58:40|36313.9|36172.9|36323.7|36182.7|36324|36183|36313.7|36172.7|31
1625003930000|2021-06-29 21:58:50|36323.8|36182.8|36317.2|36176.2|36331.2|36190.2|36317.2|36176.2|31
1625003940000|2021-06-29 21:59:00|36316.1|36175.1|36310.2|36169.2|36317.3|36176.3|36308.7|36167.7|35
1625003950000|2021-06-29 21:59:10|36308.9|36167.9|36319|36178|36319|36178|36308.6|36167.6|29
1625003960000|2021-06-29 21:59:20|36319.4|36178.4|36321.2|36180.2|36323.3|36182.3|36319.4|36178.4|34
1625003970000|2021-06-29 21:59:30|36320.8|36179.8|36321.2|36180.2|36324.6|36183.6|36320.7|36179.7|29
1625003980000|2021-06-29 21:59:40|36319.7|36178.7|36307.7|36166.7|36320.8|36179.8|36307.7|36166.7|19
1625003990000|2021-06-29 21:59:50|36307.8|36166.8|36310|36169|36310.7|36169.7|36304.9|36163.9|26
1625004000000|2021-06-29 22:00:00|36310.1|36169.1|36305.9|36164.9|36310.1|36169.1|36304.4|36163.4|30
1625004010000|2021-06-29 22:00:10|36306.2|36165.2|36320.3|36179.3|36320.3|36179.3|36306.1|36165.1|31
1625004020000|2021-06-29 22:00:20|36322|36181|36323.1|36182.1|36334|36193|36322|36181|26
1625004030000|2021-06-29 22:00:30|36322.6|36181.6|36307.6|36166.6|36322.6|36181.6|36305.2|36164.2|32
1625004040000|2021-06-29 22:00:40|36306.4|36165.4|36302.3|36161.3|36306.5|36165.5|36302.3|36161.3|27
1625004050000|2021-06-29 22:00:50|36301.8|36160.8|36301|36160|36302.6|36161.6|36300|36159|21
1625004060000|2021-06-29 22:01:00|36301.1|36160.1|36299.4|36158.4|36301.1|36160.1|36297.3|36156.3|4
1625004070000|2021-06-29 22:01:10|36297.9|36156.9|36288|36147|36303.5|36162.5|36287.4|36146.4|32
1625004080000|2021-06-29 22:01:20|36287.9|36146.9|36287.2|36146.2|36287.9|36146.9|36283.2|36142.2|10
1625004090000|2021-06-29 22:01:30|36287.1|36146.1|36287.8|36146.8|36290.6|36149.6|36285.5|36144.5|24
1625004100000|2021-06-29 22:01:40|36287.4|36146.4|36274.3|36133.3|36287.7|36146.7|36272.3|36131.3|28
1625004110000|2021-06-29 22:01:50|36274|36133|36276.4|36135.4|36276.6|36135.6|36271|36130|29
1625004120000|2021-06-29 22:02:00|36276.6|36135.6|36279.9|36138.9|36279.9|36138.9|36274.4|36133.4|28
1625004130000|2021-06-29 22:02:10|36287.9|36146.9|36286.2|36145.2|36301.8|36160.8|36286.1|36145.1|35
1625004140000|2021-06-29 22:02:20|36286.4|36145.4|36288.6|36147.6|36289.2|36148.2|36286.1|36145.1|23
1625004150000|2021-06-29 22:02:30|36288.7|36147.7|36275.4|36134.4|36288.8|36147.8|36275.4|36134.4|28
1625004160000|2021-06-29 22:02:40|36274.9|36133.9|36273.7|36132.7|36277.8|36136.8|36273.4|36132.4|29
1625004170000|2021-06-29 22:02:50|36273.5|36132.5|36269.8|36128.8|36275.5|36134.5|36269.6|36128.6|27
1625004180000|2021-06-29 22:03:00|36269.5|36128.5|36268.6|36127.6|36272.1|36131.1|36265.2|36124.2|30
1625004190000|2021-06-29 22:03:10|36268.7|36127.7|36273.2|36132.2|36274.1|36133.1|36268.6|36127.6|21
1625004200000|2021-06-29 22:03:20|36281.8|36140.8|36268.3|36127.3|36282.5|36141.5|36267.7|36126.7|26
1625004210000|2021-06-29 22:03:30|36269.5|36128.5|36265.6|36124.6|36269.5|36128.5|36264.9|36123.9|17
1625004220000|2021-06-29 22:03:40|36264.5|36123.5|36267.9|36126.9|36268.4|36127.4|36263.5|36122.5|21
1625004230000|2021-06-29 22:03:50|36268.4|36127.4|36264.7|36123.7|36268.8|36127.8|36264.7|36123.7|8
1625004240000|2021-06-29 22:04:00|36267.2|36126.2|36268.8|36127.8|36268.9|36127.9|36264.5|36123.5|20
1625004250000|2021-06-29 22:04:10|36268.5|36127.5|36261|36120|36279.9|36138.9|36260.1|36119.1|26
1625004260000|2021-06-29 22:04:20|36259.1|36118.1|36258.7|36117.7|36266.4|36125.4|36258.7|36117.7|31
1625004270000|2021-06-29 22:04:30|36255.5|36114.5|36261.3|36120.3|36266.1|36125.1|36255.5|36114.5|37
1625004280000|2021-06-29 22:04:40|36263.9|36122.9|36261.4|36120.4|36264.7|36123.7|36256.8|36115.8|31
1625004290000|2021-06-29 22:04:50|36258.4|36117.4|36268.4|36127.4|36268.4|36127.4|36255.5|36114.5|31
1625004300000|2021-06-29 22:05:00|36267.7|36126.7|36258|36117|36268.4|36127.4|36256.5|36115.5|29
1625004310000|2021-06-29 22:05:10|36258.7|36117.7|36270.6|36129.6|36274.3|36133.3|36257.6|36116.6|27
1625004320000|2021-06-29 22:05:20|36269.4|36128.4|36262.8|36121.8|36270.2|36129.2|36255.3|36114.3|29
1625004330000|2021-06-29 22:05:30|36261.5|36120.5|36265.9|36124.9|36265.9|36124.9|36254.4|36113.4|29
1625004340000|2021-06-29 22:05:40|36265.5|36124.5|36254.1|36113.1|36265.5|36124.5|36253.4|36112.4|23
1625004350000|2021-06-29 22:05:50|36253.6|36112.6|36258.3|36117.3|36259|36118|36251.9|36110.9|31
1625004360000|2021-06-29 22:06:00|36256.1|36115.1|36246.8|36105.8|36258.2|36117.2|36246.8|36105.8|27
1625004370000|2021-06-29 22:06:10|36246.5|36105.5|36246.3|36105.3|36247.8|36106.8|36245.8|36104.8|17
1625004380000|2021-06-29 22:06:20|36246.6|36105.6|36254|36113|36264.3|36123.3|36246.6|36105.6|26
1625004390000|2021-06-29 22:06:30|36253.5|36112.5|36261.4|36120.4|36263.9|36122.9|36248.6|36107.6|27
1625004400000|2021-06-29 22:06:40|36260.9|36119.9|36257|36116|36261.9|36120.9|36255.8|36114.8|27
1625004410000|2021-06-29 22:06:50|36256.3|36115.3|36255.4|36114.4|36257|36116|36250.8|36109.8|33
1625004420000|2021-06-29 22:07:00|36255.3|36114.3|36256.5|36115.5|36261.7|36120.7|36248|36107|33
1625004430000|2021-06-29 22:07:10|36255.2|36114.2|36250.1|36109.1|36255.2|36114.2|36248.2|36107.2|26
1625004440000|2021-06-29 22:07:20|36249.1|36108.1|36251.4|36110.4|36254|36113|36245.7|36104.7|29
1625004450000|2021-06-29 22:07:30|36249.9|36108.9|36245.5|36104.5|36252.6|36111.6|36244.5|36103.5|26
1625004460000|2021-06-29 22:07:40|36245.7|36104.7|36252.8|36111.8|36257.1|36116.1|36243.9|36102.9|32
1625004470000|2021-06-29 22:07:50|36251.9|36110.9|36250.7|36109.7|36252.3|36111.3|36246.8|36105.8|24
1625004480000|2021-06-29 22:08:00|36246.3|36105.3|36246|36105|36247.8|36106.8|36245.3|36104.3|30
1625004490000|2021-06-29 22:08:10|36245.9|36104.9|36244|36103|36247.1|36106.1|36239.6|36098.6|21
1625004500000|2021-06-29 22:08:20|36242.4|36101.4|36224.3|36083.3|36242.4|36101.4|36224.3|36083.3|17
1625004510000|2021-06-29 22:08:30|36225.4|36084.4|36226.2|36085.2|36235.4|36094.4|36224.9|36083.9|27
1625004520000|2021-06-29 22:08:40|36226.3|36085.3|36216.2|36075.2|36228|36087|36210.6|36069.6|27
1625004530000|2021-06-29 22:08:50|36214.2|36073.2|36211|36070|36227.5|36086.5|36211|36070|22
1625004540000|2021-06-29 22:09:00|36211.4|36070.4|36217.1|36076.1|36222.6|36081.6|36211.4|36070.4|37
1625004550000|2021-06-29 22:09:10|36216.6|36075.6|36222.3|36081.3|36222.3|36081.3|36216.3|36075.3|36
1625004560000|2021-06-29 22:09:20|36224.7|36083.7|36217.8|36076.8|36225.5|36084.5|36217.3|36076.3|31
1625004570000|2021-06-29 22:09:30|36217.3|36076.3|36216.5|36075.5|36217.5|36076.5|36213.6|36072.6|32
1625004580000|2021-06-29 22:09:40|36217.1|36076.1|36206|36065|36217.1|36076.1|36206|36065|27
1625004590000|2021-06-29 22:09:50|36206.9|36065.9|36212.8|36071.8|36218.3|36077.3|36205.9|36064.9|33
1625004600000|2021-06-29 22:10:00|36212.1|36071.1|36208.8|36067.8|36215.8|36074.8|36204.7|36063.7|33
1625004610000|2021-06-29 22:10:10|36210.3|36069.3|36205.8|36064.8|36217.7|36076.7|36205.8|36064.8|30
1625004620000|2021-06-29 22:10:20|36208.9|36067.9|36202.7|36061.7|36208.9|36067.9|36202.7|36061.7|28
1625004630000|2021-06-29 22:10:30|36202.9|36061.9|36201.3|36060.3|36202.9|36061.9|36193.8|36052.8|36
1625004640000|2021-06-29 22:10:40|36202.9|36061.9|36194.7|36053.7|36208.8|36067.8|36191.3|36050.3|34
1625004650000|2021-06-29 22:10:50|36193.2|36052.2|36197.6|36056.6|36200.7|36059.7|36190.1|36049.1|16
1625004660000|2021-06-29 22:11:00|36198|36057|36202.5|36061.5|36209.4|36068.4|36196.6|36055.6|30
1625004670000|2021-06-29 22:11:10|36201.3|36060.3|36193.2|36052.2|36201.3|36060.3|36190.7|36049.7|20
1625004680000|2021-06-29 22:11:20|36193.6|36052.6|36187.9|36046.9|36197.2|36056.2|36185.5|36044.5|30
1625004690000|2021-06-29 22:11:30|36187.3|36046.3|36159.7|36018.7|36189|36048|36157.5|36016.5|27
1625004700000|2021-06-29 22:11:40|36155|36014|36150.9|36009.9|36159.5|36018.5|36145.1|36004.1|36
1625004710000|2021-06-29 22:11:50|36154.1|36013.1|36162.5|36021.5|36171.1|36030.1|36149.6|36008.6|33
1625004720000|2021-06-29 22:12:00|36162.7|36021.7|36161.8|36020.8|36181.2|36040.2|36161|36020|35
1625004730000|2021-06-29 22:12:10|36155.9|36014.9|36151.2|36010.2|36158.9|36017.9|36148.5|36007.5|27
1625004740000|2021-06-29 22:12:20|36151.3|36010.3|36147.3|36006.3|36151.5|36010.5|36147.3|36006.3|13
1625004750000|2021-06-29 22:12:30|36147|36006|36147.5|36006.5|36148.8|36007.8|36142.3|36001.3|23
1625004760000|2021-06-29 22:12:40|36144.5|36003.5|36153.9|36012.9|36156|36015|36141.7|36000.7|31
1625004770000|2021-06-29 22:12:50|36153.1|36012.1|36138.9|35997.9|36153.1|36012.1|36135.6|35994.6|37
1625004780000|2021-06-29 22:13:00|36135.6|35994.6|36140.4|35999.4|36144.7|36003.7|36135.6|35994.6|24
1625004790000|2021-06-29 22:13:10|36144.6|36003.6|36147.4|36006.4|36151.6|36010.6|36144.6|36003.6|38
1625004800000|2021-06-29 22:13:20|36149.6|36008.6|36142.9|36001.9|36156.1|36015.1|36141.2|36000.2|27
1625004810000|2021-06-29 22:13:30|36145.2|36004.2|36148.3|36007.3|36148.3|36007.3|36141.3|36000.3|15
1625004820000|2021-06-29 22:13:40|36143.2|36002.2|36111.8|35970.8|36143.2|36002.2|36098.8|35957.8|31
1625004830000|2021-06-29 22:13:50|36116.6|35975.6|36116.5|35975.5|36123.1|35982.1|36109.1|35968.1|30
1625004840000|2021-06-29 22:14:00|36116.1|35975.1|36111|35970|36116.3|35975.3|36107.4|35966.4|17
1625004850000|2021-06-29 22:14:10|36109.7|35968.7|36122|35981|36123|35982|36109.3|35968.3|23
1625004860000|2021-06-29 22:14:20|36120.2|35979.2|36089.3|35948.3|36126.5|35985.5|36089.3|35948.3|29
1625004870000|2021-06-29 22:14:30|36088.3|35947.3|36081.2|35940.2|36089.5|35948.5|36081.2|35940.2|32
1625004880000|2021-06-29 22:14:40|36078|35937|36075.6|35934.6|36079.4|35938.4|36075.6|35934.6|24
1625004890000|2021-06-29 22:14:50|36068.6|35927.6|36083|35942|36085.9|35944.9|36056.4|35915.4|37
1625004900000|2021-06-29 22:15:00|36082.9|35941.9|36095.1|35954.1|36097.1|35956.1|36077.2|35936.2|38
1625004910000|2021-06-29 22:15:10|36093|35952|36100.8|35959.8|36103.5|35962.5|36090|35949|32
1625004920000|2021-06-29 22:15:20|36101.5|35960.5|36118.4|35977.4|36120.7|35979.7|36096.2|35955.2|33
1625004930000|2021-06-29 22:15:30|36120.2|35979.2|36126.3|35985.3|36130.9|35989.9|36119.9|35978.9|39
1625004940000|2021-06-29 22:15:40|36127.1|35986.1|36122.3|35981.3|36135.4|35994.4|36122.3|35981.3|31
1625004950000|2021-06-29 22:15:50|36122.1|35981.1|36118.4|35977.4|36123.4|35982.4|36118.4|35977.4|30
1625004960000|2021-06-29 22:16:00|36117.1|35976.1|36111.5|35970.5|36117.1|35976.1|36109.6|35968.6|31
1625004970000|2021-06-29 22:16:10|36111.6|35970.6|36092.3|35951.3|36112|35971|36091.1|35950.1|34
1625004980000|2021-06-29 22:16:20|36091.5|35950.5|36098.4|35957.4|36098.7|35957.7|36087.5|35946.5|30
1625004990000|2021-06-29 22:16:30|36094.1|35953.1|36093.7|35952.7|36096.9|35955.9|36091.2|35950.2|13
1625005000000|2021-06-29 22:16:40|36094.2|35953.2|36091.9|35950.9|36100.4|35959.4|36090.8|35949.8|35
1625005010000|2021-06-29 22:16:50|36094.5|35953.5|36096.5|35955.5|36097.8|35956.8|36089.3|35948.3|24
1625005020000|2021-06-29 22:17:00|36096|35955|36109.4|35968.4|36109.7|35968.7|36095.4|35954.4|29
1625005030000|2021-06-29 22:17:10|36112|35971|36120|35979|36122.1|35981.1|36112|35971|25
1625005040000|2021-06-29 22:17:20|36119.9|35978.9|36126.1|35985.1|36132.3|35991.3|36118.7|35977.7|24
1625005050000|2021-06-29 22:17:30|36126.5|35985.5|36134|35993|36134|35993|36126.5|35985.5|21
1625005060000|2021-06-29 22:17:40|36134.3|35993.3|36140.9|35999.9|36143.5|36002.5|36132.8|35991.8|27
1625005070000|2021-06-29 22:17:50|36140.2|35999.2|36144.2|36003.2|36147|36006|36139|35998|25
1625005080000|2021-06-29 22:18:00|36144.9|36003.9|36139.9|35998.9|36144.9|36003.9|36138.1|35997.1|36
1625005090000|2021-06-29 22:18:10|36139.3|35998.3|36126.6|35985.6|36142.6|36001.6|36126.6|35985.6|22
1625005100000|2021-06-29 22:18:20|36125.9|35984.9|36124.5|35983.5|36127.9|35986.9|36124.5|35983.5|25
1625005110000|2021-06-29 22:18:30|36122.6|35981.6|36139.1|35998.1|36140.6|35999.6|36122.6|35981.6|27
1625005120000|2021-06-29 22:18:40|36138.8|35997.8|36132.8|35991.8|36138.8|35997.8|36127.9|35986.9|25
1625005130000|2021-06-29 22:18:50|36131.6|35990.6|36130.8|35989.8|36133.8|35992.8|36130.4|35989.4|12
1625005140000|2021-06-29 22:19:00|36132|35991|36127|35986|36132|35991|36125.7|35984.7|14
1625005150000|2021-06-29 22:19:10|36128.2|35987.2|36134.9|35993.9|36142.4|36001.4|36127|35986|18
1625005160000|2021-06-29 22:19:20|36135.1|35994.1|36137.8|35996.8|36139.5|35998.5|36135.1|35994.1|9
1625005170000|2021-06-29 22:19:30|36137.6|35996.6|36131.4|35990.4|36137.9|35996.9|36131|35990|16
1625005180000|2021-06-29 22:19:40|36130.8|35989.8|36121.2|35980.2|36130.8|35989.8|36119.4|35978.4|18
1625005190000|2021-06-29 22:19:50|36121.3|35980.3|36116.4|35975.4|36121.3|35980.3|36116.3|35975.3|20
1625005200000|2021-06-29 22:20:00|36116.3|35975.3|36094.6|35953.6|36116.3|35975.3|36094.6|35953.6|36
1625005210000|2021-06-29 22:20:10|36093|35952|36100.3|35959.3|36100.3|35959.3|36085.6|35944.6|30
1625005220000|2021-06-29 22:20:20|36105.9|35964.9|36103|35962|36105.9|35964.9|36102|35961|10
1625005230000|2021-06-29 22:20:30|36103.2|35962.2|36098.1|35957.1|36103.4|35962.4|36096.4|35955.4|17
1625005240000|2021-06-29 22:20:40|36095.8|35954.8|36094.3|35953.3|36095.8|35954.8|36094.2|35953.2|9
1625005250000|2021-06-29 22:20:50|36094.6|35953.6|36097.2|35956.2|36098.9|35957.9|36094.3|35953.3|17
1625005260000|2021-06-29 22:21:00|36094.7|35953.7|36099.3|35958.3|36099.3|35958.3|36094|35953|27
1625005270000|2021-06-29 22:21:10|36098.9|35957.9|36088.4|35947.4|36100.1|35959.1|36088.1|35947.1|24
1625005280000|2021-06-29 22:21:20|36089.9|35948.9|36089.7|35948.7|36092.8|35951.8|36087.2|35946.2|30
1625005290000|2021-06-29 22:21:30|36090.1|35949.1|36086|35945|36090.1|35949.1|36085.9|35944.9|15
1625005300000|2021-06-29 22:21:40|36086.6|35945.6|36071|35930|36090.5|35949.5|36062.1|35921.1|31
1625005310000|2021-06-29 22:21:50|36071.1|35930.1|36063.7|35922.7|36071.5|35930.5|36061.9|35920.9|36
1625005320000|2021-06-29 22:22:00|36063.5|35922.5|36055.2|35914.2|36063.5|35922.5|36054.6|35913.6|23
1625005330000|2021-06-29 22:22:10|36054.3|35913.3|36028.5|35887.5|36054.3|35913.3|36027.2|35886.2|30
1625005340000|2021-06-29 22:22:20|36026.3|35885.3|36041.2|35900.2|36051.4|35910.4|36021.8|35880.8|38
1625005350000|2021-06-29 22:22:30|36039.6|35898.6|36036.7|35895.7|36040.4|35899.4|36032.7|35891.7|31
1625005360000|2021-06-29 22:22:40|36037.2|35896.2|35958.1|35817.1|36038.1|35897.1|35952.9|35811.9|35
1625005370000|2021-06-29 22:22:50|35965.9|35824.9|35933.7|35792.7|35965.9|35824.9|35924.2|35783.2|39
1625005380000|2021-06-29 22:23:00|35933|35792|35948.3|35807.3|35954.6|35813.6|35930.6|35789.6|37
1625005390000|2021-06-29 22:23:10|35950.3|35809.3|35946.2|35805.2|35953.7|35812.7|35934|35793|34
1625005400000|2021-06-29 22:23:20|35949.3|35808.3|35952.7|35811.7|35952.7|35811.7|35938.7|35797.7|31
1625005410000|2021-06-29 22:23:30|35952.5|35811.5|35927.7|35786.7|35954.3|35813.3|35927.7|35786.7|29
1625005420000|2021-06-29 22:23:40|35929.2|35788.2|35923.3|35782.3|35938.3|35797.3|35919.5|35778.5|34
1625005430000|2021-06-29 22:23:50|35923.4|35782.4|35891.3|35750.3|35926.8|35785.8|35891.3|35750.3|38
1625005440000|2021-06-29 22:24:00|35895.3|35754.3|35881.2|35740.2|35897.1|35756.1|35875.6|35734.6|34
1625005450000|2021-06-29 22:24:10|35880.7|35739.7|35896.7|35755.7|35896.7|35755.7|35878.9|35737.9|28
1625005460000|2021-06-29 22:24:20|35897|35756|35884.5|35743.5|35903|35762|35881.7|35740.7|29
1625005470000|2021-06-29 22:24:30|35886.4|35745.4|35886.5|35745.5|35889.3|35748.3|35878|35737|24
1625005480000|2021-06-29 22:24:40|35887|35746|35873.7|35732.7|35887.5|35746.5|35873.7|35732.7|30
1625005490000|2021-06-29 22:24:50|35870.8|35729.8|35846|35705|35871.5|35730.5|35830.9|35689.9|31
1625005500000|2021-06-29 22:25:00|35846.1|35705.1|35841.6|35700.6|35849.2|35708.2|35824.9|35683.9|40
1625005510000|2021-06-29 22:25:10|35842.1|35701.1|35867.7|35726.7|35868.4|35727.4|35839.9|35698.9|38
1625005520000|2021-06-29 22:25:20|35861.4|35720.4|35874.3|35733.3|35878.1|35737.1|35856.4|35715.4|33
1625005530000|2021-06-29 22:25:30|35879.5|35738.5|35871.5|35730.5|35883.9|35742.9|35871.5|35730.5|38
1625005540000|2021-06-29 22:25:40|35868.8|35727.8|35871.4|35730.4|35874.4|35733.4|35859.2|35718.2|34
1625005550000|2021-06-29 22:25:50|35869.9|35728.9|35871.4|35730.4|35875.3|35734.3|35865.8|35724.8|38
1625005560000|2021-06-29 22:26:00|35869.9|35728.9|35868.2|35727.2|35872.8|35731.8|35867.7|35726.7|26
1625005570000|2021-06-29 22:26:10|35869.5|35728.5|35894.8|35753.8|35895|35754|35869.3|35728.3|33
1625005580000|2021-06-29 22:26:20|35894.7|35753.7|35894.8|35753.8|35901.1|35760.1|35887.9|35746.9|27
1625005590000|2021-06-29 22:26:30|35896.5|35755.5|35896.1|35755.1|35903|35762|35894.5|35753.5|27
1625005600000|2021-06-29 22:26:40|35894.5|35753.5|35884|35743|35899.3|35758.3|35882.4|35741.4|34
1625005610000|2021-06-29 22:26:50|35879.8|35738.8|35877.7|35736.7|35883.6|35742.6|35875.6|35734.6|35
1625005620000|2021-06-29 22:27:00|35879|35738|35878.2|35737.2|35883.9|35742.9|35876.4|35735.4|29
1625005630000|2021-06-29 22:27:10|35876.7|35735.7|35873.2|35732.2|35877.5|35736.5|35863.6|35722.6|35
1625005640000|2021-06-29 22:27:20|35873|35732|35871.2|35730.2|35878.4|35737.4|35870|35729|34
1625005650000|2021-06-29 22:27:30|35870.6|35729.6|35865.7|35724.7|35870.6|35729.6|35863.5|35722.5|28
1625005660000|2021-06-29 22:27:40|35864.8|35723.8|35868|35727|35868.9|35727.9|35864.8|35723.8|25
1625005670000|2021-06-29 22:27:50|35868.2|35727.2|35875.8|35734.8|35880.3|35739.3|35868|35727|32
1625005680000|2021-06-29 22:28:00|35871.1|35730.1|35848.7|35707.7|35875.5|35734.5|35847.5|35706.5|32
1625005690000|2021-06-29 22:28:10|35847.1|35706.1|35844.5|35703.5|35848.8|35707.8|35836.4|35695.4|37
1625005700000|2021-06-29 22:28:20|35842.9|35701.9|35846|35705|35851.1|35710.1|35837.8|35696.8|25
1625005710000|2021-06-29 22:28:30|35843|35702|35855.9|35714.9|35859.8|35718.8|35836.1|35695.1|34
1625005720000|2021-06-29 22:28:40|35856|35715|35860.1|35719.1|35864.9|35723.9|35851.4|35710.4|27
1625005730000|2021-06-29 22:28:50|35860.3|35719.3|35852.4|35711.4|35862|35721|35849.2|35708.2|17
1625005740000|2021-06-29 22:29:00|35854.8|35713.8|35861.2|35720.2|35862.8|35721.8|35850.2|35709.2|18
1625005750000|2021-06-29 22:29:10|35863.7|35722.7|35863.5|35722.5|35866|35725|35859.3|35718.3|23
1625005760000|2021-06-29 22:29:20|35863.7|35722.7|35860.3|35719.3|35863.9|35722.9|35855.8|35714.8|29
1625005770000|2021-06-29 22:29:30|35860.7|35719.7|35857.3|35716.3|35863.2|35722.2|35857.3|35716.3|28
1625005780000|2021-06-29 22:29:40|35851.2|35710.2|35851.7|35710.7|35864.4|35723.4|35851.1|35710.1|27
1625005790000|2021-06-29 22:29:50|35851.8|35710.8|35838.6|35697.6|35856|35715|35838.6|35697.6|33
1625005800000|2021-06-29 22:30:00|35840.3|35699.3|35859.7|35718.7|35861.7|35720.7|35840.3|35699.3|32
1625005810000|2021-06-29 22:30:10|35859.8|35718.8|35864.4|35723.4|35868.7|35727.7|35856.7|35715.7|27
1625005820000|2021-06-29 22:30:20|35864.9|35723.9|35865.7|35724.7|35869.3|35728.3|35863.7|35722.7|32
1625005830000|2021-06-29 22:30:30|35865.9|35724.9|35873.4|35732.4|35873.4|35732.4|35863.2|35722.2|27
1625005840000|2021-06-29 22:30:40|35871.8|35730.8|35880.7|35739.7|35881.3|35740.3|35871.5|35730.5|28
1625005850000|2021-06-29 22:30:50|35880.6|35739.6|35886.1|35745.1|35886.1|35745.1|35879.8|35738.8|30
1625005860000|2021-06-29 22:31:00|35886.2|35745.2|35913.9|35772.9|35914|35773|35884.7|35743.7|37
1625005870000|2021-06-29 22:31:10|35912.5|35771.5|35920.1|35779.1|35920.4|35779.4|35910.6|35769.6|30
1625005880000|2021-06-29 22:31:20|35919.1|35778.1|35959.6|35818.6|35959.6|35818.6|35919.1|35778.1|36
1625005890000|2021-06-29 22:31:30|35958.1|35817.1|35964.8|35823.8|35967.9|35826.9|35957.3|35816.3|34
1625005900000|2021-06-29 22:31:40|35967.4|35826.4|35938.4|35797.4|35967.4|35826.4|35936.1|35795.1|33
1625005910000|2021-06-29 22:31:50|35940.1|35799.1|35928.7|35787.7|35946.9|35805.9|35928.6|35787.6|36
1625005920000|2021-06-29 22:32:00|35931|35790|35948.1|35807.1|35948.1|35807.1|35929.4|35788.4|33
1625005930000|2021-06-29 22:32:10|35945.8|35804.8|35934.7|35793.7|35954.4|35813.4|35934.2|35793.2|31
1625005940000|2021-06-29 22:32:20|35934.3|35793.3|35935.2|35794.2|35935.2|35794.2|35928.2|35787.2|29
1625005950000|2021-06-29 22:32:30|35938.2|35797.2|35939.8|35798.8|35944.2|35803.2|35932.5|35791.5|34
1625005960000|2021-06-29 22:32:40|35941.8|35800.8|35932.3|35791.3|35941.8|35800.8|35932.2|35791.2|29
1625005970000|2021-06-29 22:32:50|35932.8|35791.8|35984.8|35843.8|35993.6|35852.6|35932.8|35791.8|37
1625005980000|2021-06-29 22:33:00|35983.3|35842.3|35988.7|35847.7|35997.1|35856.1|35982.2|35841.2|37
1625005990000|2021-06-29 22:33:10|35991.2|35850.2|35980.5|35839.5|35991.3|35850.3|35978.9|35837.9|38
1625006000000|2021-06-29 22:33:20|35979.1|35838.1|35981.8|35840.8|35983.6|35842.6|35971.2|35830.2|36
1625006010000|2021-06-29 22:33:30|35981.9|35840.9|35979.9|35838.9|35986.7|35845.7|35979.4|35838.4|37
1625006020000|2021-06-29 22:33:40|35981.5|35840.5|35976.5|35835.5|35981.5|35840.5|35975.1|35834.1|35
1625006030000|2021-06-29 22:33:50|35976.7|35835.7|35974.6|35833.6|35978.5|35837.5|35974.1|35833.1|25
1625006040000|2021-06-29 22:34:00|35975|35834|35983.2|35842.2|35987.6|35846.6|35975|35834|31
1625006050000|2021-06-29 22:34:10|35982.5|35841.5|35974.5|35833.5|35982.5|35841.5|35972.9|35831.9|27
1625006060000|2021-06-29 22:34:20|35974.7|35833.7|35972.4|35831.4|35976.6|35835.6|35971.1|35830.1|20
1625006070000|2021-06-29 22:34:30|35972.1|35831.1|35971.4|35830.4|35972.4|35831.4|35971.3|35830.3|12
1625006080000|2021-06-29 22:34:40|35971|35830|35960.8|35819.8|35971.4|35830.4|35957.8|35816.8|24
1625006090000|2021-06-29 22:34:50|35960.6|35819.6|35941.6|35800.6|35960.6|35819.6|35941.6|35800.6|34
1625006100000|2021-06-29 22:35:00|35941|35800|35939.5|35798.5|35945|35804|35936.8|35795.8|33
1625006110000|2021-06-29 22:35:10|35939.7|35798.7|35949.3|35808.3|35956.6|35815.6|35939.7|35798.7|34
1625006120000|2021-06-29 22:35:20|35949.7|35808.7|35948.3|35807.3|35953.5|35812.5|35947.6|35806.6|34
1625006130000|2021-06-29 22:35:30|35947.1|35806.1|35953.9|35812.9|35953.9|35812.9|35947.1|35806.1|37
1625006140000|2021-06-29 22:35:40|35956|35815|35960.4|35819.4|35962.8|35821.8|35956|35815|29
1625006150000|2021-06-29 22:35:50|35960.7|35819.7|35964.8|35823.8|35964.8|35823.8|35959.2|35818.2|20
1625006160000|2021-06-29 22:36:00|35965|35824|35975.1|35834.1|35979.2|35838.2|35960.2|35819.2|31
1625006170000|2021-06-29 22:36:10|35973.5|35832.5|35974.6|35833.6|35982.5|35841.5|35971|35830|33
1625006180000|2021-06-29 22:36:20|35974.4|35833.4|35967.7|35826.7|35979.9|35838.9|35966.8|35825.8|27
1625006190000|2021-06-29 22:36:30|35967.5|35826.5|35979.4|35838.4|35980.3|35839.3|35966.7|35825.7|20
1625006200000|2021-06-29 22:36:40|35978.3|35837.3|35979.2|35838.2|35979.7|35838.7|35975.9|35834.9|23
1625006210000|2021-06-29 22:36:50|35979.1|35838.1|35980.2|35839.2|35980.3|35839.3|35977.1|35836.1|22
1625006220000|2021-06-29 22:37:00|35977.3|35836.3|35974|35833|35977.3|35836.3|35972.7|35831.7|25
1625006230000|2021-06-29 22:37:10|35975.6|35834.6|35979.3|35838.3|35982.2|35841.2|35975.6|35834.6|13
1625006240000|2021-06-29 22:37:20|35979.2|35838.2|35983|35842|35983.9|35842.9|35978.9|35837.9|27
1625006250000|2021-06-29 22:37:30|35981.3|35840.3|35987.7|35846.7|35992.3|35851.3|35979.1|35838.1|36
1625006260000|2021-06-29 22:37:40|35986.4|35845.4|35991.1|35850.1|35991.1|35850.1|35980.1|35839.1|30
1625006270000|2021-06-29 22:37:50|35991.3|35850.3|35980.3|35839.3|35991.3|35850.3|35980.3|35839.3|30
1625006280000|2021-06-29 22:38:00|35980.4|35839.4|35976.7|35835.7|35982.9|35841.9|35975.2|35834.2|30
1625006290000|2021-06-29 22:38:10|35977.7|35836.7|35978.6|35837.6|35981.2|35840.2|35973.1|35832.1|24
1625006300000|2021-06-29 22:38:20|35978.5|35837.5|35972.9|35831.9|35981.3|35840.3|35972.7|35831.7|28
1625006310000|2021-06-29 22:38:30|35972.5|35831.5|35970.5|35829.5|35974.1|35833.1|35970.5|35829.5|21
1625006320000|2021-06-29 22:38:40|35969.6|35828.6|35970.5|35829.5|35970.6|35829.6|35967.3|35826.3|21
1625006330000|2021-06-29 22:38:50|35968.9|35827.9|35964.2|35823.2|35971.8|35830.8|35964.2|35823.2|25
1625006340000|2021-06-29 22:39:00|35964|35823|35965.2|35824.2|35971.5|35830.5|35964|35823|30
1625006350000|2021-06-29 22:39:10|35965.4|35824.4|35973.1|35832.1|35974.3|35833.3|35962.4|35821.4|23
1625006360000|2021-06-29 22:39:20|35974.9|35833.9|35980.5|35839.5|35982.2|35841.2|35974.9|35833.9|17
1625006370000|2021-06-29 22:39:30|35980.3|35839.3|35972.7|35831.7|35980.5|35839.5|35972|35831|20
1625006380000|2021-06-29 22:39:40|35974.5|35833.5|35969.8|35828.8|35976.1|35835.1|35968.7|35827.7|23
1625006390000|2021-06-29 22:39:50|35969.9|35828.9|35968.6|35827.6|35972.4|35831.4|35966.6|35825.6|18
1625006400000|2021-06-29 22:40:00|35968.1|35827.1|35972.3|35831.3|35972.9|35831.9|35968.1|35827.1|13
1625006410000|2021-06-29 22:40:10|35970.5|35829.5|35973|35832|35974.8|35833.8|35970.5|35829.5|11
1625006420000|2021-06-29 22:40:20|35972.4|35831.4|35973.1|35832.1|35973.1|35832.1|35972.4|35831.4|4
1625006430000|2021-06-29 22:40:30|35975.3|35834.3|35977.8|35836.8|35978.4|35837.4|35973.1|35832.1|21
1625006440000|2021-06-29 22:40:40|35976.3|35835.3|35977.7|35836.7|35978.8|35837.8|35976.1|35835.1|19
1625006450000|2021-06-29 22:40:50|35977.8|35836.8|35981.3|35840.3|35984|35843|35977.8|35836.8|21
1625006460000|2021-06-29 22:41:00|35979.3|35838.3|35979.5|35838.5|35980.2|35839.2|35977.3|35836.3|32
1625006470000|2021-06-29 22:41:10|35979.9|35838.9|35983.4|35842.4|35984.9|35843.9|35979.1|35838.1|17
1625006480000|2021-06-29 22:41:20|35984|35843|36002.7|35861.7|36002.7|35861.7|35982.3|35841.3|29
1625006490000|2021-06-29 22:41:30|36002.2|35861.2|36009.4|35868.4|36009.4|35868.4|36002.2|35861.2|16
1625006500000|2021-06-29 22:41:40|36009.7|35868.7|36022.6|35881.6|36026.4|35885.4|36009.4|35868.4|34
1625006510000|2021-06-29 22:41:50|36020.5|35879.5|36024.5|35883.5|36025.7|35884.7|36020.5|35879.5|33
1625006520000|2021-06-29 22:42:00|36024.1|35883.1|36012.7|35871.7|36025.3|35884.3|36012|35871|31
1625006530000|2021-06-29 22:42:10|36013.1|35872.1|35983.3|35842.3|36013.1|35872.1|35983.3|35842.3|31
1625006540000|2021-06-29 22:42:20|35983.9|35842.9|35982.6|35841.6|35984.7|35843.7|35981.9|35840.9|21
1625006550000|2021-06-29 22:42:30|35985.2|35844.2|35994.3|35853.3|35997|35856|35985|35844|32
1625006560000|2021-06-29 22:42:40|35994.7|35853.7|35983.4|35842.4|35996|35855|35983.4|35842.4|37
1625006570000|2021-06-29 22:42:50|35983.3|35842.3|35980.1|35839.1|35985.2|35844.2|35978.1|35837.1|30
1625006580000|2021-06-29 22:43:00|35979.9|35838.9|35987.8|35846.8|35989.9|35848.9|35978.9|35837.9|31
1625006590000|2021-06-29 22:43:10|35988.4|35847.4|35995.1|35854.1|35995.1|35854.1|35986.3|35845.3|34
1625006600000|2021-06-29 22:43:20|35996.5|35855.5|36025.3|35884.3|36027.2|35886.2|35996.5|35855.5|33
1625006610000|2021-06-29 22:43:30|36024.4|35883.4|36022.4|35881.4|36035.9|35894.9|36021.4|35880.4|35
1625006620000|2021-06-29 22:43:40|36021.9|35880.9|36030.4|35889.4|36030.4|35889.4|36015.6|35874.6|38
1625006630000|2021-06-29 22:43:50|36030.8|35889.8|36017.6|35876.6|36030.9|35889.9|36015.5|35874.5|34
1625006640000|2021-06-29 22:44:00|36016.9|35875.9|36017|35876|36027.6|35886.6|36016.3|35875.3|35
1625006650000|2021-06-29 22:44:10|36017.9|35876.9|35995.3|35854.3|36019.6|35878.6|35994.9|35853.9|31
1625006660000|2021-06-29 22:44:20|35999|35858|35999.9|35858.9|36007|35866|35992|35851|38
1625006670000|2021-06-29 22:44:30|36000.7|35859.7|36002.1|35861.1|36004.2|35863.2|36000.7|35859.7|34
1625006680000|2021-06-29 22:44:40|36002.4|35861.4|36012.2|35871.2|36013.1|35872.1|36000.8|35859.8|30
1625006690000|2021-06-29 22:44:50|36012.3|35871.3|36012.9|35871.9|36020.9|35879.9|36011.8|35870.8|35
1625006700000|2021-06-29 22:45:00|36013|35872|36011.4|35870.4|36013.1|35872.1|36010.6|35869.6|24
1625006710000|2021-06-29 22:45:10|36011.2|35870.2|36023.3|35882.3|36024.5|35883.5|36009.7|35868.7|32
1625006720000|2021-06-29 22:45:20|36025|35884|36033.8|35892.8|36035|35894|36024.3|35883.3|32
1625006730000|2021-06-29 22:45:30|36033.9|35892.9|36040.6|35899.6|36041.3|35900.3|36032.8|35891.8|18
1625006740000|2021-06-29 22:45:40|36042.7|35901.7|36044.2|35903.2|36045.2|35904.2|36040|35899|20
1625006750000|2021-06-29 22:45:50|36041.2|35900.2|36043.2|35902.2|36043.6|35902.6|36040.5|35899.5|21
1625006760000|2021-06-29 22:46:00|36043.7|35902.7|36044.5|35903.5|36045.5|35904.5|36042.5|35901.5|28
1625006770000|2021-06-29 22:46:10|36044.7|35903.7|36047.4|35906.4|36050|35909|36043.5|35902.5|27
1625006780000|2021-06-29 22:46:20|36048.6|35907.6|36052.2|35911.2|36052.7|35911.7|36047.4|35906.4|32
1625006790000|2021-06-29 22:46:30|36052.3|35911.3|36053.6|35912.6|36053.8|35912.8|36049.6|35908.6|20
1625006800000|2021-06-29 22:46:40|36052.2|35911.2|36056.3|35915.3|36056.7|35915.7|36044.5|35903.5|28
1625006810000|2021-06-29 22:46:50|36058.7|35917.7|36064.3|35923.3|36065.8|35924.8|36058.7|35917.7|33
1625006820000|2021-06-29 22:47:00|36063.3|35922.3|36068.6|35927.6|36068.6|35927.6|36063.3|35922.3|33
1625006830000|2021-06-29 22:47:10|36068.2|35927.2|36156.9|36015.9|36156.9|36015.9|36067.7|35926.7|32
1625006840000|2021-06-29 22:47:20|36156.5|36015.5|36146.1|36005.1|36157.7|36016.7|36145.3|36004.3|38
1625006850000|2021-06-29 22:47:30|36142.8|36001.8|36163.7|36022.7|36163.7|36022.7|36135.1|35994.1|33
1625006860000|2021-06-29 22:47:40|36176.4|36035.4|36199|36058|36206.4|36065.4|36176.4|36035.4|36
1625006870000|2021-06-29 22:47:50|36202|36061|36188.6|36047.6|36208.5|36067.5|36188.6|36047.6|29
1625006880000|2021-06-29 22:48:00|36188.7|36047.7|36165.6|36024.6|36188.9|36047.9|36163.9|36022.9|34
1625006890000|2021-06-29 22:48:10|36162.6|36021.6|36187.7|36046.7|36187.7|36046.7|36159.8|36018.8|34
1625006900000|2021-06-29 22:48:20|36189.1|36048.1|36201.9|36060.9|36204.8|36063.8|36188.8|36047.8|31
1625006910000|2021-06-29 22:48:30|36202.3|36061.3|36200|36059|36206.5|36065.5|36200|36059|30
1625006920000|2021-06-29 22:48:40|36203.1|36062.1|36227.8|36086.8|36232.9|36091.9|36199.8|36058.8|24
1625006930000|2021-06-29 22:48:50|36231|36090|36219|36078|36232.8|36091.8|36217.9|36076.9|32
1625006940000|2021-06-29 22:49:00|36212.6|36071.6|36198.6|36057.6|36213.1|36072.1|36198.4|36057.4|34
1625006950000|2021-06-29 22:49:10|36195.9|36054.9|36226.7|36085.7|36228|36087|36195.5|36054.5|37
1625006960000|2021-06-29 22:49:20|36225.9|36084.9|36210.1|36069.1|36225.9|36084.9|36205.9|36064.9|33
1625006970000|2021-06-29 22:49:30|36211.5|36070.5|36198.1|36057.1|36213|36072|36197.8|36056.8|27
1625006980000|2021-06-29 22:49:40|36198.2|36057.2|36206.5|36065.5|36206.5|36065.5|36198.2|36057.2|17
1625006990000|2021-06-29 22:49:50|36207.4|36066.4|36212.9|36071.9|36219.1|36078.1|36207.4|36066.4|26
1625007000000|2021-06-29 22:50:00|36211.5|36070.5|36231.7|36090.7|36234.8|36093.8|36211.5|36070.5|30
1625007010000|2021-06-29 22:50:10|36231.6|36090.6|36228.1|36087.1|36231.6|36090.6|36223.5|36082.5|23
1625007020000|2021-06-29 22:50:20|36227.7|36086.7|36236.7|36095.7|36238.2|36097.2|36226.9|36085.9|27
1625007030000|2021-06-29 22:50:30|36235.7|36094.7|36245.7|36104.7|36251.4|36110.4|36235.7|36094.7|29
1625007040000|2021-06-29 22:50:40|36243.2|36102.2|36247.6|36106.6|36251.7|36110.7|36234.2|36093.2|35
1625007050000|2021-06-29 22:50:50|36250.7|36109.7|36238.5|36097.5|36252.4|36111.4|36236.8|36095.8|27
1625007060000|2021-06-29 22:51:00|36238.7|36097.7|36232.6|36091.6|36244.1|36103.1|36231.7|36090.7|33
1625007070000|2021-06-29 22:51:10|36234.2|36093.2|36234.8|36093.8|36235.3|36094.3|36233.8|36092.8|12
1625007080000|2021-06-29 22:51:20|36234.3|36093.3|36228.6|36087.6|36234.3|36093.3|36228.6|36087.6|15
1625007090000|2021-06-29 22:51:30|36231.2|36090.2|36231.7|36090.7|36232.2|36091.2|36222.6|36081.6|16
1625007100000|2021-06-29 22:51:40|36231.8|36090.8|36220.2|36079.2|36232.5|36091.5|36220.2|36079.2|18
1625007110000|2021-06-29 22:51:50|36219.4|36078.4|36212.8|36071.8|36223.8|36082.8|36212.8|36071.8|27
1625007120000|2021-06-29 22:52:00|36217.8|36076.8|36216.1|36075.1|36218.7|36077.7|36211.4|36070.4|17
1625007130000|2021-06-29 22:52:10|36215.9|36074.9|36203|36062|36218|36077|36196.3|36055.3|33
1625007140000|2021-06-29 22:52:20|36199.8|36058.8|36203|36062|36207.6|36066.6|36196.6|36055.6|31
1625007150000|2021-06-29 22:52:30|36200.5|36059.5|36203|36062|36203|36062|36193.7|36052.7|8
1625007160000|2021-06-29 22:52:40|36198.8|36057.8|36182.8|36041.8|36203|36062|36182.8|36041.8|20
1625007170000|2021-06-29 22:52:50|36183|36042|36150|36009|36183.8|36042.8|36148.9|36007.9|27
1625007180000|2021-06-29 22:53:00|36151.2|36010.2|36146.3|36005.3|36152|36011|36144.3|36003.3|27
1625007190000|2021-06-29 22:53:10|36146.1|36005.1|36160.5|36019.5|36160.5|36019.5|36143.3|36002.3|27
1625007200000|2021-06-29 22:53:20|36162.2|36021.2|36181.9|36040.9|36184|36043|36162.2|36021.2|30
1625007210000|2021-06-29 22:53:30|36181.7|36040.7|36169.4|36028.4|36182.1|36041.1|36163.8|36022.8|22
1625007220000|2021-06-29 22:53:40|36170|36029|36158.1|36017.1|36174.9|36033.9|36158.1|36017.1|30
1625007230000|2021-06-29 22:53:50|36158.2|36017.2|36155|36014|36160.8|36019.8|36154.2|36013.2|22
1625007240000|2021-06-29 22:54:00|36155.7|36014.7|36166|36025|36167.5|36026.5|36155.3|36014.3|27
1625007250000|2021-06-29 22:54:10|36165.7|36024.7|36163.9|36022.9|36165.8|36024.8|36156.8|36015.8|28
1625007260000|2021-06-29 22:54:20|36163.8|36022.8|36168.6|36027.6|36170.9|36029.9|36163.6|36022.6|31
1625007270000|2021-06-29 22:54:30|36164.6|36023.6|36167.7|36026.7|36169.3|36028.3|36161.2|36020.2|30
1625007280000|2021-06-29 22:54:40|36167|36026|36167.8|36026.8|36169.3|36028.3|36165.6|36024.6|26
1625007290000|2021-06-29 22:54:50|36166|36025|36159.6|36018.6|36166|36025|36151.9|36010.9|31
1625007300000|2021-06-29 22:55:00|36159.8|36018.8|36153.5|36012.5|36159.8|36018.8|36153.1|36012.1|22
1625007310000|2021-06-29 22:55:10|36151.5|36010.5|36124|35983|36151.5|36010.5|36124|35983|26
1625007320000|2021-06-29 22:55:20|36126.3|35985.3|36122.1|35981.1|36126.3|35985.3|36114|35973|25
1625007330000|2021-06-29 22:55:30|36120.9|35979.9|36114.3|35973.3|36122.8|35981.8|36110.7|35969.7|19
1625007340000|2021-06-29 22:55:40|36113|35972|36114|35973|36114.3|35973.3|36112.9|35971.9|8
1625007350000|2021-06-29 22:55:50|36114.1|35973.1|36124|35983|36126.8|35985.8|36114.1|35973.1|18
1625007360000|2021-06-29 22:56:00|36124.5|35983.5|36106.9|35965.9|36124.5|35983.5|36106.8|35965.8|20
1625007370000|2021-06-29 22:56:10|36112.9|35971.9|36111|35970|36118|35977|36106|35965|11
1625007380000|2021-06-29 22:56:20|36111.7|35970.7|36106.6|35965.6|36115.5|35974.5|36106.6|35965.6|16
1625007390000|2021-06-29 22:56:30|36108.5|35967.5|36111.6|35970.6|36114|35973|36105.1|35964.1|19
1625007400000|2021-06-29 22:56:40|36105.3|35964.3|36107.4|35966.4|36110.1|35969.1|36104.5|35963.5|19
1625007410000|2021-06-29 22:56:50|36105.4|35964.4|36105.2|35964.2|36109.6|35968.6|36103.3|35962.3|22
1625007420000|2021-06-29 22:57:00|36103.6|35962.6|36106|35965|36106|35965|36101.2|35960.2|20
1625007430000|2021-06-29 22:57:10|36105.8|35964.8|36106.7|35965.7|36107.7|35966.7|36099.2|35958.2|17
1625007440000|2021-06-29 22:57:20|36106.8|35965.8|36108.4|35967.4|36108.4|35967.4|36102.3|35961.3|20
1625007450000|2021-06-29 22:57:30|36109.1|35968.1|36086.9|35945.9|36109.1|35968.1|36086.2|35945.2|23
1625007460000|2021-06-29 22:57:40|36089.2|35948.2|36081.5|35940.5|36092.3|35951.3|36078|35937|20
1625007470000|2021-06-29 22:57:50|36076.5|35935.5|36086.8|35945.8|36091.9|35950.9|36076|35935|27
1625007480000|2021-06-29 22:58:00|36086.3|35945.3|36084.8|35943.8|36088|35947|36072.1|35931.1|30
1625007490000|2021-06-29 22:58:10|36082.8|35941.8|36084.8|35943.8|36084.8|35943.8|36076.8|35935.8|6
1625007500000|2021-06-29 22:58:20|36076.8|35935.8|36082|35941|36085|35944|36076.8|35935.8|12
1625007510000|2021-06-29 22:58:30|36081.7|35940.7|36072.6|35931.6|36081.7|35940.7|36067.7|35926.7|18
1625007520000|2021-06-29 22:58:40|36073.6|35932.6|36074.9|35933.9|36081.6|35940.6|36070.2|35929.2|21
1625007530000|2021-06-29 22:58:50|36073.5|35932.5|36069.7|35928.7|36073.5|35932.5|36068.8|35927.8|13
1625007540000|2021-06-29 22:59:00|36068.9|35927.9|36053.9|35912.9|36075.1|35934.1|36053.9|35912.9|21
1625007550000|2021-06-29 22:59:10|36053.8|35912.8|36036.4|35895.4|36053.8|35912.8|36036.4|35895.4|21
1625007560000|2021-06-29 22:59:20|36037.4|35896.4|36049.2|35908.2|36052.3|35911.3|36036.4|35895.4|28
1625007570000|2021-06-29 22:59:30|36042.6|35901.6|36038.7|35897.7|36049.2|35908.2|36038.7|35897.7|28
1625007580000|2021-06-29 22:59:40|36035.9|35894.9|36024.9|35883.9|36038.2|35897.2|36021.7|35880.7|25
1625007590000|2021-06-29 22:59:50|36023.4|35882.4|36002.5|35861.5|36023.4|35882.4|36002.4|35861.4|21
1625007600000|2021-06-29 23:00:00|36002.4|35861.4|35988.5|35847.5|36002.4|35861.4|35980|35839|29
1625007610000|2021-06-29 23:00:10|35987.5|35846.5|36000.2|35859.2|36000.6|35859.6|35987.3|35846.3|23
1625007620000|2021-06-29 23:00:20|36003.5|35862.5|36014.6|35873.6|36014.6|35873.6|36003.5|35862.5|31
1625007630000|2021-06-29 23:00:30|36014.7|35873.7|36019.6|35878.6|36019.6|35878.6|36013.9|35872.9|23
1625007640000|2021-06-29 23:00:40|36019.9|35878.9|36026.6|35885.6|36026.7|35885.7|36018.5|35877.5|19
1625007650000|2021-06-29 23:00:50|36030|35889|36038|35897|36045|35904|36018.3|35877.3|23
1625007660000|2021-06-29 23:01:00|36028.2|35887.2|36062.5|35921.5|36062.5|35921.5|36015.3|35874.3|27
1625007670000|2021-06-29 23:01:10|36062.3|35921.3|36080.3|35939.3|36084.5|35943.5|36062.3|35921.3|32
1625007680000|2021-06-29 23:01:20|36079.5|35938.5|36057.7|35916.7|36084.9|35943.9|36057.7|35916.7|29
1625007690000|2021-06-29 23:01:30|36056.6|35915.6|36037.8|35896.8|36059.7|35918.7|36037.8|35896.8|29
1625007700000|2021-06-29 23:01:40|36036.6|35895.6|36028.6|35887.6|36038.9|35897.9|36021.3|35880.3|29
1625007710000|2021-06-29 23:01:50|36026.7|35885.7|36008.3|35867.3|36026.7|35885.7|36008.3|35867.3|32
1625007720000|2021-06-29 23:02:00|36008.2|35867.2|36004.9|35863.9|36008.2|35867.2|36003.9|35862.9|12
1625007730000|2021-06-29 23:02:10|36002|35861|35989.2|35848.2|36004.9|35863.9|35986.1|35845.1|25
1625007740000|2021-06-29 23:02:20|35988.6|35847.6|35978.2|35837.2|35992.3|35851.3|35966.4|35825.4|35
1625007750000|2021-06-29 23:02:30|35977.6|35836.6|35957.5|35816.5|35983.2|35842.2|35957.5|35816.5|26
1625007760000|2021-06-29 23:02:40|35956.9|35815.9|35957.4|35816.4|35957.7|35816.7|35943|35802|29
1625007770000|2021-06-29 23:02:50|35958|35817|35950.9|35809.9|35962.4|35821.4|35950|35809|29
1625007780000|2021-06-29 23:03:00|35957.8|35816.8|35985.9|35844.9|35985.9|35844.9|35950.9|35809.9|24
1625007790000|2021-06-29 23:03:10|35985.6|35844.6|36007.7|35866.7|36007.7|35866.7|35985.6|35844.6|28
1625007800000|2021-06-29 23:03:20|36007.2|35866.2|36018.9|35877.9|36022.1|35881.1|36002.2|35861.2|29
1625007810000|2021-06-29 23:03:30|36018.4|35877.4|36011.4|35870.4|36025.5|35884.5|36011.4|35870.4|22
1625007820000|2021-06-29 23:03:40|36006.5|35865.5|35979.8|35838.8|36006.5|35865.5|35979.8|35838.8|36
1625007830000|2021-06-29 23:03:50|35979.7|35838.7|35977.8|35836.8|35985|35844|35974.4|35833.4|36
1625007840000|2021-06-29 23:04:00|35974.4|35833.4|35994.7|35853.7|35996|35855|35974.4|35833.4|30
1625007850000|2021-06-29 23:04:10|35994.6|35853.6|36021.3|35880.3|36021.3|35880.3|35994.6|35853.6|34
1625007860000|2021-06-29 23:04:20|36021.4|35880.4|36017.4|35876.4|36027|35886|36014.9|35873.9|33
1625007870000|2021-06-29 23:04:30|36017.6|35876.6|36012.7|35871.7|36017.6|35876.6|35999.3|35858.3|36
1625007880000|2021-06-29 23:04:40|36016.4|35875.4|36049.1|35908.1|36051.8|35910.8|36015.2|35874.2|32
1625007890000|2021-06-29 23:04:50|36055.9|35914.9|36064.6|35923.6|36065.5|35924.5|36055.9|35914.9|27
1625007900000|2021-06-29 23:05:00|36065.4|35924.4|36038|35897|36065.7|35924.7|36035.1|35894.1|34
1625007910000|2021-06-29 23:05:10|36034.5|35893.5|36033|35892|36038|35897|36025|35884|25
1625007920000|2021-06-29 23:05:20|36034.9|35893.9|36063|35922|36063.2|35922.2|36034.9|35893.9|29
1625007930000|2021-06-29 23:05:30|36064.3|35923.3|36081.2|35940.2|36082.1|35941.1|36064.3|35923.3|23
1625007940000|2021-06-29 23:05:40|36094|35953|36086.9|35945.9|36094.2|35953.2|36084.7|35943.7|33
1625007950000|2021-06-29 23:05:50|36086.6|35945.6|36100.8|35959.8|36100.8|35959.8|36082.9|35941.9|31
1625007960000|2021-06-29 23:06:00|36101.2|35960.2|36098.6|35957.6|36103|35962|36096.1|35955.1|22
1625007970000|2021-06-29 23:06:10|36098|35957|36074.7|35933.7|36099.2|35958.2|36074.7|35933.7|27
1625007980000|2021-06-29 23:06:20|36077.6|35936.6|36102.2|35961.2|36103.2|35962.2|36077.6|35936.6|28
1625007990000|2021-06-29 23:06:30|36101.9|35960.9|36085.7|35944.7|36101.9|35960.9|36084.2|35943.2|32
1625008000000|2021-06-29 23:06:40|36086.2|35945.2|36069.8|35928.8|36086.2|35945.2|36060.8|35919.8|35
1625008010000|2021-06-29 23:06:50|36070|35929|36081.1|35940.1|36081.1|35940.1|36068.2|35927.2|28
1625008020000|2021-06-29 23:07:00|36081.2|35940.2|36063.8|35922.8|36086.7|35945.7|36062.8|35921.8|29
1625008030000|2021-06-29 23:07:10|36064.7|35923.7|36066|35925|36073.2|35932.2|36064.4|35923.4|30
1625008040000|2021-06-29 23:07:20|36066.4|35925.4|36053.7|35912.7|36071.2|35930.2|36053.7|35912.7|25
1625008050000|2021-06-29 23:07:30|36054.1|35913.1|36075.4|35934.4|36075.4|35934.4|36053.5|35912.5|31
1625008060000|2021-06-29 23:07:40|36075.2|35934.2|36067|35926|36075.2|35934.2|36066.9|35925.9|12
1625008070000|2021-06-29 23:07:50|36067.9|35926.9|36080.3|35939.3|36081.7|35940.7|36067.5|35926.5|31
1625008080000|2021-06-29 23:08:00|36079.8|35938.8|36066.2|35925.2|36079.8|35938.8|36058.8|35917.8|32
1625008090000|2021-06-29 23:08:10|36066.3|35925.3|36075.1|35934.1|36076.5|35935.5|36066.3|35925.3|31
1625008100000|2021-06-29 23:08:20|36076.6|35935.6|36072.6|35931.6|36076.6|35935.6|36063.7|35922.7|27
1625008110000|2021-06-29 23:08:30|36072.5|35931.5|36064.1|35923.1|36080|35939|36064.1|35923.1|24
1625008120000|2021-06-29 23:08:40|36064|35923|36063.1|35922.1|36064|35923|36060.8|35919.8|25
1625008130000|2021-06-29 23:08:50|36067.3|35926.3|36081.6|35940.6|36081.6|35940.6|36067.3|35926.3|21
1625008140000|2021-06-29 23:09:00|36075.6|35934.6|36084.2|35943.2|36084.2|35943.2|36059.6|35918.6|28
1625008150000|2021-06-29 23:09:10|36084.1|35943.1|36084|35943|36084.1|35943.1|36076.1|35935.1|22
1625008160000|2021-06-29 23:09:20|36081.1|35940.1|36082.6|35941.6|36082.6|35941.6|36077.5|35936.5|15
1625008170000|2021-06-29 23:09:30|36082.8|35941.8|36096.5|35955.5|36096.5|35955.5|36081.9|35940.9|31
1625008180000|2021-06-29 23:09:40|36096.2|35955.2|36099.9|35958.9|36100.9|35959.9|36095.9|35954.9|13
1625008190000|2021-06-29 23:09:50|36100.9|35959.9|36105.5|35964.5|36105.5|35964.5|36097.7|35956.7|19
1625008200000|2021-06-29 23:10:00|36105|35964|36079.8|35938.8|36116.7|35975.7|36079.8|35938.8|37
1625008210000|2021-06-29 23:10:10|36077.9|35936.9|36069.3|35928.3|36077.9|35936.9|36063.6|35922.6|32
1625008220000|2021-06-29 23:10:20|36065.3|35924.3|36065|35924|36070.9|35929.9|36062.7|35921.7|25
1625008230000|2021-06-29 23:10:30|36065.1|35924.1|36068|35927|36082.3|35941.3|36065.1|35924.1|24
1625008240000|2021-06-29 23:10:40|36068.7|35927.7|36069.6|35928.6|36074.4|35933.4|36067.7|35926.7|19
1625008250000|2021-06-29 23:10:50|36069.3|35928.3|36059.4|35918.4|36069.3|35928.3|36058.5|35917.5|21
1625008260000|2021-06-29 23:11:00|36059.6|35918.6|36059.9|35918.9|36066.4|35925.4|36058.9|35917.9|27
1625008270000|2021-06-29 23:11:10|36060.5|35919.5|36063.4|35922.4|36063.6|35922.6|36059.9|35918.9|12
1625008280000|2021-06-29 23:11:20|36065.6|35924.6|36055.3|35914.3|36065.6|35924.6|36055.2|35914.2|26
1625008290000|2021-06-29 23:11:30|36053.6|35912.6|36055.2|35914.2|36057.8|35916.8|36053.6|35912.6|24
1625008300000|2021-06-29 23:11:40|36055.1|35914.1|36039.2|35898.2|36057.8|35916.8|36039.2|35898.2|32
1625008310000|2021-06-29 23:11:50|36036.3|35895.3|36040.9|35899.9|36041.6|35900.6|36034.5|35893.5|22
1625008320000|2021-06-29 23:12:00|36041.1|35900.1|36030.9|35889.9|36049|35908|36030.8|35889.8|33
1625008330000|2021-06-29 23:12:10|36031.7|35890.7|36018.8|35877.8|36031.7|35890.7|36018.8|35877.8|25
1625008340000|2021-06-29 23:12:20|36019.3|35878.3|36026.8|35885.8|36026.8|35885.8|36001.9|35860.9|29
1625008350000|2021-06-29 23:12:30|36025.1|35884.1|36015|35874|36027.6|35886.6|36015|35874|38
1625008360000|2021-06-29 23:12:40|36014.9|35873.9|35998.1|35857.1|36018.2|35877.2|35996.8|35855.8|29
1625008370000|2021-06-29 23:12:50|36003.4|35862.4|35998.6|35857.6|36003.4|35862.4|35996|35855|21
1625008380000|2021-06-29 23:13:00|35997.5|35856.5|35997|35856|36002.1|35861.1|35991.2|35850.2|16
1625008390000|2021-06-29 23:13:10|35997.2|35856.2|35980.2|35839.2|35997.5|35856.5|35972.2|35831.2|31
1625008400000|2021-06-29 23:13:20|35979.7|35838.7|35987.3|35846.3|35987.3|35846.3|35972.8|35831.8|20
1625008410000|2021-06-29 23:13:30|35988.2|35847.2|35994.6|35853.6|36004.9|35863.9|35985.1|35844.1|36
1625008420000|2021-06-29 23:13:40|35995.8|35854.8|36018.6|35877.6|36022|35881|35995.8|35854.8|36
1625008430000|2021-06-29 23:13:50|36019.3|35878.3|35996|35855|36020.4|35879.4|35996|35855|36
1625008440000|2021-06-29 23:14:00|35999.3|35858.3|35980.2|35839.2|35999.3|35858.3|35976.3|35835.3|24
1625008450000|2021-06-29 23:14:10|35980|35839|35984.7|35843.7|35989|35848|35970.9|35829.9|32
1625008460000|2021-06-29 23:14:20|35979.9|35838.9|35973.6|35832.6|35979.9|35838.9|35966.8|35825.8|37
1625008470000|2021-06-29 23:14:30|35973.1|35832.1|35970.7|35829.7|35975|35834|35970.7|35829.7|32
1625008480000|2021-06-29 23:14:40|35969.8|35828.8|35957.4|35816.4|35969.8|35828.8|35956.1|35815.1|26
1625008490000|2021-06-29 23:14:50|35956.1|35815.1|35951.8|35810.8|35956.1|35815.1|35951.8|35810.8|21
1625008500000|2021-06-29 23:15:00|35956.8|35815.8|35970.5|35829.5|35972.5|35831.5|35947.7|35806.7|30
1625008510000|2021-06-29 23:15:10|35969.8|35828.8|35962|35821|35973.3|35832.3|35957.8|35816.8|25
1625008520000|2021-06-29 23:15:20|35963.5|35822.5|35987|35846|35995.3|35854.3|35959.8|35818.8|27
1625008530000|2021-06-29 23:15:30|35986.8|35845.8|35957.8|35816.8|35991.2|35850.2|35957.8|35816.8|37
1625008540000|2021-06-29 23:15:40|35958.5|35817.5|35961.7|35820.7|35981.8|35840.8|35957.9|35816.9|34
1625008550000|2021-06-29 23:15:50|35965.2|35824.2|35976.2|35835.2|35982.1|35841.1|35954.5|35813.5|32
1625008560000|2021-06-29 23:16:00|35976.5|35835.5|35966|35825|35982.5|35841.5|35961.1|35820.1|34
1625008570000|2021-06-29 23:16:10|35966.5|35825.5|35970.3|35829.3|35970.8|35829.8|35963.7|35822.7|23
1625008580000|2021-06-29 23:16:20|35970.6|35829.6|35964.3|35823.3|35970.7|35829.7|35963.2|35822.2|25
1625008590000|2021-06-29 23:16:30|35964.2|35823.2|35961.5|35820.5|35967.5|35826.5|35960.9|35819.9|34
1625008600000|2021-06-29 23:16:40|35962.8|35821.8|35960.1|35819.1|35963|35822|35960.1|35819.1|17
1625008610000|2021-06-29 23:16:50|35959.4|35818.4|35959.6|35818.6|35967.2|35826.2|35959.3|35818.3|25
1625008620000|2021-06-29 23:17:00|35961.1|35820.1|35956.2|35815.2|35961.1|35820.1|35949.7|35808.7|24
1625008630000|2021-06-29 23:17:10|35956.3|35815.3|35983.1|35842.1|35983.1|35842.1|35951.1|35810.1|32
1625008640000|2021-06-29 23:17:20|35990.1|35849.1|35982.5|35841.5|35990.3|35849.3|35974.2|35833.2|37
1625008650000|2021-06-29 23:17:30|35982.6|35841.6|35965.7|35824.7|35985.3|35844.3|35963.4|35822.4|32
1625008660000|2021-06-29 23:17:40|35963.7|35822.7|35966.2|35825.2|35971.1|35830.1|35959.7|35818.7|32
1625008670000|2021-06-29 23:17:50|35966.3|35825.3|35964.4|35823.4|35982.3|35841.3|35964|35823|35
1625008680000|2021-06-29 23:18:00|35964.6|35823.6|35984.8|35843.8|35985.3|35844.3|35963.7|35822.7|31
1625008690000|2021-06-29 23:18:10|35981.5|35840.5|35987.8|35846.8|35993.5|35852.5|35978|35837|31
1625008700000|2021-06-29 23:18:20|35987.9|35846.9|36000.3|35859.3|36002.9|35861.9|35987.9|35846.9|36
1625008710000|2021-06-29 23:18:30|35997.8|35856.8|35999.9|35858.9|36006.6|35865.6|35995.4|35854.4|33
1625008720000|2021-06-29 23:18:40|36000|35859|35992.4|35851.4|36000|35859|35987.5|35846.5|30
1625008730000|2021-06-29 23:18:50|35994|35853|35983.6|35842.6|35994|35853|35981.9|35840.9|31
1625008740000|2021-06-29 23:19:00|35985.2|35844.2|35984.7|35843.7|35987.6|35846.6|35984.5|35843.5|24
1625008750000|2021-06-29 23:19:10|35983.9|35842.9|35988.8|35847.8|35989.5|35848.5|35982.1|35841.1|27
1625008760000|2021-06-29 23:19:20|35988.4|35847.4|35991.7|35850.7|35992.2|35851.2|35986.2|35845.2|17
1625008770000|2021-06-29 23:19:30|35991.8|35850.8|35979.6|35838.6|35992.1|35851.1|35976|35835|27
1625008780000|2021-06-29 23:19:40|35979.7|35838.7|35983.1|35842.1|35989.4|35848.4|35978.9|35837.9|31
1625008790000|2021-06-29 23:19:50|35981.5|35840.5|35986|35845|35994|35853|35981.5|35840.5|32
1625008800000|2021-06-29 23:20:00|35986.3|35845.3|35988.7|35847.7|35994|35853|35980|35839|32
1625008810000|2021-06-29 23:20:10|35988.6|35847.6|35987.7|35846.7|35991.9|35850.9|35983.8|35842.8|28
1625008820000|2021-06-29 23:20:20|35987.1|35846.1|35982.9|35841.9|35990.9|35849.9|35982|35841|31
1625008830000|2021-06-29 23:20:30|35989.6|35848.6|36005.7|35864.7|36005.7|35864.7|35987.8|35846.8|27
1625008840000|2021-06-29 23:20:40|36005.1|35864.1|35994.1|35853.1|36005.3|35864.3|35992.9|35851.9|29
1625008850000|2021-06-29 23:20:50|35994.2|35853.2|36002.4|35861.4|36007.4|35866.4|35994.2|35853.2|34
1625008860000|2021-06-29 23:21:00|36002.2|35861.2|36002.5|35861.5|36002.5|35861.5|35994.6|35853.6|23
1625008870000|2021-06-29 23:21:10|36002.6|35861.6|35997.8|35856.8|36007.4|35866.4|35995.6|35854.6|20
1625008880000|2021-06-29 23:21:20|36004.5|35863.5|36013.4|35872.4|36013.4|35872.4|36004.5|35863.5|19
1625008890000|2021-06-29 23:21:30|36014.7|35873.7|36026.2|35885.2|36029.3|35888.3|36014.7|35873.7|16
1625008900000|2021-06-29 23:21:40|36023.4|35882.4|36021.8|35880.8|36026.1|35885.1|36011.9|35870.9|34
1625008910000|2021-06-29 23:21:50|36027.3|35886.3|36030.7|35889.7|36033.1|35892.1|36021.7|35880.7|18
1625008920000|2021-06-29 23:22:00|36031.4|35890.4|36027.5|35886.5|36031.4|35890.4|36022|35881|30
1625008930000|2021-06-29 23:22:10|36027.9|35886.9|36027.6|35886.6|36029.2|35888.2|36026.8|35885.8|10
1625008940000|2021-06-29 23:22:20|36028|35887|36036.5|35895.5|36038.1|35897.1|36027.6|35886.6|20
1625008950000|2021-06-29 23:22:30|36037.8|35896.8|36030.8|35889.8|36037.8|35896.8|36027.7|35886.7|29
1625008960000|2021-06-29 23:22:40|36031.2|35890.2|36031.8|35890.8|36033.8|35892.8|36031.2|35890.2|26
1625008970000|2021-06-29 23:22:50|36031.7|35890.7|36030.7|35889.7|36031.9|35890.9|36030.3|35889.3|15
1625008980000|2021-06-29 23:23:00|36031.8|35890.8|36015.5|35874.5|36032.4|35891.4|36012.6|35871.6|26
1625008990000|2021-06-29 23:23:10|36014.8|35873.8|36010.5|35869.5|36015.9|35874.9|36007.8|35866.8|15
1625009000000|2021-06-29 23:23:20|36009.6|35868.6|35997.4|35856.4|36009.7|35868.7|35997.4|35856.4|23
1625009010000|2021-06-29 23:23:30|35998|35857|35976.8|35835.8|35999.3|35858.3|35976|35835|30
1625009020000|2021-06-29 23:23:40|35977.2|35836.2|35974.9|35833.9|35977.2|35836.2|35974.9|35833.9|19
1625009030000|2021-06-29 23:23:50|35975.1|35834.1|35975.7|35834.7|35976.1|35835.1|35974.2|35833.2|14
1625009040000|2021-06-29 23:24:00|35972.6|35831.6|35965.9|35824.9|35972.8|35831.8|35961.9|35820.9|27
1625009050000|2021-06-29 23:24:10|35968.7|35827.7|35970.3|35829.3|35974|35833|35968.7|35827.7|27
1625009060000|2021-06-29 23:24:20|35971.2|35830.2|35959.2|35818.2|35971.2|35830.2|35958.8|35817.8|20
1625009070000|2021-06-29 23:24:30|35959.6|35818.6|36003.5|35862.5|36003.5|35862.5|35959.6|35818.6|32
1625009080000|2021-06-29 23:24:40|36005.5|35864.5|36027.4|35886.4|36027.4|35886.4|35998.8|35857.8|29
1625009090000|2021-06-29 23:24:50|36027.9|35886.9|36017.5|35876.5|36028.9|35887.9|36010.5|35869.5|32
1625009100000|2021-06-29 23:25:00|36021.6|35880.6|36012.1|35871.1|36022|35881|36011|35870|30
1625009110000|2021-06-29 23:25:10|36012|35871|36022.2|35881.2|36025.6|35884.6|36012|35871|19
1625009120000|2021-06-29 23:25:20|36022.4|35881.4|36023.2|35882.2|36023.7|35882.7|36015.2|35874.2|35
1625009130000|2021-06-29 23:25:30|36024.8|35883.8|36023|35882|36024.9|35883.9|36022.6|35881.6|22
1625009140000|2021-06-29 23:25:40|36023.3|35882.3|36026.6|35885.6|36026.6|35885.6|36023.3|35882.3|22
1625009150000|2021-06-29 23:25:50|36025.7|35884.7|36026.6|35885.6|36026.6|35885.6|36025.7|35884.7|2
1625009160000|2021-06-29 23:26:00|36026.5|35885.5|36022.4|35881.4|36026.5|35885.5|36020.4|35879.4|12
1625009170000|2021-06-29 23:26:10|36023.1|35882.1|36019.5|35878.5|36023.5|35882.5|36017.2|35876.2|12
1625009180000|2021-06-29 23:26:20|36019.7|35878.7|36019.6|35878.6|36021.4|35880.4|36018.8|35877.8|19
1625009190000|2021-06-29 23:26:30|36018.8|35877.8|36021.2|35880.2|36021.4|35880.4|36018.1|35877.1|11
1625009200000|2021-06-29 23:26:40|36022.5|35881.5|36023.9|35882.9|36025.4|35884.4|36019.7|35878.7|22
1625009210000|2021-06-29 23:26:50|36023.6|35882.6|36037.3|35896.3|36039.9|35898.9|36023.6|35882.6|29
1625009220000|2021-06-29 23:27:00|36035.9|35894.9|36038.6|35897.6|36039.3|35898.3|36029.7|35888.7|19
1625009230000|2021-06-29 23:27:10|36037.1|35896.1|36033|35892|36037.1|35896.1|36033|35892|16
1625009240000|2021-06-29 23:27:20|36034.1|35893.1|36023.9|35882.9|36035.5|35894.5|36022.6|35881.6|24
1625009250000|2021-06-29 23:27:30|36025.2|35884.2|36026|35885|36027.3|35886.3|36025.2|35884.2|13
1625009260000|2021-06-29 23:27:40|36026.4|35885.4|36025.1|35884.1|36027.3|35886.3|36023.5|35882.5|11
1625009270000|2021-06-29 23:27:50|36027.3|35886.3|36008.7|35867.7|36027.7|35886.7|36008.5|35867.5|16
1625009280000|2021-06-29 23:28:00|36008.6|35867.6|36013|35872|36014.5|35873.5|36008.5|35867.5|18
1625009290000|2021-06-29 23:28:10|36012.2|35871.2|36030.3|35889.3|36030.3|35889.3|36010.9|35869.9|27
1625009300000|2021-06-29 23:28:20|36028.8|35887.8|36029.7|35888.7|36030.8|35889.8|36024.3|35883.3|17
1625009310000|2021-06-29 23:28:30|36030.2|35889.2|36022.4|35881.4|36030.2|35889.2|36021.7|35880.7|6
1625009320000|2021-06-29 23:28:40|36024|35883|36015|35874|36024.7|35883.7|36009|35868|16
1625009330000|2021-06-29 23:28:50|36017.5|35876.5|36027.1|35886.1|36031.2|35890.2|36013.9|35872.9|26
1625009340000|2021-06-29 23:29:00|36027.2|35886.2|36051.1|35910.1|36053.1|35912.1|36027.2|35886.2|17
1625009350000|2021-06-29 23:29:10|36051.9|35910.9|36058.5|35917.5|36060.6|35919.6|36051.9|35910.9|23
1625009360000|2021-06-29 23:29:20|36048.8|35907.8|36048.8|35907.8|36048.8|35907.8|36047.9|35906.9|3
1625009370000|2021-06-29 23:29:30|36048.1|35907.1|36049|35908|36049.2|35908.2|36045.3|35904.3|11
1625009380000|2021-06-29 23:29:40|36050|35909|36055.6|35914.6|36055.6|35914.6|36049|35908|7
1625009390000|2021-06-29 23:29:50|36055.7|35914.7|36066.6|35925.6|36067.6|35926.6|36055.1|35914.1|19
1625009400000|2021-06-29 23:30:00|36062.9|35921.9|36067.5|35926.5|36067.5|35926.5|36062.9|35921.9|10
1625009410000|2021-06-29 23:30:10|36067.6|35926.6|36091.2|35950.2|36091.2|35950.2|36067.6|35926.6|26
1625009420000|2021-06-29 23:30:20|36093.4|35952.4|36098.2|35957.2|36098.7|35957.7|36091.9|35950.9|15
1625009430000|2021-06-29 23:30:30|36097.7|35956.7|36094.9|35953.9|36100.5|35959.5|36094.9|35953.9|23
1625009440000|2021-06-29 23:30:40|36092.2|35951.2|36100.9|35959.9|36101.2|35960.2|36092.2|35951.2|16
1625009450000|2021-06-29 23:30:50|36100.7|35959.7|36105.4|35964.4|36106.2|35965.2|36100.7|35959.7|14
1625009460000|2021-06-29 23:31:00|36104.5|35963.5|36114.9|35973.9|36118.3|35977.3|36104.5|35963.5|25
1625009470000|2021-06-29 23:31:10|36114.2|35973.2|36117.9|35976.9|36121.5|35980.5|36114.2|35973.2|27
1625009480000|2021-06-29 23:31:20|36117.5|35976.5|36112.5|35971.5|36119.4|35978.4|36112.5|35971.5|20
1625009490000|2021-06-29 23:31:30|36113.6|35972.6|36119.5|35978.5|36119.5|35978.5|36112.5|35971.5|30
1625009500000|2021-06-29 23:31:40|36119.2|35978.2|36128.8|35987.8|36129.7|35988.7|36119.2|35978.2|25
1625009510000|2021-06-29 23:31:50|36129.5|35988.5|36131.6|35990.6|36131.8|35990.8|36129.5|35988.5|3
1625009520000|2021-06-29 23:32:00|36130.8|35989.8|36124.6|35983.6|36130.8|35989.8|36122.8|35981.8|21
1625009530000|2021-06-29 23:32:10|36126.1|35985.1|36134.4|35993.4|36134.4|35993.4|36125.8|35984.8|25
1625009540000|2021-06-29 23:32:20|36133.8|35992.8|36129.7|35988.7|36134.1|35993.1|36127.5|35986.5|21
1625009550000|2021-06-29 23:32:30|36129.6|35988.6|36132.4|35991.4|36134.6|35993.6|36129.6|35988.6|16
1625009560000|2021-06-29 23:32:40|36132.7|35991.7|36136.9|35995.9|36138.8|35997.8|36132.7|35991.7|25
1625009570000|2021-06-29 23:32:50|36136.8|35995.8|36128.9|35987.9|36138.6|35997.6|36128.4|35987.4|22
1625009580000|2021-06-29 23:33:00|36128.1|35987.1|36141.9|36000.9|36142.9|36001.9|36126|35985|27
1625009590000|2021-06-29 23:33:10|36142.1|36001.1|36145.4|36004.4|36145.4|36004.4|36140.8|35999.8|21
1625009600000|2021-06-29 23:33:20|36148.4|36007.4|36154|36013|36154.8|36013.8|36144|36003|22
1625009610000|2021-06-29 23:33:30|36153.6|36012.6|36157.8|36016.8|36157.8|36016.8|36146.8|36005.8|31
1625009620000|2021-06-29 23:33:40|36157.9|36016.9|36159.5|36018.5|36159.5|36018.5|36153.1|36012.1|24
1625009630000|2021-06-29 23:33:50|36161.6|36020.6|36167|36026|36167|36026|36158.9|36017.9|30
1625009640000|2021-06-29 23:34:00|36165.6|36024.6|36151.4|36010.4|36176.4|36035.4|36151.3|36010.3|35
1625009650000|2021-06-29 23:34:10|36148.6|36007.6|36141.3|36000.3|36152.2|36011.2|36139.3|35998.3|29
1625009660000|2021-06-29 23:34:20|36140.7|35999.7|36146.9|36005.9|36156|36015|36138.6|35997.6|30
1625009670000|2021-06-29 23:34:30|36148.6|36007.6|36142.1|36001.1|36154.5|36013.5|36140.7|35999.7|33
1625009680000|2021-06-29 23:34:40|36142|36001|36156.9|36015.9|36156.9|36015.9|36142|36001|35
1625009690000|2021-06-29 23:34:50|36167.5|36026.5|36171.4|36030.4|36173.1|36032.1|36165.2|36024.2|28
1625009700000|2021-06-29 23:35:00|36171.3|36030.3|36155.9|36014.9|36174.2|36033.2|36152.1|36011.1|38
1625009710000|2021-06-29 23:35:10|36156.1|36015.1|36165.1|36024.1|36165.3|36024.3|36150.6|36009.6|33
1625009720000|2021-06-29 23:35:20|36164.5|36023.5|36150.7|36009.7|36168.1|36027.1|36150.7|36009.7|35
1625009730000|2021-06-29 23:35:30|36154.4|36013.4|36154.7|36013.7|36163.5|36022.5|36153.4|36012.4|31
1625009740000|2021-06-29 23:35:40|36153.5|36012.5|36157.2|36016.2|36161.8|36020.8|36151.5|36010.5|33
1625009750000|2021-06-29 23:35:50|36156.9|36015.9|36158.9|36017.9|36159.9|36018.9|36155.8|36014.8|26
1625009760000|2021-06-29 23:36:00|36159.4|36018.4|36144.9|36003.9|36165.9|36024.9|36144.9|36003.9|25
1625009770000|2021-06-29 23:36:10|36149.1|36008.1|36153.5|36012.5|36156.3|36015.3|36148|36007|21
1625009780000|2021-06-29 23:36:20|36153.7|36012.7|36153.8|36012.8|36154|36013|36150.4|36009.4|20
1625009790000|2021-06-29 23:36:30|36153.6|36012.6|36151|36010|36161.2|36020.2|36147.8|36006.8|27
1625009800000|2021-06-29 23:36:40|36137.3|35996.3|36142.3|36001.3|36143.1|36002.1|36128.9|35987.9|32
1625009810000|2021-06-29 23:36:50|36142.4|36001.4|36155.2|36014.2|36156.2|36015.2|36142.3|36001.3|24
1625009820000|2021-06-29 23:37:00|36152.7|36011.7|36151.7|36010.7|36156|36015|36137.5|35996.5|37
1625009830000|2021-06-29 23:37:10|36152|36011|36143.8|36002.8|36153.9|36012.9|36143.8|36002.8|26
1625009840000|2021-06-29 23:37:20|36144.2|36003.2|36144.3|36003.3|36148.3|36007.3|36143.5|36002.5|33
1625009850000|2021-06-29 23:37:30|36144.1|36003.1|36140.9|35999.9|36150.1|36009.1|36136.4|35995.4|29
1625009860000|2021-06-29 23:37:40|36141.4|36000.4|36143.9|36002.9|36151.2|36010.2|36139.1|35998.1|33
1625009870000|2021-06-29 23:37:50|36143.7|36002.7|36145.8|36004.8|36151|36010|36135.5|35994.5|33
1625009880000|2021-06-29 23:38:00|36148.4|36007.4|36129.2|35988.2|36151.8|36010.8|36128.5|35987.5|23
1625009890000|2021-06-29 23:38:10|36129.8|35988.8|36136.3|35995.3|36136.4|35995.4|36119.6|35978.6|23
1625009900000|2021-06-29 23:38:20|36135.6|35994.6|36113.2|35972.2|36135.6|35994.6|36112.4|35971.4|29
1625009910000|2021-06-29 23:38:30|36115.4|35974.4|36121.2|35980.2|36121.2|35980.2|36113.2|35972.2|20
1625009920000|2021-06-29 23:38:40|36122.9|35981.9|36123|35982|36123.8|35982.8|36122.5|35981.5|12
1625009930000|2021-06-29 23:38:50|36123.6|35982.6|36120.2|35979.2|36123.6|35982.6|36114.8|35973.8|12
1625009940000|2021-06-29 23:39:00|36119.1|35978.1|36111.2|35970.2|36121.5|35980.5|36110.5|35969.5|18
1625009950000|2021-06-29 23:39:10|36111.3|35970.3|36117.6|35976.6|36117.9|35976.9|36111.1|35970.1|13
1625009960000|2021-06-29 23:39:20|36117.9|35976.9|36109.8|35968.8|36118.1|35977.1|36109|35968|23
1625009970000|2021-06-29 23:39:30|36111.3|35970.3|36113.5|35972.5|36114.2|35973.2|36108.9|35967.9|28
1625009980000|2021-06-29 23:39:40|36111.2|35970.2|36111.2|35970.2|36115.3|35974.3|36110.1|35969.1|24
1625009990000|2021-06-29 23:39:50|36111.3|35970.3|36116.5|35975.5|36116.5|35975.5|36111.2|35970.2|10
1625010000000|2021-06-29 23:40:00|36114.5|35973.5|36109.6|35968.6|36114.6|35973.6|36102.8|35961.8|20
1625010010000|2021-06-29 23:40:10|36107.1|35966.1|36105.4|35964.4|36107.2|35966.2|36105.4|35964.4|5
1625010020000|2021-06-29 23:40:20|36105.3|35964.3|36089.4|35948.4|36106.9|35965.9|36089.3|35948.3|30
1625010030000|2021-06-29 23:40:30|36089.2|35948.2|36085.5|35944.5|36089.2|35948.2|36084.9|35943.9|23
1625010040000|2021-06-29 23:40:40|36085|35944|36086.4|35945.4|36088.9|35947.9|36085|35944|13
1625010050000|2021-06-29 23:40:50|36086.6|35945.6|36082.7|35941.7|36094.4|35953.4|36080.9|35939.9|32
1625010060000|2021-06-29 23:41:00|36075.8|35934.8|36071.5|35930.5|36077.2|35936.2|36070.2|35929.2|35
1625010070000|2021-06-29 23:41:10|36075.6|35934.6|36062.5|35921.5|36076.4|35935.4|36062.2|35921.2|30
1625010080000|2021-06-29 23:41:20|36063|35922|36055.4|35914.4|36063|35922|36053.9|35912.9|20
1625010090000|2021-06-29 23:41:30|36055.7|35914.7|36057.5|35916.5|36057.5|35916.5|36055.7|35914.7|24
1625010100000|2021-06-29 23:41:40|36057.4|35916.4|36056|35915|36058.5|35917.5|36055.2|35914.2|24
1625010110000|2021-06-29 23:41:50|36056.7|35915.7|36054.8|35913.8|36056.7|35915.7|36053.9|35912.9|26
1625010120000|2021-06-29 23:42:00|36054.7|35913.7|36060.6|35919.6|36062.9|35921.9|36053.6|35912.6|25
1625010130000|2021-06-29 23:42:10|36060.1|35919.1|36059.5|35918.5|36063.9|35922.9|36059.1|35918.1|35
1625010140000|2021-06-29 23:42:20|36060.4|35919.4|36060|35919|36063.2|35922.2|36059.8|35918.8|33
1625010150000|2021-06-29 23:42:30|36058.9|35917.9|36076.6|35935.6|36076.9|35935.9|36058.6|35917.6|25
1625010160000|2021-06-29 23:42:40|36076.3|35935.3|36070.6|35929.6|36087.2|35946.2|36070.6|35929.6|31
1625010170000|2021-06-29 23:42:50|36071.6|35930.6|36077.4|35936.4|36077.4|35936.4|36067.5|35926.5|32
1625010180000|2021-06-29 23:43:00|36077.1|35936.1|36062|35921|36079|35938|36059|35918|32
1625010190000|2021-06-29 23:43:10|36063.4|35922.4|36072|35931|36072|35931|36061.8|35920.8|25
1625010200000|2021-06-29 23:43:20|36071.5|35930.5|36057.7|35916.7|36075.6|35934.6|36055.8|35914.8|36
1625010210000|2021-06-29 23:43:30|36057.5|35916.5|36057.7|35916.7|36059.5|35918.5|36055.9|35914.9|24
1625010220000|2021-06-29 23:43:40|36057|35916|36061.8|35920.8|36063.3|35922.3|36056.9|35915.9|24
1625010230000|2021-06-29 23:43:50|36056.9|35915.9|36062.1|35921.1|36062.1|35921.1|36056.9|35915.9|27
1625010240000|2021-06-29 23:44:00|36063.2|35922.2|36062.9|35921.9|36066.3|35925.3|36055.3|35914.3|30
1625010250000|2021-06-29 23:44:10|36061|35920|36058.6|35917.6|36061|35920|36052.8|35911.8|14
1625010260000|2021-06-29 23:44:20|36056.8|35915.8|36061.3|35920.3|36061.3|35920.3|36056.8|35915.8|12
1625010270000|2021-06-29 23:44:30|36058.6|35917.6|36053.8|35912.8|36060|35919|36049.2|35908.2|30
1625010280000|2021-06-29 23:44:40|36054|35913|36053.1|35912.1|36058.9|35917.9|36053.1|35912.1|21
1625010290000|2021-06-29 23:44:50|36053.5|35912.5|36050.9|35909.9|36053.5|35912.5|36050.2|35909.2|11
1625010300000|2021-06-29 23:45:00|36052.9|35911.9|36038.8|35897.8|36055.8|35914.8|36038.8|35897.8|18
1625010310000|2021-06-29 23:45:10|36038.7|35897.7|36034.8|35893.8|36038.7|35897.7|36032.2|35891.2|19
1625010320000|2021-06-29 23:45:20|36031.9|35890.9|36038|35897|36038|35897|36031.1|35890.1|11
1625010330000|2021-06-29 23:45:30|36036.2|35895.2|36029.9|35888.9|36038.7|35897.7|36025.8|35884.8|26
1625010340000|2021-06-29 23:45:40|36030.4|35889.4|36022.4|35881.4|36031|35890|36020.6|35879.6|23
1625010350000|2021-06-29 23:45:50|36018.1|35877.1|36018|35877|36021.8|35880.8|36009.1|35868.1|22
1625010360000|2021-06-29 23:46:00|36018.8|35877.8|36007.9|35866.9|36018.8|35877.8|36007.3|35866.3|29
1625010370000|2021-06-29 23:46:10|36008.2|35867.2|36012.9|35871.9|36016.8|35875.8|36008.2|35867.2|27
1625010380000|2021-06-29 23:46:20|36011.7|35870.7|36011.9|35870.9|36013.6|35872.6|36008.2|35867.2|21
1625010390000|2021-06-29 23:46:30|36011.7|35870.7|35999.1|35858.1|36012.1|35871.1|35998.3|35857.3|25
1625010400000|2021-06-29 23:46:40|35999.7|35858.7|36000.2|35859.2|36008.2|35867.2|35999.1|35858.1|24
1625010410000|2021-06-29 23:46:50|36000.1|35859.1|36006.8|35865.8|36006.8|35865.8|35999.3|35858.3|18
1625010420000|2021-06-29 23:47:00|36006.6|35865.6|35986.7|35845.7|36006.6|35865.6|35986.7|35845.7|10
1625010430000|2021-06-29 23:47:10|35985.1|35844.1|35993.7|35852.7|35994.2|35853.2|35983.3|35842.3|11
1625010440000|2021-06-29 23:47:20|35992.9|35851.9|35993.3|35852.3|35993.3|35852.3|35992.9|35851.9|3
1625010450000|2021-06-29 23:47:30|35993.1|35852.1|35999|35858|35999|35858|35991.7|35850.7|7
1625010460000|2021-06-29 23:47:40|35991.7|35850.7|35988.5|35847.5|35999.1|35858.1|35988.5|35847.5|11
1625010470000|2021-06-29 23:47:50|35987.1|35846.1|35985.1|35844.1|35989.7|35848.7|35985|35844|14
1625010480000|2021-06-29 23:48:00|35987.5|35846.5|35987.4|35846.4|35993.1|35852.1|35984.2|35843.2|22
1625010490000|2021-06-29 23:48:10|35987.2|35846.2|35987.6|35846.6|35990.3|35849.3|35986.7|35845.7|23
1625010500000|2021-06-29 23:48:20|35987.5|35846.5|35987.6|35846.6|35995.1|35854.1|35987.5|35846.5|22
1625010510000|2021-06-29 23:48:30|35987.3|35846.3|35985.1|35844.1|35987.3|35846.3|35984.6|35843.6|15
1625010520000|2021-06-29 23:48:40|35985.5|35844.5|35990.5|35849.5|35990.7|35849.7|35984|35843|21
1625010530000|2021-06-29 23:48:50|35990.6|35849.6|35993.1|35852.1|35993.8|35852.8|35985.3|35844.3|20
1625010540000|2021-06-29 23:49:00|35988.2|35847.2|35989.6|35848.6|35989.6|35848.6|35979.4|35838.4|13
1625010550000|2021-06-29 23:49:10|35989.8|35848.8|35990|35849|35994.7|35853.7|35989.5|35848.5|15
1625010560000|2021-06-29 23:49:20|35989.7|35848.7|35989.5|35848.5|35990.9|35849.9|35987.1|35846.1|23
1625010570000|2021-06-29 23:49:30|35991|35850|35992.3|35851.3|35992.4|35851.4|35990.1|35849.1|16
1625010580000|2021-06-29 23:49:40|35992.4|35851.4|35998.9|35857.9|35998.9|35857.9|35988.4|35847.4|29
1625010590000|2021-06-29 23:49:50|36000.1|35859.1|35992.1|35851.1|36000.7|35859.7|35990.2|35849.2|16
1625010600000|2021-06-29 23:50:00|35990.8|35849.8|35991.2|35850.2|35992.6|35851.6|35988.9|35847.9|18
1625010610000|2021-06-29 23:50:10|35984.5|35843.5|35988.4|35847.4|35988.5|35847.5|35980.6|35839.6|26
1625010620000|2021-06-29 23:50:20|35988.3|35847.3|35980.5|35839.5|35988.8|35847.8|35980.5|35839.5|27
1625010630000|2021-06-29 23:50:30|35982.3|35841.3|35974.5|35833.5|35982.3|35841.3|35967.7|35826.7|27
1625010640000|2021-06-29 23:50:40|35974.4|35833.4|35964.3|35823.3|35974.4|35833.4|35964.3|35823.3|25
1625010650000|2021-06-29 23:50:50|35965|35824|35955.4|35814.4|35966.1|35825.1|35953|35812|33
1625010660000|2021-06-29 23:51:00|35955.3|35814.3|35954.4|35813.4|35957.7|35816.7|35954|35813|33
1625010670000|2021-06-29 23:51:10|35953.2|35812.2|35940.1|35799.1|35953.2|35812.2|35938.8|35797.8|32
1625010680000|2021-06-29 23:51:20|35939.2|35798.2|35939.9|35798.9|35942.5|35801.5|35937.2|35796.2|22
1625010690000|2021-06-29 23:51:30|35938.2|35797.2|35938.8|35797.8|35943.9|35802.9|35937.3|35796.3|24
1625010700000|2021-06-29 23:51:40|35936.7|35795.7|35945.9|35804.9|35945.9|35804.9|35936.7|35795.7|24
1625010710000|2021-06-29 23:51:50|35945.6|35804.6|35942.4|35801.4|35946.9|35805.9|35942.3|35801.3|19
1625010720000|2021-06-29 23:52:00|35945.3|35804.3|35938.2|35797.2|35946.6|35805.6|35937.5|35796.5|21
1625010730000|2021-06-29 23:52:10|35938.4|35797.4|35938|35797|35939.9|35798.9|35934.4|35793.4|21
1625010740000|2021-06-29 23:52:20|35938.1|35797.1|35939.8|35798.8|35942.1|35801.1|35935.3|35794.3|19
1625010750000|2021-06-29 23:52:30|35937.7|35796.7|35937.6|35796.6|35941.1|35800.1|35937.2|35796.2|21
1625010760000|2021-06-29 23:52:40|35937|35796|35931|35790|35941.5|35800.5|35930.1|35789.1|25
1625010770000|2021-06-29 23:52:50|35930.9|35789.9|35924.2|35783.2|35930.9|35789.9|35918.9|35777.9|10
1625010780000|2021-06-29 23:53:00|35919.7|35778.7|35923.7|35782.7|35926.3|35785.3|35919.6|35778.6|10
1625010790000|2021-06-29 23:53:10|35922.9|35781.9|35921.4|35780.4|35930.4|35789.4|35919.8|35778.8|18
1625010800000|2021-06-29 23:53:20|35924.4|35783.4|35923.9|35782.9|35927.7|35786.7|35919.8|35778.8|23
1625010810000|2021-06-29 23:53:30|35923.6|35782.6|35924.9|35783.9|35925.6|35784.6|35923.1|35782.1|8
1625010820000|2021-06-29 23:53:40|35924.1|35783.1|35923.7|35782.7|35924.1|35783.1|35921.5|35780.5|21
1625010830000|2021-06-29 23:53:50|35923.3|35782.3|35912.8|35771.8|35923.6|35782.6|35912.2|35771.2|21
1625010840000|2021-06-29 23:54:00|35916.4|35775.4|35908.1|35767.1|35917.6|35776.6|35908.1|35767.1|18
1625010850000|2021-06-29 23:54:10|35908.9|35767.9|35909.2|35768.2|35913.1|35772.1|35907.3|35766.3|28
1625010860000|2021-06-29 23:54:20|35904.1|35763.1|35907.8|35766.8|35911.4|35770.4|35901.5|35760.5|22
1625010870000|2021-06-29 23:54:30|35908|35767|35906.5|35765.5|35911.1|35770.1|35905.5|35764.5|17
1625010880000|2021-06-29 23:54:40|35906.8|35765.8|35917.8|35776.8|35917.8|35776.8|35905.1|35764.1|31
1625010890000|2021-06-29 23:54:50|35916.9|35775.9|35919.6|35778.6|35924.3|35783.3|35907.3|35766.3|33
1625010900000|2021-06-29 23:55:00|35924.6|35783.6|35908.9|35767.9|35927.8|35786.8|35907.1|35766.1|26
1625010910000|2021-06-29 23:55:10|35909.7|35768.7|35902.8|35761.8|35914.4|35773.4|35902.8|35761.8|21
1625010920000|2021-06-29 23:55:20|35903.5|35762.5|35905.4|35764.4|35908|35767|35903|35762|18
1625010930000|2021-06-29 23:55:30|35903|35762|35909.9|35768.9|35912.7|35771.7|35903|35762|29
1625010940000|2021-06-29 23:55:40|35908.3|35767.3|35920.2|35779.2|35922.1|35781.1|35906.8|35765.8|19
1625010950000|2021-06-29 23:55:50|35917|35776|35922.7|35781.7|35922.7|35781.7|35915.5|35774.5|16
1625010960000|2021-06-29 23:56:00|35920.9|35779.9|35926.5|35785.5|35926.5|35785.5|35920.9|35779.9|14
1625010970000|2021-06-29 23:56:10|35926|35785|35938.7|35797.7|35939.7|35798.7|35922.1|35781.1|21
1625010980000|2021-06-29 23:56:20|35936.6|35795.6|35956.7|35815.7|35958.7|35817.7|35936.6|35795.6|33
1625010990000|2021-06-29 23:56:30|35956.8|35815.8|35965.3|35824.3|35965.3|35824.3|35951.6|35810.6|30
1625011000000|2021-06-29 23:56:40|35959.3|35818.3|35969.4|35828.4|35977.7|35836.7|35957.9|35816.9|29
1625011010000|2021-06-29 23:56:50|35969.8|35828.8|35975.1|35834.1|35977.9|35836.9|35969.7|35828.7|20
1625011020000|2021-06-29 23:57:00|35977.8|35836.8|35975|35834|35980.9|35839.9|35972.2|35831.2|29
1625011030000|2021-06-29 23:57:10|35977.1|35836.1|35973.5|35832.5|35977.1|35836.1|35972.5|35831.5|32
1625011040000|2021-06-29 23:57:20|35974|35833|35981.3|35840.3|35982.3|35841.3|35973.1|35832.1|32
1625011050000|2021-06-29 23:57:30|35981.4|35840.4|35988.8|35847.8|35990.2|35849.2|35980.5|35839.5|22
1625011060000|2021-06-29 23:57:40|35989|35848|35990.8|35849.8|35992.1|35851.1|35989|35848|20
1625011070000|2021-06-29 23:57:50|35989.8|35848.8|35986.3|35845.3|35994.4|35853.4|35986.3|35845.3|13
1625011080000|2021-06-29 23:58:00|35991.1|35850.1|35987.1|35846.1|35991.1|35850.1|35986.3|35845.3|10
1625011090000|2021-06-29 23:58:10|35989.2|35848.2|35982.1|35841.1|35989.2|35848.2|35982.1|35841.1|14
1625011100000|2021-06-29 23:58:20|35981.4|35840.4|35961.2|35820.2|35981.4|35840.4|35961.2|35820.2|28
1625011110000|2021-06-29 23:58:30|35957.7|35816.7|35943.9|35802.9|35960|35819|35943.9|35802.9|21
1625011120000|2021-06-29 23:58:40|35941.2|35800.2|35935.8|35794.8|35941.2|35800.2|35934.3|35793.3|24
1625011130000|2021-06-29 23:58:50|35935.1|35794.1|35927.8|35786.8|35936.8|35795.8|35927.8|35786.8|13
1625011140000|2021-06-29 23:59:00|35927.5|35786.5|35927|35786|35927.5|35786.5|35926.4|35785.4|15
1625011150000|2021-06-29 23:59:10|35926.5|35785.5|35917|35776|35927.7|35786.7|35916.6|35775.6|8
1625011160000|2021-06-29 23:59:20|35916.9|35775.9|35914.4|35773.4|35916.9|35775.9|35913.6|35772.6|14
1625011170000|2021-06-29 23:59:30|35914.6|35773.6|35912|35771|35914.6|35773.6|35911.2|35770.2|19
1625011180000|2021-06-29 23:59:40|35912.2|35771.2|35946.4|35805.4|35946.4|35805.4|35911.2|35770.2|33
1625011190000|2021-06-29 23:59:50|35944.1|35803.1|35977.3|35836.3|35985.4|35844.4|35944.1|35803.1|27
1625011200000|2021-06-30 00:00:00|35976.3|35835.3|35948.2|35807.2|35976.3|35835.3|35948.2|35807.2|26
1625011210000|2021-06-30 00:00:10|35949.8|35808.8|35959.3|35818.3|35959.6|35818.6|35949.8|35808.8|28
1625011220000|2021-06-30 00:00:20|35961.3|35820.3|35953.7|35812.7|35961.3|35820.3|35947.8|35806.8|34
1625011230000|2021-06-30 00:00:30|35954.5|35813.5|35986.2|35845.2|35987|35846|35948.3|35807.3|35
1625011240000|2021-06-30 00:00:40|35986.3|35845.3|35989.3|35848.3|36008.7|35867.7|35986.3|35845.3|31
1625011250000|2021-06-30 00:00:50|35991.7|35850.7|35997.8|35856.8|36000.8|35859.8|35986.1|35845.1|33
1625011260000|2021-06-30 00:01:00|35989.2|35848.2|36016.5|35875.5|36016.5|35875.5|35989.2|35848.2|33
1625011270000|2021-06-30 00:01:10|36018.7|35877.7|36002.2|35861.2|36028.4|35887.4|36002.2|35861.2|33
1625011280000|2021-06-30 00:01:20|36002.5|35861.5|36004.3|35863.3|36005.1|35864.1|36000.5|35859.5|31
1625011290000|2021-06-30 00:01:30|36003.4|35862.4|35964.9|35823.9|36004.6|35863.6|35962.1|35821.1|35
1625011300000|2021-06-30 00:01:40|35964.1|35823.1|35931.9|35790.9|35964.1|35823.1|35926.3|35785.3|33
1625011310000|2021-06-30 00:01:50|35931.3|35790.3|35961.1|35820.1|35970.9|35829.9|35930.3|35789.3|38
1625011320000|2021-06-30 00:02:00|35962.3|35821.3|35939.8|35798.8|35981.4|35840.4|35936.9|35795.9|32
1625011330000|2021-06-30 00:02:10|35936.9|35795.9|35929.8|35788.8|35948.4|35807.4|35927.6|35786.6|38
1625011340000|2021-06-30 00:02:20|35929.7|35788.7|35912.8|35771.8|35931.2|35790.2|35912|35771|37
1625011350000|2021-06-30 00:02:30|35913.1|35772.1|35927.8|35786.8|35938.9|35797.9|35910.3|35769.3|36
1625011360000|2021-06-30 00:02:40|35927.6|35786.6|35910.1|35769.1|35930.1|35789.1|35909|35768|37
1625011370000|2021-06-30 00:02:50|35910.5|35769.5|35939.2|35798.2|35951|35810|35909.4|35768.4|38
1625011380000|2021-06-30 00:03:00|35939.5|35798.5|35922.5|35781.5|35939.6|35798.6|35917.1|35776.1|33
1625011390000|2021-06-30 00:03:10|35922.4|35781.4|35919.2|35778.2|35924.3|35783.3|35918.5|35777.5|23
1625011400000|2021-06-30 00:03:20|35918|35777|35941.6|35800.6|35956.2|35815.2|35918|35777|31
1625011410000|2021-06-30 00:03:30|35940.8|35799.8|35935.3|35794.3|35945.4|35804.4|35933.1|35792.1|33
1625011420000|2021-06-30 00:03:40|35935.8|35794.8|35918|35777|35936.3|35795.3|35909.6|35768.6|32
1625011430000|2021-06-30 00:03:50|35918.7|35777.7|35929.1|35788.1|35944.4|35803.4|35912.4|35771.4|33
1625011440000|2021-06-30 00:04:00|35928.3|35787.3|35925.3|35784.3|35929.4|35788.4|35924.2|35783.2|37
1625011450000|2021-06-30 00:04:10|35925.7|35784.7|35974.4|35833.4|35978|35837|35925.4|35784.4|32
1625011460000|2021-06-30 00:04:20|35975|35834|35958.9|35817.9|35976.4|35835.4|35955.3|35814.3|38
1625011470000|2021-06-30 00:04:30|35959.2|35818.2|35962.2|35821.2|35965.4|35824.4|35954|35813|37
1625011480000|2021-06-30 00:04:40|35962.4|35821.4|35935.4|35794.4|35969.5|35828.5|35935|35794|34
1625011490000|2021-06-30 00:04:50|35936.5|35795.5|35924.8|35783.8|35937.9|35796.9|35917.3|35776.3|37
1625011500000|2021-06-30 00:05:00|35923.5|35782.5|35928.5|35787.5|35934.2|35793.2|35921.6|35780.6|27
1625011510000|2021-06-30 00:05:10|35929.9|35788.9|35920.2|35779.2|35929.9|35788.9|35920.1|35779.1|29
1625011520000|2021-06-30 00:05:20|35923.9|35782.9|35896|35755|35925.1|35784.1|35893.8|35752.8|28
1625011530000|2021-06-30 00:05:30|35895.8|35754.8|35874.5|35733.5|35902.5|35761.5|35874.5|35733.5|33
1625011540000|2021-06-30 00:05:40|35874.4|35733.4|35851.8|35710.8|35874.4|35733.4|35848.9|35707.9|36
1625011550000|2021-06-30 00:05:50|35852|35711|35857|35716|35862.6|35721.6|35852|35711|32
1625011560000|2021-06-30 00:06:00|35855.6|35714.6|35848|35707|35856.7|35715.7|35845.4|35704.4|32
1625011570000|2021-06-30 00:06:10|35850.6|35709.6|35823|35682|35850.6|35709.6|35819|35678|29
1625011580000|2021-06-30 00:06:20|35822.6|35681.6|35821.9|35680.9|35828.3|35687.3|35821.8|35680.8|35
1625011590000|2021-06-30 00:06:30|35821.8|35680.8|35825.8|35684.8|35827.7|35686.7|35821.8|35680.8|33
1625011600000|2021-06-30 00:06:40|35826|35685|35827.9|35686.9|35832.2|35691.2|35824.4|35683.4|25
1625011610000|2021-06-30 00:06:50|35828.3|35687.3|35826.4|35685.4|35828.3|35687.3|35823.9|35682.9|22
1625011620000|2021-06-30 00:07:00|35826.3|35685.3|35833.9|35692.9|35841.7|35700.7|35826.3|35685.3|29
1625011630000|2021-06-30 00:07:10|35835.7|35694.7|35841.7|35700.7|35843.4|35702.4|35835.7|35694.7|31
1625011640000|2021-06-30 00:07:20|35842.6|35701.6|35844|35703|35846.1|35705.1|35842.6|35701.6|21
1625011650000|2021-06-30 00:07:30|35845.6|35704.6|35857.8|35716.8|35858.4|35717.4|35845.6|35704.6|30
1625011660000|2021-06-30 00:07:40|35857.5|35716.5|35846.3|35705.3|35866.7|35725.7|35844.2|35703.2|31
1625011670000|2021-06-30 00:07:50|35845.9|35704.9|35811.3|35670.3|35845.9|35704.9|35803.9|35662.9|30
1625011680000|2021-06-30 00:08:00|35810.6|35669.6|35814.8|35673.8|35823|35682|35809.6|35668.6|24
1625011690000|2021-06-30 00:08:10|35814.7|35673.7|35800.9|35659.9|35814.7|35673.7|35795.2|35654.2|26
1625011700000|2021-06-30 00:08:20|35799.9|35658.9|35790.5|35649.5|35801.9|35660.9|35753.3|35612.3|40
1625011710000|2021-06-30 00:08:30|35788.6|35647.6|35777.6|35636.6|35788.6|35647.6|35776.4|35635.4|33
1625011720000|2021-06-30 00:08:40|35777.2|35636.2|35805.2|35664.2|35812.9|35671.9|35777.2|35636.2|26
1625011730000|2021-06-30 00:08:50|35808.5|35667.5|35801.5|35660.5|35808.7|35667.7|35798.9|35657.9|31
1625011740000|2021-06-30 00:09:00|35800.6|35659.6|35823.6|35682.6|35823.6|35682.6|35797.7|35656.7|30
1625011750000|2021-06-30 00:09:10|35824.2|35683.2|35830.6|35689.6|35830.6|35689.6|35815|35674|35
1625011760000|2021-06-30 00:09:20|35829.7|35688.7|35808.9|35667.9|35831.9|35690.9|35808.9|35667.9|35
1625011770000|2021-06-30 00:09:30|35811.1|35670.1|35816.6|35675.6|35816.6|35675.6|35777.9|35636.9|37
1625011780000|2021-06-30 00:09:40|35821.1|35680.1|35855.5|35714.5|35857.8|35716.8|35821.1|35680.1|39
1625011790000|2021-06-30 00:09:50|35855.7|35714.7|35833.5|35692.5|35855.7|35714.7|35833.2|35692.2|28
1625011800000|2021-06-30 00:10:00|35833.7|35692.7|35862.6|35721.6|35863.8|35722.8|35832.9|35691.9|35
1625011810000|2021-06-30 00:10:10|35862.2|35721.2|35881.9|35740.9|35884.5|35743.5|35861.4|35720.4|36
1625011820000|2021-06-30 00:10:20|35881.6|35740.6|35882.5|35741.5|35885.6|35744.6|35881.2|35740.2|35
1625011830000|2021-06-30 00:10:30|35882.4|35741.4|35880.9|35739.9|35884.5|35743.5|35880.3|35739.3|27
1625011840000|2021-06-30 00:10:40|35883.1|35742.1|35881.9|35740.9|35883.9|35742.9|35880.2|35739.2|22
1625011850000|2021-06-30 00:10:50|35883.4|35742.4|35865.6|35724.6|35883.9|35742.9|35859.9|35718.9|30
1625011860000|2021-06-30 00:11:00|35869.6|35728.6|35870.8|35729.8|35873|35732|35864.5|35723.5|36
1625011870000|2021-06-30 00:11:10|35878|35737|35869.8|35728.8|35878|35737|35866.6|35725.6|36
1625011880000|2021-06-30 00:11:20|35870.8|35729.8|35874|35733|35875.5|35734.5|35865.2|35724.2|34
1625011890000|2021-06-30 00:11:30|35874.9|35733.9|35891.8|35750.8|35893.5|35752.5|35874.9|35733.9|30
1625011900000|2021-06-30 00:11:40|35892|35751|35908.7|35767.7|35913|35772|35892|35751|33
1625011910000|2021-06-30 00:11:50|35908.9|35767.9|35881.5|35740.5|35909.1|35768.1|35881.5|35740.5|36
1625011920000|2021-06-30 00:12:00|35881.7|35740.7|35880.9|35739.9|35883.8|35742.8|35876.9|35735.9|35
1625011930000|2021-06-30 00:12:10|35881|35740|35873.6|35732.6|35881|35740|35873.6|35732.6|34
1625011940000|2021-06-30 00:12:20|35873.2|35732.2|35872.1|35731.1|35875.4|35734.4|35871.4|35730.4|32
1625011950000|2021-06-30 00:12:30|35873.2|35732.2|35860|35719|35874.4|35733.4|35860|35719|18
1625011960000|2021-06-30 00:12:40|35850.4|35709.4|35851.1|35710.1|35860.3|35719.3|35849.7|35708.7|18
1625011970000|2021-06-30 00:12:50|35848.7|35707.7|35850.9|35709.9|35855.5|35714.5|35847.1|35706.1|29
1625011980000|2021-06-30 00:13:00|35850.5|35709.5|35851.5|35710.5|35854.8|35713.8|35845.7|35704.7|30
1625011990000|2021-06-30 00:13:10|35852|35711|35851.1|35710.1|35852.7|35711.7|35840.8|35699.8|36
1625012000000|2021-06-30 00:13:20|35850.9|35709.9|35855.9|35714.9|35857.4|35716.4|35849.6|35708.6|29
1625012010000|2021-06-30 00:13:30|35855.7|35714.7|35861.4|35720.4|35863.9|35722.9|35855|35714|25
1625012020000|2021-06-30 00:13:40|35860.7|35719.7|35862.8|35721.8|35864.8|35723.8|35859.3|35718.3|27
1625012030000|2021-06-30 00:13:50|35863.7|35722.7|35865.3|35724.3|35866.3|35725.3|35856.5|35715.5|33
1625012040000|2021-06-30 00:14:00|35863.8|35722.8|35857.9|35716.9|35863.8|35722.8|35855.1|35714.1|21
1625012050000|2021-06-30 00:14:10|35859.4|35718.4|35859.1|35718.1|35859.4|35718.4|35850.5|35709.5|23
1625012060000|2021-06-30 00:14:20|35857.2|35716.2|35845.7|35704.7|35857.6|35716.6|35844.4|35703.4|30
1625012070000|2021-06-30 00:14:30|35843.4|35702.4|35828.9|35687.9|35843.4|35702.4|35828.9|35687.9|35
1625012080000|2021-06-30 00:14:40|35829|35688|35806.8|35665.8|35829.4|35688.4|35805|35664|35
1625012090000|2021-06-30 00:14:50|35806.9|35665.9|35811.7|35670.7|35814.1|35673.1|35806.9|35665.9|35
1625012100000|2021-06-30 00:15:00|35811|35670|35821.4|35680.4|35821.4|35680.4|35808|35667|30
1625012110000|2021-06-30 00:15:10|35823.3|35682.3|35846.7|35705.7|35852.3|35711.3|35823.3|35682.3|38
1625012120000|2021-06-30 00:15:20|35847|35706|35841.3|35700.3|35847|35706|35837.6|35696.6|32
1625012130000|2021-06-30 00:15:30|35841.8|35700.8|35819.7|35678.7|35841.8|35700.8|35815|35674|35
1625012140000|2021-06-30 00:15:40|35821|35680|35835.5|35694.5|35835.9|35694.9|35814.9|35673.9|32
1625012150000|2021-06-30 00:15:50|35836.5|35695.5|35853.8|35712.8|35859.9|35718.9|35836|35695|23
1625012160000|2021-06-30 00:16:00|35852.2|35711.2|35895.6|35754.6|35899.4|35758.4|35852.2|35711.2|26
1625012170000|2021-06-30 00:16:10|35894.5|35753.5|35885.4|35744.4|35897.4|35756.4|35885.4|35744.4|30
1625012180000|2021-06-30 00:16:20|35884.4|35743.4|35871.6|35730.6|35884.4|35743.4|35871.6|35730.6|32
1625012190000|2021-06-30 00:16:30|35871.8|35730.8|35864.7|35723.7|35873.6|35732.6|35864.6|35723.6|29
1625012200000|2021-06-30 00:16:40|35865.1|35724.1|35853.1|35712.1|35865.5|35724.5|35851|35710|33
1625012210000|2021-06-30 00:16:50|35853.9|35712.9|35863.8|35722.8|35865|35724|35853|35712|34
1625012220000|2021-06-30 00:17:00|35863.4|35722.4|35882.9|35741.9|35882.9|35741.9|35863.2|35722.2|32
1625012230000|2021-06-30 00:17:10|35883.2|35742.2|35883|35742|35888.1|35747.1|35883|35742|34
1625012240000|2021-06-30 00:17:20|35884.9|35743.9|35903|35762|35904.1|35763.1|35875.3|35734.3|34
1625012250000|2021-06-30 00:17:30|35902|35761|35892.2|35751.2|35902|35761|35891.9|35750.9|27
1625012260000|2021-06-30 00:17:40|35891.9|35750.9|35899.1|35758.1|35900.6|35759.6|35891.9|35750.9|18
1625012270000|2021-06-30 00:17:50|35900.5|35759.5|35890.4|35749.4|35902.8|35761.8|35888.8|35747.8|22
1625012280000|2021-06-30 00:18:00|35893.7|35752.7|35893.8|35752.8|35893.8|35752.8|35889.9|35748.9|12
1625012290000|2021-06-30 00:18:10|35894|35753|35898.7|35757.7|35901.9|35760.9|35894|35753|14
1625012300000|2021-06-30 00:18:20|35899.6|35758.6|35902.4|35761.4|35904.4|35763.4|35897.8|35756.8|35
1625012310000|2021-06-30 00:18:30|35902.3|35761.3|35914.7|35773.7|35917.1|35776.1|35902.3|35761.3|36
1625012320000|2021-06-30 00:18:40|35913.9|35772.9|35910.2|35769.2|35915.8|35774.8|35907.6|35766.6|34
1625012330000|2021-06-30 00:18:50|35912.8|35771.8|35911.4|35770.4|35915.7|35774.7|35910.4|35769.4|33
1625012340000|2021-06-30 00:19:00|35910.4|35769.4|35910.2|35769.2|35911.8|35770.8|35907.6|35766.6|22
1625012350000|2021-06-30 00:19:10|35910.1|35769.1|35910.5|35769.5|35912.1|35771.1|35905.1|35764.1|25
1625012360000|2021-06-30 00:19:20|35910.2|35769.2|35912.5|35771.5|35915.5|35774.5|35910.2|35769.2|26
1625012370000|2021-06-30 00:19:30|35912.3|35771.3|35936|35795|35936|35795|35910.2|35769.2|29
1625012380000|2021-06-30 00:19:40|35935.6|35794.6|35934.4|35793.4|35936.8|35795.8|35931.7|35790.7|25
1625012390000|2021-06-30 00:19:50|35934.6|35793.6|35944.1|35803.1|35957.9|35816.9|35934.4|35793.4|25
1625012400000|2021-06-30 00:20:00|35943.3|35802.3|35955.3|35814.3|35955.3|35814.3|35938.2|35797.2|36
1625012410000|2021-06-30 00:20:10|35955.6|35814.6|35958.6|35817.6|35960.3|35819.3|35951.6|35810.6|33
1625012420000|2021-06-30 00:20:20|35958.4|35817.4|35958.4|35817.4|35959.4|35818.4|35948.3|35807.3|32
1625012430000|2021-06-30 00:20:30|35960.1|35819.1|35957.1|35816.1|35963.3|35822.3|35953.7|35812.7|31
1625012440000|2021-06-30 00:20:40|35956.9|35815.9|35973.6|35832.6|35976.1|35835.1|35955|35814|28
1625012450000|2021-06-30 00:20:50|35974.4|35833.4|35976.4|35835.4|35991.5|35850.5|35973|35832|32
1625012460000|2021-06-30 00:21:00|35980|35839|35996.1|35855.1|35996.5|35855.5|35980|35839|27
1625012470000|2021-06-30 00:21:10|35993.8|35852.8|36016.4|35875.4|36016.4|35875.4|35992.6|35851.6|32
1625012480000|2021-06-30 00:21:20|36017.4|35876.4|36019.4|35878.4|36035.2|35894.2|36017.4|35876.4|34
1625012490000|2021-06-30 00:21:30|36019.6|35878.6|36027.8|35886.8|36033.5|35892.5|36017.6|35876.6|34
1625012500000|2021-06-30 00:21:40|36028.1|35887.1|36025.8|35884.8|36036.5|35895.5|36025.8|35884.8|36
1625012510000|2021-06-30 00:21:50|36025.3|35884.3|36024.4|35883.4|36027.2|35886.2|36019.1|35878.1|27
1625012520000|2021-06-30 00:22:00|36026.9|35885.9|36022.5|35881.5|36029.4|35888.4|36022.2|35881.2|32
1625012530000|2021-06-30 00:22:10|36024.6|35883.6|36029.3|35888.3|36036.8|35895.8|36023.2|35882.2|17
1625012540000|2021-06-30 00:22:20|36030.7|35889.7|36029.7|35888.7|36030.7|35889.7|36029.7|35888.7|5
1625012550000|2021-06-30 00:22:30|36030.9|35889.9|36029.4|35888.4|36031.2|35890.2|36027.9|35886.9|30
1625012560000|2021-06-30 00:22:40|36030.2|35889.2|36036.4|35895.4|36036.4|35895.4|36026|35885|29
1625012570000|2021-06-30 00:22:50|36032.6|35891.6|36037|35896|36037|35896|36028.6|35887.6|26
1625012580000|2021-06-30 00:23:00|36039.6|35898.6|36021.2|35880.2|36039.6|35898.6|36017.4|35876.4|28
1625012590000|2021-06-30 00:23:10|36013.5|35872.5|35998.4|35857.4|36015|35874|35995.8|35854.8|28
1625012600000|2021-06-30 00:23:20|35998.6|35857.6|36005.5|35864.5|36006.5|35865.5|35998.5|35857.5|29
1625012610000|2021-06-30 00:23:30|36001.4|35860.4|36006.4|35865.4|36009.2|35868.2|36001.4|35860.4|23
1625012620000|2021-06-30 00:23:40|36002.8|35861.8|36013|35872|36014.3|35873.3|35999.8|35858.8|19
1625012630000|2021-06-30 00:23:50|36013.8|35872.8|36024.6|35883.6|36024.6|35883.6|36013|35872|29
1625012640000|2021-06-30 00:24:00|36024.3|35883.3|36029.3|35888.3|36029.3|35888.3|36022.7|35881.7|28
1625012650000|2021-06-30 00:24:10|36029.7|35888.7|36023.1|35882.1|36030.6|35889.6|36021|35880|34
1625012660000|2021-06-30 00:24:20|36023.3|35882.3|36030.1|35889.1|36030.8|35889.8|36023.3|35882.3|19
1625012670000|2021-06-30 00:24:30|36029.7|35888.7|36038|35897|36039.7|35898.7|36028.5|35887.5|24
1625012680000|2021-06-30 00:24:40|36037.4|35896.4|36039.9|35898.9|36043.1|35902.1|36035.7|35894.7|31
1625012690000|2021-06-30 00:24:50|36038.4|35897.4|36026.5|35885.5|36038.4|35897.4|36023.3|35882.3|24
1625012700000|2021-06-30 00:25:00|36026.4|35885.4|36056.2|35915.2|36056.8|35915.8|36023.9|35882.9|29
1625012710000|2021-06-30 00:25:10|36053.6|35912.6|36039.8|35898.8|36064.4|35923.4|36039.8|35898.8|39
1625012720000|2021-06-30 00:25:20|36036|35895|36007.4|35866.4|36036|35895|36007.4|35866.4|23
1625012730000|2021-06-30 00:25:30|36004.8|35863.8|36007|35866|36009.2|35868.2|36000.8|35859.8|30
1625012740000|2021-06-30 00:25:40|36008.5|35867.5|36020.5|35879.5|36023.4|35882.4|36007.4|35866.4|35
1625012750000|2021-06-30 00:25:50|36019.9|35878.9|36049.1|35908.1|36049.9|35908.9|36019.8|35878.8|35
1625012760000|2021-06-30 00:26:00|36049.3|35908.3|36058.9|35917.9|36066.5|35925.5|36047.2|35906.2|39
1625012770000|2021-06-30 00:26:10|36064.5|35923.5|36074.7|35933.7|36082.4|35941.4|36064.5|35923.5|36
1625012780000|2021-06-30 00:26:20|36074|35933|36077.4|35936.4|36085.3|35944.3|36071.3|35930.3|35
1625012790000|2021-06-30 00:26:30|36076.8|35935.8|36079.5|35938.5|36083.8|35942.8|36075.3|35934.3|33
1625012800000|2021-06-30 00:26:40|36078.6|35937.6|36077.5|35936.5|36079.9|35938.9|36073.2|35932.2|28
1625012810000|2021-06-30 00:26:50|36076.4|35935.4|36076.8|35935.8|36086.5|35945.5|36074.5|35933.5|32
1625012820000|2021-06-30 00:27:00|36075|35934|36072.9|35931.9|36079.1|35938.1|36071.2|35930.2|34
1625012830000|2021-06-30 00:27:10|36073.4|35932.4|36069.9|35928.9|36073.4|35932.4|36064.5|35923.5|33
1625012840000|2021-06-30 00:27:20|36076.2|35935.2|36085.9|35944.9|36086.3|35945.3|36070.7|35929.7|27
1625012850000|2021-06-30 00:27:30|36084.5|35943.5|36085|35944|36093.9|35952.9|36082.5|35941.5|22
1625012860000|2021-06-30 00:27:40|36086.3|35945.3|36091.5|35950.5|36094.8|35953.8|36085|35944|27
1625012870000|2021-06-30 00:27:50|36091.2|35950.2|36090.1|35949.1|36094.3|35953.3|36089.5|35948.5|37
1625012880000|2021-06-30 00:28:00|36090|35949|36095.7|35954.7|36096.1|35955.1|36090|35949|27
1625012890000|2021-06-30 00:28:10|36094.8|35953.8|36073.1|35932.1|36095.1|35954.1|36072.4|35931.4|34
1625012900000|2021-06-30 00:28:20|36072.4|35931.4|36069.2|35928.2|36075.7|35934.7|36069.2|35928.2|27
1625012910000|2021-06-30 00:28:30|36066.8|35925.8|36074.5|35933.5|36074.5|35933.5|36055.5|35914.5|29
1625012920000|2021-06-30 00:28:40|36077.2|35936.2|36106.9|35965.9|36113|35972|36077.2|35936.2|35
1625012930000|2021-06-30 00:28:50|36106.7|35965.7|36108.9|35967.9|36109.9|35968.9|36103.1|35962.1|30
1625012940000|2021-06-30 00:29:00|36108.3|35967.3|36099.6|35958.6|36109.3|35968.3|36097.6|35956.6|28
1625012950000|2021-06-30 00:29:10|36101|35960|36102.9|35961.9|36102.9|35961.9|36099|35958|14
1625012960000|2021-06-30 00:29:20|36104|35963|36100.9|35959.9|36105.6|35964.6|36098.9|35957.9|22
1625012970000|2021-06-30 00:29:30|36100.1|35959.1|36086.1|35945.1|36100.3|35959.3|36084.3|35943.3|22
1625012980000|2021-06-30 00:29:40|36085.1|35944.1|36106.9|35965.9|36114.2|35973.2|36085.1|35944.1|28
1625012990000|2021-06-30 00:29:50|36105.8|35964.8|36102.4|35961.4|36112|35971|36102.4|35961.4|32
1625013000000|2021-06-30 00:30:00|36099.5|35958.5|36091.3|35950.3|36104.5|35963.5|36087.7|35946.7|28
1625013010000|2021-06-30 00:30:10|36087|35946|36074|35933|36090.6|35949.6|36073.7|35932.7|29
1625013020000|2021-06-30 00:30:20|36075.5|35934.5|36081.3|35940.3|36083|35942|36073.4|35932.4|30
1625013030000|2021-06-30 00:30:30|36083|35942|36085.7|35944.7|36098.8|35957.8|36080.4|35939.4|35
1625013040000|2021-06-30 00:30:40|36086.3|35945.3|36079.5|35938.5|36086.3|35945.3|36079.4|35938.4|36
1625013050000|2021-06-30 00:30:50|36079.6|35938.6|36079|35938|36080.8|35939.8|36077.1|35936.1|33
1625013060000|2021-06-30 00:31:00|36078.7|35937.7|36056.5|35915.5|36079.4|35938.4|36056.5|35915.5|31
1625013070000|2021-06-30 00:31:10|36055.5|35914.5|36048.6|35907.6|36055.5|35914.5|36043|35902|39
1625013080000|2021-06-30 00:31:20|36048.4|35907.4|36030|35889|36048.4|35907.4|36027.4|35886.4|33
1625013090000|2021-06-30 00:31:30|36028.9|35887.9|36029.1|35888.1|36032.4|35891.4|36026.7|35885.7|23
1625013100000|2021-06-30 00:31:40|36028.6|35887.6|36055.2|35914.2|36056.8|35915.8|36028.6|35887.6|28
1625013110000|2021-06-30 00:31:50|36055|35914|36048.3|35907.3|36056|35915|36044.4|35903.4|27
1625013120000|2021-06-30 00:32:00|36048.8|35907.8|36064|35923|36064|35923|36043.9|35902.9|31
1625013130000|2021-06-30 00:32:10|36065|35924|36087.6|35946.6|36087.6|35946.6|36065|35924|25
1625013140000|2021-06-30 00:32:20|36088.7|35947.7|36100.5|35959.5|36102.2|35961.2|36083.3|35942.3|24
1625013150000|2021-06-30 00:32:30|36101.4|35960.4|36100.6|35959.6|36102.5|35961.5|36097.6|35956.6|22
1625013160000|2021-06-30 00:32:40|36097.8|35956.8|36102.2|35961.2|36102.2|35961.2|36096.3|35955.3|27
1625013170000|2021-06-30 00:32:50|36103.9|35962.9|36093|35952|36109.4|35968.4|36092.3|35951.3|32
1625013180000|2021-06-30 00:33:00|36094.7|35953.7|36103.1|35962.1|36112|35971|36093.8|35952.8|36
1625013190000|2021-06-30 00:33:10|36105.1|35964.1|36140.9|35999.9|36144.4|36003.4|36105.1|35964.1|33
1625013200000|2021-06-30 00:33:20|36139.9|35998.9|36153.6|36012.6|36157.6|36016.6|36139.9|35998.9|37
1625013210000|2021-06-30 00:33:30|36153.3|36012.3|36157.1|36016.1|36158|36017|36153.3|36012.3|27
1625013220000|2021-06-30 00:33:40|36156.9|36015.9|36156.6|36015.6|36157.7|36016.7|36146.1|36005.1|27
1625013230000|2021-06-30 00:33:50|36156.7|36015.7|36154|36013|36164.5|36023.5|36148.5|36007.5|29
1625013240000|2021-06-30 00:34:00|36153.2|36012.2|36152|36011|36153.3|36012.3|36147|36006|29
1625013250000|2021-06-30 00:34:10|36151.6|36010.6|36147.5|36006.5|36157.9|36016.9|36145.4|36004.4|35
1625013260000|2021-06-30 00:34:20|36147.9|36006.9|36148.8|36007.8|36151.1|36010.1|36146|36005|27
1625013270000|2021-06-30 00:34:30|36148.1|36007.1|36158.8|36017.8|36160.5|36019.5|36145|36004|32
1625013280000|2021-06-30 00:34:40|36157.8|36016.8|36136.5|35995.5|36157.8|36016.8|36133.6|35992.6|38
1625013290000|2021-06-30 00:34:50|36136.9|35995.9|36132.4|35991.4|36138.4|35997.4|36131.5|35990.5|24
1625013300000|2021-06-30 00:35:00|36132.8|35991.8|36120.2|35979.2|36133.6|35992.6|36115.8|35974.8|22
1625013310000|2021-06-30 00:35:10|36119.7|35978.7|36109|35968|36120.7|35979.7|36108.2|35967.2|24
1625013320000|2021-06-30 00:35:20|36108|35967|36106.4|35965.4|36109.4|35968.4|36105|35964|28
1625013330000|2021-06-30 00:35:30|36106.1|35965.1|36114.3|35973.3|36116.2|35975.2|36105.7|35964.7|22
1625013340000|2021-06-30 00:35:40|36114.4|35973.4|36125.4|35984.4|36128.2|35987.2|36113.9|35972.9|26
1625013350000|2021-06-30 00:35:50|36125.3|35984.3|36116|35975|36125.9|35984.9|36112.7|35971.7|33
1625013360000|2021-06-30 00:36:00|36117.1|35976.1|36113.1|35972.1|36117.9|35976.9|36112.2|35971.2|19
1625013370000|2021-06-30 00:36:10|36110.9|35969.9|36120.3|35979.3|36126.3|35985.3|36105|35964|31
1625013380000|2021-06-30 00:36:20|36120.6|35979.6|36118.3|35977.3|36130.6|35989.6|36117.9|35976.9|38
1625013390000|2021-06-30 00:36:30|36119.1|35978.1|36119.8|35978.8|36125.7|35984.7|36119|35978|36
1625013400000|2021-06-30 00:36:40|36119.7|35978.7|36116.9|35975.9|36120.9|35979.9|36116.6|35975.6|22
1625013410000|2021-06-30 00:36:50|36114.4|35973.4|36113.4|35972.4|36116.5|35975.5|36111.5|35970.5|29
1625013420000|2021-06-30 00:37:00|36112.9|35971.9|36112.7|35971.7|36118.7|35977.7|36112.5|35971.5|19
1625013430000|2021-06-30 00:37:10|36112.6|35971.6|36116.1|35975.1|36117.4|35976.4|36108.2|35967.2|30
1625013440000|2021-06-30 00:37:20|36116.2|35975.2|36117.4|35976.4|36118.3|35977.3|36116|35975|21
1625013450000|2021-06-30 00:37:30|36118.7|35977.7|36122.9|35981.9|36123.9|35982.9|36116.5|35975.5|24
1625013460000|2021-06-30 00:37:40|36123|35982|36128.3|35987.3|36128.3|35987.3|36121.1|35980.1|23
1625013470000|2021-06-30 00:37:50|36128.6|35987.6|36117.1|35976.1|36133.8|35992.8|36117.1|35976.1|32
1625013480000|2021-06-30 00:38:00|36117|35976|36107.7|35966.7|36117|35976|36107.4|35966.4|31
1625013490000|2021-06-30 00:38:10|36107.8|35966.8|36107.2|35966.2|36109.9|35968.9|36106.4|35965.4|22
1625013500000|2021-06-30 00:38:20|36107.4|35966.4|36102.4|35961.4|36108|35967|36101.7|35960.7|24
1625013510000|2021-06-30 00:38:30|36101.7|35960.7|36113.1|35972.1|36113.1|35972.1|36099.1|35958.1|34
1625013520000|2021-06-30 00:38:40|36113.3|35972.3|36107.9|35966.9|36114.8|35973.8|36107.7|35966.7|26
1625013530000|2021-06-30 00:38:50|36108|35967|36110.2|35969.2|36114.1|35973.1|36107.5|35966.5|19
1625013540000|2021-06-30 00:39:00|36111.6|35970.6|36130.4|35989.4|36130.4|35989.4|36111.6|35970.6|28
1625013550000|2021-06-30 00:39:10|36129.2|35988.2|36130.6|35989.6|36131.9|35990.9|36125.9|35984.9|27
1625013560000|2021-06-30 00:39:20|36131.8|35990.8|36125.2|35984.2|36131.8|35990.8|36120|35979|30
1625013570000|2021-06-30 00:39:30|36126.7|35985.7|36136.2|35995.2|36141.6|36000.6|36123.6|35982.6|29
1625013580000|2021-06-30 00:39:40|36135|35994|36142.7|36001.7|36144|36003|36134.9|35993.9|22
1625013590000|2021-06-30 00:39:50|36142.2|36001.2|36133.2|35992.2|36142.6|36001.6|36132.8|35991.8|30
1625013600000|2021-06-30 00:40:00|36132.8|35991.8|36104.8|35963.8|36134.4|35993.4|36099.8|35958.8|29
1625013610000|2021-06-30 00:40:10|36108.4|35967.4|36119.6|35978.6|36120.1|35979.1|36101.4|35960.4|32
1625013620000|2021-06-30 00:40:20|36119.9|35978.9|36118.2|35977.2|36123.2|35982.2|36112.5|35971.5|30
1625013630000|2021-06-30 00:40:30|36118|35977|36117.5|35976.5|36120.7|35979.7|36114.4|35973.4|24
1625013640000|2021-06-30 00:40:40|36116.8|35975.8|36125.8|35984.8|36125.8|35984.8|36109.4|35968.4|27
1625013650000|2021-06-30 00:40:50|36123.1|35982.1|36118.1|35977.1|36123.9|35982.9|36114|35973|22
1625013660000|2021-06-30 00:41:00|36118.9|35977.9|36106.2|35965.2|36131.3|35990.3|36106.2|35965.2|27
1625013670000|2021-06-30 00:41:10|36106|35965|36110.9|35969.9|36113.1|35972.1|36106|35965|23
1625013680000|2021-06-30 00:41:20|36111.6|35970.6|36103.1|35962.1|36117.5|35976.5|36103.1|35962.1|24
1625013690000|2021-06-30 00:41:30|36095.7|35954.7|36098.5|35957.5|36099.1|35958.1|36092.6|35951.6|28
1625013700000|2021-06-30 00:41:40|36102|35961|36085.7|35944.7|36103|35962|36085.1|35944.1|32
1625013710000|2021-06-30 00:41:50|36085.2|35944.2|36092.4|35951.4|36098.6|35957.6|36075.4|35934.4|29
1625013720000|2021-06-30 00:42:00|36087.4|35946.4|36078.8|35937.8|36094.9|35953.9|36078|35937|32
1625013730000|2021-06-30 00:42:10|36079.2|35938.2|36088|35947|36089.6|35948.6|36079.2|35938.2|33
1625013740000|2021-06-30 00:42:20|36087.6|35946.6|36073.9|35932.9|36088.4|35947.4|36072.7|35931.7|28
1625013750000|2021-06-30 00:42:30|36074|35933|36081.8|35940.8|36084|35943|36073.8|35932.8|30
1625013760000|2021-06-30 00:42:40|36081.7|35940.7|36085.7|35944.7|36093.5|35952.5|36081.7|35940.7|31
1625013770000|2021-06-30 00:42:50|36086|35945|36080.9|35939.9|36086|35945|36077.5|35936.5|27
1625013780000|2021-06-30 00:43:00|36081.5|35940.5|36085.1|35944.1|36085.1|35944.1|36075.8|35934.8|15
1625013790000|2021-06-30 00:43:10|36083.7|35942.7|36080|35939|36086|35945|36080|35939|24
1625013800000|2021-06-30 00:43:20|36080.2|35939.2|36082.4|35941.4|36084|35943|36071.8|35930.8|28
1625013810000|2021-06-30 00:43:30|36082.5|35941.5|36080.2|35939.2|36082.5|35941.5|36080|35939|18
1625013820000|2021-06-30 00:43:40|36080|35939|36065.9|35924.9|36080.2|35939.2|36065.9|35924.9|21
1625013830000|2021-06-30 00:43:50|36066|35925|36059|35918|36066|35925|36058.4|35917.4|16
1625013840000|2021-06-30 00:44:00|36060|35919|36059.3|35918.3|36061.5|35920.5|36057.9|35916.9|13
1625013850000|2021-06-30 00:44:10|36062|35921|36050.2|35909.2|36062|35921|36047.9|35906.9|16
1625013860000|2021-06-30 00:44:20|36050.1|35909.1|36068.5|35927.5|36069|35928|36050.1|35909.1|29
1625013870000|2021-06-30 00:44:30|36067.9|35926.9|36052.2|35911.2|36067.9|35926.9|36051.7|35910.7|17
1625013880000|2021-06-30 00:44:40|36054.5|35913.5|36053.2|35912.2|36054.5|35913.5|36051.8|35910.8|18
1625013890000|2021-06-30 00:44:50|36053.1|35912.1|36044.5|35903.5|36056.7|35915.7|36044.1|35903.1|19
1625013900000|2021-06-30 00:45:00|36044.6|35903.6|36041.4|35900.4|36044.6|35903.6|36040.9|35899.9|13
1625013910000|2021-06-30 00:45:10|36043.2|35902.2|36050.6|35909.6|36052.7|35911.7|36043.2|35902.2|28
1625013920000|2021-06-30 00:45:20|36050.1|35909.1|36052.9|35911.9|36053.3|35912.3|36047.9|35906.9|26
1625013930000|2021-06-30 00:45:30|36053|35912|36071.5|35930.5|36071.5|35930.5|36052|35911|30
1625013940000|2021-06-30 00:45:40|36069.4|35928.4|36069.8|35928.8|36076|35935|36066.1|35925.1|32
1625013950000|2021-06-30 00:45:50|36069.5|35928.5|36057.8|35916.8|36070.1|35929.1|36056.8|35915.8|27
1625013960000|2021-06-30 00:46:00|36057.7|35916.7|36057.3|35916.3|36058|35917|36054.8|35913.8|12
1625013970000|2021-06-30 00:46:10|36057|35916|36059.7|35918.7|36059.7|35918.7|36048.2|35907.2|29
1625013980000|2021-06-30 00:46:20|36060.6|35919.6|36068.7|35927.7|36068.7|35927.7|36060.6|35919.6|16
1625013990000|2021-06-30 00:46:30|36068.8|35927.8|36065|35924|36069|35928|36064.7|35923.7|14
1625014000000|2021-06-30 00:46:40|36067.5|35926.5|36069.8|35928.8|36070.8|35929.8|36067.3|35926.3|7
1625014010000|2021-06-30 00:46:50|36070.1|35929.1|36067.5|35926.5|36070.1|35929.1|36066.3|35925.3|14
1625014020000|2021-06-30 00:47:00|36067.7|35926.7|36068.2|35927.2|36070.3|35929.3|36067.6|35926.6|13
1625014030000|2021-06-30 00:47:10|36068|35927|36062.3|35921.3|36068|35927|36062.1|35921.1|7
1625014040000|2021-06-30 00:47:20|36065.2|35924.2|36065.3|35924.3|36067.1|35926.1|36065.1|35924.1|22
1625014050000|2021-06-30 00:47:30|36065.5|35924.5|36062.8|35921.8|36065.5|35924.5|36060.6|35919.6|12
1625014060000|2021-06-30 00:47:40|36063|35922|36023.3|35882.3|36067.5|35926.5|36023.3|35882.3|31
1625014070000|2021-06-30 00:47:50|36021.8|35880.8|36006|35865|36021.8|35880.8|36005|35864|25
1625014080000|2021-06-30 00:48:00|36005.8|35864.8|36011.5|35870.5|36017.5|35876.5|36004.7|35863.7|30
1625014090000|2021-06-30 00:48:10|36011|35870|35999.9|35858.9|36012.7|35871.7|35999.9|35858.9|22
1625014100000|2021-06-30 00:48:20|36000.3|35859.3|35999.7|35858.7|36001.8|35860.8|35999.2|35858.2|17
1625014110000|2021-06-30 00:48:30|36002.4|35861.4|36004.2|35863.2|36007.4|35866.4|35991.2|35850.2|28
1625014120000|2021-06-30 00:48:40|36003.8|35862.8|36023.3|35882.3|36023.5|35882.5|36003.8|35862.8|23
1625014130000|2021-06-30 00:48:50|36023.5|35882.5|36027.8|35886.8|36036.2|35895.2|36022.4|35881.4|17
1625014140000|2021-06-30 00:49:00|36028.3|35887.3|36018|35877|36029.6|35888.6|36016.3|35875.3|27
1625014150000|2021-06-30 00:49:10|36012.9|35871.9|36021|35880|36024.4|35883.4|35999.7|35858.7|36
1625014160000|2021-06-30 00:49:20|36020.5|35879.5|36018.6|35877.6|36023.2|35882.2|36009.9|35868.9|30
1625014170000|2021-06-30 00:49:30|36018.7|35877.7|36021.4|35880.4|36025.5|35884.5|36018.3|35877.3|28
1625014180000|2021-06-30 00:49:40|36020.9|35879.9|36042.9|35901.9|36042.9|35901.9|36020.2|35879.2|22
1625014190000|2021-06-30 00:49:50|36041.2|35900.2|36046.4|35905.4|36047.2|35906.2|36041.2|35900.2|19
1625014200000|2021-06-30 00:50:00|36047.4|35906.4|36048.8|35907.8|36048.8|35907.8|36047.4|35906.4|4
1625014210000|2021-06-30 00:50:10|36048.4|35907.4|36052.9|35911.9|36052.9|35911.9|36045.5|35904.5|12
1625014220000|2021-06-30 00:50:20|36053|35912|36071.8|35930.8|36073.4|35932.4|36053|35912|16
1625014230000|2021-06-30 00:50:30|36075|35934|36082.2|35941.2|36082.2|35941.2|36070.8|35929.8|22
1625014240000|2021-06-30 00:50:40|36082.4|35941.4|36085.4|35944.4|36087.5|35946.5|36078.6|35937.6|24
1625014250000|2021-06-30 00:50:50|36084.7|35943.7|36084.5|35943.5|36089.4|35948.4|36082.7|35941.7|19
1625014260000|2021-06-30 00:51:00|36084.4|35943.4|36071.3|35930.3|36084.5|35943.5|36068.3|35927.3|28
1625014270000|2021-06-30 00:51:10|36071.4|35930.4|36066.6|35925.6|36076.4|35935.4|36066.4|35925.4|18
1625014280000|2021-06-30 00:51:20|36066.7|35925.7|36079.2|35938.2|36079.2|35938.2|36066.7|35925.7|27
1625014290000|2021-06-30 00:51:30|36078.9|35937.9|36071.5|35930.5|36078.9|35937.9|36069.2|35928.2|17
1625014300000|2021-06-30 00:51:40|36071.7|35930.7|36072.3|35931.3|36074.2|35933.2|36070.7|35929.7|19
1625014310000|2021-06-30 00:51:50|36072.5|35931.5|36081.6|35940.6|36088.5|35947.5|36072.5|35931.5|18
1625014320000|2021-06-30 00:52:00|36081.4|35940.4|36087.8|35946.8|36088.4|35947.4|36078|35937|17
1625014330000|2021-06-30 00:52:10|36088.3|35947.3|36088.4|35947.4|36088.7|35947.7|36088.3|35947.3|6
1625014340000|2021-06-30 00:52:20|36088.3|35947.3|36087.2|35946.2|36088.6|35947.6|36087.2|35946.2|6
1625014350000|2021-06-30 00:52:30|36087.3|35946.3|36090.9|35949.9|36090.9|35949.9|36087.3|35946.3|5
1625014360000|2021-06-30 00:52:40|36091.3|35950.3|36096.8|35955.8|36097.3|35956.3|36090.5|35949.5|9
1625014370000|2021-06-30 00:52:50|36097|35956|36098.2|35957.2|36098.2|35957.2|36096.8|35955.8|12
1625014380000|2021-06-30 00:53:00|36098.4|35957.4|36099|35958|36104.1|35963.1|36098.3|35957.3|17
1625014390000|2021-06-30 00:53:10|36098.8|35957.8|36093.1|35952.1|36098.8|35957.8|36091.8|35950.8|12
1625014400000|2021-06-30 00:53:20|36092.9|35951.9|36097.6|35956.6|36097.6|35956.6|36092.9|35951.9|8
1625014410000|2021-06-30 00:53:30|36096.8|35955.8|36093.8|35952.8|36098.2|35957.2|36093.8|35952.8|7
1625014420000|2021-06-30 00:53:40|36094.8|35953.8|36092.6|35951.6|36101.4|35960.4|36092.6|35951.6|6
1625014430000|2021-06-30 00:53:50|36092.9|35951.9|36082.7|35941.7|36093.9|35952.9|36078.4|35937.4|15
1625014440000|2021-06-30 00:54:00|36082.8|35941.8|36076|35935|36082.8|35941.8|36076|35935|15
1625014450000|2021-06-30 00:54:10|36075.4|35934.4|36062.7|35921.7|36078|35937|36062.7|35921.7|16
1625014460000|2021-06-30 00:54:20|36063.2|35922.2|36066.1|35925.1|36067.6|35926.6|36063.2|35922.2|12
1625014470000|2021-06-30 00:54:30|36066|35925|36056|35915|36066.4|35925.4|36056|35915|22
1625014480000|2021-06-30 00:54:40|36057.4|35916.4|36039.7|35898.7|36058.1|35917.1|36039.1|35898.1|34
1625014490000|2021-06-30 00:54:50|36040.6|35899.6|36039.6|35898.6|36044.8|35903.8|36039.3|35898.3|32
1625014500000|2021-06-30 00:55:00|36037.3|35896.3|36047.4|35906.4|36047.4|35906.4|36030.8|35889.8|35
1625014510000|2021-06-30 00:55:10|36047.6|35906.6|36043.3|35902.3|36047.8|35906.8|36043.2|35902.2|18
1625014520000|2021-06-30 00:55:20|36043.4|35902.4|36038.6|35897.6|36045.4|35904.4|36038.1|35897.1|25
1625014530000|2021-06-30 00:55:30|36038.7|35897.7|36049.5|35908.5|36051.5|35910.5|36038.6|35897.6|19
1625014540000|2021-06-30 00:55:40|36050.4|35909.4|36065.6|35924.6|36067.7|35926.7|36047.6|35906.6|30
1625014550000|2021-06-30 00:55:50|36065.9|35924.9|36051.8|35910.8|36067|35926|36050.3|35909.3|23
1625014560000|2021-06-30 00:56:00|36053.7|35912.7|36066.4|35925.4|36067|35926|36053.7|35912.7|25
1625014570000|2021-06-30 00:56:10|36066.7|35925.7|36061.1|35920.1|36069.7|35928.7|36061.1|35920.1|17
1625014580000|2021-06-30 00:56:20|36060.9|35919.9|36061|35920|36066.9|35925.9|36053.1|35912.1|36
1625014590000|2021-06-30 00:56:30|36064.7|35923.7|36069.7|35928.7|36072.2|35931.2|36058.7|35917.7|25
1625014600000|2021-06-30 00:56:40|36068.9|35927.9|36064.5|35923.5|36075.5|35934.5|36064.5|35923.5|26
1625014610000|2021-06-30 00:56:50|36064.2|35923.2|36060.5|35919.5|36064.2|35923.2|36056.7|35915.7|27
1625014620000|2021-06-30 00:57:00|36062.1|35921.1|36062.5|35921.5|36064.2|35923.2|36057.5|35916.5|6
1625014630000|2021-06-30 00:57:10|36060.7|35919.7|36036.3|35895.3|36060.7|35919.7|36035|35894|31
1625014640000|2021-06-30 00:57:20|36036.4|35895.4|36044.4|35903.4|36045.3|35904.3|36036.4|35895.4|28
1625014650000|2021-06-30 00:57:30|36044.1|35903.1|36035.9|35894.9|36045.3|35904.3|36033.7|35892.7|31
1625014660000|2021-06-30 00:57:40|36033.7|35892.7|36029.1|35888.1|36036.8|35895.8|36029.1|35888.1|28
1625014670000|2021-06-30 00:57:50|36029|35888|36033.8|35892.8|36038.8|35897.8|36029|35888|23
1625014680000|2021-06-30 00:58:00|36033.5|35892.5|36022.6|35881.6|36033.5|35892.5|36019.7|35878.7|19
1625014690000|2021-06-30 00:58:10|36015.1|35874.1|36007.9|35866.9|36017.7|35876.7|36007.9|35866.9|27
1625014700000|2021-06-30 00:58:20|36008|35867|35982.3|35841.3|36008|35867|35982.3|35841.3|32
1625014710000|2021-06-30 00:58:30|35983.7|35842.7|35963.6|35822.6|35983.7|35842.7|35963.4|35822.4|33
1625014720000|2021-06-30 00:58:40|35962.9|35821.9|35964.4|35823.4|35964.4|35823.4|35958.1|35817.1|29
1625014730000|2021-06-30 00:58:50|35966.5|35825.5|35958.1|35817.1|35966.5|35825.5|35956.1|35815.1|26
1625014740000|2021-06-30 00:59:00|35959.8|35818.8|35965.6|35824.6|35972.9|35831.9|35959.8|35818.8|36
1625014750000|2021-06-30 00:59:10|35966.1|35825.1|35957.7|35816.7|35970.8|35829.8|35957.7|35816.7|30
1625014760000|2021-06-30 00:59:20|35959.6|35818.6|35950.4|35809.4|35962.2|35821.2|35950.4|35809.4|26
1625014770000|2021-06-30 00:59:30|35950.3|35809.3|35953.8|35812.8|35959.8|35818.8|35949.5|35808.5|28
1625014780000|2021-06-30 00:59:40|35953.9|35812.9|35955.8|35814.8|35956.5|35815.5|35952.1|35811.1|16
1625014790000|2021-06-30 00:59:50|35953.4|35812.4|35954.5|35813.5|35956.4|35815.4|35950.5|35809.5|25
1625014800000|2021-06-30 01:00:00|35954.8|35813.8|35945.6|35804.6|35956.7|35815.7|35943.7|35802.7|33
1625014810000|2021-06-30 01:00:10|35942.5|35801.5|35935.4|35794.4|35946.4|35805.4|35934.9|35793.9|20
1625014820000|2021-06-30 01:00:20|35936.4|35795.4|35935.6|35794.6|35950.9|35809.9|35935.4|35794.4|35
1625014830000|2021-06-30 01:00:30|35936.6|35795.6|35932.2|35791.2|35941.4|35800.4|35931.1|35790.1|30
1625014840000|2021-06-30 01:00:40|35939.7|35798.7|35932.8|35791.8|35941.4|35800.4|35932.8|35791.8|22
1625014850000|2021-06-30 01:00:50|35934|35793|35919.2|35778.2|35937.3|35796.3|35915.1|35774.1|30
1625014860000|2021-06-30 01:01:00|35918.4|35777.4|35913.9|35772.9|35919.1|35778.1|35904.9|35763.9|27
1625014870000|2021-06-30 01:01:10|35914.7|35773.7|35910.4|35769.4|35916.1|35775.1|35909.2|35768.2|22
1625014880000|2021-06-30 01:01:20|35910.6|35769.6|35921.6|35780.6|35921.6|35780.6|35908.8|35767.8|19
1625014890000|2021-06-30 01:01:30|35924.7|35783.7|35913.6|35772.6|35928.2|35787.2|35913.6|35772.6|28
1625014900000|2021-06-30 01:01:40|35914.7|35773.7|35914.4|35773.4|35914.7|35773.7|35907.9|35766.9|21
1625014910000|2021-06-30 01:01:50|35910.6|35769.6|35899.5|35758.5|35920.5|35779.5|35899.5|35758.5|26
1625014920000|2021-06-30 01:02:00|35903.2|35762.2|35895.9|35754.9|35903.4|35762.4|35893.9|35752.9|29
1625014930000|2021-06-30 01:02:10|35896|35755|35891.9|35750.9|35899.9|35758.9|35891.9|35750.9|20
1625014940000|2021-06-30 01:02:20|35892.4|35751.4|35901|35760|35904.3|35763.3|35891.5|35750.5|29
1625014950000|2021-06-30 01:02:30|35901.7|35760.7|35911.6|35770.6|35911.6|35770.6|35901.1|35760.1|30
1625014960000|2021-06-30 01:02:40|35911.5|35770.5|35912.6|35771.6|35913.2|35772.2|35910|35769|32
1625014970000|2021-06-30 01:02:50|35912.4|35771.4|35907.1|35766.1|35912.4|35771.4|35903.3|35762.3|18
1625014980000|2021-06-30 01:03:00|35907|35766|35924.8|35783.8|35929.9|35788.9|35907|35766|26
1625014990000|2021-06-30 01:03:10|35925|35784|35936|35795|35937.9|35796.9|35924.8|35783.8|18
1625015000000|2021-06-30 01:03:20|35934.8|35793.8|35927.8|35786.8|35935.4|35794.4|35927.8|35786.8|22
1625015010000|2021-06-30 01:03:30|35925.9|35784.9|35925.3|35784.3|35925.9|35784.9|35920.5|35779.5|12
1625015020000|2021-06-30 01:03:40|35924.6|35783.6|35932.2|35791.2|35936.2|35795.2|35921.8|35780.8|29
1625015030000|2021-06-30 01:03:50|35931.8|35790.8|35947.7|35806.7|35949.8|35808.8|35930.7|35789.7|29
1625015040000|2021-06-30 01:04:00|35947.5|35806.5|35945.9|35804.9|35953.5|35812.5|35942.6|35801.6|20
1625015050000|2021-06-30 01:04:10|35946.1|35805.1|35937.4|35796.4|35948.6|35807.6|35933.9|35792.9|26
1625015060000|2021-06-30 01:04:20|35937.5|35796.5|35926.3|35785.3|35943.1|35802.1|35926.3|35785.3|29
1625015070000|2021-06-30 01:04:30|35926.2|35785.2|35919.3|35778.3|35928.2|35787.2|35919.3|35778.3|26
1625015080000|2021-06-30 01:04:40|35919.2|35778.2|35904.8|35763.8|35920|35779|35904.8|35763.8|27
1625015090000|2021-06-30 01:04:50|35904.9|35763.9|35899.6|35758.6|35906.7|35765.7|35899.2|35758.2|22
1625015100000|2021-06-30 01:05:00|35899.2|35758.2|35898.7|35757.7|35904.1|35763.1|35894.2|35753.2|14
1625015110000|2021-06-30 01:05:10|35899.2|35758.2|35897.3|35756.3|35901.8|35760.8|35896.5|35755.5|19
1625015120000|2021-06-30 01:05:20|35897.4|35756.4|35907.1|35766.1|35907.2|35766.2|35897.3|35756.3|23
1625015130000|2021-06-30 01:05:30|35907.5|35766.5|35903|35762|35908.8|35767.8|35903|35762|10
1625015140000|2021-06-30 01:05:40|35901|35760|35907.7|35766.7|35907.7|35766.7|35900.3|35759.3|12
1625015150000|2021-06-30 01:05:50|35906.8|35765.8|35929.2|35788.2|35930.5|35789.5|35906.8|35765.8|33
1625015160000|2021-06-30 01:06:00|35929.4|35788.4|35903|35762|35929.4|35788.4|35903|35762|28
1625015170000|2021-06-30 01:06:10|35901.1|35760.1|35891.6|35750.6|35901.1|35760.1|35891.5|35750.5|25
1625015180000|2021-06-30 01:06:20|35897.1|35756.1|35894.4|35753.4|35897.1|35756.1|35892.6|35751.6|28
1625015190000|2021-06-30 01:06:30|35896.7|35755.7|35896.7|35755.7|35896.7|35755.7|35893.6|35752.6|18
1625015200000|2021-06-30 01:06:40|35896.6|35755.6|35898.4|35757.4|35898.4|35757.4|35896.6|35755.6|15
1625015210000|2021-06-30 01:06:50|35897.5|35756.5|35912.6|35771.6|35914.9|35773.9|35897|35756|21
1625015220000|2021-06-30 01:07:00|35913.5|35772.5|35893.2|35752.2|35918.9|35777.9|35893.2|35752.2|25
1625015230000|2021-06-30 01:07:10|35895.9|35754.9|35891.1|35750.1|35900.7|35759.7|35886.9|35745.9|26
1625015240000|2021-06-30 01:07:20|35890.7|35749.7|35889|35748|35890.7|35749.7|35889|35748|3
1625015250000|2021-06-30 01:07:30|35890.5|35749.5|35896.4|35755.4|35899.8|35758.8|35888.3|35747.3|11
1625015260000|2021-06-30 01:07:40|35899.3|35758.3|35883.8|35742.8|35900.1|35759.1|35882.3|35741.3|26
1625015270000|2021-06-30 01:07:50|35885.1|35744.1|35881.7|35740.7|35886.1|35745.1|35878.1|35737.1|24
1625015280000|2021-06-30 01:08:00|35881.1|35740.1|35874|35733|35881.1|35740.1|35873.5|35732.5|19
1625015290000|2021-06-30 01:08:10|35874.3|35733.3|35883|35742|35883.9|35742.9|35874.3|35733.3|20
1625015300000|2021-06-30 01:08:20|35882.9|35741.9|35876.1|35735.1|35885.1|35744.1|35876.1|35735.1|34
1625015310000|2021-06-30 01:08:30|35876.9|35735.9|35885.2|35744.2|35885.4|35744.4|35873.6|35732.6|23
1625015320000|2021-06-30 01:08:40|35882.6|35741.6|35885.2|35744.2|35885.2|35744.2|35882|35741|20
1625015330000|2021-06-30 01:08:50|35884.9|35743.9|35877.6|35736.6|35884.9|35743.9|35874.5|35733.5|22
1625015340000|2021-06-30 01:09:00|35877.8|35736.8|35889.1|35748.1|35892.2|35751.2|35877|35736|27
1625015350000|2021-06-30 01:09:10|35888.9|35747.9|35877.6|35736.6|35888.9|35747.9|35877.6|35736.6|29
1625015360000|2021-06-30 01:09:20|35877.7|35736.7|35875.1|35734.1|35878.3|35737.3|35875.1|35734.1|22
1625015370000|2021-06-30 01:09:30|35875|35734|35871.9|35730.9|35875.2|35734.2|35871.5|35730.5|14
1625015380000|2021-06-30 01:09:40|35871.5|35730.5|35877|35736|35878.3|35737.3|35868.7|35727.7|17
1625015390000|2021-06-30 01:09:50|35875.8|35734.8|35877.7|35736.7|35878.8|35737.8|35868.3|35727.3|33
1625015400000|2021-06-30 01:10:00|35877.5|35736.5|35868.2|35727.2|35877.5|35736.5|35867.7|35726.7|24
1625015410000|2021-06-30 01:10:10|35869.7|35728.7|35861|35720|35870.9|35729.9|35859.2|35718.2|22
1625015420000|2021-06-30 01:10:20|35862.5|35721.5|35861.3|35720.3|35862.5|35721.5|35858.9|35717.9|11
1625015430000|2021-06-30 01:10:30|35861.2|35720.2|35855.5|35714.5|35861.3|35720.3|35855|35714|20
1625015440000|2021-06-30 01:10:40|35856|35715|35855|35714|35860.4|35719.4|35852.2|35711.2|27
1625015450000|2021-06-30 01:10:50|35855.1|35714.1|35854.7|35713.7|35860.8|35719.8|35853.8|35712.8|25
1625015460000|2021-06-30 01:11:00|35855.6|35714.6|35860.8|35719.8|35860.8|35719.8|35855.5|35714.5|13
1625015470000|2021-06-30 01:11:10|35861.1|35720.1|35862.1|35721.1|35867.7|35726.7|35861.1|35720.1|28
1625015480000|2021-06-30 01:11:20|35862.2|35721.2|35874.7|35733.7|35874.7|35733.7|35862.1|35721.1|32
1625015490000|2021-06-30 01:11:30|35875.6|35734.6|35881.7|35740.7|35884.9|35743.9|35875.6|35734.6|23
1625015500000|2021-06-30 01:11:40|35883.9|35742.9|35900.4|35759.4|35900.8|35759.8|35874.3|35733.3|19
1625015510000|2021-06-30 01:11:50|35898|35757|35911.1|35770.1|35915.3|35774.3|35897.8|35756.8|23
1625015520000|2021-06-30 01:12:00|35911.2|35770.2|35936.6|35795.6|35937.4|35796.4|35911.2|35770.2|25
1625015530000|2021-06-30 01:12:10|35936.7|35795.7|35947.3|35806.3|35952.2|35811.2|35934.9|35793.9|35
1625015540000|2021-06-30 01:12:20|35947.7|35806.7|35935.3|35794.3|35954.5|35813.5|35934.4|35793.4|35
1625015550000|2021-06-30 01:12:30|35936.7|35795.7|35930.1|35789.1|35941.6|35800.6|35929.5|35788.5|31
1625015560000|2021-06-30 01:12:40|35932.5|35791.5|35934.6|35793.6|35934.7|35793.7|35931|35790|16
1625015570000|2021-06-30 01:12:50|35934.9|35793.9|35934.9|35793.9|35940.1|35799.1|35934.7|35793.7|24
1625015580000|2021-06-30 01:13:00|35935.1|35794.1|35935.1|35794.1|35943.3|35802.3|35933.7|35792.7|25
1625015590000|2021-06-30 01:13:10|35933.7|35792.7|35921.8|35780.8|35933.9|35792.9|35921.1|35780.1|24
1625015600000|2021-06-30 01:13:20|35922.6|35781.6|35918.9|35777.9|35923.3|35782.3|35917.9|35776.9|29
1625015610000|2021-06-30 01:13:30|35918.3|35777.3|35918.3|35777.3|35920.4|35779.4|35916|35775|23
1625015620000|2021-06-30 01:13:40|35914.8|35773.8|35918.6|35777.6|35918.6|35777.6|35914|35773|31
1625015630000|2021-06-30 01:13:50|35919.4|35778.4|35917.7|35776.7|35919.4|35778.4|35914.7|35773.7|25
1625015640000|2021-06-30 01:14:00|35916|35775|35915.6|35774.6|35918.7|35777.7|35915.6|35774.6|10
1625015650000|2021-06-30 01:14:10|35915.3|35774.3|35910.4|35769.4|35918|35777|35910.4|35769.4|17
1625015660000|2021-06-30 01:14:20|35911|35770|35912.8|35771.8|35917.7|35776.7|35909.7|35768.7|22
1625015670000|2021-06-30 01:14:30|35913|35772|35916|35775|35916.1|35775.1|35911.3|35770.3|16
1625015680000|2021-06-30 01:14:40|35916.1|35775.1|35915.7|35774.7|35916.1|35775.1|35912.4|35771.4|14
1625015690000|2021-06-30 01:14:50|35915.2|35774.2|35923.3|35782.3|35923.8|35782.8|35912.4|35771.4|14
1625015700000|2021-06-30 01:15:00|35923.2|35782.2|35913|35772|35924.3|35783.3|35912.4|35771.4|27
1625015710000|2021-06-30 01:15:10|35912.5|35771.5|35888.9|35747.9|35912.5|35771.5|35888.6|35747.6|29
1625015720000|2021-06-30 01:15:20|35893.4|35752.4|35884.8|35743.8|35893.4|35752.4|35884.5|35743.5|27
1625015730000|2021-06-30 01:15:30|35882.8|35741.8|35871.7|35730.7|35889.6|35748.6|35868.4|35727.4|31
1625015740000|2021-06-30 01:15:40|35871.6|35730.6|35868.5|35727.5|35872.9|35731.9|35867.7|35726.7|24
1625015750000|2021-06-30 01:15:50|35867|35726|35867.8|35726.8|35869|35728|35865.9|35724.9|19
1625015760000|2021-06-30 01:16:00|35869|35728|35861.8|35720.8|35869|35728|35861.2|35720.2|14
1625015770000|2021-06-30 01:16:10|35861.5|35720.5|35862.8|35721.8|35863.5|35722.5|35861|35720|22
1625015780000|2021-06-30 01:16:20|35861.9|35720.9|35865.3|35724.3|35865.3|35724.3|35859.9|35718.9|21
1625015790000|2021-06-30 01:16:30|35865.6|35724.6|35868.2|35727.2|35868.2|35727.2|35865.4|35724.4|11
1625015800000|2021-06-30 01:16:40|35866|35725|35873.2|35732.2|35873.3|35732.3|35864.5|35723.5|24
1625015810000|2021-06-30 01:16:50|35873.9|35732.9|35867.3|35726.3|35874.2|35733.2|35866.6|35725.6|23
1625015820000|2021-06-30 01:17:00|35866.2|35725.2|35865.8|35724.8|35866.6|35725.6|35865.7|35724.7|20
1625015830000|2021-06-30 01:17:10|35866.2|35725.2|35857|35716|35866.2|35725.2|35856.6|35715.6|16
1625015840000|2021-06-30 01:17:20|35856.8|35715.8|35856.8|35715.8|35857.7|35716.7|35855.9|35714.9|28
1625015850000|2021-06-30 01:17:30|35857.4|35716.4|35863.9|35722.9|35865.5|35724.5|35857.4|35716.4|28
1625015860000|2021-06-30 01:17:40|35863.5|35722.5|35864.2|35723.2|35864.2|35723.2|35862.5|35721.5|27
1625015870000|2021-06-30 01:17:50|35864.7|35723.7|35863.1|35722.1|35864.9|35723.9|35862.4|35721.4|21
1625015880000|2021-06-30 01:18:00|35863.3|35722.3|35855.7|35714.7|35863.8|35722.8|35853.1|35712.1|31
1625015890000|2021-06-30 01:18:10|35855.1|35714.1|35852.9|35711.9|35857.6|35716.6|35852.9|35711.9|25
1625015900000|2021-06-30 01:18:20|35852.8|35711.8|35867.7|35726.7|35868|35727|35846.1|35705.1|30
1625015910000|2021-06-30 01:18:30|35869.4|35728.4|35855.9|35714.9|35871.6|35730.6|35855.9|35714.9|30
1625015920000|2021-06-30 01:18:40|35857.3|35716.3|35849.5|35708.5|35857.3|35716.3|35849.3|35708.3|23
1625015930000|2021-06-30 01:18:50|35850.4|35709.4|35847.9|35706.9|35850.9|35709.9|35847.9|35706.9|9
1625015940000|2021-06-30 01:19:00|35848.3|35707.3|35861.2|35720.2|35861.9|35720.9|35848.3|35707.3|16
1625015950000|2021-06-30 01:19:10|35861.5|35720.5|35847.1|35706.1|35861.5|35720.5|35847.1|35706.1|16
1625015960000|2021-06-30 01:19:20|35846.4|35705.4|35847.4|35706.4|35847.9|35706.9|35842.4|35701.4|11
1625015970000|2021-06-30 01:19:30|35848|35707|35842.5|35701.5|35848.6|35707.6|35842.5|35701.5|8
1625015980000|2021-06-30 01:19:40|35844.6|35703.6|35843.8|35702.8|35847.5|35706.5|35843.8|35702.8|6
1625015990000|2021-06-30 01:19:50|35843.5|35702.5|35848.7|35707.7|35848.7|35707.7|35841.6|35700.6|18
1625016000000|2021-06-30 01:20:00|35851.1|35710.1|35844.7|35703.7|35851.1|35710.1|35844.1|35703.1|18
1625016010000|2021-06-30 01:20:10|35845.1|35704.1|35844.3|35703.3|35845.6|35704.6|35843.9|35702.9|8
1625016020000|2021-06-30 01:20:20|35844.4|35703.4|35842|35701|35844.4|35703.4|35840.4|35699.4|18
1625016030000|2021-06-30 01:20:30|35840.4|35699.4|35836.7|35695.7|35841.1|35700.1|35834.7|35693.7|17
1625016040000|2021-06-30 01:20:40|35837.2|35696.2|35831.9|35690.9|35837.2|35696.2|35831.9|35690.9|15
1625016050000|2021-06-30 01:20:50|35832.6|35691.6|35828.8|35687.8|35835.3|35694.3|35828.7|35687.7|13
1625016060000|2021-06-30 01:21:00|35828.6|35687.6|35830.3|35689.3|35835.1|35694.1|35827.4|35686.4|14
1625016070000|2021-06-30 01:21:10|35826.9|35685.9|35826.3|35685.3|35829.7|35688.7|35825.9|35684.9|18
1625016080000|2021-06-30 01:21:20|35826.4|35685.4|35822.9|35681.9|35826.4|35685.4|35818.3|35677.3|17
1625016090000|2021-06-30 01:21:30|35817.7|35676.7|35818.1|35677.1|35821.3|35680.3|35814|35673|26
1625016100000|2021-06-30 01:21:40|35814.5|35673.5|35815|35674|35816.9|35675.9|35802.9|35661.9|28
1625016110000|2021-06-30 01:21:50|35805.2|35664.2|35799.9|35658.9|35805.2|35664.2|35799.6|35658.6|15
1625016120000|2021-06-30 01:22:00|35801.8|35660.8|35810.1|35669.1|35810.2|35669.2|35801.8|35660.8|19
1625016130000|2021-06-30 01:22:10|35811.1|35670.1|35817.2|35676.2|35820.7|35679.7|35809.4|35668.4|34
1625016140000|2021-06-30 01:22:20|35818.2|35677.2|35832.3|35691.3|35832.3|35691.3|35817.5|35676.5|31
1625016150000|2021-06-30 01:22:30|35833.4|35692.4|35843.4|35702.4|35846.4|35705.4|35833.4|35692.4|22
1625016160000|2021-06-30 01:22:40|35844.9|35703.9|35846.4|35705.4|35849.5|35708.5|35844.6|35703.6|27
1625016170000|2021-06-30 01:22:50|35844.7|35703.7|35830.5|35689.5|35846.4|35705.4|35830.5|35689.5|27
1625016180000|2021-06-30 01:23:00|35831.4|35690.4|35828.1|35687.1|35837.9|35696.9|35824.9|35683.9|28
1625016190000|2021-06-30 01:23:10|35828|35687|35828.6|35687.6|35831.6|35690.6|35825.5|35684.5|29
1625016200000|2021-06-30 01:23:20|35828.4|35687.4|35828|35687|35829.7|35688.7|35825|35684|25
1625016210000|2021-06-30 01:23:30|35827.8|35686.8|35835.3|35694.3|35839.1|35698.1|35827.2|35686.2|29
1625016220000|2021-06-30 01:23:40|35835|35694|35849|35708|35852.6|35711.6|35835|35694|26
1625016230000|2021-06-30 01:23:50|35849.9|35708.9|35882.8|35741.8|35885.7|35744.7|35849.9|35708.9|35
1625016240000|2021-06-30 01:24:00|35880.6|35739.6|35877|35736|35890.2|35749.2|35877|35736|35
1625016250000|2021-06-30 01:24:10|35877.9|35736.9|35872.1|35731.1|35877.9|35736.9|35867.6|35726.6|34
1625016260000|2021-06-30 01:24:20|35871.2|35730.2|35850|35709|35871.2|35730.2|35850|35709|24
1625016270000|2021-06-30 01:24:30|35850.3|35709.3|35856.8|35715.8|35859.3|35718.3|35850.3|35709.3|17
1625016280000|2021-06-30 01:24:40|35866.2|35725.2|35850.3|35709.3|35866.2|35725.2|35849.5|35708.5|25
1625016290000|2021-06-30 01:24:50|35851|35710|35843.1|35702.1|35851|35710|35838.3|35697.3|17
1625016300000|2021-06-30 01:25:00|35843.3|35702.3|35845.5|35704.5|35846.8|35705.8|35843.3|35702.3|8
1625016310000|2021-06-30 01:25:10|35842.7|35701.7|35844.7|35703.7|35846.4|35705.4|35842.7|35701.7|18
1625016320000|2021-06-30 01:25:20|35845.1|35704.1|35851.2|35710.2|35851.3|35710.3|35842.4|35701.4|21
1625016330000|2021-06-30 01:25:30|35851.8|35710.8|35852.9|35711.9|35855|35714|35848.8|35707.8|25
1625016340000|2021-06-30 01:25:40|35853.1|35712.1|35852|35711|35854.7|35713.7|35852|35711|12
1625016350000|2021-06-30 01:25:50|35854.6|35713.6|35877.7|35736.7|35879.6|35738.6|35854.6|35713.6|26
1625016360000|2021-06-30 01:26:00|35877.1|35736.1|35878.4|35737.4|35878.6|35737.6|35874.7|35733.7|18
1625016370000|2021-06-30 01:26:10|35874.5|35733.5|35868.7|35727.7|35880.7|35739.7|35868.7|35727.7|28
1625016380000|2021-06-30 01:26:20|35868.6|35727.6|35870.5|35729.5|35870.6|35729.6|35868.6|35727.6|4
1625016390000|2021-06-30 01:26:30|35869.9|35728.9|35877.8|35736.8|35877.8|35736.8|35868.7|35727.7|11
1625016400000|2021-06-30 01:26:40|35877.3|35736.3|35859.4|35718.4|35877.3|35736.3|35859.4|35718.4|17
1625016410000|2021-06-30 01:26:50|35861.1|35720.1|35860.1|35719.1|35862.7|35721.7|35858.7|35717.7|16
1625016420000|2021-06-30 01:27:00|35859.8|35718.8|35863.3|35722.3|35866.3|35725.3|35859.1|35718.1|30
1625016430000|2021-06-30 01:27:10|35862.9|35721.9|35861.5|35720.5|35863.3|35722.3|35857|35716|18
1625016440000|2021-06-30 01:27:20|35861.3|35720.3|35837.4|35696.4|35861.5|35720.5|35834|35693|29
1625016450000|2021-06-30 01:27:30|35837.6|35696.6|35837.9|35696.9|35839.8|35698.8|35837.5|35696.5|11
1625016460000|2021-06-30 01:27:40|35831.7|35690.7|35834.7|35693.7|35836.8|35695.8|35831.7|35690.7|21
1625016470000|2021-06-30 01:27:50|35834.9|35693.9|35849.5|35708.5|35853|35712|35834.9|35693.9|35
1625016480000|2021-06-30 01:28:00|35852.2|35711.2|35842.9|35701.9|35856.2|35715.2|35841.4|35700.4|30
1625016490000|2021-06-30 01:28:10|35843|35702|35852.5|35711.5|35852.5|35711.5|35842.4|35701.4|19
1625016500000|2021-06-30 01:28:20|35852.6|35711.6|35848|35707|35854.8|35713.8|35848|35707|28
1625016510000|2021-06-30 01:28:30|35848.9|35707.9|35857|35716|35857.1|35716.1|35848.9|35707.9|26
1625016520000|2021-06-30 01:28:40|35851|35710|35857.6|35716.6|35858.1|35717.1|35850.3|35709.3|16
1625016530000|2021-06-30 01:28:50|35856.5|35715.5|35857.6|35716.6|35857.6|35716.6|35850.6|35709.6|14
1625016540000|2021-06-30 01:29:00|35858.6|35717.6|35863.1|35722.1|35864|35723|35855.2|35714.2|14
1625016550000|2021-06-30 01:29:10|35864.4|35723.4|35863.6|35722.6|35865.7|35724.7|35861.7|35720.7|26
1625016560000|2021-06-30 01:29:20|35863.9|35722.9|35861.4|35720.4|35865.1|35724.1|35855|35714|26
1625016570000|2021-06-30 01:29:30|35863.6|35722.6|35862.8|35721.8|35867.3|35726.3|35861.9|35720.9|22
1625016580000|2021-06-30 01:29:40|35864.4|35723.4|35864.5|35723.5|35864.5|35723.5|35860.7|35719.7|15
1625016590000|2021-06-30 01:29:50|35863.7|35722.7|35863.4|35722.4|35864.3|35723.3|35859|35718|21
1625016600000|2021-06-30 01:30:00|35860.8|35719.8|35848.5|35707.5|35860.8|35719.8|35847.1|35706.1|23
1625016610000|2021-06-30 01:30:10|35847.7|35706.7|35850.9|35709.9|35856.3|35715.3|35846.2|35705.2|23
1625016620000|2021-06-30 01:30:20|35853.2|35712.2|35857|35716|35862.2|35721.2|35850.4|35709.4|22
1625016630000|2021-06-30 01:30:30|35857.2|35716.2|35846.4|35705.4|35862.3|35721.3|35845.9|35704.9|25
1625016640000|2021-06-30 01:30:40|35846.2|35705.2|35843.7|35702.7|35846.2|35705.2|35843.7|35702.7|7
1625016650000|2021-06-30 01:30:50|35842.8|35701.8|35839.9|35698.9|35842.8|35701.8|35837.7|35696.7|19
1625016660000|2021-06-30 01:31:00|35840.1|35699.1|35835|35694|35844|35703|35832.7|35691.7|30
1625016670000|2021-06-30 01:31:10|35834.8|35693.8|35829.5|35688.5|35836.4|35695.4|35828.4|35687.4|19
1625016680000|2021-06-30 01:31:20|35828.7|35687.7|35827.7|35686.7|35828.7|35687.7|35826.1|35685.1|8
1625016690000|2021-06-30 01:31:30|35828|35687|35829.8|35688.8|35829.8|35688.8|35828|35687|2
1625016700000|2021-06-30 01:31:40|35827.8|35686.8|35827.5|35686.5|35827.8|35686.8|35827.5|35686.5|2
1625016710000|2021-06-30 01:31:50|35825.5|35684.5|35822.2|35681.2|35827.1|35686.1|35822.2|35681.2|7
1625016720000|2021-06-30 01:32:00|35821.8|35680.8|35820.2|35679.2|35821.8|35680.8|35819.8|35678.8|9
1625016730000|2021-06-30 01:32:10|35819.9|35678.9|35824.2|35683.2|35824.5|35683.5|35819.8|35678.8|13
1625016740000|2021-06-30 01:32:20|35826.5|35685.5|35834.3|35693.3|35837.1|35696.1|35826.5|35685.5|18
1625016750000|2021-06-30 01:32:30|35832.9|35691.9|35833.6|35692.6|35833.6|35692.6|35829|35688|8
1625016760000|2021-06-30 01:32:40|35833.2|35692.2|35831.9|35690.9|35833.2|35692.2|35829|35688|8
1625016770000|2021-06-30 01:32:50|35831.4|35690.4|35828.9|35687.9|35831.4|35690.4|35827.6|35686.6|19
1625016780000|2021-06-30 01:33:00|35828.2|35687.2|35851|35710|35851|35710|35826.2|35685.2|31
1625016790000|2021-06-30 01:33:10|35851.9|35710.9|35865.8|35724.8|35865.8|35724.8|35848.7|35707.7|36
1625016800000|2021-06-30 01:33:20|35865.1|35724.1|35880|35739|35880|35739|35862.1|35721.1|34
1625016810000|2021-06-30 01:33:30|35881.7|35740.7|35893.4|35752.4|35894.8|35753.8|35866.1|35725.1|34
1625016820000|2021-06-30 01:33:40|35892.4|35751.4|35905.5|35764.5|35913.1|35772.1|35892.4|35751.4|31
1625016830000|2021-06-30 01:33:50|35907.6|35766.6|35907.4|35766.4|35910.6|35769.6|35905.7|35764.7|32
1625016840000|2021-06-30 01:34:00|35907.3|35766.3|35914.7|35773.7|35915.1|35774.1|35900.4|35759.4|29
1625016850000|2021-06-30 01:34:10|35915|35774|35909.3|35768.3|35917.5|35776.5|35906.2|35765.2|33
1625016860000|2021-06-30 01:34:20|35909.5|35768.5|35916.4|35775.4|35916.8|35775.8|35904.2|35763.2|26
1625016870000|2021-06-30 01:34:30|35916.2|35775.2|35915.7|35774.7|35918.8|35777.8|35913.7|35772.7|28
1625016880000|2021-06-30 01:34:40|35915.5|35774.5|35915.1|35774.1|35917.9|35776.9|35913.9|35772.9|23
1625016890000|2021-06-30 01:34:50|35914.8|35773.8|35914.2|35773.2|35917.3|35776.3|35912.4|35771.4|28
1625016900000|2021-06-30 01:35:00|35913.7|35772.7|35909.2|35768.2|35916.3|35775.3|35908.6|35767.6|25
1625016910000|2021-06-30 01:35:10|35909|35768|35884.6|35743.6|35911.2|35770.2|35880.6|35739.6|30
1625016920000|2021-06-30 01:35:20|35886.1|35745.1|35875.7|35734.7|35887.5|35746.5|35874.6|35733.6|27
1625016930000|2021-06-30 01:35:30|35875.8|35734.8|35880.3|35739.3|35880.4|35739.4|35875.8|35734.8|16
1625016940000|2021-06-30 01:35:40|35880.2|35739.2|35880|35739|35881|35740|35876.6|35735.6|26
1625016950000|2021-06-30 01:35:50|35879.7|35738.7|35877.3|35736.3|35880.3|35739.3|35876.4|35735.4|17
1625016960000|2021-06-30 01:36:00|35878.6|35737.6|35878.5|35737.5|35879.8|35738.8|35876.6|35735.6|21
1625016970000|2021-06-30 01:36:10|35877.6|35736.6|35885.6|35744.6|35887.7|35746.7|35875.2|35734.2|17
1625016980000|2021-06-30 01:36:20|35885.3|35744.3|35905.5|35764.5|35906.6|35765.6|35885.3|35744.3|28
1625016990000|2021-06-30 01:36:30|35906.9|35765.9|35909|35768|35914|35773|35906.9|35765.9|20
1625017000000|2021-06-30 01:36:40|35910.3|35769.3|35913.3|35772.3|35913.3|35772.3|35908.6|35767.6|16
1625017010000|2021-06-30 01:36:50|35914.7|35773.7|35910.2|35769.2|35914.7|35773.7|35909.2|35768.2|8
1625017020000|2021-06-30 01:37:00|35909.9|35768.9|35906|35765|35910.4|35769.4|35906|35765|8
1625017030000|2021-06-30 01:37:10|35906.4|35765.4|35909.6|35768.6|35911.6|35770.6|35903.4|35762.4|21
1625017040000|2021-06-30 01:37:20|35906.4|35765.4|35898.7|35757.7|35906.6|35765.6|35894.5|35753.5|16
1625017050000|2021-06-30 01:37:30|35901.8|35760.8|35909.3|35768.3|35909.3|35768.3|35898.9|35757.9|32
1625017060000|2021-06-30 01:37:40|35908.4|35767.4|35915.7|35774.7|35915.7|35774.7|35908.4|35767.4|14
1625017070000|2021-06-30 01:37:50|35915.8|35774.8|35925.6|35784.6|35925.6|35784.6|35914.4|35773.4|22
1625017080000|2021-06-30 01:38:00|35941.2|35800.2|35986.5|35845.5|35986.5|35845.5|35941.2|35800.2|36
1625017090000|2021-06-30 01:38:10|35990.9|35849.9|35986.9|35845.9|35997.3|35856.3|35981.5|35840.5|33
1625017100000|2021-06-30 01:38:20|35982.3|35841.3|36001|35860|36003.9|35862.9|35980.1|35839.1|36
1625017110000|2021-06-30 01:38:30|36000.6|35859.6|36000.7|35859.7|36003.3|35862.3|36000|35859|18
1625017120000|2021-06-30 01:38:40|36000.8|35859.8|35988.2|35847.2|36001.6|35860.6|35987.4|35846.4|29
1625017130000|2021-06-30 01:38:50|35984.6|35843.6|35989.4|35848.4|35989.4|35848.4|35983.2|35842.2|36
1625017140000|2021-06-30 01:39:00|35988.6|35847.6|36000.2|35859.2|36000.2|35859.2|35988.5|35847.5|29
1625017150000|2021-06-30 01:39:10|36000.5|35859.5|35999.6|35858.6|36016.3|35875.3|35999.6|35858.6|34
1625017160000|2021-06-30 01:39:20|35999.4|35858.4|35994.6|35853.6|36000|35859|35991.6|35850.6|33
1625017170000|2021-06-30 01:39:30|35994.1|35853.1|35989.7|35848.7|35994.9|35853.9|35989.4|35848.4|19
1625017180000|2021-06-30 01:39:40|35989.2|35848.2|35989.8|35848.8|35991.5|35850.5|35988.3|35847.3|17
1625017190000|2021-06-30 01:39:50|35989.7|35848.7|35989.8|35848.8|35991.9|35850.9|35988.1|35847.1|11
1625017200000|2021-06-30 01:40:00|35990.3|35849.3|35984.3|35843.3|35991.6|35850.6|35983.8|35842.8|17
1625017210000|2021-06-30 01:40:10|35982.8|35841.8|35961.8|35820.8|35983.1|35842.1|35961.8|35820.8|22
1625017220000|2021-06-30 01:40:20|35961.4|35820.4|35962.2|35821.2|35964.7|35823.7|35959.8|35818.8|18
1625017230000|2021-06-30 01:40:30|35967.2|35826.2|35961|35820|35967.2|35826.2|35953.8|35812.8|24
1625017240000|2021-06-30 01:40:40|35959.7|35818.7|35952.1|35811.1|35963.3|35822.3|35950.9|35809.9|35
1625017250000|2021-06-30 01:40:50|35952|35811|35955.5|35814.5|35955.5|35814.5|35948.9|35807.9|28
1625017260000|2021-06-30 01:41:00|35950.4|35809.4|35922.1|35781.1|35950.4|35809.4|35920.9|35779.9|31
1625017270000|2021-06-30 01:41:10|35923.7|35782.7|35918.6|35777.6|35924.2|35783.2|35916.3|35775.3|29
1625017280000|2021-06-30 01:41:20|35918.4|35777.4|35917.3|35776.3|35921.2|35780.2|35917.3|35776.3|11
1625017290000|2021-06-30 01:41:30|35917.1|35776.1|35933.3|35792.3|35933.4|35792.4|35917.1|35776.1|23
1625017300000|2021-06-30 01:41:40|35933|35792|35925.8|35784.8|35937.8|35796.8|35925.3|35784.3|28
1625017310000|2021-06-30 01:41:50|35926.9|35785.9|35925.3|35784.3|35934.8|35793.8|35919.9|35778.9|22
1625017320000|2021-06-30 01:42:00|35920.7|35779.7|35919.1|35778.1|35922.5|35781.5|35917.1|35776.1|17
1625017330000|2021-06-30 01:42:10|35920.7|35779.7|35920.5|35779.5|35923.9|35782.9|35919|35778|14
1625017340000|2021-06-30 01:42:20|35919|35778|35919.8|35778.8|35920.6|35779.6|35919|35778|8
1625017350000|2021-06-30 01:42:30|35919|35778|35907.2|35766.2|35919|35778|35905.6|35764.6|25
1625017360000|2021-06-30 01:42:40|35909.1|35768.1|35912.1|35771.1|35913.1|35772.1|35906.7|35765.7|17
1625017370000|2021-06-30 01:42:50|35905.4|35764.4|35894.1|35753.1|35906.1|35765.1|35893.7|35752.7|29
1625017380000|2021-06-30 01:43:00|35894.2|35753.2|35901.3|35760.3|35910.3|35769.3|35894.2|35753.2|33
1625017390000|2021-06-30 01:43:10|35902.7|35761.7|35890.1|35749.1|35902.7|35761.7|35888.1|35747.1|29
1625017400000|2021-06-30 01:43:20|35890.3|35749.3|35885.5|35744.5|35894.3|35753.3|35885.5|35744.5|23
1625017410000|2021-06-30 01:43:30|35887.2|35746.2|35888.7|35747.7|35888.7|35747.7|35884.2|35743.2|17
1625017420000|2021-06-30 01:43:40|35887.2|35746.2|35896.8|35755.8|35900.5|35759.5|35887.1|35746.1|22
1625017430000|2021-06-30 01:43:50|35897|35756|35905.9|35764.9|35909.6|35768.6|35893.6|35752.6|32
1625017440000|2021-06-30 01:44:00|35906.8|35765.8|35925|35784|35925.3|35784.3|35906.8|35765.8|24
1625017450000|2021-06-30 01:44:10|35928|35787|35956.7|35815.7|35956.7|35815.7|35925.9|35784.9|30
1625017460000|2021-06-30 01:44:20|35950.6|35809.6|35954|35813|35960.5|35819.5|35949.9|35808.9|23
1625017470000|2021-06-30 01:44:30|35953.5|35812.5|35969.3|35828.3|35972.2|35831.2|35949.5|35808.5|36
1625017480000|2021-06-30 01:44:40|35967.8|35826.8|35959.2|35818.2|35969.4|35828.4|35959.2|35818.2|33
1625017490000|2021-06-30 01:44:50|35959.3|35818.3|35963.3|35822.3|35964|35823|35953.1|35812.1|34
1625017500000|2021-06-30 01:45:00|35960.7|35819.7|35930|35789|35960.8|35819.8|35930|35789|33
1625017510000|2021-06-30 01:45:10|35922.3|35781.3|35916.5|35775.5|35924.2|35783.2|35915|35774|24
1625017520000|2021-06-30 01:45:20|35916.9|35775.9|35901.8|35760.8|35918.5|35777.5|35897.5|35756.5|25
1625017530000|2021-06-30 01:45:30|35901.3|35760.3|35899|35758|35904.1|35763.1|35895.7|35754.7|22
1625017540000|2021-06-30 01:45:40|35895.1|35754.1|35897.3|35756.3|35902.6|35761.6|35893.4|35752.4|24
1625017550000|2021-06-30 01:45:50|35894.8|35753.8|35898.3|35757.3|35901.3|35760.3|35893.7|35752.7|18
1625017560000|2021-06-30 01:46:00|35898.9|35757.9|35896.8|35755.8|35900.2|35759.2|35896.8|35755.8|16
1625017570000|2021-06-30 01:46:10|35897|35756|35904.9|35763.9|35905.8|35764.8|35896.1|35755.1|27
1625017580000|2021-06-30 01:46:20|35906.4|35765.4|35920.9|35779.9|35927|35786|35906.4|35765.4|32
1625017590000|2021-06-30 01:46:30|35921|35780|35905.9|35764.9|35921.5|35780.5|35905.9|35764.9|25
1625017600000|2021-06-30 01:46:40|35902.4|35761.4|35906.3|35765.3|35906.3|35765.3|35892.5|35751.5|26
1625017610000|2021-06-30 01:46:50|35908.5|35767.5|35919.8|35778.8|35933|35792|35907.6|35766.6|37
1625017620000|2021-06-30 01:47:00|35919.3|35778.3|35915.3|35774.3|35929.2|35788.2|35912.6|35771.6|32
1625017630000|2021-06-30 01:47:10|35914.8|35773.8|35907.4|35766.4|35914.8|35773.8|35902.9|35761.9|37
1625017640000|2021-06-30 01:47:20|35908.7|35767.7|35890.8|35749.8|35909.3|35768.3|35890.2|35749.2|33
1625017650000|2021-06-30 01:47:30|35890.7|35749.7|35885.2|35744.2|35890.7|35749.7|35884.8|35743.8|25
1625017660000|2021-06-30 01:47:40|35885.4|35744.4|35895.8|35754.8|35899|35758|35884.5|35743.5|27
1625017670000|2021-06-30 01:47:50|35895.1|35754.1|35886.5|35745.5|35898.7|35757.7|35886.5|35745.5|32
1625017680000|2021-06-30 01:48:00|35886.7|35745.7|35885.3|35744.3|35895.8|35754.8|35883.6|35742.6|28
1625017690000|2021-06-30 01:48:10|35886.3|35745.3|35873|35732|35886.3|35745.3|35872.9|35731.9|21
1625017700000|2021-06-30 01:48:20|35872.9|35731.9|35873.2|35732.2|35873.8|35732.8|35872.4|35731.4|15
1625017710000|2021-06-30 01:48:30|35875|35734|35888.4|35747.4|35889.9|35748.9|35873.6|35732.6|22
1625017720000|2021-06-30 01:48:40|35888.2|35747.2|35876.3|35735.3|35890.1|35749.1|35876.3|35735.3|31
1625017730000|2021-06-30 01:48:50|35875.8|35734.8|35879.4|35738.4|35879.4|35738.4|35873.6|35732.6|19
1625017740000|2021-06-30 01:49:00|35876|35735|35871.5|35730.5|35876.2|35735.2|35871.5|35730.5|17
1625017750000|2021-06-30 01:49:10|35871.6|35730.6|35871.8|35730.8|35873.7|35732.7|35871.5|35730.5|9
1625017760000|2021-06-30 01:49:20|35872.1|35731.1|35865.2|35724.2|35872.5|35731.5|35865|35724|23
1625017770000|2021-06-30 01:49:30|35864.7|35723.7|35864.3|35723.3|35868.7|35727.7|35863.2|35722.2|19
1625017780000|2021-06-30 01:49:40|35864.4|35723.4|35882.5|35741.5|35887.6|35746.6|35864.1|35723.1|31
1625017790000|2021-06-30 01:49:50|35882.7|35741.7|35910.7|35769.7|35910.7|35769.7|35880.2|35739.2|35
1625017800000|2021-06-30 01:50:00|35910.9|35769.9|35900|35759|35917.9|35776.9|35899.2|35758.2|16
1625017810000|2021-06-30 01:50:10|35904|35763|35894.2|35753.2|35905.3|35764.3|35885.2|35744.2|28
1625017820000|2021-06-30 01:50:20|35893.8|35752.8|35884.9|35743.9|35893.8|35752.8|35883.9|35742.9|28
1625017830000|2021-06-30 01:50:30|35888.7|35747.7|35884.2|35743.2|35891.2|35750.2|35884|35743|18
1625017840000|2021-06-30 01:50:40|35884|35743|35880.6|35739.6|35884.9|35743.9|35873.9|35732.9|16
1625017850000|2021-06-30 01:50:50|35878.7|35737.7|35869.4|35728.4|35878.7|35737.7|35869.4|35728.4|14
1625017860000|2021-06-30 01:51:00|35855.8|35714.8|35860|35719|35860.3|35719.3|35850.9|35709.9|22
1625017870000|2021-06-30 01:51:10|35859.9|35718.9|35861|35720|35861.2|35720.2|35851.6|35710.6|25
1625017880000|2021-06-30 01:51:20|35861.1|35720.1|35857.4|35716.4|35864.9|35723.9|35852.2|35711.2|32
1625017890000|2021-06-30 01:51:30|35857.7|35716.7|35858.1|35717.1|35858.8|35717.8|35855.8|35714.8|23
1625017900000|2021-06-30 01:51:40|35857.8|35716.8|35863.5|35722.5|35865.1|35724.1|35856.8|35715.8|31
1625017910000|2021-06-30 01:51:50|35862.1|35721.1|35868.4|35727.4|35868.4|35727.4|35860.1|35719.1|27
1625017920000|2021-06-30 01:52:00|35865.4|35724.4|35861|35720|35874.9|35733.9|35858.4|35717.4|36
1625017930000|2021-06-30 01:52:10|35859.1|35718.1|35857.6|35716.6|35863.7|35722.7|35853.2|35712.2|27
1625017940000|2021-06-30 01:52:20|35858.2|35717.2|35851.6|35710.6|35858.2|35717.2|35851.6|35710.6|17
1625017950000|2021-06-30 01:52:30|35854.9|35713.9|35858.6|35717.6|35862.8|35721.8|35853.8|35712.8|16
1625017960000|2021-06-30 01:52:40|35858.1|35717.1|35855.8|35714.8|35859.1|35718.1|35854|35713|12
1625017970000|2021-06-30 01:52:50|35856.9|35715.9|35857.1|35716.1|35859.5|35718.5|35855.2|35714.2|5
1625017980000|2021-06-30 01:53:00|35853.8|35712.8|35851.8|35710.8|35860.6|35719.6|35850.4|35709.4|10
1625017990000|2021-06-30 01:53:10|35852.1|35711.1|35850.2|35709.2|35853.1|35712.1|35850.2|35709.2|8
1625018000000|2021-06-30 01:53:20|35850.5|35709.5|35866.2|35725.2|35867.6|35726.6|35850.5|35709.5|30
1625018010000|2021-06-30 01:53:30|35866.1|35725.1|35872.3|35731.3|35872.3|35731.3|35865.3|35724.3|16
1625018020000|2021-06-30 01:53:40|35871.6|35730.6|35857.9|35716.9|35871.6|35730.6|35852.3|35711.3|26
1625018030000|2021-06-30 01:53:50|35857.6|35716.6|35858.4|35717.4|35861.5|35720.5|35856|35715|21
1625018040000|2021-06-30 01:54:00|35858.5|35717.5|35856.1|35715.1|35858.8|35717.8|35854.4|35713.4|17
1625018050000|2021-06-30 01:54:10|35855.5|35714.5|35869.5|35728.5|35870.4|35729.4|35855.5|35714.5|18
1625018060000|2021-06-30 01:54:20|35869.4|35728.4|35884.5|35743.5|35884.5|35743.5|35869|35728|19
1625018070000|2021-06-30 01:54:30|35884.9|35743.9|35900.6|35759.6|35900.6|35759.6|35878.6|35737.6|27
1625018080000|2021-06-30 01:54:40|35902.1|35761.1|35899.8|35758.8|35909.2|35768.2|35896.9|35755.9|22
1625018090000|2021-06-30 01:54:50|35893.7|35752.7|35885.8|35744.8|35893.7|35752.7|35872.8|35731.8|27
1625018100000|2021-06-30 01:55:00|35885.7|35744.7|35878|35737|35885.7|35744.7|35874.4|35733.4|33
1625018110000|2021-06-30 01:55:10|35878.2|35737.2|35880.1|35739.1|35880.1|35739.1|35876.3|35735.3|10
1625018120000|2021-06-30 01:55:20|35882.1|35741.1|35898.8|35757.8|35898.8|35757.8|35882.1|35741.1|25
1625018130000|2021-06-30 01:55:30|35901.8|35760.8|35901.7|35760.7|35908.8|35767.8|35900.2|35759.2|20
1625018140000|2021-06-30 01:55:40|35902|35761|35901.9|35760.9|35903.4|35762.4|35901.4|35760.4|9
1625018150000|2021-06-30 01:55:50|35901.1|35760.1|35899.3|35758.3|35901.1|35760.1|35896.3|35755.3|17
1625018160000|2021-06-30 01:56:00|35899.5|35758.5|35911.8|35770.8|35912.3|35771.3|35899.5|35758.5|24
1625018170000|2021-06-30 01:56:10|35917.7|35776.7|35906.7|35765.7|35917.7|35776.7|35906.7|35765.7|28
1625018180000|2021-06-30 01:56:20|35905.6|35764.6|35904.2|35763.2|35911.2|35770.2|35903.8|35762.8|27
1625018190000|2021-06-30 01:56:30|35904.3|35763.3|35901.4|35760.4|35906|35765|35899.1|35758.1|20
1625018200000|2021-06-30 01:56:40|35901.6|35760.6|35901.2|35760.2|35911.9|35770.9|35901.2|35760.2|18
1625018210000|2021-06-30 01:56:50|35900.5|35759.5|35903.6|35762.6|35903.6|35762.6|35893.5|35752.5|34
1625018220000|2021-06-30 01:57:00|35902.4|35761.4|35893|35752|35906.9|35765.9|35891.1|35750.1|33
1625018230000|2021-06-30 01:57:10|35892.7|35751.7|35881.4|35740.4|35896.9|35755.9|35881.4|35740.4|32
1625018240000|2021-06-30 01:57:20|35883|35742|35881.9|35740.9|35886.5|35745.5|35881.2|35740.2|15
1625018250000|2021-06-30 01:57:30|35882|35741|35885.7|35744.7|35889.5|35748.5|35878.3|35737.3|28
1625018260000|2021-06-30 01:57:40|35882.7|35741.7|35878.7|35737.7|35883.5|35742.5|35874.4|35733.4|29
1625018270000|2021-06-30 01:57:50|35880.3|35739.3|35879.5|35738.5|35880.3|35739.3|35878.4|35737.4|18
1625018280000|2021-06-30 01:58:00|35880.1|35739.1|35863.9|35722.9|35881.7|35740.7|35863.9|35722.9|21
1625018290000|2021-06-30 01:58:10|35867.4|35726.4|35859.8|35718.8|35867.4|35726.4|35859.8|35718.8|12
1625018300000|2021-06-30 01:58:20|35860.7|35719.7|35858.3|35717.3|35866.9|35725.9|35858.3|35717.3|9
1625018310000|2021-06-30 01:58:30|35860.5|35719.5|35866.2|35725.2|35868|35727|35859.9|35718.9|21
1625018320000|2021-06-30 01:58:40|35866.1|35725.1|35880.8|35739.8|35882.5|35741.5|35865|35724|27
1625018330000|2021-06-30 01:58:50|35879.2|35738.2|35889.2|35748.2|35890.3|35749.3|35873.1|35732.1|28
1625018340000|2021-06-30 01:59:00|35887.6|35746.6|35903.7|35762.7|35903.7|35762.7|35887.6|35746.6|29
1625018350000|2021-06-30 01:59:10|35903.1|35762.1|35920|35779|35926.1|35785.1|35902.9|35761.9|36
1625018360000|2021-06-30 01:59:20|35919.6|35778.6|35901|35760|35920.8|35779.8|35898.3|35757.3|35
1625018370000|2021-06-30 01:59:30|35900.9|35759.9|35898.8|35757.8|35904.5|35763.5|35891|35750|30
1625018380000|2021-06-30 01:59:40|35899.7|35758.7|35906.4|35765.4|35920.7|35779.7|35899.7|35758.7|35
1625018390000|2021-06-30 01:59:50|35906|35765|35916.7|35775.7|35916.7|35775.7|35906|35765|34
1625018400000|2021-06-30 02:00:00|35914.7|35773.7|35871.4|35730.4|35914.7|35773.7|35870.5|35729.5|36
1625018410000|2021-06-30 02:00:10|35871.1|35730.1|35847.6|35706.6|35873.1|35732.1|35847.6|35706.6|30
1625018420000|2021-06-30 02:00:20|35848.1|35707.1|35849.5|35708.5|35849.5|35708.5|35833.2|35692.2|33
1625018430000|2021-06-30 02:00:30|35850|35709|35834.1|35693.1|35850|35709|35830.5|35689.5|33
1625018440000|2021-06-30 02:00:40|35835.7|35694.7|35827.7|35686.7|35844.2|35703.2|35825.9|35684.9|35
1625018450000|2021-06-30 02:00:50|35828|35687|35844.7|35703.7|35844.7|35703.7|35828|35687|16
1625018460000|2021-06-30 02:01:00|35845|35704|35836.3|35695.3|35845|35704|35830.3|35689.3|23
1625018470000|2021-06-30 02:01:10|35837.1|35696.1|35829.2|35688.2|35840.2|35699.2|35826.1|35685.1|22
1625018480000|2021-06-30 02:01:20|35832.9|35691.9|35825.1|35684.1|35837.7|35696.7|35825.1|35684.1|19
1625018490000|2021-06-30 02:01:30|35825.2|35684.2|35827.6|35686.6|35828.6|35687.6|35823.2|35682.2|7
1625018500000|2021-06-30 02:01:40|35828.2|35687.2|35826.2|35685.2|35828.2|35687.2|35825.6|35684.6|9
1625018510000|2021-06-30 02:01:50|35829.4|35688.4|35835.1|35694.1|35840.8|35699.8|35829.4|35688.4|30
1625018520000|2021-06-30 02:02:00|35835.7|35694.7|35835|35694|35836.6|35695.6|35831.1|35690.1|19
1625018530000|2021-06-30 02:02:10|35834.7|35693.7|35835.5|35694.5|35837.9|35696.9|35833.8|35692.8|24
1625018540000|2021-06-30 02:02:20|35836.5|35695.5|35835.6|35694.6|35837.1|35696.1|35833|35692|23
1625018550000|2021-06-30 02:02:30|35836.7|35695.7|35831.9|35690.9|35836.7|35695.7|35830.8|35689.8|30
1625018560000|2021-06-30 02:02:40|35834|35693|35831.2|35690.2|35835|35694|35823.6|35682.6|17
1625018570000|2021-06-30 02:02:50|35829.1|35688.1|35858|35717|35858|35717|35829.1|35688.1|26
1625018580000|2021-06-30 02:03:00|35860.2|35719.2|35849.4|35708.4|35860.2|35719.2|35847.8|35706.8|35
1625018590000|2021-06-30 02:03:10|35849.3|35708.3|35858.6|35717.6|35860.3|35719.3|35848.6|35707.6|30
1625018600000|2021-06-30 02:03:20|35858.7|35717.7|35853.4|35712.4|35858.7|35717.7|35853.4|35712.4|23
1625018610000|2021-06-30 02:03:30|35854.6|35713.6|35875.8|35734.8|35875.8|35734.8|35851.2|35710.2|25
1625018620000|2021-06-30 02:03:40|35871.1|35730.1|35889.2|35748.2|35889.2|35748.2|35870.4|35729.4|28
1625018630000|2021-06-30 02:03:50|35889.3|35748.3|35887.3|35746.3|35891.7|35750.7|35887.3|35746.3|27
1625018640000|2021-06-30 02:04:00|35891.4|35750.4|35878.7|35737.7|35891.4|35750.4|35878.7|35737.7|25
1625018650000|2021-06-30 02:04:10|35877.8|35736.8|35879.3|35738.3|35879.9|35738.9|35870.7|35729.7|25
1625018660000|2021-06-30 02:04:20|35878.9|35737.9|35886.4|35745.4|35886.4|35745.4|35871.7|35730.7|24
1625018670000|2021-06-30 02:04:30|35886.7|35745.7|35887.6|35746.6|35887.6|35746.6|35883.8|35742.8|24
1625018680000|2021-06-30 02:04:40|35887.5|35746.5|35886|35745|35887.6|35746.6|35882|35741|31
1625018690000|2021-06-30 02:04:50|35886.4|35745.4|35885.3|35744.3|35887.8|35746.8|35880.2|35739.2|23
1625018700000|2021-06-30 02:05:00|35885.2|35744.2|35881.1|35740.1|35885.2|35744.2|35880.7|35739.7|12
1625018710000|2021-06-30 02:05:10|35876.8|35735.8|35866.9|35725.9|35876.8|35735.8|35866.2|35725.2|22
1625018720000|2021-06-30 02:05:20|35865.6|35724.6|35869.9|35728.9|35869.9|35728.9|35862.6|35721.6|26
1625018730000|2021-06-30 02:05:30|35869.4|35728.4|35853.7|35712.7|35870.4|35729.4|35853.7|35712.7|23
1625018740000|2021-06-30 02:05:40|35851.6|35710.6|35836.3|35695.3|35857.7|35716.7|35832.4|35691.4|28
1625018750000|2021-06-30 02:05:50|35836.7|35695.7|35846.9|35705.9|35846.9|35705.9|35834.8|35693.8|28
1625018760000|2021-06-30 02:06:00|35846.6|35705.6|35825|35684|35847.3|35706.3|35825|35684|28
1625018770000|2021-06-30 02:06:10|35824.9|35683.9|35838.3|35697.3|35838.3|35697.3|35824.9|35683.9|19
1625018780000|2021-06-30 02:06:20|35835.8|35694.8|35831.4|35690.4|35838.5|35697.5|35829.4|35688.4|30
1625018790000|2021-06-30 02:06:30|35831.7|35690.7|35838.4|35697.4|35842.5|35701.5|35829.8|35688.8|20
1625018800000|2021-06-30 02:06:40|35837.4|35696.4|35834.6|35693.6|35837.4|35696.4|35828.5|35687.5|19
1625018810000|2021-06-30 02:06:50|35834.8|35693.8|35845.7|35704.7|35845.7|35704.7|35834.8|35693.8|15
1625018820000|2021-06-30 02:07:00|35845.5|35704.5|35842.5|35701.5|35847.2|35706.2|35840.4|35699.4|19
1625018830000|2021-06-30 02:07:10|35843.9|35702.9|35848.3|35707.3|35848.4|35707.4|35843.9|35702.9|18
1625018840000|2021-06-30 02:07:20|35848.2|35707.2|35839.1|35698.1|35848.2|35707.2|35836.6|35695.6|28
1625018850000|2021-06-30 02:07:30|35839|35698|35836.2|35695.2|35839|35698|35834|35693|20
1625018860000|2021-06-30 02:07:40|35837.1|35696.1|35836.9|35695.9|35837.4|35696.4|35834.7|35693.7|8
1625018870000|2021-06-30 02:07:50|35837.4|35696.4|35829.4|35688.4|35838.4|35697.4|35829.4|35688.4|10
1625018880000|2021-06-30 02:08:00|35829.2|35688.2|35840.7|35699.7|35840.7|35699.7|35829.2|35688.2|24
1625018890000|2021-06-30 02:08:10|35840.1|35699.1|35838.2|35697.2|35840.1|35699.1|35837.9|35696.9|6
1625018900000|2021-06-30 02:08:20|35837.5|35696.5|35848.3|35707.3|35848.8|35707.8|35837.5|35696.5|17
1625018910000|2021-06-30 02:08:30|35848.8|35707.8|35851.2|35710.2|35851.2|35710.2|35845.6|35704.6|11
1625018920000|2021-06-30 02:08:40|35850.5|35709.5|35843.3|35702.3|35850.5|35709.5|35843.3|35702.3|13
1625018930000|2021-06-30 02:08:50|35841.8|35700.8|35847.9|35706.9|35850.4|35709.4|35830.9|35689.9|20
1625018940000|2021-06-30 02:09:00|35848.2|35707.2|35829.8|35688.8|35848.2|35707.2|35828.5|35687.5|27
1625018950000|2021-06-30 02:09:10|35829.6|35688.6|35827|35686|35829.6|35688.6|35824.7|35683.7|21
1625018960000|2021-06-30 02:09:20|35822.8|35681.8|35825.9|35684.9|35825.9|35684.9|35822.8|35681.8|10
1625018970000|2021-06-30 02:09:30|35826.2|35685.2|35815|35674|35826.3|35685.3|35813|35672|21
1625018980000|2021-06-30 02:09:40|35813.9|35672.9|35796.2|35655.2|35817.7|35676.7|35793|35652|26
1625018990000|2021-06-30 02:09:50|35795.6|35654.6|35789.4|35648.4|35798.5|35657.5|35787.9|35646.9|29
1625019000000|2021-06-30 02:10:00|35788.4|35647.4|35790.8|35649.8|35791.2|35650.2|35786.7|35645.7|27
1625019010000|2021-06-30 02:10:10|35792.3|35651.3|35810.5|35669.5|35812|35671|35790.9|35649.9|32
1625019020000|2021-06-30 02:10:20|35810.4|35669.4|35797.1|35656.1|35811.2|35670.2|35797.1|35656.1|23
1625019030000|2021-06-30 02:10:30|35797.8|35656.8|35789|35648|35797.8|35656.8|35789|35648|24
1625019040000|2021-06-30 02:10:40|35791.1|35650.1|35785.2|35644.2|35791.1|35650.1|35779.1|35638.1|13
1625019050000|2021-06-30 02:10:50|35785.7|35644.7|35781.2|35640.2|35787.4|35646.4|35779.4|35638.4|32
1625019060000|2021-06-30 02:11:00|35781.5|35640.5|35782.4|35641.4|35782.4|35641.4|35781.2|35640.2|12
1625019070000|2021-06-30 02:11:10|35785.2|35644.2|35790.1|35649.1|35795.3|35654.3|35783.3|35642.3|19
1625019080000|2021-06-30 02:11:20|35790|35649|35788.6|35647.6|35790.5|35649.5|35788.4|35647.4|13
1625019090000|2021-06-30 02:11:30|35783.9|35642.9|35782.2|35641.2|35786.1|35645.1|35781.7|35640.7|18
1625019100000|2021-06-30 02:11:40|35782.6|35641.6|35783.2|35642.2|35785.1|35644.1|35782.1|35641.1|15
1625019110000|2021-06-30 02:11:50|35785.7|35644.7|35790.1|35649.1|35790.8|35649.8|35780.8|35639.8|23
1625019120000|2021-06-30 02:12:00|35790.2|35649.2|35791.8|35650.8|35791.8|35650.8|35790.2|35649.2|9
1625019130000|2021-06-30 02:12:10|35792.3|35651.3|35789.9|35648.9|35794.8|35653.8|35789.7|35648.7|20
1625019140000|2021-06-30 02:12:20|35789.7|35648.7|35807.9|35666.9|35808.7|35667.7|35788.7|35647.7|27
1625019150000|2021-06-30 02:12:30|35808|35667|35816.7|35675.7|35816.7|35675.7|35803.9|35662.9|17
1625019160000|2021-06-30 02:12:40|35815.7|35674.7|35813.2|35672.2|35817.7|35676.7|35812.4|35671.4|23
1625019170000|2021-06-30 02:12:50|35813.3|35672.3|35814.1|35673.1|35814.2|35673.2|35810.6|35669.6|15
1625019180000|2021-06-30 02:13:00|35814.2|35673.2|35798.9|35657.9|35815.3|35674.3|35797.6|35656.6|28
1625019190000|2021-06-30 02:13:10|35799.7|35658.7|35791.3|35650.3|35800.2|35659.2|35790.7|35649.7|27
1625019200000|2021-06-30 02:13:20|35791.2|35650.2|35798.3|35657.3|35798.3|35657.3|35791.2|35650.2|16
1625019210000|2021-06-30 02:13:30|35799.2|35658.2|35788.2|35647.2|35799.2|35658.2|35784.3|35643.3|28
1625019220000|2021-06-30 02:13:40|35789.1|35648.1|35786.7|35645.7|35789.5|35648.5|35785.1|35644.1|25
1625019230000|2021-06-30 02:13:50|35786.5|35645.5|35786.8|35645.8|35786.8|35645.8|35784.1|35643.1|13
1625019240000|2021-06-30 02:14:00|35788.1|35647.1|35794.2|35653.2|35794.2|35653.2|35788.1|35647.1|21
1625019250000|2021-06-30 02:14:10|35790.1|35649.1|35796.8|35655.8|35797.1|35656.1|35790.1|35649.1|26
1625019260000|2021-06-30 02:14:20|35796.3|35655.3|35785.1|35644.1|35796.4|35655.4|35782.3|35641.3|26
1625019270000|2021-06-30 02:14:30|35784.3|35643.3|35788.8|35647.8|35790|35649|35780.8|35639.8|32
1625019280000|2021-06-30 02:14:40|35788.7|35647.7|35782.8|35641.8|35789.1|35648.1|35782.8|35641.8|31
1625019290000|2021-06-30 02:14:50|35783|35642|35783.9|35642.9|35786.2|35645.2|35782.8|35641.8|27
1625019300000|2021-06-30 02:15:00|35785.7|35644.7|35785.2|35644.2|35787|35646|35784.2|35643.2|20
1625019310000|2021-06-30 02:15:10|35785.1|35644.1|35801.7|35660.7|35801.7|35660.7|35782.3|35641.3|15
1625019320000|2021-06-30 02:15:20|35801.9|35660.9|35800.6|35659.6|35803.3|35662.3|35797.6|35656.6|18
1625019330000|2021-06-30 02:15:30|35800.3|35659.3|35802.6|35661.6|35805.5|35664.5|35793.3|35652.3|32
1625019340000|2021-06-30 02:15:40|35803.4|35662.4|35804.7|35663.7|35805.2|35664.2|35797.3|35656.3|29
1625019350000|2021-06-30 02:15:50|35804.1|35663.1|35800.2|35659.2|35804.4|35663.4|35797.9|35656.9|25
1625019360000|2021-06-30 02:16:00|35800.9|35659.9|35798.8|35657.8|35803|35662|35798.1|35657.1|26
1625019370000|2021-06-30 02:16:10|35799|35658|35803.7|35662.7|35807.5|35666.5|35794.6|35653.6|27
1625019380000|2021-06-30 02:16:20|35804|35663|35806.9|35665.9|35808.3|35667.3|35802.6|35661.6|30
1625019390000|2021-06-30 02:16:30|35808.3|35667.3|35816.9|35675.9|35817.1|35676.1|35806.9|35665.9|21
1625019400000|2021-06-30 02:16:40|35817.1|35676.1|35812.5|35671.5|35822.8|35681.8|35812.5|35671.5|20
1625019410000|2021-06-30 02:16:50|35812|35671|35823.5|35682.5|35828|35687|35812|35671|26
1625019420000|2021-06-30 02:17:00|35822.3|35681.3|35822.5|35681.5|35828.5|35687.5|35820.2|35679.2|28
1625019430000|2021-06-30 02:17:10|35822.3|35681.3|35822.3|35681.3|35824.4|35683.4|35814.3|35673.3|17
1625019440000|2021-06-30 02:17:20|35824.9|35683.9|35837.7|35696.7|35837.7|35696.7|35824.5|35683.5|30
1625019450000|2021-06-30 02:17:30|35837.8|35696.8|35827.3|35686.3|35837.8|35696.8|35826.1|35685.1|25
1625019460000|2021-06-30 02:17:40|35827.1|35686.1|35833.6|35692.6|35833.6|35692.6|35826.3|35685.3|25
1625019470000|2021-06-30 02:17:50|35832.9|35691.9|35832.3|35691.3|35834.7|35693.7|35831|35690|21
1625019480000|2021-06-30 02:18:00|35829.7|35688.7|35829.3|35688.3|35830.7|35689.7|35828.4|35687.4|22
1625019490000|2021-06-30 02:18:10|35829.4|35688.4|35825.9|35684.9|35829.4|35688.4|35824.5|35683.5|18
1625019500000|2021-06-30 02:18:20|35825.7|35684.7|35829.8|35688.8|35829.8|35688.8|35825.5|35684.5|16
1625019510000|2021-06-30 02:18:30|35829.5|35688.5|35824.4|35683.4|35831.1|35690.1|35822.7|35681.7|24
1625019520000|2021-06-30 02:18:40|35824.7|35683.7|35815.3|35674.3|35829|35688|35815.1|35674.1|22
1625019530000|2021-06-30 02:18:50|35816.8|35675.8|35823.8|35682.8|35823.8|35682.8|35814.2|35673.2|23
1625019540000|2021-06-30 02:19:00|35824.2|35683.2|35820|35679|35824.3|35683.3|35820|35679|14
1625019550000|2021-06-30 02:19:10|35819.5|35678.5|35821.4|35680.4|35823.8|35682.8|35818.3|35677.3|22
1625019560000|2021-06-30 02:19:20|35821.5|35680.5|35820.6|35679.6|35826.8|35685.8|35820.6|35679.6|24
1625019570000|2021-06-30 02:19:30|35820.4|35679.4|35826.3|35685.3|35826.3|35685.3|35818.9|35677.9|18
1625019580000|2021-06-30 02:19:40|35826.7|35685.7|35826.8|35685.8|35832.1|35691.1|35826.3|35685.3|22
1625019590000|2021-06-30 02:19:50|35825.5|35684.5|35818.2|35677.2|35825.5|35684.5|35815.9|35674.9|18
1625019600000|2021-06-30 02:20:00|35817.5|35676.5|35819.3|35678.3|35819.3|35678.3|35816.4|35675.4|16
1625019610000|2021-06-30 02:20:10|35817|35676|35817.2|35676.2|35817.2|35676.2|35817|35676|13
1625019620000|2021-06-30 02:20:20|35817.3|35676.3|35825.3|35684.3|35827.9|35686.9|35817|35676|24
1625019630000|2021-06-30 02:20:30|35825|35684|35844.4|35703.4|35845.9|35704.9|35823.8|35682.8|30
1625019640000|2021-06-30 02:20:40|35843.5|35702.5|35846.6|35705.6|35848.7|35707.7|35843.4|35702.4|21
1625019650000|2021-06-30 02:20:50|35846.5|35705.5|35858.9|35717.9|35859|35718|35846.5|35705.5|22
1625019660000|2021-06-30 02:21:00|35859.2|35718.2|35851.4|35710.4|35860.4|35719.4|35851.4|35710.4|23
1625019670000|2021-06-30 02:21:10|35851.2|35710.2|35849.7|35708.7|35852.9|35711.9|35845.7|35704.7|17
1625019680000|2021-06-30 02:21:20|35851|35710|35873.9|35732.9|35873.9|35732.9|35851|35710|27
1625019690000|2021-06-30 02:21:30|35870.3|35729.3|35867.6|35726.6|35872.2|35731.2|35867.6|35726.6|29
1625019700000|2021-06-30 02:21:40|35867.8|35726.8|35869.8|35728.8|35871.3|35730.3|35867.3|35726.3|18
1625019710000|2021-06-30 02:21:50|35870.4|35729.4|35870.9|35729.9|35871.8|35730.8|35868|35727|21
1625019720000|2021-06-30 02:22:00|35871.2|35730.2|35872.6|35731.6|35873.8|35732.8|35870.1|35729.1|22
1625019730000|2021-06-30 02:22:10|35872.8|35731.8|35874.1|35733.1|35874.1|35733.1|35870|35729|26
1625019740000|2021-06-30 02:22:20|35873.8|35732.8|35879.5|35738.5|35886.7|35745.7|35869.9|35728.9|29
1625019750000|2021-06-30 02:22:30|35879.7|35738.7|35885.7|35744.7|35885.7|35744.7|35862.4|35721.4|33
1625019760000|2021-06-30 02:22:40|35885.4|35744.4|35885|35744|35888.2|35747.2|35884.9|35743.9|23
1625019770000|2021-06-30 02:22:50|35884.6|35743.6|35881.7|35740.7|35884.6|35743.6|35881.6|35740.6|5
1625019780000|2021-06-30 02:23:00|35882.5|35741.5|35868.9|35727.9|35897.5|35756.5|35868.9|35727.9|31
1625019790000|2021-06-30 02:23:10|35870.4|35729.4|35875.6|35734.6|35877.7|35736.7|35869.6|35728.6|16
1625019800000|2021-06-30 02:23:20|35875.7|35734.7|35876.6|35735.6|35878.7|35737.7|35873.9|35732.9|26
1625019810000|2021-06-30 02:23:30|35876.2|35735.2|35864.9|35723.9|35876.2|35735.2|35858.6|35717.6|35
1625019820000|2021-06-30 02:23:40|35864.6|35723.6|35873.9|35732.9|35876.3|35735.3|35864.5|35723.5|12
1625019830000|2021-06-30 02:23:50|35874.2|35733.2|35880.5|35739.5|35880.5|35739.5|35866.2|35725.2|31
1625019840000|2021-06-30 02:24:00|35880.9|35739.9|35872.3|35731.3|35883.1|35742.1|35872.2|35731.2|27
1625019850000|2021-06-30 02:24:10|35872.2|35731.2|35873.6|35732.6|35874|35733|35869.4|35728.4|31
1625019860000|2021-06-30 02:24:20|35872.7|35731.7|35873.4|35732.4|35875.3|35734.3|35871.2|35730.2|26
1625019870000|2021-06-30 02:24:30|35873.6|35732.6|35874|35733|35874.4|35733.4|35870.4|35729.4|24
1625019880000|2021-06-30 02:24:40|35874.1|35733.1|35875|35734|35882.2|35741.2|35872.4|35731.4|27
1625019890000|2021-06-30 02:24:50|35874.8|35733.8|35874.5|35733.5|35875.9|35734.9|35873.6|35732.6|23
1625019900000|2021-06-30 02:25:00|35874.6|35733.6|35874.5|35733.5|35880.9|35739.9|35872.4|35731.4|24
1625019910000|2021-06-30 02:25:10|35873.5|35732.5|35856.7|35715.7|35874.8|35733.8|35856.7|35715.7|29
1625019920000|2021-06-30 02:25:20|35857|35716|35841.8|35700.8|35857|35716|35840.3|35699.3|34
1625019930000|2021-06-30 02:25:30|35842.7|35701.7|35847.4|35706.4|35854.8|35713.8|35839.6|35698.6|35
1625019940000|2021-06-30 02:25:40|35851.2|35710.2|35840.4|35699.4|35851.2|35710.2|35832.7|35691.7|19
1625019950000|2021-06-30 02:25:50|35840.1|35699.1|35840.6|35699.6|35841.8|35700.8|35839.5|35698.5|11
1625019960000|2021-06-30 02:26:00|35841.5|35700.5|35844|35703|35844|35703|35835.7|35694.7|27
1625019970000|2021-06-30 02:26:10|35841.9|35700.9|35839.4|35698.4|35844|35703|35838.1|35697.1|11
1625019980000|2021-06-30 02:26:20|35839.6|35698.6|35845.5|35704.5|35847.3|35706.3|35839.6|35698.6|11
1625019990000|2021-06-30 02:26:30|35846.5|35705.5|35841.7|35700.7|35850.2|35709.2|35838.6|35697.6|18
1625020000000|2021-06-30 02:26:40|35841.9|35700.9|35854.2|35713.2|35854.2|35713.2|35841.7|35700.7|14
1625020010000|2021-06-30 02:26:50|35855.2|35714.2|35856.4|35715.4|35857.2|35716.2|35854.6|35713.6|22
1625020020000|2021-06-30 02:27:00|35856.7|35715.7|35842.4|35701.4|35857.9|35716.9|35842.4|35701.4|25
1625020030000|2021-06-30 02:27:10|35844.4|35703.4|35845.3|35704.3|35845.3|35704.3|35839.9|35698.9|10
1625020040000|2021-06-30 02:27:20|35845.2|35704.2|35844.8|35703.8|35854.4|35713.4|35844.7|35703.7|16
1625020050000|2021-06-30 02:27:30|35843.6|35702.6|35865.8|35724.8|35865.8|35724.8|35842.9|35701.9|28
1625020060000|2021-06-30 02:27:40|35866.1|35725.1|35856.5|35715.5|35872|35731|35852.6|35711.6|25
1625020070000|2021-06-30 02:27:50|35852.5|35711.5|35850.2|35709.2|35853.2|35712.2|35848|35707|20
1625020080000|2021-06-30 02:28:00|35850.4|35709.4|35853.9|35712.9|35856.9|35715.9|35844.4|35703.4|28
1625020090000|2021-06-30 02:28:10|35854.2|35713.2|35850.9|35709.9|35854.2|35713.2|35846.4|35705.4|29
1625020100000|2021-06-30 02:28:20|35852.8|35711.8|35863.6|35722.6|35863.6|35722.6|35851.9|35710.9|33
1625020110000|2021-06-30 02:28:30|35863.5|35722.5|35853.3|35712.3|35864|35723|35853.3|35712.3|19
1625020120000|2021-06-30 02:28:40|35855.7|35714.7|35864.7|35723.7|35864.7|35723.7|35853|35712|15
1625020130000|2021-06-30 02:28:50|35862.7|35721.7|35864.4|35723.4|35866.8|35725.8|35862.7|35721.7|13
1625020140000|2021-06-30 02:29:00|35864.6|35723.6|35875.3|35734.3|35876.4|35735.4|35864.4|35723.4|21
1625020150000|2021-06-30 02:29:10|35874.4|35733.4|35884.2|35743.2|35884.2|35743.2|35874.4|35733.4|19
1625020160000|2021-06-30 02:29:20|35883.7|35742.7|35875.3|35734.3|35890.4|35749.4|35875.3|35734.3|17
1625020170000|2021-06-30 02:29:30|35874|35733|35886.7|35745.7|35890.8|35749.8|35873.5|35732.5|28
1625020180000|2021-06-30 02:29:40|35887.5|35746.5|35884.7|35743.7|35887.5|35746.5|35884.5|35743.5|29
1625020190000|2021-06-30 02:29:50|35884.6|35743.6|35881.3|35740.3|35887|35746|35881.3|35740.3|22
1625020200000|2021-06-30 02:30:00|35879.7|35738.7|35864|35723|35880.9|35739.9|35864|35723|31
1625020210000|2021-06-30 02:30:10|35864.1|35723.1|35870.7|35729.7|35871.2|35730.2|35862.1|35721.1|27
1625020220000|2021-06-30 02:30:20|35871.1|35730.1|35871.2|35730.2|35872.9|35731.9|35869.7|35728.7|21
1625020230000|2021-06-30 02:30:30|35870.7|35729.7|35880.6|35739.6|35883.8|35742.8|35869.6|35728.6|24
1625020240000|2021-06-30 02:30:40|35882|35741|35876.5|35735.5|35882.8|35741.8|35876.5|35735.5|9
1625020250000|2021-06-30 02:30:50|35876.7|35735.7|35882.2|35741.2|35882.2|35741.2|35870.6|35729.6|14
1625020260000|2021-06-30 02:31:00|35884.6|35743.6|35881.1|35740.1|35891.7|35750.7|35881|35740|28
1625020270000|2021-06-30 02:31:10|35881|35740|35893|35752|35899.2|35758.2|35881|35740|22
1625020280000|2021-06-30 02:31:20|35894.3|35753.3|35884.4|35743.4|35895.2|35754.2|35872.6|35731.6|26
1625020290000|2021-06-30 02:31:30|35883.2|35742.2|35882.1|35741.1|35886.3|35745.3|35881.6|35740.6|26
1625020300000|2021-06-30 02:31:40|35884|35743|35887.4|35746.4|35889.1|35748.1|35881.5|35740.5|26
1625020310000|2021-06-30 02:31:50|35887.5|35746.5|35896.5|35755.5|35896.5|35755.5|35886.8|35745.8|24
1625020320000|2021-06-30 02:32:00|35896.4|35755.4|35894.1|35753.1|35899.8|35758.8|35893.3|35752.3|18
1625020330000|2021-06-30 02:32:10|35895|35754|35896|35755|35897|35756|35891.9|35750.9|10
1625020340000|2021-06-30 02:32:20|35897.8|35756.8|35897.3|35756.3|35897.8|35756.8|35896|35755|8
1625020350000|2021-06-30 02:32:30|35897.5|35756.5|35898.2|35757.2|35900.5|35759.5|35892|35751|13
1625020360000|2021-06-30 02:32:40|35896.1|35755.1|35898.3|35757.3|35898.5|35757.5|35895.2|35754.2|14
1625020370000|2021-06-30 02:32:50|35895.8|35754.8|35897.4|35756.4|35901.4|35760.4|35894.8|35753.8|14
1625020380000|2021-06-30 02:33:00|35896.9|35755.9|35897.3|35756.3|35898.3|35757.3|35894.8|35753.8|13
1625020390000|2021-06-30 02:33:10|35898.9|35757.9|35898.6|35757.6|35899.2|35758.2|35897.7|35756.7|9
1625020400000|2021-06-30 02:33:20|35898.4|35757.4|35901.2|35760.2|35901.2|35760.2|35896.1|35755.1|18
1625020410000|2021-06-30 02:33:30|35901.3|35760.3|35900.5|35759.5|35901.3|35760.3|35898.7|35757.7|10
1625020420000|2021-06-30 02:33:40|35898.9|35757.9|35886.6|35745.6|35902.3|35761.3|35886|35745|24
1625020430000|2021-06-30 02:33:50|35886.7|35745.7|35887.9|35746.9|35887.9|35746.9|35883.7|35742.7|20
1625020440000|2021-06-30 02:34:00|35888.1|35747.1|35894.4|35753.4|35896.6|35755.6|35888.1|35747.1|24
1625020450000|2021-06-30 02:34:10|35893.8|35752.8|35893.7|35752.7|35894.4|35753.4|35891.1|35750.1|25
1625020460000|2021-06-30 02:34:20|35893.6|35752.6|35895.1|35754.1|35895.2|35754.2|35893.5|35752.5|15
1625020470000|2021-06-30 02:34:30|35894.8|35753.8|35909|35768|35909.1|35768.1|35894.2|35753.2|25
1625020480000|2021-06-30 02:34:40|35910.9|35769.9|35911.7|35770.7|35912.6|35771.6|35909.8|35768.8|22
1625020490000|2021-06-30 02:34:50|35911.5|35770.5|35909.7|35768.7|35911.5|35770.5|35909.3|35768.3|12
1625020500000|2021-06-30 02:35:00|35909|35768|35895.2|35754.2|35909.7|35768.7|35894.3|35753.3|21
1625020510000|2021-06-30 02:35:10|35895.7|35754.7|35906.8|35765.8|35909.6|35768.6|35895.7|35754.7|31
1625020520000|2021-06-30 02:35:20|35906.9|35765.9|35903.9|35762.9|35907.2|35766.2|35902.3|35761.3|23
1625020530000|2021-06-30 02:35:30|35903.8|35762.8|35903.1|35762.1|35908.2|35767.2|35902.6|35761.6|22
1625020540000|2021-06-30 02:35:40|35904.5|35763.5|35902.1|35761.1|35904.5|35763.5|35900.6|35759.6|12
1625020550000|2021-06-30 02:35:50|35902.2|35761.2|35906.8|35765.8|35906.8|35765.8|35901.4|35760.4|17
1625020560000|2021-06-30 02:36:00|35905.1|35764.1|35895.5|35754.5|35906.7|35765.7|35895.5|35754.5|20
1625020570000|2021-06-30 02:36:10|35894.9|35753.9|35888.4|35747.4|35897.3|35756.3|35884.1|35743.1|27
1625020580000|2021-06-30 02:36:20|35887.1|35746.1|35883.9|35742.9|35887.1|35746.1|35882.6|35741.6|21
1625020590000|2021-06-30 02:36:30|35882.1|35741.1|35870.8|35729.8|35882.1|35741.1|35870.8|35729.8|22
1625020600000|2021-06-30 02:36:40|35871.7|35730.7|35869.6|35728.6|35871.9|35730.9|35869.5|35728.5|20
1625020610000|2021-06-30 02:36:50|35869.8|35728.8|35869.8|35728.8|35870.9|35729.9|35869.1|35728.1|16
1625020620000|2021-06-30 02:37:00|35870.5|35729.5|35857.5|35716.5|35871.8|35730.8|35857.3|35716.3|24
1625020630000|2021-06-30 02:37:10|35857.3|35716.3|35854.1|35713.1|35857.3|35716.3|35852.8|35711.8|27
1625020640000|2021-06-30 02:37:20|35856.9|35715.9|35855.3|35714.3|35858.9|35717.9|35852.7|35711.7|28
1625020650000|2021-06-30 02:37:30|35854.7|35713.7|35853.2|35712.2|35856.2|35715.2|35851.6|35710.6|13
1625020660000|2021-06-30 02:37:40|35853.5|35712.5|35857.6|35716.6|35859.7|35718.7|35852.9|35711.9|20
1625020670000|2021-06-30 02:37:50|35857.7|35716.7|35849.5|35708.5|35860.1|35719.1|35849.4|35708.4|22
1625020680000|2021-06-30 02:38:00|35847.8|35706.8|35857.9|35716.9|35858.5|35717.5|35845.7|35704.7|28
1625020690000|2021-06-30 02:38:10|35858.1|35717.1|35855.2|35714.2|35870.6|35729.6|35855.2|35714.2|30
1625020700000|2021-06-30 02:38:20|35859.1|35718.1|35852.7|35711.7|35860|35719|35851.6|35710.6|24
1625020710000|2021-06-30 02:38:30|35852.6|35711.6|35856.9|35715.9|35862.3|35721.3|35852.6|35711.6|18
1625020720000|2021-06-30 02:38:40|35857|35716|35868.8|35727.8|35870.6|35729.6|35857|35716|21
1625020730000|2021-06-30 02:38:50|35869.3|35728.3|35890.2|35749.2|35890.2|35749.2|35868.5|35727.5|21
1625020740000|2021-06-30 02:39:00|35888.9|35747.9|35876|35735|35889.4|35748.4|35874.2|35733.2|31
1625020750000|2021-06-30 02:39:10|35876.1|35735.1|35883.4|35742.4|35883.4|35742.4|35876|35735|26
1625020760000|2021-06-30 02:39:20|35883.8|35742.8|35889.5|35748.5|35890.9|35749.9|35883|35742|26
1625020770000|2021-06-30 02:39:30|35889.2|35748.2|35888|35747|35890|35749|35883.4|35742.4|30
1625020780000|2021-06-30 02:39:40|35887.8|35746.8|35895.9|35754.9|35895.9|35754.9|35886.9|35745.9|22
1625020790000|2021-06-30 02:39:50|35895.6|35754.6|35885.7|35744.7|35895.6|35754.6|35885.7|35744.7|20
1625020800000|2021-06-30 02:40:00|35887.4|35746.4|35870.7|35729.7|35887.4|35746.4|35870.7|35729.7|23
1625020810000|2021-06-30 02:40:10|35870.2|35729.2|35856.6|35715.6|35871.2|35730.2|35856.6|35715.6|23
1625020820000|2021-06-30 02:40:20|35856.2|35715.2|35870.8|35729.8|35870.8|35729.8|35854.7|35713.7|30
1625020830000|2021-06-30 02:40:30|35871.8|35730.8|35867.1|35726.1|35873.4|35732.4|35866.5|35725.5|32
1625020840000|2021-06-30 02:40:40|35867.5|35726.5|35868|35727|35870|35729|35867.1|35726.1|24
1625020850000|2021-06-30 02:40:50|35868.6|35727.6|35877.3|35736.3|35878.5|35737.5|35868.6|35727.6|27
1625020860000|2021-06-30 02:41:00|35877.2|35736.2|35876.6|35735.6|35879.6|35738.6|35869.2|35728.2|33
1625020870000|2021-06-30 02:41:10|35876.8|35735.8|35897.8|35756.8|35897.8|35756.8|35876.8|35735.8|32
1625020880000|2021-06-30 02:41:20|35898.6|35757.6|35911.3|35770.3|35911.6|35770.6|35898.2|35757.2|28
1625020890000|2021-06-30 02:41:30|35910.3|35769.3|35925.2|35784.2|35926.6|35785.6|35910.3|35769.3|27
1625020900000|2021-06-30 02:41:40|35923.8|35782.8|35937|35796|35937|35796|35919.5|35778.5|28
1625020910000|2021-06-30 02:41:50|35936.6|35795.6|35938.4|35797.4|35939.4|35798.4|35933.8|35792.8|25
1625020920000|2021-06-30 02:42:00|35937.9|35796.9|35934.3|35793.3|35939.1|35798.1|35933.6|35792.6|25
1625020930000|2021-06-30 02:42:10|35935.6|35794.6|35953.7|35812.7|35953.7|35812.7|35935.6|35794.6|27
1625020940000|2021-06-30 02:42:20|35955.4|35814.4|35973|35832|35973.3|35832.3|35955.4|35814.4|33
1625020950000|2021-06-30 02:42:30|35972.8|35831.8|35974.5|35833.5|35978.9|35837.9|35967.3|35826.3|25
1625020960000|2021-06-30 02:42:40|35974|35833|35959.5|35818.5|35976.9|35835.9|35957|35816|32
1625020970000|2021-06-30 02:42:50|35958.9|35817.9|35969.8|35828.8|35969.8|35828.8|35953.6|35812.6|26
1625020980000|2021-06-30 02:43:00|35968.8|35827.8|35952.4|35811.4|35970|35829|35951.8|35810.8|33
1625020990000|2021-06-30 02:43:10|35954.4|35813.4|35972.2|35831.2|35976.2|35835.2|35954.4|35813.4|31
1625021000000|2021-06-30 02:43:20|35971.8|35830.8|35967|35826|35974.3|35833.3|35967|35826|8
1625021010000|2021-06-30 02:43:30|35965.5|35824.5|35968.5|35827.5|35968.5|35827.5|35964.1|35823.1|35
1625021020000|2021-06-30 02:43:40|35968.2|35827.2|35969|35828|35974.7|35833.7|35968.1|35827.1|21
1625021030000|2021-06-30 02:43:50|35967.6|35826.6|35967.5|35826.5|35970.4|35829.4|35967.4|35826.4|13
1625021040000|2021-06-30 02:44:00|35968.2|35827.2|35967.8|35826.8|35970.5|35829.5|35966.6|35825.6|13
1625021050000|2021-06-30 02:44:10|35968.2|35827.2|35964.8|35823.8|35968.9|35827.9|35958.8|35817.8|16
1625021060000|2021-06-30 02:44:20|35965.3|35824.3|35958.7|35817.7|35965.3|35824.3|35957.2|35816.2|14
1625021070000|2021-06-30 02:44:30|35958.9|35817.9|35967.3|35826.3|35970.5|35829.5|35958.9|35817.9|24
1625021080000|2021-06-30 02:44:40|35968.6|35827.6|35969.1|35828.1|35969.1|35828.1|35968.6|35827.6|5
1625021090000|2021-06-30 02:44:50|35969.8|35828.8|35970.5|35829.5|35972.4|35831.4|35969.8|35828.8|16
1625021100000|2021-06-30 02:45:00|35970.9|35829.9|35965.8|35824.8|35972.5|35831.5|35965.3|35824.3|23
1625021110000|2021-06-30 02:45:10|35965.2|35824.2|35968.8|35827.8|35970.6|35829.6|35964.7|35823.7|17
1625021120000|2021-06-30 02:45:20|35969.1|35828.1|35967.3|35826.3|35970.5|35829.5|35965.9|35824.9|17
1625021130000|2021-06-30 02:45:30|35967.6|35826.6|35964.4|35823.4|35968.5|35827.5|35963|35822|20
1625021140000|2021-06-30 02:45:40|35964.3|35823.3|35948.5|35807.5|35965.4|35824.4|35948.5|35807.5|16
1625021150000|2021-06-30 02:45:50|35949|35808|35955.4|35814.4|35956.9|35815.9|35947.6|35806.6|20
1625021160000|2021-06-30 02:46:00|35955.5|35814.5|35928.5|35787.5|35956.9|35815.9|35928.2|35787.2|15
1625021170000|2021-06-30 02:46:10|35929.3|35788.3|35945.1|35804.1|35945.2|35804.2|35926.6|35785.6|33
1625021180000|2021-06-30 02:46:20|35946.6|35805.6|35945.4|35804.4|35946.6|35805.6|35938.8|35797.8|18
1625021190000|2021-06-30 02:46:30|35944.2|35803.2|35933.8|35792.8|35946.1|35805.1|35932|35791|20
1625021200000|2021-06-30 02:46:40|35934.2|35793.2|35938.6|35797.6|35945.6|35804.6|35934.2|35793.2|24
1625021210000|2021-06-30 02:46:50|35938.1|35797.1|35934.7|35793.7|35938.1|35797.1|35927.6|35786.6|28
1625021220000|2021-06-30 02:47:00|35935.1|35794.1|35931.1|35790.1|35936.2|35795.2|35927.9|35786.9|23
1625021230000|2021-06-30 02:47:10|35931.7|35790.7|35929.6|35788.6|35935.4|35794.4|35928.4|35787.4|29
1625021240000|2021-06-30 02:47:20|35931.5|35790.5|35929.3|35788.3|35937|35796|35927.9|35786.9|20
1625021250000|2021-06-30 02:47:30|35931.3|35790.3|35930.9|35789.9|35933.9|35792.9|35929.6|35788.6|7
1625021260000|2021-06-30 02:47:40|35931|35790|35928|35787|35931|35790|35920.7|35779.7|25
1625021270000|2021-06-30 02:47:50|35927|35786|35925.3|35784.3|35927|35786|35918|35777|21
1625021280000|2021-06-30 02:48:00|35926|35785|35933.4|35792.4|35933.4|35792.4|35917.9|35776.9|23
1625021290000|2021-06-30 02:48:10|35933|35792|35924|35783|35933|35792|35923.1|35782.1|25
1625021300000|2021-06-30 02:48:20|35925.1|35784.1|35932.5|35791.5|35932.5|35791.5|35920.8|35779.8|13
1625021310000|2021-06-30 02:48:30|35932|35791|35933.1|35792.1|35934.4|35793.4|35928.1|35787.1|10
1625021320000|2021-06-30 02:48:40|35932.1|35791.1|35928.9|35787.9|35934.5|35793.5|35927|35786|24
1625021330000|2021-06-30 02:48:50|35928.8|35787.8|35937.5|35796.5|35937.6|35796.6|35927.7|35786.7|16
1625021340000|2021-06-30 02:49:00|35937.4|35796.4|35918.8|35777.8|35939|35798|35915.7|35774.7|30
1625021350000|2021-06-30 02:49:10|35918.9|35777.9|35920.5|35779.5|35924.5|35783.5|35916.5|35775.5|27
1625021360000|2021-06-30 02:49:20|35922|35781|35932.9|35791.9|35934.2|35793.2|35922|35781|35
1625021370000|2021-06-30 02:49:30|35931.3|35790.3|35932.4|35791.4|35933.7|35792.7|35927.7|35786.7|23
1625021380000|2021-06-30 02:49:40|35932.6|35791.6|35937.3|35796.3|35937.7|35796.7|35928|35787|27
1625021390000|2021-06-30 02:49:50|35941.5|35800.5|35950.6|35809.6|35951.5|35810.5|35938|35797|25
1625021400000|2021-06-30 02:50:00|35950.9|35809.9|35939.1|35798.1|35952.5|35811.5|35937.5|35796.5|35
1625021410000|2021-06-30 02:50:10|35939.3|35798.3|35935.4|35794.4|35939.8|35798.8|35933.5|35792.5|26
1625021420000|2021-06-30 02:50:20|35936.3|35795.3|35931.3|35790.3|35936.4|35795.4|35929.6|35788.6|27
1625021430000|2021-06-30 02:50:30|35931.2|35790.2|35928|35787|35935.9|35794.9|35926.7|35785.7|28
1625021440000|2021-06-30 02:50:40|35931|35790|35917.4|35776.4|35931|35790|35915.3|35774.3|22
1625021450000|2021-06-30 02:50:50|35917.8|35776.8|35926.7|35785.7|35927.3|35786.3|35914.2|35773.2|25
1625021460000|2021-06-30 02:51:00|35923.5|35782.5|35907.2|35766.2|35923.6|35782.6|35901.3|35760.3|35
1625021470000|2021-06-30 02:51:10|35901.2|35760.2|35897.9|35756.9|35909.5|35768.5|35895.3|35754.3|30
1625021480000|2021-06-30 02:51:20|35898.8|35757.8|35887.2|35746.2|35900.3|35759.3|35887.2|35746.2|31
1625021490000|2021-06-30 02:51:30|35887.6|35746.6|35907.8|35766.8|35910|35769|35887.6|35746.6|37
1625021500000|2021-06-30 02:51:40|35906.6|35765.6|35890.8|35749.8|35907.8|35766.8|35890|35749|33
1625021510000|2021-06-30 02:51:50|35890.1|35749.1|35896.5|35755.5|35900.4|35759.4|35890.1|35749.1|26
1625021520000|2021-06-30 02:52:00|35896.2|35755.2|35886.3|35745.3|35896.2|35755.2|35885.6|35744.6|31
1625021530000|2021-06-30 02:52:10|35884.2|35743.2|35886.4|35745.4|35889.6|35748.6|35883.6|35742.6|26
1625021540000|2021-06-30 02:52:20|35884.9|35743.9|35886.3|35745.3|35886.3|35745.3|35881.7|35740.7|19
1625021550000|2021-06-30 02:52:30|35887.3|35746.3|35888|35747|35889.9|35748.9|35884.8|35743.8|27
1625021560000|2021-06-30 02:52:40|35886.2|35745.2|35908.2|35767.2|35909|35768|35886.2|35745.2|29
1625021570000|2021-06-30 02:52:50|35907.7|35766.7|35907.7|35766.7|35909.6|35768.6|35907.5|35766.5|11
1625021580000|2021-06-30 02:53:00|35907.9|35766.9|35900.7|35759.7|35908.2|35767.2|35897.5|35756.5|21
1625021590000|2021-06-30 02:53:10|35900.8|35759.8|35904.7|35763.7|35914.8|35773.8|35900.8|35759.8|25
1625021600000|2021-06-30 02:53:20|35904.9|35763.9|35905.7|35764.7|35906.9|35765.9|35903.3|35762.3|10
1625021610000|2021-06-30 02:53:30|35903.6|35762.6|35883.3|35742.3|35904.1|35763.1|35876.1|35735.1|33
1625021620000|2021-06-30 02:53:40|35885.1|35744.1|35869.5|35728.5|35885.1|35744.1|35862.7|35721.7|30
1625021630000|2021-06-30 02:53:50|35866.9|35725.9|35872.7|35731.7|35873.5|35732.5|35864.8|35723.8|29
1625021640000|2021-06-30 02:54:00|35872.4|35731.4|35877.4|35736.4|35878|35737|35867.6|35726.6|24
1625021650000|2021-06-30 02:54:10|35877.2|35736.2|35870.5|35729.5|35877.2|35736.2|35866.9|35725.9|33
1625021660000|2021-06-30 02:54:20|35870.7|35729.7|35866.6|35725.6|35870.7|35729.7|35866|35725|25
1625021670000|2021-06-30 02:54:30|35866.3|35725.3|35881.5|35740.5|35881.5|35740.5|35866.1|35725.1|28
1625021680000|2021-06-30 02:54:40|35882|35741|35876.9|35735.9|35889|35748|35873.3|35732.3|32
1625021690000|2021-06-30 02:54:50|35878.2|35737.2|35880.2|35739.2|35881.1|35740.1|35877|35736|25
1625021700000|2021-06-30 02:55:00|35882.1|35741.1|35870.3|35729.3|35883.8|35742.8|35870.3|35729.3|27
1625021710000|2021-06-30 02:55:10|35868.1|35727.1|35861.1|35720.1|35870.3|35729.3|35861.1|35720.1|15
1625021720000|2021-06-30 02:55:20|35867.3|35726.3|35867.6|35726.6|35870.4|35729.4|35867.3|35726.3|15
1625021730000|2021-06-30 02:55:30|35861.8|35720.8|35862.6|35721.6|35869.5|35728.5|35858.5|35717.5|18
1625021740000|2021-06-30 02:55:40|35862.2|35721.2|35857.2|35716.2|35865|35724|35848.7|35707.7|27
1625021750000|2021-06-30 02:55:50|35855.9|35714.9|35865.3|35724.3|35865.3|35724.3|35852.8|35711.8|29
1625021760000|2021-06-30 02:56:00|35865.2|35724.2|35860.1|35719.1|35865.2|35724.2|35853.8|35712.8|26
1625021770000|2021-06-30 02:56:10|35858.8|35717.8|35859|35718|35861.6|35720.6|35852.3|35711.3|19
1625021780000|2021-06-30 02:56:20|35859.3|35718.3|35859|35718|35859.3|35718.3|35852.1|35711.1|4
1625021790000|2021-06-30 02:56:30|35861.6|35720.6|35861.1|35720.1|35863.5|35722.5|35855.8|35714.8|23
1625021800000|2021-06-30 02:56:40|35854.9|35713.9|35857.9|35716.9|35862.3|35721.3|35854.9|35713.9|20
1625021810000|2021-06-30 02:56:50|35857.8|35716.8|35867.2|35726.2|35868.6|35727.6|35855|35714|25
1625021820000|2021-06-30 02:57:00|35866.2|35725.2|35856.5|35715.5|35867.2|35726.2|35856.4|35715.4|16
1625021830000|2021-06-30 02:57:10|35856.4|35715.4|35871.1|35730.1|35871.9|35730.9|35856.4|35715.4|27
1625021840000|2021-06-30 02:57:20|35871.2|35730.2|35869|35728|35872.2|35731.2|35868.4|35727.4|27
1625021850000|2021-06-30 02:57:30|35869.9|35728.9|35865.4|35724.4|35869.9|35728.9|35862.6|35721.6|20
1625021860000|2021-06-30 02:57:40|35865.8|35724.8|35868.8|35727.8|35870.6|35729.6|35863.1|35722.1|23
1625021870000|2021-06-30 02:57:50|35869.3|35728.3|35853.6|35712.6|35872.2|35731.2|35848.1|35707.1|39
1625021880000|2021-06-30 02:58:00|35853.5|35712.5|35854.1|35713.1|35859.6|35718.6|35853.5|35712.5|17
1625021890000|2021-06-30 02:58:10|35854|35713|35853|35712|35854.6|35713.6|35852.7|35711.7|24
1625021900000|2021-06-30 02:58:20|35852.3|35711.3|35855.6|35714.6|35856.9|35715.9|35852.3|35711.3|18
1625021910000|2021-06-30 02:58:30|35856.9|35715.9|35855.5|35714.5|35856.9|35715.9|35851.1|35710.1|18
1625021920000|2021-06-30 02:58:40|35855.4|35714.4|35856.9|35715.9|35861|35720|35852.9|35711.9|16
1625021930000|2021-06-30 02:58:50|35855.7|35714.7|35856.9|35715.9|35856.9|35715.9|35853.1|35712.1|22
1625021940000|2021-06-30 02:59:00|35855.4|35714.4|35859.1|35718.1|35861.3|35720.3|35850.8|35709.8|26
1625021950000|2021-06-30 02:59:10|35857.9|35716.9|35855.8|35714.8|35859.3|35718.3|35854.3|35713.3|24
1625021960000|2021-06-30 02:59:20|35855.4|35714.4|35855.7|35714.7|35857.3|35716.3|35854.5|35713.5|24
1625021970000|2021-06-30 02:59:30|35855.4|35714.4|35857.8|35716.8|35857.8|35716.8|35851.5|35710.5|22
1625021980000|2021-06-30 02:59:40|35857.4|35716.4|35857|35716|35859.6|35718.6|35853.1|35712.1|25
1625021990000|2021-06-30 02:59:50|35856.9|35715.9|35872.5|35731.5|35872.8|35731.8|35856|35715|20
1625022000000|2021-06-30 03:00:00|35872.9|35731.9|35854.8|35713.8|35872.9|35731.9|35854.8|35713.8|25
1625022010000|2021-06-30 03:00:10|35853.1|35712.1|35852.8|35711.8|35860|35719|35848.8|35707.8|22
1625022020000|2021-06-30 03:00:20|35849.6|35708.6|35833.8|35692.8|35859.5|35718.5|35832.6|35691.6|26
1625022030000|2021-06-30 03:00:30|35833|35692|35838.2|35697.2|35840.8|35699.8|35832.2|35691.2|24
1625022040000|2021-06-30 03:00:40|35837.5|35696.5|35827.1|35686.1|35837.8|35696.8|35827.1|35686.1|30
1625022050000|2021-06-30 03:00:50|35827.2|35686.2|35827.6|35686.6|35835.2|35694.2|35824.8|35683.8|24
1625022060000|2021-06-30 03:01:00|35827.5|35686.5|35824.5|35683.5|35827.8|35686.8|35824|35683|18
1625022070000|2021-06-30 03:01:10|35824|35683|35830|35689|35834.5|35693.5|35824|35683|6
1625022080000|2021-06-30 03:01:20|35830.5|35689.5|35830.1|35689.1|35830.5|35689.5|35829.9|35688.9|6
1625022090000|2021-06-30 03:01:30|35828.9|35687.9|35820.5|35679.5|35828.9|35687.9|35820.3|35679.3|6
1625022100000|2021-06-30 03:01:40|35826|35685|35820.5|35679.5|35826.1|35685.1|35820.5|35679.5|14
1625022110000|2021-06-30 03:01:50|35821.1|35680.1|35821.5|35680.5|35826.6|35685.6|35809.2|35668.2|13
1625022120000|2021-06-30 03:02:00|35820.5|35679.5|35822.3|35681.3|35829|35688|35820.1|35679.1|33
1625022130000|2021-06-30 03:02:10|35821.8|35680.8|35822.3|35681.3|35826.3|35685.3|35815.2|35674.2|32
1625022140000|2021-06-30 03:02:20|35816.4|35675.4|35817.8|35676.8|35820.7|35679.7|35814.6|35673.6|25
1625022150000|2021-06-30 03:02:30|35818.1|35677.1|35832.9|35691.9|35834|35693|35817.8|35676.8|14
1625022160000|2021-06-30 03:02:40|35835.1|35694.1|35831.1|35690.1|35835.5|35694.5|35831.1|35690.1|27
1625022170000|2021-06-30 03:02:50|35825.7|35684.7|35822.6|35681.6|35831.8|35690.8|35821.3|35680.3|17
1625022180000|2021-06-30 03:03:00|35821.7|35680.7|35825|35684|35827.2|35686.2|35821.6|35680.6|18
1625022190000|2021-06-30 03:03:10|35823.2|35682.2|35823|35682|35823.2|35682.2|35822|35681|7
1625022200000|2021-06-30 03:03:20|35823.1|35682.1|35821.1|35680.1|35828.3|35687.3|35821|35680|25
1625022210000|2021-06-30 03:03:30|35821.7|35680.7|35806.9|35665.9|35821.7|35680.7|35806.7|35665.7|21
1625022220000|2021-06-30 03:03:40|35808.9|35667.9|35798.6|35657.6|35822.4|35681.4|35798.6|35657.6|33
1625022230000|2021-06-30 03:03:50|35800.1|35659.1|35797.7|35656.7|35801.3|35660.3|35796.6|35655.6|32
1625022240000|2021-06-30 03:04:00|35797|35656|35796.4|35655.4|35797|35656|35792.5|35651.5|29
1625022250000|2021-06-30 03:04:10|35794.7|35653.7|35802.3|35661.3|35814.4|35673.4|35791.6|35650.6|21
1625022260000|2021-06-30 03:04:20|35802|35661|35799.4|35658.4|35802|35661|35794.8|35653.8|15
1625022270000|2021-06-30 03:04:30|35796.5|35655.5|35795.3|35654.3|35800.4|35659.4|35789.6|35648.6|27
1625022280000|2021-06-30 03:04:40|35793.7|35652.7|35775.6|35634.6|35796.9|35655.9|35774.8|35633.8|21
1625022290000|2021-06-30 03:04:50|35773.3|35632.3|35778.4|35637.4|35783.3|35642.3|35773.3|35632.3|25
1625022300000|2021-06-30 03:05:00|35783|35642|35759.4|35618.4|35783|35642|35759.4|35618.4|21
1625022310000|2021-06-30 03:05:10|35759.7|35618.7|35770.3|35629.3|35780.1|35639.1|35759.7|35618.7|28
1625022320000|2021-06-30 03:05:20|35770.6|35629.6|35767.7|35626.7|35777|35636|35764.3|35623.3|27
1625022330000|2021-06-30 03:05:30|35771.1|35630.1|35772.4|35631.4|35774|35633|35767.1|35626.1|23
1625022340000|2021-06-30 03:05:40|35769.2|35628.2|35774.2|35633.2|35775.5|35634.5|35769.2|35628.2|22
1625022350000|2021-06-30 03:05:50|35773.7|35632.7|35766.7|35625.7|35773.7|35632.7|35763.7|35622.7|20
1625022360000|2021-06-30 03:06:00|35769.5|35628.5|35765.8|35624.8|35771.4|35630.4|35765.8|35624.8|21
1625022370000|2021-06-30 03:06:10|35765.9|35624.9|35775|35634|35776|35635|35757.5|35616.5|32
1625022380000|2021-06-30 03:06:20|35773|35632|35758.3|35617.3|35774.5|35633.5|35758.3|35617.3|22
1625022390000|2021-06-30 03:06:30|35755.5|35614.5|35743.3|35602.3|35755.5|35614.5|35736.2|35595.2|25
1625022400000|2021-06-30 03:06:40|35742|35601|35735.8|35594.8|35742|35601|35728.8|35587.8|25
1625022410000|2021-06-30 03:06:50|35740.1|35599.1|35732.6|35591.6|35741.2|35600.2|35732.1|35591.1|19
1625022420000|2021-06-30 03:07:00|35732.5|35591.5|35731.7|35590.7|35737.5|35596.5|35730.1|35589.1|27
1625022430000|2021-06-30 03:07:10|35731.6|35590.6|35723.7|35582.7|35738.1|35597.1|35723.7|35582.7|34
1625022440000|2021-06-30 03:07:20|35722.9|35581.9|35711.5|35570.5|35723.5|35582.5|35711.5|35570.5|32
1625022450000|2021-06-30 03:07:30|35713.7|35572.7|35711.9|35570.9|35713.7|35572.7|35708.6|35567.6|12
1625022460000|2021-06-30 03:07:40|35709.7|35568.7|35708.1|35567.1|35714.4|35573.4|35706.7|35565.7|23
1625022470000|2021-06-30 03:07:50|35702.7|35561.7|35702.1|35561.1|35702.9|35561.9|35694|35553|12
1625022480000|2021-06-30 03:08:00|35701.6|35560.6|35705.7|35564.7|35705.7|35564.7|35699.6|35558.6|20
1625022490000|2021-06-30 03:08:10|35705.1|35564.1|35707.9|35566.9|35718.1|35577.1|35704|35563|29
1625022500000|2021-06-30 03:08:20|35708.5|35567.5|35708.1|35567.1|35715.3|35574.3|35704.3|35563.3|31
1625022510000|2021-06-30 03:08:30|35715.3|35574.3|35706.6|35565.6|35715.3|35574.3|35701.9|35560.9|34
1625022520000|2021-06-30 03:08:40|35706.5|35565.5|35702.9|35561.9|35706.5|35565.5|35700.6|35559.6|28
1625022530000|2021-06-30 03:08:50|35700.6|35559.6|35703.3|35562.3|35703.4|35562.4|35699.3|35558.3|18
1625022540000|2021-06-30 03:09:00|35703.4|35562.4|35709.4|35568.4|35711.6|35570.6|35700.6|35559.6|23
1625022550000|2021-06-30 03:09:10|35708.6|35567.6|35703.8|35562.8|35710.3|35569.3|35701.2|35560.2|25
1625022560000|2021-06-30 03:09:20|35704.6|35563.6|35704.5|35563.5|35711.9|35570.9|35699.6|35558.6|28
1625022570000|2021-06-30 03:09:30|35703.8|35562.8|35705.3|35564.3|35705.9|35564.9|35702.7|35561.7|23
1625022580000|2021-06-30 03:09:40|35706.4|35565.4|35704.5|35563.5|35707.9|35566.9|35700.7|35559.7|25
1625022590000|2021-06-30 03:09:50|35704.7|35563.7|35704.7|35563.7|35705.6|35564.6|35702.6|35561.6|10
1625022600000|2021-06-30 03:10:00|35702.7|35561.7|35703.1|35562.1|35703.6|35562.6|35699|35558|21
1625022610000|2021-06-30 03:10:10|35703.4|35562.4|35701.7|35560.7|35704|35563|35700.4|35559.4|20
1625022620000|2021-06-30 03:10:20|35701.5|35560.5|35697.8|35556.8|35701.5|35560.5|35696.1|35555.1|24
1625022630000|2021-06-30 03:10:30|35697|35556|35693.9|35552.9|35697.3|35556.3|35693.8|35552.8|23
1625022640000|2021-06-30 03:10:40|35693.8|35552.8|35694.8|35553.8|35696.4|35555.4|35689.5|35548.5|30
1625022650000|2021-06-30 03:10:50|35693.8|35552.8|35683|35542|35695.5|35554.5|35683|35542|36
1625022660000|2021-06-30 03:11:00|35683.9|35542.9|35681.6|35540.6|35683.9|35542.9|35680.5|35539.5|19
1625022670000|2021-06-30 03:11:10|35681.2|35540.2|35681.2|35540.2|35681.8|35540.8|35681|35540|7
1625022680000|2021-06-30 03:11:20|35681.1|35540.1|35681.4|35540.4|35681.4|35540.4|35679.4|35538.4|18
1625022690000|2021-06-30 03:11:30|35681.5|35540.5|35672.8|35531.8|35681.5|35540.5|35670.9|35529.9|28
1625022700000|2021-06-30 03:11:40|35673.2|35532.2|35649|35508|35679.8|35538.8|35642.9|35501.9|33
1625022710000|2021-06-30 03:11:50|35648.5|35507.5|35649.9|35508.9|35650.5|35509.5|35647|35506|25
1625022720000|2021-06-30 03:12:00|35650|35509|35641.6|35500.6|35650|35509|35641.1|35500.1|17
1625022730000|2021-06-30 03:12:10|35647.7|35506.7|35647.8|35506.8|35653.4|35512.4|35646.1|35505.1|18
1625022740000|2021-06-30 03:12:20|35648|35507|35612.7|35471.7|35648|35507|35612.7|35471.7|21
1625022750000|2021-06-30 03:12:30|35612.6|35471.6|35605.2|35464.2|35620.4|35479.4|35604.9|35463.9|23
1625022760000|2021-06-30 03:12:40|35604.9|35463.9|35601.5|35460.5|35609.4|35468.4|35599.1|35458.1|24
1625022770000|2021-06-30 03:12:50|35605.4|35464.4|35594|35453|35605.4|35464.4|35593.8|35452.8|28
1625022780000|2021-06-30 03:13:00|35594.1|35453.1|35594.9|35453.9|35597.1|35456.1|35577.6|35436.6|25
1625022790000|2021-06-30 03:13:10|35596.2|35455.2|35595.1|35454.1|35597.6|35456.6|35590.8|35449.8|28
1625022800000|2021-06-30 03:13:20|35594.2|35453.2|35592.5|35451.5|35595.5|35454.5|35589.1|35448.1|20
1625022810000|2021-06-30 03:13:30|35593|35452|35582|35441|35594.6|35453.6|35577.6|35436.6|25
1625022820000|2021-06-30 03:13:40|35590.2|35449.2|35576.7|35435.7|35590.2|35449.2|35576.7|35435.7|25
1625022830000|2021-06-30 03:13:50|35575.4|35434.4|35575.5|35434.5|35576.8|35435.8|35568|35427|28
1625022840000|2021-06-30 03:14:00|35575.2|35434.2|35569.1|35428.1|35575.8|35434.8|35566.2|35425.2|19
1625022850000|2021-06-30 03:14:10|35569.5|35428.5|35545.7|35404.7|35569.5|35428.5|35521|35380|27
1625022860000|2021-06-30 03:14:20|35545.8|35404.8|35559.6|35418.6|35559.6|35418.6|35545.8|35404.8|37
1625022870000|2021-06-30 03:14:30|35559.5|35418.5|35513.2|35372.2|35565.3|35424.3|35513.2|35372.2|26
1625022880000|2021-06-30 03:14:40|35523.7|35382.7|35541.7|35400.7|35553.4|35412.4|35477.4|35336.4|34
1625022890000|2021-06-30 03:14:50|35541.6|35400.6|35538.8|35397.8|35543.7|35402.7|35538|35397|23
1625022900000|2021-06-30 03:15:00|35539.6|35398.6|35523.8|35382.8|35540.4|35399.4|35518.6|35377.6|24
1625022910000|2021-06-30 03:15:10|35521.4|35380.4|35522.5|35381.5|35526.3|35385.3|35515.2|35374.2|32
1625022920000|2021-06-30 03:15:20|35523.8|35382.8|35523|35382|35533.6|35392.6|35515.7|35374.7|24
1625022930000|2021-06-30 03:15:30|35522.7|35381.7|35498.4|35357.4|35527.4|35386.4|35496.3|35355.3|27
1625022940000|2021-06-30 03:15:40|35499.3|35358.3|35502.7|35361.7|35508.6|35367.6|35497.6|35356.6|20
1625022950000|2021-06-30 03:15:50|35512.3|35371.3|35530.7|35389.7|35530.7|35389.7|35499.2|35358.2|35
1625022960000|2021-06-30 03:16:00|35534.6|35393.6|35555.7|35414.7|35559.2|35418.2|35533.9|35392.9|34
1625022970000|2021-06-30 03:16:10|35558|35417|35587.5|35446.5|35587.5|35446.5|35555.4|35414.4|31
1625022980000|2021-06-30 03:16:20|35587.7|35446.7|35592|35451|35596.4|35455.4|35573.2|35432.2|39
1625022990000|2021-06-30 03:16:30|35582.6|35441.6|35575.8|35434.8|35584.4|35443.4|35575.8|35434.8|32
1625023000000|2021-06-30 03:16:40|35575.5|35434.5|35557.2|35416.2|35575.5|35434.5|35557.2|35416.2|30
1625023010000|2021-06-30 03:16:50|35556.1|35415.1|35544.9|35403.9|35557|35416|35543|35402|23
1625023020000|2021-06-30 03:17:00|35542.7|35401.7|35543.9|35402.9|35545.3|35404.3|35542.7|35401.7|18
1625023030000|2021-06-30 03:17:10|35543.7|35402.7|35544.5|35403.5|35546.1|35405.1|35543.5|35402.5|22
1625023040000|2021-06-30 03:17:20|35545.2|35404.2|35543.3|35402.3|35545.2|35404.2|35542.5|35401.5|13
1625023050000|2021-06-30 03:17:30|35543|35402|35527.6|35386.6|35543.5|35402.5|35525.9|35384.9|25
1625023060000|2021-06-30 03:17:40|35514.1|35373.1|35505.7|35364.7|35516.9|35375.9|35505.7|35364.7|28
1625023070000|2021-06-30 03:17:50|35505.9|35364.9|35496.7|35355.7|35509.3|35368.3|35491.3|35350.3|23
1625023080000|2021-06-30 03:18:00|35493.2|35352.2|35458|35317|35493.2|35352.2|35458|35317|35
1625023090000|2021-06-30 03:18:10|35459.1|35318.1|35465.1|35324.1|35471.6|35330.6|35457.5|35316.5|30
1625023100000|2021-06-30 03:18:20|35464.2|35323.2|35458.5|35317.5|35464.2|35323.2|35453.6|35312.6|29
1625023110000|2021-06-30 03:18:30|35459.9|35318.9|35459|35318|35463.3|35322.3|35458.4|35317.4|14
1625023120000|2021-06-30 03:18:40|35453|35312|35423.5|35282.5|35453|35312|35419.8|35278.8|35
1625023130000|2021-06-30 03:18:50|35420.2|35279.2|35423.7|35282.7|35445.2|35304.2|35420.2|35279.2|33
1625023140000|2021-06-30 03:19:00|35429.2|35288.2|35425.7|35284.7|35434.8|35293.8|35424.1|35283.1|12
1625023150000|2021-06-30 03:19:10|35423.8|35282.8|35417.8|35276.8|35429.1|35288.1|35407.1|35266.1|22
1625023160000|2021-06-30 03:19:20|35418.8|35277.8|35431.4|35290.4|35432.3|35291.3|35417.5|35276.5|29
1625023170000|2021-06-30 03:19:30|35430.7|35289.7|35433.5|35292.5|35435.2|35294.2|35420.2|35279.2|34
1625023180000|2021-06-30 03:19:40|35432.8|35291.8|35417.9|35276.9|35432.8|35291.8|35417.9|35276.9|27
1625023190000|2021-06-30 03:19:50|35418.2|35277.2|35406.6|35265.6|35420.5|35279.5|35404.4|35263.4|26
1625023200000|2021-06-30 03:20:00|35405.7|35264.7|35406.8|35265.8|35428.5|35287.5|35398.6|35257.6|27
1625023210000|2021-06-30 03:20:10|35404.4|35263.4|35419.1|35278.1|35420.1|35279.1|35404.4|35263.4|17
1625023220000|2021-06-30 03:20:20|35418.7|35277.7|35430.9|35289.9|35437.2|35296.2|35418.7|35277.7|24
1625023230000|2021-06-30 03:20:30|35432.2|35291.2|35418.5|35277.5|35432.2|35291.2|35418.5|35277.5|26
1625023240000|2021-06-30 03:20:40|35420|35279|35426.2|35285.2|35430.9|35289.9|35419.5|35278.5|28
1625023250000|2021-06-30 03:20:50|35425.2|35284.2|35429.2|35288.2|35433.1|35292.1|35411.7|35270.7|36
1625023260000|2021-06-30 03:21:00|35430.3|35289.3|35418.6|35277.6|35430.3|35289.3|35418.6|35277.6|35
1625023270000|2021-06-30 03:21:10|35422.2|35281.2|35430.2|35289.2|35430.6|35289.6|35419.7|35278.7|31
1625023280000|2021-06-30 03:21:20|35427.9|35286.9|35429.5|35288.5|35436.1|35295.1|35427.9|35286.9|18
1625023290000|2021-06-30 03:21:30|35432.4|35291.4|35436|35295|35436|35295|35432.4|35291.4|7
1625023300000|2021-06-30 03:21:40|35435.9|35294.9|35433|35292|35435.9|35294.9|35431.5|35290.5|15
1625023310000|2021-06-30 03:21:50|35434.7|35293.7|35425.5|35284.5|35434.7|35293.7|35425.5|35284.5|20
1625023320000|2021-06-30 03:22:00|35423.3|35282.3|35431.1|35290.1|35432.7|35291.7|35423.3|35282.3|27
1625023330000|2021-06-30 03:22:10|35429.3|35288.3|35426.1|35285.1|35431.1|35290.1|35426.1|35285.1|14
1625023340000|2021-06-30 03:22:20|35426.3|35285.3|35405.8|35264.8|35433.4|35292.4|35405.8|35264.8|27
1625023350000|2021-06-30 03:22:30|35414.2|35273.2|35381.6|35240.6|35414.2|35273.2|35369.7|35228.7|32
1625023360000|2021-06-30 03:22:40|35382|35241|35345.2|35204.2|35382|35241|35345.2|35204.2|23
1625023370000|2021-06-30 03:22:50|35342.8|35201.8|35261.6|35120.6|35359|35218|35256.6|35115.6|38
1625023380000|2021-06-30 03:23:00|35258.1|35117.1|35260.5|35119.5|35272.1|35131.1|35250|35109|34
1625023390000|2021-06-30 03:23:10|35263.2|35122.2|35263.4|35122.4|35278.9|35137.9|35243.7|35102.7|31
1625023400000|2021-06-30 03:23:20|35257.4|35116.4|35251.3|35110.3|35271|35130|35251.2|35110.2|34
1625023410000|2021-06-30 03:23:30|35251.5|35110.5|35271.1|35130.1|35275.6|35134.6|35251.3|35110.3|29
1625023420000|2021-06-30 03:23:40|35269.7|35128.7|35288.4|35147.4|35289.4|35148.4|35266.9|35125.9|28
1625023430000|2021-06-30 03:23:50|35287.7|35146.7|35297.8|35156.8|35299.9|35158.9|35287.7|35146.7|27
1625023440000|2021-06-30 03:24:00|35295.2|35154.2|35287.5|35146.5|35297.2|35156.2|35286.7|35145.7|21
1625023450000|2021-06-30 03:24:10|35291.7|35150.7|35262.4|35121.4|35291.7|35150.7|35262.4|35121.4|20
1625023460000|2021-06-30 03:24:20|35263.4|35122.4|35279.1|35138.1|35281.4|35140.4|35256.8|35115.8|34
1625023470000|2021-06-30 03:24:30|35278.9|35137.9|35288.6|35147.6|35291|35150|35278.9|35137.9|27
1625023480000|2021-06-30 03:24:40|35289.9|35148.9|35308.9|35167.9|35308.9|35167.9|35289.7|35148.7|24
1625023490000|2021-06-30 03:24:50|35310.7|35169.7|35308.7|35167.7|35315|35174|35307.5|35166.5|15
1625023500000|2021-06-30 03:25:00|35309.3|35168.3|35318.7|35177.7|35322.5|35181.5|35309.3|35168.3|14
1625023510000|2021-06-30 03:25:10|35319.2|35178.2|35320.1|35179.1|35320.4|35179.4|35316.7|35175.7|19
1625023520000|2021-06-30 03:25:20|35319.3|35178.3|35334.3|35193.3|35340.8|35199.8|35318.3|35177.3|19
1625023530000|2021-06-30 03:25:30|35335.6|35194.6|35334.4|35193.4|35335.7|35194.7|35334.2|35193.2|9
1625023540000|2021-06-30 03:25:40|35336.4|35195.4|35344.4|35203.4|35351|35210|35335.8|35194.8|19
1625023550000|2021-06-30 03:25:50|35344.8|35203.8|35349.4|35208.4|35357.2|35216.2|35344.8|35203.8|27
1625023560000|2021-06-30 03:26:00|35351.8|35210.8|35338.6|35197.6|35357.7|35216.7|35338.5|35197.5|35
1625023570000|2021-06-30 03:26:10|35338.8|35197.8|35331|35190|35342.4|35201.4|35325.4|35184.4|34
1625023580000|2021-06-30 03:26:20|35330.1|35189.1|35323.4|35182.4|35330.1|35189.1|35319|35178|34
1625023590000|2021-06-30 03:26:30|35323.7|35182.7|35321|35180|35324.6|35183.6|35320.9|35179.9|34
1625023600000|2021-06-30 03:26:40|35322.1|35181.1|35296.1|35155.1|35325.1|35184.1|35294.8|35153.8|24
1625023610000|2021-06-30 03:26:50|35294.9|35153.9|35300.9|35159.9|35307.4|35166.4|35293.4|35152.4|32
1625023620000|2021-06-30 03:27:00|35301.1|35160.1|35314.6|35173.6|35314.6|35173.6|35301.1|35160.1|21
1625023630000|2021-06-30 03:27:10|35314.2|35173.2|35311.4|35170.4|35314.6|35173.6|35311.4|35170.4|16
1625023640000|2021-06-30 03:27:20|35311.6|35170.6|35317.5|35176.5|35318.4|35177.4|35309.1|35168.1|26
1625023650000|2021-06-30 03:27:30|35318.1|35177.1|35313.9|35172.9|35319.7|35178.7|35310.8|35169.8|31
1625023660000|2021-06-30 03:27:40|35313.8|35172.8|35328.7|35187.7|35328.7|35187.7|35312|35171|23
1625023670000|2021-06-30 03:27:50|35326.4|35185.4|35332.3|35191.3|35333.7|35192.7|35326.4|35185.4|25
1625023680000|2021-06-30 03:28:00|35332|35191|35326.4|35185.4|35334|35193|35323.5|35182.5|19
1625023690000|2021-06-30 03:28:10|35328.5|35187.5|35316|35175|35328.5|35187.5|35313.2|35172.2|33
1625023700000|2021-06-30 03:28:20|35316.5|35175.5|35313.2|35172.2|35316.5|35175.5|35296.2|35155.2|26
1625023710000|2021-06-30 03:28:30|35313.1|35172.1|35328.3|35187.3|35331|35190|35308.5|35167.5|34
1625023720000|2021-06-30 03:28:40|35327.3|35186.3|35325.2|35184.2|35328.4|35187.4|35322.1|35181.1|30
1625023730000|2021-06-30 03:28:50|35326.7|35185.7|35327|35186|35328.6|35187.6|35324.5|35183.5|33
1625023740000|2021-06-30 03:29:00|35327.2|35186.2|35317.1|35176.1|35327.6|35186.6|35313.6|35172.6|33
1625023750000|2021-06-30 03:29:10|35317.4|35176.4|35318.4|35177.4|35318.5|35177.5|35317|35176|18
1625023760000|2021-06-30 03:29:20|35318.2|35177.2|35317.9|35176.9|35318.4|35177.4|35316.4|35175.4|16
1625023770000|2021-06-30 03:29:30|35317|35176|35315.1|35174.1|35318.9|35177.9|35313.4|35172.4|22
1625023780000|2021-06-30 03:29:40|35315.2|35174.2|35319.9|35178.9|35323.5|35182.5|35315.2|35174.2|6
1625023790000|2021-06-30 03:29:50|35314.3|35173.3|35319.5|35178.5|35327.2|35186.2|35314.3|35173.3|27
1625023800000|2021-06-30 03:30:00|35314.5|35173.5|35324|35183|35325.7|35184.7|35309.1|35168.1|32
1625023810000|2021-06-30 03:30:10|35324.4|35183.4|35366.6|35225.6|35366.9|35225.9|35324.4|35183.4|31
1625023820000|2021-06-30 03:30:20|35367.9|35226.9|35356|35215|35367.9|35226.9|35352.1|35211.1|30
1625023830000|2021-06-30 03:30:30|35355.1|35214.1|35363|35222|35364|35223|35344.8|35203.8|29
1625023840000|2021-06-30 03:30:40|35362.6|35221.6|35370.5|35229.5|35370.5|35229.5|35362.6|35221.6|25
1625023850000|2021-06-30 03:30:50|35368.3|35227.3|35385.5|35244.5|35390.1|35249.1|35368.3|35227.3|29
1625023860000|2021-06-30 03:31:00|35386.5|35245.5|35370.9|35229.9|35386.6|35245.6|35358.5|35217.5|32
1625023870000|2021-06-30 03:31:10|35368.7|35227.7|35386.6|35245.6|35388.4|35247.4|35368.7|35227.7|26
1625023880000|2021-06-30 03:31:20|35385.9|35244.9|35382.4|35241.4|35387.1|35246.1|35376.5|35235.5|38
1625023890000|2021-06-30 03:31:30|35382.2|35241.2|35369.4|35228.4|35383.8|35242.8|35368.4|35227.4|32
1625023900000|2021-06-30 03:31:40|35369.9|35228.9|35367.5|35226.5|35369.9|35228.9|35366.7|35225.7|23
1625023910000|2021-06-30 03:31:50|35368.4|35227.4|35374.7|35233.7|35376.5|35235.5|35368.4|35227.4|16
1625023920000|2021-06-30 03:32:00|35375.4|35234.4|35369.3|35228.3|35378.9|35237.9|35369.3|35228.3|28
1625023930000|2021-06-30 03:32:10|35369.7|35228.7|35359.5|35218.5|35369.9|35228.9|35359.5|35218.5|26
1625023940000|2021-06-30 03:32:20|35359.2|35218.2|35351.6|35210.6|35363.3|35222.3|35350.8|35209.8|27
1625023950000|2021-06-30 03:32:30|35351.8|35210.8|35349.5|35208.5|35356.5|35215.5|35347.2|35206.2|32
1625023960000|2021-06-30 03:32:40|35349.6|35208.6|35347.2|35206.2|35350.8|35209.8|35347.2|35206.2|16
1625023970000|2021-06-30 03:32:50|35347.7|35206.7|35339.3|35198.3|35348.9|35207.9|35337.2|35196.2|28
1625023980000|2021-06-30 03:33:00|35339.5|35198.5|35338.1|35197.1|35342.2|35201.2|35338.1|35197.1|30
1625023990000|2021-06-30 03:33:10|35337.8|35196.8|35317.4|35176.4|35337.8|35196.8|35314.8|35173.8|25
1625024000000|2021-06-30 03:33:20|35317.2|35176.2|35312.9|35171.9|35318.3|35177.3|35312.3|35171.3|29
1625024010000|2021-06-30 03:33:30|35313|35172|35306.9|35165.9|35315.6|35174.6|35306.9|35165.9|15
1625024020000|2021-06-30 03:33:40|35306.4|35165.4|35310|35169|35315.1|35174.1|35303.9|35162.9|27
1625024030000|2021-06-30 03:33:50|35309.9|35168.9|35280.5|35139.5|35309.9|35168.9|35280.5|35139.5|33
1625024040000|2021-06-30 03:34:00|35280.9|35139.9|35284.9|35143.9|35287|35146|35280.7|35139.7|22
1625024050000|2021-06-30 03:34:10|35284.7|35143.7|35303|35162|35303|35162|35278.4|35137.4|31
1625024060000|2021-06-30 03:34:20|35303.7|35162.7|35294.8|35153.8|35303.7|35162.7|35294.8|35153.8|28
1625024070000|2021-06-30 03:34:30|35291.3|35150.3|35287.6|35146.6|35291.3|35150.3|35281.9|35140.9|28
1625024080000|2021-06-30 03:34:40|35287.7|35146.7|35300.5|35159.5|35300.5|35159.5|35287.6|35146.6|20
1625024090000|2021-06-30 03:34:50|35300.6|35159.6|35336.3|35195.3|35340.5|35199.5|35298.5|35157.5|31
1625024100000|2021-06-30 03:35:00|35338.6|35197.6|35338|35197|35338.7|35197.7|35334.1|35193.1|20
1625024110000|2021-06-30 03:35:10|35339.6|35198.6|35371.2|35230.2|35371.2|35230.2|35339.6|35198.6|26
1625024120000|2021-06-30 03:35:20|35368.6|35227.6|35352.9|35211.9|35370.6|35229.6|35352.8|35211.8|30
1625024130000|2021-06-30 03:35:30|35353|35212|35354|35213|35362.1|35221.1|35352|35211|20
1625024140000|2021-06-30 03:35:40|35353.2|35212.2|35348.8|35207.8|35355.2|35214.2|35345.9|35204.9|28
1625024150000|2021-06-30 03:35:50|35347.9|35206.9|35360.6|35219.6|35366|35225|35346.7|35205.7|26
1625024160000|2021-06-30 03:36:00|35359.8|35218.8|35360|35219|35362.6|35221.6|35354.7|35213.7|32
1625024170000|2021-06-30 03:36:10|35360.1|35219.1|35343.9|35202.9|35362.4|35221.4|35341.5|35200.5|31
1625024180000|2021-06-30 03:36:20|35344.1|35203.1|35324.3|35183.3|35349.9|35208.9|35323|35182|36
1625024190000|2021-06-30 03:36:30|35318.4|35177.4|35339.8|35198.8|35340|35199|35313.7|35172.7|38
1625024200000|2021-06-30 03:36:40|35342.4|35201.4|35334.5|35193.5|35345.6|35204.6|35327.3|35186.3|36
1625024210000|2021-06-30 03:36:50|35333.5|35192.5|35321.4|35180.4|35334.4|35193.4|35321.4|35180.4|24
1625024220000|2021-06-30 03:37:00|35323|35182|35316.6|35175.6|35323.8|35182.8|35315.6|35174.6|18
1625024230000|2021-06-30 03:37:10|35316.9|35175.9|35314.6|35173.6|35327.8|35186.8|35314.6|35173.6|15
1625024240000|2021-06-30 03:37:20|35311.6|35170.6|35313.8|35172.8|35316.1|35175.1|35311.5|35170.5|18
1625024250000|2021-06-30 03:37:30|35312.1|35171.1|35307.6|35166.6|35319.7|35178.7|35307.6|35166.6|29
1625024260000|2021-06-30 03:37:40|35307.1|35166.1|35304.3|35163.3|35307.4|35166.4|35301.7|35160.7|17
1625024270000|2021-06-30 03:37:50|35302.2|35161.2|35296.6|35155.6|35304.5|35163.5|35296.4|35155.4|23
1625024280000|2021-06-30 03:38:00|35296.3|35155.3|35273.9|35132.9|35307.2|35166.2|35246|35105|38
1625024290000|2021-06-30 03:38:10|35272.6|35131.6|35259|35118|35272.6|35131.6|35250.8|35109.8|35
1625024300000|2021-06-30 03:38:20|35254.7|35113.7|35256.6|35115.6|35258.8|35117.8|35246|35105|36
1625024310000|2021-06-30 03:38:30|35256.7|35115.7|35293.5|35152.5|35295.2|35154.2|35255.2|35114.2|33
1625024320000|2021-06-30 03:38:40|35296.6|35155.6|35325|35184|35326.6|35185.6|35296.6|35155.6|31
1625024330000|2021-06-30 03:38:50|35325.3|35184.3|35328.6|35187.6|35330.8|35189.8|35320.5|35179.5|29
1625024340000|2021-06-30 03:39:00|35328.2|35187.2|35325.6|35184.6|35328.2|35187.2|35321.1|35180.1|28
1625024350000|2021-06-30 03:39:10|35325.2|35184.2|35324.1|35183.1|35326|35185|35323.9|35182.9|14
1625024360000|2021-06-30 03:39:20|35323.9|35182.9|35321.8|35180.8|35325.3|35184.3|35320.5|35179.5|17
1625024370000|2021-06-30 03:39:30|35326.5|35185.5|35331.7|35190.7|35331.7|35190.7|35326.5|35185.5|10
1625024380000|2021-06-30 03:39:40|35334.1|35193.1|35338.8|35197.8|35338.8|35197.8|35334.1|35193.1|14
1625024390000|2021-06-30 03:39:50|35338.9|35197.9|35347.4|35206.4|35348.9|35207.9|35338.6|35197.6|24
1625024400000|2021-06-30 03:40:00|35347.5|35206.5|35342.3|35201.3|35363.9|35222.9|35339.8|35198.8|35
1625024410000|2021-06-30 03:40:10|35340.5|35199.5|35340.4|35199.4|35348.2|35207.2|35334.2|35193.2|35
1625024420000|2021-06-30 03:40:20|35339.9|35198.9|35350.9|35209.9|35353.8|35212.8|35336.6|35195.6|33
1625024430000|2021-06-30 03:40:30|35349.8|35208.8|35357.6|35216.6|35357.6|35216.6|35349.8|35208.8|19
1625024440000|2021-06-30 03:40:40|35357.3|35216.3|35355.4|35214.4|35358.1|35217.1|35354.8|35213.8|11
1625024450000|2021-06-30 03:40:50|35351.6|35210.6|35352|35211|35352.7|35211.7|35350.8|35209.8|9
1625024460000|2021-06-30 03:41:00|35350.3|35209.3|35362.9|35221.9|35362.9|35221.9|35342.1|35201.1|25
1625024470000|2021-06-30 03:41:10|35362.6|35221.6|35385.4|35244.4|35385.4|35244.4|35362.6|35221.6|27
1625024480000|2021-06-30 03:41:20|35386.9|35245.9|35388.6|35247.6|35388.6|35247.6|35377.2|35236.2|20
1625024490000|2021-06-30 03:41:30|35389|35248|35394.4|35253.4|35396.2|35255.2|35389|35248|19
1625024500000|2021-06-30 03:41:40|35394.6|35253.6|35396.6|35255.6|35398.6|35257.6|35393.3|35252.3|24
1625024510000|2021-06-30 03:41:50|35396.4|35255.4|35396.2|35255.2|35397.9|35256.9|35394.3|35253.3|21
1625024520000|2021-06-30 03:42:00|35396.3|35255.3|35368.3|35227.3|35396.3|35255.3|35365.7|35224.7|34
1625024530000|2021-06-30 03:42:10|35368.6|35227.6|35367.3|35226.3|35368.8|35227.8|35363.9|35222.9|25
1625024540000|2021-06-30 03:42:20|35365.3|35224.3|35373.3|35232.3|35373.3|35232.3|35365.3|35224.3|20
1625024550000|2021-06-30 03:42:30|35373.5|35232.5|35379.9|35238.9|35385.4|35244.4|35373.5|35232.5|33
1625024560000|2021-06-30 03:42:40|35379.7|35238.7|35382|35241|35383.7|35242.7|35377.1|35236.1|22
1625024570000|2021-06-30 03:42:50|35382.8|35241.8|35385.2|35244.2|35385.3|35244.3|35382.8|35241.8|25
1625024580000|2021-06-30 03:43:00|35385.1|35244.1|35373.1|35232.1|35385.4|35244.4|35369|35228|27
1625024590000|2021-06-30 03:43:10|35373.3|35232.3|35376.9|35235.9|35377.9|35236.9|35373.3|35232.3|15
1625024600000|2021-06-30 03:43:20|35377.6|35236.6|35377.7|35236.7|35387.1|35246.1|35377.2|35236.2|29
1625024610000|2021-06-30 03:43:30|35378.3|35237.3|35382.9|35241.9|35386.2|35245.2|35376.6|35235.6|26
1625024620000|2021-06-30 03:43:40|35382.3|35241.3|35377.7|35236.7|35382.3|35241.3|35377.7|35236.7|16
1625024630000|2021-06-30 03:43:50|35377.8|35236.8|35392|35251|35392.4|35251.4|35377.8|35236.8|16
1625024640000|2021-06-30 03:44:00|35391.5|35250.5|35385.7|35244.7|35393.5|35252.5|35385.2|35244.2|30
1625024650000|2021-06-30 03:44:10|35385.3|35244.3|35391.4|35250.4|35392|35251|35385|35244|25
1625024660000|2021-06-30 03:44:20|35391.8|35250.8|35391.8|35250.8|35392.1|35251.1|35391.1|35250.1|12
1625024670000|2021-06-30 03:44:30|35391.7|35250.7|35384.3|35243.3|35391.7|35250.7|35384.1|35243.1|24
1625024680000|2021-06-30 03:44:40|35384.2|35243.2|35386.1|35245.1|35386.5|35245.5|35380.5|35239.5|28
1625024690000|2021-06-30 03:44:50|35386|35245|35387.7|35246.7|35387.8|35246.8|35386|35245|12
1625024700000|2021-06-30 03:45:00|35387.9|35246.9|35398.1|35257.1|35398.1|35257.1|35387.9|35246.9|19
1625024710000|2021-06-30 03:45:10|35401.6|35260.6|35395.6|35254.6|35405.7|35264.7|35393.5|35252.5|28
1625024720000|2021-06-30 03:45:20|35395.9|35254.9|35397.9|35256.9|35400.4|35259.4|35394.1|35253.1|27
1625024730000|2021-06-30 03:45:30|35398|35257|35403.7|35262.7|35403.8|35262.8|35398|35257|9
1625024740000|2021-06-30 03:45:40|35403.9|35262.9|35405.7|35264.7|35405.7|35264.7|35403.8|35262.8|7
1625024750000|2021-06-30 03:45:50|35399.7|35258.7|35392.9|35251.9|35406.1|35265.1|35392.8|35251.8|18
1625024760000|2021-06-30 03:46:00|35393.1|35252.1|35382.5|35241.5|35393.2|35252.2|35382.2|35241.2|29
1625024770000|2021-06-30 03:46:10|35382.7|35241.7|35365.5|35224.5|35382.7|35241.7|35365.3|35224.3|32
1625024780000|2021-06-30 03:46:20|35369.6|35228.6|35352.8|35211.8|35369.6|35228.6|35352.8|35211.8|24
1625024790000|2021-06-30 03:46:30|35352.4|35211.4|35362.6|35221.6|35362.6|35221.6|35347.3|35206.3|32
1625024800000|2021-06-30 03:46:40|35361.7|35220.7|35369.7|35228.7|35370.4|35229.4|35361.2|35220.2|24
1625024810000|2021-06-30 03:46:50|35376.1|35235.1|35373.2|35232.2|35377.9|35236.9|35373.2|35232.2|9
1625024820000|2021-06-30 03:47:00|35374|35233|35371.6|35230.6|35374.6|35233.6|35367.6|35226.6|18
1625024830000|2021-06-30 03:47:10|35371.9|35230.9|35370.5|35229.5|35373.4|35232.4|35369.2|35228.2|18
1625024840000|2021-06-30 03:47:20|35370.1|35229.1|35366.8|35225.8|35371.7|35230.7|35366.8|35225.8|23
1625024850000|2021-06-30 03:47:30|35368|35227|35366.3|35225.3|35368|35227|35365|35224|19
1625024860000|2021-06-30 03:47:40|35367.5|35226.5|35345.5|35204.5|35367.5|35226.5|35343.9|35202.9|25
1625024870000|2021-06-30 03:47:50|35343.7|35202.7|35345.2|35204.2|35348.7|35207.7|35343.7|35202.7|19
1625024880000|2021-06-30 03:48:00|35345.1|35204.1|35349|35208|35351.2|35210.2|35345|35204|16
1625024890000|2021-06-30 03:48:10|35348.3|35207.3|35340.1|35199.1|35349.7|35208.7|35338.9|35197.9|24
1625024900000|2021-06-30 03:48:20|35338.7|35197.7|35336.1|35195.1|35339.4|35198.4|35335.3|35194.3|14
1625024910000|2021-06-30 03:48:30|35335.7|35194.7|35341.8|35200.8|35341.8|35200.8|35334|35193|20
1625024920000|2021-06-30 03:48:40|35341.6|35200.6|35335.2|35194.2|35343|35202|35331.4|35190.4|18
1625024930000|2021-06-30 03:48:50|35341.9|35200.9|35336.5|35195.5|35342.2|35201.2|35333.6|35192.6|22
1625024940000|2021-06-30 03:49:00|35336.9|35195.9|35327.5|35186.5|35336.9|35195.9|35326.2|35185.2|19
1625024950000|2021-06-30 03:49:10|35328.1|35187.1|35324|35183|35336.5|35195.5|35322.7|35181.7|29
1625024960000|2021-06-30 03:49:20|35323.8|35182.8|35320.9|35179.9|35323.8|35182.8|35320.9|35179.9|8
1625024970000|2021-06-30 03:49:30|35320.8|35179.8|35323.3|35182.3|35323.4|35182.4|35320.3|35179.3|24
1625024980000|2021-06-30 03:49:40|35323.7|35182.7|35328.8|35187.8|35332|35191|35323.7|35182.7|25
1625024990000|2021-06-30 03:49:50|35328.6|35187.6|35325.9|35184.9|35329.2|35188.2|35325.9|35184.9|24
1625025000000|2021-06-30 03:50:00|35326.1|35185.1|35324.6|35183.6|35330.8|35189.8|35324.6|35183.6|34
1625025010000|2021-06-30 03:50:10|35325.9|35184.9|35327.6|35186.6|35331|35190|35325.6|35184.6|26
1625025020000|2021-06-30 03:50:20|35327.7|35186.7|35331.3|35190.3|35332.3|35191.3|35327.7|35186.7|9
1625025030000|2021-06-30 03:50:30|35331.1|35190.1|35330.7|35189.7|35332.9|35191.9|35326.7|35185.7|25
1625025040000|2021-06-30 03:50:40|35330.6|35189.6|35316.5|35175.5|35330.6|35189.6|35301.5|35160.5|26
1625025050000|2021-06-30 03:50:50|35316.8|35175.8|35297.9|35156.9|35318.5|35177.5|35297.5|35156.5|37
1625025060000|2021-06-30 03:51:00|35298|35157|35304.2|35163.2|35305.1|35164.1|35297.8|35156.8|29
1625025070000|2021-06-30 03:51:10|35302|35161|35300.7|35159.7|35304.8|35163.8|35299|35158|27
1625025080000|2021-06-30 03:51:20|35300.8|35159.8|35295.4|35154.4|35301.4|35160.4|35293.7|35152.7|26
1625025090000|2021-06-30 03:51:30|35293.2|35152.2|35282.9|35141.9|35293.2|35152.2|35282.6|35141.6|31
1625025100000|2021-06-30 03:51:40|35283.2|35142.2|35281.6|35140.6|35291.5|35150.5|35279.8|35138.8|27
1625025110000|2021-06-30 03:51:50|35282.3|35141.3|35282.2|35141.2|35287.4|35146.4|35275.9|35134.9|31
1625025120000|2021-06-30 03:52:00|35282.5|35141.5|35279.5|35138.5|35286.2|35145.2|35278|35137|28
1625025130000|2021-06-30 03:52:10|35279.3|35138.3|35293.6|35152.6|35293.7|35152.7|35279.3|35138.3|25
1625025140000|2021-06-30 03:52:20|35293.7|35152.7|35326.4|35185.4|35326.4|35185.4|35293.6|35152.6|31
1625025150000|2021-06-30 03:52:30|35328.2|35187.2|35322.7|35181.7|35328.5|35187.5|35309.2|35168.2|31
1625025160000|2021-06-30 03:52:40|35323.5|35182.5|35322.7|35181.7|35323.8|35182.8|35312.1|35171.1|24
1625025170000|2021-06-30 03:52:50|35322.6|35181.6|35328.3|35187.3|35328.3|35187.3|35322.6|35181.6|21
1625025180000|2021-06-30 03:53:00|35327.7|35186.7|35338.1|35197.1|35338.1|35197.1|35324.8|35183.8|26
1625025190000|2021-06-30 03:53:10|35339.3|35198.3|35333.4|35192.4|35342|35201|35333|35192|19
1625025200000|2021-06-30 03:53:20|35333|35192|35322.3|35181.3|35333.4|35192.4|35322.3|35181.3|23
1625025210000|2021-06-30 03:53:30|35322.1|35181.1|35315|35174|35325.9|35184.9|35314.2|35173.2|18
1625025220000|2021-06-30 03:53:40|35315.3|35174.3|35312.4|35171.4|35315.3|35174.3|35312.4|35171.4|10
1625025230000|2021-06-30 03:53:50|35313.2|35172.2|35312.6|35171.6|35313.3|35172.3|35298.5|35157.5|14
1625025240000|2021-06-30 03:54:00|35313|35172|35312.6|35171.6|35313|35172|35307.4|35166.4|17
1625025250000|2021-06-30 03:54:10|35308.6|35167.6|35296.9|35155.9|35312.6|35171.6|35293.2|35152.2|27
1625025260000|2021-06-30 03:54:20|35297.3|35156.3|35278|35137|35297.3|35156.3|35278|35137|26
1625025270000|2021-06-30 03:54:30|35278.5|35137.5|35269.4|35128.4|35279|35138|35267.4|35126.4|21
1625025280000|2021-06-30 03:54:40|35270|35129|35269.5|35128.5|35270.6|35129.6|35266.9|35125.9|25
1625025290000|2021-06-30 03:54:50|35269.4|35128.4|35267.9|35126.9|35270.3|35129.3|35267.1|35126.1|27
1625025300000|2021-06-30 03:55:00|35268|35127|35266.9|35125.9|35272.3|35131.3|35265.9|35124.9|12
1625025310000|2021-06-30 03:55:10|35267.4|35126.4|35282.4|35141.4|35282.5|35141.5|35266.9|35125.9|17
1625025320000|2021-06-30 03:55:20|35282.1|35141.1|35291|35150|35291|35150|35280.2|35139.2|25
1625025330000|2021-06-30 03:55:30|35290.2|35149.2|35300.2|35159.2|35300.3|35159.3|35289.8|35148.8|18
1625025340000|2021-06-30 03:55:40|35303.2|35162.2|35303.7|35162.7|35304.3|35163.3|35299.1|35158.1|28
1625025350000|2021-06-30 03:55:50|35304.1|35163.1|35305.3|35164.3|35309.9|35168.9|35302.9|35161.9|30
1625025360000|2021-06-30 03:56:00|35304.8|35163.8|35309.6|35168.6|35312.3|35171.3|35304.8|35163.8|19
1625025370000|2021-06-30 03:56:10|35309.9|35168.9|35309.9|35168.9|35310|35169|35308.6|35167.6|19
1625025380000|2021-06-30 03:56:20|35310.1|35169.1|35309.9|35168.9|35310.1|35169.1|35308.5|35167.5|12
1625025390000|2021-06-30 03:56:30|35309.7|35168.7|35309.3|35168.3|35310.2|35169.2|35308.8|35167.8|16
1625025400000|2021-06-30 03:56:40|35308.8|35167.8|35302.1|35161.1|35308.8|35167.8|35296.9|35155.9|31
1625025410000|2021-06-30 03:56:50|35301.9|35160.9|35303.2|35162.2|35306.3|35165.3|35300.5|35159.5|26
1625025420000|2021-06-30 03:57:00|35302.9|35161.9|35302.8|35161.8|35304.6|35163.6|35301.4|35160.4|31
1625025430000|2021-06-30 03:57:10|35302.5|35161.5|35307.9|35166.9|35309.5|35168.5|35302.5|35161.5|27
1625025440000|2021-06-30 03:57:20|35308|35167|35298.4|35157.4|35312.3|35171.3|35294.7|35153.7|29
1625025450000|2021-06-30 03:57:30|35297.8|35156.8|35308.2|35167.2|35311.6|35170.6|35297.8|35156.8|32
1625025460000|2021-06-30 03:57:40|35308.4|35167.4|35294.6|35153.6|35308.4|35167.4|35288.9|35147.9|28
1625025470000|2021-06-30 03:57:50|35293.1|35152.1|35296.3|35155.3|35296.4|35155.4|35291.9|35150.9|16
1625025480000|2021-06-30 03:58:00|35296.4|35155.4|35291|35150|35299.9|35158.9|35284.9|35143.9|25
1625025490000|2021-06-30 03:58:10|35288.5|35147.5|35289.4|35148.4|35289.6|35148.6|35285|35144|20
1625025500000|2021-06-30 03:58:20|35287.6|35146.6|35285.9|35144.9|35288.7|35147.7|35285.9|35144.9|19
1625025510000|2021-06-30 03:58:30|35288.2|35147.2|35272.2|35131.2|35288.2|35147.2|35272|35131|10
1625025520000|2021-06-30 03:58:40|35272.3|35131.3|35226.8|35085.8|35272.3|35131.3|35223.5|35082.5|33
1625025530000|2021-06-30 03:58:50|35224|35083|35138|34997|35231.8|35090.8|35117.9|34976.9|38
1625025540000|2021-06-30 03:59:00|35135.5|34994.5|35069.7|34928.7|35141.4|35000.4|35069.7|34928.7|39
1625025550000|2021-06-30 03:59:10|35078.3|34937.3|35112.8|34971.8|35116|34975|35068.3|34927.3|35
1625025560000|2021-06-30 03:59:20|35113.8|34972.8|35144.2|35003.2|35144.2|35003.2|35113.4|34972.4|27
1625025570000|2021-06-30 03:59:30|35147.4|35006.4|35148.2|35007.2|35148.2|35007.2|35136.1|34995.1|20
1625025580000|2021-06-30 03:59:40|35146.3|35005.3|35155|35014|35158.2|35017.2|35143.7|35002.7|25
1625025590000|2021-06-30 03:59:50|35154|35013|35182.5|35041.5|35182.5|35041.5|35150.5|35009.5|26
1625025600000|2021-06-30 04:00:00|35181.7|35040.7|35147.6|35006.6|35188.1|35047.1|35145.7|35004.7|38
1625025610000|2021-06-30 04:00:10|35147.8|35006.8|35193.3|35052.3|35193.3|35052.3|35147.8|35006.8|38
1625025620000|2021-06-30 04:00:20|35198.8|35057.8|35221.8|35080.8|35221.8|35080.8|35197.3|35056.3|30
1625025630000|2021-06-30 04:00:30|35221.4|35080.4|35185.6|35044.6|35222.8|35081.8|35182.1|35041.1|27
1625025640000|2021-06-30 04:00:40|35184.1|35043.1|35167.6|35026.6|35190.4|35049.4|35167.6|35026.6|39
1625025650000|2021-06-30 04:00:50|35167|35026|35188.2|35047.2|35188.2|35047.2|35160.9|35019.9|29
1625025660000|2021-06-30 04:01:00|35187.8|35046.8|35187.1|35046.1|35193.6|35052.6|35187|35046|29
1625025670000|2021-06-30 04:01:10|35190.8|35049.8|35187.4|35046.4|35192.4|35051.4|35184.8|35043.8|25
1625025680000|2021-06-30 04:01:20|35186.4|35045.4|35186.7|35045.7|35188|35047|35184.5|35043.5|21
1625025690000|2021-06-30 04:01:30|35186.5|35045.5|35183.8|35042.8|35190.2|35049.2|35182.9|35041.9|17
1625025700000|2021-06-30 04:01:40|35181.1|35040.1|35203.4|35062.4|35203.4|35062.4|35181.1|35040.1|21
1625025710000|2021-06-30 04:01:50|35207.2|35066.2|35260.2|35119.2|35262.3|35121.3|35207.2|35066.2|32
1625025720000|2021-06-30 04:02:00|35262.3|35121.3|35266.5|35125.5|35267.9|35126.9|35251.1|35110.1|20
1625025730000|2021-06-30 04:02:10|35266.8|35125.8|35262.5|35121.5|35274.3|35133.3|35238.2|35097.2|39
1625025740000|2021-06-30 04:02:20|35262.4|35121.4|35267.9|35126.9|35274|35133|35252.3|35111.3|36
1625025750000|2021-06-30 04:02:30|35265.5|35124.5|35252.9|35111.9|35265.7|35124.7|35251.1|35110.1|30
1625025760000|2021-06-30 04:02:40|35252.7|35111.7|35257.1|35116.1|35257.8|35116.8|35252.6|35111.6|23
1625025770000|2021-06-30 04:02:50|35257|35116|35243.1|35102.1|35257|35116|35240.4|35099.4|26
1625025780000|2021-06-30 04:03:00|35243.3|35102.3|35219.3|35078.3|35244.5|35103.5|35216.7|35075.7|26
1625025790000|2021-06-30 04:03:10|35219.4|35078.4|35215|35074|35219.6|35078.6|35214.9|35073.9|13
1625025800000|2021-06-30 04:03:20|35213.8|35072.8|35215|35074|35218.4|35077.4|35211.4|35070.4|20
1625025810000|2021-06-30 04:03:30|35210.5|35069.5|35222.1|35081.1|35222.1|35081.1|35208.8|35067.8|31
1625025820000|2021-06-30 04:03:40|35218|35077|35228.1|35087.1|35229.3|35088.3|35218|35077|27
1625025830000|2021-06-30 04:03:50|35231.6|35090.6|35251.1|35110.1|35253|35112|35231.6|35090.6|37
1625025840000|2021-06-30 04:04:00|35250.6|35109.6|35249.1|35108.1|35253.1|35112.1|35246.5|35105.5|25
1625025850000|2021-06-30 04:04:10|35250|35109|35248.1|35107.1|35250|35109|35238.8|35097.8|28
1625025860000|2021-06-30 04:04:20|35249.8|35108.8|35246.8|35105.8|35251.5|35110.5|35244.5|35103.5|21
1625025870000|2021-06-30 04:04:30|35247.7|35106.7|35249.4|35108.4|35249.5|35108.5|35245.5|35104.5|26
1625025880000|2021-06-30 04:04:40|35249.3|35108.3|35247.4|35106.4|35249.5|35108.5|35247.4|35106.4|14
1625025890000|2021-06-30 04:04:50|35248.5|35107.5|35247|35106|35248.5|35107.5|35243.4|35102.4|18
1625025900000|2021-06-30 04:05:00|35247.2|35106.2|35241.3|35100.3|35249.9|35108.9|35241.3|35100.3|16
1625025910000|2021-06-30 04:05:10|35240.5|35099.5|35213.1|35072.1|35240.5|35099.5|35213.1|35072.1|26
1625025920000|2021-06-30 04:05:20|35214.5|35073.5|35216.7|35075.7|35218.5|35077.5|35210.6|35069.6|27
1625025930000|2021-06-30 04:05:30|35216.2|35075.2|35222.2|35081.2|35222.3|35081.3|35208.9|35067.9|26
1625025940000|2021-06-30 04:05:40|35222.1|35081.1|35213.6|35072.6|35223|35082|35213.6|35072.6|26
1625025950000|2021-06-30 04:05:50|35210.2|35069.2|35214.1|35073.1|35218.2|35077.2|35207|35066|38
1625025960000|2021-06-30 04:06:00|35214|35073|35213.7|35072.7|35216.7|35075.7|35211.1|35070.1|26
1625025970000|2021-06-30 04:06:10|35215.2|35074.2|35197.5|35056.5|35215.6|35074.6|35197.5|35056.5|35
1625025980000|2021-06-30 04:06:20|35197.3|35056.3|35168.3|35027.3|35197.3|35056.3|35165.9|35024.9|35
1625025990000|2021-06-30 04:06:30|35168.6|35027.6|35180|35039|35180|35039|35165.6|35024.6|37
1625026000000|2021-06-30 04:06:40|35182|35041|35171.1|35030.1|35184.5|35043.5|35171.1|35030.1|35
1625026010000|2021-06-30 04:06:50|35171|35030|35178.8|35037.8|35183.3|35042.3|35171|35030|35
1625026020000|2021-06-30 04:07:00|35176.7|35035.7|35172.3|35031.3|35178.2|35037.2|35164.2|35023.2|35
1625026030000|2021-06-30 04:07:10|35172.7|35031.7|35148.5|35007.5|35174.9|35033.9|35142.7|35001.7|37
1625026040000|2021-06-30 04:07:20|35148.4|35007.4|35135.8|34994.8|35148.8|35007.8|35135.6|34994.6|35
1625026050000|2021-06-30 04:07:30|35136.3|34995.3|35141.4|35000.4|35143.3|35002.3|35133.8|34992.8|34
1625026060000|2021-06-30 04:07:40|35140.8|34999.8|35142.8|35001.8|35145|35004|35139.7|34998.7|32
1625026070000|2021-06-30 04:07:50|35143|35002|35135.5|34994.5|35152.5|35011.5|35134.6|34993.6|34
1625026080000|2021-06-30 04:08:00|35136.6|34995.6|35138.1|34997.1|35141.8|35000.8|35132.9|34991.9|37
1625026090000|2021-06-30 04:08:10|35135.5|34994.5|35139.5|34998.5|35139.5|34998.5|35131.8|34990.8|26
1625026100000|2021-06-30 04:08:20|35138.6|34997.6|35169.3|35028.3|35169.3|35028.3|35138.6|34997.6|16
1625026110000|2021-06-30 04:08:30|35174.9|35033.9|35181.5|35040.5|35190.5|35049.5|35172.2|35031.2|29
1625026120000|2021-06-30 04:08:40|35183|35042|35191.9|35050.9|35204.4|35063.4|35182.3|35041.3|22
1625026130000|2021-06-30 04:08:50|35193.2|35052.2|35198.4|35057.4|35199.1|35058.1|35189.4|35048.4|25
1625026140000|2021-06-30 04:09:00|35198.3|35057.3|35200.4|35059.4|35200.4|35059.4|35197.9|35056.9|17
1625026150000|2021-06-30 04:09:10|35198.3|35057.3|35187.1|35046.1|35198.3|35057.3|35175.6|35034.6|28
1625026160000|2021-06-30 04:09:20|35187.2|35046.2|35183.8|35042.8|35187.9|35046.9|35181.1|35040.1|19
1625026170000|2021-06-30 04:09:30|35183.4|35042.4|35177.6|35036.6|35183.4|35042.4|35176.6|35035.6|26
1625026180000|2021-06-30 04:09:40|35176|35035|35195.8|35054.8|35197.3|35056.3|35176|35035|24
1625026190000|2021-06-30 04:09:50|35196.2|35055.2|35184.3|35043.3|35206.4|35065.4|35179.6|35038.6|32
1625026200000|2021-06-30 04:10:00|35183.1|35042.1|35194.1|35053.1|35194.6|35053.6|35181.8|35040.8|34
1625026210000|2021-06-30 04:10:10|35193.7|35052.7|35199.2|35058.2|35199.2|35058.2|35191.1|35050.1|19
1625026220000|2021-06-30 04:10:20|35198.8|35057.8|35211.6|35070.6|35213.4|35072.4|35197.2|35056.2|20
1625026230000|2021-06-30 04:10:30|35211.3|35070.3|35210.7|35069.7|35219.8|35078.8|35205.3|35064.3|29
1625026240000|2021-06-30 04:10:40|35212.4|35071.4|35234|35093|35234|35093|35211.4|35070.4|29
1625026250000|2021-06-30 04:10:50|35234.3|35093.3|35235.1|35094.1|35246.3|35105.3|35234.1|35093.1|28
1625026260000|2021-06-30 04:11:00|35236.8|35095.8|35250.3|35109.3|35250.4|35109.4|35236.8|35095.8|22
1625026270000|2021-06-30 04:11:10|35251.1|35110.1|35250.8|35109.8|35254.2|35113.2|35248.6|35107.6|21
1625026280000|2021-06-30 04:11:20|35250.7|35109.7|35244.1|35103.1|35253.8|35112.8|35236.8|35095.8|32
1625026290000|2021-06-30 04:11:30|35241.8|35100.8|35241.8|35100.8|35243.7|35102.7|35239|35098|33
1625026300000|2021-06-30 04:11:40|35241.6|35100.6|35241.6|35100.6|35242.6|35101.6|35237.7|35096.7|27
1625026310000|2021-06-30 04:11:50|35241.5|35100.5|35248.9|35107.9|35251|35110|35241.5|35100.5|28
1625026320000|2021-06-30 04:12:00|35248.3|35107.3|35252.2|35111.2|35252.2|35111.2|35247|35106|26
1625026330000|2021-06-30 04:12:10|35252.3|35111.3|35252.9|35111.9|35252.9|35111.9|35250.6|35109.6|18
1625026340000|2021-06-30 04:12:20|35252.3|35111.3|35252.4|35111.4|35253.6|35112.6|35251|35110|13
1625026350000|2021-06-30 04:12:30|35252.3|35111.3|35244.2|35103.2|35252.3|35111.3|35243.7|35102.7|19
1625026360000|2021-06-30 04:12:40|35244.9|35103.9|35243.7|35102.7|35247.2|35106.2|35243.3|35102.3|22
1625026370000|2021-06-30 04:12:50|35247.3|35106.3|35239.7|35098.7|35247.6|35106.6|35236.8|35095.8|31
1625026380000|2021-06-30 04:13:00|35240.7|35099.7|35256.8|35115.8|35256.8|35115.8|35235.3|35094.3|28
1625026390000|2021-06-30 04:13:10|35257.1|35116.1|35256.8|35115.8|35257.9|35116.9|35254.6|35113.6|15
1625026400000|2021-06-30 04:13:20|35257.1|35116.1|35268.5|35127.5|35268.5|35127.5|35252|35111|28
1625026410000|2021-06-30 04:13:30|35268.9|35127.9|35285.4|35144.4|35285.6|35144.6|35266|35125|33
1625026420000|2021-06-30 04:13:40|35285.6|35144.6|35296|35155|35299.4|35158.4|35284.3|35143.3|26
1625026430000|2021-06-30 04:13:50|35295.8|35154.8|35294|35153|35300|35159|35282.8|35141.8|29
1625026440000|2021-06-30 04:14:00|35294.6|35153.6|35277.1|35136.1|35294.6|35153.6|35276.3|35135.3|30
1625026450000|2021-06-30 04:14:10|35276.2|35135.2|35279.8|35138.8|35281.6|35140.6|35273.5|35132.5|30
1625026460000|2021-06-30 04:14:20|35279.9|35138.9|35278.9|35137.9|35279.9|35138.9|35272.6|35131.6|32
1625026470000|2021-06-30 04:14:30|35278|35137|35278.6|35137.6|35280|35139|35277.3|35136.3|26
1625026480000|2021-06-30 04:14:40|35278.5|35137.5|35276|35135|35278.7|35137.7|35274.5|35133.5|25
1625026490000|2021-06-30 04:14:50|35275.7|35134.7|35264|35123|35277.8|35136.8|35262.9|35121.9|23
1625026500000|2021-06-30 04:15:00|35264.2|35123.2|35262.3|35121.3|35268.2|35127.2|35259.2|35118.2|31
1625026510000|2021-06-30 04:15:10|35265.6|35124.6|35281.5|35140.5|35281.5|35140.5|35263|35122|32
1625026520000|2021-06-30 04:15:20|35280.7|35139.7|35299|35158|35299|35158|35280.7|35139.7|25
1625026530000|2021-06-30 04:15:30|35296.7|35155.7|35298.5|35157.5|35304.7|35163.7|35295.7|35154.7|37
1625026540000|2021-06-30 04:15:40|35298.3|35157.3|35302.2|35161.2|35302.2|35161.2|35298.3|35157.3|17
1625026550000|2021-06-30 04:15:50|35306.9|35165.9|35318.1|35177.1|35319.1|35178.1|35306.9|35165.9|26
1625026560000|2021-06-30 04:16:00|35318.7|35177.7|35309.3|35168.3|35319.6|35178.6|35307|35166|33
1625026570000|2021-06-30 04:16:10|35309.2|35168.2|35312.4|35171.4|35312.4|35171.4|35309.1|35168.1|21
1625026580000|2021-06-30 04:16:20|35313.4|35172.4|35314.2|35173.2|35316.1|35175.1|35312|35171|23
1625026590000|2021-06-30 04:16:30|35317|35176|35316.9|35175.9|35317|35176|35315.8|35174.8|7
1625026600000|2021-06-30 04:16:40|35317|35176|35317.1|35176.1|35317.3|35176.3|35316.7|35175.7|9
1625026610000|2021-06-30 04:16:50|35317.5|35176.5|35321.8|35180.8|35321.8|35180.8|35317.5|35176.5|16
1625026620000|2021-06-30 04:17:00|35321.6|35180.6|35326.3|35185.3|35333.7|35192.7|35321.6|35180.6|24
1625026630000|2021-06-30 04:17:10|35325.8|35184.8|35322.4|35181.4|35326.1|35185.1|35317.8|35176.8|33
1625026640000|2021-06-30 04:17:20|35321.5|35180.5|35328.7|35187.7|35328.8|35187.8|35321.5|35180.5|35
1625026650000|2021-06-30 04:17:30|35329|35188|35329.9|35188.9|35333.6|35192.6|35328.2|35187.2|23
1625026660000|2021-06-30 04:17:40|35330|35189|35332.8|35191.8|35333.8|35192.8|35330|35189|21
1625026670000|2021-06-30 04:17:50|35331.3|35190.3|35325.6|35184.6|35331.8|35190.8|35323.1|35182.1|24
1625026680000|2021-06-30 04:18:00|35324.8|35183.8|35302.3|35161.3|35324.8|35183.8|35302.3|35161.3|34
1625026690000|2021-06-30 04:18:10|35302.2|35161.2|35292.7|35151.7|35303.2|35162.2|35291.6|35150.6|34
1625026700000|2021-06-30 04:18:20|35290.3|35149.3|35286.3|35145.3|35293.9|35152.9|35282.7|35141.7|27
1625026710000|2021-06-30 04:18:30|35286.5|35145.5|35302.1|35161.1|35302.8|35161.8|35286.5|35145.5|30
1625026720000|2021-06-30 04:18:40|35301.8|35160.8|35303.5|35162.5|35303.9|35162.9|35294.8|35153.8|33
1625026730000|2021-06-30 04:18:50|35304|35163|35307|35166|35307.6|35166.6|35299.5|35158.5|31
1625026740000|2021-06-30 04:19:00|35307.3|35166.3|35309.3|35168.3|35316.4|35175.4|35307.3|35166.3|31
1625026750000|2021-06-30 04:19:10|35308.7|35167.7|35314.2|35173.2|35315.2|35174.2|35306.6|35165.6|27
1625026760000|2021-06-30 04:19:20|35318.1|35177.1|35320.4|35179.4|35323.4|35182.4|35309.7|35168.7|27
1625026770000|2021-06-30 04:19:30|35321|35180|35334.3|35193.3|35335.2|35194.2|35321|35180|36
1625026780000|2021-06-30 04:19:40|35336.2|35195.2|35340.6|35199.6|35340.6|35199.6|35336.2|35195.2|32
1625026790000|2021-06-30 04:19:50|35339.6|35198.6|35335.4|35194.4|35342.2|35201.2|35334.5|35193.5|35
1625026800000|2021-06-30 04:20:00|35335.1|35194.1|35340.4|35199.4|35340.6|35199.6|35334.7|35193.7|31
1625026810000|2021-06-30 04:20:10|35337.6|35196.6|35343.6|35202.6|35344.1|35203.1|35337.6|35196.6|28
1625026820000|2021-06-30 04:20:20|35342.8|35201.8|35343.5|35202.5|35344.4|35203.4|35342.8|35201.8|18
1625026830000|2021-06-30 04:20:30|35344.3|35203.3|35349.7|35208.7|35349.7|35208.7|35344|35203|15
1625026840000|2021-06-30 04:20:40|35349.8|35208.8|35341.3|35200.3|35355.2|35214.2|35341|35200|29
1625026850000|2021-06-30 04:20:50|35343.7|35202.7|35350|35209|35355|35214|35343.7|35202.7|32
1625026860000|2021-06-30 04:21:00|35350.2|35209.2|35350.3|35209.3|35352.7|35211.7|35348.9|35207.9|27
1625026870000|2021-06-30 04:21:10|35349.5|35208.5|35351.7|35210.7|35352.9|35211.9|35349.5|35208.5|25
1625026880000|2021-06-30 04:21:20|35351.3|35210.3|35338.3|35197.3|35354.6|35213.6|35338.3|35197.3|24
1625026890000|2021-06-30 04:21:30|35339.6|35198.6|35345.2|35204.2|35345.2|35204.2|35336.2|35195.2|18
1625026900000|2021-06-30 04:21:40|35345.3|35204.3|35347.1|35206.1|35349|35208|35345.1|35204.1|15
1625026910000|2021-06-30 04:21:50|35347.6|35206.6|35347.3|35206.3|35347.8|35206.8|35346.4|35205.4|24
1625026920000|2021-06-30 04:22:00|35346.8|35205.8|35332.6|35191.6|35347.3|35206.3|35332.6|35191.6|25
1625026930000|2021-06-30 04:22:10|35333.4|35192.4|35294.6|35153.6|35333.4|35192.4|35288.9|35147.9|32
1625026940000|2021-06-30 04:22:20|35295.8|35154.8|35331.6|35190.6|35331.6|35190.6|35295.8|35154.8|32
1625026950000|2021-06-30 04:22:30|35331.9|35190.9|35323.2|35182.2|35332.5|35191.5|35322.9|35181.9|29
1625026960000|2021-06-30 04:22:40|35323.4|35182.4|35330.8|35189.8|35331.5|35190.5|35323.4|35182.4|24
1625026970000|2021-06-30 04:22:50|35331.4|35190.4|35332.8|35191.8|35332.8|35191.8|35329.3|35188.3|26
1625026980000|2021-06-30 04:23:00|35334.1|35193.1|35336.7|35195.7|35336.7|35195.7|35328.3|35187.3|19
1625026990000|2021-06-30 04:23:10|35336.6|35195.6|35326.5|35185.5|35339|35198|35323|35182|29
1625027000000|2021-06-30 04:23:20|35324.8|35183.8|35323|35182|35331|35190|35323|35182|31
1625027010000|2021-06-30 04:23:30|35322.5|35181.5|35295.8|35154.8|35323.8|35182.8|35292.6|35151.6|28
1625027020000|2021-06-30 04:23:40|35295.9|35154.9|35292.8|35151.8|35297.3|35156.3|35290.8|35149.8|20
1625027030000|2021-06-30 04:23:50|35290.9|35149.9|35290.5|35149.5|35293.2|35152.2|35289.7|35148.7|25
1625027040000|2021-06-30 04:24:00|35290.4|35149.4|35292.3|35151.3|35292.6|35151.6|35289.7|35148.7|19
1625027050000|2021-06-30 04:24:10|35292.6|35151.6|35309.3|35168.3|35309.3|35168.3|35291.2|35150.2|27
1625027060000|2021-06-30 04:24:20|35310|35169|35317.8|35176.8|35317.8|35176.8|35309.7|35168.7|11
1625027070000|2021-06-30 04:24:30|35317.9|35176.9|35316.4|35175.4|35320.5|35179.5|35316.2|35175.2|19
1625027080000|2021-06-30 04:24:40|35316|35175|35316.6|35175.6|35321.9|35180.9|35312.7|35171.7|31
1625027090000|2021-06-30 04:24:50|35316.4|35175.4|35320.7|35179.7|35321.7|35180.7|35316.4|35175.4|26
1625027100000|2021-06-30 04:25:00|35320.8|35179.8|35299.7|35158.7|35321.2|35180.2|35296.3|35155.3|28
1625027110000|2021-06-30 04:25:10|35300.7|35159.7|35296.3|35155.3|35309|35168|35293.3|35152.3|36
1625027120000|2021-06-30 04:25:20|35297|35156|35292.3|35151.3|35297|35156|35290.4|35149.4|27
1625027130000|2021-06-30 04:25:30|35293|35152|35293.3|35152.3|35294.9|35153.9|35292.8|35151.8|16
1625027140000|2021-06-30 04:25:40|35291.6|35150.6|35286.5|35145.5|35292.8|35151.8|35283.5|35142.5|22
1625027150000|2021-06-30 04:25:50|35287.6|35146.6|35288.1|35147.1|35288.3|35147.3|35287|35146|13
1625027160000|2021-06-30 04:26:00|35287.3|35146.3|35283.9|35142.9|35287.3|35146.3|35282.1|35141.1|34
1625027170000|2021-06-30 04:26:10|35283|35142|35284.4|35143.4|35287|35146|35273.4|35132.4|25
1625027180000|2021-06-30 04:26:20|35284.6|35143.6|35283.3|35142.3|35285.8|35144.8|35277.4|35136.4|25
1625027190000|2021-06-30 04:26:30|35282.8|35141.8|35281.6|35140.6|35282.8|35141.8|35278.3|35137.3|27
1625027200000|2021-06-30 04:26:40|35282.3|35141.3|35275.7|35134.7|35286.3|35145.3|35272.4|35131.4|28
1625027210000|2021-06-30 04:26:50|35276.4|35135.4|35264.7|35123.7|35277.2|35136.2|35264.7|35123.7|30
1625027220000|2021-06-30 04:27:00|35264.1|35123.1|35247.7|35106.7|35265|35124|35244.7|35103.7|28
1625027230000|2021-06-30 04:27:10|35248.7|35107.7|35254.9|35113.9|35254.9|35113.9|35244.5|35103.5|30
1625027240000|2021-06-30 04:27:20|35255.5|35114.5|35245.4|35104.4|35255.5|35114.5|35245.4|35104.4|29
1625027250000|2021-06-30 04:27:30|35243.8|35102.8|35237.1|35096.1|35243.8|35102.8|35237.1|35096.1|30
1625027260000|2021-06-30 04:27:40|35237.2|35096.2|35229|35088|35240.1|35099.1|35229|35088|36
1625027270000|2021-06-30 04:27:50|35231.1|35090.1|35240.6|35099.6|35242.7|35101.7|35228.8|35087.8|36
1625027280000|2021-06-30 04:28:00|35240.8|35099.8|35228.8|35087.8|35243.2|35102.2|35228.8|35087.8|33
1625027290000|2021-06-30 04:28:10|35228.2|35087.2|35235|35094|35238|35097|35227.9|35086.9|34
1625027300000|2021-06-30 04:28:20|35235.2|35094.2|35238.4|35097.4|35238.4|35097.4|35232.1|35091.1|36
1625027310000|2021-06-30 04:28:30|35238.8|35097.8|35248.1|35107.1|35248.1|35107.1|35233.9|35092.9|23
1625027320000|2021-06-30 04:28:40|35248.6|35107.6|35248.7|35107.7|35249|35108|35246.9|35105.9|15
1625027330000|2021-06-30 04:28:50|35249.5|35108.5|35251.2|35110.2|35251.3|35110.3|35249.5|35108.5|10
1625027340000|2021-06-30 04:29:00|35251.1|35110.1|35238|35097|35251.1|35110.1|35237.8|35096.8|26
1625027350000|2021-06-30 04:29:10|35238.1|35097.1|35236.7|35095.7|35240.7|35099.7|35235.3|35094.3|25
1625027360000|2021-06-30 04:29:20|35236.3|35095.3|35241.2|35100.2|35241.7|35100.7|35234.2|35093.2|26
1625027370000|2021-06-30 04:29:30|35240.9|35099.9|35239.4|35098.4|35241.4|35100.4|35239.4|35098.4|25
1625027380000|2021-06-30 04:29:40|35239.3|35098.3|35240|35099|35240.3|35099.3|35236.9|35095.9|19
1625027390000|2021-06-30 04:29:50|35240.1|35099.1|35241.1|35100.1|35241.2|35100.2|35239.6|35098.6|9
1625027400000|2021-06-30 04:30:00|35240.3|35099.3|35221.1|35080.1|35240.9|35099.9|35219.8|35078.8|31
1625027410000|2021-06-30 04:30:10|35221|35080|35219|35078|35223|35082|35217.7|35076.7|21
1625027420000|2021-06-30 04:30:20|35216.9|35075.9|35216.1|35075.1|35216.9|35075.9|35213.3|35072.3|22
1625027430000|2021-06-30 04:30:30|35213.3|35072.3|35213.6|35072.6|35221.8|35080.8|35211.2|35070.2|35
1625027440000|2021-06-30 04:30:40|35211|35070|35196.5|35055.5|35211|35070|35196.1|35055.1|29
1625027450000|2021-06-30 04:30:50|35196.4|35055.4|35183.9|35042.9|35196.4|35055.4|35183.9|35042.9|34
1625027460000|2021-06-30 04:31:00|35183.8|35042.8|35181.8|35040.8|35185.9|35044.9|35175.7|35034.7|23
1625027470000|2021-06-30 04:31:10|35179.9|35038.9|35174.9|35033.9|35181.6|35040.6|35165.4|35024.4|28
1625027480000|2021-06-30 04:31:20|35173.2|35032.2|35188.7|35047.7|35189.5|35048.5|35171.3|35030.3|30
1625027490000|2021-06-30 04:31:30|35189.1|35048.1|35194.7|35053.7|35196.6|35055.6|35188.5|35047.5|28
1625027500000|2021-06-30 04:31:40|35197.1|35056.1|35204.4|35063.4|35204.4|35063.4|35191.8|35050.8|28
1625027510000|2021-06-30 04:31:50|35206.5|35065.5|35211.8|35070.8|35214.1|35073.1|35206.5|35065.5|24
1625027520000|2021-06-30 04:32:00|35211.9|35070.9|35222.7|35081.7|35222.7|35081.7|35211.7|35070.7|23
1625027530000|2021-06-30 04:32:10|35222.9|35081.9|35228.7|35087.7|35228.7|35087.7|35222.9|35081.9|12
1625027540000|2021-06-30 04:32:20|35230|35089|35240.8|35099.8|35240.8|35099.8|35229.7|35088.7|17
1625027550000|2021-06-30 04:32:30|35243.2|35102.2|35242.6|35101.6|35246.3|35105.3|35236.5|35095.5|31
1625027560000|2021-06-30 04:32:40|35243.7|35102.7|35221.9|35080.9|35243.7|35102.7|35221.8|35080.8|32
1625027570000|2021-06-30 04:32:50|35222.4|35081.4|35248.1|35107.1|35248.1|35107.1|35222.4|35081.4|30
1625027580000|2021-06-30 04:33:00|35247.3|35106.3|35234.2|35093.2|35247.3|35106.3|35234.2|35093.2|38
1625027590000|2021-06-30 04:33:10|35233.8|35092.8|35240.4|35099.4|35243.3|35102.3|35233.2|35092.2|34
1625027600000|2021-06-30 04:33:20|35240.9|35099.9|35233.9|35092.9|35242.2|35101.2|35233.1|35092.1|35
1625027610000|2021-06-30 04:33:30|35234.7|35093.7|35227.7|35086.7|35237.1|35096.1|35227.7|35086.7|30
1625027620000|2021-06-30 04:33:40|35227.8|35086.8|35233.2|35092.2|35236|35095|35227.6|35086.6|35
1625027630000|2021-06-30 04:33:50|35233.3|35092.3|35248.2|35107.2|35248.2|35107.2|35232.3|35091.3|23
1625027640000|2021-06-30 04:34:00|35249.7|35108.7|35247.9|35106.9|35249.7|35108.7|35243.4|35102.4|32
1625027650000|2021-06-30 04:34:10|35247.1|35106.1|35250.6|35109.6|35253|35112|35247|35106|26
1625027660000|2021-06-30 04:34:20|35249.8|35108.8|35266.2|35125.2|35268.5|35127.5|35249.8|35108.8|32
1625027670000|2021-06-30 04:34:30|35265.9|35124.9|35265.5|35124.5|35267.7|35126.7|35264.5|35123.5|27
1625027680000|2021-06-30 04:34:40|35265.4|35124.4|35267.3|35126.3|35268.1|35127.1|35264.9|35123.9|33
1625027690000|2021-06-30 04:34:50|35268.2|35127.2|35265.7|35124.7|35269.2|35128.2|35265.7|35124.7|26
1625027700000|2021-06-30 04:35:00|35264.5|35123.5|35254.5|35113.5|35264.9|35123.9|35254.5|35113.5|32
1625027710000|2021-06-30 04:35:10|35254.2|35113.2|35268|35127|35268.3|35127.3|35254.2|35113.2|26
1625027720000|2021-06-30 04:35:20|35268.4|35127.4|35269.9|35128.9|35270.6|35129.6|35267.6|35126.6|25
1625027730000|2021-06-30 04:35:30|35269.8|35128.8|35264.5|35123.5|35269.8|35128.8|35262.1|35121.1|33
1625027740000|2021-06-30 04:35:40|35264.2|35123.2|35246.6|35105.6|35266.3|35125.3|35243.6|35102.6|35
1625027750000|2021-06-30 04:35:50|35247|35106|35246.4|35105.4|35248.8|35107.8|35246.1|35105.1|34
1625027760000|2021-06-30 04:36:00|35245.4|35104.4|35233.2|35092.2|35247.5|35106.5|35232.9|35091.9|24
1625027770000|2021-06-30 04:36:10|35233.1|35092.1|35231.7|35090.7|35234|35093|35231.7|35090.7|17
1625027780000|2021-06-30 04:36:20|35231.8|35090.8|35204.1|35063.1|35232|35091|35204.1|35063.1|34
1625027790000|2021-06-30 04:36:30|35203.9|35062.9|35199.1|35058.1|35207.7|35066.7|35196.5|35055.5|19
1625027800000|2021-06-30 04:36:40|35197.5|35056.5|35204.8|35063.8|35207.7|35066.7|35196.5|35055.5|21
1625027810000|2021-06-30 04:36:50|35198.8|35057.8|35171.3|35030.3|35213.1|35072.1|35169|35028|31
1625027820000|2021-06-30 04:37:00|35170.1|35029.1|35158.5|35017.5|35171.3|35030.3|35158.5|35017.5|26
1625027830000|2021-06-30 04:37:10|35157.3|35016.3|35144.3|35003.3|35157.3|35016.3|35143.9|35002.9|36
1625027840000|2021-06-30 04:37:20|35144.9|35003.9|35156.6|35015.6|35157.3|35016.3|35141.2|35000.2|30
1625027850000|2021-06-30 04:37:30|35152.2|35011.2|35162.3|35021.3|35163.8|35022.8|35152.2|35011.2|33
1625027860000|2021-06-30 04:37:40|35162.4|35021.4|35144.8|35003.8|35172.4|35031.4|35144.8|35003.8|35
1625027870000|2021-06-30 04:37:50|35138.5|34997.5|35137.6|34996.6|35140.2|34999.2|35136.8|34995.8|22
1625027880000|2021-06-30 04:38:00|35137.8|34996.8|35149|35008|35154.5|35013.5|35136.5|34995.5|27
1625027890000|2021-06-30 04:38:10|35147.1|35006.1|35141.5|35000.5|35147.1|35006.1|35123.3|34982.3|30
1625027900000|2021-06-30 04:38:20|35141.3|35000.3|35145.7|35004.7|35145.7|35004.7|35135.7|34994.7|28
1625027910000|2021-06-30 04:38:30|35138.4|34997.4|35126.6|34985.6|35144.3|35003.3|35126.6|34985.6|34
1625027920000|2021-06-30 04:38:40|35132.3|34991.3|35053.7|34912.7|35147.4|35006.4|35044.9|34903.9|36
1625027930000|2021-06-30 04:38:50|35056.5|34915.5|35070.3|34929.3|35072.7|34931.7|35055.7|34914.7|28
1625027940000|2021-06-30 04:39:00|35070.6|34929.6|35090.1|34949.1|35092.7|34951.7|35069.6|34928.6|35
1625027950000|2021-06-30 04:39:10|35089.5|34948.5|35086.4|34945.4|35091.8|34950.8|35086.4|34945.4|21
1625027960000|2021-06-30 04:39:20|35086|34945|35059.3|34918.3|35086.3|34945.3|35059.3|34918.3|29
1625027970000|2021-06-30 04:39:30|35058|34917|35026.1|34885.1|35060.6|34919.6|35011|34870|38
1625027980000|2021-06-30 04:39:40|35027.2|34886.2|35014.9|34873.9|35035.9|34894.9|35013.8|34872.8|37
1625027990000|2021-06-30 04:39:50|35015.3|34874.3|35022.4|34881.4|35025.5|34884.5|35011.8|34870.8|37
1625028000000|2021-06-30 04:40:00|35022.1|34881.1|35044|34903|35044|34903|35022.1|34881.1|31
1625028010000|2021-06-30 04:40:10|35044.4|34903.4|35063.1|34922.1|35067.3|34926.3|35044.4|34903.4|38
1625028020000|2021-06-30 04:40:20|35061.1|34920.1|35044.5|34903.5|35062.2|34921.2|35042.1|34901.1|31
1625028030000|2021-06-30 04:40:30|35044.6|34903.6|35042.9|34901.9|35044.6|34903.6|35041.9|34900.9|21
1625028040000|2021-06-30 04:40:40|35042.8|34901.8|35018|34877|35043.1|34902.1|35018|34877|30
1625028050000|2021-06-30 04:40:50|35017.9|34876.9|34942.1|34801.1|35022.9|34881.9|34942.1|34801.1|37
1625028060000|2021-06-30 04:41:00|34943.3|34802.3|34927|34786|34950.3|34809.3|34920.6|34779.6|32
1625028070000|2021-06-30 04:41:10|34930.4|34789.4|34918.5|34777.5|34950.2|34809.2|34917.1|34776.1|31
1625028080000|2021-06-30 04:41:20|34919|34778|34944.8|34803.8|34945.7|34804.7|34918.9|34777.9|37
1625028090000|2021-06-30 04:41:30|34943.9|34802.9|34947.3|34806.3|34947.3|34806.3|34934.3|34793.3|32
1625028100000|2021-06-30 04:41:40|34948.7|34807.7|34955|34814|34955|34814|34940.9|34799.9|34
1625028110000|2021-06-30 04:41:50|34954.5|34813.5|34981|34840|34994.4|34853.4|34946|34805|37
1625028120000|2021-06-30 04:42:00|34978.4|34837.4|34986.4|34845.4|34986.5|34845.5|34976.5|34835.5|28
1625028130000|2021-06-30 04:42:10|34987.3|34846.3|34985.7|34844.7|35002|34861|34982.9|34841.9|23
1625028140000|2021-06-30 04:42:20|34982.1|34841.1|34940.9|34799.9|34982.1|34841.1|34938.8|34797.8|35
1625028150000|2021-06-30 04:42:30|34937.9|34796.9|34935.3|34794.3|34944.5|34803.5|34934.4|34793.4|30
1625028160000|2021-06-30 04:42:40|34935.6|34794.6|34888|34747|34938.6|34797.6|34880.4|34739.4|34
1625028170000|2021-06-30 04:42:50|34892.1|34751.1|34877.6|34736.6|34896|34755|34876|34735|35
1625028180000|2021-06-30 04:43:00|34876.7|34735.7|34870.9|34729.9|34886.3|34745.3|34870.9|34729.9|34
1625028190000|2021-06-30 04:43:10|34870.8|34729.8|34868.5|34727.5|34872.5|34731.5|34865.5|34724.5|30
1625028200000|2021-06-30 04:43:20|34870.2|34729.2|34886|34745|34886|34745|34869.6|34728.6|32
1625028210000|2021-06-30 04:43:30|34885.9|34744.9|34902.9|34761.9|34903|34762|34878.7|34737.7|32
1625028220000|2021-06-30 04:43:40|34905.5|34764.5|34908.5|34767.5|34912.5|34771.5|34903.2|34762.2|32
1625028230000|2021-06-30 04:43:50|34908.6|34767.6|34906.3|34765.3|34915.2|34774.2|34903.4|34762.4|30
1625028240000|2021-06-30 04:44:00|34906.2|34765.2|34897.7|34756.7|34906.9|34765.9|34885.4|34744.4|34
1625028250000|2021-06-30 04:44:10|34895.9|34754.9|34900.1|34759.1|34910|34769|34895.8|34754.8|34
1625028260000|2021-06-30 04:44:20|34899.5|34758.5|34899.4|34758.4|34900.3|34759.3|34893.6|34752.6|30
1625028270000|2021-06-30 04:44:30|34904.9|34763.9|34894|34753|34906.3|34765.3|34894|34753|34
1625028280000|2021-06-30 04:44:40|34893.9|34752.9|34897.9|34756.9|34906.1|34765.1|34893.9|34752.9|28
1625028290000|2021-06-30 04:44:50|34897.6|34756.6|34916|34775|34916.7|34775.7|34897.1|34756.1|28
1625028300000|2021-06-30 04:45:00|34912.1|34771.1|34895.8|34754.8|34915.5|34774.5|34893.8|34752.8|38
1625028310000|2021-06-30 04:45:10|34896.1|34755.1|34906.6|34765.6|34906.9|34765.9|34893.5|34752.5|23
1625028320000|2021-06-30 04:45:20|34906.3|34765.3|34921.5|34780.5|34921.7|34780.7|34906.3|34765.3|22
1625028330000|2021-06-30 04:45:30|34921.6|34780.6|34936.1|34795.1|34938.2|34797.2|34921.5|34780.5|23
1625028340000|2021-06-30 04:45:40|34934.8|34793.8|34938.4|34797.4|34948.9|34807.9|34933.9|34792.9|25
1625028350000|2021-06-30 04:45:50|34939.7|34798.7|34928.8|34787.8|34942.8|34801.8|34926.7|34785.7|37
1625028360000|2021-06-30 04:46:00|34927.6|34786.6|34928.8|34787.8|34928.8|34787.8|34926.4|34785.4|17
1625028370000|2021-06-30 04:46:10|34932.1|34791.1|34896|34755|34932.1|34791.1|34889.7|34748.7|34
1625028380000|2021-06-30 04:46:20|34901|34760|34885.7|34744.7|34903.8|34762.8|34880.6|34739.6|24
1625028390000|2021-06-30 04:46:30|34881.3|34740.3|34873.2|34732.2|34884.3|34743.3|34869.5|34728.5|17
1625028400000|2021-06-30 04:46:40|34871.9|34730.9|34855.7|34714.7|34871.9|34730.9|34855.7|34714.7|26
1625028410000|2021-06-30 04:46:50|34851.2|34710.2|34841|34700|34870.6|34729.6|34833.2|34692.2|34
1625028420000|2021-06-30 04:47:00|34843.2|34702.2|34849.5|34708.5|34862.9|34721.9|34839.6|34698.6|31
1625028430000|2021-06-30 04:47:10|34848.1|34707.1|34841.8|34700.8|34862.5|34721.5|34829.2|34688.2|32
1625028440000|2021-06-30 04:47:20|34838.9|34697.9|34850.3|34709.3|34850.3|34709.3|34838.9|34697.9|35
1625028450000|2021-06-30 04:47:30|34851.5|34710.5|34843.7|34702.7|34857.4|34716.4|34843.7|34702.7|32
1625028460000|2021-06-30 04:47:40|34845|34704|34839.2|34698.2|34845|34704|34828.4|34687.4|36
1625028470000|2021-06-30 04:47:50|34841.2|34700.2|34822.5|34681.5|34845|34704|34822|34681|33
1625028480000|2021-06-30 04:48:00|34827.5|34686.5|34805|34664|34827.5|34686.5|34803.9|34662.9|30
1625028490000|2021-06-30 04:48:10|34800.6|34659.6|34814.5|34673.5|34815.2|34674.2|34796|34655|38
1625028500000|2021-06-30 04:48:20|34814.4|34673.4|34779|34638|34817.7|34676.7|34779|34638|33
1625028510000|2021-06-30 04:48:30|34778.2|34637.2|34774.3|34633.3|34790.3|34649.3|34773.4|34632.4|28
1625028520000|2021-06-30 04:48:40|34778.3|34637.3|34801.2|34660.2|34805.2|34664.2|34771.7|34630.7|39
1625028530000|2021-06-30 04:48:50|34803.3|34662.3|34816.5|34675.5|34818.1|34677.1|34803.3|34662.3|34
1625028540000|2021-06-30 04:49:00|34816.7|34675.7|34812.8|34671.8|34816.7|34675.7|34798.7|34657.7|37
1625028550000|2021-06-30 04:49:10|34811.6|34670.6|34814.2|34673.2|34817.3|34676.3|34810.2|34669.2|34
1625028560000|2021-06-30 04:49:20|34812.3|34671.3|34811.6|34670.6|34812.7|34671.7|34809|34668|25
1625028570000|2021-06-30 04:49:30|34811.9|34670.9|34811.5|34670.5|34813.7|34672.7|34811.2|34670.2|17
1625028580000|2021-06-30 04:49:40|34812.2|34671.2|34811.8|34670.8|34817.9|34676.9|34807.5|34666.5|28
1625028590000|2021-06-30 04:49:50|34812.2|34671.2|34775.6|34634.6|34813.2|34672.2|34772.5|34631.5|26
1625028600000|2021-06-30 04:50:00|34773.6|34632.6|34789.2|34648.2|34790.6|34649.6|34773.6|34632.6|37
1625028610000|2021-06-30 04:50:10|34789.1|34648.1|34784.5|34643.5|34789.1|34648.1|34784.1|34643.1|31
1625028620000|2021-06-30 04:50:20|34783.2|34642.2|34786.8|34645.8|34792.2|34651.2|34779.3|34638.3|33
1625028630000|2021-06-30 04:50:30|34786.9|34645.9|34784.9|34643.9|34808.1|34667.1|34779.8|34638.8|37
1625028640000|2021-06-30 04:50:40|34784.8|34643.8|34785.9|34644.9|34786|34645|34778.7|34637.7|34
1625028650000|2021-06-30 04:50:50|34786.2|34645.2|34791.8|34650.8|34800.7|34659.7|34785.7|34644.7|24
1625028660000|2021-06-30 04:51:00|34798.8|34657.8|34788.7|34647.7|34799.2|34658.2|34788.7|34647.7|30
1625028670000|2021-06-30 04:51:10|34790.4|34649.4|34798.3|34657.3|34799.9|34658.9|34790.4|34649.4|22
1625028680000|2021-06-30 04:51:20|34798.5|34657.5|34829.7|34688.7|34830.4|34689.4|34798.3|34657.3|28
1625028690000|2021-06-30 04:51:30|34829.8|34688.8|34828.5|34687.5|34832.2|34691.2|34828.2|34687.2|20
1625028700000|2021-06-30 04:51:40|34828.8|34687.8|34827.4|34686.4|34830.2|34689.2|34826.6|34685.6|22
1625028710000|2021-06-30 04:51:50|34828.2|34687.2|34828.1|34687.1|34830.1|34689.1|34825.8|34684.8|24
1625028720000|2021-06-30 04:52:00|34828.3|34687.3|34816.8|34675.8|34828.3|34687.3|34811.3|34670.3|30
1625028730000|2021-06-30 04:52:10|34817.5|34676.5|34830.9|34689.9|34830.9|34689.9|34816.6|34675.6|37
1625028740000|2021-06-30 04:52:20|34829.9|34688.9|34831.2|34690.2|34833.4|34692.4|34826.1|34685.1|34
1625028750000|2021-06-30 04:52:30|34830.6|34689.6|34851.4|34710.4|34852.9|34711.9|34830.6|34689.6|36
1625028760000|2021-06-30 04:52:40|34851.8|34710.8|34863|34722|34863|34722|34840.3|34699.3|36
1625028770000|2021-06-30 04:52:50|34862.9|34721.9|34862.1|34721.1|34867.8|34726.8|34859.3|34718.3|28
1625028780000|2021-06-30 04:53:00|34864.4|34723.4|34854.6|34713.6|34867.6|34726.6|34853.7|34712.7|32
1625028790000|2021-06-30 04:53:10|34854.9|34713.9|34865.7|34724.7|34865.7|34724.7|34854.7|34713.7|31
1625028800000|2021-06-30 04:53:20|34866.2|34725.2|34877.6|34736.6|34877.7|34736.7|34866.2|34725.2|36
1625028810000|2021-06-30 04:53:30|34877.2|34736.2|34862.2|34721.2|34877.2|34736.2|34861.2|34720.2|36
1625028820000|2021-06-30 04:53:40|34864.1|34723.1|34859.3|34718.3|34864.1|34723.1|34859|34718|30
1625028830000|2021-06-30 04:53:50|34858.7|34717.7|34867|34726|34867.6|34726.6|34858.4|34717.4|35
1625028840000|2021-06-30 04:54:00|34865.5|34724.5|34866.3|34725.3|34866.7|34725.7|34857.4|34716.4|36
1625028850000|2021-06-30 04:54:10|34866.8|34725.8|34860.2|34719.2|34866.8|34725.8|34860.2|34719.2|35
1625028860000|2021-06-30 04:54:20|34863.8|34722.8|34861.8|34720.8|34864.4|34723.4|34861.8|34720.8|31
1625028870000|2021-06-30 04:54:30|34860.8|34719.8|34859.6|34718.6|34862.3|34721.3|34858.6|34717.6|26
1625028880000|2021-06-30 04:54:40|34859.8|34718.8|34856.7|34715.7|34860.6|34719.6|34856.5|34715.5|29
1625028890000|2021-06-30 04:54:50|34857.6|34716.6|34827.9|34686.9|34858.7|34717.7|34824.9|34683.9|33
1625028900000|2021-06-30 04:55:00|34822.3|34681.3|34828|34687|34830.4|34689.4|34820.9|34679.9|29
1625028910000|2021-06-30 04:55:10|34828.7|34687.7|34824.9|34683.9|34832.9|34691.9|34812.4|34671.4|30
1625028920000|2021-06-30 04:55:20|34825.3|34684.3|34807.5|34666.5|34825.3|34684.3|34806.5|34665.5|32
1625028930000|2021-06-30 04:55:30|34807.6|34666.6|34786.1|34645.1|34807.6|34666.6|34786.1|34645.1|35
1625028940000|2021-06-30 04:55:40|34785.6|34644.6|34788.8|34647.8|34789.9|34648.9|34785.6|34644.6|25
1625028950000|2021-06-30 04:55:50|34798.2|34657.2|34807|34666|34809.1|34668.1|34796.9|34655.9|30
1625028960000|2021-06-30 04:56:00|34807.2|34666.2|34827.2|34686.2|34827.4|34686.4|34801.4|34660.4|35
1625028970000|2021-06-30 04:56:10|34834.1|34693.1|34827.4|34686.4|34834.1|34693.1|34823.4|34682.4|26
1625028980000|2021-06-30 04:56:20|34827.3|34686.3|34842|34701|34842|34701|34827.3|34686.3|24
1625028990000|2021-06-30 04:56:30|34846.2|34705.2|34845.3|34704.3|34855.3|34714.3|34835.6|34694.6|29
1625029000000|2021-06-30 04:56:40|34849.2|34708.2|34841.2|34700.2|34850.3|34709.3|34840.9|34699.9|26
1625029010000|2021-06-30 04:56:50|34839.2|34698.2|34844.3|34703.3|34853.9|34712.9|34835.6|34694.6|14
1625029020000|2021-06-30 04:57:00|34863.7|34722.7|34879.7|34738.7|34883.3|34742.3|34863.7|34722.7|28
1625029030000|2021-06-30 04:57:10|34879.2|34738.2|34889.4|34748.4|34889.5|34748.5|34873.4|34732.4|26
1625029040000|2021-06-30 04:57:20|34889.2|34748.2|34865.7|34724.7|34890.6|34749.6|34865.7|34724.7|27
1625029050000|2021-06-30 04:57:30|34864|34723|34848.6|34707.6|34864|34723|34845.7|34704.7|18
1625029060000|2021-06-30 04:57:40|34850.6|34709.6|34870.1|34729.1|34872.2|34731.2|34850.6|34709.6|26
1625029070000|2021-06-30 04:57:50|34869.6|34728.6|34851.7|34710.7|34869.6|34728.6|34851.7|34710.7|29
1625029080000|2021-06-30 04:58:00|34852.3|34711.3|34861.7|34720.7|34862.9|34721.9|34850|34709|29
1625029090000|2021-06-30 04:58:10|34861.9|34720.9|34865.4|34724.4|34868.2|34727.2|34861.9|34720.9|26
1625029100000|2021-06-30 04:58:20|34865.6|34724.6|34859.6|34718.6|34866.9|34725.9|34859.6|34718.6|25
1625029110000|2021-06-30 04:58:30|34859.7|34718.7|34858.7|34717.7|34859.8|34718.8|34857.4|34716.4|23
1625029120000|2021-06-30 04:58:40|34857|34716|34844.3|34703.3|34857|34716|34836|34695|29
1625029130000|2021-06-30 04:58:50|34845|34704|34843|34702|34846.2|34705.2|34840.3|34699.3|30
1625029140000|2021-06-30 04:59:00|34842.8|34701.8|34834.7|34693.7|34844.6|34703.6|34834.7|34693.7|26
1625029150000|2021-06-30 04:59:10|34833.8|34692.8|34821.5|34680.5|34834.5|34693.5|34819.9|34678.9|21
1625029160000|2021-06-30 04:59:20|34821.7|34680.7|34821.6|34680.6|34822|34681|34821.2|34680.2|18
1625029170000|2021-06-30 04:59:30|34821.4|34680.4|34819.4|34678.4|34821.4|34680.4|34819.3|34678.3|18
1625029180000|2021-06-30 04:59:40|34820.1|34679.1|34821.3|34680.3|34824.5|34683.5|34818|34677|24
1625029190000|2021-06-30 04:59:50|34819.2|34678.2|34828.3|34687.3|34830.9|34689.9|34818.9|34677.9|26
1625029200000|2021-06-30 05:00:00|34827.3|34686.3|34818.2|34677.2|34827.3|34686.3|34818.2|34677.2|34
1625029210000|2021-06-30 05:00:10|34817|34676|34826.5|34685.5|34829.1|34688.1|34815.7|34674.7|32
1625029220000|2021-06-30 05:00:20|34829.2|34688.2|34812.1|34671.1|34830|34689|34809.9|34668.9|32
1625029230000|2021-06-30 05:00:30|34815|34674|34821.1|34680.1|34821.3|34680.3|34815|34674|24
1625029240000|2021-06-30 05:00:40|34819.7|34678.7|34821.3|34680.3|34824.3|34683.3|34819.7|34678.7|24
1625029250000|2021-06-30 05:00:50|34821.2|34680.2|34804.9|34663.9|34822|34681|34804.9|34663.9|34
1625029260000|2021-06-30 05:01:00|34801.3|34660.3|34800.2|34659.2|34801.3|34660.3|34793|34652|18
1625029270000|2021-06-30 05:01:10|34800.6|34659.6|34801.4|34660.4|34804.8|34663.8|34798.5|34657.5|27
1625029280000|2021-06-30 05:01:20|34802.4|34661.4|34789.1|34648.1|34803.3|34662.3|34786.4|34645.4|25
1625029290000|2021-06-30 05:01:30|34789.7|34648.7|34753.3|34612.3|34790.1|34649.1|34745.6|34604.6|33
1625029300000|2021-06-30 05:01:40|34752.8|34611.8|34751.6|34610.6|34753.3|34612.3|34744.7|34603.7|35
1625029310000|2021-06-30 05:01:50|34751.5|34610.5|34776|34635|34776.8|34635.8|34751.5|34610.5|34
1625029320000|2021-06-30 05:02:00|34776.2|34635.2|34807.6|34666.6|34810|34669|34776.2|34635.2|35
1625029330000|2021-06-30 05:02:10|34808.7|34667.7|34852.1|34711.1|34857|34716|34808.7|34667.7|32
1625029340000|2021-06-30 05:02:20|34852.8|34711.8|34858.8|34717.8|34860.9|34719.9|34847.7|34706.7|30
1625029350000|2021-06-30 05:02:30|34856.2|34715.2|34856.1|34715.1|34868.2|34727.2|34856.1|34715.1|23
1625029360000|2021-06-30 05:02:40|34853.2|34712.2|34848.9|34707.9|34853.4|34712.4|34845.2|34704.2|13
1625029370000|2021-06-30 05:02:50|34849.9|34708.9|34860.9|34719.9|34861.2|34720.2|34849.9|34708.9|25
1625029380000|2021-06-30 05:03:00|34860.5|34719.5|34855|34714|34861.7|34720.7|34855|34714|12
1625029390000|2021-06-30 05:03:10|34845.5|34704.5|34807.7|34666.7|34847.9|34706.9|34807.7|34666.7|28
1625029400000|2021-06-30 05:03:20|34795.4|34654.4|34791.6|34650.6|34804.4|34663.4|34788.8|34647.8|36
1625029410000|2021-06-30 05:03:30|34791.7|34650.7|34817.8|34676.8|34818.4|34677.4|34791.2|34650.2|32
1625029420000|2021-06-30 05:03:40|34817.4|34676.4|34835|34694|34841.1|34700.1|34817.4|34676.4|29
1625029430000|2021-06-30 05:03:50|34834|34693|34861.4|34720.4|34863.5|34722.5|34828.8|34687.8|35
1625029440000|2021-06-30 05:04:00|34857.7|34716.7|34847|34706|34863|34722|34847|34706|24
1625029450000|2021-06-30 05:04:10|34847.9|34706.9|34873.8|34732.8|34873.8|34732.8|34847.6|34706.6|28
1625029460000|2021-06-30 05:04:20|34874.5|34733.5|34861|34720|34880.1|34739.1|34860.8|34719.8|36
1625029470000|2021-06-30 05:04:30|34860.4|34719.4|34865.8|34724.8|34866.3|34725.3|34859.5|34718.5|29
1625029480000|2021-06-30 05:04:40|34865.6|34724.6|34860.3|34719.3|34868.3|34727.3|34860.3|34719.3|33
1625029490000|2021-06-30 05:04:50|34863.4|34722.4|34869.3|34728.3|34872.3|34731.3|34863.4|34722.4|26
1625029500000|2021-06-30 05:05:00|34869.8|34728.8|34860.6|34719.6|34869.8|34728.8|34860.6|34719.6|34
1625029510000|2021-06-30 05:05:10|34861|34720|34871.7|34730.7|34873.6|34732.6|34861|34720|34
1625029520000|2021-06-30 05:05:20|34870.9|34729.9|34871.6|34730.6|34872.1|34731.1|34867.2|34726.2|29
1625029530000|2021-06-30 05:05:30|34871.3|34730.3|34884.9|34743.9|34884.9|34743.9|34871.3|34730.3|31
1625029540000|2021-06-30 05:05:40|34886|34745|34897.9|34756.9|34903.5|34762.5|34886|34745|32
1625029550000|2021-06-30 05:05:50|34894.6|34753.6|34906.5|34765.5|34908.3|34767.3|34891.8|34750.8|27
1625029560000|2021-06-30 05:06:00|34906|34765|34913.7|34772.7|34922.1|34781.1|34902.2|34761.2|32
1625029570000|2021-06-30 05:06:10|34913.8|34772.8|34918.5|34777.5|34918.5|34777.5|34904.4|34763.4|29
1625029580000|2021-06-30 05:06:20|34925.2|34784.2|34964.6|34823.6|34970.5|34829.5|34925.2|34784.2|33
1625029590000|2021-06-30 05:06:30|34958.7|34817.7|34950|34809|34960.7|34819.7|34935.3|34794.3|36
1625029600000|2021-06-30 05:06:40|34950.9|34809.9|34937.8|34796.8|34950.9|34809.9|34937.8|34796.8|30
1625029610000|2021-06-30 05:06:50|34939.9|34798.9|34957.5|34816.5|34957.5|34816.5|34939.9|34798.9|33
1625029620000|2021-06-30 05:07:00|34958.5|34817.5|34940.6|34799.6|34960.2|34819.2|34938.8|34797.8|32
1625029630000|2021-06-30 05:07:10|34939.4|34798.4|34931.2|34790.2|34939.9|34798.9|34923|34782|32
1625029640000|2021-06-30 05:07:20|34928.6|34787.6|34920.1|34779.1|34928.6|34787.6|34912.9|34771.9|35
1625029650000|2021-06-30 05:07:30|34918.8|34777.8|34930.1|34789.1|34935.9|34794.9|34917.6|34776.6|32
1625029660000|2021-06-30 05:07:40|34925.9|34784.9|34921.1|34780.1|34925.9|34784.9|34909.6|34768.6|40
1625029670000|2021-06-30 05:07:50|34919.9|34778.9|34932.2|34791.2|34938.4|34797.4|34919.9|34778.9|36
1625029680000|2021-06-30 05:08:00|34932|34791|34950.7|34809.7|34952.3|34811.3|34932|34791|34
1625029690000|2021-06-30 05:08:10|34950.3|34809.3|34945.6|34804.6|34951.2|34810.2|34944.6|34803.6|30
1625029700000|2021-06-30 05:08:20|34945.9|34804.9|34961|34820|34961|34820|34945.9|34804.9|30
1625029710000|2021-06-30 05:08:30|34961.1|34820.1|34958.3|34817.3|34961.3|34820.3|34953.2|34812.2|32
1625029720000|2021-06-30 05:08:40|34958.1|34817.1|34950.4|34809.4|34958.1|34817.1|34947.8|34806.8|25
1625029730000|2021-06-30 05:08:50|34949.3|34808.3|34947|34806|34949.6|34808.6|34945.9|34804.9|23
1625029740000|2021-06-30 05:09:00|34945.9|34804.9|34947.7|34806.7|34959.6|34818.6|34945.9|34804.9|25
1625029750000|2021-06-30 05:09:10|34952.3|34811.3|34947.5|34806.5|34957.6|34816.6|34947.3|34806.3|25
1625029760000|2021-06-30 05:09:20|34948.1|34807.1|34956.7|34815.7|34956.7|34815.7|34948|34807|31
1625029770000|2021-06-30 05:09:30|34956.9|34815.9|34987.9|34846.9|34988.4|34847.4|34955.5|34814.5|32
1625029780000|2021-06-30 05:09:40|34988.1|34847.1|34982|34841|34988.1|34847.1|34980|34839|16
1625029790000|2021-06-30 05:09:50|34981.2|34840.2|34969.4|34828.4|34983.4|34842.4|34968.2|34827.2|22
1625029800000|2021-06-30 05:10:00|34969.8|34828.8|34955.1|34814.1|34969.8|34828.8|34955.1|34814.1|28
1625029810000|2021-06-30 05:10:10|34954.7|34813.7|34955|34814|34955.3|34814.3|34954.5|34813.5|12
1625029820000|2021-06-30 05:10:20|34955.1|34814.1|34951.3|34810.3|34955.1|34814.1|34940.7|34799.7|29
1625029830000|2021-06-30 05:10:30|34950.8|34809.8|34932.2|34791.2|34951|34810|34931.8|34790.8|25
1625029840000|2021-06-30 05:10:40|34932.4|34791.4|34930.2|34789.2|34938.3|34797.3|34928.4|34787.4|24
1625029850000|2021-06-30 05:10:50|34930.4|34789.4|34940.2|34799.2|34941.8|34800.8|34930.3|34789.3|33
1625029860000|2021-06-30 05:11:00|34938.4|34797.4|34937.7|34796.7|34938.8|34797.8|34936.4|34795.4|26
1625029870000|2021-06-30 05:11:10|34935.9|34794.9|34934.4|34793.4|34936.2|34795.2|34927.2|34786.2|28
1625029880000|2021-06-30 05:11:20|34935.4|34794.4|34938|34797|34938.4|34797.4|34935.4|34794.4|23
1625029890000|2021-06-30 05:11:30|34938.9|34797.9|34940.2|34799.2|34940.2|34799.2|34937.9|34796.9|19
1625029900000|2021-06-30 05:11:40|34939.8|34798.8|34941|34800|34941|34800|34938.9|34797.9|11
1625029910000|2021-06-30 05:11:50|34940|34799|34939.9|34798.9|34940.4|34799.4|34939.7|34798.7|7
1625029920000|2021-06-30 05:12:00|34935|34794|34934.7|34793.7|34935|34794|34932.2|34791.2|22
1625029930000|2021-06-30 05:12:10|34934.4|34793.4|34939.7|34798.7|34940.5|34799.5|34933.3|34792.3|12
1625029940000|2021-06-30 05:12:20|34939.5|34798.5|34940.8|34799.8|34940.8|34799.8|34939.4|34798.4|10
1625029950000|2021-06-30 05:12:30|34940.1|34799.1|34930.9|34789.9|34940.1|34799.1|34930.9|34789.9|16
1625029960000|2021-06-30 05:12:40|34932|34791|34938.8|34797.8|34938.8|34797.8|34932|34791|20
1625029970000|2021-06-30 05:12:50|34939.1|34798.1|34938.2|34797.2|34939.5|34798.5|34937.2|34796.2|25
1625029980000|2021-06-30 05:13:00|34938|34797|34929|34788|34939.8|34798.8|34929|34788|20
1625029990000|2021-06-30 05:13:10|34928.4|34787.4|34929.7|34788.7|34931|34790|34927.5|34786.5|30
1625030000000|2021-06-30 05:13:20|34929.9|34788.9|34926.6|34785.6|34929.9|34788.9|34926.5|34785.5|25
1625030010000|2021-06-30 05:13:30|34926.7|34785.7|34923.1|34782.1|34927.2|34786.2|34923.1|34782.1|18
1625030020000|2021-06-30 05:13:40|34922.9|34781.9|34919.8|34778.8|34923.1|34782.1|34919.8|34778.8|12
1625030030000|2021-06-30 05:13:50|34919.9|34778.9|34922.4|34781.4|34929.8|34788.8|34919.8|34778.8|18
1625030040000|2021-06-30 05:14:00|34922.7|34781.7|34922|34781|34928.6|34787.6|34919.9|34778.9|18
1625030050000|2021-06-30 05:14:10|34922.4|34781.4|34919.4|34778.4|34924.2|34783.2|34918.3|34777.3|28
1625030060000|2021-06-30 05:14:20|34918.8|34777.8|34918.9|34777.9|34918.9|34777.9|34918.6|34777.6|6
1625030070000|2021-06-30 05:14:30|34918.8|34777.8|34917.3|34776.3|34919.7|34778.7|34917.3|34776.3|8
1625030080000|2021-06-30 05:14:40|34917.5|34776.5|34918.4|34777.4|34918.7|34777.7|34917.5|34776.5|10
1625030090000|2021-06-30 05:14:50|34919.2|34778.2|34919.3|34778.3|34919.8|34778.8|34919.2|34778.2|16
1625030100000|2021-06-30 05:15:00|34918.7|34777.7|34923.7|34782.7|34925|34784|34918.7|34777.7|10
1625030110000|2021-06-30 05:15:10|34923.6|34782.6|34923.6|34782.6|34923.6|34782.6|34922.4|34781.4|4
1625030120000|2021-06-30 05:15:20|34923.1|34782.1|34923|34782|34923.8|34782.8|34920.7|34779.7|14
1625030130000|2021-06-30 05:15:30|34923.2|34782.2|34933.3|34792.3|34933.3|34792.3|34923.1|34782.1|12
1625030140000|2021-06-30 05:15:40|34937.5|34796.5|34945|34804|34945.8|34804.8|34937.5|34796.5|22
1625030150000|2021-06-30 05:15:50|34943.9|34802.9|34949.1|34808.1|34949.1|34808.1|34941.6|34800.6|27
1625030160000|2021-06-30 05:16:00|34949.3|34808.3|34950.1|34809.1|34950.4|34809.4|34947.7|34806.7|22
1625030170000|2021-06-30 05:16:10|34950.4|34809.4|34958.3|34817.3|34958.9|34817.9|34950.4|34809.4|22
1625030180000|2021-06-30 05:16:20|34959|34818|34966.2|34825.2|34966.2|34825.2|34959|34818|22
1625030190000|2021-06-30 05:16:30|34964.5|34823.5|34949.9|34808.9|34964.5|34823.5|34949.6|34808.6|25
1625030200000|2021-06-30 05:16:40|34950.2|34809.2|34950.6|34809.6|34951.5|34810.5|34949.9|34808.9|21
1625030210000|2021-06-30 05:16:50|34950.9|34809.9|34952.8|34811.8|34954.4|34813.4|34950.6|34809.6|16
1625030220000|2021-06-30 05:17:00|34951.8|34810.8|34944|34803|34952.4|34811.4|34943.1|34802.1|27
1625030230000|2021-06-30 05:17:10|34944.4|34803.4|34949.5|34808.5|34951.6|34810.6|34944.4|34803.4|34
1625030240000|2021-06-30 05:17:20|34949.6|34808.6|34950|34809|34950|34809|34946.7|34805.7|17
1625030250000|2021-06-30 05:17:30|34950.3|34809.3|34954.6|34813.6|34955.4|34814.4|34950.3|34809.3|16
1625030260000|2021-06-30 05:17:40|34954.8|34813.8|34955.6|34814.6|34956.9|34815.9|34953.8|34812.8|12
1625030270000|2021-06-30 05:17:50|34955.7|34814.7|34959.8|34818.8|34960.8|34819.8|34955.2|34814.2|20
1625030280000|2021-06-30 05:18:00|34959.9|34818.9|34963.4|34822.4|34964|34823|34956.1|34815.1|29
1625030290000|2021-06-30 05:18:10|34963.7|34822.7|34967.6|34826.6|34968|34827|34963.4|34822.4|30
1625030300000|2021-06-30 05:18:20|34966.6|34825.6|34975.5|34834.5|34981.4|34840.4|34966.5|34825.5|33
1625030310000|2021-06-30 05:18:30|34975.6|34834.6|34978.4|34837.4|34978.6|34837.6|34975.6|34834.6|21
1625030320000|2021-06-30 05:18:40|34978.3|34837.3|34976.5|34835.5|34979.4|34838.4|34976.5|34835.5|7
1625030330000|2021-06-30 05:18:50|34976.2|34835.2|34975.7|34834.7|34979.4|34838.4|34973.7|34832.7|34
1625030340000|2021-06-30 05:19:00|34976|34835|34994|34853|34994|34853|34974.7|34833.7|25
1625030350000|2021-06-30 05:19:10|34992.6|34851.6|34972.7|34831.7|34998|34857|34968.7|34827.7|32
1625030360000|2021-06-30 05:19:20|34971.3|34830.3|34939.1|34798.1|34971.3|34830.3|34939|34798|29
1625030370000|2021-06-30 05:19:30|34937.8|34796.8|34937.1|34796.1|34938.7|34797.7|34935|34794|23
1625030380000|2021-06-30 05:19:40|34937.3|34796.3|34940.2|34799.2|34940.4|34799.4|34936.5|34795.5|11
1625030390000|2021-06-30 05:19:50|34940.3|34799.3|34947.5|34806.5|34950.5|34809.5|34940.3|34799.3|19
1625030400000|2021-06-30 05:20:00|34947.3|34806.3|34928.5|34787.5|34947.3|34806.3|34927.9|34786.9|27
1625030410000|2021-06-30 05:20:10|34928.2|34787.2|34930|34789|34930|34789|34927.9|34786.9|14
1625030420000|2021-06-30 05:20:20|34930.1|34789.1|34942.9|34801.9|34945.6|34804.6|34930.1|34789.1|28
1625030430000|2021-06-30 05:20:30|34943.4|34802.4|34942|34801|34950|34809|34941.5|34800.5|18
1625030440000|2021-06-30 05:20:40|34944|34803|34946.1|34805.1|34952.6|34811.6|34944|34803|19
1625030450000|2021-06-30 05:20:50|34944.1|34803.1|34947.7|34806.7|34951.1|34810.1|34944|34803|14
1625030460000|2021-06-30 05:21:00|34943.1|34802.1|34941|34800|34946.8|34805.8|34941|34800|10
1625030470000|2021-06-30 05:21:10|34941.1|34800.1|34927.4|34786.4|34941.1|34800.1|34925.5|34784.5|23
1625030480000|2021-06-30 05:21:20|34927.3|34786.3|34931.1|34790.1|34932.1|34791.1|34924.1|34783.1|34
1625030490000|2021-06-30 05:21:30|34931.4|34790.4|34929.6|34788.6|34936.5|34795.5|34929.1|34788.1|24
1625030500000|2021-06-30 05:21:40|34928.1|34787.1|34918.8|34777.8|34929.4|34788.4|34918.8|34777.8|22
1625030510000|2021-06-30 05:21:50|34916.1|34775.1|34918.5|34777.5|34920.5|34779.5|34916.1|34775.1|13
1625030520000|2021-06-30 05:22:00|34923.7|34782.7|34879.8|34738.8|34924.5|34783.5|34879.8|34738.8|33
1625030530000|2021-06-30 05:22:10|34880.3|34739.3|34849.4|34708.4|34880.3|34739.3|34847.9|34706.9|37
1625030540000|2021-06-30 05:22:20|34848.7|34707.7|34838.8|34697.8|34848.7|34707.7|34838.8|34697.8|37
1625030550000|2021-06-30 05:22:30|34836.9|34695.9|34840.4|34699.4|34845.2|34704.2|34836.9|34695.9|33
1625030560000|2021-06-30 05:22:40|34840.9|34699.9|34838.5|34697.5|34851.7|34710.7|34838.5|34697.5|29
1625030570000|2021-06-30 05:22:50|34840.7|34699.7|34849.7|34708.7|34851.5|34710.5|34840.7|34699.7|27
1625030580000|2021-06-30 05:23:00|34849.6|34708.6|34850.2|34709.2|34853|34712|34844.3|34703.3|20
1625030590000|2021-06-30 05:23:10|34850.1|34709.1|34861.2|34720.2|34861.6|34720.6|34841.2|34700.2|30
1625030600000|2021-06-30 05:23:20|34861.3|34720.3|34886.4|34745.4|34887.4|34746.4|34859.8|34718.8|26
1625030610000|2021-06-30 05:23:30|34888.6|34747.6|34888.1|34747.1|34890.7|34749.7|34877.9|34736.9|34
1625030620000|2021-06-30 05:23:40|34891|34750|34860.9|34719.9|34891|34750|34860.9|34719.9|32
1625030630000|2021-06-30 05:23:50|34861.4|34720.4|34869.6|34728.6|34869.7|34728.7|34861.4|34720.4|22
1625030640000|2021-06-30 05:24:00|34871|34730|34873.8|34732.8|34875.5|34734.5|34871|34730|18
1625030650000|2021-06-30 05:24:10|34872.6|34731.6|34875.5|34734.5|34875.5|34734.5|34872.3|34731.3|12
1625030660000|2021-06-30 05:24:20|34875|34734|34876.4|34735.4|34877.2|34736.2|34874.9|34733.9|26
1625030670000|2021-06-30 05:24:30|34877|34736|34871.1|34730.1|34877.6|34736.6|34871.1|34730.1|11
1625030680000|2021-06-30 05:24:40|34872.9|34731.9|34874.4|34733.4|34875.5|34734.5|34871|34730|11
1625030690000|2021-06-30 05:24:50|34874.5|34733.5|34871.9|34730.9|34885.9|34744.9|34870.7|34729.7|31
1625030700000|2021-06-30 05:25:00|34871.8|34730.8|34871.7|34730.7|34871.9|34730.9|34871.3|34730.3|22
1625030710000|2021-06-30 05:25:10|34871.8|34730.8|34852.7|34711.7|34871.8|34730.8|34848.7|34707.7|31
1625030720000|2021-06-30 05:25:20|34848.7|34707.7|34847.6|34706.6|34851.1|34710.1|34840.8|34699.8|34
1625030730000|2021-06-30 05:25:30|34847.4|34706.4|34836.4|34695.4|34847.4|34706.4|34834.6|34693.6|31
1625030740000|2021-06-30 05:25:40|34836.2|34695.2|34835.9|34694.9|34839.1|34698.1|34833.3|34692.3|32
1625030750000|2021-06-30 05:25:50|34835.7|34694.7|34826.4|34685.4|34837.8|34696.8|34826.3|34685.3|23
1625030760000|2021-06-30 05:26:00|34826.7|34685.7|34825.9|34684.9|34829.9|34688.9|34825.9|34684.9|12
1625030770000|2021-06-30 05:26:10|34825.7|34684.7|34826.7|34685.7|34826.8|34685.8|34825.1|34684.1|14
1625030780000|2021-06-30 05:26:20|34823.6|34682.6|34836.3|34695.3|34837.6|34696.6|34823.6|34682.6|21
1625030790000|2021-06-30 05:26:30|34834.8|34693.8|34845.7|34704.7|34846|34705|34833.2|34692.2|26
1625030800000|2021-06-30 05:26:40|34846.1|34705.1|34844.1|34703.1|34847.1|34706.1|34842.4|34701.4|27
1625030810000|2021-06-30 05:26:50|34844.3|34703.3|34865.2|34724.2|34868.6|34727.6|34844.3|34703.3|35
1625030820000|2021-06-30 05:27:00|34862.1|34721.1|34873.3|34732.3|34873.3|34732.3|34861.7|34720.7|29
1625030830000|2021-06-30 05:27:10|34870.8|34729.8|34867.3|34726.3|34875.8|34734.8|34858.3|34717.3|30
1625030840000|2021-06-30 05:27:20|34867.5|34726.5|34893.3|34752.3|34893.4|34752.4|34867.5|34726.5|26
1625030850000|2021-06-30 05:27:30|34892.6|34751.6|34876|34735|34892.6|34751.6|34870.2|34729.2|18
1625030860000|2021-06-30 05:27:40|34876.1|34735.1|34898.4|34757.4|34898.4|34757.4|34876.1|34735.1|28
1625030870000|2021-06-30 05:27:50|34902.5|34761.5|34908.6|34767.6|34909.8|34768.8|34899.2|34758.2|22
1625030880000|2021-06-30 05:28:00|34908.5|34767.5|34897.7|34756.7|34908.5|34767.5|34890.8|34749.8|27
1625030890000|2021-06-30 05:28:10|34897.1|34756.1|34893.3|34752.3|34899.4|34758.4|34893.3|34752.3|22
1625030900000|2021-06-30 05:28:20|34893.9|34752.9|34913.5|34772.5|34913.9|34772.9|34893.9|34752.9|19
1625030910000|2021-06-30 05:28:30|34913.6|34772.6|34914.1|34773.1|34915.3|34774.3|34913.2|34772.2|23
1625030920000|2021-06-30 05:28:40|34912.4|34771.4|34910.9|34769.9|34915.2|34774.2|34910.9|34769.9|17
1625030930000|2021-06-30 05:28:50|34910.1|34769.1|34913.8|34772.8|34914.2|34773.2|34908|34767|31
1625030940000|2021-06-30 05:29:00|34914.7|34773.7|34914.8|34773.8|34915.1|34774.1|34913|34772|9
1625030950000|2021-06-30 05:29:10|34915.3|34774.3|34921.7|34780.7|34921.9|34780.9|34914.4|34773.4|16
1625030960000|2021-06-30 05:29:20|34922|34781|34922.4|34781.4|34922.9|34781.9|34921.7|34780.7|11
1625030970000|2021-06-30 05:29:30|34922.3|34781.3|34931.6|34790.6|34932.3|34791.3|34921.6|34780.6|23
1625030980000|2021-06-30 05:29:40|34931.8|34790.8|34939.7|34798.7|34939.7|34798.7|34931.8|34790.8|21
1625030990000|2021-06-30 05:29:50|34938.8|34797.8|34944.6|34803.6|34945.6|34804.6|34938.8|34797.8|20
1625031000000|2021-06-30 05:30:00|34944.7|34803.7|34938.4|34797.4|34947.1|34806.1|34936.5|34795.5|36
1625031010000|2021-06-30 05:30:10|34937.9|34796.9|34954.7|34813.7|34954.7|34813.7|34937.4|34796.4|28
1625031020000|2021-06-30 05:30:20|34954.5|34813.5|34960.3|34819.3|34962.7|34821.7|34954.2|34813.2|30
1625031030000|2021-06-30 05:30:30|34962.5|34821.5|34955.8|34814.8|34962.5|34821.5|34951.7|34810.7|24
1625031040000|2021-06-30 05:30:40|34956.4|34815.4|34957.2|34816.2|34957.3|34816.3|34954|34813|29
1625031050000|2021-06-30 05:30:50|34956|34815|34963.2|34822.2|34963.2|34822.2|34956|34815|14
1625031060000|2021-06-30 05:31:00|34962.3|34821.3|34962|34821|34962.3|34821.3|34958|34817|25
1625031070000|2021-06-30 05:31:10|34961.9|34820.9|34960.1|34819.1|34961.9|34820.9|34952.9|34811.9|20
1625031080000|2021-06-30 05:31:20|34960.6|34819.6|34960.7|34819.7|34961.4|34820.4|34960.1|34819.1|22
1625031090000|2021-06-30 05:31:30|34959.9|34818.9|34963.1|34822.1|34964.4|34823.4|34959.9|34818.9|17
1625031100000|2021-06-30 05:31:40|34962.5|34821.5|34967.9|34826.9|34968.9|34827.9|34962.5|34821.5|27
1625031110000|2021-06-30 05:31:50|34968.9|34827.9|34978.7|34837.7|34979.2|34838.2|34967.7|34826.7|29
1625031120000|2021-06-30 05:32:00|34979.3|34838.3|34985|34844|34985|34844|34977.6|34836.6|24
1625031130000|2021-06-30 05:32:10|34986.3|34845.3|34990.6|34849.6|34990.6|34849.6|34986|34845|24
1625031140000|2021-06-30 05:32:20|34989.2|34848.2|34985.3|34844.3|34991.9|34850.9|34983.8|34842.8|31
1625031150000|2021-06-30 05:32:30|34984.8|34843.8|34989.5|34848.5|34992|34851|34984.7|34843.7|28
1625031160000|2021-06-30 05:32:40|34990.8|34849.8|34990.6|34849.6|34991.5|34850.5|34989.5|34848.5|18
1625031170000|2021-06-30 05:32:50|34992.1|34851.1|34990.2|34849.2|34994.1|34853.1|34988.2|34847.2|27
1625031180000|2021-06-30 05:33:00|34988.2|34847.2|34990.7|34849.7|34991.9|34850.9|34988.2|34847.2|26
1625031190000|2021-06-30 05:33:10|34990.4|34849.4|34979.1|34838.1|34990.9|34849.9|34977.6|34836.6|34
1625031200000|2021-06-30 05:33:20|34980.5|34839.5|34983.8|34842.8|34986.1|34845.1|34977.4|34836.4|23
1625031210000|2021-06-30 05:33:30|34983.3|34842.3|34989.2|34848.2|34989.2|34848.2|34983.3|34842.3|32
1625031220000|2021-06-30 05:33:40|34988.6|34847.6|34991.5|34850.5|34998.5|34857.5|34987.8|34846.8|25
1625031230000|2021-06-30 05:33:50|34992.6|34851.6|34990|34849|34994.5|34853.5|34987.3|34846.3|28
1625031240000|2021-06-30 05:34:00|34991.5|34850.5|34993.3|34852.3|34993.5|34852.5|34991.5|34850.5|8
1625031250000|2021-06-30 05:34:10|34992.8|34851.8|34996.8|34855.8|35000.2|34859.2|34991.9|34850.9|19
1625031260000|2021-06-30 05:34:20|34996.7|34855.7|35004.4|34863.4|35008|34867|34996.7|34855.7|23
1625031270000|2021-06-30 05:34:30|35009|34868|35004.2|34863.2|35014.6|34873.6|35004.2|34863.2|27
1625031280000|2021-06-30 05:34:40|35005.3|34864.3|35004.8|34863.8|35007.2|34866.2|35004.4|34863.4|21
1625031290000|2021-06-30 05:34:50|35006|34865|34962.8|34821.8|35007.6|34866.6|34962.8|34821.8|27
1625031300000|2021-06-30 05:35:00|34962.3|34821.3|34927.2|34786.2|34962.3|34821.3|34926.1|34785.1|29
1625031310000|2021-06-30 05:35:10|34926.2|34785.2|34936.1|34795.1|34936.1|34795.1|34925.6|34784.6|20
1625031320000|2021-06-30 05:35:20|34936.7|34795.7|34949.6|34808.6|34950.9|34809.9|34936|34795|25
1625031330000|2021-06-30 05:35:30|34950.9|34809.9|34954.6|34813.6|34960.1|34819.1|34950.9|34809.9|16
1625031340000|2021-06-30 05:35:40|34955.3|34814.3|34963.8|34822.8|34963.8|34822.8|34954.6|34813.6|20
1625031350000|2021-06-30 05:35:50|34964.5|34823.5|34963.2|34822.2|34964.5|34823.5|34961.5|34820.5|16
1625031360000|2021-06-30 05:36:00|34964.7|34823.7|34967.4|34826.4|34968.2|34827.2|34963.8|34822.8|13
1625031370000|2021-06-30 05:36:10|34967.1|34826.1|34980.3|34839.3|34980.3|34839.3|34966.2|34825.2|15
1625031380000|2021-06-30 05:36:20|34980.5|34839.5|34966.3|34825.3|34980.5|34839.5|34966.3|34825.3|17
1625031390000|2021-06-30 05:36:30|34967.3|34826.3|34982.9|34841.9|34984.3|34843.3|34967.3|34826.3|21
1625031400000|2021-06-30 05:36:40|34980.6|34839.6|34968.1|34827.1|34985.8|34844.8|34968.1|34827.1|24
1625031410000|2021-06-30 05:36:50|34970|34829|34974.2|34833.2|34984.5|34843.5|34970|34829|30
1625031420000|2021-06-30 05:37:00|34973.6|34832.6|34974.6|34833.6|34975.4|34834.4|34973.1|34832.1|26
1625031430000|2021-06-30 05:37:10|34975.5|34834.5|34973.2|34832.2|34983.3|34842.3|34973.2|34832.2|24
1625031440000|2021-06-30 05:37:20|34973.3|34832.3|34971.1|34830.1|34973.9|34832.9|34966.7|34825.7|18
1625031450000|2021-06-30 05:37:30|34970.8|34829.8|34975|34834|34975.7|34834.7|34970.1|34829.1|19
1625031460000|2021-06-30 05:37:40|34975.8|34834.8|34973.9|34832.9|34975.8|34834.8|34973.3|34832.3|15
1625031470000|2021-06-30 05:37:50|34973.8|34832.8|34985.9|34844.9|34986.8|34845.8|34973.8|34832.8|18
1625031480000|2021-06-30 05:38:00|34986|34845|34993.1|34852.1|34993.3|34852.3|34986|34845|26
1625031490000|2021-06-30 05:38:10|34993.3|34852.3|34977.2|34836.2|34994.2|34853.2|34977.2|34836.2|16
1625031500000|2021-06-30 05:38:20|34978.5|34837.5|34976.3|34835.3|34979.6|34838.6|34969.1|34828.1|28
1625031510000|2021-06-30 05:38:30|34976.9|34835.9|34985.6|34844.6|34989.7|34848.7|34976.9|34835.9|32
1625031520000|2021-06-30 05:38:40|34986.4|34845.4|34992.6|34851.6|34992.6|34851.6|34983.9|34842.9|19
1625031530000|2021-06-30 05:38:50|34995|34854|34997.3|34856.3|34997.8|34856.8|34992.6|34851.6|22
1625031540000|2021-06-30 05:39:00|34997.2|34856.2|34998.4|34857.4|34998.8|34857.8|34997.2|34856.2|4
1625031550000|2021-06-30 05:39:10|34998.3|34857.3|34995.4|34854.4|34998.3|34857.3|34991|34850|32
1625031560000|2021-06-30 05:39:20|34995.2|34854.2|34996.2|34855.2|34996.2|34855.2|34994.2|34853.2|26
1625031570000|2021-06-30 05:39:30|34995.4|34854.4|35003.4|34862.4|35003.5|34862.5|34995.4|34854.4|22
1625031580000|2021-06-30 05:39:40|35002.2|34861.2|35002.5|34861.5|35004.5|34863.5|35002.2|34861.2|12
1625031590000|2021-06-30 05:39:50|35004.2|34863.2|35003.9|34862.9|35004.4|34863.4|35001.4|34860.4|12
1625031600000|2021-06-30 05:40:00|35003.7|34862.7|34996.1|34855.1|35003.7|34862.7|34993.5|34852.5|9
1625031610000|2021-06-30 05:40:10|34996.2|34855.2|34986.7|34845.7|34996.2|34855.2|34985.9|34844.9|10
1625031620000|2021-06-30 05:40:20|34987.4|34846.4|34973.8|34832.8|34991.4|34850.4|34972.6|34831.6|35
1625031630000|2021-06-30 05:40:30|34974.6|34833.6|34968.1|34827.1|34975.3|34834.3|34967.8|34826.8|23
1625031640000|2021-06-30 05:40:40|34969.2|34828.2|34955.1|34814.1|34972.1|34831.1|34949.6|34808.6|31
1625031650000|2021-06-30 05:40:50|34954.6|34813.6|34953|34812|34954.7|34813.7|34947.1|34806.1|28
1625031660000|2021-06-30 05:41:00|34952.9|34811.9|34944.1|34803.1|34952.9|34811.9|34944.1|34803.1|24
1625031670000|2021-06-30 05:41:10|34946.4|34805.4|34906.6|34765.6|34946.4|34805.4|34906.6|34765.6|28
1625031680000|2021-06-30 05:41:20|34906.4|34765.4|34899.4|34758.4|34906.4|34765.4|34899.4|34758.4|26
1625031690000|2021-06-30 05:41:30|34899.3|34758.3|34898.3|34757.3|34899.3|34758.3|34895.6|34754.6|8
1625031700000|2021-06-30 05:41:40|34899.2|34758.2|34913.3|34772.3|34936.7|34795.7|34899.2|34758.2|36
1625031710000|2021-06-30 05:41:50|34915.8|34774.8|34898.1|34757.1|34915.8|34774.8|34896.5|34755.5|21
1625031720000|2021-06-30 05:42:00|34897.8|34756.8|34895.3|34754.3|34898.3|34757.3|34887.4|34746.4|12
1625031730000|2021-06-30 05:42:10|34894.6|34753.6|34902|34761|34911|34770|34893.2|34752.2|37
1625031740000|2021-06-30 05:42:20|34901.8|34760.8|34907.7|34766.7|34907.7|34766.7|34895.5|34754.5|30
1625031750000|2021-06-30 05:42:30|34918.6|34777.6|34896.7|34755.7|34929.1|34788.1|34896.7|34755.7|35
1625031760000|2021-06-30 05:42:40|34894.9|34753.9|34899.2|34758.2|34908.2|34767.2|34894.9|34753.9|30
1625031770000|2021-06-30 05:42:50|34900.5|34759.5|34903.9|34762.9|34907.6|34766.6|34900.5|34759.5|27
1625031780000|2021-06-30 05:43:00|34903.8|34762.8|34925.6|34784.6|34928.3|34787.3|34903.8|34762.8|30
1625031790000|2021-06-30 05:43:10|34923.2|34782.2|34924.3|34783.3|34926.4|34785.4|34922.7|34781.7|24
1625031800000|2021-06-30 05:43:20|34924.2|34783.2|34901.1|34760.1|34924.2|34783.2|34901.1|34760.1|28
1625031810000|2021-06-30 05:43:30|34900.5|34759.5|34904.9|34763.9|34907|34766|34900.5|34759.5|29
1625031820000|2021-06-30 05:43:40|34905|34764|34905.7|34764.7|34906.1|34765.1|34903.9|34762.9|15
1625031830000|2021-06-30 05:43:50|34906.1|34765.1|34901.3|34760.3|34916|34775|34896.2|34755.2|36
1625031840000|2021-06-30 05:44:00|34906.7|34765.7|34911.4|34770.4|34918.5|34777.5|34906.7|34765.7|34
1625031850000|2021-06-30 05:44:10|34911.2|34770.2|34919.4|34778.4|34919.4|34778.4|34909.9|34768.9|32
1625031860000|2021-06-30 05:44:20|34919.7|34778.7|34908.2|34767.2|34919.7|34778.7|34908.2|34767.2|30
1625031870000|2021-06-30 05:44:30|34907.2|34766.2|34899.6|34758.6|34907.2|34766.2|34898.2|34757.2|28
1625031880000|2021-06-30 05:44:40|34897.9|34756.9|34900.6|34759.6|34901.2|34760.2|34897.9|34756.9|14
1625031890000|2021-06-30 05:44:50|34900|34759|34898.6|34757.6|34900|34759|34896.6|34755.6|20
1625031900000|2021-06-30 05:45:00|34898.5|34757.5|34896.9|34755.9|34899.4|34758.4|34896.9|34755.9|12
1625031910000|2021-06-30 05:45:10|34896.2|34755.2|34902.3|34761.3|34902.6|34761.6|34893.9|34752.9|21
1625031920000|2021-06-30 05:45:20|34902.5|34761.5|34912.3|34771.3|34912.3|34771.3|34902.5|34761.5|30
1625031930000|2021-06-30 05:45:30|34909.7|34768.7|34905.2|34764.2|34913.9|34772.9|34903.2|34762.2|35
1625031940000|2021-06-30 05:45:40|34908|34767|34903.5|34762.5|34908|34767|34903.5|34762.5|16
1625031950000|2021-06-30 05:45:50|34902|34761|34881|34740|34902|34761|34880.2|34739.2|22
1625031960000|2021-06-30 05:46:00|34879.6|34738.6|34889.7|34748.7|34889.7|34748.7|34879.5|34738.5|24
1625031970000|2021-06-30 05:46:10|34889.4|34748.4|34897.4|34756.4|34898.4|34757.4|34889.4|34748.4|33
1625031980000|2021-06-30 05:46:20|34896.9|34755.9|34892.2|34751.2|34896.9|34755.9|34891.9|34750.9|30
1625031990000|2021-06-30 05:46:30|34891.7|34750.7|34893.4|34752.4|34894.2|34753.2|34890.3|34749.3|27
1625032000000|2021-06-30 05:46:40|34893.3|34752.3|34895.6|34754.6|34895.6|34754.6|34890.5|34749.5|20
1625032010000|2021-06-30 05:46:50|34892.8|34751.8|34900.9|34759.9|34900.9|34759.9|34892.7|34751.7|22
1625032020000|2021-06-30 05:47:00|34901|34760|34900.7|34759.7|34904.6|34763.6|34896.6|34755.6|27
1625032030000|2021-06-30 05:47:10|34900.3|34759.3|34915.3|34774.3|34915.3|34774.3|34898.7|34757.7|27
1625032040000|2021-06-30 05:47:20|34914.4|34773.4|34932.1|34791.1|34932.1|34791.1|34911.7|34770.7|29
1625032050000|2021-06-30 05:47:30|34931|34790|34930.3|34789.3|34933.5|34792.5|34921.5|34780.5|21
1625032060000|2021-06-30 05:47:40|34922.4|34781.4|34953.8|34812.8|34957|34816|34922.4|34781.4|9
1625032070000|2021-06-30 05:47:50|34956.5|34815.5|34960|34819|34960.8|34819.8|34950.5|34809.5|22
1625032080000|2021-06-30 05:48:00|34962.9|34821.9|34949.9|34808.9|34962.9|34821.9|34947.6|34806.6|38
1625032090000|2021-06-30 05:48:10|34950|34809|34958.3|34817.3|34958.3|34817.3|34947.9|34806.9|25
1625032100000|2021-06-30 05:48:20|34958.6|34817.6|34958.5|34817.5|34959.8|34818.8|34958.1|34817.1|30
1625032110000|2021-06-30 05:48:30|34958.2|34817.2|34951.8|34810.8|34958.8|34817.8|34950.2|34809.2|25
1625032120000|2021-06-30 05:48:40|34952.8|34811.8|34957.5|34816.5|34959.5|34818.5|34952.6|34811.6|26
1625032130000|2021-06-30 05:48:50|34957.8|34816.8|34972.6|34831.6|34972.6|34831.6|34957.8|34816.8|27
1625032140000|2021-06-30 05:49:00|34972.8|34831.8|34967.8|34826.8|34975|34834|34967.8|34826.8|29
1625032150000|2021-06-30 05:49:10|34968.5|34827.5|34969|34828|34971|34830|34967.5|34826.5|19
1625032160000|2021-06-30 05:49:20|34969.3|34828.3|34970.7|34829.7|34971.4|34830.4|34964.8|34823.8|23
1625032170000|2021-06-30 05:49:30|34967.9|34826.9|34966.7|34825.7|34978.9|34837.9|34965.1|34824.1|29
1625032180000|2021-06-30 05:49:40|34968.3|34827.3|34958.4|34817.4|34968.5|34827.5|34956.5|34815.5|25
1625032190000|2021-06-30 05:49:50|34958.5|34817.5|34966|34825|34966.1|34825.1|34958.2|34817.2|30
1625032200000|2021-06-30 05:50:00|34966.2|34825.2|34964.6|34823.6|34966.9|34825.9|34959|34818|36
1625032210000|2021-06-30 05:50:10|34964.5|34823.5|34966.2|34825.2|34966.6|34825.6|34962.3|34821.3|21
1625032220000|2021-06-30 05:50:20|34966|34825|34960.4|34819.4|34966.4|34825.4|34958.5|34817.5|26
1625032230000|2021-06-30 05:50:30|34959.3|34818.3|34960.1|34819.1|34960.6|34819.6|34959.3|34818.3|12
1625032240000|2021-06-30 05:50:40|34960.2|34819.2|34964|34823|34964.7|34823.7|34959.6|34818.6|17
1625032250000|2021-06-30 05:50:50|34963.6|34822.6|34960.5|34819.5|34963.6|34822.6|34959.7|34818.7|22
1625032260000|2021-06-30 05:51:00|34961.6|34820.6|34964.2|34823.2|34964.2|34823.2|34960.1|34819.1|18
1625032270000|2021-06-30 05:51:10|34964.4|34823.4|34962.7|34821.7|34969.3|34828.3|34962.4|34821.4|30
1625032280000|2021-06-30 05:51:20|34963|34822|34959.9|34818.9|34964.3|34823.3|34958.3|34817.3|20
1625032290000|2021-06-30 05:51:30|34959.8|34818.8|34959.4|34818.4|34960.4|34819.4|34958.7|34817.7|8
1625032300000|2021-06-30 05:51:40|34959.5|34818.5|34959.5|34818.5|34959.5|34818.5|34959.4|34818.4|3
1625032310000|2021-06-30 05:51:50|34959.8|34818.8|34903.2|34762.2|34959.8|34818.8|34897.1|34756.1|21
1625032320000|2021-06-30 05:52:00|34905.6|34764.6|34880.8|34739.8|34908.9|34767.9|34877.2|34736.2|38
1625032330000|2021-06-30 05:52:10|34881.1|34740.1|34912.1|34771.1|34916.9|34775.9|34881.1|34740.1|34
1625032340000|2021-06-30 05:52:20|34911.8|34770.8|34914|34773|34920|34779|34911.8|34770.8|32
1625032350000|2021-06-30 05:52:30|34914.2|34773.2|34912.5|34771.5|34919.3|34778.3|34905.8|34764.8|36
1625032360000|2021-06-30 05:52:40|34911.2|34770.2|34941.4|34800.4|34941.4|34800.4|34906|34765|36
1625032370000|2021-06-30 05:52:50|34941.7|34800.7|34934.2|34793.2|34945.4|34804.4|34933.8|34792.8|30
1625032380000|2021-06-30 05:53:00|34935.2|34794.2|34953.5|34812.5|34954.1|34813.1|34934|34793|33
1625032390000|2021-06-30 05:53:10|34953.8|34812.8|34971.9|34830.9|34971.9|34830.9|34953.4|34812.4|31
1625032400000|2021-06-30 05:53:20|34971.5|34830.5|34973.6|34832.6|34976.6|34835.6|34965.6|34824.6|32
1625032410000|2021-06-30 05:53:30|34974.1|34833.1|34973.1|34832.1|34984.3|34843.3|34972.7|34831.7|23
1625032420000|2021-06-30 05:53:40|34973.2|34832.2|34970.8|34829.8|34973.2|34832.2|34965.8|34824.8|21
1625032430000|2021-06-30 05:53:50|34970.2|34829.2|34969.5|34828.5|34973.1|34832.1|34969.4|34828.4|17
1625032440000|2021-06-30 05:54:00|34972.5|34831.5|34974.3|34833.3|34975.6|34834.6|34970.7|34829.7|16
1625032450000|2021-06-30 05:54:10|34974.7|34833.7|34972.4|34831.4|34980.7|34839.7|34972.4|34831.4|17
1625032460000|2021-06-30 05:54:20|34977.4|34836.4|34974.3|34833.3|34978.2|34837.2|34972.2|34831.2|11
1625032470000|2021-06-30 05:54:30|34974.1|34833.1|34959.7|34818.7|34979.6|34838.6|34955.2|34814.2|15
1625032480000|2021-06-30 05:54:40|34955.3|34814.3|34952.5|34811.5|34957|34816|34952.5|34811.5|6
1625032490000|2021-06-30 05:54:50|34952.6|34811.6|34952.5|34811.5|34953.6|34812.6|34952.5|34811.5|9
1625032500000|2021-06-30 05:55:00|34952.6|34811.6|34962.1|34821.1|34969.6|34828.6|34952.4|34811.4|16
1625032510000|2021-06-30 05:55:10|34965.4|34824.4|34934.7|34793.7|34965.4|34824.4|34934.2|34793.2|27
1625032520000|2021-06-30 05:55:20|34935.7|34794.7|34935.5|34794.5|34937.4|34796.4|34935.5|34794.5|9
1625032530000|2021-06-30 05:55:30|34935.7|34794.7|34952.1|34811.1|34952.1|34811.1|34934.9|34793.9|14
1625032540000|2021-06-30 05:55:40|34953.1|34812.1|34954.2|34813.2|34955.3|34814.3|34952.4|34811.4|18
1625032550000|2021-06-30 05:55:50|34954.3|34813.3|34954|34813|34954.4|34813.4|34954|34813|6
1625032560000|2021-06-30 05:56:00|34953.6|34812.6|34951.6|34810.6|34954.4|34813.4|34950.5|34809.5|13
1625032570000|2021-06-30 05:56:10|34951.5|34810.5|34951.4|34810.4|34953.5|34812.5|34932.3|34791.3|30
1625032580000|2021-06-30 05:56:20|34951.6|34810.6|34931.7|34790.7|34952.2|34811.2|34931.7|34790.7|30
1625032590000|2021-06-30 05:56:30|34932.3|34791.3|34934.6|34793.6|34939.9|34798.9|34932.1|34791.1|23
1625032600000|2021-06-30 05:56:40|34937.1|34796.1|34936.4|34795.4|34937.5|34796.5|34936.3|34795.3|12
1625032610000|2021-06-30 05:56:50|34937.1|34796.1|34937.7|34796.7|34938.3|34797.3|34935.7|34794.7|10
1625032620000|2021-06-30 05:57:00|34937.8|34796.8|34924.2|34783.2|34937.8|34796.8|34924|34783|22
1625032630000|2021-06-30 05:57:10|34924.1|34783.1|34927.3|34786.3|34932.1|34791.1|34924.1|34783.1|30
1625032640000|2021-06-30 05:57:20|34926.8|34785.8|34932.8|34791.8|34933.7|34792.7|34926.8|34785.8|18
1625032650000|2021-06-30 05:57:30|34932.9|34791.9|34916|34775|34933.9|34792.9|34915.4|34774.4|25
1625032660000|2021-06-30 05:57:40|34916.1|34775.1|34917.9|34776.9|34918|34777|34916.1|34775.1|11
1625032670000|2021-06-30 05:57:50|34917.8|34776.8|34892.8|34751.8|34917.8|34776.8|34892|34751|22
1625032680000|2021-06-30 05:58:00|34892.9|34751.9|34892.4|34751.4|34894.6|34753.6|34892|34751|19
1625032690000|2021-06-30 05:58:10|34891.8|34750.8|34907.5|34766.5|34908.1|34767.1|34891.8|34750.8|23
1625032700000|2021-06-30 05:58:20|34907.9|34766.9|34901.4|34760.4|34909|34768|34899.8|34758.8|34
1625032710000|2021-06-30 05:58:30|34901.6|34760.6|34898.8|34757.8|34901.9|34760.9|34897.4|34756.4|17
1625032720000|2021-06-30 05:58:40|34898.9|34757.9|34900.4|34759.4|34901.6|34760.6|34898.6|34757.6|21
1625032730000|2021-06-30 05:58:50|34900.7|34759.7|34899.1|34758.1|34903.2|34762.2|34897.6|34756.6|24
1625032740000|2021-06-30 05:59:00|34897.9|34756.9|34898.5|34757.5|34899.9|34758.9|34896.3|34755.3|10
1625032750000|2021-06-30 05:59:10|34896.5|34755.5|34890|34749|34896.5|34755.5|34890|34749|19
1625032760000|2021-06-30 05:59:20|34892.7|34751.7|34891|34750|34893|34752|34887.8|34746.8|12
1625032770000|2021-06-30 05:59:30|34888.2|34747.2|34888.1|34747.1|34891.3|34750.3|34885.4|34744.4|14
1625032780000|2021-06-30 05:59:40|34885.7|34744.7|34888.1|34747.1|34888.9|34747.9|34885.7|34744.7|15
1625032790000|2021-06-30 05:59:50|34885.8|34744.8|34869|34728|34893.9|34752.9|34869|34728|24
1625032800000|2021-06-30 06:00:00|34865.4|34724.4|34849.7|34708.7|34866.2|34725.2|34849.7|34708.7|36
1625032810000|2021-06-30 06:00:10|34849.8|34708.8|34838.3|34697.3|34850.4|34709.4|34830|34689|36
1625032820000|2021-06-30 06:00:20|34839.1|34698.1|34836.6|34695.6|34844.2|34703.2|34836.6|34695.6|27
1625032830000|2021-06-30 06:00:30|34836.4|34695.4|34848.1|34707.1|34848.1|34707.1|34835|34694|21
1625032840000|2021-06-30 06:00:40|34849.9|34708.9|34863.1|34722.1|34863.1|34722.1|34847|34706|28
1625032850000|2021-06-30 06:00:50|34865.1|34724.1|34889|34748|34895.6|34754.6|34861|34720|26
1625032860000|2021-06-30 06:01:00|34885.6|34744.6|34891.7|34750.7|34892.3|34751.3|34885.5|34744.5|24
1625032870000|2021-06-30 06:01:10|34892.3|34751.3|34908.6|34767.6|34908.8|34767.8|34892.3|34751.3|23
1625032880000|2021-06-30 06:01:20|34909.6|34768.6|34930.4|34789.4|34933.8|34792.8|34907.7|34766.7|28
1625032890000|2021-06-30 06:01:30|34931.4|34790.4|34934.1|34793.1|34935.3|34794.3|34931.4|34790.4|27
1625032900000|2021-06-30 06:01:40|34933.7|34792.7|34941.6|34800.6|34941.6|34800.6|34933.7|34792.7|25
1625032910000|2021-06-30 06:01:50|34942.3|34801.3|34942.4|34801.4|34950.3|34809.3|34942.3|34801.3|31
1625032920000|2021-06-30 06:02:00|34941.9|34800.9|34947.1|34806.1|34948.2|34807.2|34939.4|34798.4|21
1625032930000|2021-06-30 06:02:10|34946.9|34805.9|34941.4|34800.4|34947|34806|34940.1|34799.1|27
1625032940000|2021-06-30 06:02:20|34940.1|34799.1|34934.2|34793.2|34940.1|34799.1|34932.2|34791.2|27
1625032950000|2021-06-30 06:02:30|34933.6|34792.6|34944.2|34803.2|34945.3|34804.3|34933.6|34792.6|23
1625032960000|2021-06-30 06:02:40|34944|34803|34953|34812|34955.6|34814.6|34942.2|34801.2|26
1625032970000|2021-06-30 06:02:50|34953.7|34812.7|34958.4|34817.4|34958.4|34817.4|34952|34811|26
1625032980000|2021-06-30 06:03:00|34958.2|34817.2|34958.7|34817.7|34959.5|34818.5|34957.3|34816.3|21
1625032990000|2021-06-30 06:03:10|34958.9|34817.9|34958.9|34817.9|34959.6|34818.6|34957.4|34816.4|10
1625033000000|2021-06-30 06:03:20|34959.7|34818.7|34965|34824|34965.3|34824.3|34959.5|34818.5|22
1625033010000|2021-06-30 06:03:30|34965.2|34824.2|34969|34828|34970.1|34829.1|34965.2|34824.2|17
1625033020000|2021-06-30 06:03:40|34969.2|34828.2|34961.9|34820.9|34978.2|34837.2|34961.4|34820.4|33
1625033030000|2021-06-30 06:03:50|34962.4|34821.4|34964.7|34823.7|34964.7|34823.7|34962.2|34821.2|15
1625033040000|2021-06-30 06:04:00|34964.9|34823.9|34987|34846|34987|34846|34964.9|34823.9|33
1625033050000|2021-06-30 06:04:10|34988.6|34847.6|34990.4|34849.4|34990.4|34849.4|34982.9|34841.9|28
1625033060000|2021-06-30 06:04:20|34991.6|34850.6|34990.1|34849.1|34995.9|34854.9|34990.1|34849.1|26
1625033070000|2021-06-30 06:04:30|34989.8|34848.8|34986.7|34845.7|34990.2|34849.2|34985.1|34844.1|25
1625033080000|2021-06-30 06:04:40|34987.1|34846.1|34988.3|34847.3|34992.8|34851.8|34978.1|34837.1|23
1625033090000|2021-06-30 06:04:50|34987.9|34846.9|35031.1|34890.1|35032.9|34891.9|34987.3|34846.3|35
1625033100000|2021-06-30 06:05:00|35030.9|34889.9|35045.4|34904.4|35045.4|34904.4|35029.5|34888.5|33
1625033110000|2021-06-30 06:05:10|35046.1|34905.1|35036|34895|35055.6|34914.6|35036|34895|29
1625033120000|2021-06-30 06:05:20|35034.9|34893.9|35051.6|34910.6|35065.9|34924.9|35030.5|34889.5|32
1625033130000|2021-06-30 06:05:30|35052.8|34911.8|35052|34911|35057.1|34916.1|35042.3|34901.3|26
1625033140000|2021-06-30 06:05:40|35051.4|34910.4|35149.4|35008.4|35149.9|35008.9|35049.3|34908.3|37
1625033150000|2021-06-30 06:05:50|35149.7|35008.7|35109.2|34968.2|35156.4|35015.4|35109|34968|36
1625033160000|2021-06-30 06:06:00|35108.7|34967.7|35113.4|34972.4|35114.9|34973.9|35105|34964|35
1625033170000|2021-06-30 06:06:10|35113.8|34972.8|35126|34985|35127|34986|35113.2|34972.2|36
1625033180000|2021-06-30 06:06:20|35126.4|34985.4|35126.1|34985.1|35137.4|34996.4|35125.1|34984.1|31
1625033190000|2021-06-30 06:06:30|35126.9|34985.9|35129.1|34988.1|35130.7|34989.7|35120.9|34979.9|30
1625033200000|2021-06-30 06:06:40|35128.1|34987.1|35114.7|34973.7|35128.1|34987.1|35110.4|34969.4|33
1625033210000|2021-06-30 06:06:50|35112.3|34971.3|35099.1|34958.1|35116|34975|35098|34957|31
1625033220000|2021-06-30 06:07:00|35100.8|34959.8|35080|34939|35100.8|34959.8|35077.4|34936.4|31
1625033230000|2021-06-30 06:07:10|35080.2|34939.2|35059.5|34918.5|35080.2|34939.2|35055.8|34914.8|28
1625033240000|2021-06-30 06:07:20|35059.8|34918.8|35088.9|34947.9|35090.1|34949.1|35055|34914|38
1625033250000|2021-06-30 06:07:30|35090.1|34949.1|35083.9|34942.9|35092.8|34951.8|35082.7|34941.7|23
1625033260000|2021-06-30 06:07:40|35082.1|34941.1|35086.7|34945.7|35087|34946|35080.7|34939.7|30
1625033270000|2021-06-30 06:07:50|35086.8|34945.8|35087.2|34946.2|35088.7|34947.7|35085|34944|17
1625033280000|2021-06-30 06:08:00|35087.8|34946.8|35087.6|34946.6|35089|34948|35084.8|34943.8|12
1625033290000|2021-06-30 06:08:10|35089.7|34948.7|35094.1|34953.1|35095|34954|35088.3|34947.3|25
1625033300000|2021-06-30 06:08:20|35093.4|34952.4|35094.7|34953.7|35099|34958|35093.4|34952.4|23
1625033310000|2021-06-30 06:08:30|35094.8|34953.8|35118.3|34977.3|35121.9|34980.9|35094.8|34953.8|24
1625033320000|2021-06-30 06:08:40|35118|34977|35112.1|34971.1|35119|34978|35104.4|34963.4|18
1625033330000|2021-06-30 06:08:50|35109.3|34968.3|35110|34969|35118.1|34977.1|35102.8|34961.8|25
1625033340000|2021-06-30 06:09:00|35112.9|34971.9|35116.8|34975.8|35119|34978|35111.9|34970.9|32
1625033350000|2021-06-30 06:09:10|35118.4|34977.4|35115.1|34974.1|35118.4|34977.4|35113.4|34972.4|22
1625033360000|2021-06-30 06:09:20|35115|34974|35114.5|34973.5|35116.5|34975.5|35113.7|34972.7|14
1625033370000|2021-06-30 06:09:30|35114.6|34973.6|35108.7|34967.7|35115.2|34974.2|35106.4|34965.4|25
1625033380000|2021-06-30 06:09:40|35108.3|34967.3|35110.9|34969.9|35116.4|34975.4|35107.2|34966.2|25
1625033390000|2021-06-30 06:09:50|35109.8|34968.8|35106.6|34965.6|35111.5|34970.5|35105.6|34964.6|33
1625033400000|2021-06-30 06:10:00|35107.7|34966.7|35096.5|34955.5|35108.8|34967.8|35095.1|34954.1|30
1625033410000|2021-06-30 06:10:10|35096|34955|35091.2|34950.2|35100.4|34959.4|35091.1|34950.1|32
1625033420000|2021-06-30 06:10:20|35090.2|34949.2|35088.2|34947.2|35091.1|34950.1|35087.8|34946.8|20
1625033430000|2021-06-30 06:10:30|35088.1|34947.1|35082.4|34941.4|35090.4|34949.4|35080.3|34939.3|27
1625033440000|2021-06-30 06:10:40|35082.3|34941.3|35081.5|34940.5|35083.3|34942.3|35080.2|34939.2|28
1625033450000|2021-06-30 06:10:50|35081.2|34940.2|35094.5|34953.5|35097.4|34956.4|35081|34940|34
1625033460000|2021-06-30 06:11:00|35094.3|34953.3|35093|34952|35096.6|34955.6|35090.8|34949.8|32
1625033470000|2021-06-30 06:11:10|35093.2|34952.2|35095|34954|35095.1|34954.1|35092.3|34951.3|21
1625033480000|2021-06-30 06:11:20|35094.7|34953.7|35103.1|34962.1|35105.9|34964.9|35093.2|34952.2|35
1625033490000|2021-06-30 06:11:30|35103.3|34962.3|35100.7|34959.7|35103.6|34962.6|35096.3|34955.3|27
1625033500000|2021-06-30 06:11:40|35101|34960|35098.1|34957.1|35102.2|34961.2|35098.1|34957.1|32
1625033510000|2021-06-30 06:11:50|35098.7|34957.7|35092|34951|35098.7|34957.7|35091.2|34950.2|24
1625033520000|2021-06-30 06:12:00|35092.4|34951.4|35097.7|34956.7|35097.7|34956.7|35090.5|34949.5|24
1625033530000|2021-06-30 06:12:10|35099.8|34958.8|35098.3|34957.3|35100.9|34959.9|35094.3|34953.3|30
1625033540000|2021-06-30 06:12:20|35098.9|34957.9|35098.2|34957.2|35099.1|34958.1|35097.2|34956.2|10
1625033550000|2021-06-30 06:12:30|35098.3|34957.3|35097.5|34956.5|35102|34961|35097.5|34956.5|21
1625033560000|2021-06-30 06:12:40|35101|34960|35099.8|34958.8|35101.5|34960.5|35096.8|34955.8|21
1625033570000|2021-06-30 06:12:50|35099.9|34958.9|35116.7|34975.7|35116.7|34975.7|35099.8|34958.8|11
1625033580000|2021-06-30 06:13:00|35117.3|34976.3|35127.1|34986.1|35130.7|34989.7|35117.3|34976.3|28
1625033590000|2021-06-30 06:13:10|35127.2|34986.2|35130|34989|35131|34990|35127.2|34986.2|21
1625033600000|2021-06-30 06:13:20|35130.1|34989.1|35140.5|34999.5|35140.5|34999.5|35129.6|34988.6|24
1625033610000|2021-06-30 06:13:30|35142.4|35001.4|35142.2|35001.2|35144.8|35003.8|35137.2|34996.2|35
1625033620000|2021-06-30 06:13:40|35142.6|35001.6|35152.5|35011.5|35155.1|35014.1|35142.6|35001.6|35
1625033630000|2021-06-30 06:13:50|35149.9|35008.9|35172.8|35031.8|35174.3|35033.3|35149.9|35008.9|32
1625033640000|2021-06-30 06:14:00|35168.1|35027.1|35164.4|35023.4|35176.1|35035.1|35163.7|35022.7|35
1625033650000|2021-06-30 06:14:10|35163.2|35022.2|35147|35006|35165.6|35024.6|35147|35006|36
1625033660000|2021-06-30 06:14:20|35143.8|35002.8|35134.1|34993.1|35147.1|35006.1|35133.1|34992.1|28
1625033670000|2021-06-30 06:14:30|35134.2|34993.2|35151.1|35010.1|35152.6|35011.6|35134.2|34993.2|34
1625033680000|2021-06-30 06:14:40|35151|35010|35155.9|35014.9|35160.4|35019.4|35150.8|35009.8|34
1625033690000|2021-06-30 06:14:50|35155.8|35014.8|35176.5|35035.5|35176.5|35035.5|35155.8|35014.8|28
1625033700000|2021-06-30 06:15:00|35176.8|35035.8|35182|35041|35210.9|35069.9|35175.4|35034.4|39
1625033710000|2021-06-30 06:15:10|35179|35038|35143.8|35002.8|35181|35040|35133.9|34992.9|33
1625033720000|2021-06-30 06:15:20|35144.8|35003.8|35148.8|35007.8|35152.1|35011.1|35140.9|34999.9|35
1625033730000|2021-06-30 06:15:30|35150.1|35009.1|35137.9|34996.9|35150.1|35009.1|35132.3|34991.3|33
1625033740000|2021-06-30 06:15:40|35139|34998|35125.6|34984.6|35139.7|34998.7|35122.9|34981.9|28
1625033750000|2021-06-30 06:15:50|35128|34987|35119.7|34978.7|35128.2|34987.2|35118.9|34977.9|24
1625033760000|2021-06-30 06:16:00|35120.6|34979.6|35116.5|34975.5|35122|34981|35115.6|34974.6|34
1625033770000|2021-06-30 06:16:10|35117|34976|35105.4|34964.4|35117|34976|35104.9|34963.9|34
1625033780000|2021-06-30 06:16:20|35104.9|34963.9|35118.8|34977.8|35118.8|34977.8|35104.6|34963.6|27
1625033790000|2021-06-30 06:16:30|35118.4|34977.4|35108.8|34967.8|35118.7|34977.7|35107.5|34966.5|32
1625033800000|2021-06-30 06:16:40|35109.5|34968.5|35108.8|34967.8|35110.7|34969.7|35108.2|34967.2|25
1625033810000|2021-06-30 06:16:50|35108.9|34967.9|35113.5|34972.5|35113.5|34972.5|35108|34967|25
1625033820000|2021-06-30 06:17:00|35113.3|34972.3|35110.7|34969.7|35114.6|34973.6|35110.7|34969.7|28
1625033830000|2021-06-30 06:17:10|35112.6|34971.6|35110.1|34969.1|35113.7|34972.7|35110.1|34969.1|22
1625033840000|2021-06-30 06:17:20|35111.3|34970.3|35102.3|34961.3|35111.4|34970.4|35102.3|34961.3|31
1625033850000|2021-06-30 06:17:30|35102.5|34961.5|35101.7|34960.7|35104.2|34963.2|35099.1|34958.1|30
1625033860000|2021-06-30 06:17:40|35102|34961|35093.9|34952.9|35102.4|34961.4|35091.2|34950.2|28
1625033870000|2021-06-30 06:17:50|35093.8|34952.8|35095.4|34954.4|35100.5|34959.5|35092|34951|32
1625033880000|2021-06-30 06:18:00|35092.1|34951.1|35094.6|34953.6|35096.5|34955.5|35090|34949|34
1625033890000|2021-06-30 06:18:10|35092|34951|35092.8|34951.8|35095.1|34954.1|35091.8|34950.8|28
1625033900000|2021-06-30 06:18:20|35093.9|34952.9|35091.8|34950.8|35093.9|34952.9|35085.8|34944.8|31
1625033910000|2021-06-30 06:18:30|35092.9|34951.9|35086.3|34945.3|35092.9|34951.9|35083.9|34942.9|32
1625033920000|2021-06-30 06:18:40|35084|34943|35079.6|34938.6|35086.3|34945.3|35079.6|34938.6|17
1625033930000|2021-06-30 06:18:50|35079.3|34938.3|35074|34933|35079.3|34938.3|35073.1|34932.1|23
1625033940000|2021-06-30 06:19:00|35073.5|34932.5|35079.2|34938.2|35082.3|34941.3|35071.8|34930.8|31
1625033950000|2021-06-30 06:19:10|35078.9|34937.9|35083|34942|35083.4|34942.4|35077.8|34936.8|28
1625033960000|2021-06-30 06:19:20|35082.9|34941.9|35077.2|34936.2|35083.1|34942.1|35074.4|34933.4|25
1625033970000|2021-06-30 06:19:30|35077.3|34936.3|35072.7|34931.7|35079.2|34938.2|35072.7|34931.7|25
1625033980000|2021-06-30 06:19:40|35072.4|34931.4|35062.6|34921.6|35074|34933|35060.9|34919.9|36
1625033990000|2021-06-30 06:19:50|35064.2|34923.2|35061.1|34920.1|35065.5|34924.5|35057.5|34916.5|24
1625034000000|2021-06-30 06:20:00|35057.5|34916.5|35045.5|34904.5|35057.5|34916.5|35045|34904|28
1625034010000|2021-06-30 06:20:10|35045.2|34904.2|35061.5|34920.5|35061.5|34920.5|35042.9|34901.9|31
1625034020000|2021-06-30 06:20:20|35063.5|34922.5|35044.3|34903.3|35066|34925|35044.3|34903.3|34
1625034030000|2021-06-30 06:20:30|35045.3|34904.3|35041.3|34900.3|35045.4|34904.4|35041.3|34900.3|15
1625034040000|2021-06-30 06:20:40|35036.3|34895.3|35023.4|34882.4|35036.3|34895.3|35023|34882|25
1625034050000|2021-06-30 06:20:50|35024|34883|35025.8|34884.8|35026.4|34885.4|35023.3|34882.3|20
1625034060000|2021-06-30 06:21:00|35023.9|34882.9|35028.6|34887.6|35031.2|34890.2|35023.9|34882.9|30
1625034070000|2021-06-30 06:21:10|35030.5|34889.5|35043.6|34902.6|35045.4|34904.4|35026.3|34885.3|26
1625034080000|2021-06-30 06:21:20|35043.4|34902.4|35041.1|34900.1|35046|34905|35038.2|34897.2|33
1625034090000|2021-06-30 06:21:30|35041.7|34900.7|35042.7|34901.7|35042.7|34901.7|35037.5|34896.5|23
1625034100000|2021-06-30 06:21:40|35037.3|34896.3|35041|34900|35041|34900|35037.3|34896.3|14
1625034110000|2021-06-30 06:21:50|35041.2|34900.2|35037.8|34896.8|35041.2|34900.2|35037.2|34896.2|14
1625034120000|2021-06-30 06:22:00|35038|34897|35035.2|34894.2|35038.8|34897.8|35030.8|34889.8|21
1625034130000|2021-06-30 06:22:10|35034.2|34893.2|35023|34882|35036.5|34895.5|35021.1|34880.1|34
1625034140000|2021-06-30 06:22:20|35025.7|34884.7|35022|34881|35034.3|34893.3|35022|34881|36
1625034150000|2021-06-30 06:22:30|35021.6|34880.6|35018.8|34877.8|35024.8|34883.8|35018.8|34877.8|37
1625034160000|2021-06-30 06:22:40|35019.3|34878.3|35011.9|34870.9|35022.1|34881.1|35011|34870|33
1625034170000|2021-06-30 06:22:50|35011.8|34870.8|35019.7|34878.7|35022.6|34881.6|35011.8|34870.8|21
1625034180000|2021-06-30 06:23:00|35019.3|34878.3|35042.7|34901.7|35043.5|34902.5|35017.9|34876.9|31
1625034190000|2021-06-30 06:23:10|35042.8|34901.8|35044|34903|35046.7|34905.7|35041.6|34900.6|30
1625034200000|2021-06-30 06:23:20|35047.1|34906.1|35056.1|34915.1|35060.9|34919.9|35044.6|34903.6|25
1625034210000|2021-06-30 06:23:30|35056|34915|35062.5|34921.5|35064.4|34923.4|35056|34915|22
1625034220000|2021-06-30 06:23:40|35062.1|34921.1|35061.9|34920.9|35062.9|34921.9|35061.4|34920.4|23
1625034230000|2021-06-30 06:23:50|35061.6|34920.6|35050.1|34909.1|35061.6|34920.6|35045|34904|30
1625034240000|2021-06-30 06:24:00|35048.9|34907.9|35051.3|34910.3|35051.3|34910.3|35046.9|34905.9|20
1625034250000|2021-06-30 06:24:10|35049.9|34908.9|35040.1|34899.1|35051.3|34910.3|35039.9|34898.9|19
1625034260000|2021-06-30 06:24:20|35040.6|34899.6|35038.3|34897.3|35040.6|34899.6|35033.8|34892.8|27
1625034270000|2021-06-30 06:24:30|35037.9|34896.9|35044.4|34903.4|35046.1|34905.1|35036.1|34895.1|29
1625034280000|2021-06-30 06:24:40|35042.6|34901.6|35043|34902|35046.8|34905.8|35040.7|34899.7|30
1625034290000|2021-06-30 06:24:50|35044.8|34903.8|35060.8|34919.8|35060.8|34919.8|35044.8|34903.8|26
1625034300000|2021-06-30 06:25:00|35062.5|34921.5|35070.1|34929.1|35070.4|34929.4|35062.5|34921.5|25
1625034310000|2021-06-30 06:25:10|35070.9|34929.9|35074.3|34933.3|35079.1|34938.1|35070.9|34929.9|24
1625034320000|2021-06-30 06:25:20|35073.5|34932.5|35059.7|34918.7|35073.7|34932.7|35058.5|34917.5|26
1625034330000|2021-06-30 06:25:30|35060.4|34919.4|35055.2|34914.2|35061.5|34920.5|35053.7|34912.7|28
1625034340000|2021-06-30 06:25:40|35055.8|34914.8|35055.3|34914.3|35058|34917|35053.4|34912.4|29
1625034350000|2021-06-30 06:25:50|35055|34914|35054.6|34913.6|35055.9|34914.9|35054.1|34913.1|20
1625034360000|2021-06-30 06:26:00|35054.7|34913.7|35054.7|34913.7|35054.7|34913.7|35054.7|34913.7|1
1625034370000|2021-06-30 06:26:10|35054.8|34913.8|35055.2|34914.2|35055.7|34914.7|35054.8|34913.8|13
1625034380000|2021-06-30 06:26:20|35054.9|34913.9|35055.3|34914.3|35055.3|34914.3|35054.8|34913.8|6
1625034390000|2021-06-30 06:26:30|35056.9|34915.9|35059.5|34918.5|35061.2|34920.2|35056.9|34915.9|25
1625034400000|2021-06-30 06:26:40|35059.6|34918.6|35098.7|34957.7|35100.7|34959.7|35059.1|34918.1|29
1625034410000|2021-06-30 06:26:50|35098.6|34957.6|35104.7|34963.7|35107.8|34966.8|35098.6|34957.6|29
1625034420000|2021-06-30 06:27:00|35104.9|34963.9|35114.5|34973.5|35114.5|34973.5|35104.9|34963.9|28
1625034430000|2021-06-30 06:27:10|35115.3|34974.3|35128.6|34987.6|35129.6|34988.6|35115.3|34974.3|27
1625034440000|2021-06-30 06:27:20|35129.9|34988.9|35117.6|34976.6|35129.9|34988.9|35109.1|34968.1|31
1625034450000|2021-06-30 06:27:30|35116.3|34975.3|35114.3|34973.3|35119.6|34978.6|35110.2|34969.2|23
1625034460000|2021-06-30 06:27:40|35110.3|34969.3|35101.1|34960.1|35110.3|34969.3|35098.6|34957.6|28
1625034470000|2021-06-30 06:27:50|35102.2|34961.2|35101.1|34960.1|35102.2|34961.2|35100.4|34959.4|4
1625034480000|2021-06-30 06:28:00|35103.2|34962.2|35103.5|34962.5|35106.4|34965.4|35095.6|34954.6|21
1625034490000|2021-06-30 06:28:10|35108.4|34967.4|35101.3|34960.3|35108.4|34967.4|35092.1|34951.1|26
1625034500000|2021-06-30 06:28:20|35101.5|34960.5|35106.4|34965.4|35106.5|34965.5|35098.2|34957.2|10
1625034510000|2021-06-30 06:28:30|35104.6|34963.6|35112.6|34971.6|35112.6|34971.6|35098.5|34957.5|17
1625034520000|2021-06-30 06:28:40|35109.4|34968.4|35108.1|34967.1|35113.3|34972.3|35107.9|34966.9|19
1625034530000|2021-06-30 06:28:50|35107.8|34966.8|35109.9|34968.9|35111.4|34970.4|35107.8|34966.8|12
1625034540000|2021-06-30 06:29:00|35110.9|34969.9|35124.9|34983.9|35125.7|34984.7|35110.8|34969.8|20
1625034550000|2021-06-30 06:29:10|35124.8|34983.8|35120.2|34979.2|35126.6|34985.6|35119.5|34978.5|23
1625034560000|2021-06-30 06:29:20|35120.9|34979.9|35118.8|34977.8|35123.6|34982.6|35118.1|34977.1|25
1625034570000|2021-06-30 06:29:30|35118.3|34977.3|35119.3|34978.3|35121.9|34980.9|35118.3|34977.3|21
1625034580000|2021-06-30 06:29:40|35118.7|34977.7|35116.9|34975.9|35121.9|34980.9|35113.2|34972.2|14
1625034590000|2021-06-30 06:29:50|35118|34977|35129.3|34988.3|35129.3|34988.3|35116.2|34975.2|25
1625034600000|2021-06-30 06:30:00|35129.5|34988.5|35111.5|34970.5|35129.5|34988.5|35106|34965|31
1625034610000|2021-06-30 06:30:10|35114.4|34973.4|35114.6|34973.6|35114.6|34973.6|35109.2|34968.2|21
1625034620000|2021-06-30 06:30:20|35113.7|34972.7|35157.4|35016.4|35162|35021|35113.7|34972.7|33
1625034630000|2021-06-30 06:30:30|35155.1|35014.1|35153.9|35012.9|35159|35018|35152.3|35011.3|30
1625034640000|2021-06-30 06:30:40|35153.6|35012.6|35154.3|35013.3|35157.9|35016.9|35144.6|35003.6|33
1625034650000|2021-06-30 06:30:50|35154.5|35013.5|35143.2|35002.2|35154.5|35013.5|35137.3|34996.3|30
1625034660000|2021-06-30 06:31:00|35141.9|35000.9|35135.5|34994.5|35142.1|35001.1|35131.1|34990.1|30
1625034670000|2021-06-30 06:31:10|35135.8|34994.8|35137.5|34996.5|35137.6|34996.6|35132.5|34991.5|14
1625034680000|2021-06-30 06:31:20|35137.6|34996.6|35128.8|34987.8|35137.6|34996.6|35124.3|34983.3|26
1625034690000|2021-06-30 06:31:30|35127.5|34986.5|35117.3|34976.3|35128.8|34987.8|35117.3|34976.3|27
1625034700000|2021-06-30 06:31:40|35121.3|34980.3|35106.1|34965.1|35121.3|34980.3|35102.6|34961.6|15
1625034710000|2021-06-30 06:31:50|35106.3|34965.3|35102.8|34961.8|35106.3|34965.3|35102.6|34961.6|14
1625034720000|2021-06-30 06:32:00|35103.6|34962.6|35087.6|34946.6|35103.6|34962.6|35087.6|34946.6|13
1625034730000|2021-06-30 06:32:10|35087.4|34946.4|35081.5|34940.5|35089.4|34948.4|35079.7|34938.7|20
1625034740000|2021-06-30 06:32:20|35081.4|34940.4|35099.2|34958.2|35099.2|34958.2|35077.1|34936.1|24
1625034750000|2021-06-30 06:32:30|35095.1|34954.1|35097.1|34956.1|35098.8|34957.8|35092.1|34951.1|21
1625034760000|2021-06-30 06:32:40|35096.1|34955.1|35092.4|34951.4|35096.1|34955.1|35091.6|34950.6|21
1625034770000|2021-06-30 06:32:50|35092.2|34951.2|35095.2|34954.2|35095.2|34954.2|35091.9|34950.9|21
1625034780000|2021-06-30 06:33:00|35095.9|34954.9|35098.9|34957.9|35101.1|34960.1|35095.9|34954.9|14
1625034790000|2021-06-30 06:33:10|35098.4|34957.4|35111.3|34970.3|35115.1|34974.1|35097.3|34956.3|23
1625034800000|2021-06-30 06:33:20|35111|34970|35094.4|34953.4|35111|34970|35093.1|34952.1|31
1625034810000|2021-06-30 06:33:30|35093.4|34952.4|35093.2|34952.2|35094.5|34953.5|35092.1|34951.1|17
1625034820000|2021-06-30 06:33:40|35093|34952|35092.6|34951.6|35094|34953|35092.5|34951.5|18
1625034830000|2021-06-30 06:33:50|35089.7|34948.7|35109.4|34968.4|35109.6|34968.6|35089.7|34948.7|32
1625034840000|2021-06-30 06:34:00|35107.7|34966.7|35111.3|34970.3|35111.3|34970.3|35107.7|34966.7|22
1625034850000|2021-06-30 06:34:10|35111.1|34970.1|35111.1|34970.1|35111.2|34970.2|35109.7|34968.7|19
1625034860000|2021-06-30 06:34:20|35111.3|34970.3|35111.6|34970.6|35113|34972|35111.3|34970.3|18
1625034870000|2021-06-30 06:34:30|35112.1|34971.1|35123.1|34982.1|35125.6|34984.6|35112.1|34971.1|17
1625034880000|2021-06-30 06:34:40|35121.9|34980.9|35124.8|34983.8|35124.8|34983.8|35121.6|34980.6|10
1625034890000|2021-06-30 06:34:50|35123.2|34982.2|35124.8|34983.8|35124.8|34983.8|35123.2|34982.2|9
1625034900000|2021-06-30 06:35:00|35124.9|34983.9|35135|34994|35135.3|34994.3|35124.9|34983.9|21
1625034910000|2021-06-30 06:35:10|35135.4|34994.4|35130.5|34989.5|35135.6|34994.6|35130.5|34989.5|15
1625034920000|2021-06-30 06:35:20|35131.3|34990.3|35126.1|34985.1|35135.5|34994.5|35126.1|34985.1|23
1625034930000|2021-06-30 06:35:30|35124.2|34983.2|35132|34991|35132.3|34991.3|35122.7|34981.7|16
1625034940000|2021-06-30 06:35:40|35130.1|34989.1|35116.2|34975.2|35130.1|34989.1|35113.5|34972.5|19
1625034950000|2021-06-30 06:35:50|35117.2|34976.2|35108.1|34967.1|35118|34977|35108.1|34967.1|13
1625034960000|2021-06-30 06:36:00|35106|34965|35099.7|34958.7|35111.4|34970.4|35099.7|34958.7|27
1625034970000|2021-06-30 06:36:10|35099.4|34958.4|35096.9|34955.9|35101.9|34960.9|35096.7|34955.7|19
1625034980000|2021-06-30 06:36:20|35097|34956|35097.7|34956.7|35103.4|34962.4|35095.5|34954.5|19
1625034990000|2021-06-30 06:36:30|35099.6|34958.6|35107.8|34966.8|35108.6|34967.6|35095|34954|26
1625035000000|2021-06-30 06:36:40|35106.2|34965.2|35100.9|34959.9|35108.4|34967.4|35096.2|34955.2|34
1625035010000|2021-06-30 06:36:50|35101.1|34960.1|35082|34941|35104|34963|35081.9|34940.9|24
1625035020000|2021-06-30 06:37:00|35081.9|34940.9|35081.9|34940.9|35083|34942|35081.3|34940.3|13
1625035030000|2021-06-30 06:37:10|35081.6|34940.6|35081|34940|35081.6|34940.6|35080.6|34939.6|20
1625035040000|2021-06-30 06:37:20|35080.4|34939.4|35081.7|34940.7|35081.8|34940.8|35080.4|34939.4|8
1625035050000|2021-06-30 06:37:30|35081.8|34940.8|35076.4|34935.4|35088|34947|35075.8|34934.8|24
1625035060000|2021-06-30 06:37:40|35077.1|34936.1|35074.6|34933.6|35080.2|34939.2|35074.3|34933.3|15
1625035070000|2021-06-30 06:37:50|35074.9|34933.9|35081.5|34940.5|35083.3|34942.3|35074.9|34933.9|26
1625035080000|2021-06-30 06:38:00|35081.8|34940.8|35080.9|34939.9|35084.1|34943.1|35080.5|34939.5|21
1625035090000|2021-06-30 06:38:10|35080.8|34939.8|35074.6|34933.6|35080.9|34939.9|35074|34933|23
1625035100000|2021-06-30 06:38:20|35074.9|34933.9|35078.3|34937.3|35081.6|34940.6|35074.7|34933.7|27
1625035110000|2021-06-30 06:38:30|35078|34937|35069.6|34928.6|35078|34937|35069.6|34928.6|22
1625035120000|2021-06-30 06:38:40|35069.8|34928.8|35067.3|34926.3|35074.6|34933.6|35067.3|34926.3|25
1625035130000|2021-06-30 06:38:50|35067.8|34926.8|35059|34918|35069|34928|35059|34918|25
1625035140000|2021-06-30 06:39:00|35058.9|34917.9|35063|34922|35063|34922|35057.6|34916.6|13
1625035150000|2021-06-30 06:39:10|35063.7|34922.7|35058.7|34917.7|35064|34923|35057.5|34916.5|16
1625035160000|2021-06-30 06:39:20|35058.6|34917.6|35046.3|34905.3|35058.6|34917.6|35046.3|34905.3|17
1625035170000|2021-06-30 06:39:30|35046.4|34905.4|35047.5|34906.5|35047.6|34906.6|35046.3|34905.3|14
1625035180000|2021-06-30 06:39:40|35047.6|34906.6|35045.1|34904.1|35047.6|34906.6|35045.1|34904.1|11
1625035190000|2021-06-30 06:39:50|35042.1|34901.1|35041.6|34900.6|35042.1|34901.1|35034.3|34893.3|14
1625035200000|2021-06-30 06:40:00|35039.2|34898.2|35050.2|34909.2|35053.6|34912.6|35039.2|34898.2|24
1625035210000|2021-06-30 06:40:10|35050.1|34909.1|35040|34899|35050.1|34909.1|35039.2|34898.2|27
1625035220000|2021-06-30 06:40:20|35039.9|34898.9|35032.3|34891.3|35044.1|34903.1|35028.8|34887.8|32
1625035230000|2021-06-30 06:40:30|35031|34890|35020.1|34879.1|35031|34890|35020.1|34879.1|18
1625035240000|2021-06-30 06:40:40|35020|34879|35015.7|34874.7|35021.9|34880.9|35014.3|34873.3|17
1625035250000|2021-06-30 06:40:50|35014.6|34873.6|35006.7|34865.7|35014.6|34873.6|35005.6|34864.6|20
1625035260000|2021-06-30 06:41:00|35003.9|34862.9|34979.3|34838.3|35003.9|34862.9|34976.5|34835.5|36
1625035270000|2021-06-30 06:41:10|34980.2|34839.2|34991.6|34850.6|34993.4|34852.4|34978|34837|32
1625035280000|2021-06-30 06:41:20|34991|34850|35004|34863|35004.3|34863.3|34991|34850|18
1625035290000|2021-06-30 06:41:30|34997.8|34856.8|34976.2|34835.2|34998.8|34857.8|34973.9|34832.9|32
1625035300000|2021-06-30 06:41:40|34976.3|34835.3|34967.7|34826.7|34976.5|34835.5|34967.7|34826.7|23
1625035310000|2021-06-30 06:41:50|34967.8|34826.8|34962.8|34821.8|34974.3|34833.3|34962.8|34821.8|24
1625035320000|2021-06-30 06:42:00|34961.5|34820.5|34931.3|34790.3|34962.8|34821.8|34931.3|34790.3|22
1625035330000|2021-06-30 06:42:10|34930.7|34789.7|34932.2|34791.2|34937.4|34796.4|34928.4|34787.4|32
1625035340000|2021-06-30 06:42:20|34932.1|34791.1|34961.2|34820.2|34961.5|34820.5|34932.1|34791.1|38
1625035350000|2021-06-30 06:42:30|34961.3|34820.3|34968.3|34827.3|34968.6|34827.6|34961|34820|26
1625035360000|2021-06-30 06:42:40|34968.5|34827.5|34951.2|34810.2|34972|34831|34949.4|34808.4|31
1625035370000|2021-06-30 06:42:50|34954.1|34813.1|34952.9|34811.9|34958.7|34817.7|34951.3|34810.3|38
1625035380000|2021-06-30 06:43:00|34953.4|34812.4|34982|34841|34984.4|34843.4|34952.4|34811.4|30
1625035390000|2021-06-30 06:43:10|34984.9|34843.9|34956.2|34815.2|34984.9|34843.9|34956.2|34815.2|21
1625035400000|2021-06-30 06:43:20|34956.3|34815.3|34959.6|34818.6|34964|34823|34955.7|34814.7|26
1625035410000|2021-06-30 06:43:30|34957.4|34816.4|34960.9|34819.9|34966.7|34825.7|34957.4|34816.4|21
1625035420000|2021-06-30 06:43:40|34959.7|34818.7|34958.9|34817.9|34959.7|34818.7|34953.2|34812.2|7
1625035430000|2021-06-30 06:43:50|34958.5|34817.5|34974.2|34833.2|34975.4|34834.4|34958.5|34817.5|26
1625035440000|2021-06-30 06:44:00|34973.1|34832.1|34969.6|34828.6|34983.5|34842.5|34969.6|34828.6|26
1625035450000|2021-06-30 06:44:10|34967.8|34826.8|34988.9|34847.9|34989.5|34848.5|34965.9|34824.9|26
1625035460000|2021-06-30 06:44:20|34989|34848|34988.2|34847.2|34989|34848|34987.3|34846.3|14
1625035470000|2021-06-30 06:44:30|34979.5|34838.5|34974.6|34833.6|34979.5|34838.5|34972.8|34831.8|9
1625035480000|2021-06-30 06:44:40|34974.4|34833.4|34976|34835|34987.2|34846.2|34972.8|34831.8|30
1625035490000|2021-06-30 06:44:50|34975.9|34834.9|34973.4|34832.4|34976|34835|34973.3|34832.3|17
1625035500000|2021-06-30 06:45:00|34973.5|34832.5|34964.9|34823.9|34975.5|34834.5|34962.1|34821.1|26
1625035510000|2021-06-30 06:45:10|34964.4|34823.4|34961.2|34820.2|34964.4|34823.4|34958|34817|17
1625035520000|2021-06-30 06:45:20|34961.3|34820.3|34971.5|34830.5|34971.6|34830.6|34959.8|34818.8|21
1625035530000|2021-06-30 06:45:30|34971.2|34830.2|34969.1|34828.1|34971.2|34830.2|34969.1|34828.1|11
1625035540000|2021-06-30 06:45:40|34970.9|34829.9|34971.6|34830.6|34972.1|34831.1|34970.4|34829.4|9
1625035550000|2021-06-30 06:45:50|34969.8|34828.8|34969.8|34828.8|34971.3|34830.3|34969.1|34828.1|7
1625035560000|2021-06-30 06:46:00|34969.9|34828.9|34988.4|34847.4|34988.4|34847.4|34969.9|34828.9|18
1625035570000|2021-06-30 06:46:10|34988|34847|35020.6|34879.6|35020.6|34879.6|34985.2|34844.2|32
1625035580000|2021-06-30 06:46:20|35017.8|34876.8|35023.5|34882.5|35028|34887|35015.4|34874.4|33
1625035590000|2021-06-30 06:46:30|35022.2|34881.2|35013.2|34872.2|35022.5|34881.5|35012.4|34871.4|19
1625035600000|2021-06-30 06:46:40|35016.1|34875.1|35026.9|34885.9|35029.8|34888.8|35013.2|34872.2|30
1625035610000|2021-06-30 06:46:50|35025.8|34884.8|35007.9|34866.9|35025.8|34884.8|35007.1|34866.1|21
1625035620000|2021-06-30 06:47:00|35008|34867|35013.4|34872.4|35026.2|34885.2|35008|34867|32
1625035630000|2021-06-30 06:47:10|35017.1|34876.1|35022.9|34881.9|35024.2|34883.2|35017.1|34876.1|19
1625035640000|2021-06-30 06:47:20|35022.7|34881.7|35023.8|34882.8|35024.7|34883.7|35022.7|34881.7|26
1625035650000|2021-06-30 06:47:30|35024|34883|35051.9|34910.9|35051.9|34910.9|35023.5|34882.5|23
1625035660000|2021-06-30 06:47:40|35048.8|34907.8|35052.6|34911.6|35052.6|34911.6|35040.6|34899.6|33
1625035670000|2021-06-30 06:47:50|35052|34911|35058.4|34917.4|35061|34920|35049.1|34908.1|28
1625035680000|2021-06-30 06:48:00|35059.6|34918.6|35053.9|34912.9|35059.6|34918.6|35036.7|34895.7|29
1625035690000|2021-06-30 06:48:10|35052.1|34911.1|35060.1|34919.1|35060.4|34919.4|35051.5|34910.5|27
1625035700000|2021-06-30 06:48:20|35060.2|34919.2|35069.2|34928.2|35070|34929|35060.2|34919.2|28
1625035710000|2021-06-30 06:48:30|35069.4|34928.4|35063.6|34922.6|35072.6|34931.6|35060.6|34919.6|26
1625035720000|2021-06-30 06:48:40|35063.1|34922.1|35065.1|34924.1|35070.6|34929.6|35062.8|34921.8|22
1625035730000|2021-06-30 06:48:50|35065.3|34924.3|35065.1|34924.1|35066.9|34925.9|35062.5|34921.5|27
1625035740000|2021-06-30 06:49:00|35065.4|34924.4|35064.5|34923.5|35065.5|34924.5|35063.4|34922.4|14
1625035750000|2021-06-30 06:49:10|35065.1|34924.1|35068.4|34927.4|35068.4|34927.4|35063.3|34922.3|18
1625035760000|2021-06-30 06:49:20|35067.7|34926.7|35071.9|34930.9|35072.2|34931.2|35067.2|34926.2|10
1625035770000|2021-06-30 06:49:30|35072.9|34931.9|35073.1|34932.1|35074|34933|35071.1|34930.1|23
1625035780000|2021-06-30 06:49:40|35072.8|34931.8|35075.5|34934.5|35077.3|34936.3|35072.8|34931.8|28
1625035790000|2021-06-30 06:49:50|35075.6|34934.6|35082|34941|35084.4|34943.4|35073.7|34932.7|24
1625035800000|2021-06-30 06:50:00|35080.3|34939.3|35081.5|34940.5|35081.5|34940.5|35078.9|34937.9|8
1625035810000|2021-06-30 06:50:10|35082.1|34941.1|35086.3|34945.3|35087.1|34946.1|35080.5|34939.5|15
1625035820000|2021-06-30 06:50:20|35086.6|34945.6|35089.1|34948.1|35090.1|34949.1|35086.3|34945.3|18
1625035830000|2021-06-30 06:50:30|35088|34947|35084.3|34943.3|35088|34947|35084.3|34943.3|8
1625035840000|2021-06-30 06:50:40|35087|34946|35092.4|34951.4|35092.5|34951.5|35087|34946|5
1625035850000|2021-06-30 06:50:50|35092.5|34951.5|35047.6|34906.6|35092.5|34951.5|35047.6|34906.6|26
1625035860000|2021-06-30 06:51:00|35050.5|34909.5|35021.5|34880.5|35050.5|34909.5|35021.5|34880.5|31
1625035870000|2021-06-30 06:51:10|35021.3|34880.3|35021.1|34880.1|35022.6|34881.6|35015.7|34874.7|25
1625035880000|2021-06-30 06:51:20|35022.1|34881.1|35036.3|34895.3|35036.5|34895.5|35022.1|34881.1|20
1625035890000|2021-06-30 06:51:30|35036.7|34895.7|35066.8|34925.8|35066.8|34925.8|35036.7|34895.7|27
1625035900000|2021-06-30 06:51:40|35070.9|34929.9|35084.9|34943.9|35084.9|34943.9|35058.2|34917.2|33
1625035910000|2021-06-30 06:51:50|35084.8|34943.8|35091.2|34950.2|35091.2|34950.2|35084.8|34943.8|14
1625035920000|2021-06-30 06:52:00|35091|34950|35063.6|34922.6|35091|34950|35063.6|34922.6|30
1625035930000|2021-06-30 06:52:10|35063.5|34922.5|35064.2|34923.2|35065.3|34924.3|35060.3|34919.3|18
1625035940000|2021-06-30 06:52:20|35064|34923|35055|34914|35064.2|34923.2|35055|34914|8
1625035950000|2021-06-30 06:52:30|35053.9|34912.9|35062.9|34921.9|35063.3|34922.3|35053.9|34912.9|20
1625035960000|2021-06-30 06:52:40|35062.8|34921.8|35051|34910|35071|34930|35050.9|34909.9|32
1625035970000|2021-06-30 06:52:50|35051.2|34910.2|35051.5|34910.5|35053.1|34912.1|35049.3|34908.3|17
1625035980000|2021-06-30 06:53:00|35049.4|34908.4|35059.1|34918.1|35059.1|34918.1|35049.4|34908.4|29
1625035990000|2021-06-30 06:53:10|35058.3|34917.3|35059.6|34918.6|35061.3|34920.3|35054.1|34913.1|20
1625036000000|2021-06-30 06:53:20|35059.9|34918.9|35076.5|34935.5|35077.9|34936.9|35058.2|34917.2|25
1625036010000|2021-06-30 06:53:30|35076.7|34935.7|35058.8|34917.8|35078.1|34937.1|35057.5|34916.5|31
1625036020000|2021-06-30 06:53:40|35057.8|34916.8|35060.5|34919.5|35060.5|34919.5|35053.6|34912.6|26
1625036030000|2021-06-30 06:53:50|35059.4|34918.4|35055.6|34914.6|35067.4|34926.4|35054.7|34913.7|29
1625036040000|2021-06-30 06:54:00|35055.8|34914.8|35056|34915|35057.2|34916.2|35053.6|34912.6|29
1625036050000|2021-06-30 06:54:10|35056.1|34915.1|35056.4|34915.4|35056.4|34915.4|35053.9|34912.9|15
1625036060000|2021-06-30 06:54:20|35056.2|34915.2|35077.1|34936.1|35077.3|34936.3|35054.9|34913.9|21
1625036070000|2021-06-30 06:54:30|35066.6|34925.6|35054.8|34913.8|35076.6|34935.6|35054.8|34913.8|24
1625036080000|2021-06-30 06:54:40|35054.5|34913.5|35056|34915|35056|34915|35053.8|34912.8|8
1625036090000|2021-06-30 06:54:50|35055.9|34914.9|35055.6|34914.6|35055.9|34914.9|35055.6|34914.6|3
1625036100000|2021-06-30 06:55:00|35055.5|34914.5|35056|34915|35056|34915|35055.5|34914.5|4
1625036110000|2021-06-30 06:55:10|35056.1|34915.1|35056|34915|35056.7|34915.7|35056|34915|8
1625036120000|2021-06-30 06:55:20|35056.2|34915.2|35056.3|34915.3|35056.3|34915.3|35056.2|34915.2|2
1625036130000|2021-06-30 06:55:30|35056.5|34915.5|35072.6|34931.6|35074.8|34933.8|35056.5|34915.5|27
1625036140000|2021-06-30 06:55:40|35071.7|34930.7|35079.9|34938.9|35088.1|34947.1|35071.7|34930.7|14
1625036150000|2021-06-30 06:55:50|35079.5|34938.5|35080.8|34939.8|35081.2|34940.2|35078|34937|19
1625036160000|2021-06-30 06:56:00|35081.1|34940.1|35081.8|34940.8|35082.1|34941.1|35079.9|34938.9|17
1625036170000|2021-06-30 06:56:10|35081.9|34940.9|35073.3|34932.3|35081.9|34940.9|35072.6|34931.6|20
1625036180000|2021-06-30 06:56:20|35072.7|34931.7|35073.6|34932.6|35073.9|34932.9|35072.7|34931.7|8
1625036190000|2021-06-30 06:56:30|35073.9|34932.9|35064.6|34923.6|35073.9|34932.9|35064|34923|19
1625036200000|2021-06-30 06:56:40|35064.5|34923.5|35063.9|34922.9|35064.6|34923.6|35063.9|34922.9|17
1625036210000|2021-06-30 06:56:50|35063.3|34922.3|35073.8|34932.8|35073.8|34932.8|35062.8|34921.8|20
1625036220000|2021-06-30 06:57:00|35074.7|34933.7|35064|34923|35074.7|34933.7|35064|34923|28
1625036230000|2021-06-30 06:57:10|35064.3|34923.3|35068.1|34927.1|35068.1|34927.1|35064.1|34923.1|12
1625036240000|2021-06-30 06:57:20|35071.4|34930.4|35078.2|34937.2|35080.6|34939.6|35071.3|34930.3|21
1625036250000|2021-06-30 06:57:30|35078.6|34937.6|35076.9|34935.9|35080.8|34939.8|35076.9|34935.9|9
1625036260000|2021-06-30 06:57:40|35077.7|34936.7|35087.2|34946.2|35088.1|34947.1|35074.9|34933.9|26
1625036270000|2021-06-30 06:57:50|35085.7|34944.7|35079.1|34938.1|35086.6|34945.6|35079.1|34938.1|25
1625036280000|2021-06-30 06:58:00|35078.7|34937.7|35097.3|34956.3|35097.3|34956.3|35078.4|34937.4|26
1625036290000|2021-06-30 06:58:10|35097.7|34956.7|35105.7|34964.7|35105.7|34964.7|35095.7|34954.7|29
1625036300000|2021-06-30 06:58:20|35106.2|34965.2|35101.9|34960.9|35112.3|34971.3|35100.5|34959.5|37
1625036310000|2021-06-30 06:58:30|35101.7|34960.7|35098.9|34957.9|35108.5|34967.5|35098.9|34957.9|27
1625036320000|2021-06-30 06:58:40|35104.5|34963.5|35115.5|34974.5|35115.5|34974.5|35099.8|34958.8|20
1625036330000|2021-06-30 06:58:50|35106.2|34965.2|35103.8|34962.8|35108.6|34967.6|35099.7|34958.7|25
1625036340000|2021-06-30 06:59:00|35104.4|34963.4|35110.5|34969.5|35118.5|34977.5|35104.4|34963.4|23
1625036350000|2021-06-30 06:59:10|35110.9|34969.9|35103.6|34962.6|35116|34975|35100.6|34959.6|34
1625036360000|2021-06-30 06:59:20|35104|34963|35083.3|34942.3|35105.3|34964.3|35080.9|34939.9|26
1625036370000|2021-06-30 06:59:30|35083.5|34942.5|35082.2|34941.2|35084|34943|35082.1|34941.1|11
1625036380000|2021-06-30 06:59:40|35079.5|34938.5|35078.8|34937.8|35082.4|34941.4|35078.8|34937.8|22
1625036390000|2021-06-30 06:59:50|35079.2|34938.2|35088.9|34947.9|35089.1|34948.1|35077.7|34936.7|23
1625036400000|2021-06-30 07:00:00|35088.6|34947.6|35088.9|34947.9|35091.3|34950.3|35088.3|34947.3|9
1625036410000|2021-06-30 07:00:10|35088.6|34947.6|35113.2|34972.2|35113.2|34972.2|35088.6|34947.6|15
1625036420000|2021-06-30 07:00:20|35113.7|34972.7|35134.6|34993.6|35144.7|35003.7|35113.7|34972.7|23
1625036430000|2021-06-30 07:00:30|35134.8|34993.8|35118.9|34977.9|35134.8|34993.8|35115.2|34974.2|28
1625036440000|2021-06-30 07:00:40|35120.6|34979.6|35122.5|34981.5|35148.4|35007.4|35120.2|34979.2|26
1625036450000|2021-06-30 07:00:50|35122.8|34981.8|35148.2|35007.2|35151.4|35010.4|35122.8|34981.8|27
1625036460000|2021-06-30 07:01:00|35146.2|35005.2|35137.4|34996.4|35150.1|35009.1|35132.7|34991.7|32
1625036470000|2021-06-30 07:01:10|35137.5|34996.5|35119.5|34978.5|35137.5|34996.5|35116.8|34975.8|29
1625036480000|2021-06-30 07:01:20|35120|34979|35112.4|34971.4|35120|34979|35112.1|34971.1|11
1625036490000|2021-06-30 07:01:30|35110.8|34969.8|35106.5|34965.5|35110.8|34969.8|35103.5|34962.5|29
1625036500000|2021-06-30 07:01:40|35106.6|34965.6|35111.1|34970.1|35112|34971|35106.6|34965.6|24
1625036510000|2021-06-30 07:01:50|35111.7|34970.7|35106.8|34965.8|35111.8|34970.8|35106.2|34965.2|29
1625036520000|2021-06-30 07:02:00|35104.5|34963.5|35079.3|34938.3|35104.5|34963.5|35079.3|34938.3|35
1625036530000|2021-06-30 07:02:10|35079.5|34938.5|35080.3|34939.3|35084.4|34943.4|35079.4|34938.4|22
1625036540000|2021-06-30 07:02:20|35080.2|34939.2|35076.3|34935.3|35082.8|34941.8|35074|34933|25
1625036550000|2021-06-30 07:02:30|35076.4|34935.4|35076.1|34935.1|35079.3|34938.3|35074.6|34933.6|31
1625036560000|2021-06-30 07:02:40|35076.5|34935.5|35079|34938|35079.9|34938.9|35075.3|34934.3|19
1625036570000|2021-06-30 07:02:50|35076|34935|35070.8|34929.8|35076.1|34935.1|35070.1|34929.1|23
1625036580000|2021-06-30 07:03:00|35071.2|34930.2|35066.6|34925.6|35071.2|34930.2|35066.6|34925.6|14
1625036590000|2021-06-30 07:03:10|35068.7|34927.7|35069.4|34928.4|35070.2|34929.2|35067.8|34926.8|18
1625036600000|2021-06-30 07:03:20|35069.5|34928.5|35067.8|34926.8|35070.2|34929.2|35067.5|34926.5|14
1625036610000|2021-06-30 07:03:30|35068|34927|35066.4|34925.4|35068.3|34927.3|35066.4|34925.4|23
1625036620000|2021-06-30 07:03:40|35066.2|34925.2|35063.8|34922.8|35066.4|34925.4|35063.8|34922.8|28
1625036630000|2021-06-30 07:03:50|35064.2|34923.2|35053.5|34912.5|35064.7|34923.7|35051.2|34910.2|24
1625036640000|2021-06-30 07:04:00|35053.6|34912.6|35053.9|34912.9|35053.9|34912.9|35053.2|34912.2|6
1625036650000|2021-06-30 07:04:10|35052.1|34911.1|35052.5|34911.5|35053.9|34912.9|35051.6|34910.6|9
1625036660000|2021-06-30 07:04:20|35052.6|34911.6|35055|34914|35060.5|34919.5|35052.6|34911.6|23
1625036670000|2021-06-30 07:04:30|35054.9|34913.9|35054.7|34913.7|35054.9|34913.9|35052.8|34911.8|10
1625036680000|2021-06-30 07:04:40|35054.8|34913.8|35079.9|34938.9|35084.8|34943.8|35054.8|34913.8|35
1625036690000|2021-06-30 07:04:50|35080.8|34939.8|35073.2|34932.2|35081.6|34940.6|35069.9|34928.9|32
1625036700000|2021-06-30 07:05:00|35073.9|34932.9|35079|34938|35082.5|34941.5|35073.9|34932.9|16
1625036710000|2021-06-30 07:05:10|35078.9|34937.9|35079.6|34938.6|35079.7|34938.7|35077.1|34936.1|24
1625036720000|2021-06-30 07:05:20|35083|34942|35098.5|34957.5|35107.9|34966.9|35083|34942|33
1625036730000|2021-06-30 07:05:30|35096.6|34955.6|35095|34954|35096.9|34955.9|35089.4|34948.4|28
1625036740000|2021-06-30 07:05:40|35094.1|34953.1|35079.9|34938.9|35094.1|34953.1|35072.8|34931.8|26
1625036750000|2021-06-30 07:05:50|35080.2|34939.2|35082.7|34941.7|35089|34948|35080.2|34939.2|27
1625036760000|2021-06-30 07:06:00|35083.2|34942.2|35070.5|34929.5|35083.2|34942.2|35069.3|34928.3|23
1625036770000|2021-06-30 07:06:10|35069.6|34928.6|35073.2|34932.2|35073.2|34932.2|35064.4|34923.4|32
1625036780000|2021-06-30 07:06:20|35073.3|34932.3|35089.8|34948.8|35095.3|34954.3|35072.8|34931.8|38
1625036790000|2021-06-30 07:06:30|35088.4|34947.4|35098.9|34957.9|35104.6|34963.6|35088.4|34947.4|26
1625036800000|2021-06-30 07:06:40|35099|34958|35102.8|34961.8|35109|34968|35098.7|34957.7|30
1625036810000|2021-06-30 07:06:50|35102.4|34961.4|35088.3|34947.3|35109.8|34968.8|35088.3|34947.3|28
1625036820000|2021-06-30 07:07:00|35089.3|34948.3|35091.5|34950.5|35093.7|34952.7|35087.5|34946.5|29
1625036830000|2021-06-30 07:07:10|35091.1|34950.1|35091.1|34950.1|35094.9|34953.9|35089.5|34948.5|15
1625036840000|2021-06-30 07:07:20|35091|34950|35094|34953|35094|34953|35090.9|34949.9|20
1625036850000|2021-06-30 07:07:30|35094.1|34953.1|35094.8|34953.8|35095|34954|35087.9|34946.9|22
1625036860000|2021-06-30 07:07:40|35091.2|34950.2|35074.5|34933.5|35091.2|34950.2|35074.5|34933.5|11
1625036870000|2021-06-30 07:07:50|35076.6|34935.6|35061|34920|35077|34936|35061|34920|23
1625036880000|2021-06-30 07:08:00|35060.6|34919.6|35046|34905|35060.7|34919.7|35041.3|34900.3|30
1625036890000|2021-06-30 07:08:10|35050.5|34909.5|35045.2|34904.2|35056|34915|35042.9|34901.9|27
1625036900000|2021-06-30 07:08:20|35046.5|34905.5|35045.2|34904.2|35052.4|34911.4|35040.6|34899.6|24
1625036910000|2021-06-30 07:08:30|35045.9|34904.9|35067.2|34926.2|35067.2|34926.2|35045.9|34904.9|31
1625036920000|2021-06-30 07:08:40|35066.1|34925.1|35056.1|34915.1|35066.1|34925.1|35055.6|34914.6|24
1625036930000|2021-06-30 07:08:50|35056.5|34915.5|35057.7|34916.7|35060.2|34919.2|35055.9|34914.9|10
1625036940000|2021-06-30 07:09:00|35057.6|34916.6|35065.6|34924.6|35065.7|34924.7|35057.3|34916.3|17
1625036950000|2021-06-30 07:09:10|35066.1|34925.1|35075.2|34934.2|35076.4|34935.4|35063.9|34922.9|16
1625036960000|2021-06-30 07:09:20|35072.8|34931.8|35070.9|34929.9|35073|34932|35070|34929|9
1625036970000|2021-06-30 07:09:30|35072.5|34931.5|35060.8|34919.8|35076.2|34935.2|35059.8|34918.8|19
1625036980000|2021-06-30 07:09:40|35060.9|34919.9|35062.4|34921.4|35062.7|34921.7|35060.2|34919.2|15
1625036990000|2021-06-30 07:09:50|35062.5|34921.5|35062.8|34921.8|35063.1|34922.1|35062.4|34921.4|13
1625037000000|2021-06-30 07:10:00|35062.6|34921.6|35062.2|34921.2|35063|34922|35061.9|34920.9|14
1625037010000|2021-06-30 07:10:10|35061.5|34920.5|35059.4|34918.4|35061.5|34920.5|35057.1|34916.1|9
1625037020000|2021-06-30 07:10:20|35058.5|34917.5|35045.5|34904.5|35058.5|34917.5|35045.5|34904.5|19
1625037030000|2021-06-30 07:10:30|35046.8|34905.8|35043.8|34902.8|35047.5|34906.5|35038.2|34897.2|22
1625037040000|2021-06-30 07:10:40|35043.6|34902.6|35060.3|34919.3|35061.3|34920.3|35043.6|34902.6|36
1625037050000|2021-06-30 07:10:50|35059.4|34918.4|35040.9|34899.9|35059.4|34918.4|35039.8|34898.8|33
1625037060000|2021-06-30 07:11:00|35041|34900|35057.1|34916.1|35059.9|34918.9|35038.7|34897.7|30
1625037070000|2021-06-30 07:11:10|35061.8|34920.8|35065.6|34924.6|35065.6|34924.6|35060.8|34919.8|20
1625037080000|2021-06-30 07:11:20|35065.8|34924.8|35052.5|34911.5|35066|34925|35049.8|34908.8|33
1625037090000|2021-06-30 07:11:30|35052.6|34911.6|35061.5|34920.5|35062.3|34921.3|35052.6|34911.6|26
1625037100000|2021-06-30 07:11:40|35063.6|34922.6|35058.5|34917.5|35063.6|34922.6|35058.5|34917.5|16
1625037110000|2021-06-30 07:11:50|35060.2|34919.2|35067.7|34926.7|35068.6|34927.6|35060.2|34919.2|24
1625037120000|2021-06-30 07:12:00|35066.9|34925.9|35064.9|34923.9|35074.5|34933.5|35062.9|34921.9|28
1625037130000|2021-06-30 07:12:10|35061.9|34920.9|35066.6|34925.6|35068.4|34927.4|35060|34919|33
1625037140000|2021-06-30 07:12:20|35064|34923|35058.2|34917.2|35068.3|34927.3|35058.1|34917.1|27
1625037150000|2021-06-30 07:12:30|35057.2|34916.2|35059.6|34918.6|35059.6|34918.6|35056.2|34915.2|12
1625037160000|2021-06-30 07:12:40|35056.2|34915.2|35057.4|34916.4|35060.5|34919.5|35056.2|34915.2|11
1625037170000|2021-06-30 07:12:50|35057.6|34916.6|35057.3|34916.3|35057.6|34916.6|35056.2|34915.2|6
1625037180000|2021-06-30 07:13:00|35058.2|34917.2|35043.6|34902.6|35060.5|34919.5|35043.6|34902.6|17
1625037190000|2021-06-30 07:13:10|35044.6|34903.6|35043.2|34902.2|35044.6|34903.6|35040.2|34899.2|28
1625037200000|2021-06-30 07:13:20|35042.7|34901.7|35043.7|34902.7|35043.7|34902.7|35038.3|34897.3|21
1625037210000|2021-06-30 07:13:30|35040.3|34899.3|35037.9|34896.9|35043.4|34902.4|35028.2|34887.2|15
1625037220000|2021-06-30 07:13:40|35028.8|34887.8|35037.5|34896.5|35037.9|34896.9|35028.7|34887.7|11
1625037230000|2021-06-30 07:13:50|35037.9|34896.9|35045.3|34904.3|35048.1|34907.1|35029.9|34888.9|32
1625037240000|2021-06-30 07:14:00|35050.7|34909.7|35058.7|34917.7|35058.7|34917.7|35050.7|34909.7|24
1625037250000|2021-06-30 07:14:10|35057.4|34916.4|35059.9|34918.9|35059.9|34918.9|35057.4|34916.4|11
1625037260000|2021-06-30 07:14:20|35060.7|34919.7|35069.8|34928.8|35070.6|34929.6|35060.7|34919.7|19
1625037270000|2021-06-30 07:14:30|35069.3|34928.3|35068.5|34927.5|35075.2|34934.2|35064.2|34923.2|21
1625037280000|2021-06-30 07:14:40|35075.7|34934.7|35071.4|34930.4|35075.7|34934.7|35068.4|34927.4|10
1625037290000|2021-06-30 07:14:50|35071.8|34930.8|35069.8|34928.8|35072.8|34931.8|35069.2|34928.2|13
1625037300000|2021-06-30 07:15:00|35065.4|34924.4|35062.2|34921.2|35070.6|34929.6|35060.1|34919.1|17
1625037310000|2021-06-30 07:15:10|35061.1|34920.1|35061.3|34920.3|35061.3|34920.3|35060.1|34919.1|8
1625037320000|2021-06-30 07:15:20|35060.8|34919.8|35052.5|34911.5|35068.3|34927.3|35049.4|34908.4|28
1625037330000|2021-06-30 07:15:30|35052.4|34911.4|35049.4|34908.4|35056.2|34915.2|35048.5|34907.5|27
1625037340000|2021-06-30 07:15:40|35049.2|34908.2|35046.6|34905.6|35050|34909|35044.9|34903.9|24
1625037350000|2021-06-30 07:15:50|35045.4|34904.4|35040.1|34899.1|35049.1|34908.1|35035.5|34894.5|26
1625037360000|2021-06-30 07:16:00|35040.4|34899.4|35013.4|34872.4|35040.4|34899.4|35011.5|34870.5|27
1625037370000|2021-06-30 07:16:10|35013.3|34872.3|34995.7|34854.7|35013.3|34872.3|34995.7|34854.7|22
1625037380000|2021-06-30 07:16:20|34995.5|34854.5|34993.2|34852.2|34996.4|34855.4|34993.2|34852.2|6
1625037390000|2021-06-30 07:16:30|34993.7|34852.7|34999.9|34858.9|35005.8|34864.8|34991.5|34850.5|27
1625037400000|2021-06-30 07:16:40|35000.9|34859.9|35014.2|34873.2|35014.9|34873.9|34999.9|34858.9|27
1625037410000|2021-06-30 07:16:50|35013|34872|34997.2|34856.2|35013.9|34872.9|34996|34855|36
1625037420000|2021-06-30 07:17:00|34997|34856|34983.6|34842.6|34997.1|34856.1|34983.6|34842.6|26
1625037430000|2021-06-30 07:17:10|34983.9|34842.9|34992.9|34851.9|34992.9|34851.9|34979.5|34838.5|24
1625037440000|2021-06-30 07:17:20|34992|34851|34994|34853|34998|34857|34992|34851|27
1625037450000|2021-06-30 07:17:30|34995.6|34854.6|34996.3|34855.3|34996.3|34855.3|34991.6|34850.6|14
1625037460000|2021-06-30 07:17:40|34996.1|34855.1|34991.3|34850.3|34996.3|34855.3|34990|34849|23
1625037470000|2021-06-30 07:17:50|34991.2|34850.2|34984.5|34843.5|34995.9|34854.9|34983.2|34842.2|16
1625037480000|2021-06-30 07:18:00|34986.4|34845.4|34974.8|34833.8|34986.4|34845.4|34974.8|34833.8|23
1625037490000|2021-06-30 07:18:10|34975.3|34834.3|34974.8|34833.8|34979.9|34838.9|34974.3|34833.3|10
1625037500000|2021-06-30 07:18:20|34981.6|34840.6|34976.5|34835.5|34982.2|34841.2|34976.5|34835.5|6
1625037510000|2021-06-30 07:18:30|34974.1|34833.1|34973.1|34832.1|34975.7|34834.7|34961.3|34820.3|24
1625037520000|2021-06-30 07:18:40|34973.6|34832.6|34976.4|34835.4|34977.1|34836.1|34969.3|34828.3|22
1625037530000|2021-06-30 07:18:50|34972.3|34831.3|34982.3|34841.3|34983.8|34842.8|34972.3|34831.3|18
1625037540000|2021-06-30 07:19:00|34981.4|34840.4|35002.6|34861.6|35006.8|34865.8|34978|34837|27
1625037550000|2021-06-30 07:19:10|35002.9|34861.9|34985.9|34844.9|35003.6|34862.6|34985.2|34844.2|18
1625037560000|2021-06-30 07:19:20|34984.8|34843.8|34979.5|34838.5|34987.9|34846.9|34978.1|34837.1|31
1625037570000|2021-06-30 07:19:30|34983.3|34842.3|34973.4|34832.4|34983.3|34842.3|34965.5|34824.5|27
1625037580000|2021-06-30 07:19:40|34973.5|34832.5|34972.5|34831.5|34980.1|34839.1|34970.8|34829.8|27
1625037590000|2021-06-30 07:19:50|34972.7|34831.7|34994.1|34853.1|34994.1|34853.1|34970.8|34829.8|27
1625037600000|2021-06-30 07:20:00|34994.2|34853.2|35005.8|34864.8|35007.3|34866.3|34992.3|34851.3|28
1625037610000|2021-06-30 07:20:10|35006|34865|35008.8|34867.8|35008.8|34867.8|35006|34865|19
1625037620000|2021-06-30 07:20:20|35008.9|34867.9|35036.2|34895.2|35039.9|34898.9|35008.9|34867.9|26
1625037630000|2021-06-30 07:20:30|35036.3|34895.3|35055.6|34914.6|35055.6|34914.6|35036|34895|10
1625037640000|2021-06-30 07:20:40|35056.7|34915.7|35053.6|34912.6|35056.7|34915.7|35051.2|34910.2|19
1625037650000|2021-06-30 07:20:50|35053.7|34912.7|35051.6|34910.6|35058.2|34917.2|35051.6|34910.6|18
1625037660000|2021-06-30 07:21:00|35052.1|34911.1|35034.8|34893.8|35052.1|34911.1|35034.8|34893.8|20
1625037670000|2021-06-30 07:21:10|35037.9|34896.9|35056|34915|35056.6|34915.6|35037.9|34896.9|25
1625037680000|2021-06-30 07:21:20|35055.8|34914.8|35056.8|34915.8|35060.8|34919.8|35053.7|34912.7|25
1625037690000|2021-06-30 07:21:30|35058.4|34917.4|35063.4|34922.4|35064.3|34923.3|35054.3|34913.3|12
1625037700000|2021-06-30 07:21:40|35064.3|34923.3|35055.5|34914.5|35064.3|34923.3|35051|34910|19
1625037710000|2021-06-30 07:21:50|35055.2|34914.2|35056.7|34915.7|35058.9|34917.9|35052.4|34911.4|19
1625037720000|2021-06-30 07:22:00|35056.9|34915.9|35055.1|34914.1|35057.8|34916.8|35055.1|34914.1|8
1625037730000|2021-06-30 07:22:10|35055.8|34914.8|35089.3|34948.3|35095.3|34954.3|35054.7|34913.7|30
1625037740000|2021-06-30 07:22:20|35089.5|34948.5|35100.8|34959.8|35101|34960|35089.5|34948.5|30
1625037750000|2021-06-30 07:22:30|35100.7|34959.7|35087.7|34946.7|35100.7|34959.7|35087.7|34946.7|25
1625037760000|2021-06-30 07:22:40|35089.3|34948.3|35088.9|34947.9|35089.7|34948.7|35087.3|34946.3|13
1625037770000|2021-06-30 07:22:50|35088.7|34947.7|35099.1|34958.1|35100.4|34959.4|35088.7|34947.7|21
1625037780000|2021-06-30 07:23:00|35097.6|34956.6|35109.4|34968.4|35110.8|34969.8|35096.3|34955.3|26
1625037790000|2021-06-30 07:23:10|35109.2|34968.2|35111.5|34970.5|35113.4|34972.4|35105|34964|21
1625037800000|2021-06-30 07:23:20|35111.3|34970.3|35113|34972|35113.7|34972.7|35110.9|34969.9|22
1625037810000|2021-06-30 07:23:30|35116.1|34975.1|35110.5|34969.5|35128|34987|35110.5|34969.5|35
1625037820000|2021-06-30 07:23:40|35110.3|34969.3|35139.9|34998.9|35144.6|35003.6|35109.4|34968.4|27
1625037830000|2021-06-30 07:23:50|35139.2|34998.2|35195|35054|35195|35054|35139.2|34998.2|24
1625037840000|2021-06-30 07:24:00|35200.9|35059.9|35192.5|35051.5|35206.1|35065.1|35177.9|35036.9|40
1625037850000|2021-06-30 07:24:10|35193.2|35052.2|35171.3|35030.3|35215.8|35074.8|35169.7|35028.7|34
1625037860000|2021-06-30 07:24:20|35169.2|35028.2|35189.5|35048.5|35189.5|35048.5|35167.5|35026.5|38
1625037870000|2021-06-30 07:24:30|35189.7|35048.7|35175.5|35034.5|35190.4|35049.4|35170.7|35029.7|32
1625037880000|2021-06-30 07:24:40|35174.1|35033.1|35176.5|35035.5|35176.7|35035.7|35173.5|35032.5|21
1625037890000|2021-06-30 07:24:50|35176.3|35035.3|35175.7|35034.7|35178.8|35037.8|35175.7|35034.7|12
1625037900000|2021-06-30 07:25:00|35175.6|35034.6|35126.4|34985.4|35180.2|35039.2|35126.4|34985.4|26
1625037910000|2021-06-30 07:25:10|35124.4|34983.4|35127.2|34986.2|35127.2|34986.2|35123.4|34982.4|19
1625037920000|2021-06-30 07:25:20|35125|34984|35123.3|34982.3|35126.4|34985.4|35119.6|34978.6|24
1625037930000|2021-06-30 07:25:30|35124.2|34983.2|35103.5|34962.5|35124.4|34983.4|35100.9|34959.9|29
1625037940000|2021-06-30 07:25:40|35103.4|34962.4|35114|34973|35115.5|34974.5|35101.3|34960.3|28
1625037950000|2021-06-30 07:25:50|35114.9|34973.9|35115.5|34974.5|35116|34975|35112.5|34971.5|22
1625037960000|2021-06-30 07:26:00|35115.3|34974.3|35103.3|34962.3|35115.3|34974.3|35103.3|34962.3|12
1625037970000|2021-06-30 07:26:10|35103.1|34962.1|35099.6|34958.6|35103.7|34962.7|35096.7|34955.7|22
1625037980000|2021-06-30 07:26:20|35099|34958|35105.5|34964.5|35105.9|34964.9|35087.1|34946.1|23
1625037990000|2021-06-30 07:26:30|35106.6|34965.6|35114.1|34973.1|35120.5|34979.5|35106.6|34965.6|26
1625038000000|2021-06-30 07:26:40|35117.3|34976.3|35116.1|34975.1|35120.9|34979.9|35111.9|34970.9|26
1625038010000|2021-06-30 07:26:50|35112.1|34971.1|35110.7|34969.7|35116.8|34975.8|35110.7|34969.7|11
1625038020000|2021-06-30 07:27:00|35111.1|34970.1|35117.2|34976.2|35118.3|34977.3|35111.1|34970.1|21
1625038030000|2021-06-30 07:27:10|35117.3|34976.3|35109.6|34968.6|35120.5|34979.5|35109.5|34968.5|23
1625038040000|2021-06-30 07:27:20|35109.5|34968.5|35103.4|34962.4|35115.5|34974.5|35103.4|34962.4|21
1625038050000|2021-06-30 07:27:30|35103.8|34962.8|35101.9|34960.9|35111.5|34970.5|35096.5|34955.5|25
1625038060000|2021-06-30 07:27:40|35101.5|34960.5|35103.8|34962.8|35105.7|34964.7|35101.5|34960.5|16
1625038070000|2021-06-30 07:27:50|35104.1|34963.1|35094.3|34953.3|35104.1|34963.1|35092.3|34951.3|29
1625038080000|2021-06-30 07:28:00|35094.2|34953.2|35084.6|34943.6|35096.3|34955.3|35084.6|34943.6|20
1625038090000|2021-06-30 07:28:10|35084.1|34943.1|35112.9|34971.9|35113.6|34972.6|35083.6|34942.6|22
1625038100000|2021-06-30 07:28:20|35113.2|34972.2|35123.8|34982.8|35124.4|34983.4|35113.2|34972.2|10
1625038110000|2021-06-30 07:28:30|35122.5|34981.5|35113.4|34972.4|35122.5|34981.5|35113.2|34972.2|9
1625038120000|2021-06-30 07:28:40|35113.5|34972.5|35118.8|34977.8|35118.9|34977.9|35113.4|34972.4|12
1625038130000|2021-06-30 07:28:50|35118.7|34977.7|35113.8|34972.8|35118.7|34977.7|35113.8|34972.8|9
1625038140000|2021-06-30 07:29:00|35113.7|34972.7|35126|34985|35126|34985|35113.7|34972.7|25
1625038150000|2021-06-30 07:29:10|35125.5|34984.5|35120.2|34979.2|35125.5|34984.5|35120.1|34979.1|22
1625038160000|2021-06-30 07:29:20|35113.7|34972.7|35092.9|34951.9|35113.7|34972.7|35091.2|34950.2|7
1625038170000|2021-06-30 07:29:30|35093.4|34952.4|35096|34955|35097.2|34956.2|35093.4|34952.4|12
1625038180000|2021-06-30 07:29:40|35097.5|34956.5|35077.5|34936.5|35097.5|34956.5|35077.5|34936.5|16
1625038190000|2021-06-30 07:29:50|35076.9|34935.9|35081|34940|35081|34940|35072.5|34931.5|19
1625038200000|2021-06-30 07:30:00|35082.1|34941.1|35082.3|34941.3|35082.3|34941.3|35079.3|34938.3|11
1625038210000|2021-06-30 07:30:10|35080.8|34939.8|35080.3|34939.3|35084.7|34943.7|35079.6|34938.6|18
1625038220000|2021-06-30 07:30:20|35080.5|34939.5|35086.6|34945.6|35094.1|34953.1|35080.1|34939.1|30
1625038230000|2021-06-30 07:30:30|35084.8|34943.8|35081|34940|35089.2|34948.2|35078.5|34937.5|33
1625038240000|2021-06-30 07:30:40|35083.4|34942.4|35083.5|34942.5|35088.6|34947.6|35081|34940|14
1625038250000|2021-06-30 07:30:50|35084.9|34943.9|35077.9|34936.9|35087.7|34946.7|35069.6|34928.6|27
1625038260000|2021-06-30 07:31:00|35081|34940|35086.1|34945.1|35086.1|34945.1|35066.6|34925.6|21
1625038270000|2021-06-30 07:31:10|35086.6|34945.6|35088.1|34947.1|35089.5|34948.5|35086.6|34945.6|16
1625038280000|2021-06-30 07:31:20|35087.5|34946.5|35109.8|34968.8|35109.8|34968.8|35087.5|34946.5|10
1625038290000|2021-06-30 07:31:30|35110.2|34969.2|35121.6|34980.6|35121.6|34980.6|35110.2|34969.2|16
1625038300000|2021-06-30 07:31:40|35121.4|34980.4|35116.7|34975.7|35123.4|34982.4|35112.6|34971.6|31
1625038310000|2021-06-30 07:31:50|35117|34976|35122.7|34981.7|35122.7|34981.7|35113.8|34972.8|15
1625038320000|2021-06-30 07:32:00|35122.6|34981.6|35119.1|34978.1|35124.6|34983.6|35117.3|34976.3|23
1625038330000|2021-06-30 07:32:10|35118.8|34977.8|35127.9|34986.9|35127.9|34986.9|35118.8|34977.8|18
1625038340000|2021-06-30 07:32:20|35130.3|34989.3|35153.5|35012.5|35153.8|35012.8|35127.9|34986.9|29
1625038350000|2021-06-30 07:32:30|35153.4|35012.4|35144.2|35003.2|35153.9|35012.9|35144.2|35003.2|26
1625038360000|2021-06-30 07:32:40|35142.6|35001.6|35142.6|35001.6|35148.3|35007.3|35138.9|34997.9|21
1625038370000|2021-06-30 07:32:50|35142.8|35001.8|35141.6|35000.6|35149.8|35008.8|35140.1|34999.1|14
1625038380000|2021-06-30 07:33:00|35142|35001|35131.9|34990.9|35145.3|35004.3|35131.9|34990.9|16
1625038390000|2021-06-30 07:33:10|35133|34992|35132.7|34991.7|35143.8|35002.8|35131.5|34990.5|20
1625038400000|2021-06-30 07:33:20|35131.8|34990.8|35139.2|34998.2|35147.4|35006.4|35131.8|34990.8|22
1625038410000|2021-06-30 07:33:30|35143.8|35002.8|35138.6|34997.6|35143.8|35002.8|35136.7|34995.7|22
1625038420000|2021-06-30 07:33:40|35139.1|34998.1|35136.7|34995.7|35143.8|35002.8|35136.7|34995.7|17
1625038430000|2021-06-30 07:33:50|35135|34994|35137.5|34996.5|35137.5|34996.5|35134|34993|7
1625038440000|2021-06-30 07:34:00|35136.8|34995.8|35133.6|34992.6|35136.8|34995.8|35132.1|34991.1|16
1625038450000|2021-06-30 07:34:10|35132.2|34991.2|35133|34992|35133.1|34992.1|35132.2|34991.2|4
1625038460000|2021-06-30 07:34:20|35133.1|34992.1|35158.5|35017.5|35159|35018|35133.1|34992.1|29
1625038470000|2021-06-30 07:34:30|35160.7|35019.7|35163.7|35022.7|35167.1|35026.1|35157.2|35016.2|23
1625038480000|2021-06-30 07:34:40|35164.6|35023.6|35170.4|35029.4|35170.4|35029.4|35158.5|35017.5|22
1625038490000|2021-06-30 07:34:50|35170.8|35029.8|35172.2|35031.2|35172.9|35031.9|35169.7|35028.7|14
1625038500000|2021-06-30 07:35:00|35172.9|35031.9|35165.6|35024.6|35175.5|35034.5|35163.1|35022.1|19
1625038510000|2021-06-30 07:35:10|35164.6|35023.6|35164.7|35023.7|35165.2|35024.2|35161.7|35020.7|13
1625038520000|2021-06-30 07:35:20|35164|35023|35143.4|35002.4|35164.7|35023.7|35143.4|35002.4|20
1625038530000|2021-06-30 07:35:30|35154|35013|35150.3|35009.3|35154|35013|35142.4|35001.4|23
1625038540000|2021-06-30 07:35:40|35151.4|35010.4|35137.1|34996.1|35161.5|35020.5|35137.1|34996.1|27
1625038550000|2021-06-30 07:35:50|35141.4|35000.4|35161.3|35020.3|35161.3|35020.3|35141.4|35000.4|24
1625038560000|2021-06-30 07:36:00|35160.1|35019.1|35157|35016|35160.1|35019.1|35157|35016|9
1625038570000|2021-06-30 07:36:10|35159.2|35018.2|35178.7|35037.7|35178.7|35037.7|35156.9|35015.9|16
1625038580000|2021-06-30 07:36:20|35178.3|35037.3|35172.1|35031.1|35183.3|35042.3|35167.3|35026.3|23
1625038590000|2021-06-30 07:36:30|35173.8|35032.8|35184.2|35043.2|35190.5|35049.5|35173.8|35032.8|20
1625038600000|2021-06-30 07:36:40|35184|35043|35189.5|35048.5|35203.4|35062.4|35184|35043|22
1625038610000|2021-06-30 07:36:50|35180.5|35039.5|35193.3|35052.3|35193.3|35052.3|35180.5|35039.5|15
1625038620000|2021-06-30 07:37:00|35199.4|35058.4|35201.6|35060.6|35203.1|35062.1|35199.4|35058.4|20
1625038630000|2021-06-30 07:37:10|35202.4|35061.4|35181.6|35040.6|35202.4|35061.4|35178.6|35037.6|36
1625038640000|2021-06-30 07:37:20|35182.6|35041.6|35212.6|35071.6|35214.4|35073.4|35181.4|35040.4|23
1625038650000|2021-06-30 07:37:30|35211.8|35070.8|35235.8|35094.8|35235.8|35094.8|35211.6|35070.6|23
1625038660000|2021-06-30 07:37:40|35237.8|35096.8|35238|35097|35244.8|35103.8|35232.7|35091.7|25
1625038670000|2021-06-30 07:37:50|35241.2|35100.2|35248.5|35107.5|35249|35108|35239.8|35098.8|30
1625038680000|2021-06-30 07:38:00|35245.9|35104.9|35234.4|35093.4|35252.5|35111.5|35224.6|35083.6|31
1625038690000|2021-06-30 07:38:10|35236|35095|35242.2|35101.2|35247.4|35106.4|35233.2|35092.2|27
1625038700000|2021-06-30 07:38:20|35246.1|35105.1|35243.4|35102.4|35254|35113|35241.3|35100.3|38
1625038710000|2021-06-30 07:38:30|35243.6|35102.6|35249.1|35108.1|35249.1|35108.1|35237.7|35096.7|30
1625038720000|2021-06-30 07:38:40|35250.3|35109.3|35271.1|35130.1|35281.6|35140.6|35242|35101|33
1625038730000|2021-06-30 07:38:50|35271.2|35130.2|35260.2|35119.2|35273.7|35132.7|35250|35109|33
1625038740000|2021-06-30 07:39:00|35260.7|35119.7|35252.7|35111.7|35261.2|35120.2|35251.9|35110.9|23
1625038750000|2021-06-30 07:39:10|35251.9|35110.9|35277.8|35136.8|35280.1|35139.1|35251.9|35110.9|20
1625038760000|2021-06-30 07:39:20|35278.4|35137.4|35280.6|35139.6|35280.6|35139.6|35271.3|35130.3|31
1625038770000|2021-06-30 07:39:30|35286|35145|35295.5|35154.5|35295.5|35154.5|35278.4|35137.4|31
1625038780000|2021-06-30 07:39:40|35302.2|35161.2|35280.5|35139.5|35310.7|35169.7|35280.5|35139.5|24
1625038790000|2021-06-30 07:39:50|35285.9|35144.9|35295.7|35154.7|35295.7|35154.7|35285.1|35144.1|15
1625038800000|2021-06-30 07:40:00|35298.9|35157.9|35287.6|35146.6|35299.7|35158.7|35285.7|35144.7|30
1625038810000|2021-06-30 07:40:10|35278.8|35137.8|35288.2|35147.2|35295.6|35154.6|35278.8|35137.8|29
1625038820000|2021-06-30 07:40:20|35291.7|35150.7|35288.8|35147.8|35292.2|35151.2|35287.9|35146.9|25
1625038830000|2021-06-30 07:40:30|35288.7|35147.7|35299.9|35158.9|35299.9|35158.9|35288.7|35147.7|27
1625038840000|2021-06-30 07:40:40|35299.6|35158.6|35307.2|35166.2|35307.2|35166.2|35299.6|35158.6|8
1625038850000|2021-06-30 07:40:50|35305.5|35164.5|35319|35178|35323|35182|35305.5|35164.5|27
1625038860000|2021-06-30 07:41:00|35318.9|35177.9|35308.2|35167.2|35318.9|35177.9|35306.1|35165.1|35
1625038870000|2021-06-30 07:41:10|35308.1|35167.1|35318.1|35177.1|35318.1|35177.1|35294.7|35153.7|34
1625038880000|2021-06-30 07:41:20|35322.7|35181.7|35321.2|35180.2|35328.3|35187.3|35318.1|35177.1|34
1625038890000|2021-06-30 07:41:30|35322.5|35181.5|35322|35181|35325.8|35184.8|35315.9|35174.9|34
1625038900000|2021-06-30 07:41:40|35320.1|35179.1|35317.6|35176.6|35320.1|35179.1|35310.5|35169.5|13
1625038910000|2021-06-30 07:41:50|35317.4|35176.4|35318.7|35177.7|35319.2|35178.2|35316.7|35175.7|12
1625038920000|2021-06-30 07:42:00|35317.7|35176.7|35308.4|35167.4|35318.1|35177.1|35306.8|35165.8|23
1625038930000|2021-06-30 07:42:10|35308.3|35167.3|35307.1|35166.1|35310.4|35169.4|35306.7|35165.7|24
1625038940000|2021-06-30 07:42:20|35307.4|35166.4|35316.9|35175.9|35320.2|35179.2|35307.4|35166.4|25
1625038950000|2021-06-30 07:42:30|35316|35175|35329.2|35188.2|35331.4|35190.4|35316|35175|33
1625038960000|2021-06-30 07:42:40|35329.7|35188.7|35328.4|35187.4|35329.7|35188.7|35327.1|35186.1|13
1625038970000|2021-06-30 07:42:50|35329.7|35188.7|35329.7|35188.7|35331.1|35190.1|35325.5|35184.5|14
1625038980000|2021-06-30 07:43:00|35329.6|35188.6|35330.5|35189.5|35330.6|35189.6|35329.5|35188.5|16
1625038990000|2021-06-30 07:43:10|35327.2|35186.2|35320.7|35179.7|35332.6|35191.6|35320.4|35179.4|9
1625039000000|2021-06-30 07:43:20|35319.4|35178.4|35324.9|35183.9|35324.9|35183.9|35302.7|35161.7|26
1625039010000|2021-06-30 07:43:30|35319.2|35178.2|35307.8|35166.8|35321|35180|35305.5|35164.5|17
1625039020000|2021-06-30 07:43:40|35304.4|35163.4|35299.9|35158.9|35311.6|35170.6|35297.6|35156.6|24
1625039030000|2021-06-30 07:43:50|35299.5|35158.5|35274|35133|35299.5|35158.5|35271.9|35130.9|30
1625039040000|2021-06-30 07:44:00|35273.5|35132.5|35319.2|35178.2|35319.2|35178.2|35272.2|35131.2|33
1625039050000|2021-06-30 07:44:10|35314.3|35173.3|35300.1|35159.1|35316.9|35175.9|35300.1|35159.1|22
1625039060000|2021-06-30 07:44:20|35299.7|35158.7|35305|35164|35312.4|35171.4|35285.4|35144.4|25
1625039070000|2021-06-30 07:44:30|35303.5|35162.5|35302.6|35161.6|35306.4|35165.4|35281.8|35140.8|28
1625039080000|2021-06-30 07:44:40|35302.9|35161.9|35295.5|35154.5|35306|35165|35288.1|35147.1|27
1625039090000|2021-06-30 07:44:50|35295.7|35154.7|35296.9|35155.9|35296.9|35155.9|35292.3|35151.3|22
1625039100000|2021-06-30 07:45:00|35295.8|35154.8|35285.3|35144.3|35296.9|35155.9|35285.3|35144.3|18
1625039110000|2021-06-30 07:45:10|35285.2|35144.2|35294.6|35153.6|35296.9|35155.9|35285.2|35144.2|15
1625039120000|2021-06-30 07:45:20|35294.5|35153.5|35276.8|35135.8|35296.9|35155.9|35276.8|35135.8|23
1625039130000|2021-06-30 07:45:30|35276.6|35135.6|35256.8|35115.8|35276.6|35135.6|35256.4|35115.4|18
1625039140000|2021-06-30 07:45:40|35256.3|35115.3|35265.4|35124.4|35275.5|35134.5|35254.4|35113.4|20
1625039150000|2021-06-30 07:45:50|35260|35119|35267.7|35126.7|35267.8|35126.8|35255|35114|22
1625039160000|2021-06-30 07:46:00|35270.7|35129.7|35260.5|35119.5|35270.7|35129.7|35259.9|35118.9|17
1625039170000|2021-06-30 07:46:10|35264.1|35123.1|35260|35119|35268.9|35127.9|35258.9|35117.9|18
1625039180000|2021-06-30 07:46:20|35259.1|35118.1|35260.5|35119.5|35266.3|35125.3|35259.1|35118.1|15
1625039190000|2021-06-30 07:46:30|35263.3|35122.3|35260.5|35119.5|35265.2|35124.2|35260.5|35119.5|7
1625039200000|2021-06-30 07:46:40|35259.7|35118.7|35263.9|35122.9|35264.1|35123.1|35259.7|35118.7|13
1625039210000|2021-06-30 07:46:50|35263.3|35122.3|35260.5|35119.5|35263.3|35122.3|35259.1|35118.1|10
1625039220000|2021-06-30 07:47:00|35259.8|35118.8|35260.5|35119.5|35260.9|35119.9|35259.8|35118.8|5
1625039230000|2021-06-30 07:47:10|35259.3|35118.3|35264.8|35123.8|35264.8|35123.8|35259.3|35118.3|6
1625039240000|2021-06-30 07:47:20|35264.5|35123.5|35254.5|35113.5|35264.5|35123.5|35254|35113|10
1625039250000|2021-06-30 07:47:30|35254|35113|35262.2|35121.2|35262.2|35121.2|35254|35113|9
1625039260000|2021-06-30 07:47:40|35263.7|35122.7|35259.9|35118.9|35267.1|35126.1|35259.9|35118.9|18
1625039270000|2021-06-30 07:47:50|35256.8|35115.8|35260.6|35119.6|35262.7|35121.7|35256.8|35115.8|18
1625039280000|2021-06-30 07:48:00|35260.8|35119.8|35257.9|35116.9|35260.8|35119.8|35255|35114|6
1625039290000|2021-06-30 07:48:10|35258.4|35117.4|35267.8|35126.8|35267.8|35126.8|35258.4|35117.4|12
1625039300000|2021-06-30 07:48:20|35267.4|35126.4|35272.6|35131.6|35275.9|35134.9|35267.4|35126.4|16
1625039310000|2021-06-30 07:48:30|35273.8|35132.8|35283.2|35142.2|35283.2|35142.2|35273.3|35132.3|8
1625039320000|2021-06-30 07:48:40|35283.3|35142.3|35292.9|35151.9|35296.8|35155.8|35283.3|35142.3|21
1625039330000|2021-06-30 07:48:50|35292.4|35151.4|35296.3|35155.3|35296.3|35155.3|35289.5|35148.5|14
1625039340000|2021-06-30 07:49:00|35296.5|35155.5|35302.7|35161.7|35304.6|35163.6|35295.6|35154.6|20
1625039350000|2021-06-30 07:49:10|35298.2|35157.2|35307.3|35166.3|35307.3|35166.3|35297.5|35156.5|26
1625039360000|2021-06-30 07:49:20|35307.4|35166.4|35312.5|35171.5|35313.2|35172.2|35298.3|35157.3|27
1625039370000|2021-06-30 07:49:30|35314.2|35173.2|35349.1|35208.1|35349.1|35208.1|35312.5|35171.5|30
1625039380000|2021-06-30 07:49:40|35351.4|35210.4|35351.1|35210.1|35351.5|35210.5|35328.1|35187.1|31
1625039390000|2021-06-30 07:49:50|35351.5|35210.5|35341.7|35200.7|35364.8|35223.8|35341.7|35200.7|34
1625039400000|2021-06-30 07:50:00|35341.2|35200.2|35341.3|35200.3|35346.8|35205.8|35337.6|35196.6|33
1625039410000|2021-06-30 07:50:10|35339.8|35198.8|35310.6|35169.6|35344.8|35203.8|35310.6|35169.6|35
1625039420000|2021-06-30 07:50:20|35310.4|35169.4|35313.5|35172.5|35315.4|35174.4|35305.9|35164.9|17
1625039430000|2021-06-30 07:50:30|35308.6|35167.6|35320.5|35179.5|35320.5|35179.5|35307.8|35166.8|22
1625039440000|2021-06-30 07:50:40|35320|35179|35319.8|35178.8|35321.4|35180.4|35317.4|35176.4|16
1625039450000|2021-06-30 07:50:50|35320|35179|35318.9|35177.9|35320.2|35179.2|35316.6|35175.6|20
1625039460000|2021-06-30 07:51:00|35318.7|35177.7|35302.1|35161.1|35328.2|35187.2|35302.1|35161.1|34
1625039470000|2021-06-30 07:51:10|35299.3|35158.3|35308.4|35167.4|35308.7|35167.7|35299.3|35158.3|30
1625039480000|2021-06-30 07:51:20|35308.2|35167.2|35298|35157|35311|35170|35298|35157|25
1625039490000|2021-06-30 07:51:30|35294.5|35153.5|35298|35157|35304|35163|35291.8|35150.8|7
1625039500000|2021-06-30 07:51:40|35297.7|35156.7|35299.6|35158.6|35299.6|35158.6|35296.1|35155.1|7
1625039510000|2021-06-30 07:51:50|35309.7|35168.7|35314.1|35173.1|35322.2|35181.2|35309.7|35168.7|29
1625039520000|2021-06-30 07:52:00|35312.4|35171.4|35298.2|35157.2|35312.4|35171.4|35293.7|35152.7|18
1625039530000|2021-06-30 07:52:10|35296.6|35155.6|35297.9|35156.9|35299.8|35158.8|35295.1|35154.1|11
1625039540000|2021-06-30 07:52:20|35296.2|35155.2|35299.8|35158.8|35311.1|35170.1|35296.2|35155.2|23
1625039550000|2021-06-30 07:52:30|35300.5|35159.5|35304.4|35163.4|35317.7|35176.7|35296.5|35155.5|26
1625039560000|2021-06-30 07:52:40|35300.3|35159.3|35295|35154|35309.9|35168.9|35293.9|35152.9|27
1625039570000|2021-06-30 07:52:50|35294.2|35153.2|35292.8|35151.8|35294.2|35153.2|35292.8|35151.8|10
1625039580000|2021-06-30 07:53:00|35291.3|35150.3|35291.1|35150.1|35291.3|35150.3|35289.9|35148.9|4
1625039590000|2021-06-30 07:53:10|35283|35142|35279.9|35138.9|35293.9|35152.9|35275.5|35134.5|9
1625039600000|2021-06-30 07:53:20|35275.5|35134.5|35288|35147|35288|35147|35275.5|35134.5|5
1625039610000|2021-06-30 07:53:30|35286|35145|35288|35147|35288|35147|35283.1|35142.1|6
1625039620000|2021-06-30 07:53:40|35285.1|35144.1|35278.8|35137.8|35285.1|35144.1|35278.8|35137.8|6
1625039630000|2021-06-30 07:53:50|35284.5|35143.5|35276.7|35135.7|35286.3|35145.3|35275.7|35134.7|13
1625039640000|2021-06-30 07:54:00|35280.8|35139.8|35276.7|35135.7|35280.8|35139.8|35276.7|35135.7|10
1625039650000|2021-06-30 07:54:10|35278|35137|35276|35135|35279.5|35138.5|35275.2|35134.2|15
1625039660000|2021-06-30 07:54:20|35277.1|35136.1|35281.9|35140.9|35284.2|35143.2|35272.5|35131.5|33
1625039670000|2021-06-30 07:54:30|35280.7|35139.7|35279.4|35138.4|35283.8|35142.8|35279.4|35138.4|12
1625039680000|2021-06-30 07:54:40|35281.1|35140.1|35300.9|35159.9|35300.9|35159.9|35281.1|35140.1|27
1625039690000|2021-06-30 07:54:50|35302.4|35161.4|35298.1|35157.1|35302.4|35161.4|35294.4|35153.4|36
1625039700000|2021-06-30 07:55:00|35297|35156|35279.7|35138.7|35298.4|35157.4|35275.4|35134.4|16
1625039710000|2021-06-30 07:55:10|35278.6|35137.6|35277.4|35136.4|35278.6|35137.6|35275.5|35134.5|12
1625039720000|2021-06-30 07:55:20|35278.8|35137.8|35287.6|35146.6|35287.6|35146.6|35278.8|35137.8|2
1625039730000|2021-06-30 07:55:30|35286.8|35145.8|35274.3|35133.3|35287.6|35146.6|35270.5|35129.5|13
1625039740000|2021-06-30 07:55:40|35277.3|35136.3|35280.5|35139.5|35280.5|35139.5|35277.3|35136.3|5
1625039750000|2021-06-30 07:55:50|35280.7|35139.7|35292.6|35151.6|35295.7|35154.7|35277.4|35136.4|26
1625039760000|2021-06-30 07:56:00|35290.4|35149.4|35308.7|35167.7|35308.7|35167.7|35287.2|35146.2|17
1625039770000|2021-06-30 07:56:10|35310|35169|35301|35160|35310|35169|35293|35152|31
1625039780000|2021-06-30 07:56:20|35298.1|35157.1|35307.9|35166.9|35309.1|35168.1|35291.9|35150.9|33
1625039790000|2021-06-30 07:56:30|35308|35167|35302.9|35161.9|35313.4|35172.4|35302.7|35161.7|17
1625039800000|2021-06-30 07:56:40|35304.3|35163.3|35296.5|35155.5|35315.2|35174.2|35295.4|35154.4|19
1625039810000|2021-06-30 07:56:50|35296.4|35155.4|35296.9|35155.9|35296.9|35155.9|35296.1|35155.1|5
1625039820000|2021-06-30 07:57:00|35296.4|35155.4|35309.3|35168.3|35310.6|35169.6|35296.4|35155.4|18
1625039830000|2021-06-30 07:57:10|35306.6|35165.6|35306.1|35165.1|35307.5|35166.5|35305.7|35164.7|7
1625039840000|2021-06-30 07:57:20|35305.7|35164.7|35314.6|35173.6|35314.6|35173.6|35305.7|35164.7|3
1625039850000|2021-06-30 07:57:30|35314.5|35173.5|35314.5|35173.5|35314.5|35173.5|35314.5|35173.5|1
1625039860000|2021-06-30 07:57:40|35314.6|35173.6|35297.5|35156.5|35314.6|35173.6|35297.5|35156.5|9
1625039870000|2021-06-30 07:57:50|35298.3|35157.3|35301.7|35160.7|35305.2|35164.2|35297.5|35156.5|19
1625039880000|2021-06-30 07:58:00|35301.1|35160.1|35297.2|35156.2|35303.3|35162.3|35287|35146|19
1625039890000|2021-06-30 07:58:10|35297.5|35156.5|35314.6|35173.6|35314.6|35173.6|35297.5|35156.5|27
1625039900000|2021-06-30 07:58:20|35316|35175|35312.8|35171.8|35316|35175|35303.7|35162.7|17
1625039910000|2021-06-30 07:58:30|35311.4|35170.4|35312.8|35171.8|35314.1|35173.1|35311.4|35170.4|7
1625039920000|2021-06-30 07:58:40|35312.4|35171.4|35310.3|35169.3|35317|35176|35303.7|35162.7|18
1625039930000|2021-06-30 07:58:50|35311.5|35170.5|35312.7|35171.7|35314.8|35173.8|35303.4|35162.4|23
1625039940000|2021-06-30 07:59:00|35312.9|35171.9|35314.5|35173.5|35314.8|35173.8|35310.8|35169.8|20
1625039950000|2021-06-30 07:59:10|35312.3|35171.3|35304.8|35163.8|35312.3|35171.3|35304.1|35163.1|13
1625039960000|2021-06-30 07:59:20|35304.9|35163.9|35311.2|35170.2|35314.5|35173.5|35304.8|35163.8|11
1625039970000|2021-06-30 07:59:30|35311.4|35170.4|35313.6|35172.6|35313.6|35172.6|35311.2|35170.2|6
1625039980000|2021-06-30 07:59:40|35313.2|35172.2|35313.3|35172.3|35313.4|35172.4|35312.5|35171.5|15
1625039990000|2021-06-30 07:59:50|35313.4|35172.4|35324.3|35183.3|35324.3|35183.3|35307.9|35166.9|16
1625040000000|2021-06-30 08:00:00|35322.4|35181.4|35326.4|35185.4|35333.7|35192.7|35322.4|35181.4|14
1625040010000|2021-06-30 08:00:10|35326.5|35185.5|35312|35171|35326.9|35185.9|35309.4|35168.4|10
1625040020000|2021-06-30 08:00:20|35311.7|35170.7|35299.6|35158.6|35314.1|35173.1|35295.5|35154.5|20
1625040030000|2021-06-30 08:00:30|35295.5|35154.5|35288|35147|35300.4|35159.4|35288|35147|22
1625040040000|2021-06-30 08:00:40|35291.1|35150.1|35285.5|35144.5|35292.3|35151.3|35285.5|35144.5|15
1625040050000|2021-06-30 08:00:50|35281.5|35140.5|35290.4|35149.4|35292.6|35151.6|35281.5|35140.5|26
1625040060000|2021-06-30 08:01:00|35292.1|35151.1|35294.7|35153.7|35295.2|35154.2|35292.1|35151.1|19
1625040070000|2021-06-30 08:01:10|35295|35154|35313|35172|35315.1|35174.1|35294.9|35153.9|25
1625040080000|2021-06-30 08:01:20|35312.9|35171.9|35291.7|35150.7|35312.9|35171.9|35291.7|35150.7|29
1625040090000|2021-06-30 08:01:30|35290.2|35149.2|35279.8|35138.8|35293.4|35152.4|35276.5|35135.5|17
1625040100000|2021-06-30 08:01:40|35280.8|35139.8|35267.7|35126.7|35282.2|35141.2|35260.8|35119.8|31
1625040110000|2021-06-30 08:01:50|35267.6|35126.6|35270|35129|35272.1|35131.1|35240.4|35099.4|33
1625040120000|2021-06-30 08:02:00|35269.2|35128.2|35241.6|35100.6|35270.5|35129.5|35234.2|35093.2|31
1625040130000|2021-06-30 08:02:10|35244.6|35103.6|35257.7|35116.7|35287|35146|35242.1|35101.1|37
1625040140000|2021-06-30 08:02:20|35256.4|35115.4|35262.3|35121.3|35266.5|35125.5|35242.5|35101.5|29
1625040150000|2021-06-30 08:02:30|35262.2|35121.2|35258.8|35117.8|35262.6|35121.6|35255.3|35114.3|35
1625040160000|2021-06-30 08:02:40|35263|35122|35253.2|35112.2|35263.1|35122.1|35246.8|35105.8|30
1625040170000|2021-06-30 08:02:50|35254.6|35113.6|35254.7|35113.7|35255.9|35114.9|35251.8|35110.8|33
1625040180000|2021-06-30 08:03:00|35254.6|35113.6|35253.6|35112.6|35255.8|35114.8|35249.6|35108.6|25
1625040190000|2021-06-30 08:03:10|35255.3|35114.3|35254.4|35113.4|35255.5|35114.5|35254.4|35113.4|7
1625040200000|2021-06-30 08:03:20|35254|35113|35249.1|35108.1|35254|35113|35249.1|35108.1|4
1625040210000|2021-06-30 08:03:30|35246.8|35105.8|35246.9|35105.9|35248.4|35107.4|35246.8|35105.8|3
1625040220000|2021-06-30 08:03:40|35249.1|35108.1|35246.6|35105.6|35272.1|35131.1|35246.6|35105.6|37
1625040230000|2021-06-30 08:03:50|35251.3|35110.3|35245.5|35104.5|35252.3|35111.3|35245.5|35104.5|28
1625040240000|2021-06-30 08:04:00|35245.3|35104.3|35246.4|35105.4|35247.7|35106.7|35245.3|35104.3|18
1625040250000|2021-06-30 08:04:10|35246.3|35105.3|35245.5|35104.5|35246.4|35105.4|35244.8|35103.8|10
1625040260000|2021-06-30 08:04:20|35246.3|35105.3|35246.6|35105.6|35247.2|35106.2|35245.5|35104.5|13
1625040270000|2021-06-30 08:04:30|35247.2|35106.2|35254|35113|35255.2|35114.2|35245.5|35104.5|11
1625040280000|2021-06-30 08:04:40|35253.6|35112.6|35245.7|35104.7|35253.6|35112.6|35245.7|35104.7|20
1625040290000|2021-06-30 08:04:50|35246.1|35105.1|35265|35124|35265|35124|35246.1|35105.1|20
1625040300000|2021-06-30 08:05:00|35265.3|35124.3|35256.5|35115.5|35265.8|35124.8|35249|35108|28
1625040310000|2021-06-30 08:05:10|35256.4|35115.4|35274.3|35133.3|35274.3|35133.3|35255.8|35114.8|21
1625040320000|2021-06-30 08:05:20|35276.8|35135.8|35255.8|35114.8|35277|35136|35255.8|35114.8|22
1625040330000|2021-06-30 08:05:30|35253.9|35112.9|35245|35104|35253.9|35112.9|35243.3|35102.3|9
1625040340000|2021-06-30 08:05:40|35241|35100|35251.5|35110.5|35251.5|35110.5|35239.2|35098.2|12
1625040350000|2021-06-30 08:05:50|35241.2|35100.2|35240.1|35099.1|35244.9|35103.9|35238|35097|14
1625040360000|2021-06-30 08:06:00|35239.5|35098.5|35240.1|35099.1|35255.3|35114.3|35239.5|35098.5|20
1625040370000|2021-06-30 08:06:10|35240.8|35099.8|35251.6|35110.6|35251.6|35110.6|35240.8|35099.8|5
1625040380000|2021-06-30 08:06:20|35252.1|35111.1|35237.6|35096.6|35252.1|35111.1|35237.6|35096.6|6
1625040390000|2021-06-30 08:06:30|35238.2|35097.2|35238.2|35097.2|35238.2|35097.2|35233.3|35092.3|12
1625040400000|2021-06-30 08:06:40|35233.3|35092.3|35236.8|35095.8|35241.1|35100.1|35233.3|35092.3|10
1625040410000|2021-06-30 08:06:50|35234.4|35093.4|35233.3|35092.3|35235.4|35094.4|35233.3|35092.3|7
1625040420000|2021-06-30 08:07:00|35233.5|35092.5|35233.3|35092.3|35233.5|35092.5|35233.3|35092.3|2
1625040430000|2021-06-30 08:07:10|35232.4|35091.4|35252.2|35111.2|35253.5|35112.5|35232.4|35091.4|10
1625040440000|2021-06-30 08:07:20|35256|35115|35241|35100|35256|35115|35238|35097|22
1625040450000|2021-06-30 08:07:30|35239.9|35098.9|35237.9|35096.9|35247.7|35106.7|35233.6|35092.6|18
1625040460000|2021-06-30 08:07:40|35238|35097|35236.9|35095.9|35242.3|35101.3|35233.2|35092.2|15
1625040470000|2021-06-30 08:07:50|35238.2|35097.2|35246.4|35105.4|35246.4|35105.4|35237.5|35096.5|22
1625040480000|2021-06-30 08:08:00|35247.4|35106.4|35244.3|35103.3|35248.6|35107.6|35243.9|35102.9|13
1625040500000|2021-06-30 08:08:20|35241.7|35100.7|35241|35100|35241.7|35100.7|35241|35100|2
1625040520000|2021-06-30 08:08:40|35242.5|35101.5|35244|35103|35245.2|35104.2|35240.4|35099.4|9
1625040530000|2021-06-30 08:08:50|35246.1|35105.1|35230.6|35089.6|35246.1|35105.1|35230.6|35089.6|15
1625040540000|2021-06-30 08:09:00|35233.6|35092.6|35248.9|35107.9|35248.9|35107.9|35233.6|35092.6|20
1625040550000|2021-06-30 08:09:10|35249.1|35108.1|35249.1|35108.1|35249.1|35108.1|35249.1|35108.1|1
1625040560000|2021-06-30 08:09:20|35249.3|35108.3|35250.2|35109.2|35252.2|35111.2|35248.2|35107.2|22
1625040570000|2021-06-30 08:09:30|35250.8|35109.8|35238.4|35097.4|35250.8|35109.8|35236.9|35095.9|14
1625040580000|2021-06-30 08:09:40|35240.4|35099.4|35252.3|35111.3|35252.3|35111.3|35238.4|35097.4|13
1625040590000|2021-06-30 08:09:50|35250.8|35109.8|35243.4|35102.4|35251.8|35110.8|35242.3|35101.3|11
1625040600000|2021-06-30 08:10:00|35243.2|35102.2|35250.4|35109.4|35250.4|35109.4|35243.2|35102.2|11
1625040610000|2021-06-30 08:10:10|35247.1|35106.1|35251.9|35110.9|35252.9|35111.9|35240.8|35099.8|17
1625040620000|2021-06-30 08:10:20|35247.4|35106.4|35253.3|35112.3|35253.3|35112.3|35245.8|35104.8|15
1625040630000|2021-06-30 08:10:30|35248.8|35107.8|35247.2|35106.2|35253.3|35112.3|35243.6|35102.6|11
1625040640000|2021-06-30 08:10:40|35248.5|35107.5|35235.5|35094.5|35248.5|35107.5|35234.7|35093.7|26
1625040650000|2021-06-30 08:10:50|35245|35104|35256.5|35115.5|35264|35123|35245|35104|31
1625040660000|2021-06-30 08:11:00|35257|35116|35261.9|35120.9|35265.2|35124.2|35253.8|35112.8|23
1625040670000|2021-06-30 08:11:10|35264.5|35123.5|35258.2|35117.2|35265.7|35124.7|35256.6|35115.6|21
1625040680000|2021-06-30 08:11:20|35258.7|35117.7|35258.7|35117.7|35260.5|35119.5|35254.6|35113.6|25
1625040690000|2021-06-30 08:11:30|35258.9|35117.9|35256.5|35115.5|35260.5|35119.5|35256.5|35115.5|7
1625040700000|2021-06-30 08:11:40|35257.8|35116.8|35247.4|35106.4|35260.2|35119.2|35241.7|35100.7|28
1625040710000|2021-06-30 08:11:50|35247.3|35106.3|35239.9|35098.9|35248.3|35107.3|35238.7|35097.7|32
1625040720000|2021-06-30 08:12:00|35233.5|35092.5|35237.6|35096.6|35243.8|35102.8|35233.3|35092.3|18
1625040730000|2021-06-30 08:12:10|35241.9|35100.9|35246.7|35105.7|35249.5|35108.5|35241.9|35100.9|24
1625040740000|2021-06-30 08:12:20|35246.6|35105.6|35239.5|35098.5|35248.2|35107.2|35239.5|35098.5|14
1625040750000|2021-06-30 08:12:30|35241.6|35100.6|35234.8|35093.8|35241.6|35100.6|35226.4|35085.4|18
1625040760000|2021-06-30 08:12:40|35234.7|35093.7|35211|35070|35235.4|35094.4|35207.4|35066.4|27
1625040770000|2021-06-30 08:12:50|35209.2|35068.2|35216.3|35075.3|35216.3|35075.3|35198.3|35057.3|33
1625040780000|2021-06-30 08:13:00|35212.6|35071.6|35207.7|35066.7|35215.8|35074.8|35207|35066|13
1625040790000|2021-06-30 08:13:10|35207.9|35066.9|35214.1|35073.1|35214.1|35073.1|35207.7|35066.7|8
1625040800000|2021-06-30 08:13:20|35212.7|35071.7|35213.2|35072.2|35213.2|35072.2|35212.7|35071.7|2
1625040810000|2021-06-30 08:13:30|35213.9|35072.9|35212.1|35071.1|35214.1|35073.1|35212.1|35071.1|7
1625040820000|2021-06-30 08:13:40|35212.3|35071.3|35212.6|35071.6|35215.9|35074.9|35209.8|35068.8|20
1625040830000|2021-06-30 08:13:50|35214.4|35073.4|35214.3|35073.3|35214.4|35073.4|35212.2|35071.2|5
1625040840000|2021-06-30 08:14:00|35215.3|35074.3|35219.4|35078.4|35224.8|35083.8|35214.3|35073.3|10
1625040850000|2021-06-30 08:14:10|35218.7|35077.7|35215.6|35074.6|35218.7|35077.7|35214.4|35073.4|8
1625040860000|2021-06-30 08:14:20|35215.2|35074.2|35216.3|35075.3|35216.3|35075.3|35215.2|35074.2|3
1625040870000|2021-06-30 08:14:30|35216.4|35075.4|35219.7|35078.7|35219.7|35078.7|35216.2|35075.2|15
1625040880000|2021-06-30 08:14:40|35219.5|35078.5|35220.5|35079.5|35220.5|35079.5|35219.5|35078.5|4
1625040900000|2021-06-30 08:15:00|35221.1|35080.1|35216|35075|35221.1|35080.1|35209.8|35068.8|12
1625040910000|2021-06-30 08:15:10|35214.5|35073.5|35201|35060|35214.5|35073.5|35194.4|35053.4|24
1625040920000|2021-06-30 08:15:20|35202.2|35061.2|35199|35058|35204.7|35063.7|35192.7|35051.7|22
1625040930000|2021-06-30 08:15:30|35197.7|35056.7|35203.8|35062.8|35205.1|35064.1|35196.6|35055.6|26
1625040940000|2021-06-30 08:15:40|35203.7|35062.7|35204|35063|35222.3|35081.3|35200.7|35059.7|28
1625040950000|2021-06-30 08:15:50|35200.7|35059.7|35205.6|35064.6|35210|35069|35200.1|35059.1|31
1625040960000|2021-06-30 08:16:00|35198.2|35057.2|35205.3|35064.3|35206.1|35065.1|35198.2|35057.2|15
1625040970000|2021-06-30 08:16:10|35205.5|35064.5|35193.7|35052.7|35207.8|35066.8|35186.5|35045.5|24
1625040980000|2021-06-30 08:16:20|35194|35053|35183.5|35042.5|35195.3|35054.3|35182.9|35041.9|25
1625040990000|2021-06-30 08:16:30|35184.8|35043.8|35180.5|35039.5|35185.8|35044.8|35173.5|35032.5|16
1625041000000|2021-06-30 08:16:40|35181.9|35040.9|35175|35034|35181.9|35040.9|35171.8|35030.8|18
1625041010000|2021-06-30 08:16:50|35170.7|35029.7|35184.2|35043.2|35186.9|35045.9|35161.9|35020.9|23
1625041020000|2021-06-30 08:17:00|35184.4|35043.4|35182.6|35041.6|35184.7|35043.7|35182.6|35041.6|12
1625041030000|2021-06-30 08:17:10|35187.1|35046.1|35186.5|35045.5|35189.9|35048.9|35182.6|35041.6|10
1625041040000|2021-06-30 08:17:20|35195.5|35054.5|35187.2|35046.2|35195.5|35054.5|35183.1|35042.1|10
1625041050000|2021-06-30 08:17:30|35186.5|35045.5|35185.4|35044.4|35186.5|35045.5|35179.7|35038.7|5
1625041060000|2021-06-30 08:17:40|35184.4|35043.4|35176|35035|35184.4|35043.4|35176|35035|7
1625041070000|2021-06-30 08:17:50|35174.8|35033.8|35161.3|35020.3|35176|35035|35161.3|35020.3|17
1625041080000|2021-06-30 08:18:00|35161.1|35020.1|35169.7|35028.7|35172.2|35031.2|35161.1|35020.1|18
1625041090000|2021-06-30 08:18:10|35169.9|35028.9|35183.6|35042.6|35184.3|35043.3|35169.9|35028.9|32
1625041100000|2021-06-30 08:18:20|35183.7|35042.7|35177.8|35036.8|35183.7|35042.7|35165.4|35024.4|28
1625041110000|2021-06-30 08:18:30|35178.9|35037.9|35176.9|35035.9|35182|35041|35175.4|35034.4|20
1625041120000|2021-06-30 08:18:40|35177|35036|35186.1|35045.1|35186.2|35045.2|35175.2|35034.2|13
1625041130000|2021-06-30 08:18:50|35186.8|35045.8|35187|35046|35191.2|35050.2|35182.4|35041.4|17
1625041140000|2021-06-30 08:19:00|35188.1|35047.1|35202.6|35061.6|35202.6|35061.6|35187|35046|14
1625041150000|2021-06-30 08:19:10|35199.6|35058.6|35206.1|35065.1|35208|35067|35198.1|35057.1|18
1625041160000|2021-06-30 08:19:20|35204.1|35063.1|35185.1|35044.1|35204.1|35063.1|35180.9|35039.9|27
1625041170000|2021-06-30 08:19:30|35186.1|35045.1|35197.3|35056.3|35197.5|35056.5|35185.9|35044.9|24
1625041180000|2021-06-30 08:19:40|35200.5|35059.5|35188.8|35047.8|35200.5|35059.5|35187.7|35046.7|26
1625041190000|2021-06-30 08:19:50|35187|35046|35191.8|35050.8|35191.8|35050.8|35185.5|35044.5|18
1625041200000|2021-06-30 08:20:00|35192.1|35051.1|35197.5|35056.5|35199.2|35058.2|35192.1|35051.1|15
1625041210000|2021-06-30 08:20:10|35197|35056|35197.5|35056.5|35197.5|35056.5|35196.5|35055.5|4
1625041220000|2021-06-30 08:20:20|35197.8|35056.8|35196.1|35055.1|35198|35057|35193.7|35052.7|12
1625041230000|2021-06-30 08:20:30|35195.9|35054.9|35199.3|35058.3|35199.3|35058.3|35195.2|35054.2|13
1625041240000|2021-06-30 08:20:40|35199.4|35058.4|35203.2|35062.2|35203.2|35062.2|35195.8|35054.8|19
1625041250000|2021-06-30 08:20:50|35202.8|35061.8|35217.2|35076.2|35217.2|35076.2|35202.8|35061.8|21
1625041260000|2021-06-30 08:21:00|35217.5|35076.5|35239.4|35098.4|35240|35099|35217.2|35076.2|24
1625041270000|2021-06-30 08:21:10|35236|35095|35237.8|35096.8|35242.2|35101.2|35235.5|35094.5|18
1625041280000|2021-06-30 08:21:20|35238.2|35097.2|35240|35099|35246.3|35105.3|35238.1|35097.1|20
1625041290000|2021-06-30 08:21:30|35241.4|35100.4|35242.8|35101.8|35249.5|35108.5|35240.6|35099.6|18
1625041300000|2021-06-30 08:21:40|35245.9|35104.9|35243|35102|35245.9|35104.9|35239.4|35098.4|10
1625041310000|2021-06-30 08:21:50|35249.4|35108.4|35255.2|35114.2|35255.4|35114.4|35249.4|35108.4|9
1625041320000|2021-06-30 08:22:00|35254.9|35113.9|35254|35113|35257.1|35116.1|35252.8|35111.8|28
1625041330000|2021-06-30 08:22:10|35254.1|35113.1|35266.3|35125.3|35266.3|35125.3|35254.1|35113.1|21
1625041340000|2021-06-30 08:22:20|35266.6|35125.6|35271.9|35130.9|35271.9|35130.9|35266.4|35125.4|8
1625041350000|2021-06-30 08:22:30|35270.5|35129.5|35270.5|35129.5|35277.1|35136.1|35270.5|35129.5|13
1625041360000|2021-06-30 08:22:40|35273.8|35132.8|35274.1|35133.1|35276.8|35135.8|35270.5|35129.5|13
1625041370000|2021-06-30 08:22:50|35270.5|35129.5|35294.6|35153.6|35294.6|35153.6|35270.5|35129.5|25
1625041380000|2021-06-30 08:23:00|35294.7|35153.7|35294|35153|35295.7|35154.7|35291|35150|22
1625041390000|2021-06-30 08:23:10|35293.3|35152.3|35273|35132|35294|35153|35271.1|35130.1|24
1625041400000|2021-06-30 08:23:20|35273.9|35132.9|35274.6|35133.6|35276|35135|35266.1|35125.1|20
1625041410000|2021-06-30 08:23:30|35275.5|35134.5|35274.6|35133.6|35275.7|35134.7|35274.6|35133.6|10
1625041420000|2021-06-30 08:23:40|35275.8|35134.8|35274.6|35133.6|35275.8|35134.8|35274.6|35133.6|2
1625041440000|2021-06-30 08:24:00|35274.4|35133.4|35274.5|35133.5|35274.6|35133.6|35274.4|35133.4|3
1625041450000|2021-06-30 08:24:10|35274.4|35133.4|35274.6|35133.6|35274.6|35133.6|35274.4|35133.4|6
1625041460000|2021-06-30 08:24:20|35276|35135|35288.6|35147.6|35288.6|35147.6|35276|35135|6
1625041470000|2021-06-30 08:24:30|35287.8|35146.8|35287.5|35146.5|35289.6|35148.6|35279.9|35138.9|19
1625041480000|2021-06-30 08:24:40|35285.3|35144.3|35288.3|35147.3|35288.3|35147.3|35283.5|35142.5|5
1625041490000|2021-06-30 08:24:50|35290.6|35149.6|35290.6|35149.6|35290.6|35149.6|35288.3|35147.3|3
1625041500000|2021-06-30 08:25:00|35291.5|35150.5|35294.4|35153.4|35294.4|35153.4|35288.3|35147.3|9
1625041510000|2021-06-30 08:25:10|35294.6|35153.6|35294.4|35153.4|35295.2|35154.2|35294.4|35153.4|3
1625041520000|2021-06-30 08:25:20|35287|35146|35294.5|35153.5|35294.5|35153.5|35283|35142|9
1625041530000|2021-06-30 08:25:30|35299.8|35158.8|35310|35169|35315.4|35174.4|35299.8|35158.8|22
1625041540000|2021-06-30 08:25:40|35308|35167|35318.4|35177.4|35318.4|35177.4|35294.7|35153.7|26
1625041550000|2021-06-30 08:25:50|35317.9|35176.9|35299.8|35158.8|35317.9|35176.9|35296.6|35155.6|28
1625041560000|2021-06-30 08:26:00|35298.4|35157.4|35290.4|35149.4|35298.4|35157.4|35278.3|35137.3|21
1625041570000|2021-06-30 08:26:10|35290.3|35149.3|35278.9|35137.9|35291|35150|35278.3|35137.3|11
1625041580000|2021-06-30 08:26:20|35279.3|35138.3|35278|35137|35281.3|35140.3|35262.3|35121.3|13
1625041590000|2021-06-30 08:26:30|35274.3|35133.3|35265|35124|35274.3|35133.3|35265|35124|8
1625041600000|2021-06-30 08:26:40|35267.1|35126.1|35273.8|35132.8|35273.8|35132.8|35267.1|35126.1|2
1625041610000|2021-06-30 08:26:50|35278|35137|35278|35137|35278|35137|35278|35137|1
1625041620000|2021-06-30 08:27:00|35283.1|35142.1|35271.1|35130.1|35283.1|35142.1|35270.5|35129.5|19
1625041630000|2021-06-30 08:27:10|35271.3|35130.3|35270.5|35129.5|35273.5|35132.5|35270.5|35129.5|8
1625041640000|2021-06-30 08:27:20|35266.6|35125.6|35249.1|35108.1|35270.5|35129.5|35247|35106|19
1625041650000|2021-06-30 08:27:30|35250|35109|35251.9|35110.9|35255.8|35114.8|35250|35109|16
1625041660000|2021-06-30 08:27:40|35253.2|35112.2|35272.1|35131.1|35272.1|35131.1|35253.2|35112.2|13
1625041670000|2021-06-30 08:27:50|35273.1|35132.1|35280|35139|35280.6|35139.6|35273.1|35132.1|11
1625041680000|2021-06-30 08:28:00|35279.3|35138.3|35264.4|35123.4|35279.3|35138.3|35264.4|35123.4|11
1625041690000|2021-06-30 08:28:10|35271.7|35130.7|35271.7|35130.7|35271.7|35130.7|35268.3|35127.3|3
1625041700000|2021-06-30 08:28:20|35271.2|35130.2|35274.6|35133.6|35278.1|35137.1|35270.1|35129.1|15
1625041710000|2021-06-30 08:28:30|35276.3|35135.3|35278|35137|35278.3|35137.3|35267.7|35126.7|21
1625041720000|2021-06-30 08:28:40|35276.8|35135.8|35273.4|35132.4|35276.8|35135.8|35270.9|35129.9|16
1625041730000|2021-06-30 08:28:50|35275.1|35134.1|35266.7|35125.7|35275.1|35134.1|35265.4|35124.4|13
1625041740000|2021-06-30 08:29:00|35267.1|35126.1|35267.7|35126.7|35267.7|35126.7|35266.7|35125.7|7
1625041750000|2021-06-30 08:29:10|35267.9|35126.9|35270.7|35129.7|35274.6|35133.6|35267.9|35126.9|13
1625041760000|2021-06-30 08:29:20|35270.6|35129.6|35277.4|35136.4|35277.7|35136.7|35270.6|35129.6|10
1625041770000|2021-06-30 08:29:30|35277.5|35136.5|35274.9|35133.9|35277.5|35136.5|35274.9|35133.9|5
1625041780000|2021-06-30 08:29:40|35276.8|35135.8|35270.4|35129.4|35277.9|35136.9|35268.7|35127.7|8
1625041790000|2021-06-30 08:29:50|35271.2|35130.2|35270.4|35129.4|35284.2|35143.2|35253.8|35112.8|22
1625041800000|2021-06-30 08:30:00|35268.2|35127.2|35263.4|35122.4|35271|35130|35257.9|35116.9|18
1625041810000|2021-06-30 08:30:10|35261.5|35120.5|35260.2|35119.2|35263.1|35122.1|35257.9|35116.9|14
1625041820000|2021-06-30 08:30:20|35260.5|35119.5|35269|35128|35269.4|35128.4|35257|35116|13
1625041830000|2021-06-30 08:30:30|35269.6|35128.6|35293.1|35152.1|35293.1|35152.1|35269.6|35128.6|28
1625041840000|2021-06-30 08:30:40|35292.6|35151.6|35300.1|35159.1|35300.5|35159.5|35292.6|35151.6|12
1625041850000|2021-06-30 08:30:50|35299.6|35158.6|35300.1|35159.1|35300.1|35159.1|35299.6|35158.6|9
1625041860000|2021-06-30 08:31:00|35299.6|35158.6|35300.1|35159.1|35300.1|35159.1|35299.6|35158.6|8
1625041870000|2021-06-30 08:31:10|35300|35159|35312.1|35171.1|35314.4|35173.4|35300|35159|7
1625041880000|2021-06-30 08:31:20|35314.1|35173.1|35314.6|35173.6|35317.1|35176.1|35313.9|35172.9|12
1625041890000|2021-06-30 08:31:30|35315.8|35174.8|35318.4|35177.4|35321.2|35180.2|35315.8|35174.8|18
1625041900000|2021-06-30 08:31:40|35317.4|35176.4|35312.8|35171.8|35317.4|35176.4|35312.8|35171.8|14
1625041910000|2021-06-30 08:31:50|35312.9|35171.9|35317.3|35176.3|35317.3|35176.3|35311.5|35170.5|11
1625041920000|2021-06-30 08:32:00|35317.2|35176.2|35318.7|35177.7|35321|35180|35314.9|35173.9|18
1625041930000|2021-06-30 08:32:10|35318.8|35177.8|35320.4|35179.4|35321.4|35180.4|35317.7|35176.7|18
1625041940000|2021-06-30 08:32:20|35322.2|35181.2|35329.5|35188.5|35329.5|35188.5|35322.2|35181.2|9
1625041950000|2021-06-30 08:32:30|35329.4|35188.4|35328.1|35187.1|35329.8|35188.8|35327.8|35186.8|10
1625041960000|2021-06-30 08:32:40|35328.9|35187.9|35328.5|35187.5|35330.1|35189.1|35323.6|35182.6|14
1625041970000|2021-06-30 08:32:50|35326.4|35185.4|35331.4|35190.4|35331.4|35190.4|35326.4|35185.4|4
1625041980000|2021-06-30 08:33:00|35331.6|35190.6|35331.2|35190.2|35331.6|35190.6|35330.6|35189.6|3
1625041990000|2021-06-30 08:33:10|35331.8|35190.8|35332.3|35191.3|35332.3|35191.3|35331.8|35190.8|2
1625042000000|2021-06-30 08:33:20|35333.5|35192.5|35331.6|35190.6|35334.3|35193.3|35331.5|35190.5|14
1625042010000|2021-06-30 08:33:30|35332.1|35191.1|35341.8|35200.8|35341.8|35200.8|35331.5|35190.5|19
1625042020000|2021-06-30 08:33:40|35338.9|35197.9|35322.2|35181.2|35338.9|35197.9|35320.3|35179.3|17
1625042030000|2021-06-30 08:33:50|35325.5|35184.5|35327.5|35186.5|35330.5|35189.5|35324.9|35183.9|17
1625042040000|2021-06-30 08:34:00|35327.6|35186.6|35345.5|35204.5|35345.5|35204.5|35327.6|35186.6|31
1625042050000|2021-06-30 08:34:10|35345.9|35204.9|35384.2|35243.2|35384.2|35243.2|35345.9|35204.9|28
1625042060000|2021-06-30 08:34:20|35383.6|35242.6|35353.1|35212.1|35392.6|35251.6|35343|35202|37
1625042070000|2021-06-30 08:34:30|35351.6|35210.6|35352.7|35211.7|35356.8|35215.8|35346.9|35205.9|35
1625042080000|2021-06-30 08:34:40|35352.4|35211.4|35358.2|35217.2|35358.8|35217.8|35352.2|35211.2|37
1625042090000|2021-06-30 08:34:50|35358.7|35217.7|35344.8|35203.8|35358.8|35217.8|35344.3|35203.3|26
1625042100000|2021-06-30 08:35:00|35345.5|35204.5|35322.5|35181.5|35345.6|35204.6|35320.8|35179.8|19
1625042110000|2021-06-30 08:35:10|35322.9|35181.9|35305.1|35164.1|35322.9|35181.9|35301.9|35160.9|24
1625042120000|2021-06-30 08:35:20|35306.5|35165.5|35300.8|35159.8|35309.8|35168.8|35294.6|35153.6|28
1625042130000|2021-06-30 08:35:30|35301|35160|35241.4|35100.4|35301|35160|35241.4|35100.4|22
1625042140000|2021-06-30 08:35:40|35240.8|35099.8|35246.3|35105.3|35247.4|35106.4|35234.1|35093.1|11
1625042150000|2021-06-30 08:35:50|35254.3|35113.3|35258.7|35117.7|35258.7|35117.7|35254.3|35113.3|5
1625042160000|2021-06-30 08:36:00|35258.2|35117.2|35242.4|35101.4|35258.2|35117.2|35239.1|35098.1|25
1625042170000|2021-06-30 08:36:10|35246.6|35105.6|35243|35102|35250.5|35109.5|35239|35098|17
1625042180000|2021-06-30 08:36:20|35241.4|35100.4|35232.8|35091.8|35241.8|35100.8|35232.8|35091.8|8
1625042190000|2021-06-30 08:36:30|35228.1|35087.1|35222.1|35081.1|35242.8|35101.8|35220.6|35079.6|23
1625042200000|2021-06-30 08:36:40|35222.2|35081.2|35218.7|35077.7|35224.2|35083.2|35218.7|35077.7|23
1625042210000|2021-06-30 08:36:50|35221.9|35080.9|35224.5|35083.5|35225.5|35084.5|35219.9|35078.9|26
1625042220000|2021-06-30 08:37:00|35224.9|35083.9|35227.5|35086.5|35227.5|35086.5|35221.9|35080.9|18
1625042230000|2021-06-30 08:37:10|35228.1|35087.1|35243.2|35102.2|35243.2|35102.2|35228.1|35087.1|27
1625042240000|2021-06-30 08:37:20|35240.7|35099.7|35240.7|35099.7|35243.2|35102.2|35240.7|35099.7|3
1625042250000|2021-06-30 08:37:30|35240.6|35099.6|35227.5|35086.5|35240.6|35099.6|35227.5|35086.5|21
1625042260000|2021-06-30 08:37:40|35227.1|35086.1|35229.1|35088.1|35229.1|35088.1|35226.6|35085.6|7
1625042270000|2021-06-30 08:37:50|35227.5|35086.5|35238.8|35097.8|35245.2|35104.2|35227.5|35086.5|29
1625042280000|2021-06-30 08:38:00|35239.5|35098.5|35244|35103|35247|35106|35235.4|35094.4|36
1625042290000|2021-06-30 08:38:10|35244.9|35103.9|35231.2|35090.2|35248.8|35107.8|35231.2|35090.2|27
1625042300000|2021-06-30 08:38:20|35229.8|35088.8|35226.6|35085.6|35233|35092|35226.6|35085.6|16
1625042310000|2021-06-30 08:38:30|35228|35087|35226.6|35085.6|35228.2|35087.2|35226.6|35085.6|9
1625042320000|2021-06-30 08:38:40|35224.1|35083.1|35221.5|35080.5|35224.1|35083.1|35220.2|35079.2|6
1625042330000|2021-06-30 08:38:50|35220.5|35079.5|35210.5|35069.5|35220.5|35079.5|35210.5|35069.5|3
1625042340000|2021-06-30 08:39:00|35213.7|35072.7|35228.7|35087.7|35228.7|35087.7|35213.7|35072.7|14
1625042350000|2021-06-30 08:39:10|35229.4|35088.4|35217.3|35076.3|35229.4|35088.4|35212.5|35071.5|25
1625042360000|2021-06-30 08:39:20|35218.4|35077.4|35218.1|35077.1|35218.8|35077.8|35212.4|35071.4|22
1625042370000|2021-06-30 08:39:30|35217.7|35076.7|35227.4|35086.4|35227.6|35086.6|35215.3|35074.3|16
1625042380000|2021-06-30 08:39:40|35227.9|35086.9|35228.7|35087.7|35230.4|35089.4|35227.4|35086.4|15
1625042390000|2021-06-30 08:39:50|35229|35088|35229|35088|35229|35088|35229|35088|1
1625042400000|2021-06-30 08:40:00|35232.9|35091.9|35232.9|35091.9|35232.9|35091.9|35232.9|35091.9|1
1625042410000|2021-06-30 08:40:10|35231.7|35090.7|35229.3|35088.3|35231.7|35090.7|35228.7|35087.7|13
1625042420000|2021-06-30 08:40:20|35220.5|35079.5|35226.9|35085.9|35230.9|35089.9|35218.6|35077.6|21
1625042430000|2021-06-30 08:40:30|35232.8|35091.8|35230.2|35089.2|35237.5|35096.5|35221.5|35080.5|33
1625042440000|2021-06-30 08:40:40|35232.7|35091.7|35222.3|35081.3|35234|35093|35214.1|35073.1|34
1625042450000|2021-06-30 08:40:50|35223.4|35082.4|35229.8|35088.8|35235.2|35094.2|35223|35082|28
1625042460000|2021-06-30 08:41:00|35229.7|35088.7|35228.9|35087.9|35234.2|35093.2|35225.3|35084.3|22
1625042470000|2021-06-30 08:41:10|35233.1|35092.1|35233.5|35092.5|35233.5|35092.5|35227.6|35086.6|10
1625042480000|2021-06-30 08:41:20|35233.6|35092.6|35231.7|35090.7|35233.6|35092.6|35226|35085|13
1625042490000|2021-06-30 08:41:30|35232.5|35091.5|35239.1|35098.1|35240.3|35099.3|35231.1|35090.1|12
1625042500000|2021-06-30 08:41:40|35229.8|35088.8|35211.9|35070.9|35229.8|35088.8|35211.6|35070.6|32
1625042510000|2021-06-30 08:41:50|35214.4|35073.4|35222.5|35081.5|35226.5|35085.5|35212.9|35071.9|28
1625042520000|2021-06-30 08:42:00|35222.7|35081.7|35228.8|35087.8|35229.9|35088.9|35222.7|35081.7|18
1625042530000|2021-06-30 08:42:10|35229.2|35088.2|35227.9|35086.9|35235.8|35094.8|35220|35079|21
1625042540000|2021-06-30 08:42:20|35228|35087|35222.2|35081.2|35228.2|35087.2|35216.6|35075.6|17
1625042550000|2021-06-30 08:42:30|35222.6|35081.6|35223.1|35082.1|35223.2|35082.2|35220|35079|7
1625042560000|2021-06-30 08:42:40|35224.2|35083.2|35228.2|35087.2|35228.2|35087.2|35224.2|35083.2|5
1625042570000|2021-06-30 08:42:50|35228.7|35087.7|35230.5|35089.5|35230.5|35089.5|35227.2|35086.2|4
1625042580000|2021-06-30 08:43:00|35228.2|35087.2|35228.2|35087.2|35228.2|35087.2|35228.2|35087.2|1
1625042590000|2021-06-30 08:43:10|35227.6|35086.6|35227.1|35086.1|35228.3|35087.3|35226.6|35085.6|6
1625042600000|2021-06-30 08:43:20|35226.6|35085.6|35230|35089|35230|35089|35226.6|35085.6|6
1625042610000|2021-06-30 08:43:30|35229.2|35088.2|35222.2|35081.2|35230.5|35089.5|35222.2|35081.2|14
1625042620000|2021-06-30 08:43:40|35223.7|35082.7|35228.2|35087.2|35228.9|35087.9|35223.7|35082.7|4
1625042630000|2021-06-30 08:43:50|35227.7|35086.7|35228.2|35087.2|35228.2|35087.2|35227.7|35086.7|2
1625042640000|2021-06-30 08:44:00|35214|35073|35193|35052|35214|35073|35190.4|35049.4|31
1625042650000|2021-06-30 08:44:10|35192.5|35051.5|35190.9|35049.9|35192.6|35051.6|35182.4|35041.4|18
1625042660000|2021-06-30 08:44:20|35191.4|35050.4|35179.9|35038.9|35191.4|35050.4|35175.8|35034.8|16
1625042670000|2021-06-30 08:44:30|35182.6|35041.6|35181.1|35040.1|35182.6|35041.6|35171.3|35030.3|31
1625042680000|2021-06-30 08:44:40|35180.8|35039.8|35180.2|35039.2|35180.8|35039.8|35175.6|35034.6|26
1625042690000|2021-06-30 08:44:50|35181.3|35040.3|35182|35041|35188.2|35047.2|35177.8|35036.8|26
1625042700000|2021-06-30 08:45:00|35181.1|35040.1|35173.7|35032.7|35181.1|35040.1|35173.2|35032.2|16
1625042710000|2021-06-30 08:45:10|35170.5|35029.5|35170.5|35029.5|35170.5|35029.5|35170.5|35029.5|1
1625042720000|2021-06-30 08:45:20|35168.9|35027.9|35168.9|35027.9|35168.9|35027.9|35168.9|35027.9|1
1625042730000|2021-06-30 08:45:30|35161.4|35020.4|35115.6|34974.6|35161.4|35020.4|35114.3|34973.3|17
1625042740000|2021-06-30 08:45:40|35116.9|34975.9|35125.9|34984.9|35134.4|34993.4|35113.4|34972.4|28
1625042750000|2021-06-30 08:45:50|35127|34986|35130.9|34989.9|35131.1|34990.1|35125.9|34984.9|18
1625042760000|2021-06-30 08:46:00|35131.1|34990.1|35135.7|34994.7|35137.9|34996.9|35130.5|34989.5|18
1625042770000|2021-06-30 08:46:10|35133.9|34992.9|35074.7|34933.7|35134.4|34993.4|35073.8|34932.8|25
1625042780000|2021-06-30 08:46:20|35074.4|34933.4|34976.9|34835.9|35075.6|34934.6|34976.9|34835.9|23
1625042790000|2021-06-30 08:46:30|34974.6|34833.6|34979.6|34838.6|34983.7|34842.7|34947.5|34806.5|39
1625042800000|2021-06-30 08:46:40|34982.6|34841.6|34995|34854|35002.1|34861.1|34982.6|34841.6|33
1625042810000|2021-06-30 08:46:50|34996.6|34855.6|34986.6|34845.6|34996.6|34855.6|34979.8|34838.8|33
1625042820000|2021-06-30 08:47:00|34987.7|34846.7|35011.4|34870.4|35017|34876|34987.1|34846.1|29
1625042830000|2021-06-30 08:47:10|35010.1|34869.1|34977.2|34836.2|35010.1|34869.1|34973.7|34832.7|30
1625042840000|2021-06-30 08:47:20|34979.3|34838.3|34979.4|34838.4|34981.2|34840.2|34977.2|34836.2|24
1625042850000|2021-06-30 08:47:30|34980.4|34839.4|34974.3|34833.3|34980.5|34839.5|34971.6|34830.6|16
1625042860000|2021-06-30 08:47:40|34976.6|34835.6|34950.4|34809.4|34990.3|34849.3|34950.4|34809.4|31
1625042870000|2021-06-30 08:47:50|34951.6|34810.6|34913.6|34772.6|34954.4|34813.4|34913.6|34772.6|26
1625042880000|2021-06-30 08:48:00|34902.2|34761.2|34916.8|34775.8|34926.6|34785.6|34900|34759|32
1625042890000|2021-06-30 08:48:10|34917.7|34776.7|34910.4|34769.4|34919.2|34778.2|34894.4|34753.4|28
1625042900000|2021-06-30 08:48:20|34911.2|34770.2|34918.8|34777.8|34919.7|34778.7|34889.2|34748.2|27
1625042910000|2021-06-30 08:48:30|34920.7|34779.7|34902.1|34761.1|34921.5|34780.5|34900|34759|24
1625042920000|2021-06-30 08:48:40|34899.4|34758.4|34902.2|34761.2|34918.4|34777.4|34891.6|34750.6|28
1625042930000|2021-06-30 08:48:50|34902.5|34761.5|34924.3|34783.3|34924.3|34783.3|34901.2|34760.2|37
1625042940000|2021-06-30 08:49:00|34919.7|34778.7|34920|34779|34929.9|34788.9|34916.2|34775.2|33
1625042950000|2021-06-30 08:49:10|34919.9|34778.9|34931.7|34790.7|34932.8|34791.8|34916.9|34775.9|17
1625042960000|2021-06-30 08:49:20|34931.4|34790.4|34928.5|34787.5|34933|34792|34927.7|34786.7|24
1625042970000|2021-06-30 08:49:30|34928.1|34787.1|34938.6|34797.6|34938.6|34797.6|34927.1|34786.1|15
1625042980000|2021-06-30 08:49:40|34935.4|34794.4|34921.5|34780.5|34937.3|34796.3|34921.5|34780.5|23
1625042990000|2021-06-30 08:49:50|34921|34780|34907.4|34766.4|34921.6|34780.6|34906.7|34765.7|16
1625043000000|2021-06-30 08:50:00|34905.7|34764.7|34924.3|34783.3|34931.6|34790.6|34905.7|34764.7|25
1625043010000|2021-06-30 08:50:10|34927.7|34786.7|34944.2|34803.2|34945.7|34804.7|34926.4|34785.4|13
1625043020000|2021-06-30 08:50:20|34946|34805|34961.5|34820.5|34963.4|34822.4|34940.6|34799.6|23
1625043030000|2021-06-30 08:50:30|34964.1|34823.1|34952.8|34811.8|34964.1|34823.1|34951.4|34810.4|18
1625043040000|2021-06-30 08:50:40|34954.8|34813.8|34941.6|34800.6|34956.1|34815.1|34937.5|34796.5|20
1625043050000|2021-06-30 08:50:50|34940.1|34799.1|34949|34808|34949.1|34808.1|34940.1|34799.1|22
1625043060000|2021-06-30 08:51:00|34950|34809|34959|34818|34959|34818|34950|34809|29
1625043070000|2021-06-30 08:51:10|34959.7|34818.7|34970.8|34829.8|34970.8|34829.8|34957.8|34816.8|29
1625043080000|2021-06-30 08:51:20|34971|34830|34963.2|34822.2|34971|34830|34963.2|34822.2|19
1625043090000|2021-06-30 08:51:30|34954.2|34813.2|34960.1|34819.1|34960.1|34819.1|34949.2|34808.2|15
1625043100000|2021-06-30 08:51:40|34959.1|34818.1|34955.9|34814.9|34959.1|34818.1|34947.1|34806.1|19
1625043110000|2021-06-30 08:51:50|34955.1|34814.1|34955.4|34814.4|34959.7|34818.7|34954.6|34813.6|15
1625043120000|2021-06-30 08:52:00|34952.7|34811.7|34928.7|34787.7|34952.7|34811.7|34925.7|34784.7|18
1625043130000|2021-06-30 08:52:10|34924.9|34783.9|34931.9|34790.9|34942|34801|34924.9|34783.9|20
1625043140000|2021-06-30 08:52:20|34930.2|34789.2|34919.4|34778.4|34930.2|34789.2|34919.4|34778.4|8
1625043150000|2021-06-30 08:52:30|34918.4|34777.4|34893.6|34752.6|34918.4|34777.4|34893.6|34752.6|17
1625043160000|2021-06-30 08:52:40|34893.1|34752.1|34891.6|34750.6|34900.2|34759.2|34886.1|34745.1|31
1625043170000|2021-06-30 08:52:50|34891.9|34750.9|34884|34743|34897.2|34756.2|34884|34743|24
1625043180000|2021-06-30 08:53:00|34883.2|34742.2|34885.4|34744.4|34889.5|34748.5|34883.2|34742.2|10
1625043190000|2021-06-30 08:53:10|34885.3|34744.3|34871.9|34730.9|34885.3|34744.3|34871.2|34730.2|10
1625043200000|2021-06-30 08:53:20|34871.2|34730.2|34888.5|34747.5|34888.7|34747.7|34871.2|34730.2|16
1625043210000|2021-06-30 08:53:30|34889.4|34748.4|34902.6|34761.6|34902.7|34761.7|34881.3|34740.3|33
1625043220000|2021-06-30 08:53:40|34904.1|34763.1|34904.2|34763.2|34905.1|34764.1|34896|34755|18
1625043230000|2021-06-30 08:53:50|34901.7|34760.7|34872.6|34731.6|34901.7|34760.7|34872.6|34731.6|28
1625043240000|2021-06-30 08:54:00|34873.1|34732.1|34870.5|34729.5|34877.7|34736.7|34870.5|34729.5|23
1625043250000|2021-06-30 08:54:10|34871.6|34730.6|34870.5|34729.5|34873.5|34732.5|34869.9|34728.9|10
1625043260000|2021-06-30 08:54:20|34871.4|34730.4|34870.5|34729.5|34871.6|34730.6|34870.5|34729.5|6
1625043270000|2021-06-30 08:54:30|34869.6|34728.6|34858.5|34717.5|34869.6|34728.6|34858.5|34717.5|19
1625043280000|2021-06-30 08:54:40|34858.7|34717.7|34859.3|34718.3|34870.6|34729.6|34843.7|34702.7|24
1625043290000|2021-06-30 08:54:50|34860.5|34719.5|34837.1|34696.1|34870.6|34729.6|34834.8|34693.8|21
1625043300000|2021-06-30 08:55:00|34853.8|34712.8|34808.7|34667.7|34870.6|34729.6|34797.9|34656.9|18
1625043310000|2021-06-30 08:55:10|34797.9|34656.9|34743.8|34602.8|34813|34672|34729.1|34588.1|37
1625043320000|2021-06-30 08:55:20|34737.6|34596.6|34663.7|34522.7|34746.3|34605.3|34646.5|34505.5|28
1625043330000|2021-06-30 08:55:30|34666.1|34525.1|34643.7|34502.7|34673|34532|34642.8|34501.8|20
1625043340000|2021-06-30 08:55:40|34644.2|34503.2|34665.3|34524.3|34671.7|34530.7|34644.1|34503.1|19
1625043350000|2021-06-30 08:55:50|34671.9|34530.9|34676.5|34535.5|34691.1|34550.1|34658.6|34517.6|24
1625043360000|2021-06-30 08:56:00|34676.2|34535.2|34627.6|34486.6|34676.8|34535.8|34627.6|34486.6|22
1625043370000|2021-06-30 08:56:10|34647.1|34506.1|34643.1|34502.1|34647.1|34506.1|34633.6|34492.6|26
1625043380000|2021-06-30 08:56:20|34642.8|34501.8|34666.1|34525.1|34666.1|34525.1|34630.4|34489.4|33
1625043390000|2021-06-30 08:56:30|34667.1|34526.1|34668.6|34527.6|34678.8|34537.8|34664.4|34523.4|27
1625043400000|2021-06-30 08:56:40|34664.5|34523.5|34652|34511|34677.8|34536.8|34643.6|34502.6|38
1625043410000|2021-06-30 08:56:50|34650.5|34509.5|34639.3|34498.3|34650.5|34509.5|34628.3|34487.3|33
1625043420000|2021-06-30 08:57:00|34636.5|34495.5|34664.6|34523.6|34664.6|34523.6|34636.3|34495.3|33
1625043430000|2021-06-30 08:57:10|34662.3|34521.3|34681.5|34540.5|34692.1|34551.1|34662.3|34521.3|30
1625043440000|2021-06-30 08:57:20|34681|34540|34687.2|34546.2|34706.4|34565.4|34677|34536|18
1625043450000|2021-06-30 08:57:30|34689.1|34548.1|34715.1|34574.1|34715.1|34574.1|34683.1|34542.1|9
1625043460000|2021-06-30 08:57:40|34704.4|34563.4|34717|34576|34717.3|34576.3|34690.9|34549.9|21
1625043470000|2021-06-30 08:57:50|34710.2|34569.2|34686.6|34545.6|34710.2|34569.2|34676.1|34535.1|22
1625043480000|2021-06-30 08:58:00|34688.7|34547.7|34694.8|34553.8|34694.8|34553.8|34687|34546|22
1625043490000|2021-06-30 08:58:10|34694.6|34553.6|34721.4|34580.4|34721.4|34580.4|34691.4|34550.4|33
1625043500000|2021-06-30 08:58:20|34722.4|34581.4|34720.7|34579.7|34724.3|34583.3|34705.6|34564.6|33
1625043510000|2021-06-30 08:58:30|34720|34579|34726.5|34585.5|34726.5|34585.5|34719.4|34578.4|29
1625043520000|2021-06-30 08:58:40|34725.7|34584.7|34720|34579|34728.2|34587.2|34719.2|34578.2|30
1625043530000|2021-06-30 08:58:50|34719.3|34578.3|34704.3|34563.3|34722.9|34581.9|34703.6|34562.6|32
1625043540000|2021-06-30 08:59:00|34703.8|34562.8|34697|34556|34703.8|34562.8|34697|34556|16
1625043550000|2021-06-30 08:59:10|34696.5|34555.5|34681.4|34540.4|34696.6|34555.6|34678.1|34537.1|20
1625043560000|2021-06-30 08:59:20|34671.9|34530.9|34666.1|34525.1|34673.9|34532.9|34664|34523|11
1625043570000|2021-06-30 08:59:30|34669|34528|34678.8|34537.8|34680|34539|34669|34528|14
1625043580000|2021-06-30 08:59:40|34678.2|34537.2|34685.5|34544.5|34691.6|34550.6|34678.2|34537.2|7
1625043590000|2021-06-30 08:59:50|34688.4|34547.4|34675.3|34534.3|34693.4|34552.4|34674.2|34533.2|14
1625043600000|2021-06-30 09:00:00|34675.2|34534.2|34694.9|34553.9|34694.9|34553.9|34675.2|34534.2|13
1625043610000|2021-06-30 09:00:10|34695.5|34554.5|34706.7|34565.7|34716.1|34575.1|34695.4|34554.4|39
1625043620000|2021-06-30 09:00:20|34704.6|34563.6|34692.4|34551.4|34704.6|34563.6|34692.4|34551.4|33
1625043630000|2021-06-30 09:00:30|34695.3|34554.3|34699.1|34558.1|34699.4|34558.4|34689.4|34548.4|30
1625043640000|2021-06-30 09:00:40|34696.6|34555.6|34682.3|34541.3|34696.6|34555.6|34679.3|34538.3|31
1625043650000|2021-06-30 09:00:50|34683.3|34542.3|34667.4|34526.4|34683.3|34542.3|34667.4|34526.4|31
1625043660000|2021-06-30 09:01:00|34668.9|34527.9|34622.1|34481.1|34670.5|34529.5|34619.3|34478.3|31
1625043670000|2021-06-30 09:01:10|34621.2|34480.2|34559.3|34418.3|34623.1|34482.1|34545.5|34404.5|34
1625043680000|2021-06-30 09:01:20|34559|34418|34606|34465|34610.6|34469.6|34559|34418|26
1625043690000|2021-06-30 09:01:30|34583|34442|34551|34410|34606.4|34465.4|34547.3|34406.3|23
1625043700000|2021-06-30 09:01:40|34550.8|34409.8|34575.1|34434.1|34575.1|34434.1|34550.8|34409.8|14
1625043710000|2021-06-30 09:01:50|34577.3|34436.3|34586.2|34445.2|34587.7|34446.7|34577.3|34436.3|31
1625043720000|2021-06-30 09:02:00|34587.2|34446.2|34570.6|34429.6|34587.6|34446.6|34570.6|34429.6|24
1625043730000|2021-06-30 09:02:10|34571.2|34430.2|34604.9|34463.9|34613.1|34472.1|34569.2|34428.2|39
1625043740000|2021-06-30 09:02:20|34598.4|34457.4|34592.3|34451.3|34601.2|34460.2|34576.3|34435.3|36
1625043750000|2021-06-30 09:02:30|34591.2|34450.2|34553.7|34412.7|34591.2|34450.2|34553.7|34412.7|23
1625043760000|2021-06-30 09:02:40|34548.9|34407.9|34556.9|34415.9|34556.9|34415.9|34548.9|34407.9|22
1625043770000|2021-06-30 09:02:50|34562.5|34421.5|34592.9|34451.9|34593.4|34452.4|34562.5|34421.5|26
1625043780000|2021-06-30 09:03:00|34591.4|34450.4|34593.3|34452.3|34597.2|34456.2|34587.7|34446.7|23
1625043790000|2021-06-30 09:03:10|34599.2|34458.2|34603.3|34462.3|34613.4|34472.4|34593.3|34452.3|30
1625043800000|2021-06-30 09:03:20|34601.8|34460.8|34598.6|34457.6|34601.8|34460.8|34592.5|34451.5|20
1625043810000|2021-06-30 09:03:30|34597.4|34456.4|34602.4|34461.4|34605.2|34464.2|34597.4|34456.4|18
1625043820000|2021-06-30 09:03:40|34602.3|34461.3|34607.3|34466.3|34607.7|34466.7|34602.3|34461.3|22
1625043830000|2021-06-30 09:03:50|34607.5|34466.5|34612.5|34471.5|34614.2|34473.2|34604.6|34463.6|16
1625043840000|2021-06-30 09:04:00|34615.1|34474.1|34631.9|34490.9|34632.2|34491.2|34613.9|34472.9|29
1625043850000|2021-06-30 09:04:10|34627.7|34486.7|34612.9|34471.9|34631.9|34490.9|34612.9|34471.9|26
1625043860000|2021-06-30 09:04:20|34611.1|34470.1|34633.7|34492.7|34633.7|34492.7|34605.3|34464.3|30
1625043870000|2021-06-30 09:04:30|34634.4|34493.4|34639.4|34498.4|34645.5|34504.5|34634.4|34493.4|25
1625043880000|2021-06-30 09:04:40|34655.5|34514.5|34651.2|34510.2|34655.5|34514.5|34647|34506|28
1625043890000|2021-06-30 09:04:50|34651.7|34510.7|34651.1|34510.1|34653.6|34512.6|34650.7|34509.7|22
1625043900000|2021-06-30 09:05:00|34653.7|34512.7|34651.7|34510.7|34668.6|34527.6|34651.7|34510.7|24
1625043910000|2021-06-30 09:05:10|34651.4|34510.4|34630.1|34489.1|34654.8|34513.8|34630.1|34489.1|23
1625043920000|2021-06-30 09:05:20|34629.5|34488.5|34608|34467|34629.5|34488.5|34604|34463|29
1625043930000|2021-06-30 09:05:30|34605.4|34464.4|34607.4|34466.4|34608|34467|34605.4|34464.4|14
1625043940000|2021-06-30 09:05:40|34607.6|34466.6|34603.1|34462.1|34607.6|34466.6|34599.1|34458.1|19
1625043950000|2021-06-30 09:05:50|34603|34462|34612.5|34471.5|34618.5|34477.5|34603|34462|27
1625043960000|2021-06-30 09:06:00|34612.6|34471.6|34604|34463|34616.4|34475.4|34604|34463|16
1625043970000|2021-06-30 09:06:10|34604.5|34463.5|34615.4|34474.4|34615.4|34474.4|34604|34463|16
1625043980000|2021-06-30 09:06:20|34613.8|34472.8|34620.5|34479.5|34621.5|34480.5|34613.8|34472.8|10
1625043990000|2021-06-30 09:06:30|34624.4|34483.4|34642.1|34501.1|34644.4|34503.4|34624.4|34483.4|24
1625044000000|2021-06-30 09:06:40|34644.4|34503.4|34652.9|34511.9|34654.7|34513.7|34643.6|34502.6|16
1625044010000|2021-06-30 09:06:50|34653.2|34512.2|34658.1|34517.1|34658.1|34517.1|34646.4|34505.4|18
1625044020000|2021-06-30 09:07:00|34658.2|34517.2|34660.5|34519.5|34668.7|34527.7|34658.2|34517.2|27
1625044030000|2021-06-30 09:07:10|34667.3|34526.3|34669.1|34528.1|34670.8|34529.8|34660.5|34519.5|23
1625044040000|2021-06-30 09:07:20|34669.7|34528.7|34665.8|34524.8|34670.5|34529.5|34658.2|34517.2|30
1625044050000|2021-06-30 09:07:30|34665.6|34524.6|34670.3|34529.3|34670.4|34529.4|34665.6|34524.6|17
1625044060000|2021-06-30 09:07:40|34670.4|34529.4|34670.3|34529.3|34671.5|34530.5|34670.3|34529.3|9
1625044070000|2021-06-30 09:07:50|34670.4|34529.4|34667.4|34526.4|34671.6|34530.6|34665.5|34524.5|15
1625044080000|2021-06-30 09:08:00|34667.9|34526.9|34665.4|34524.4|34668.9|34527.9|34664.9|34523.9|16
1625044090000|2021-06-30 09:08:10|34666|34525|34667.3|34526.3|34670.3|34529.3|34665.6|34524.6|16
1625044100000|2021-06-30 09:08:20|34667.9|34526.9|34669|34528|34671.4|34530.4|34666.3|34525.3|16
1625044110000|2021-06-30 09:08:30|34669.9|34528.9|34671.9|34530.9|34671.9|34530.9|34668.5|34527.5|21
1625044120000|2021-06-30 09:08:40|34674.2|34533.2|34681.8|34540.8|34681.8|34540.8|34671.2|34530.2|7
1625044130000|2021-06-30 09:08:50|34681.3|34540.3|34696.8|34555.8|34698.6|34557.6|34675.9|34534.9|28
1625044140000|2021-06-30 09:09:00|34698.2|34557.2|34738.2|34597.2|34738.2|34597.2|34694.5|34553.5|35
1625044150000|2021-06-30 09:09:10|34742.2|34601.2|34734.5|34593.5|34753.2|34612.2|34733.7|34592.7|35
1625044160000|2021-06-30 09:09:20|34736.9|34595.9|34734.1|34593.1|34738.4|34597.4|34733.7|34592.7|24
1625044170000|2021-06-30 09:09:30|34735.3|34594.3|34730.9|34589.9|34735.3|34594.3|34727.3|34586.3|19
1625044180000|2021-06-30 09:09:40|34738|34597|34731.8|34590.8|34740.6|34599.6|34730.8|34589.8|35
1625044190000|2021-06-30 09:09:50|34732.8|34591.8|34741.4|34600.4|34741.4|34600.4|34732.8|34591.8|33
1625044200000|2021-06-30 09:10:00|34741.7|34600.7|34740.1|34599.1|34753.3|34612.3|34740|34599|25
1625044210000|2021-06-30 09:10:10|34740.3|34599.3|34722.9|34581.9|34741.6|34600.6|34722.1|34581.1|26
1625044220000|2021-06-30 09:10:20|34723.4|34582.4|34746.7|34605.7|34746.7|34605.7|34723.4|34582.4|25
1625044230000|2021-06-30 09:10:30|34745.6|34604.6|34750.7|34609.7|34753|34612|34745.6|34604.6|25
1625044240000|2021-06-30 09:10:40|34750.6|34609.6|34747.6|34606.6|34755.4|34614.4|34740.2|34599.2|27
1625044250000|2021-06-30 09:10:50|34748.3|34607.3|34762|34621|34767.1|34626.1|34748.3|34607.3|18
1625044260000|2021-06-30 09:11:00|34761.7|34620.7|34764.5|34623.5|34765|34624|34761.2|34620.2|21
1625044270000|2021-06-30 09:11:10|34765|34624|34775.4|34634.4|34783.9|34642.9|34765|34624|30
1625044280000|2021-06-30 09:11:20|34775.6|34634.6|34738.1|34597.1|34779.9|34638.9|34738|34597|28
1625044290000|2021-06-30 09:11:30|34737.7|34596.7|34747.4|34606.4|34747.4|34606.4|34736.3|34595.3|32
1625044300000|2021-06-30 09:11:40|34749.6|34608.6|34757.2|34616.2|34769.8|34628.8|34748.9|34607.9|34
1625044310000|2021-06-30 09:11:50|34757.5|34616.5|34766.7|34625.7|34766.7|34625.7|34757.5|34616.5|25
1625044320000|2021-06-30 09:12:00|34767.2|34626.2|34763.9|34622.9|34770.8|34629.8|34761.7|34620.7|25
1625044330000|2021-06-30 09:12:10|34762.4|34621.4|34771.4|34630.4|34772.6|34631.6|34762.4|34621.4|16
1625044340000|2021-06-30 09:12:20|34771.7|34630.7|34782.5|34641.5|34782.5|34641.5|34770.5|34629.5|30
1625044350000|2021-06-30 09:12:30|34782|34641|34764.4|34623.4|34786.6|34645.6|34764.4|34623.4|31
1625044360000|2021-06-30 09:12:40|34764.8|34623.8|34771.3|34630.3|34774.4|34633.4|34764.8|34623.8|17
1625044370000|2021-06-30 09:12:50|34773.4|34632.4|34757|34616|34773.4|34632.4|34757|34616|14
1625044380000|2021-06-30 09:13:00|34758.6|34617.6|34741.2|34600.2|34762.2|34621.2|34738.5|34597.5|36
1625044390000|2021-06-30 09:13:10|34738.1|34597.1|34702.2|34561.2|34740.1|34599.1|34698.7|34557.7|28
1625044400000|2021-06-30 09:13:20|34693.1|34552.1|34686.2|34545.2|34694.7|34553.7|34686.2|34545.2|21
1625044410000|2021-06-30 09:13:30|34683.6|34542.6|34671.3|34530.3|34683.6|34542.6|34667.2|34526.2|34
1625044420000|2021-06-30 09:13:40|34672.6|34531.6|34678.2|34537.2|34678.2|34537.2|34666.3|34525.3|19
1625044430000|2021-06-30 09:13:50|34678|34537|34680.5|34539.5|34687.2|34546.2|34677.5|34536.5|18
1625044440000|2021-06-30 09:14:00|34681.3|34540.3|34685.9|34544.9|34686.9|34545.9|34681.3|34540.3|7
1625044450000|2021-06-30 09:14:10|34685.8|34544.8|34696.2|34555.2|34699.3|34558.3|34685.7|34544.7|18
1625044460000|2021-06-30 09:14:20|34702.8|34561.8|34716|34575|34716|34575|34701.8|34560.8|13
1625044470000|2021-06-30 09:14:30|34715.6|34574.6|34700.3|34559.3|34719.4|34578.4|34700.3|34559.3|19
1625044480000|2021-06-30 09:14:40|34703.1|34562.1|34710.3|34569.3|34710.3|34569.3|34699.7|34558.7|20
1625044490000|2021-06-30 09:14:50|34704.9|34563.9|34703.8|34562.8|34714.3|34573.3|34703.8|34562.8|18
1625044500000|2021-06-30 09:15:00|34703.3|34562.3|34695.6|34554.6|34703.3|34562.3|34689.2|34548.2|24
1625044510000|2021-06-30 09:15:10|34695.5|34554.5|34693.6|34552.6|34695.5|34554.5|34682.3|34541.3|26
1625044520000|2021-06-30 09:15:20|34697.9|34556.9|34736.6|34595.6|34736.7|34595.7|34697.8|34556.8|27
1625044530000|2021-06-30 09:15:30|34736.7|34595.7|34735.2|34594.2|34739.8|34598.8|34734.9|34593.9|16
1625044540000|2021-06-30 09:15:40|34735.3|34594.3|34743.8|34602.8|34745.1|34604.1|34735.3|34594.3|15
1625044550000|2021-06-30 09:15:50|34744.4|34603.4|34744.2|34603.2|34744.9|34603.9|34742.1|34601.1|8
1625044560000|2021-06-30 09:16:00|34740.5|34599.5|34742.8|34601.8|34743.6|34602.6|34739.8|34598.8|8
1625044570000|2021-06-30 09:16:10|34743.9|34602.9|34757.1|34616.1|34757.9|34616.9|34743.9|34602.9|21
1625044580000|2021-06-30 09:16:20|34757.6|34616.6|34760.2|34619.2|34761.3|34620.3|34757.4|34616.4|20
1625044590000|2021-06-30 09:16:30|34760.9|34619.9|34773.1|34632.1|34773.2|34632.2|34757.8|34616.8|21
1625044600000|2021-06-30 09:16:40|34773.2|34632.2|34785|34644|34785|34644|34773.2|34632.2|25
1625044610000|2021-06-30 09:16:50|34785.9|34644.9|34788.4|34647.4|34794|34653|34785.9|34644.9|24
1625044620000|2021-06-30 09:17:00|34792.2|34651.2|34775.8|34634.8|34792.2|34651.2|34775.7|34634.7|15
1625044630000|2021-06-30 09:17:10|34775.9|34634.9|34774.5|34633.5|34780.2|34639.2|34773.4|34632.4|20
1625044640000|2021-06-30 09:17:20|34775.2|34634.2|34784.5|34643.5|34784.5|34643.5|34774.5|34633.5|20
1625044650000|2021-06-30 09:17:30|34784.1|34643.1|34794.9|34653.9|34794.9|34653.9|34782.9|34641.9|21
1625044660000|2021-06-30 09:17:40|34794.1|34653.1|34805|34664|34805.4|34664.4|34794.1|34653.1|27
1625044670000|2021-06-30 09:17:50|34806.6|34665.6|34804.9|34663.9|34809.6|34668.6|34804.6|34663.6|21
1625044680000|2021-06-30 09:18:00|34801.8|34660.8|34770.9|34629.9|34805.5|34664.5|34770.9|34629.9|26
1625044690000|2021-06-30 09:18:10|34770.2|34629.2|34775.2|34634.2|34776.3|34635.3|34756|34615|29
1625044700000|2021-06-30 09:18:20|34776.5|34635.5|34779.8|34638.8|34779.8|34638.8|34774.2|34633.2|29
1625044710000|2021-06-30 09:18:30|34778.4|34637.4|34793.1|34652.1|34793.1|34652.1|34778.4|34637.4|23
1625044720000|2021-06-30 09:18:40|34792.6|34651.6|34769.7|34628.7|34795|34654|34768.1|34627.1|32
1625044730000|2021-06-30 09:18:50|34770|34629|34776.9|34635.9|34777.4|34636.4|34766|34625|29
1625044740000|2021-06-30 09:19:00|34778.1|34637.1|34771.6|34630.6|34779.2|34638.2|34771.6|34630.6|31
1625044750000|2021-06-30 09:19:10|34768.8|34627.8|34772.2|34631.2|34774|34633|34765.4|34624.4|25
1625044760000|2021-06-30 09:19:20|34772.5|34631.5|34776.6|34635.6|34777.2|34636.2|34772.5|34631.5|13
1625044770000|2021-06-30 09:19:30|34777.4|34636.4|34779|34638|34779|34638|34776|34635|19
1625044780000|2021-06-30 09:19:40|34779.7|34638.7|34764.1|34623.1|34779.8|34638.8|34763.1|34622.1|12
1625044790000|2021-06-30 09:19:50|34760.4|34619.4|34756.8|34615.8|34760.4|34619.4|34755.1|34614.1|6
1625044800000|2021-06-30 09:20:00|34757.8|34616.8|34755.6|34614.6|34759|34618|34749.2|34608.2|14
1625044810000|2021-06-30 09:20:10|34755.9|34614.9|34748.1|34607.1|34755.9|34614.9|34740.5|34599.5|18
1625044820000|2021-06-30 09:20:20|34748.2|34607.2|34758.5|34617.5|34759.1|34618.1|34748.2|34607.2|19
1625044830000|2021-06-30 09:20:30|34760.2|34619.2|34764.4|34623.4|34764.7|34623.7|34758.4|34617.4|27
1625044840000|2021-06-30 09:20:40|34764.5|34623.5|34766|34625|34766|34625|34761.9|34620.9|12
1625044850000|2021-06-30 09:20:50|34765.8|34624.8|34788.4|34647.4|34791.8|34650.8|34761|34620|25
1625044860000|2021-06-30 09:21:00|34788.3|34647.3|34777|34636|34788.3|34647.3|34777|34636|19
1625044870000|2021-06-30 09:21:10|34771.9|34630.9|34768.7|34627.7|34772|34631|34766.5|34625.5|14
1625044880000|2021-06-30 09:21:20|34768.6|34627.6|34755.2|34614.2|34768.8|34627.8|34753.4|34612.4|27
1625044890000|2021-06-30 09:21:30|34754.9|34613.9|34755|34614|34755.5|34614.5|34752.4|34611.4|19
1625044900000|2021-06-30 09:21:40|34754.8|34613.8|34754.3|34613.3|34756.1|34615.1|34754.3|34613.3|9
1625044910000|2021-06-30 09:21:50|34752.7|34611.7|34742.5|34601.5|34753.4|34612.4|34742.5|34601.5|4
1625044920000|2021-06-30 09:22:00|34744.4|34603.4|34720|34579|34744.4|34603.4|34720|34579|11
1625044930000|2021-06-30 09:22:10|34720.2|34579.2|34703.1|34562.1|34720.2|34579.2|34703.1|34562.1|15
1625044940000|2021-06-30 09:22:20|34702.2|34561.2|34670.3|34529.3|34717.2|34576.2|34659.2|34518.2|36
1625044950000|2021-06-30 09:22:30|34670|34529|34654.9|34513.9|34670|34529|34654.8|34513.8|16
1625044960000|2021-06-30 09:22:40|34654.7|34513.7|34663.7|34522.7|34663.7|34522.7|34650.5|34509.5|11
1625044970000|2021-06-30 09:22:50|34667.5|34526.5|34671.5|34530.5|34672.7|34531.7|34664.2|34523.2|14
1625044980000|2021-06-30 09:23:00|34669.1|34528.1|34665.4|34524.4|34673.2|34532.2|34664|34523|17
1625044990000|2021-06-30 09:23:10|34663.4|34522.4|34678.8|34537.8|34682.5|34541.5|34663.4|34522.4|19
1625045000000|2021-06-30 09:23:20|34679.1|34538.1|34702.7|34561.7|34702.7|34561.7|34679.1|34538.1|21
1625045010000|2021-06-30 09:23:30|34701.7|34560.7|34677.9|34536.9|34703|34562|34677.3|34536.3|26
1625045020000|2021-06-30 09:23:40|34678.5|34537.5|34651|34510|34678.9|34537.9|34651|34510|16
1625045030000|2021-06-30 09:23:50|34654.5|34513.5|34648.3|34507.3|34656|34515|34648.2|34507.2|21
1625045040000|2021-06-30 09:24:00|34648.2|34507.2|34644.8|34503.8|34648.2|34507.2|34643.2|34502.2|22
1625045050000|2021-06-30 09:24:10|34643.2|34502.2|34625.5|34484.5|34643.2|34502.2|34625.5|34484.5|18
1625045060000|2021-06-30 09:24:20|34625.6|34484.6|34597.6|34456.6|34629.6|34488.6|34597.6|34456.6|30
1625045070000|2021-06-30 09:24:30|34598.9|34457.9|34601.4|34460.4|34610|34469|34595|34454|29
1625045080000|2021-06-30 09:24:40|34601.1|34460.1|34601.3|34460.3|34601.3|34460.3|34592.1|34451.1|29
1625045090000|2021-06-30 09:24:50|34601.1|34460.1|34623|34482|34623|34482|34600.8|34459.8|36
1625045100000|2021-06-30 09:25:00|34623.5|34482.5|34620.2|34479.2|34625.6|34484.6|34616.5|34475.5|35
1625045110000|2021-06-30 09:25:10|34621.2|34480.2|34592.4|34451.4|34628.6|34487.6|34592.4|34451.4|25
1625045120000|2021-06-30 09:25:20|34590.4|34449.4|34593.9|34452.9|34595.4|34454.4|34590.4|34449.4|21
1625045130000|2021-06-30 09:25:30|34594.6|34453.6|34593.9|34452.9|34595.3|34454.3|34591|34450|28
1625045140000|2021-06-30 09:25:40|34593.4|34452.4|34595.9|34454.9|34598.4|34457.4|34592.4|34451.4|12
1625045150000|2021-06-30 09:25:50|34598.4|34457.4|34596.8|34455.8|34598.9|34457.9|34594.9|34453.9|13
1625045160000|2021-06-30 09:26:00|34596.5|34455.5|34621.2|34480.2|34622.9|34481.9|34596.5|34455.5|37
1625045170000|2021-06-30 09:26:10|34620.7|34479.7|34664.5|34523.5|34686.6|34545.6|34620.7|34479.7|25
1625045180000|2021-06-30 09:26:20|34670.5|34529.5|34661.7|34520.7|34683.6|34542.6|34661.7|34520.7|23
1625045190000|2021-06-30 09:26:30|34662.1|34521.1|34658.2|34517.2|34666.7|34525.7|34656.7|34515.7|28
1625045200000|2021-06-30 09:26:40|34657.5|34516.5|34667.5|34526.5|34670.4|34529.4|34655.5|34514.5|28
1625045210000|2021-06-30 09:26:50|34667.4|34526.4|34670|34529|34670.1|34529.1|34666.8|34525.8|17
1625045220000|2021-06-30 09:27:00|34670.6|34529.6|34681.4|34540.4|34681.4|34540.4|34670.6|34529.6|15
1625045230000|2021-06-30 09:27:10|34674|34533|34662.4|34521.4|34677.7|34536.7|34662.4|34521.4|28
1625045240000|2021-06-30 09:27:20|34661.9|34520.9|34630.1|34489.1|34665|34524|34630.1|34489.1|13
1625045250000|2021-06-30 09:27:30|34629.9|34488.9|34628.6|34487.6|34640.1|34499.1|34628.6|34487.6|25
1625045260000|2021-06-30 09:27:40|34626.9|34485.9|34629.5|34488.5|34629.5|34488.5|34626.5|34485.5|20
1625045270000|2021-06-30 09:27:50|34629.2|34488.2|34621.5|34480.5|34629.2|34488.2|34620.6|34479.6|18
1625045280000|2021-06-30 09:28:00|34621.8|34480.8|34653.6|34512.6|34663|34522|34621.8|34480.8|30
1625045290000|2021-06-30 09:28:10|34652.7|34511.7|34669.4|34528.4|34673.2|34532.2|34651.3|34510.3|25
1625045300000|2021-06-30 09:28:20|34673.4|34532.4|34670.2|34529.2|34681.7|34540.7|34669.7|34528.7|28
1625045310000|2021-06-30 09:28:30|34670.1|34529.1|34665.2|34524.2|34674.6|34533.6|34658|34517|30
1625045320000|2021-06-30 09:28:40|34665.6|34524.6|34645.4|34504.4|34665.6|34524.6|34645.4|34504.4|18
1625045330000|2021-06-30 09:28:50|34646.5|34505.5|34662.6|34521.6|34662.7|34521.7|34645.1|34504.1|27
1625045340000|2021-06-30 09:29:00|34657|34516|34653.3|34512.3|34658.8|34517.8|34645.8|34504.8|31
1625045350000|2021-06-30 09:29:10|34651.6|34510.6|34665.7|34524.7|34665.7|34524.7|34650.6|34509.6|21
1625045360000|2021-06-30 09:29:20|34663.8|34522.8|34667.8|34526.8|34667.8|34526.8|34662.9|34521.9|14
1625045370000|2021-06-30 09:29:30|34667.6|34526.6|34670.3|34529.3|34670.3|34529.3|34665.3|34524.3|16
1625045380000|2021-06-30 09:29:40|34667.5|34526.5|34669.3|34528.3|34669.3|34528.3|34667.5|34526.5|7
1625045390000|2021-06-30 09:29:50|34669.2|34528.2|34671.5|34530.5|34671.5|34530.5|34664.5|34523.5|24
1625045400000|2021-06-30 09:30:00|34672|34531|34679.1|34538.1|34679.1|34538.1|34669.3|34528.3|24
1625045410000|2021-06-30 09:30:10|34683.7|34542.7|34708|34567|34714.3|34573.3|34683.7|34542.7|23
1625045420000|2021-06-30 09:30:20|34708.5|34567.5|34707.1|34566.1|34718.8|34577.8|34706.2|34565.2|25
1625045430000|2021-06-30 09:30:30|34707.2|34566.2|34714.4|34573.4|34719|34578|34707.2|34566.2|29
1625045440000|2021-06-30 09:30:40|34712.1|34571.1|34710.5|34569.5|34714.4|34573.4|34706.4|34565.4|26
1625045450000|2021-06-30 09:30:50|34710.3|34569.3|34714.3|34573.3|34714.3|34573.3|34707|34566|24
1625045460000|2021-06-30 09:31:00|34715.1|34574.1|34713.2|34572.2|34719.9|34578.9|34713.2|34572.2|19
1625045470000|2021-06-30 09:31:10|34713.8|34572.8|34685.3|34544.3|34713.8|34572.8|34685.3|34544.3|19
1625045480000|2021-06-30 09:31:20|34684|34543|34667.3|34526.3|34691|34550|34664.1|34523.1|26
1625045490000|2021-06-30 09:31:30|34665.9|34524.9|34653.1|34512.1|34665.9|34524.9|34653.1|34512.1|7
1625045500000|2021-06-30 09:31:40|34652.3|34511.3|34662.3|34521.3|34679.4|34538.4|34651.4|34510.4|25
1625045510000|2021-06-30 09:31:50|34668|34527|34709.8|34568.8|34709.8|34568.8|34668|34527|24
1625045520000|2021-06-30 09:32:00|34710.5|34569.5|34709.2|34568.2|34714.4|34573.4|34705.9|34564.9|21
1625045530000|2021-06-30 09:32:10|34707.6|34566.6|34713.8|34572.8|34716.8|34575.8|34705.6|34564.6|14
1625045540000|2021-06-30 09:32:20|34717.4|34576.4|34722.2|34581.2|34727.7|34586.7|34714.4|34573.4|21
1625045550000|2021-06-30 09:32:30|34728.2|34587.2|34725.6|34584.6|34730.2|34589.2|34723.5|34582.5|17
1625045560000|2021-06-30 09:32:40|34726.3|34585.3|34730.9|34589.9|34733.6|34592.6|34725.4|34584.4|14
1625045570000|2021-06-30 09:32:50|34731.4|34590.4|34717.1|34576.1|34731.4|34590.4|34717.1|34576.1|6
1625045580000|2021-06-30 09:33:00|34712.8|34571.8|34714.4|34573.4|34714.4|34573.4|34706.8|34565.8|21
1625045590000|2021-06-30 09:33:10|34712.7|34571.7|34715.3|34574.3|34715.3|34574.3|34712.3|34571.3|12
1625045600000|2021-06-30 09:33:20|34715.2|34574.2|34711.5|34570.5|34715.2|34574.2|34709.1|34568.1|12
1625045610000|2021-06-30 09:33:30|34705.7|34564.7|34672.7|34531.7|34705.7|34564.7|34657.2|34516.2|24
1625045620000|2021-06-30 09:33:40|34668.8|34527.8|34691.4|34550.4|34695.5|34554.5|34667.2|34526.2|20
1625045630000|2021-06-30 09:33:50|34690.9|34549.9|34696.9|34555.9|34696.9|34555.9|34686.4|34545.4|27
1625045640000|2021-06-30 09:34:00|34700.1|34559.1|34691.1|34550.1|34701.4|34560.4|34690.3|34549.3|33
1625045650000|2021-06-30 09:34:10|34690.5|34549.5|34671.7|34530.7|34690.7|34549.7|34671.7|34530.7|29
1625045660000|2021-06-30 09:34:20|34673.5|34532.5|34680|34539|34684.4|34543.4|34663.6|34522.6|34
1625045670000|2021-06-30 09:34:30|34677.6|34536.6|34655.4|34514.4|34677.8|34536.8|34651.9|34510.9|38
1625045680000|2021-06-30 09:34:40|34656|34515|34677.9|34536.9|34681.3|34540.3|34656|34515|38
1625045690000|2021-06-30 09:34:50|34678.2|34537.2|34668.7|34527.7|34678.7|34537.7|34668.7|34527.7|29
1625045700000|2021-06-30 09:35:00|34672.2|34531.2|34678.1|34537.1|34678.1|34537.1|34666.7|34525.7|23
1625045710000|2021-06-30 09:35:10|34677.4|34536.4|34675.5|34534.5|34677.4|34536.4|34669.6|34528.6|30
1625045720000|2021-06-30 09:35:20|34677.7|34536.7|34698.9|34557.9|34698.9|34557.9|34676.7|34535.7|30
1625045730000|2021-06-30 09:35:30|34698.8|34557.8|34688.5|34547.5|34698.8|34557.8|34684.2|34543.2|32
1625045740000|2021-06-30 09:35:40|34688.4|34547.4|34692.4|34551.4|34693.2|34552.2|34684.2|34543.2|29
1625045750000|2021-06-30 09:35:50|34691|34550|34717.3|34576.3|34717.3|34576.3|34691|34550|30
1625045760000|2021-06-30 09:36:00|34716.8|34575.8|34707.1|34566.1|34716.8|34575.8|34696.2|34555.2|35
1625045770000|2021-06-30 09:36:10|34709.5|34568.5|34704.3|34563.3|34711.4|34570.4|34698.9|34557.9|24
1625045780000|2021-06-30 09:36:20|34701.4|34560.4|34703.8|34562.8|34709.1|34568.1|34699.2|34558.2|33
1625045790000|2021-06-30 09:36:30|34698.4|34557.4|34699|34558|34700|34559|34697.4|34556.4|22
1625045800000|2021-06-30 09:36:40|34699.3|34558.3|34703.1|34562.1|34715.5|34574.5|34699.3|34558.3|23
1625045810000|2021-06-30 09:36:50|34703.6|34562.6|34709.2|34568.2|34711.8|34570.8|34703.1|34562.1|14
1625045820000|2021-06-30 09:37:00|34711.6|34570.6|34712.6|34571.6|34714.5|34573.5|34709.3|34568.3|12
1625045830000|2021-06-30 09:37:10|34711.7|34570.7|34713.3|34572.3|34713.3|34572.3|34708.3|34567.3|18
1625045840000|2021-06-30 09:37:20|34712.7|34571.7|34663.3|34522.3|34714.6|34573.6|34663.3|34522.3|14
1625045850000|2021-06-30 09:37:30|34660.8|34519.8|34655.1|34514.1|34663.3|34522.3|34650.9|34509.9|26
1625045860000|2021-06-30 09:37:40|34654.2|34513.2|34628.7|34487.7|34654.2|34513.2|34628.7|34487.7|28
1625045870000|2021-06-30 09:37:50|34627.9|34486.9|34613.7|34472.7|34636.4|34495.4|34613.7|34472.7|29
1625045880000|2021-06-30 09:38:00|34613.5|34472.5|34638|34497|34638|34497|34613.5|34472.5|34
1625045890000|2021-06-30 09:38:10|34635.8|34494.8|34642.1|34501.1|34642.1|34501.1|34634.2|34493.2|22
1625045900000|2021-06-30 09:38:20|34642.6|34501.6|34638.5|34497.5|34649.5|34508.5|34638.5|34497.5|11
1625045910000|2021-06-30 09:38:30|34638.7|34497.7|34636.5|34495.5|34638.7|34497.7|34635.6|34494.6|9
1625045920000|2021-06-30 09:38:40|34632.2|34491.2|34633.7|34492.7|34634.8|34493.8|34632.2|34491.2|3
1625045930000|2021-06-30 09:38:50|34635.1|34494.1|34635.6|34494.6|34636.1|34495.1|34634.8|34493.8|8
1625045940000|2021-06-30 09:39:00|34635.7|34494.7|34626.6|34485.6|34636.4|34495.4|34626.6|34485.6|19
1625045950000|2021-06-30 09:39:10|34628.9|34487.9|34602.7|34461.7|34628.9|34487.9|34600.7|34459.7|27
1625045960000|2021-06-30 09:39:20|34600.6|34459.6|34592.6|34451.6|34600.6|34459.6|34587.7|34446.7|26
1625045970000|2021-06-30 09:39:30|34587.9|34446.9|34605.8|34464.8|34605.8|34464.8|34587.4|34446.4|21
1625045980000|2021-06-30 09:39:40|34607.1|34466.1|34595.5|34454.5|34612.1|34471.1|34590.2|34449.2|32
1625045990000|2021-06-30 09:39:50|34596.5|34455.5|34595.3|34454.3|34600.2|34459.2|34591|34450|27
1625046000000|2021-06-30 09:40:00|34595.6|34454.6|34611.4|34470.4|34611.7|34470.7|34595.6|34454.6|25
1625046010000|2021-06-30 09:40:10|34608.3|34467.3|34619.7|34478.7|34621|34480|34608.3|34467.3|27
1625046020000|2021-06-30 09:40:20|34620.5|34479.5|34625.8|34484.8|34625.8|34484.8|34620.2|34479.2|19
1625046030000|2021-06-30 09:40:30|34625.7|34484.7|34623.6|34482.6|34627.3|34486.3|34616.4|34475.4|23
1625046040000|2021-06-30 09:40:40|34624.7|34483.7|34623.5|34482.5|34629.6|34488.6|34622.6|34481.6|20
1625046050000|2021-06-30 09:40:50|34623.8|34482.8|34641.7|34500.7|34643.6|34502.6|34623.8|34482.8|19
1625046060000|2021-06-30 09:41:00|34641.5|34500.5|34622.1|34481.1|34643.5|34502.5|34622.1|34481.1|26
1625046070000|2021-06-30 09:41:10|34625.9|34484.9|34638.9|34497.9|34639.3|34498.3|34625.9|34484.9|19
1625046080000|2021-06-30 09:41:20|34639|34498|34632.8|34491.8|34639.3|34498.3|34631.5|34490.5|23
1625046090000|2021-06-30 09:41:30|34632.9|34491.9|34632.8|34491.8|34649.8|34508.8|34632.8|34491.8|35
1625046100000|2021-06-30 09:41:40|34633|34492|34638.3|34497.3|34638.3|34497.3|34633|34492|33
1625046110000|2021-06-30 09:41:50|34641.3|34500.3|34670.2|34529.2|34671.2|34530.2|34641.3|34500.3|35
1625046120000|2021-06-30 09:42:00|34672.1|34531.1|34659.4|34518.4|34672.1|34531.1|34658|34517|33
1625046130000|2021-06-30 09:42:10|34658.4|34517.4|34652.3|34511.3|34664.4|34523.4|34646.8|34505.8|30
1625046140000|2021-06-30 09:42:20|34648.7|34507.7|34658.6|34517.6|34660.1|34519.1|34647.2|34506.2|25
1625046150000|2021-06-30 09:42:30|34658.9|34517.9|34658.7|34517.7|34659.5|34518.5|34657.3|34516.3|30
1625046160000|2021-06-30 09:42:40|34657.5|34516.5|34659.4|34518.4|34660.3|34519.3|34656.9|34515.9|21
1625046170000|2021-06-30 09:42:50|34658.7|34517.7|34653.6|34512.6|34658.7|34517.7|34653.6|34512.6|6
1625046180000|2021-06-30 09:43:00|34653.8|34512.8|34653.6|34512.6|34655.5|34514.5|34653.6|34512.6|13
1625046190000|2021-06-30 09:43:10|34653.5|34512.5|34645.4|34504.4|34653.5|34512.5|34642|34501|14
1625046200000|2021-06-30 09:43:20|34645.5|34504.5|34649.7|34508.7|34649.7|34508.7|34645.4|34504.4|11
1625046210000|2021-06-30 09:43:30|34652.2|34511.2|34643.9|34502.9|34662.9|34521.9|34643.9|34502.9|35
1625046220000|2021-06-30 09:43:40|34643.6|34502.6|34639.3|34498.3|34646.6|34505.6|34639.3|34498.3|13
1625046230000|2021-06-30 09:43:50|34641.4|34500.4|34606.4|34465.4|34641.4|34500.4|34599|34458|22
1625046240000|2021-06-30 09:44:00|34605.1|34464.1|34592.1|34451.1|34609.2|34468.2|34592.1|34451.1|34
1625046250000|2021-06-30 09:44:10|34593.9|34452.9|34607.3|34466.3|34607.3|34466.3|34592.3|34451.3|32
1625046260000|2021-06-30 09:44:20|34607.2|34466.2|34629.9|34488.9|34629.9|34488.9|34603.1|34462.1|34
1625046270000|2021-06-30 09:44:30|34632.6|34491.6|34608.3|34467.3|34633|34492|34606|34465|30
1625046280000|2021-06-30 09:44:40|34609.5|34468.5|34603.4|34462.4|34609.5|34468.5|34601|34460|26
1625046290000|2021-06-30 09:44:50|34603.9|34462.9|34597.4|34456.4|34606.4|34465.4|34597.4|34456.4|11
1625046300000|2021-06-30 09:45:00|34597|34456|34610.2|34469.2|34610.2|34469.2|34597|34456|5
1625046310000|2021-06-30 09:45:10|34612.1|34471.1|34632|34491|34638.3|34497.3|34611.9|34470.9|26
1625046320000|2021-06-30 09:45:20|34630.9|34489.9|34614|34473|34631.4|34490.4|34613.6|34472.6|35
1625046330000|2021-06-30 09:45:30|34612|34471|34600.3|34459.3|34614|34473|34599.8|34458.8|20
1625046340000|2021-06-30 09:45:40|34600.4|34459.4|34603.2|34462.2|34603.6|34462.6|34597.3|34456.3|22
1625046350000|2021-06-30 09:45:50|34603.4|34462.4|34599.9|34458.9|34603.4|34462.4|34599.4|34458.4|13
1625046360000|2021-06-30 09:46:00|34600|34459|34600|34459|34600.1|34459.1|34599.4|34458.4|19
1625046370000|2021-06-30 09:46:10|34599.9|34458.9|34588.9|34447.9|34600|34459|34588.9|34447.9|22
1625046380000|2021-06-30 09:46:20|34586.3|34445.3|34575.1|34434.1|34589.4|34448.4|34575.1|34434.1|20
1625046390000|2021-06-30 09:46:30|34571.9|34430.9|34541.2|34400.2|34571.9|34430.9|34529.6|34388.6|35
1625046400000|2021-06-30 09:46:40|34540.8|34399.8|34539.6|34398.6|34541.8|34400.8|34531.9|34390.9|33
1625046410000|2021-06-30 09:46:50|34539.7|34398.7|34534.9|34393.9|34539.8|34398.8|34534.6|34393.6|37
1625046420000|2021-06-30 09:47:00|34536|34395|34508.9|34367.9|34536|34395|34502.8|34361.8|28
1625046430000|2021-06-30 09:47:10|34510.1|34369.1|34518.4|34377.4|34522|34381|34508|34367|24
1625046440000|2021-06-30 09:47:20|34518.6|34377.6|34557.6|34416.6|34558.7|34417.7|34518.6|34377.6|32
1625046450000|2021-06-30 09:47:30|34551.7|34410.7|34554.9|34413.9|34556|34415|34546.3|34405.3|17
1625046460000|2021-06-30 09:47:40|34558.6|34417.6|34580.7|34439.7|34582.3|34441.3|34558.6|34417.6|22
1625046470000|2021-06-30 09:47:50|34582.3|34441.3|34599.6|34458.6|34599.6|34458.6|34582|34441|20
1625046480000|2021-06-30 09:48:00|34595.1|34454.1|34660.3|34519.3|34660.3|34519.3|34590.1|34449.1|20
1625046490000|2021-06-30 09:48:10|34664.2|34523.2|34674.8|34533.8|34683.5|34542.5|34664|34523|30
1625046500000|2021-06-30 09:48:20|34674|34533|34660|34519|34674|34533|34652.2|34511.2|37
1625046510000|2021-06-30 09:48:30|34658.6|34517.6|34664.4|34523.4|34670.3|34529.3|34656.4|34515.4|28
1625046520000|2021-06-30 09:48:40|34663.7|34522.7|34658.3|34517.3|34663.7|34522.7|34654.5|34513.5|26
1625046530000|2021-06-30 09:48:50|34658.6|34517.6|34676.5|34535.5|34676.8|34535.8|34658.6|34517.6|21
1625046540000|2021-06-30 09:49:00|34676.1|34535.1|34660.5|34519.5|34677.9|34536.9|34660.5|34519.5|32
1625046550000|2021-06-30 09:49:10|34657|34516|34662.8|34521.8|34662.8|34521.8|34655.6|34514.6|32
1625046560000|2021-06-30 09:49:20|34663.3|34522.3|34693.6|34552.6|34698.1|34557.1|34663.3|34522.3|29
1625046570000|2021-06-30 09:49:30|34696.5|34555.5|34693.7|34552.7|34699|34558|34693.1|34552.1|30
1625046580000|2021-06-30 09:49:40|34692.6|34551.6|34663.5|34522.5|34692.7|34551.7|34663.4|34522.4|36
1625046590000|2021-06-30 09:49:50|34665.9|34524.9|34681.5|34540.5|34681.5|34540.5|34665.9|34524.9|36
1625046600000|2021-06-30 09:50:00|34681|34540|34666.6|34525.6|34681|34540|34662.6|34521.6|32
1625046610000|2021-06-30 09:50:10|34666.4|34525.4|34664.8|34523.8|34666.4|34525.4|34664.3|34523.3|27
1625046620000|2021-06-30 09:50:20|34665|34524|34664.3|34523.3|34665.4|34524.4|34662.9|34521.9|34
1625046630000|2021-06-30 09:50:30|34665.2|34524.2|34659.3|34518.3|34665.2|34524.2|34656.8|34515.8|30
1625046640000|2021-06-30 09:50:40|34659.8|34518.8|34661.9|34520.9|34665.2|34524.2|34658.7|34517.7|31
1625046650000|2021-06-30 09:50:50|34661.4|34520.4|34681|34540|34684.4|34543.4|34661.4|34520.4|29
1625046660000|2021-06-30 09:51:00|34686.8|34545.8|34693.2|34552.2|34695.5|34554.5|34686.8|34545.8|10
1625046670000|2021-06-30 09:51:10|34695.5|34554.5|34689.9|34548.9|34700.2|34559.2|34682.8|34541.8|16
1625046680000|2021-06-30 09:51:20|34687.9|34546.9|34686.3|34545.3|34693.8|34552.8|34682.6|34541.6|22
1625046690000|2021-06-30 09:51:30|34686.6|34545.6|34670.7|34529.7|34686.6|34545.6|34669.8|34528.8|21
1625046700000|2021-06-30 09:51:40|34670.8|34529.8|34657.3|34516.3|34671.1|34530.1|34655.8|34514.8|16
1625046710000|2021-06-30 09:51:50|34657.5|34516.5|34662.7|34521.7|34665.5|34524.5|34657.2|34516.2|22
1625046720000|2021-06-30 09:52:00|34664.1|34523.1|34660.1|34519.1|34664.6|34523.6|34660.1|34519.1|30
1625046730000|2021-06-30 09:52:10|34659.9|34518.9|34643.9|34502.9|34659.9|34518.9|34641|34500|20
1625046740000|2021-06-30 09:52:20|34644.3|34503.3|34638.4|34497.4|34644.5|34503.5|34638.1|34497.1|32
1625046750000|2021-06-30 09:52:30|34637.6|34496.6|34644.6|34503.6|34649.5|34508.5|34635.9|34494.9|30
1625046760000|2021-06-30 09:52:40|34644.3|34503.3|34680|34539|34680|34539|34643.7|34502.7|30
1625046770000|2021-06-30 09:52:50|34681.4|34540.4|34683.8|34542.8|34685|34544|34678.5|34537.5|22
1625046780000|2021-06-30 09:53:00|34682|34541|34648.7|34507.7|34682.3|34541.3|34646.4|34505.4|27
1625046790000|2021-06-30 09:53:10|34649.1|34508.1|34642.6|34501.6|34653|34512|34640.4|34499.4|30
1625046800000|2021-06-30 09:53:20|34642.8|34501.8|34641.3|34500.3|34645.2|34504.2|34640.4|34499.4|30
1625046810000|2021-06-30 09:53:30|34640.6|34499.6|34631.3|34490.3|34641.3|34500.3|34629.9|34488.9|24
1625046820000|2021-06-30 09:53:40|34631.2|34490.2|34674.1|34533.1|34674.1|34533.1|34631.2|34490.2|31
1625046830000|2021-06-30 09:53:50|34674.4|34533.4|34672.2|34531.2|34678.5|34537.5|34672.1|34531.1|27
1625046840000|2021-06-30 09:54:00|34670.8|34529.8|34661.7|34520.7|34671.4|34530.4|34659.8|34518.8|36
1625046850000|2021-06-30 09:54:10|34659.5|34518.5|34667.2|34526.2|34667.2|34526.2|34650.1|34509.1|40
1625046860000|2021-06-30 09:54:20|34668|34527|34669|34528|34669.9|34528.9|34658|34517|29
1625046870000|2021-06-30 09:54:30|34668.4|34527.4|34668.9|34527.9|34675.1|34534.1|34664.9|34523.9|30
1625046880000|2021-06-30 09:54:40|34669.3|34528.3|34672.6|34531.6|34672.6|34531.6|34665.8|34524.8|28
1625046890000|2021-06-30 09:54:50|34674.7|34533.7|34665.3|34524.3|34680.4|34539.4|34663.4|34522.4|34
1625046900000|2021-06-30 09:55:00|34666|34525|34625.7|34484.7|34667.9|34526.9|34625.7|34484.7|33
1625046910000|2021-06-30 09:55:10|34627|34486|34633.9|34492.9|34638.8|34497.8|34624.7|34483.7|23
1625046920000|2021-06-30 09:55:20|34633.8|34492.8|34639.1|34498.1|34642.6|34501.6|34633.8|34492.8|26
1625046930000|2021-06-30 09:55:30|34639.8|34498.8|34641.2|34500.2|34647.1|34506.1|34638.7|34497.7|32
1625046940000|2021-06-30 09:55:40|34641.7|34500.7|34633.7|34492.7|34641.7|34500.7|34633.7|34492.7|18
1625046950000|2021-06-30 09:55:50|34634|34493|34638.1|34497.1|34643.1|34502.1|34629|34488|28
1625046960000|2021-06-30 09:56:00|34640.8|34499.8|34633.6|34492.6|34647.4|34506.4|34633.6|34492.6|29
1625046970000|2021-06-30 09:56:10|34636.9|34495.9|34636.5|34495.5|34644.1|34503.1|34634.7|34493.7|22
1625046980000|2021-06-30 09:56:20|34635.2|34494.2|34636|34495|34636|34495|34628.9|34487.9|22
1625046990000|2021-06-30 09:56:30|34636.6|34495.6|34637.1|34496.1|34637.6|34496.6|34630|34489|33
1625047000000|2021-06-30 09:56:40|34637|34496|34647.6|34506.6|34648.3|34507.3|34636.5|34495.5|25
1625047010000|2021-06-30 09:56:50|34646.7|34505.7|34648.1|34507.1|34648.4|34507.4|34642.7|34501.7|24
1625047020000|2021-06-30 09:57:00|34648.8|34507.8|34648.5|34507.5|34648.9|34507.9|34648.3|34507.3|12
1625047030000|2021-06-30 09:57:10|34648.4|34507.4|34662.5|34521.5|34666.5|34525.5|34648.4|34507.4|26
1625047040000|2021-06-30 09:57:20|34660.8|34519.8|34641.5|34500.5|34663.6|34522.6|34640.9|34499.9|32
1625047050000|2021-06-30 09:57:30|34638.7|34497.7|34634.4|34493.4|34644.7|34503.7|34634.4|34493.4|29
1625047060000|2021-06-30 09:57:40|34634.3|34493.3|34612.3|34471.3|34637.6|34496.6|34599.6|34458.6|36
1625047070000|2021-06-30 09:57:50|34611.5|34470.5|34628.8|34487.8|34631.6|34490.6|34610.9|34469.9|31
1625047080000|2021-06-30 09:58:00|34629.9|34488.9|34623.8|34482.8|34630.8|34489.8|34622.5|34481.5|31
1625047090000|2021-06-30 09:58:10|34623.9|34482.9|34645.1|34504.1|34654.9|34513.9|34620.5|34479.5|33
1625047100000|2021-06-30 09:58:20|34653.5|34512.5|34654.5|34513.5|34654.5|34513.5|34641|34500|30
1625047110000|2021-06-30 09:58:30|34653.1|34512.1|34642.7|34501.7|34653.2|34512.2|34642.7|34501.7|30
1625047120000|2021-06-30 09:58:40|34643.2|34502.2|34651.7|34510.7|34651.7|34510.7|34643.2|34502.2|21
1625047130000|2021-06-30 09:58:50|34651.9|34510.9|34661.5|34520.5|34661.5|34520.5|34651|34510|31
1625047140000|2021-06-30 09:59:00|34660.4|34519.4|34649|34508|34660.9|34519.9|34649|34508|28
1625047150000|2021-06-30 09:59:10|34648.7|34507.7|34661.6|34520.6|34661.6|34520.6|34637.5|34496.5|35
1625047160000|2021-06-30 09:59:20|34668.9|34527.9|34672.7|34531.7|34672.9|34531.9|34668.6|34527.6|22
1625047170000|2021-06-30 09:59:30|34672.8|34531.8|34681.2|34540.2|34682.5|34541.5|34672.6|34531.6|19
1625047180000|2021-06-30 09:59:40|34681.3|34540.3|34699.2|34558.2|34699.2|34558.2|34681.3|34540.3|19
1625047190000|2021-06-30 09:59:50|34698.2|34557.2|34714.9|34573.9|34716.3|34575.3|34695.1|34554.1|34
1625047200000|2021-06-30 10:00:00|34714.2|34573.2|34695.1|34554.1|34714.2|34573.2|34683.5|34542.5|32
1625047210000|2021-06-30 10:00:10|34695.7|34554.7|34742.2|34601.2|34742.2|34601.2|34695.7|34554.7|37
1625047220000|2021-06-30 10:00:20|34743.3|34602.3|34742.6|34601.6|34749.3|34608.3|34732.8|34591.8|38
1625047230000|2021-06-30 10:00:30|34745.8|34604.8|34702.7|34561.7|34755.7|34614.7|34697.8|34556.8|37
1625047240000|2021-06-30 10:00:40|34706.2|34565.2|34724.6|34583.6|34725.4|34584.4|34705.2|34564.2|39
1625047250000|2021-06-30 10:00:50|34726.6|34585.6|34728.3|34587.3|34736.7|34595.7|34725.7|34584.7|32
1625047260000|2021-06-30 10:01:00|34728.7|34587.7|34735.2|34594.2|34735.8|34594.8|34728.7|34587.7|24
1625047270000|2021-06-30 10:01:10|34735.3|34594.3|34737.5|34596.5|34739.2|34598.2|34733.3|34592.3|19
1625047280000|2021-06-30 10:01:20|34737.6|34596.6|34735|34594|34738.3|34597.3|34733.9|34592.9|18
1625047290000|2021-06-30 10:01:30|34734.4|34593.4|34740.7|34599.7|34740.7|34599.7|34734.3|34593.3|11
1625047300000|2021-06-30 10:01:40|34740.8|34599.8|34741.4|34600.4|34742.2|34601.2|34733.3|34592.3|23
1625047310000|2021-06-30 10:01:50|34740.4|34599.4|34739.6|34598.6|34749.1|34608.1|34739.6|34598.6|27
1625047320000|2021-06-30 10:02:00|34735.8|34594.8|34755.8|34614.8|34756|34615|34734.6|34593.6|37
1625047330000|2021-06-30 10:02:10|34755.3|34614.3|34768|34627|34769.1|34628.1|34747.4|34606.4|34
1625047340000|2021-06-30 10:02:20|34770.5|34629.5|34771.3|34630.3|34773.9|34632.9|34764.2|34623.2|24
1625047350000|2021-06-30 10:02:30|34772.7|34631.7|34770.5|34629.5|34777|34636|34768|34627|27
1625047360000|2021-06-30 10:02:40|34773.4|34632.4|34772.9|34631.9|34785.3|34644.3|34762.2|34621.2|33
1625047370000|2021-06-30 10:02:50|34773.7|34632.7|34784.6|34643.6|34784.6|34643.6|34770|34629|34
1625047380000|2021-06-30 10:03:00|34783.9|34642.9|34763.4|34622.4|34783.9|34642.9|34763.4|34622.4|34
1625047390000|2021-06-30 10:03:10|34764.2|34623.2|34766.8|34625.8|34769|34628|34762.9|34621.9|31
1625047400000|2021-06-30 10:03:20|34766.6|34625.6|34772.9|34631.9|34777.7|34636.7|34766.6|34625.6|34
1625047410000|2021-06-30 10:03:30|34773.4|34632.4|34774|34633|34774|34633|34772.7|34631.7|17
1625047420000|2021-06-30 10:03:40|34773.7|34632.7|34774|34633|34774|34633|34773.2|34632.2|5
1625047430000|2021-06-30 10:03:50|34773.6|34632.6|34762.1|34621.1|34774.1|34633.1|34761.5|34620.5|29
1625047440000|2021-06-30 10:04:00|34762.6|34621.6|34765.5|34624.5|34765.5|34624.5|34759.9|34618.9|25
1625047450000|2021-06-30 10:04:10|34763.2|34622.2|34766.2|34625.2|34771.3|34630.3|34761|34620|28
1625047460000|2021-06-30 10:04:20|34765.5|34624.5|34759.5|34618.5|34766|34625|34758.3|34617.3|23
1625047470000|2021-06-30 10:04:30|34758.7|34617.7|34758.9|34617.9|34758.9|34617.9|34758.7|34617.7|5
1625047480000|2021-06-30 10:04:40|34759.6|34618.6|34766.2|34625.2|34771.5|34630.5|34759.6|34618.6|13
1625047490000|2021-06-30 10:04:50|34766.3|34625.3|34759.4|34618.4|34770.7|34629.7|34759.4|34618.4|14
1625047500000|2021-06-30 10:05:00|34759.6|34618.6|34744.6|34603.6|34759.6|34618.6|34744.4|34603.4|28
1625047510000|2021-06-30 10:05:10|34741.9|34600.9|34735|34594|34744.1|34603.1|34735|34594|20
1625047520000|2021-06-30 10:05:20|34731.8|34590.8|34724.3|34583.3|34731.8|34590.8|34724.3|34583.3|15
1625047530000|2021-06-30 10:05:30|34723.8|34582.8|34724.5|34583.5|34724.5|34583.5|34723.6|34582.6|6
1625047540000|2021-06-30 10:05:40|34726.5|34585.5|34729.5|34588.5|34731.6|34590.6|34724.5|34583.5|19
1625047550000|2021-06-30 10:05:50|34729.2|34588.2|34734.6|34593.6|34738.2|34597.2|34724.2|34583.2|37
1625047560000|2021-06-30 10:06:00|34735.1|34594.1|34736.4|34595.4|34739.3|34598.3|34730.9|34589.9|38
1625047570000|2021-06-30 10:06:10|34737.3|34596.3|34750.9|34609.9|34754.9|34613.9|34737.3|34596.3|32
1625047580000|2021-06-30 10:06:20|34750.8|34609.8|34776.8|34635.8|34783.3|34642.3|34750.5|34609.5|31
1625047590000|2021-06-30 10:06:30|34782.2|34641.2|34776|34635|34783.3|34642.3|34773.8|34632.8|25
1625047600000|2021-06-30 10:06:40|34773.5|34632.5|34762.9|34621.9|34780|34639|34762.9|34621.9|16
1625047610000|2021-06-30 10:06:50|34776.9|34635.9|34784.3|34643.3|34801.7|34660.7|34776.9|34635.9|21
1625047620000|2021-06-30 10:07:00|34785.5|34644.5|34782.1|34641.1|34785.8|34644.8|34781|34640|28
1625047630000|2021-06-30 10:07:10|34781.9|34640.9|34792.6|34651.6|34793.8|34652.8|34781.9|34640.9|26
1625047640000|2021-06-30 10:07:20|34793|34652|34791.8|34650.8|34794.4|34653.4|34791.8|34650.8|24
1625047650000|2021-06-30 10:07:30|34790.7|34649.7|34785.2|34644.2|34790.7|34649.7|34781.2|34640.2|35
1625047660000|2021-06-30 10:07:40|34787.4|34646.4|34789.4|34648.4|34793.8|34652.8|34787.4|34646.4|15
1625047670000|2021-06-30 10:07:50|34790.1|34649.1|34737.3|34596.3|34790.1|34649.1|34735.7|34594.7|18
1625047680000|2021-06-30 10:08:00|34733.4|34592.4|34730.6|34589.6|34733.4|34592.4|34718|34577|26
1625047690000|2021-06-30 10:08:10|34726|34585|34722.7|34581.7|34730.6|34589.6|34722.7|34581.7|21
1625047700000|2021-06-30 10:08:20|34722|34581|34726.1|34585.1|34726.9|34585.9|34720.2|34579.2|30
1625047710000|2021-06-30 10:08:30|34724.9|34583.9|34719.9|34578.9|34728.9|34587.9|34719.8|34578.8|33
1625047720000|2021-06-30 10:08:40|34720.1|34579.1|34714.1|34573.1|34723.3|34582.3|34714.1|34573.1|17
1625047730000|2021-06-30 10:08:50|34713.8|34572.8|34723.4|34582.4|34723.9|34582.9|34713.8|34572.8|31
1625047740000|2021-06-30 10:09:00|34722.6|34581.6|34716.2|34575.2|34722.6|34581.6|34711.8|34570.8|32
1625047750000|2021-06-30 10:09:10|34716.1|34575.1|34699.9|34558.9|34716.5|34575.5|34699.9|34558.9|15
1625047760000|2021-06-30 10:09:20|34699.3|34558.3|34694.7|34553.7|34705.1|34564.1|34691.6|34550.6|37
1625047770000|2021-06-30 10:09:30|34693.9|34552.9|34692.5|34551.5|34694.9|34553.9|34688.4|34547.4|25
1625047780000|2021-06-30 10:09:40|34687.9|34546.9|34684.9|34543.9|34692.3|34551.3|34684.9|34543.9|21
1625047790000|2021-06-30 10:09:50|34684.1|34543.1|34682.6|34541.6|34687|34546|34680.6|34539.6|16
1625047800000|2021-06-30 10:10:00|34682.8|34541.8|34674.1|34533.1|34684.8|34543.8|34672.5|34531.5|17
1625047810000|2021-06-30 10:10:10|34675.3|34534.3|34665.1|34524.1|34675.3|34534.3|34664.5|34523.5|14
1625047820000|2021-06-30 10:10:20|34666.6|34525.6|34653.2|34512.2|34666.6|34525.6|34650.7|34509.7|13
1625047830000|2021-06-30 10:10:30|34650.5|34509.5|34651|34510|34662.6|34521.6|34649.1|34508.1|27
1625047840000|2021-06-30 10:10:40|34649.4|34508.4|34656|34515|34656|34515|34647.5|34506.5|17
1625047850000|2021-06-30 10:10:50|34656.5|34515.5|34676|34535|34676.5|34535.5|34656.5|34515.5|27
1625047860000|2021-06-30 10:11:00|34676.1|34535.1|34697.5|34556.5|34698.2|34557.2|34676.1|34535.1|26
1625047870000|2021-06-30 10:11:10|34696.7|34555.7|34700.1|34559.1|34706.5|34565.5|34696.7|34555.7|26
1625047880000|2021-06-30 10:11:20|34701.2|34560.2|34691.3|34550.3|34707.5|34566.5|34691.1|34550.1|28
1625047890000|2021-06-30 10:11:30|34688.9|34547.9|34655.3|34514.3|34694.7|34553.7|34648.8|34507.8|28
1625047900000|2021-06-30 10:11:40|34654.7|34513.7|34655.9|34514.9|34657|34516|34653.9|34512.9|13
1625047910000|2021-06-30 10:11:50|34655.5|34514.5|34659.2|34518.2|34663.2|34522.2|34652.9|34511.9|23
1625047920000|2021-06-30 10:12:00|34663|34522|34656|34515|34663|34522|34648.1|34507.1|30
1625047930000|2021-06-30 10:12:10|34657.6|34516.6|34659.9|34518.9|34660.8|34519.8|34649.9|34508.9|25
1625047940000|2021-06-30 10:12:20|34660.3|34519.3|34668.5|34527.5|34672.2|34531.2|34660.3|34519.3|31
1625047950000|2021-06-30 10:12:30|34668.4|34527.4|34667|34526|34669|34528|34664.4|34523.4|16
1625047960000|2021-06-30 10:12:40|34666|34525|34669.2|34528.2|34669.9|34528.9|34663.7|34522.7|25
1625047970000|2021-06-30 10:12:50|34666.8|34525.8|34683.5|34542.5|34683.6|34542.6|34666|34525|26
1625047980000|2021-06-30 10:13:00|34683.3|34542.3|34699.2|34558.2|34700.9|34559.9|34683.3|34542.3|28
1625047990000|2021-06-30 10:13:10|34696.4|34555.4|34697.2|34556.2|34711.5|34570.5|34695.9|34554.9|30
1625048000000|2021-06-30 10:13:20|34696.9|34555.9|34711|34570|34711.6|34570.6|34696.9|34555.9|31
1625048010000|2021-06-30 10:13:30|34711.1|34570.1|34721.6|34580.6|34721.7|34580.7|34709.3|34568.3|25
1625048020000|2021-06-30 10:13:40|34721.7|34580.7|34713.7|34572.7|34721.7|34580.7|34713.2|34572.2|20
1625048030000|2021-06-30 10:13:50|34714.4|34573.4|34712.1|34571.1|34721.9|34580.9|34708.9|34567.9|22
1625048040000|2021-06-30 10:14:00|34711.3|34570.3|34718.4|34577.4|34718.9|34577.9|34710.9|34569.9|21
1625048050000|2021-06-30 10:14:10|34718.9|34577.9|34724.7|34583.7|34725.9|34584.9|34718.9|34577.9|28
1625048060000|2021-06-30 10:14:20|34724.6|34583.6|34721.5|34580.5|34724.6|34583.6|34715|34574|19
1625048070000|2021-06-30 10:14:30|34721.9|34580.9|34724.8|34583.8|34724.8|34583.8|34718.4|34577.4|16
1625048080000|2021-06-30 10:14:40|34725|34584|34722.8|34581.8|34725|34584|34719.5|34578.5|26
1625048090000|2021-06-30 10:14:50|34723|34582|34726.5|34585.5|34726.7|34585.7|34722.9|34581.9|13
1625048100000|2021-06-30 10:15:00|34725.8|34584.8|34720.7|34579.7|34725.8|34584.8|34720.7|34579.7|11
1625048110000|2021-06-30 10:15:10|34719.5|34578.5|34701.8|34560.8|34719.5|34578.5|34697.4|34556.4|16
1625048120000|2021-06-30 10:15:20|34702.8|34561.8|34679.3|34538.3|34702.8|34561.8|34676.5|34535.5|19
1625048130000|2021-06-30 10:15:30|34674.3|34533.3|34690.6|34549.6|34692.1|34551.1|34674|34533|26
1625048140000|2021-06-30 10:15:40|34692.1|34551.1|34691.7|34550.7|34697|34556|34690.6|34549.6|20
1625048150000|2021-06-30 10:15:50|34691.6|34550.6|34695.9|34554.9|34697.1|34556.1|34688.6|34547.6|20
1625048160000|2021-06-30 10:16:00|34694|34553|34707.1|34566.1|34712.3|34571.3|34694|34553|29
1625048170000|2021-06-30 10:16:10|34707|34566|34708.4|34567.4|34712|34571|34704.9|34563.9|25
1625048180000|2021-06-30 10:16:20|34708.8|34567.8|34693.8|34552.8|34709.5|34568.5|34693.8|34552.8|23
1625048190000|2021-06-30 10:16:30|34694.1|34553.1|34712.6|34571.6|34712.6|34571.6|34693.9|34552.9|24
1625048200000|2021-06-30 10:16:40|34710.9|34569.9|34713.8|34572.8|34720|34579|34709.5|34568.5|27
1625048210000|2021-06-30 10:16:50|34713.6|34572.6|34707.6|34566.6|34717|34576|34706.6|34565.6|22
1625048220000|2021-06-30 10:17:00|34708.4|34567.4|34713|34572|34713|34572|34706.7|34565.7|9
1625048230000|2021-06-30 10:17:10|34708|34567|34712.4|34571.4|34716|34575|34694|34553|26
1625048240000|2021-06-30 10:17:20|34710|34569|34732|34591|34739.6|34598.6|34706.3|34565.3|28
1625048250000|2021-06-30 10:17:30|34737.3|34596.3|34745.2|34604.2|34746.6|34605.6|34736.1|34595.1|14
1625048260000|2021-06-30 10:17:40|34745.1|34604.1|34759.9|34618.9|34761.4|34620.4|34745.1|34604.1|15
1625048270000|2021-06-30 10:17:50|34760.4|34619.4|34765.9|34624.9|34772.2|34631.2|34760.4|34619.4|20
1625048280000|2021-06-30 10:18:00|34768.5|34627.5|34779.1|34638.1|34779.2|34638.2|34768.5|34627.5|19
1625048290000|2021-06-30 10:18:10|34780.2|34639.2|34811|34670|34811|34670|34780.2|34639.2|35
1625048300000|2021-06-30 10:18:20|34809.5|34668.5|34801.9|34660.9|34811.6|34670.6|34797.1|34656.1|24
1625048310000|2021-06-30 10:18:30|34802.3|34661.3|34810.1|34669.1|34813.3|34672.3|34802.3|34661.3|33
1625048320000|2021-06-30 10:18:40|34807.5|34666.5|34799.4|34658.4|34807.5|34666.5|34793.3|34652.3|26
1625048330000|2021-06-30 10:18:50|34796.7|34655.7|34802.1|34661.1|34804.9|34663.9|34793.5|34652.5|22
1625048340000|2021-06-30 10:19:00|34800|34659|34772.8|34631.8|34800|34659|34771.2|34630.2|20
1625048360000|2021-06-30 10:19:20|34776.3|34635.3|34785.6|34644.6|34785.6|34644.6|34776.3|34635.3|5
1625048370000|2021-06-30 10:19:30|34788.4|34647.4|34787.3|34646.3|34793.7|34652.7|34779.1|34638.1|18
1625048380000|2021-06-30 10:19:40|34786.8|34645.8|34807.6|34666.6|34807.8|34666.8|34783.4|34642.4|34
1625048390000|2021-06-30 10:19:50|34807.2|34666.2|34806.7|34665.7|34807.3|34666.3|34804.3|34663.3|26
1625048400000|2021-06-30 10:20:00|34806.4|34665.4|34815.9|34674.9|34815.9|34674.9|34804.2|34663.2|24
1625048410000|2021-06-30 10:20:10|34814.3|34673.3|34814.5|34673.5|34816.4|34675.4|34813.9|34672.9|26
1625048420000|2021-06-30 10:20:20|34813.9|34672.9|34796.6|34655.6|34815.4|34674.4|34796.6|34655.6|15
1625048430000|2021-06-30 10:20:30|34791.5|34650.5|34800.9|34659.9|34800.9|34659.9|34791.5|34650.5|3
1625048440000|2021-06-30 10:20:40|34801.8|34660.8|34792|34651|34801.9|34660.9|34791.3|34650.3|9
1625048450000|2021-06-30 10:20:50|34793.9|34652.9|34791.1|34650.1|34793.9|34652.9|34791.1|34650.1|6
1625048460000|2021-06-30 10:21:00|34800|34659|34808.9|34667.9|34809.9|34668.9|34800|34659|11
1625048470000|2021-06-30 10:21:10|34809.9|34668.9|34816.4|34675.4|34819.9|34678.9|34809.9|34668.9|14
1625048480000|2021-06-30 10:21:20|34820.4|34679.4|34820.5|34679.5|34821|34680|34820.4|34679.4|8
1625048490000|2021-06-30 10:21:30|34820.8|34679.8|34824.3|34683.3|34827|34686|34820.8|34679.8|8
1625048500000|2021-06-30 10:21:40|34823.6|34682.6|34772.1|34631.1|34823.6|34682.6|34771.8|34630.8|19
1625048510000|2021-06-30 10:21:50|34769.2|34628.2|34762.8|34621.8|34769.2|34628.2|34759.7|34618.7|11
1625048520000|2021-06-30 10:22:00|34765.4|34624.4|34784.3|34643.3|34784.3|34643.3|34765.3|34624.3|26
1625048530000|2021-06-30 10:22:10|34783.9|34642.9|34781.7|34640.7|34783.9|34642.9|34778.8|34637.8|17
1625048540000|2021-06-30 10:22:20|34781.2|34640.2|34776.5|34635.5|34781.2|34640.2|34776.5|34635.5|13
1625048550000|2021-06-30 10:22:30|34775.1|34634.1|34782.8|34641.8|34785.6|34644.6|34775.1|34634.1|22
1625048560000|2021-06-30 10:22:40|34781.7|34640.7|34781|34640|34782.7|34641.7|34781|34640|24
1625048570000|2021-06-30 10:22:50|34781.1|34640.1|34781|34640|34781.1|34640.1|34781|34640|4
1625048580000|2021-06-30 10:23:00|34781.2|34640.2|34789.8|34648.8|34791.4|34650.4|34780.9|34639.9|30
1625048590000|2021-06-30 10:23:10|34789.6|34648.6|34787.2|34646.2|34790.1|34649.1|34786.4|34645.4|22
1625048600000|2021-06-30 10:23:20|34789.7|34648.7|34789.9|34648.9|34791.5|34650.5|34786.7|34645.7|20
1625048610000|2021-06-30 10:23:30|34788.1|34647.1|34815.8|34674.8|34815.8|34674.8|34788.1|34647.1|20
1625048620000|2021-06-30 10:23:40|34816|34675|34823.5|34682.5|34824|34683|34814.1|34673.1|23
1625048630000|2021-06-30 10:23:50|34824|34683|34839.2|34698.2|34854.7|34713.7|34822.5|34681.5|26
1625048640000|2021-06-30 10:24:00|34838.9|34697.9|34843.7|34702.7|34844.1|34703.1|34826.2|34685.2|28
1625048650000|2021-06-30 10:24:10|34842.8|34701.8|34862.1|34721.1|34863.4|34722.4|34842.6|34701.6|30
1625048660000|2021-06-30 10:24:20|34852.7|34711.7|34875.5|34734.5|34876.6|34735.6|34796.9|34655.9|36
1625048670000|2021-06-30 10:24:30|34873.9|34732.9|34875.4|34734.4|34880.3|34739.3|34858.1|34717.1|37
1625048680000|2021-06-30 10:24:40|34872.8|34731.8|34859.1|34718.1|34872.8|34731.8|34848.7|34707.7|36
1625048690000|2021-06-30 10:24:50|34858.5|34717.5|34839|34698|34858.7|34717.7|34837.2|34696.2|33
1625048700000|2021-06-30 10:25:00|34840.3|34699.3|34811.4|34670.4|34842.6|34701.6|34809.9|34668.9|38
1625048710000|2021-06-30 10:25:10|34813.1|34672.1|34814.1|34673.1|34826.2|34685.2|34812.9|34671.9|25
1625048720000|2021-06-30 10:25:20|34815.3|34674.3|34820.8|34679.8|34821.8|34680.8|34809.9|34668.9|24
1625048730000|2021-06-30 10:25:30|34821.2|34680.2|34819.6|34678.6|34822.8|34681.8|34815.4|34674.4|29
1625048740000|2021-06-30 10:25:40|34820.5|34679.5|34828.2|34687.2|34830|34689|34820.5|34679.5|21
1625048750000|2021-06-30 10:25:50|34828.6|34687.6|34823.8|34682.8|34832.8|34691.8|34823.8|34682.8|24
1625048760000|2021-06-30 10:26:00|34825.5|34684.5|34826.6|34685.6|34828.7|34687.7|34819.7|34678.7|18
1625048770000|2021-06-30 10:26:10|34828.7|34687.7|34831.1|34690.1|34837.6|34696.6|34828.7|34687.7|23
1625048780000|2021-06-30 10:26:20|34833.6|34692.6|34835.2|34694.2|34843.3|34702.3|34833.6|34692.6|27
1625048790000|2021-06-30 10:26:30|34835.4|34694.4|34840.2|34699.2|34843.8|34702.8|34834.2|34693.2|29
1625048800000|2021-06-30 10:26:40|34838.9|34697.9|34838.9|34697.9|34838.9|34697.9|34838.9|34697.9|1
1625048810000|2021-06-30 10:26:50|34839.3|34698.3|34840.2|34699.2|34848.5|34707.5|34839.2|34698.2|20
1625048820000|2021-06-30 10:27:00|34836.9|34695.9|34832.3|34691.3|34840.2|34699.2|34827.3|34686.3|11
1625048830000|2021-06-30 10:27:10|34834.2|34693.2|34838.8|34697.8|34840.6|34699.6|34834|34693|14
1625048840000|2021-06-30 10:27:20|34843.8|34702.8|34847.8|34706.8|34850.8|34709.8|34843.8|34702.8|14
1625048850000|2021-06-30 10:27:30|34846.5|34705.5|34838.2|34697.2|34850.8|34709.8|34837.7|34696.7|24
1625048860000|2021-06-30 10:27:40|34838.1|34697.1|34877.9|34736.9|34877.9|34736.9|34833|34692|32
1625048870000|2021-06-30 10:27:50|34880.1|34739.1|34882.2|34741.2|34885.3|34744.3|34879.5|34738.5|29
1625048880000|2021-06-30 10:28:00|34885.6|34744.6|34878.8|34737.8|34885.6|34744.6|34871.3|34730.3|29
1625048890000|2021-06-30 10:28:10|34878.2|34737.2|34874|34733|34884.7|34743.7|34874|34733|19
1625048900000|2021-06-30 10:28:20|34878.3|34737.3|34863.4|34722.4|34878.3|34737.3|34862.1|34721.1|16
1625048910000|2021-06-30 10:28:30|34862.9|34721.9|34875.3|34734.3|34876.2|34735.2|34862.9|34721.9|34
1625048920000|2021-06-30 10:28:40|34877.1|34736.1|34905.2|34764.2|34910.9|34769.9|34875.7|34734.7|31
1625048930000|2021-06-30 10:28:50|34904.6|34763.6|34893|34752|34904.6|34763.6|34881.6|34740.6|35
1625048940000|2021-06-30 10:29:00|34893.2|34752.2|34886|34745|34894.7|34753.7|34886|34745|25
1625048950000|2021-06-30 10:29:10|34888.9|34747.9|34883.5|34742.5|34888.9|34747.9|34881.8|34740.8|9
1625048960000|2021-06-30 10:29:20|34885.2|34744.2|34912.8|34771.8|34912.8|34771.8|34882.6|34741.6|15
1625048970000|2021-06-30 10:29:30|34908.1|34767.1|34914.2|34773.2|34917.8|34776.8|34908.1|34767.1|19
1625048980000|2021-06-30 10:29:40|34915.8|34774.8|34920.1|34779.1|34921|34780|34913.3|34772.3|24
1625048990000|2021-06-30 10:29:50|34919.9|34778.9|34911.7|34770.7|34921.3|34780.3|34909.8|34768.8|29
1625049000000|2021-06-30 10:30:00|34909.2|34768.2|34927.4|34786.4|34934|34793|34906.4|34765.4|28
1625049010000|2021-06-30 10:30:10|34926.9|34785.9|34920.5|34779.5|34930.5|34789.5|34918.2|34777.2|32
1625049020000|2021-06-30 10:30:20|34920.2|34779.2|34904.1|34763.1|34920.2|34779.2|34904.1|34763.1|7
1625049040000|2021-06-30 10:30:40|34906.1|34765.1|34906.1|34765.1|34907.6|34766.6|34906.1|34765.1|4
1625049050000|2021-06-30 10:30:50|34902.3|34761.3|34901.6|34760.6|34902.3|34761.3|34901.1|34760.1|6
1625049060000|2021-06-30 10:31:00|34902|34761|34912.4|34771.4|34915.2|34774.2|34902|34761|29
1625049070000|2021-06-30 10:31:10|34912.8|34771.8|34894.7|34753.7|34913|34772|34893.5|34752.5|33
1625049080000|2021-06-30 10:31:20|34894.8|34753.8|34900.2|34759.2|34902|34761|34890.6|34749.6|29
1625049090000|2021-06-30 10:31:30|34901.2|34760.2|34897.6|34756.6|34901.2|34760.2|34897.5|34756.5|26
1625049100000|2021-06-30 10:31:40|34897.5|34756.5|34891|34750|34897.7|34756.7|34891|34750|19
1625049110000|2021-06-30 10:31:50|34889.4|34748.4|34852.6|34711.6|34889.4|34748.4|34852.6|34711.6|18
1625049120000|2021-06-30 10:32:00|34852.4|34711.4|34872.7|34731.7|34875.2|34734.2|34852.4|34711.4|32
1625049130000|2021-06-30 10:32:10|34872.4|34731.4|34868.1|34727.1|34872.4|34731.4|34866.4|34725.4|16
1625049140000|2021-06-30 10:32:20|34868.7|34727.7|34856.6|34715.6|34868.7|34727.7|34856.6|34715.6|24
1625049150000|2021-06-30 10:32:30|34856.9|34715.9|34858.5|34717.5|34864.9|34723.9|34856.7|34715.7|27
1625049160000|2021-06-30 10:32:40|34856.8|34715.8|34860.6|34719.6|34860.6|34719.6|34856.5|34715.5|20
1625049170000|2021-06-30 10:32:50|34863.6|34722.6|34860|34719|34863.6|34722.6|34859.7|34718.7|7
1625049180000|2021-06-30 10:33:00|34862.7|34721.7|34862.7|34721.7|34862.7|34721.7|34862.7|34721.7|1
1625049200000|2021-06-30 10:33:20|34866.2|34725.2|34858|34717|34867.2|34726.2|34857.6|34716.6|9
1625049210000|2021-06-30 10:33:30|34859.3|34718.3|34877|34736|34881.7|34740.7|34859.3|34718.3|16
1625049220000|2021-06-30 10:33:40|34877.3|34736.3|34877.9|34736.9|34878|34737|34873.2|34732.2|23
1625049230000|2021-06-30 10:33:50|34878.7|34737.7|34866.9|34725.9|34879.4|34738.4|34866.9|34725.9|22
1625049240000|2021-06-30 10:34:00|34863.4|34722.4|34869.9|34728.9|34869.9|34728.9|34863.4|34722.4|25
1625049250000|2021-06-30 10:34:10|34869.8|34728.8|34874.9|34733.9|34875|34734|34869.1|34728.1|23
1625049260000|2021-06-30 10:34:20|34874|34733|34876.6|34735.6|34877.5|34736.5|34874|34733|18
1625049270000|2021-06-30 10:34:30|34876.8|34735.8|34876.7|34735.7|34876.8|34735.8|34876.7|34735.7|2
1625049280000|2021-06-30 10:34:40|34876.8|34735.8|34887.2|34746.2|34887.2|34746.2|34876.2|34735.2|14
1625049290000|2021-06-30 10:34:50|34884.7|34743.7|34876.1|34735.1|34886.1|34745.1|34875.7|34734.7|25
1625049300000|2021-06-30 10:35:00|34876.5|34735.5|34875.7|34734.7|34876.5|34735.5|34875.7|34734.7|4
1625049310000|2021-06-30 10:35:10|34876.9|34735.9|34875.7|34734.7|34876.9|34735.9|34875.7|34734.7|2
1625049320000|2021-06-30 10:35:20|34879.9|34738.9|34878.1|34737.1|34881.7|34740.7|34877.8|34736.8|30
1625049330000|2021-06-30 10:35:30|34877.8|34736.8|34875.7|34734.7|34878.1|34737.1|34875.7|34734.7|14
1625049340000|2021-06-30 10:35:40|34870.5|34729.5|34869.9|34728.9|34871|34730|34869.9|34728.9|5
1625049350000|2021-06-30 10:35:50|34868.7|34727.7|34868.4|34727.4|34868.7|34727.7|34867.7|34726.7|4
1625049370000|2021-06-30 10:36:10|34869.2|34728.2|34872.7|34731.7|34872.7|34731.7|34869.2|34728.2|4
1625049380000|2021-06-30 10:36:20|34872.6|34731.6|34872.7|34731.7|34872.7|34731.7|34872.6|34731.6|2
1625049390000|2021-06-30 10:36:30|34873.2|34732.2|34876|34735|34876|34735|34872.7|34731.7|8
1625049400000|2021-06-30 10:36:40|34881.7|34740.7|34881.2|34740.2|34881.7|34740.7|34880.7|34739.7|4
1625049410000|2021-06-30 10:36:50|34885.5|34744.5|34901.9|34760.9|34916.3|34775.3|34882.4|34741.4|26
1625049420000|2021-06-30 10:37:00|34902.7|34761.7|34914.3|34773.3|34914.3|34773.3|34899.1|34758.1|17
1625049430000|2021-06-30 10:37:10|34914.6|34773.6|34924.9|34783.9|34924.9|34783.9|34908.6|34767.6|7
1625049440000|2021-06-30 10:37:20|34922.8|34781.8|34918.9|34777.9|34922.8|34781.8|34913.3|34772.3|25
1625049450000|2021-06-30 10:37:30|34919.8|34778.8|34925.7|34784.7|34925.7|34784.7|34919.8|34778.8|17
1625049460000|2021-06-30 10:37:40|34926.3|34785.3|34925|34784|34926.4|34785.4|34918.2|34777.2|11
1625049470000|2021-06-30 10:37:50|34924.8|34783.8|34926.4|34785.4|34926.4|34785.4|34912.1|34771.1|16
1625049480000|2021-06-30 10:38:00|34926.5|34785.5|34903.1|34762.1|34926.5|34785.5|34902.9|34761.9|27
1625049490000|2021-06-30 10:38:10|34903.5|34762.5|34894.6|34753.6|34903.5|34762.5|34894.6|34753.6|19
1625049500000|2021-06-30 10:38:20|34895.1|34754.1|34895.4|34754.4|34895.4|34754.4|34892|34751|12
1625049510000|2021-06-30 10:38:30|34894.6|34753.6|34897.1|34756.1|34897.1|34756.1|34891.5|34750.5|8
1625049520000|2021-06-30 10:38:40|34897|34756|34894.6|34753.6|34897.1|34756.1|34894.6|34753.6|6
1625049530000|2021-06-30 10:38:50|34895.2|34754.2|34894.6|34753.6|34896.4|34755.4|34894.6|34753.6|5
1625049540000|2021-06-30 10:39:00|34895.1|34754.1|34894.6|34753.6|34897.1|34756.1|34894.6|34753.6|6
1625049550000|2021-06-30 10:39:10|34894.8|34753.8|34890.9|34749.9|34894.8|34753.8|34890.9|34749.9|6
1625049560000|2021-06-30 10:39:20|34889.3|34748.3|34881.4|34740.4|34889.3|34748.3|34881.4|34740.4|4
1625049570000|2021-06-30 10:39:30|34881|34740|34884.6|34743.6|34884.6|34743.6|34877.9|34736.9|18
1625049580000|2021-06-30 10:39:40|34885.9|34744.9|34922.5|34781.5|34927|34786|34885.9|34744.9|19
1625049590000|2021-06-30 10:39:50|34921.8|34780.8|34931.4|34790.4|34934.3|34793.3|34915.7|34774.7|26
1625049600000|2021-06-30 10:40:00|34929.2|34788.2|34901.9|34760.9|34929.2|34788.2|34901.8|34760.8|36
1625049610000|2021-06-30 10:40:10|34901.8|34760.8|34888.3|34747.3|34901.8|34760.8|34888.3|34747.3|14
1625049620000|2021-06-30 10:40:20|34888.4|34747.4|34877.6|34736.6|34900.3|34759.3|34877.6|34736.6|28
1625049630000|2021-06-30 10:40:30|34876.4|34735.4|34875.2|34734.2|34876.9|34735.9|34874.2|34733.2|12
1625049640000|2021-06-30 10:40:40|34874.8|34733.8|34862.9|34721.9|34875.1|34734.1|34862.7|34721.7|28
1625049650000|2021-06-30 10:40:50|34862.2|34721.2|34869.3|34728.3|34869.3|34728.3|34862.2|34721.2|9
1625049660000|2021-06-30 10:41:00|34867.7|34726.7|34850.7|34709.7|34867.7|34726.7|34850.7|34709.7|32
1625049670000|2021-06-30 10:41:10|34847.9|34706.9|34847.7|34706.7|34848.2|34707.2|34844|34703|14
1625049680000|2021-06-30 10:41:20|34846.6|34705.6|34843.3|34702.3|34846.6|34705.6|34839.6|34698.6|22
1625049690000|2021-06-30 10:41:30|34843.1|34702.1|34836.9|34695.9|34843.1|34702.1|34836.1|34695.1|19
1625049700000|2021-06-30 10:41:40|34837.3|34696.3|34851.4|34710.4|34853.1|34712.1|34837.3|34696.3|19
1625049710000|2021-06-30 10:41:50|34849.1|34708.1|34832.3|34691.3|34851.9|34710.9|34830.2|34689.2|29
1625049720000|2021-06-30 10:42:00|34834.1|34693.1|34833.3|34692.3|34835.9|34694.9|34830.5|34689.5|24
1625049730000|2021-06-30 10:42:10|34831.8|34690.8|34853.5|34712.5|34853.5|34712.5|34831.8|34690.8|19
1625049740000|2021-06-30 10:42:20|34853.2|34712.2|34871.2|34730.2|34871.2|34730.2|34851.6|34710.6|25
1625049750000|2021-06-30 10:42:30|34871.5|34730.5|34861.8|34720.8|34880.9|34739.9|34861.8|34720.8|28
1625049760000|2021-06-30 10:42:40|34864.7|34723.7|34858.9|34717.9|34873.1|34732.1|34856.5|34715.5|21
1625049770000|2021-06-30 10:42:50|34861.1|34720.1|34853.1|34712.1|34861.5|34720.5|34849.9|34708.9|11
1625049780000|2021-06-30 10:43:00|34846.8|34705.8|34846.3|34705.3|34851.6|34710.6|34846.3|34705.3|14
1625049790000|2021-06-30 10:43:10|34840.8|34699.8|34860.9|34719.9|34860.9|34719.9|34840.8|34699.8|25
1625049800000|2021-06-30 10:43:20|34863.2|34722.2|34860.4|34719.4|34865.9|34724.9|34860.3|34719.3|28
1625049810000|2021-06-30 10:43:30|34860.1|34719.1|34861|34720|34866|34725|34859|34718|27
1625049820000|2021-06-30 10:43:40|34861.4|34720.4|34865.8|34724.8|34865.8|34724.8|34859|34718|24
1625049830000|2021-06-30 10:43:50|34866.4|34725.4|34871.6|34730.6|34871.7|34730.7|34863.4|34722.4|19
1625049840000|2021-06-30 10:44:00|34871.7|34730.7|34873.9|34732.9|34873.9|34732.9|34870.1|34729.1|7
1625049850000|2021-06-30 10:44:10|34873.2|34732.2|34856.2|34715.2|34873.2|34732.2|34855.1|34714.1|18
1625049860000|2021-06-30 10:44:20|34855.1|34714.1|34850.5|34709.5|34855.1|34714.1|34850.5|34709.5|3
1625049870000|2021-06-30 10:44:30|34851.3|34710.3|34866.8|34725.8|34869.8|34728.8|34851.3|34710.3|11
1625049880000|2021-06-30 10:44:40|34868.3|34727.3|34871|34730|34871|34730|34865.5|34724.5|17
1625049890000|2021-06-30 10:44:50|34870.8|34729.8|34871.9|34730.9|34874.1|34733.1|34869.3|34728.3|19
1625049900000|2021-06-30 10:45:00|34871.1|34730.1|34872.3|34731.3|34873.4|34732.4|34871.1|34730.1|11
1625049910000|2021-06-30 10:45:10|34871.6|34730.6|34893.8|34752.8|34896|34755|34871.6|34730.6|22
1625049920000|2021-06-30 10:45:20|34884.5|34743.5|34883.4|34742.4|34892|34751|34881.7|34740.7|18
1625049930000|2021-06-30 10:45:30|34883.9|34742.9|34870.5|34729.5|34887.6|34746.6|34870.5|34729.5|22
1625049940000|2021-06-30 10:45:40|34867.1|34726.1|34858.4|34717.4|34867.1|34726.1|34853.1|34712.1|14
1625049950000|2021-06-30 10:45:50|34856.6|34715.6|34857.1|34716.1|34857.7|34716.7|34854.5|34713.5|10
1625049960000|2021-06-30 10:46:00|34856.4|34715.4|34848.9|34707.9|34856.4|34715.4|34848.9|34707.9|6
1625049970000|2021-06-30 10:46:10|34845.6|34704.6|34851.4|34710.4|34851.4|34710.4|34845.6|34704.6|8
1625049980000|2021-06-30 10:46:20|34851.6|34710.6|34846|34705|34851.6|34710.6|34845.1|34704.1|9
1625049990000|2021-06-30 10:46:30|34845.1|34704.1|34834.6|34693.6|34845.1|34704.1|34834.4|34693.4|17
1625050000000|2021-06-30 10:46:40|34835.3|34694.3|34835|34694|34836.9|34695.9|34833.9|34692.9|13
1625050010000|2021-06-30 10:46:50|34835.4|34694.4|34835|34694|34835.7|34694.7|34835|34694|4
1625050020000|2021-06-30 10:47:00|34834.5|34693.5|34829.6|34688.6|34834.5|34693.5|34829.3|34688.3|11
1625050030000|2021-06-30 10:47:10|34829.4|34688.4|34793.5|34652.5|34829.4|34688.4|34789.2|34648.2|24
1625050040000|2021-06-30 10:47:20|34793.9|34652.9|34787.3|34646.3|34794.2|34653.2|34784.2|34643.2|16
1625050050000|2021-06-30 10:47:30|34787.5|34646.5|34797.1|34656.1|34798|34657|34787.5|34646.5|15
1625050060000|2021-06-30 10:47:40|34793.6|34652.6|34793.4|34652.4|34796.6|34655.6|34793.4|34652.4|11
1625050070000|2021-06-30 10:47:50|34793.6|34652.6|34794.3|34653.3|34797.9|34656.9|34791.9|34650.9|16
1625050080000|2021-06-30 10:48:00|34795|34654|34793.7|34652.7|34795.9|34654.9|34791.2|34650.2|20
1625050090000|2021-06-30 10:48:10|34793.5|34652.5|34796.7|34655.7|34799.1|34658.1|34793.5|34652.5|22
1625050100000|2021-06-30 10:48:20|34796.9|34655.9|34806.8|34665.8|34806.8|34665.8|34796.9|34655.9|16
1625050110000|2021-06-30 10:48:30|34806.7|34665.7|34807.6|34666.6|34811.6|34670.6|34805.9|34664.9|16
1625050120000|2021-06-30 10:48:40|34807.8|34666.8|34807.5|34666.5|34807.8|34666.8|34802.2|34661.2|14
1625050130000|2021-06-30 10:48:50|34807.3|34666.3|34807.3|34666.3|34807.3|34666.3|34807.2|34666.2|5
1625050140000|2021-06-30 10:49:00|34799.7|34658.7|34799.7|34658.7|34800.8|34659.8|34799.7|34658.7|3
1625050150000|2021-06-30 10:49:10|34799.2|34658.2|34780.5|34639.5|34799.2|34658.2|34780.5|34639.5|7
1625050160000|2021-06-30 10:49:20|34781.5|34640.5|34781.5|34640.5|34781.5|34640.5|34781.5|34640.5|1
1625050170000|2021-06-30 10:49:30|34782.1|34641.1|34803.2|34662.2|34805|34664|34782.1|34641.1|16
1625050180000|2021-06-30 10:49:40|34803.3|34662.3|34782.6|34641.6|34804.3|34663.3|34782.6|34641.6|16
1625050190000|2021-06-30 10:49:50|34785.9|34644.9|34789.4|34648.4|34789.4|34648.4|34780.5|34639.5|19
1625050200000|2021-06-30 10:50:00|34794.8|34653.8|34796.7|34655.7|34799.2|34658.2|34792.6|34651.6|28
1625050210000|2021-06-30 10:50:10|34797|34656|34806.2|34665.2|34806.2|34665.2|34797|34656|12
1625050220000|2021-06-30 10:50:20|34806.9|34665.9|34826.2|34685.2|34826.7|34685.7|34806.4|34665.4|20
1625050230000|2021-06-30 10:50:30|34825.2|34684.2|34827.5|34686.5|34830.7|34689.7|34819|34678|16
1625050240000|2021-06-30 10:50:40|34827.8|34686.8|34824.1|34683.1|34831.8|34690.8|34819.7|34678.7|26
1625050250000|2021-06-30 10:50:50|34822.3|34681.3|34824.6|34683.6|34827.1|34686.1|34822.3|34681.3|11
1625050260000|2021-06-30 10:51:00|34819.7|34678.7|34825|34684|34825.2|34684.2|34813.7|34672.7|25
1625050270000|2021-06-30 10:51:10|34825.4|34684.4|34807.7|34666.7|34825.4|34684.4|34807.7|34666.7|18
1625050280000|2021-06-30 10:51:20|34808.1|34667.1|34815.4|34674.4|34826|34685|34808.1|34667.1|16
1625050290000|2021-06-30 10:51:30|34815.1|34674.1|34815.4|34674.4|34819.3|34678.3|34815.1|34674.1|13
1625050300000|2021-06-30 10:51:40|34811.8|34670.8|34819|34678|34819.1|34678.1|34807.8|34666.8|23
1625050320000|2021-06-30 10:52:00|34818.7|34677.7|34812.5|34671.5|34818.7|34677.7|34807.2|34666.2|16
1625050330000|2021-06-30 10:52:10|34812.6|34671.6|34813.2|34672.2|34816.1|34675.1|34811|34670|18
1625050340000|2021-06-30 10:52:20|34814|34673|34816.7|34675.7|34818.5|34677.5|34814|34673|27
1625050350000|2021-06-30 10:52:30|34816.6|34675.6|34822.9|34681.9|34822.9|34681.9|34816.3|34675.3|26
1625050360000|2021-06-30 10:52:40|34823.1|34682.1|34821.9|34680.9|34823.5|34682.5|34819.4|34678.4|20
1625050370000|2021-06-30 10:52:50|34820.7|34679.7|34817.7|34676.7|34822.3|34681.3|34815.8|34674.8|33
1625050380000|2021-06-30 10:53:00|34817.9|34676.9|34820.3|34679.3|34820.6|34679.6|34817|34676|13
1625050390000|2021-06-30 10:53:10|34819.2|34678.2|34820.5|34679.5|34823|34682|34819.2|34678.2|9
1625050400000|2021-06-30 10:53:20|34824|34683|34821.9|34680.9|34825.6|34684.6|34821.9|34680.9|16
1625050410000|2021-06-30 10:53:30|34822|34681|34822|34681|34822.3|34681.3|34822|34681|3
1625050420000|2021-06-30 10:53:40|34821.8|34680.8|34808.3|34667.3|34821.8|34680.8|34808.3|34667.3|11
1625050430000|2021-06-30 10:53:50|34805.9|34664.9|34799.3|34658.3|34805.9|34664.9|34799.1|34658.1|11
1625050440000|2021-06-30 10:54:00|34799.2|34658.2|34799|34658|34799.3|34658.3|34799|34658|5
1625050450000|2021-06-30 10:54:10|34799.1|34658.1|34788.7|34647.7|34799.3|34658.3|34788.7|34647.7|11
1625050460000|2021-06-30 10:54:20|34789|34648|34779.2|34638.2|34789|34648|34779.2|34638.2|11
1625050470000|2021-06-30 10:54:30|34779|34638|34769.1|34628.1|34779.5|34638.5|34769.1|34628.1|14
1625050480000|2021-06-30 10:54:40|34769.3|34628.3|34770.7|34629.7|34770.7|34629.7|34766.2|34625.2|17
1625050490000|2021-06-30 10:54:50|34772.4|34631.4|34786.7|34645.7|34786.7|34645.7|34771.3|34630.3|32
1625050500000|2021-06-30 10:55:00|34786.6|34645.6|34793.1|34652.1|34796|34655|34786.6|34645.6|34
1625050510000|2021-06-30 10:55:10|34792.9|34651.9|34797|34656|34799.6|34658.6|34791.1|34650.1|34
1625050520000|2021-06-30 10:55:20|34801.6|34660.6|34810.3|34669.3|34814.3|34673.3|34801.6|34660.6|34
1625050530000|2021-06-30 10:55:30|34809.9|34668.9|34810.2|34669.2|34810.9|34669.9|34807.6|34666.6|28
1625050540000|2021-06-30 10:55:40|34810.3|34669.3|34820.5|34679.5|34823.6|34682.6|34809.2|34668.2|30
1625050550000|2021-06-30 10:55:50|34822.9|34681.9|34825.6|34684.6|34825.6|34684.6|34820.5|34679.5|22
1625050560000|2021-06-30 10:56:00|34825.1|34684.1|34824.6|34683.6|34825.1|34684.1|34821.2|34680.2|23
1625050570000|2021-06-30 10:56:10|34824.7|34683.7|34826.1|34685.1|34827.4|34686.4|34823.8|34682.8|23
1625050580000|2021-06-30 10:56:20|34827.4|34686.4|34838.5|34697.5|34839.9|34698.9|34826|34685|26
1625050590000|2021-06-30 10:56:30|34839|34698|34846.1|34705.1|34846.9|34705.9|34838.3|34697.3|22
1625050600000|2021-06-30 10:56:40|34839.1|34698.1|34838.6|34697.6|34839.3|34698.3|34838.5|34697.5|17
1625050610000|2021-06-30 10:56:50|34838.5|34697.5|34839.8|34698.8|34839.8|34698.8|34838|34697|19
1625050620000|2021-06-30 10:57:00|34839.7|34698.7|34841.8|34700.8|34847.7|34706.7|34839|34698|22
1625050630000|2021-06-30 10:57:10|34841.2|34700.2|34845.7|34704.7|34854.5|34713.5|34839.5|34698.5|30
1625050640000|2021-06-30 10:57:20|34854.5|34713.5|34856.7|34715.7|34858.4|34717.4|34849.2|34708.2|33
1625050650000|2021-06-30 10:57:30|34857.1|34716.1|34853.5|34712.5|34857.4|34716.4|34848|34707|31
1625050660000|2021-06-30 10:57:40|34843.8|34702.8|34844.2|34703.2|34844.2|34703.2|34842.1|34701.1|12
1625050670000|2021-06-30 10:57:50|34843.7|34702.7|34848.7|34707.7|34848.7|34707.7|34842.1|34701.1|9
1625050680000|2021-06-30 10:58:00|34849.4|34708.4|34851.9|34710.9|34858.2|34717.2|34849|34708|16
1625050690000|2021-06-30 10:58:10|34851.1|34710.1|34851.4|34710.4|34857.1|34716.1|34851|34710|28
1625050700000|2021-06-30 10:58:20|34850.9|34709.9|34848.7|34707.7|34853|34712|34848.7|34707.7|14
1625050720000|2021-06-30 10:58:40|34853.7|34712.7|34858|34717|34858.7|34717.7|34853.7|34712.7|9
1625050730000|2021-06-30 10:58:50|34858.3|34717.3|34850.2|34709.2|34858.3|34717.3|34850.2|34709.2|33
1625050740000|2021-06-30 10:59:00|34850.8|34709.8|34844.3|34703.3|34850.8|34709.8|34843.2|34702.2|36
1625050750000|2021-06-30 10:59:10|34844.5|34703.5|34820.1|34679.1|34844.9|34703.9|34820.1|34679.1|32
1625050760000|2021-06-30 10:59:20|34821|34680|34817.7|34676.7|34823.2|34682.2|34817.7|34676.7|31
1625050770000|2021-06-30 10:59:30|34820.1|34679.1|34821.3|34680.3|34821.5|34680.5|34817.9|34676.9|33
1625050780000|2021-06-30 10:59:40|34821.5|34680.5|34830|34689|34831.1|34690.1|34821.1|34680.1|24
1625050790000|2021-06-30 10:59:50|34829.9|34688.9|34820|34679|34830.6|34689.6|34820|34679|27
1625050800000|2021-06-30 11:00:00|34820.1|34679.1|34831.3|34690.3|34831.6|34690.6|34820.1|34679.1|18
1625050810000|2021-06-30 11:00:10|34829.6|34688.6|34835.1|34694.1|34840.9|34699.9|34828.2|34687.2|32
1625050820000|2021-06-30 11:00:20|34835.3|34694.3|34845.9|34704.9|34845.9|34704.9|34835.3|34694.3|30
1625050830000|2021-06-30 11:00:30|34846.1|34705.1|34854.4|34713.4|34857.8|34716.8|34845.3|34704.3|39
1625050840000|2021-06-30 11:00:40|34853.8|34712.8|34864.9|34723.9|34865|34724|34853.5|34712.5|23
1625050850000|2021-06-30 11:00:50|34868.2|34727.2|34871.7|34730.7|34872.6|34731.6|34865.7|34724.7|35
1625050860000|2021-06-30 11:01:00|34870.7|34729.7|34869.7|34728.7|34874.2|34733.2|34869.7|34728.7|21
1625050870000|2021-06-30 11:01:10|34869.6|34728.6|34867.1|34726.1|34870.9|34729.9|34860.3|34719.3|26
1625050880000|2021-06-30 11:01:20|34869|34728|34874.3|34733.3|34874.5|34733.5|34866.7|34725.7|36
1625050890000|2021-06-30 11:01:30|34874|34733|34871.5|34730.5|34879.2|34738.2|34871.5|34730.5|25
1625050900000|2021-06-30 11:01:40|34871.9|34730.9|34881.6|34740.6|34883.5|34742.5|34871.9|34730.9|19
1625050910000|2021-06-30 11:01:50|34881.7|34740.7|34874.8|34733.8|34883.3|34742.3|34874.8|34733.8|27
1625050920000|2021-06-30 11:02:00|34873.5|34732.5|34867.7|34726.7|34875.3|34734.3|34867.2|34726.2|9
1625050930000|2021-06-30 11:02:10|34869.1|34728.1|34877.6|34736.6|34879.4|34738.4|34867.7|34726.7|25
1625050940000|2021-06-30 11:02:20|34877.9|34736.9|34874.1|34733.1|34878.6|34737.6|34873.7|34732.7|25
1625050950000|2021-06-30 11:02:30|34877.9|34736.9|34877.6|34736.6|34878.9|34737.9|34874.8|34733.8|20
1625050960000|2021-06-30 11:02:40|34878.6|34737.6|34877.9|34736.9|34884|34743|34874.4|34733.4|29
1625050970000|2021-06-30 11:02:50|34875.6|34734.6|34883.7|34742.7|34884.9|34743.9|34875.6|34734.6|21
1625050980000|2021-06-30 11:03:00|34879.8|34738.8|34886.3|34745.3|34886.3|34745.3|34875.6|34734.6|22
1625050990000|2021-06-30 11:03:10|34887.5|34746.5|34884.7|34743.7|34897.6|34756.6|34879.7|34738.7|33
1625051000000|2021-06-30 11:03:20|34883.2|34742.2|34892|34751|34896.8|34755.8|34883.2|34742.2|34
1625051010000|2021-06-30 11:03:30|34892.8|34751.8|34889.8|34748.8|34899.8|34758.8|34889.8|34748.8|25
1625051020000|2021-06-30 11:03:40|34887.2|34746.2|34896.2|34755.2|34896.2|34755.2|34887.2|34746.2|4
1625051030000|2021-06-30 11:03:50|34896.3|34755.3|34888.5|34747.5|34897.7|34756.7|34888.4|34747.4|19
1625051040000|2021-06-30 11:04:00|34888.7|34747.7|34890.3|34749.3|34891.3|34750.3|34888.5|34747.5|9
1625051060000|2021-06-30 11:04:20|34890.1|34749.1|34885.3|34744.3|34890.1|34749.1|34885.3|34744.3|2
1625051070000|2021-06-30 11:04:30|34884.4|34743.4|34878.8|34737.8|34884.4|34743.4|34878.8|34737.8|4
1625051080000|2021-06-30 11:04:40|34875.4|34734.4|34882.8|34741.8|34883.5|34742.5|34874.2|34733.2|12
1625051090000|2021-06-30 11:04:50|34886|34745|34887.6|34746.6|34892.3|34751.3|34882.4|34741.4|26
1625051100000|2021-06-30 11:05:00|34899.7|34758.7|34913.8|34772.8|34917.7|34776.7|34894.2|34753.2|34
1625051110000|2021-06-30 11:05:10|34910.9|34769.9|34902.7|34761.7|34913.8|34772.8|34900.8|34759.8|31
1625051120000|2021-06-30 11:05:20|34903.7|34762.7|34904.1|34763.1|34904.5|34763.5|34902.5|34761.5|33
1625051130000|2021-06-30 11:05:30|34903.3|34762.3|34905.9|34764.9|34914.7|34773.7|34903.3|34762.3|31
1625051140000|2021-06-30 11:05:40|34907.7|34766.7|34912.9|34771.9|34912.9|34771.9|34907.5|34766.5|13
1625051150000|2021-06-30 11:05:50|34916.1|34775.1|34919.9|34778.9|34919.9|34778.9|34913.3|34772.3|23
1625051160000|2021-06-30 11:06:00|34919.6|34778.6|34920.5|34779.5|34920.6|34779.6|34913.3|34772.3|14
1625051170000|2021-06-30 11:06:10|34918.5|34777.5|34906.1|34765.1|34918.5|34777.5|34906.1|34765.1|14
1625051180000|2021-06-30 11:06:20|34907|34766|34909.4|34768.4|34912.3|34771.3|34902.7|34761.7|25
1625051190000|2021-06-30 11:06:30|34910.4|34769.4|34916.8|34775.8|34919.4|34778.4|34904.4|34763.4|32
1625051200000|2021-06-30 11:06:40|34916.6|34775.6|34918|34777|34918.6|34777.6|34916.4|34775.4|21
1625051210000|2021-06-30 11:06:50|34916.4|34775.4|34916.4|34775.4|34918.8|34777.8|34916.4|34775.4|11
1625051220000|2021-06-30 11:07:00|34918.8|34777.8|34921.3|34780.3|34923.5|34782.5|34916.4|34775.4|10
1625051230000|2021-06-30 11:07:10|34920.9|34779.9|34918.4|34777.4|34921.7|34780.7|34917.5|34776.5|10
1625051240000|2021-06-30 11:07:20|34918.3|34777.3|34917.7|34776.7|34920.1|34779.1|34917.3|34776.3|10
1625051250000|2021-06-30 11:07:30|34917.4|34776.4|34907.3|34766.3|34917.4|34776.4|34907.1|34766.1|5
1625051260000|2021-06-30 11:07:40|34908|34767|34908|34767|34908.2|34767.2|34908|34767|3
1625051270000|2021-06-30 11:07:50|34906|34765|34905|34764|34908.1|34767.1|34905|34764|5
1625051280000|2021-06-30 11:08:00|34905.3|34764.3|34884.9|34743.9|34905.3|34764.3|34879.4|34738.4|12
1625051290000|2021-06-30 11:08:10|34885.2|34744.2|34885.9|34744.9|34889.4|34748.4|34881.3|34740.3|32
1625051300000|2021-06-30 11:08:20|34886.6|34745.6|34889.6|34748.6|34889.6|34748.6|34886.6|34745.6|22
1625051310000|2021-06-30 11:08:30|34890.8|34749.8|34890.3|34749.3|34891.5|34750.5|34889.3|34748.3|13
1625051320000|2021-06-30 11:08:40|34890|34749|34889.3|34748.3|34890|34749|34889|34748|13
1625051330000|2021-06-30 11:08:50|34889.1|34748.1|34919.3|34778.3|34919.3|34778.3|34889|34748|30
1625051340000|2021-06-30 11:09:00|34919|34778|34919.6|34778.6|34920.3|34779.3|34917.2|34776.2|27
1625051350000|2021-06-30 11:09:10|34920.4|34779.4|34924.8|34783.8|34926.5|34785.5|34920.4|34779.4|21
1625051360000|2021-06-30 11:09:20|34925.2|34784.2|34928.4|34787.4|34928.4|34787.4|34919.3|34778.3|28
1625051370000|2021-06-30 11:09:30|34927.9|34786.9|34925|34784|34935.1|34794.1|34917.6|34776.6|24
1625051380000|2021-06-30 11:09:40|34924.8|34783.8|34925.1|34784.1|34925.5|34784.5|34924.8|34783.8|8
1625051390000|2021-06-30 11:09:50|34925.5|34784.5|34922.5|34781.5|34925.5|34784.5|34922.5|34781.5|6
1625051400000|2021-06-30 11:10:00|34922.6|34781.6|34906.7|34765.7|34922.6|34781.6|34906.5|34765.5|11
1625051410000|2021-06-30 11:10:10|34906.6|34765.6|34902.3|34761.3|34906.6|34765.6|34901.6|34760.6|9
1625051420000|2021-06-30 11:10:20|34901.9|34760.9|34897|34756|34901.9|34760.9|34897|34756|21
1625051430000|2021-06-30 11:10:30|34899|34758|34917.8|34776.8|34918.6|34777.6|34899|34758|16
1625051440000|2021-06-30 11:10:40|34917.4|34776.4|34917|34776|34918.5|34777.5|34916.8|34775.8|12
1625051450000|2021-06-30 11:10:50|34916.6|34775.6|34911.4|34770.4|34917|34776|34911.3|34770.3|17
1625051460000|2021-06-30 11:11:00|34912.4|34771.4|34913.4|34772.4|34913.4|34772.4|34911.9|34770.9|11
1625051470000|2021-06-30 11:11:10|34913.2|34772.2|34912.3|34771.3|34913.4|34772.4|34911.2|34770.2|8
1625051480000|2021-06-30 11:11:20|34912.1|34771.1|34912.2|34771.2|34913.5|34772.5|34912.1|34771.1|8
1625051490000|2021-06-30 11:11:30|34911.9|34770.9|34894.4|34753.4|34911.9|34770.9|34894.4|34753.4|9
1625051500000|2021-06-30 11:11:40|34892.4|34751.4|34900.5|34759.5|34901.1|34760.1|34891.1|34750.1|22
1625051510000|2021-06-30 11:11:50|34904.3|34763.3|34902.4|34761.4|34907.2|34766.2|34898.7|34757.7|19
1625051520000|2021-06-30 11:12:00|34903.5|34762.5|34892|34751|34907.1|34766.1|34892|34751|21
1625051530000|2021-06-30 11:12:10|34892.8|34751.8|34923.7|34782.7|34924.2|34783.2|34892.8|34751.8|20
1625051540000|2021-06-30 11:12:20|34924.8|34783.8|34929|34788|34929|34788|34922.3|34781.3|18
1625051550000|2021-06-30 11:12:30|34929.1|34788.1|34916.8|34775.8|34932.4|34791.4|34916.8|34775.8|22
1625051560000|2021-06-30 11:12:40|34916.4|34775.4|34902.6|34761.6|34916.7|34775.7|34900.9|34759.9|22
1625051570000|2021-06-30 11:12:50|34902.5|34761.5|34916.8|34775.8|34916.8|34775.8|34901.3|34760.3|32
1625051580000|2021-06-30 11:13:00|34916.9|34775.9|34908.5|34767.5|34916.9|34775.9|34905.9|34764.9|20
1625051590000|2021-06-30 11:13:10|34909|34768|34908.7|34767.7|34909.4|34768.4|34908.5|34767.5|5
1625051600000|2021-06-30 11:13:20|34905.4|34764.4|34898.5|34757.5|34905.4|34764.4|34898.5|34757.5|11
1625051610000|2021-06-30 11:13:30|34898.6|34757.6|34898.7|34757.7|34898.9|34757.9|34898.6|34757.6|4
1625051630000|2021-06-30 11:13:50|34897.1|34756.1|34893.9|34752.9|34898.7|34757.7|34893.9|34752.9|12
1625051640000|2021-06-30 11:14:00|34892.9|34751.9|34892.2|34751.2|34893.6|34752.6|34892.2|34751.2|21
1625051650000|2021-06-30 11:14:10|34891.9|34750.9|34888|34747|34891.9|34750.9|34876.2|34735.2|24
1625051660000|2021-06-30 11:14:20|34886.5|34745.5|34883|34742|34888.2|34747.2|34876.1|34735.1|25
1625051670000|2021-06-30 11:14:30|34882.9|34741.9|34881|34740|34882.9|34741.9|34877.6|34736.6|15
1625051680000|2021-06-30 11:14:40|34880.8|34739.8|34879.8|34738.8|34880.8|34739.8|34878.9|34737.9|14
1625051690000|2021-06-30 11:14:50|34879.6|34738.6|34866.2|34725.2|34879.6|34738.6|34863.5|34722.5|15
1625051700000|2021-06-30 11:15:00|34865.7|34724.7|34850.3|34709.3|34865.7|34724.7|34850.2|34709.2|22
1625051710000|2021-06-30 11:15:10|34847.5|34706.5|34845.2|34704.2|34850.2|34709.2|34845.2|34704.2|10
1625051720000|2021-06-30 11:15:20|34845.8|34704.8|34838.9|34697.9|34846.1|34705.1|34838.9|34697.9|18
1625051730000|2021-06-30 11:15:30|34836.8|34695.8|34829.7|34688.7|34836.8|34695.8|34828.9|34687.9|9
1625051740000|2021-06-30 11:15:40|34829.8|34688.8|34839|34698|34839|34698|34829.8|34688.8|14
1625051750000|2021-06-30 11:15:50|34839.6|34698.6|34842.4|34701.4|34844.6|34703.6|34839.6|34698.6|10
1625051760000|2021-06-30 11:16:00|34843.3|34702.3|34842|34701|34844.3|34703.3|34837|34696|11
1625051770000|2021-06-30 11:16:10|34842.2|34701.2|34843.1|34702.1|34843.1|34702.1|34842.2|34701.2|4
1625051780000|2021-06-30 11:16:20|34843.8|34702.8|34878.6|34737.6|34878.6|34737.6|34842.3|34701.3|25
1625051790000|2021-06-30 11:16:30|34874.9|34733.9|34915.6|34774.6|34915.6|34774.6|34872.3|34731.3|36
1625051800000|2021-06-30 11:16:40|34915|34774|34921.3|34780.3|34929.7|34788.7|34911.2|34770.2|36
1625051810000|2021-06-30 11:16:50|34921.9|34780.9|34918.9|34777.9|34923.7|34782.7|34912.3|34771.3|27
1625051820000|2021-06-30 11:17:00|34920.4|34779.4|34922.3|34781.3|34929.3|34788.3|34917.1|34776.1|24
1625051830000|2021-06-30 11:17:10|34923|34782|34933.8|34792.8|34933.8|34792.8|34917.6|34776.6|14
1625051840000|2021-06-30 11:17:20|34935.2|34794.2|34939.1|34798.1|34940|34799|34931|34790|27
1625051850000|2021-06-30 11:17:30|34932.4|34791.4|34938.8|34797.8|34942.2|34801.2|34917.6|34776.6|30
1625051860000|2021-06-30 11:17:40|34938.4|34797.4|34940.7|34799.7|34940.7|34799.7|34937.5|34796.5|14
1625051870000|2021-06-30 11:17:50|34942.5|34801.5|34919.8|34778.8|34947.5|34806.5|34919.8|34778.8|14
1625051880000|2021-06-30 11:18:00|34920.9|34779.9|34900.8|34759.8|34920.9|34779.9|34900.4|34759.4|23
1625051890000|2021-06-30 11:18:10|34900.9|34759.9|34916.4|34775.4|34923.9|34782.9|34900.9|34759.9|26
1625051900000|2021-06-30 11:18:20|34910.8|34769.8|34888.9|34747.9|34910.8|34769.8|34888.9|34747.9|15
1625051910000|2021-06-30 11:18:30|34889.5|34748.5|34909.5|34768.5|34910.6|34769.6|34889.2|34748.2|18
1625051920000|2021-06-30 11:18:40|34909.9|34768.9|34899.7|34758.7|34912.9|34771.9|34898|34757|22
1625051930000|2021-06-30 11:18:50|34898.9|34757.9|34905.7|34764.7|34905.7|34764.7|34898.3|34757.3|28
1625051940000|2021-06-30 11:19:00|34906|34765|34921.4|34780.4|34927.7|34786.7|34906|34765|31
1625051950000|2021-06-30 11:19:10|34921.3|34780.3|34926.4|34785.4|34927.2|34786.2|34916.8|34775.8|19
1625051960000|2021-06-30 11:19:20|34926.5|34785.5|34925.7|34784.7|34928.7|34787.7|34918.4|34777.4|20
1625051970000|2021-06-30 11:19:30|34925.2|34784.2|34914.9|34773.9|34925.8|34784.8|34909.3|34768.3|29
1625051980000|2021-06-30 11:19:40|34915.7|34774.7|34922.4|34781.4|34926|34785|34915.7|34774.7|19
1625051990000|2021-06-30 11:19:50|34922.5|34781.5|34922|34781|34925.8|34784.8|34920.9|34779.9|22
1625052000000|2021-06-30 11:20:00|34924.3|34783.3|34927.4|34786.4|34934.3|34793.3|34924.1|34783.1|31
1625052010000|2021-06-30 11:20:10|34927.8|34786.8|34922|34781|34927.8|34786.8|34922|34781|6
1625052020000|2021-06-30 11:20:20|34923.5|34782.5|34908.1|34767.1|34924.8|34783.8|34908.1|34767.1|17
1625052030000|2021-06-30 11:20:30|34909.1|34768.1|34910.3|34769.3|34912.7|34771.7|34909.1|34768.1|17
1625052040000|2021-06-30 11:20:40|34909.1|34768.1|34902.9|34761.9|34909.3|34768.3|34902.9|34761.9|25
1625052050000|2021-06-30 11:20:50|34902.2|34761.2|34894.1|34753.1|34902.2|34761.2|34894.1|34753.1|20
1625052060000|2021-06-30 11:21:00|34893|34752|34893|34752|34893|34752|34891.7|34750.7|20
1625052070000|2021-06-30 11:21:10|34893.2|34752.2|34905|34764|34906.7|34765.7|34893.2|34752.2|19
1625052080000|2021-06-30 11:21:20|34904.3|34763.3|34902|34761|34904.4|34763.4|34899.1|34758.1|12
1625052090000|2021-06-30 11:21:30|34902.1|34761.1|34903.1|34762.1|34903.1|34762.1|34902.1|34761.1|3
1625052110000|2021-06-30 11:21:50|34904.5|34763.5|34891.9|34750.9|34904.5|34763.5|34891.9|34750.9|2
1625052120000|2021-06-30 11:22:00|34898.1|34757.1|34899.3|34758.3|34907.4|34766.4|34891.9|34750.9|16
1625052130000|2021-06-30 11:22:10|34899.1|34758.1|34893.9|34752.9|34906.1|34765.1|34893.9|34752.9|20
1625052140000|2021-06-30 11:22:20|34899.3|34758.3|34874.9|34733.9|34899.3|34758.3|34874.9|34733.9|4
1625052150000|2021-06-30 11:22:30|34875.2|34734.2|34874.9|34733.9|34875.5|34734.5|34874.9|34733.9|3
1625052160000|2021-06-30 11:22:40|34875.2|34734.2|34875.5|34734.5|34875.5|34734.5|34874.9|34733.9|6
1625052170000|2021-06-30 11:22:50|34878.3|34737.3|34877.4|34736.4|34888.9|34747.9|34876.6|34735.6|11
1625052180000|2021-06-30 11:23:00|34876.6|34735.6|34872.8|34731.8|34878.9|34737.9|34872.8|34731.8|4
1625052190000|2021-06-30 11:23:10|34873.2|34732.2|34882.5|34741.5|34887.7|34746.7|34873.2|34732.2|12
1625052200000|2021-06-30 11:23:20|34882.9|34741.9|34867.3|34726.3|34883|34742|34866.3|34725.3|25
1625052210000|2021-06-30 11:23:30|34866.3|34725.3|34872|34731|34872|34731|34853.8|34712.8|22
1625052220000|2021-06-30 11:23:40|34868.9|34727.9|34869.3|34728.3|34869.3|34728.3|34855.6|34714.6|13
1625052230000|2021-06-30 11:23:50|34862.8|34721.8|34858.4|34717.4|34862.9|34721.9|34857.4|34716.4|6
1625052240000|2021-06-30 11:24:00|34858.6|34717.6|34857.4|34716.4|34858.6|34717.6|34857.4|34716.4|3
1625052250000|2021-06-30 11:24:10|34858|34717|34858.6|34717.6|34859.8|34718.8|34858|34717|3
1625052260000|2021-06-30 11:24:20|34857.4|34716.4|34857.4|34716.4|34857.4|34716.4|34857.4|34716.4|1
1625052270000|2021-06-30 11:24:30|34850.3|34709.3|34850.3|34709.3|34850.3|34709.3|34850.3|34709.3|1
1625052280000|2021-06-30 11:24:40|34842.8|34701.8|34813.2|34672.2|34842.8|34701.8|34812.8|34671.8|14
1625052290000|2021-06-30 11:24:50|34813|34672|34813.1|34672.1|34813.1|34672.1|34813|34672|2
1625052300000|2021-06-30 11:25:00|34813.8|34672.8|34826.6|34685.6|34828.7|34687.7|34812.8|34671.8|28
1625052310000|2021-06-30 11:25:10|34826.4|34685.4|34825.9|34684.9|34826.9|34685.9|34824|34683|25
1625052320000|2021-06-30 11:25:20|34825.6|34684.6|34810.9|34669.9|34825.6|34684.6|34809.4|34668.4|27
1625052330000|2021-06-30 11:25:30|34810.7|34669.7|34812.8|34671.8|34820|34679|34810|34669|24
1625052340000|2021-06-30 11:25:40|34812.4|34671.4|34810.4|34669.4|34813.5|34672.5|34806.8|34665.8|30
1625052350000|2021-06-30 11:25:50|34810.3|34669.3|34804.8|34663.8|34810.3|34669.3|34804.8|34663.8|23
1625052360000|2021-06-30 11:26:00|34803.7|34662.7|34767.8|34626.8|34804.1|34663.1|34767.8|34626.8|23
1625052370000|2021-06-30 11:26:10|34764.6|34623.6|34765.1|34624.1|34785.6|34644.6|34758.2|34617.2|31
1625052380000|2021-06-30 11:26:20|34767.3|34626.3|34770.8|34629.8|34770.8|34629.8|34750.8|34609.8|36
1625052390000|2021-06-30 11:26:30|34773.7|34632.7|34760.4|34619.4|34773.7|34632.7|34760.4|34619.4|34
1625052400000|2021-06-30 11:26:40|34759.6|34618.6|34770.9|34629.9|34778.5|34637.5|34759.4|34618.4|16
1625052410000|2021-06-30 11:26:50|34770.1|34629.1|34771.6|34630.6|34772.3|34631.3|34767.9|34626.9|21
1625052420000|2021-06-30 11:27:00|34771.7|34630.7|34773.5|34632.5|34782.4|34641.4|34770.6|34629.6|18
1625052430000|2021-06-30 11:27:10|34771.8|34630.8|34752.9|34611.9|34771.8|34630.8|34746.1|34605.1|17
1625052440000|2021-06-30 11:27:20|34748.3|34607.3|34738.3|34597.3|34748.3|34607.3|34738.3|34597.3|3
1625052450000|2021-06-30 11:27:30|34740.1|34599.1|34738.3|34597.3|34740.7|34599.7|34737.7|34596.7|5
1625052460000|2021-06-30 11:27:40|34737.7|34596.7|34743.4|34602.4|34747.9|34606.9|34737.7|34596.7|10
1625052470000|2021-06-30 11:27:50|34738.5|34597.5|34742.4|34601.4|34744.2|34603.2|34736.5|34595.5|12
1625052480000|2021-06-30 11:28:00|34742.8|34601.8|34730.7|34589.7|34744|34603|34730.1|34589.1|13
1625052490000|2021-06-30 11:28:10|34743|34602|34739|34598|34743|34602|34734.6|34593.6|20
1625052500000|2021-06-30 11:28:20|34736.8|34595.8|34739.3|34598.3|34744|34603|34731.6|34590.6|20
1625052510000|2021-06-30 11:28:30|34738.2|34597.2|34739.2|34598.2|34747.9|34606.9|34736.9|34595.9|28
1625052520000|2021-06-30 11:28:40|34739.1|34598.1|34728.8|34587.8|34739.6|34598.6|34728.8|34587.8|28
1625052530000|2021-06-30 11:28:50|34729.8|34588.8|34711.6|34570.6|34730.6|34589.6|34711.4|34570.4|24
1625052540000|2021-06-30 11:29:00|34707.9|34566.9|34713.7|34572.7|34717.4|34576.4|34707.7|34566.7|16
1625052550000|2021-06-30 11:29:10|34716.1|34575.1|34707|34566|34716.9|34575.9|34707|34566|14
1625052560000|2021-06-30 11:29:20|34706.1|34565.1|34705|34564|34706.1|34565.1|34697.5|34556.5|18
1625052570000|2021-06-30 11:29:30|34705.1|34564.1|34698.4|34557.4|34712.6|34571.6|34698.4|34557.4|16
1625052580000|2021-06-30 11:29:40|34701.7|34560.7|34697.3|34556.3|34701.7|34560.7|34686.6|34545.6|21
1625052590000|2021-06-30 11:29:50|34697.2|34556.2|34703.3|34562.3|34703.3|34562.3|34697.2|34556.2|14
1625052600000|2021-06-30 11:30:00|34704|34563|34692.1|34551.1|34704|34563|34692.1|34551.1|7
1625052610000|2021-06-30 11:30:10|34692.2|34551.2|34687.2|34546.2|34692.2|34551.2|34687.2|34546.2|13
1625052620000|2021-06-30 11:30:20|34684.1|34543.1|34676.3|34535.3|34684.2|34543.2|34674.4|34533.4|12
1625052630000|2021-06-30 11:30:30|34680.8|34539.8|34687.6|34546.6|34687.6|34546.6|34680.8|34539.8|9
1625052640000|2021-06-30 11:30:40|34699.8|34558.8|34705.7|34564.7|34705.7|34564.7|34690.5|34549.5|19
1625052650000|2021-06-30 11:30:50|34710.3|34569.3|34714.2|34573.2|34721.4|34580.4|34708.8|34567.8|19
1625052660000|2021-06-30 11:31:00|34710.5|34569.5|34730.8|34589.8|34731|34590|34710.5|34569.5|18
1625052670000|2021-06-30 11:31:10|34729.8|34588.8|34714.9|34573.9|34729.8|34588.8|34712.2|34571.2|10
1625052680000|2021-06-30 11:31:20|34716.4|34575.4|34696.5|34555.5|34721|34580|34696.5|34555.5|24
1625052690000|2021-06-30 11:31:30|34695.8|34554.8|34675.3|34534.3|34695.8|34554.8|34672.7|34531.7|16
1625052700000|2021-06-30 11:31:40|34675.5|34534.5|34669.3|34528.3|34675.5|34534.5|34668.6|34527.6|17
1625052710000|2021-06-30 11:31:50|34670.8|34529.8|34689.6|34548.6|34690.7|34549.7|34670.8|34529.8|33
1625052720000|2021-06-30 11:32:00|34690.6|34549.6|34675.8|34534.8|34691.7|34550.7|34675.2|34534.2|31
1625052730000|2021-06-30 11:32:10|34674.6|34533.6|34669.3|34528.3|34674.6|34533.6|34662.9|34521.9|24
1625052740000|2021-06-30 11:32:20|34668.3|34527.3|34654|34513|34668.5|34527.5|34654|34513|25
1625052750000|2021-06-30 11:32:30|34652.6|34511.6|34654.7|34513.7|34666.3|34525.3|34649.2|34508.2|26
1625052760000|2021-06-30 11:32:40|34653.5|34512.5|34660.7|34519.7|34661.5|34520.5|34653.5|34512.5|8
1625052770000|2021-06-30 11:32:50|34661.1|34520.1|34652.8|34511.8|34668.5|34527.5|34652.8|34511.8|21
1625052780000|2021-06-30 11:33:00|34654.3|34513.3|34653.3|34512.3|34654.3|34513.3|34653.2|34512.2|3
1625052790000|2021-06-30 11:33:10|34663.1|34522.1|34668.3|34527.3|34669|34528|34663.1|34522.1|8
1625052800000|2021-06-30 11:33:20|34669|34528|34669|34528|34669|34528|34669|34528|1
1625052810000|2021-06-30 11:33:30|34668.5|34527.5|34668.5|34527.5|34668.5|34527.5|34668.5|34527.5|1
1625052820000|2021-06-30 11:33:40|34661.8|34520.8|34660.9|34519.9|34661.8|34520.8|34660.9|34519.9|2
1625052830000|2021-06-30 11:33:50|34660.7|34519.7|34660.9|34519.9|34660.9|34519.9|34660.7|34519.7|4
1625052840000|2021-06-30 11:34:00|34663.7|34522.7|34673.2|34532.2|34674.5|34533.5|34663.7|34522.7|26
1625052850000|2021-06-30 11:34:10|34678.7|34537.7|34686.2|34545.2|34694.3|34553.3|34678.7|34537.7|39
1625052860000|2021-06-30 11:34:20|34686.1|34545.1|34688.6|34547.6|34690.2|34549.2|34683.4|34542.4|24
1625052870000|2021-06-30 11:34:30|34691.5|34550.5|34698.3|34557.3|34698.3|34557.3|34687.9|34546.9|12
1625052880000|2021-06-30 11:34:40|34699|34558|34713.4|34572.4|34715|34574|34699|34558|34
1625052890000|2021-06-30 11:34:50|34713.2|34572.2|34710.7|34569.7|34715.3|34574.3|34708|34567|14
1625052900000|2021-06-30 11:35:00|34713|34572|34695.1|34554.1|34714.7|34573.7|34695.1|34554.1|6
1625052910000|2021-06-30 11:35:10|34698.5|34557.5|34721.1|34580.1|34721.1|34580.1|34698.5|34557.5|23
1625052920000|2021-06-30 11:35:20|34721.7|34580.7|34754.1|34613.1|34754.1|34613.1|34719.4|34578.4|13
1625052930000|2021-06-30 11:35:30|34756.6|34615.6|34751.6|34610.6|34761.1|34620.1|34746.9|34605.9|33
1625052940000|2021-06-30 11:35:40|34752.8|34611.8|34752.9|34611.9|34759.2|34618.2|34751.1|34610.1|25
1625052950000|2021-06-30 11:35:50|34751.1|34610.1|34769.7|34628.7|34780.4|34639.4|34751.1|34610.1|32
1625052960000|2021-06-30 11:36:00|34761.8|34620.8|34759.5|34618.5|34763.4|34622.4|34757.3|34616.3|20
1625052970000|2021-06-30 11:36:10|34759.6|34618.6|34757.2|34616.2|34761.7|34620.7|34756.8|34615.8|10
1625052980000|2021-06-30 11:36:20|34757.3|34616.3|34760.8|34619.8|34760.8|34619.8|34757.2|34616.2|7
1625052990000|2021-06-30 11:36:30|34760.7|34619.7|34759.5|34618.5|34762.5|34621.5|34759.3|34618.3|29
1625053000000|2021-06-30 11:36:40|34759.3|34618.3|34782.3|34641.3|34782.3|34641.3|34757.8|34616.8|30
1625053010000|2021-06-30 11:36:50|34780.7|34639.7|34783.9|34642.9|34788.3|34647.3|34779.9|34638.9|23
1625053020000|2021-06-30 11:37:00|34784|34643|34770.4|34629.4|34784|34643|34770.3|34629.3|18
1625053030000|2021-06-30 11:37:10|34770.5|34629.5|34774.2|34633.2|34774.2|34633.2|34766.8|34625.8|12
1625053040000|2021-06-30 11:37:20|34774.6|34633.6|34784.9|34643.9|34785.9|34644.9|34774.6|34633.6|22
1625053050000|2021-06-30 11:37:30|34786.1|34645.1|34788.9|34647.9|34790|34649|34785.9|34644.9|28
1625053060000|2021-06-30 11:37:40|34788.8|34647.8|34787.5|34646.5|34794.6|34653.6|34787.5|34646.5|19
1625053070000|2021-06-30 11:37:50|34793.9|34652.9|34793|34652|34794.4|34653.4|34791.9|34650.9|7
1625053080000|2021-06-30 11:38:00|34800.5|34659.5|34794.6|34653.6|34800.5|34659.5|34794.6|34653.6|4
1625053090000|2021-06-30 11:38:10|34794|34653|34793.9|34652.9|34811.3|34670.3|34793.7|34652.7|19
1625053100000|2021-06-30 11:38:20|34792.8|34651.8|34783|34642|34800.1|34659.1|34783|34642|9
1625053110000|2021-06-30 11:38:30|34777.4|34636.4|34778.8|34637.8|34786.9|34645.9|34777|34636|11
1625053120000|2021-06-30 11:38:40|34781.9|34640.9|34780.9|34639.9|34784.1|34643.1|34777.2|34636.2|10
1625053130000|2021-06-30 11:38:50|34780.5|34639.5|34780|34639|34788.6|34647.6|34780|34639|6
1625053140000|2021-06-30 11:39:00|34780.7|34639.7|34789.4|34648.4|34789.4|34648.4|34780|34639|7
1625053150000|2021-06-30 11:39:10|34799.6|34658.6|34798.6|34657.6|34799.6|34658.6|34788.4|34647.4|12
1625053160000|2021-06-30 11:39:20|34799|34658|34836.1|34695.1|34841.6|34700.6|34799|34658|18
1625053170000|2021-06-30 11:39:30|34834.9|34693.9|34865.1|34724.1|34872.7|34731.7|34824.4|34683.4|22
1625053180000|2021-06-30 11:39:40|34862.1|34721.1|34940.8|34799.8|34950.4|34809.4|34814|34673|26
1625053190000|2021-06-30 11:39:50|34950.4|34809.4|34976.7|34835.7|34979.7|34838.7|34916.5|34775.5|29
1625053200000|2021-06-30 11:40:00|34981.3|34840.3|34930.7|34789.7|34983.2|34842.2|34913.4|34772.4|35
1625053210000|2021-06-30 11:40:10|34929.5|34788.5|34921.3|34780.3|34940.4|34799.4|34921.3|34780.3|21
1625053220000|2021-06-30 11:40:20|34924.5|34783.5|34982|34841|34985.2|34844.2|34924.5|34783.5|34
1625053230000|2021-06-30 11:40:30|34981.9|34840.9|34944.7|34803.7|34992.2|34851.2|34944.7|34803.7|36
1625053240000|2021-06-30 11:40:40|34944.6|34803.6|34946.9|34805.9|34947|34806|34935.9|34794.9|34
1625053250000|2021-06-30 11:40:50|34946.8|34805.8|34957.5|34816.5|34965.7|34824.7|34943|34802|33
1625053260000|2021-06-30 11:41:00|34958.5|34817.5|34945.5|34804.5|34959.3|34818.3|34941.4|34800.4|37
1625053270000|2021-06-30 11:41:10|34946.8|34805.8|34979.4|34838.4|34979.4|34838.4|34946.8|34805.8|33
1625053280000|2021-06-30 11:41:20|34978.9|34837.9|34980|34839|34985.8|34844.8|34973.2|34832.2|31
1625053290000|2021-06-30 11:41:30|34980.4|34839.4|34955.8|34814.8|34980.4|34839.4|34947.9|34806.9|29
1625053300000|2021-06-30 11:41:40|34955|34814|34957.9|34816.9|34972.5|34831.5|34955|34814|27
1625053310000|2021-06-30 11:41:50|34962|34821|34965.5|34824.5|34972.3|34831.3|34955.4|34814.4|25
1625053320000|2021-06-30 11:42:00|34966.1|34825.1|34951|34810|34971|34830|34948.4|34807.4|24
1625053330000|2021-06-30 11:42:10|34955.1|34814.1|34949.4|34808.4|34955.1|34814.1|34949.4|34808.4|5
1625053340000|2021-06-30 11:42:20|34951.8|34810.8|34959.9|34818.9|34959.9|34818.9|34951.8|34810.8|9
1625053350000|2021-06-30 11:42:30|34959.7|34818.7|34956.5|34815.5|34960.9|34819.9|34956.5|34815.5|10
1625053360000|2021-06-30 11:42:40|34958.5|34817.5|34977.8|34836.8|34979.3|34838.3|34956.5|34815.5|16
1625053370000|2021-06-30 11:42:50|34969.3|34828.3|34978.4|34837.4|34979.4|34838.4|34968.2|34827.2|11
1625053380000|2021-06-30 11:43:00|34972|34831|34969.4|34828.4|34973.7|34832.7|34967.8|34826.8|16
1625053390000|2021-06-30 11:43:10|34968.6|34827.6|34950.5|34809.5|34968.6|34827.6|34950.5|34809.5|13
1625053410000|2021-06-30 11:43:30|34947.7|34806.7|34947.1|34806.1|34947.7|34806.7|34947.1|34806.1|2
1625053420000|2021-06-30 11:43:40|34947.3|34806.3|34947.4|34806.4|34949.5|34808.5|34947.2|34806.2|7
1625053430000|2021-06-30 11:43:50|34940|34799|34935|34794|34949.4|34808.4|34935|34794|15
1625053440000|2021-06-30 11:44:00|34935.2|34794.2|34946.5|34805.5|34946.5|34805.5|34929|34788|10
1625053450000|2021-06-30 11:44:10|34945.4|34804.4|34939.6|34798.6|34947.5|34806.5|34939.6|34798.6|8
1625053460000|2021-06-30 11:44:20|34939.2|34798.2|34931.9|34790.9|34939.2|34798.2|34929.3|34788.3|11
1625053470000|2021-06-30 11:44:30|34931.8|34790.8|34930.9|34789.9|34933.9|34792.9|34929.2|34788.2|11
1625053480000|2021-06-30 11:44:40|34931.3|34790.3|34948|34807|34948.5|34807.5|34930|34789|27
1625053490000|2021-06-30 11:44:50|34949.1|34808.1|34933.8|34792.8|34949.1|34808.1|34933.8|34792.8|18
1625053500000|2021-06-30 11:45:00|34923.4|34782.4|34948.2|34807.2|34950|34809|34923.4|34782.4|29
1625053510000|2021-06-30 11:45:10|34948.5|34807.5|34950.7|34809.7|34951.1|34810.1|34946.8|34805.8|12
1625053520000|2021-06-30 11:45:20|34954.6|34813.6|34967.8|34826.8|34967.8|34826.8|34950.4|34809.4|31
1625053530000|2021-06-30 11:45:30|34969.9|34828.9|34974.7|34833.7|34982.6|34841.6|34969.9|34828.9|21
1625053540000|2021-06-30 11:45:40|34977.6|34836.6|34973.2|34832.2|34980.8|34839.8|34968.6|34827.6|16
1625053550000|2021-06-30 11:45:50|34967.6|34826.6|34972.9|34831.9|34975.3|34834.3|34959|34818|18
1625053560000|2021-06-30 11:46:00|34971.4|34830.4|34961.5|34820.5|34974.4|34833.4|34959.8|34818.8|33
1625053570000|2021-06-30 11:46:10|34960.8|34819.8|34964.2|34823.2|34964.2|34823.2|34960.8|34819.8|19
1625053580000|2021-06-30 11:46:20|34963.8|34822.8|34958|34817|34965.6|34824.6|34953.5|34812.5|15
1625053590000|2021-06-30 11:46:30|34958.1|34817.1|34974.8|34833.8|34980.7|34839.7|34958.1|34817.1|27
1625053600000|2021-06-30 11:46:40|34976.6|34835.6|34993.2|34852.2|34995.6|34854.6|34973.3|34832.3|29
1625053610000|2021-06-30 11:46:50|34984|34843|34991.3|34850.3|34991.3|34850.3|34983.4|34842.4|28
1625053620000|2021-06-30 11:47:00|34991.1|34850.1|35003.1|34862.1|35005.8|34864.8|34991|34850|29
1625053630000|2021-06-30 11:47:10|35002.3|34861.3|35006.1|34865.1|35006.1|34865.1|34995.9|34854.9|19
1625053640000|2021-06-30 11:47:20|35006.3|34865.3|35001.3|34860.3|35007.2|34866.2|35000.3|34859.3|20
1625053650000|2021-06-30 11:47:30|35001.5|34860.5|35003.4|34862.4|35003.4|34862.4|35000.8|34859.8|15
1625053660000|2021-06-30 11:47:40|35001.6|34860.6|35008.6|34867.6|35008.6|34867.6|34999.6|34858.6|14
1625053670000|2021-06-30 11:47:50|35008.9|34867.9|35021.5|34880.5|35021.5|34880.5|35008.9|34867.9|10
1625053680000|2021-06-30 11:48:00|35021.8|34880.8|35028.5|34887.5|35028.5|34887.5|35012|34871|27
1625053690000|2021-06-30 11:48:10|35026.9|34885.9|35022.3|34881.3|35031|34890|35012.5|34871.5|23
1625053700000|2021-06-30 11:48:20|35022|34881|35018|34877|35024.2|34883.2|35016.7|34875.7|13
1625053720000|2021-06-30 11:48:40|35021.8|34880.8|35010|34869|35021.9|34880.9|35010|34869|17
1625053730000|2021-06-30 11:48:50|35009.7|34868.7|34993.5|34852.5|35009.7|34868.7|34993.3|34852.3|25
1625053740000|2021-06-30 11:49:00|34995.8|34854.8|34995.5|34854.5|35001.7|34860.7|34986.2|34845.2|28
1625053750000|2021-06-30 11:49:10|34993.8|34852.8|35017.8|34876.8|35020.3|34879.3|34991.4|34850.4|33
1625053760000|2021-06-30 11:49:20|35015.5|34874.5|35003.1|34862.1|35015.6|34874.6|34995.1|34854.1|28
1625053770000|2021-06-30 11:49:30|35001.4|34860.4|35020.6|34879.6|35023.4|34882.4|35001.3|34860.3|23
1625053780000|2021-06-30 11:49:40|35021.2|34880.2|35007|34866|35021.2|34880.2|35005.4|34864.4|22
1625053790000|2021-06-30 11:49:50|35008.2|34867.2|34972.1|34831.1|35008.2|34867.2|34972.1|34831.1|30
1625053800000|2021-06-30 11:50:00|34972.3|34831.3|34964.5|34823.5|34972.3|34831.3|34962|34821|25
1625053810000|2021-06-30 11:50:10|34964.6|34823.6|34984.9|34843.9|34985.3|34844.3|34964.6|34823.6|27
1625053820000|2021-06-30 11:50:20|34985.1|34844.1|34995.9|34854.9|34998.7|34857.7|34983.4|34842.4|37
1625053830000|2021-06-30 11:50:30|34995.8|34854.8|34986.6|34845.6|35004.3|34863.3|34986.6|34845.6|35
1625053840000|2021-06-30 11:50:40|34985.8|34844.8|34990.2|34849.2|34994.1|34853.1|34985.8|34844.8|28
1625053850000|2021-06-30 11:50:50|34991.3|34850.3|34995.6|34854.6|34995.6|34854.6|34990.8|34849.8|12
1625053860000|2021-06-30 11:51:00|34996|34855|35003.7|34862.7|35005.8|34864.8|34996|34855|11
1625053870000|2021-06-30 11:51:10|35004.2|34863.2|35001.2|34860.2|35004.2|34863.2|34997.9|34856.9|18
1625053880000|2021-06-30 11:51:20|35001.1|34860.1|35006.6|34865.6|35012.5|34871.5|35001.1|34860.1|20
1625053890000|2021-06-30 11:51:30|35009.3|34868.3|35007|34866|35012.3|34871.3|35004.2|34863.2|31
1625053900000|2021-06-30 11:51:40|35009.8|34868.8|35007.1|34866.1|35010.2|34869.2|35005|34864|28
1625053910000|2021-06-30 11:51:50|35009.8|34868.8|35016.9|34875.9|35024.7|34883.7|35007.1|34866.1|28
1625053920000|2021-06-30 11:52:00|35016.8|34875.8|35029|34888|35029.2|34888.2|35011.5|34870.5|35
1625053930000|2021-06-30 11:52:10|35026.3|34885.3|35046.6|34905.6|35051.6|34910.6|35026.3|34885.3|29
1625053940000|2021-06-30 11:52:20|35045.4|34904.4|35052.7|34911.7|35052.8|34911.8|35045|34904|26
1625053950000|2021-06-30 11:52:30|35052.8|34911.8|35054.6|34913.6|35055.7|34914.7|35046.2|34905.2|23
1625053960000|2021-06-30 11:52:40|35062.5|34921.5|35055.1|34914.1|35062.6|34921.6|35049.2|34908.2|26
1625053970000|2021-06-30 11:52:50|35055.4|34914.4|35047.4|34906.4|35055.4|34914.4|35046.4|34905.4|24
1625053980000|2021-06-30 11:53:00|35046.7|34905.7|35033.5|34892.5|35046.7|34905.7|35032.9|34891.9|22
1625053990000|2021-06-30 11:53:10|35033.6|34892.6|35023.3|34882.3|35036.3|34895.3|35023.3|34882.3|24
1625054000000|2021-06-30 11:53:20|35022.9|34881.9|35025.1|34884.1|35027.6|34886.6|35021.9|34880.9|28
1625054010000|2021-06-30 11:53:30|35025.5|34884.5|35059.9|34918.9|35062.2|34921.2|35021.4|34880.4|18
1625054020000|2021-06-30 11:53:40|35060.2|34919.2|35044.8|34903.8|35063|34922|35044.8|34903.8|20
1625054030000|2021-06-30 11:53:50|35047|34906|35052.5|34911.5|35059.1|34918.1|35047|34906|23
1625054040000|2021-06-30 11:54:00|35053.8|34912.8|35056.4|34915.4|35056.4|34915.4|35045.9|34904.9|21
1625054050000|2021-06-30 11:54:10|35057.8|34916.8|35049.7|34908.7|35058.6|34917.6|35046.4|34905.4|19
1625054060000|2021-06-30 11:54:20|35048.7|34907.7|35040.1|34899.1|35049.6|34908.6|35036.7|34895.7|22
1625054070000|2021-06-30 11:54:30|35038.5|34897.5|35052.7|34911.7|35053.2|34912.2|35035.6|34894.6|34
1625054080000|2021-06-30 11:54:40|35053.3|34912.3|35056.1|34915.1|35058.1|34917.1|35052.9|34911.9|31
1625054090000|2021-06-30 11:54:50|35055.8|34914.8|35058|34917|35059.2|34918.2|35054|34913|28
1625054100000|2021-06-30 11:55:00|35058.6|34917.6|35037.3|34896.3|35058.6|34917.6|35032.6|34891.6|22
1625054110000|2021-06-30 11:55:10|35036.4|34895.4|35017.4|34876.4|35038.8|34897.8|35017.4|34876.4|28
1625054120000|2021-06-30 11:55:20|35015.8|34874.8|35043.2|34902.2|35044.5|34903.5|35015.8|34874.8|21
1625054130000|2021-06-30 11:55:30|35044.5|34903.5|35026.1|34885.1|35047|34906|35022.8|34881.8|24
1625054140000|2021-06-30 11:55:40|35028.5|34887.5|35011.6|34870.6|35028.5|34887.5|35011.6|34870.6|25
1625054150000|2021-06-30 11:55:50|35011.7|34870.7|35019.5|34878.5|35023.3|34882.3|35008.6|34867.6|31
1625054160000|2021-06-30 11:56:00|35017.4|34876.4|35021.8|34880.8|35021.8|34880.8|35010.6|34869.6|19
1625054170000|2021-06-30 11:56:10|35020.6|34879.6|35021.3|34880.3|35031.4|34890.4|35016.1|34875.1|14
1625054180000|2021-06-30 11:56:20|35030.2|34889.2|35032.6|34891.6|35032.6|34891.6|35030.2|34889.2|5
1625054190000|2021-06-30 11:56:30|35033.1|34892.1|35038.8|34897.8|35046.5|34905.5|35030.6|34889.6|17
1625054200000|2021-06-30 11:56:40|35038.2|34897.2|35031|34890|35043.4|34902.4|35021.5|34880.5|12
1625054210000|2021-06-30 11:56:50|35023.2|34882.2|35024|34883|35033|34892|35020.7|34879.7|20
1625054220000|2021-06-30 11:57:00|35014.1|34873.1|35000.5|34859.5|35014.1|34873.1|34989.7|34848.7|23
1625054230000|2021-06-30 11:57:10|34996.4|34855.4|35002.8|34861.8|35003.3|34862.3|34994.1|34853.1|28
1625054240000|2021-06-30 11:57:20|35003|34862|35010.2|34869.2|35010.2|34869.2|35001.1|34860.1|12
1625054250000|2021-06-30 11:57:30|35008.2|34867.2|35003.5|34862.5|35015.5|34874.5|35002|34861|23
1625054260000|2021-06-30 11:57:40|35009.5|34868.5|35009.7|34868.7|35009.7|34868.7|35004.9|34863.9|9
1625054270000|2021-06-30 11:57:50|34995.1|34854.1|35005.5|34864.5|35006.9|34865.9|34995.1|34854.1|5
1625054280000|2021-06-30 11:58:00|35007.6|34866.6|35007.6|34866.6|35007.6|34866.6|35007.6|34866.6|1
1625054290000|2021-06-30 11:58:10|35011.7|34870.7|35016.6|34875.6|35016.6|34875.6|35011.7|34870.7|3
1625054300000|2021-06-30 11:58:20|35012.8|34871.8|35012.5|34871.5|35013.9|34872.9|35010.1|34869.1|15
1625054310000|2021-06-30 11:58:30|35012.1|34871.1|34993|34852|35012.1|34871.1|34986.6|34845.6|19
1625054320000|2021-06-30 11:58:40|34992.6|34851.6|34988.4|34847.4|34992.6|34851.6|34988|34847|13
1625054330000|2021-06-30 11:58:50|34989.1|34848.1|35000.3|34859.3|35000.3|34859.3|34988.8|34847.8|9
1625054340000|2021-06-30 11:59:00|34988.9|34847.9|35002.8|34861.8|35002.8|34861.8|34988.9|34847.9|15
1625054350000|2021-06-30 11:59:10|34990.6|34849.6|34985.3|34844.3|34992.7|34851.7|34985.3|34844.3|7
1625054370000|2021-06-30 11:59:30|34980.3|34839.3|34973.3|34832.3|34980.3|34839.3|34973.3|34832.3|4
1625054380000|2021-06-30 11:59:40|34973.4|34832.4|34936.2|34795.2|34973.4|34832.4|34930.5|34789.5|17
1625054390000|2021-06-30 11:59:50|34936.8|34795.8|34932|34791|34940.1|34799.1|34928.2|34787.2|29
1625054400000|2021-06-30 12:00:00|34937|34796|34921.9|34780.9|34941.6|34800.6|34921.9|34780.9|23
1625054410000|2021-06-30 12:00:10|34921.7|34780.7|34901.7|34760.7|34928.7|34787.7|34899|34758|32
1625054420000|2021-06-30 12:00:20|34901.5|34760.5|34905.3|34764.3|34914.8|34773.8|34900.1|34759.1|26
1625054430000|2021-06-30 12:00:30|34905.5|34764.5|34947.9|34806.9|34947.9|34806.9|34905.3|34764.3|32
1625054440000|2021-06-30 12:00:40|34946.1|34805.1|34928.3|34787.3|34946.7|34805.7|34926.8|34785.8|30
1625054450000|2021-06-30 12:00:50|34922.3|34781.3|34910.2|34769.2|34923.3|34782.3|34905.4|34764.4|27
1625054460000|2021-06-30 12:01:00|34910.7|34769.7|34903.4|34762.4|34927|34786|34903.4|34762.4|36
1625054470000|2021-06-30 12:01:10|34903.8|34762.8|34903.3|34762.3|34904.8|34763.8|34903.3|34762.3|4
1625054480000|2021-06-30 12:01:20|34897.5|34756.5|34895.3|34754.3|34897.5|34756.5|34890.5|34749.5|25
1625054490000|2021-06-30 12:01:30|34895.4|34754.4|34887.6|34746.6|34898.2|34757.2|34886.2|34745.2|12
1625054500000|2021-06-30 12:01:40|34885.3|34744.3|34866.1|34725.1|34885.3|34744.3|34866.1|34725.1|18
1625054510000|2021-06-30 12:01:50|34866.2|34725.2|34874.4|34733.4|34877.1|34736.1|34864.1|34723.1|27
1625054520000|2021-06-30 12:02:00|34865.1|34724.1|34891.6|34750.6|34891.6|34750.6|34865.1|34724.1|13
1625054530000|2021-06-30 12:02:10|34891.7|34750.7|34893.1|34752.1|34896.4|34755.4|34886.8|34745.8|15
1625054540000|2021-06-30 12:02:20|34892.8|34751.8|34917.3|34776.3|34917.3|34776.3|34889.8|34748.8|18
1625054550000|2021-06-30 12:02:30|34916.5|34775.5|34958.6|34817.6|34958.6|34817.6|34916.5|34775.5|18
1625054560000|2021-06-30 12:02:40|34958.1|34817.1|35012.7|34871.7|35013.2|34872.2|34958.1|34817.1|18
1625054570000|2021-06-30 12:02:50|35013|34872|35019.4|34878.4|35019.4|34878.4|35008.1|34867.1|28
1625054580000|2021-06-30 12:03:00|35020.4|34879.4|34995.5|34854.5|35025.4|34884.4|34994.4|34853.4|25
1625054590000|2021-06-30 12:03:10|34993.6|34852.6|34968.7|34827.7|34993.6|34852.6|34968.7|34827.7|21
1625054600000|2021-06-30 12:03:20|34970.5|34829.5|34969.4|34828.4|34985.9|34844.9|34967.4|34826.4|22
1625054610000|2021-06-30 12:03:30|34965.7|34824.7|34963|34822|34965.7|34824.7|34959.9|34818.9|13
1625054620000|2021-06-30 12:03:40|34963.3|34822.3|34978.6|34837.6|34985.7|34844.7|34963.3|34822.3|26
1625054630000|2021-06-30 12:03:50|34979.5|34838.5|34986.1|34845.1|34991.1|34850.1|34979.5|34838.5|32
1625054640000|2021-06-30 12:04:00|34986.3|34845.3|34996.2|34855.2|34997.1|34856.1|34986.3|34845.3|25
1625054650000|2021-06-30 12:04:10|34991.6|34850.6|34994.8|34853.8|34996.4|34855.4|34991.6|34850.6|16
1625054660000|2021-06-30 12:04:20|34991.9|34850.9|34965.4|34824.4|34993.5|34852.5|34965.4|34824.4|32
1625054670000|2021-06-30 12:04:30|34963.3|34822.3|34952.3|34811.3|34967.5|34826.5|34952.3|34811.3|33
1625054680000|2021-06-30 12:04:40|34951.7|34810.7|34941.9|34800.9|34951.7|34810.7|34941.9|34800.9|26
1625054690000|2021-06-30 12:04:50|34940.7|34799.7|34926.1|34785.1|34940.7|34799.7|34925.8|34784.8|28
1625054700000|2021-06-30 12:05:00|34926|34785|34945.3|34804.3|34946.9|34805.9|34923.1|34782.1|39
1625054710000|2021-06-30 12:05:10|34943.7|34802.7|34960.4|34819.4|34962.2|34821.2|34941|34800|29
1625054720000|2021-06-30 12:05:20|34959.6|34818.6|34953.7|34812.7|34965.9|34824.9|34953.7|34812.7|26
1625054730000|2021-06-30 12:05:30|34950.4|34809.4|34927.9|34786.9|34951.1|34810.1|34925.2|34784.2|22
1625054740000|2021-06-30 12:05:40|34922.6|34781.6|34924.3|34783.3|34930.8|34789.8|34913.7|34772.7|15
1625054750000|2021-06-30 12:05:50|34925.6|34784.6|34927.2|34786.2|34933.4|34792.4|34921.5|34780.5|12
1625054760000|2021-06-30 12:06:00|34930.7|34789.7|34915.4|34774.4|34935.1|34794.1|34915.4|34774.4|6
1625054770000|2021-06-30 12:06:10|34913.7|34772.7|34914.1|34773.1|34917.1|34776.1|34904.9|34763.9|19
1625054780000|2021-06-30 12:06:20|34914.6|34773.6|34922|34781|34926|34785|34907.1|34766.1|24
1625054790000|2021-06-30 12:06:30|34919.7|34778.7|34910.2|34769.2|34919.7|34778.7|34910.2|34769.2|8
1625054800000|2021-06-30 12:06:40|34912.1|34771.1|34927.5|34786.5|34931.3|34790.3|34912.1|34771.1|25
1625054810000|2021-06-30 12:06:50|34927.3|34786.3|34915.5|34774.5|34929.6|34788.6|34915.5|34774.5|20
1625054820000|2021-06-30 12:07:00|34916.4|34775.4|34927.6|34786.6|34927.6|34786.6|34916.4|34775.4|19
1625054830000|2021-06-30 12:07:10|34928.6|34787.6|34932|34791|34943|34802|34928.2|34787.2|33
1625054840000|2021-06-30 12:07:20|34931.3|34790.3|34938.9|34797.9|34944.7|34803.7|34930|34789|19
1625054850000|2021-06-30 12:07:30|34939|34798|34945.2|34804.2|34947|34806|34939|34798|25
1625054860000|2021-06-30 12:07:40|34944.9|34803.9|34945.8|34804.8|34946.5|34805.5|34941.5|34800.5|21
1625054870000|2021-06-30 12:07:50|34945.6|34804.6|34915.1|34774.1|34945.6|34804.6|34914.2|34773.2|37
1625054880000|2021-06-30 12:08:00|34914.7|34773.7|34908.6|34767.6|34915|34774|34902.8|34761.8|16
1625054890000|2021-06-30 12:08:10|34906.3|34765.3|34945.4|34804.4|34945.4|34804.4|34903.9|34762.9|29
1625054900000|2021-06-30 12:08:20|34938.9|34797.9|34942.9|34801.9|34944.2|34803.2|34938.9|34797.9|27
1625054910000|2021-06-30 12:08:30|34943|34802|34965.8|34824.8|34971.9|34830.9|34943|34802|27
1625054920000|2021-06-30 12:08:40|34969.3|34828.3|34954|34813|34969.3|34828.3|34950.4|34809.4|31
1625054930000|2021-06-30 12:08:50|34955.7|34814.7|34955.3|34814.3|34957.1|34816.1|34954.7|34813.7|16
1625054940000|2021-06-30 12:09:00|34955.5|34814.5|34969.1|34828.1|34969.1|34828.1|34954.9|34813.9|15
1625054950000|2021-06-30 12:09:10|34971.6|34830.6|35000.1|34859.1|35000.1|34859.1|34971.6|34830.6|29
1625054960000|2021-06-30 12:09:20|34997.1|34856.1|34998.2|34857.2|35001.7|34860.7|34993.4|34852.4|31
1625054970000|2021-06-30 12:09:30|34997.6|34856.6|34990.4|34849.4|34997.6|34856.6|34984.6|34843.6|34
1625054980000|2021-06-30 12:09:40|34990.5|34849.5|34995|34854|34997.5|34856.5|34990.5|34849.5|24
1625054990000|2021-06-30 12:09:50|34994.2|34853.2|34989.6|34848.6|34996.3|34855.3|34989.6|34848.6|13
1625055000000|2021-06-30 12:10:00|34989.5|34848.5|34993.7|34852.7|34993.7|34852.7|34988.7|34847.7|17
1625055010000|2021-06-30 12:10:10|34997.6|34856.6|35016.2|34875.2|35016.2|34875.2|34997.6|34856.6|22
1625055020000|2021-06-30 12:10:20|35017.2|34876.2|35002.6|34861.6|35017.2|34876.2|35002.6|34861.6|31
1625055030000|2021-06-30 12:10:30|35002.5|34861.5|35024|34883|35024|34883|35002.2|34861.2|25
1625055040000|2021-06-30 12:10:40|35023.8|34882.8|35022|34881|35023.8|34882.8|35019|34878|26
1625055050000|2021-06-30 12:10:50|35026.4|34885.4|35033.9|34892.9|35037.6|34896.6|35025.1|34884.1|16
1625055060000|2021-06-30 12:11:00|35037.5|34896.5|35067.5|34926.5|35067.5|34926.5|35032.9|34891.9|26
1625055070000|2021-06-30 12:11:10|35067.7|34926.7|35073.7|34932.7|35088.1|34947.1|35063.6|34922.6|32
1625055080000|2021-06-30 12:11:20|35075.7|34934.7|35080.3|34939.3|35086.8|34945.8|35075.3|34934.3|35
1625055090000|2021-06-30 12:11:30|35080.1|34939.1|35068.2|34927.2|35080.1|34939.1|35067.9|34926.9|26
1625055100000|2021-06-30 12:11:40|35068|34927|35064.1|34923.1|35074.3|34933.3|35064.1|34923.1|30
1625055110000|2021-06-30 12:11:50|35063.2|34922.2|35052.1|34911.1|35063.2|34922.2|35051.6|34910.6|32
1625055120000|2021-06-30 12:12:00|35051.6|34910.6|35038.3|34897.3|35053.2|34912.2|35038.3|34897.3|23
1625055130000|2021-06-30 12:12:10|35039.4|34898.4|35073.2|34932.2|35080.3|34939.3|35039|34898|25
1625055140000|2021-06-30 12:12:20|35077.1|34936.1|35069|34928|35077.8|34936.8|35069|34928|18
1625055150000|2021-06-30 12:12:30|35068.9|34927.9|35089.6|34948.6|35090.9|34949.9|35058.5|34917.5|34
1625055160000|2021-06-30 12:12:40|35084.3|34943.3|35074.4|34933.4|35084.8|34943.8|35073.5|34932.5|28
1625055170000|2021-06-30 12:12:50|35076.7|34935.7|35085.3|34944.3|35085.3|34944.3|35076.4|34935.4|27
1625055180000|2021-06-30 12:13:00|35085.2|34944.2|35078.4|34937.4|35085.2|34944.2|35071.6|34930.6|24
1625055190000|2021-06-30 12:13:10|35078.3|34937.3|35090.8|34949.8|35090.8|34949.8|35068.4|34927.4|20
1625055200000|2021-06-30 12:13:20|35090.7|34949.7|35082.7|34941.7|35092.8|34951.8|35081.4|34940.4|26
1625055210000|2021-06-30 12:13:30|35081.4|34940.4|35087.9|34946.9|35092.5|34951.5|35081.4|34940.4|18
1625055220000|2021-06-30 12:13:40|35086.3|34945.3|35090.2|34949.2|35090.2|34949.2|35084.9|34943.9|29
1625055230000|2021-06-30 12:13:50|35084.7|34943.7|35081.4|34940.4|35084.7|34943.7|35081.4|34940.4|8
1625055240000|2021-06-30 12:14:00|35080.9|34939.9|35063.9|34922.9|35080.9|34939.9|35061.3|34920.3|12
1625055250000|2021-06-30 12:14:10|35066.9|34925.9|35071.3|34930.3|35072.3|34931.3|35066.5|34925.5|16
1625055260000|2021-06-30 12:14:20|35072.5|34931.5|35078.6|34937.6|35078.6|34937.6|35072.5|34931.5|29
1625055270000|2021-06-30 12:14:30|35079.7|34938.7|35082.3|34941.3|35090.1|34949.1|35079.6|34938.6|26
1625055280000|2021-06-30 12:14:40|35083.2|34942.2|35059.9|34918.9|35090.4|34949.4|35055.4|34914.4|32
1625055290000|2021-06-30 12:14:50|35053.6|34912.6|35080|34939|35080|34939|35053.6|34912.6|15
1625055300000|2021-06-30 12:15:00|35079.8|34938.8|35052.6|34911.6|35079.8|34938.8|35050.9|34909.9|18
1625055310000|2021-06-30 12:15:10|35057|34916|35040.8|34899.8|35057|34916|35038.5|34897.5|24
1625055320000|2021-06-30 12:15:20|35040.4|34899.4|35045|34904|35045.5|34904.5|35040.4|34899.4|11
1625055330000|2021-06-30 12:15:30|35038.4|34897.4|35036.1|34895.1|35045|34904|35036.1|34895.1|6
1625055340000|2021-06-30 12:15:40|35029.9|34888.9|35015.4|34874.4|35036.1|34895.1|35012.3|34871.3|17
1625055350000|2021-06-30 12:15:50|35014|34873|35016.3|34875.3|35023.9|34882.9|35009.5|34868.5|25
1625055360000|2021-06-30 12:16:00|35016.7|34875.7|35037.9|34896.9|35046.7|34905.7|35012.6|34871.6|30
1625055370000|2021-06-30 12:16:10|35039.1|34898.1|35028.8|34887.8|35040.5|34899.5|35028.3|34887.3|21
1625055380000|2021-06-30 12:16:20|35029.3|34888.3|35032.1|34891.1|35036.8|34895.8|35018|34877|25
1625055390000|2021-06-30 12:16:30|35031.6|34890.6|35014.1|34873.1|35031.6|34890.6|35012.7|34871.7|18
1625055400000|2021-06-30 12:16:40|35016.1|34875.1|35012.4|34871.4|35016.1|34875.1|35012.4|34871.4|6
1625055410000|2021-06-30 12:16:50|35010.4|34869.4|35015.9|34874.9|35017.8|34876.8|35010.4|34869.4|4
1625055420000|2021-06-30 12:17:00|35013.9|34872.9|35003.6|34862.6|35013.9|34872.9|35002.4|34861.4|23
1625055430000|2021-06-30 12:17:10|35006.2|34865.2|34994.9|34853.9|35006.2|34865.2|34994.9|34853.9|17
1625055440000|2021-06-30 12:17:20|34992.1|34851.1|34992.5|34851.5|34998.8|34857.8|34983.9|34842.9|28
1625055450000|2021-06-30 12:17:30|34993.5|34852.5|34996|34855|35000.5|34859.5|34986.6|34845.6|22
1625055460000|2021-06-30 12:17:40|34996.4|34855.4|35006.7|34865.7|35013.4|34872.4|34988.8|34847.8|25
1625055470000|2021-06-30 12:17:50|35015.5|34874.5|35001.7|34860.7|35015.7|34874.7|34998|34857|18
1625055480000|2021-06-30 12:18:00|35001|34860|35004.3|34863.3|35014|34873|35001|34860|26
1625055490000|2021-06-30 12:18:10|35003.9|34862.9|34980.1|34839.1|35008.8|34867.8|34976.4|34835.4|20
1625055500000|2021-06-30 12:18:20|34980.7|34839.7|34988.3|34847.3|34990|34849|34980.2|34839.2|21
1625055510000|2021-06-30 12:18:30|34986.1|34845.1|34986.5|34845.5|34995|34854|34979.5|34838.5|18
1625055520000|2021-06-30 12:18:40|34984.9|34843.9|34984.6|34843.6|34988.1|34847.1|34981.2|34840.2|10
1625055530000|2021-06-30 12:18:50|34986.3|34845.3|34990.4|34849.4|34991.5|34850.5|34984|34843|8
1625055540000|2021-06-30 12:19:00|34990.6|34849.6|34977.4|34836.4|34990.6|34849.6|34977.4|34836.4|27
1625055550000|2021-06-30 12:19:10|34980.1|34839.1|34962.9|34821.9|34980.1|34839.1|34962.8|34821.8|22
1625055560000|2021-06-30 12:19:20|34963.1|34822.1|34968|34827|34968.5|34827.5|34962.9|34821.9|13
1625055570000|2021-06-30 12:19:30|34968.2|34827.2|34968|34827|34973.3|34832.3|34967.6|34826.6|19
1625055580000|2021-06-30 12:19:40|34973.9|34832.9|34954.6|34813.6|34973.9|34832.9|34952.2|34811.2|31
1625055590000|2021-06-30 12:19:50|34954.7|34813.7|34955.2|34814.2|34974.3|34833.3|34954.7|34813.7|26
1625055600000|2021-06-30 12:20:00|34953.8|34812.8|34953.2|34812.2|34960.1|34819.1|34953.2|34812.2|29
1625055610000|2021-06-30 12:20:10|34953.5|34812.5|34952.4|34811.4|34953.9|34812.9|34948.1|34807.1|15
1625055620000|2021-06-30 12:20:20|34951.8|34810.8|34956.3|34815.3|34956.3|34815.3|34940.4|34799.4|28
1625055630000|2021-06-30 12:20:30|34959.6|34818.6|34968.1|34827.1|34968.5|34827.5|34951.6|34810.6|22
1625055640000|2021-06-30 12:20:40|34967.9|34826.9|34967.4|34826.4|34968.7|34827.7|34963.7|34822.7|12
1625055650000|2021-06-30 12:20:50|34967.7|34826.7|34958.3|34817.3|34967.7|34826.7|34955.6|34814.6|27
1625055660000|2021-06-30 12:21:00|34958.4|34817.4|34960.4|34819.4|34965.7|34824.7|34954.9|34813.9|17
1625055670000|2021-06-30 12:21:10|34962|34821|34963.9|34822.9|34969.5|34828.5|34958.1|34817.1|22
1625055680000|2021-06-30 12:21:20|34958.5|34817.5|34956.5|34815.5|34963.9|34822.9|34956.5|34815.5|8
1625055690000|2021-06-30 12:21:30|34956.3|34815.3|34915.4|34774.4|34956.3|34815.3|34905.6|34764.6|14
1625055700000|2021-06-30 12:21:40|34914.9|34773.9|34892.3|34751.3|34915.4|34774.4|34885.5|34744.5|34
1625055710000|2021-06-30 12:21:50|34891.6|34750.6|34888.2|34747.2|34892.6|34751.6|34882.1|34741.1|21
1625055720000|2021-06-30 12:22:00|34893|34752|34887.2|34746.2|34893|34752|34877.1|34736.1|25
1625055730000|2021-06-30 12:22:10|34886.9|34745.9|34892.8|34751.8|34895.7|34754.7|34886.3|34745.3|27
1625055740000|2021-06-30 12:22:20|34893.3|34752.3|34899.2|34758.2|34904.4|34763.4|34888.1|34747.1|33
1625055750000|2021-06-30 12:22:30|34895.5|34754.5|34908.9|34767.9|34909.6|34768.6|34895.5|34754.5|30
1625055760000|2021-06-30 12:22:40|34909|34768|34924.1|34783.1|34924.8|34783.8|34909|34768|29
1625055770000|2021-06-30 12:22:50|34923.9|34782.9|34924.8|34783.8|34927.5|34786.5|34922.3|34781.3|29
1625055780000|2021-06-30 12:23:00|34924.3|34783.3|34925.4|34784.4|34929.5|34788.5|34921.4|34780.4|22
1625055790000|2021-06-30 12:23:10|34925.7|34784.7|34930.3|34789.3|34930.3|34789.3|34925.5|34784.5|12
1625055800000|2021-06-30 12:23:20|34930.2|34789.2|34910.5|34769.5|34930.2|34789.2|34910.5|34769.5|8
1625055810000|2021-06-30 12:23:30|34906.2|34765.2|34896|34755|34906.2|34765.2|34893.2|34752.2|7
1625055820000|2021-06-30 12:23:40|34895.1|34754.1|34888.3|34747.3|34895.1|34754.1|34888.1|34747.1|9
1625055830000|2021-06-30 12:23:50|34889.7|34748.7|34906.4|34765.4|34908.5|34767.5|34889.7|34748.7|14
1625055840000|2021-06-30 12:24:00|34907.6|34766.6|34921.6|34780.6|34923.5|34782.5|34907.6|34766.6|20
1625055850000|2021-06-30 12:24:10|34921.4|34780.4|34904.4|34763.4|34921.5|34780.5|34904.4|34763.4|26
1625055860000|2021-06-30 12:24:20|34901.4|34760.4|34909.8|34768.8|34909.8|34768.8|34897|34756|10
1625055870000|2021-06-30 12:24:30|34908.5|34767.5|34909.6|34768.6|34911.3|34770.3|34900|34759|27
1625055880000|2021-06-30 12:24:40|34895.6|34754.6|34902.3|34761.3|34911.3|34770.3|34895.6|34754.6|17
1625055890000|2021-06-30 12:24:50|34911.3|34770.3|34898.4|34757.4|34911.3|34770.3|34898.4|34757.4|22
1625055900000|2021-06-30 12:25:00|34899.8|34758.8|34902.9|34761.9|34907.1|34766.1|34895.7|34754.7|13
1625055910000|2021-06-30 12:25:10|34905.8|34764.8|34908|34767|34914|34773|34904.2|34763.2|15
1625055920000|2021-06-30 12:25:20|34909.5|34768.5|34909|34768|34914.5|34773.5|34901.2|34760.2|26
1625055930000|2021-06-30 12:25:30|34911.9|34770.9|34911.2|34770.2|34916.3|34775.3|34905.1|34764.1|28
1625055940000|2021-06-30 12:25:40|34913.8|34772.8|34909.4|34768.4|34921.4|34780.4|34909.4|34768.4|28
1625055950000|2021-06-30 12:25:50|34906.1|34765.1|34897.3|34756.3|34920.1|34779.1|34897.3|34756.3|23
1625055960000|2021-06-30 12:26:00|34896.9|34755.9|34903.4|34762.4|34904.8|34763.8|34896.9|34755.9|26
1625055970000|2021-06-30 12:26:10|34903.6|34762.6|34912.6|34771.6|34912.6|34771.6|34897.1|34756.1|20
1625055980000|2021-06-30 12:26:20|34916.4|34775.4|34923.3|34782.3|34923.3|34782.3|34913.1|34772.1|11
1625055990000|2021-06-30 12:26:30|34917.7|34776.7|34915.6|34774.6|34917.9|34776.9|34913.5|34772.5|26
1625056000000|2021-06-30 12:26:40|34912.7|34771.7|34912.7|34771.7|34912.7|34771.7|34912.7|34771.7|1
1625056010000|2021-06-30 12:26:50|34915.6|34774.6|34938.2|34797.2|34940.1|34799.1|34909.9|34768.9|26
1625056020000|2021-06-30 12:27:00|34938.6|34797.6|34915.6|34774.6|34940.3|34799.3|34914.5|34773.5|29
1625056030000|2021-06-30 12:27:10|34915.7|34774.7|34914.9|34773.9|34927.9|34786.9|34914.5|34773.5|30
1625056040000|2021-06-30 12:27:20|34918.3|34777.3|34917.1|34776.1|34921.4|34780.4|34912.3|34771.3|29
1625056050000|2021-06-30 12:27:30|34917.7|34776.7|34922.4|34781.4|34929.1|34788.1|34917.7|34776.7|21
1625056060000|2021-06-30 12:27:40|34922.3|34781.3|34942.7|34801.7|34949.5|34808.5|34922.3|34781.3|30
1625056070000|2021-06-30 12:27:50|34942.6|34801.6|34947.7|34806.7|34949.5|34808.5|34941.8|34800.8|16
1625056080000|2021-06-30 12:28:00|34947.5|34806.5|34942.3|34801.3|34948.6|34807.6|34930.9|34789.9|36
1625056090000|2021-06-30 12:28:10|34941.3|34800.3|34935.4|34794.4|34946.8|34805.8|34934.4|34793.4|24
1625056100000|2021-06-30 12:28:20|34936.9|34795.9|34933.7|34792.7|34938.1|34797.1|34930.7|34789.7|22
1625056110000|2021-06-30 12:28:30|34933.9|34792.9|34936.6|34795.6|34942|34801|34933.9|34792.9|18
1625056120000|2021-06-30 12:28:40|34939.3|34798.3|34942.5|34801.5|34943.3|34802.3|34935.7|34794.7|18
1625056130000|2021-06-30 12:28:50|34941.1|34800.1|34942.2|34801.2|34944.6|34803.6|34940.8|34799.8|29
1625056140000|2021-06-30 12:29:00|34945.1|34804.1|34951.8|34810.8|34955.9|34814.9|34943.7|34802.7|19
1625056150000|2021-06-30 12:29:10|34959.4|34818.4|34950.4|34809.4|34959.4|34818.4|34948.3|34807.3|25
1625056160000|2021-06-30 12:29:20|34945.8|34804.8|34949.4|34808.4|34949.4|34808.4|34945.8|34804.8|2
1625056170000|2021-06-30 12:29:30|34948.5|34807.5|34948.5|34807.5|34948.5|34807.5|34948.5|34807.5|1
1625056180000|2021-06-30 12:29:40|34948|34807|34947.5|34806.5|34948|34807|34944.3|34803.3|6
1625056190000|2021-06-30 12:29:50|34948.5|34807.5|34959.9|34818.9|34960.7|34819.7|34947.1|34806.1|10
1625056200000|2021-06-30 12:30:00|34960.4|34819.4|34958.4|34817.4|34962.1|34821.1|34955.4|34814.4|14
1625056210000|2021-06-30 12:30:10|34959.8|34818.8|34932.1|34791.1|34961.3|34820.3|34932.1|34791.1|27
1625056220000|2021-06-30 12:30:20|34930.4|34789.4|34918.4|34777.4|34930.4|34789.4|34916.5|34775.5|24
1625056230000|2021-06-30 12:30:30|34918.3|34777.3|34871.4|34730.4|34918.4|34777.4|34871.4|34730.4|23
1625056240000|2021-06-30 12:30:40|34871|34730|34886.1|34745.1|34886.1|34745.1|34864.8|34723.8|25
1625056250000|2021-06-30 12:30:50|34887|34746|34852.5|34711.5|34887.2|34746.2|34852.5|34711.5|36
1625056260000|2021-06-30 12:31:00|34846.3|34705.3|34788.7|34647.7|34846.3|34705.3|34783.1|34642.1|34
1625056270000|2021-06-30 12:31:10|34788.6|34647.6|34778.4|34637.4|34793.4|34652.4|34773.6|34632.6|31
1625056280000|2021-06-30 12:31:20|34775.5|34634.5|34813.4|34672.4|34817.9|34676.9|34775.5|34634.5|29
1625056290000|2021-06-30 12:31:30|34816|34675|34806.5|34665.5|34816|34675|34799.5|34658.5|23
1625056300000|2021-06-30 12:31:40|34807.7|34666.7|34811.1|34670.1|34817.9|34676.9|34804.5|34663.5|21
1625056310000|2021-06-30 12:31:50|34810.5|34669.5|34811.7|34670.7|34815|34674|34802.8|34661.8|21
1625056320000|2021-06-30 12:32:00|34811|34670|34813.9|34672.9|34824.4|34683.4|34811|34670|14
1625056330000|2021-06-30 12:32:10|34814.8|34673.8|34843.4|34702.4|34845.6|34704.6|34814.8|34673.8|20
1625056340000|2021-06-30 12:32:20|34843.3|34702.3|34829.6|34688.6|34858|34717|34828.6|34687.6|20
1625056350000|2021-06-30 12:32:30|34820.9|34679.9|34824.5|34683.5|34831.7|34690.7|34820.5|34679.5|36
1625056360000|2021-06-30 12:32:40|34824.7|34683.7|34823.3|34682.3|34828.3|34687.3|34819.9|34678.9|20
1625056370000|2021-06-30 12:32:50|34823.2|34682.2|34816.2|34675.2|34823.2|34682.2|34815.6|34674.6|22
1625056380000|2021-06-30 12:33:00|34815.9|34674.9|34816.8|34675.8|34818|34677|34814.2|34673.2|28
1625056390000|2021-06-30 12:33:10|34816.9|34675.9|34819.9|34678.9|34825.3|34684.3|34816.9|34675.9|23
1625056400000|2021-06-30 12:33:20|34821.5|34680.5|34820.2|34679.2|34822.3|34681.3|34819.8|34678.8|22
1625056410000|2021-06-30 12:33:30|34823.8|34682.8|34820.7|34679.7|34823.8|34682.8|34819.8|34678.8|8
1625056420000|2021-06-30 12:33:40|34820.3|34679.3|34806.3|34665.3|34820.3|34679.3|34805.9|34664.9|15
1625056430000|2021-06-30 12:33:50|34806.1|34665.1|34793.7|34652.7|34806.1|34665.1|34791.3|34650.3|15
1625056440000|2021-06-30 12:34:00|34794.2|34653.2|34814.3|34673.3|34822.9|34681.9|34793.7|34652.7|16
1625056450000|2021-06-30 12:34:10|34813.5|34672.5|34784.8|34643.8|34815.4|34674.4|34784.8|34643.8|24
1625056460000|2021-06-30 12:34:20|34779.4|34638.4|34786.4|34645.4|34786.4|34645.4|34776|34635|12
1625056470000|2021-06-30 12:34:30|34785.7|34644.7|34802.8|34661.8|34802.8|34661.8|34781.8|34640.8|22
1625056480000|2021-06-30 12:34:40|34803.4|34662.4|34792.2|34651.2|34809.3|34668.3|34792.2|34651.2|27
1625056490000|2021-06-30 12:34:50|34796.1|34655.1|34787.7|34646.7|34796.7|34655.7|34787|34646|16
1625056500000|2021-06-30 12:35:00|34784.9|34643.9|34808.2|34667.2|34809|34668|34782|34641|30
1625056510000|2021-06-30 12:35:10|34808.1|34667.1|34818.9|34677.9|34820.6|34679.6|34799.6|34658.6|37
1625056520000|2021-06-30 12:35:20|34820.8|34679.8|34815|34674|34825.9|34684.9|34815|34674|21
1625056530000|2021-06-30 12:35:30|34814.7|34673.7|34803.1|34662.1|34817.5|34676.5|34801.4|34660.4|34
1625056540000|2021-06-30 12:35:40|34802.9|34661.9|34819.7|34678.7|34819.7|34678.7|34799.1|34658.1|27
1625056550000|2021-06-30 12:35:50|34818|34677|34799.9|34658.9|34821|34680|34799.9|34658.9|32
1625056560000|2021-06-30 12:36:00|34800.2|34659.2|34789.8|34648.8|34800.2|34659.2|34784.5|34643.5|30
1625056570000|2021-06-30 12:36:10|34790.8|34649.8|34784.4|34643.4|34790.8|34649.8|34784.4|34643.4|29
1625056580000|2021-06-30 12:36:20|34786.2|34645.2|34781.3|34640.3|34790.1|34649.1|34780.5|34639.5|27
1625056590000|2021-06-30 12:36:30|34782.5|34641.5|34777.4|34636.4|34782.6|34641.6|34773.6|34632.6|28
1625056600000|2021-06-30 12:36:40|34776.8|34635.8|34781|34640|34781|34640|34776.7|34635.7|16
1625056610000|2021-06-30 12:36:50|34781.1|34640.1|34748.1|34607.1|34781.1|34640.1|34738.7|34597.7|20
1625056620000|2021-06-30 12:37:00|34734|34593|34750.3|34609.3|34769.5|34628.5|34729.9|34588.9|31
1625056630000|2021-06-30 12:37:10|34752.3|34611.3|34744.5|34603.5|34757.5|34616.5|34740.2|34599.2|22
1625056640000|2021-06-30 12:37:20|34745.5|34604.5|34715.6|34574.6|34755.1|34614.1|34714.6|34573.6|21
1625056650000|2021-06-30 12:37:30|34716.6|34575.6|34717.2|34576.2|34722.9|34581.9|34710.8|34569.8|25
1625056660000|2021-06-30 12:37:40|34713.3|34572.3|34732.5|34591.5|34732.5|34591.5|34713.3|34572.3|28
1625056670000|2021-06-30 12:37:50|34732.4|34591.4|34724.4|34583.4|34734.3|34593.3|34724.3|34583.3|13
1625056680000|2021-06-30 12:38:00|34726.7|34585.7|34737.1|34596.1|34737.1|34596.1|34726.7|34585.7|9
1625056690000|2021-06-30 12:38:10|34731.9|34590.9|34728.9|34587.9|34731.9|34590.9|34728.1|34587.1|11
1625056700000|2021-06-30 12:38:20|34729.3|34588.3|34732.6|34591.6|34733.8|34592.8|34726.1|34585.1|12
1625056710000|2021-06-30 12:38:30|34732.8|34591.8|34696.5|34555.5|34733.1|34592.1|34696.5|34555.5|19
1625056720000|2021-06-30 12:38:40|34697.1|34556.1|34702.1|34561.1|34702.1|34561.1|34691.9|34550.9|21
1625056730000|2021-06-30 12:38:50|34699.2|34558.2|34697.5|34556.5|34710.2|34569.2|34694.9|34553.9|26
1625056740000|2021-06-30 12:39:00|34697.7|34556.7|34696.3|34555.3|34700.5|34559.5|34695|34554|25
1625056750000|2021-06-30 12:39:10|34690.9|34549.9|34687.3|34546.3|34690.9|34549.9|34677|34536|30
1625056760000|2021-06-30 12:39:20|34687.1|34546.1|34680.5|34539.5|34687.1|34546.1|34678.7|34537.7|11
1625056770000|2021-06-30 12:39:30|34685.6|34544.6|34690.3|34549.3|34692.7|34551.7|34685.6|34544.6|6
1625056780000|2021-06-30 12:39:40|34692.7|34551.7|34668.6|34527.6|34692.7|34551.7|34668.6|34527.6|13
1625056790000|2021-06-30 12:39:50|34670.2|34529.2|34675.1|34534.1|34683|34542|34667|34526|16
1625056800000|2021-06-30 12:40:00|34675.2|34534.2|34704|34563|34713.6|34572.6|34675.2|34534.2|17
1625056810000|2021-06-30 12:40:10|34705.2|34564.2|34732.6|34591.6|34736|34595|34705.2|34564.2|17
1625056820000|2021-06-30 12:40:20|34732.7|34591.7|34716.3|34575.3|34734.3|34593.3|34706|34565|39
1625056830000|2021-06-30 12:40:30|34714.5|34573.5|34718.7|34577.7|34720|34579|34708|34567|29
1625056840000|2021-06-30 12:40:40|34718.2|34577.2|34718.9|34577.9|34721.3|34580.3|34715.3|34574.3|23
1625056850000|2021-06-30 12:40:50|34719.5|34578.5|34714.3|34573.3|34719.6|34578.6|34712.7|34571.7|25
1625056860000|2021-06-30 12:41:00|34718|34577|34715.9|34574.9|34722.6|34581.6|34711.5|34570.5|27
1625056870000|2021-06-30 12:41:10|34717.8|34576.8|34716.2|34575.2|34725.3|34584.3|34716.2|34575.2|21
1625056880000|2021-06-30 12:41:20|34714.9|34573.9|34715.2|34574.2|34716.6|34575.6|34712.1|34571.1|21
1625056890000|2021-06-30 12:41:30|34714.3|34573.3|34703.1|34562.1|34715.2|34574.2|34702.3|34561.3|25
1625056900000|2021-06-30 12:41:40|34703.6|34562.6|34707.1|34566.1|34707.1|34566.1|34703.6|34562.6|7
1625056910000|2021-06-30 12:41:50|34709|34568|34716.7|34575.7|34718.6|34577.6|34709|34568|30
1625056920000|2021-06-30 12:42:00|34719|34578|34719.4|34578.4|34723.4|34582.4|34714.3|34573.3|35
1625056930000|2021-06-30 12:42:10|34718.6|34577.6|34724|34583|34728.8|34587.8|34718.6|34577.6|22
1625056940000|2021-06-30 12:42:20|34723.6|34582.6|34723.4|34582.4|34724.1|34583.1|34722.2|34581.2|9
1625056950000|2021-06-30 12:42:30|34724.9|34583.9|34732.2|34591.2|34732.9|34591.9|34724.1|34583.1|12
1625056960000|2021-06-30 12:42:40|34731.9|34590.9|34731.5|34590.5|34732|34591|34730.2|34589.2|11
1625056970000|2021-06-30 12:42:50|34732.7|34591.7|34722.1|34581.1|34732.7|34591.7|34722.1|34581.1|2
1625056980000|2021-06-30 12:43:00|34721.1|34580.1|34737.3|34596.3|34739.3|34598.3|34714|34573|17
1625056990000|2021-06-30 12:43:10|34740.7|34599.7|34759.4|34618.4|34760.4|34619.4|34739.2|34598.2|15
1625057000000|2021-06-30 12:43:20|34744.3|34603.3|34762|34621|34762|34621|34744.3|34603.3|11
1625057010000|2021-06-30 12:43:30|34763.5|34622.5|34775.6|34634.6|34775.6|34634.6|34763.5|34622.5|14
1625057020000|2021-06-30 12:43:40|34775.3|34634.3|34773.9|34632.9|34779.6|34638.6|34771.9|34630.9|15
1625057030000|2021-06-30 12:43:50|34777.8|34636.8|34755.8|34614.8|34777.8|34636.8|34755.8|34614.8|16
1625057040000|2021-06-30 12:44:00|34755.7|34614.7|34768.9|34627.9|34768.9|34627.9|34752.1|34611.1|5
1625057050000|2021-06-30 12:44:10|34767.9|34626.9|34769.8|34628.8|34778.1|34637.1|34764|34623|22
1625057060000|2021-06-30 12:44:20|34775.2|34634.2|34766.9|34625.9|34777|34636|34763.2|34622.2|18
1625057070000|2021-06-30 12:44:30|34767.4|34626.4|34771.3|34630.3|34771.3|34630.3|34766.8|34625.8|21
1625057080000|2021-06-30 12:44:40|34771.4|34630.4|34785.1|34644.1|34786.9|34645.9|34771.4|34630.4|26
1625057090000|2021-06-30 12:44:50|34785.8|34644.8|34795|34654|34803.7|34662.7|34785.7|34644.7|28
1625057100000|2021-06-30 12:45:00|34795.1|34654.1|34801.8|34660.8|34801.8|34660.8|34795.1|34654.1|32
1625057110000|2021-06-30 12:45:10|34802.2|34661.2|34780.7|34639.7|34803|34662|34780.3|34639.3|32
1625057120000|2021-06-30 12:45:20|34780.5|34639.5|34783.9|34642.9|34785.3|34644.3|34768.1|34627.1|29
1625057130000|2021-06-30 12:45:30|34782|34641|34724.3|34583.3|34785.4|34644.4|34724.3|34583.3|32
1625057140000|2021-06-30 12:45:40|34723.4|34582.4|34713.8|34572.8|34723.4|34582.4|34706|34565|32
1625057150000|2021-06-30 12:45:50|34715.7|34574.7|34725.3|34584.3|34725.4|34584.4|34715.1|34574.1|33
1625057160000|2021-06-30 12:46:00|34724.6|34583.6|34743.7|34602.7|34743.7|34602.7|34724.6|34583.6|34
1625057170000|2021-06-30 12:46:10|34745.3|34604.3|34753.1|34612.1|34755.9|34614.9|34745.3|34604.3|28
1625057180000|2021-06-30 12:46:20|34755.9|34614.9|34755.1|34614.1|34756.5|34615.5|34752.7|34611.7|11
1625057190000|2021-06-30 12:46:30|34757.7|34616.7|34766.8|34625.8|34766.8|34625.8|34751.9|34610.9|18
1625057200000|2021-06-30 12:46:40|34767.5|34626.5|34791.6|34650.6|34791.6|34650.6|34767.3|34626.3|15
1625057210000|2021-06-30 12:46:50|34792.4|34651.4|34790.4|34649.4|34807.2|34666.2|34790.4|34649.4|24
1625057220000|2021-06-30 12:47:00|34799.5|34658.5|34787|34646|34799.5|34658.5|34783|34642|14
1625057230000|2021-06-30 12:47:10|34787.6|34646.6|34773.3|34632.3|34787.8|34646.8|34773.3|34632.3|13
1625057240000|2021-06-30 12:47:20|34775.8|34634.8|34785.1|34644.1|34788.4|34647.4|34773.3|34632.3|24
1625057250000|2021-06-30 12:47:30|34782.1|34641.1|34784.5|34643.5|34784.7|34643.7|34770.5|34629.5|17
1625057260000|2021-06-30 12:47:40|34785.9|34644.9|34787.7|34646.7|34787.7|34646.7|34781.3|34640.3|8
1625057270000|2021-06-30 12:47:50|34787.5|34646.5|34795.8|34654.8|34796.5|34655.5|34787.5|34646.5|17
1625057280000|2021-06-30 12:48:00|34796.2|34655.2|34794.8|34653.8|34799.4|34658.4|34793.5|34652.5|16
1625057290000|2021-06-30 12:48:10|34791.3|34650.3|34791.1|34650.1|34794.1|34653.1|34784.6|34643.6|31
1625057300000|2021-06-30 12:48:20|34790.8|34649.8|34775.5|34634.5|34794.8|34653.8|34775.5|34634.5|32
1625057310000|2021-06-30 12:48:30|34778.1|34637.1|34784.2|34643.2|34786.8|34645.8|34774.2|34633.2|19
1625057320000|2021-06-30 12:48:40|34783.2|34642.2|34779|34638|34784.1|34643.1|34779|34638|27
1625057330000|2021-06-30 12:48:50|34779.3|34638.3|34797.5|34656.5|34797.6|34656.6|34779.3|34638.3|21
1625057340000|2021-06-30 12:49:00|34796.2|34655.2|34794.5|34653.5|34797.4|34656.4|34788.2|34647.2|21
1625057350000|2021-06-30 12:49:10|34793.8|34652.8|34788.7|34647.7|34793.8|34652.8|34788.1|34647.1|27
1625057360000|2021-06-30 12:49:20|34787.2|34646.2|34772.6|34631.6|34787.4|34646.4|34772.6|34631.6|32
1625057370000|2021-06-30 12:49:30|34772.5|34631.5|34773.1|34632.1|34779.1|34638.1|34768.2|34627.2|32
1625057380000|2021-06-30 12:49:40|34773|34632|34760.3|34619.3|34773.1|34632.1|34758.2|34617.2|20
1625057390000|2021-06-30 12:49:50|34761.4|34620.4|34756.7|34615.7|34767.3|34626.3|34756.7|34615.7|26
1625057400000|2021-06-30 12:50:00|34756.4|34615.4|34771.4|34630.4|34771.4|34630.4|34751.5|34610.5|22
1625057410000|2021-06-30 12:50:10|34778.9|34637.9|34778.7|34637.7|34783.4|34642.4|34774.2|34633.2|17
1625057420000|2021-06-30 12:50:20|34777.5|34636.5|34775.6|34634.6|34778|34637|34775.6|34634.6|6
1625057430000|2021-06-30 12:50:30|34775.7|34634.7|34770.7|34629.7|34782.1|34641.1|34765.7|34624.7|27
1625057440000|2021-06-30 12:50:40|34772.9|34631.9|34761.3|34620.3|34779.2|34638.2|34761.3|34620.3|22
1625057450000|2021-06-30 12:50:50|34760.5|34619.5|34700.4|34559.4|34761.6|34620.6|34700.4|34559.4|24
1625057460000|2021-06-30 12:51:00|34700|34559|34721|34580|34721.5|34580.5|34700|34559|33
1625057470000|2021-06-30 12:51:10|34726.3|34585.3|34739.4|34598.4|34739.4|34598.4|34725.1|34584.1|17
1625057480000|2021-06-30 12:51:20|34740.7|34599.7|34728.6|34587.6|34740.7|34599.7|34727.5|34586.5|6
1625057490000|2021-06-30 12:51:30|34733.3|34592.3|34734.5|34593.5|34734.5|34593.5|34729.9|34588.9|16
1625057500000|2021-06-30 12:51:40|34734.7|34593.7|34732.7|34591.7|34737.8|34596.8|34728.6|34587.6|21
1625057510000|2021-06-30 12:51:50|34727.4|34586.4|34730.9|34589.9|34737.9|34596.9|34727.2|34586.2|20
1625057520000|2021-06-30 12:52:00|34730.1|34589.1|34741.9|34600.9|34741.9|34600.9|34726.3|34585.3|22
1625057530000|2021-06-30 12:52:10|34739.4|34598.4|34748.4|34607.4|34753.7|34612.7|34739.4|34598.4|19
1625057540000|2021-06-30 12:52:20|34751.6|34610.6|34760.9|34619.9|34768.2|34627.2|34751.3|34610.3|32
1625057550000|2021-06-30 12:52:30|34761|34620|34771.9|34630.9|34772.3|34631.3|34760.7|34619.7|13
1625057560000|2021-06-30 12:52:40|34770.6|34629.6|34775.4|34634.4|34778|34637|34769|34628|27
1625057570000|2021-06-30 12:52:50|34777.3|34636.3|34776.1|34635.1|34779.1|34638.1|34774.7|34633.7|21
1625057580000|2021-06-30 12:53:00|34776.6|34635.6|34765.7|34624.7|34778.1|34637.1|34765.7|34624.7|23
1625057590000|2021-06-30 12:53:10|34766.9|34625.9|34754.5|34613.5|34774.4|34633.4|34754.5|34613.5|21
1625057600000|2021-06-30 12:53:20|34752.5|34611.5|34753.4|34612.4|34753.4|34612.4|34750.4|34609.4|7
1625057610000|2021-06-30 12:53:30|34756.5|34615.5|34765.5|34624.5|34768.5|34627.5|34756.5|34615.5|33
1625057620000|2021-06-30 12:53:40|34766.5|34625.5|34770.2|34629.2|34770.2|34629.2|34765|34624|27
1625057630000|2021-06-30 12:53:50|34770.1|34629.1|34767.3|34626.3|34770.1|34629.1|34764.1|34623.1|17
1625057640000|2021-06-30 12:54:00|34768.2|34627.2|34769.7|34628.7|34770.2|34629.2|34764.9|34623.9|21
1625057650000|2021-06-30 12:54:10|34769.8|34628.8|34778.2|34637.2|34778.2|34637.2|34767.1|34626.1|12
1625057660000|2021-06-30 12:54:20|34775.1|34634.1|34763.3|34622.3|34778.2|34637.2|34756.7|34615.7|16
1625057670000|2021-06-30 12:54:30|34767|34626|34761.3|34620.3|34772.2|34631.2|34761.3|34620.3|26
1625057680000|2021-06-30 12:54:40|34757.2|34616.2|34758.1|34617.1|34770.4|34629.4|34757.2|34616.2|26
1625057690000|2021-06-30 12:54:50|34759.2|34618.2|34761.9|34620.9|34763|34622|34759.2|34618.2|12
1625057700000|2021-06-30 12:55:00|34761.1|34620.1|34771.2|34630.2|34771.3|34630.3|34761.1|34620.1|13
1625057710000|2021-06-30 12:55:10|34769.8|34628.8|34778.2|34637.2|34779|34638|34768.5|34627.5|20
1625057720000|2021-06-30 12:55:20|34777.9|34636.9|34778.8|34637.8|34779.1|34638.1|34777.9|34636.9|7
1625057730000|2021-06-30 12:55:30|34778.2|34637.2|34778.2|34637.2|34779.2|34638.2|34776.5|34635.5|20
1625057740000|2021-06-30 12:55:40|34778.6|34637.6|34768.7|34627.7|34779|34638|34768.1|34627.1|15
1625057750000|2021-06-30 12:55:50|34771.6|34630.6|34781.2|34640.2|34782.5|34641.5|34771.6|34630.6|18
1625057760000|2021-06-30 12:56:00|34780.7|34639.7|34784.7|34643.7|34784.7|34643.7|34779|34638|30
1625057770000|2021-06-30 12:56:10|34784.5|34643.5|34775.1|34634.1|34785.8|34644.8|34774.8|34633.8|29
1625057780000|2021-06-30 12:56:20|34775|34634|34774.3|34633.3|34776.7|34635.7|34773.2|34632.2|35
1625057790000|2021-06-30 12:56:30|34774.2|34633.2|34766.3|34625.3|34774.2|34633.2|34765.7|34624.7|16
1625057800000|2021-06-30 12:56:40|34765.7|34624.7|34773.2|34632.2|34774.7|34633.7|34765.3|34624.3|15
1625057810000|2021-06-30 12:56:50|34772.2|34631.2|34773.3|34632.3|34778.1|34637.1|34772.2|34631.2|18
1625057820000|2021-06-30 12:57:00|34773.1|34632.1|34788.4|34647.4|34788.4|34647.4|34772.4|34631.4|19
1625057830000|2021-06-30 12:57:10|34790.4|34649.4|34780.2|34639.2|34790.4|34649.4|34775.2|34634.2|17
1625057840000|2021-06-30 12:57:20|34780.1|34639.1|34781.7|34640.7|34784.8|34643.8|34775.5|34634.5|29
1625057850000|2021-06-30 12:57:30|34781.6|34640.6|34783.4|34642.4|34784.2|34643.2|34781.6|34640.6|23
1625057860000|2021-06-30 12:57:40|34782.7|34641.7|34776.2|34635.2|34785.5|34644.5|34776.2|34635.2|14
1625057870000|2021-06-30 12:57:50|34773.9|34632.9|34801.6|34660.6|34806.8|34665.8|34773.9|34632.9|25
1625057880000|2021-06-30 12:58:00|34799.8|34658.8|34801|34660|34803.2|34662.2|34795.5|34654.5|17
1625057890000|2021-06-30 12:58:10|34801.4|34660.4|34809.9|34668.9|34811.2|34670.2|34800.7|34659.7|20
1625057900000|2021-06-30 12:58:20|34812.4|34671.4|34795.7|34654.7|34812.4|34671.4|34795.7|34654.7|27
1625057910000|2021-06-30 12:58:30|34789.9|34648.9|34778|34637|34789.9|34648.9|34777.7|34636.7|14
1625057920000|2021-06-30 12:58:40|34778.3|34637.3|34788.2|34647.2|34788.2|34647.2|34772.4|34631.4|11
1625057930000|2021-06-30 12:58:50|34774.1|34633.1|34769.2|34628.2|34774.1|34633.1|34769.2|34628.2|16
1625057940000|2021-06-30 12:59:00|34767.3|34626.3|34769.7|34628.7|34778.6|34637.6|34740.9|34599.9|24
1625057950000|2021-06-30 12:59:10|34739.7|34598.7|34725.7|34584.7|34769.7|34628.7|34712.5|34571.5|28
1625057960000|2021-06-30 12:59:20|34730.3|34589.3|34712.3|34571.3|34767.2|34626.2|34712.3|34571.3|35
1625057970000|2021-06-30 12:59:30|34712.1|34571.1|34706.4|34565.4|34722|34581|34706.4|34565.4|26
1625057980000|2021-06-30 12:59:40|34706.5|34565.5|34711.1|34570.1|34714|34573|34702.1|34561.1|28
1625057990000|2021-06-30 12:59:50|34711.7|34570.7|34714.2|34573.2|34724.6|34583.6|34706.4|34565.4|31
1625058000000|2021-06-30 13:00:00|34716|34575|34732.6|34591.6|34733|34592|34716|34575|13
1625058010000|2021-06-30 13:00:10|34732.5|34591.5|34737.7|34596.7|34741|34600|34722.7|34581.7|31
1625058020000|2021-06-30 13:00:20|34734.8|34593.8|34754.6|34613.6|34760.3|34619.3|34733.7|34592.7|20
1625058030000|2021-06-30 13:00:30|34758.2|34617.2|34758.5|34617.5|34762.9|34621.9|34758.1|34617.1|14
1625058040000|2021-06-30 13:00:40|34759.3|34618.3|34762.3|34621.3|34762.4|34621.4|34749.5|34608.5|33
1625058050000|2021-06-30 13:00:50|34763.9|34622.9|34761.8|34620.8|34763.9|34622.9|34759.6|34618.6|20
1625058060000|2021-06-30 13:01:00|34760.9|34619.9|34702.2|34561.2|34761.4|34620.4|34702.2|34561.2|24
1625058070000|2021-06-30 13:01:10|34714.6|34573.6|34712.6|34571.6|34718.2|34577.2|34711.3|34570.3|14
1625058080000|2021-06-30 13:01:20|34712|34571|34714.6|34573.6|34719|34578|34711.3|34570.3|35
1625058090000|2021-06-30 13:01:30|34714.2|34573.2|34718.9|34577.9|34721.3|34580.3|34712.7|34571.7|27
1625058100000|2021-06-30 13:01:40|34718.5|34577.5|34720.6|34579.6|34721.2|34580.2|34713.2|34572.2|15
1625058110000|2021-06-30 13:01:50|34720.4|34579.4|34695.5|34554.5|34720.7|34579.7|34693.3|34552.3|27
1625058120000|2021-06-30 13:02:00|34695.1|34554.1|34689.8|34548.8|34696.9|34555.9|34689.8|34548.8|13
1625058130000|2021-06-30 13:02:10|34692.2|34551.2|34678.9|34537.9|34692.8|34551.8|34664.3|34523.3|29
1625058140000|2021-06-30 13:02:20|34688.3|34547.3|34670.9|34529.9|34694|34553|34670|34529|37
1625058150000|2021-06-30 13:02:30|34671.6|34530.6|34673.2|34532.2|34675.9|34534.9|34671.6|34530.6|14
1625058160000|2021-06-30 13:02:40|34673.7|34532.7|34674.7|34533.7|34675.1|34534.1|34670.7|34529.7|10
1625058170000|2021-06-30 13:02:50|34679|34538|34686.2|34545.2|34691|34550|34679|34538|20
1625058180000|2021-06-30 13:03:00|34688.8|34547.8|34673.5|34532.5|34689.9|34548.9|34673.5|34532.5|11
1625058190000|2021-06-30 13:03:10|34673.7|34532.7|34660.7|34519.7|34673.7|34532.7|34660.7|34519.7|10
1625058200000|2021-06-30 13:03:20|34659.5|34518.5|34625.7|34484.7|34659.5|34518.5|34625.4|34484.4|33
1625058210000|2021-06-30 13:03:30|34616.5|34475.5|34607.4|34466.4|34619.8|34478.8|34602.1|34461.1|33
1625058220000|2021-06-30 13:03:40|34607.6|34466.6|34631.1|34490.1|34636.3|34495.3|34607.6|34466.6|29
1625058230000|2021-06-30 13:03:50|34634.1|34493.1|34615.1|34474.1|34637.9|34496.9|34615.1|34474.1|33
1625058240000|2021-06-30 13:04:00|34614.9|34473.9|34636.7|34495.7|34641.1|34500.1|34613.4|34472.4|34
1625058250000|2021-06-30 13:04:10|34639.2|34498.2|34651.7|34510.7|34651.7|34510.7|34637.6|34496.6|27
1625058260000|2021-06-30 13:04:20|34652.5|34511.5|34641.8|34500.8|34657.4|34516.4|34638.1|34497.1|34
1625058270000|2021-06-30 13:04:30|34641.7|34500.7|34641.7|34500.7|34642|34501|34641.3|34500.3|11
1625058280000|2021-06-30 13:04:40|34641.9|34500.9|34648.6|34507.6|34651.1|34510.1|34641.9|34500.9|20
1625058290000|2021-06-30 13:04:50|34648.9|34507.9|34655.7|34514.7|34655.7|34514.7|34644.7|34503.7|23
1625058300000|2021-06-30 13:05:00|34656|34515|34651.1|34510.1|34656|34515|34650.5|34509.5|19
1625058310000|2021-06-30 13:05:10|34650.8|34509.8|34645.7|34504.7|34652.6|34511.6|34645.7|34504.7|18
1625058320000|2021-06-30 13:05:20|34645.4|34504.4|34656.1|34515.1|34658.4|34517.4|34642.7|34501.7|26
1625058330000|2021-06-30 13:05:30|34658.4|34517.4|34659.7|34518.7|34666.8|34525.8|34658.1|34517.1|29
1625058340000|2021-06-30 13:05:40|34662.9|34521.9|34695.6|34554.6|34695.6|34554.6|34661.5|34520.5|28
1625058350000|2021-06-30 13:05:50|34695.1|34554.1|34676.7|34535.7|34695.1|34554.1|34674.9|34533.9|27
1625058360000|2021-06-30 13:06:00|34674.9|34533.9|34663.9|34522.9|34680.7|34539.7|34663.2|34522.2|30
1625058370000|2021-06-30 13:06:10|34663.8|34522.8|34659.9|34518.9|34663.8|34522.8|34652.7|34511.7|36
1625058380000|2021-06-30 13:06:20|34654.3|34513.3|34655.1|34514.1|34655.4|34514.4|34645.5|34504.5|27
1625058390000|2021-06-30 13:06:30|34652.3|34511.3|34643.6|34502.6|34654.3|34513.3|34630.5|34489.5|27
1625058400000|2021-06-30 13:06:40|34644|34503|34639.6|34498.6|34644|34503|34638.1|34497.1|20
1625058410000|2021-06-30 13:06:50|34639.9|34498.9|34630.5|34489.5|34639.9|34498.9|34627.9|34486.9|18
1625058420000|2021-06-30 13:07:00|34636.7|34495.7|34630.6|34489.6|34638.6|34497.6|34630.4|34489.4|16
1625058430000|2021-06-30 13:07:10|34629.6|34488.6|34614.2|34473.2|34629.7|34488.7|34614.2|34473.2|19
1625058440000|2021-06-30 13:07:20|34614|34473|34608.9|34467.9|34619.7|34478.7|34608.9|34467.9|19
1625058450000|2021-06-30 13:07:30|34605.6|34464.6|34606.1|34465.1|34609.3|34468.3|34604.8|34463.8|16
1625058460000|2021-06-30 13:07:40|34605.6|34464.6|34621.9|34480.9|34621.9|34480.9|34602.8|34461.8|25
1625058470000|2021-06-30 13:07:50|34623.6|34482.6|34611.3|34470.3|34623.6|34482.6|34607.9|34466.9|13
1625058480000|2021-06-30 13:08:00|34608.8|34467.8|34601|34460|34611.3|34470.3|34600.8|34459.8|13
1625058490000|2021-06-30 13:08:10|34600.9|34459.9|34597|34456|34600.9|34459.9|34597|34456|5
1625058500000|2021-06-30 13:08:20|34596.2|34455.2|34590.6|34449.6|34596.2|34455.2|34590.6|34449.6|4
1625058510000|2021-06-30 13:08:30|34583.3|34442.3|34576.8|34435.8|34583.3|34442.3|34562.8|34421.8|26
1625058520000|2021-06-30 13:08:40|34561|34420|34562|34421|34572.1|34431.1|34551.6|34410.6|28
1625058530000|2021-06-30 13:08:50|34561.3|34420.3|34550.9|34409.9|34564|34423|34550.9|34409.9|33
1625058540000|2021-06-30 13:09:00|34549.6|34408.6|34554|34413|34554.6|34413.6|34545.3|34404.3|33
1625058550000|2021-06-30 13:09:10|34556.5|34415.5|34579.9|34438.9|34583.4|34442.4|34556.5|34415.5|33
1625058560000|2021-06-30 13:09:20|34580.8|34439.8|34578.9|34437.9|34580.8|34439.8|34578.9|34437.9|9
1625058570000|2021-06-30 13:09:30|34577|34436|34564.2|34423.2|34577.2|34436.2|34562.8|34421.8|25
1625058580000|2021-06-30 13:09:40|34563.6|34422.6|34573.7|34432.7|34575.9|34434.9|34563.6|34422.6|27
1625058590000|2021-06-30 13:09:50|34574.4|34433.4|34586|34445|34590|34449|34574.4|34433.4|33
1625058600000|2021-06-30 13:10:00|34585|34444|34596|34455|34596|34455|34583.7|34442.7|32
1625058610000|2021-06-30 13:10:10|34595.9|34454.9|34592.3|34451.3|34601.7|34460.7|34592.3|34451.3|32
1625058620000|2021-06-30 13:10:20|34586.1|34445.1|34558.4|34417.4|34587|34446|34554.7|34413.7|29
1625058630000|2021-06-30 13:10:30|34555.2|34414.2|34563.5|34422.5|34563.5|34422.5|34552.4|34411.4|27
1625058640000|2021-06-30 13:10:40|34564.7|34423.7|34562.3|34421.3|34568.3|34427.3|34559.3|34418.3|32
1625058650000|2021-06-30 13:10:50|34563.2|34422.2|34556|34415|34566.4|34425.4|34550|34409|26
1625058660000|2021-06-30 13:11:00|34554.2|34413.2|34554.9|34413.9|34558.6|34417.6|34549.4|34408.4|20
1625058670000|2021-06-30 13:11:10|34555.1|34414.1|34554.7|34413.7|34555.2|34414.2|34553.1|34412.1|10
1625058680000|2021-06-30 13:11:20|34555|34414|34564.4|34423.4|34570.7|34429.7|34552.4|34411.4|30
1625058690000|2021-06-30 13:11:30|34564.5|34423.5|34586.7|34445.7|34586.7|34445.7|34563.5|34422.5|21
1625058700000|2021-06-30 13:11:40|34586.6|34445.6|34585.2|34444.2|34590.8|34449.8|34585.2|34444.2|13
1625058710000|2021-06-30 13:11:50|34585.1|34444.1|34572.2|34431.2|34585.3|34444.3|34572.2|34431.2|29
1625058720000|2021-06-30 13:12:00|34571.9|34430.9|34549.5|34408.5|34576.9|34435.9|34546.8|34405.8|11
1625058730000|2021-06-30 13:12:10|34551.3|34410.3|34559.4|34418.4|34559.6|34418.6|34550.6|34409.6|24
1625058740000|2021-06-30 13:12:20|34559.6|34418.6|34567.3|34426.3|34571.4|34430.4|34559.4|34418.4|24
1625058750000|2021-06-30 13:12:30|34568.8|34427.8|34575.7|34434.7|34578.7|34437.7|34568.8|34427.8|22
1625058760000|2021-06-30 13:12:40|34574.9|34433.9|34565.8|34424.8|34574.9|34433.9|34565|34424|18
1625058770000|2021-06-30 13:12:50|34565.9|34424.9|34571.8|34430.8|34571.8|34430.8|34565.9|34424.9|23
1625058780000|2021-06-30 13:13:00|34573|34432|34588.7|34447.7|34588.7|34447.7|34570.1|34429.1|25
1625058790000|2021-06-30 13:13:10|34588.5|34447.5|34601.3|34460.3|34606.3|34465.3|34588.5|34447.5|34
1625058800000|2021-06-30 13:13:20|34601|34460|34572.2|34431.2|34601.7|34460.7|34572.2|34431.2|33
1625058810000|2021-06-30 13:13:30|34570.5|34429.5|34576.3|34435.3|34576.5|34435.5|34570.5|34429.5|27
1625058820000|2021-06-30 13:13:40|34576.4|34435.4|34574.5|34433.5|34576.4|34435.4|34570.8|34429.8|17
1625058830000|2021-06-30 13:13:50|34574.6|34433.6|34574.5|34433.5|34574.8|34433.8|34574.5|34433.5|4
1625058840000|2021-06-30 13:14:00|34576.5|34435.5|34575.4|34434.4|34578.3|34437.3|34575.4|34434.4|8
1625058850000|2021-06-30 13:14:10|34575.1|34434.1|34566.4|34425.4|34575.1|34434.1|34565.3|34424.3|26
1625058860000|2021-06-30 13:14:20|34566.7|34425.7|34568.2|34427.2|34570.5|34429.5|34566.4|34425.4|18
1625058870000|2021-06-30 13:14:30|34568.5|34427.5|34567.6|34426.6|34570.6|34429.6|34564.5|34423.5|14
1625058880000|2021-06-30 13:14:40|34564.7|34423.7|34572|34431|34574.7|34433.7|34564.7|34423.7|26
1625058890000|2021-06-30 13:14:50|34570.6|34429.6|34579.9|34438.9|34582.4|34441.4|34566.5|34425.5|31
1625058900000|2021-06-30 13:15:00|34582.3|34441.3|34604.9|34463.9|34604.9|34463.9|34581.5|34440.5|24
1625058910000|2021-06-30 13:15:10|34605.6|34464.6|34593.7|34452.7|34608.9|34467.9|34593.7|34452.7|31
1625058920000|2021-06-30 13:15:20|34593.1|34452.1|34612.7|34471.7|34612.7|34471.7|34593.1|34452.1|30
1625058930000|2021-06-30 13:15:30|34612.8|34471.8|34620.5|34479.5|34624|34483|34612.8|34471.8|25
1625058940000|2021-06-30 13:15:40|34625|34484|34596.7|34455.7|34625.1|34484.1|34596.7|34455.7|37
1625058950000|2021-06-30 13:15:50|34599.5|34458.5|34608|34467|34613.7|34472.7|34599.5|34458.5|37
1625058960000|2021-06-30 13:16:00|34607.3|34466.3|34611.6|34470.6|34613.2|34472.2|34603.8|34462.8|28
1625058970000|2021-06-30 13:16:10|34611.5|34470.5|34636.6|34495.6|34637.8|34496.8|34608.1|34467.1|34
1625058980000|2021-06-30 13:16:20|34639.6|34498.6|34638.9|34497.9|34646|34505|34636.4|34495.4|29
1625058990000|2021-06-30 13:16:30|34639|34498|34646.4|34505.4|34646.4|34505.4|34639|34498|27
1625059000000|2021-06-30 13:16:40|34646.5|34505.5|34649.2|34508.2|34650.5|34509.5|34642.5|34501.5|35
1625059010000|2021-06-30 13:16:50|34648|34507|34664.6|34523.6|34664.6|34523.6|34647|34506|25
1625059020000|2021-06-30 13:17:00|34665.3|34524.3|34675.4|34534.4|34675.4|34534.4|34665.3|34524.3|27
1625059030000|2021-06-30 13:17:10|34673.4|34532.4|34664.7|34523.7|34676.8|34535.8|34664.7|34523.7|24
1625059040000|2021-06-30 13:17:20|34664.4|34523.4|34656.7|34515.7|34669.8|34528.8|34655|34514|24
1625059050000|2021-06-30 13:17:30|34654.6|34513.6|34660.1|34519.1|34660.1|34519.1|34653.1|34512.1|18
1625059060000|2021-06-30 13:17:40|34660.2|34519.2|34671|34530|34674.2|34533.2|34659.1|34518.1|27
1625059070000|2021-06-30 13:17:50|34672.4|34531.4|34673.3|34532.3|34676|34535|34665.2|34524.2|24
1625059080000|2021-06-30 13:18:00|34679|34538|34683.9|34542.9|34687.4|34546.4|34678.5|34537.5|24
1625059090000|2021-06-30 13:18:10|34683.7|34542.7|34686.1|34545.1|34686.5|34545.5|34680|34539|20
1625059100000|2021-06-30 13:18:20|34685.5|34544.5|34678|34537|34685.5|34544.5|34672.6|34531.6|26
1625059110000|2021-06-30 13:18:30|34678.9|34537.9|34681.7|34540.7|34686.1|34545.1|34678.1|34537.1|22
1625059120000|2021-06-30 13:18:40|34681.8|34540.8|34693.6|34552.6|34695.3|34554.3|34681.8|34540.8|25
1625059130000|2021-06-30 13:18:50|34693.4|34552.4|34685.6|34544.6|34693.4|34552.4|34680.3|34539.3|34
1625059140000|2021-06-30 13:19:00|34686.5|34545.5|34682.8|34541.8|34687.9|34546.9|34682.2|34541.2|33
1625059150000|2021-06-30 13:19:10|34683.6|34542.6|34666.8|34525.8|34683.8|34542.8|34666.8|34525.8|26
1625059160000|2021-06-30 13:19:20|34667.3|34526.3|34663.4|34522.4|34672.7|34531.7|34663.4|34522.4|25
1625059170000|2021-06-30 13:19:30|34663.6|34522.6|34651.9|34510.9|34664.7|34523.7|34651.9|34510.9|18
1625059180000|2021-06-30 13:19:40|34651.8|34510.8|34660.6|34519.6|34660.8|34519.8|34644.8|34503.8|29
1625059190000|2021-06-30 13:19:50|34658.2|34517.2|34649.1|34508.1|34658.2|34517.2|34646|34505|33
1625059200000|2021-06-30 13:20:00|34649.3|34508.3|34675.3|34534.3|34675.3|34534.3|34649.3|34508.3|27
1625059210000|2021-06-30 13:20:10|34677.1|34536.1|34673.2|34532.2|34677.1|34536.1|34670.5|34529.5|24
1625059220000|2021-06-30 13:20:20|34676|34535|34681.2|34540.2|34682.4|34541.4|34674.5|34533.5|15
1625059230000|2021-06-30 13:20:30|34681.3|34540.3|34675.8|34534.8|34684.2|34543.2|34673.3|34532.3|8
1625059240000|2021-06-30 13:20:40|34680.2|34539.2|34697.2|34556.2|34697.2|34556.2|34680.2|34539.2|17
1625059250000|2021-06-30 13:20:50|34699.5|34558.5|34710.2|34569.2|34711.4|34570.4|34699.2|34558.2|26
1625059260000|2021-06-30 13:21:00|34712.3|34571.3|34724.6|34583.6|34724.6|34583.6|34703.6|34562.6|34
1625059270000|2021-06-30 13:21:10|34722.7|34581.7|34755.1|34614.1|34756.7|34615.7|34722.7|34581.7|31
1625059280000|2021-06-30 13:21:20|34756.1|34615.1|34766.9|34625.9|34766.9|34625.9|34756.1|34615.1|24
1625059290000|2021-06-30 13:21:30|34763.2|34622.2|34756.4|34615.4|34763.2|34622.2|34748.2|34607.2|30
1625059300000|2021-06-30 13:21:40|34754.1|34613.1|34767.7|34626.7|34770.7|34629.7|34754|34613|27
1625059310000|2021-06-30 13:21:50|34764.5|34623.5|34765.7|34624.7|34771|34630|34761.9|34620.9|25
1625059320000|2021-06-30 13:22:00|34765.5|34624.5|34749.9|34608.9|34765.5|34624.5|34743.3|34602.3|31
1625059330000|2021-06-30 13:22:10|34751.2|34610.2|34752.1|34611.1|34755.7|34614.7|34751.1|34610.1|12
1625059340000|2021-06-30 13:22:20|34755.3|34614.3|34753.8|34612.8|34755.3|34614.3|34750.6|34609.6|19
1625059350000|2021-06-30 13:22:30|34755.5|34614.5|34752.4|34611.4|34755.5|34614.5|34751|34610|11
1625059360000|2021-06-30 13:22:40|34751.9|34610.9|34752.8|34611.8|34753.2|34612.2|34751|34610|20
1625059370000|2021-06-30 13:22:50|34753.4|34612.4|34753.1|34612.1|34754.5|34613.5|34751.6|34610.6|22
1625059380000|2021-06-30 13:23:00|34753.2|34612.2|34742.6|34601.6|34753.2|34612.2|34740.8|34599.8|24
1625059390000|2021-06-30 13:23:10|34741.7|34600.7|34742.2|34601.2|34743.6|34602.6|34741.7|34600.7|13
1625059400000|2021-06-30 13:23:20|34739.4|34598.4|34705.5|34564.5|34741.3|34600.3|34705.5|34564.5|21
1625059410000|2021-06-30 13:23:30|34706.2|34565.2|34715.7|34574.7|34715.7|34574.7|34696.6|34555.6|29
1625059420000|2021-06-30 13:23:40|34715|34574|34711.1|34570.1|34717.5|34576.5|34711.1|34570.1|30
1625059430000|2021-06-30 13:23:50|34713.5|34572.5|34738.8|34597.8|34739.3|34598.3|34713.5|34572.5|34
1625059440000|2021-06-30 13:24:00|34739.7|34598.7|34727.2|34586.2|34744.6|34603.6|34727.2|34586.2|28
1625059450000|2021-06-30 13:24:10|34728|34587|34724.6|34583.6|34732.3|34591.3|34724.6|34583.6|27
1625059460000|2021-06-30 13:24:20|34724.4|34583.4|34725.3|34584.3|34729|34588|34724|34583|22
1625059470000|2021-06-30 13:24:30|34725.2|34584.2|34725.2|34584.2|34725.2|34584.2|34725.2|34584.2|1
1625059480000|2021-06-30 13:24:40|34725.3|34584.3|34717.9|34576.9|34726.9|34585.9|34717.9|34576.9|12
1625059490000|2021-06-30 13:24:50|34718.3|34577.3|34718.3|34577.3|34720.5|34579.5|34718.1|34577.1|23
1625059500000|2021-06-30 13:25:00|34718.6|34577.6|34737.1|34596.1|34737.7|34596.7|34718.6|34577.6|23
1625059510000|2021-06-30 13:25:10|34736.4|34595.4|34738.9|34597.9|34739.6|34598.6|34736.4|34595.4|14
1625059520000|2021-06-30 13:25:20|34740.4|34599.4|34721.4|34580.4|34740.5|34599.5|34721.4|34580.4|17
1625059530000|2021-06-30 13:25:30|34722.1|34581.1|34716.7|34575.7|34722.1|34581.1|34715.9|34574.9|13
1625059540000|2021-06-30 13:25:40|34716.2|34575.2|34711.4|34570.4|34716.4|34575.4|34711.4|34570.4|16
1625059550000|2021-06-30 13:25:50|34712.3|34571.3|34712.4|34571.4|34721.3|34580.3|34710.5|34569.5|24
1625059560000|2021-06-30 13:26:00|34713.5|34572.5|34717.7|34576.7|34720.3|34579.3|34713.5|34572.5|17
1625059570000|2021-06-30 13:26:10|34718|34577|34736.3|34595.3|34736.3|34595.3|34717.7|34576.7|18
1625059580000|2021-06-30 13:26:20|34736.2|34595.2|34726.5|34585.5|34738.1|34597.1|34723.7|34582.7|24
1625059590000|2021-06-30 13:26:30|34727.2|34586.2|34733.1|34592.1|34734.1|34593.1|34722.8|34581.8|23
1625059600000|2021-06-30 13:26:40|34732.9|34591.9|34742.8|34601.8|34744.3|34603.3|34725.2|34584.2|26
1625059610000|2021-06-30 13:26:50|34743|34602|34743.7|34602.7|34744.9|34603.9|34742.7|34601.7|14
1625059620000|2021-06-30 13:27:00|34743.6|34602.6|34743.8|34602.8|34743.8|34602.8|34743.6|34602.6|5
1625059630000|2021-06-30 13:27:10|34746.7|34605.7|34748.7|34607.7|34750.9|34609.9|34746.7|34605.7|10
1625059640000|2021-06-30 13:27:20|34748.8|34607.8|34752.5|34611.5|34752.5|34611.5|34748.8|34607.8|11
1625059650000|2021-06-30 13:27:30|34753.4|34612.4|34762.1|34621.1|34762.6|34621.6|34749.7|34608.7|21
1625059660000|2021-06-30 13:27:40|34762.4|34621.4|34760.3|34619.3|34773.4|34632.4|34760.3|34619.3|21
1625059670000|2021-06-30 13:27:50|34757.6|34616.6|34765.1|34624.1|34765.2|34624.2|34757.6|34616.6|12
1625059680000|2021-06-30 13:28:00|34765|34624|34759.6|34618.6|34765.8|34624.8|34757.9|34616.9|12
1625059690000|2021-06-30 13:28:10|34759.8|34618.8|34743.3|34602.3|34759.8|34618.8|34741.6|34600.6|23
1625059700000|2021-06-30 13:28:20|34743.2|34602.2|34744.4|34603.4|34751.8|34610.8|34743.1|34602.1|14
1625059710000|2021-06-30 13:28:30|34744.3|34603.3|34747.4|34606.4|34749.6|34608.6|34744.3|34603.3|15
1625059720000|2021-06-30 13:28:40|34745.9|34604.9|34719.6|34578.6|34745.9|34604.9|34710.1|34569.1|11
1625059730000|2021-06-30 13:28:50|34718.8|34577.8|34700.6|34559.6|34721.8|34580.8|34700.6|34559.6|14
1625059740000|2021-06-30 13:29:00|34707.3|34566.3|34710.9|34569.9|34720.8|34579.8|34689.8|34548.8|11
1625059750000|2021-06-30 13:29:10|34709.1|34568.1|34685|34544|34714.2|34573.2|34679.8|34538.8|18
1625059760000|2021-06-30 13:29:20|34714.9|34573.9|34696|34555|34715.8|34574.8|34689.8|34548.8|14
1625059770000|2021-06-30 13:29:30|34697.3|34556.3|34676.5|34535.5|34697.3|34556.3|34675.3|34534.3|15
1625059780000|2021-06-30 13:29:40|34676.7|34535.7|34685.5|34544.5|34685.5|34544.5|34676.2|34535.2|23
1625059790000|2021-06-30 13:29:50|34685.6|34544.6|34684.4|34543.4|34685.6|34544.6|34683.4|34542.4|14
1625059800000|2021-06-30 13:30:00|34685.5|34544.5|34717.5|34576.5|34722.6|34581.6|34685.5|34544.5|23
1625059810000|2021-06-30 13:30:10|34717.9|34576.9|34737.2|34596.2|34737.2|34596.2|34714.4|34573.4|22
1625059820000|2021-06-30 13:30:20|34732|34591|34733.6|34592.6|34733.6|34592.6|34730.1|34589.1|15
1625059830000|2021-06-30 13:30:30|34733.4|34592.4|34713.5|34572.5|34733.5|34592.5|34713.3|34572.3|11
1625059840000|2021-06-30 13:30:40|34712.9|34571.9|34689.1|34548.1|34719.6|34578.6|34689.1|34548.1|22
1625059850000|2021-06-30 13:30:50|34687.1|34546.1|34680.9|34539.9|34687.1|34546.1|34680.5|34539.5|12
1625059860000|2021-06-30 13:31:00|34682.4|34541.4|34679.7|34538.7|34682.4|34541.4|34677.5|34536.5|14
1625059870000|2021-06-30 13:31:10|34680.9|34539.9|34672.1|34531.1|34680.9|34539.9|34671.9|34530.9|16
1625059880000|2021-06-30 13:31:20|34672.3|34531.3|34672.3|34531.3|34678.5|34537.5|34672.3|34531.3|15
1625059890000|2021-06-30 13:31:30|34672.1|34531.1|34659.1|34518.1|34672.1|34531.1|34655.8|34514.8|21
1625059900000|2021-06-30 13:31:40|34662.2|34521.2|34657|34516|34663.1|34522.1|34654.1|34513.1|10
1625059910000|2021-06-30 13:31:50|34657.8|34516.8|34656.4|34515.4|34660.5|34519.5|34656.4|34515.4|16
1625059920000|2021-06-30 13:32:00|34656.5|34515.5|34658.7|34517.7|34661.6|34520.6|34654.8|34513.8|8
1625059930000|2021-06-30 13:32:10|34658.3|34517.3|34657.3|34516.3|34662.9|34521.9|34657.3|34516.3|6
1625059940000|2021-06-30 13:32:20|34657.7|34516.7|34659.1|34518.1|34659.2|34518.2|34656.4|34515.4|12
1625059950000|2021-06-30 13:32:30|34660.8|34519.8|34676.8|34535.8|34683.4|34542.4|34659.9|34518.9|14
1625059960000|2021-06-30 13:32:40|34676.9|34535.9|34662.1|34521.1|34679.7|34538.7|34662.1|34521.1|26
1625059970000|2021-06-30 13:32:50|34662.4|34521.4|34660.4|34519.4|34669|34528|34659.2|34518.2|22
1625059980000|2021-06-30 13:33:00|34659.4|34518.4|34662.2|34521.2|34663.2|34522.2|34659.2|34518.2|10
1625059990000|2021-06-30 13:33:10|34661.5|34520.5|34659.8|34518.8|34662.4|34521.4|34658.4|34517.4|19
1625060000000|2021-06-30 13:33:20|34660.5|34519.5|34640.4|34499.4|34670.2|34529.2|34623.6|34482.6|21
1625060010000|2021-06-30 13:33:30|34647|34506|34636|34495|34647|34506|34630.1|34489.1|10
1625060020000|2021-06-30 13:33:40|34614.1|34473.1|34624.3|34483.3|34629.1|34488.1|34614.1|34473.1|16
1625060030000|2021-06-30 13:33:50|34624.7|34483.7|34625.6|34484.6|34626.1|34485.1|34623|34482|14
1625060040000|2021-06-30 13:34:00|34628.5|34487.5|34628.7|34487.7|34630.8|34489.8|34627|34486|17
1625060050000|2021-06-30 13:34:10|34627.4|34486.4|34634.4|34493.4|34639.6|34498.6|34627.4|34486.4|23
1625060060000|2021-06-30 13:34:20|34627.2|34486.2|34628.5|34487.5|34629.9|34488.9|34627.2|34486.2|10
1625060070000|2021-06-30 13:34:30|34628.6|34487.6|34628.7|34487.7|34630.6|34489.6|34628.6|34487.6|8
1625060080000|2021-06-30 13:34:40|34630.6|34489.6|34628.7|34487.7|34630.6|34489.6|34628.7|34487.7|5
1625060090000|2021-06-30 13:34:50|34628.8|34487.8|34647.1|34506.1|34649.2|34508.2|34628.8|34487.8|22
1625060100000|2021-06-30 13:35:00|34647.4|34506.4|34639.1|34498.1|34648.7|34507.7|34638.8|34497.8|23
1625060110000|2021-06-30 13:35:10|34639.5|34498.5|34638.1|34497.1|34641.9|34500.9|34638.1|34497.1|21
1625060120000|2021-06-30 13:35:20|34638|34497|34636.8|34495.8|34638|34497|34634.3|34493.3|11
1625060130000|2021-06-30 13:35:30|34637.3|34496.3|34641.4|34500.4|34644.6|34503.6|34637.3|34496.3|6
1625060140000|2021-06-30 13:35:40|34640.3|34499.3|34630|34489|34640.3|34499.3|34630|34489|3
1625060150000|2021-06-30 13:35:50|34629.5|34488.5|34627|34486|34629.5|34488.5|34626.9|34485.9|6
1625060160000|2021-06-30 13:36:00|34627.1|34486.1|34626.9|34485.9|34628.7|34487.7|34626.3|34485.3|12
1625060170000|2021-06-30 13:36:10|34626.8|34485.8|34640.7|34499.7|34642.1|34501.1|34626.8|34485.8|17
1625060180000|2021-06-30 13:36:20|34639.8|34498.8|34645.3|34504.3|34645.3|34504.3|34639.6|34498.6|20
1625060190000|2021-06-30 13:36:30|34643.1|34502.1|34656.7|34515.7|34657.3|34516.3|34642|34501|24
1625060200000|2021-06-30 13:36:40|34657.5|34516.5|34658.2|34517.2|34659.4|34518.4|34655.5|34514.5|18
1625060210000|2021-06-30 13:36:50|34658.5|34517.5|34656.1|34515.1|34660.8|34519.8|34653.6|34512.6|14
1625060220000|2021-06-30 13:37:00|34657.8|34516.8|34677.1|34536.1|34677.1|34536.1|34656.5|34515.5|17
1625060230000|2021-06-30 13:37:10|34679.3|34538.3|34684.9|34543.9|34691.3|34550.3|34679.3|34538.3|14
1625060240000|2021-06-30 13:37:20|34686.2|34545.2|34685.1|34544.1|34691.7|34550.7|34683.9|34542.9|12
1625060250000|2021-06-30 13:37:30|34687.4|34546.4|34687.4|34546.4|34687.7|34546.7|34683.5|34542.5|9
1625060260000|2021-06-30 13:37:40|34690.3|34549.3|34685.8|34544.8|34696|34555|34684|34543|16
1625060270000|2021-06-30 13:37:50|34683.4|34542.4|34677.7|34536.7|34685.8|34544.8|34675|34534|8
1625060280000|2021-06-30 13:38:00|34682|34541|34678.2|34537.2|34683.1|34542.1|34657.5|34516.5|21
1625060290000|2021-06-30 13:38:10|34660.4|34519.4|34657.8|34516.8|34683.1|34542.1|34656.9|34515.9|22
1625060300000|2021-06-30 13:38:20|34658|34517|34652.5|34511.5|34683.1|34542.1|34652.5|34511.5|14
1625060310000|2021-06-30 13:38:30|34675.5|34534.5|34675.7|34534.7|34683.1|34542.1|34652.5|34511.5|12
1625060320000|2021-06-30 13:38:40|34653.3|34512.3|34643.5|34502.5|34675.7|34534.7|34643.5|34502.5|5
1625060330000|2021-06-30 13:38:50|34647.3|34506.3|34643.5|34502.5|34647.3|34506.3|34633.5|34492.5|16
1625060340000|2021-06-30 13:39:00|34643.6|34502.6|34653.3|34512.3|34655|34514|34622.7|34481.7|24
1625060350000|2021-06-30 13:39:10|34653.2|34512.2|34650.4|34509.4|34655.6|34514.6|34650.4|34509.4|25
1625060360000|2021-06-30 13:39:20|34647.4|34506.4|34664.3|34523.3|34665.2|34524.2|34644.2|34503.2|26
1625060370000|2021-06-30 13:39:30|34664.5|34523.5|34669.6|34528.6|34669.7|34528.7|34662.5|34521.5|21
1625060380000|2021-06-30 13:39:40|34668.8|34527.8|34672.2|34531.2|34672.3|34531.3|34663.7|34522.7|18
1625060390000|2021-06-30 13:39:50|34673|34532|34679.5|34538.5|34692.6|34551.6|34673|34532|17
1625060400000|2021-06-30 13:40:00|34679|34538|34685.2|34544.2|34686.2|34545.2|34679|34538|14
1625060410000|2021-06-30 13:40:10|34684.4|34543.4|34692.2|34551.2|34696.5|34555.5|34683.5|34542.5|19
1625060420000|2021-06-30 13:40:20|34692|34551|34689.9|34548.9|34697|34556|34688.4|34547.4|21
1625060430000|2021-06-30 13:40:30|34689.4|34548.4|34701.3|34560.3|34701.7|34560.7|34689.4|34548.4|21
1625060440000|2021-06-30 13:40:40|34701.7|34560.7|34707.6|34566.6|34714.9|34573.9|34701.7|34560.7|24
1625060450000|2021-06-30 13:40:50|34707.5|34566.5|34709.3|34568.3|34712.8|34571.8|34703.9|34562.9|21
1625060460000|2021-06-30 13:41:00|34711.4|34570.4|34715.6|34574.6|34716.5|34575.5|34711.4|34570.4|20
1625060470000|2021-06-30 13:41:10|34716.4|34575.4|34709.2|34568.2|34716.4|34575.4|34705.5|34564.5|16
1625060480000|2021-06-30 13:41:20|34707.5|34566.5|34709.6|34568.6|34709.7|34568.7|34702.7|34561.7|18
1625060490000|2021-06-30 13:41:30|34709.7|34568.7|34713.5|34572.5|34714.9|34573.9|34709.7|34568.7|18
1625060500000|2021-06-30 13:41:40|34712.6|34571.6|34715|34574|34715.5|34574.5|34709.1|34568.1|12
1625060510000|2021-06-30 13:41:50|34720.1|34579.1|34721.4|34580.4|34721.6|34580.6|34714.8|34573.8|19
1625060520000|2021-06-30 13:42:00|34720.5|34579.5|34727.6|34586.6|34727.6|34586.6|34720.5|34579.5|9
1625060530000|2021-06-30 13:42:10|34725.9|34584.9|34720.4|34579.4|34725.9|34584.9|34720.4|34579.4|9
1625060540000|2021-06-30 13:42:20|34721.5|34580.5|34716.6|34575.6|34721.5|34580.5|34715.8|34574.8|9
1625060550000|2021-06-30 13:42:30|34716.1|34575.1|34716.2|34575.2|34716.6|34575.6|34716.1|34575.1|4
1625060560000|2021-06-30 13:42:40|34716.7|34575.7|34716.2|34575.2|34716.7|34575.7|34716.2|34575.2|4
1625060570000|2021-06-30 13:42:50|34716.3|34575.3|34716.2|34575.2|34716.3|34575.3|34716.2|34575.2|2
1625060580000|2021-06-30 13:43:00|34716.6|34575.6|34716.2|34575.2|34716.6|34575.6|34716.2|34575.2|2
1625060590000|2021-06-30 13:43:10|34716.6|34575.6|34716.2|34575.2|34716.6|34575.6|34716.2|34575.2|2
1625060600000|2021-06-30 13:43:20|34710.2|34569.2|34697.2|34556.2|34710.6|34569.6|34688.7|34547.7|16
1625060610000|2021-06-30 13:43:30|34696.8|34555.8|34698.6|34557.6|34700.2|34559.2|34695.1|34554.1|24
1625060620000|2021-06-30 13:43:40|34700.6|34559.6|34699.9|34558.9|34703.5|34562.5|34696|34555|25
1625060630000|2021-06-30 13:43:50|34699.1|34558.1|34694|34553|34699.1|34558.1|34691.4|34550.4|28
1625060640000|2021-06-30 13:44:00|34694.1|34553.1|34662.9|34521.9|34694.1|34553.1|34658.6|34517.6|23
1625060650000|2021-06-30 13:44:10|34662.7|34521.7|34663.5|34522.5|34665.5|34524.5|34660.3|34519.3|17
1625060660000|2021-06-30 13:44:20|34664.3|34523.3|34652.3|34511.3|34664.8|34523.8|34648.5|34507.5|22
1625060670000|2021-06-30 13:44:30|34657.5|34516.5|34651|34510|34660.5|34519.5|34650.5|34509.5|23
1625060680000|2021-06-30 13:44:40|34652.3|34511.3|34652|34511|34658.3|34517.3|34652|34511|16
1625060690000|2021-06-30 13:44:50|34657.6|34516.6|34670.5|34529.5|34671.9|34530.9|34655.2|34514.2|24
1625060700000|2021-06-30 13:45:00|34671|34530|34676.6|34535.6|34677.2|34536.2|34670.3|34529.3|24
1625060710000|2021-06-30 13:45:10|34676.4|34535.4|34678.7|34537.7|34680.7|34539.7|34676.4|34535.4|18
1625060720000|2021-06-30 13:45:20|34678.6|34537.6|34688.5|34547.5|34688.5|34547.5|34677.6|34536.6|18
1625060730000|2021-06-30 13:45:30|34687.8|34546.8|34690.6|34549.6|34690.6|34549.6|34685.4|34544.4|5
1625060740000|2021-06-30 13:45:40|34690.7|34549.7|34699.5|34558.5|34703.4|34562.4|34690.7|34549.7|18
1625060750000|2021-06-30 13:45:50|34701.8|34560.8|34715.7|34574.7|34720|34579|34701.7|34560.7|21
1625060760000|2021-06-30 13:46:00|34715.6|34574.6|34707.6|34566.6|34715.6|34574.6|34705.4|34564.4|16
1625060770000|2021-06-30 13:46:10|34707.4|34566.4|34710.6|34569.6|34710.6|34569.6|34705.9|34564.9|14
1625060780000|2021-06-30 13:46:20|34705.6|34564.6|34705.6|34564.6|34705.6|34564.6|34699.5|34558.5|4
1625060790000|2021-06-30 13:46:30|34701.9|34560.9|34695|34554|34705.6|34564.6|34690|34549|10
1625060800000|2021-06-30 13:46:40|34697|34556|34709.7|34568.7|34709.7|34568.7|34696|34555|15
1625060810000|2021-06-30 13:46:50|34708.9|34567.9|34708.7|34567.7|34708.9|34567.9|34708.6|34567.6|3
1625060830000|2021-06-30 13:47:10|34709.4|34568.4|34709.6|34568.6|34713.1|34572.1|34709.4|34568.4|14
1625060840000|2021-06-30 13:47:20|34709.1|34568.1|34712.9|34571.9|34713.5|34572.5|34709.1|34568.1|13
1625060850000|2021-06-30 13:47:30|34710.4|34569.4|34707.3|34566.3|34713.7|34572.7|34706.9|34565.9|11
1625060860000|2021-06-30 13:47:40|34707.4|34566.4|34696.1|34555.1|34707.4|34566.4|34695.5|34554.5|7
1625060870000|2021-06-30 13:47:50|34695.1|34554.1|34695.9|34554.9|34696.1|34555.1|34694|34553|14
1625060880000|2021-06-30 13:48:00|34695.2|34554.2|34696.6|34555.6|34696.6|34555.6|34694.7|34553.7|6
1625060890000|2021-06-30 13:48:10|34694.9|34553.9|34693.2|34552.2|34694.9|34553.9|34693.2|34552.2|2
1625060900000|2021-06-30 13:48:20|34692.2|34551.2|34684.5|34543.5|34692.2|34551.2|34683.6|34542.6|11
1625060910000|2021-06-30 13:48:30|34684.2|34543.2|34694|34553|34694|34553|34684.2|34543.2|8
1625060920000|2021-06-30 13:48:40|34694.1|34553.1|34688|34547|34694.1|34553.1|34685.9|34544.9|13
1625060930000|2021-06-30 13:48:50|34692.5|34551.5|34705|34564|34705|34564|34691.6|34550.6|19
1625060940000|2021-06-30 13:49:00|34704.5|34563.5|34708.1|34567.1|34709.6|34568.6|34704.5|34563.5|17
1625060950000|2021-06-30 13:49:10|34708.6|34567.6|34708.4|34567.4|34713.4|34572.4|34708|34567|19
1625060960000|2021-06-30 13:49:20|34708.2|34567.2|34709.9|34568.9|34710.3|34569.3|34708.2|34567.2|14
1625060970000|2021-06-30 13:49:30|34709.8|34568.8|34707.3|34566.3|34709.9|34568.9|34706.7|34565.7|24
1625060980000|2021-06-30 13:49:40|34707.5|34566.5|34692.4|34551.4|34708.8|34567.8|34692.4|34551.4|10
1625060990000|2021-06-30 13:49:50|34701.1|34560.1|34703.7|34562.7|34703.7|34562.7|34694.2|34553.2|14
1625061000000|2021-06-30 13:50:00|34705.7|34564.7|34694.2|34553.2|34705.7|34564.7|34694|34553|24
1625061010000|2021-06-30 13:50:10|34693.8|34552.8|34693.6|34552.6|34693.8|34552.8|34693.6|34552.6|6
1625061020000|2021-06-30 13:50:20|34693.8|34552.8|34691.6|34550.6|34693.8|34552.8|34691.6|34550.6|3
1625061030000|2021-06-30 13:50:30|34691.4|34550.4|34689|34548|34691.4|34550.4|34687.4|34546.4|8
1625061040000|2021-06-30 13:50:40|34688.8|34547.8|34682|34541|34688.8|34547.8|34682|34541|9
1625061050000|2021-06-30 13:50:50|34682.1|34541.1|34684.8|34543.8|34685.2|34544.2|34682.1|34541.1|11
1625061060000|2021-06-30 13:51:00|34685.5|34544.5|34685.8|34544.8|34686.6|34545.6|34683.8|34542.8|19
1625061070000|2021-06-30 13:51:10|34685.6|34544.6|34684.9|34543.9|34685.6|34544.6|34683.6|34542.6|12
1625061080000|2021-06-30 13:51:20|34684.4|34543.4|34700|34559|34700.5|34559.5|34684.4|34543.4|16
1625061090000|2021-06-30 13:51:30|34708.1|34567.1|34702.8|34561.8|34710.1|34569.1|34700|34559|18
1625061100000|2021-06-30 13:51:40|34703.3|34562.3|34709.9|34568.9|34709.9|34568.9|34699.7|34558.7|18
1625061110000|2021-06-30 13:51:50|34710.8|34569.8|34712.1|34571.1|34716|34575|34707.9|34566.9|10
1625061120000|2021-06-30 13:52:00|34712.3|34571.3|34712.3|34571.3|34713|34572|34710.5|34569.5|9
1625061130000|2021-06-30 13:52:10|34712.4|34571.4|34723.2|34582.2|34724.4|34583.4|34712.1|34571.1|14
1625061140000|2021-06-30 13:52:20|34724.4|34583.4|34728|34587|34729.4|34588.4|34723.2|34582.2|22
1625061150000|2021-06-30 13:52:30|34729.1|34588.1|34728.5|34587.5|34729.1|34588.1|34718.7|34577.7|17
1625061160000|2021-06-30 13:52:40|34724.7|34583.7|34725.2|34584.2|34730|34589|34724.7|34583.7|17
1625061170000|2021-06-30 13:52:50|34729.7|34588.7|34737|34596|34737|34596|34722.6|34581.6|15
1625061180000|2021-06-30 13:53:00|34745.2|34604.2|34745.6|34604.6|34745.6|34604.6|34744.8|34603.8|7
1625061190000|2021-06-30 13:53:10|34741.1|34600.1|34742|34601|34742.7|34601.7|34741.1|34600.1|12
1625061200000|2021-06-30 13:53:20|34742.5|34601.5|34748|34607|34748.1|34607.1|34742|34601|15
1625061210000|2021-06-30 13:53:30|34747.8|34606.8|34728|34587|34748.1|34607.1|34725.1|34584.1|13
1625061220000|2021-06-30 13:53:40|34728.8|34587.8|34747.3|34606.3|34747.3|34606.3|34728.8|34587.8|12
1625061230000|2021-06-30 13:53:50|34744.9|34603.9|34762.2|34621.2|34762.2|34621.2|34744.9|34603.9|14
1625061240000|2021-06-30 13:54:00|34762.3|34621.3|34727.1|34586.1|34762.3|34621.3|34718|34577|24
1625061250000|2021-06-30 13:54:10|34726.4|34585.4|34731.2|34590.2|34732.6|34591.6|34726.4|34585.4|24
1625061260000|2021-06-30 13:54:20|34731.4|34590.4|34754.4|34613.4|34754.4|34613.4|34731.4|34590.4|21
1625061270000|2021-06-30 13:54:30|34754|34613|34741.3|34600.3|34754|34613|34732.3|34591.3|26
1625061280000|2021-06-30 13:54:40|34742.3|34601.3|34743.4|34602.4|34744.7|34603.7|34739.5|34598.5|23
1625061290000|2021-06-30 13:54:50|34742.5|34601.5|34741.6|34600.6|34743.8|34602.8|34739.8|34598.8|16
1625061300000|2021-06-30 13:55:00|34744.4|34603.4|34745.5|34604.5|34745.5|34604.5|34741.2|34600.2|13
1625061310000|2021-06-30 13:55:10|34748.2|34607.2|34752.9|34611.9|34752.9|34611.9|34747.5|34606.5|11
1625061320000|2021-06-30 13:55:20|34748.5|34607.5|34757.1|34616.1|34757.1|34616.1|34748.5|34607.5|10
1625061330000|2021-06-30 13:55:30|34757.7|34616.7|34766.1|34625.1|34766.3|34625.3|34754.1|34613.1|13
1625061340000|2021-06-30 13:55:40|34765.6|34624.6|34764|34623|34765.6|34624.6|34759.3|34618.3|10
1625061350000|2021-06-30 13:55:50|34764.2|34623.2|34763.9|34622.9|34764.2|34623.2|34763.1|34622.1|12
1625061360000|2021-06-30 13:56:00|34763.7|34622.7|34764.6|34623.6|34764.6|34623.6|34763.6|34622.6|12
1625061370000|2021-06-30 13:56:10|34764.8|34623.8|34764.4|34623.4|34765|34624|34762.1|34621.1|13
1625061380000|2021-06-30 13:56:20|34764|34623|34777.4|34636.4|34777.9|34636.9|34764|34623|21
1625061390000|2021-06-30 13:56:30|34777.6|34636.6|34784.5|34643.5|34784.5|34643.5|34774.1|34633.1|22
1625061400000|2021-06-30 13:56:40|34784.2|34643.2|34807.7|34666.7|34808|34667|34784|34643|27
1625061410000|2021-06-30 13:56:50|34807.8|34666.8|34806.1|34665.1|34807.8|34666.8|34797.5|34656.5|23
1625061420000|2021-06-30 13:57:00|34807|34666|34805.8|34664.8|34810.8|34669.8|34805.8|34664.8|14
1625061430000|2021-06-30 13:57:10|34805|34664|34805.3|34664.3|34806.3|34665.3|34803.7|34662.7|5
1625061440000|2021-06-30 13:57:20|34802|34661|34801.1|34660.1|34805.3|34664.3|34799.7|34658.7|18
1625061450000|2021-06-30 13:57:30|34797.3|34656.3|34793.5|34652.5|34797.3|34656.3|34793.5|34652.5|13
1625061460000|2021-06-30 13:57:40|34794.6|34653.6|34799.1|34658.1|34799.1|34658.1|34794.6|34653.6|7
1625061470000|2021-06-30 13:57:50|34798.2|34657.2|34802|34661|34802.1|34661.1|34795.9|34654.9|11
1625061480000|2021-06-30 13:58:00|34802.2|34661.2|34796.5|34655.5|34802.2|34661.2|34795|34654|9
1625061490000|2021-06-30 13:58:10|34798|34657|34796.5|34655.5|34798|34657|34796.5|34655.5|4
1625061530000|2021-06-30 13:58:50|34798.7|34657.7|34806.3|34665.3|34806.3|34665.3|34796.5|34655.5|10
1625061540000|2021-06-30 13:59:00|34812|34671|34820.9|34679.9|34820.9|34679.9|34811.6|34670.6|19
1625061550000|2021-06-30 13:59:10|34821|34680|34820.9|34679.9|34821|34680|34817.4|34676.4|3
1625061560000|2021-06-30 13:59:20|34821|34680|34813.1|34672.1|34821.9|34680.9|34812.2|34671.2|11
1625061570000|2021-06-30 13:59:30|34820.9|34679.9|34822.1|34681.1|34822.2|34681.2|34810.4|34669.4|20
1625061580000|2021-06-30 13:59:40|34819.3|34678.3|34820.9|34679.9|34823.9|34682.9|34817.9|34676.9|13
1625061590000|2021-06-30 13:59:50|34823.3|34682.3|34821|34680|34824.4|34683.4|34816.3|34675.3|17
1625061600000|2021-06-30 14:00:00|34822.7|34681.7|34813|34672|34822.7|34681.7|34813|34672|8
1625061620000|2021-06-30 14:00:20|34815.1|34674.1|34830.8|34689.8|34830.9|34689.9|34815.1|34674.1|12
1625061630000|2021-06-30 14:00:30|34832.1|34691.1|34834.7|34693.7|34834.7|34693.7|34832.1|34691.1|5
1625061640000|2021-06-30 14:00:40|34835.6|34694.6|34837.6|34696.6|34837.6|34696.6|34834.7|34693.7|8
1625061650000|2021-06-30 14:00:50|34837.1|34696.1|34833.7|34692.7|34837.7|34696.7|34828.5|34687.5|14
1625061660000|2021-06-30 14:01:00|34833.4|34692.4|34835.9|34694.9|34836.9|34695.9|34830.4|34689.4|21
1625061670000|2021-06-30 14:01:10|34835.7|34694.7|34833.6|34692.6|34835.7|34694.7|34833.6|34692.6|13
1625061680000|2021-06-30 14:01:20|34834.7|34693.7|34831|34690|34834.7|34693.7|34831|34690|6
1625061690000|2021-06-30 14:01:30|34831.8|34690.8|34830.1|34689.1|34832.2|34691.2|34828.7|34687.7|8
1625061700000|2021-06-30 14:01:40|34828.2|34687.2|34830.4|34689.4|34832.6|34691.6|34828|34687|13
1625061710000|2021-06-30 14:01:50|34834.5|34693.5|34835.9|34694.9|34835.9|34694.9|34834.5|34693.5|2
1625061720000|2021-06-30 14:02:00|34836.7|34695.7|34860.4|34719.4|34864.7|34723.7|34836.7|34695.7|11
1625061730000|2021-06-30 14:02:10|34860|34719|34877.9|34736.9|34880.6|34739.6|34860|34719|24
1625061740000|2021-06-30 14:02:20|34877.8|34736.8|34881.9|34740.9|34885|34744|34877.8|34736.8|21
1625061750000|2021-06-30 14:02:30|34883.4|34742.4|34895.1|34754.1|34895.3|34754.3|34883.4|34742.4|22
1625061760000|2021-06-30 14:02:40|34894.5|34753.5|34894.7|34753.7|34904|34763|34894.1|34753.1|21
1625061770000|2021-06-30 14:02:50|34896.2|34755.2|34887.9|34746.9|34898.4|34757.4|34887.9|34746.9|12
1625061780000|2021-06-30 14:03:00|34879.9|34738.9|34876.7|34735.7|34882.8|34741.8|34869.1|34728.1|22
1625061790000|2021-06-30 14:03:10|34875.7|34734.7|34878.1|34737.1|34878.1|34737.1|34871.8|34730.8|19
1625061800000|2021-06-30 14:03:20|34882.1|34741.1|34885.4|34744.4|34887.3|34746.3|34882.1|34741.1|17
1625061810000|2021-06-30 14:03:30|34884.4|34743.4|34884.5|34743.5|34886.4|34745.4|34883.9|34742.9|20
1625061820000|2021-06-30 14:03:40|34884.3|34743.3|34874.4|34733.4|34884.3|34743.3|34874|34733|10
1625061830000|2021-06-30 14:03:50|34874|34733|34862.3|34721.3|34874.4|34733.4|34861.9|34720.9|18
1625061840000|2021-06-30 14:04:00|34862.1|34721.1|34846.3|34705.3|34862.1|34721.1|34845.5|34704.5|18
1625061850000|2021-06-30 14:04:10|34843.2|34702.2|34845.9|34704.9|34848.7|34707.7|34843.2|34702.2|13
1625061860000|2021-06-30 14:04:20|34846.3|34705.3|34854.2|34713.2|34854.2|34713.2|34846.3|34705.3|21
1625061870000|2021-06-30 14:04:30|34853.9|34712.9|34854.8|34713.8|34861|34720|34853.9|34712.9|17
1625061880000|2021-06-30 14:04:40|34854.7|34713.7|34848.1|34707.1|34855.7|34714.7|34848.1|34707.1|14
1625061890000|2021-06-30 14:04:50|34847.8|34706.8|34836.4|34695.4|34847.8|34706.8|34836.4|34695.4|9
1625061900000|2021-06-30 14:05:00|34836.6|34695.6|34844.3|34703.3|34844.3|34703.3|34836.4|34695.4|10
1625061910000|2021-06-30 14:05:10|34844.4|34703.4|34843.2|34702.2|34845.2|34704.2|34843.2|34702.2|8
1625061920000|2021-06-30 14:05:20|34838.9|34697.9|34830.4|34689.4|34842.5|34701.5|34830.4|34689.4|9
1625061940000|2021-06-30 14:05:40|34829.3|34688.3|34813|34672|34829.3|34688.3|34813|34672|7
1625061950000|2021-06-30 14:05:50|34812.6|34671.6|34790.1|34649.1|34812.6|34671.6|34790.1|34649.1|16
1625061960000|2021-06-30 14:06:00|34788.8|34647.8|34794.5|34653.5|34794.9|34653.9|34788.8|34647.8|24
1625061970000|2021-06-30 14:06:10|34794.9|34653.9|34811|34670|34815.8|34674.8|34793|34652|22
1625061980000|2021-06-30 14:06:20|34813.3|34672.3|34804.4|34663.4|34813.9|34672.9|34804.4|34663.4|13
1625061990000|2021-06-30 14:06:30|34805.3|34664.3|34806.8|34665.8|34807.4|34666.4|34796.4|34655.4|23
1625062000000|2021-06-30 14:06:40|34806.7|34665.7|34803.4|34662.4|34819.3|34678.3|34803.4|34662.4|24
1625062010000|2021-06-30 14:06:50|34799.6|34658.6|34812|34671|34817.6|34676.6|34784.1|34643.1|25
1625062020000|2021-06-30 14:07:00|34812.3|34671.3|34827.4|34686.4|34827.4|34686.4|34810.7|34669.7|24
1625062030000|2021-06-30 14:07:10|34826.7|34685.7|34819.6|34678.6|34828.1|34687.1|34815.1|34674.1|15
1625062040000|2021-06-30 14:07:20|34819.2|34678.2|34817.3|34676.3|34819.7|34678.7|34817.3|34676.3|8
1625062050000|2021-06-30 14:07:30|34818.3|34677.3|34822.2|34681.2|34822.2|34681.2|34817.4|34676.4|3
1625062060000|2021-06-30 14:07:40|34822.4|34681.4|34818.7|34677.7|34822.4|34681.4|34817.8|34676.8|5
1625062070000|2021-06-30 14:07:50|34828.1|34687.1|34827.9|34686.9|34828.6|34687.6|34826.9|34685.9|5
1625062080000|2021-06-30 14:08:00|34828.1|34687.1|34834.2|34693.2|34834.2|34693.2|34827.9|34686.9|10
1625062090000|2021-06-30 14:08:10|34834|34693|34848.9|34707.9|34848.9|34707.9|34833.9|34692.9|25
1625062100000|2021-06-30 14:08:20|34847.9|34706.9|34857.7|34716.7|34859.3|34718.3|34847.9|34706.9|22
1625062110000|2021-06-30 14:08:30|34858.7|34717.7|34862.8|34721.8|34863.1|34722.1|34857.7|34716.7|13
1625062120000|2021-06-30 14:08:40|34861.9|34720.9|34861.9|34720.9|34862.8|34721.8|34861.5|34720.5|12
1625062130000|2021-06-30 14:08:50|34860.6|34719.6|34858.7|34717.7|34862.4|34721.4|34858.7|34717.7|10
1625062140000|2021-06-30 14:09:00|34859.1|34718.1|34860.4|34719.4|34863.2|34722.2|34859.1|34718.1|12
1625062150000|2021-06-30 14:09:10|34855.2|34714.2|34846.5|34705.5|34856.6|34715.6|34846.5|34705.5|12
1625062160000|2021-06-30 14:09:20|34845|34704|34846|34705|34846.2|34705.2|34845|34704|3
1625062170000|2021-06-30 14:09:30|34846.2|34705.2|34844.9|34703.9|34846.2|34705.2|34843.4|34702.4|11
1625062180000|2021-06-30 14:09:40|34844.7|34703.7|34849.6|34708.6|34849.7|34708.7|34844.7|34703.7|10
1625062190000|2021-06-30 14:09:50|34849.7|34708.7|34846.6|34705.6|34849.7|34708.7|34846.3|34705.3|7
1625062200000|2021-06-30 14:10:00|34846.3|34705.3|34849.9|34708.9|34850.7|34709.7|34845.5|34704.5|7
1625062210000|2021-06-30 14:10:10|34850|34709|34857.3|34716.3|34857.5|34716.5|34850|34709|18
1625062220000|2021-06-30 14:10:20|34858|34717|34858.8|34717.8|34858.8|34717.8|34858|34717|6
1625062230000|2021-06-30 14:10:30|34858.9|34717.9|34858.9|34717.9|34858.9|34717.9|34858.9|34717.9|1
1625062240000|2021-06-30 14:10:40|34858.7|34717.7|34857.1|34716.1|34858.7|34717.7|34848.9|34707.9|15
1625062250000|2021-06-30 14:10:50|34857.2|34716.2|34853.1|34712.1|34857.6|34716.6|34853.1|34712.1|12
1625062260000|2021-06-30 14:11:00|34852.9|34711.9|34846.3|34705.3|34852.9|34711.9|34846.3|34705.3|9
1625062270000|2021-06-30 14:11:10|34841.5|34700.5|34838.9|34697.9|34843.6|34702.6|34838.9|34697.9|14
1625062280000|2021-06-30 14:11:20|34840.9|34699.9|34826.6|34685.6|34841.1|34700.1|34819|34678|27
1625062290000|2021-06-30 14:11:30|34827.1|34686.1|34821.4|34680.4|34828.8|34687.8|34821.4|34680.4|21
1625062300000|2021-06-30 14:11:40|34820.8|34679.8|34805.1|34664.1|34823.3|34682.3|34805.1|34664.1|24
1625062310000|2021-06-30 14:11:50|34805.2|34664.2|34827|34686|34829.8|34688.8|34804.7|34663.7|21
1625062320000|2021-06-30 14:12:00|34825.3|34684.3|34841|34700|34841.1|34700.1|34824|34683|24
1625062330000|2021-06-30 14:12:10|34844.8|34703.8|34843.6|34702.6|34848.8|34707.8|34841.8|34700.8|22
1625062340000|2021-06-30 14:12:20|34844.9|34703.9|34847.2|34706.2|34847.5|34706.5|34844.6|34703.6|13
1625062350000|2021-06-30 14:12:30|34846.6|34705.6|34846.6|34705.6|34846.6|34705.6|34846.5|34705.5|3
1625062360000|2021-06-30 14:12:40|34845.2|34704.2|34846.9|34705.9|34846.9|34705.9|34845.2|34704.2|11
1625062370000|2021-06-30 14:12:50|34845.1|34704.1|34827.2|34686.2|34845.1|34704.1|34826.1|34685.1|20
1625062380000|2021-06-30 14:13:00|34825.9|34684.9|34824.9|34683.9|34825.9|34684.9|34824.9|34683.9|5
1625062390000|2021-06-30 14:13:10|34825.1|34684.1|34825.1|34684.1|34825.1|34684.1|34825.1|34684.1|1
1625062400000|2021-06-30 14:13:20|34824.9|34683.9|34824.9|34683.9|34827.1|34686.1|34824.9|34683.9|3
1625062410000|2021-06-30 14:13:30|34826.2|34685.2|34826.2|34685.2|34826.5|34685.5|34826.2|34685.2|3
1625062420000|2021-06-30 14:13:40|34825.8|34684.8|34825.4|34684.4|34826.2|34685.2|34824.9|34683.9|6
1625062430000|2021-06-30 14:13:50|34825.5|34684.5|34827.8|34686.8|34830.3|34689.3|34825.5|34684.5|10
1625062440000|2021-06-30 14:14:00|34828.2|34687.2|34832.3|34691.3|34832.3|34691.3|34828.2|34687.2|10
1625062450000|2021-06-30 14:14:10|34833.1|34692.1|34833.5|34692.5|34833.5|34692.5|34832.3|34691.3|10
1625062460000|2021-06-30 14:14:20|34832.6|34691.6|34837.9|34696.9|34837.9|34696.9|34832.6|34691.6|3
1625062470000|2021-06-30 14:14:30|34837.3|34696.3|34829.4|34688.4|34837.9|34696.9|34829.4|34688.4|14
1625062480000|2021-06-30 14:14:40|34829|34688|34835.2|34694.2|34836|34695|34828.8|34687.8|12
1625062490000|2021-06-30 14:14:50|34836|34695|34828.8|34687.8|34845|34704|34828.8|34687.8|22
1625062500000|2021-06-30 14:15:00|34828.9|34687.9|34835|34694|34835|34694|34828.9|34687.9|13
1625062510000|2021-06-30 14:15:10|34835.1|34694.1|34841.9|34700.9|34842.5|34701.5|34835.1|34694.1|17
1625062520000|2021-06-30 14:15:20|34840.5|34699.5|34833.1|34692.1|34842.3|34701.3|34833.1|34692.1|16
1625062530000|2021-06-30 14:15:30|34832|34691|34836.4|34695.4|34836.4|34695.4|34832|34691|16
1625062540000|2021-06-30 14:15:40|34836.7|34695.7|34818.9|34677.9|34836.7|34695.7|34818.9|34677.9|17
1625062550000|2021-06-30 14:15:50|34816.8|34675.8|34810.3|34669.3|34816.8|34675.8|34806.1|34665.1|16
1625062560000|2021-06-30 14:16:00|34810|34669|34830.9|34689.9|34831.3|34690.3|34808|34667|25
1625062570000|2021-06-30 14:16:10|34829.8|34688.8|34834|34693|34846.2|34705.2|34827.4|34686.4|22
1625062580000|2021-06-30 14:16:20|34835.3|34694.3|34862.2|34721.2|34872.4|34731.4|34835.3|34694.3|16
1625062590000|2021-06-30 14:16:30|34868|34727|34888.4|34747.4|34893.7|34752.7|34857.6|34716.6|13
1625062600000|2021-06-30 14:16:40|34883.6|34742.6|34884.4|34743.4|34888.6|34747.6|34879.8|34738.8|19
1625062610000|2021-06-30 14:16:50|34884.1|34743.1|34866.6|34725.6|34884.2|34743.2|34863.3|34722.3|22
1625062620000|2021-06-30 14:17:00|34867.3|34726.3|34886.9|34745.9|34886.9|34745.9|34867.2|34726.2|13
1625062630000|2021-06-30 14:17:10|34886.6|34745.6|34833.6|34692.6|34886.6|34745.6|34833.6|34692.6|26
1625062640000|2021-06-30 14:17:20|34835.3|34694.3|34863.7|34722.7|34863.7|34722.7|34833.2|34692.2|27
1625062650000|2021-06-30 14:17:30|34863.5|34722.5|34858.4|34717.4|34864|34723|34857|34716|23
1625062660000|2021-06-30 14:17:40|34860.2|34719.2|34858.4|34717.4|34861.8|34720.8|34851|34710|26
1625062670000|2021-06-30 14:17:50|34855.8|34714.8|34856.6|34715.6|34857.2|34716.2|34853.5|34712.5|22
1625062680000|2021-06-30 14:18:00|34857.2|34716.2|34851.5|34710.5|34857.2|34716.2|34850.1|34709.1|25
1625062690000|2021-06-30 14:18:10|34852.3|34711.3|34854|34713|34857.9|34716.9|34848.6|34707.6|24
1625062700000|2021-06-30 14:18:20|34853.1|34712.1|34852.5|34711.5|34853.1|34712.1|34848.5|34707.5|10
1625062710000|2021-06-30 14:18:30|34854.3|34713.3|34846|34705|34854.3|34713.3|34846|34705|9
1625062720000|2021-06-30 14:18:40|34853.7|34712.7|34867.2|34726.2|34870.2|34729.2|34853.7|34712.7|21
1625062730000|2021-06-30 14:18:50|34870.4|34729.4|34822.4|34681.4|34873.2|34732.2|34821.7|34680.7|20
1625062740000|2021-06-30 14:19:00|34821.6|34680.6|34820.2|34679.2|34821.6|34680.6|34820.2|34679.2|12
1625062750000|2021-06-30 14:19:10|34819.7|34678.7|34820.3|34679.3|34821.2|34680.2|34818.9|34677.9|21
1625062760000|2021-06-30 14:19:20|34820.8|34679.8|34819.5|34678.5|34820.8|34679.8|34818.2|34677.2|6
1625062770000|2021-06-30 14:19:30|34818.9|34677.9|34805.7|34664.7|34823.7|34682.7|34805.7|34664.7|11
1625062780000|2021-06-30 14:19:40|34807|34666|34805.6|34664.6|34809.4|34668.4|34805.6|34664.6|13
1625062790000|2021-06-30 14:19:50|34803.7|34662.7|34758.1|34617.1|34803.7|34662.7|34758.1|34617.1|17
1625062800000|2021-06-30 14:20:00|34756.8|34615.8|34763.5|34622.5|34771.8|34630.8|34756.7|34615.7|23
1625062810000|2021-06-30 14:20:10|34762.7|34621.7|34753.1|34612.1|34762.7|34621.7|34753.1|34612.1|27
1625062820000|2021-06-30 14:20:20|34752.7|34611.7|34762|34621|34762|34621|34752.7|34611.7|22
1625062830000|2021-06-30 14:20:30|34764.2|34623.2|34760.4|34619.4|34766.2|34625.2|34760|34619|26
1625062840000|2021-06-30 14:20:40|34759.8|34618.8|34764.3|34623.3|34764.4|34623.4|34759|34618|19
1625062850000|2021-06-30 14:20:50|34763.7|34622.7|34755.1|34614.1|34764.7|34623.7|34751.2|34610.2|16
1625062860000|2021-06-30 14:21:00|34755.2|34614.2|34730.5|34589.5|34755.4|34614.4|34726.1|34585.1|17
1625062870000|2021-06-30 14:21:10|34731.1|34590.1|34729|34588|34731.1|34590.1|34719.2|34578.2|20
1625062880000|2021-06-30 14:21:20|34728.9|34587.9|34728.5|34587.5|34732.5|34591.5|34722.5|34581.5|20
1625062890000|2021-06-30 14:21:30|34728.1|34587.1|34733.5|34592.5|34735.7|34594.7|34727.9|34586.9|13
1625062900000|2021-06-30 14:21:40|34732.5|34591.5|34713.9|34572.9|34732.5|34591.5|34713.9|34572.9|16
1625062910000|2021-06-30 14:21:50|34712.7|34571.7|34674.3|34533.3|34712.7|34571.7|34671.4|34530.4|23
1625062920000|2021-06-30 14:22:00|34673.1|34532.1|34687.4|34546.4|34690.1|34549.1|34673.1|34532.1|19
1625062930000|2021-06-30 14:22:10|34687.9|34546.9|34670.8|34529.8|34689.2|34548.2|34670.2|34529.2|22
1625062940000|2021-06-30 14:22:20|34672.1|34531.1|34669|34528|34674.3|34533.3|34667.4|34526.4|17
1625062950000|2021-06-30 14:22:30|34669.2|34528.2|34681.9|34540.9|34686.7|34545.7|34669.2|34528.2|26
1625062960000|2021-06-30 14:22:40|34682.1|34541.1|34681.6|34540.6|34685|34544|34678.4|34537.4|19
1625062970000|2021-06-30 14:22:50|34681.9|34540.9|34688|34547|34690.4|34549.4|34681.1|34540.1|17
1625062980000|2021-06-30 14:23:00|34689.3|34548.3|34678.6|34537.6|34689.4|34548.4|34675.4|34534.4|24
1625062990000|2021-06-30 14:23:10|34676.5|34535.5|34681.1|34540.1|34681.4|34540.4|34676.5|34535.5|19
1625063000000|2021-06-30 14:23:20|34680.7|34539.7|34679.2|34538.2|34680.7|34539.7|34676.3|34535.3|12
1625063010000|2021-06-30 14:23:30|34674.4|34533.4|34677.7|34536.7|34678.5|34537.5|34674.2|34533.2|19
1625063020000|2021-06-30 14:23:40|34676.2|34535.2|34675.2|34534.2|34677.7|34536.7|34675|34534|8
1625063030000|2021-06-30 14:23:50|34675.5|34534.5|34672.5|34531.5|34676.3|34535.3|34672.5|34531.5|15
1625063040000|2021-06-30 14:24:00|34673.4|34532.4|34673.2|34532.2|34673.5|34532.5|34673.2|34532.2|5
1625063050000|2021-06-30 14:24:10|34673.4|34532.4|34669.1|34528.1|34675.1|34534.1|34668.1|34527.1|14
1625063060000|2021-06-30 14:24:20|34669.7|34528.7|34653.4|34512.4|34671|34530|34653.4|34512.4|16
1625063070000|2021-06-30 14:24:30|34652.1|34511.1|34637.4|34496.4|34657.1|34516.1|34629.6|34488.6|16
1625063080000|2021-06-30 14:24:40|34636.6|34495.6|34638.2|34497.2|34642|34501|34636.6|34495.6|15
1625063090000|2021-06-30 14:24:50|34639.6|34498.6|34648|34507|34648.1|34507.1|34638.8|34497.8|20
1625063100000|2021-06-30 14:25:00|34649.9|34508.9|34665.2|34524.2|34669.4|34528.4|34649.7|34508.7|24
1625063110000|2021-06-30 14:25:10|34665|34524|34665.5|34524.5|34666|34525|34662.9|34521.9|21
1625063120000|2021-06-30 14:25:20|34665|34524|34680.2|34539.2|34680.9|34539.9|34664.8|34523.8|25
1625063130000|2021-06-30 14:25:30|34680.3|34539.3|34678|34537|34684.1|34543.1|34676.6|34535.6|24
1625063140000|2021-06-30 14:25:40|34678.1|34537.1|34678.2|34537.2|34682.5|34541.5|34678|34537|20
1625063150000|2021-06-30 14:25:50|34678.5|34537.5|34677.3|34536.3|34680.3|34539.3|34677.3|34536.3|21
1625063160000|2021-06-30 14:26:00|34676.5|34535.5|34677.4|34536.4|34680.2|34539.2|34676.5|34535.5|5
1625063170000|2021-06-30 14:26:10|34678.6|34537.6|34696.4|34555.4|34696.4|34555.4|34678.6|34537.6|21
1625063180000|2021-06-30 14:26:20|34696.5|34555.5|34714.2|34573.2|34714.3|34573.3|34694.9|34553.9|26
1625063190000|2021-06-30 14:26:30|34713.2|34572.2|34714.4|34573.4|34717.4|34576.4|34706.2|34565.2|15
1625063200000|2021-06-30 14:26:40|34712.6|34571.6|34710.9|34569.9|34712.6|34571.6|34705.8|34564.8|24
1625063210000|2021-06-30 14:26:50|34711.1|34570.1|34715.8|34574.8|34716.9|34575.9|34710.9|34569.9|17
1625063220000|2021-06-30 14:27:00|34717.8|34576.8|34721.1|34580.1|34722.2|34581.2|34714.7|34573.7|25
1625063230000|2021-06-30 14:27:10|34721.7|34580.7|34721.7|34580.7|34722.1|34581.1|34720|34579|16
1625063240000|2021-06-30 14:27:20|34721.5|34580.5|34720.5|34579.5|34721.9|34580.9|34720.5|34579.5|8
1625063250000|2021-06-30 14:27:30|34721.9|34580.9|34724|34583|34724|34583|34721.9|34580.9|8
1625063260000|2021-06-30 14:27:40|34728|34587|34728.6|34587.6|34736.8|34595.8|34727.4|34586.4|23
1625063270000|2021-06-30 14:27:50|34728.8|34587.8|34727.5|34586.5|34732.2|34591.2|34721.6|34580.6|21
1625063280000|2021-06-30 14:28:00|34726.9|34585.9|34727.5|34586.5|34727.5|34586.5|34723.3|34582.3|18
1625063290000|2021-06-30 14:28:10|34726.9|34585.9|34725.9|34584.9|34726.9|34585.9|34721.6|34580.6|14
1625063300000|2021-06-30 14:28:20|34725|34584|34710.7|34569.7|34725|34584|34708.3|34567.3|14
1625063310000|2021-06-30 14:28:30|34706.5|34565.5|34706.5|34565.5|34707|34566|34706.3|34565.3|6
1625063320000|2021-06-30 14:28:40|34708.9|34567.9|34712.2|34571.2|34723.5|34582.5|34708.9|34567.9|28
1625063330000|2021-06-30 14:28:50|34712.4|34571.4|34712.9|34571.9|34714.4|34573.4|34710.5|34569.5|22
1625063340000|2021-06-30 14:29:00|34712.7|34571.7|34705.8|34564.8|34714|34573|34705.2|34564.2|15
1625063350000|2021-06-30 14:29:10|34705.4|34564.4|34697.2|34556.2|34705.4|34564.4|34697.2|34556.2|18
1625063360000|2021-06-30 14:29:20|34696.7|34555.7|34693.6|34552.6|34696.7|34555.7|34693.6|34552.6|11
1625063370000|2021-06-30 14:29:30|34693.7|34552.7|34691.6|34550.6|34693.7|34552.7|34691.5|34550.5|7
1625063380000|2021-06-30 14:29:40|34692.3|34551.3|34693|34552|34694|34553|34692.3|34551.3|13
1625063390000|2021-06-30 14:29:50|34693.6|34552.6|34697|34556|34699.4|34558.4|34693.1|34552.1|13
1625063400000|2021-06-30 14:30:00|34692.4|34551.4|34687|34546|34697|34556|34687|34546|6
1625063410000|2021-06-30 14:30:10|34689.9|34548.9|34709.4|34568.4|34709.4|34568.4|34686.7|34545.7|15
1625063420000|2021-06-30 14:30:20|34709.9|34568.9|34714.2|34573.2|34715.3|34574.3|34706.2|34565.2|20
1625063430000|2021-06-30 14:30:30|34713.4|34572.4|34716.6|34575.6|34719|34578|34710.5|34569.5|24
1625063440000|2021-06-30 14:30:40|34713.8|34572.8|34707|34566|34718.4|34577.4|34706.4|34565.4|23
1625063450000|2021-06-30 14:30:50|34705.9|34564.9|34689.8|34548.8|34705.9|34564.9|34686.6|34545.6|24
1625063460000|2021-06-30 14:31:00|34689.6|34548.6|34688.2|34547.2|34691.6|34550.6|34686|34545|22
1625063470000|2021-06-30 14:31:10|34688|34547|34673.6|34532.6|34688.6|34547.6|34672.1|34531.1|20
1625063480000|2021-06-30 14:31:20|34670.8|34529.8|34647.3|34506.3|34673.1|34532.1|34647.3|34506.3|12
1625063490000|2021-06-30 14:31:30|34645.9|34504.9|34647.5|34506.5|34655.9|34514.9|34645.6|34504.6|13
1625063500000|2021-06-30 14:31:40|34647.8|34506.8|34629.7|34488.7|34647.8|34506.8|34628.4|34487.4|15
1625063510000|2021-06-30 14:31:50|34629.6|34488.6|34627.9|34486.9|34636.6|34495.6|34627.9|34486.9|16
1625063520000|2021-06-30 14:32:00|34636.9|34495.9|34664|34523|34668.1|34527.1|34628.2|34487.2|16
1625063530000|2021-06-30 14:32:10|34658.9|34517.9|34645|34504|34658.9|34517.9|34643|34502|22
1625063540000|2021-06-30 14:32:20|34645.7|34504.7|34646.4|34505.4|34652.4|34511.4|34641.2|34500.2|25
1625063550000|2021-06-30 14:32:30|34646.7|34505.7|34646.6|34505.6|34648.5|34507.5|34646.4|34505.4|17
1625063560000|2021-06-30 14:32:40|34647.2|34506.2|34636|34495|34647.2|34506.2|34633.5|34492.5|13
1625063570000|2021-06-30 14:32:50|34637|34496|34638.7|34497.7|34642.1|34501.1|34635.1|34494.1|18
1625063580000|2021-06-30 14:33:00|34638.8|34497.8|34639.1|34498.1|34639.1|34498.1|34636.8|34495.8|10
1625063590000|2021-06-30 14:33:10|34638.6|34497.6|34638.7|34497.7|34639.1|34498.1|34637.3|34496.3|9
1625063600000|2021-06-30 14:33:20|34637.6|34496.6|34632.8|34491.8|34639.1|34498.1|34629.1|34488.1|16
1625063610000|2021-06-30 14:33:30|34640.4|34499.4|34652.9|34511.9|34654.6|34513.6|34634.7|34493.7|25
1625063620000|2021-06-30 14:33:40|34653.4|34512.4|34642.3|34501.3|34654.1|34513.1|34639.8|34498.8|27
1625063630000|2021-06-30 14:33:50|34644|34503|34642.7|34501.7|34644.3|34503.3|34635|34494|15
1625063640000|2021-06-30 14:34:00|34642.5|34501.5|34643.9|34502.9|34643.9|34502.9|34638.9|34497.9|15
1625063650000|2021-06-30 14:34:10|34641.2|34500.2|34644.2|34503.2|34652.2|34511.2|34640.7|34499.7|16
1625063660000|2021-06-30 14:34:20|34644.3|34503.3|34645.7|34504.7|34649.5|34508.5|34644.2|34503.2|7
1625063670000|2021-06-30 14:34:30|34648.9|34507.9|34648|34507|34648.9|34507.9|34647.8|34506.8|4
1625063680000|2021-06-30 14:34:40|34645.7|34504.7|34642.9|34501.9|34653|34512|34642.4|34501.4|11
1625063690000|2021-06-30 14:34:50|34640|34499|34634.7|34493.7|34642.9|34501.9|34634.7|34493.7|8
1625063700000|2021-06-30 14:35:00|34642.3|34501.3|34639.8|34498.8|34644|34503|34639.2|34498.2|15
1625063710000|2021-06-30 14:35:10|34639.5|34498.5|34638.1|34497.1|34641.7|34500.7|34637.8|34496.8|9
1625063720000|2021-06-30 14:35:20|34638|34497|34639.6|34498.6|34640.8|34499.8|34637.9|34496.9|7
1625063730000|2021-06-30 14:35:30|34637.8|34496.8|34628.3|34487.3|34637.8|34496.8|34627.8|34486.8|13
1625063740000|2021-06-30 14:35:40|34627.8|34486.8|34626|34485|34627.9|34486.9|34625.6|34484.6|6
1625063750000|2021-06-30 14:35:50|34624.7|34483.7|34625.2|34484.2|34628.4|34487.4|34623.9|34482.9|10
1625063760000|2021-06-30 14:36:00|34627.4|34486.4|34615.3|34474.3|34627.4|34486.4|34615.3|34474.3|14
1625063770000|2021-06-30 14:36:10|34616.1|34475.1|34621.1|34480.1|34621.1|34480.1|34615|34474|18
1625063780000|2021-06-30 14:36:20|34615.8|34474.8|34616.1|34475.1|34616.1|34475.1|34614.9|34473.9|7
1625063790000|2021-06-30 14:36:30|34616|34475|34614.6|34473.6|34616.1|34475.1|34614.6|34473.6|6
1625063800000|2021-06-30 14:36:40|34614.5|34473.5|34621.8|34480.8|34621.8|34480.8|34613.1|34472.1|12
1625063810000|2021-06-30 14:36:50|34622.9|34481.9|34644.4|34503.4|34646.4|34505.4|34622.8|34481.8|22
1625063820000|2021-06-30 14:37:00|34644|34503|34637.5|34496.5|34646.4|34505.4|34634.1|34493.1|23
1625063830000|2021-06-30 14:37:10|34637|34496|34635.7|34494.7|34639.9|34498.9|34634.8|34493.8|14
1625063840000|2021-06-30 14:37:20|34633|34492|34622.3|34481.3|34633|34492|34621.9|34480.9|16
1625063850000|2021-06-30 14:37:30|34621.9|34480.9|34621.9|34480.9|34624.7|34483.7|34621.9|34480.9|14
1625063860000|2021-06-30 14:37:40|34625.9|34484.9|34626.9|34485.9|34630.8|34489.8|34625|34484|22
1625063870000|2021-06-30 14:37:50|34626.4|34485.4|34628|34487|34629.7|34488.7|34626.4|34485.4|16
1625063880000|2021-06-30 14:38:00|34627.9|34486.9|34622|34481|34627.9|34486.9|34620.9|34479.9|16
1625063890000|2021-06-30 14:38:10|34621.8|34480.8|34610.6|34469.6|34622.4|34481.4|34610.6|34469.6|16
1625063900000|2021-06-30 14:38:20|34609.6|34468.6|34610.5|34469.5|34610.5|34469.5|34609.6|34468.6|9
1625063910000|2021-06-30 14:38:30|34609.1|34468.1|34609.4|34468.4|34609.7|34468.7|34609|34468|10
1625063920000|2021-06-30 14:38:40|34610.2|34469.2|34612.4|34471.4|34614.6|34473.6|34608.3|34467.3|19
1625063930000|2021-06-30 14:38:50|34611.7|34470.7|34599.1|34458.1|34613.6|34472.6|34598.9|34457.9|20
1625063940000|2021-06-30 14:39:00|34597.4|34456.4|34580.8|34439.8|34598.3|34457.3|34580.8|34439.8|25
1625063950000|2021-06-30 14:39:10|34580.9|34439.9|34642.4|34501.4|34642.4|34501.4|34579.4|34438.4|26
1625063960000|2021-06-30 14:39:20|34642.6|34501.6|34611.5|34470.5|34643|34502|34611.5|34470.5|23
1625063970000|2021-06-30 14:39:30|34611.3|34470.3|34611.9|34470.9|34614.9|34473.9|34606.8|34465.8|17
1625063980000|2021-06-30 14:39:40|34613.5|34472.5|34607.7|34466.7|34621|34480|34607.7|34466.7|16
1625063990000|2021-06-30 14:39:50|34607.3|34466.3|34596.9|34455.9|34607.3|34466.3|34595.7|34454.7|21
1625064000000|2021-06-30 14:40:00|34595.5|34454.5|34604.6|34463.6|34604.6|34463.6|34595.5|34454.5|14
1625064010000|2021-06-30 14:40:10|34604.3|34463.3|34626.8|34485.8|34626.8|34485.8|34604.3|34463.3|19
1625064020000|2021-06-30 14:40:20|34617.4|34476.4|34613.8|34472.8|34623.4|34482.4|34609.4|34468.4|25
1625064030000|2021-06-30 14:40:30|34613.7|34472.7|34613|34472|34618.4|34477.4|34609.4|34468.4|20
1625064040000|2021-06-30 14:40:40|34617.6|34476.6|34617.2|34476.2|34621.4|34480.4|34613|34472|6
1625064050000|2021-06-30 14:40:50|34617.1|34476.1|34612.6|34471.6|34617.1|34476.1|34609.7|34468.7|21
1625064060000|2021-06-30 14:41:00|34613.4|34472.4|34612.6|34471.6|34613.4|34472.4|34611.1|34470.1|17
1625064070000|2021-06-30 14:41:10|34613.7|34472.7|34622.4|34481.4|34623.9|34482.9|34613.7|34472.7|15
1625064080000|2021-06-30 14:41:20|34620.4|34479.4|34626.9|34485.9|34626.9|34485.9|34610.5|34469.5|18
1625064090000|2021-06-30 14:41:30|34625.9|34484.9|34645.9|34504.9|34648.5|34507.5|34625.9|34484.9|18
1625064100000|2021-06-30 14:41:40|34643.9|34502.9|34635.4|34494.4|34643.9|34502.9|34633.2|34492.2|17
1625064110000|2021-06-30 14:41:50|34637.3|34496.3|34653.9|34512.9|34654.5|34513.5|34637.3|34496.3|17
1625064120000|2021-06-30 14:42:00|34653.3|34512.3|34653.9|34512.9|34653.9|34512.9|34642|34501|23
1625064130000|2021-06-30 14:42:10|34651.5|34510.5|34659.5|34518.5|34659.5|34518.5|34651.5|34510.5|17
1625064140000|2021-06-30 14:42:20|34656.6|34515.6|34657.9|34516.9|34660.7|34519.7|34656.6|34515.6|12
1625064150000|2021-06-30 14:42:30|34657.7|34516.7|34656.3|34515.3|34658|34517|34651.5|34510.5|16
1625064160000|2021-06-30 14:42:40|34658.7|34517.7|34670.1|34529.1|34670.3|34529.3|34658.7|34517.7|19
1625064170000|2021-06-30 14:42:50|34668.7|34527.7|34663.5|34522.5|34668.7|34527.7|34662.4|34521.4|17
1625064180000|2021-06-30 14:43:00|34663.2|34522.2|34666.5|34525.5|34671.2|34530.2|34663|34522|22
1625064190000|2021-06-30 14:43:10|34666.6|34525.6|34676.3|34535.3|34676.7|34535.7|34666.6|34525.6|16
1625064200000|2021-06-30 14:43:20|34676.1|34535.1|34666|34525|34676.8|34535.8|34664.6|34523.6|18
1625064210000|2021-06-30 14:43:30|34664.7|34523.7|34674.1|34533.1|34675.6|34534.6|34663.6|34522.6|22
1625064220000|2021-06-30 14:43:40|34678|34537|34654.1|34513.1|34680.9|34539.9|34653.4|34512.4|18
1625064230000|2021-06-30 14:43:50|34654.2|34513.2|34633.4|34492.4|34654.6|34513.6|34633.4|34492.4|14
1625064240000|2021-06-30 14:44:00|34632.1|34491.1|34629.6|34488.6|34632.1|34491.1|34625.8|34484.8|19
1625064250000|2021-06-30 14:44:10|34631.2|34490.2|34638|34497|34641.2|34500.2|34630.4|34489.4|18
1625064260000|2021-06-30 14:44:20|34638.4|34497.4|34636.2|34495.2|34642.3|34501.3|34636.2|34495.2|15
1625064270000|2021-06-30 14:44:30|34635.8|34494.8|34635.7|34494.7|34639.5|34498.5|34635.5|34494.5|12
1625064280000|2021-06-30 14:44:40|34636.5|34495.5|34648.7|34507.7|34652.3|34511.3|34636.5|34495.5|16
1625064290000|2021-06-30 14:44:50|34647|34506|34652|34511|34652|34511|34645.9|34504.9|6
1625064300000|2021-06-30 14:45:00|34651.9|34510.9|34650.8|34509.8|34653.7|34512.7|34650.1|34509.1|19
1625064310000|2021-06-30 14:45:10|34652.2|34511.2|34641.2|34500.2|34652.2|34511.2|34640|34499|19
1625064320000|2021-06-30 14:45:20|34638.8|34497.8|34636.9|34495.9|34643.7|34502.7|34634.5|34493.5|10
1625064330000|2021-06-30 14:45:30|34637.9|34496.9|34641.6|34500.6|34642.4|34501.4|34637|34496|15
1625064340000|2021-06-30 14:45:40|34640.3|34499.3|34639.4|34498.4|34641.4|34500.4|34638.3|34497.3|14
1625064350000|2021-06-30 14:45:50|34642.2|34501.2|34637.7|34496.7|34643.7|34502.7|34637.6|34496.6|16
1625064360000|2021-06-30 14:46:00|34637.8|34496.8|34633.7|34492.7|34637.8|34496.8|34633.7|34492.7|14
1625064370000|2021-06-30 14:46:10|34636.3|34495.3|34653.2|34512.2|34653.5|34512.5|34636.3|34495.3|21
1625064380000|2021-06-30 14:46:20|34659.1|34518.1|34662.1|34521.1|34663|34522|34654.2|34513.2|23
1625064390000|2021-06-30 14:46:30|34661.6|34520.6|34671|34530|34671.1|34530.1|34660.2|34519.2|23
1625064400000|2021-06-30 14:46:40|34671.6|34530.6|34685.6|34544.6|34687|34546|34671.6|34530.6|28
1625064410000|2021-06-30 14:46:50|34686.5|34545.5|34693.7|34552.7|34694.8|34553.8|34686.5|34545.5|23
1625064420000|2021-06-30 14:47:00|34692.6|34551.6|34671.6|34530.6|34692.6|34551.6|34661.7|34520.7|25
1625064430000|2021-06-30 14:47:10|34671.8|34530.8|34685.6|34544.6|34685.6|34544.6|34670.3|34529.3|22
1625064440000|2021-06-30 14:47:20|34685.9|34544.9|34690.3|34549.3|34690.3|34549.3|34685.9|34544.9|20
1625064450000|2021-06-30 14:47:30|34692.4|34551.4|34697|34556|34701.1|34560.1|34689.1|34548.1|24
1625064460000|2021-06-30 14:47:40|34697.2|34556.2|34690.9|34549.9|34699.5|34558.5|34690.9|34549.9|23
1625064470000|2021-06-30 14:47:50|34690.7|34549.7|34691.8|34550.8|34693.5|34552.5|34690.5|34549.5|21
1625064480000|2021-06-30 14:48:00|34694.7|34553.7|34676.7|34535.7|34695.9|34554.9|34673.5|34532.5|23
1625064490000|2021-06-30 14:48:10|34676.8|34535.8|34697.5|34556.5|34699.8|34558.8|34676.8|34535.8|28
1625064500000|2021-06-30 14:48:20|34702.3|34561.3|34693.5|34552.5|34703.4|34562.4|34693.5|34552.5|18
1625064510000|2021-06-30 14:48:30|34694.4|34553.4|34697.1|34556.1|34697.1|34556.1|34694.4|34553.4|11
1625064520000|2021-06-30 14:48:40|34696.4|34555.4|34699.1|34558.1|34699.1|34558.1|34694.9|34553.9|17
1625064530000|2021-06-30 14:48:50|34705|34564|34716.5|34575.5|34717.4|34576.4|34705|34564|26
1625064540000|2021-06-30 14:49:00|34715.2|34574.2|34716.6|34575.6|34724.1|34583.1|34713.4|34572.4|20
1625064550000|2021-06-30 14:49:10|34713.3|34572.3|34714.8|34573.8|34718.1|34577.1|34707|34566|18
1625064560000|2021-06-30 14:49:20|34713.4|34572.4|34710.9|34569.9|34713.6|34572.6|34709.5|34568.5|9
1625064570000|2021-06-30 14:49:30|34709.5|34568.5|34718.1|34577.1|34718.1|34577.1|34706.3|34565.3|21
1625064580000|2021-06-30 14:49:40|34718.2|34577.2|34719.5|34578.5|34727.5|34586.5|34718.1|34577.1|25
1625064590000|2021-06-30 14:49:50|34723.5|34582.5|34714.6|34573.6|34723.5|34582.5|34714.6|34573.6|18
1625064600000|2021-06-30 14:50:00|34717.7|34576.7|34722.1|34581.1|34722.6|34581.6|34714.2|34573.2|16
1625064610000|2021-06-30 14:50:10|34721.4|34580.4|34717.6|34576.6|34722|34581|34717.5|34576.5|16
1625064620000|2021-06-30 14:50:20|34716.4|34575.4|34716|34575|34717.6|34576.6|34715.2|34574.2|15
1625064630000|2021-06-30 14:50:30|34716.5|34575.5|34717.7|34576.7|34718|34577|34715.1|34574.1|15
1625064640000|2021-06-30 14:50:40|34717.6|34576.6|34716.7|34575.7|34718.1|34577.1|34716.5|34575.5|9
1625064650000|2021-06-30 14:50:50|34717.4|34576.4|34716.3|34575.3|34717.4|34576.4|34716.3|34575.3|2
1625064660000|2021-06-30 14:51:00|34714.3|34573.3|34714.3|34573.3|34714.3|34573.3|34714.3|34573.3|1
1625064670000|2021-06-30 14:51:10|34718.1|34577.1|34716|34575|34718.1|34577.1|34714.3|34573.3|9
1625064680000|2021-06-30 14:51:20|34717.2|34576.2|34741.1|34600.1|34741.3|34600.3|34717.2|34576.2|14
1625064690000|2021-06-30 14:51:30|34739.1|34598.1|34739.2|34598.2|34742.9|34601.9|34737|34596|18
1625064700000|2021-06-30 14:51:40|34736.9|34595.9|34743.2|34602.2|34743.3|34602.3|34736.8|34595.8|15
1625064710000|2021-06-30 14:51:50|34743.3|34602.3|34746.5|34605.5|34748.4|34607.4|34743.3|34602.3|13
1625064720000|2021-06-30 14:52:00|34745.7|34604.7|34737.6|34596.6|34748.6|34607.6|34737.6|34596.6|13
1625064730000|2021-06-30 14:52:10|34739.5|34598.5|34755.1|34614.1|34755.4|34614.4|34736.6|34595.6|19
1625064740000|2021-06-30 14:52:20|34755.2|34614.2|34749|34608|34755.2|34614.2|34742.6|34601.6|18
1625064750000|2021-06-30 14:52:30|34753|34612|34759.4|34618.4|34759.4|34618.4|34751.2|34610.2|17
1625064760000|2021-06-30 14:52:40|34761.2|34620.2|34765.2|34624.2|34766.4|34625.4|34760.8|34619.8|21
1625064770000|2021-06-30 14:52:50|34766.2|34625.2|34764.6|34623.6|34766.4|34625.4|34761|34620|11
1625064780000|2021-06-30 14:53:00|34765.3|34624.3|34770.5|34629.5|34770.5|34629.5|34765.3|34624.3|10
1625064790000|2021-06-30 14:53:10|34771.1|34630.1|34774.6|34633.6|34774.6|34633.6|34770.5|34629.5|14
1625064800000|2021-06-30 14:53:20|34775.5|34634.5|34771.5|34630.5|34775.5|34634.5|34768.6|34627.6|9
1625064810000|2021-06-30 14:53:30|34769.4|34628.4|34761.3|34620.3|34771.5|34630.5|34761.3|34620.3|11
1625064820000|2021-06-30 14:53:40|34761.1|34620.1|34745.1|34604.1|34762.8|34621.8|34741.3|34600.3|20
1625064830000|2021-06-30 14:53:50|34744.7|34603.7|34741.6|34600.6|34748.8|34607.8|34741.5|34600.5|22
1625064840000|2021-06-30 14:54:00|34741.5|34600.5|34753.4|34612.4|34753.4|34612.4|34741.5|34600.5|17
1625064850000|2021-06-30 14:54:10|34752.7|34611.7|34758.8|34617.8|34758.8|34617.8|34752.6|34611.6|20
1625064860000|2021-06-30 14:54:20|34759|34618|34762.4|34621.4|34764.4|34623.4|34758.8|34617.8|16
1625064870000|2021-06-30 14:54:30|34763.4|34622.4|34745.2|34604.2|34763.4|34622.4|34745.2|34604.2|14
1625064880000|2021-06-30 14:54:40|34744.1|34603.1|34731.1|34590.1|34744.1|34603.1|34731.1|34590.1|9
1625064890000|2021-06-30 14:54:50|34730.7|34589.7|34713|34572|34730.7|34589.7|34712.5|34571.5|13
1625064900000|2021-06-30 14:55:00|34713.5|34572.5|34724.8|34583.8|34725.7|34584.7|34713.4|34572.4|19
1625064910000|2021-06-30 14:55:10|34725.9|34584.9|34736.7|34595.7|34736.8|34595.8|34724.3|34583.3|23
1625064920000|2021-06-30 14:55:20|34738.6|34597.6|34743.1|34602.1|34745.3|34604.3|34737.5|34596.5|28
1625064930000|2021-06-30 14:55:30|34741.5|34600.5|34742.6|34601.6|34745.1|34604.1|34736.8|34595.8|23
1625064940000|2021-06-30 14:55:40|34742.7|34601.7|34732|34591|34742.7|34601.7|34732|34591|13
1625064950000|2021-06-30 14:55:50|34731.4|34590.4|34734.5|34593.5|34734.7|34593.7|34731.1|34590.1|11
1625064960000|2021-06-30 14:56:00|34737.3|34596.3|34745.1|34604.1|34750.4|34609.4|34737.3|34596.3|25
1625064970000|2021-06-30 14:56:10|34741.3|34600.3|34738.1|34597.1|34741.3|34600.3|34731.2|34590.2|21
1625064980000|2021-06-30 14:56:20|34735.2|34594.2|34740.3|34599.3|34740.3|34599.3|34733.9|34592.9|16
1625064990000|2021-06-30 14:56:30|34739.9|34598.9|34727.3|34586.3|34739.9|34598.9|34727.3|34586.3|23
1625065000000|2021-06-30 14:56:40|34726.7|34585.7|34729.6|34588.6|34731|34590|34726.7|34585.7|21
1625065010000|2021-06-30 14:56:50|34729.5|34588.5|34728.3|34587.3|34729.9|34588.9|34727.7|34586.7|10
1625065020000|2021-06-30 14:57:00|34727.4|34586.4|34735.2|34594.2|34735.2|34594.2|34727.4|34586.4|23
1625065030000|2021-06-30 14:57:10|34735|34594|34730.1|34589.1|34735.2|34594.2|34729.3|34588.3|17
1625065040000|2021-06-30 14:57:20|34729.4|34588.4|34730.5|34589.5|34731.8|34590.8|34729|34588|7
1625065050000|2021-06-30 14:57:30|34731.1|34590.1|34726.6|34585.6|34731.1|34590.1|34725.5|34584.5|11
1625065060000|2021-06-30 14:57:40|34726.5|34585.5|34703.4|34562.4|34726.9|34585.9|34694.2|34553.2|27
1625065070000|2021-06-30 14:57:50|34707.5|34566.5|34714.7|34573.7|34714.7|34573.7|34700.9|34559.9|16
1625065080000|2021-06-30 14:58:00|34714.2|34573.2|34709|34568|34721.7|34580.7|34709|34568|19
1625065090000|2021-06-30 14:58:10|34710|34569|34703.6|34562.6|34710|34569|34703.1|34562.1|8
1625065100000|2021-06-30 14:58:20|34702.5|34561.5|34707.3|34566.3|34708.6|34567.6|34701.4|34560.4|22
1625065110000|2021-06-30 14:58:30|34702.8|34561.8|34702.5|34561.5|34710.4|34569.4|34702|34561|14
1625065120000|2021-06-30 14:58:40|34704.3|34563.3|34704.9|34563.9|34709.6|34568.6|34703.5|34562.5|20
1625065130000|2021-06-30 14:58:50|34704.4|34563.4|34706.7|34565.7|34706.7|34565.7|34699.2|34558.2|14
1625065140000|2021-06-30 14:59:00|34698.2|34557.2|34698.9|34557.9|34699.1|34558.1|34697.5|34556.5|7
1625065150000|2021-06-30 14:59:10|34697.3|34556.3|34698.6|34557.6|34698.9|34557.9|34692|34551|10
1625065160000|2021-06-30 14:59:20|34695.3|34554.3|34680.5|34539.5|34695.3|34554.3|34680.5|34539.5|9
1625065170000|2021-06-30 14:59:30|34681.7|34540.7|34679.2|34538.2|34682.8|34541.8|34675.7|34534.7|9
1625065180000|2021-06-30 14:59:40|34684.8|34543.8|34685.6|34544.6|34685.6|34544.6|34681.4|34540.4|10
1625065190000|2021-06-30 14:59:50|34685.4|34544.4|34673.4|34532.4|34685.4|34544.4|34673.4|34532.4|15
1625065200000|2021-06-30 15:00:00|34673.6|34532.6|34703.2|34562.2|34703.2|34562.2|34672.7|34531.7|21
1625065210000|2021-06-30 15:00:10|34704.7|34563.7|34684.5|34543.5|34708.4|34567.4|34680.1|34539.1|25
1625065220000|2021-06-30 15:00:20|34677.5|34536.5|34656.1|34515.1|34683.4|34542.4|34656.1|34515.1|22
1625065230000|2021-06-30 15:00:30|34657.4|34516.4|34648.7|34507.7|34657.4|34516.4|34648.7|34507.7|7
1625065240000|2021-06-30 15:00:40|34649.2|34508.2|34650.9|34509.9|34654.8|34513.8|34647.1|34506.1|23
1625065250000|2021-06-30 15:00:50|34649.8|34508.8|34637.3|34496.3|34649.8|34508.8|34637.3|34496.3|12
1625065260000|2021-06-30 15:01:00|34640.5|34499.5|34645.8|34504.8|34652.8|34511.8|34635.2|34494.2|20
1625065270000|2021-06-30 15:01:10|34645.6|34504.6|34643.4|34502.4|34645.8|34504.8|34640.1|34499.1|13
1625065280000|2021-06-30 15:01:20|34644.4|34503.4|34647.7|34506.7|34647.7|34506.7|34644.4|34503.4|6
1625065290000|2021-06-30 15:01:30|34645.4|34504.4|34649.3|34508.3|34655.1|34514.1|34645.4|34504.4|12
1625065300000|2021-06-30 15:01:40|34650.8|34509.8|34660.4|34519.4|34662.7|34521.7|34648.7|34507.7|23
1625065310000|2021-06-30 15:01:50|34660.6|34519.6|34678.9|34537.9|34686.3|34545.3|34660.6|34519.6|20
1625065320000|2021-06-30 15:02:00|34679.6|34538.6|34677.5|34536.5|34682.1|34541.1|34673.4|34532.4|22
1625065330000|2021-06-30 15:02:10|34680.6|34539.6|34680.5|34539.5|34682.2|34541.2|34676.8|34535.8|21
1625065340000|2021-06-30 15:02:20|34680.3|34539.3|34680.4|34539.4|34681.8|34540.8|34680.3|34539.3|23
1625065350000|2021-06-30 15:02:30|34679.6|34538.6|34662.8|34521.8|34680|34539|34662.8|34521.8|25
1625065360000|2021-06-30 15:02:40|34658.6|34517.6|34652.4|34511.4|34663.9|34522.9|34651.5|34510.5|19
1625065370000|2021-06-30 15:02:50|34652.5|34511.5|34651.2|34510.2|34652.9|34511.9|34647.3|34506.3|10
1625065380000|2021-06-30 15:03:00|34651.3|34510.3|34651.2|34510.2|34651.3|34510.3|34651.2|34510.2|2
1625065390000|2021-06-30 15:03:10|34651.1|34510.1|34631.7|34490.7|34651.1|34510.1|34629.9|34488.9|18
1625065400000|2021-06-30 15:03:20|34629.8|34488.8|34620.5|34479.5|34631.6|34490.6|34619.7|34478.7|20
1625065410000|2021-06-30 15:03:30|34615.6|34474.6|34613.2|34472.2|34616.7|34475.7|34609.7|34468.7|18
1625065420000|2021-06-30 15:03:40|34612.7|34471.7|34615.9|34474.9|34616.9|34475.9|34612.7|34471.7|9
1625065430000|2021-06-30 15:03:50|34616.9|34475.9|34624.9|34483.9|34624.9|34483.9|34613.5|34472.5|16
1625065440000|2021-06-30 15:04:00|34623|34482|34594.1|34453.1|34623|34482|34594.1|34453.1|26
1625065450000|2021-06-30 15:04:10|34587.3|34446.3|34530.7|34389.7|34590.3|34449.3|34530.6|34389.6|27
1625065460000|2021-06-30 15:04:20|34527.8|34386.8|34363|34222|34528.8|34387.8|34355.2|34214.2|27
1625065470000|2021-06-30 15:04:30|34348.2|34207.2|34376.6|34235.6|34383|34242|34348.2|34207.2|29
1625065480000|2021-06-30 15:04:40|34369.5|34228.5|34367.2|34226.2|34370.8|34229.8|34353.7|34212.7|23
1625065490000|2021-06-30 15:04:50|34372.7|34231.7|34353.8|34212.8|34372.7|34231.7|34352.4|34211.4|27
1625065500000|2021-06-30 15:05:00|34354.1|34213.1|34382.1|34241.1|34382.1|34241.1|34354.1|34213.1|25
1625065510000|2021-06-30 15:05:10|34382.7|34241.7|34386.1|34245.1|34412.9|34271.9|34381.7|34240.7|22
1625065520000|2021-06-30 15:05:20|34385|34244|34294.7|34153.7|34385|34244|34294.7|34153.7|26
1625065530000|2021-06-30 15:05:30|34296.6|34155.6|34278.4|34137.4|34296.6|34155.6|34278.4|34137.4|26
1625065540000|2021-06-30 15:05:40|34266.9|34125.9|34374.6|34233.6|34374.6|34233.6|34266.9|34125.9|28
1625065550000|2021-06-30 15:05:50|34373.9|34232.9|34377.2|34236.2|34399.2|34258.2|34373.9|34232.9|27
1625065560000|2021-06-30 15:06:00|34375|34234|34430.5|34289.5|34430.5|34289.5|34375|34234|22
1625065570000|2021-06-30 15:06:10|34442|34301|34451.2|34310.2|34451.2|34310.2|34420.7|34279.7|26
1625065580000|2021-06-30 15:06:20|34456.2|34315.2|34450.4|34309.4|34459.7|34318.7|34446.4|34305.4|23
1625065590000|2021-06-30 15:06:30|34453|34312|34440.3|34299.3|34453|34312|34427.6|34286.6|25
1625065600000|2021-06-30 15:06:40|34437.2|34296.2|34406.4|34265.4|34445|34304|34404.7|34263.7|23
1625065610000|2021-06-30 15:06:50|34415.2|34274.2|34366.7|34225.7|34415.2|34274.2|34364.3|34223.3|28
1625065620000|2021-06-30 15:07:00|34367.2|34226.2|34334.9|34193.9|34373.2|34232.2|34334.9|34193.9|29
1625065630000|2021-06-30 15:07:10|34334.4|34193.4|34365.2|34224.2|34366.3|34225.3|34332.8|34191.8|29
1625065640000|2021-06-30 15:07:20|34365.1|34224.1|34381.5|34240.5|34384.3|34243.3|34356.1|34215.1|27
1625065650000|2021-06-30 15:07:30|34380.8|34239.8|34381|34240|34387.2|34246.2|34379|34238|21
1625065660000|2021-06-30 15:07:40|34381.5|34240.5|34372.6|34231.6|34386.1|34245.1|34367.7|34226.7|22
1625065670000|2021-06-30 15:07:50|34379.5|34238.5|34367.1|34226.1|34381.3|34240.3|34359.1|34218.1|25
1625065680000|2021-06-30 15:08:00|34364.6|34223.6|34351.4|34210.4|34364.6|34223.6|34342.4|34201.4|21
1625065690000|2021-06-30 15:08:10|34353.8|34212.8|34376.4|34235.4|34376.4|34235.4|34352.2|34211.2|24
1625065700000|2021-06-30 15:08:20|34396.3|34255.3|34395.8|34254.8|34417.4|34276.4|34392.3|34251.3|27
1625065710000|2021-06-30 15:08:30|34396.2|34255.2|34411.4|34270.4|34411.4|34270.4|34392.8|34251.8|24
1625065720000|2021-06-30 15:08:40|34408.8|34267.8|34401.3|34260.3|34408.8|34267.8|34399.2|34258.2|22
1625065730000|2021-06-30 15:08:50|34398.3|34257.3|34422.2|34281.2|34426|34285|34394|34253|25
1625065740000|2021-06-30 15:09:00|34423|34282|34425.5|34284.5|34428.3|34287.3|34418|34277|24
1625065750000|2021-06-30 15:09:10|34424.6|34283.6|34414.6|34273.6|34424.6|34283.6|34410.5|34269.5|24
1625065760000|2021-06-30 15:09:20|34415.3|34274.3|34419.1|34278.1|34419.4|34278.4|34413.5|34272.5|18
1625065770000|2021-06-30 15:09:30|34418.9|34277.9|34417.5|34276.5|34418.9|34277.9|34415|34274|13
1625065780000|2021-06-30 15:09:40|34416.7|34275.7|34416.5|34275.5|34418.5|34277.5|34415|34274|14
1625065790000|2021-06-30 15:09:50|34411.8|34270.8|34418.4|34277.4|34418.4|34277.4|34411|34270|16
1625065800000|2021-06-30 15:10:00|34418.5|34277.5|34412.3|34271.3|34418.5|34277.5|34412.3|34271.3|14
1625065810000|2021-06-30 15:10:10|34412.6|34271.6|34359.3|34218.3|34412.6|34271.6|34355.4|34214.4|20
1625065820000|2021-06-30 15:10:20|34361.6|34220.6|34350|34209|34361.6|34220.6|34350|34209|24
1625065830000|2021-06-30 15:10:30|34352.9|34211.9|34374.5|34233.5|34374.9|34233.9|34352.9|34211.9|26
1625065840000|2021-06-30 15:10:40|34375.2|34234.2|34360.9|34219.9|34375.3|34234.3|34356.8|34215.8|21
1625065850000|2021-06-30 15:10:50|34363.7|34222.7|34377.4|34236.4|34378.2|34237.2|34363.7|34222.7|22
1625065860000|2021-06-30 15:11:00|34380.7|34239.7|34360.9|34219.9|34380.7|34239.7|34357.6|34216.6|23
1625065870000|2021-06-30 15:11:10|34361|34220|34339.7|34198.7|34365.2|34224.2|34339.1|34198.1|26
1625065880000|2021-06-30 15:11:20|34356.6|34215.6|34357.5|34216.5|34363.1|34222.1|34344.8|34203.8|25
1625065890000|2021-06-30 15:11:30|34364.9|34223.9|34376.9|34235.9|34377.9|34236.9|34354.9|34213.9|26
1625065900000|2021-06-30 15:11:40|34376.6|34235.6|34358.3|34217.3|34379.5|34238.5|34353.2|34212.2|28
1625065910000|2021-06-30 15:11:50|34357.8|34216.8|34362.6|34221.6|34364.8|34223.8|34352|34211|28
1625065920000|2021-06-30 15:12:00|34362.5|34221.5|34365.6|34224.6|34378.1|34237.1|34361.5|34220.5|25
1625065930000|2021-06-30 15:12:10|34366.3|34225.3|34350.9|34209.9|34366.3|34225.3|34350.6|34209.6|17
1625065940000|2021-06-30 15:12:20|34351.4|34210.4|34362.6|34221.6|34362.6|34221.6|34349.5|34208.5|25
1625065950000|2021-06-30 15:12:30|34362|34221|34363.8|34222.8|34363.8|34222.8|34353.9|34212.9|26
1625065960000|2021-06-30 15:12:40|34363.7|34222.7|34367.1|34226.1|34370.5|34229.5|34360.8|34219.8|19
1625065970000|2021-06-30 15:12:50|34366.6|34225.6|34374.9|34233.9|34377.7|34236.7|34364.5|34223.5|22
1625065980000|2021-06-30 15:13:00|34374.1|34233.1|34386.8|34245.8|34394.5|34253.5|34372.4|34231.4|22
1625065990000|2021-06-30 15:13:10|34386.5|34245.5|34382.8|34241.8|34386.5|34245.5|34375.8|34234.8|27
1625066000000|2021-06-30 15:13:20|34378.1|34237.1|34399.9|34258.9|34402.2|34261.2|34377.9|34236.9|25
1625066010000|2021-06-30 15:13:30|34399.6|34258.6|34399.2|34258.2|34402.8|34261.8|34398|34257|20
1625066020000|2021-06-30 15:13:40|34398|34257|34396.1|34255.1|34398|34257|34389.3|34248.3|25
1625066030000|2021-06-30 15:13:50|34394.5|34253.5|34396|34255|34407.2|34266.2|34394.5|34253.5|23
1625066040000|2021-06-30 15:14:00|34391.7|34250.7|34397.3|34256.3|34397.9|34256.9|34388.6|34247.6|27
1625066050000|2021-06-30 15:14:10|34397.1|34256.1|34393|34252|34398.3|34257.3|34391.4|34250.4|20
1625066060000|2021-06-30 15:14:20|34392.9|34251.9|34426.4|34285.4|34426.4|34285.4|34391.9|34250.9|25
1625066070000|2021-06-30 15:14:30|34427.6|34286.6|34420.7|34279.7|34427.6|34286.6|34415|34274|27
1625066080000|2021-06-30 15:14:40|34420.9|34279.9|34422.9|34281.9|34426.3|34285.3|34420.9|34279.9|20
1625066090000|2021-06-30 15:14:50|34422.6|34281.6|34417.9|34276.9|34427.2|34286.2|34411.9|34270.9|24
1625066100000|2021-06-30 15:15:00|34419.9|34278.9|34391.1|34250.1|34422.6|34281.6|34377.3|34236.3|27
1625066110000|2021-06-30 15:15:10|34398.3|34257.3|34430.5|34289.5|34434|34293|34395.7|34254.7|27
1625066120000|2021-06-30 15:15:20|34430|34289|34425.4|34284.4|34432.6|34291.6|34422|34281|24
1625066130000|2021-06-30 15:15:30|34425.3|34284.3|34428.3|34287.3|34432.4|34291.4|34423.1|34282.1|18
1625066140000|2021-06-30 15:15:40|34430.6|34289.6|34428.1|34287.1|34433.3|34292.3|34426.2|34285.2|24
1625066150000|2021-06-30 15:15:50|34429.9|34288.9|34435.6|34294.6|34439|34298|34429.8|34288.8|20
1625066160000|2021-06-30 15:16:00|34433.1|34292.1|34432.7|34291.7|34439.2|34298.2|34430.5|34289.5|23
1625066170000|2021-06-30 15:16:10|34426.7|34285.7|34424.5|34283.5|34426.7|34285.7|34424.5|34283.5|9
1625066180000|2021-06-30 15:16:20|34420.3|34279.3|34401.2|34260.2|34420.3|34279.3|34391.5|34250.5|20
1625066190000|2021-06-30 15:16:30|34400.6|34259.6|34375.7|34234.7|34403.1|34262.1|34375.7|34234.7|23
1625066200000|2021-06-30 15:16:40|34377.2|34236.2|34387.8|34246.8|34398.3|34257.3|34374.4|34233.4|26
1625066210000|2021-06-30 15:16:50|34390.5|34249.5|34391.6|34250.6|34401.8|34260.8|34389.4|34248.4|23
1625066220000|2021-06-30 15:17:00|34389.5|34248.5|34398.3|34257.3|34400.1|34259.1|34387.3|34246.3|23
1625066230000|2021-06-30 15:17:10|34398.4|34257.4|34401.1|34260.1|34402.4|34261.4|34391.4|34250.4|25
1625066240000|2021-06-30 15:17:20|34400|34259|34386.7|34245.7|34400.2|34259.2|34386.3|34245.3|17
1625066250000|2021-06-30 15:17:30|34380.7|34239.7|34380.1|34239.1|34383.7|34242.7|34375.5|34234.5|24
1625066260000|2021-06-30 15:17:40|34379.8|34238.8|34352.3|34211.3|34384.5|34243.5|34349.6|34208.6|22
1625066270000|2021-06-30 15:17:50|34364.1|34223.1|34362.2|34221.2|34373.6|34232.6|34356.6|34215.6|17
1625066280000|2021-06-30 15:18:00|34349.3|34208.3|34354.9|34213.9|34356.2|34215.2|34344.3|34203.3|23
1625066290000|2021-06-30 15:18:10|34356.1|34215.1|34353.3|34212.3|34359.7|34218.7|34351.7|34210.7|23
1625066300000|2021-06-30 15:18:20|34353.2|34212.2|34339.3|34198.3|34353.2|34212.2|34339.1|34198.1|27
1625066310000|2021-06-30 15:18:30|34339.7|34198.7|34339.8|34198.8|34340.4|34199.4|34338.9|34197.9|14
1625066320000|2021-06-30 15:18:40|34339.7|34198.7|34337.3|34196.3|34341.5|34200.5|34336.9|34195.9|16
1625066330000|2021-06-30 15:18:50|34338.4|34197.4|34341.1|34200.1|34349.3|34208.3|34338.4|34197.4|24
1625066340000|2021-06-30 15:19:00|34341|34200|34343.7|34202.7|34352.6|34211.6|34338.8|34197.8|28
1625066350000|2021-06-30 15:19:10|34342.9|34201.9|34348|34207|34353.2|34212.2|34341.6|34200.6|26
1625066360000|2021-06-30 15:19:20|34347.8|34206.8|34348.3|34207.3|34352.9|34211.9|34347.7|34206.7|14
1625066370000|2021-06-30 15:19:30|34349|34208|34352.6|34211.6|34352.6|34211.6|34347.7|34206.7|17
1625066380000|2021-06-30 15:19:40|34352.1|34211.1|34338.9|34197.9|34353|34212|34338.9|34197.9|19
1625066390000|2021-06-30 15:19:50|34327.2|34186.2|34301.9|34160.9|34329|34188|34300.6|34159.6|26
1625066400000|2021-06-30 15:20:00|34302.1|34161.1|34263.7|34122.7|34302.1|34161.1|34231.4|34090.4|25
1625066410000|2021-06-30 15:20:10|34266.5|34125.5|34270.1|34129.1|34275.7|34134.7|34259.2|34118.2|25
1625066420000|2021-06-30 15:20:20|34272.7|34131.7|34328.5|34187.5|34343.9|34202.9|34267.8|34126.8|26
1625066430000|2021-06-30 15:20:30|34328|34187|34328.9|34187.9|34332.1|34191.1|34310.6|34169.6|24
1625066440000|2021-06-30 15:20:40|34327.8|34186.8|34351.9|34210.9|34356.1|34215.1|34327.8|34186.8|21
1625066450000|2021-06-30 15:20:50|34353.3|34212.3|34374.3|34233.3|34375.9|34234.9|34353.3|34212.3|25
1625066460000|2021-06-30 15:21:00|34376.1|34235.1|34372.4|34231.4|34382.4|34241.4|34372.1|34231.1|24
1625066470000|2021-06-30 15:21:10|34369.5|34228.5|34401.9|34260.9|34404.9|34263.9|34368.8|34227.8|25
1625066480000|2021-06-30 15:21:20|34404.1|34263.1|34402.6|34261.6|34406.9|34265.9|34402.6|34261.6|18
1625066490000|2021-06-30 15:21:30|34402.9|34261.9|34408.4|34267.4|34410|34269|34400.4|34259.4|23
1625066500000|2021-06-30 15:21:40|34408.7|34267.7|34405.8|34264.8|34410|34269|34390.9|34249.9|26
1625066510000|2021-06-30 15:21:50|34407.8|34266.8|34412.6|34271.6|34412.6|34271.6|34401.5|34260.5|20
1625066520000|2021-06-30 15:22:00|34412.8|34271.8|34409.9|34268.9|34414.1|34273.1|34408.7|34267.7|23
1625066530000|2021-06-30 15:22:10|34410.7|34269.7|34413.6|34272.6|34415.3|34274.3|34410.7|34269.7|19
1625066540000|2021-06-30 15:22:20|34411.5|34270.5|34387.1|34246.1|34411.5|34270.5|34386.2|34245.2|18
1625066550000|2021-06-30 15:22:30|34386.2|34245.2|34408|34267|34408|34267|34385.3|34244.3|7
1625066560000|2021-06-30 15:22:40|34406.9|34265.9|34408.7|34267.7|34412.5|34271.5|34405.2|34264.2|23
1625066570000|2021-06-30 15:22:50|34409.2|34268.2|34383.8|34242.8|34412.2|34271.2|34383.8|34242.8|25
1625066580000|2021-06-30 15:23:00|34392.5|34251.5|34387.6|34246.6|34395.9|34254.9|34384.2|34243.2|22
1625066590000|2021-06-30 15:23:10|34388.3|34247.3|34402.4|34261.4|34405.1|34264.1|34388.3|34247.3|21
1625066600000|2021-06-30 15:23:20|34399.2|34258.2|34420.5|34279.5|34437.8|34296.8|34388.2|34247.2|25
1625066610000|2021-06-30 15:23:30|34422|34281|34419|34278|34424|34283|34415.1|34274.1|19
1625066620000|2021-06-30 15:23:40|34419.6|34278.6|34406.6|34265.6|34421.7|34280.7|34400.7|34259.7|21
1625066630000|2021-06-30 15:23:50|34401.1|34260.1|34408.8|34267.8|34409.4|34268.4|34401.1|34260.1|24
1625066640000|2021-06-30 15:24:00|34404.1|34263.1|34409.6|34268.6|34412.7|34271.7|34404.1|34263.1|24
1625066650000|2021-06-30 15:24:10|34409.4|34268.4|34390.5|34249.5|34409.4|34268.4|34390.1|34249.1|17
1625066660000|2021-06-30 15:24:20|34389.8|34248.8|34392.3|34251.3|34392.3|34251.3|34389.2|34248.2|22
1625066670000|2021-06-30 15:24:30|34390.4|34249.4|34389|34248|34393.4|34252.4|34377.9|34236.9|21
1625066680000|2021-06-30 15:24:40|34393.4|34252.4|34348.5|34207.5|34393.4|34252.4|34347.6|34206.6|20
1625066690000|2021-06-30 15:24:50|34349.6|34208.6|34352.9|34211.9|34352.9|34211.9|34347.9|34206.9|13
1625066700000|2021-06-30 15:25:00|34353|34212|34350.9|34209.9|34355.4|34214.4|34341.7|34200.7|25
1625066710000|2021-06-30 15:25:10|34350.1|34209.1|34374|34233|34375|34234|34348.4|34207.4|19
1625066720000|2021-06-30 15:25:20|34371.5|34230.5|34350.5|34209.5|34372.5|34231.5|34350.5|34209.5|17
1625066730000|2021-06-30 15:25:30|34349.5|34208.5|34348.3|34207.3|34349.5|34208.5|34348.3|34207.3|2
1625066740000|2021-06-30 15:25:40|34350.4|34209.4|34342|34201|34353.3|34212.3|34342|34201|7
1625066750000|2021-06-30 15:25:50|34343|34202|34345.5|34204.5|34345.5|34204.5|34341|34200|6
1625066760000|2021-06-30 15:26:00|34345.2|34204.2|34367.9|34226.9|34367.9|34226.9|34344.3|34203.3|17
1625066770000|2021-06-30 15:26:10|34366.7|34225.7|34361.6|34220.6|34367.9|34226.9|34361.6|34220.6|18
1625066780000|2021-06-30 15:26:20|34364.2|34223.2|34369.8|34228.8|34371.6|34230.6|34360.8|34219.8|22
1625066790000|2021-06-30 15:26:30|34366.7|34225.7|34384.2|34243.2|34384.2|34243.2|34366.3|34225.3|19
1625066800000|2021-06-30 15:26:40|34385.5|34244.5|34378.4|34237.4|34390.9|34249.9|34376.7|34235.7|20
1625066810000|2021-06-30 15:26:50|34378.2|34237.2|34386.8|34245.8|34388.8|34247.8|34378.2|34237.2|23
1625066820000|2021-06-30 15:27:00|34386.9|34245.9|34393.1|34252.1|34397.4|34256.4|34386.7|34245.7|15
1625066830000|2021-06-30 15:27:10|34393|34252|34361.3|34220.3|34393|34252|34357.1|34216.1|21
1625066840000|2021-06-30 15:27:20|34359.5|34218.5|34383.1|34242.1|34385|34244|34357.5|34216.5|13
1625066850000|2021-06-30 15:27:30|34382.2|34241.2|34380.9|34239.9|34388.7|34247.7|34376.7|34235.7|17
1625066860000|2021-06-30 15:27:40|34379.2|34238.2|34375.1|34234.1|34387.2|34246.2|34373.1|34232.1|13
1625066870000|2021-06-30 15:27:50|34375.5|34234.5|34381.9|34240.9|34387.2|34246.2|34375.5|34234.5|15
1625066880000|2021-06-30 15:28:00|34381.2|34240.2|34386.4|34245.4|34386.6|34245.6|34381.2|34240.2|13
1625066890000|2021-06-30 15:28:10|34383.4|34242.4|34385|34244|34390.8|34249.8|34382.9|34241.9|12
1625066900000|2021-06-30 15:28:20|34385.6|34244.6|34390|34249|34391.1|34250.1|34383.5|34242.5|16
1625066910000|2021-06-30 15:28:30|34390.2|34249.2|34397.5|34256.5|34401.9|34260.9|34390.2|34249.2|20
1625066920000|2021-06-30 15:28:40|34397.2|34256.2|34397.2|34256.2|34401.4|34260.4|34395.6|34254.6|18
1625066930000|2021-06-30 15:28:50|34397.1|34256.1|34391.8|34250.8|34397.2|34256.2|34387.4|34246.4|14
1625066940000|2021-06-30 15:29:00|34390.4|34249.4|34400.3|34259.3|34400.3|34259.3|34386.2|34245.2|19
1625066950000|2021-06-30 15:29:10|34399.8|34258.8|34387.8|34246.8|34403.1|34262.1|34387.8|34246.8|24
1625066960000|2021-06-30 15:29:20|34384.5|34243.5|34391.8|34250.8|34391.8|34250.8|34381.8|34240.8|21
1625066970000|2021-06-30 15:29:30|34391.5|34250.5|34381.8|34240.8|34396.3|34255.3|34381.3|34240.3|24
1625066980000|2021-06-30 15:29:40|34381|34240|34379.6|34238.6|34381|34240|34379|34238|13
1625066990000|2021-06-30 15:29:50|34380.1|34239.1|34378.4|34237.4|34380.1|34239.1|34366.3|34225.3|18
1625067000000|2021-06-30 15:30:00|34378.6|34237.6|34380.5|34239.5|34380.5|34239.5|34375.9|34234.9|22
1625067010000|2021-06-30 15:30:10|34380.9|34239.9|34384|34243|34385.7|34244.7|34379.8|34238.8|13
1625067020000|2021-06-30 15:30:20|34380.9|34239.9|34392.6|34251.6|34397.5|34256.5|34380.1|34239.1|16
1625067030000|2021-06-30 15:30:30|34393.2|34252.2|34413.4|34272.4|34413.4|34272.4|34393.2|34252.2|24
1625067040000|2021-06-30 15:30:40|34413.7|34272.7|34414.6|34273.6|34421.1|34280.1|34413.7|34272.7|27
1625067050000|2021-06-30 15:30:50|34416.7|34275.7|34420.3|34279.3|34421.1|34280.1|34415.3|34274.3|19
1625067060000|2021-06-30 15:31:00|34421|34280|34421.1|34280.1|34421.7|34280.7|34419.2|34278.2|15
1625067070000|2021-06-30 15:31:10|34422.2|34281.2|34422.2|34281.2|34423.5|34282.5|34420.5|34279.5|16
1625067080000|2021-06-30 15:31:20|34422|34281|34418.8|34277.8|34426.2|34285.2|34418.8|34277.8|22
1625067090000|2021-06-30 15:31:30|34421.2|34280.2|34409.3|34268.3|34425.3|34284.3|34405.3|34264.3|27
1625067100000|2021-06-30 15:31:40|34409.2|34268.2|34343.4|34202.4|34418.2|34277.2|34338.8|34197.8|27
1625067110000|2021-06-30 15:31:50|34351.3|34210.3|34344.1|34203.1|34364.1|34223.1|34344.1|34203.1|26
1625067120000|2021-06-30 15:32:00|34334.7|34193.7|34362.5|34221.5|34372.3|34231.3|34334.7|34193.7|26
1625067130000|2021-06-30 15:32:10|34362.1|34221.1|34335.4|34194.4|34362.6|34221.6|34333.7|34192.7|25
1625067140000|2021-06-30 15:32:20|34335.5|34194.5|34338.8|34197.8|34351.8|34210.8|34334.1|34193.1|23
1625067150000|2021-06-30 15:32:30|34339.5|34198.5|34346.5|34205.5|34358.5|34217.5|34337.9|34196.9|29
1625067160000|2021-06-30 15:32:40|34346.9|34205.9|34339|34198|34346.9|34205.9|34339|34198|26
1625067170000|2021-06-30 15:32:50|34340.9|34199.9|34360.5|34219.5|34366.3|34225.3|34340.9|34199.9|26
1625067180000|2021-06-30 15:33:00|34360.4|34219.4|34340.7|34199.7|34360.7|34219.7|34338.5|34197.5|28
1625067190000|2021-06-30 15:33:10|34340|34199|34347.9|34206.9|34348.2|34207.2|34340|34199|23
1625067200000|2021-06-30 15:33:20|34348.1|34207.1|34347.5|34206.5|34349.5|34208.5|34347.3|34206.3|12
1625067210000|2021-06-30 15:33:30|34347|34206|34366|34225|34366.2|34225.2|34345.7|34204.7|10
1625067220000|2021-06-30 15:33:40|34365.7|34224.7|34327.2|34186.2|34365.7|34224.7|34327.2|34186.2|25
1625067230000|2021-06-30 15:33:50|34326.6|34185.6|34329.3|34188.3|34342.4|34201.4|34326.1|34185.1|25
1625067240000|2021-06-30 15:34:00|34328.2|34187.2|34309.5|34168.5|34329.4|34188.4|34309.5|34168.5|23
1625067250000|2021-06-30 15:34:10|34309.1|34168.1|34312|34171|34313.4|34172.4|34309.1|34168.1|28
1625067260000|2021-06-30 15:34:20|34312.9|34171.9|34305.5|34164.5|34322.1|34181.1|34304.9|34163.9|24
1625067270000|2021-06-30 15:34:30|34307.4|34166.4|34283.4|34142.4|34307.6|34166.6|34280|34139|25
1625067280000|2021-06-30 15:34:40|34285.4|34144.4|34290.8|34149.8|34292|34151|34284.3|34143.3|21
1625067290000|2021-06-30 15:34:50|34292.6|34151.6|34294.1|34153.1|34296.3|34155.3|34284.2|34143.2|20
1625067300000|2021-06-30 15:35:00|34294.2|34153.2|34295.1|34154.1|34295.1|34154.1|34287.2|34146.2|14
1625067310000|2021-06-30 15:35:10|34292.6|34151.6|34270.2|34129.2|34292.6|34151.6|34268.3|34127.3|24
1625067320000|2021-06-30 15:35:20|34270.4|34129.4|34265.3|34124.3|34271.3|34130.3|34263.5|34122.5|18
1625067330000|2021-06-30 15:35:30|34265.5|34124.5|34278.4|34137.4|34278.4|34137.4|34265.5|34124.5|21
1625067340000|2021-06-30 15:35:40|34278.3|34137.3|34269.6|34128.6|34278.3|34137.3|34266.7|34125.7|25
1625067350000|2021-06-30 15:35:50|34271.9|34130.9|34268.5|34127.5|34273.3|34132.3|34261.5|34120.5|18
1625067360000|2021-06-30 15:36:00|34270.1|34129.1|34273.6|34132.6|34279.8|34138.8|34267.8|34126.8|28
1625067370000|2021-06-30 15:36:10|34273.7|34132.7|34275.6|34134.6|34280.1|34139.1|34270.2|34129.2|25
1625067380000|2021-06-30 15:36:20|34277.7|34136.7|34282.3|34141.3|34283.5|34142.5|34275.7|34134.7|24
1625067390000|2021-06-30 15:36:30|34281.6|34140.6|34285.2|34144.2|34288.9|34147.9|34277.7|34136.7|16
1625067400000|2021-06-30 15:36:40|34285.5|34144.5|34305.1|34164.1|34306.3|34165.3|34285.5|34144.5|21
1625067410000|2021-06-30 15:36:50|34304.6|34163.6|34301.1|34160.1|34313.3|34172.3|34301.1|34160.1|19
1625067420000|2021-06-30 15:37:00|34301.9|34160.9|34273.2|34132.2|34301.9|34160.9|34273.2|34132.2|25
1625067430000|2021-06-30 15:37:10|34270.8|34129.8|34276.5|34135.5|34283.2|34142.2|34267.8|34126.8|23
1625067440000|2021-06-30 15:37:20|34273.7|34132.7|34270.6|34129.6|34275.8|34134.8|34269.4|34128.4|22
1625067450000|2021-06-30 15:37:30|34273.2|34132.2|34268.9|34127.9|34273.2|34132.2|34268.9|34127.9|19
1625067460000|2021-06-30 15:37:40|34267|34126|34276.3|34135.3|34276.3|34135.3|34261.1|34120.1|28
1625067470000|2021-06-30 15:37:50|34276.6|34135.6|34264.5|34123.5|34276.7|34135.7|34264.5|34123.5|24
1625067480000|2021-06-30 15:38:00|34266.5|34125.5|34278.6|34137.6|34280.7|34139.7|34266.1|34125.1|24
1625067490000|2021-06-30 15:38:10|34278.5|34137.5|34281.1|34140.1|34283.5|34142.5|34275.2|34134.2|19
1625067500000|2021-06-30 15:38:20|34281.2|34140.2|34285.2|34144.2|34285.2|34144.2|34275.9|34134.9|17
1625067510000|2021-06-30 15:38:30|34282.3|34141.3|34282.6|34141.6|34286.4|34145.4|34281.5|34140.5|24
1625067520000|2021-06-30 15:38:40|34282.7|34141.7|34282.7|34141.7|34287|34146|34277.1|34136.1|21
1625067530000|2021-06-30 15:38:50|34282.6|34141.6|34292.9|34151.9|34294.2|34153.2|34281.4|34140.4|19
1625067540000|2021-06-30 15:39:00|34292.3|34151.3|34291.9|34150.9|34294.3|34153.3|34291.6|34150.6|20
1625067550000|2021-06-30 15:39:10|34292.7|34151.7|34280.3|34139.3|34292.7|34151.7|34280.3|34139.3|26
1625067560000|2021-06-30 15:39:20|34280.8|34139.8|34276.4|34135.4|34281.8|34140.8|34276.4|34135.4|22
1625067570000|2021-06-30 15:39:30|34277.3|34136.3|34278.1|34137.1|34289.7|34148.7|34276.6|34135.6|12
1625067580000|2021-06-30 15:39:40|34277.9|34136.9|34277.3|34136.3|34278.1|34137.1|34275.7|34134.7|12
1625067590000|2021-06-30 15:39:50|34276.2|34135.2|34271.7|34130.7|34278.1|34137.1|34267.5|34126.5|20
1625067600000|2021-06-30 15:40:00|34265|34124|34287|34146|34287|34146|34265|34124|26
1625067610000|2021-06-30 15:40:10|34288.2|34147.2|34256.9|34115.9|34290|34149|34256.9|34115.9|18
1625067620000|2021-06-30 15:40:20|34257.1|34116.1|34248.7|34107.7|34259.8|34118.8|34242.3|34101.3|12
1625067630000|2021-06-30 15:40:30|34246.7|34105.7|34243.8|34102.8|34248.7|34107.7|34243|34102|14
1625067640000|2021-06-30 15:40:40|34244.9|34103.9|34245.9|34104.9|34250.9|34109.9|34243|34102|17
1625067650000|2021-06-30 15:40:50|34247.6|34106.6|34246.8|34105.8|34248.7|34107.7|34244.4|34103.4|19
1625067660000|2021-06-30 15:41:00|34245|34104|34235.2|34094.2|34246.8|34105.8|34234.9|34093.9|16
1625067670000|2021-06-30 15:41:10|34234.9|34093.9|34262.3|34121.3|34263.2|34122.2|34234.9|34093.9|22
1625067680000|2021-06-30 15:41:20|34262.1|34121.1|34260.2|34119.2|34262.2|34121.2|34253.5|34112.5|27
1625067690000|2021-06-30 15:41:30|34261.4|34120.4|34243.2|34102.2|34261.4|34120.4|34240|34099|24
1625067700000|2021-06-30 15:41:40|34243|34102|34239.3|34098.3|34243.5|34102.5|34233.8|34092.8|25
1625067710000|2021-06-30 15:41:50|34238.1|34097.1|34238.7|34097.7|34241.6|34100.6|34238.1|34097.1|14
1625067720000|2021-06-30 15:42:00|34238.8|34097.8|34227|34086|34239.4|34098.4|34227|34086|20
1625067730000|2021-06-30 15:42:10|34227.5|34086.5|34237.7|34096.7|34238.2|34097.2|34223.9|34082.9|19
1625067740000|2021-06-30 15:42:20|34237.9|34096.9|34253.1|34112.1|34254.6|34113.6|34237.9|34096.9|28
1625067750000|2021-06-30 15:42:30|34253.3|34112.3|34253.6|34112.6|34254.2|34113.2|34251.1|34110.1|20
1625067760000|2021-06-30 15:42:40|34251.9|34110.9|34261.9|34120.9|34261.9|34120.9|34250.9|34109.9|22
1625067770000|2021-06-30 15:42:50|34261.2|34120.2|34263|34122|34263|34122|34259.6|34118.6|16
1625067780000|2021-06-30 15:43:00|34265|34124|34258.5|34117.5|34265|34124|34257.5|34116.5|20
1625067790000|2021-06-30 15:43:10|34257.5|34116.5|34263.8|34122.8|34264.1|34123.1|34253.1|34112.1|22
1625067800000|2021-06-30 15:43:20|34264.1|34123.1|34291.1|34150.1|34298.9|34157.9|34264.1|34123.1|25
1625067810000|2021-06-30 15:43:30|34291.9|34150.9|34271.9|34130.9|34291.9|34150.9|34269.8|34128.8|22
1625067820000|2021-06-30 15:43:40|34271.5|34130.5|34270.8|34129.8|34275.2|34134.2|34269.4|34128.4|13
1625067830000|2021-06-30 15:43:50|34275.6|34134.6|34270.2|34129.2|34277.3|34136.3|34270.1|34129.1|20
1625067840000|2021-06-30 15:44:00|34271.2|34130.2|34239.4|34098.4|34271.6|34130.6|34239.4|34098.4|24
1625067850000|2021-06-30 15:44:10|34239.8|34098.8|34240.3|34099.3|34243.8|34102.8|34231.6|34090.6|21
1625067860000|2021-06-30 15:44:20|34241.8|34100.8|34233|34092|34241.8|34100.8|34233|34092|9
1625067870000|2021-06-30 15:44:30|34232.9|34091.9|34236.7|34095.7|34238.3|34097.3|34228|34087|17
1625067880000|2021-06-30 15:44:40|34236.5|34095.5|34233.2|34092.2|34242.2|34101.2|34233.2|34092.2|21
1625067890000|2021-06-30 15:44:50|34232.8|34091.8|34228.6|34087.6|34233.1|34092.1|34228.5|34087.5|8
1625067900000|2021-06-30 15:45:00|34236.7|34095.7|34257|34116|34257|34116|34235.2|34094.2|20
1625067910000|2021-06-30 15:45:10|34254|34113|34253.7|34112.7|34259|34118|34253.7|34112.7|14
1625067920000|2021-06-30 15:45:20|34257.7|34116.7|34230|34089|34258.6|34117.6|34230|34089|19
1625067930000|2021-06-30 15:45:30|34227.6|34086.6|34214.7|34073.7|34227.6|34086.6|34209.5|34068.5|22
1625067940000|2021-06-30 15:45:40|34214.4|34073.4|34185.6|34044.6|34214.4|34073.4|34174.2|34033.2|23
1625067950000|2021-06-30 15:45:50|34186.2|34045.2|34182|34041|34191.1|34050.1|34180.2|34039.2|20
1625067960000|2021-06-30 15:46:00|34181.1|34040.1|34233.8|34092.8|34236.6|34095.6|34180.1|34039.1|21
1625067970000|2021-06-30 15:46:10|34237.2|34096.2|34285|34144|34285.9|34144.9|34237.2|34096.2|12
1625067980000|2021-06-30 15:46:20|34288|34147|34295.4|34154.4|34295.4|34154.4|34288|34147|9
1625067990000|2021-06-30 15:46:30|34299.3|34158.3|34303.4|34162.4|34304.2|34163.2|34295|34154|7
1625068000000|2021-06-30 15:46:40|34304.4|34163.4|34309.7|34168.7|34311.9|34170.9|34296.5|34155.5|13
1625068010000|2021-06-30 15:46:50|34308|34167|34341.4|34200.4|34341.4|34200.4|34305.5|34164.5|27
1625068020000|2021-06-30 15:47:00|34342|34201|34312.8|34171.8|34342.6|34201.6|34312.8|34171.8|27
1625068030000|2021-06-30 15:47:10|34320|34179|34315.2|34174.2|34320|34179|34313.1|34172.1|24
1625068040000|2021-06-30 15:47:20|34315.1|34174.1|34316.5|34175.5|34318.4|34177.4|34315.1|34174.1|18
1625068050000|2021-06-30 15:47:30|34316.6|34175.6|34303.9|34162.9|34316.6|34175.6|34293.4|34152.4|23
1625068060000|2021-06-30 15:47:40|34303.1|34162.1|34331.6|34190.6|34331.6|34190.6|34302.7|34161.7|26
1625068070000|2021-06-30 15:47:50|34332.9|34191.9|34331|34190|34333.8|34192.8|34326.7|34185.7|17
1625068080000|2021-06-30 15:48:00|34332.2|34191.2|34346.8|34205.8|34346.8|34205.8|34332.2|34191.2|25
1625068090000|2021-06-30 15:48:10|34348.1|34207.1|34342.4|34201.4|34356.7|34215.7|34342.4|34201.4|25
1625068100000|2021-06-30 15:48:20|34340|34199|34319.4|34178.4|34340|34199|34312.7|34171.7|22
1625068110000|2021-06-30 15:48:30|34321.3|34180.3|34323|34182|34323.8|34182.8|34316.7|34175.7|19
1625068120000|2021-06-30 15:48:40|34324.2|34183.2|34323.8|34182.8|34324.4|34183.4|34321|34180|8
1625068130000|2021-06-30 15:48:50|34321|34180|34320.6|34179.6|34325.9|34184.9|34318.2|34177.2|17
1625068140000|2021-06-30 15:49:00|34320.4|34179.4|34306.4|34165.4|34335.9|34194.9|34306.4|34165.4|25
1625068150000|2021-06-30 15:49:10|34303.2|34162.2|34306.5|34165.5|34313.9|34172.9|34278.1|34137.1|28
1625068160000|2021-06-30 15:49:20|34309.1|34168.1|34310.4|34169.4|34313.4|34172.4|34302.3|34161.3|21
1625068170000|2021-06-30 15:49:30|34309.5|34168.5|34306.5|34165.5|34315.8|34174.8|34304|34163|23
1625068180000|2021-06-30 15:49:40|34312.5|34171.5|34276.5|34135.5|34312.5|34171.5|34275.6|34134.6|21
1625068190000|2021-06-30 15:49:50|34276.3|34135.3|34311.3|34170.3|34312.4|34171.4|34276.3|34135.3|28
1625068200000|2021-06-30 15:50:00|34311.6|34170.6|34322.9|34181.9|34322.9|34181.9|34308.9|34167.9|21
1625068210000|2021-06-30 15:50:10|34324.3|34183.3|34320.1|34179.1|34328.2|34187.2|34319.5|34178.5|28
1625068220000|2021-06-30 15:50:20|34321.9|34180.9|34319.8|34178.8|34323.3|34182.3|34308.6|34167.6|27
1625068230000|2021-06-30 15:50:30|34319.3|34178.3|34326.7|34185.7|34327.2|34186.2|34316.2|34175.2|25
1625068240000|2021-06-30 15:50:40|34326.9|34185.9|34321.6|34180.6|34326.9|34185.9|34318.2|34177.2|24
1625068250000|2021-06-30 15:50:50|34321.9|34180.9|34312.8|34171.8|34322.1|34181.1|34311.5|34170.5|12
1625068260000|2021-06-30 15:51:00|34316.8|34175.8|34340.5|34199.5|34340.5|34199.5|34315.4|34174.4|21
1625068270000|2021-06-30 15:51:10|34343|34202|34347.5|34206.5|34352.5|34211.5|34342.3|34201.3|26
1625068280000|2021-06-30 15:51:20|34348.4|34207.4|34347.7|34206.7|34350.7|34209.7|34337.9|34196.9|19
1625068290000|2021-06-30 15:51:30|34345.5|34204.5|34366.3|34225.3|34366.3|34225.3|34345.5|34204.5|17
1625068300000|2021-06-30 15:51:40|34364.4|34223.4|34364.7|34223.7|34367.5|34226.5|34353.5|34212.5|23
1625068310000|2021-06-30 15:51:50|34362.8|34221.8|34366.6|34225.6|34368|34227|34358.9|34217.9|21
1625068320000|2021-06-30 15:52:00|34367|34226|34357|34216|34367|34226|34357|34216|11
1625068330000|2021-06-30 15:52:10|34356.8|34215.8|34355.7|34214.7|34357|34216|34339.5|34198.5|22
1625068340000|2021-06-30 15:52:20|34356.7|34215.7|34364.2|34223.2|34366.3|34225.3|34353.9|34212.9|19
1625068350000|2021-06-30 15:52:30|34366.8|34225.8|34324.5|34183.5|34366.8|34225.8|34320.1|34179.1|15
1625068360000|2021-06-30 15:52:40|34323.9|34182.9|34323.9|34182.9|34327.8|34186.8|34322.2|34181.2|18
1625068370000|2021-06-30 15:52:50|34323|34182|34336.4|34195.4|34336.4|34195.4|34323|34182|17
1625068380000|2021-06-30 15:53:00|34336.2|34195.2|34346.9|34205.9|34354.8|34213.8|34334|34193|25
1625068390000|2021-06-30 15:53:10|34344.9|34203.9|34343|34202|34344.9|34203.9|34332.2|34191.2|16
1625068400000|2021-06-30 15:53:20|34343.3|34202.3|34339.9|34198.9|34351.1|34210.1|34339.9|34198.9|26
1625068410000|2021-06-30 15:53:30|34340.1|34199.1|34324.5|34183.5|34340.7|34199.7|34324.5|34183.5|18
1625068420000|2021-06-30 15:53:40|34324.9|34183.9|34322.5|34181.5|34328.5|34187.5|34322.5|34181.5|21
1625068430000|2021-06-30 15:53:50|34319.8|34178.8|34317.6|34176.6|34340.6|34199.6|34314.1|34173.1|20
1625068440000|2021-06-30 15:54:00|34319.2|34178.2|34328.9|34187.9|34328.9|34187.9|34317.5|34176.5|16
1625068450000|2021-06-30 15:54:10|34329.7|34188.7|34328|34187|34329.7|34188.7|34322.7|34181.7|12
1625068460000|2021-06-30 15:54:20|34330.5|34189.5|34292.6|34151.6|34336.4|34195.4|34286.9|34145.9|23
1625068470000|2021-06-30 15:54:30|34292.3|34151.3|34309|34168|34309|34168|34288.5|34147.5|23
1625068480000|2021-06-30 15:54:40|34309.4|34168.4|34281.1|34140.1|34309.4|34168.4|34278.6|34137.6|24
1625068490000|2021-06-30 15:54:50|34282.1|34141.1|34284.9|34143.9|34288.5|34147.5|34282|34141|22
1625068500000|2021-06-30 15:55:00|34284.7|34143.7|34295.9|34154.9|34298.4|34157.4|34282.9|34141.9|27
1625068510000|2021-06-30 15:55:10|34295.4|34154.4|34313.9|34172.9|34315.6|34174.6|34295.4|34154.4|28
1625068520000|2021-06-30 15:55:20|34312|34171|34301.9|34160.9|34313.6|34172.6|34301.9|34160.9|25
1625068530000|2021-06-30 15:55:30|34302.1|34161.1|34306.3|34165.3|34310.5|34169.5|34302.1|34161.1|24
1625068540000|2021-06-30 15:55:40|34305.7|34164.7|34306.1|34165.1|34306.8|34165.8|34304.1|34163.1|24
1625068550000|2021-06-30 15:55:50|34306.3|34165.3|34301.9|34160.9|34307.9|34166.9|34301.9|34160.9|9
1625068560000|2021-06-30 15:56:00|34303.5|34162.5|34312.1|34171.1|34313.2|34172.2|34303.3|34162.3|22
1625068570000|2021-06-30 15:56:10|34313.9|34172.9|34311.7|34170.7|34315.4|34174.4|34310.7|34169.7|25
1625068580000|2021-06-30 15:56:20|34311.9|34170.9|34304.5|34163.5|34313.4|34172.4|34304.1|34163.1|20
1625068590000|2021-06-30 15:56:30|34303.8|34162.8|34283.2|34142.2|34305.8|34164.8|34283.2|34142.2|24
1625068600000|2021-06-30 15:56:40|34286.4|34145.4|34295.8|34154.8|34297.5|34156.5|34283.2|34142.2|20
1625068610000|2021-06-30 15:56:50|34295.9|34154.9|34304.1|34163.1|34305.9|34164.9|34294.8|34153.8|14
1625068620000|2021-06-30 15:57:00|34302.9|34161.9|34300.5|34159.5|34302.9|34161.9|34297.7|34156.7|8
1625068630000|2021-06-30 15:57:10|34300.8|34159.8|34298.4|34157.4|34301.7|34160.7|34297.1|34156.1|16
1625068640000|2021-06-30 15:57:20|34298.7|34157.7|34283.3|34142.3|34299.5|34158.5|34283.3|34142.3|26
1625068650000|2021-06-30 15:57:30|34283.7|34142.7|34281.7|34140.7|34285.7|34144.7|34280.4|34139.4|28
1625068660000|2021-06-30 15:57:40|34281.3|34140.3|34281.5|34140.5|34282.6|34141.6|34280.2|34139.2|22
1625068670000|2021-06-30 15:57:50|34280.9|34139.9|34294.2|34153.2|34294.2|34153.2|34279.8|34138.8|20
1625068680000|2021-06-30 15:58:00|34294.6|34153.6|34278.2|34137.2|34295.1|34154.1|34267.7|34126.7|19
1625068690000|2021-06-30 15:58:10|34277.5|34136.5|34278.8|34137.8|34281.9|34140.9|34273.3|34132.3|11
1625068700000|2021-06-30 15:58:20|34273.3|34132.3|34261.6|34120.6|34281.9|34140.9|34257.8|34116.8|23
1625068710000|2021-06-30 15:58:30|34261.7|34120.7|34265.2|34124.2|34272|34131|34257.1|34116.1|25
1625068720000|2021-06-30 15:58:40|34264.8|34123.8|34234.1|34093.1|34281.9|34140.9|34229.6|34088.6|23
1625068730000|2021-06-30 15:58:50|34232.2|34091.2|34262.5|34121.5|34262.5|34121.5|34232.2|34091.2|20
1625068740000|2021-06-30 15:59:00|34259.8|34118.8|34266.4|34125.4|34266.4|34125.4|34258.6|34117.6|25
1625068750000|2021-06-30 15:59:10|34266.6|34125.6|34232.1|34091.1|34266.6|34125.6|34232.1|34091.1|26
1625068760000|2021-06-30 15:59:20|34232|34091|34239.3|34098.3|34249.2|34108.2|34231.8|34090.8|28
1625068770000|2021-06-30 15:59:30|34241.9|34100.9|34257.7|34116.7|34257.9|34116.9|34238.2|34097.2|23
1625068780000|2021-06-30 15:59:40|34258.1|34117.1|34252.7|34111.7|34262.2|34121.2|34241.5|34100.5|26
1625068790000|2021-06-30 15:59:50|34257.8|34116.8|34267|34126|34268|34127|34257.8|34116.8|25
1625068800000|2021-06-30 16:00:00|34266.9|34125.9|34245.7|34104.7|34266.9|34125.9|34245.4|34104.4|24
1625068810000|2021-06-30 16:00:10|34240.7|34099.7|34258|34117|34258|34117|34231.4|34090.4|28
1625068820000|2021-06-30 16:00:20|34256.5|34115.5|34261.3|34120.3|34271.6|34130.6|34256.5|34115.5|29
1625068830000|2021-06-30 16:00:30|34261.6|34120.6|34247.7|34106.7|34264.5|34123.5|34247.7|34106.7|28
1625068840000|2021-06-30 16:00:40|34245|34104|34254.2|34113.2|34259.8|34118.8|34243.1|34102.1|22
1625068850000|2021-06-30 16:00:50|34255.8|34114.8|34268.8|34127.8|34268.8|34127.8|34255.8|34114.8|21
1625068860000|2021-06-30 16:01:00|34268.7|34127.7|34300.7|34159.7|34302.2|34161.2|34268.7|34127.7|24
1625068870000|2021-06-30 16:01:10|34300.1|34159.1|34317.6|34176.6|34317.6|34176.6|34298.6|34157.6|15
1625068880000|2021-06-30 16:01:20|34318.5|34177.5|34320.2|34179.2|34320.2|34179.2|34311.6|34170.6|8
1625068890000|2021-06-30 16:01:30|34324.7|34183.7|34347.9|34206.9|34351|34210|34324.7|34183.7|13
1625068900000|2021-06-30 16:01:40|34349.9|34208.9|34353.5|34212.5|34354.1|34213.1|34327.5|34186.5|25
1625068910000|2021-06-30 16:01:50|34355.7|34214.7|34341.8|34200.8|34358.2|34217.2|34341.8|34200.8|26
1625068920000|2021-06-30 16:02:00|34329.6|34188.6|34300.1|34159.1|34332.1|34191.1|34300.1|34159.1|24
1625068930000|2021-06-30 16:02:10|34294.9|34153.9|34316.2|34175.2|34316.3|34175.3|34277.6|34136.6|24
1625068940000|2021-06-30 16:02:20|34316|34175|34248.2|34107.2|34319.2|34178.2|34247.5|34106.5|27
1625068950000|2021-06-30 16:02:30|34247.6|34106.6|34245.3|34104.3|34247.6|34106.6|34238.8|34097.8|17
1625068960000|2021-06-30 16:02:40|34245.5|34104.5|34230.6|34089.6|34245.5|34104.5|34224.3|34083.3|23
1625068970000|2021-06-30 16:02:50|34228.6|34087.6|34218.9|34077.9|34231.6|34090.6|34214.6|34073.6|26
1625068980000|2021-06-30 16:03:00|34222.7|34081.7|34233.7|34092.7|34237.3|34096.3|34222.7|34081.7|23
1625068990000|2021-06-30 16:03:10|34228.9|34087.9|34253.6|34112.6|34253.9|34112.9|34228.6|34087.6|27
1625069000000|2021-06-30 16:03:20|34252.3|34111.3|34241.8|34100.8|34253.9|34112.9|34241.8|34100.8|27
1625069010000|2021-06-30 16:03:30|34244|34103|34242.7|34101.7|34248.7|34107.7|34232.3|34091.3|28
1625069020000|2021-06-30 16:03:40|34243.3|34102.3|34235.1|34094.1|34249.2|34108.2|34234.9|34093.9|24
1625069030000|2021-06-30 16:03:50|34235.9|34094.9|34226.9|34085.9|34241.1|34100.1|34209.7|34068.7|19
1625069040000|2021-06-30 16:04:00|34221.6|34080.6|34220.4|34079.4|34221.6|34080.6|34199|34058|24
1625069050000|2021-06-30 16:04:10|34221.4|34080.4|34240.8|34099.8|34242.6|34101.6|34221.4|34080.4|23
1625069060000|2021-06-30 16:04:20|34241.6|34100.6|34215.7|34074.7|34244.5|34103.5|34215.7|34074.7|23
1625069070000|2021-06-30 16:04:30|34216|34075|34197.6|34056.6|34224.2|34083.2|34197.6|34056.6|24
1625069080000|2021-06-30 16:04:40|34197.7|34056.7|34198.3|34057.3|34199.4|34058.4|34187.2|34046.2|27
1625069090000|2021-06-30 16:04:50|34197.3|34056.3|34179.1|34038.1|34199.1|34058.1|34179.1|34038.1|26
1625069100000|2021-06-30 16:05:00|34174.5|34033.5|34174.8|34033.8|34180.2|34039.2|34166|34025|24
1625069110000|2021-06-30 16:05:10|34172|34031|34131|33990|34172|34031|34121.6|33980.6|22
1625069120000|2021-06-30 16:05:20|34128.2|33987.2|34151.9|34010.9|34168.9|34027.9|34128.2|33987.2|25
1625069130000|2021-06-30 16:05:30|34153.1|34012.1|34160.8|34019.8|34161.3|34020.3|34139.4|33998.4|18
1625069140000|2021-06-30 16:05:40|34142.1|34001.1|34160.9|34019.9|34160.9|34019.9|34121.3|33980.3|19
1625069150000|2021-06-30 16:05:50|34161.3|34020.3|34141.5|34000.5|34161.4|34020.4|34138.9|33997.9|22
1625069160000|2021-06-30 16:06:00|34141.3|34000.3|34136.5|33995.5|34149.6|34008.6|34130.9|33989.9|27
1625069170000|2021-06-30 16:06:10|34140.7|33999.7|34149.2|34008.2|34151.2|34010.2|34139.8|33998.8|24
1625069180000|2021-06-30 16:06:20|34147.4|34006.4|34147|34006|34148.5|34007.5|34143.5|34002.5|15
1625069190000|2021-06-30 16:06:30|34146.6|34005.6|34168.4|34027.4|34168.4|34027.4|34141|34000|26
1625069200000|2021-06-30 16:06:40|34176.8|34035.8|34189.4|34048.4|34195.7|34054.7|34170.2|34029.2|27
1625069210000|2021-06-30 16:06:50|34188.6|34047.6|34182.1|34041.1|34190.2|34049.2|34180.2|34039.2|24
1625069220000|2021-06-30 16:07:00|34183.2|34042.2|34203.6|34062.6|34209.3|34068.3|34183.2|34042.2|24
1625069230000|2021-06-30 16:07:10|34203.5|34062.5|34206.2|34065.2|34207.7|34066.7|34201.7|34060.7|24
1625069240000|2021-06-30 16:07:20|34207.5|34066.5|34217.9|34076.9|34218.3|34077.3|34207.5|34066.5|20
1625069250000|2021-06-30 16:07:30|34218|34077|34207.5|34066.5|34221.6|34080.6|34207.5|34066.5|22
1625069260000|2021-06-30 16:07:40|34208|34067|34203.2|34062.2|34213.9|34072.9|34199|34058|23
1625069270000|2021-06-30 16:07:50|34203.7|34062.7|34228.7|34087.7|34228.7|34087.7|34203.7|34062.7|24
1625069280000|2021-06-30 16:08:00|34227.9|34086.9|34233.3|34092.3|34237.6|34096.6|34227.9|34086.9|25
1625069290000|2021-06-30 16:08:10|34233.5|34092.5|34217.8|34076.8|34235.7|34094.7|34216.1|34075.1|27
1625069300000|2021-06-30 16:08:20|34217|34076|34230.9|34089.9|34233.7|34092.7|34215.9|34074.9|28
1625069310000|2021-06-30 16:08:30|34229.4|34088.4|34222.7|34081.7|34231.2|34090.2|34221.1|34080.1|23
1625069320000|2021-06-30 16:08:40|34221.8|34080.8|34242|34101|34242|34101|34221.8|34080.8|24
1625069330000|2021-06-30 16:08:50|34242.1|34101.1|34254.7|34113.7|34255.4|34114.4|34242.1|34101.1|26
1625069340000|2021-06-30 16:09:00|34253.2|34112.2|34250.5|34109.5|34254.4|34113.4|34248.9|34107.9|22
1625069350000|2021-06-30 16:09:10|34252|34111|34257.4|34116.4|34258.7|34117.7|34250.5|34109.5|20
1625069360000|2021-06-30 16:09:20|34257|34116|34262.2|34121.2|34264.1|34123.1|34248.9|34107.9|25
1625069370000|2021-06-30 16:09:30|34261.4|34120.4|34260.2|34119.2|34263|34122|34260.1|34119.1|25
1625069380000|2021-06-30 16:09:40|34261|34120|34275.5|34134.5|34283.2|34142.2|34261|34120|19
1625069390000|2021-06-30 16:09:50|34274.6|34133.6|34283.7|34142.7|34284.5|34143.5|34272.8|34131.8|27
1625069400000|2021-06-30 16:10:00|34284.2|34143.2|34278.1|34137.1|34287.7|34146.7|34273.6|34132.6|26
1625069410000|2021-06-30 16:10:10|34277.8|34136.8|34260.4|34119.4|34277.8|34136.8|34256.7|34115.7|19
1625069420000|2021-06-30 16:10:20|34262.6|34121.6|34292.2|34151.2|34295|34154|34262.6|34121.6|22
1625069430000|2021-06-30 16:10:30|34293.5|34152.5|34302.3|34161.3|34304.8|34163.8|34291.1|34150.1|21
1625069440000|2021-06-30 16:10:40|34303.5|34162.5|34305.5|34164.5|34306.2|34165.2|34301|34160|22
1625069450000|2021-06-30 16:10:50|34303.6|34162.6|34306.7|34165.7|34311.3|34170.3|34303.4|34162.4|23
1625069460000|2021-06-30 16:11:00|34311.9|34170.9|34312.5|34171.5|34314.4|34173.4|34304.3|34163.3|26
1625069470000|2021-06-30 16:11:10|34313.2|34172.2|34313.3|34172.3|34316.4|34175.4|34312.9|34171.9|10
1625069480000|2021-06-30 16:11:20|34315.3|34174.3|34326.2|34185.2|34326.2|34185.2|34315.2|34174.2|23
1625069490000|2021-06-30 16:11:30|34324|34183|34317|34176|34324.9|34183.9|34313.2|34172.2|25
1625069500000|2021-06-30 16:11:40|34316.9|34175.9|34324.4|34183.4|34324.4|34183.4|34316.9|34175.9|23
1625069510000|2021-06-30 16:11:50|34326.8|34185.8|34328.9|34187.9|34328.9|34187.9|34317.2|34176.2|21
1625069520000|2021-06-30 16:12:00|34328.5|34187.5|34330.6|34189.6|34331.1|34190.1|34326.8|34185.8|18
1625069530000|2021-06-30 16:12:10|34331.1|34190.1|34334.1|34193.1|34334.1|34193.1|34331.1|34190.1|19
1625069540000|2021-06-30 16:12:20|34334.2|34193.2|34333.1|34192.1|34338.9|34197.9|34333.1|34192.1|23
1625069550000|2021-06-30 16:12:30|34331.8|34190.8|34313.5|34172.5|34331.8|34190.8|34313.5|34172.5|26
1625069560000|2021-06-30 16:12:40|34312.2|34171.2|34303|34162|34313.9|34172.9|34299.7|34158.7|16
1625069570000|2021-06-30 16:12:50|34303.2|34162.2|34301.7|34160.7|34309.2|34168.2|34301.7|34160.7|25
1625069580000|2021-06-30 16:13:00|34301.8|34160.8|34306.9|34165.9|34307.2|34166.2|34299.9|34158.9|21
1625069590000|2021-06-30 16:13:10|34307|34166|34322.8|34181.8|34322.8|34181.8|34303.6|34162.6|25
1625069600000|2021-06-30 16:13:20|34321.1|34180.1|34306.5|34165.5|34321.1|34180.1|34303.2|34162.2|19
1625069610000|2021-06-30 16:13:30|34307.3|34166.3|34304|34163|34310|34169|34302.5|34161.5|16
1625069620000|2021-06-30 16:13:40|34305.3|34164.3|34311.3|34170.3|34312|34171|34304.7|34163.7|17
1625069630000|2021-06-30 16:13:50|34311.2|34170.2|34322.2|34181.2|34330.5|34189.5|34311.2|34170.2|23
1625069640000|2021-06-30 16:14:00|34324.7|34183.7|34323.2|34182.2|34326.7|34185.7|34322.2|34181.2|17
1625069650000|2021-06-30 16:14:10|34324.6|34183.6|34321.3|34180.3|34324.6|34183.6|34319|34178|20
1625069660000|2021-06-30 16:14:20|34320.8|34179.8|34309|34168|34320.8|34179.8|34308.9|34167.9|20
1625069670000|2021-06-30 16:14:30|34309.2|34168.2|34283.1|34142.1|34309.2|34168.2|34282.2|34141.2|19
1625069680000|2021-06-30 16:14:40|34282.1|34141.1|34281.3|34140.3|34283.6|34142.6|34279.6|34138.6|15
1625069690000|2021-06-30 16:14:50|34282|34141|34283.7|34142.7|34288|34147|34281.4|34140.4|20
1625069700000|2021-06-30 16:15:00|34287.2|34146.2|34275.2|34134.2|34296.9|34155.9|34275.2|34134.2|23
1625069710000|2021-06-30 16:15:10|34273.7|34132.7|34255.5|34114.5|34273.7|34132.7|34255.5|34114.5|21
1625069720000|2021-06-30 16:15:20|34256.7|34115.7|34270.2|34129.2|34270.2|34129.2|34255.4|34114.4|19
1625069730000|2021-06-30 16:15:30|34269.9|34128.9|34281.4|34140.4|34281.4|34140.4|34269|34128|20
1625069740000|2021-06-30 16:15:40|34285.6|34144.6|34283.3|34142.3|34286.9|34145.9|34282.5|34141.5|26
1625069750000|2021-06-30 16:15:50|34282.1|34141.1|34286.8|34145.8|34286.8|34145.8|34280.3|34139.3|18
1625069760000|2021-06-30 16:16:00|34287.6|34146.6|34307.1|34166.1|34308.7|34167.7|34287.6|34146.6|22
1625069770000|2021-06-30 16:16:10|34314|34173|34323|34182|34325.1|34184.1|34313.8|34172.8|20
1625069780000|2021-06-30 16:16:20|34323.6|34182.6|34327.3|34186.3|34327.3|34186.3|34320.3|34179.3|18
1625069790000|2021-06-30 16:16:30|34326.6|34185.6|34332|34191|34333.1|34192.1|34321|34180|16
1625069800000|2021-06-30 16:16:40|34332.6|34191.6|34331.1|34190.1|34332.6|34191.6|34325.6|34184.6|15
1625069810000|2021-06-30 16:16:50|34335.3|34194.3|34341.6|34200.6|34341.6|34200.6|34331.4|34190.4|21
1625069820000|2021-06-30 16:17:00|34340.4|34199.4|34373|34232|34374.8|34233.8|34338.6|34197.6|26
1625069830000|2021-06-30 16:17:10|34373.3|34232.3|34360.4|34219.4|34373.3|34232.3|34360.4|34219.4|26
1625069840000|2021-06-30 16:17:20|34360.2|34219.2|34373.1|34232.1|34373.7|34232.7|34359.2|34218.2|23
1625069850000|2021-06-30 16:17:30|34373.5|34232.5|34373.3|34232.3|34376.3|34235.3|34372.5|34231.5|17
1625069860000|2021-06-30 16:17:40|34373.1|34232.1|34377.4|34236.4|34377.4|34236.4|34367.1|34226.1|22
1625069870000|2021-06-30 16:17:50|34379.5|34238.5|34378.8|34237.8|34390.9|34249.9|34378.8|34237.8|23
1625069880000|2021-06-30 16:18:00|34379.3|34238.3|34399.3|34258.3|34399.3|34258.3|34379.3|34238.3|21
1625069890000|2021-06-30 16:18:10|34400.1|34259.1|34398.9|34257.9|34400.1|34259.1|34390.9|34249.9|21
1625069900000|2021-06-30 16:18:20|34399|34258|34395.1|34254.1|34401.2|34260.2|34392.7|34251.7|22
1625069910000|2021-06-30 16:18:30|34399.7|34258.7|34401.9|34260.9|34402.6|34261.6|34394.8|34253.8|26
1625069920000|2021-06-30 16:18:40|34401.6|34260.6|34400.2|34259.2|34408.8|34267.8|34399.3|34258.3|23
1625069930000|2021-06-30 16:18:50|34399.3|34258.3|34388.9|34247.9|34402.6|34261.6|34388.2|34247.2|25
1625069940000|2021-06-30 16:19:00|34390.1|34249.1|34400.8|34259.8|34400.8|34259.8|34385.5|34244.5|19
1625069950000|2021-06-30 16:19:10|34400.5|34259.5|34386.9|34245.9|34403.1|34262.1|34386.9|34245.9|24
1625069960000|2021-06-30 16:19:20|34392.6|34251.6|34399.4|34258.4|34400.8|34259.8|34388.9|34247.9|25
1625069970000|2021-06-30 16:19:30|34396.2|34255.2|34395.4|34254.4|34397.1|34256.1|34394.6|34253.6|24
1625069980000|2021-06-30 16:19:40|34396|34255|34399.6|34258.6|34400.3|34259.3|34392.8|34251.8|25
1625069990000|2021-06-30 16:19:50|34398.1|34257.1|34398.5|34257.5|34399.6|34258.6|34397|34256|18
1625070000000|2021-06-30 16:20:00|34398.6|34257.6|34416.2|34275.2|34416.6|34275.6|34398.6|34257.6|23
1625070010000|2021-06-30 16:20:10|34417|34276|34425|34284|34425|34284|34416.7|34275.7|23
1625070020000|2021-06-30 16:20:20|34425.5|34284.5|34431.6|34290.6|34432.3|34291.3|34424.2|34283.2|19
1625070030000|2021-06-30 16:20:30|34430.5|34289.5|34433.2|34292.2|34433.2|34292.2|34429.7|34288.7|14
1625070040000|2021-06-30 16:20:40|34432.3|34291.3|34408.1|34267.1|34433|34292|34408.1|34267.1|22
1625070050000|2021-06-30 16:20:50|34408.3|34267.3|34414.5|34273.5|34414.5|34273.5|34408.3|34267.3|16
1625070060000|2021-06-30 16:21:00|34400.4|34259.4|34399.9|34258.9|34403.3|34262.3|34398.8|34257.8|13
1625070070000|2021-06-30 16:21:10|34401.8|34260.8|34399.9|34258.9|34403.2|34262.2|34399.3|34258.3|17
1625070080000|2021-06-30 16:21:20|34399.3|34258.3|34406.3|34265.3|34406.7|34265.7|34398.9|34257.9|17
1625070090000|2021-06-30 16:21:30|34406.7|34265.7|34418.2|34277.2|34424.1|34283.1|34406.7|34265.7|23
1625070100000|2021-06-30 16:21:40|34415.8|34274.8|34409.5|34268.5|34416.5|34275.5|34409.5|34268.5|24
1625070110000|2021-06-30 16:21:50|34408.6|34267.6|34406.7|34265.7|34409.7|34268.7|34401.7|34260.7|21
1625070120000|2021-06-30 16:22:00|34410.5|34269.5|34398.6|34257.6|34412.5|34271.5|34398.6|34257.6|20
1625070130000|2021-06-30 16:22:10|34397.4|34256.4|34396|34255|34407.5|34266.5|34392.8|34251.8|21
1625070140000|2021-06-30 16:22:20|34395.9|34254.9|34363.5|34222.5|34396.2|34255.2|34363.5|34222.5|24
1625070150000|2021-06-30 16:22:30|34322|34181|34347.6|34206.6|34347.6|34206.6|34316.8|34175.8|29
1625070160000|2021-06-30 16:22:40|34350.5|34209.5|34348.9|34207.9|34352.5|34211.5|34343.5|34202.5|27
1625070170000|2021-06-30 16:22:50|34348.1|34207.1|34362.2|34221.2|34362.2|34221.2|34344.9|34203.9|22
1625070180000|2021-06-30 16:23:00|34362.5|34221.5|34361.7|34220.7|34364.3|34223.3|34361.7|34220.7|21
1625070190000|2021-06-30 16:23:10|34361.3|34220.3|34359.5|34218.5|34361.3|34220.3|34354.6|34213.6|20
1625070200000|2021-06-30 16:23:20|34359.6|34218.6|34357.3|34216.3|34359.6|34218.6|34355.7|34214.7|6
1625070210000|2021-06-30 16:23:30|34355.8|34214.8|34350.7|34209.7|34357.3|34216.3|34347.4|34206.4|12
1625070220000|2021-06-30 16:23:40|34348.7|34207.7|34359.6|34218.6|34359.6|34218.6|34348|34207|15
1625070230000|2021-06-30 16:23:50|34359.1|34218.1|34364.6|34223.6|34364.6|34223.6|34358.8|34217.8|19
1625070240000|2021-06-30 16:24:00|34364.9|34223.9|34384.6|34243.6|34384.6|34243.6|34364.9|34223.9|23
1625070250000|2021-06-30 16:24:10|34377.1|34236.1|34367|34226|34377.1|34236.1|34355.4|34214.4|25
1625070260000|2021-06-30 16:24:20|34367.8|34226.8|34362.6|34221.6|34368.3|34227.3|34362.6|34221.6|19
1625070270000|2021-06-30 16:24:30|34361.8|34220.8|34360.7|34219.7|34369|34228|34360.7|34219.7|13
1625070280000|2021-06-30 16:24:40|34355.6|34214.6|34347.5|34206.5|34361.2|34220.2|34345.6|34204.6|21
1625070290000|2021-06-30 16:24:50|34352.1|34211.1|34349|34208|34355.7|34214.7|34348.9|34207.9|16
1625070300000|2021-06-30 16:25:00|34349.6|34208.6|34356.6|34215.6|34362.2|34221.2|34348.8|34207.8|27
1625070310000|2021-06-30 16:25:10|34358.5|34217.5|34355|34214|34358.5|34217.5|34347.6|34206.6|22
1625070320000|2021-06-30 16:25:20|34356.6|34215.6|34354.8|34213.8|34356.6|34215.6|34347.4|34206.4|20
1625070330000|2021-06-30 16:25:30|34352.2|34211.2|34360.6|34219.6|34360.6|34219.6|34352.2|34211.2|19
1625070340000|2021-06-30 16:25:40|34360.2|34219.2|34366.3|34225.3|34370.6|34229.6|34360.2|34219.2|21
1625070350000|2021-06-30 16:25:50|34366.4|34225.4|34365.4|34224.4|34366.9|34225.9|34364.7|34223.7|20
1625070360000|2021-06-30 16:26:00|34365.5|34224.5|34373.7|34232.7|34373.8|34232.8|34363.7|34222.7|23
1625070370000|2021-06-30 16:26:10|34369.6|34228.6|34372.2|34231.2|34372.2|34231.2|34366.6|34225.6|20
1625070380000|2021-06-30 16:26:20|34372.1|34231.1|34373.7|34232.7|34373.7|34232.7|34372|34231|10
1625070390000|2021-06-30 16:26:30|34373.5|34232.5|34375|34234|34379.9|34238.9|34373.5|34232.5|18
1625070400000|2021-06-30 16:26:40|34379.3|34238.3|34387|34246|34387|34246|34375.7|34234.7|25
1625070410000|2021-06-30 16:26:50|34386.9|34245.9|34396.3|34255.3|34396.3|34255.3|34386.9|34245.9|19
1625070420000|2021-06-30 16:27:00|34395.4|34254.4|34372|34231|34397.2|34256.2|34371|34230|16
1625070430000|2021-06-30 16:27:10|34372.7|34231.7|34389.5|34248.5|34394.5|34253.5|34370.7|34229.7|26
1625070440000|2021-06-30 16:27:20|34384|34243|34383.2|34242.2|34384.4|34243.4|34373.6|34232.6|23
1625070450000|2021-06-30 16:27:30|34383|34242|34386|34245|34386.3|34245.3|34380.6|34239.6|24
1625070460000|2021-06-30 16:27:40|34387.6|34246.6|34384.1|34243.1|34390|34249|34383.3|34242.3|21
1625070470000|2021-06-30 16:27:50|34385.9|34244.9|34389|34248|34389|34248|34385.4|34244.4|13
1625070480000|2021-06-30 16:28:00|34388.4|34247.4|34385.2|34244.2|34395.8|34254.8|34385.2|34244.2|23
1625070490000|2021-06-30 16:28:10|34385.8|34244.8|34384|34243|34385.8|34244.8|34381.8|34240.8|16
1625070500000|2021-06-30 16:28:20|34384.1|34243.1|34355.8|34214.8|34384.1|34243.1|34355.8|34214.8|20
1625070510000|2021-06-30 16:28:30|34354.8|34213.8|34358|34217|34365.5|34224.5|34354.3|34213.3|23
1625070520000|2021-06-30 16:28:40|34358.1|34217.1|34378.8|34237.8|34385.5|34244.5|34358.1|34217.1|27
1625070530000|2021-06-30 16:28:50|34382.2|34241.2|34380|34239|34382.9|34241.9|34379|34238|25
1625070540000|2021-06-30 16:29:00|34374.6|34233.6|34368|34227|34376|34235|34367.3|34226.3|23
1625070550000|2021-06-30 16:29:10|34368.3|34227.3|34374.2|34233.2|34379.1|34238.1|34368.1|34227.1|26
1625070560000|2021-06-30 16:29:20|34372.9|34231.9|34374.5|34233.5|34375.1|34234.1|34366.7|34225.7|17
1625070570000|2021-06-30 16:29:30|34381.4|34240.4|34377.9|34236.9|34384.1|34243.1|34377.4|34236.4|25
1625070580000|2021-06-30 16:29:40|34377.7|34236.7|34378|34237|34378.8|34237.8|34369|34228|23
1625070590000|2021-06-30 16:29:50|34378.1|34237.1|34375.4|34234.4|34381|34240|34369|34228|20
1625070600000|2021-06-30 16:30:00|34375.1|34234.1|34381.2|34240.2|34388|34247|34374.7|34233.7|25
1625070610000|2021-06-30 16:30:10|34381.5|34240.5|34361|34220|34386|34245|34361|34220|26
1625070620000|2021-06-30 16:30:20|34362.5|34221.5|34369.4|34228.4|34371.8|34230.8|34361.6|34220.6|26
1625070630000|2021-06-30 16:30:30|34369.5|34228.5|34360.9|34219.9|34369.6|34228.6|34359.9|34218.9|24
1625070640000|2021-06-30 16:30:40|34361|34220|34360.1|34219.1|34361|34220|34359.3|34218.3|8
1625070650000|2021-06-30 16:30:50|34360.2|34219.2|34369.8|34228.8|34370.5|34229.5|34360.2|34219.2|17
1625070660000|2021-06-30 16:31:00|34367.7|34226.7|34375.4|34234.4|34383.2|34242.2|34367.7|34226.7|24
1625070670000|2021-06-30 16:31:10|34375.3|34234.3|34377.7|34236.7|34379.3|34238.3|34372.6|34231.6|25
1625070680000|2021-06-30 16:31:20|34376.2|34235.2|34363.3|34222.3|34376.2|34235.2|34360.1|34219.1|20
1625070690000|2021-06-30 16:31:30|34362.8|34221.8|34361.6|34220.6|34363.3|34222.3|34360.1|34219.1|20
1625070700000|2021-06-30 16:31:40|34362.9|34221.9|34361.9|34220.9|34366.1|34225.1|34361.4|34220.4|17
1625070710000|2021-06-30 16:31:50|34363.5|34222.5|34363.1|34222.1|34363.5|34222.5|34360.3|34219.3|18
1625070720000|2021-06-30 16:32:00|34364.5|34223.5|34365|34224|34366.6|34225.6|34364.5|34223.5|6
1625070730000|2021-06-30 16:32:10|34363.9|34222.9|34367.8|34226.8|34370.7|34229.7|34363.9|34222.9|7
1625070740000|2021-06-30 16:32:20|34369.6|34228.6|34369.8|34228.8|34370.7|34229.7|34369.6|34228.6|6
1625070750000|2021-06-30 16:32:30|34371.4|34230.4|34371.8|34230.8|34373.3|34232.3|34369.8|34228.8|7
1625070760000|2021-06-30 16:32:40|34372.4|34231.4|34371.3|34230.3|34372.4|34231.4|34370.7|34229.7|6
1625070770000|2021-06-30 16:32:50|34372.4|34231.4|34375.4|34234.4|34376.2|34235.2|34372.4|34231.4|5
1625070780000|2021-06-30 16:33:00|34381.3|34240.3|34392|34251|34392.5|34251.5|34381.3|34240.3|16
1625070790000|2021-06-30 16:33:10|34391.8|34250.8|34403.3|34262.3|34404|34263|34391.8|34250.8|16
1625070800000|2021-06-30 16:33:20|34403.1|34262.1|34395.1|34254.1|34404.6|34263.6|34394.4|34253.4|11
1625070810000|2021-06-30 16:33:30|34394.8|34253.8|34390|34249|34394.8|34253.8|34387.9|34246.9|12
1625070820000|2021-06-30 16:33:40|34388.4|34247.4|34394.6|34253.6|34398|34257|34388.4|34247.4|22
1625070830000|2021-06-30 16:33:50|34395.8|34254.8|34406.8|34265.8|34407.2|34266.2|34393.7|34252.7|20
1625070840000|2021-06-30 16:34:00|34405.8|34264.8|34405.7|34264.7|34407.4|34266.4|34405.7|34264.7|19
1625070850000|2021-06-30 16:34:10|34406.4|34265.4|34409.5|34268.5|34411.5|34270.5|34406.2|34265.2|28
1625070860000|2021-06-30 16:34:20|34409.8|34268.8|34403.9|34262.9|34412.1|34271.1|34402.6|34261.6|22
1625070870000|2021-06-30 16:34:30|34402.5|34261.5|34405.7|34264.7|34408.8|34267.8|34395.2|34254.2|26
1625070880000|2021-06-30 16:34:40|34406.7|34265.7|34410.9|34269.9|34410.9|34269.9|34406.7|34265.7|17
1625070890000|2021-06-30 16:34:50|34409.2|34268.2|34412.1|34271.1|34412.1|34271.1|34405.4|34264.4|20
1625070900000|2021-06-30 16:35:00|34411.2|34270.2|34423.8|34282.8|34423.8|34282.8|34411.2|34270.2|17
1625070910000|2021-06-30 16:35:10|34423.6|34282.6|34430.3|34289.3|34430.7|34289.7|34423.6|34282.6|11
1625070920000|2021-06-30 16:35:20|34429.2|34288.2|34414.9|34273.9|34429.6|34288.6|34414.9|34273.9|7
1625070930000|2021-06-30 16:35:30|34415|34274|34416.4|34275.4|34419.2|34278.2|34414.4|34273.4|18
1625070940000|2021-06-30 16:35:40|34416.8|34275.8|34434.1|34293.1|34434.5|34293.5|34416.8|34275.8|20
1625070950000|2021-06-30 16:35:50|34430.7|34289.7|34434.8|34293.8|34434.8|34293.8|34430.5|34289.5|14
1625070960000|2021-06-30 16:36:00|34436.2|34295.2|34434.1|34293.1|34436.5|34295.5|34430.1|34289.1|16
1625070970000|2021-06-30 16:36:10|34432.7|34291.7|34430.9|34289.9|34434.1|34293.1|34430.5|34289.5|10
1625070980000|2021-06-30 16:36:20|34431.5|34290.5|34424.8|34283.8|34432.5|34291.5|34423.2|34282.2|19
1625070990000|2021-06-30 16:36:30|34424.6|34283.6|34423.4|34282.4|34425.6|34284.6|34421|34280|14
1625071000000|2021-06-30 16:36:40|34423|34282|34424.6|34283.6|34425.5|34284.5|34421.9|34280.9|13
1625071010000|2021-06-30 16:36:50|34424|34283|34422.1|34281.1|34425.7|34284.7|34419|34278|14
1625071020000|2021-06-30 16:37:00|34422.4|34281.4|34405.7|34264.7|34422.4|34281.4|34405.2|34264.2|22
1625071030000|2021-06-30 16:37:10|34398.7|34257.7|34398.9|34257.9|34407.8|34266.8|34397.3|34256.3|20
1625071040000|2021-06-30 16:37:20|34400|34259|34408.7|34267.7|34411.7|34270.7|34400|34259|18
1625071050000|2021-06-30 16:37:30|34408.9|34267.9|34403.8|34262.8|34409.7|34268.7|34403.8|34262.8|23
1625071060000|2021-06-30 16:37:40|34401.2|34260.2|34405.9|34264.9|34407.5|34266.5|34395.2|34254.2|25
1625071070000|2021-06-30 16:37:50|34407|34266|34411.1|34270.1|34413.3|34272.3|34407|34266|20
1625071080000|2021-06-30 16:38:00|34411.3|34270.3|34405.8|34264.8|34411.3|34270.3|34399.5|34258.5|24
1625071090000|2021-06-30 16:38:10|34403.9|34262.9|34410.4|34269.4|34410.4|34269.4|34403|34262|18
1625071100000|2021-06-30 16:38:20|34406.8|34265.8|34419.5|34278.5|34419.5|34278.5|34406.4|34265.4|17
1625071110000|2021-06-30 16:38:30|34417.3|34276.3|34412.7|34271.7|34421.2|34280.2|34412.7|34271.7|16
1625071120000|2021-06-30 16:38:40|34407.2|34266.2|34399.7|34258.7|34408.3|34267.3|34399.7|34258.7|17
1625071130000|2021-06-30 16:38:50|34399.5|34258.5|34398.4|34257.4|34400.2|34259.2|34398.1|34257.1|20
1625071140000|2021-06-30 16:39:00|34398.8|34257.8|34396.2|34255.2|34401.9|34260.9|34396.2|34255.2|17
1625071150000|2021-06-30 16:39:10|34396.1|34255.1|34396.8|34255.8|34397.9|34256.9|34396.1|34255.1|12
1625071160000|2021-06-30 16:39:20|34398.9|34257.9|34397.9|34256.9|34402.1|34261.1|34397.9|34256.9|11
1625071170000|2021-06-30 16:39:30|34396.8|34255.8|34376.2|34235.2|34396.8|34255.8|34375.3|34234.3|14
1625071180000|2021-06-30 16:39:40|34374.5|34233.5|34383.9|34242.9|34383.9|34242.9|34372.9|34231.9|13
1625071190000|2021-06-30 16:39:50|34392.6|34251.6|34385.8|34244.8|34395.6|34254.6|34385.8|34244.8|19
1625071200000|2021-06-30 16:40:00|34385.5|34244.5|34397.8|34256.8|34397.8|34256.8|34385.5|34244.5|18
1625071210000|2021-06-30 16:40:10|34398.5|34257.5|34399.3|34258.3|34404|34263|34397.4|34256.4|19
1625071220000|2021-06-30 16:40:20|34397.9|34256.9|34404.2|34263.2|34405|34264|34397.9|34256.9|21
1625071230000|2021-06-30 16:40:30|34403.8|34262.8|34397|34256|34404.2|34263.2|34394.7|34253.7|21
1625071240000|2021-06-30 16:40:40|34397.1|34256.1|34403|34262|34409.3|34268.3|34397|34256|24
1625071250000|2021-06-30 16:40:50|34404.2|34263.2|34400.2|34259.2|34409.1|34268.1|34395.8|34254.8|14
1625071260000|2021-06-30 16:41:00|34402.4|34261.4|34401.6|34260.6|34403.9|34262.9|34399.2|34258.2|17
1625071270000|2021-06-30 16:41:10|34401.8|34260.8|34397.8|34256.8|34403.2|34262.2|34397.8|34256.8|18
1625071280000|2021-06-30 16:41:20|34397.9|34256.9|34390|34249|34400|34259|34390|34249|24
1625071290000|2021-06-30 16:41:30|34389.9|34248.9|34390.3|34249.3|34393.5|34252.5|34386|34245|25
1625071300000|2021-06-30 16:41:40|34390.5|34249.5|34393.1|34252.1|34398.8|34257.8|34387.7|34246.7|24
1625071310000|2021-06-30 16:41:50|34392.5|34251.5|34385.2|34244.2|34393.1|34252.1|34383.6|34242.6|21
1625071320000|2021-06-30 16:42:00|34385.8|34244.8|34386.4|34245.4|34386.4|34245.4|34385.3|34244.3|5
1625071330000|2021-06-30 16:42:10|34380.5|34239.5|34383.5|34242.5|34383.5|34242.5|34380.5|34239.5|12
1625071340000|2021-06-30 16:42:20|34383.7|34242.7|34391.5|34250.5|34393.3|34252.3|34383.7|34242.7|10
1625071350000|2021-06-30 16:42:30|34391.6|34250.6|34381.7|34240.7|34392.2|34251.2|34381.7|34240.7|13
1625071360000|2021-06-30 16:42:40|34381.8|34240.8|34380.9|34239.9|34382.9|34241.9|34380.7|34239.7|5
1625071370000|2021-06-30 16:42:50|34380.4|34239.4|34376.1|34235.1|34380.9|34239.9|34376|34235|15
1625071380000|2021-06-30 16:43:00|34373.6|34232.6|34358.8|34217.8|34373.6|34232.6|34358.4|34217.4|24
1625071390000|2021-06-30 16:43:10|34358.7|34217.7|34348.8|34207.8|34358.7|34217.7|34348.6|34207.6|14
1625071400000|2021-06-30 16:43:20|34351.3|34210.3|34326.2|34185.2|34353.1|34212.1|34322.5|34181.5|24
1625071410000|2021-06-30 16:43:30|34326|34185|34347.5|34206.5|34349.1|34208.1|34326|34185|18
1625071420000|2021-06-30 16:43:40|34346.3|34205.3|34326.5|34185.5|34359.4|34218.4|34326.5|34185.5|25
1625071430000|2021-06-30 16:43:50|34323.9|34182.9|34323.4|34182.4|34323.9|34182.9|34322|34181|12
1625071440000|2021-06-30 16:44:00|34323.9|34182.9|34333|34192|34335|34194|34323.9|34182.9|18
1625071450000|2021-06-30 16:44:10|34332.9|34191.9|34334.7|34193.7|34335.3|34194.3|34330|34189|10
1625071460000|2021-06-30 16:44:20|34335|34194|34334.5|34193.5|34339.1|34198.1|34334.5|34193.5|14
1625071470000|2021-06-30 16:44:30|34334.2|34193.2|34333.4|34192.4|34334.4|34193.4|34327.7|34186.7|20
1625071480000|2021-06-30 16:44:40|34334.1|34193.1|34330.5|34189.5|34334.1|34193.1|34330.5|34189.5|8
1625071490000|2021-06-30 16:44:50|34332.3|34191.3|34333.1|34192.1|34333.2|34192.2|34332.3|34191.3|12
1625071500000|2021-06-30 16:45:00|34332.8|34191.8|34334.1|34193.1|34334.2|34193.2|34332.5|34191.5|7
1625071510000|2021-06-30 16:45:10|34334.2|34193.2|34334.3|34193.3|34334.6|34193.6|34334.2|34193.2|5
1625071520000|2021-06-30 16:45:20|34336|34195|34347.9|34206.9|34347.9|34206.9|34336|34195|8
1625071530000|2021-06-30 16:45:30|34345.5|34204.5|34346.5|34205.5|34346.8|34205.8|34345|34204|5
1625071540000|2021-06-30 16:45:40|34346.7|34205.7|34346.7|34205.7|34347.2|34206.2|34346.7|34205.7|3
1625071550000|2021-06-30 16:45:50|34347.6|34206.6|34348.9|34207.9|34349.9|34208.9|34347|34206|7
1625071560000|2021-06-30 16:46:00|34350.7|34209.7|34360.6|34219.6|34360.6|34219.6|34350.7|34209.7|8
1625071570000|2021-06-30 16:46:10|34360.7|34219.7|34361|34220|34361|34220|34360.7|34219.7|2
1625071580000|2021-06-30 16:46:20|34362.4|34221.4|34361.3|34220.3|34362.4|34221.4|34361.3|34220.3|2
1625071590000|2021-06-30 16:46:30|34361.4|34220.4|34361.4|34220.4|34361.4|34220.4|34361.4|34220.4|1
1625071600000|2021-06-30 16:46:40|34360.9|34219.9|34349|34208|34361.4|34220.4|34349|34208|6
1625071610000|2021-06-30 16:46:50|34346.8|34205.8|34348.6|34207.6|34349|34208|34346.8|34205.8|6
1625071620000|2021-06-30 16:47:00|34346.5|34205.5|34337.6|34196.6|34348.6|34207.6|34336.9|34195.9|11
1625071630000|2021-06-30 16:47:10|34337.3|34196.3|34339.7|34198.7|34339.7|34198.7|34336.5|34195.5|8
1625071640000|2021-06-30 16:47:20|34343.7|34202.7|34344.3|34203.3|34344.3|34203.3|34341.7|34200.7|5
1625071650000|2021-06-30 16:47:30|34344.4|34203.4|34362.3|34221.3|34362.3|34221.3|34344.4|34203.4|6
1625071660000|2021-06-30 16:47:40|34362.5|34221.5|34372.2|34231.2|34372.2|34231.2|34362.5|34221.5|12
1625071670000|2021-06-30 16:47:50|34370.4|34229.4|34372.7|34231.7|34372.7|34231.7|34369.3|34228.3|13
1625071680000|2021-06-30 16:48:00|34371.2|34230.2|34370.2|34229.2|34375.1|34234.1|34370.2|34229.2|15
1625071690000|2021-06-30 16:48:10|34369.6|34228.6|34383.7|34242.7|34386.5|34245.5|34369.6|34228.6|10
1625071700000|2021-06-30 16:48:20|34383.8|34242.8|34393.7|34252.7|34395.4|34254.4|34383.8|34242.8|15
1625071710000|2021-06-30 16:48:30|34394.9|34253.9|34396.7|34255.7|34399.4|34258.4|34391.1|34250.1|19
1625071720000|2021-06-30 16:48:40|34395.7|34254.7|34403.6|34262.6|34413.6|34272.6|34395.7|34254.7|16
1625071730000|2021-06-30 16:48:50|34402.6|34261.6|34406.4|34265.4|34406.4|34265.4|34402.3|34261.3|21
1625071740000|2021-06-30 16:49:00|34406.2|34265.2|34404.5|34263.5|34407.8|34266.8|34403.9|34262.9|23
1625071750000|2021-06-30 16:49:10|34403.3|34262.3|34416.3|34275.3|34416.3|34275.3|34403.3|34262.3|26
1625071760000|2021-06-30 16:49:20|34413.4|34272.4|34414.4|34273.4|34415.8|34274.8|34412.1|34271.1|17
1625071770000|2021-06-30 16:49:30|34413.9|34272.9|34395.3|34254.3|34413.9|34272.9|34395.3|34254.3|23
1625071780000|2021-06-30 16:49:40|34395.2|34254.2|34395.3|34254.3|34399.1|34258.1|34394.7|34253.7|15
1625071790000|2021-06-30 16:49:50|34390.4|34249.4|34379.3|34238.3|34395.3|34254.3|34379.3|34238.3|14
1625071800000|2021-06-30 16:50:00|34367.3|34226.3|34378.5|34237.5|34378.5|34237.5|34364|34223|20
1625071810000|2021-06-30 16:50:10|34381.3|34240.3|34382.2|34241.2|34388.1|34247.1|34380.4|34239.4|16
1625071820000|2021-06-30 16:50:20|34380.7|34239.7|34388.4|34247.4|34388.4|34247.4|34380.4|34239.4|15
1625071830000|2021-06-30 16:50:30|34386|34245|34380.4|34239.4|34386.7|34245.7|34380.4|34239.4|18
1625071840000|2021-06-30 16:50:40|34376.6|34235.6|34382|34241|34383.2|34242.2|34376.6|34235.6|8
1625071850000|2021-06-30 16:50:50|34380.9|34239.9|34381|34240|34381.3|34240.3|34380.9|34239.9|10
1625071860000|2021-06-30 16:51:00|34381.1|34240.1|34383.3|34242.3|34383.3|34242.3|34381.1|34240.1|6
1625071870000|2021-06-30 16:51:10|34382.7|34241.7|34384.2|34243.2|34384.8|34243.8|34382.7|34241.7|7
1625071880000|2021-06-30 16:51:20|34384.3|34243.3|34383.8|34242.8|34385.6|34244.6|34383.3|34242.3|11
1625071890000|2021-06-30 16:51:30|34385.2|34244.2|34353.1|34212.1|34385.2|34244.2|34353.1|34212.1|20
1625071900000|2021-06-30 16:51:40|34352.9|34211.9|34346.4|34205.4|34354.2|34213.2|34346.1|34205.1|17
1625071910000|2021-06-30 16:51:50|34346.1|34205.1|34346.4|34205.4|34346.4|34205.4|34346.1|34205.1|4
1625071920000|2021-06-30 16:52:00|34346.2|34205.2|34340.7|34199.7|34346.4|34205.4|34339.8|34198.8|11
1625071930000|2021-06-30 16:52:10|34340.8|34199.8|34340.9|34199.9|34346.3|34205.3|34330.9|34189.9|15
1625071940000|2021-06-30 16:52:20|34342.9|34201.9|34339.4|34198.4|34342.9|34201.9|34334.4|34193.4|7
1625071950000|2021-06-30 16:52:30|34339.1|34198.1|34330.1|34189.1|34339.1|34198.1|34330.1|34189.1|12
1625071960000|2021-06-30 16:52:40|34329.7|34188.7|34314.7|34173.7|34329.7|34188.7|34305.2|34164.2|17
1625071970000|2021-06-30 16:52:50|34319|34178|34304|34163|34323.4|34182.4|34302.5|34161.5|24
1625071980000|2021-06-30 16:53:00|34305.6|34164.6|34298.2|34157.2|34305.8|34164.8|34298.1|34157.1|13
1625071990000|2021-06-30 16:53:10|34298.8|34157.8|34262.8|34121.8|34301.4|34160.4|34262.8|34121.8|13
1625072000000|2021-06-30 16:53:20|34262.7|34121.7|34270|34129|34272.7|34131.7|34262.7|34121.7|14
1625072010000|2021-06-30 16:53:30|34273.9|34132.9|34281.2|34140.2|34281.2|34140.2|34273.9|34132.9|21
1625072020000|2021-06-30 16:53:40|34280.3|34139.3|34279.7|34138.7|34283.5|34142.5|34277.9|34136.9|18
1625072030000|2021-06-30 16:53:50|34277.4|34136.4|34267|34126|34277.4|34136.4|34263.8|34122.8|17
1625072040000|2021-06-30 16:54:00|34264.1|34123.1|34264.8|34123.8|34264.8|34123.8|34257.2|34116.2|20
1625072050000|2021-06-30 16:54:10|34268.9|34127.9|34277|34136|34283.2|34142.2|34268.9|34127.9|25
1625072060000|2021-06-30 16:54:20|34274.5|34133.5|34280.7|34139.7|34283.4|34142.4|34274.5|34133.5|17
1625072070000|2021-06-30 16:54:30|34281.8|34140.8|34267.8|34126.8|34284.7|34143.7|34267.8|34126.8|15
1625072080000|2021-06-30 16:54:40|34266.8|34125.8|34271.7|34130.7|34271.7|34130.7|34265.6|34124.6|11
1625072090000|2021-06-30 16:54:50|34269.5|34128.5|34259.6|34118.6|34269.5|34128.5|34258.5|34117.5|18
1625072100000|2021-06-30 16:55:00|34260.5|34119.5|34283.1|34142.1|34283.1|34142.1|34260.5|34119.5|19
1625072110000|2021-06-30 16:55:10|34283.3|34142.3|34282.2|34141.2|34283.3|34142.3|34279.6|34138.6|12
1625072120000|2021-06-30 16:55:20|34282.4|34141.4|34282.5|34141.5|34283.2|34142.2|34277.3|34136.3|16
1625072130000|2021-06-30 16:55:30|34281.8|34140.8|34284.4|34143.4|34284.6|34143.6|34279.2|34138.2|16
1625072140000|2021-06-30 16:55:40|34284.3|34143.3|34282.4|34141.4|34284.9|34143.9|34282.4|34141.4|5
1625072150000|2021-06-30 16:55:50|34285.9|34144.9|34285.7|34144.7|34286.4|34145.4|34283.9|34142.9|15
1625072160000|2021-06-30 16:56:00|34285.3|34144.3|34291.5|34150.5|34291.5|34150.5|34284.5|34143.5|17
1625072170000|2021-06-30 16:56:10|34291.6|34150.6|34302.4|34161.4|34303.7|34162.7|34289.9|34148.9|20
1625072180000|2021-06-30 16:56:20|34307|34166|34312.2|34171.2|34318.3|34177.3|34307|34166|20
1625072190000|2021-06-30 16:56:30|34310.2|34169.2|34322.4|34181.4|34322.8|34181.8|34310.2|34169.2|9
1625072200000|2021-06-30 16:56:40|34322|34181|34310.1|34169.1|34322.4|34181.4|34310.1|34169.1|13
1625072210000|2021-06-30 16:56:50|34312.6|34171.6|34293.8|34152.8|34315.8|34174.8|34291.7|34150.7|18
1625072220000|2021-06-30 16:57:00|34295.2|34154.2|34284.4|34143.4|34295.2|34154.2|34284.4|34143.4|15
1625072230000|2021-06-30 16:57:10|34284.5|34143.5|34292.8|34151.8|34292.8|34151.8|34284.5|34143.5|5
1625072240000|2021-06-30 16:57:20|34291.6|34150.6|34289.7|34148.7|34292.8|34151.8|34283.5|34142.5|15
1625072250000|2021-06-30 16:57:30|34289.6|34148.6|34288|34147|34292.8|34151.8|34273.6|34132.6|12
1625072260000|2021-06-30 16:57:40|34287.9|34146.9|34267.4|34126.4|34287.9|34146.9|34260.6|34119.6|18
1625072270000|2021-06-30 16:57:50|34264.4|34123.4|34260.3|34119.3|34264.4|34123.4|34259.5|34118.5|16
1625072280000|2021-06-30 16:58:00|34260|34119|34255.8|34114.8|34262.4|34121.4|34247.4|34106.4|14
1625072290000|2021-06-30 16:58:10|34255.5|34114.5|34255.6|34114.6|34264.6|34123.6|34245.5|34104.5|21
1625072300000|2021-06-30 16:58:20|34254.4|34113.4|34248.4|34107.4|34254.4|34113.4|34247.3|34106.3|14
1625072310000|2021-06-30 16:58:30|34254.1|34113.1|34251.1|34110.1|34255.6|34114.6|34241.4|34100.4|27
1625072320000|2021-06-30 16:58:40|34250.7|34109.7|34251.1|34110.1|34252.1|34111.1|34250.3|34109.3|14
1625072330000|2021-06-30 16:58:50|34250.6|34109.6|34247.3|34106.3|34250.6|34109.6|34242.4|34101.4|21
1625072340000|2021-06-30 16:59:00|34249.1|34108.1|34252.2|34111.2|34252.7|34111.7|34249.1|34108.1|7
1625072350000|2021-06-30 16:59:10|34252.7|34111.7|34262.8|34121.8|34264|34123|34252.2|34111.2|22
1625072360000|2021-06-30 16:59:20|34261.1|34120.1|34250.3|34109.3|34263.9|34122.9|34250.3|34109.3|16
1625072370000|2021-06-30 16:59:30|34249.5|34108.5|34242.6|34101.6|34249.5|34108.5|34239.8|34098.8|26
1625072380000|2021-06-30 16:59:40|34242.3|34101.3|34210.2|34069.2|34247.4|34106.4|34199.4|34058.4|25
1625072390000|2021-06-30 16:59:50|34206.8|34065.8|34200.3|34059.3|34219.9|34078.9|34198.3|34057.3|26
1625072400000|2021-06-30 17:00:00|34200.1|34059.1|34227.8|34086.8|34234.7|34093.7|34199.4|34058.4|27
1625072410000|2021-06-30 17:00:10|34230.4|34089.4|34220.1|34079.1|34231.6|34090.6|34216.5|34075.5|24
1625072420000|2021-06-30 17:00:20|34218.8|34077.8|34232.8|34091.8|34237.4|34096.4|34218.8|34077.8|21
1625072430000|2021-06-30 17:00:30|34234.9|34093.9|34242.6|34101.6|34251.7|34110.7|34234.9|34093.9|23
1625072440000|2021-06-30 17:00:40|34243.7|34102.7|34231.1|34090.1|34244.6|34103.6|34231.1|34090.1|22
1625072450000|2021-06-30 17:00:50|34233|34092|34234.5|34093.5|34245.4|34104.4|34232|34091|18
1625072460000|2021-06-30 17:01:00|34232.7|34091.7|34231.9|34090.9|34232.7|34091.7|34221.6|34080.6|24
1625072470000|2021-06-30 17:01:10|34233.5|34092.5|34231|34090|34237|34096|34230.5|34089.5|19
1625072480000|2021-06-30 17:01:20|34232.5|34091.5|34226.1|34085.1|34233.6|34092.6|34224.1|34083.1|20
1625072490000|2021-06-30 17:01:30|34224.7|34083.7|34218.8|34077.8|34226.8|34085.8|34218.8|34077.8|25
1625072500000|2021-06-30 17:01:40|34221.1|34080.1|34216.4|34075.4|34222.2|34081.2|34214.2|34073.2|16
1625072510000|2021-06-30 17:01:50|34216.2|34075.2|34216.8|34075.8|34220|34079|34215.3|34074.3|15
1625072520000|2021-06-30 17:02:00|34216.5|34075.5|34214.2|34073.2|34218.4|34077.4|34214.1|34073.1|14
1625072530000|2021-06-30 17:02:10|34215.4|34074.4|34219.3|34078.3|34219.3|34078.3|34214.8|34073.8|17
1625072540000|2021-06-30 17:02:20|34217.2|34076.2|34220.2|34079.2|34223.1|34082.1|34217.2|34076.2|15
1625072550000|2021-06-30 17:02:30|34220.1|34079.1|34220.5|34079.5|34226.4|34085.4|34220.1|34079.1|16
1625072560000|2021-06-30 17:02:40|34221.8|34080.8|34238|34097|34238.6|34097.6|34221.8|34080.8|22
1625072570000|2021-06-30 17:02:50|34238.6|34097.6|34247.8|34106.8|34247.8|34106.8|34238.6|34097.6|20
1625072580000|2021-06-30 17:03:00|34249.8|34108.8|34248.8|34107.8|34250.5|34109.5|34246|34105|18
1625072590000|2021-06-30 17:03:10|34248.9|34107.9|34251.9|34110.9|34254.7|34113.7|34248.9|34107.9|17
1625072600000|2021-06-30 17:03:20|34252|34111|34251.7|34110.7|34253.1|34112.1|34248.4|34107.4|13
1625072610000|2021-06-30 17:03:30|34251.3|34110.3|34268|34127|34268|34127|34250.9|34109.9|18
1625072620000|2021-06-30 17:03:40|34267.7|34126.7|34275.9|34134.9|34275.9|34134.9|34267.2|34126.2|15
1625072630000|2021-06-30 17:03:50|34277.5|34136.5|34283.7|34142.7|34284.4|34143.4|34277.5|34136.5|22
1625072640000|2021-06-30 17:04:00|34283.3|34142.3|34270|34129|34283.3|34142.3|34258.8|34117.8|25
1625072650000|2021-06-30 17:04:10|34270.3|34129.3|34294.2|34153.2|34294.2|34153.2|34270.3|34129.3|21
1625072660000|2021-06-30 17:04:20|34298.3|34157.3|34306.3|34165.3|34306.3|34165.3|34297.9|34156.9|15
1625072670000|2021-06-30 17:04:30|34307|34166|34306.2|34165.2|34307.6|34166.6|34306.2|34165.2|17
1625072680000|2021-06-30 17:04:40|34306.4|34165.4|34299.4|34158.4|34306.7|34165.7|34297.4|34156.4|12
1625072690000|2021-06-30 17:04:50|34306.4|34165.4|34308.9|34167.9|34311.4|34170.4|34306.1|34165.1|14
1625072700000|2021-06-30 17:05:00|34307.2|34166.2|34310.9|34169.9|34311|34170|34302.2|34161.2|18
1625072710000|2021-06-30 17:05:10|34309.7|34168.7|34308.6|34167.6|34311|34170|34305.8|34164.8|16
1625072720000|2021-06-30 17:05:20|34308.1|34167.1|34310.1|34169.1|34311.4|34170.4|34306|34165|10
1625072730000|2021-06-30 17:05:30|34315.3|34174.3|34313.7|34172.7|34315.3|34174.3|34310.5|34169.5|16
1625072740000|2021-06-30 17:05:40|34313.3|34172.3|34298.3|34157.3|34313.3|34172.3|34287.3|34146.3|14
1625072750000|2021-06-30 17:05:50|34300.1|34159.1|34299.9|34158.9|34300.1|34159.1|34291|34150|5
1625072760000|2021-06-30 17:06:00|34301|34160|34298.5|34157.5|34304|34163|34298.5|34157.5|8
1625072770000|2021-06-30 17:06:10|34299.7|34158.7|34305.7|34164.7|34305.8|34164.8|34297.3|34156.3|21
1625072780000|2021-06-30 17:06:20|34306.5|34165.5|34318.8|34177.8|34319.5|34178.5|34306.5|34165.5|18
1625072790000|2021-06-30 17:06:30|34320.3|34179.3|34325.9|34184.9|34325.9|34184.9|34320.2|34179.2|20
1625072800000|2021-06-30 17:06:40|34320.8|34179.8|34313.2|34172.2|34325|34184|34312|34171|21
1625072810000|2021-06-30 17:06:50|34315.4|34174.4|34322.9|34181.9|34326.5|34185.5|34315.4|34174.4|20
1625072820000|2021-06-30 17:07:00|34325.9|34184.9|34320.5|34179.5|34326.2|34185.2|34314.8|34173.8|24
1625072830000|2021-06-30 17:07:10|34320.3|34179.3|34323.8|34182.8|34326.7|34185.7|34320.3|34179.3|18
1625072840000|2021-06-30 17:07:20|34318.4|34177.4|34321|34180|34325.2|34184.2|34317.9|34176.9|27
1625072850000|2021-06-30 17:07:30|34320.8|34179.8|34318.5|34177.5|34321.8|34180.8|34315.2|34174.2|26
1625072860000|2021-06-30 17:07:40|34319|34178|34317.6|34176.6|34323.4|34182.4|34317.4|34176.4|19
1625072870000|2021-06-30 17:07:50|34317.8|34176.8|34318.1|34177.1|34318.3|34177.3|34312|34171|20
1625072880000|2021-06-30 17:08:00|34318.6|34177.6|34319.8|34178.8|34319.8|34178.8|34318.3|34177.3|9
1625072890000|2021-06-30 17:08:10|34324.2|34183.2|34321.5|34180.5|34324.2|34183.2|34319.4|34178.4|17
1625072900000|2021-06-30 17:08:20|34320.8|34179.8|34326.1|34185.1|34326.9|34185.9|34320.8|34179.8|16
1625072910000|2021-06-30 17:08:30|34326.8|34185.8|34327.5|34186.5|34328.1|34187.1|34325.4|34184.4|6
1625072920000|2021-06-30 17:08:40|34325.4|34184.4|34327.5|34186.5|34327.5|34186.5|34325.1|34184.1|4
1625072930000|2021-06-30 17:08:50|34325.3|34184.3|34328.1|34187.1|34328.1|34187.1|34325.3|34184.3|10
1625072940000|2021-06-30 17:09:00|34327.6|34186.6|34343.6|34202.6|34357.5|34216.5|34327.6|34186.6|21
1625072950000|2021-06-30 17:09:10|34338.2|34197.2|34344.1|34203.1|34344.3|34203.3|34337.4|34196.4|22
1625072960000|2021-06-30 17:09:20|34343.9|34202.9|34354.1|34213.1|34354.3|34213.3|34336.2|34195.2|24
1625072970000|2021-06-30 17:09:30|34352.9|34211.9|34345|34204|34352.9|34211.9|34340.3|34199.3|21
1625072980000|2021-06-30 17:09:40|34345.3|34204.3|34348.3|34207.3|34348.3|34207.3|34344.7|34203.7|15
1625072990000|2021-06-30 17:09:50|34350.2|34209.2|34329.5|34188.5|34350.2|34209.2|34328.9|34187.9|20
1625073000000|2021-06-30 17:10:00|34329.6|34188.6|34338.6|34197.6|34340.6|34199.6|34327.4|34186.4|27
1625073010000|2021-06-30 17:10:10|34339.1|34198.1|34340.1|34199.1|34340.5|34199.5|34338.1|34197.1|13
1625073020000|2021-06-30 17:10:20|34340.2|34199.2|34327.9|34186.9|34340.2|34199.2|34327.9|34186.9|21
1625073030000|2021-06-30 17:10:30|34328.2|34187.2|34325.5|34184.5|34328.7|34187.7|34325.5|34184.5|13
1625073040000|2021-06-30 17:10:40|34324.6|34183.6|34303.3|34162.3|34324.6|34183.6|34303.3|34162.3|15
1625073050000|2021-06-30 17:10:50|34301.7|34160.7|34294|34153|34301.7|34160.7|34294|34153|3
1625073060000|2021-06-30 17:11:00|34292.1|34151.1|34281|34140|34292.1|34151.1|34281|34140|6
1625073070000|2021-06-30 17:11:10|34289.3|34148.3|34275.2|34134.2|34293.9|34152.9|34275.2|34134.2|15
1625073080000|2021-06-30 17:11:20|34276.1|34135.1|34277.1|34136.1|34279.1|34138.1|34271.6|34130.6|13
1625073090000|2021-06-30 17:11:30|34275.7|34134.7|34273.8|34132.8|34278.8|34137.8|34272.9|34131.9|15
1625073100000|2021-06-30 17:11:40|34277.2|34136.2|34274.5|34133.5|34278.7|34137.7|34268.5|34127.5|13
1625073110000|2021-06-30 17:11:50|34275|34134|34283.9|34142.9|34290|34149|34275|34134|27
1625073120000|2021-06-30 17:12:00|34283.8|34142.8|34287.3|34146.3|34289.7|34148.7|34283|34142|22
1625073130000|2021-06-30 17:12:10|34286.5|34145.5|34287.5|34146.5|34288.7|34147.7|34285|34144|12
1625073140000|2021-06-30 17:12:20|34287.8|34146.8|34279.4|34138.4|34288.9|34147.9|34277.6|34136.6|20
1625073150000|2021-06-30 17:12:30|34280.2|34139.2|34271.8|34130.8|34280.2|34139.2|34269.4|34128.4|24
1625073160000|2021-06-30 17:12:40|34271.9|34130.9|34271.6|34130.6|34272|34131|34271.5|34130.5|7
1625073170000|2021-06-30 17:12:50|34271.5|34130.5|34263.8|34122.8|34271.5|34130.5|34263.8|34122.8|17
1625073180000|2021-06-30 17:13:00|34263.7|34122.7|34265.4|34124.4|34265.4|34124.4|34261.7|34120.7|19
1625073190000|2021-06-30 17:13:10|34264.7|34123.7|34265.2|34124.2|34265.3|34124.3|34262.7|34121.7|12
1625073200000|2021-06-30 17:13:20|34263.2|34122.2|34254.6|34113.6|34265.4|34124.4|34249.1|34108.1|25
1625073210000|2021-06-30 17:13:30|34254.7|34113.7|34231|34090|34256.5|34115.5|34228.5|34087.5|25
1625073220000|2021-06-30 17:13:40|34233.2|34092.2|34236.7|34095.7|34238.9|34097.9|34233.2|34092.2|14
1625073230000|2021-06-30 17:13:50|34236.5|34095.5|34238.2|34097.2|34238.2|34097.2|34236|34095|11
1625073240000|2021-06-30 17:14:00|34238.3|34097.3|34238.2|34097.2|34238.9|34097.9|34238.2|34097.2|7
1625073250000|2021-06-30 17:14:10|34238.9|34097.9|34251.9|34110.9|34253.1|34112.1|34238.6|34097.6|16
1625073260000|2021-06-30 17:14:20|34251.4|34110.4|34251.2|34110.2|34255.9|34114.9|34249.2|34108.2|26
1625073270000|2021-06-30 17:14:30|34251.4|34110.4|34258.5|34117.5|34258.5|34117.5|34251.2|34110.2|14
1625073280000|2021-06-30 17:14:40|34260|34119|34266.3|34125.3|34268.7|34127.7|34260|34119|18
1625073290000|2021-06-30 17:14:50|34265.1|34124.1|34270.4|34129.4|34278.4|34137.4|34262.8|34121.8|26
1625073300000|2021-06-30 17:15:00|34271.1|34130.1|34294.7|34153.7|34294.7|34153.7|34265.9|34124.9|25
1625073310000|2021-06-30 17:15:10|34294.9|34153.9|34300.1|34159.1|34302.4|34161.4|34294.6|34153.6|23
1625073320000|2021-06-30 17:15:20|34299.5|34158.5|34310.4|34169.4|34310.4|34169.4|34297.6|34156.6|21
1625073330000|2021-06-30 17:15:30|34310.9|34169.9|34314.9|34173.9|34325.4|34184.4|34310.8|34169.8|18
1625073340000|2021-06-30 17:15:40|34316|34175|34318.4|34177.4|34318.4|34177.4|34313.8|34172.8|23
1625073350000|2021-06-30 17:15:50|34317.7|34176.7|34328.8|34187.8|34328.8|34187.8|34317.7|34176.7|26
1625073360000|2021-06-30 17:16:00|34328.7|34187.7|34335.7|34194.7|34336.8|34195.8|34328.6|34187.6|13
1625073370000|2021-06-30 17:16:10|34335.9|34194.9|34354|34213|34357.1|34216.1|34335.9|34194.9|24
1625073380000|2021-06-30 17:16:20|34358.1|34217.1|34347.7|34206.7|34358.1|34217.1|34347.7|34206.7|15
1625073390000|2021-06-30 17:16:30|34350.7|34209.7|34348.1|34207.1|34359.3|34218.3|34347.9|34206.9|28
1625073400000|2021-06-30 17:16:40|34348.9|34207.9|34360.3|34219.3|34361.6|34220.6|34348.3|34207.3|28
1625073410000|2021-06-30 17:16:50|34361.6|34220.6|34363.1|34222.1|34365.9|34224.9|34360.2|34219.2|25
1625073420000|2021-06-30 17:17:00|34361.4|34220.4|34348.1|34207.1|34361.4|34220.4|34347.7|34206.7|22
1625073430000|2021-06-30 17:17:10|34348|34207|34353|34212|34353|34212|34347.3|34206.3|20
1625073440000|2021-06-30 17:17:20|34354.2|34213.2|34363.7|34222.7|34366.5|34225.5|34352.8|34211.8|24
1625073450000|2021-06-30 17:17:30|34364|34223|34373.7|34232.7|34373.7|34232.7|34363.4|34222.4|19
1625073460000|2021-06-30 17:17:40|34374.5|34233.5|34378.3|34237.3|34378.6|34237.6|34367.1|34226.1|25
1625073470000|2021-06-30 17:17:50|34378.1|34237.1|34363.2|34222.2|34378.1|34237.1|34363.2|34222.2|24
1625073480000|2021-06-30 17:18:00|34363.3|34222.3|34361.1|34220.1|34365.6|34224.6|34355.8|34214.8|22
1625073490000|2021-06-30 17:18:10|34361.3|34220.3|34370.5|34229.5|34370.5|34229.5|34361.3|34220.3|19
1625073500000|2021-06-30 17:18:20|34386.3|34245.3|34381.5|34240.5|34395.1|34254.1|34377.2|34236.2|20
1625073510000|2021-06-30 17:18:30|34382.5|34241.5|34378.5|34237.5|34388.2|34247.2|34374.6|34233.6|18
1625073520000|2021-06-30 17:18:40|34379.1|34238.1|34388.1|34247.1|34389.1|34248.1|34379.1|34238.1|22
1625073530000|2021-06-30 17:18:50|34387.1|34246.1|34378|34237|34387.1|34246.1|34376.2|34235.2|15
1625073540000|2021-06-30 17:19:00|34376.2|34235.2|34385.6|34244.6|34385.6|34244.6|34376.1|34235.1|14
1625073550000|2021-06-30 17:19:10|34383.7|34242.7|34384.9|34243.9|34392.7|34251.7|34382.7|34241.7|23
1625073560000|2021-06-30 17:19:20|34387|34246|34376.1|34235.1|34387|34246|34376.1|34235.1|14
1625073570000|2021-06-30 17:19:30|34370|34229|34372.3|34231.3|34372.3|34231.3|34368.8|34227.8|5
1625073580000|2021-06-30 17:19:40|34372.5|34231.5|34372.2|34231.2|34373.6|34232.6|34370.5|34229.5|10
1625073590000|2021-06-30 17:19:50|34372.1|34231.1|34356.4|34215.4|34372.1|34231.1|34356.3|34215.3|8
1625073600000|2021-06-30 17:20:00|34357.7|34216.7|34374.3|34233.3|34374.3|34233.3|34357.7|34216.7|20
1625073610000|2021-06-30 17:20:10|34374.4|34233.4|34380.1|34239.1|34386.9|34245.9|34374.4|34233.4|20
1625073620000|2021-06-30 17:20:20|34377.4|34236.4|34381.8|34240.8|34386.8|34245.8|34373.9|34232.9|24
1625073630000|2021-06-30 17:20:30|34378.9|34237.9|34375.6|34234.6|34381|34240|34375.6|34234.6|17
1625073640000|2021-06-30 17:20:40|34375.2|34234.2|34365.3|34224.3|34387.1|34246.1|34364.9|34223.9|15
1625073650000|2021-06-30 17:20:50|34366.9|34225.9|34363.4|34222.4|34366.9|34225.9|34363.4|34222.4|3
1625073660000|2021-06-30 17:21:00|34362.4|34221.4|34358.2|34217.2|34375.5|34234.5|34358.2|34217.2|8
1625073680000|2021-06-30 17:21:20|34358.8|34217.8|34356.7|34215.7|34367.3|34226.3|34356|34215|18
1625073690000|2021-06-30 17:21:30|34356.8|34215.8|34358|34217|34358.2|34217.2|34356.7|34215.7|9
1625073700000|2021-06-30 17:21:40|34358.2|34217.2|34357.9|34216.9|34360.2|34219.2|34357.7|34216.7|18
1625073710000|2021-06-30 17:21:50|34358.3|34217.3|34359.3|34218.3|34359.3|34218.3|34357.6|34216.6|7
1625073720000|2021-06-30 17:22:00|34361.8|34220.8|34363.2|34222.2|34363.2|34222.2|34361.8|34220.8|6
1625073730000|2021-06-30 17:22:10|34363.7|34222.7|34367.2|34226.2|34371.6|34230.6|34363.5|34222.5|8
1625073740000|2021-06-30 17:22:20|34367.9|34226.9|34371.9|34230.9|34371.9|34230.9|34366.4|34225.4|8
1625073750000|2021-06-30 17:22:30|34371.1|34230.1|34367.2|34226.2|34372.8|34231.8|34366.4|34225.4|14
1625073760000|2021-06-30 17:22:40|34367.3|34226.3|34369.9|34228.9|34371.6|34230.6|34361.3|34220.3|19
1625073770000|2021-06-30 17:22:50|34370.5|34229.5|34367.6|34226.6|34370.5|34229.5|34367.6|34226.6|3
1625073780000|2021-06-30 17:23:00|34370.5|34229.5|34368.6|34227.6|34371.4|34230.4|34368.6|34227.6|8
1625073790000|2021-06-30 17:23:10|34367.6|34226.6|34370.5|34229.5|34370.5|34229.5|34367.6|34226.6|2
1625073800000|2021-06-30 17:23:20|34371.4|34230.4|34367.6|34226.6|34371.4|34230.4|34367.6|34226.6|3
1625073810000|2021-06-30 17:23:30|34363.9|34222.9|34363.9|34222.9|34363.9|34222.9|34363.9|34222.9|1
1625073830000|2021-06-30 17:23:50|34365.4|34224.4|34363.9|34222.9|34365.4|34224.4|34363.9|34222.9|4
1625073840000|2021-06-30 17:24:00|34370|34229|34352.1|34211.1|34370|34229|34352.1|34211.1|8
1625073850000|2021-06-30 17:24:10|34347|34206|34336.1|34195.1|34351.6|34210.6|34336.1|34195.1|13
1625073860000|2021-06-30 17:24:20|34330.5|34189.5|34328.2|34187.2|34330.5|34189.5|34326.9|34185.9|17
1625073870000|2021-06-30 17:24:30|34332.7|34191.7|34330.6|34189.6|34334.2|34193.2|34326.7|34185.7|16
1625073880000|2021-06-30 17:24:40|34332.6|34191.6|34336.8|34195.8|34346.2|34205.2|34332.6|34191.6|24
1625073890000|2021-06-30 17:24:50|34336.9|34195.9|34361.8|34220.8|34361.8|34220.8|34336.9|34195.9|15
1625073900000|2021-06-30 17:25:00|34360.7|34219.7|34356|34215|34360.7|34219.7|34354.4|34213.4|21
1625073910000|2021-06-30 17:25:10|34356.5|34215.5|34389.7|34248.7|34389.7|34248.7|34355.1|34214.1|17
1625073920000|2021-06-30 17:25:20|34390.1|34249.1|34398.6|34257.6|34398.6|34257.6|34385|34244|17
1625073930000|2021-06-30 17:25:30|34398.7|34257.7|34405|34264|34406.1|34265.1|34398.2|34257.2|19
1625073940000|2021-06-30 17:25:40|34404.1|34263.1|34404.5|34263.5|34404.5|34263.5|34396.8|34255.8|9
1625073950000|2021-06-30 17:25:50|34401.9|34260.9|34396.1|34255.1|34407.1|34266.1|34396.1|34255.1|10
1625073960000|2021-06-30 17:26:00|34392.3|34251.3|34408.2|34267.2|34409.6|34268.6|34392.3|34251.3|25
1625073970000|2021-06-30 17:26:10|34404.8|34263.8|34404.9|34263.9|34413.3|34272.3|34403.7|34262.7|15
1625073980000|2021-06-30 17:26:20|34408.3|34267.3|34400.5|34259.5|34414.2|34273.2|34400.5|34259.5|10
1625074000000|2021-06-30 17:26:40|34401.7|34260.7|34399.5|34258.5|34404.1|34263.1|34399.5|34258.5|7
1625074010000|2021-06-30 17:26:50|34400|34259|34392.1|34251.1|34400|34259|34381.5|34240.5|12
1625074020000|2021-06-30 17:27:00|34402.9|34261.9|34376.1|34235.1|34402.9|34261.9|34376.1|34235.1|13
1625074030000|2021-06-30 17:27:10|34372.3|34231.3|34367|34226|34376.1|34235.1|34367|34226|10
1625074040000|2021-06-30 17:27:20|34360.9|34219.9|34359.1|34218.1|34360.9|34219.9|34348.9|34207.9|18
1625074050000|2021-06-30 17:27:30|34359|34218|34359.3|34218.3|34359.3|34218.3|34357.4|34216.4|8
1625074060000|2021-06-30 17:27:40|34359.5|34218.5|34367.3|34226.3|34369.9|34228.9|34359.5|34218.5|23
1625074070000|2021-06-30 17:27:50|34366|34225|34367|34226|34369.9|34228.9|34361.4|34220.4|14
1625074080000|2021-06-30 17:28:00|34367.7|34226.7|34368.8|34227.8|34374.6|34233.6|34366.5|34225.5|21
1625074090000|2021-06-30 17:28:10|34369.7|34228.7|34378.7|34237.7|34378.7|34237.7|34369.7|34228.7|22
1625074100000|2021-06-30 17:28:20|34379.6|34238.6|34382.6|34241.6|34384.3|34243.3|34379.6|34238.6|12
1625074110000|2021-06-30 17:28:30|34383.1|34242.1|34375|34234|34386.1|34245.1|34373.1|34232.1|18
1625074120000|2021-06-30 17:28:40|34376|34235|34370.5|34229.5|34381.4|34240.4|34368.2|34227.2|25
1625074130000|2021-06-30 17:28:50|34369.7|34228.7|34365.6|34224.6|34369.7|34228.7|34361.5|34220.5|13
1625074140000|2021-06-30 17:29:00|34365|34224|34369|34228|34372.6|34231.6|34365|34224|13
1625074150000|2021-06-30 17:29:10|34369.5|34228.5|34365.6|34224.6|34371|34230|34365.2|34224.2|7
1625074160000|2021-06-30 17:29:20|34365.9|34224.9|34363.6|34222.6|34365.9|34224.9|34362.6|34221.6|6
1625074170000|2021-06-30 17:29:30|34363.9|34222.9|34355.6|34214.6|34365.6|34224.6|34355.6|34214.6|11
1625074180000|2021-06-30 17:29:40|34358|34217|34357.8|34216.8|34365.7|34224.7|34355.9|34214.9|17
1625074190000|2021-06-30 17:29:50|34356.8|34215.8|34359.6|34218.6|34362.3|34221.3|34356.3|34215.3|18
1625074200000|2021-06-30 17:30:00|34358|34217|34362.3|34221.3|34362.3|34221.3|34350|34209|11
1625074210000|2021-06-30 17:30:10|34363.1|34222.1|34370.7|34229.7|34373.8|34232.8|34363.1|34222.1|23
1625074220000|2021-06-30 17:30:20|34370.8|34229.8|34371.8|34230.8|34371.8|34230.8|34364.3|34223.3|23
1625074230000|2021-06-30 17:30:30|34371.6|34230.6|34374.6|34233.6|34375.8|34234.8|34371.6|34230.6|12
1625074240000|2021-06-30 17:30:40|34375.4|34234.4|34369.7|34228.7|34377.3|34236.3|34369.1|34228.1|17
1625074250000|2021-06-30 17:30:50|34367.9|34226.9|34363.3|34222.3|34376.9|34235.9|34363.3|34222.3|13
1625074260000|2021-06-30 17:31:00|34367.8|34226.8|34363.3|34222.3|34367.8|34226.8|34353.5|34212.5|13
1625074270000|2021-06-30 17:31:10|34354.2|34213.2|34351.5|34210.5|34354.2|34213.2|34347.9|34206.9|11
1625074280000|2021-06-30 17:31:20|34351.4|34210.4|34347.2|34206.2|34354.2|34213.2|34347.2|34206.2|7
1625074290000|2021-06-30 17:31:30|34347.3|34206.3|34351.1|34210.1|34354.2|34213.2|34346.6|34205.6|13
1625074300000|2021-06-30 17:31:40|34352.4|34211.4|34350.2|34209.2|34354.2|34213.2|34350.2|34209.2|18
1625074310000|2021-06-30 17:31:50|34350.6|34209.6|34338.1|34197.1|34354.2|34213.2|34333.5|34192.5|23
1625074320000|2021-06-30 17:32:00|34338.3|34197.3|34358|34217|34360.1|34219.1|34338.3|34197.3|24
1625074330000|2021-06-30 17:32:10|34358.2|34217.2|34364.6|34223.6|34368.1|34227.1|34358.2|34217.2|20
1625074340000|2021-06-30 17:32:20|34365.2|34224.2|34365.9|34224.9|34365.9|34224.9|34358.5|34217.5|21
1625074350000|2021-06-30 17:32:30|34364.7|34223.7|34355.1|34214.1|34365.2|34224.2|34354.8|34213.8|22
1625074360000|2021-06-30 17:32:40|34355.3|34214.3|34358.8|34217.8|34358.8|34217.8|34351.2|34210.2|15
1625074370000|2021-06-30 17:32:50|34356|34215|34358.8|34217.8|34358.8|34217.8|34348.2|34207.2|13
1625074380000|2021-06-30 17:33:00|34354|34213|34348.7|34207.7|34358.8|34217.8|34348.7|34207.7|5
1625074390000|2021-06-30 17:33:10|34349.2|34208.2|34361.2|34220.2|34361.2|34220.2|34345.8|34204.8|12
1625074400000|2021-06-30 17:33:20|34361.5|34220.5|34350.3|34209.3|34361.5|34220.5|34347.6|34206.6|17
1625074410000|2021-06-30 17:33:30|34348.2|34207.2|34357.2|34216.2|34360.5|34219.5|34348.2|34207.2|14
1625074420000|2021-06-30 17:33:40|34355.6|34214.6|34362.6|34221.6|34369.9|34228.9|34352.3|34211.3|23
1625074430000|2021-06-30 17:33:50|34362.5|34221.5|34358.6|34217.6|34362.5|34221.5|34351.7|34210.7|18
1625074440000|2021-06-30 17:34:00|34357.8|34216.8|34360.7|34219.7|34360.7|34219.7|34352|34211|16
1625074450000|2021-06-30 17:34:10|34361.6|34220.6|34366.1|34225.1|34366.1|34225.1|34353.3|34212.3|23
1625074460000|2021-06-30 17:34:20|34366.4|34225.4|34360|34219|34368.5|34227.5|34359.5|34218.5|22
1625074470000|2021-06-30 17:34:30|34359.3|34218.3|34381|34240|34381|34240|34359.3|34218.3|14
1625074480000|2021-06-30 17:34:40|34380.3|34239.3|34382.1|34241.1|34386.3|34245.3|34376.4|34235.4|21
1625074490000|2021-06-30 17:34:50|34379.9|34238.9|34396.2|34255.2|34396.2|34255.2|34379.9|34238.9|10
1625074500000|2021-06-30 17:35:00|34395.1|34254.1|34417.3|34276.3|34417.3|34276.3|34384.9|34243.9|27
1625074510000|2021-06-30 17:35:10|34417|34276|34414.3|34273.3|34425.2|34284.2|34409.5|34268.5|24
1625074520000|2021-06-30 17:35:20|34419.5|34278.5|34441.3|34300.3|34442.4|34301.4|34419.5|34278.5|25
1625074530000|2021-06-30 17:35:30|34446.5|34305.5|34541.5|34400.5|34541.5|34400.5|34445.8|34304.8|23
1625074540000|2021-06-30 17:35:40|34553.2|34412.2|34608.1|34467.1|34613.2|34472.2|34534.8|34393.8|24
1625074550000|2021-06-30 17:35:50|34602.6|34461.6|34594.8|34453.8|34602.6|34461.6|34573.4|34432.4|25
1625074560000|2021-06-30 17:36:00|34595|34454|34566.1|34425.1|34595|34454|34566.1|34425.1|24
1625074570000|2021-06-30 17:36:10|34581.8|34440.8|34570.1|34429.1|34581.8|34440.8|34541.8|34400.8|14
1625074580000|2021-06-30 17:36:20|34565.5|34424.5|34565.5|34424.5|34565.5|34424.5|34530.7|34389.7|8
1625074590000|2021-06-30 17:36:30|34540.8|34399.8|34542|34401|34573.3|34432.3|34540.8|34399.8|22
1625074600000|2021-06-30 17:36:40|34522.6|34381.6|34524|34383|34526.2|34385.2|34519.2|34378.2|18
1625074610000|2021-06-30 17:36:50|34522.3|34381.3|34568.6|34427.6|34568.6|34427.6|34519.5|34378.5|18
1625074620000|2021-06-30 17:37:00|34567.8|34426.8|34567.4|34426.4|34569.9|34428.9|34562.1|34421.1|23
1625074630000|2021-06-30 17:37:10|34566.7|34425.7|34550.9|34409.9|34567.5|34426.5|34545.3|34404.3|24
1625074640000|2021-06-30 17:37:20|34554.8|34413.8|34550.2|34409.2|34554.8|34413.8|34545.4|34404.4|19
1625074650000|2021-06-30 17:37:30|34553.7|34412.7|34570.4|34429.4|34570.4|34429.4|34551|34410|21
1625074660000|2021-06-30 17:37:40|34569.4|34428.4|34584|34443|34589.7|34448.7|34569.3|34428.3|24
1625074670000|2021-06-30 17:37:50|34580.3|34439.3|34552|34411|34580.3|34439.3|34552|34411|20
1625074680000|2021-06-30 17:38:00|34556.4|34415.4|34559.4|34418.4|34564.6|34423.6|34547.9|34406.9|23
1625074690000|2021-06-30 17:38:10|34564.6|34423.6|34567.8|34426.8|34577.4|34436.4|34564.6|34423.6|27
1625074700000|2021-06-30 17:38:20|34566.9|34425.9|34569.8|34428.8|34570.8|34429.8|34566.9|34425.9|9
1625074710000|2021-06-30 17:38:30|34569.9|34428.9|34577.3|34436.3|34581.5|34440.5|34568.9|34427.9|17
1625074720000|2021-06-30 17:38:40|34576.2|34435.2|34580.6|34439.6|34580.6|34439.6|34575.6|34434.6|9
1625074730000|2021-06-30 17:38:50|34580.5|34439.5|34588.5|34447.5|34588.5|34447.5|34579.4|34438.4|18
1625074740000|2021-06-30 17:39:00|34585.1|34444.1|34657|34516|34657|34516|34585.1|34444.1|23
1625074750000|2021-06-30 17:39:10|34659.5|34518.5|34706.3|34565.3|34719.2|34578.2|34659.5|34518.5|16
1625074760000|2021-06-30 17:39:20|34707|34566|34687.4|34546.4|34707|34566|34680.3|34539.3|25
1625074770000|2021-06-30 17:39:30|34684.4|34543.4|34774.8|34633.8|34774.8|34633.8|34679.2|34538.2|27
1625074780000|2021-06-30 17:39:40|34762.6|34621.6|34762.1|34621.1|34773.8|34632.8|34732.8|34591.8|29
1625074790000|2021-06-30 17:39:50|34763.1|34622.1|34758.2|34617.2|34764.9|34623.9|34749.6|34608.6|25
1625074800000|2021-06-30 17:40:00|34757.5|34616.5|34733.5|34592.5|34757.5|34616.5|34728|34587|26
1625074810000|2021-06-30 17:40:10|34728.7|34587.7|34725.6|34584.6|34734.2|34593.2|34725.6|34584.6|23
1625074820000|2021-06-30 17:40:20|34725.8|34584.8|34728.4|34587.4|34729.7|34588.7|34725.3|34584.3|19
1625074830000|2021-06-30 17:40:30|34728.5|34587.5|34722.6|34581.6|34728.5|34587.5|34716.7|34575.7|18
1625074840000|2021-06-30 17:40:40|34723.7|34582.7|34735.3|34594.3|34735.3|34594.3|34723.7|34582.7|28
1625074850000|2021-06-30 17:40:50|34734.1|34593.1|34744.1|34603.1|34744.8|34603.8|34732.6|34591.6|27
1625074860000|2021-06-30 17:41:00|34743.5|34602.5|34730.8|34589.8|34743.5|34602.5|34730.8|34589.8|21
1625074870000|2021-06-30 17:41:10|34731.3|34590.3|34729.1|34588.1|34731.5|34590.5|34727.5|34586.5|10
1625074880000|2021-06-30 17:41:20|34728.3|34587.3|34710.8|34569.8|34728.3|34587.3|34708.9|34567.9|15
1625074890000|2021-06-30 17:41:30|34707.4|34566.4|34684.6|34543.6|34708.6|34567.6|34684.6|34543.6|22
1625074900000|2021-06-30 17:41:40|34681.9|34540.9|34679.6|34538.6|34681.9|34540.9|34679.6|34538.6|10
1625074910000|2021-06-30 17:41:50|34679.8|34538.8|34678.6|34537.6|34679.8|34538.8|34676.9|34535.9|9
1625074920000|2021-06-30 17:42:00|34683.5|34542.5|34700.9|34559.9|34700.9|34559.9|34683|34542|23
1625074930000|2021-06-30 17:42:10|34699.2|34558.2|34702.1|34561.1|34702.1|34561.1|34696.1|34555.1|6
1625074940000|2021-06-30 17:42:20|34699.9|34558.9|34688|34547|34699.9|34558.9|34687.4|34546.4|23
1625074950000|2021-06-30 17:42:30|34687.5|34546.5|34688.4|34547.4|34688.4|34547.4|34685.1|34544.1|21
1625074960000|2021-06-30 17:42:40|34687.9|34546.9|34679.4|34538.4|34688.4|34547.4|34676.1|34535.1|22
1625074970000|2021-06-30 17:42:50|34679|34538|34681|34540|34681|34540|34675.9|34534.9|18
1625074980000|2021-06-30 17:43:00|34681.1|34540.1|34696|34555|34696.6|34555.6|34680.9|34539.9|16
1625074990000|2021-06-30 17:43:10|34696.8|34555.8|34693.8|34552.8|34696.8|34555.8|34692.9|34551.9|16
1625075000000|2021-06-30 17:43:20|34693.9|34552.9|34701|34560|34701|34560|34693.4|34552.4|16
1625075010000|2021-06-30 17:43:30|34698.8|34557.8|34687.6|34546.6|34699.6|34558.6|34687.6|34546.6|14
1625075020000|2021-06-30 17:43:40|34692.1|34551.1|34690.9|34549.9|34693.4|34552.4|34690.3|34549.3|9
1625075030000|2021-06-30 17:43:50|34691|34550|34691.5|34550.5|34692.5|34551.5|34690.1|34549.1|5
1625075040000|2021-06-30 17:44:00|34692.5|34551.5|34692.1|34551.1|34693|34552|34691.6|34550.6|9
1625075050000|2021-06-30 17:44:10|34690.7|34549.7|34690.5|34549.5|34692.3|34551.3|34690.5|34549.5|8
1625075060000|2021-06-30 17:44:20|34687|34546|34686.6|34545.6|34687|34546|34678.3|34537.3|6
1625075070000|2021-06-30 17:44:30|34680|34539|34698.2|34557.2|34700|34559|34677.5|34536.5|9
1625075080000|2021-06-30 17:44:40|34697.3|34556.3|34699|34558|34700.4|34559.4|34691.8|34550.8|21
1625075090000|2021-06-30 17:44:50|34695.5|34554.5|34710|34569|34714.9|34573.9|34695.5|34554.5|21
1625075100000|2021-06-30 17:45:00|34712.2|34571.2|34696.4|34555.4|34721.3|34580.3|34695|34554|16
1625075110000|2021-06-30 17:45:10|34703.7|34562.7|34693|34552|34703.7|34562.7|34690.8|34549.8|14
1625075120000|2021-06-30 17:45:20|34698.9|34557.9|34697.9|34556.9|34708.2|34567.2|34697.9|34556.9|21
1625075130000|2021-06-30 17:45:30|34696|34555|34697.5|34556.5|34706.5|34565.5|34695.8|34554.8|22
1625075140000|2021-06-30 17:45:40|34694.5|34553.5|34689|34548|34694.5|34553.5|34689|34548|5
1625075150000|2021-06-30 17:45:50|34687.3|34546.3|34667.6|34526.6|34694.3|34553.3|34665.7|34524.7|18
1625075160000|2021-06-30 17:46:00|34665.9|34524.9|34684.4|34543.4|34684.4|34543.4|34649.2|34508.2|24
1625075170000|2021-06-30 17:46:10|34683.2|34542.2|34672.1|34531.1|34686.6|34545.6|34671.7|34530.7|21
1625075180000|2021-06-30 17:46:20|34670.3|34529.3|34669.6|34528.6|34670.3|34529.3|34665.4|34524.4|21
1625075190000|2021-06-30 17:46:30|34669.3|34528.3|34669|34528|34670.2|34529.2|34664.6|34523.6|19
1625075200000|2021-06-30 17:46:40|34665.5|34524.5|34669.2|34528.2|34669.8|34528.8|34664.7|34523.7|13
1625075210000|2021-06-30 17:46:50|34668.2|34527.2|34663.9|34522.9|34671.6|34530.6|34663.9|34522.9|19
1625075220000|2021-06-30 17:47:00|34664.7|34523.7|34670.7|34529.7|34670.7|34529.7|34664.7|34523.7|17
1625075230000|2021-06-30 17:47:10|34667.6|34526.6|34646.2|34505.2|34667.6|34526.6|34646.2|34505.2|13
1625075240000|2021-06-30 17:47:20|34648|34507|34647.3|34506.3|34653.6|34512.6|34647.3|34506.3|22
1625075250000|2021-06-30 17:47:30|34644.2|34503.2|34643.1|34502.1|34645.7|34504.7|34638.8|34497.8|27
1625075260000|2021-06-30 17:47:40|34644.3|34503.3|34667.6|34526.6|34668.9|34527.9|34644.3|34503.3|20
1625075270000|2021-06-30 17:47:50|34668.1|34527.1|34645.1|34504.1|34668.1|34527.1|34645.1|34504.1|9
1625075280000|2021-06-30 17:48:00|34646.9|34505.9|34651.7|34510.7|34657.2|34516.2|34646.9|34505.9|4
1625075290000|2021-06-30 17:48:10|34650.9|34509.9|34650.7|34509.7|34650.9|34509.9|34650.7|34509.7|4
1625075300000|2021-06-30 17:48:20|34647|34506|34646.4|34505.4|34647|34506|34646.4|34505.4|7
1625075310000|2021-06-30 17:48:30|34645.5|34504.5|34640.5|34499.5|34645.5|34504.5|34640.5|34499.5|5
1625075320000|2021-06-30 17:48:40|34649.4|34508.4|34654.8|34513.8|34654.8|34513.8|34648.3|34507.3|7
1625075330000|2021-06-30 17:48:50|34648.3|34507.3|34646.9|34505.9|34653.3|34512.3|34639.3|34498.3|25
1625075340000|2021-06-30 17:49:00|34641.4|34500.4|34648|34507|34651.9|34510.9|34641.4|34500.4|22
1625075350000|2021-06-30 17:49:10|34647.8|34506.8|34650.6|34509.6|34650.6|34509.6|34647.8|34506.8|16
1625075360000|2021-06-30 17:49:20|34648.7|34507.7|34650.5|34509.5|34650.6|34509.6|34648.7|34507.7|4
1625075370000|2021-06-30 17:49:30|34646.5|34505.5|34646.2|34505.2|34646.5|34505.5|34644.6|34503.6|6
1625075380000|2021-06-30 17:49:40|34644.8|34503.8|34644.8|34503.8|34644.8|34503.8|34644.8|34503.8|1
1625075390000|2021-06-30 17:49:50|34643.2|34502.2|34640.5|34499.5|34644.1|34503.1|34636.4|34495.4|19
1625075400000|2021-06-30 17:50:00|34642.4|34501.4|34638.8|34497.8|34644.1|34503.1|34635.6|34494.6|18
1625075410000|2021-06-30 17:50:10|34637.8|34496.8|34641.6|34500.6|34641.6|34500.6|34637.6|34496.6|16
1625075420000|2021-06-30 17:50:20|34640.5|34499.5|34641.2|34500.2|34641.2|34500.2|34636.3|34495.3|21
1625075430000|2021-06-30 17:50:30|34640.2|34499.2|34636.6|34495.6|34640.7|34499.7|34624.3|34483.3|25
1625075440000|2021-06-30 17:50:40|34637.1|34496.1|34632.5|34491.5|34637.5|34496.5|34631.3|34490.3|27
1625075450000|2021-06-30 17:50:50|34632.2|34491.2|34635.7|34494.7|34636.6|34495.6|34631.1|34490.1|23
1625075460000|2021-06-30 17:51:00|34637.5|34496.5|34641.7|34500.7|34650.5|34509.5|34636.7|34495.7|21
1625075470000|2021-06-30 17:51:10|34643.8|34502.8|34643.1|34502.1|34649.8|34508.8|34641.2|34500.2|17
1625075480000|2021-06-30 17:51:20|34644|34503|34644|34503|34648.1|34507.1|34642.9|34501.9|15
1625075490000|2021-06-30 17:51:30|34643.4|34502.4|34689.2|34548.2|34689.2|34548.2|34642.5|34501.5|15
1625075500000|2021-06-30 17:51:40|34691.9|34550.9|34699.5|34558.5|34699.5|34558.5|34690.7|34549.7|25
1625075510000|2021-06-30 17:51:50|34695|34554|34800.3|34659.3|34800.5|34659.5|34693.5|34552.5|29
1625075520000|2021-06-30 17:52:00|34799.7|34658.7|34768.1|34627.1|34807.4|34666.4|34766|34625|25
1625075530000|2021-06-30 17:52:10|34766.9|34625.9|34757.2|34616.2|34774.8|34633.8|34756.2|34615.2|18
1625075540000|2021-06-30 17:52:20|34758|34617|34727.4|34586.4|34762|34621|34727|34586|26
1625075550000|2021-06-30 17:52:30|34729.4|34588.4|34752.1|34611.1|34754.6|34613.6|34729.4|34588.4|28
1625075560000|2021-06-30 17:52:40|34754.4|34613.4|34734.1|34593.1|34757.8|34616.8|34730.9|34589.9|28
1625075570000|2021-06-30 17:52:50|34741.5|34600.5|34722.9|34581.9|34745.9|34604.9|34718.1|34577.1|24
1625075580000|2021-06-30 17:53:00|34724.7|34583.7|34766.2|34625.2|34766.2|34625.2|34724.7|34583.7|25
1625075590000|2021-06-30 17:53:10|34766.7|34625.7|34817.6|34676.6|34847.9|34706.9|34766.7|34625.7|25
1625075600000|2021-06-30 17:53:20|34823.8|34682.8|34819|34678|34825.4|34684.4|34813.2|34672.2|26
1625075610000|2021-06-30 17:53:30|34823.6|34682.6|34810.9|34669.9|34823.6|34682.6|34810.9|34669.9|19
1625075620000|2021-06-30 17:53:40|34804.1|34663.1|34802.6|34661.6|34805.3|34664.3|34802.6|34661.6|9
1625075630000|2021-06-30 17:53:50|34802.7|34661.7|34805.2|34664.2|34806.7|34665.7|34802.7|34661.7|12
1625075640000|2021-06-30 17:54:00|34804.8|34663.8|34807.2|34666.2|34808.3|34667.3|34801.8|34660.8|15
1625075650000|2021-06-30 17:54:10|34804.4|34663.4|34809.9|34668.9|34812.2|34671.2|34802.4|34661.4|21
1625075660000|2021-06-30 17:54:20|34808.6|34667.6|34808.4|34667.4|34809.4|34668.4|34804|34663|8
1625075670000|2021-06-30 17:54:30|34808.3|34667.3|34793.8|34652.8|34808.3|34667.3|34789.4|34648.4|22
1625075680000|2021-06-30 17:54:40|34794.3|34653.3|34796.7|34655.7|34799.6|34658.6|34794.3|34653.3|15
1625075690000|2021-06-30 17:54:50|34801.7|34660.7|34795.8|34654.8|34801.7|34660.7|34795|34654|16
1625075700000|2021-06-30 17:55:00|34799.2|34658.2|34784.3|34643.3|34802.3|34661.3|34784.3|34643.3|15
1625075710000|2021-06-30 17:55:10|34783.6|34642.6|34760.5|34619.5|34783.6|34642.6|34760.5|34619.5|9
1625075720000|2021-06-30 17:55:20|34760.4|34619.4|34777|34636|34777|34636|34751.2|34610.2|15
1625075730000|2021-06-30 17:55:30|34787.2|34646.2|34788.5|34647.5|34790.6|34649.6|34782|34641|21
1625075740000|2021-06-30 17:55:40|34782.7|34641.7|34789.1|34648.1|34794|34653|34782.7|34641.7|19
1625075750000|2021-06-30 17:55:50|34790.4|34649.4|34783|34642|34792.7|34651.7|34770.8|34629.8|16
1625075760000|2021-06-30 17:56:00|34783.1|34642.1|34766.4|34625.4|34787.7|34646.7|34766.4|34625.4|23
1625075770000|2021-06-30 17:56:10|34766.9|34625.9|34766.2|34625.2|34768.9|34627.9|34765.7|34624.7|17
1625075780000|2021-06-30 17:56:20|34765.5|34624.5|34765.6|34624.6|34767|34626|34763.4|34622.4|20
1625075790000|2021-06-30 17:56:30|34763.1|34622.1|34752.5|34611.5|34766.4|34625.4|34752.5|34611.5|21
1625075800000|2021-06-30 17:56:40|34753.9|34612.9|34767.7|34626.7|34767.7|34626.7|34753.8|34612.8|26
1625075810000|2021-06-30 17:56:50|34767.6|34626.6|34788.3|34647.3|34792.6|34651.6|34765.7|34624.7|22
1625075820000|2021-06-30 17:57:00|34785.6|34644.6|34786.3|34645.3|34791.1|34650.1|34782.7|34641.7|26
1625075830000|2021-06-30 17:57:10|34790.2|34649.2|34790.8|34649.8|34794.9|34653.9|34784.7|34643.7|23
1625075840000|2021-06-30 17:57:20|34791.4|34650.4|34789.9|34648.9|34793.5|34652.5|34779.6|34638.6|24
1625075850000|2021-06-30 17:57:30|34789.7|34648.7|34786.2|34645.2|34789.7|34648.7|34781.4|34640.4|13
1625075860000|2021-06-30 17:57:40|34785.5|34644.5|34790.1|34649.1|34801.3|34660.3|34780.3|34639.3|18
1625075870000|2021-06-30 17:57:50|34783.4|34642.4|34785.2|34644.2|34798.4|34657.4|34780.5|34639.5|19
1625075880000|2021-06-30 17:58:00|34784.9|34643.9|34797.3|34656.3|34797.4|34656.4|34784.6|34643.6|16
1625075890000|2021-06-30 17:58:10|34797.4|34656.4|34797.4|34656.4|34798|34657|34797.1|34656.1|14
1625075900000|2021-06-30 17:58:20|34796.6|34655.6|34789.5|34648.5|34796.6|34655.6|34783.2|34642.2|10
1625075910000|2021-06-30 17:58:30|34790.1|34649.1|34795.5|34654.5|34797.5|34656.5|34790|34649|20
1625075930000|2021-06-30 17:58:50|34796.4|34655.4|34796.4|34655.4|34796.6|34655.6|34795.5|34654.5|4
1625075940000|2021-06-30 17:59:00|34798.2|34657.2|34798.4|34657.4|34798.4|34657.4|34798.2|34657.2|2
1625075950000|2021-06-30 17:59:10|34799|34658|34790.5|34649.5|34799.3|34658.3|34788.4|34647.4|11
1625075960000|2021-06-30 17:59:20|34789.6|34648.6|34786.6|34645.6|34789.6|34648.6|34785.4|34644.4|13
1625075970000|2021-06-30 17:59:30|34788.3|34647.3|34795.5|34654.5|34795.8|34654.8|34788.3|34647.3|23
1625075980000|2021-06-30 17:59:40|34794.9|34653.9|34793.1|34652.1|34795.4|34654.4|34787.5|34646.5|22
1625075990000|2021-06-30 17:59:50|34794|34653|34790|34649|34794|34653|34786.9|34645.9|9
1625076000000|2021-06-30 18:00:00|34789.4|34648.4|34808.3|34667.3|34809.2|34668.2|34789.4|34648.4|20
1625076010000|2021-06-30 18:00:10|34808.8|34667.8|34816.3|34675.3|34818.2|34677.2|34808.6|34667.6|23
1625076020000|2021-06-30 18:00:20|34816.4|34675.4|34821.4|34680.4|34821.5|34680.5|34816.3|34675.3|18
1625076030000|2021-06-30 18:00:30|34819.6|34678.6|34813|34672|34821.2|34680.2|34811.5|34670.5|17
1625076040000|2021-06-30 18:00:40|34814.6|34673.6|34842.2|34701.2|34842.2|34701.2|34814.6|34673.6|13
1625076050000|2021-06-30 18:00:50|34847.2|34706.2|34879|34738|34904|34763|34847.2|34706.2|27
1625076060000|2021-06-30 18:01:00|34887.1|34746.1|34848.4|34707.4|34887.1|34746.1|34848.4|34707.4|25
1625076070000|2021-06-30 18:01:10|34845.1|34704.1|34838.2|34697.2|34845.1|34704.1|34838.2|34697.2|25
1625076080000|2021-06-30 18:01:20|34830.8|34689.8|34800.7|34659.7|34830.8|34689.8|34800.4|34659.4|21
1625076090000|2021-06-30 18:01:30|34800.5|34659.5|34797.9|34656.9|34800.5|34659.5|34794.9|34653.9|16
1625076100000|2021-06-30 18:01:40|34792.6|34651.6|34796.2|34655.2|34796.4|34655.4|34792|34651|16
1625076110000|2021-06-30 18:01:50|34795.9|34654.9|34795.4|34654.4|34799.6|34658.6|34793.5|34652.5|19
1625076120000|2021-06-30 18:02:00|34795|34654|34793|34652|34795.3|34654.3|34792.9|34651.9|8
1625076130000|2021-06-30 18:02:10|34791.2|34650.2|34789.4|34648.4|34791.4|34650.4|34789.3|34648.3|6
1625076140000|2021-06-30 18:02:20|34789.3|34648.3|34763.2|34622.2|34789.8|34648.8|34756.5|34615.5|18
1625076150000|2021-06-30 18:02:30|34764.6|34623.6|34754.3|34613.3|34764.6|34623.6|34750.7|34609.7|24
1625076160000|2021-06-30 18:02:40|34752.6|34611.6|34761.7|34620.7|34761.7|34620.7|34751.7|34610.7|22
1625076170000|2021-06-30 18:02:50|34762.6|34621.6|34756.2|34615.2|34769.3|34628.3|34755.5|34614.5|19
1625076180000|2021-06-30 18:03:00|34755.5|34614.5|34743.7|34602.7|34763.1|34622.1|34736.7|34595.7|19
1625076190000|2021-06-30 18:03:10|34743.9|34602.9|34736.6|34595.6|34751.3|34610.3|34736.6|34595.6|10
1625076200000|2021-06-30 18:03:20|34735.6|34594.6|34748.8|34607.8|34751.9|34610.9|34735.6|34594.6|11
1625076210000|2021-06-30 18:03:30|34743.9|34602.9|34744.9|34603.9|34745.1|34604.1|34740.4|34599.4|8
1625076220000|2021-06-30 18:03:40|34746.2|34605.2|34746.6|34605.6|34747.7|34606.7|34737.1|34596.1|13
1625076230000|2021-06-30 18:03:50|34745.6|34604.6|34743.5|34602.5|34746.7|34605.7|34743.5|34602.5|6
1625076250000|2021-06-30 18:04:10|34743.9|34602.9|34743.9|34602.9|34743.9|34602.9|34743.9|34602.9|1
1625076260000|2021-06-30 18:04:20|34739.1|34598.1|34733.6|34592.6|34739.1|34598.1|34733.6|34592.6|2
1625076290000|2021-06-30 18:04:50|34736.6|34595.6|34736.6|34595.6|34736.6|34595.6|34736.6|34595.6|1
1625076300000|2021-06-30 18:05:00|34736|34595|34736|34595|34736|34595|34736|34595|1
1625076340000|2021-06-30 18:05:40|34703.1|34562.1|34703.1|34562.1|34703.1|34562.1|34703.1|34562.1|1
1625076350000|2021-06-30 18:05:50|34700.9|34559.9|34703.1|34562.1|34703.1|34562.1|34700.9|34559.9|4
1625076360000|2021-06-30 18:06:00|34709.1|34568.1|34720.1|34579.1|34720.8|34579.8|34709|34568|10
1625076370000|2021-06-30 18:06:10|34721.5|34580.5|34720.6|34579.6|34726.1|34585.1|34719.5|34578.5|13
1625076380000|2021-06-30 18:06:20|34711|34570|34700.4|34559.4|34715|34574|34700.1|34559.1|19
1625076390000|2021-06-30 18:06:30|34699.9|34558.9|34699.6|34558.6|34699.9|34558.9|34699.6|34558.6|2
1625076410000|2021-06-30 18:06:50|34699.1|34558.1|34685.9|34544.9|34699.1|34558.1|34685.9|34544.9|2
1625076430000|2021-06-30 18:07:10|34690.4|34549.4|34690.4|34549.4|34690.4|34549.4|34690.4|34549.4|1
1625076440000|2021-06-30 18:07:20|34692.2|34551.2|34694.1|34553.1|34698.1|34557.1|34691.7|34550.7|13
1625076450000|2021-06-30 18:07:30|34694|34553|34697|34556|34697|34556|34691.6|34550.6|8
1625076460000|2021-06-30 18:07:40|34692.2|34551.2|34691.1|34550.1|34695.3|34554.3|34691.1|34550.1|6
1625076480000|2021-06-30 18:08:00|34689.6|34548.6|34697.8|34556.8|34697.8|34556.8|34689.6|34548.6|5
1625076490000|2021-06-30 18:08:10|34696.9|34555.9|34697.7|34556.7|34699.4|34558.4|34691.4|34550.4|22
1625076500000|2021-06-30 18:08:20|34699.9|34558.9|34699.9|34558.9|34699.9|34558.9|34697.7|34556.7|3
1625076510000|2021-06-30 18:08:30|34706.4|34565.4|34703.2|34562.2|34708.4|34567.4|34703.2|34562.2|6
1625076520000|2021-06-30 18:08:40|34703|34562|34691.9|34550.9|34704.4|34563.4|34691.9|34550.9|16
1625076530000|2021-06-30 18:08:50|34692.1|34551.1|34692.1|34551.1|34692.1|34551.1|34692.1|34551.1|1
1625076570000|2021-06-30 18:09:30|34692|34551|34695.5|34554.5|34695.5|34554.5|34692|34551|3
1625076580000|2021-06-30 18:09:40|34700.4|34559.4|34693.5|34552.5|34702.4|34561.4|34693.5|34552.5|4
1625076590000|2021-06-30 18:09:50|34692.3|34551.3|34684.3|34543.3|34692.3|34551.3|34683.3|34542.3|3
1625076600000|2021-06-30 18:10:00|34683|34542|34677.1|34536.1|34684.9|34543.9|34675.3|34534.3|20
1625076610000|2021-06-30 18:10:10|34676.5|34535.5|34691.1|34550.1|34691.1|34550.1|34676.5|34535.5|14
1625076620000|2021-06-30 18:10:20|34701.4|34560.4|34701.1|34560.1|34702.1|34561.1|34697.5|34556.5|11
1625076640000|2021-06-30 18:10:40|34692.4|34551.4|34688.6|34547.6|34694.4|34553.4|34687.7|34546.7|7
1625076680000|2021-06-30 18:11:20|34690.4|34549.4|34690.4|34549.4|34690.4|34549.4|34690.4|34549.4|1
1625076690000|2021-06-30 18:11:30|34688.9|34547.9|34688|34547|34688.9|34547.9|34688|34547|2
1625076700000|2021-06-30 18:11:40|34685.6|34544.6|34685.6|34544.6|34685.6|34544.6|34685.6|34544.6|1
1625076710000|2021-06-30 18:11:50|34682.3|34541.3|34675.2|34534.2|34683.2|34542.2|34672.5|34531.5|10
1625076720000|2021-06-30 18:12:00|34678.1|34537.1|34691.9|34550.9|34693.9|34552.9|34677.3|34536.3|18
1625076730000|2021-06-30 18:12:10|34690|34549|34697.2|34556.2|34697.2|34556.2|34687.6|34546.6|20
1625076740000|2021-06-30 18:12:20|34700.1|34559.1|34695.7|34554.7|34717.4|34576.4|34695.7|34554.7|27
1625076750000|2021-06-30 18:12:30|34696.3|34555.3|34711.1|34570.1|34714.2|34573.2|34696|34555|22
1625076760000|2021-06-30 18:12:40|34712.7|34571.7|34708.8|34567.8|34712.7|34571.7|34704.1|34563.1|20
1625076770000|2021-06-30 18:12:50|34708.6|34567.6|34695.5|34554.5|34708.6|34567.6|34695.5|34554.5|9
1625076780000|2021-06-30 18:13:00|34696.3|34555.3|34715.3|34574.3|34715.3|34574.3|34695.5|34554.5|15
1625076790000|2021-06-30 18:13:10|34717.1|34576.1|34698.9|34557.9|34717.1|34576.1|34698.9|34557.9|12
1625076800000|2021-06-30 18:13:20|34699.4|34558.4|34699.3|34558.3|34699.4|34558.4|34692.1|34551.1|14
1625076810000|2021-06-30 18:13:30|34702.4|34561.4|34711.3|34570.3|34711.3|34570.3|34702.4|34561.4|10
1625076820000|2021-06-30 18:13:40|34707.6|34566.6|34710.9|34569.9|34711.3|34570.3|34702.7|34561.7|13
1625076830000|2021-06-30 18:13:50|34710.8|34569.8|34710.9|34569.9|34710.9|34569.9|34710.8|34569.8|2
1625076840000|2021-06-30 18:14:00|34710.8|34569.8|34711.9|34570.9|34711.9|34570.9|34710.8|34569.8|2
1625076850000|2021-06-30 18:14:10|34712.2|34571.2|34712.1|34571.1|34712.2|34571.2|34708.1|34567.1|12
1625076860000|2021-06-30 18:14:20|34712.2|34571.2|34712.2|34571.2|34712.2|34571.2|34708.2|34567.2|6
1625076870000|2021-06-30 18:14:30|34712.1|34571.1|34708.3|34567.3|34713.8|34572.8|34708.3|34567.3|11
1625076880000|2021-06-30 18:14:40|34708.8|34567.8|34713.4|34572.4|34714.5|34573.5|34708.8|34567.8|15
1625076890000|2021-06-30 18:14:50|34714.2|34573.2|34712.2|34571.2|34717.8|34576.8|34706.9|34565.9|15
1625076900000|2021-06-30 18:15:00|34713.1|34572.1|34703.9|34562.9|34713.1|34572.1|34699.7|34558.7|14
1625076910000|2021-06-30 18:15:10|34701.1|34560.1|34701|34560|34702.4|34561.4|34694.3|34553.3|16
1625076920000|2021-06-30 18:15:20|34701.1|34560.1|34695.4|34554.4|34701.1|34560.1|34691.9|34550.9|18
1625076930000|2021-06-30 18:15:30|34695.8|34554.8|34696.8|34555.8|34696.9|34555.9|34691|34550|9
1625076940000|2021-06-30 18:15:40|34696|34555|34693.5|34552.5|34696|34555|34690.4|34549.4|23
1625076950000|2021-06-30 18:15:50|34691.7|34550.7|34691|34550|34694.5|34553.5|34690.9|34549.9|16
1625076960000|2021-06-30 18:16:00|34692.2|34551.2|34682.8|34541.8|34692.2|34551.2|34678.1|34537.1|23
1625076970000|2021-06-30 18:16:10|34681.8|34540.8|34680.5|34539.5|34681.8|34540.8|34680.5|34539.5|8
1625076980000|2021-06-30 18:16:20|34681|34540|34680.3|34539.3|34685.1|34544.1|34679.5|34538.5|12
1625076990000|2021-06-30 18:16:30|34680.4|34539.4|34680.2|34539.2|34680.6|34539.6|34676.2|34535.2|17
1625077000000|2021-06-30 18:16:40|34681.2|34540.2|34678.3|34537.3|34682.1|34541.1|34678.3|34537.3|15
1625077010000|2021-06-30 18:16:50|34678.4|34537.4|34678.5|34537.5|34678.5|34537.5|34678.3|34537.3|3
1625077020000|2021-06-30 18:17:00|34678.6|34537.6|34687.5|34546.5|34687.5|34546.5|34678.6|34537.6|11
1625077030000|2021-06-30 18:17:10|34688.5|34547.5|34690.9|34549.9|34696.1|34555.1|34688.5|34547.5|17
1625077040000|2021-06-30 18:17:20|34689.8|34548.8|34673.7|34532.7|34696|34555|34673.7|34532.7|15
1625077050000|2021-06-30 18:17:30|34672.2|34531.2|34675.3|34534.3|34676.1|34535.1|34672.2|34531.2|10
1625077060000|2021-06-30 18:17:40|34676.1|34535.1|34676.2|34535.2|34678.3|34537.3|34675.2|34534.2|16
1625077070000|2021-06-30 18:17:50|34675|34534|34677.1|34536.1|34677.9|34536.9|34675|34534|17
1625077080000|2021-06-30 18:18:00|34677.2|34536.2|34686.1|34545.1|34686.1|34545.1|34677.2|34536.2|12
1625077090000|2021-06-30 18:18:10|34685.1|34544.1|34687.3|34546.3|34687.5|34546.5|34685.1|34544.1|12
1625077100000|2021-06-30 18:18:20|34686.6|34545.6|34687.2|34546.2|34687.2|34546.2|34678.4|34537.4|19
1625077110000|2021-06-30 18:18:30|34687|34546|34683.7|34542.7|34692.9|34551.9|34681.2|34540.2|11
1625077120000|2021-06-30 18:18:40|34683.9|34542.9|34686.5|34545.5|34686.5|34545.5|34683.9|34542.9|5
1625077130000|2021-06-30 18:18:50|34687.1|34546.1|34686.5|34545.5|34687.1|34546.1|34686.5|34545.5|2
1625077140000|2021-06-30 18:19:00|34683.8|34542.8|34682.4|34541.4|34683.8|34542.8|34682.4|34541.4|3
1625077150000|2021-06-30 18:19:10|34682.9|34541.9|34685.1|34544.1|34685.1|34544.1|34682|34541|5
1625077160000|2021-06-30 18:19:20|34687.2|34546.2|34685.9|34544.9|34692.3|34551.3|34685.1|34544.1|15
1625077170000|2021-06-30 18:19:30|34686.6|34545.6|34685.9|34544.9|34688.5|34547.5|34684.5|34543.5|7
1625077180000|2021-06-30 18:19:40|34687.3|34546.3|34683.8|34542.8|34687.3|34546.3|34683.8|34542.8|5
1625077190000|2021-06-30 18:19:50|34685.6|34544.6|34683.8|34542.8|34685.6|34544.6|34683.8|34542.8|2
1625077200000|2021-06-30 18:20:00|34682.3|34541.3|34680.6|34539.6|34683.1|34542.1|34680.5|34539.5|7
1625077210000|2021-06-30 18:20:10|34680.5|34539.5|34672.8|34531.8|34680.6|34539.6|34672.8|34531.8|8
1625077220000|2021-06-30 18:20:20|34680.1|34539.1|34668.1|34527.1|34680.1|34539.1|34666.4|34525.4|17
1625077230000|2021-06-30 18:20:30|34668.4|34527.4|34682.7|34541.7|34682.7|34541.7|34668.3|34527.3|17
1625077240000|2021-06-30 18:20:40|34680.4|34539.4|34681.2|34540.2|34682.7|34541.7|34676.5|34535.5|14
1625077250000|2021-06-30 18:20:50|34681.5|34540.5|34678.3|34537.3|34681.5|34540.5|34676.3|34535.3|16
1625077260000|2021-06-30 18:21:00|34678.8|34537.8|34673.4|34532.4|34678.8|34537.8|34673.1|34532.1|18
1625077270000|2021-06-30 18:21:10|34673|34532|34671.6|34530.6|34678|34537|34670.8|34529.8|17
1625077280000|2021-06-30 18:21:20|34670.5|34529.5|34670.6|34529.6|34673.6|34532.6|34668.7|34527.7|13
1625077290000|2021-06-30 18:21:30|34669.3|34528.3|34663.3|34522.3|34669.3|34528.3|34663.3|34522.3|16
1625077300000|2021-06-30 18:21:40|34663|34522|34651.6|34510.6|34663|34522|34651.6|34510.6|13
1625077310000|2021-06-30 18:21:50|34653.7|34512.7|34653.8|34512.8|34654.2|34513.2|34653.7|34512.7|3
1625077320000|2021-06-30 18:22:00|34654|34513|34664.1|34523.1|34664.1|34523.1|34651.6|34510.6|13
1625077330000|2021-06-30 18:22:10|34664.4|34523.4|34660.8|34519.8|34664.4|34523.4|34660.6|34519.6|10
1625077340000|2021-06-30 18:22:20|34660.7|34519.7|34664.1|34523.1|34664.7|34523.7|34660.6|34519.6|18
1625077350000|2021-06-30 18:22:30|34664.9|34523.9|34666.6|34525.6|34672.8|34531.8|34662.7|34521.7|16
1625077360000|2021-06-30 18:22:40|34665.2|34524.2|34665.3|34524.3|34665.3|34524.3|34663.2|34522.2|8
1625077370000|2021-06-30 18:22:50|34665.6|34524.6|34665.3|34524.3|34666.5|34525.5|34665.3|34524.3|6
1625077380000|2021-06-30 18:23:00|34665.8|34524.8|34654.5|34513.5|34665.8|34524.8|34651.3|34510.3|12
1625077390000|2021-06-30 18:23:10|34652.9|34511.9|34654.5|34513.5|34654.5|34513.5|34651.3|34510.3|8
1625077410000|2021-06-30 18:23:30|34646.2|34505.2|34640.5|34499.5|34646.7|34505.7|34640.5|34499.5|11
1625077420000|2021-06-30 18:23:40|34639.8|34498.8|34646.6|34505.6|34646.6|34505.6|34638.3|34497.3|12
1625077440000|2021-06-30 18:24:00|34663.1|34522.1|34662.5|34521.5|34663.1|34522.1|34652|34511|5
1625077450000|2021-06-30 18:24:10|34661.1|34520.1|34675.8|34534.8|34676.1|34535.1|34661.1|34520.1|16
1625077460000|2021-06-30 18:24:20|34677.3|34536.3|34684.9|34543.9|34685.6|34544.6|34674.8|34533.8|12
1625077470000|2021-06-30 18:24:30|34685.1|34544.1|34686|34545|34686|34545|34685.1|34544.1|12
1625077480000|2021-06-30 18:24:40|34685.2|34544.2|34683.9|34542.9|34685.9|34544.9|34680.3|34539.3|24
1625077490000|2021-06-30 18:24:50|34685.2|34544.2|34686|34545|34686.8|34545.8|34684|34543|25
1625077500000|2021-06-30 18:25:00|34686.6|34545.6|34693.7|34552.7|34693.8|34552.8|34686.6|34545.6|9
1625077510000|2021-06-30 18:25:10|34697.1|34556.1|34692.2|34551.2|34697.1|34556.1|34691.7|34550.7|12
1625077520000|2021-06-30 18:25:20|34692|34551|34693.4|34552.4|34693.6|34552.6|34687.4|34546.4|23
1625077530000|2021-06-30 18:25:30|34690.8|34549.8|34667.3|34526.3|34690.8|34549.8|34667.3|34526.3|13
1625077540000|2021-06-30 18:25:40|34661.8|34520.8|34655.6|34514.6|34676.7|34535.7|34655.6|34514.6|11
1625077550000|2021-06-30 18:25:50|34657.1|34516.1|34652.6|34511.6|34668.1|34527.1|34652.3|34511.3|7
1625077560000|2021-06-30 18:26:00|34653.4|34512.4|34672.1|34531.1|34672.1|34531.1|34653.4|34512.4|13
1625077570000|2021-06-30 18:26:10|34663|34522|34662.1|34521.1|34669.9|34528.9|34659.2|34518.2|24
1625077580000|2021-06-30 18:26:20|34662.3|34521.3|34647.6|34506.6|34662.9|34521.9|34646.3|34505.3|23
1625077590000|2021-06-30 18:26:30|34655.4|34514.4|34651.3|34510.3|34655.4|34514.4|34649.2|34508.2|18
1625077600000|2021-06-30 18:26:40|34651.1|34510.1|34659.2|34518.2|34659.2|34518.2|34650.3|34509.3|18
1625077610000|2021-06-30 18:26:50|34659.7|34518.7|34664.6|34523.6|34664.6|34523.6|34656.8|34515.8|26
1625077620000|2021-06-30 18:27:00|34664.2|34523.2|34680.4|34539.4|34680.4|34539.4|34664.2|34523.2|24
1625077630000|2021-06-30 18:27:10|34679.8|34538.8|34678.7|34537.7|34679.8|34538.8|34678.5|34537.5|8
1625077640000|2021-06-30 18:27:20|34679.7|34538.7|34680.8|34539.8|34683.2|34542.2|34679.5|34538.5|15
1625077650000|2021-06-30 18:27:30|34682.1|34541.1|34680.3|34539.3|34682.5|34541.5|34669.7|34528.7|21
1625077660000|2021-06-30 18:27:40|34684.4|34543.4|34684.4|34543.4|34684.7|34543.7|34684.1|34543.1|6
1625077670000|2021-06-30 18:27:50|34684.1|34543.1|34681.5|34540.5|34684.1|34543.1|34679.4|34538.4|6
1625077680000|2021-06-30 18:28:00|34685.1|34544.1|34684.7|34543.7|34685.6|34544.6|34684.1|34543.1|7
1625077690000|2021-06-30 18:28:10|34685|34544|34666.2|34525.2|34685|34544|34666.2|34525.2|10
1625077700000|2021-06-30 18:28:20|34663.7|34522.7|34671.8|34530.8|34676.7|34535.7|34663.7|34522.7|24
1625077710000|2021-06-30 18:28:30|34671.5|34530.5|34671.8|34530.8|34671.8|34530.8|34671.1|34530.1|5
1625077720000|2021-06-30 18:28:40|34671.5|34530.5|34671.8|34530.8|34671.8|34530.8|34671.5|34530.5|2
1625077730000|2021-06-30 18:28:50|34674.2|34533.2|34672.4|34531.4|34674.2|34533.2|34669.3|34528.3|8
1625077740000|2021-06-30 18:29:00|34673.1|34532.1|34676.7|34535.7|34677.6|34536.6|34673.1|34532.1|7
1625077750000|2021-06-30 18:29:10|34676.8|34535.8|34677.3|34536.3|34678.1|34537.1|34675.2|34534.2|19
1625077760000|2021-06-30 18:29:20|34679.7|34538.7|34684|34543|34684|34543|34679.7|34538.7|12
1625077770000|2021-06-30 18:29:30|34683.7|34542.7|34694.8|34553.8|34694.8|34553.8|34683.7|34542.7|5
1625077780000|2021-06-30 18:29:40|34694.7|34553.7|34689.4|34548.4|34694.7|34553.7|34680.9|34539.9|17
1625077790000|2021-06-30 18:29:50|34689.8|34548.8|34698.1|34557.1|34699|34558|34689.8|34548.8|17
1625077800000|2021-06-30 18:30:00|34698|34557|34697.5|34556.5|34698.4|34557.4|34695.6|34554.6|19
1625077810000|2021-06-30 18:30:10|34697.8|34556.8|34711.7|34570.7|34712.4|34571.4|34697.8|34556.8|21
1625077820000|2021-06-30 18:30:20|34712.2|34571.2|34711.2|34570.2|34717.9|34576.9|34707.8|34566.8|24
1625077830000|2021-06-30 18:30:30|34711.9|34570.9|34710.9|34569.9|34713.6|34572.6|34710.9|34569.9|15
1625077840000|2021-06-30 18:30:40|34712.9|34571.9|34711.8|34570.8|34713.9|34572.9|34709.3|34568.3|13
1625077850000|2021-06-30 18:30:50|34710.9|34569.9|34711.2|34570.2|34711.8|34570.8|34710.9|34569.9|13
1625077860000|2021-06-30 18:31:00|34711.3|34570.3|34710.9|34569.9|34711.3|34570.3|34710.9|34569.9|14
1625077870000|2021-06-30 18:31:10|34711.3|34570.3|34672.7|34531.7|34711.3|34570.3|34672.7|34531.7|12
1625077880000|2021-06-30 18:31:20|34672.9|34531.9|34685.6|34544.6|34686.1|34545.1|34670.5|34529.5|19
1625077890000|2021-06-30 18:31:30|34684.5|34543.5|34690.9|34549.9|34691.1|34550.1|34684.5|34543.5|21
1625077900000|2021-06-30 18:31:40|34694.5|34553.5|34691.2|34550.2|34695.4|34554.4|34690.6|34549.6|24
1625077910000|2021-06-30 18:31:50|34691|34550|34681.9|34540.9|34693.3|34552.3|34681.8|34540.8|20
1625077920000|2021-06-30 18:32:00|34682.1|34541.1|34682.7|34541.7|34683.7|34542.7|34678.6|34537.6|20
1625077930000|2021-06-30 18:32:10|34682.6|34541.6|34671.1|34530.1|34682.6|34541.6|34671.1|34530.1|6
1625077940000|2021-06-30 18:32:20|34679.9|34538.9|34678.2|34537.2|34682.2|34541.2|34678.2|34537.2|9
1625077950000|2021-06-30 18:32:30|34670.5|34529.5|34678.2|34537.2|34678.2|34537.2|34670.5|34529.5|4
1625077960000|2021-06-30 18:32:40|34682.1|34541.1|34673.9|34532.9|34682.1|34541.1|34673.7|34532.7|4
1625077970000|2021-06-30 18:32:50|34673.7|34532.7|34674.1|34533.1|34674.1|34533.1|34673.6|34532.6|4
1625077980000|2021-06-30 18:33:00|34675.2|34534.2|34675.9|34534.9|34675.9|34534.9|34675.2|34534.2|4
1625077990000|2021-06-30 18:33:10|34673.8|34532.8|34673.8|34532.8|34673.8|34532.8|34673.8|34532.8|1
1625078000000|2021-06-30 18:33:20|34674.8|34533.8|34668.5|34527.5|34675.9|34534.9|34668.5|34527.5|11
1625078010000|2021-06-30 18:33:30|34667.4|34526.4|34663.7|34522.7|34670.2|34529.2|34663|34522|9
1625078020000|2021-06-30 18:33:40|34663|34522|34663.3|34522.3|34663.3|34522.3|34658.8|34517.8|15
1625078030000|2021-06-30 18:33:50|34663.4|34522.4|34669.5|34528.5|34669.8|34528.8|34658.5|34517.5|20
1625078040000|2021-06-30 18:34:00|34669.7|34528.7|34671|34530|34671.2|34530.2|34659.4|34518.4|15
1625078050000|2021-06-30 18:34:10|34670.9|34529.9|34661.8|34520.8|34671|34530|34661.8|34520.8|4
1625078060000|2021-06-30 18:34:20|34670.9|34529.9|34674.2|34533.2|34674.2|34533.2|34660.6|34519.6|5
1625078070000|2021-06-30 18:34:30|34671.6|34530.6|34671.6|34530.6|34671.6|34530.6|34671.6|34530.6|1
1625078080000|2021-06-30 18:34:40|34671.9|34530.9|34660.5|34519.5|34674.2|34533.2|34660.5|34519.5|9
1625078090000|2021-06-30 18:34:50|34661.4|34520.4|34676.8|34535.8|34676.8|34535.8|34660.7|34519.7|8
1625078100000|2021-06-30 18:35:00|34678.3|34537.3|34674.4|34533.4|34680.1|34539.1|34673.9|34532.9|21
1625078110000|2021-06-30 18:35:10|34674.5|34533.5|34674.4|34533.4|34674.6|34533.6|34674.2|34533.2|5
1625078120000|2021-06-30 18:35:20|34677.3|34536.3|34693.7|34552.7|34694.9|34553.9|34676.8|34535.8|17
1625078130000|2021-06-30 18:35:30|34693.9|34552.9|34698|34557|34698.6|34557.6|34693.2|34552.2|15
1625078140000|2021-06-30 18:35:40|34698.6|34557.6|34705.3|34564.3|34709.3|34568.3|34695.6|34554.6|23
1625078150000|2021-06-30 18:35:50|34703.3|34562.3|34704.7|34563.7|34706|34565|34702.8|34561.8|17
1625078160000|2021-06-30 18:36:00|34703.5|34562.5|34703.4|34562.4|34705.2|34564.2|34703.3|34562.3|13
1625078170000|2021-06-30 18:36:10|34705.7|34564.7|34695.3|34554.3|34705.7|34564.7|34695.3|34554.3|13
1625078180000|2021-06-30 18:36:20|34695.6|34554.6|34701.1|34560.1|34701.1|34560.1|34689.9|34548.9|11
1625078190000|2021-06-30 18:36:30|34700.1|34559.1|34706.3|34565.3|34709.1|34568.1|34696.7|34555.7|22
1625078200000|2021-06-30 18:36:40|34707.3|34566.3|34710.2|34569.2|34711.8|34570.8|34705.7|34564.7|15
1625078210000|2021-06-30 18:36:50|34710|34569|34712.4|34571.4|34712.4|34571.4|34702.2|34561.2|14
1625078220000|2021-06-30 18:37:00|34711.5|34570.5|34710.5|34569.5|34712.4|34571.4|34709.6|34568.6|15
1625078230000|2021-06-30 18:37:10|34711.9|34570.9|34720.5|34579.5|34721.9|34580.9|34711.9|34570.9|7
1625078240000|2021-06-30 18:37:20|34717.6|34576.6|34708.5|34567.5|34720.5|34579.5|34708.5|34567.5|13
1625078250000|2021-06-30 18:37:30|34707.4|34566.4|34721.9|34580.9|34721.9|34580.9|34707.4|34566.4|18
1625078260000|2021-06-30 18:37:40|34709.7|34568.7|34708.8|34567.8|34714.7|34573.7|34705.2|34564.2|10
1625078270000|2021-06-30 18:37:50|34710.6|34569.6|34705.5|34564.5|34710.6|34569.6|34703.4|34562.4|15
1625078280000|2021-06-30 18:38:00|34709.7|34568.7|34700|34559|34709.7|34568.7|34695.9|34554.9|19
1625078290000|2021-06-30 18:38:10|34686.6|34545.6|34694.9|34553.9|34695.1|34554.1|34681.3|34540.3|21
1625078300000|2021-06-30 18:38:20|34695.3|34554.3|34696.2|34555.2|34699.2|34558.2|34695.3|34554.3|11
1625078310000|2021-06-30 18:38:30|34694.7|34553.7|34707.4|34566.4|34707.4|34566.4|34693.9|34552.9|12
1625078320000|2021-06-30 18:38:40|34708.7|34567.7|34710.6|34569.6|34710.6|34569.6|34708.7|34567.7|8
1625078330000|2021-06-30 18:38:50|34711.1|34570.1|34722.9|34581.9|34722.9|34581.9|34710.4|34569.4|14
1625078340000|2021-06-30 18:39:00|34722.8|34581.8|34747.3|34606.3|34747.3|34606.3|34722.8|34581.8|23
1625078350000|2021-06-30 18:39:10|34747.5|34606.5|34764.8|34623.8|34766.4|34625.4|34747.5|34606.5|26
1625078360000|2021-06-30 18:39:20|34764.6|34623.6|34748.1|34607.1|34765.4|34624.4|34743.1|34602.1|27
1625078370000|2021-06-30 18:39:30|34746.4|34605.4|34756.2|34615.2|34757.5|34616.5|34740.4|34599.4|23
1625078380000|2021-06-30 18:39:40|34756.4|34615.4|34776.1|34635.1|34776.1|34635.1|34756.4|34615.4|23
1625078390000|2021-06-30 18:39:50|34773.6|34632.6|34798.4|34657.4|34801.2|34660.2|34773.6|34632.6|22
1625078400000|2021-06-30 18:40:00|34798.7|34657.7|34784.4|34643.4|34798.7|34657.7|34780|34639|26
1625078410000|2021-06-30 18:40:10|34783.7|34642.7|34783.8|34642.8|34786.9|34645.9|34778.5|34637.5|23
1625078420000|2021-06-30 18:40:20|34787.8|34646.8|34780.7|34639.7|34787.8|34646.8|34777.1|34636.1|21
1625078430000|2021-06-30 18:40:30|34777.8|34636.8|34773|34632|34780|34639|34768.1|34627.1|21
1625078440000|2021-06-30 18:40:40|34773.1|34632.1|34773.3|34632.3|34776.1|34635.1|34772.1|34631.1|13
1625078450000|2021-06-30 18:40:50|34774.6|34633.6|34778.4|34637.4|34781|34640|34772.3|34631.3|21
1625078460000|2021-06-30 18:41:00|34778.6|34637.6|34777.4|34636.4|34788.9|34647.9|34775.2|34634.2|25
1625078470000|2021-06-30 18:41:10|34780.5|34639.5|34773.7|34632.7|34780.5|34639.5|34773.7|34632.7|24
1625078480000|2021-06-30 18:41:20|34769.8|34628.8|34768.1|34627.1|34770.6|34629.6|34763.1|34622.1|15
1625078490000|2021-06-30 18:41:30|34768.9|34627.9|34770.5|34629.5|34770.7|34629.7|34768.9|34627.9|13
1625078500000|2021-06-30 18:41:40|34770.9|34629.9|34793.6|34652.6|34798.1|34657.1|34770.9|34629.9|26
1625078510000|2021-06-30 18:41:50|34793.4|34652.4|34797.7|34656.7|34804.7|34663.7|34793.1|34652.1|26
1625078520000|2021-06-30 18:42:00|34798.3|34657.3|34792.7|34651.7|34800.2|34659.2|34789.8|34648.8|21
1625078530000|2021-06-30 18:42:10|34792.8|34651.8|34804.9|34663.9|34808.1|34667.1|34792.4|34651.4|24
1625078540000|2021-06-30 18:42:20|34805.2|34664.2|34820.2|34679.2|34823.5|34682.5|34805.2|34664.2|27
1625078550000|2021-06-30 18:42:30|34820.4|34679.4|34819.9|34678.9|34822|34681|34815.9|34674.9|26
1625078560000|2021-06-30 18:42:40|34820.3|34679.3|34824.6|34683.6|34826.9|34685.9|34819|34678|17
1625078570000|2021-06-30 18:42:50|34823.4|34682.4|34811.3|34670.3|34823.5|34682.5|34809.2|34668.2|27
1625078580000|2021-06-30 18:43:00|34811.4|34670.4|34820.5|34679.5|34820.6|34679.6|34811.4|34670.4|19
1625078590000|2021-06-30 18:43:10|34820.8|34679.8|34830.9|34689.9|34831.3|34690.3|34818.2|34677.2|22
1625078600000|2021-06-30 18:43:20|34823.2|34682.2|34820.3|34679.3|34823.2|34682.2|34816.6|34675.6|20
1625078610000|2021-06-30 18:43:30|34824.4|34683.4|34830.8|34689.8|34831.7|34690.7|34824.4|34683.4|17
1625078620000|2021-06-30 18:43:40|34831.4|34690.4|34851|34710|34851|34710|34831.4|34690.4|20
1625078630000|2021-06-30 18:43:50|34851.4|34710.4|34850.2|34709.2|34855.2|34714.2|34842.7|34701.7|25
1625078640000|2021-06-30 18:44:00|34849.7|34708.7|34853.8|34712.8|34857.3|34716.3|34835|34694|26
1625078650000|2021-06-30 18:44:10|34852.9|34711.9|34877.4|34736.4|34877.4|34736.4|34852.9|34711.9|26
1625078660000|2021-06-30 18:44:20|34871.4|34730.4|34882.2|34741.2|34888.7|34747.7|34870.7|34729.7|22
1625078670000|2021-06-30 18:44:30|34884.8|34743.8|34900.7|34759.7|34900.7|34759.7|34876.2|34735.2|24
1625078680000|2021-06-30 18:44:40|34902.6|34761.6|34914|34773|34936.6|34795.6|34900.1|34759.1|28
1625078690000|2021-06-30 18:44:50|34909.1|34768.1|34931.4|34790.4|34931.4|34790.4|34899.3|34758.3|28
1625078700000|2021-06-30 18:45:00|34930.3|34789.3|34915.8|34774.8|34930.3|34789.3|34907.6|34766.6|27
1625078710000|2021-06-30 18:45:10|34918.1|34777.1|34914.2|34773.2|34919.9|34778.9|34911.2|34770.2|22
1625078720000|2021-06-30 18:45:20|34915.7|34774.7|34900.5|34759.5|34917.5|34776.5|34900.2|34759.2|25
1625078730000|2021-06-30 18:45:30|34900.6|34759.6|34882.1|34741.1|34902.8|34761.8|34879.9|34738.9|25
1625078740000|2021-06-30 18:45:40|34882.2|34741.2|34884.3|34743.3|34895.8|34754.8|34882.2|34741.2|24
1625078750000|2021-06-30 18:45:50|34884.6|34743.6|34884.8|34743.8|34887.3|34746.3|34883.9|34742.9|24
1625078760000|2021-06-30 18:46:00|34884.1|34743.1|34885.4|34744.4|34888.2|34747.2|34883.5|34742.5|16
1625078770000|2021-06-30 18:46:10|34885.5|34744.5|34905.2|34764.2|34905.2|34764.2|34885.2|34744.2|27
1625078780000|2021-06-30 18:46:20|34911.7|34770.7|34900.8|34759.8|34915.7|34774.7|34899.8|34758.8|26
1625078790000|2021-06-30 18:46:30|34900.6|34759.6|34907.6|34766.6|34914.2|34773.2|34897.5|34756.5|27
1625078800000|2021-06-30 18:46:40|34909.2|34768.2|34882.9|34741.9|34916.6|34775.6|34880.6|34739.6|28
1625078810000|2021-06-30 18:46:50|34883.8|34742.8|34900.4|34759.4|34901|34760|34880.9|34739.9|16
1625078820000|2021-06-30 18:47:00|34899.5|34758.5|34928|34787|34928|34787|34897.4|34756.4|25
1625078830000|2021-06-30 18:47:10|34931.4|34790.4|34960.4|34819.4|34960.4|34819.4|34931.4|34790.4|25
1625078840000|2021-06-30 18:47:20|34954.5|34813.5|34943.2|34802.2|34954.5|34813.5|34939.8|34798.8|26
1625078850000|2021-06-30 18:47:30|34942.3|34801.3|34937.8|34796.8|34944.1|34803.1|34932.4|34791.4|28
1625078860000|2021-06-30 18:47:40|34937.5|34796.5|34947.5|34806.5|34947.5|34806.5|34937.5|34796.5|19
1625078870000|2021-06-30 18:47:50|34948.4|34807.4|34939|34798|34952.4|34811.4|34939|34798|25
1625078880000|2021-06-30 18:48:00|34940.6|34799.6|34942.2|34801.2|34944.4|34803.4|34937.6|34796.6|28
1625078890000|2021-06-30 18:48:10|34942.3|34801.3|34926.7|34785.7|34942.3|34801.3|34926|34785|21
1625078900000|2021-06-30 18:48:20|34928.8|34787.8|34920.5|34779.5|34929|34788|34915.1|34774.1|26
1625078910000|2021-06-30 18:48:30|34919.5|34778.5|34921.8|34780.8|34923|34782|34918.2|34777.2|28
1625078920000|2021-06-30 18:48:40|34922.3|34781.3|34922|34781|34922.5|34781.5|34918.1|34777.1|15
1625078930000|2021-06-30 18:48:50|34920.6|34779.6|34919.5|34778.5|34922.9|34781.9|34916|34775|21
1625078940000|2021-06-30 18:49:00|34921|34780|34923.2|34782.2|34927.5|34786.5|34920.9|34779.9|20
1625078950000|2021-06-30 18:49:10|34920.4|34779.4|34921.5|34780.5|34922.3|34781.3|34920.3|34779.3|14
1625078960000|2021-06-30 18:49:20|34922|34781|34923.8|34782.8|34926.8|34785.8|34919.7|34778.7|20
1625078970000|2021-06-30 18:49:30|34923.7|34782.7|34924.7|34783.7|34924.7|34783.7|34920.9|34779.9|22
1625078980000|2021-06-30 18:49:40|34925|34784|34882.1|34741.1|34938|34797|34856.7|34715.7|25
1625078990000|2021-06-30 18:49:50|34880.1|34739.1|34873.1|34732.1|34882|34741|34867.1|34726.1|26
1625079000000|2021-06-30 18:50:00|34872.1|34731.1|34866.1|34725.1|34874.5|34733.5|34863|34722|26
1625079010000|2021-06-30 18:50:10|34866.6|34725.6|34853.3|34712.3|34870.3|34729.3|34850.2|34709.2|26
1625079020000|2021-06-30 18:50:20|34853.7|34712.7|34863.3|34722.3|34870|34729|34852.2|34711.2|22
1625079030000|2021-06-30 18:50:30|34870.1|34729.1|34822.6|34681.6|34870.1|34729.1|34822.6|34681.6|20
1625079040000|2021-06-30 18:50:40|34822.3|34681.3|34820.2|34679.2|34824.8|34683.8|34819.6|34678.6|25
1625079050000|2021-06-30 18:50:50|34819.6|34678.6|34831.3|34690.3|34831.6|34690.6|34819.6|34678.6|21
1625079060000|2021-06-30 18:51:00|34833.3|34692.3|34831.1|34690.1|34833.3|34692.3|34829.1|34688.1|7
1625079070000|2021-06-30 18:51:10|34831.2|34690.2|34834.9|34693.9|34838.5|34697.5|34829.5|34688.5|21
1625079080000|2021-06-30 18:51:20|34839.6|34698.6|34867.9|34726.9|34872.3|34731.3|34839.6|34698.6|26
1625079090000|2021-06-30 18:51:30|34868|34727|34842.3|34701.3|34868|34727|34842.3|34701.3|27
1625079100000|2021-06-30 18:51:40|34842.7|34701.7|34836.1|34695.1|34850.1|34709.1|34835.6|34694.6|26
1625079110000|2021-06-30 18:51:50|34834.6|34693.6|34835.6|34694.6|34839.6|34698.6|34834.3|34693.3|29
1625079120000|2021-06-30 18:52:00|34835.5|34694.5|34834.6|34693.6|34838.5|34697.5|34834.6|34693.6|19
1625079130000|2021-06-30 18:52:10|34834.7|34693.7|34828.8|34687.8|34834.7|34693.7|34824.4|34683.4|18
1625079140000|2021-06-30 18:52:20|34828.5|34687.5|34832.2|34691.2|34833.2|34692.2|34826.6|34685.6|23
1625079150000|2021-06-30 18:52:30|34832.1|34691.1|34828.4|34687.4|34833.2|34692.2|34827.8|34686.8|14
1625079160000|2021-06-30 18:52:40|34828.6|34687.6|34831|34690|34831|34690|34828.6|34687.6|9
1625079170000|2021-06-30 18:52:50|34831.3|34690.3|34830.8|34689.8|34831.4|34690.4|34825|34684|15
1625079180000|2021-06-30 18:53:00|34829.4|34688.4|34829.1|34688.1|34842.2|34701.2|34828.9|34687.9|27
1625079190000|2021-06-30 18:53:10|34830.4|34689.4|34831.9|34690.9|34833.6|34692.6|34829.4|34688.4|20
1625079200000|2021-06-30 18:53:20|34831.5|34690.5|34826.2|34685.2|34833.5|34692.5|34825.1|34684.1|16
1625079210000|2021-06-30 18:53:30|34826.7|34685.7|34834.1|34693.1|34834.1|34693.1|34826.6|34685.6|16
1625079220000|2021-06-30 18:53:40|34832.2|34691.2|34831.6|34690.6|34832.2|34691.2|34827.9|34686.9|18
1625079230000|2021-06-30 18:53:50|34830.8|34689.8|34831.1|34690.1|34833.7|34692.7|34826.3|34685.3|22
1625079240000|2021-06-30 18:54:00|34831|34690|34828.6|34687.6|34831|34690|34827.8|34686.8|15
1625079250000|2021-06-30 18:54:10|34828.8|34687.8|34820.7|34679.7|34828.8|34687.8|34820.7|34679.7|16
1625079260000|2021-06-30 18:54:20|34822.7|34681.7|34819.9|34678.9|34824.2|34683.2|34818.4|34677.4|17
1625079270000|2021-06-30 18:54:30|34817.8|34676.8|34815.6|34674.6|34818.1|34677.1|34813.9|34672.9|22
1625079280000|2021-06-30 18:54:40|34816|34675|34816.3|34675.3|34817.3|34676.3|34811.6|34670.6|19
1625079290000|2021-06-30 18:54:50|34816.2|34675.2|34825.3|34684.3|34828.3|34687.3|34811.5|34670.5|29
1625079300000|2021-06-30 18:55:00|34828.3|34687.3|34829|34688|34834.4|34693.4|34824.1|34683.1|26
1625079310000|2021-06-30 18:55:10|34823.1|34682.1|34817.3|34676.3|34823.6|34682.6|34816|34675|16
1625079320000|2021-06-30 18:55:20|34818.1|34677.1|34810.6|34669.6|34818.1|34677.1|34810.6|34669.6|20
1625079330000|2021-06-30 18:55:30|34811|34670|34808.1|34667.1|34812.3|34671.3|34807.2|34666.2|17
1625079340000|2021-06-30 18:55:40|34807.6|34666.6|34815|34674|34816.7|34675.7|34807.6|34666.6|24
1625079350000|2021-06-30 18:55:50|34815.7|34674.7|34831.4|34690.4|34831.4|34690.4|34815.1|34674.1|26
1625079360000|2021-06-30 18:56:00|34831.9|34690.9|34830|34689|34831.9|34690.9|34826.4|34685.4|26
1625079370000|2021-06-30 18:56:10|34830.3|34689.3|34832.3|34691.3|34833.6|34692.6|34829.1|34688.1|18
1625079380000|2021-06-30 18:56:20|34832.2|34691.2|34833.8|34692.8|34833.8|34692.8|34831.7|34690.7|15
1625079390000|2021-06-30 18:56:30|34833.9|34692.9|34844.3|34703.3|34848|34707|34833.8|34692.8|21
1625079400000|2021-06-30 18:56:40|34845|34704|34852.9|34711.9|34856|34715|34844.6|34703.6|25
1625079410000|2021-06-30 18:56:50|34853.5|34712.5|34870|34729|34872.7|34731.7|34852.9|34711.9|28
1625079420000|2021-06-30 18:57:00|34873.1|34732.1|34890.1|34749.1|34891.9|34750.9|34867.4|34726.4|28
1625079430000|2021-06-30 18:57:10|34890.6|34749.6|34891.4|34750.4|34891.4|34750.4|34883.8|34742.8|25
1625079440000|2021-06-30 18:57:20|34893.6|34752.6|34876.2|34735.2|34894.4|34753.4|34876.2|34735.2|23
1625079450000|2021-06-30 18:57:30|34879|34738|34901.8|34760.8|34901.8|34760.8|34877.8|34736.8|27
1625079460000|2021-06-30 18:57:40|34902.6|34761.6|34887.8|34746.8|34902.6|34761.6|34887.8|34746.8|20
1625079470000|2021-06-30 18:57:50|34887.7|34746.7|34889.3|34748.3|34892.2|34751.2|34887.7|34746.7|15
1625079480000|2021-06-30 18:58:00|34889.2|34748.2|34899.1|34758.1|34903.1|34762.1|34889.2|34748.2|21
1625079490000|2021-06-30 18:58:10|34900|34759|34900.9|34759.9|34907|34766|34898.3|34757.3|25
1625079500000|2021-06-30 18:58:20|34900.4|34759.4|34892|34751|34900.4|34759.4|34892|34751|19
1625079510000|2021-06-30 18:58:30|34891.5|34750.5|34903.9|34762.9|34903.9|34762.9|34891.3|34750.3|21
1625079520000|2021-06-30 18:58:40|34904.2|34763.2|34904.1|34763.1|34905.3|34764.3|34902.5|34761.5|13
1625079530000|2021-06-30 18:58:50|34904.4|34763.4|34906.1|34765.1|34910.3|34769.3|34904.4|34763.4|21
1625079540000|2021-06-30 18:59:00|34905.8|34764.8|34906.2|34765.2|34909.1|34768.1|34903.2|34762.2|13
1625079550000|2021-06-30 18:59:10|34906.1|34765.1|34899.3|34758.3|34906.1|34765.1|34899.3|34758.3|5
1625079560000|2021-06-30 18:59:20|34895.1|34754.1|34897.3|34756.3|34899|34758|34895|34754|15
1625079570000|2021-06-30 18:59:30|34897.4|34756.4|34901.1|34760.1|34901.2|34760.2|34897.3|34756.3|10
1625079580000|2021-06-30 18:59:40|34900.9|34759.9|34900.2|34759.2|34900.9|34759.9|34900|34759|18
1625079590000|2021-06-30 18:59:50|34900.3|34759.3|34905.3|34764.3|34905.4|34764.4|34900.2|34759.2|9
1625079600000|2021-06-30 19:00:00|34905.2|34764.2|34908.8|34767.8|34908.9|34767.9|34905.1|34764.1|18
1625079610000|2021-06-30 19:00:10|34908.6|34767.6|34906.5|34765.5|34912.8|34771.8|34906|34765|16
1625079620000|2021-06-30 19:00:20|34907.1|34766.1|34894.5|34753.5|34909.5|34768.5|34894.1|34753.1|17
1625079630000|2021-06-30 19:00:30|34894.2|34753.2|34874|34733|34894.2|34753.2|34872.8|34731.8|17
1625079640000|2021-06-30 19:00:40|34875.7|34734.7|34857.9|34716.9|34875.7|34734.7|34855.8|34714.8|26
1625079650000|2021-06-30 19:00:50|34858.6|34717.6|34851.8|34710.8|34858.6|34717.6|34848.9|34707.9|15
1625079660000|2021-06-30 19:01:00|34851.6|34710.6|34841.1|34700.1|34851.6|34710.6|34841.1|34700.1|15
1625079670000|2021-06-30 19:01:10|34841.3|34700.3|34844.6|34703.6|34851.5|34710.5|34839.9|34698.9|18
1625079680000|2021-06-30 19:01:20|34843.6|34702.6|34843.4|34702.4|34844.7|34703.7|34839.8|34698.8|15
1625079690000|2021-06-30 19:01:30|34842.6|34701.6|34830.9|34689.9|34842.6|34701.6|34830.3|34689.3|17
1625079700000|2021-06-30 19:01:40|34833.2|34692.2|34831.5|34690.5|34833.2|34692.2|34828.1|34687.1|16
1625079710000|2021-06-30 19:01:50|34831.7|34690.7|34828.5|34687.5|34831.7|34690.7|34826.2|34685.2|14
1625079720000|2021-06-30 19:02:00|34828.6|34687.6|34832.8|34691.8|34832.8|34691.8|34826.3|34685.3|18
1625079730000|2021-06-30 19:02:10|34832.6|34691.6|34827.9|34686.9|34832.6|34691.6|34827.6|34686.6|10
1625079740000|2021-06-30 19:02:20|34829.3|34688.3|34830.3|34689.3|34831.7|34690.7|34827.8|34686.8|10
1625079750000|2021-06-30 19:02:30|34830.2|34689.2|34830.6|34689.6|34830.9|34689.9|34827.7|34686.7|13
1625079760000|2021-06-30 19:02:40|34830.2|34689.2|34830.4|34689.4|34833|34692|34829.2|34688.2|11
1625079770000|2021-06-30 19:02:50|34830.3|34689.3|34830.4|34689.4|34831.7|34690.7|34830.3|34689.3|6
1625079780000|2021-06-30 19:03:00|34830.3|34689.3|34830.1|34689.1|34830.3|34689.3|34830|34689|3
1625079790000|2021-06-30 19:03:10|34828.9|34687.9|34830.4|34689.4|34830.4|34689.4|34828.9|34687.9|5
1625079800000|2021-06-30 19:03:20|34831.6|34690.6|34831.7|34690.7|34834|34693|34830.4|34689.4|10
1625079810000|2021-06-30 19:03:30|34832.1|34691.1|34834.1|34693.1|34834.1|34693.1|34831.2|34690.2|10
1625079820000|2021-06-30 19:03:40|34832.3|34691.3|34832.2|34691.2|34833.8|34692.8|34831.7|34690.7|15
1625079830000|2021-06-30 19:03:50|34832.3|34691.3|34840.4|34699.4|34840.4|34699.4|34832|34691|15
1625079840000|2021-06-30 19:04:00|34839.1|34698.1|34840.9|34699.9|34841.3|34700.3|34838.7|34697.7|13
1625079850000|2021-06-30 19:04:10|34840.1|34699.1|34835.5|34694.5|34840.1|34699.1|34835.5|34694.5|10
1625079860000|2021-06-30 19:04:20|34836.6|34695.6|34838.8|34697.8|34839.5|34698.5|34836.6|34695.6|10
1625079870000|2021-06-30 19:04:30|34839.1|34698.1|34835.2|34694.2|34839.1|34698.1|34835.2|34694.2|7
1625079880000|2021-06-30 19:04:40|34835|34694|34833.6|34692.6|34835.2|34694.2|34833.5|34692.5|11
1625079890000|2021-06-30 19:04:50|34833.5|34692.5|34840.2|34699.2|34840.2|34699.2|34833.5|34692.5|7
1625079900000|2021-06-30 19:05:00|34839.7|34698.7|34838|34697|34839.7|34698.7|34838|34697|4
1625079910000|2021-06-30 19:05:10|34836.6|34695.6|34836.6|34695.6|34838|34697|34836.6|34695.6|3
1625079920000|2021-06-30 19:05:20|34835.8|34694.8|34831.3|34690.3|34835.8|34694.8|34831.3|34690.3|11
1625079930000|2021-06-30 19:05:30|34831.2|34690.2|34829.9|34688.9|34831.9|34690.9|34829.2|34688.2|20
1625079940000|2021-06-30 19:05:40|34829.3|34688.3|34846|34705|34846|34705|34827.1|34686.1|16
1625079950000|2021-06-30 19:05:50|34847.3|34706.3|34839.9|34698.9|34852.7|34711.7|34837.7|34696.7|27
1625079960000|2021-06-30 19:06:00|34839.2|34698.2|34841.1|34700.1|34841.1|34700.1|34838|34697|18
1625079970000|2021-06-30 19:06:10|34839|34698|34858.4|34717.4|34865.2|34724.2|34839|34698|24
1625079980000|2021-06-30 19:06:20|34858.2|34717.2|34852.1|34711.1|34859|34718|34851.6|34710.6|17
1625079990000|2021-06-30 19:06:30|34851.2|34710.2|34850.1|34709.1|34852.5|34711.5|34849.4|34708.4|19
1625080000000|2021-06-30 19:06:40|34844|34703|34836.5|34695.5|34845.7|34704.7|34836.5|34695.5|18
1625080010000|2021-06-30 19:06:50|34835.9|34694.9|34838|34697|34842.7|34701.7|34835.9|34694.9|16
1625080020000|2021-06-30 19:07:00|34838.1|34697.1|34848.6|34707.6|34848.6|34707.6|34837|34696|11
1625080030000|2021-06-30 19:07:10|34847|34706|34848.9|34707.9|34852|34711|34839.7|34698.7|26
1625080040000|2021-06-30 19:07:20|34848.2|34707.2|34852.4|34711.4|34852.4|34711.4|34846.2|34705.2|24
1625080050000|2021-06-30 19:07:30|34853.9|34712.9|34850.6|34709.6|34858.1|34717.1|34849.8|34708.8|15
1625080060000|2021-06-30 19:07:40|34850.5|34709.5|34850.3|34709.3|34851.3|34710.3|34849.8|34708.8|10
1625080070000|2021-06-30 19:07:50|34850.6|34709.6|34854.2|34713.2|34854.2|34713.2|34850.6|34709.6|9
1625080080000|2021-06-30 19:08:00|34854.1|34713.1|34848.8|34707.8|34854.1|34713.1|34848.8|34707.8|18
1625080090000|2021-06-30 19:08:10|34851.7|34710.7|34862.2|34721.2|34862.2|34721.2|34846.6|34705.6|18
1625080100000|2021-06-30 19:08:20|34862.8|34721.8|34851.9|34710.9|34862.8|34721.8|34845.6|34704.6|26
1625080110000|2021-06-30 19:08:30|34852.8|34711.8|34852.4|34711.4|34852.8|34711.8|34850.6|34709.6|16
1625080120000|2021-06-30 19:08:40|34852.5|34711.5|34846|34705|34853.6|34712.6|34846|34705|19
1625080130000|2021-06-30 19:08:50|34845.6|34704.6|34846|34705|34846.7|34705.7|34844.2|34703.2|12
1625080140000|2021-06-30 19:09:00|34846.1|34705.1|34845.7|34704.7|34846.1|34705.1|34844.9|34703.9|6
1625080150000|2021-06-30 19:09:10|34846|34705|34844|34703|34846|34705|34844|34703|5
1625080160000|2021-06-30 19:09:20|34844.2|34703.2|34842.9|34701.9|34844.2|34703.2|34842.7|34701.7|10
1625080170000|2021-06-30 19:09:30|34842.6|34701.6|34838.8|34697.8|34842.6|34701.6|34838.8|34697.8|23
1625080180000|2021-06-30 19:09:40|34838|34697|34837.8|34696.8|34838|34697|34837.8|34696.8|2
1625080190000|2021-06-30 19:09:50|34837.6|34696.6|34836.2|34695.2|34838|34697|34836.2|34695.2|14
1625080200000|2021-06-30 19:10:00|34837.7|34696.7|34846.6|34705.6|34846.9|34705.9|34837.7|34696.7|20
1625080210000|2021-06-30 19:10:10|34844|34703|34852.6|34711.6|34852.6|34711.6|34842.8|34701.8|20
1625080220000|2021-06-30 19:10:20|34854.1|34713.1|34838.9|34697.9|34854.1|34713.1|34838|34697|14
1625080230000|2021-06-30 19:10:30|34839.2|34698.2|34836.4|34695.4|34839.2|34698.2|34835.9|34694.9|14
1625080240000|2021-06-30 19:10:40|34837|34696|34835.1|34694.1|34837|34696|34835.1|34694.1|6
1625080250000|2021-06-30 19:10:50|34835.6|34694.6|34831.9|34690.9|34836.7|34695.7|34831.9|34690.9|14
1625080260000|2021-06-30 19:11:00|34832.1|34691.1|34832.4|34691.4|34832.4|34691.4|34831.4|34690.4|7
1625080270000|2021-06-30 19:11:10|34832.2|34691.2|34834.5|34693.5|34835|34694|34831.6|34690.6|16
1625080280000|2021-06-30 19:11:20|34835.6|34694.6|34835.4|34694.4|34835.6|34694.6|34830.7|34689.7|19
1625080290000|2021-06-30 19:11:30|34835.3|34694.3|34834.8|34693.8|34835.7|34694.7|34834.8|34693.8|5
1625080300000|2021-06-30 19:11:40|34834.9|34693.9|34831.3|34690.3|34834.9|34693.9|34831.3|34690.3|5
1625080310000|2021-06-30 19:11:50|34832.9|34691.9|34831|34690|34832.9|34691.9|34831|34690|4
1625080320000|2021-06-30 19:12:00|34831.1|34690.1|34835.2|34694.2|34835.2|34694.2|34831.1|34690.1|7
1625080330000|2021-06-30 19:12:10|34832|34691|34833.9|34692.9|34835.2|34694.2|34830.5|34689.5|11
1625080340000|2021-06-30 19:12:20|34830.5|34689.5|34832.7|34691.7|34832.9|34691.9|34830.5|34689.5|14
1625080350000|2021-06-30 19:12:30|34832.6|34691.6|34832.3|34691.3|34832.6|34691.6|34831.3|34690.3|7
1625080360000|2021-06-30 19:12:40|34832.5|34691.5|34833|34692|34834.2|34693.2|34832.4|34691.4|14
1625080370000|2021-06-30 19:12:50|34832.5|34691.5|34824|34683|34833.4|34692.4|34824|34683|11
1625080380000|2021-06-30 19:13:00|34823.9|34682.9|34816.8|34675.8|34823.9|34682.9|34816.1|34675.1|16
1625080390000|2021-06-30 19:13:10|34816.7|34675.7|34811.2|34670.2|34816.7|34675.7|34811.2|34670.2|9
1625080400000|2021-06-30 19:13:20|34811.1|34670.1|34797.6|34656.6|34811.1|34670.1|34797.6|34656.6|25
1625080410000|2021-06-30 19:13:30|34795.7|34654.7|34770.8|34629.8|34807.3|34666.3|34770.6|34629.6|19
1625080420000|2021-06-30 19:13:40|34769.9|34628.9|34771|34630|34771|34630|34767.9|34626.9|7
1625080430000|2021-06-30 19:13:50|34771.2|34630.2|34756.8|34615.8|34772.4|34631.4|34756.8|34615.8|9
1625080440000|2021-06-30 19:14:00|34755.9|34614.9|34754.7|34613.7|34756.5|34615.5|34754.7|34613.7|8
1625080450000|2021-06-30 19:14:10|34755.3|34614.3|34760|34619|34763.4|34622.4|34755.3|34614.3|14
1625080460000|2021-06-30 19:14:20|34764.5|34623.5|34760|34619|34764.5|34623.5|34759.3|34618.3|14
1625080470000|2021-06-30 19:14:30|34759.9|34618.9|34764.1|34623.1|34777.3|34636.3|34759.9|34618.9|21
1625080480000|2021-06-30 19:14:40|34764|34623|34761.1|34620.1|34764|34623|34761|34620|11
1625080490000|2021-06-30 19:14:50|34760.6|34619.6|34749.3|34608.3|34761.2|34620.2|34749.3|34608.3|6
1625080500000|2021-06-30 19:15:00|34761.6|34620.6|34764|34623|34764.3|34623.3|34754.2|34613.2|18
1625080510000|2021-06-30 19:15:10|34765|34624|34779.5|34638.5|34781.8|34640.8|34760.8|34619.8|18
1625080520000|2021-06-30 19:15:20|34777.5|34636.5|34784|34643|34784.7|34643.7|34768.1|34627.1|20
1625080530000|2021-06-30 19:15:30|34782.7|34641.7|34782.4|34641.4|34783.6|34642.6|34773.2|34632.2|21
1625080540000|2021-06-30 19:15:40|34780.6|34639.6|34775.2|34634.2|34782.3|34641.3|34775.2|34634.2|16
1625080550000|2021-06-30 19:15:50|34774.9|34633.9|34772.4|34631.4|34774.9|34633.9|34768.3|34627.3|19
1625080560000|2021-06-30 19:16:00|34772.9|34631.9|34781.1|34640.1|34781.2|34640.2|34772.9|34631.9|9
1625080570000|2021-06-30 19:16:10|34780.8|34639.8|34779.9|34638.9|34780.8|34639.8|34777.6|34636.6|11
1625080580000|2021-06-30 19:16:20|34779.7|34638.7|34783.4|34642.4|34783.4|34642.4|34779.7|34638.7|6
1625080590000|2021-06-30 19:16:30|34785.4|34644.4|34777.5|34636.5|34785.4|34644.4|34777.3|34636.3|17
1625080600000|2021-06-30 19:16:40|34776.8|34635.8|34788.3|34647.3|34788.3|34647.3|34775.1|34634.1|20
1625080610000|2021-06-30 19:16:50|34790.4|34649.4|34792|34651|34793|34652|34789.4|34648.4|13
1625080620000|2021-06-30 19:17:00|34791.7|34650.7|34790|34649|34791.7|34650.7|34786.4|34645.4|11
1625080630000|2021-06-30 19:17:10|34789.8|34648.8|34789.2|34648.2|34789.8|34648.8|34788.5|34647.5|8
1625080640000|2021-06-30 19:17:20|34789.8|34648.8|34785.1|34644.1|34791.2|34650.2|34784.2|34643.2|19
1625080650000|2021-06-30 19:17:30|34785.3|34644.3|34785.5|34644.5|34785.5|34644.5|34784.2|34643.2|5
1625080660000|2021-06-30 19:17:40|34785.8|34644.8|34789.4|34648.4|34790.3|34649.3|34785.8|34644.8|14
1625080670000|2021-06-30 19:17:50|34791.2|34650.2|34793|34652|34793|34652|34790.2|34649.2|13
1625080680000|2021-06-30 19:18:00|34792.5|34651.5|34784.8|34643.8|34792.5|34651.5|34784.8|34643.8|16
1625080690000|2021-06-30 19:18:10|34786.6|34645.6|34795.1|34654.1|34795.2|34654.2|34784.4|34643.4|17
1625080700000|2021-06-30 19:18:20|34798.2|34657.2|34799.3|34658.3|34799.3|34658.3|34795.3|34654.3|16
1625080710000|2021-06-30 19:18:30|34795.3|34654.3|34802.6|34661.6|34802.7|34661.7|34795.3|34654.3|20
1625080720000|2021-06-30 19:18:40|34800.6|34659.6|34797.9|34656.9|34802.7|34661.7|34795.8|34654.8|16
1625080730000|2021-06-30 19:18:50|34797.2|34656.2|34800.7|34659.7|34800.9|34659.9|34796.8|34655.8|15
1625080740000|2021-06-30 19:19:00|34800.9|34659.9|34806.4|34665.4|34806.4|34665.4|34799.2|34658.2|13
1625080750000|2021-06-30 19:19:10|34803.9|34662.9|34803.8|34662.8|34805.9|34664.9|34803|34662|19
1625080760000|2021-06-30 19:19:20|34803.4|34662.4|34801.1|34660.1|34804.5|34663.5|34798.7|34657.7|15
1625080770000|2021-06-30 19:19:30|34801|34660|34799.3|34658.3|34802.4|34661.4|34799.3|34658.3|9
1625080780000|2021-06-30 19:19:40|34802|34661|34802.2|34661.2|34802.9|34661.9|34799.8|34658.8|14
1625080790000|2021-06-30 19:19:50|34802.1|34661.1|34801.9|34660.9|34802.1|34661.1|34799|34658|8
1625080800000|2021-06-30 19:20:00|34801|34660|34801.1|34660.1|34801.1|34660.1|34800|34659|4
1625080810000|2021-06-30 19:20:10|34801.2|34660.2|34801|34660|34802.9|34661.9|34801|34660|5
1625080820000|2021-06-30 19:20:20|34800.9|34659.9|34801|34660|34801|34660|34800.9|34659.9|2
1625080830000|2021-06-30 19:20:30|34803.4|34662.4|34807.5|34666.5|34807.5|34666.5|34803.4|34662.4|14
1625080840000|2021-06-30 19:20:40|34805.9|34664.9|34814.6|34673.6|34814.7|34673.7|34805.8|34664.8|12
1625080850000|2021-06-30 19:20:50|34815.1|34674.1|34812.3|34671.3|34815.1|34674.1|34810.9|34669.9|10
1625080860000|2021-06-30 19:21:00|34812.9|34671.9|34816.1|34675.1|34816.4|34675.4|34812.4|34671.4|15
1625080870000|2021-06-30 19:21:10|34817.3|34676.3|34819.5|34678.5|34822.6|34681.6|34813.8|34672.8|13
1625080880000|2021-06-30 19:21:20|34818.3|34677.3|34817.1|34676.1|34818.3|34677.3|34809.2|34668.2|17
1625080890000|2021-06-30 19:21:30|34817|34676|34817.4|34676.4|34818.1|34677.1|34817|34676|7
1625080900000|2021-06-30 19:21:40|34816.9|34675.9|34816.2|34675.2|34817.5|34676.5|34816.2|34675.2|10
1625080910000|2021-06-30 19:21:50|34816.1|34675.1|34815.7|34674.7|34816.5|34675.5|34815.7|34674.7|8
1625080920000|2021-06-30 19:22:00|34816.3|34675.3|34822.5|34681.5|34826.3|34685.3|34816.2|34675.2|19
1625080930000|2021-06-30 19:22:10|34823.6|34682.6|34821.6|34680.6|34825.2|34684.2|34821.6|34680.6|18
1625080940000|2021-06-30 19:22:20|34822.4|34681.4|34826.1|34685.1|34826.1|34685.1|34821.6|34680.6|13
1625080950000|2021-06-30 19:22:30|34824.7|34683.7|34828.1|34687.1|34828.1|34687.1|34824.6|34683.6|13
1625080960000|2021-06-30 19:22:40|34828|34687|34827.8|34686.8|34828.3|34687.3|34826.6|34685.6|7
1625080970000|2021-06-30 19:22:50|34827.3|34686.3|34830.5|34689.5|34830.5|34689.5|34827.3|34686.3|8
1625080980000|2021-06-30 19:23:00|34830.9|34689.9|34827.2|34686.2|34831.6|34690.6|34827.2|34686.2|7
1625080990000|2021-06-30 19:23:10|34826.7|34685.7|34819.7|34678.7|34828.4|34687.4|34819.7|34678.7|18
1625081000000|2021-06-30 19:23:20|34819.8|34678.8|34814.6|34673.6|34819.8|34678.8|34813.3|34672.3|15
1625081010000|2021-06-30 19:23:30|34813|34672|34799.8|34658.8|34814.4|34673.4|34799.8|34658.8|20
1625081020000|2021-06-30 19:23:40|34799.6|34658.6|34798.9|34657.9|34799.6|34658.6|34794.9|34653.9|15
1625081030000|2021-06-30 19:23:50|34796|34655|34789.4|34648.4|34798.9|34657.9|34789.4|34648.4|11
1625081040000|2021-06-30 19:24:00|34790|34649|34789.3|34648.3|34794|34653|34789.2|34648.2|16
1625081050000|2021-06-30 19:24:10|34789.4|34648.4|34798.4|34657.4|34798.5|34657.5|34789.2|34648.2|10
1625081060000|2021-06-30 19:24:20|34798.2|34657.2|34796.9|34655.9|34798.2|34657.2|34794.2|34653.2|13
1625081070000|2021-06-30 19:24:30|34797.2|34656.2|34795.7|34654.7|34798.4|34657.4|34795.5|34654.5|11
1625081080000|2021-06-30 19:24:40|34797.5|34656.5|34804.7|34663.7|34804.7|34663.7|34795.7|34654.7|10
1625081090000|2021-06-30 19:24:50|34803.4|34662.4|34800|34659|34803.4|34662.4|34799.5|34658.5|13
1625081100000|2021-06-30 19:25:00|34799.7|34658.7|34801|34660|34801|34660|34797.7|34656.7|7
1625081110000|2021-06-30 19:25:10|34800.6|34659.6|34807.9|34666.9|34807.9|34666.9|34800.3|34659.3|9
1625081120000|2021-06-30 19:25:20|34808.5|34667.5|34810.5|34669.5|34814.9|34673.9|34806.9|34665.9|9
1625081130000|2021-06-30 19:25:30|34811.7|34670.7|34810|34669|34812.6|34671.6|34802.4|34661.4|20
1625081140000|2021-06-30 19:25:40|34809.9|34668.9|34810.9|34669.9|34811.4|34670.4|34809.9|34668.9|12
1625081150000|2021-06-30 19:25:50|34812|34671|34812|34671|34813.4|34672.4|34812|34671|3
1625081160000|2021-06-30 19:26:00|34813.2|34672.2|34802.3|34661.3|34813.2|34672.2|34793.6|34652.6|17
1625081170000|2021-06-30 19:26:10|34797.9|34656.9|34799|34658|34800.9|34659.9|34796|34655|14
1625081180000|2021-06-30 19:26:20|34798.2|34657.2|34800.1|34659.1|34802.1|34661.1|34798.2|34657.2|12
1625081190000|2021-06-30 19:26:30|34801.9|34660.9|34800.3|34659.3|34801.9|34660.9|34797.8|34656.8|10
1625081200000|2021-06-30 19:26:40|34799.6|34658.6|34797.1|34656.1|34801.8|34660.8|34797.1|34656.1|15
1625081210000|2021-06-30 19:26:50|34796.8|34655.8|34800.7|34659.7|34801.4|34660.4|34796.8|34655.8|11
1625081220000|2021-06-30 19:27:00|34801.7|34660.7|34814|34673|34814|34673|34801.7|34660.7|19
1625081230000|2021-06-30 19:27:10|34813.1|34672.1|34814.2|34673.2|34814.7|34673.7|34812.6|34671.6|8
1625081240000|2021-06-30 19:27:20|34814|34673|34815.4|34674.4|34816.1|34675.1|34813.9|34672.9|13
1625081250000|2021-06-30 19:27:30|34816.1|34675.1|34816.1|34675.1|34816.1|34675.1|34815.8|34674.8|5
1625081260000|2021-06-30 19:27:40|34815.8|34674.8|34816.1|34675.1|34816.1|34675.1|34815.8|34674.8|10
1625081270000|2021-06-30 19:27:50|34816.9|34675.9|34817.4|34676.4|34817.9|34676.9|34816.1|34675.1|8
1625081280000|2021-06-30 19:28:00|34817.3|34676.3|34819.3|34678.3|34823.2|34682.2|34817.3|34676.3|14
1625081290000|2021-06-30 19:28:10|34821.5|34680.5|34819.6|34678.6|34821.5|34680.5|34818.4|34677.4|7
1625081300000|2021-06-30 19:28:20|34820.3|34679.3|34818|34677|34821.1|34680.1|34818|34677|8
1625081310000|2021-06-30 19:28:30|34817.6|34676.6|34817.6|34676.6|34817.6|34676.6|34817.6|34676.6|1
1625081320000|2021-06-30 19:28:40|34817|34676|34818.8|34677.8|34818.9|34677.9|34813.9|34672.9|13
1625081330000|2021-06-30 19:28:50|34818.7|34677.7|34819.7|34678.7|34819.7|34678.7|34818.6|34677.6|4
1625081340000|2021-06-30 19:29:00|34822.7|34681.7|34820.9|34679.9|34822.9|34681.9|34819.9|34678.9|15
1625081350000|2021-06-30 19:29:10|34821|34680|34823.9|34682.9|34823.9|34682.9|34820.9|34679.9|9
1625081360000|2021-06-30 19:29:20|34825.9|34684.9|34829.2|34688.2|34830|34689|34825.9|34684.9|9
1625081370000|2021-06-30 19:29:30|34828.5|34687.5|34833.5|34692.5|34833.5|34692.5|34826|34685|10
1625081380000|2021-06-30 19:29:40|34834.7|34693.7|34844.2|34703.2|34844.2|34703.2|34832.6|34691.6|9
1625081390000|2021-06-30 19:29:50|34844.6|34703.6|34847.9|34706.9|34847.9|34706.9|34842.6|34701.6|14
1625081400000|2021-06-30 19:30:00|34848|34707|34851.8|34710.8|34852.1|34711.1|34847.4|34706.4|15
1625081410000|2021-06-30 19:30:10|34851.6|34710.6|34854.8|34713.8|34858.6|34717.6|34851.6|34710.6|21
1625081420000|2021-06-30 19:30:20|34858.5|34717.5|34873.5|34732.5|34873.5|34732.5|34854.4|34713.4|24
1625081430000|2021-06-30 19:30:30|34863.2|34722.2|34878.8|34737.8|34881.3|34740.3|34863.2|34722.2|24
1625081440000|2021-06-30 19:30:40|34879|34738|34882.1|34741.1|34893|34752|34879|34738|24
1625081450000|2021-06-30 19:30:50|34885|34744|34885.9|34744.9|34889.8|34748.8|34884.3|34743.3|14
1625081460000|2021-06-30 19:31:00|34882.4|34741.4|34886.3|34745.3|34886.8|34745.8|34882.4|34741.4|18
1625081470000|2021-06-30 19:31:10|34886.6|34745.6|34892.7|34751.7|34894.4|34753.4|34886.2|34745.2|22
1625081480000|2021-06-30 19:31:20|34892.9|34751.9|34897.2|34756.2|34897.2|34756.2|34892.7|34751.7|15
1625081490000|2021-06-30 19:31:30|34895.3|34754.3|34879.2|34738.2|34896.5|34755.5|34879.2|34738.2|20
1625081500000|2021-06-30 19:31:40|34879.7|34738.7|34867|34726|34881.4|34740.4|34864.2|34723.2|24
1625081510000|2021-06-30 19:31:50|34867.5|34726.5|34866|34725|34867.5|34726.5|34862.1|34721.1|23
1625081520000|2021-06-30 19:32:00|34865.3|34724.3|34867.5|34726.5|34867.7|34726.7|34865.3|34724.3|11
1625081530000|2021-06-30 19:32:10|34867.6|34726.6|34863.2|34722.2|34867.7|34726.7|34863.2|34722.2|11
1625081540000|2021-06-30 19:32:20|34863.3|34722.3|34863.8|34722.8|34872.1|34731.1|34863.2|34722.2|17
1625081550000|2021-06-30 19:32:30|34859.2|34718.2|34867.6|34726.6|34867.6|34726.6|34859.2|34718.2|21
1625081560000|2021-06-30 19:32:40|34868.3|34727.3|34872.5|34731.5|34873.9|34732.9|34868.1|34727.1|12
1625081570000|2021-06-30 19:32:50|34877.1|34736.1|34873.4|34732.4|34878.6|34737.6|34873.4|34732.4|22
1625081580000|2021-06-30 19:33:00|34875.7|34734.7|34876.6|34735.6|34879.2|34738.2|34873.5|34732.5|20
1625081590000|2021-06-30 19:33:10|34876.5|34735.5|34865.7|34724.7|34880|34739|34865.7|34724.7|21
1625081600000|2021-06-30 19:33:20|34866.1|34725.1|34865.1|34724.1|34866.1|34725.1|34865|34724|11
1625081610000|2021-06-30 19:33:30|34864.9|34723.9|34865.1|34724.1|34867.7|34726.7|34863.6|34722.6|19
1625081620000|2021-06-30 19:33:40|34864.9|34723.9|34864.4|34723.4|34866|34725|34862.7|34721.7|21
1625081630000|2021-06-30 19:33:50|34864.6|34723.6|34859.8|34718.8|34865|34724|34859.6|34718.6|13
1625081640000|2021-06-30 19:34:00|34858.9|34717.9|34863.9|34722.9|34863.9|34722.9|34858.9|34717.9|21
1625081650000|2021-06-30 19:34:10|34864.8|34723.8|34872.7|34731.7|34875|34734|34863.9|34722.9|21
1625081660000|2021-06-30 19:34:20|34873.3|34732.3|34877.2|34736.2|34880.1|34739.1|34872.4|34731.4|21
1625081670000|2021-06-30 19:34:30|34877|34736|34874.5|34733.5|34879.7|34738.7|34874.5|34733.5|12
1625081680000|2021-06-30 19:34:40|34875.2|34734.2|34886|34745|34886.9|34745.9|34875.2|34734.2|20
1625081690000|2021-06-30 19:34:50|34886.8|34745.8|34880.3|34739.3|34887.4|34746.4|34880.1|34739.1|22
1625081700000|2021-06-30 19:35:00|34880.1|34739.1|34874.9|34733.9|34880.1|34739.1|34871|34730|21
1625081710000|2021-06-30 19:35:10|34874.6|34733.6|34878|34737|34879.1|34738.1|34873.8|34732.8|22
1625081720000|2021-06-30 19:35:20|34877.8|34736.8|34886.1|34745.1|34888.1|34747.1|34877.8|34736.8|9
1625081730000|2021-06-30 19:35:30|34887.1|34746.1|34882.9|34741.9|34887.9|34746.9|34882.9|34741.9|15
1625081740000|2021-06-30 19:35:40|34884.8|34743.8|34881.7|34740.7|34884.8|34743.8|34880|34739|20
1625081750000|2021-06-30 19:35:50|34882|34741|34879.6|34738.6|34882|34741|34877.2|34736.2|19
1625081760000|2021-06-30 19:36:00|34879.3|34738.3|34872.3|34731.3|34880.7|34739.7|34872.3|34731.3|14
1625081770000|2021-06-30 19:36:10|34871.6|34730.6|34878|34737|34880|34739|34871.4|34730.4|19
1625081780000|2021-06-30 19:36:20|34872.5|34731.5|34867.9|34726.9|34873.8|34732.8|34867.9|34726.9|14
1625081790000|2021-06-30 19:36:30|34864.5|34723.5|34863.8|34722.8|34866|34725|34860.4|34719.4|27
1625081800000|2021-06-30 19:36:40|34862|34721|34863|34722|34865.2|34724.2|34862|34721|23
1625081810000|2021-06-30 19:36:50|34862.9|34721.9|34864.2|34723.2|34864.8|34723.8|34862.9|34721.9|17
1625081820000|2021-06-30 19:37:00|34863.8|34722.8|34862.7|34721.7|34864.2|34723.2|34862.5|34721.5|17
1625081830000|2021-06-30 19:37:10|34864|34723|34858.3|34717.3|34864.2|34723.2|34858|34717|16
1625081840000|2021-06-30 19:37:20|34857.8|34716.8|34849|34708|34857.8|34716.8|34849|34708|19
1625081850000|2021-06-30 19:37:30|34848.9|34707.9|34849|34708|34849.3|34708.3|34848.9|34707.9|5
1625081860000|2021-06-30 19:37:40|34848.9|34707.9|34848.1|34707.1|34849.8|34708.8|34848.1|34707.1|10
1625081870000|2021-06-30 19:37:50|34847|34706|34848.1|34707.1|34848.3|34707.3|34846.9|34705.9|8
1625081880000|2021-06-30 19:38:00|34848.2|34707.2|34850.7|34709.7|34856.9|34715.9|34848.2|34707.2|14
1625081890000|2021-06-30 19:38:10|34849.2|34708.2|34844.4|34703.4|34853.5|34712.5|34844.4|34703.4|18
1625081900000|2021-06-30 19:38:20|34844.5|34703.5|34844.8|34703.8|34847.5|34706.5|34844.4|34703.4|13
1625081910000|2021-06-30 19:38:30|34846.3|34705.3|34846.3|34705.3|34848.8|34707.8|34846.3|34705.3|11
1625081920000|2021-06-30 19:38:40|34845.8|34704.8|34848.8|34707.8|34848.9|34707.9|34845.5|34704.5|8
1625081930000|2021-06-30 19:38:50|34847.4|34706.4|34845.6|34704.6|34848.1|34707.1|34845.6|34704.6|6
1625081940000|2021-06-30 19:39:00|34845.3|34704.3|34841.2|34700.2|34845.8|34704.8|34840.6|34699.6|18
1625081950000|2021-06-30 19:39:10|34840.6|34699.6|34839.5|34698.5|34843.1|34702.1|34839.5|34698.5|7
1625081960000|2021-06-30 19:39:20|34841|34700|34840.8|34699.8|34841.5|34700.5|34838|34697|12
1625081970000|2021-06-30 19:39:30|34838|34697|34841.3|34700.3|34841.4|34700.4|34838|34697|9
1625081980000|2021-06-30 19:39:40|34841.8|34700.8|34842.8|34701.8|34842.9|34701.9|34840.4|34699.4|10
1625081990000|2021-06-30 19:39:50|34840.9|34699.9|34839.7|34698.7|34841.9|34700.9|34839.7|34698.7|15
1625082000000|2021-06-30 19:40:00|34842.4|34701.4|34839.5|34698.5|34842.4|34701.4|34838.4|34697.4|16
1625082010000|2021-06-30 19:40:10|34839.9|34698.9|34840.4|34699.4|34840.4|34699.4|34838.4|34697.4|12
1625082020000|2021-06-30 19:40:20|34841|34700|34847.6|34706.6|34847.8|34706.8|34840.6|34699.6|17
1625082030000|2021-06-30 19:40:30|34845.5|34704.5|34854.2|34713.2|34856|34715|34844.6|34703.6|15
1625082040000|2021-06-30 19:40:40|34855.8|34714.8|34858.4|34717.4|34861|34720|34855.3|34714.3|16
1625082050000|2021-06-30 19:40:50|34860.9|34719.9|34874.7|34733.7|34874.7|34733.7|34860.9|34719.9|18
1625082060000|2021-06-30 19:41:00|34876|34735|34879.3|34738.3|34879.3|34738.3|34873.7|34732.7|21
1625082070000|2021-06-30 19:41:10|34878.3|34737.3|34879.5|34738.5|34882.6|34741.6|34878.1|34737.1|16
1625082080000|2021-06-30 19:41:20|34878.1|34737.1|34878.2|34737.2|34879.5|34738.5|34877.4|34736.4|11
1625082090000|2021-06-30 19:41:30|34878|34737|34879.4|34738.4|34882.1|34741.1|34875.4|34734.4|19
1625082100000|2021-06-30 19:41:40|34879.1|34738.1|34880.3|34739.3|34884|34743|34878.1|34737.1|16
1625082110000|2021-06-30 19:41:50|34879|34738|34871.9|34730.9|34879.1|34738.1|34871.1|34730.1|24
1625082120000|2021-06-30 19:42:00|34871.6|34730.6|34876.4|34735.4|34877.1|34736.1|34871.6|34730.6|10
1625082130000|2021-06-30 19:42:10|34874.9|34733.9|34873.8|34732.8|34874.9|34733.9|34873.8|34732.8|4
1625082140000|2021-06-30 19:42:20|34875.5|34734.5|34874.8|34733.8|34875.5|34734.5|34872.9|34731.9|10
1625082150000|2021-06-30 19:42:30|34875|34734|34878.5|34737.5|34878.5|34737.5|34874.6|34733.6|7
1625082160000|2021-06-30 19:42:40|34878.6|34737.6|34877.1|34736.1|34878.9|34737.9|34874.6|34733.6|6
1625082170000|2021-06-30 19:42:50|34877|34736|34879.3|34738.3|34879.3|34738.3|34875|34734|16
1625082180000|2021-06-30 19:43:00|34880.4|34739.4|34883.8|34742.8|34886.1|34745.1|34880.4|34739.4|15
1625082190000|2021-06-30 19:43:10|34883|34742|34887.4|34746.4|34892.1|34751.1|34883|34742|6
1625082200000|2021-06-30 19:43:20|34890.3|34749.3|34890.3|34749.3|34890.3|34749.3|34889.9|34748.9|3
1625082210000|2021-06-30 19:43:30|34886.8|34745.8|34876.3|34735.3|34887|34746|34874.7|34733.7|12
1625082220000|2021-06-30 19:43:40|34876.8|34735.8|34875.6|34734.6|34878|34737|34875.6|34734.6|12
1625082230000|2021-06-30 19:43:50|34875.5|34734.5|34877.5|34736.5|34877.5|34736.5|34875.5|34734.5|8
1625082240000|2021-06-30 19:44:00|34877.9|34736.9|34877.1|34736.1|34881.6|34740.6|34876.3|34735.3|17
1625082250000|2021-06-30 19:44:10|34877.7|34736.7|34878.2|34737.2|34878.5|34737.5|34875.9|34734.9|15
1625082260000|2021-06-30 19:44:20|34881|34740|34885|34744|34885.9|34744.9|34879.8|34738.8|22
1625082270000|2021-06-30 19:44:30|34884.2|34743.2|34894.5|34753.5|34895.7|34754.7|34884.2|34743.2|19
1625082280000|2021-06-30 19:44:40|34893.5|34752.5|34908.4|34767.4|34908.4|34767.4|34892.9|34751.9|21
1625082290000|2021-06-30 19:44:50|34909.6|34768.6|34904.3|34763.3|34911.1|34770.1|34898.3|34757.3|26
1625082300000|2021-06-30 19:45:00|34906.5|34765.5|34885.9|34744.9|34908.9|34767.9|34885.9|34744.9|25
1625082310000|2021-06-30 19:45:10|34890|34749|34876.6|34735.6|34890|34749|34876.5|34735.5|19
1625082320000|2021-06-30 19:45:20|34876.4|34735.4|34876.1|34735.1|34878.8|34737.8|34876.1|34735.1|11
1625082330000|2021-06-30 19:45:30|34876.8|34735.8|34875.3|34734.3|34878.1|34737.1|34874.6|34733.6|19
1625082340000|2021-06-30 19:45:40|34875.9|34734.9|34875.7|34734.7|34881.2|34740.2|34875.7|34734.7|18
1625082350000|2021-06-30 19:45:50|34875.8|34734.8|34879.6|34738.6|34880.1|34739.1|34875.4|34734.4|25
1625082360000|2021-06-30 19:46:00|34880.9|34739.9|34879.8|34738.8|34881.2|34740.2|34879.1|34738.1|15
1625082370000|2021-06-30 19:46:10|34880.3|34739.3|34876.7|34735.7|34880.6|34739.6|34873.8|34732.8|18
1625082380000|2021-06-30 19:46:20|34874.3|34733.3|34864.1|34723.1|34876.9|34735.9|34864.1|34723.1|24
1625082390000|2021-06-30 19:46:30|34866.1|34725.1|34874.7|34733.7|34875.3|34734.3|34866.1|34725.1|28
1625082400000|2021-06-30 19:46:40|34876.8|34735.8|34890.1|34749.1|34904.5|34763.5|34876|34735|21
1625082410000|2021-06-30 19:46:50|34889.8|34748.8|34903.3|34762.3|34905.5|34764.5|34889.8|34748.8|21
1625082420000|2021-06-30 19:47:00|34900.1|34759.1|34898.1|34757.1|34903.9|34762.9|34892.6|34751.6|26
1625082430000|2021-06-30 19:47:10|34896.9|34755.9|34905.3|34764.3|34905.3|34764.3|34895.4|34754.4|24
1625082440000|2021-06-30 19:47:20|34908.7|34767.7|34914|34773|34914.6|34773.6|34907.4|34766.4|26
1625082450000|2021-06-30 19:47:30|34914.1|34773.1|34903.9|34762.9|34914.8|34773.8|34903.9|34762.9|21
1625082460000|2021-06-30 19:47:40|34902|34761|34893.7|34752.7|34902.8|34761.8|34889.4|34748.4|27
1625082470000|2021-06-30 19:47:50|34892.7|34751.7|34883.9|34742.9|34899|34758|34883.5|34742.5|23
1625082480000|2021-06-30 19:48:00|34882.3|34741.3|34882.9|34741.9|34883|34742|34876.8|34735.8|24
1625082490000|2021-06-30 19:48:10|34881.8|34740.8|34879.6|34738.6|34882.2|34741.2|34879.1|34738.1|21
1625082500000|2021-06-30 19:48:20|34879.7|34738.7|34887.6|34746.6|34887.6|34746.6|34879.7|34738.7|12
1625082510000|2021-06-30 19:48:30|34888.4|34747.4|34881.4|34740.4|34891.2|34750.2|34881.4|34740.4|20
1625082520000|2021-06-30 19:48:40|34881.5|34740.5|34869.8|34728.8|34882.6|34741.6|34869.7|34728.7|20
1625082530000|2021-06-30 19:48:50|34871|34730|34870.5|34729.5|34872.2|34731.2|34869.3|34728.3|17
1625082540000|2021-06-30 19:49:00|34870.6|34729.6|34874.3|34733.3|34874.3|34733.3|34870.3|34729.3|12
1625082550000|2021-06-30 19:49:10|34876|34735|34871.2|34730.2|34876|34735|34871|34730|16
1625082560000|2021-06-30 19:49:20|34873.4|34732.4|34870.7|34729.7|34874.9|34733.9|34868.2|34727.2|18
1625082570000|2021-06-30 19:49:30|34871.1|34730.1|34854.4|34713.4|34871.1|34730.1|34854.1|34713.1|13
1625082580000|2021-06-30 19:49:40|34851.6|34710.6|34844.6|34703.6|34851.7|34710.7|34841.4|34700.4|18
1625082590000|2021-06-30 19:49:50|34844.4|34703.4|34839.6|34698.6|34844.4|34703.4|34838.1|34697.1|20
1625082600000|2021-06-30 19:50:00|34840.3|34699.3|34818|34677|34840.3|34699.3|34816.5|34675.5|26
1625082610000|2021-06-30 19:50:10|34820.2|34679.2|34830.6|34689.6|34831.6|34690.6|34813.2|34672.2|20
1625082620000|2021-06-30 19:50:20|34830.3|34689.3|34829.4|34688.4|34830.6|34689.6|34829.3|34688.3|11
1625082630000|2021-06-30 19:50:30|34829.3|34688.3|34811.3|34670.3|34829.3|34688.3|34811.3|34670.3|7
1625082640000|2021-06-30 19:50:40|34811.1|34670.1|34816.7|34675.7|34816.9|34675.9|34810.3|34669.3|10
1625082650000|2021-06-30 19:50:50|34816.5|34675.5|34817.3|34676.3|34817.6|34676.6|34816.5|34675.5|10
1625082660000|2021-06-30 19:51:00|34817.9|34676.9|34820.7|34679.7|34822|34681|34817.4|34676.4|16
1625082670000|2021-06-30 19:51:10|34820.3|34679.3|34818.7|34677.7|34821|34680|34818.7|34677.7|10
1625082680000|2021-06-30 19:51:20|34815.9|34674.9|34817.1|34676.1|34818.1|34677.1|34811.3|34670.3|27
1625082690000|2021-06-30 19:51:30|34813|34672|34818|34677|34818|34677|34810.1|34669.1|24
1625082700000|2021-06-30 19:51:40|34816.5|34675.5|34814.7|34673.7|34817.3|34676.3|34812.1|34671.1|22
1625082710000|2021-06-30 19:51:50|34812.6|34671.6|34812.5|34671.5|34812.6|34671.6|34810.5|34669.5|12
1625082720000|2021-06-30 19:52:00|34812.4|34671.4|34818|34677|34821|34680|34812.4|34671.4|25
1625082730000|2021-06-30 19:52:10|34817.5|34676.5|34815|34674|34818.6|34677.6|34815|34674|23
1625082740000|2021-06-30 19:52:20|34814.2|34673.2|34818.4|34677.4|34818.6|34677.6|34811|34670|25
1625082750000|2021-06-30 19:52:30|34818.6|34677.6|34821.6|34680.6|34822.7|34681.7|34818.6|34677.6|7
1625082760000|2021-06-30 19:52:40|34823.9|34682.9|34825.8|34684.8|34830.9|34689.9|34823.9|34682.9|4
1625082770000|2021-06-30 19:52:50|34824.9|34683.9|34819|34678|34826|34685|34819|34678|11
1625082780000|2021-06-30 19:53:00|34822.5|34681.5|34832.1|34691.1|34832.1|34691.1|34822|34681|9
1625082790000|2021-06-30 19:53:10|34833.8|34692.8|34831.7|34690.7|34833.8|34692.8|34829.9|34688.9|8
1625082800000|2021-06-30 19:53:20|34830.7|34689.7|34829.3|34688.3|34830.7|34689.7|34829.1|34688.1|9
1625082810000|2021-06-30 19:53:30|34829.1|34688.1|34830|34689|34830.1|34689.1|34829.1|34688.1|10
1625082820000|2021-06-30 19:53:40|34830.3|34689.3|34830.1|34689.1|34830.4|34689.4|34819|34678|19
1625082830000|2021-06-30 19:53:50|34830.5|34689.5|34829.5|34688.5|34832.8|34691.8|34829.4|34688.4|17
1625082840000|2021-06-30 19:54:00|34828.2|34687.2|34830.2|34689.2|34830.8|34689.8|34827.3|34686.3|15
1625082850000|2021-06-30 19:54:10|34830|34689|34823.9|34682.9|34830|34689|34823.9|34682.9|7
1625082860000|2021-06-30 19:54:20|34823.8|34682.8|34823.5|34682.5|34825.7|34684.7|34823.5|34682.5|6
1625082870000|2021-06-30 19:54:30|34824.2|34683.2|34815.5|34674.5|34824.2|34683.2|34815.5|34674.5|11
1625082880000|2021-06-30 19:54:40|34816.1|34675.1|34816.4|34675.4|34821.7|34680.7|34813.7|34672.7|22
1625082890000|2021-06-30 19:54:50|34816.2|34675.2|34820.1|34679.1|34820.1|34679.1|34816.2|34675.2|15
1625082900000|2021-06-30 19:55:00|34819.2|34678.2|34816.4|34675.4|34819.8|34678.8|34813.3|34672.3|15
1625082910000|2021-06-30 19:55:10|34814.5|34673.5|34812.2|34671.2|34814.5|34673.5|34812.2|34671.2|3
1625082920000|2021-06-30 19:55:20|34811.7|34670.7|34811.1|34670.1|34811.7|34670.7|34811|34670|4
1625082930000|2021-06-30 19:55:30|34811.9|34670.9|34803.4|34662.4|34811.9|34670.9|34803.4|34662.4|9
1625082940000|2021-06-30 19:55:40|34801.6|34660.6|34810.7|34669.7|34810.7|34669.7|34801.6|34660.6|11
1625082950000|2021-06-30 19:55:50|34813.4|34672.4|34797.5|34656.5|34813.4|34672.4|34797.1|34656.1|14
1625082960000|2021-06-30 19:56:00|34807.8|34666.8|34815|34674|34815.1|34674.1|34805.9|34664.9|11
1625082970000|2021-06-30 19:56:10|34812.7|34671.7|34808.2|34667.2|34812.7|34671.7|34808.2|34667.2|20
1625082980000|2021-06-30 19:56:20|34808.5|34667.5|34817.8|34676.8|34817.8|34676.8|34806.9|34665.9|18
1625082990000|2021-06-30 19:56:30|34825|34684|34819.3|34678.3|34825.7|34684.7|34819.3|34678.3|13
1625083000000|2021-06-30 19:56:40|34822.8|34681.8|34819.2|34678.2|34822.8|34681.8|34813.7|34672.7|20
1625083010000|2021-06-30 19:56:50|34821.3|34680.3|34820.5|34679.5|34822.5|34681.5|34816.6|34675.6|22
1625083020000|2021-06-30 19:57:00|34820.4|34679.4|34822.3|34681.3|34822.7|34681.7|34820|34679|14
1625083030000|2021-06-30 19:57:10|34822|34681|34814.3|34673.3|34823.4|34682.4|34814.3|34673.3|14
1625083040000|2021-06-30 19:57:20|34810.3|34669.3|34819.4|34678.4|34819.4|34678.4|34809.9|34668.9|22
1625083050000|2021-06-30 19:57:30|34818.5|34677.5|34826.8|34685.8|34826.9|34685.9|34818.5|34677.5|20
1625083060000|2021-06-30 19:57:40|34826.1|34685.1|34824.3|34683.3|34826.1|34685.1|34816.7|34675.7|15
1625083070000|2021-06-30 19:57:50|34824.9|34683.9|34819.4|34678.4|34826.9|34685.9|34819.4|34678.4|21
1625083080000|2021-06-30 19:58:00|34817.8|34676.8|34813|34672|34819.2|34678.2|34812.4|34671.4|11
1625083090000|2021-06-30 19:58:10|34813.1|34672.1|34811.8|34670.8|34813.1|34672.1|34811.8|34670.8|4
1625083100000|2021-06-30 19:58:20|34818.4|34677.4|34829.6|34688.6|34829.7|34688.7|34818.4|34677.4|27
1625083110000|2021-06-30 19:58:30|34830|34689|34822.7|34681.7|34830|34689|34822.7|34681.7|12
1625083120000|2021-06-30 19:58:40|34823.2|34682.2|34823|34682|34823.2|34682.2|34823|34682|2
1625083130000|2021-06-30 19:58:50|34823.1|34682.1|34823.3|34682.3|34823.3|34682.3|34814.3|34673.3|9
1625083140000|2021-06-30 19:59:00|34821.7|34680.7|34822.7|34681.7|34830|34689|34819.2|34678.2|19
1625083150000|2021-06-30 19:59:10|34827.8|34686.8|34823|34682|34829.3|34688.3|34822.1|34681.1|23
1625083160000|2021-06-30 19:59:20|34823.1|34682.1|34814.8|34673.8|34826.2|34685.2|34814.8|34673.8|16
1625083170000|2021-06-30 19:59:30|34822.2|34681.2|34822|34681|34822.4|34681.4|34814.8|34673.8|12
1625083180000|2021-06-30 19:59:40|34821.8|34680.8|34823.4|34682.4|34828.2|34687.2|34821.4|34680.4|13
1625083190000|2021-06-30 19:59:50|34826.2|34685.2|34827.9|34686.9|34830.2|34689.2|34824.9|34683.9|18
1625083200000|2021-06-30 20:00:00|34831.5|34690.5|34852.2|34711.2|34852.2|34711.2|34824.9|34683.9|25
1625083210000|2021-06-30 20:00:10|34856.2|34715.2|34862.3|34721.3|34862.3|34721.3|34850.7|34709.7|16
1625083220000|2021-06-30 20:00:20|34863.1|34722.1|34866.7|34725.7|34866.7|34725.7|34862.4|34721.4|21
1625083230000|2021-06-30 20:00:30|34866.2|34725.2|34868.9|34727.9|34870.6|34729.6|34866.2|34725.2|7
1625083240000|2021-06-30 20:00:40|34868.8|34727.8|34866|34725|34868.8|34727.8|34861.5|34720.5|13
1625083250000|2021-06-30 20:00:50|34866.6|34725.6|34863.7|34722.7|34866.6|34725.6|34863.7|34722.7|12
1625083260000|2021-06-30 20:01:00|34865.1|34724.1|34870.2|34729.2|34872.8|34731.8|34864|34723|12
1625083270000|2021-06-30 20:01:10|34870.4|34729.4|34877.7|34736.7|34881.8|34740.8|34870|34729|11
1625083280000|2021-06-30 20:01:20|34878.7|34737.7|34885.2|34744.2|34885.7|34744.7|34878.7|34737.7|15
1625083290000|2021-06-30 20:01:30|34885|34744|34881.7|34740.7|34885|34744|34876.2|34735.2|14
1625083300000|2021-06-30 20:01:40|34878.9|34737.9|34886.3|34745.3|34886.3|34745.3|34878.9|34737.9|7
1625083310000|2021-06-30 20:01:50|34884|34743|34883.9|34742.9|34884|34743|34883.5|34742.5|4
1625083320000|2021-06-30 20:02:00|34884|34743|34884.5|34743.5|34884.5|34743.5|34883.8|34742.8|8
1625083330000|2021-06-30 20:02:10|34883.8|34742.8|34884.6|34743.6|34884.6|34743.6|34883.8|34742.8|5
1625083340000|2021-06-30 20:02:20|34884.5|34743.5|34884.7|34743.7|34885.1|34744.1|34882.6|34741.6|13
1625083350000|2021-06-30 20:02:30|34884.5|34743.5|34900.8|34759.8|34901.6|34760.6|34884.5|34743.5|14
1625083360000|2021-06-30 20:02:40|34900.7|34759.7|34913.8|34772.8|34913.8|34772.8|34900.1|34759.1|21
1625083370000|2021-06-30 20:02:50|34917.3|34776.3|34907.3|34766.3|34917.3|34776.3|34905|34764|22
1625083380000|2021-06-30 20:03:00|34905.7|34764.7|34918.7|34777.7|34918.7|34777.7|34905.7|34764.7|20
1625083390000|2021-06-30 20:03:10|34918.8|34777.8|34933.7|34792.7|34935.4|34794.4|34917.4|34776.4|22
1625083400000|2021-06-30 20:03:20|34935.4|34794.4|34943.5|34802.5|34945.6|34804.6|34932.6|34791.6|26
1625083410000|2021-06-30 20:03:30|34942.7|34801.7|34948.7|34807.7|34951.7|34810.7|34942.7|34801.7|14
1625083420000|2021-06-30 20:03:40|34948|34807|34950.9|34809.9|34953.1|34812.1|34947|34806|21
1625083430000|2021-06-30 20:03:50|34951.3|34810.3|34951.6|34810.6|34951.6|34810.6|34947.1|34806.1|18
1625083440000|2021-06-30 20:04:00|34951|34810|34956.7|34815.7|34956.7|34815.7|34951|34810|16
1625083450000|2021-06-30 20:04:10|34957.3|34816.3|34981.7|34840.7|34981.9|34840.9|34957.3|34816.3|24
1625083460000|2021-06-30 20:04:20|34979.4|34838.4|34981.8|34840.8|34984.8|34843.8|34978.6|34837.6|18
1625083470000|2021-06-30 20:04:30|34981.4|34840.4|34987.4|34846.4|34987.4|34846.4|34980.7|34839.7|18
1625083480000|2021-06-30 20:04:40|34985.2|34844.2|35003.9|34862.9|35008.4|34867.4|34985.2|34844.2|21
1625083490000|2021-06-30 20:04:50|35004.5|34863.5|35016.7|34875.7|35017|34876|35004.5|34863.5|25
1625083500000|2021-06-30 20:05:00|35017|34876|35003.6|34862.6|35018.7|34877.7|35003|34862|19
1625083510000|2021-06-30 20:05:10|35002.4|34861.4|34999.7|34858.7|35002.4|34861.4|34991.2|34850.2|25
1625083520000|2021-06-30 20:05:20|35013.8|34872.8|35038.6|34897.6|35038.7|34897.7|35013.4|34872.4|28
1625083530000|2021-06-30 20:05:30|35038.4|34897.4|35044.9|34903.9|35047.8|34906.8|35038.4|34897.4|25
1625083540000|2021-06-30 20:05:40|35044.7|34903.7|35047|34906|35048.1|34907.1|35044.7|34903.7|21
1625083550000|2021-06-30 20:05:50|35047.3|34906.3|35051.2|34910.2|35051.4|34910.4|35047.1|34906.1|22
1625083560000|2021-06-30 20:06:00|35051|34910|35046.1|34905.1|35052.2|34911.2|35046.1|34905.1|26
1625083570000|2021-06-30 20:06:10|35046.6|34905.6|35044|34903|35047.5|34906.5|35042.3|34901.3|15
1625083580000|2021-06-30 20:06:20|35044.2|34903.2|35042.8|34901.8|35045.1|34904.1|35042.3|34901.3|13
1625083590000|2021-06-30 20:06:30|35043.3|34902.3|35042.7|34901.7|35043.6|34902.6|35042.7|34901.7|7
1625083600000|2021-06-30 20:06:40|35042.2|34901.2|35044.6|34903.6|35045.3|34904.3|35041.7|34900.7|12
1625083610000|2021-06-30 20:06:50|35044.4|34903.4|35046|34905|35049.1|34908.1|35044.1|34903.1|17
1625083620000|2021-06-30 20:07:00|35047.3|34906.3|35054.2|34913.2|35054.3|34913.3|35047.3|34906.3|17
1625083630000|2021-06-30 20:07:10|35060.1|34919.1|35065.2|34924.2|35065.6|34924.6|35052.4|34911.4|27
1625083640000|2021-06-30 20:07:20|35063.7|34922.7|35066.5|34925.5|35067.1|34926.1|35061.4|34920.4|26
1625083650000|2021-06-30 20:07:30|35066.7|34925.7|35062.5|34921.5|35072.4|34931.4|35057.9|34916.9|26
1625083660000|2021-06-30 20:07:40|35067.5|34926.5|35097.5|34956.5|35129.6|34988.6|35067.5|34926.5|26
1625083670000|2021-06-30 20:07:50|35120.7|34979.7|35127.8|34986.8|35127.8|34986.8|35101.3|34960.3|29
1625083680000|2021-06-30 20:08:00|35128.4|34987.4|35109.5|34968.5|35129.2|34988.2|35109.5|34968.5|24
1625083690000|2021-06-30 20:08:10|35114|34973|35129.1|34988.1|35135.7|34994.7|35114|34973|21
1625083700000|2021-06-30 20:08:20|35130.1|34989.1|35119.4|34978.4|35130.6|34989.6|35119.4|34978.4|16
1625083710000|2021-06-30 20:08:30|35118.9|34977.9|35115.6|34974.6|35121.4|34980.4|35114|34973|25
1625083720000|2021-06-30 20:08:40|35115.3|34974.3|35117.6|34976.6|35117.6|34976.6|35109.6|34968.6|22
1625083730000|2021-06-30 20:08:50|35114.9|34973.9|35120.7|34979.7|35123.1|34982.1|35114.9|34973.9|26
1625083740000|2021-06-30 20:09:00|35120.4|34979.4|35115.8|34974.8|35121.3|34980.3|35114.5|34973.5|20
1625083750000|2021-06-30 20:09:10|35119.3|34978.3|35122.6|34981.6|35124.2|34983.2|35119.3|34978.3|20
1625083760000|2021-06-30 20:09:20|35121.7|34980.7|35125.5|34984.5|35125.7|34984.7|35121.3|34980.3|18
1625083770000|2021-06-30 20:09:30|35125.8|34984.8|35125.9|34984.9|35126.6|34985.6|35123.4|34982.4|10
1625083780000|2021-06-30 20:09:40|35126|34985|35116.4|34975.4|35126.2|34985.2|35113.9|34972.9|14
1625083790000|2021-06-30 20:09:50|35115.5|34974.5|35102.1|34961.1|35115.5|34974.5|35100.8|34959.8|24
1625083800000|2021-06-30 20:10:00|35106.9|34965.9|35098|34957|35106.9|34965.9|35098|34957|21
1625083810000|2021-06-30 20:10:10|35097.9|34956.9|35089.5|34948.5|35097.9|34956.9|35089.5|34948.5|20
1625083820000|2021-06-30 20:10:20|35089.8|34948.8|35086.5|34945.5|35093.9|34952.9|35084.4|34943.4|20
1625083830000|2021-06-30 20:10:30|35083|34942|35078.4|34937.4|35083.1|34942.1|35078.4|34937.4|17
1625083840000|2021-06-30 20:10:40|35078.7|34937.7|35072.8|34931.8|35078.7|34937.7|35072|34931|19
1625083860000|2021-06-30 20:11:00|35073.5|34932.5|35056.8|34915.8|35075.9|34934.9|35056.8|34915.8|22
1625083870000|2021-06-30 20:11:10|35059.2|34918.2|35055.9|34914.9|35059.2|34918.2|35054|34913|19
1625083880000|2021-06-30 20:11:20|35055.4|34914.4|35037.5|34896.5|35055.4|34914.4|35036.6|34895.6|24
1625083890000|2021-06-30 20:11:30|35037.4|34896.4|35030.9|34889.9|35037.4|34896.4|35027.9|34886.9|17
1625083900000|2021-06-30 20:11:40|35037|34896|35046.2|34905.2|35046.2|34905.2|35037|34896|10
1625083910000|2021-06-30 20:11:50|35047.4|34906.4|35053.6|34912.6|35053.6|34912.6|35047.4|34906.4|18
1625083920000|2021-06-30 20:12:00|35054.2|34913.2|35061|34920|35061.6|34920.6|35054.2|34913.2|26
1625083930000|2021-06-30 20:12:10|35060.1|34919.1|35073.5|34932.5|35073.6|34932.6|35060.1|34919.1|26
1625083940000|2021-06-30 20:12:20|35071.8|34930.8|35070.2|34929.2|35074.3|34933.3|35065.4|34924.4|25
1625083950000|2021-06-30 20:12:30|35069.8|34928.8|35070.2|34929.2|35084.3|34943.3|35067.4|34926.4|21
1625083960000|2021-06-30 20:12:40|35070.1|34929.1|35047.5|34906.5|35070.1|34929.1|35047.5|34906.5|25
1625083970000|2021-06-30 20:12:50|35048.2|34907.2|35044.6|34903.6|35048.2|34907.2|35044.6|34903.6|13
1625083980000|2021-06-30 20:13:00|35041|34900|35039.5|34898.5|35041|34900|35035.8|34894.8|15
1625083990000|2021-06-30 20:13:10|35039.8|34898.8|35042.4|34901.4|35043.5|34902.5|35039.8|34898.8|9
1625084000000|2021-06-30 20:13:20|35040.7|34899.7|35034.1|34893.1|35040.7|34899.7|35034.1|34893.1|10
1625084010000|2021-06-30 20:13:30|35033.6|34892.6|35035.7|34894.7|35035.7|34894.7|35033|34892|5
1625084020000|2021-06-30 20:13:40|35037.2|34896.2|35038|34897|35044.3|34903.3|35034.3|34893.3|21
1625084030000|2021-06-30 20:13:50|35038.8|34897.8|35035.3|34894.3|35038.8|34897.8|35035.3|34894.3|15
1625084040000|2021-06-30 20:14:00|35035|34894|35033|34892|35035.3|34894.3|35033|34892|10
1625084050000|2021-06-30 20:14:10|35032.4|34891.4|35036.8|34895.8|35037.7|34896.7|35032.2|34891.2|23
1625084060000|2021-06-30 20:14:20|35036.7|34895.7|35036|34895|35038.4|34897.4|35035|34894|13
1625084070000|2021-06-30 20:14:30|35036.7|34895.7|35035.1|34894.1|35037|34896|35034.9|34893.9|15
1625084080000|2021-06-30 20:14:40|35036.2|34895.2|35051|34910|35056.5|34915.5|35035|34894|17
1625084090000|2021-06-30 20:14:50|35049.1|34908.1|35041.4|34900.4|35052.1|34911.1|35039.6|34898.6|18
1625084100000|2021-06-30 20:15:00|35042.4|34901.4|35023|34882|35043.4|34902.4|35023|34882|14
1625084110000|2021-06-30 20:15:10|35021.1|34880.1|35021.6|34880.6|35026.6|34885.6|35021.1|34880.1|11
1625084120000|2021-06-30 20:15:20|35018.5|34877.5|35019.1|34878.1|35020.5|34879.5|35017.3|34876.3|9
1625084130000|2021-06-30 20:15:30|35018.8|34877.8|35012.6|34871.6|35018.8|34877.8|35012.1|34871.1|11
1625084140000|2021-06-30 20:15:40|35013|34872|35007.6|34866.6|35016.2|34875.2|35007.6|34866.6|18
1625084150000|2021-06-30 20:15:50|35006.7|34865.7|35004.5|34863.5|35007.6|34866.6|35004.5|34863.5|20
1625084160000|2021-06-30 20:16:00|35004.2|34863.2|34989.3|34848.3|35005.4|34864.4|34989.3|34848.3|19
1625084170000|2021-06-30 20:16:10|34986.5|34845.5|34981|34840|34986.5|34845.5|34981|34840|21
1625084180000|2021-06-30 20:16:20|34980.6|34839.6|34980.8|34839.8|34980.8|34839.8|34980.6|34839.6|2
1625084190000|2021-06-30 20:16:30|34980.1|34839.1|34976.1|34835.1|34982.5|34841.5|34974.8|34833.8|13
1625084200000|2021-06-30 20:16:40|34974.3|34833.3|34971.5|34830.5|34974.3|34833.3|34971.3|34830.3|17
1625084210000|2021-06-30 20:16:50|34971.3|34830.3|34969.6|34828.6|34971.3|34830.3|34968.1|34827.1|14
1625084220000|2021-06-30 20:17:00|34969.3|34828.3|34962.9|34821.9|34969.3|34828.3|34962.9|34821.9|17
1625084230000|2021-06-30 20:17:10|34967.5|34826.5|34981.6|34840.6|34981.9|34840.9|34967.5|34826.5|20
1625084240000|2021-06-30 20:17:20|34980.2|34839.2|34979.1|34838.1|34983.4|34842.4|34979.1|34838.1|19
1625084250000|2021-06-30 20:17:30|34978.9|34837.9|34970.4|34829.4|34978.9|34837.9|34970.4|34829.4|9
1625084260000|2021-06-30 20:17:40|34970.5|34829.5|34964.5|34823.5|34970.6|34829.6|34963.1|34822.1|6
1625084270000|2021-06-30 20:17:50|34963.1|34822.1|34959.8|34818.8|34964|34823|34959.8|34818.8|10
1625084280000|2021-06-30 20:18:00|34960.4|34819.4|34969|34828|34970.9|34829.9|34957.7|34816.7|21
1625084290000|2021-06-30 20:18:10|34968.8|34827.8|34969.2|34828.2|34971.4|34830.4|34967.6|34826.6|19
1625084300000|2021-06-30 20:18:20|34969.6|34828.6|34980.5|34839.5|34981.8|34840.8|34969.6|34828.6|14
1625084310000|2021-06-30 20:18:30|34980.4|34839.4|34978.7|34837.7|34981.8|34840.8|34978.5|34837.5|13
1625084320000|2021-06-30 20:18:40|34978.5|34837.5|34975.4|34834.4|34979.5|34838.5|34975.4|34834.4|28
1625084330000|2021-06-30 20:18:50|34977.1|34836.1|34966.6|34825.6|34977.1|34836.1|34963.9|34822.9|20
1625084340000|2021-06-30 20:19:00|34967.7|34826.7|34959.8|34818.8|34968.8|34827.8|34957.2|34816.2|22
1625084350000|2021-06-30 20:19:10|34958.9|34817.9|34959.7|34818.7|34962.5|34821.5|34956.3|34815.3|25
1625084360000|2021-06-30 20:19:20|34958.4|34817.4|34959.3|34818.3|34968.2|34827.2|34953.6|34812.6|26
1625084370000|2021-06-30 20:19:30|34958.5|34817.5|34958.7|34817.7|34964.2|34823.2|34958.5|34817.5|19
1625084380000|2021-06-30 20:19:40|34958|34817|34961.9|34820.9|34962.6|34821.6|34954.5|34813.5|13
1625084390000|2021-06-30 20:19:50|34961.7|34820.7|34973.5|34832.5|34976|34835|34961.7|34820.7|24
1625084400000|2021-06-30 20:20:00|34975.3|34834.3|34974.2|34833.2|34977.1|34836.1|34969.6|34828.6|25
1625084410000|2021-06-30 20:20:10|34974.6|34833.6|34967.6|34826.6|34978.5|34837.5|34967.6|34826.6|23
1625084420000|2021-06-30 20:20:20|34967.5|34826.5|34954.4|34813.4|34967.5|34826.5|34954.4|34813.4|14
1625084430000|2021-06-30 20:20:30|34954.2|34813.2|34957.5|34816.5|34957.5|34816.5|34953.6|34812.6|18
1625084440000|2021-06-30 20:20:40|34958.4|34817.4|34956.9|34815.9|34958.4|34817.4|34953.4|34812.4|15
1625084450000|2021-06-30 20:20:50|34956.6|34815.6|34952.3|34811.3|34958|34817|34952.1|34811.1|24
1625084460000|2021-06-30 20:21:00|34952.4|34811.4|34969.2|34828.2|34972.5|34831.5|34952.4|34811.4|11
1625084470000|2021-06-30 20:21:10|34972.6|34831.6|34957.2|34816.2|34973.8|34832.8|34957.2|34816.2|21
1625084480000|2021-06-30 20:21:20|34958.1|34817.1|34958.3|34817.3|34966.4|34825.4|34958.1|34817.1|19
1625084490000|2021-06-30 20:21:30|34958.8|34817.8|34956.8|34815.8|34959.5|34818.5|34956.8|34815.8|15
1625084500000|2021-06-30 20:21:40|34957.6|34816.6|34954.8|34813.8|34957.6|34816.6|34954.7|34813.7|16
1625084510000|2021-06-30 20:21:50|34954.7|34813.7|34955.9|34814.9|34958.8|34817.8|34952.4|34811.4|13
1625084520000|2021-06-30 20:22:00|34955.8|34814.8|34949.9|34808.9|34955.8|34814.8|34949.9|34808.9|13
1625084530000|2021-06-30 20:22:10|34950.2|34809.2|34944|34803|34950.2|34809.2|34944|34803|15
1625084540000|2021-06-30 20:22:20|34940.5|34799.5|34936.3|34795.3|34946.5|34805.5|34936.3|34795.3|20
1625084550000|2021-06-30 20:22:30|34934.9|34793.9|34925.8|34784.8|34934.9|34793.9|34922.9|34781.9|21
1625084560000|2021-06-30 20:22:40|34925.7|34784.7|34921.3|34780.3|34933.4|34792.4|34916.9|34775.9|21
1625084570000|2021-06-30 20:22:50|34920.7|34779.7|34926.3|34785.3|34931.4|34790.4|34920.7|34779.7|15
1625084580000|2021-06-30 20:23:00|34927.1|34786.1|34928|34787|34932.4|34791.4|34927.1|34786.1|14
1625084590000|2021-06-30 20:23:10|34927.4|34786.4|34930.2|34789.2|34930.4|34789.4|34927.3|34786.3|13
1625084600000|2021-06-30 20:23:20|34930.4|34789.4|34928.8|34787.8|34930.5|34789.5|34928|34787|11
1625084610000|2021-06-30 20:23:30|34929.2|34788.2|34933.3|34792.3|34939.4|34798.4|34927.5|34786.5|25
1625084620000|2021-06-30 20:23:40|34929.5|34788.5|34914.7|34773.7|34929.5|34788.5|34914.7|34773.7|19
1625084630000|2021-06-30 20:23:50|34913.3|34772.3|34920.3|34779.3|34921.3|34780.3|34913.3|34772.3|23
1625084640000|2021-06-30 20:24:00|34920.4|34779.4|34918.8|34777.8|34920.7|34779.7|34918.6|34777.6|21
1625084650000|2021-06-30 20:24:10|34917.9|34776.9|34924.6|34783.6|34924.7|34783.7|34916.7|34775.7|25
1625084660000|2021-06-30 20:24:20|34925.3|34784.3|34934.6|34793.6|34934.6|34793.6|34922.4|34781.4|22
1625084670000|2021-06-30 20:24:30|34933.5|34792.5|34941.4|34800.4|34944.2|34803.2|34932.4|34791.4|21
1625084680000|2021-06-30 20:24:40|34945.3|34804.3|34935.4|34794.4|34946|34805|34935.4|34794.4|14
1625084690000|2021-06-30 20:24:50|34935.7|34794.7|34935.4|34794.4|34935.9|34794.9|34931.3|34790.3|19
1625084700000|2021-06-30 20:25:00|34942|34801|34934|34793|34949.8|34808.8|34934|34793|22
1625084710000|2021-06-30 20:25:10|34938.5|34797.5|34942.6|34801.6|34947.9|34806.9|34938.5|34797.5|24
1625084720000|2021-06-30 20:25:20|34943|34802|34955.5|34814.5|34955.5|34814.5|34941.5|34800.5|25
1625084730000|2021-06-30 20:25:30|34955.8|34814.8|34960.8|34819.8|34960.9|34819.9|34953|34812|15
1625084740000|2021-06-30 20:25:40|34961.1|34820.1|34972.8|34831.8|34972.8|34831.8|34961.1|34820.1|17
1625084750000|2021-06-30 20:25:50|34971.5|34830.5|34999.1|34858.1|34999.1|34858.1|34968.3|34827.3|24
1625084760000|2021-06-30 20:26:00|34998.9|34857.9|35010.7|34869.7|35010.7|34869.7|34989.9|34848.9|27
1625084770000|2021-06-30 20:26:10|35013.9|34872.9|35000.1|34859.1|35019.8|34878.8|35000.1|34859.1|27
1625084780000|2021-06-30 20:26:20|35000|34859|34983.2|34842.2|35000|34859|34983.1|34842.1|23
1625084790000|2021-06-30 20:26:30|34982.4|34841.4|34972.1|34831.1|34982.4|34841.4|34971.9|34830.9|22
1625084800000|2021-06-30 20:26:40|34970.2|34829.2|34969.4|34828.4|34970.3|34829.3|34965.7|34824.7|24
1625084810000|2021-06-30 20:26:50|34969.1|34828.1|34970|34829|34970.9|34829.9|34969.1|34828.1|13
1625084820000|2021-06-30 20:27:00|34972.8|34831.8|34983.5|34842.5|34983.5|34842.5|34969.8|34828.8|26
1625084830000|2021-06-30 20:27:10|34983.4|34842.4|34996.7|34855.7|34996.7|34855.7|34980.6|34839.6|25
1625084840000|2021-06-30 20:27:20|35000.5|34859.5|35000.3|34859.3|35007.4|34866.4|35000.3|34859.3|24
1625084850000|2021-06-30 20:27:30|35002.3|34861.3|35001.9|34860.9|35006.2|34865.2|35000.8|34859.8|22
1625084860000|2021-06-30 20:27:40|35001.1|34860.1|35002.4|34861.4|35003.7|34862.7|34999.3|34858.3|18
1625084870000|2021-06-30 20:27:50|35001.9|34860.9|35010.7|34869.7|35010.8|34869.8|35000.3|34859.3|20
1625084880000|2021-06-30 20:28:00|35010.8|34869.8|35011.1|34870.1|35012.1|34871.1|35009.2|34868.2|16
1625084890000|2021-06-30 20:28:10|35010.8|34869.8|35012.3|34871.3|35013.4|34872.4|35010.8|34869.8|23
1625084900000|2021-06-30 20:28:20|35009|34868|34999.8|34858.8|35011|34870|34999.8|34858.8|20
1625084910000|2021-06-30 20:28:30|35000.8|34859.8|34985.8|34844.8|35000.8|34859.8|34984.7|34843.7|13
1625084920000|2021-06-30 20:28:40|34986.2|34845.2|34986.3|34845.3|34988.5|34847.5|34985.1|34844.1|13
1625084930000|2021-06-30 20:28:50|34986.4|34845.4|34989.1|34848.1|34989.4|34848.4|34986.3|34845.3|11
1625084940000|2021-06-30 20:29:00|34989.3|34848.3|35019.2|34878.2|35021.9|34880.9|34989.3|34848.3|22
1625084950000|2021-06-30 20:29:10|35017.6|34876.6|35020.9|34879.9|35024.5|34883.5|35017|34876|18
1625084960000|2021-06-30 20:29:20|35022.6|34881.6|35019.7|34878.7|35023.8|34882.8|35017.9|34876.9|10
1625084970000|2021-06-30 20:29:30|35023.8|34882.8|35036.2|34895.2|35036.2|34895.2|35023.8|34882.8|14
1625084980000|2021-06-30 20:29:40|35034.4|34893.4|35030.2|34889.2|35035.4|34894.4|35030.2|34889.2|16
1625084990000|2021-06-30 20:29:50|35027.3|34886.3|35026.9|34885.9|35027.8|34886.8|35024.3|34883.3|22
1625085000000|2021-06-30 20:30:00|35026.1|34885.1|35028.7|34887.7|35029.3|34888.3|35024.3|34883.3|23
1625085010000|2021-06-30 20:30:10|35029.3|34888.3|35037.1|34896.1|35041.8|34900.8|35028.7|34887.7|22
1625085020000|2021-06-30 20:30:20|35035.4|34894.4|35045.3|34904.3|35050.6|34909.6|35035.4|34894.4|17
1625085030000|2021-06-30 20:30:30|35040.1|34899.1|35030.5|34889.5|35047.8|34906.8|35029.3|34888.3|26
1625085040000|2021-06-30 20:30:40|35032.1|34891.1|35023.8|34882.8|35032.2|34891.2|35019.9|34878.9|19
1625085050000|2021-06-30 20:30:50|35024.1|34883.1|35011.3|34870.3|35024.1|34883.1|35006|34865|24
1625085060000|2021-06-30 20:31:00|35010.3|34869.3|34986.7|34845.7|35019.2|34878.2|34986.7|34845.7|26
1625085070000|2021-06-30 20:31:10|34983.2|34842.2|34981.1|34840.1|34992.7|34851.7|34979.9|34838.9|22
1625085080000|2021-06-30 20:31:20|34982.5|34841.5|34985.2|34844.2|34991.1|34850.1|34979.3|34838.3|24
1625085090000|2021-06-30 20:31:30|34985.3|34844.3|34974.8|34833.8|34985.3|34844.3|34973.6|34832.6|22
1625085100000|2021-06-30 20:31:40|34974.7|34833.7|34974.5|34833.5|34975.9|34834.9|34973.7|34832.7|18
1625085110000|2021-06-30 20:31:50|34974.4|34833.4|34974.6|34833.6|34977.9|34836.9|34972.4|34831.4|17
1625085120000|2021-06-30 20:32:00|34973.5|34832.5|34976|34835|34976.8|34835.8|34973.5|34832.5|12
1625085130000|2021-06-30 20:32:10|34976.3|34835.3|34971|34830|34976.3|34835.3|34970.3|34829.3|24
1625085140000|2021-06-30 20:32:20|34970.9|34829.9|34973.4|34832.4|34975.2|34834.2|34969.8|34828.8|18
1625085150000|2021-06-30 20:32:30|34976.9|34835.9|34979.6|34838.6|34993|34852|34976.9|34835.9|22
1625085160000|2021-06-30 20:32:40|34978.8|34837.8|34971.3|34830.3|34981.2|34840.2|34971.3|34830.3|19
1625085170000|2021-06-30 20:32:50|34971.9|34830.9|34975.6|34834.6|34975.6|34834.6|34971.9|34830.9|17
1625085180000|2021-06-30 20:33:00|34975.7|34834.7|34975.8|34834.8|34976.4|34835.4|34973.6|34832.6|23
1625085190000|2021-06-30 20:33:10|34975.5|34834.5|34966|34825|34975.5|34834.5|34966|34825|18
1625085200000|2021-06-30 20:33:20|34965.3|34824.3|34963.2|34822.2|34966.2|34825.2|34960.8|34819.8|22
1625085210000|2021-06-30 20:33:30|34963.3|34822.3|34968.5|34827.5|34968.5|34827.5|34963.3|34822.3|16
1625085220000|2021-06-30 20:33:40|34968.6|34827.6|34970|34829|34970|34829|34968.5|34827.5|16
1625085230000|2021-06-30 20:33:50|34970.8|34829.8|34976.3|34835.3|34976.9|34835.9|34970.8|34829.8|24
1625085240000|2021-06-30 20:34:00|34976.1|34835.1|34978.4|34837.4|34981.9|34840.9|34974|34833|12
1625085250000|2021-06-30 20:34:10|34978.9|34837.9|34979.5|34838.5|34989.8|34848.8|34978.9|34837.9|13
1625085260000|2021-06-30 20:34:20|34980.1|34839.1|34983.3|34842.3|34988.7|34847.7|34978.7|34837.7|19
1625085270000|2021-06-30 20:34:30|34989.2|34848.2|35003.7|34862.7|35003.7|34862.7|34989.2|34848.2|14
1625085280000|2021-06-30 20:34:40|35003.8|34862.8|35006.6|34865.6|35006.7|34865.7|35001.9|34860.9|24
1625085290000|2021-06-30 20:34:50|35006.2|34865.2|35008.6|34867.6|35008.8|34867.8|35006.2|34865.2|14
1625085300000|2021-06-30 20:35:00|35009.8|34868.8|35005.5|34864.5|35009.8|34868.8|35005.5|34864.5|13
1625085310000|2021-06-30 20:35:10|35005.8|34864.8|35006.8|34865.8|35007.8|34866.8|35005.4|34864.4|18
1625085320000|2021-06-30 20:35:20|35006.7|34865.7|35015.1|34874.1|35015.2|34874.2|35006|34865|13
1625085330000|2021-06-30 20:35:30|35015.9|34874.9|35016.6|34875.6|35016.6|34875.6|35012.8|34871.8|5
1625085340000|2021-06-30 20:35:40|35015.2|34874.2|35024.9|34883.9|35024.9|34883.9|35015.2|34874.2|6
1625085350000|2021-06-30 20:35:50|35024.1|34883.1|35022.2|34881.2|35025.9|34884.9|35020.7|34879.7|17
1625085360000|2021-06-30 20:36:00|35018.8|34877.8|35023.7|34882.7|35026.5|34885.5|35016.7|34875.7|21
1625085370000|2021-06-30 20:36:10|35024.2|34883.2|35035.6|34894.6|35035.6|34894.6|35023.9|34882.9|18
1625085380000|2021-06-30 20:36:20|35035.7|34894.7|35024.1|34883.1|35036.2|34895.2|35023|34882|25
1625085390000|2021-06-30 20:36:30|35023.8|34882.8|35031.4|34890.4|35032.1|34891.1|35023.8|34882.8|26
1625085400000|2021-06-30 20:36:40|35032.6|34891.6|35042.8|34901.8|35042.8|34901.8|35032.1|34891.1|14
1625085410000|2021-06-30 20:36:50|35041.3|34900.3|35043.2|34902.2|35045.5|34904.5|35038.5|34897.5|21
1625085420000|2021-06-30 20:37:00|35044.4|34903.4|35038|34897|35044.4|34903.4|35030.9|34889.9|21
1625085430000|2021-06-30 20:37:10|35032.1|34891.1|35038.6|34897.6|35041.7|34900.7|35032.1|34891.1|17
1625085440000|2021-06-30 20:37:20|35038.1|34897.1|35039|34898|35039.1|34898.1|35038.1|34897.1|5
1625085450000|2021-06-30 20:37:30|35039.3|34898.3|35038.7|34897.7|35039.3|34898.3|35038.3|34897.3|7
1625085460000|2021-06-30 20:37:40|35036.8|34895.8|35021.7|34880.7|35036.8|34895.8|35021.7|34880.7|21
1625085470000|2021-06-30 20:37:50|35016.9|34875.9|35027|34886|35027|34886|35013.8|34872.8|25
1625085480000|2021-06-30 20:38:00|35026.5|34885.5|35024.9|34883.9|35029|34888|35023.2|34882.2|20
1625085490000|2021-06-30 20:38:10|35024.8|34883.8|35041.6|34900.6|35041.8|34900.8|35024.8|34883.8|24
1625085500000|2021-06-30 20:38:20|35042.7|34901.7|35044.6|34903.6|35044.6|34903.6|35042.1|34901.1|17
1625085510000|2021-06-30 20:38:30|35044.8|34903.8|35047.2|34906.2|35048.1|34907.1|35043|34902|13
1625085520000|2021-06-30 20:38:40|35046|34905|35049.6|34908.6|35049.8|34908.8|35043.5|34902.5|20
1625085530000|2021-06-30 20:38:50|35047.5|34906.5|35055.1|34914.1|35055.1|34914.1|35047.5|34906.5|19
1625085540000|2021-06-30 20:39:00|35055.2|34914.2|35055.6|34914.6|35056.1|34915.1|35053.7|34912.7|19
1625085550000|2021-06-30 20:39:10|35055.9|34914.9|35061.7|34920.7|35062.7|34921.7|35054.5|34913.5|21
1625085560000|2021-06-30 20:39:20|35062.6|34921.6|35068.9|34927.9|35068.9|34927.9|35062.6|34921.6|18
1625085570000|2021-06-30 20:39:30|35068.5|34927.5|35068.9|34927.9|35068.9|34927.9|35066.9|34925.9|21
1625085580000|2021-06-30 20:39:40|35068.3|34927.3|35068.7|34927.7|35071.5|34930.5|35068.3|34927.3|17
1625085590000|2021-06-30 20:39:50|35068.8|34927.8|35071.1|34930.1|35071.1|34930.1|35068.6|34927.6|11
1625085600000|2021-06-30 20:40:00|35072.1|34931.1|35075.4|34934.4|35079.7|34938.7|35068.9|34927.9|16
1625085610000|2021-06-30 20:40:10|35075.2|34934.2|35080.5|34939.5|35080.5|34939.5|35075.2|34934.2|17
1625085620000|2021-06-30 20:40:20|35079.6|34938.6|35084.1|34943.1|35084.1|34943.1|35078.7|34937.7|8
1625085630000|2021-06-30 20:40:30|35084.5|34943.5|35091.1|34950.1|35091.1|34950.1|35084.4|34943.4|14
1625085640000|2021-06-30 20:40:40|35089.4|34948.4|35094.8|34953.8|35094.8|34953.8|35088.6|34947.6|17
1625085650000|2021-06-30 20:40:50|35093.7|34952.7|35122.7|34981.7|35122.7|34981.7|35093.7|34952.7|19
1625085660000|2021-06-30 20:41:00|35131|34990|35139.7|34998.7|35144.2|35003.2|35131|34990|21
1625085670000|2021-06-30 20:41:10|35150.3|35009.3|35129.4|34988.4|35150.5|35009.5|35125.8|34984.8|18
1625085680000|2021-06-30 20:41:20|35127.5|34986.5|35098.8|34957.8|35127.5|34986.5|35094.1|34953.1|26
1625085690000|2021-06-30 20:41:30|35102.8|34961.8|35110.8|34969.8|35113.2|34972.2|35094.5|34953.5|20
1625085700000|2021-06-30 20:41:40|35110.2|34969.2|35113.4|34972.4|35113.4|34972.4|35108.7|34967.7|20
1625085710000|2021-06-30 20:41:50|35112.5|34971.5|35111.2|34970.2|35113|34972|35107.5|34966.5|20
1625085720000|2021-06-30 20:42:00|35111.4|34970.4|35097.5|34956.5|35117.7|34976.7|35097.5|34956.5|12
1625085730000|2021-06-30 20:42:10|35097.4|34956.4|35044.9|34903.9|35097.4|34956.4|35043.7|34902.7|23
1625085740000|2021-06-30 20:42:20|35043.8|34902.8|35043.7|34902.7|35052.4|34911.4|35038.9|34897.9|18
1625085750000|2021-06-30 20:42:30|35041.2|34900.2|35046.9|34905.9|35048.1|34907.1|35033.4|34892.4|21
1625085760000|2021-06-30 20:42:40|35047.4|34906.4|35049.4|34908.4|35053.6|34912.6|35047.2|34906.2|18
1625085770000|2021-06-30 20:42:50|35048.1|34907.1|35042.5|34901.5|35048.1|34907.1|35042.5|34901.5|2
1625085780000|2021-06-30 20:43:00|35043.1|34902.1|35043.7|34902.7|35044.4|34903.4|35042.6|34901.6|16
1625085790000|2021-06-30 20:43:10|35045|34904|35036.7|34895.7|35045|34904|35036.7|34895.7|3
1625085800000|2021-06-30 20:43:20|35030.5|34889.5|35033.5|34892.5|35033.5|34892.5|35030.5|34889.5|7
1625085810000|2021-06-30 20:43:30|35033.7|34892.7|35044.5|34903.5|35044.5|34903.5|35033.7|34892.7|18
1625085820000|2021-06-30 20:43:40|35044.6|34903.6|35034|34893|35045.5|34904.5|35034|34893|15
1625085830000|2021-06-30 20:43:50|35034.1|34893.1|35043.5|34902.5|35043.7|34902.7|35034|34893|12
1625085840000|2021-06-30 20:44:00|35043.7|34902.7|35043.1|34902.1|35051.9|34910.9|35034.4|34893.4|15
1625085850000|2021-06-30 20:44:10|35050|34909|35051.8|34910.8|35056.7|34915.7|35050|34909|20
1625085860000|2021-06-30 20:44:20|35051|34910|35064.6|34923.6|35064.9|34923.9|35051|34910|16
1625085870000|2021-06-30 20:44:30|35064.8|34923.8|35061.5|34920.5|35073.5|34932.5|35061.5|34920.5|14
1625085880000|2021-06-30 20:44:40|35061.4|34920.4|35063.5|34922.5|35063.5|34922.5|35060.5|34919.5|20
1625085890000|2021-06-30 20:44:50|35063.6|34922.6|35075|34934|35076.7|34935.7|35063.6|34922.6|15
1625085900000|2021-06-30 20:45:00|35074.3|34933.3|35056.4|34915.4|35074.3|34933.3|35056.4|34915.4|21
1625085910000|2021-06-30 20:45:10|35055.2|34914.2|35029.5|34888.5|35055.4|34914.4|35029.5|34888.5|25
1625085920000|2021-06-30 20:45:20|35029.9|34888.9|35026.1|34885.1|35029.9|34888.9|35026|34885|10
1625085930000|2021-06-30 20:45:30|35026.8|34885.8|35027.3|34886.3|35027.3|34886.3|35026.7|34885.7|11
1625085940000|2021-06-30 20:45:40|35026.9|34885.9|35029.5|34888.5|35030.4|34889.4|35026.1|34885.1|11
1625085950000|2021-06-30 20:45:50|35030.4|34889.4|35036.1|34895.1|35036.1|34895.1|35028.2|34887.2|11
1625085960000|2021-06-30 20:46:00|35033.9|34892.9|35029.5|34888.5|35037.5|34896.5|35029.1|34888.1|15
1625085970000|2021-06-30 20:46:10|35031.1|34890.1|35029.5|34888.5|35034.9|34893.9|35029.1|34888.1|15
1625085980000|2021-06-30 20:46:20|35027.9|34886.9|35029.6|34888.6|35029.6|34888.6|35027.9|34886.9|3
1625085990000|2021-06-30 20:46:30|35029.7|34888.7|35017.7|34876.7|35029.9|34888.9|35013.1|34872.1|16
1625086000000|2021-06-30 20:46:40|35019.5|34878.5|35017.3|34876.3|35020.6|34879.6|35013.9|34872.9|9
1625086010000|2021-06-30 20:46:50|35017|34876|35013.1|34872.1|35017|34876|35013.1|34872.1|13
1625086020000|2021-06-30 20:47:00|35013.5|34872.5|35011.1|34870.1|35013.5|34872.5|35001.6|34860.6|22
1625086030000|2021-06-30 20:47:10|35010.5|34869.5|35022.4|34881.4|35022.4|34881.4|35010.4|34869.4|14
1625086040000|2021-06-30 20:47:20|35024.2|34883.2|35003.8|34862.8|35025.5|34884.5|35002.7|34861.7|17
1625086050000|2021-06-30 20:47:30|35002.9|34861.9|35003.6|34862.6|35004.4|34863.4|35002.9|34861.9|19
1625086060000|2021-06-30 20:47:40|35004|34863|35004|34863|35004.2|34863.2|35004|34863|5
1625086070000|2021-06-30 20:47:50|35004.6|34863.6|35008.2|34867.2|35008.2|34867.2|35004.1|34863.1|9
1625086080000|2021-06-30 20:48:00|35008.4|34867.4|35016|34875|35016|34875|35007.2|34866.2|15
1625086090000|2021-06-30 20:48:10|35015.9|34874.9|35008.2|34867.2|35016.9|34875.9|35005.1|34864.1|12
1625086100000|2021-06-30 20:48:20|35007.5|34866.5|35005|34864|35008.2|34867.2|35005|34864|4
1625086110000|2021-06-30 20:48:30|35002.7|34861.7|35007.5|34866.5|35011.1|34870.1|35002.7|34861.7|14
1625086120000|2021-06-30 20:48:40|35007.4|34866.4|35000.5|34859.5|35008.1|34867.1|34999.7|34858.7|20
1625086130000|2021-06-30 20:48:50|35002.6|34861.6|34999.4|34858.4|35002.6|34861.6|34998.2|34857.2|22
1625086140000|2021-06-30 20:49:00|34999.3|34858.3|34999.9|34858.9|35000.4|34859.4|34999.3|34858.3|10
1625086150000|2021-06-30 20:49:10|34998.9|34857.9|34993|34852|35012.6|34871.6|34991.2|34850.2|20
1625086160000|2021-06-30 20:49:20|34993.2|34852.2|34991.4|34850.4|34993.2|34852.2|34991.1|34850.1|24
1625086170000|2021-06-30 20:49:30|34992|34851|34985.8|34844.8|34992|34851|34980.6|34839.6|22
1625086180000|2021-06-30 20:49:40|34987.2|34846.2|34978.3|34837.3|34987.7|34846.7|34976.1|34835.1|14
1625086190000|2021-06-30 20:49:50|34976.1|34835.1|34977.4|34836.4|34978|34837|34976.1|34835.1|22
1625086200000|2021-06-30 20:50:00|34977.3|34836.3|34975|34834|34977.7|34836.7|34974.6|34833.6|15
1625086210000|2021-06-30 20:50:10|34975.4|34834.4|34987.9|34846.9|34987.9|34846.9|34974.9|34833.9|12
1625086220000|2021-06-30 20:50:20|34985.8|34844.8|34983.1|34842.1|34985.8|34844.8|34980|34839|6
1625086230000|2021-06-30 20:50:30|34981.5|34840.5|34979|34838|34981.5|34840.5|34979|34838|4
1625086240000|2021-06-30 20:50:40|34978.8|34837.8|34976|34835|34982.6|34841.6|34976|34835|14
1625086250000|2021-06-30 20:50:50|34978|34837|34975.3|34834.3|34980.4|34839.4|34973.1|34832.1|16
1625086260000|2021-06-30 20:51:00|34972.4|34831.4|34971.2|34830.2|34974.7|34833.7|34970.1|34829.1|13
1625086270000|2021-06-30 20:51:10|34972.5|34831.5|34891.3|34750.3|34972.9|34831.9|34884.2|34743.2|22
1625086280000|2021-06-30 20:51:20|34889.9|34748.9|34855.4|34714.4|34903.6|34762.6|34855.4|34714.4|26
1625086290000|2021-06-30 20:51:30|34855.3|34714.3|34883.4|34742.4|34884|34743|34852.2|34711.2|26
1625086300000|2021-06-30 20:51:40|34879.5|34738.5|34886.8|34745.8|34889.7|34748.7|34870.6|34729.6|26
1625086310000|2021-06-30 20:51:50|34889|34748|34857.5|34716.5|34890|34749|34857.5|34716.5|28
1625086320000|2021-06-30 20:52:00|34854.3|34713.3|34839.5|34698.5|34860.2|34719.2|34837.3|34696.3|25
1625086330000|2021-06-30 20:52:10|34840|34699|34816.7|34675.7|34843.2|34702.2|34810.8|34669.8|24
1625086340000|2021-06-30 20:52:20|34814.3|34673.3|34781.7|34640.7|34814.3|34673.3|34781.7|34640.7|22
1625086350000|2021-06-30 20:52:30|34781|34640|34747.3|34606.3|34781|34640|34745.8|34604.8|28
1625086360000|2021-06-30 20:52:40|34743.1|34602.1|34544.4|34403.4|34752.7|34611.7|34544.4|34403.4|29
1625086370000|2021-06-30 20:52:50|34533.2|34392.2|34558.1|34417.1|34599.7|34458.7|34517.7|34376.7|27
1625086380000|2021-06-30 20:53:00|34558.3|34417.3|34574.8|34433.8|34575.4|34434.4|34551.8|34410.8|25
1625086390000|2021-06-30 20:53:10|34574.1|34433.1|34603.2|34462.2|34606.4|34465.4|34569.9|34428.9|24
1625086400000|2021-06-30 20:53:20|34608.4|34467.4|34626.8|34485.8|34626.8|34485.8|34608.4|34467.4|18
1625086410000|2021-06-30 20:53:30|34628.1|34487.1|34609.8|34468.8|34628.1|34487.1|34592.4|34451.4|20
1625086420000|2021-06-30 20:53:40|34620.4|34479.4|34602.7|34461.7|34620.4|34479.4|34600.8|34459.8|22
1625086430000|2021-06-30 20:53:50|34603.3|34462.3|34611.5|34470.5|34615.2|34474.2|34592.3|34451.3|23
1625086440000|2021-06-30 20:54:00|34605.9|34464.9|34598.2|34457.2|34613.7|34472.7|34597.5|34456.5|26
1625086450000|2021-06-30 20:54:10|34608.8|34467.8|34610.4|34469.4|34618.5|34477.5|34601.7|34460.7|27
1625086460000|2021-06-30 20:54:20|34610.6|34469.6|34617.4|34476.4|34617.4|34476.4|34607.7|34466.7|21
1625086470000|2021-06-30 20:54:30|34617.8|34476.8|34620.9|34479.9|34625.8|34484.8|34613.8|34472.8|18
1625086480000|2021-06-30 20:54:40|34623.1|34482.1|34619.1|34478.1|34623.3|34482.3|34609.9|34468.9|27
1625086490000|2021-06-30 20:54:50|34619.9|34478.9|34623.1|34482.1|34627.7|34486.7|34605.5|34464.5|17
1625086500000|2021-06-30 20:55:00|34623.3|34482.3|34642.6|34501.6|34643.1|34502.1|34623.3|34482.3|16
1625086510000|2021-06-30 20:55:10|34641.9|34500.9|34659.4|34518.4|34663.1|34522.1|34639.9|34498.9|22
1625086520000|2021-06-30 20:55:20|34664.3|34523.3|34658|34517|34664.3|34523.3|34656.8|34515.8|20
1625086530000|2021-06-30 20:55:30|34658.2|34517.2|34689.4|34548.4|34689.4|34548.4|34657.8|34516.8|21
1625086540000|2021-06-30 20:55:40|34678.7|34537.7|34702.5|34561.5|34708.2|34567.2|34678.7|34537.7|11
1625086550000|2021-06-30 20:55:50|34705|34564|34698.3|34557.3|34709.2|34568.2|34698.3|34557.3|11
1625086560000|2021-06-30 20:56:00|34699.1|34558.1|34651|34510|34699.1|34558.1|34649.5|34508.5|24
1625086570000|2021-06-30 20:56:10|34650.9|34509.9|34642.3|34501.3|34650.9|34509.9|34633.1|34492.1|22
1625086580000|2021-06-30 20:56:20|34642|34501|34678.8|34537.8|34678.8|34537.8|34642|34501|23
1625086590000|2021-06-30 20:56:30|34671.3|34530.3|34668.7|34527.7|34685.4|34544.4|34668.7|34527.7|15
1625086600000|2021-06-30 20:56:40|34656.6|34515.6|34677|34536|34677|34536|34640.2|34499.2|26
1625086610000|2021-06-30 20:56:50|34682.1|34541.1|34684.3|34543.3|34684.3|34543.3|34675.4|34534.4|17
1625086620000|2021-06-30 20:57:00|34679.8|34538.8|34702.6|34561.6|34702.6|34561.6|34679.8|34538.8|21
1625086630000|2021-06-30 20:57:10|34699.8|34558.8|34685.4|34544.4|34699.8|34558.8|34685|34544|21
1625086640000|2021-06-30 20:57:20|34683.8|34542.8|34667|34526|34683.8|34542.8|34663.4|34522.4|25
1625086650000|2021-06-30 20:57:30|34660.2|34519.2|34667.9|34526.9|34669.6|34528.6|34653.7|34512.7|24
1625086660000|2021-06-30 20:57:40|34668.3|34527.3|34682.4|34541.4|34683.8|34542.8|34666.9|34525.9|23
1625086670000|2021-06-30 20:57:50|34682.6|34541.6|34684.8|34543.8|34684.8|34543.8|34681.5|34540.5|7
1625086680000|2021-06-30 20:58:00|34684.3|34543.3|34684.8|34543.8|34684.8|34543.8|34684.3|34543.3|2
1625086690000|2021-06-30 20:58:10|34684.6|34543.6|34676.7|34535.7|34684.6|34543.6|34674.9|34533.9|7
1625086700000|2021-06-30 20:58:20|34676.8|34535.8|34660.5|34519.5|34676.8|34535.8|34660.5|34519.5|14
1625086710000|2021-06-30 20:58:30|34665.5|34524.5|34669.1|34528.1|34669.1|34528.1|34660.3|34519.3|11
1625086720000|2021-06-30 20:58:40|34667.6|34526.6|34654.4|34513.4|34667.6|34526.6|34654.4|34513.4|14
1625086730000|2021-06-30 20:58:50|34658.4|34517.4|34647.6|34506.6|34662.2|34521.2|34641.6|34500.6|18
1625086740000|2021-06-30 20:59:00|34646.7|34505.7|34648.6|34507.6|34648.6|34507.6|34645.8|34504.8|6
1625086750000|2021-06-30 20:59:10|34649.5|34508.5|34670.3|34529.3|34670.8|34529.8|34649.5|34508.5|20
1625086760000|2021-06-30 20:59:20|34668.4|34527.4|34668.1|34527.1|34669.8|34528.8|34664.5|34523.5|12
1625086770000|2021-06-30 20:59:30|34667.5|34526.5|34660.4|34519.4|34668.6|34527.6|34656.3|34515.3|22
1625086780000|2021-06-30 20:59:40|34662.2|34521.2|34661.7|34520.7|34663.4|34522.4|34660.2|34519.2|24
1625086790000|2021-06-30 20:59:50|34659.7|34518.7|34659.2|34518.2|34660|34519|34658.6|34517.6|22
1625086800000|2021-06-30 21:00:00|34658.9|34517.9|34685.6|34544.6|34685.6|34544.6|34658.9|34517.9|22
1625086810000|2021-06-30 21:00:10|34687.4|34546.4|34701.1|34560.1|34701.7|34560.7|34687.4|34546.4|21
1625086820000|2021-06-30 21:00:20|34701.9|34560.9|34689.7|34548.7|34706.5|34565.5|34687.9|34546.9|25
1625086830000|2021-06-30 21:00:30|34687.8|34546.8|34670.5|34529.5|34687.8|34546.8|34670.5|34529.5|25
1625086840000|2021-06-30 21:00:40|34669.8|34528.8|34678|34537|34678|34537|34669.5|34528.5|23
1625086850000|2021-06-30 21:00:50|34685.5|34544.5|34687.4|34546.4|34689.6|34548.6|34685.5|34544.5|22
1625086860000|2021-06-30 21:01:00|34687.9|34546.9|34690.4|34549.4|34690.4|34549.4|34687.3|34546.3|18
1625086870000|2021-06-30 21:01:10|34690.5|34549.5|34699.1|34558.1|34699.1|34558.1|34689.6|34548.6|25
1625086880000|2021-06-30 21:01:20|34698.9|34557.9|34701.6|34560.6|34703.6|34562.6|34698.9|34557.9|21
1625086890000|2021-06-30 21:01:30|34703.9|34562.9|34704.5|34563.5|34706|34565|34703.7|34562.7|22
1625086900000|2021-06-30 21:01:40|34704.6|34563.6|34704.8|34563.8|34705.3|34564.3|34698.9|34557.9|17
1625086910000|2021-06-30 21:01:50|34705|34564|34718.6|34577.6|34720.6|34579.6|34705|34564|25
1625086920000|2021-06-30 21:02:00|34719.3|34578.3|34701.7|34560.7|34719.7|34578.7|34701.7|34560.7|26
1625086930000|2021-06-30 21:02:10|34701.4|34560.4|34718.4|34577.4|34718.6|34577.6|34701.4|34560.4|25
1625086940000|2021-06-30 21:02:20|34718.7|34577.7|34716.4|34575.4|34722.8|34581.8|34716.4|34575.4|21
1625086950000|2021-06-30 21:02:30|34716.5|34575.5|34723.2|34582.2|34723.2|34582.2|34709|34568|26
1625086960000|2021-06-30 21:02:40|34723.3|34582.3|34727.8|34586.8|34727.9|34586.9|34723.3|34582.3|23
1625086970000|2021-06-30 21:02:50|34727.9|34586.9|34737|34596|34738.6|34597.6|34727.9|34586.9|24
1625086980000|2021-06-30 21:03:00|34736.8|34595.8|34749.7|34608.7|34749.7|34608.7|34736.2|34595.2|23
1625086990000|2021-06-30 21:03:10|34749.8|34608.8|34758|34617|34758.6|34617.6|34748.9|34607.9|23
1625087000000|2021-06-30 21:03:20|34758.4|34617.4|34760.9|34619.9|34761.1|34620.1|34758.4|34617.4|23
1625087010000|2021-06-30 21:03:30|34750.9|34609.9|34752.3|34611.3|34752.3|34611.3|34747.7|34606.7|23
1625087020000|2021-06-30 21:03:40|34752.7|34611.7|34770.8|34629.8|34771|34630|34752.4|34611.4|24
1625087030000|2021-06-30 21:03:50|34771.4|34630.4|34786.5|34645.5|34787.7|34646.7|34771.4|34630.4|23
1625087040000|2021-06-30 21:04:00|34786.8|34645.8|34784.1|34643.1|34793.4|34652.4|34783.9|34642.9|27
1625087050000|2021-06-30 21:04:10|34784.3|34643.3|34757.4|34616.4|34784.5|34643.5|34757.4|34616.4|26
1625087060000|2021-06-30 21:04:20|34758|34617|34778|34637|34778|34637|34756.9|34615.9|26
1625087070000|2021-06-30 21:04:30|34779|34638|34775|34634|34779|34638|34774.2|34633.2|25
1625087080000|2021-06-30 21:04:40|34774.3|34633.3|34760.2|34619.2|34774.3|34633.3|34760.2|34619.2|20
1625087090000|2021-06-30 21:04:50|34759.5|34618.5|34761.2|34620.2|34763.5|34622.5|34757.5|34616.5|18
1625087100000|2021-06-30 21:05:00|34760.5|34619.5|34783.3|34642.3|34783.3|34642.3|34755.8|34614.8|26
1625087110000|2021-06-30 21:05:10|34784.3|34643.3|34787.5|34646.5|34789.2|34648.2|34784.3|34643.3|18
1625087120000|2021-06-30 21:05:20|34788.3|34647.3|34790.6|34649.6|34792.5|34651.5|34788.3|34647.3|17
1625087130000|2021-06-30 21:05:30|34792.4|34651.4|34788.1|34647.1|34794.1|34653.1|34787.8|34646.8|17
1625087140000|2021-06-30 21:05:40|34788|34647|34797.9|34656.9|34798.6|34657.6|34787.2|34646.2|19
1625087150000|2021-06-30 21:05:50|34798.6|34657.6|34808.1|34667.1|34808.1|34667.1|34798.5|34657.5|24
1625087160000|2021-06-30 21:06:00|34809.3|34668.3|34818.7|34677.7|34821|34680|34808.2|34667.2|22
1625087170000|2021-06-30 21:06:10|34818.6|34677.6|34820.4|34679.4|34822|34681|34818.5|34677.5|12
1625087180000|2021-06-30 21:06:20|34822.8|34681.8|34813.5|34672.5|34829.2|34688.2|34808.5|34667.5|23
1625087190000|2021-06-30 21:06:30|34811.7|34670.7|34789|34648|34811.7|34670.7|34783.4|34642.4|26
1625087200000|2021-06-30 21:06:40|34791.4|34650.4|34824.2|34683.2|34824.6|34683.6|34785.2|34644.2|26
1625087210000|2021-06-30 21:06:50|34822.4|34681.4|34819.8|34678.8|34835.1|34694.1|34819.8|34678.8|22
1625087220000|2021-06-30 21:07:00|34824.7|34683.7|34824.3|34683.3|34830.5|34689.5|34819|34678|22
1625087230000|2021-06-30 21:07:10|34823.3|34682.3|34830.1|34689.1|34830.4|34689.4|34823.3|34682.3|21
1625087240000|2021-06-30 21:07:20|34829.2|34688.2|34828.6|34687.6|34832.2|34691.2|34828.6|34687.6|17
1625087250000|2021-06-30 21:07:30|34828.9|34687.9|34830|34689|34830|34689|34827.6|34686.6|13
1625087260000|2021-06-30 21:07:40|34830.7|34689.7|34832.6|34691.6|34833.8|34692.8|34830.6|34689.6|15
1625087270000|2021-06-30 21:07:50|34832.2|34691.2|34831.7|34690.7|34832.8|34691.8|34831.1|34690.1|14
1625087280000|2021-06-30 21:08:00|34831.2|34690.2|34830.7|34689.7|34837.8|34696.8|34825|34684|22
1625087290000|2021-06-30 21:08:10|34830.8|34689.8|34774.7|34633.7|34830.8|34689.8|34774.7|34633.7|26
1625087300000|2021-06-30 21:08:20|34774|34633|34798.4|34657.4|34798.4|34657.4|34769.1|34628.1|26
1625087310000|2021-06-30 21:08:30|34798.3|34657.3|34799.5|34658.5|34803.9|34662.9|34791.6|34650.6|26
1625087320000|2021-06-30 21:08:40|34795.5|34654.5|34792.5|34651.5|34795.5|34654.5|34787.3|34646.3|23
1625087330000|2021-06-30 21:08:50|34792.3|34651.3|34790.3|34649.3|34792.4|34651.4|34790.3|34649.3|3
1625087340000|2021-06-30 21:09:00|34789|34648|34788.6|34647.6|34789|34648|34788.6|34647.6|2
1625087350000|2021-06-30 21:09:10|34790.7|34649.7|34800.1|34659.1|34800.1|34659.1|34790.7|34649.7|6
1625087360000|2021-06-30 21:09:20|34802.9|34661.9|34805.1|34664.1|34808.5|34667.5|34802.9|34661.9|14
1625087370000|2021-06-30 21:09:30|34806.3|34665.3|34811.9|34670.9|34811.9|34670.9|34806.1|34665.1|10
1625087380000|2021-06-30 21:09:40|34814|34673|34804.2|34663.2|34814|34673|34804.2|34663.2|10
1625087390000|2021-06-30 21:09:50|34811.1|34670.1|34807.4|34666.4|34812.2|34671.2|34801.4|34660.4|14
1625087400000|2021-06-30 21:10:00|34808.4|34667.4|34810.3|34669.3|34810.3|34669.3|34805.5|34664.5|20
1625087410000|2021-06-30 21:10:10|34810.8|34669.8|34823.9|34682.9|34823.9|34682.9|34810.4|34669.4|16
1625087420000|2021-06-30 21:10:20|34822.9|34681.9|34825.2|34684.2|34825.6|34684.6|34822.6|34681.6|11
1625087430000|2021-06-30 21:10:30|34825.3|34684.3|34828.5|34687.5|34828.5|34687.5|34823.4|34682.4|12
1625087440000|2021-06-30 21:10:40|34828.4|34687.4|34818.1|34677.1|34828.4|34687.4|34813.5|34672.5|19
1625087450000|2021-06-30 21:10:50|34819.6|34678.6|34819.6|34678.6|34819.6|34678.6|34819.6|34678.6|1
1625087460000|2021-06-30 21:11:00|34823.6|34682.6|34823.5|34682.5|34824.2|34683.2|34821.6|34680.6|6
1625087470000|2021-06-30 21:11:10|34826.7|34685.7|34836.7|34695.7|34836.7|34695.7|34826.7|34685.7|6
1625087480000|2021-06-30 21:11:20|34839.8|34698.8|34840.5|34699.5|34844.7|34703.7|34839.3|34698.3|24
1625087490000|2021-06-30 21:11:30|34842.9|34701.9|34851.8|34710.8|34851.8|34710.8|34842.2|34701.2|17
1625087500000|2021-06-30 21:11:40|34851.7|34710.7|34864.8|34723.8|34864.8|34723.8|34851.7|34710.7|22
1625087510000|2021-06-30 21:11:50|34864.4|34723.4|34865.7|34724.7|34865.7|34724.7|34863.5|34722.5|23
1625087520000|2021-06-30 21:12:00|34865.3|34724.3|34846.1|34705.1|34865.9|34724.9|34846.1|34705.1|22
1625087530000|2021-06-30 21:12:10|34849.3|34708.3|34827.9|34686.9|34849.4|34708.4|34821.8|34680.8|24
1625087540000|2021-06-30 21:12:20|34828.6|34687.6|34856.9|34715.9|34856.9|34715.9|34828.6|34687.6|21
1625087550000|2021-06-30 21:12:30|34857.2|34716.2|34855.8|34714.8|34857.2|34716.2|34855.2|34714.2|13
1625087560000|2021-06-30 21:12:40|34858.5|34717.5|34867.4|34726.4|34867.4|34726.4|34857.5|34716.5|13
1625087570000|2021-06-30 21:12:50|34862|34721|34868.9|34727.9|34868.9|34727.9|34854.1|34713.1|20
1625087580000|2021-06-30 21:13:00|34868.1|34727.1|34871.6|34730.6|34872.5|34731.5|34868.1|34727.1|16
1625087590000|2021-06-30 21:13:10|34873.7|34732.7|34866|34725|34874.4|34733.4|34865.2|34724.2|18
1625087600000|2021-06-30 21:13:20|34861.7|34720.7|34859.8|34718.8|34863|34722|34854.6|34713.6|24
1625087610000|2021-06-30 21:13:30|34860.3|34719.3|34863.7|34722.7|34865|34724|34858.4|34717.4|23
1625087620000|2021-06-30 21:13:40|34863.8|34722.8|34869.5|34728.5|34869.5|34728.5|34863.6|34722.6|14
1625087630000|2021-06-30 21:13:50|34870.4|34729.4|34875.4|34734.4|34875.4|34734.4|34867|34726|14
1625087640000|2021-06-30 21:14:00|34875.3|34734.3|34876.5|34735.5|34879|34738|34873|34732|15
1625087650000|2021-06-30 21:14:10|34876.7|34735.7|34878.3|34737.3|34878.7|34737.7|34875.3|34734.3|16
1625087660000|2021-06-30 21:14:20|34880|34739|34879.3|34738.3|34880.1|34739.1|34876.9|34735.9|16
1625087670000|2021-06-30 21:14:30|34879.7|34738.7|34879.8|34738.8|34882|34741|34877.7|34736.7|15
1625087680000|2021-06-30 21:14:40|34880.1|34739.1|34877.7|34736.7|34882.5|34741.5|34877.7|34736.7|13
1625087690000|2021-06-30 21:14:50|34877.8|34736.8|34878.2|34737.2|34882.5|34741.5|34877.1|34736.1|17
1625087700000|2021-06-30 21:15:00|34873.1|34732.1|34875.2|34734.2|34875.2|34734.2|34871.4|34730.4|9
1625087710000|2021-06-30 21:15:10|34874.8|34733.8|34884.5|34743.5|34884.5|34743.5|34872.6|34731.6|19
1625087720000|2021-06-30 21:15:20|34884.3|34743.3|34892.4|34751.4|34893.2|34752.2|34884.3|34743.3|21
1625087730000|2021-06-30 21:15:30|34893.5|34752.5|34894.5|34753.5|34894.5|34753.5|34892.7|34751.7|6
1625087740000|2021-06-30 21:15:40|34894.7|34753.7|34897.9|34756.9|34898.6|34757.6|34894.7|34753.7|8
1625087750000|2021-06-30 21:15:50|34899.1|34758.1|34904.9|34763.9|34905.2|34764.2|34898.8|34757.8|18
1625087760000|2021-06-30 21:16:00|34905.3|34764.3|34910.3|34769.3|34910.3|34769.3|34903.7|34762.7|24
1625087770000|2021-06-30 21:16:10|34916|34775|34922.6|34781.6|34922.8|34781.8|34916|34775|28
1625087780000|2021-06-30 21:16:20|34922.9|34781.9|34916.5|34775.5|34923.5|34782.5|34916.2|34775.2|23
1625087790000|2021-06-30 21:16:30|34917.3|34776.3|34918.5|34777.5|34918.6|34777.6|34917|34776|14
1625087800000|2021-06-30 21:16:40|34918.9|34777.9|34925.4|34784.4|34925.4|34784.4|34918.8|34777.8|20
1625087810000|2021-06-30 21:16:50|34925.3|34784.3|34923.8|34782.8|34925.3|34784.3|34923.8|34782.8|5
1625087820000|2021-06-30 21:17:00|34924|34783|34901.6|34760.6|34925.5|34784.5|34897.4|34756.4|22
1625087830000|2021-06-30 21:17:10|34899.8|34758.8|34895.5|34754.5|34902.2|34761.2|34894.4|34753.4|21
1625087840000|2021-06-30 21:17:20|34895.4|34754.4|34896.4|34755.4|34896.4|34755.4|34893.4|34752.4|12
1625087850000|2021-06-30 21:17:30|34896|34755|34915.4|34774.4|34917.5|34776.5|34895.4|34754.4|14
1625087860000|2021-06-30 21:17:40|34916.7|34775.7|34932.8|34791.8|34932.8|34791.8|34915.7|34774.7|17
1625087870000|2021-06-30 21:17:50|34932|34791|34934.2|34793.2|34935.7|34794.7|34929.6|34788.6|24
1625087880000|2021-06-30 21:18:00|34934.3|34793.3|34915|34774|34935.5|34794.5|34914.3|34773.3|27
1625087890000|2021-06-30 21:18:10|34915.3|34774.3|34923.8|34782.8|34926.1|34785.1|34915.3|34774.3|20
1625087900000|2021-06-30 21:18:20|34923.3|34782.3|34918.3|34777.3|34923.8|34782.8|34918.3|34777.3|23
1625087910000|2021-06-30 21:18:30|34915.9|34774.9|34915.6|34774.6|34916|34775|34914.2|34773.2|14
1625087920000|2021-06-30 21:18:40|34915.8|34774.8|34912.2|34771.2|34915.8|34774.8|34912.1|34771.1|11
1625087930000|2021-06-30 21:18:50|34910.9|34769.9|34909.3|34768.3|34912.8|34771.8|34909.3|34768.3|11
1625087940000|2021-06-30 21:19:00|34909.4|34768.4|34904.4|34763.4|34911.2|34770.2|34903.8|34762.8|15
1625087950000|2021-06-30 21:19:10|34904.7|34763.7|34904.7|34763.7|34904.7|34763.7|34904.1|34763.1|4
1625087960000|2021-06-30 21:19:20|34904.2|34763.2|34904.2|34763.2|34904.2|34763.2|34904.2|34763.2|1
1625087970000|2021-06-30 21:19:30|34904.7|34763.7|34896.2|34755.2|34904.7|34763.7|34896|34755|9
1625087980000|2021-06-30 21:19:40|34896.1|34755.1|34890.1|34749.1|34896.3|34755.3|34890.1|34749.1|13
1625087990000|2021-06-30 21:19:50|34886.7|34745.7|34884.8|34743.8|34888.4|34747.4|34884.8|34743.8|12
1625088000000|2021-06-30 21:20:00|34884.7|34743.7|34903.9|34762.9|34904.3|34763.3|34883.1|34742.1|19
1625088010000|2021-06-30 21:20:10|34901.3|34760.3|34921.5|34780.5|34921.5|34780.5|34901.2|34760.2|25
1625088020000|2021-06-30 21:20:20|34922.4|34781.4|34932.7|34791.7|34932.7|34791.7|34922.4|34781.4|24
1625088030000|2021-06-30 21:20:30|34932.9|34791.9|34934.6|34793.6|34934.6|34793.6|34931.5|34790.5|23
1625088040000|2021-06-30 21:20:40|34934.5|34793.5|34911.6|34770.6|34934.5|34793.5|34911.6|34770.6|26
1625088050000|2021-06-30 21:20:50|34910.6|34769.6|34911.6|34770.6|34911.6|34770.6|34900.3|34759.3|24
1625088060000|2021-06-30 21:21:00|34913.7|34772.7|34933.4|34792.4|34933.7|34792.7|34913.7|34772.7|17
1625088070000|2021-06-30 21:21:10|34934.5|34793.5|34969.6|34828.6|34969.6|34828.6|34932.5|34791.5|23
1625088080000|2021-06-30 21:21:20|34969.3|34828.3|34969.8|34828.8|34971.8|34830.8|34960.4|34819.4|26
1625088090000|2021-06-30 21:21:30|34968.6|34827.6|34969.1|34828.1|34976.9|34835.9|34967.8|34826.8|24
1625088100000|2021-06-30 21:21:40|34970.1|34829.1|35012.6|34871.6|35012.6|34871.6|34970.1|34829.1|21
1625088110000|2021-06-30 21:21:50|35031|34890|35030.3|34889.3|35035.9|34894.9|35022.7|34881.7|28
1625088120000|2021-06-30 21:22:00|35028|34887|35023.9|34882.9|35028.6|34887.6|35023.9|34882.9|24
1625088130000|2021-06-30 21:22:10|35021.8|34880.8|35040.5|34899.5|35040.5|34899.5|35021.6|34880.6|26
1625088140000|2021-06-30 21:22:20|35040|34899|35038.7|34897.7|35049.8|34908.8|35038.1|34897.1|23
1625088150000|2021-06-30 21:22:30|35039.7|34898.7|35058.5|34917.5|35062.4|34921.4|35035.6|34894.6|27
1625088160000|2021-06-30 21:22:40|35058.7|34917.7|35055.8|34914.8|35063.7|34922.7|35055.6|34914.6|23
1625088170000|2021-06-30 21:22:50|35055.9|34914.9|35041|34900|35060.4|34919.4|35041|34900|26
1625088180000|2021-06-30 21:23:00|35034.6|34893.6|35034.3|34893.3|35035.7|34894.7|35031.6|34890.6|22
1625088190000|2021-06-30 21:23:10|35034.6|34893.6|35028.9|34887.9|35034.7|34893.7|35028.9|34887.9|21
1625088200000|2021-06-30 21:23:20|35024.4|34883.4|35007.4|34866.4|35024.4|34883.4|35007.4|34866.4|17
1625088210000|2021-06-30 21:23:30|35009.8|34868.8|35010|34869|35014.6|34873.6|35009.4|34868.4|19
1625088220000|2021-06-30 21:23:40|35009|34868|35008.9|34867.9|35009|34868|35008.4|34867.4|6
1625088230000|2021-06-30 21:23:50|35010.7|34869.7|35011.1|34870.1|35016.7|34875.7|35008.3|34867.3|15
1625088240000|2021-06-30 21:24:00|35011.7|34870.7|35013.2|34872.2|35019.8|34878.8|35011.7|34870.7|7
1625088250000|2021-06-30 21:24:10|35019.1|34878.1|35021|34880|35021|34880|35013.1|34872.1|8
1625088260000|2021-06-30 21:24:20|35028.2|34887.2|35023.3|34882.3|35030.3|34889.3|35021.8|34880.8|21
1625088270000|2021-06-30 21:24:30|35023|34882|35019.6|34878.6|35023.9|34882.9|35019.4|34878.4|22
1625088280000|2021-06-30 21:24:40|35020.7|34879.7|35021.3|34880.3|35021.3|34880.3|35019.4|34878.4|19
1625088290000|2021-06-30 21:24:50|35020.7|34879.7|35008.3|34867.3|35020.7|34879.7|35006.1|34865.1|20
1625088300000|2021-06-30 21:25:00|35006.1|34865.1|35008.3|34867.3|35009.7|34868.7|35006.1|34865.1|10
1625088310000|2021-06-30 21:25:10|35008.9|34867.9|35006.2|34865.2|35008.9|34867.9|35006|34865|8
1625088320000|2021-06-30 21:25:20|35005.2|34864.2|35002.8|34861.8|35006.3|34865.3|35002.8|34861.8|9
1625088340000|2021-06-30 21:25:40|35001.8|34860.8|35006.7|34865.7|35006.7|34865.7|35001.8|34860.8|5
1625088350000|2021-06-30 21:25:50|35007.8|34866.8|35002.7|34861.7|35007.8|34866.8|35002.7|34861.7|10
1625088360000|2021-06-30 21:26:00|35002.6|34861.6|34971.5|34830.5|35006.6|34865.6|34971.5|34830.5|20
1625088370000|2021-06-30 21:26:10|34972.9|34831.9|34982.2|34841.2|34982.2|34841.2|34966.7|34825.7|12
1625088380000|2021-06-30 21:26:20|34967.7|34826.7|34980.6|34839.6|34985.5|34844.5|34967.7|34826.7|12
1625088390000|2021-06-30 21:26:30|34980.2|34839.2|34984.9|34843.9|34989.8|34848.8|34979.6|34838.6|27
1625088400000|2021-06-30 21:26:40|34981.3|34840.3|34972|34831|34981.3|34840.3|34970.1|34829.1|19
1625088410000|2021-06-30 21:26:50|34972.2|34831.2|34971.5|34830.5|34972.2|34831.2|34970.1|34829.1|6
1625088420000|2021-06-30 21:27:00|34971.9|34830.9|34969.8|34828.8|34973|34832|34969.1|34828.1|18
1625088430000|2021-06-30 21:27:10|34970.6|34829.6|34970.7|34829.7|34970.8|34829.8|34968.9|34827.9|14
1625088440000|2021-06-30 21:27:20|34972.5|34831.5|34966.2|34825.2|34972.5|34831.5|34966.2|34825.2|19
1625088450000|2021-06-30 21:27:30|34966.4|34825.4|34963|34822|34966.4|34825.4|34962.9|34821.9|16
1625088460000|2021-06-30 21:27:40|34964.4|34823.4|34957.4|34816.4|34964.4|34823.4|34953.3|34812.3|18
1625088470000|2021-06-30 21:27:50|34957.2|34816.2|34960.7|34819.7|34961.1|34820.1|34957.2|34816.2|10
1625088480000|2021-06-30 21:28:00|34954.1|34813.1|34947.1|34806.1|34954.9|34813.9|34946.9|34805.9|14
1625088490000|2021-06-30 21:28:10|34947|34806|34948.4|34807.4|34948.4|34807.4|34944.9|34803.9|12
1625088500000|2021-06-30 21:28:20|34953.2|34812.2|34963.6|34822.6|34963.6|34822.6|34953.2|34812.2|17
1625088510000|2021-06-30 21:28:30|34962.3|34821.3|34950.1|34809.1|34964.1|34823.1|34950.1|34809.1|25
1625088520000|2021-06-30 21:28:40|34948.1|34807.1|34939|34798|34948.3|34807.3|34939|34798|26
1625088530000|2021-06-30 21:28:50|34939.1|34798.1|34934.6|34793.6|34940.9|34799.9|34934.6|34793.6|21
1625088540000|2021-06-30 21:29:00|34935.8|34794.8|34932.8|34791.8|34936.2|34795.2|34929.9|34788.9|14
1625088550000|2021-06-30 21:29:10|34932.5|34791.5|34931.6|34790.6|34932.6|34791.6|34929.3|34788.3|10
1625088560000|2021-06-30 21:29:20|34931.4|34790.4|34930.5|34789.5|34940.7|34799.7|34927.9|34786.9|17
1625088570000|2021-06-30 21:29:30|34928.4|34787.4|34930.4|34789.4|34932.2|34791.2|34927.6|34786.6|18
1625088580000|2021-06-30 21:29:40|34928.6|34787.6|34931.8|34790.8|34931.8|34790.8|34928.5|34787.5|7
1625088590000|2021-06-30 21:29:50|34931.7|34790.7|34924|34783|34931.7|34790.7|34923.7|34782.7|16
1625088600000|2021-06-30 21:30:00|34924.6|34783.6|34930.4|34789.4|34935.2|34794.2|34924.4|34783.4|22
1625088610000|2021-06-30 21:30:10|34931.1|34790.1|34948.3|34807.3|34948.4|34807.4|34930.3|34789.3|22
1625088620000|2021-06-30 21:30:20|34950|34809|34964.1|34823.1|34964.7|34823.7|34950|34809|12
1625088630000|2021-06-30 21:30:30|34964.2|34823.2|34971.9|34830.9|34971.9|34830.9|34964.2|34823.2|15
1625088640000|2021-06-30 21:30:40|34966.9|34825.9|34969.5|34828.5|34971.9|34830.9|34966.7|34825.7|15
1625088650000|2021-06-30 21:30:50|34969.1|34828.1|34966.7|34825.7|34972.6|34831.6|34966.6|34825.6|17
1625088660000|2021-06-30 21:31:00|34966.6|34825.6|34972.4|34831.4|34972.4|34831.4|34966.6|34825.6|10
1625088670000|2021-06-30 21:31:10|34972.3|34831.3|34972.2|34831.2|34972.4|34831.4|34967.3|34826.3|6
1625088680000|2021-06-30 21:31:20|34967.4|34826.4|34972.5|34831.5|34972.5|34831.5|34967.4|34826.4|4
1625088690000|2021-06-30 21:31:30|34967.5|34826.5|34967.6|34826.6|34968.6|34827.6|34965.2|34824.2|9
1625088700000|2021-06-30 21:31:40|34970.8|34829.8|34969.7|34828.7|34971.1|34830.1|34969.7|34828.7|9
1625088710000|2021-06-30 21:31:50|34969.9|34828.9|34971.2|34830.2|34971.5|34830.5|34969.2|34828.2|11
1625088720000|2021-06-30 21:32:00|34971|34830|34973.1|34832.1|34975|34834|34971|34830|12
1625088730000|2021-06-30 21:32:10|34972.9|34831.9|34970.1|34829.1|34972.9|34831.9|34970.1|34829.1|5
1625088740000|2021-06-30 21:32:20|34967.4|34826.4|34969.1|34828.1|34971.3|34830.3|34967.4|34826.4|11
1625088750000|2021-06-30 21:32:30|34969.2|34828.2|34967.7|34826.7|34969.2|34828.2|34967.2|34826.2|10
1625088760000|2021-06-30 21:32:40|34967.5|34826.5|34969.2|34828.2|34969.7|34828.7|34965.3|34824.3|12
1625088770000|2021-06-30 21:32:50|34969.4|34828.4|34968.8|34827.8|34969.7|34828.7|34966.6|34825.6|10
1625088780000|2021-06-30 21:33:00|34967.8|34826.8|34968|34827|34968.8|34827.8|34967.8|34826.8|4
1625088790000|2021-06-30 21:33:10|34967.8|34826.8|34970.6|34829.6|34970.6|34829.6|34967.3|34826.3|12
1625088800000|2021-06-30 21:33:20|34970.7|34829.7|34969.1|34828.1|34971|34830|34968.7|34827.7|15
1625088810000|2021-06-30 21:33:30|34969.2|34828.2|34968.8|34827.8|34969.4|34828.4|34968.5|34827.5|6
1625088820000|2021-06-30 21:33:40|34969.1|34828.1|34968.8|34827.8|34969.4|34828.4|34968.8|34827.8|4
1625088830000|2021-06-30 21:33:50|34969|34828|34969.1|34828.1|34969.6|34828.6|34969|34828|3
1625088840000|2021-06-30 21:34:00|34969.4|34828.4|34970.1|34829.1|34970.1|34829.1|34969.4|34828.4|3
1625088850000|2021-06-30 21:34:10|34969.8|34828.8|34969.6|34828.6|34969.8|34828.8|34969.4|34828.4|3
1625088860000|2021-06-30 21:34:20|34969.2|34828.2|34971.7|34830.7|34971.7|34830.7|34969.2|34828.2|8
1625088870000|2021-06-30 21:34:30|34973|34832|34974.1|34833.1|34974.4|34833.4|34969.8|34828.8|9
1625088880000|2021-06-30 21:34:40|34969.8|34828.8|34978|34837|34979.8|34838.8|34969.8|34828.8|20
1625088890000|2021-06-30 21:34:50|34976.6|34835.6|34999.1|34858.1|34999.1|34858.1|34974.6|34833.6|25
1625088900000|2021-06-30 21:35:00|34998.7|34857.7|35008.7|34867.7|35009.2|34868.2|34998.7|34857.7|20
1625088910000|2021-06-30 21:35:10|35007.2|34866.2|35019|34878|35019.1|34878.1|35007.2|34866.2|18
1625088920000|2021-06-30 21:35:20|35017.8|34876.8|35043.3|34902.3|35049.3|34908.3|35013.8|34872.8|15
1625088930000|2021-06-30 21:35:30|35043.5|34902.5|35063.6|34922.6|35063.6|34922.6|35018.6|34877.6|8
1625088940000|2021-06-30 21:35:40|35065.9|34924.9|35064.4|34923.4|35065.9|34924.9|35061.8|34920.8|6
1625088950000|2021-06-30 21:35:50|35065.1|34924.1|35033|34892|35065.1|34924.1|35026.7|34885.7|24
1625088960000|2021-06-30 21:36:00|35023.3|34882.3|35011.3|34870.3|35029.7|34888.7|35001.7|34860.7|23
1625088970000|2021-06-30 21:36:10|35010.3|34869.3|35001.2|34860.2|35010.3|34869.3|35001.2|34860.2|18
1625088980000|2021-06-30 21:36:20|35000.8|34859.8|35008.1|34867.1|35008.1|34867.1|34999|34858|24
1625088990000|2021-06-30 21:36:30|35007.6|34866.6|35004.4|34863.4|35008.6|34867.6|35003.4|34862.4|23
1625089000000|2021-06-30 21:36:40|35004|34863|35003.8|34862.8|35004|34863|35002.7|34861.7|18
1625089010000|2021-06-30 21:36:50|35003.4|34862.4|35003.8|34862.8|35005.3|34864.3|35003.4|34862.4|9
1625089020000|2021-06-30 21:37:00|35003.7|34862.7|35001.8|34860.8|35005.5|34864.5|35001.8|34860.8|16
1625089030000|2021-06-30 21:37:10|35003.2|34862.2|34979.5|34838.5|35003.2|34862.2|34979.5|34838.5|20
1625089040000|2021-06-30 21:37:20|34983|34842|34976.8|34835.8|34983|34842|34976|34835|12
1625089050000|2021-06-30 21:37:30|34976.5|34835.5|34965.8|34824.8|34977.1|34836.1|34964|34823|19
1625089060000|2021-06-30 21:37:40|34967.8|34826.8|34953.2|34812.2|34967.8|34826.8|34951.4|34810.4|23
1625089070000|2021-06-30 21:37:50|34952.5|34811.5|34953.5|34812.5|34957.1|34816.1|34951.1|34810.1|19
1625089080000|2021-06-30 21:38:00|34952.8|34811.8|34958.9|34817.9|34958.9|34817.9|34946.7|34805.7|21
1625089090000|2021-06-30 21:38:10|34959.2|34818.2|34994.4|34853.4|34994.7|34853.7|34959.2|34818.2|20
1625089100000|2021-06-30 21:38:20|34992.3|34851.3|35023.6|34882.6|35023.9|34882.9|34992.3|34851.3|20
1625089110000|2021-06-30 21:38:30|35018.5|34877.5|35013.9|34872.9|35018.5|34877.5|34998.9|34857.9|16
1625089120000|2021-06-30 21:38:40|35013.8|34872.8|35008.7|34867.7|35014.8|34873.8|34998.8|34857.8|17
1625089130000|2021-06-30 21:38:50|35012.5|34871.5|35011.9|34870.9|35014.7|34873.7|35009.2|34868.2|12
1625089140000|2021-06-30 21:39:00|35012.2|34871.2|35036.9|34895.9|35038.6|34897.6|35012.1|34871.1|8
1625089150000|2021-06-30 21:39:10|35036.8|34895.8|35044.9|34903.9|35049.1|34908.1|35036.8|34895.8|15
1625089160000|2021-06-30 21:39:20|35045.4|34904.4|35054.9|34913.9|35054.9|34913.9|35045.4|34904.4|14
1625089170000|2021-06-30 21:39:30|35056.3|34915.3|35088.3|34947.3|35089|34948|35055.6|34914.6|26
1625089180000|2021-06-30 21:39:40|35088.4|34947.4|35087.3|34946.3|35089.9|34948.9|35081.5|34940.5|26
1625089190000|2021-06-30 21:39:50|35086.9|34945.9|35078.4|34937.4|35089.6|34948.6|35072.6|34931.6|28
1625089200000|2021-06-30 21:40:00|35079.9|34938.9|35053.6|34912.6|35084.1|34943.1|35050.2|34909.2|27
1625089210000|2021-06-30 21:40:10|35049.2|34908.2|35012.4|34871.4|35049.2|34908.2|35012.4|34871.4|23
1625089220000|2021-06-30 21:40:20|35015.7|34874.7|35030.6|34889.6|35030.6|34889.6|35013.7|34872.7|20
1625089230000|2021-06-30 21:40:30|35030.7|34889.7|35038.5|34897.5|35049.3|34908.3|35030.7|34889.7|27
1625089240000|2021-06-30 21:40:40|35036.7|34895.7|35022.5|34881.5|35038.6|34897.6|35021.9|34880.9|24
1625089250000|2021-06-30 21:40:50|35022.2|34881.2|35022.2|34881.2|35024.9|34883.9|35022.2|34881.2|5
1625089260000|2021-06-30 21:41:00|35015.3|34874.3|35022.2|34881.2|35024|34883|35015.3|34874.3|6
1625089270000|2021-06-30 21:41:10|35024.5|34883.5|35023.1|34882.1|35026.1|34885.1|35022.2|34881.2|9
1625089280000|2021-06-30 21:41:20|35024.1|34883.1|35036.1|34895.1|35036.1|34895.1|35024.1|34883.1|14
1625089290000|2021-06-30 21:41:30|35034|34893|35033.8|34892.8|35034|34893|35030.3|34889.3|11
1625089300000|2021-06-30 21:41:40|35033.3|34892.3|35029.4|34888.4|35033.3|34892.3|35028.2|34887.2|18
1625089310000|2021-06-30 21:41:50|35029.8|34888.8|35045.7|34904.7|35049.5|34908.5|35028.9|34887.9|22
1625089320000|2021-06-30 21:42:00|35045.1|34904.1|35035.7|34894.7|35048.9|34907.9|35034.6|34893.6|22
1625089330000|2021-06-30 21:42:10|35032.6|34891.6|35008.4|34867.4|35033.4|34892.4|35008.4|34867.4|14
1625089340000|2021-06-30 21:42:20|35004.9|34863.9|35006.5|34865.5|35006.5|34865.5|35003.7|34862.7|5
1625089350000|2021-06-30 21:42:30|35006.6|34865.6|35017.4|34876.4|35017.4|34876.4|35003.7|34862.7|20
1625089360000|2021-06-30 21:42:40|35016.1|34875.1|35004.8|34863.8|35016.1|34875.1|35004.8|34863.8|16
1625089370000|2021-06-30 21:42:50|35010.9|34869.9|35009.4|34868.4|35010.9|34869.9|35008.1|34867.1|4
1625089380000|2021-06-30 21:43:00|35009.8|34868.8|35015.4|34874.4|35016.3|34875.3|35009.8|34868.8|13
1625089390000|2021-06-30 21:43:10|35014.1|34873.1|35006.8|34865.8|35015|34874|35006.8|34865.8|15
1625089400000|2021-06-30 21:43:20|34998.5|34857.5|34966.1|34825.1|34998.5|34857.5|34954.7|34813.7|12
1625089410000|2021-06-30 21:43:30|34966.5|34825.5|34977.1|34836.1|34988.7|34847.7|34959|34818|25
1625089420000|2021-06-30 21:43:40|34976.5|34835.5|34996.4|34855.4|34999|34858|34975.8|34834.8|20
1625089430000|2021-06-30 21:43:50|34997|34856|34984.5|34843.5|34998.5|34857.5|34983.4|34842.4|20
1625089440000|2021-06-30 21:44:00|34984.8|34843.8|35025.3|34884.3|35031.6|34890.6|34984.8|34843.8|25
1625089450000|2021-06-30 21:44:10|35031.1|34890.1|34985.1|34844.1|35031.1|34890.1|34984.1|34843.1|25
1625089460000|2021-06-30 21:44:20|34984.9|34843.9|34998.9|34857.9|34998.9|34857.9|34983.5|34842.5|24
1625089470000|2021-06-30 21:44:30|34997.6|34856.6|34988.6|34847.6|35007.3|34866.3|34988.6|34847.6|24
1625089480000|2021-06-30 21:44:40|34986.5|34845.5|34986.3|34845.3|34986.7|34845.7|34986|34845|8
1625089490000|2021-06-30 21:44:50|34993.6|34852.6|34998.8|34857.8|35020.4|34879.4|34988.9|34847.9|21
1625089500000|2021-06-30 21:45:00|34998.4|34857.4|35012.8|34871.8|35021.6|34880.6|34993.4|34852.4|19
1625089510000|2021-06-30 21:45:10|35013.1|34872.1|34967.4|34826.4|35013.1|34872.1|34965.9|34824.9|20
1625089520000|2021-06-30 21:45:20|34965.2|34824.2|34966.6|34825.6|34972.4|34831.4|34952.6|34811.6|16
1625089530000|2021-06-30 21:45:30|34970.3|34829.3|34971.7|34830.7|34979.4|34838.4|34955.7|34814.7|24
1625089540000|2021-06-30 21:45:40|34972.4|34831.4|34976.6|34835.6|34980.5|34839.5|34968.1|34827.1|23
1625089550000|2021-06-30 21:45:50|34977.2|34836.2|34965.8|34824.8|34977.2|34836.2|34956.2|34815.2|18
1625089560000|2021-06-30 21:46:00|34963.6|34822.6|34989.5|34848.5|34989.5|34848.5|34963.3|34822.3|19
1625089570000|2021-06-30 21:46:10|34991|34850|34964|34823|34994.4|34853.4|34963.6|34822.6|26
1625089580000|2021-06-30 21:46:20|34963.6|34822.6|34962.6|34821.6|34963.6|34822.6|34948|34807|28
1625089590000|2021-06-30 21:46:30|34964.1|34823.1|34961.1|34820.1|34981.5|34840.5|34958|34817|26
1625089600000|2021-06-30 21:46:40|34961.2|34820.2|34965.6|34824.6|34973.4|34832.4|34959.6|34818.6|27
1625089610000|2021-06-30 21:46:50|34965.1|34824.1|34968|34827|34984.1|34843.1|34965.1|34824.1|28
1625089620000|2021-06-30 21:47:00|34968.1|34827.1|34982.1|34841.1|34982.1|34841.1|34967.8|34826.8|18
1625089630000|2021-06-30 21:47:10|34982.6|34841.6|34973.6|34832.6|34982.6|34841.6|34973.3|34832.3|19
1625089640000|2021-06-30 21:47:20|34974.6|34833.6|34964.3|34823.3|34974.6|34833.6|34960.5|34819.5|18
1625089650000|2021-06-30 21:47:30|34964.6|34823.6|34979.8|34838.8|34983.5|34842.5|34963.7|34822.7|20
1625089660000|2021-06-30 21:47:40|34980.8|34839.8|34945.8|34804.8|34987.9|34846.9|34945.8|34804.8|26
1625089670000|2021-06-30 21:47:50|34946.7|34805.7|34982.6|34841.6|34982.6|34841.6|34946.7|34805.7|24
1625089680000|2021-06-30 21:48:00|34977.8|34836.8|34962.9|34821.9|34982.3|34841.3|34961.5|34820.5|22
1625089690000|2021-06-30 21:48:10|34964.1|34823.1|34981.7|34840.7|34986.7|34845.7|34964.1|34823.1|26
1625089700000|2021-06-30 21:48:20|34980.2|34839.2|34970|34829|34982.4|34841.4|34966.3|34825.3|25
1625089710000|2021-06-30 21:48:30|34969.8|34828.8|34964|34823|34971.3|34830.3|34962.9|34821.9|19
1625089720000|2021-06-30 21:48:40|34964.3|34823.3|34969.5|34828.5|34974.1|34833.1|34962.4|34821.4|24
1625089730000|2021-06-30 21:48:50|34970.1|34829.1|34992|34851|34992.1|34851.1|34968.4|34827.4|20
1625089740000|2021-06-30 21:49:00|34983.6|34842.6|34970|34829|34984.7|34843.7|34964.1|34823.1|26
1625089750000|2021-06-30 21:49:10|34973.2|34832.2|34964.1|34823.1|35003.1|34862.1|34962.3|34821.3|28
1625089760000|2021-06-30 21:49:20|34964.5|34823.5|34967.4|34826.4|34971.4|34830.4|34964.5|34823.5|22
1625089770000|2021-06-30 21:49:30|34966.6|34825.6|34952.5|34811.5|34975.6|34834.6|34952.5|34811.5|25
1625089780000|2021-06-30 21:49:40|34952|34811|34965|34824|34969.2|34828.2|34947.1|34806.1|27
1625089790000|2021-06-30 21:49:50|34964.6|34823.6|34974.6|34833.6|34976.3|34835.3|34958.6|34817.6|27
1625089800000|2021-06-30 21:50:00|34975|34834|34961.7|34820.7|34975|34834|34950.9|34809.9|25
1625089810000|2021-06-30 21:50:10|34961.4|34820.4|34975.3|34834.3|34978|34837|34954.8|34813.8|24
1625089820000|2021-06-30 21:50:20|34970.4|34829.4|34915.2|34774.2|34970.4|34829.4|34915.1|34774.1|26
1625089830000|2021-06-30 21:50:30|34915.7|34774.7|34899|34758|34915.7|34774.7|34898.8|34757.8|20
1625089840000|2021-06-30 21:50:40|34902.4|34761.4|34870.2|34729.2|34907.8|34766.8|34861.1|34720.1|27
1625089850000|2021-06-30 21:50:50|34864.1|34723.1|34861.5|34720.5|34881|34740|34861.5|34720.5|26
1625089860000|2021-06-30 21:51:00|34862.7|34721.7|34877|34736|34898.1|34757.1|34862.7|34721.7|25
1625089870000|2021-06-30 21:51:10|34876.5|34735.5|34873.8|34732.8|34896.6|34755.6|34873.7|34732.7|22
1625089880000|2021-06-30 21:51:20|34872|34731|34870.3|34729.3|34875.2|34734.2|34863.6|34722.6|22
1625089890000|2021-06-30 21:51:30|34871.4|34730.4|34846.3|34705.3|34871.4|34730.4|34831.8|34690.8|19
1625089900000|2021-06-30 21:51:40|34848.6|34707.6|34832.3|34691.3|34852.2|34711.2|34829.3|34688.3|26
1625089910000|2021-06-30 21:51:50|34833.9|34692.9|34815.4|34674.4|34849.3|34708.3|34815.4|34674.4|28
1625089920000|2021-06-30 21:52:00|34821|34680|34837.1|34696.1|34841.9|34700.9|34802.2|34661.2|27
1625089930000|2021-06-30 21:52:10|34838.5|34697.5|34813.5|34672.5|34838.5|34697.5|34813.5|34672.5|24
1625089940000|2021-06-30 21:52:20|34814.7|34673.7|34849.9|34708.9|34861.5|34720.5|34814.7|34673.7|26
1625089950000|2021-06-30 21:52:30|34850.9|34709.9|34836.9|34695.9|34850.9|34709.9|34819.3|34678.3|26
1625089960000|2021-06-30 21:52:40|34838.9|34697.9|34818|34677|34838.9|34697.9|34817.6|34676.6|25
1625089970000|2021-06-30 21:52:50|34819.3|34678.3|34822.6|34681.6|34828.2|34687.2|34816.3|34675.3|22
1625089980000|2021-06-30 21:53:00|34822.9|34681.9|34829.5|34688.5|34842.3|34701.3|34819.4|34678.4|23
1625089990000|2021-06-30 21:53:10|34830.2|34689.2|34810.4|34669.4|34830.2|34689.2|34804.8|34663.8|21
1625090000000|2021-06-30 21:53:20|34812|34671|34835.5|34694.5|34838.8|34697.8|34807.1|34666.1|22
1625090010000|2021-06-30 21:53:30|34824.8|34683.8|34832.8|34691.8|34835.3|34694.3|34811.5|34670.5|26
1625090020000|2021-06-30 21:53:40|34833.7|34692.7|34806.1|34665.1|34833.7|34692.7|34805.4|34664.4|21
1625090030000|2021-06-30 21:53:50|34811.8|34670.8|34814.1|34673.1|34832.6|34691.6|34807.8|34666.8|26
1625090040000|2021-06-30 21:54:00|34814|34673|34812.7|34671.7|34827.5|34686.5|34812.7|34671.7|25
1625090050000|2021-06-30 21:54:10|34815.1|34674.1|34814.3|34673.3|34815.1|34674.1|34807.4|34666.4|25
1625090060000|2021-06-30 21:54:20|34814.5|34673.5|34807.6|34666.6|34814.5|34673.5|34797.3|34656.3|27
1625090070000|2021-06-30 21:54:30|34810.9|34669.9|34833.5|34692.5|34840.6|34699.6|34805.5|34664.5|28
1625090080000|2021-06-30 21:54:40|34832.8|34691.8|34811.3|34670.3|34839.3|34698.3|34808.3|34667.3|26
1625090090000|2021-06-30 21:54:50|34813.4|34672.4|34817.4|34676.4|34827.8|34686.8|34810.9|34669.9|26
1625090100000|2021-06-30 21:55:00|34813.9|34672.9|34829.1|34688.1|34833|34692|34812.9|34671.9|24
1625090110000|2021-06-30 21:55:10|34822.9|34681.9|34834.9|34693.9|34836.5|34695.5|34820.6|34679.6|22
1625090120000|2021-06-30 21:55:20|34837|34696|34836.1|34695.1|34837.6|34696.6|34834|34693|19
1625090130000|2021-06-30 21:55:30|34836.6|34695.6|34844.2|34703.2|34849.4|34708.4|34836.6|34695.6|23
1625090140000|2021-06-30 21:55:40|34842.8|34701.8|34850.8|34709.8|34850.8|34709.8|34839.2|34698.2|25
1625090150000|2021-06-30 21:55:50|34851.3|34710.3|34829.6|34688.6|34851.3|34710.3|34816.8|34675.8|28
1625090160000|2021-06-30 21:56:00|34823.7|34682.7|34833.1|34692.1|34846|34705|34823.7|34682.7|29
1625090170000|2021-06-30 21:56:10|34835.6|34694.6|34844.3|34703.3|34847.5|34706.5|34829.6|34688.6|28
1625090180000|2021-06-30 21:56:20|34844.4|34703.4|34834.2|34693.2|34844.8|34703.8|34830.3|34689.3|27
1625090190000|2021-06-30 21:56:30|34834.7|34693.7|34851.8|34710.8|34855.8|34714.8|34834.7|34693.7|27
1625090200000|2021-06-30 21:56:40|34847.8|34706.8|34861.4|34720.4|34876.7|34735.7|34847.8|34706.8|23
1625090210000|2021-06-30 21:56:50|34861.2|34720.2|34852.4|34711.4|34864.2|34723.2|34842.3|34701.3|26
1625090220000|2021-06-30 21:57:00|34853|34712|34871.1|34730.1|34871.1|34730.1|34844.8|34703.8|25
1625090230000|2021-06-30 21:57:10|34872.6|34731.6|34876.6|34735.6|34881.4|34740.4|34872.6|34731.6|27
1625090240000|2021-06-30 21:57:20|34877.3|34736.3|34871|34730|34877.3|34736.3|34856.4|34715.4|26
1625090250000|2021-06-30 21:57:30|34871.9|34730.9|34871.5|34730.5|34875.6|34734.6|34857.7|34716.7|25
1625090260000|2021-06-30 21:57:40|34872.2|34731.2|34861.7|34720.7|34880.7|34739.7|34861.7|34720.7|20
1625090270000|2021-06-30 21:57:50|34857.2|34716.2|34879.8|34738.8|34879.8|34738.8|34852.9|34711.9|27
1625090280000|2021-06-30 21:58:00|34880|34739|34899.7|34758.7|34901.1|34760.1|34880|34739|22
1625090290000|2021-06-30 21:58:10|34899|34758|34875.1|34734.1|34903.5|34762.5|34875.1|34734.1|25
1625090300000|2021-06-30 21:58:20|34885.6|34744.6|34888.5|34747.5|34897.1|34756.1|34884.3|34743.3|23
1625090310000|2021-06-30 21:58:30|34887.1|34746.1|34899.1|34758.1|34901.3|34760.3|34885.4|34744.4|22
1625090320000|2021-06-30 21:58:40|34899.2|34758.2|34901.1|34760.1|34905.3|34764.3|34896.7|34755.7|23
1625090330000|2021-06-30 21:58:50|34900.6|34759.6|34871.4|34730.4|34900.6|34759.6|34870.1|34729.1|22
1625090340000|2021-06-30 21:59:00|34872.3|34731.3|34860.1|34719.1|34873.6|34732.6|34843.2|34702.2|24
1625090350000|2021-06-30 21:59:10|34864.9|34723.9|34869.7|34728.7|34879.2|34738.2|34862.2|34721.2|27
1625090360000|2021-06-30 21:59:20|34869.9|34728.9|34869.1|34728.1|34876.2|34735.2|34864.6|34723.6|24
1625090370000|2021-06-30 21:59:30|34868.5|34727.5|34878.3|34737.3|34879.1|34738.1|34867.5|34726.5|25
1625090380000|2021-06-30 21:59:40|34880|34739|34876.6|34735.6|34882|34741|34872.6|34731.6|22
1625090390000|2021-06-30 21:59:50|34878.2|34737.2|34883.3|34742.3|34888.4|34747.4|34876.8|34735.8|23
1625090400000|2021-06-30 22:00:00|34883.2|34742.2|34908.6|34767.6|34908.7|34767.7|34879|34738|24
1625090410000|2021-06-30 22:00:10|34906.9|34765.9|34881|34740|34908.7|34767.7|34879.5|34738.5|27
1625090420000|2021-06-30 22:00:20|34891|34750|34852.6|34711.6|34891|34750|34852.6|34711.6|28
1625090430000|2021-06-30 22:00:30|34855.1|34714.1|34869.9|34728.9|34880.3|34739.3|34855.1|34714.1|24
1625090440000|2021-06-30 22:00:40|34869.4|34728.4|34862.2|34721.2|34872.5|34731.5|34858.1|34717.1|22
1625090450000|2021-06-30 22:00:50|34857.8|34716.8|34868.1|34727.1|34874.9|34733.9|34855.9|34714.9|24
1625090460000|2021-06-30 22:01:00|34870.1|34729.1|34848.6|34707.6|34871.3|34730.3|34843.6|34702.6|25
1625090470000|2021-06-30 22:01:10|34848.3|34707.3|34850.4|34709.4|34852.3|34711.3|34847.3|34706.3|15
1625090480000|2021-06-30 22:01:20|34853.2|34712.2|34847.7|34706.7|34853.2|34712.2|34846.8|34705.8|20
1625090490000|2021-06-30 22:01:30|34848|34707|34829.5|34688.5|34848|34707|34823.2|34682.2|18
1625090500000|2021-06-30 22:01:40|34829.6|34688.6|34863.7|34722.7|34863.7|34722.7|34826.8|34685.8|28
1625090510000|2021-06-30 22:01:50|34863.1|34722.1|34831|34690|34863.4|34722.4|34830.5|34689.5|22
1625090520000|2021-06-30 22:02:00|34833.8|34692.8|34821.9|34680.9|34833.8|34692.8|34818.3|34677.3|20
1625090530000|2021-06-30 22:02:10|34819.3|34678.3|34813.8|34672.8|34819.3|34678.3|34812|34671|17
1625090540000|2021-06-30 22:02:20|34806.3|34665.3|34759.7|34618.7|34806.3|34665.3|34756.3|34615.3|26
1625090550000|2021-06-30 22:02:30|34761.8|34620.8|34783.9|34642.9|34785.1|34644.1|34751.5|34610.5|26
1625090560000|2021-06-30 22:02:40|34784.5|34643.5|34777.4|34636.4|34793.2|34652.2|34768.6|34627.6|27
1625090570000|2021-06-30 22:02:50|34777.5|34636.5|34789.9|34648.9|34797.6|34656.6|34773.3|34632.3|23
1625090580000|2021-06-30 22:03:00|34789|34648|34808.6|34667.6|34809.5|34668.5|34789|34648|25
1625090590000|2021-06-30 22:03:10|34801.3|34660.3|34807.2|34666.2|34807.2|34666.2|34788|34647|20
1625090600000|2021-06-30 22:03:20|34806.1|34665.1|34801.1|34660.1|34809.9|34668.9|34793.8|34652.8|23
1625090610000|2021-06-30 22:03:30|34799.1|34658.1|34794.6|34653.6|34799.2|34658.2|34789|34648|23
1625090620000|2021-06-30 22:03:40|34790.1|34649.1|34788.6|34647.6|34794.4|34653.4|34778.1|34637.1|24
1625090630000|2021-06-30 22:03:50|34787.8|34646.8|34769.7|34628.7|34788.7|34647.7|34766.6|34625.6|25
1625090640000|2021-06-30 22:04:00|34769.6|34628.6|34774.8|34633.8|34782.5|34641.5|34761.4|34620.4|24
1625090650000|2021-06-30 22:04:10|34774.3|34633.3|34788.2|34647.2|34800.2|34659.2|34773.1|34632.1|24
1625090660000|2021-06-30 22:04:20|34783.7|34642.7|34775.9|34634.9|34789.5|34648.5|34763.4|34622.4|27
1625090670000|2021-06-30 22:04:30|34769.5|34628.5|34758.8|34617.8|34769.5|34628.5|34758.8|34617.8|21
1625090680000|2021-06-30 22:04:40|34754.2|34613.2|34769|34628|34790.1|34649.1|34754|34613|28
1625090690000|2021-06-30 22:04:50|34769.1|34628.1|34755.4|34614.4|34771.5|34630.5|34754.4|34613.4|26
1625090700000|2021-06-30 22:05:00|34753.4|34612.4|34785.1|34644.1|34786.6|34645.6|34753.4|34612.4|26
1625090710000|2021-06-30 22:05:10|34783.8|34642.8|34807.3|34666.3|34809.3|34668.3|34782.7|34641.7|23
1625090720000|2021-06-30 22:05:20|34809.8|34668.8|34783.8|34642.8|34810.5|34669.5|34783.8|34642.8|27
1625090730000|2021-06-30 22:05:30|34784|34643|34810.1|34669.1|34819.3|34678.3|34780.7|34639.7|28
1625090740000|2021-06-30 22:05:40|34812.5|34671.5|34806.3|34665.3|34812.9|34671.9|34800.2|34659.2|28
1625090750000|2021-06-30 22:05:50|34804|34663|34805|34664|34808|34667|34784.2|34643.2|28
1625090760000|2021-06-30 22:06:00|34808.1|34667.1|34784.1|34643.1|34815.2|34674.2|34784.1|34643.1|28
1625090770000|2021-06-30 22:06:10|34784.7|34643.7|34803.4|34662.4|34805.3|34664.3|34777.7|34636.7|28
1625090780000|2021-06-30 22:06:20|34804.8|34663.8|34808.2|34667.2|34815.2|34674.2|34803.3|34662.3|27
1625090790000|2021-06-30 22:06:30|34810.9|34669.9|34815.6|34674.6|34818.4|34677.4|34794.2|34653.2|29
1625090800000|2021-06-30 22:06:40|34815.4|34674.4|34810.9|34669.9|34815.4|34674.4|34798.3|34657.3|27
1625090810000|2021-06-30 22:06:50|34810.4|34669.4|34789|34648|34817.3|34676.3|34789|34648|25
1625090820000|2021-06-30 22:07:00|34788.7|34647.7|34811.2|34670.2|34814.7|34673.7|34788.3|34647.3|27
1625090830000|2021-06-30 22:07:10|34812|34671|34803.2|34662.2|34817.2|34676.2|34801.4|34660.4|28
1625090840000|2021-06-30 22:07:20|34804.5|34663.5|34798.3|34657.3|34804.5|34663.5|34786.1|34645.1|26
1625090850000|2021-06-30 22:07:30|34799.5|34658.5|34799.1|34658.1|34814.7|34673.7|34797.2|34656.2|25
1625090860000|2021-06-30 22:07:40|34797.9|34656.9|34799.2|34658.2|34817.4|34676.4|34797.3|34656.3|25
1625090870000|2021-06-30 22:07:50|34799.5|34658.5|34819.1|34678.1|34822.9|34681.9|34799.1|34658.1|25
1625090880000|2021-06-30 22:08:00|34819.6|34678.6|34790.1|34649.1|34819.6|34678.6|34790.1|34649.1|24
1625090890000|2021-06-30 22:08:10|34791.3|34650.3|34808.5|34667.5|34811.9|34670.9|34791.1|34650.1|22
1625090900000|2021-06-30 22:08:20|34808.4|34667.4|34808.3|34667.3|34814.6|34673.6|34796.8|34655.8|26
1625090910000|2021-06-30 22:08:30|34809.7|34668.7|34799.1|34658.1|34813.8|34672.8|34799.1|34658.1|22
1625090920000|2021-06-30 22:08:40|34793.2|34652.2|34785|34644|34804.3|34663.3|34785|34644|24
1625090930000|2021-06-30 22:08:50|34784.2|34643.2|34774.5|34633.5|34806.6|34665.6|34774.5|34633.5|21
1625090940000|2021-06-30 22:09:00|34774.1|34633.1|34789.8|34648.8|34790.4|34649.4|34774.1|34633.1|21
1625090950000|2021-06-30 22:09:10|34789.6|34648.6|34786.6|34645.6|34804.4|34663.4|34786.6|34645.6|25
1625090960000|2021-06-30 22:09:20|34787.5|34646.5|34799.4|34658.4|34799.9|34658.9|34784.1|34643.1|19
1625090970000|2021-06-30 22:09:30|34795.9|34654.9|34787.1|34646.1|34795.9|34654.9|34782.9|34641.9|26
1625090980000|2021-06-30 22:09:40|34786.5|34645.5|34784.6|34643.6|34786.5|34645.5|34771.2|34630.2|25
1625090990000|2021-06-30 22:09:50|34787.2|34646.2|34755.5|34614.5|34787.2|34646.2|34755.5|34614.5|24
1625091000000|2021-06-30 22:10:00|34752.1|34611.1|34771.6|34630.6|34784.1|34643.1|34752.1|34611.1|26
1625091010000|2021-06-30 22:10:10|34771.9|34630.9|34765.4|34624.4|34774.5|34633.5|34765.2|34624.2|18
1625091020000|2021-06-30 22:10:20|34765.2|34624.2|34781.1|34640.1|34783.5|34642.5|34764.6|34623.6|21
1625091030000|2021-06-30 22:10:30|34784.4|34643.4|34763.5|34622.5|34784.4|34643.4|34762.8|34621.8|24
1625091040000|2021-06-30 22:10:40|34764.1|34623.1|34764.8|34623.8|34764.8|34623.8|34753.3|34612.3|26
1625091050000|2021-06-30 22:10:50|34763.4|34622.4|34768.1|34627.1|34782.9|34641.9|34754.2|34613.2|25
1625091060000|2021-06-30 22:11:00|34775.3|34634.3|34759.1|34618.1|34775.3|34634.3|34747.6|34606.6|27
1625091070000|2021-06-30 22:11:10|34751.2|34610.2|34768|34627|34776.1|34635.1|34751.2|34610.2|23
1625091080000|2021-06-30 22:11:20|34766.5|34625.5|34766.3|34625.3|34776.5|34635.5|34762.5|34621.5|24
1625091090000|2021-06-30 22:11:30|34762.8|34621.8|34771|34630|34774.1|34633.1|34762.8|34621.8|18
1625091100000|2021-06-30 22:11:40|34776.1|34635.1|34740.2|34599.2|34776.1|34635.1|34730.6|34589.6|23
1625091110000|2021-06-30 22:11:50|34737.7|34596.7|34733.6|34592.6|34741.5|34600.5|34721.5|34580.5|24
1625091120000|2021-06-30 22:12:00|34733.3|34592.3|34730|34589|34737.9|34596.9|34725.8|34584.8|24
1625091130000|2021-06-30 22:12:10|34730.4|34589.4|34735.7|34594.7|34742.9|34601.9|34730.4|34589.4|26
1625091140000|2021-06-30 22:12:20|34730.7|34589.7|34743.2|34602.2|34743.2|34602.2|34730.3|34589.3|23
1625091150000|2021-06-30 22:12:30|34743.3|34602.3|34731.6|34590.6|34743.4|34602.4|34723.2|34582.2|21
1625091160000|2021-06-30 22:12:40|34728.7|34587.7|34728.9|34587.9|34738.6|34597.6|34722.1|34581.1|26
1625091170000|2021-06-30 22:12:50|34729.3|34588.3|34743.4|34602.4|34747.5|34606.5|34729.3|34588.3|27
1625091180000|2021-06-30 22:13:00|34739.7|34598.7|34748.1|34607.1|34749.4|34608.4|34738.5|34597.5|23
1625091190000|2021-06-30 22:13:10|34746.2|34605.2|34758.5|34617.5|34766.2|34625.2|34746.2|34605.2|27
1625091200000|2021-06-30 22:13:20|34760.9|34619.9|34755|34614|34760.9|34619.9|34747.1|34606.1|27
1625091210000|2021-06-30 22:13:30|34753|34612|34741.6|34600.6|34754.8|34613.8|34734.8|34593.8|24
1625091220000|2021-06-30 22:13:40|34740|34599|34731.6|34590.6|34740.9|34599.9|34731.2|34590.2|26
1625091230000|2021-06-30 22:13:50|34730.6|34589.6|34722.9|34581.9|34730.6|34589.6|34720.7|34579.7|27
1625091240000|2021-06-30 22:14:00|34723.1|34582.1|34728.6|34587.6|34728.9|34587.9|34720.9|34579.9|23
1625091250000|2021-06-30 22:14:10|34726.2|34585.2|34726.5|34585.5|34727.9|34586.9|34722.7|34581.7|24
1625091260000|2021-06-30 22:14:20|34725.5|34584.5|34731.4|34590.4|34733.7|34592.7|34723.7|34582.7|24
1625091270000|2021-06-30 22:14:30|34730.3|34589.3|34729.9|34588.9|34732.8|34591.8|34726|34585|24
1625091280000|2021-06-30 22:14:40|34729.2|34588.2|34746|34605|34746|34605|34729.2|34588.2|23
1625091290000|2021-06-30 22:14:50|34747.6|34606.6|34731.6|34590.6|34747.8|34606.8|34731.6|34590.6|24
1625091300000|2021-06-30 22:15:00|34731.3|34590.3|34739.5|34598.5|34739.5|34598.5|34725.1|34584.1|26
1625091310000|2021-06-30 22:15:10|34741.4|34600.4|34765.8|34624.8|34769.3|34628.3|34741.4|34600.4|26
1625091320000|2021-06-30 22:15:20|34764.5|34623.5|34775.9|34634.9|34775.9|34634.9|34764.5|34623.5|23
1625091330000|2021-06-30 22:15:30|34777|34636|34773.8|34632.8|34777|34636|34772|34631|22
1625091340000|2021-06-30 22:15:40|34773.1|34632.1|34773.4|34632.4|34781.9|34640.9|34772.8|34631.8|13
1625091350000|2021-06-30 22:15:50|34776.6|34635.6|34776.7|34635.7|34778|34637|34755.3|34614.3|28
1625091360000|2021-06-30 22:16:00|34777|34636|34786.9|34645.9|34786.9|34645.9|34775.7|34634.7|24
1625091370000|2021-06-30 22:16:10|34787.2|34646.2|34794.6|34653.6|34796|34655|34779.2|34638.2|25
1625091380000|2021-06-30 22:16:20|34794.3|34653.3|34800.9|34659.9|34801.1|34660.1|34794.3|34653.3|24
1625091390000|2021-06-30 22:16:30|34798.9|34657.9|34800.7|34659.7|34800.7|34659.7|34793|34652|23
1625091400000|2021-06-30 22:16:40|34802.4|34661.4|34802.2|34661.2|34804.7|34663.7|34797.8|34656.8|22
1625091410000|2021-06-30 22:16:50|34803.1|34662.1|34803.7|34662.7|34804.7|34663.7|34802.1|34661.1|14
1625091420000|2021-06-30 22:17:00|34803.9|34662.9|34776|34635|34804.7|34663.7|34776|34635|27
1625091430000|2021-06-30 22:17:10|34770.7|34629.7|34783.1|34642.1|34784.7|34643.7|34770.6|34629.6|18
1625091440000|2021-06-30 22:17:20|34790.5|34649.5|34797.6|34656.6|34797.6|34656.6|34788.2|34647.2|25
1625091450000|2021-06-30 22:17:30|34795.9|34654.9|34797.3|34656.3|34800|34659|34793.9|34652.9|27
1625091460000|2021-06-30 22:17:40|34795.7|34654.7|34781.2|34640.2|34796.6|34655.6|34781.2|34640.2|25
1625091470000|2021-06-30 22:17:50|34778.3|34637.3|34790.1|34649.1|34793.1|34652.1|34778.3|34637.3|28
1625091480000|2021-06-30 22:18:00|34790.3|34649.3|34787.2|34646.2|34790.3|34649.3|34783.2|34642.2|27
1625091490000|2021-06-30 22:18:10|34788.3|34647.3|34785.8|34644.8|34797.9|34656.9|34784.9|34643.9|27
1625091500000|2021-06-30 22:18:20|34786.1|34645.1|34772.4|34631.4|34786.7|34645.7|34769.7|34628.7|22
1625091510000|2021-06-30 22:18:30|34773.2|34632.2|34783.3|34642.3|34783.3|34642.3|34768.9|34627.9|27
1625091520000|2021-06-30 22:18:40|34784.3|34643.3|34784.2|34643.2|34784.5|34643.5|34781.2|34640.2|20
1625091530000|2021-06-30 22:18:50|34784.3|34643.3|34780.6|34639.6|34786.4|34645.4|34777.1|34636.1|24
1625091540000|2021-06-30 22:19:00|34779.9|34638.9|34778.9|34637.9|34789.6|34648.6|34778.9|34637.9|24
1625091550000|2021-06-30 22:19:10|34777.3|34636.3|34776|34635|34778.6|34637.6|34763.9|34622.9|26
1625091560000|2021-06-30 22:19:20|34778.6|34637.6|34775|34634|34779.3|34638.3|34773.2|34632.2|23
1625091570000|2021-06-30 22:19:30|34775.5|34634.5|34766.3|34625.3|34775.5|34634.5|34765.3|34624.3|26
1625091580000|2021-06-30 22:19:40|34766.4|34625.4|34753.8|34612.8|34769.4|34628.4|34752.5|34611.5|22
1625091590000|2021-06-30 22:19:50|34754.4|34613.4|34759.7|34618.7|34782.7|34641.7|34754.4|34613.4|28
1625091600000|2021-06-30 22:20:00|34760|34619|34783.3|34642.3|34783.3|34642.3|34759.3|34618.3|26
1625091610000|2021-06-30 22:20:10|34784.6|34643.6|34790.9|34649.9|34805.1|34664.1|34781.8|34640.8|25
1625091620000|2021-06-30 22:20:20|34794.1|34653.1|34799.1|34658.1|34800|34659|34788|34647|25
1625091630000|2021-06-30 22:20:30|34798.8|34657.8|34799.2|34658.2|34800.5|34659.5|34795.8|34654.8|27
1625091640000|2021-06-30 22:20:40|34800|34659|34800.1|34659.1|34800.1|34659.1|34791.2|34650.2|26
1625091650000|2021-06-30 22:20:50|34800.3|34659.3|34803.3|34662.3|34804|34663|34800.1|34659.1|13
1625091660000|2021-06-30 22:21:00|34797.5|34656.5|34805.6|34664.6|34805.6|34664.6|34791.5|34650.5|25
1625091670000|2021-06-30 22:21:10|34806.2|34665.2|34817.9|34676.9|34818|34677|34805.5|34664.5|22
1625091680000|2021-06-30 22:21:20|34818.1|34677.1|34821.3|34680.3|34821.3|34680.3|34810.7|34669.7|21
1625091690000|2021-06-30 22:21:30|34820.4|34679.4|34822.1|34681.1|34822.1|34681.1|34818.9|34677.9|18
1625091700000|2021-06-30 22:21:40|34821.5|34680.5|34823.3|34682.3|34823.5|34682.5|34818.8|34677.8|23
1625091710000|2021-06-30 22:21:50|34821.5|34680.5|34817.4|34676.4|34824.6|34683.6|34816.8|34675.8|25
1625091720000|2021-06-30 22:22:00|34814.9|34673.9|34820.2|34679.2|34820.2|34679.2|34807.6|34666.6|25
1625091730000|2021-06-30 22:22:10|34819.4|34678.4|34861.5|34720.5|34866.5|34725.5|34819.4|34678.4|26
1625091740000|2021-06-30 22:22:20|34863.2|34722.2|34864.6|34723.6|34867.7|34726.7|34854.9|34713.9|23
1625091750000|2021-06-30 22:22:30|34867.3|34726.3|34860.3|34719.3|34869.1|34728.1|34854.7|34713.7|24
1625091760000|2021-06-30 22:22:40|34860.7|34719.7|34858.9|34717.9|34861.4|34720.4|34857.7|34716.7|23
1625091770000|2021-06-30 22:22:50|34859.4|34718.4|34861.5|34720.5|34862.3|34721.3|34857.5|34716.5|16
1625091780000|2021-06-30 22:23:00|34859.7|34718.7|34876|34735|34877|34736|34858.9|34717.9|25
1625091790000|2021-06-30 22:23:10|34875.7|34734.7|34879.3|34738.3|34879.8|34738.8|34875.7|34734.7|25
1625091800000|2021-06-30 22:23:20|34878.9|34737.9|34880.3|34739.3|34880.3|34739.3|34875.3|34734.3|20
1625091810000|2021-06-30 22:23:30|34880.7|34739.7|34881.6|34740.6|34891.3|34750.3|34879.7|34738.7|24
1625091820000|2021-06-30 22:23:40|34880.1|34739.1|34870.3|34729.3|34885|34744|34869.8|34728.8|28
1625091830000|2021-06-30 22:23:50|34870.7|34729.7|34870.3|34729.3|34871.1|34730.1|34866.3|34725.3|24
1625091840000|2021-06-30 22:24:00|34870.8|34729.8|34858|34717|34870.8|34729.8|34853.5|34712.5|25
1625091850000|2021-06-30 22:24:10|34858.9|34717.9|34870.4|34729.4|34870.4|34729.4|34858.4|34717.4|22
1625091860000|2021-06-30 22:24:20|34870.2|34729.2|34866.7|34725.7|34870.2|34729.2|34864.9|34723.9|22
1625091870000|2021-06-30 22:24:30|34866.6|34725.6|34864.4|34723.4|34866.9|34725.9|34860.4|34719.4|16
1625091880000|2021-06-30 22:24:40|34863.7|34722.7|34889|34748|34889|34748|34863.4|34722.4|24
1625091890000|2021-06-30 22:24:50|34886.8|34745.8|34893.2|34752.2|34894.5|34753.5|34881.6|34740.6|23
1625091900000|2021-06-30 22:25:00|34891|34750|34893.4|34752.4|34896.8|34755.8|34889.7|34748.7|24
1625091910000|2021-06-30 22:25:10|34894|34753|34888.1|34747.1|34894.2|34753.2|34879.1|34738.1|25
1625091920000|2021-06-30 22:25:20|34891.1|34750.1|34877.4|34736.4|34896.1|34755.1|34876.5|34735.5|26
1625091930000|2021-06-30 22:25:30|34880.5|34739.5|34875.3|34734.3|34883.5|34742.5|34871.4|34730.4|23
1625091940000|2021-06-30 22:25:40|34875.6|34734.6|34901.4|34760.4|34904.5|34763.5|34875.6|34734.6|24
1625091950000|2021-06-30 22:25:50|34901.7|34760.7|34883.4|34742.4|34901.7|34760.7|34874.7|34733.7|25
1625091960000|2021-06-30 22:26:00|34883.5|34742.5|34898.2|34757.2|34900.9|34759.9|34883.5|34742.5|26
1625091970000|2021-06-30 22:26:10|34896.5|34755.5|34884.7|34743.7|34896.8|34755.8|34878|34737|18
1625091980000|2021-06-30 22:26:20|34885.7|34744.7|34893.3|34752.3|34895.1|34754.1|34882.9|34741.9|22
1625091990000|2021-06-30 22:26:30|34892.4|34751.4|34903.7|34762.7|34904.9|34763.9|34892.3|34751.3|27
1625092000000|2021-06-30 22:26:40|34902.4|34761.4|34875.6|34734.6|34902.4|34761.4|34870.6|34729.6|24
1625092010000|2021-06-30 22:26:50|34875.1|34734.1|34896.9|34755.9|34904.3|34763.3|34875.1|34734.1|28
1625092020000|2021-06-30 22:27:00|34900.6|34759.6|34900.9|34759.9|34904.1|34763.1|34891.3|34750.3|26
1625092030000|2021-06-30 22:27:10|34900.2|34759.2|34897.6|34756.6|34900.2|34759.2|34889.9|34748.9|22
1625092040000|2021-06-30 22:27:20|34898.9|34757.9|34903.1|34762.1|34906.3|34765.3|34897|34756|27
1625092050000|2021-06-30 22:27:30|34901|34760|34902.1|34761.1|34902.7|34761.7|34892.9|34751.9|25
1625092060000|2021-06-30 22:27:40|34900.4|34759.4|34900|34759|34901.8|34760.8|34899.4|34758.4|17
1625092070000|2021-06-30 22:27:50|34900.6|34759.6|34900.9|34759.9|34902.1|34761.1|34898.2|34757.2|20
1625092080000|2021-06-30 22:28:00|34896.2|34755.2|34887.2|34746.2|34900.5|34759.5|34887.2|34746.2|22
1625092090000|2021-06-30 22:28:10|34884.6|34743.6|34881.4|34740.4|34889|34748|34880|34739|26
1625092100000|2021-06-30 22:28:20|34881.2|34740.2|34873.3|34732.3|34882.8|34741.8|34866.5|34725.5|26
1625092110000|2021-06-30 22:28:30|34873.1|34732.1|34877.9|34736.9|34877.9|34736.9|34870.3|34729.3|27
1625092120000|2021-06-30 22:28:40|34878.7|34737.7|34880.4|34739.4|34880.4|34739.4|34870.7|34729.7|26
1625092130000|2021-06-30 22:28:50|34880.2|34739.2|34885.4|34744.4|34885.6|34744.6|34877.4|34736.4|25
1625092140000|2021-06-30 22:29:00|34887.3|34746.3|34878.2|34737.2|34887.3|34746.3|34878.2|34737.2|21
1625092150000|2021-06-30 22:29:10|34877.5|34736.5|34879.3|34738.3|34882.7|34741.7|34872.1|34731.1|26
1625092160000|2021-06-30 22:29:20|34880.2|34739.2|34872.4|34731.4|34881.7|34740.7|34872.4|34731.4|23
1625092170000|2021-06-30 22:29:30|34872.7|34731.7|34869.4|34728.4|34873.1|34732.1|34869.4|34728.4|20
1625092180000|2021-06-30 22:29:40|34870.6|34729.6|34865.4|34724.4|34870.6|34729.6|34865.3|34724.3|20
1625092190000|2021-06-30 22:29:50|34865.3|34724.3|34874.2|34733.2|34877.9|34736.9|34865.3|34724.3|26
1625092200000|2021-06-30 22:30:00|34875.5|34734.5|34885.1|34744.1|34888|34747|34874.3|34733.3|26
1625092210000|2021-06-30 22:30:10|34884.8|34743.8|34908.2|34767.2|34908.2|34767.2|34884.8|34743.8|21
1625092220000|2021-06-30 22:30:20|34908|34767|34912.6|34771.6|34912.7|34771.7|34899.8|34758.8|27
1625092230000|2021-06-30 22:30:30|34914.5|34773.5|34907.9|34766.9|34914.5|34773.5|34906.9|34765.9|24
1625092240000|2021-06-30 22:30:40|34906.5|34765.5|34918.9|34777.9|34922.8|34781.8|34905.4|34764.4|27
1625092250000|2021-06-30 22:30:50|34920.5|34779.5|34922.2|34781.2|34930.1|34789.1|34918.3|34777.3|24
1625092260000|2021-06-30 22:31:00|34922.4|34781.4|34910.2|34769.2|34922.4|34781.4|34908|34767|25
1625092270000|2021-06-30 22:31:10|34910.6|34769.6|34915.2|34774.2|34915.9|34774.9|34910.6|34769.6|19
1625092280000|2021-06-30 22:31:20|34916|34775|34928.3|34787.3|34928.3|34787.3|34910.1|34769.1|18
1625092290000|2021-06-30 22:31:30|34927.1|34786.1|34943.4|34802.4|34946.2|34805.2|34927.1|34786.1|21
1625092300000|2021-06-30 22:31:40|34942.8|34801.8|34936.3|34795.3|34946.3|34805.3|34927.3|34786.3|20
1625092310000|2021-06-30 22:31:50|34936.8|34795.8|34944|34803|34948.1|34807.1|34929.2|34788.2|24
1625092320000|2021-06-30 22:32:00|34942.1|34801.1|34944.8|34803.8|34946.9|34805.9|34934.1|34793.1|25
1625092330000|2021-06-30 22:32:10|34944.4|34803.4|34948.3|34807.3|34948.5|34807.5|34943.6|34802.6|21
1625092340000|2021-06-30 22:32:20|34946.9|34805.9|34965.3|34824.3|34965.3|34824.3|34946.9|34805.9|14
1625092350000|2021-06-30 22:32:30|34965.8|34824.8|34988.6|34847.6|34988.6|34847.6|34959.6|34818.6|23
1625092360000|2021-06-30 22:32:40|34987.9|34846.9|34978.3|34837.3|34987.9|34846.9|34970.3|34829.3|27
1625092370000|2021-06-30 22:32:50|34975.8|34834.8|34982.7|34841.7|34986.7|34845.7|34974.4|34833.4|27
1625092380000|2021-06-30 22:33:00|34983.4|34842.4|34993.2|34852.2|34995.7|34854.7|34982.9|34841.9|28
1625092390000|2021-06-30 22:33:10|34993|34852|34985.3|34844.3|35002.4|34861.4|34985.1|34844.1|23
1625092400000|2021-06-30 22:33:20|34987.5|34846.5|34995.5|34854.5|34996.8|34855.8|34980.5|34839.5|28
1625092410000|2021-06-30 22:33:30|34995.1|34854.1|34986.5|34845.5|34999.8|34858.8|34984.7|34843.7|23
1625092420000|2021-06-30 22:33:40|34988.5|34847.5|34983.5|34842.5|34996.3|34855.3|34983.5|34842.5|26
1625092430000|2021-06-30 22:33:50|34985.2|34844.2|34997|34856|34997|34856|34979.7|34838.7|26
1625092440000|2021-06-30 22:34:00|34995|34854|34973|34832|34995|34854|34972.4|34831.4|27
1625092450000|2021-06-30 22:34:10|34975.8|34834.8|34975.7|34834.7|34981.1|34840.1|34971.7|34830.7|27
1625092460000|2021-06-30 22:34:20|34974.7|34833.7|34994.6|34853.6|34997|34856|34974.7|34833.7|27
1625092470000|2021-06-30 22:34:30|35000.1|34859.1|34979.5|34838.5|35000.1|34859.1|34976.9|34835.9|27
1625092480000|2021-06-30 22:34:40|34979.4|34838.4|34983.5|34842.5|34984.1|34843.1|34975.5|34834.5|25
1625092490000|2021-06-30 22:34:50|34983.9|34842.9|34968.7|34827.7|34990.3|34849.3|34968.7|34827.7|26
1625092500000|2021-06-30 22:35:00|34970.7|34829.7|34955.2|34814.2|34970.7|34829.7|34952.6|34811.6|28
1625092510000|2021-06-30 22:35:10|34954.7|34813.7|34965.5|34824.5|34970.5|34829.5|34949.4|34808.4|28
1625092520000|2021-06-30 22:35:20|34961.6|34820.6|34925.3|34784.3|34963.1|34822.1|34922.1|34781.1|27
1625092530000|2021-06-30 22:35:30|34925.7|34784.7|34922.3|34781.3|34925.9|34784.9|34914.3|34773.3|25
1625092540000|2021-06-30 22:35:40|34922.5|34781.5|34916|34775|34923.4|34782.4|34913.5|34772.5|25
1625092550000|2021-06-30 22:35:50|34916.3|34775.3|34927.3|34786.3|34927.3|34786.3|34913.3|34772.3|21
1625092560000|2021-06-30 22:36:00|34929.2|34788.2|34922.2|34781.2|34933.7|34792.7|34922.2|34781.2|27
1625092570000|2021-06-30 22:36:10|34918.5|34777.5|34907.1|34766.1|34921.4|34780.4|34907.1|34766.1|23
1625092580000|2021-06-30 22:36:20|34904|34763|34887.9|34746.9|34906.5|34765.5|34881.8|34740.8|22
1625092590000|2021-06-30 22:36:30|34888.2|34747.2|34913.2|34772.2|34919.8|34778.8|34886.4|34745.4|28
1625092600000|2021-06-30 22:36:40|34911.6|34770.6|34913.4|34772.4|34918.8|34777.8|34891.5|34750.5|26
1625092610000|2021-06-30 22:36:50|34913.9|34772.9|34917.5|34776.5|34917.6|34776.6|34904.3|34763.3|25
1625092620000|2021-06-30 22:37:00|34919.6|34778.6|34919|34778|34929.3|34788.3|34917.6|34776.6|25
1625092630000|2021-06-30 22:37:10|34917.5|34776.5|34908.2|34767.2|34925.7|34784.7|34908.2|34767.2|27
1625092640000|2021-06-30 22:37:20|34908.8|34767.8|34906.8|34765.8|34912.5|34771.5|34905|34764|21
1625092650000|2021-06-30 22:37:30|34903.5|34762.5|34903.5|34762.5|34904.6|34763.6|34896.7|34755.7|23
1625092660000|2021-06-30 22:37:40|34905.2|34764.2|34893.2|34752.2|34914.8|34773.8|34892.6|34751.6|26
1625092670000|2021-06-30 22:37:50|34891.5|34750.5|34898|34757|34904.2|34763.2|34889.9|34748.9|26
1625092680000|2021-06-30 22:38:00|34903.3|34762.3|34920.1|34779.1|34920.1|34779.1|34903|34762|17
1625092690000|2021-06-30 22:38:10|34921.6|34780.6|34912.2|34771.2|34922.7|34781.7|34912.2|34771.2|19
1625092700000|2021-06-30 22:38:20|34913.9|34772.9|34921.4|34780.4|34921.4|34780.4|34909.7|34768.7|20
1625092710000|2021-06-30 22:38:30|34921.3|34780.3|34924.7|34783.7|34925.2|34784.2|34920.5|34779.5|18
1625092720000|2021-06-30 22:38:40|34924.6|34783.6|34911.9|34770.9|34926.3|34785.3|34911.9|34770.9|23
1625092730000|2021-06-30 22:38:50|34911.5|34770.5|34912.7|34771.7|34918.4|34777.4|34908|34767|21
1625092740000|2021-06-30 22:39:00|34916.3|34775.3|34925.2|34784.2|34927|34786|34916.3|34775.3|19
1625092750000|2021-06-30 22:39:10|34924.9|34783.9|34920.2|34779.2|34927.6|34786.6|34918.9|34777.9|23
1625092760000|2021-06-30 22:39:20|34920.6|34779.6|34919.2|34778.2|34922.7|34781.7|34917.4|34776.4|23
1625092770000|2021-06-30 22:39:30|34919.5|34778.5|34923.4|34782.4|34927.8|34786.8|34917.9|34776.9|25
1625092780000|2021-06-30 22:39:40|34923.9|34782.9|34914.9|34773.9|34923.9|34782.9|34905.1|34764.1|23
1625092790000|2021-06-30 22:39:50|34915.7|34774.7|34925.6|34784.6|34926.3|34785.3|34914.1|34773.1|23
1625092800000|2021-06-30 22:40:00|34925.5|34784.5|34943.4|34802.4|34955.5|34814.5|34925|34784|23
1625092810000|2021-06-30 22:40:10|34950.2|34809.2|34945.5|34804.5|34954.2|34813.2|34944.3|34803.3|27
1625092820000|2021-06-30 22:40:20|34945.4|34804.4|34951.9|34810.9|34958.2|34817.2|34944.8|34803.8|17
1625092830000|2021-06-30 22:40:30|34950.8|34809.8|34933.9|34792.9|34950.8|34809.8|34933.3|34792.3|21
1625092840000|2021-06-30 22:40:40|34934.6|34793.6|34951.7|34810.7|34954.5|34813.5|34934.6|34793.6|27
1625092850000|2021-06-30 22:40:50|34954.3|34813.3|34929.5|34788.5|34954.3|34813.3|34924.2|34783.2|24
1625092860000|2021-06-30 22:41:00|34929.3|34788.3|34935.2|34794.2|34937.8|34796.8|34926.8|34785.8|27
1625092870000|2021-06-30 22:41:10|34936.1|34795.1|34945.4|34804.4|34946.1|34805.1|34932|34791|22
1625092880000|2021-06-30 22:41:20|34946|34805|34949.8|34808.8|34955.5|34814.5|34933.1|34792.1|27
1625092890000|2021-06-30 22:41:30|34947.5|34806.5|34950.9|34809.9|34951.8|34810.8|34941.7|34800.7|27
1625092900000|2021-06-30 22:41:40|34952.1|34811.1|34949.7|34808.7|34952.5|34811.5|34947.4|34806.4|27
1625092910000|2021-06-30 22:41:50|34948.6|34807.6|34945.9|34804.9|34951.9|34810.9|34945.9|34804.9|14
1625092920000|2021-06-30 22:42:00|34945.6|34804.6|34950.3|34809.3|34953.3|34812.3|34944.4|34803.4|18
1625092930000|2021-06-30 22:42:10|34949.6|34808.6|34927.9|34786.9|34952.9|34811.9|34925.8|34784.8|22
1625092940000|2021-06-30 22:42:20|34923.8|34782.8|34928|34787|34934.7|34793.7|34923.8|34782.8|28
1625092950000|2021-06-30 22:42:30|34923.8|34782.8|34932.7|34791.7|34936.3|34795.3|34919.7|34778.7|27
1625092960000|2021-06-30 22:42:40|34933.1|34792.1|34940.4|34799.4|34944.5|34803.5|34929.8|34788.8|21
1625092970000|2021-06-30 22:42:50|34939.9|34798.9|34934.2|34793.2|34939.9|34798.9|34934.2|34793.2|24
1625092980000|2021-06-30 22:43:00|34936.9|34795.9|34936.7|34795.7|34942.1|34801.1|34928.7|34787.7|25
1625092990000|2021-06-30 22:43:10|34936.5|34795.5|34944|34803|34944|34803|34933.3|34792.3|21
1625093000000|2021-06-30 22:43:20|34942.9|34801.9|34945.4|34804.4|34946.3|34805.3|34940.3|34799.3|25
1625093010000|2021-06-30 22:43:30|34945.8|34804.8|34938.3|34797.3|34945.8|34804.8|34933.3|34792.3|27
1625093020000|2021-06-30 22:43:40|34937.8|34796.8|34938.4|34797.4|34944.2|34803.2|34937.8|34796.8|23
1625093030000|2021-06-30 22:43:50|34938.5|34797.5|34932.5|34791.5|34939.6|34798.6|34931.3|34790.3|21
1625093040000|2021-06-30 22:44:00|34932.6|34791.6|34938.8|34797.8|34938.8|34797.8|34932.6|34791.6|27
1625093050000|2021-06-30 22:44:10|34939.1|34798.1|34937.4|34796.4|34939.6|34798.6|34935.9|34794.9|24
1625093060000|2021-06-30 22:44:20|34937.8|34796.8|34940.9|34799.9|34948|34807|34933.3|34792.3|21
1625093070000|2021-06-30 22:44:30|34937.7|34796.7|34950|34809|34951.7|34810.7|34937.7|34796.7|25
1625093080000|2021-06-30 22:44:40|34950.8|34809.8|34949.9|34808.9|34957|34816|34948.7|34807.7|28
1625093090000|2021-06-30 22:44:50|34950.3|34809.3|34950.2|34809.2|34960.1|34819.1|34950.1|34809.1|25
1625093100000|2021-06-30 22:45:00|34946.7|34805.7|34959.7|34818.7|34960.7|34819.7|34938.5|34797.5|27
1625093110000|2021-06-30 22:45:10|34957.5|34816.5|34959.5|34818.5|34965.2|34824.2|34957.5|34816.5|20
1625093120000|2021-06-30 22:45:20|34959.3|34818.3|34961|34820|34964.3|34823.3|34956.7|34815.7|16
1625093130000|2021-06-30 22:45:30|34960.4|34819.4|34965.7|34824.7|34972.6|34831.6|34960.4|34819.4|20
1625093140000|2021-06-30 22:45:40|34969.3|34828.3|34965.7|34824.7|34974.4|34833.4|34962.2|34821.2|28
1625093150000|2021-06-30 22:45:50|34970.6|34829.6|34960.7|34819.7|34970.6|34829.6|34957.7|34816.7|29
1625093160000|2021-06-30 22:46:00|34960.1|34819.1|34962.9|34821.9|34964.4|34823.4|34956.9|34815.9|25
1625093170000|2021-06-30 22:46:10|34963.9|34822.9|34961.1|34820.1|34967.6|34826.6|34952.6|34811.6|27
1625093180000|2021-06-30 22:46:20|34958.9|34817.9|34956.8|34815.8|34960.5|34819.5|34955.7|34814.7|22
1625093190000|2021-06-30 22:46:30|34952.6|34811.6|34964.8|34823.8|34974.8|34833.8|34952.6|34811.6|22
1625093200000|2021-06-30 22:46:40|34964.7|34823.7|34964.7|34823.7|34970.6|34829.6|34964.7|34823.7|26
1625093210000|2021-06-30 22:46:50|34965.2|34824.2|34956.7|34815.7|34969.1|34828.1|34956.7|34815.7|24
1625093220000|2021-06-30 22:47:00|34959.8|34818.8|34956.5|34815.5|34963.1|34822.1|34952.6|34811.6|26
1625093230000|2021-06-30 22:47:10|34958|34817|34955.3|34814.3|34958|34817|34954.2|34813.2|25
1625093240000|2021-06-30 22:47:20|34955.4|34814.4|34949.4|34808.4|34955.4|34814.4|34947.8|34806.8|22
1625093250000|2021-06-30 22:47:30|34949|34808|34933.1|34792.1|34949|34808|34933.1|34792.1|22
1625093260000|2021-06-30 22:47:40|34932.9|34791.9|34923.5|34782.5|34933.1|34792.1|34922.7|34781.7|21
1625093270000|2021-06-30 22:47:50|34921|34780|34921.7|34780.7|34925.8|34784.8|34919.3|34778.3|26
1625093280000|2021-06-30 22:48:00|34921.9|34780.9|34913.6|34772.6|34921.9|34780.9|34911.9|34770.9|22
1625093290000|2021-06-30 22:48:10|34913.4|34772.4|34925.6|34784.6|34926.3|34785.3|34913.2|34772.2|17
1625093300000|2021-06-30 22:48:20|34927.9|34786.9|34923|34782|34934.2|34793.2|34923|34782|19
1625093310000|2021-06-30 22:48:30|34923.8|34782.8|34926.2|34785.2|34935.9|34794.9|34920.5|34779.5|17
1625093320000|2021-06-30 22:48:40|34925.4|34784.4|34923.7|34782.7|34925.4|34784.4|34923|34782|8
1625093330000|2021-06-30 22:48:50|34925|34784|34926.2|34785.2|34935.3|34794.3|34925|34784|16
1625093340000|2021-06-30 22:49:00|34924.3|34783.3|34924.2|34783.2|34927.5|34786.5|34924.2|34783.2|15
1625093350000|2021-06-30 22:49:10|34923.7|34782.7|34928.6|34787.6|34928.6|34787.6|34923.5|34782.5|19
1625093360000|2021-06-30 22:49:20|34928.1|34787.1|34940|34799|34940|34799|34928.1|34787.1|22
1625093370000|2021-06-30 22:49:30|34940.1|34799.1|34938.1|34797.1|34940.1|34799.1|34933.8|34792.8|14
1625093380000|2021-06-30 22:49:40|34939.5|34798.5|34947.6|34806.6|34947.6|34806.6|34932.6|34791.6|23
1625093390000|2021-06-30 22:49:50|34947.7|34806.7|34947.7|34806.7|34947.7|34806.7|34947.5|34806.5|5
1625093400000|2021-06-30 22:50:00|34947.6|34806.6|34942.1|34801.1|34947.6|34806.6|34932.8|34791.8|22
1625093410000|2021-06-30 22:50:10|34941.2|34800.2|34933.4|34792.4|34941.5|34800.5|34933.2|34792.2|15
1625093420000|2021-06-30 22:50:20|34932.5|34791.5|34929.9|34788.9|34933.5|34792.5|34927|34786|25
1625093430000|2021-06-30 22:50:30|34929.6|34788.6|34930.5|34789.5|34933.1|34792.1|34923.8|34782.8|19
1625093440000|2021-06-30 22:50:40|34928.6|34787.6|34922.9|34781.9|34931.1|34790.1|34922.9|34781.9|23
1625093450000|2021-06-30 22:50:50|34926.4|34785.4|34924.4|34783.4|34926.4|34785.4|34920.2|34779.2|23
1625093460000|2021-06-30 22:51:00|34923.6|34782.6|34935.6|34794.6|34942|34801|34923.6|34782.6|21
1625093470000|2021-06-30 22:51:10|34935.2|34794.2|34940|34799|34940|34799|34935|34794|12
1625093480000|2021-06-30 22:51:20|34941.4|34800.4|34936|34795|34942.3|34801.3|34934|34793|11
1625093490000|2021-06-30 22:51:30|34936.2|34795.2|34935.5|34794.5|34936.6|34795.6|34935.1|34794.1|13
1625093500000|2021-06-30 22:51:40|34935.3|34794.3|34930.7|34789.7|34938.5|34797.5|34930.7|34789.7|16
1625093510000|2021-06-30 22:51:50|34933.2|34792.2|34922.8|34781.8|34933.2|34792.2|34918.2|34777.2|20
1625093520000|2021-06-30 22:52:00|34925|34784|34923.2|34782.2|34926.5|34785.5|34921.6|34780.6|21
1625093530000|2021-06-30 22:52:10|34923.4|34782.4|34921.3|34780.3|34923.4|34782.4|34921.3|34780.3|8
1625093540000|2021-06-30 22:52:20|34920|34779|34912.2|34771.2|34920|34779|34908.3|34767.3|24
1625093550000|2021-06-30 22:52:30|34915.1|34774.1|34902.1|34761.1|34919|34778|34902.1|34761.1|26
1625093560000|2021-06-30 22:52:40|34903.3|34762.3|34907.5|34766.5|34917.4|34776.4|34903.3|34762.3|20
1625093570000|2021-06-30 22:52:50|34907.4|34766.4|34903.1|34762.1|34916.3|34775.3|34903.1|34762.1|24
1625093580000|2021-06-30 22:53:00|34902.9|34761.9|34890.1|34749.1|34908.6|34767.6|34890.1|34749.1|24
1625093590000|2021-06-30 22:53:10|34889.3|34748.3|34876.9|34735.9|34889.3|34748.3|34871.9|34730.9|20
1625093600000|2021-06-30 22:53:20|34876.2|34735.2|34880.5|34739.5|34882.6|34741.6|34874.9|34733.9|21
1625093610000|2021-06-30 22:53:30|34880.1|34739.1|34882.9|34741.9|34883.2|34742.2|34879.4|34738.4|20
1625093620000|2021-06-30 22:53:40|34882.7|34741.7|34876.6|34735.6|34883.3|34742.3|34876.2|34735.2|19
1625093630000|2021-06-30 22:53:50|34876.5|34735.5|34882.3|34741.3|34882.3|34741.3|34875.2|34734.2|14
1625093640000|2021-06-30 22:54:00|34883|34742|34893.8|34752.8|34894.8|34753.8|34883|34742|22
1625093650000|2021-06-30 22:54:10|34893|34752|34907|34766|34911|34770|34893|34752|24
1625093660000|2021-06-30 22:54:20|34909.9|34768.9|34904.5|34763.5|34914.5|34773.5|34902|34761|23
1625093670000|2021-06-30 22:54:30|34904.2|34763.2|34909.4|34768.4|34909.4|34768.4|34902.1|34761.1|25
1625093680000|2021-06-30 22:54:40|34909.2|34768.2|34909.9|34768.9|34911.1|34770.1|34905.4|34764.4|20
1625093690000|2021-06-30 22:54:50|34912.2|34771.2|34925.4|34784.4|34925.7|34784.7|34912.2|34771.2|22
1625093700000|2021-06-30 22:55:00|34922.4|34781.4|34921.6|34780.6|34922.4|34781.4|34916.8|34775.8|24
1625093710000|2021-06-30 22:55:10|34923.6|34782.6|34934|34793|34934.2|34793.2|34922.6|34781.6|25
1625093720000|2021-06-30 22:55:20|34933|34792|34935.1|34794.1|34935.1|34794.1|34929.5|34788.5|15
1625093730000|2021-06-30 22:55:30|34934.8|34793.8|34914.3|34773.3|34934.8|34793.8|34911.4|34770.4|16
1625093740000|2021-06-30 22:55:40|34913.8|34772.8|34904.1|34763.1|34913.8|34772.8|34903.7|34762.7|18
1625093750000|2021-06-30 22:55:50|34903.5|34762.5|34898.6|34757.6|34903.5|34762.5|34898.6|34757.6|11
1625093760000|2021-06-30 22:56:00|34898.9|34757.9|34897.1|34756.1|34899.1|34758.1|34897.1|34756.1|9
1625093770000|2021-06-30 22:56:10|34897.9|34756.9|34897.1|34756.1|34897.9|34756.9|34897.1|34756.1|5
1625093780000|2021-06-30 22:56:20|34897.2|34756.2|34886.9|34745.9|34897.2|34756.2|34886.9|34745.9|7
1625093790000|2021-06-30 22:56:30|34886.8|34745.8|34878|34737|34886.8|34745.8|34878|34737|16
1625093800000|2021-06-30 22:56:40|34877.4|34736.4|34876.4|34735.4|34877.4|34736.4|34874.5|34733.5|16
1625093810000|2021-06-30 22:56:50|34876.9|34735.9|34877.4|34736.4|34878.4|34737.4|34876.4|34735.4|15
1625093820000|2021-06-30 22:57:00|34877.3|34736.3|34874.3|34733.3|34877.3|34736.3|34874.2|34733.2|14
1625093830000|2021-06-30 22:57:10|34874.2|34733.2|34856.5|34715.5|34874.2|34733.2|34856.5|34715.5|16
1625093840000|2021-06-30 22:57:20|34857|34716|34869.9|34728.9|34871.3|34730.3|34854.6|34713.6|25
1625093850000|2021-06-30 22:57:30|34871.2|34730.2|34887|34746|34887|34746|34871.2|34730.2|26
1625093860000|2021-06-30 22:57:40|34888.9|34747.9|34875.8|34734.8|34888.9|34747.9|34875.8|34734.8|28
1625093870000|2021-06-30 22:57:50|34877.2|34736.2|34886|34745|34889.4|34748.4|34874.1|34733.1|16
1625093880000|2021-06-30 22:58:00|34886.6|34745.6|34884.4|34743.4|34888.2|34747.2|34881.3|34740.3|18
1625093890000|2021-06-30 22:58:10|34883.6|34742.6|34880.7|34739.7|34888|34747|34880.7|34739.7|20
1625093900000|2021-06-30 22:58:20|34882.3|34741.3|34879.4|34738.4|34889.5|34748.5|34879.1|34738.1|20
1625093910000|2021-06-30 22:58:30|34882.4|34741.4|34861.5|34720.5|34888|34747|34861.5|34720.5|27
1625093920000|2021-06-30 22:58:40|34862.3|34721.3|34874.6|34733.6|34874.6|34733.6|34862|34721|22
1625093930000|2021-06-30 22:58:50|34874.5|34733.5|34874.3|34733.3|34875.6|34734.6|34874|34733|14
1625093940000|2021-06-30 22:59:00|34874.5|34733.5|34873.5|34732.5|34874.6|34733.6|34873.5|34732.5|7
1625093950000|2021-06-30 22:59:10|34873.4|34732.4|34874.1|34733.1|34874.6|34733.6|34872.9|34731.9|8
1625093960000|2021-06-30 22:59:20|34873|34732|34886.3|34745.3|34886.3|34745.3|34873|34732|23
1625093970000|2021-06-30 22:59:30|34886.4|34745.4|34884.6|34743.6|34886.4|34745.4|34881.7|34740.7|10
1625093980000|2021-06-30 22:59:40|34884.7|34743.7|34896.9|34755.9|34897.2|34756.2|34884.7|34743.7|24
1625093990000|2021-06-30 22:59:50|34897|34756|34960.5|34819.5|34960.8|34819.8|34896.6|34755.6|19
1625094000000|2021-06-30 23:00:00|34960.8|34819.8|35001.4|34860.4|35018.9|34877.9|34960.8|34819.8|27
1625094010000|2021-06-30 23:00:10|34996.9|34855.9|35015.3|34874.3|35022.1|34881.1|34996.9|34855.9|26
1625094020000|2021-06-30 23:00:20|35014.5|34873.5|35048.7|34907.7|35048.7|34907.7|35007.6|34866.6|24
1625094030000|2021-06-30 23:00:30|35050.2|34909.2|35059.4|34918.4|35062.1|34921.1|35045.4|34904.4|22
1625094040000|2021-06-30 23:00:40|35059.2|34918.2|35053.5|34912.5|35066|34925|35053|34912|20
1625094050000|2021-06-30 23:00:50|35049.4|34908.4|35044.8|34903.8|35051.5|34910.5|35035.2|34894.2|26
1625094060000|2021-06-30 23:01:00|35043.9|34902.9|35065.6|34924.6|35069.1|34928.1|35043.9|34902.9|24
1625094070000|2021-06-30 23:01:10|35063.2|34922.2|35075.9|34934.9|35075.9|34934.9|35063.2|34922.2|27
1625094080000|2021-06-30 23:01:20|35073.7|34932.7|35074.8|34933.8|35081.3|34940.3|35070.5|34929.5|21
1625094090000|2021-06-30 23:01:30|35075.3|34934.3|35082.9|34941.9|35082.9|34941.9|35070.2|34929.2|16
1625094100000|2021-06-30 23:01:40|35076.3|34935.3|35074.3|34933.3|35077.1|34936.1|35071.1|34930.1|15
1625094110000|2021-06-30 23:01:50|35072.4|34931.4|35074.4|34933.4|35080|34939|35068.5|34927.5|20
1625094120000|2021-06-30 23:02:00|35073.6|34932.6|35059.4|34918.4|35080|34939|35059.4|34918.4|17
1625094130000|2021-06-30 23:02:10|35062.2|34921.2|35051|34910|35062.2|34921.2|35050.9|34909.9|25
1625094140000|2021-06-30 23:02:20|35050.1|34909.1|35035.2|34894.2|35052.3|34911.3|35030.1|34889.1|23
1625094150000|2021-06-30 23:02:30|35033.7|34892.7|35014.2|34873.2|35037.1|34896.1|35013.7|34872.7|24
1625094160000|2021-06-30 23:02:40|35014.1|34873.1|35032.4|34891.4|35048.3|34907.3|35001.6|34860.6|25
1625094170000|2021-06-30 23:02:50|35027.9|34886.9|35033.4|34892.4|35051.7|34910.7|35027.9|34886.9|26
1625094180000|2021-06-30 23:03:00|35034.6|34893.6|35034|34893|35037.1|34896.1|35017.9|34876.9|29
1625094190000|2021-06-30 23:03:10|35029.1|34888.1|35057.5|34916.5|35058.3|34917.3|35016.1|34875.1|27
1625094200000|2021-06-30 23:03:20|35056.9|34915.9|35045.3|34904.3|35057.5|34916.5|35045.3|34904.3|25
1625094210000|2021-06-30 23:03:30|35045.6|34904.6|35042.6|34901.6|35047.7|34906.7|35041.8|34900.8|17
1625094220000|2021-06-30 23:03:40|35048.4|34907.4|35032.7|34891.7|35053.9|34912.9|35029.6|34888.6|27
1625094230000|2021-06-30 23:03:50|35032.8|34891.8|35045.3|34904.3|35058.5|34917.5|35028.3|34887.3|28
1625094240000|2021-06-30 23:04:00|35045.8|34904.8|35051.4|34910.4|35052.8|34911.8|35036|34895|23
1625094250000|2021-06-30 23:04:10|35055.5|34914.5|35034|34893|35055.5|34914.5|35031.6|34890.6|27
1625094260000|2021-06-30 23:04:20|35034.1|34893.1|35024.1|34883.1|35035.1|34894.1|35024.1|34883.1|22
1625094270000|2021-06-30 23:04:30|35025.1|34884.1|35025.3|34884.3|35030.9|34889.9|35023.5|34882.5|26
1625094280000|2021-06-30 23:04:40|35025.8|34884.8|35040.6|34899.6|35040.6|34899.6|35018.5|34877.5|25
1625094290000|2021-06-30 23:04:50|35038.4|34897.4|35026.6|34885.6|35038.4|34897.4|35022.9|34881.9|26
1625094300000|2021-06-30 23:05:00|35025.8|34884.8|35075.8|34934.8|35076|34935|35025.7|34884.7|26
1625094310000|2021-06-30 23:05:10|35072.3|34931.3|35061.5|34920.5|35072.7|34931.7|35058.9|34917.9|24
1625094320000|2021-06-30 23:05:20|35061.8|34920.8|35057.4|34916.4|35063.4|34922.4|35057.4|34916.4|25
1625094330000|2021-06-30 23:05:30|35056.8|34915.8|35062.4|34921.4|35062.4|34921.4|35052.7|34911.7|22
1625094340000|2021-06-30 23:05:40|35065.3|34924.3|35055.2|34914.2|35065.3|34924.3|35049.7|34908.7|21
1625094350000|2021-06-30 23:05:50|35055.3|34914.3|35050.4|34909.4|35055.3|34914.3|35049.9|34908.9|18
1625094360000|2021-06-30 23:06:00|35050.2|34909.2|35066.9|34925.9|35066.9|34925.9|35049.6|34908.6|17
1625094370000|2021-06-30 23:06:10|35067.1|34926.1|35082.5|34941.5|35084.2|34943.2|35066.8|34925.8|24
1625094380000|2021-06-30 23:06:20|35084|34943|35104.9|34963.9|35119.9|34978.9|35083.6|34942.6|25
1625094390000|2021-06-30 23:06:30|35101.3|34960.3|35089.9|34948.9|35105.9|34964.9|35083.1|34942.1|26
1625094400000|2021-06-30 23:06:40|35089.8|34948.8|35086.4|34945.4|35104.2|34963.2|35086.4|34945.4|28
1625094410000|2021-06-30 23:06:50|35090.1|34949.1|35082.5|34941.5|35090.1|34949.1|35075.3|34934.3|26
1625094420000|2021-06-30 23:07:00|35080.7|34939.7|35083.6|34942.6|35089.5|34948.5|35080.7|34939.7|21
1625094430000|2021-06-30 23:07:10|35086.2|34945.2|35086|34945|35091.5|34950.5|35086|34945|24
1625094440000|2021-06-30 23:07:20|35087.6|34946.6|35084.1|34943.1|35095.3|34954.3|35084|34943|25
1625094450000|2021-06-30 23:07:30|35085.3|34944.3|35098.2|34957.2|35107.4|34966.4|35084.3|34943.3|26
1625094460000|2021-06-30 23:07:40|35091.9|34950.9|35095.8|34954.8|35106.1|34965.1|35090.7|34949.7|27
1625094470000|2021-06-30 23:07:50|35096.1|34955.1|35096.1|34955.1|35100.2|34959.2|35095.1|34954.1|24
1625094480000|2021-06-30 23:08:00|35095.3|34954.3|35099.3|34958.3|35100.5|34959.5|35093.6|34952.6|17
1625094490000|2021-06-30 23:08:10|35100|34959|35099.6|34958.6|35103.4|34962.4|35097.8|34956.8|17
1625094500000|2021-06-30 23:08:20|35095.9|34954.9|35093|34952|35097|34956|35084.2|34943.2|23
1625094510000|2021-06-30 23:08:30|35092.2|34951.2|35092|34951|35092.2|34951.2|35087.6|34946.6|14
1625094520000|2021-06-30 23:08:40|35094.6|34953.6|35098.8|34957.8|35105.2|34964.2|35093.9|34952.9|18
1625094530000|2021-06-30 23:08:50|35097|34956|35091|34950|35097|34956|35090.4|34949.4|14
1625094540000|2021-06-30 23:09:00|35095.5|34954.5|35098.6|34957.6|35099.5|34958.5|35091.8|34950.8|24
1625094550000|2021-06-30 23:09:10|35097.9|34956.9|35094|34953|35099.4|34958.4|35090.8|34949.8|23
1625094560000|2021-06-30 23:09:20|35094.2|34953.2|35103.1|34962.1|35103.1|34962.1|35094.2|34953.2|20
1625094570000|2021-06-30 23:09:30|35103.7|34962.7|35118.5|34977.5|35120.9|34979.9|35100.5|34959.5|23
1625094580000|2021-06-30 23:09:40|35120.1|34979.1|35133.1|34992.1|35135.1|34994.1|35120.1|34979.1|26
1625094590000|2021-06-30 23:09:50|35133.7|34992.7|35115.5|34974.5|35134.6|34993.6|35113|34972|23
1625094600000|2021-06-30 23:10:00|35113.9|34972.9|35129.1|34988.1|35129.1|34988.1|35113.9|34972.9|23
1625094610000|2021-06-30 23:10:10|35129.6|34988.6|35151.5|35010.5|35151.5|35010.5|35129|34988|25
1625094620000|2021-06-30 23:10:20|35150.9|35009.9|35165.1|35024.1|35178.7|35037.7|35149.4|35008.4|29
1625094630000|2021-06-30 23:10:30|35165.2|35024.2|35163.3|35022.3|35169.9|35028.9|35159.6|35018.6|27
1625094640000|2021-06-30 23:10:40|35160.6|35019.6|35160.2|35019.2|35165.1|35024.1|35153.7|35012.7|27
1625094650000|2021-06-30 23:10:50|35158.9|35017.9|35168|35027|35168|35027|35155.7|35014.7|28
1625094660000|2021-06-30 23:11:00|35169|35028|35159.7|35018.7|35169|35028|35149.7|35008.7|29
1625094670000|2021-06-30 23:11:10|35163.7|35022.7|35165.6|35024.6|35165.6|35024.6|35157.5|35016.5|20
1625094680000|2021-06-30 23:11:20|35161.1|35020.1|35173.3|35032.3|35176|35035|35161.1|35020.1|26
1625094690000|2021-06-30 23:11:30|35171|35030|35184|35043|35187.2|35046.2|35171|35030|22
1625094700000|2021-06-30 23:11:40|35179.9|35038.9|35183.7|35042.7|35189.2|35048.2|35179|35038|24
1625094710000|2021-06-30 23:11:50|35182.8|35041.8|35191.7|35050.7|35193.7|35052.7|35178.7|35037.7|20
1625094720000|2021-06-30 23:12:00|35190.5|35049.5|35166|35025|35190.5|35049.5|35166|35025|22
1625094730000|2021-06-30 23:12:10|35160.8|35019.8|35143.7|35002.7|35160.8|35019.8|35141.4|35000.4|27
1625094740000|2021-06-30 23:12:20|35141.2|35000.2|35159.2|35018.2|35161.6|35020.6|35134.9|34993.9|27
1625094750000|2021-06-30 23:12:30|35157.4|35016.4|35153.2|35012.2|35158.1|35017.1|35153.2|35012.2|23
1625094760000|2021-06-30 23:12:40|35153|35012|35152|35011|35153.8|35012.8|35141.2|35000.2|20
1625094770000|2021-06-30 23:12:50|35148.4|35007.4|35173.5|35032.5|35173.5|35032.5|35148.4|35007.4|23
1625094780000|2021-06-30 23:13:00|35181|35040|35160.9|35019.9|35181|35040|35160.7|35019.7|19
1625094790000|2021-06-30 23:13:10|35162.8|35021.8|35153.4|35012.4|35165.5|35024.5|35152.7|35011.7|27
1625094800000|2021-06-30 23:13:20|35155|35014|35153.6|35012.6|35156.9|35015.9|35146.4|35005.4|27
1625094810000|2021-06-30 23:13:30|35153.5|35012.5|35157.7|35016.7|35161.9|35020.9|35148|35007|25
1625094820000|2021-06-30 23:13:40|35160.1|35019.1|35163.9|35022.9|35164.1|35023.1|35151.8|35010.8|28
1625094830000|2021-06-30 23:13:50|35165.3|35024.3|35152|35011|35166.2|35025.2|35149.6|35008.6|23
1625094840000|2021-06-30 23:14:00|35157|35016|35178.6|35037.6|35178.6|35037.6|35157|35016|19
1625094850000|2021-06-30 23:14:10|35178.5|35037.5|35174.9|35033.9|35181|35040|35166.8|35025.8|24
1625094860000|2021-06-30 23:14:20|35175.6|35034.6|35170.4|35029.4|35176.7|35035.7|35160.6|35019.6|25
1625094870000|2021-06-30 23:14:30|35176.7|35035.7|35164.8|35023.8|35176.7|35035.7|35158.3|35017.3|21
1625094880000|2021-06-30 23:14:40|35162.1|35021.1|35164.8|35023.8|35166.9|35025.9|35160.1|35019.1|16
1625094890000|2021-06-30 23:14:50|35165.6|35024.6|35166.7|35025.7|35173.4|35032.4|35163.2|35022.2|21
1625094900000|2021-06-30 23:15:00|35162.6|35021.6|35171.2|35030.2|35171.2|35030.2|35162.6|35021.6|19
1625094910000|2021-06-30 23:15:10|35169.4|35028.4|35167.1|35026.1|35170.5|35029.5|35164.8|35023.8|18
1625094920000|2021-06-30 23:15:20|35167.5|35026.5|35151.2|35010.2|35167.8|35026.8|35150.3|35009.3|21
1625094930000|2021-06-30 23:15:30|35150.7|35009.7|35130|34989|35150.7|35009.7|35127.8|34986.8|26
1625094940000|2021-06-30 23:15:40|35130.2|34989.2|35126.6|34985.6|35130.2|34989.2|35123.9|34982.9|25
1625094950000|2021-06-30 23:15:50|35133.2|34992.2|35158.3|35017.3|35159.5|35018.5|35129.9|34988.9|28
1625094960000|2021-06-30 23:16:00|35159.3|35018.3|35148|35007|35159.3|35018.3|35143.2|35002.2|20
1625094970000|2021-06-30 23:16:10|35135.6|34994.6|35130.2|34989.2|35140|34999|35130.2|34989.2|21
1625094980000|2021-06-30 23:16:20|35130.4|34989.4|35130.8|34989.8|35138.5|34997.5|35130.4|34989.4|22
1625094990000|2021-06-30 23:16:30|35130.3|34989.3|35131.2|34990.2|35133.2|34992.2|35128.5|34987.5|25
1625095000000|2021-06-30 23:16:40|35131.5|34990.5|35127.1|34986.1|35131.5|34990.5|35126.5|34985.5|22
1625095010000|2021-06-30 23:16:50|35129|34988|35123.7|34982.7|35129|34988|35118.1|34977.1|26
1625095020000|2021-06-30 23:17:00|35123.9|34982.9|35120.8|34979.8|35130.7|34989.7|35120.8|34979.8|19
1625095030000|2021-06-30 23:17:10|35121.1|34980.1|35116.6|34975.6|35126|34985|35114.5|34973.5|19
1625095040000|2021-06-30 23:17:20|35116.7|34975.7|35112.1|34971.1|35119.6|34978.6|35112.1|34971.1|21
1625095050000|2021-06-30 23:17:30|35113.8|34972.8|35115.4|34974.4|35115.4|34974.4|35113.8|34972.8|2
1625095060000|2021-06-30 23:17:40|35123|34982|35113.4|34972.4|35125.8|34984.8|35104.3|34963.3|25
1625095070000|2021-06-30 23:17:50|35117.3|34976.3|35119.4|34978.4|35119.8|34978.8|35115.6|34974.6|22
1625095080000|2021-06-30 23:18:00|35119.1|34978.1|35116.8|34975.8|35119.5|34978.5|35115.9|34974.9|26
1625095090000|2021-06-30 23:18:10|35116.2|34975.2|35126.8|34985.8|35134.2|34993.2|35116.2|34975.2|23
1625095100000|2021-06-30 23:18:20|35126.6|34985.6|35116.3|34975.3|35126.6|34985.6|35115.3|34974.3|24
1625095110000|2021-06-30 23:18:30|35116.5|34975.5|35116.3|34975.3|35116.5|34975.5|35116.3|34975.3|2
1625095120000|2021-06-30 23:18:40|35116.8|34975.8|35116.4|34975.4|35117.4|34976.4|35116.3|34975.3|6
1625095130000|2021-06-30 23:18:50|35117|34976|35115.8|34974.8|35117.2|34976.2|35115.8|34974.8|10
1625095140000|2021-06-30 23:19:00|35117.3|34976.3|35124.2|34983.2|35130|34989|35117.2|34976.2|15
1625095150000|2021-06-30 23:19:10|35124.4|34983.4|35121.2|34980.2|35126.5|34985.5|35121|34980|22
1625095160000|2021-06-30 23:19:20|35121.4|34980.4|35116.7|34975.7|35121.4|34980.4|35115.9|34974.9|14
1625095170000|2021-06-30 23:19:30|35118.2|34977.2|35115.9|34974.9|35118.4|34977.4|35115.9|34974.9|7
1625095180000|2021-06-30 23:19:40|35117.6|34976.6|35113.6|34972.6|35117.6|34976.6|35113.6|34972.6|7
1625095190000|2021-06-30 23:19:50|35113.4|34972.4|35114.7|34973.7|35115.8|34974.8|35113.4|34972.4|13
1625095200000|2021-06-30 23:20:00|35115.6|34974.6|35116.2|34975.2|35116.2|34975.2|35115.4|34974.4|10
1625095210000|2021-06-30 23:20:10|35122.1|34981.1|35128.1|34987.1|35128.5|34987.5|35122.1|34981.1|15
1625095220000|2021-06-30 23:20:20|35131.2|34990.2|35119.3|34978.3|35131.7|34990.7|35118.2|34977.2|21
1625095230000|2021-06-30 23:20:30|35119.9|34978.9|35122.1|34981.1|35122.1|34981.1|35119.5|34978.5|15
1625095240000|2021-06-30 23:20:40|35120.2|34979.2|35118.5|34977.5|35122.1|34981.1|35116.6|34975.6|15
1625095250000|2021-06-30 23:20:50|35118.7|34977.7|35119.5|34978.5|35119.5|34978.5|35117.4|34976.4|12
1625095260000|2021-06-30 23:21:00|35119.2|34978.2|35121.8|34980.8|35121.9|34980.9|35119.1|34978.1|9
1625095270000|2021-06-30 23:21:10|35119.5|34978.5|35118.4|34977.4|35120.4|34979.4|35116.3|34975.3|14
1625095280000|2021-06-30 23:21:20|35116.7|34975.7|35103.2|34962.2|35116.7|34975.7|35100|34959|11
1625095290000|2021-06-30 23:21:30|35103.8|34962.8|35091.8|34950.8|35107.5|34966.5|35090.9|34949.9|10
1625095300000|2021-06-30 23:21:40|35094.2|34953.2|35092.2|34951.2|35094.8|34953.8|35091.3|34950.3|7
1625095310000|2021-06-30 23:21:50|35092.5|34951.5|35092|34951|35100.2|34959.2|35091.8|34950.8|23
1625095320000|2021-06-30 23:22:00|35090|34949|35088.3|34947.3|35090.5|34949.5|35087.4|34946.4|17
1625095330000|2021-06-30 23:22:10|35088.2|34947.2|35088.6|34947.6|35090.9|34949.9|35087.2|34946.2|14
1625095340000|2021-06-30 23:22:20|35085.5|34944.5|35086|34945|35087.1|34946.1|35084.6|34943.6|14
1625095350000|2021-06-30 23:22:30|35087.4|34946.4|35084.8|34943.8|35088.1|34947.1|35084.8|34943.8|7
1625095360000|2021-06-30 23:22:40|35084.9|34943.9|35095.3|34954.3|35095.3|34954.3|35084.4|34943.4|10
1625095370000|2021-06-30 23:22:50|35096.3|34955.3|35076.6|34935.6|35096.3|34955.3|35076.1|34935.1|17
1625095380000|2021-06-30 23:23:00|35075.8|34934.8|35073.8|34932.8|35075.8|34934.8|35069.8|34928.8|15
1625095390000|2021-06-30 23:23:10|35073.5|34932.5|35072|34931|35075.4|34934.4|35072|34931|13
1625095400000|2021-06-30 23:23:20|35072.5|34931.5|35083.8|34942.8|35092.7|34951.7|35072|34931|17
1625095410000|2021-06-30 23:23:30|35082.9|34941.9|35088.2|34947.2|35091.3|34950.3|35080.6|34939.6|23
1625095420000|2021-06-30 23:23:40|35087.5|34946.5|35081.3|34940.3|35089.6|34948.6|35079|34938|27
1625095430000|2021-06-30 23:23:50|35081.9|34940.9|35081.7|34940.7|35085|34944|35079.9|34938.9|24
1625095440000|2021-06-30 23:24:00|35081.8|34940.8|35105.7|34964.7|35105.9|34964.9|35081.8|34940.8|20
1625095450000|2021-06-30 23:24:10|35104.8|34963.8|35088.8|34947.8|35106.1|34965.1|35087.1|34946.1|23
1625095460000|2021-06-30 23:24:20|35088.9|34947.9|35098.4|34957.4|35098.4|34957.4|35086.2|34945.2|21
1625095470000|2021-06-30 23:24:30|35098.9|34957.9|35097.8|34956.8|35098.9|34957.9|35095.3|34954.3|22
1625095480000|2021-06-30 23:24:40|35098.2|34957.2|35092.7|34951.7|35104.3|34963.3|35091.7|34950.7|22
1625095490000|2021-06-30 23:24:50|35098.9|34957.9|35088.5|34947.5|35098.9|34957.9|35088.1|34947.1|18
1625095500000|2021-06-30 23:25:00|35088.1|34947.1|35086.8|34945.8|35095.4|34954.4|35086.8|34945.8|16
1625095510000|2021-06-30 23:25:10|35084.1|34943.1|35080.2|34939.2|35090.1|34949.1|35080.2|34939.2|22
1625095520000|2021-06-30 23:25:20|35080.8|34939.8|35078.9|34937.9|35085.3|34944.3|35078.9|34937.9|19
1625095530000|2021-06-30 23:25:30|35079.1|34938.1|35085.8|34944.8|35085.8|34944.8|35078.5|34937.5|20
1625095540000|2021-06-30 23:25:40|35086.4|34945.4|35100|34959|35101.5|34960.5|35084.1|34943.1|26
1625095550000|2021-06-30 23:25:50|35096.7|34955.7|35098.7|34957.7|35105.1|34964.1|35095.4|34954.4|24
1625095560000|2021-06-30 23:26:00|35097.6|34956.6|35101.9|34960.9|35104.4|34963.4|35097.5|34956.5|18
1625095570000|2021-06-30 23:26:10|35102.8|34961.8|35096.4|34955.4|35104.1|34963.1|35094.4|34953.4|21
1625095580000|2021-06-30 23:26:20|35095.9|34954.9|35100.1|34959.1|35100.2|34959.2|35095.9|34954.9|18
1625095590000|2021-06-30 23:26:30|35099.2|34958.2|35092.3|34951.3|35099.2|34958.2|35091.4|34950.4|19
1625095600000|2021-06-30 23:26:40|35090.1|34949.1|35097.8|34956.8|35105.9|34964.9|35090.1|34949.1|20
1625095610000|2021-06-30 23:26:50|35097|34956|35097.1|34956.1|35097.7|34956.7|35094.5|34953.5|23
1625095620000|2021-06-30 23:27:00|35097.2|34956.2|35092.6|34951.6|35097.2|34956.2|35092.6|34951.6|22
1625095630000|2021-06-30 23:27:10|35090.4|34949.4|35088.3|34947.3|35090.8|34949.8|35086.6|34945.6|17
1625095640000|2021-06-30 23:27:20|35088.4|34947.4|35089.2|34948.2|35089.6|34948.6|35088.4|34947.4|14
1625095650000|2021-06-30 23:27:30|35090.8|34949.8|35088.5|34947.5|35093.9|34952.9|35088.3|34947.3|23
1625095660000|2021-06-30 23:27:40|35088.6|34947.6|35085.9|34944.9|35088.6|34947.6|35084.6|34943.6|20
1625095670000|2021-06-30 23:27:50|35086.1|34945.1|35085.1|34944.1|35086.6|34945.6|35083|34942|19
1625095680000|2021-06-30 23:28:00|35086.3|34945.3|35081.7|34940.7|35091.2|34950.2|35081.7|34940.7|22
1625095690000|2021-06-30 23:28:10|35081.5|34940.5|35081.4|34940.4|35081.5|34940.5|35079.9|34938.9|5
1625095700000|2021-06-30 23:28:20|35079.9|34938.9|35076.3|34935.3|35079.9|34938.9|35075.2|34934.2|11
1625095710000|2021-06-30 23:28:30|35077.7|34936.7|35070.6|34929.6|35077.7|34936.7|35070.6|34929.6|17
1625095720000|2021-06-30 23:28:40|35070.4|34929.4|35070.3|34929.3|35072.6|34931.6|35069.4|34928.4|19
1625095730000|2021-06-30 23:28:50|35070.7|34929.7|35074.7|34933.7|35074.9|34933.9|35070.5|34929.5|14
1625095740000|2021-06-30 23:29:00|35074.9|34933.9|35077.9|34936.9|35085.5|34944.5|35074.7|34933.7|23
1625095750000|2021-06-30 23:29:10|35078.1|34937.1|35077.8|34936.8|35094.8|34953.8|35077.8|34936.8|19
1625095760000|2021-06-30 23:29:20|35081.1|34940.1|35079.9|34938.9|35085.4|34944.4|35078.1|34937.1|26
1625095770000|2021-06-30 23:29:30|35079.8|34938.8|35081.1|34940.1|35083.1|34942.1|35076.4|34935.4|23
1625095780000|2021-06-30 23:29:40|35080.5|34939.5|35084.1|34943.1|35084.1|34943.1|35078.1|34937.1|11
1625095790000|2021-06-30 23:29:50|35083.9|34942.9|35083|34942|35083.9|34942.9|35082.7|34941.7|7
1625095800000|2021-06-30 23:30:00|35082.7|34941.7|35107.8|34966.8|35108.6|34967.6|35082.7|34941.7|24
1625095810000|2021-06-30 23:30:10|35107|34966|35083.8|34942.8|35107|34966|35083.8|34942.8|23
1625095820000|2021-06-30 23:30:20|35086|34945|35085.3|34944.3|35086|34945|35081.1|34940.1|16
1625095830000|2021-06-30 23:30:30|35085.4|34944.4|35058.4|34917.4|35085.4|34944.4|35057.8|34916.8|22
1625095840000|2021-06-30 23:30:40|35060.3|34919.3|35066|34925|35066.5|34925.5|35059.2|34918.2|15
1625095850000|2021-06-30 23:30:50|35065.3|34924.3|35086.7|34945.7|35086.7|34945.7|35064.5|34923.5|24
1625095860000|2021-06-30 23:31:00|35087.6|34946.6|35093.3|34952.3|35103.3|34962.3|35087.6|34946.6|25
1625095870000|2021-06-30 23:31:10|35093.7|34952.7|35093.5|34952.5|35096|34955|35090.6|34949.6|26
1625095880000|2021-06-30 23:31:20|35095|34954|35104|34963|35104.2|34963.2|35092.7|34951.7|21
1625095890000|2021-06-30 23:31:30|35103.9|34962.9|35079|34938|35103.9|34962.9|35078.5|34937.5|19
1625095900000|2021-06-30 23:31:40|35078.8|34937.8|35084.1|34943.1|35087.5|34946.5|35078.2|34937.2|16
1625095910000|2021-06-30 23:31:50|35083|34942|35070.5|34929.5|35083|34942|35070.5|34929.5|23
1625095920000|2021-06-30 23:32:00|35069.5|34928.5|35082|34941|35082.3|34941.3|35069.5|34928.5|21
1625095930000|2021-06-30 23:32:10|35080.4|34939.4|35079.5|34938.5|35087.6|34946.6|35074.2|34933.2|20
1625095940000|2021-06-30 23:32:20|35080.4|34939.4|35099.9|34958.9|35099.9|34958.9|35078.2|34937.2|23
1625095950000|2021-06-30 23:32:30|35103.7|34962.7|35105.8|34964.8|35119.1|34978.1|35103.7|34962.7|24
1625095960000|2021-06-30 23:32:40|35107|34966|35107.2|34966.2|35107.2|34966.2|35101.5|34960.5|19
1625095970000|2021-06-30 23:32:50|35107.6|34966.6|35109.1|34968.1|35113|34972|35105.9|34964.9|23
1625095980000|2021-06-30 23:33:00|35109|34968|35139|34998|35145.1|35004.1|35105.5|34964.5|27
1625095990000|2021-06-30 23:33:10|35138.6|34997.6|35144|35003|35153.6|35012.6|35136.6|34995.6|23
1625096000000|2021-06-30 23:33:20|35143.7|35002.7|35158.2|35017.2|35171.2|35030.2|35141.4|35000.4|24
1625096010000|2021-06-30 23:33:30|35155|35014|35173.1|35032.1|35179.2|35038.2|35155|35014|27
1625096020000|2021-06-30 23:33:40|35176.2|35035.2|35162.8|35021.8|35176.2|35035.2|35161.3|35020.3|22
1625096030000|2021-06-30 23:33:50|35162.6|35021.6|35177.9|35036.9|35182.9|35041.9|35162.6|35021.6|24
1625096040000|2021-06-30 23:34:00|35178.2|35037.2|35171|35030|35183.2|35042.2|35170.5|35029.5|22
1625096050000|2021-06-30 23:34:10|35170.5|35029.5|35178.5|35037.5|35178.5|35037.5|35170.5|35029.5|28
1625096060000|2021-06-30 23:34:20|35175.2|35034.2|35179.4|35038.4|35180.7|35039.7|35174.2|35033.2|23
1625096070000|2021-06-30 23:34:30|35175.2|35034.2|35166.8|35025.8|35181.3|35040.3|35162.3|35021.3|27
1625096080000|2021-06-30 23:34:40|35164.8|35023.8|35161.6|35020.6|35167.9|35026.9|35159.4|35018.4|24
1625096090000|2021-06-30 23:34:50|35159.6|35018.6|35159.6|35018.6|35161.5|35020.5|35158.9|35017.9|20
1625096100000|2021-06-30 23:35:00|35160.5|35019.5|35173.1|35032.1|35173.1|35032.1|35156.3|35015.3|26
1625096110000|2021-06-30 23:35:10|35172.8|35031.8|35165.1|35024.1|35174.2|35033.2|35160.5|35019.5|24
1625096120000|2021-06-30 23:35:20|35165|35024|35161.8|35020.8|35165|35024|35161|35020|16
1625096130000|2021-06-30 23:35:30|35162.3|35021.3|35137.6|34996.6|35172.8|35031.8|35137.6|34996.6|13
1625096140000|2021-06-30 23:35:40|35137.7|34996.7|35136|34995|35138.1|34997.1|35135.1|34994.1|20
1625096150000|2021-06-30 23:35:50|35135.2|34994.2|35077.2|34936.2|35135.2|34994.2|35070.9|34929.9|24
1625096160000|2021-06-30 23:36:00|35076.6|34935.6|35080|34939|35080.8|34939.8|35072.9|34931.9|25
1625096170000|2021-06-30 23:36:10|35080.3|34939.3|35084.2|34943.2|35084.3|34943.3|35080.3|34939.3|25
1625096180000|2021-06-30 23:36:20|35084.8|34943.8|35082.1|34941.1|35085.7|34944.7|35082.1|34941.1|14
1625096190000|2021-06-30 23:36:30|35078.6|34937.6|35079.6|34938.6|35080.4|34939.4|35078.6|34937.6|22
1625096200000|2021-06-30 23:36:40|35079.7|34938.7|35086.9|34945.9|35087|34946|35079.1|34938.1|15
1625096210000|2021-06-30 23:36:50|35087.6|34946.6|35088.8|34947.8|35089.1|34948.1|35087.4|34946.4|10
1625096220000|2021-06-30 23:37:00|35089.6|34948.6|35090.2|34949.2|35090.7|34949.7|35089.5|34948.5|6
1625096230000|2021-06-30 23:37:10|35090.7|34949.7|35091.8|34950.8|35091.8|34950.8|35090|34949|11
1625096240000|2021-06-30 23:37:20|35091.5|34950.5|35086.2|34945.2|35091.9|34950.9|35084.8|34943.8|19
1625096250000|2021-06-30 23:37:30|35086.3|34945.3|35098.5|34957.5|35098.5|34957.5|35086.3|34945.3|24
1625096260000|2021-06-30 23:37:40|35103.1|34962.1|35106.6|34965.6|35116.3|34975.3|35098.6|34957.6|16
1625096270000|2021-06-30 23:37:50|35107.6|34966.6|35114.6|34973.6|35117.2|34976.2|35106.8|34965.8|21
1625096280000|2021-06-30 23:38:00|35112.4|34971.4|35100.5|34959.5|35112.6|34971.6|35098.9|34957.9|24
1625096290000|2021-06-30 23:38:10|35092|34951|35102.2|34961.2|35109.1|34968.1|35092|34951|20
1625096300000|2021-06-30 23:38:20|35104.2|34963.2|35104.9|34963.9|35109.7|34968.7|35101.9|34960.9|20
1625096310000|2021-06-30 23:38:30|35104|34963|35107.3|34966.3|35109.4|34968.4|35103.9|34962.9|22
1625096320000|2021-06-30 23:38:40|35103.9|34962.9|35105.4|34964.4|35105.5|34964.5|35094.4|34953.4|13
1625096330000|2021-06-30 23:38:50|35106.2|34965.2|35094.4|34953.4|35107.1|34966.1|35091.4|34950.4|15
1625096340000|2021-06-30 23:39:00|35095.1|34954.1|35096.3|34955.3|35096.3|34955.3|35092.7|34951.7|7
1625096350000|2021-06-30 23:39:10|35098.5|34957.5|35107|34966|35107|34966|35097.2|34956.2|16
1625096360000|2021-06-30 23:39:20|35108.8|34967.8|35111.6|34970.6|35114|34973|35106.3|34965.3|24
1625096370000|2021-06-30 23:39:30|35101.9|34960.9|35102.4|34961.4|35102.9|34961.9|35088.1|34947.1|21
1625096380000|2021-06-30 23:39:40|35103.9|34962.9|35123.6|34982.6|35126|34985|35102.9|34961.9|24
1625096390000|2021-06-30 23:39:50|35126.6|34985.6|35127.4|34986.4|35128.2|34987.2|35118.1|34977.1|24
1625096400000|2021-06-30 23:40:00|35126.9|34985.9|35130.6|34989.6|35132.5|34991.5|35126.8|34985.8|27
1625096410000|2021-06-30 23:40:10|35127.2|34986.2|35125.2|34984.2|35133.2|34992.2|35125.2|34984.2|21
1625096420000|2021-06-30 23:40:20|35124.1|34983.1|35124.1|34983.1|35124.7|34983.7|35122.5|34981.5|18
1625096430000|2021-06-30 23:40:30|35124|34983|35120.2|34979.2|35124|34983|35118.1|34977.1|14
1625096440000|2021-06-30 23:40:40|35120.1|34979.1|35107.2|34966.2|35120.1|34979.1|35104.3|34963.3|19
1625096450000|2021-06-30 23:40:50|35108.2|34967.2|35118.2|34977.2|35118.5|34977.5|35100.5|34959.5|25
1625096460000|2021-06-30 23:41:00|35120.8|34979.8|35118.6|34977.6|35125.7|34984.7|35117.1|34976.1|25
1625096470000|2021-06-30 23:41:10|35117.3|34976.3|35121.7|34980.7|35123.3|34982.3|35110.3|34969.3|25
1625096480000|2021-06-30 23:41:20|35122|34981|35127.7|34986.7|35127.7|34986.7|35117.3|34976.3|18
1625096490000|2021-06-30 23:41:30|35116.9|34975.9|35123|34982|35133.3|34992.3|35116.9|34975.9|28
1625096500000|2021-06-30 23:41:40|35131.3|34990.3|35122.8|34981.8|35132.7|34991.7|35121.9|34980.9|23
1625096510000|2021-06-30 23:41:50|35122.3|34981.3|35125.2|34984.2|35135.3|34994.3|35115.5|34974.5|18
1625096520000|2021-06-30 23:42:00|35137.4|34996.4|35132.3|34991.3|35137.4|34996.4|35132.3|34991.3|19
1625096530000|2021-06-30 23:42:10|35133.9|34992.9|35136.6|34995.6|35150|35009|35132.3|34991.3|22
1625096540000|2021-06-30 23:42:20|35135.8|34994.8|35137.2|34996.2|35138.6|34997.6|35132.3|34991.3|15
1625096550000|2021-06-30 23:42:30|35140|34999|35142.9|35001.9|35142.9|35001.9|35132.3|34991.3|12
1625096560000|2021-06-30 23:42:40|35142.3|35001.3|35153.8|35012.8|35153.8|35012.8|35142.3|35001.3|10
1625096570000|2021-06-30 23:42:50|35153.5|35012.5|35159|35018|35159.1|35018.1|35150.4|35009.4|22
1625096580000|2021-06-30 23:43:00|35159.1|35018.1|35145.8|35004.8|35159.1|35018.1|35144.4|35003.4|19
1625096590000|2021-06-30 23:43:10|35145.5|35004.5|35145.6|35004.6|35150.3|35009.3|35142.1|35001.1|20
1625096600000|2021-06-30 23:43:20|35139.6|34998.6|35132.4|34991.4|35147.2|35006.2|35130|34989|26
1625096610000|2021-06-30 23:43:30|35132.9|34991.9|35143.7|35002.7|35144.5|35003.5|35132.4|34991.4|25
1625096620000|2021-06-30 23:43:40|35144|35003|35131.6|34990.6|35144.2|35003.2|35130.8|34989.8|24
1625096630000|2021-06-30 23:43:50|35132.7|34991.7|35133.1|34992.1|35133.4|34992.4|35128.9|34987.9|25
1625096640000|2021-06-30 23:44:00|35133.6|34992.6|35136.2|34995.2|35138.3|34997.3|35133.6|34992.6|26
1625096650000|2021-06-30 23:44:10|35135.5|34994.5|35144.7|35003.7|35150.6|35009.6|35135|34994|25
1625096660000|2021-06-30 23:44:20|35145.9|35004.9|35146.2|35005.2|35148.7|35007.7|35145.4|35004.4|15
1625096670000|2021-06-30 23:44:30|35147.8|35006.8|35154.2|35013.2|35154.2|35013.2|35133.5|34992.5|27
1625096680000|2021-06-30 23:44:40|35155.3|35014.3|35179.8|35038.8|35182.7|35041.7|35155.3|35014.3|23
1625096690000|2021-06-30 23:44:50|35180.1|35039.1|35169.7|35028.7|35180.1|35039.1|35167.8|35026.8|26
1625096700000|2021-06-30 23:45:00|35175.5|35034.5|35181.9|35040.9|35181.9|35040.9|35172|35031|17
1625096710000|2021-06-30 23:45:10|35181.5|35040.5|35182.7|35041.7|35182.7|35041.7|35179.1|35038.1|15
1625096720000|2021-06-30 23:45:20|35182.9|35041.9|35181.8|35040.8|35182.9|35041.9|35181.3|35040.3|8
1625096730000|2021-06-30 23:45:30|35181.9|35040.9|35189|35048|35189.3|35048.3|35181.8|35040.8|18
1625096740000|2021-06-30 23:45:40|35189.1|35048.1|35189.3|35048.3|35189.3|35048.3|35186.8|35045.8|11
1625096750000|2021-06-30 23:45:50|35187.2|35046.2|35192.4|35051.4|35192.4|35051.4|35187.2|35046.2|12
1625096760000|2021-06-30 23:46:00|35201.5|35060.5|35229.4|35088.4|35248.5|35107.5|35201.5|35060.5|29
1625096770000|2021-06-30 23:46:10|35232.1|35091.1|35233.2|35092.2|35237.6|35096.6|35229.1|35088.1|23
1625096780000|2021-06-30 23:46:20|35236.9|35095.9|35231.5|35090.5|35239.5|35098.5|35230.6|35089.6|25
1625096790000|2021-06-30 23:46:30|35232.8|35091.8|35236.8|35095.8|35236.9|35095.9|35231.5|35090.5|17
1625096800000|2021-06-30 23:46:40|35236.6|35095.6|35255.5|35114.5|35257|35116|35236.1|35095.1|25
1625096810000|2021-06-30 23:46:50|35253.8|35112.8|35257.8|35116.8|35259.2|35118.2|35247.6|35106.6|22
1625096820000|2021-06-30 23:47:00|35256.8|35115.8|35250.9|35109.9|35257.7|35116.7|35246.3|35105.3|17
1625096830000|2021-06-30 23:47:10|35251.1|35110.1|35252.2|35111.2|35255|35114|35246.3|35105.3|26
1625096840000|2021-06-30 23:47:20|35249.3|35108.3|35241.4|35100.4|35249.7|35108.7|35240.1|35099.1|26
1625096850000|2021-06-30 23:47:30|35243.2|35102.2|35254.4|35113.4|35254.4|35113.4|35243|35102|23
1625096860000|2021-06-30 23:47:40|35256.9|35115.9|35259.9|35118.9|35263.8|35122.8|35252.2|35111.2|25
1625096870000|2021-06-30 23:47:50|35258.2|35117.2|35261.6|35120.6|35270.1|35129.1|35258.2|35117.2|20
1625096880000|2021-06-30 23:48:00|35261.8|35120.8|35261.8|35120.8|35269.8|35128.8|35255.2|35114.2|12
1625096890000|2021-06-30 23:48:10|35260.7|35119.7|35267.4|35126.4|35267.4|35126.4|35260.7|35119.7|9
1625096900000|2021-06-30 23:48:20|35267.3|35126.3|35269.2|35128.2|35269.2|35128.2|35255.1|35114.1|24
1625096910000|2021-06-30 23:48:30|35262|35121|35267.6|35126.6|35267.6|35126.6|35262|35121|11
1625096920000|2021-06-30 23:48:40|35266.9|35125.9|35274.7|35133.7|35274.7|35133.7|35266.9|35125.9|17
1625096930000|2021-06-30 23:48:50|35271.9|35130.9|35272.8|35131.8|35274.5|35133.5|35271.1|35130.1|14
1625096940000|2021-06-30 23:49:00|35273.4|35132.4|35270.6|35129.6|35281.9|35140.9|35270.6|35129.6|23
1625096950000|2021-06-30 23:49:10|35268.2|35127.2|35239.8|35098.8|35268.2|35127.2|35239.8|35098.8|18
1625096960000|2021-06-30 23:49:20|35240|35099|35225.6|35084.6|35240|35099|35223.3|35082.3|23
1625096970000|2021-06-30 23:49:30|35225.4|35084.4|35214.9|35073.9|35225.7|35084.7|35209|35068|25
1625096980000|2021-06-30 23:49:40|35219.6|35078.6|35215.5|35074.5|35221.2|35080.2|35207.2|35066.2|27
1625096990000|2021-06-30 23:49:50|35215.7|35074.7|35212.1|35071.1|35216.2|35075.2|35211.9|35070.9|17
1625097000000|2021-06-30 23:50:00|35212|35071|35207.4|35066.4|35212.3|35071.3|35206.3|35065.3|13
1625097010000|2021-06-30 23:50:10|35207.6|35066.6|35187.9|35046.9|35207.6|35066.6|35187.4|35046.4|14
1625097020000|2021-06-30 23:50:20|35187.7|35046.7|35174.5|35033.5|35187.7|35046.7|35171.8|35030.8|16
1625097030000|2021-06-30 23:50:30|35174.3|35033.3|35158|35017|35174.3|35033.3|35158|35017|22
1625097040000|2021-06-30 23:50:40|35156.4|35015.4|35157.8|35016.8|35158|35017|35155.9|35014.9|17
1625097050000|2021-06-30 23:50:50|35155.7|35014.7|35149.3|35008.3|35164.8|35023.8|35149.3|35008.3|21
1625097060000|2021-06-30 23:51:00|35155.4|35014.4|35150.9|35009.9|35155.4|35014.4|35145|35004|16
1625097070000|2021-06-30 23:51:10|35151.8|35010.8|35158.4|35017.4|35160.9|35019.9|35147.3|35006.3|26
1625097080000|2021-06-30 23:51:20|35158.5|35017.5|35164.7|35023.7|35166.3|35025.3|35158.5|35017.5|23
1625097090000|2021-06-30 23:51:30|35164.2|35023.2|35155.1|35014.1|35164.2|35023.2|35154.4|35013.4|12
1625097100000|2021-06-30 23:51:40|35154.9|35013.9|35154.8|35013.8|35155.1|35014.1|35154.1|35013.1|15
1625097110000|2021-06-30 23:51:50|35154.9|35013.9|35154.9|35013.9|35155.1|35014.1|35154.7|35013.7|6
1625097120000|2021-06-30 23:52:00|35155.1|35014.1|35151.4|35010.4|35155.1|35014.1|35151|35010|20
1625097130000|2021-06-30 23:52:10|35151.7|35010.7|35148.8|35007.8|35152.7|35011.7|35148.6|35007.6|15
1625097140000|2021-06-30 23:52:20|35148.7|35007.7|35149.8|35008.8|35152.8|35011.8|35144.2|35003.2|17
1625097150000|2021-06-30 23:52:30|35149.3|35008.3|35144|35003|35149.6|35008.6|35141.6|35000.6|21
1625097160000|2021-06-30 23:52:40|35146|35005|35148.5|35007.5|35148.8|35007.8|35143|35002|20
1625097170000|2021-06-30 23:52:50|35149|35008|35160.9|35019.9|35161|35020|35149|35008|15
1625097180000|2021-06-30 23:53:00|35161.2|35020.2|35158.4|35017.4|35161.7|35020.7|35154.6|35013.6|10
1625097190000|2021-06-30 23:53:10|35159.4|35018.4|35159.2|35018.2|35163.1|35022.1|35157.8|35016.8|15
1625097200000|2021-06-30 23:53:20|35159.3|35018.3|35167.4|35026.4|35167.4|35026.4|35159.3|35018.3|21
1625097210000|2021-06-30 23:53:30|35167.3|35026.3|35159|35018|35167.3|35026.3|35156.8|35015.8|16
1625097220000|2021-06-30 23:53:40|35159.3|35018.3|35159.6|35018.6|35159.8|35018.8|35157.8|35016.8|12
1625097230000|2021-06-30 23:53:50|35159.8|35018.8|35154.9|35013.9|35159.8|35018.8|35154.9|35013.9|17
1625097240000|2021-06-30 23:54:00|35155|35014|35159.9|35018.9|35160.1|35019.1|35152.4|35011.4|21
1625097250000|2021-06-30 23:54:10|35159.8|35018.8|35152.1|35011.1|35159.8|35018.8|35151.4|35010.4|17
1625097260000|2021-06-30 23:54:20|35152.2|35011.2|35145.9|35004.9|35152.3|35011.3|35145.9|35004.9|17
1625097270000|2021-06-30 23:54:30|35146|35005|35138.2|34997.2|35151.4|35010.4|35138.2|34997.2|21
1625097280000|2021-06-30 23:54:40|35139.2|34998.2|35133.6|34992.6|35139.2|34998.2|35125.4|34984.4|24
1625097290000|2021-06-30 23:54:50|35133.7|34992.7|35136.7|34995.7|35136.7|34995.7|35127.8|34986.8|23
1625097300000|2021-06-30 23:55:00|35139.3|34998.3|35114.8|34973.8|35147.6|35006.6|35113.7|34972.7|24
1625097310000|2021-06-30 23:55:10|35114.7|34973.7|35100.8|34959.8|35117.1|34976.1|35100.8|34959.8|23
1625097320000|2021-06-30 23:55:20|35098.6|34957.6|35091.9|34950.9|35098.6|34957.6|35090.4|34949.4|19
1625097330000|2021-06-30 23:55:30|35091.7|34950.7|35089.2|34948.2|35091.7|34950.7|35087.2|34946.2|22
1625097340000|2021-06-30 23:55:40|35088.2|34947.2|35091.5|34950.5|35093.7|34952.7|35088.2|34947.2|25
1625097350000|2021-06-30 23:55:50|35091.7|34950.7|35094.6|34953.6|35099|34958|35091.5|34950.5|18
1625097360000|2021-06-30 23:56:00|35093.7|34952.7|35093.8|34952.8|35095.2|34954.2|35091.7|34950.7|23
1625097370000|2021-06-30 23:56:10|35093.9|34952.9|35094|34953|35096|34955|35093.6|34952.6|17
1625097380000|2021-06-30 23:56:20|35094.3|34953.3|35098.5|34957.5|35098.5|34957.5|35087.2|34946.2|20
1625097390000|2021-06-30 23:56:30|35102.9|34961.9|35103.6|34962.6|35108|34967|35102.2|34961.2|24
1625097400000|2021-06-30 23:56:40|35103.7|34962.7|35109|34968|35110.7|34969.7|35102.3|34961.3|28
1625097410000|2021-06-30 23:56:50|35108.7|34967.7|35101|34960|35108.7|34967.7|35098.1|34957.1|25
1625097420000|2021-06-30 23:57:00|35100.6|34959.6|35101.2|34960.2|35101.5|34960.5|35097.4|34956.4|22
1625097430000|2021-06-30 23:57:10|35101.1|34960.1|35098.3|34957.3|35102.6|34961.6|35098.3|34957.3|20
1625097440000|2021-06-30 23:57:20|35098.4|34957.4|35123.5|34982.5|35125|34984|35098.4|34957.4|22
1625097450000|2021-06-30 23:57:30|35123.9|34982.9|35114.1|34973.1|35126.4|34985.4|35112.6|34971.6|25
1625097460000|2021-06-30 23:57:40|35114.2|34973.2|35109.8|34968.8|35114.2|34973.2|35109.6|34968.6|22
1625097470000|2021-06-30 23:57:50|35110|34969|35107.8|34966.8|35115.7|34974.7|35105.2|34964.2|24
1625097480000|2021-06-30 23:58:00|35109.6|34968.6|35110.2|34969.2|35111.2|34970.2|35109.6|34968.6|18
1625097490000|2021-06-30 23:58:10|35110.4|34969.4|35108.8|34967.8|35110.4|34969.4|35107.6|34966.6|17
1625097500000|2021-06-30 23:58:20|35108.7|34967.7|35118.6|34977.6|35118.6|34977.6|35108.7|34967.7|15
1625097510000|2021-06-30 23:58:30|35118.7|34977.7|35121.1|34980.1|35127.3|34986.3|35118.7|34977.7|21
1625097520000|2021-06-30 23:58:40|35122.3|34981.3|35112.1|34971.1|35122.3|34981.3|35111.8|34970.8|18
1625097530000|2021-06-30 23:58:50|35111.9|34970.9|35111.5|34970.5|35118.4|34977.4|35110.7|34969.7|23
1625097540000|2021-06-30 23:59:00|35111.2|34970.2|35105.6|34964.6|35111.3|34970.3|35105.6|34964.6|14
1625097550000|2021-06-30 23:59:10|35106|34965|35110.2|34969.2|35110.7|34969.7|35106|34965|11
1625097560000|2021-06-30 23:59:20|35109.5|34968.5|35112.4|34971.4|35112.4|34971.4|35108.7|34967.7|19
1625097570000|2021-06-30 23:59:30|35112.9|34971.9|35110|34969|35113.9|34972.9|35109.5|34968.5|22
1625097580000|2021-06-30 23:59:40|35109.8|34968.8|35107.8|34966.8|35109.8|34968.8|35107.8|34966.8|15
1625097590000|2021-06-30 23:59:50|35107.9|34966.9|35121.5|34980.5|35122.4|34981.4|35107.8|34966.8|14
1625097600000|2021-07-01 00:00:00|35120|34979|35134|34993|35134|34993|35120|34979|18
1625097610000|2021-07-01 00:00:10|35133.7|34992.7|35114.6|34973.6|35133.7|34992.7|35114.6|34973.6|28
1625097620000|2021-07-01 00:00:20|35114.9|34973.9|35110.2|34969.2|35115|34974|35107.8|34966.8|17
1625097630000|2021-07-01 00:00:30|35109.2|34968.2|35102.1|34961.1|35109.9|34968.9|35102.1|34961.1|10
1625097640000|2021-07-01 00:00:40|35102|34961|35079.3|34938.3|35104.8|34963.8|35075.4|34934.4|23
1625097650000|2021-07-01 00:00:50|35075.8|34934.8|35067.4|34926.4|35078.4|34937.4|35067.4|34926.4|22
1625097660000|2021-07-01 00:01:00|35067.1|34926.1|35096.2|34955.2|35096.4|34955.4|35067.1|34926.1|22
1625097670000|2021-07-01 00:01:10|35096.3|34955.3|35093.9|34952.9|35096.5|34955.5|35091.9|34950.9|15
1625097680000|2021-07-01 00:01:20|35094.3|34953.3|35097.7|34956.7|35098.6|34957.6|35094.1|34953.1|19
1625097690000|2021-07-01 00:01:30|35097.8|34956.8|35101.7|34960.7|35102.2|34961.2|35097.8|34956.8|16
1625097700000|2021-07-01 00:01:40|35101.5|34960.5|35096.3|34955.3|35101.5|34960.5|35075.2|34934.2|27
1625097710000|2021-07-01 00:01:50|35093.6|34952.6|35066.8|34925.8|35093.8|34952.8|35066.8|34925.8|22
1625097720000|2021-07-01 00:02:00|35066.9|34925.9|35055.9|34914.9|35070.7|34929.7|35055.9|34914.9|17
1625097730000|2021-07-01 00:02:10|35052|34911|35041.7|34900.7|35052|34911|35012.4|34871.4|28
1625097740000|2021-07-01 00:02:20|35032.5|34891.5|35050.7|34909.7|35061.5|34920.5|35032.3|34891.3|28
1625097750000|2021-07-01 00:02:30|35051.1|34910.1|35012.8|34871.8|35051.1|34910.1|35012|34871|26
1625097760000|2021-07-01 00:02:40|35013.6|34872.6|35026.5|34885.5|35026.8|34885.8|35011.8|34870.8|26
1625097770000|2021-07-01 00:02:50|35030.8|34889.8|35031.6|34890.6|35035.9|34894.9|35027.3|34886.3|26
1625097780000|2021-07-01 00:03:00|35032|34891|35051.2|34910.2|35054.1|34913.1|35030.6|34889.6|24
1625097790000|2021-07-01 00:03:10|35049.9|34908.9|35040|34899|35050.1|34909.1|35034|34893|27
1625097800000|2021-07-01 00:03:20|35046.6|34905.6|35043.5|34902.5|35048.6|34907.6|35042.3|34901.3|17
1625097810000|2021-07-01 00:03:30|35045.5|34904.5|35045.5|34904.5|35049|34908|35043.3|34902.3|17
1625097820000|2021-07-01 00:03:40|35043.4|34902.4|35047.5|34906.5|35050.5|34909.5|35043.4|34902.4|19
1625097830000|2021-07-01 00:03:50|35045.5|34904.5|35034.3|34893.3|35045.5|34904.5|35033.3|34892.3|19
1625097840000|2021-07-01 00:04:00|35034.9|34893.9|35046|34905|35046|34905|35034.7|34893.7|21
1625097850000|2021-07-01 00:04:10|35051.2|34910.2|35057.7|34916.7|35057.8|34916.8|35051.2|34910.2|21
1625097860000|2021-07-01 00:04:20|35057.6|34916.6|35069.9|34928.9|35071.9|34930.9|35055.7|34914.7|18
1625097870000|2021-07-01 00:04:30|35069.8|34928.8|35064.9|34923.9|35072.5|34931.5|35062.3|34921.3|25
1625097880000|2021-07-01 00:04:40|35065|34924|35056.8|34915.8|35065|34924|35054.2|34913.2|25
1625097890000|2021-07-01 00:04:50|35057.3|34916.3|35053.2|34912.2|35062.5|34921.5|35053.2|34912.2|24
1625097900000|2021-07-01 00:05:00|35052.7|34911.7|35010.8|34869.8|35052.7|34911.7|35010.8|34869.8|26
1625097910000|2021-07-01 00:05:10|35010.4|34869.4|35009.6|34868.6|35010.4|34869.4|35007.5|34866.5|19
1625097920000|2021-07-01 00:05:20|35011.5|34870.5|35028.1|34887.1|35032|34891|35011.3|34870.3|26
1625097930000|2021-07-01 00:05:30|35026.9|34885.9|35020.5|34879.5|35027.5|34886.5|35019.3|34878.3|25
1625097940000|2021-07-01 00:05:40|35020.3|34879.3|35003.1|34862.1|35020.3|34879.3|35001.6|34860.6|27
1625097950000|2021-07-01 00:05:50|35002.6|34861.6|34978.3|34837.3|35002.6|34861.6|34978.3|34837.3|27
1625097960000|2021-07-01 00:06:00|34979.7|34838.7|34993.9|34852.9|34995.3|34854.3|34978.1|34837.1|26
1625097970000|2021-07-01 00:06:10|34994.6|34853.6|34980.8|34839.8|34994.6|34853.6|34980.7|34839.7|20
1625097980000|2021-07-01 00:06:20|34980.7|34839.7|34993.6|34852.6|34994.7|34853.7|34979.9|34838.9|12
1625097990000|2021-07-01 00:06:30|34984.3|34843.3|34998.8|34857.8|34999.4|34858.4|34984.3|34843.3|19
1625098000000|2021-07-01 00:06:40|34992.8|34851.8|34982.4|34841.4|34995.9|34854.9|34980.7|34839.7|29
1625098010000|2021-07-01 00:06:50|34981.9|34840.9|34985.1|34844.1|34986.8|34845.8|34980.9|34839.9|21
1625098020000|2021-07-01 00:07:00|34983.5|34842.5|34985.1|34844.1|34985.4|34844.4|34982|34841|22
1625098030000|2021-07-01 00:07:10|34984|34843|34994.5|34853.5|34995.3|34854.3|34982.8|34841.8|24
1625098040000|2021-07-01 00:07:20|34995.1|34854.1|34996.9|34855.9|34998.5|34857.5|34993.6|34852.6|20
1625098050000|2021-07-01 00:07:30|34998.6|34857.6|35014.6|34873.6|35020.1|34879.1|34998.6|34857.6|25
1625098060000|2021-07-01 00:07:40|35022.1|34881.1|35021.5|34880.5|35028.5|34887.5|35017.3|34876.3|26
1625098070000|2021-07-01 00:07:50|35020.4|34879.4|35005.7|34864.7|35020.6|34879.6|35004.6|34863.6|21
1625098080000|2021-07-01 00:08:00|35007.5|34866.5|35009.5|34868.5|35009.7|34868.7|35006.2|34865.2|22
1625098090000|2021-07-01 00:08:10|35007.6|34866.6|34997|34856|35007.6|34866.6|34996.4|34855.4|21
1625098100000|2021-07-01 00:08:20|34997.8|34856.8|35000.2|34859.2|35000.2|34859.2|34996.2|34855.2|17
1625098110000|2021-07-01 00:08:30|35000.3|34859.3|35012.4|34871.4|35019.5|34878.5|35000.3|34859.3|26
1625098120000|2021-07-01 00:08:40|35011.7|34870.7|35026.4|34885.4|35026.9|34885.9|35011.1|34870.1|23
1625098130000|2021-07-01 00:08:50|35024.6|34883.6|35028.9|34887.9|35028.9|34887.9|35018.5|34877.5|15
1625098140000|2021-07-01 00:09:00|35028.6|34887.6|35019|34878|35028.6|34887.6|35016.9|34875.9|22
1625098150000|2021-07-01 00:09:10|35018.7|34877.7|35005|34864|35019|34878|35004.6|34863.6|20
1625098160000|2021-07-01 00:09:20|35003.5|34862.5|34982.7|34841.7|35003.5|34862.5|34977.2|34836.2|20
1625098170000|2021-07-01 00:09:30|34983.4|34842.4|34981.2|34840.2|34983.6|34842.6|34979.1|34838.1|21
1625098180000|2021-07-01 00:09:40|34981.1|34840.1|34973.4|34832.4|34981.1|34840.1|34973.4|34832.4|18
1625098190000|2021-07-01 00:09:50|34973|34832|34932.1|34791.1|34974.5|34833.5|34931|34790|27
1625098200000|2021-07-01 00:10:00|34929.9|34788.9|34933.9|34792.9|34938.2|34797.2|34928.9|34787.9|25
1625098210000|2021-07-01 00:10:10|34936.7|34795.7|34957.4|34816.4|34957.4|34816.4|34935|34794|23
1625098220000|2021-07-01 00:10:20|34956.7|34815.7|34956.7|34815.7|34957.9|34816.9|34953.8|34812.8|18
1625098230000|2021-07-01 00:10:30|34957.5|34816.5|34954.7|34813.7|34958.2|34817.2|34954.3|34813.3|15
1625098240000|2021-07-01 00:10:40|34954.8|34813.8|34933.7|34792.7|34954.8|34813.8|34926.9|34785.9|20
1625098250000|2021-07-01 00:10:50|34935|34794|34951|34810|34952.9|34811.9|34934.5|34793.5|19
1625098260000|2021-07-01 00:11:00|34953.3|34812.3|34945.8|34804.8|34955.4|34814.4|34945.8|34804.8|13
1625098270000|2021-07-01 00:11:10|34945.3|34804.3|34939|34798|34948.2|34807.2|34932|34791|24
1625098280000|2021-07-01 00:11:20|34931.5|34790.5|34941.8|34800.8|34941.8|34800.8|34924.9|34783.9|20
1625098290000|2021-07-01 00:11:30|34942.3|34801.3|34935.7|34794.7|34942.3|34801.3|34933.3|34792.3|24
1625098300000|2021-07-01 00:11:40|34935.6|34794.6|34934|34793|34935.6|34794.6|34928.7|34787.7|19
1625098310000|2021-07-01 00:11:50|34934.5|34793.5|34932.8|34791.8|34937|34796|34930.4|34789.4|17
1625098320000|2021-07-01 00:12:00|34932.5|34791.5|34936.5|34795.5|34937.8|34796.8|34921.6|34780.6|25
1625098330000|2021-07-01 00:12:10|34936.1|34795.1|34929.9|34788.9|34936.1|34795.1|34921.3|34780.3|23
1625098340000|2021-07-01 00:12:20|34927.6|34786.6|34927.6|34786.6|34929.5|34788.5|34926.8|34785.8|10
1625098350000|2021-07-01 00:12:30|34927.9|34786.9|34918.4|34777.4|34927.9|34786.9|34918|34777|21
1625098360000|2021-07-01 00:12:40|34914.4|34773.4|34908.4|34767.4|34921|34780|34900|34759|23
1625098370000|2021-07-01 00:12:50|34911.3|34770.3|34874|34733|34911.3|34770.3|34874|34733|28
1625098380000|2021-07-01 00:13:00|34873.5|34732.5|34896|34755|34900.8|34759.8|34873.5|34732.5|27
1625098390000|2021-07-01 00:13:10|34895.9|34754.9|34892|34751|34896.9|34755.9|34889.5|34748.5|27
1625098400000|2021-07-01 00:13:20|34888.9|34747.9|34905.4|34764.4|34909.6|34768.6|34888.3|34747.3|25
1625098410000|2021-07-01 00:13:30|34910.5|34769.5|34911.1|34770.1|34912.8|34771.8|34897.5|34756.5|18
1625098420000|2021-07-01 00:13:40|34913.3|34772.3|34900.3|34759.3|34913.3|34772.3|34900.3|34759.3|20
1625098430000|2021-07-01 00:13:50|34906.6|34765.6|34903.8|34762.8|34910|34769|34903.8|34762.8|20
1625098440000|2021-07-01 00:14:00|34893.3|34752.3|34877.3|34736.3|34895.1|34754.1|34876.9|34735.9|25
1625098450000|2021-07-01 00:14:10|34877.2|34736.2|34876.3|34735.3|34878.8|34737.8|34874.7|34733.7|21
1625098460000|2021-07-01 00:14:20|34885|34744|34899.9|34758.9|34902.6|34761.6|34880.6|34739.6|28
1625098470000|2021-07-01 00:14:30|34900.5|34759.5|34927.4|34786.4|34927.9|34786.9|34897.5|34756.5|25
1625098480000|2021-07-01 00:14:40|34930.7|34789.7|34925.3|34784.3|34930.7|34789.7|34922.5|34781.5|25
1625098490000|2021-07-01 00:14:50|34924.4|34783.4|34905.6|34764.6|34925.1|34784.1|34899.1|34758.1|18
1625098500000|2021-07-01 00:15:00|34907.9|34766.9|34929.4|34788.4|34929.7|34788.7|34904.4|34763.4|24
1625098510000|2021-07-01 00:15:10|34931.4|34790.4|34930.3|34789.3|34942|34801|34926.9|34785.9|23
1625098520000|2021-07-01 00:15:20|34933.8|34792.8|34947.2|34806.2|34947.6|34806.6|34933.8|34792.8|24
1625098530000|2021-07-01 00:15:30|34947.6|34806.6|34926.2|34785.2|34947.6|34806.6|34925.9|34784.9|21
1625098540000|2021-07-01 00:15:40|34925.2|34784.2|34916|34775|34929.1|34788.1|34915|34774|26
1625098550000|2021-07-01 00:15:50|34918.5|34777.5|34887.7|34746.7|34918.5|34777.5|34881.4|34740.4|26
1625098560000|2021-07-01 00:16:00|34886.7|34745.7|34882.4|34741.4|34890.7|34749.7|34882.4|34741.4|25
1625098570000|2021-07-01 00:16:10|34882.3|34741.3|34838.7|34697.7|34888.5|34747.5|34838.7|34697.7|27
1625098580000|2021-07-01 00:16:20|34830.7|34689.7|34842.7|34701.7|34843.7|34702.7|34827.9|34686.9|25
1625098590000|2021-07-01 00:16:30|34841.3|34700.3|34860.6|34719.6|34860.6|34719.6|34840.4|34699.4|24
1625098600000|2021-07-01 00:16:40|34862.4|34721.4|34844.5|34703.5|34863.3|34722.3|34833.6|34692.6|22
1625098610000|2021-07-01 00:16:50|34844.2|34703.2|34845.4|34704.4|34848|34707|34833.4|34692.4|23
1625098620000|2021-07-01 00:17:00|34844.4|34703.4|34856.5|34715.5|34857.6|34716.6|34844.4|34703.4|21
1625098630000|2021-07-01 00:17:10|34856.8|34715.8|34869.5|34728.5|34869.8|34728.8|34856.8|34715.8|18
1625098640000|2021-07-01 00:17:20|34865|34724|34852.5|34711.5|34865|34724|34852.5|34711.5|18
1625098650000|2021-07-01 00:17:30|34856.1|34715.1|34851.2|34710.2|34856.1|34715.1|34850.9|34709.9|11
1625098660000|2021-07-01 00:17:40|34851.1|34710.1|34862.4|34721.4|34862.4|34721.4|34851.1|34710.1|17
1625098670000|2021-07-01 00:17:50|34861.4|34720.4|34863.4|34722.4|34865.3|34724.3|34856.8|34715.8|26
1625098680000|2021-07-01 00:18:00|34869.8|34728.8|34868.9|34727.9|34872.9|34731.9|34864.3|34723.3|24
1625098690000|2021-07-01 00:18:10|34872.1|34731.1|34880.9|34739.9|34880.9|34739.9|34872.1|34731.1|21
1625098700000|2021-07-01 00:18:20|34880|34739|34873.7|34732.7|34883.4|34742.4|34868.9|34727.9|27
1625098710000|2021-07-01 00:18:30|34873.8|34732.8|34858.4|34717.4|34873.8|34732.8|34855.2|34714.2|27
1625098720000|2021-07-01 00:18:40|34857.5|34716.5|34866.9|34725.9|34867.5|34726.5|34855.5|34714.5|25
1625098730000|2021-07-01 00:18:50|34860.3|34719.3|34870.5|34729.5|34874.1|34733.1|34860.3|34719.3|19
1625098740000|2021-07-01 00:19:00|34870.4|34729.4|34881.8|34740.8|34883.6|34742.6|34869.2|34728.2|20
1625098750000|2021-07-01 00:19:10|34881.6|34740.6|34883.5|34742.5|34883.5|34742.5|34880.6|34739.6|17
1625098760000|2021-07-01 00:19:20|34883.3|34742.3|34887.1|34746.1|34887.1|34746.1|34872.8|34731.8|20
1625098770000|2021-07-01 00:19:30|34884.9|34743.9|34887.5|34746.5|34891.1|34750.1|34883.5|34742.5|15
1625098780000|2021-07-01 00:19:40|34888.1|34747.1|34880.6|34739.6|34896.6|34755.6|34880.6|34739.6|18
1625098790000|2021-07-01 00:19:50|34881.1|34740.1|34894|34753|34894|34753|34879.4|34738.4|15
1625098800000|2021-07-01 00:20:00|34893.9|34752.9|34899.8|34758.8|34899.8|34758.8|34893.9|34752.9|5
1625098810000|2021-07-01 00:20:10|34891.2|34750.2|34893.1|34752.1|34893.7|34752.7|34889.6|34748.6|9
1625098820000|2021-07-01 00:20:20|34892.7|34751.7|34921.7|34780.7|34921.7|34780.7|34890.5|34749.5|23
1625098830000|2021-07-01 00:20:30|34921.2|34780.2|34923.9|34782.9|34924.4|34783.4|34918|34777|19
1625098840000|2021-07-01 00:20:40|34924.4|34783.4|34909|34768|34924.4|34783.4|34908|34767|17
1625098850000|2021-07-01 00:20:50|34908.9|34767.9|34914.3|34773.3|34914.3|34773.3|34906.2|34765.2|22
1625098860000|2021-07-01 00:21:00|34913.5|34772.5|34917.1|34776.1|34919.8|34778.8|34912.4|34771.4|13
1625098870000|2021-07-01 00:21:10|34916.8|34775.8|34917.5|34776.5|34917.5|34776.5|34916.3|34775.3|13
1625098880000|2021-07-01 00:21:20|34917.8|34776.8|34918.7|34777.7|34924|34783|34917.8|34776.8|22
1625098890000|2021-07-01 00:21:30|34921.9|34780.9|34923.9|34782.9|34924|34783|34920.7|34779.7|8
1625098900000|2021-07-01 00:21:40|34927.3|34786.3|34940.9|34799.9|34942.1|34801.1|34922.5|34781.5|22
1625098910000|2021-07-01 00:21:50|34941.9|34800.9|34933.1|34792.1|34943.2|34802.2|34933.1|34792.1|12
1625098920000|2021-07-01 00:22:00|34933.6|34792.6|34932.3|34791.3|34934|34793|34930.7|34789.7|12
1625098930000|2021-07-01 00:22:10|34932.1|34791.1|34930.6|34789.6|34933.9|34792.9|34930.1|34789.1|17
1625098940000|2021-07-01 00:22:20|34928.5|34787.5|34922.6|34781.6|34929.1|34788.1|34920.4|34779.4|21
1625098950000|2021-07-01 00:22:30|34921.7|34780.7|34920.4|34779.4|34924.7|34783.7|34918.8|34777.8|20
1625098960000|2021-07-01 00:22:40|34920.7|34779.7|34921.5|34780.5|34929|34788|34919.3|34778.3|28
1625098970000|2021-07-01 00:22:50|34921.3|34780.3|34943|34802|34943.5|34802.5|34921.3|34780.3|25
1625098980000|2021-07-01 00:23:00|34943.9|34802.9|34942.6|34801.6|34943.9|34802.9|34939.3|34798.3|12
1625098990000|2021-07-01 00:23:10|34942.2|34801.2|34943.6|34802.6|34945.4|34804.4|34935.5|34794.5|22
1625099000000|2021-07-01 00:23:20|34945.2|34804.2|34943.8|34802.8|34946.2|34805.2|34942.9|34801.9|15
1625099010000|2021-07-01 00:23:30|34945.5|34804.5|34945.3|34804.3|34945.9|34804.9|34943.6|34802.6|16
1625099020000|2021-07-01 00:23:40|34945|34804|34940.4|34799.4|34945|34804|34938.1|34797.1|18
1625099030000|2021-07-01 00:23:50|34940.7|34799.7|34948.1|34807.1|34948.1|34807.1|34938.3|34797.3|25
1625099040000|2021-07-01 00:24:00|34948.4|34807.4|34945.4|34804.4|34948.4|34807.4|34942.6|34801.6|13
1625099050000|2021-07-01 00:24:10|34944.4|34803.4|34939.2|34798.2|34944.4|34803.4|34936.7|34795.7|22
1625099060000|2021-07-01 00:24:20|34940.8|34799.8|34940.8|34799.8|34943.7|34802.7|34931.2|34790.2|24
1625099070000|2021-07-01 00:24:30|34940.4|34799.4|34879|34738|34941.7|34800.7|34879|34738|25
1625099080000|2021-07-01 00:24:40|34877.8|34736.8|34849.1|34708.1|34877.8|34736.8|34849.1|34708.1|21
1625099090000|2021-07-01 00:24:50|34854.7|34713.7|34873.7|34732.7|34874|34733|34852.7|34711.7|22
1625099100000|2021-07-01 00:25:00|34871.6|34730.6|34859.4|34718.4|34875.4|34734.4|34854.9|34713.9|22
1625099110000|2021-07-01 00:25:10|34859.3|34718.3|34860.8|34719.8|34863.3|34722.3|34856.3|34715.3|21
1625099120000|2021-07-01 00:25:20|34861.7|34720.7|34873.7|34732.7|34876.1|34735.1|34861.7|34720.7|28
1625099130000|2021-07-01 00:25:30|34874|34733|34872.7|34731.7|34875.5|34734.5|34869.7|34728.7|20
1625099140000|2021-07-01 00:25:40|34873|34732|34819.9|34678.9|34875.3|34734.3|34812.6|34671.6|19
1625099150000|2021-07-01 00:25:50|34821.1|34680.1|34815|34674|34821.1|34680.1|34795.2|34654.2|29
1625099160000|2021-07-01 00:26:00|34815.4|34674.4|34826.1|34685.1|34831.4|34690.4|34814.9|34673.9|24
1625099170000|2021-07-01 00:26:10|34825.2|34684.2|34824.3|34683.3|34829.6|34688.6|34824.3|34683.3|15
1625099180000|2021-07-01 00:26:20|34823.4|34682.4|34844.4|34703.4|34844.4|34703.4|34816.1|34675.1|28
1625099190000|2021-07-01 00:26:30|34848.1|34707.1|34859.2|34718.2|34859.8|34718.8|34848.1|34707.1|26
1625099200000|2021-07-01 00:26:40|34858.1|34717.1|34867.9|34726.9|34868.7|34727.7|34857.8|34716.8|20
1625099210000|2021-07-01 00:26:50|34868|34727|34865.4|34724.4|34870.5|34729.5|34865.2|34724.2|27
1625099220000|2021-07-01 00:27:00|34868|34727|34863.7|34722.7|34869.2|34728.2|34863.7|34722.7|25
1625099230000|2021-07-01 00:27:10|34859|34718|34838.8|34697.8|34859|34718|34838.3|34697.3|22
1625099240000|2021-07-01 00:27:20|34838.7|34697.7|34835.3|34694.3|34838.7|34697.7|34833.4|34692.4|22
1625099250000|2021-07-01 00:27:30|34835.5|34694.5|34862.8|34721.8|34862.8|34721.8|34834.4|34693.4|27
1625099260000|2021-07-01 00:27:40|34863|34722|34859.2|34718.2|34863|34722|34859|34718|16
1625099270000|2021-07-01 00:27:50|34859|34718|34864.8|34723.8|34864.8|34723.8|34843.7|34702.7|25
1625099280000|2021-07-01 00:28:00|34863.9|34722.9|34866.5|34725.5|34866.7|34725.7|34862.4|34721.4|15
1625099290000|2021-07-01 00:28:10|34866.7|34725.7|34868.1|34727.1|34869.7|34728.7|34866.4|34725.4|18
1625099300000|2021-07-01 00:28:20|34868.3|34727.3|34871.8|34730.8|34874.5|34733.5|34868.3|34727.3|24
1625099310000|2021-07-01 00:28:30|34870.3|34729.3|34872.6|34731.6|34876|34735|34867.9|34726.9|20
1625099320000|2021-07-01 00:28:40|34872.8|34731.8|34873.7|34732.7|34874.8|34733.8|34872|34731|20
1625099330000|2021-07-01 00:28:50|34873.8|34732.8|34874.6|34733.6|34877.2|34736.2|34873.6|34732.6|19
1625099340000|2021-07-01 00:29:00|34873.2|34732.2|34867.3|34726.3|34875.6|34734.6|34867.2|34726.2|17
1625099350000|2021-07-01 00:29:10|34866.8|34725.8|34876.1|34735.1|34876.1|34735.1|34866.8|34725.8|20
1625099360000|2021-07-01 00:29:20|34874.6|34733.6|34874.6|34733.6|34874.6|34733.6|34871.9|34730.9|24
1625099370000|2021-07-01 00:29:30|34874.2|34733.2|34874.6|34733.6|34875.1|34734.1|34873|34732|21
1625099380000|2021-07-01 00:29:40|34873.7|34732.7|34876.2|34735.2|34876.4|34735.4|34872.1|34731.1|16
1625099390000|2021-07-01 00:29:50|34876.1|34735.1|34876.4|34735.4|34876.8|34735.8|34874.3|34733.3|18
1625099400000|2021-07-01 00:30:00|34875.1|34734.1|34878.6|34737.6|34878.6|34737.6|34872.2|34731.2|21
1625099410000|2021-07-01 00:30:10|34877.8|34736.8|34878|34737|34878|34737|34876.9|34735.9|12
1625099420000|2021-07-01 00:30:20|34878.7|34737.7|34889.8|34748.8|34889.8|34748.8|34878.7|34737.7|19
1625099430000|2021-07-01 00:30:30|34888.5|34747.5|34892.3|34751.3|34897.3|34756.3|34888.5|34747.5|21
1625099440000|2021-07-01 00:30:40|34891.5|34750.5|34863.5|34722.5|34893.5|34752.5|34863.5|34722.5|23
1625099450000|2021-07-01 00:30:50|34864.3|34723.3|34863.5|34722.5|34866.9|34725.9|34861.9|34720.9|17
1625099460000|2021-07-01 00:31:00|34863.6|34722.6|34872.8|34731.8|34872.8|34731.8|34863.6|34722.6|17
1625099470000|2021-07-01 00:31:10|34871.9|34730.9|34867.7|34726.7|34871.9|34730.9|34866.8|34725.8|18
1625099480000|2021-07-01 00:31:20|34868|34727|34877.5|34736.5|34877.6|34736.6|34867.5|34726.5|20
1625099490000|2021-07-01 00:31:30|34876.9|34735.9|34869.7|34728.7|34877.6|34736.6|34868.7|34727.7|23
1625099500000|2021-07-01 00:31:40|34869.6|34728.6|34870.9|34729.9|34873.6|34732.6|34869.6|34728.6|16
1625099510000|2021-07-01 00:31:50|34873.7|34732.7|34874.2|34733.2|34874.2|34733.2|34872.4|34731.4|10
1625099520000|2021-07-01 00:32:00|34874.1|34733.1|34861|34720|34874.1|34733.1|34860.1|34719.1|19
1625099530000|2021-07-01 00:32:10|34863|34722|34864.4|34723.4|34865|34724|34861.4|34720.4|17
1625099540000|2021-07-01 00:32:20|34867.2|34726.2|34869.3|34728.3|34869.8|34728.8|34867.2|34726.2|17
1625099550000|2021-07-01 00:32:30|34869.4|34728.4|34872.3|34731.3|34872.6|34731.6|34869.2|34728.2|15
1625099560000|2021-07-01 00:32:40|34872|34731|34868.6|34727.6|34872|34731|34867.9|34726.9|21
1625099570000|2021-07-01 00:32:50|34868.1|34727.1|34876.9|34735.9|34876.9|34735.9|34868.1|34727.1|20
1625099580000|2021-07-01 00:33:00|34876.8|34735.8|34876.3|34735.3|34877.1|34736.1|34874.8|34733.8|14
1625099590000|2021-07-01 00:33:10|34876.4|34735.4|34874.4|34733.4|34876.4|34735.4|34874|34733|14
1625099600000|2021-07-01 00:33:20|34874.6|34733.6|34874.9|34733.9|34875.4|34734.4|34873|34732|22
1625099610000|2021-07-01 00:33:30|34874.4|34733.4|34891.1|34750.1|34891.9|34750.9|34874.2|34733.2|25
1625099620000|2021-07-01 00:33:40|34891.4|34750.4|34902.3|34761.3|34905.6|34764.6|34891.4|34750.4|18
1625099630000|2021-07-01 00:33:50|34903.2|34762.2|34894.9|34753.9|34903.2|34762.2|34893.3|34752.3|22
1625099640000|2021-07-01 00:34:00|34895|34754|34893.4|34752.4|34895.4|34754.4|34886.6|34745.6|26
1625099650000|2021-07-01 00:34:10|34894.8|34753.8|34894.7|34753.7|34898.9|34757.9|34893.3|34752.3|23
1625099660000|2021-07-01 00:34:20|34894.2|34753.2|34899.1|34758.1|34899.1|34758.1|34894.2|34753.2|15
1625099670000|2021-07-01 00:34:30|34895.8|34754.8|34906.3|34765.3|34906.8|34765.8|34895.8|34754.8|25
1625099680000|2021-07-01 00:34:40|34906.1|34765.1|34908.4|34767.4|34909.3|34768.3|34906.1|34765.1|18
1625099690000|2021-07-01 00:34:50|34909.9|34768.9|34908.7|34767.7|34910.1|34769.1|34908.6|34767.6|20
1625099700000|2021-07-01 00:35:00|34907.8|34766.8|34905.7|34764.7|34907.8|34766.8|34905|34764|24
1625099710000|2021-07-01 00:35:10|34905.5|34764.5|34895.7|34754.7|34905.8|34764.8|34895.7|34754.7|25
1625099720000|2021-07-01 00:35:20|34895.6|34754.6|34901.3|34760.3|34903|34762|34890.7|34749.7|16
1625099730000|2021-07-01 00:35:30|34899.4|34758.4|34880.1|34739.1|34899.4|34758.4|34880.1|34739.1|27
1625099740000|2021-07-01 00:35:40|34881.2|34740.2|34879.3|34738.3|34887.8|34746.8|34879.3|34738.3|27
1625099750000|2021-07-01 00:35:50|34879|34738|34879.4|34738.4|34882.8|34741.8|34878.8|34737.8|23
1625099760000|2021-07-01 00:36:00|34879.2|34738.2|34883|34742|34884.6|34743.6|34878.8|34737.8|23
1625099770000|2021-07-01 00:36:10|34882.8|34741.8|34866.8|34725.8|34886.6|34745.6|34866.6|34725.6|23
1625099780000|2021-07-01 00:36:20|34866.9|34725.9|34863.9|34722.9|34869.3|34728.3|34860.9|34719.9|24
1625099790000|2021-07-01 00:36:30|34864.6|34723.6|34875.5|34734.5|34875.5|34734.5|34863.5|34722.5|22
1625099800000|2021-07-01 00:36:40|34873.6|34732.6|34878.3|34737.3|34878.3|34737.3|34869.6|34728.6|17
1625099810000|2021-07-01 00:36:50|34878.8|34737.8|34877.3|34736.3|34879.4|34738.4|34876.2|34735.2|23
1625099820000|2021-07-01 00:37:00|34877.4|34736.4|34875.3|34734.3|34879.6|34738.6|34875.3|34734.3|22
1625099830000|2021-07-01 00:37:10|34875.6|34734.6|34878.7|34737.7|34878.9|34737.9|34874.7|34733.7|19
1625099840000|2021-07-01 00:37:20|34874.7|34733.7|34884.4|34743.4|34889.6|34748.6|34874.7|34733.7|25
1625099850000|2021-07-01 00:37:30|34884.9|34743.9|34886.5|34745.5|34889.4|34748.4|34883.8|34742.8|24
1625099860000|2021-07-01 00:37:40|34886|34745|34887.5|34746.5|34888.5|34747.5|34878.7|34737.7|24
1625099870000|2021-07-01 00:37:50|34888|34747|34890.5|34749.5|34891.5|34750.5|34884.1|34743.1|23
1625099880000|2021-07-01 00:38:00|34890.9|34749.9|34888.3|34747.3|34890.9|34749.9|34888|34747|18
1625099890000|2021-07-01 00:38:10|34888.5|34747.5|34884.9|34743.9|34889.5|34748.5|34883.4|34742.4|18
1625099900000|2021-07-01 00:38:20|34881|34740|34884.8|34743.8|34884.8|34743.8|34877.3|34736.3|18
1625099910000|2021-07-01 00:38:30|34886.7|34745.7|34885|34744|34888.5|34747.5|34884.8|34743.8|23
1625099920000|2021-07-01 00:38:40|34884.9|34743.9|34878.7|34737.7|34886.5|34745.5|34878.1|34737.1|11
1625099930000|2021-07-01 00:38:50|34876.5|34735.5|34877.2|34736.2|34877.6|34736.6|34875.6|34734.6|13
1625099940000|2021-07-01 00:39:00|34877.4|34736.4|34883.5|34742.5|34884|34743|34877.4|34736.4|15
1625099950000|2021-07-01 00:39:10|34883|34742|34893.6|34752.6|34893.6|34752.6|34881.3|34740.3|21
1625099960000|2021-07-01 00:39:20|34894.3|34753.3|34896.1|34755.1|34903|34762|34889.6|34748.6|24
1625099970000|2021-07-01 00:39:30|34893.1|34752.1|34881.3|34740.3|34895.4|34754.4|34880.4|34739.4|24
1625099980000|2021-07-01 00:39:40|34881|34740|34880.2|34739.2|34884.8|34743.8|34880.2|34739.2|23
1625099990000|2021-07-01 00:39:50|34881.4|34740.4|34882.3|34741.3|34883.3|34742.3|34880.6|34739.6|21
1625100000000|2021-07-01 00:40:00|34882.4|34741.4|34888.6|34747.6|34890|34749|34877.5|34736.5|24
1625100010000|2021-07-01 00:40:10|34886.3|34745.3|34884.6|34743.6|34889.2|34748.2|34883.6|34742.6|19
1625100020000|2021-07-01 00:40:20|34884.8|34743.8|34887.9|34746.9|34889.7|34748.7|34881.9|34740.9|9
1625100030000|2021-07-01 00:40:30|34888|34747|34888.9|34747.9|34891.8|34750.8|34887.1|34746.1|13
1625100040000|2021-07-01 00:40:40|34890.6|34749.6|34889.2|34748.2|34893.6|34752.6|34888.3|34747.3|24
1625100050000|2021-07-01 00:40:50|34889.8|34748.8|34892.4|34751.4|34893.1|34752.1|34886.5|34745.5|28
1625100060000|2021-07-01 00:41:00|34894.1|34753.1|34893.6|34752.6|34894.9|34753.9|34891.7|34750.7|24
1625100070000|2021-07-01 00:41:10|34893.8|34752.8|34895.2|34754.2|34895.6|34754.6|34893.8|34752.8|7
1625100080000|2021-07-01 00:41:20|34895.4|34754.4|34894.9|34753.9|34895.4|34754.4|34893.9|34752.9|11
1625100090000|2021-07-01 00:41:30|34895|34754|34895.4|34754.4|34895.8|34754.8|34894.4|34753.4|9
1625100100000|2021-07-01 00:41:40|34895.8|34754.8|34889.7|34748.7|34895.9|34754.9|34889.7|34748.7|12
1625100110000|2021-07-01 00:41:50|34886.2|34745.2|34880.1|34739.1|34886.8|34745.8|34878.5|34737.5|12
1625100120000|2021-07-01 00:42:00|34878.5|34737.5|34873.5|34732.5|34880|34739|34872.1|34731.1|17
1625100130000|2021-07-01 00:42:10|34873.6|34732.6|34874.1|34733.1|34874.6|34733.6|34865.5|34724.5|21
1625100140000|2021-07-01 00:42:20|34873.9|34732.9|34859|34718|34874.8|34733.8|34854.2|34713.2|25
1625100150000|2021-07-01 00:42:30|34858.8|34717.8|34849.7|34708.7|34859.5|34718.5|34849.7|34708.7|15
1625100160000|2021-07-01 00:42:40|34849.6|34708.6|34840.8|34699.8|34851.5|34710.5|34840.8|34699.8|22
1625100170000|2021-07-01 00:42:50|34839.8|34698.8|34839.4|34698.4|34841|34700|34831.3|34690.3|16
1625100180000|2021-07-01 00:43:00|34840.1|34699.1|34838.9|34697.9|34844.3|34703.3|34837.9|34696.9|25
1625100190000|2021-07-01 00:43:10|34838.8|34697.8|34833.2|34692.2|34838.8|34697.8|34829.9|34688.9|21
1625100200000|2021-07-01 00:43:20|34834.6|34693.6|34833.1|34692.1|34843.4|34702.4|34832.3|34691.3|24
1625100210000|2021-07-01 00:43:30|34834.1|34693.1|34840.5|34699.5|34850.3|34709.3|34832.8|34691.8|14
1625100220000|2021-07-01 00:43:40|34841.2|34700.2|34841.5|34700.5|34846.2|34705.2|34839|34698|20
1625100230000|2021-07-01 00:43:50|34841.1|34700.1|34841.2|34700.2|34846|34705|34840.7|34699.7|14
1625100240000|2021-07-01 00:44:00|34842.4|34701.4|34853|34712|34857.2|34716.2|34841.2|34700.2|18
1625100250000|2021-07-01 00:44:10|34853.5|34712.5|34852.4|34711.4|34856|34715|34852.3|34711.3|13
1625100260000|2021-07-01 00:44:20|34853|34712|34853.3|34712.3|34854.5|34713.5|34852.5|34711.5|14
1625100270000|2021-07-01 00:44:30|34856.3|34715.3|34852.3|34711.3|34856.3|34715.3|34851.1|34710.1|11
1625100280000|2021-07-01 00:44:40|34855.5|34714.5|34858|34717|34858|34717|34853.8|34712.8|19
1625100290000|2021-07-01 00:44:50|34853.7|34712.7|34847.3|34706.3|34853.7|34712.7|34844.6|34703.6|23
1625100300000|2021-07-01 00:45:00|34847.1|34706.1|34854.5|34713.5|34855|34714|34846.2|34705.2|10
1625100310000|2021-07-01 00:45:10|34854.2|34713.2|34854.9|34713.9|34855.1|34714.1|34854|34713|14
1625100320000|2021-07-01 00:45:20|34857.3|34716.3|34863.7|34722.7|34863.7|34722.7|34857.3|34716.3|15
1625100330000|2021-07-01 00:45:30|34862.7|34721.7|34866.2|34725.2|34866.2|34725.2|34861.4|34720.4|18
1625100340000|2021-07-01 00:45:40|34864.5|34723.5|34871.4|34730.4|34871.9|34730.9|34864.5|34723.5|18
1625100350000|2021-07-01 00:45:50|34871.5|34730.5|34875.4|34734.4|34876.8|34735.8|34871.5|34730.5|16
1625100360000|2021-07-01 00:46:00|34875.5|34734.5|34873.9|34732.9|34880.3|34739.3|34872.5|34731.5|23
1625100370000|2021-07-01 00:46:10|34873.4|34732.4|34874.2|34733.2|34875.4|34734.4|34873.2|34732.2|20
1625100380000|2021-07-01 00:46:20|34874|34733|34873.4|34732.4|34874.6|34733.6|34873.4|34732.4|14
1625100390000|2021-07-01 00:46:30|34873.5|34732.5|34879.6|34738.6|34882.6|34741.6|34873|34732|18
1625100400000|2021-07-01 00:46:40|34882.6|34741.6|34883.2|34742.2|34883.3|34742.3|34880.4|34739.4|15
1625100410000|2021-07-01 00:46:50|34883.5|34742.5|34883.8|34742.8|34884.3|34743.3|34882.7|34741.7|11
1625100420000|2021-07-01 00:47:00|34884|34743|34874.6|34733.6|34884.5|34743.5|34872.7|34731.7|23
1625100430000|2021-07-01 00:47:10|34874.4|34733.4|34880.8|34739.8|34881.4|34740.4|34874.3|34733.3|19
1625100440000|2021-07-01 00:47:20|34880.5|34739.5|34879.7|34738.7|34881.3|34740.3|34879.7|34738.7|21
1625100450000|2021-07-01 00:47:30|34879.6|34738.6|34875.2|34734.2|34879.6|34738.6|34875|34734|18
1625100460000|2021-07-01 00:47:40|34875.5|34734.5|34876.3|34735.3|34877.3|34736.3|34875.5|34734.5|10
1625100470000|2021-07-01 00:47:50|34876.9|34735.9|34874.7|34733.7|34876.9|34735.9|34871.9|34730.9|15
1625100480000|2021-07-01 00:48:00|34874.9|34733.9|34884.3|34743.3|34884.4|34743.4|34870.3|34729.3|19
1625100490000|2021-07-01 00:48:10|34884.6|34743.6|34883.5|34742.5|34885.3|34744.3|34882.9|34741.9|16
1625100500000|2021-07-01 00:48:20|34883.4|34742.4|34883.1|34742.1|34883.8|34742.8|34882.4|34741.4|13
1625100510000|2021-07-01 00:48:30|34883.6|34742.6|34883.1|34742.1|34883.6|34742.6|34882.4|34741.4|14
1625100520000|2021-07-01 00:48:40|34881.2|34740.2|34883.9|34742.9|34884.8|34743.8|34881.2|34740.2|20
1625100530000|2021-07-01 00:48:50|34884|34743|34891.9|34750.9|34891.9|34750.9|34884|34743|14
1625100540000|2021-07-01 00:49:00|34890.7|34749.7|34904.4|34763.4|34904.4|34763.4|34888.8|34747.8|23
1625100550000|2021-07-01 00:49:10|34903.6|34762.6|34905.9|34764.9|34905.9|34764.9|34902|34761|19
1625100560000|2021-07-01 00:49:20|34905.7|34764.7|34907.8|34766.8|34907.8|34766.8|34899.9|34758.9|18
1625100570000|2021-07-01 00:49:30|34907.7|34766.7|34906|34765|34907.7|34766.7|34903.1|34762.1|18
1625100580000|2021-07-01 00:49:40|34905.9|34764.9|34906.6|34765.6|34907.3|34766.3|34905.9|34764.9|11
1625100590000|2021-07-01 00:49:50|34907.3|34766.3|34901.4|34760.4|34907.3|34766.3|34900.8|34759.8|16
1625100600000|2021-07-01 00:50:00|34901.3|34760.3|34906.9|34765.9|34907|34766|34901.1|34760.1|12
1625100610000|2021-07-01 00:50:10|34907.6|34766.6|34908.6|34767.6|34910.7|34769.7|34906.9|34765.9|26
1625100620000|2021-07-01 00:50:20|34910|34769|34909.8|34768.8|34911.8|34770.8|34909.8|34768.8|19
1625100630000|2021-07-01 00:50:30|34909.5|34768.5|34914.8|34773.8|34914.8|34773.8|34907.9|34766.9|24
1625100640000|2021-07-01 00:50:40|34915.1|34774.1|34913.7|34772.7|34916.8|34775.8|34911.9|34770.9|22
1625100650000|2021-07-01 00:50:50|34918.6|34777.6|34920.1|34779.1|34920.4|34779.4|34916.4|34775.4|20
1625100660000|2021-07-01 00:51:00|34919.4|34778.4|34915.7|34774.7|34920.1|34779.1|34915.6|34774.6|15
1625100670000|2021-07-01 00:51:10|34916.7|34775.7|34911.4|34770.4|34919.8|34778.8|34911.4|34770.4|14
1625100680000|2021-07-01 00:51:20|34911|34770|34911.6|34770.6|34913.2|34772.2|34911|34770|7
1625100690000|2021-07-01 00:51:30|34911.8|34770.8|34912.8|34771.8|34913.2|34772.2|34911.6|34770.6|8
1625100700000|2021-07-01 00:51:40|34913.1|34772.1|34911.8|34770.8|34913.3|34772.3|34911.4|34770.4|5
1625100710000|2021-07-01 00:51:50|34917|34776|34917.8|34776.8|34919.6|34778.6|34916.4|34775.4|6
1625100720000|2021-07-01 00:52:00|34918.1|34777.1|34923.6|34782.6|34926.4|34785.4|34918.1|34777.1|23
1625100730000|2021-07-01 00:52:10|34922.5|34781.5|34914.1|34773.1|34924.4|34783.4|34914.1|34773.1|23
1625100740000|2021-07-01 00:52:20|34911.8|34770.8|34911.1|34770.1|34917.2|34776.2|34910.8|34769.8|23
1625100750000|2021-07-01 00:52:30|34913.6|34772.6|34914.7|34773.7|34916|34775|34910.2|34769.2|26
1625100760000|2021-07-01 00:52:40|34912.4|34771.4|34905|34764|34913.8|34772.8|34902.5|34761.5|22
1625100770000|2021-07-01 00:52:50|34899.9|34758.9|34893|34752|34900.6|34759.6|34891.6|34750.6|20
1625100780000|2021-07-01 00:53:00|34893.2|34752.2|34889.4|34748.4|34894.3|34753.3|34888.5|34747.5|20
1625100790000|2021-07-01 00:53:10|34888.8|34747.8|34886.4|34745.4|34888.8|34747.8|34884.5|34743.5|20
1625100800000|2021-07-01 00:53:20|34884.9|34743.9|34891.4|34750.4|34893.6|34752.6|34884|34743|22
1625100810000|2021-07-01 00:53:30|34891.5|34750.5|34881.2|34740.2|34894.9|34753.9|34881.2|34740.2|25
1625100820000|2021-07-01 00:53:40|34881.6|34740.6|34881.3|34740.3|34882.7|34741.7|34880.6|34739.6|20
1625100830000|2021-07-01 00:53:50|34880.9|34739.9|34884.4|34743.4|34884.6|34743.6|34876|34735|15
1625100840000|2021-07-01 00:54:00|34882.8|34741.8|34879.6|34738.6|34888.4|34747.4|34879.3|34738.3|23
1625100850000|2021-07-01 00:54:10|34879.5|34738.5|34881.2|34740.2|34881.2|34740.2|34875.4|34734.4|14
1625100860000|2021-07-01 00:54:20|34881.5|34740.5|34880.8|34739.8|34886.5|34745.5|34880.8|34739.8|17
1625100870000|2021-07-01 00:54:30|34882.8|34741.8|34882.7|34741.7|34882.8|34741.8|34879.2|34738.2|20
1625100880000|2021-07-01 00:54:40|34882.5|34741.5|34881.7|34740.7|34882.7|34741.7|34880.5|34739.5|13
1625100890000|2021-07-01 00:54:50|34882.3|34741.3|34882.3|34741.3|34883.2|34742.2|34880.9|34739.9|17
1625100900000|2021-07-01 00:55:00|34882.9|34741.9|34892.7|34751.7|34893.7|34752.7|34882.6|34741.6|14
1625100910000|2021-07-01 00:55:10|34892.2|34751.2|34902.7|34761.7|34902.7|34761.7|34891.3|34750.3|15
1625100920000|2021-07-01 00:55:20|34903.6|34762.6|34906.5|34765.5|34909.8|34768.8|34903.6|34762.6|18
1625100930000|2021-07-01 00:55:30|34906.4|34765.4|34910|34769|34912.1|34771.1|34902.9|34761.9|19
1625100940000|2021-07-01 00:55:40|34909.9|34768.9|34902.8|34761.8|34909.9|34768.9|34902.6|34761.6|18
1625100950000|2021-07-01 00:55:50|34903.4|34762.4|34907.6|34766.6|34909.1|34768.1|34901.4|34760.4|26
1625100960000|2021-07-01 00:56:00|34909.1|34768.1|34912.8|34771.8|34913.5|34772.5|34909.1|34768.1|11
1625100970000|2021-07-01 00:56:10|34912.6|34771.6|34903.7|34762.7|34912.6|34771.6|34902.2|34761.2|17
1625100980000|2021-07-01 00:56:20|34900.5|34759.5|34895.9|34754.9|34900.5|34759.5|34894.4|34753.4|19
1625100990000|2021-07-01 00:56:30|34900.4|34759.4|34901.8|34760.8|34907.4|34766.4|34900.2|34759.2|24
1625101000000|2021-07-01 00:56:40|34901.3|34760.3|34896.3|34755.3|34901.4|34760.4|34895.6|34754.6|21
1625101010000|2021-07-01 00:56:50|34896.2|34755.2|34899.3|34758.3|34899.5|34758.5|34896.2|34755.2|13
1625101020000|2021-07-01 00:57:00|34899.9|34758.9|34843.6|34702.6|34904.3|34763.3|34843.6|34702.6|22
1625101030000|2021-07-01 00:57:10|34867.8|34726.8|34858.3|34717.3|34868|34727|34856.5|34715.5|22
1625101040000|2021-07-01 00:57:20|34857.9|34716.9|34859.1|34718.1|34860.1|34719.1|34857.5|34716.5|20
1625101050000|2021-07-01 00:57:30|34858.8|34717.8|34850.7|34709.7|34859.5|34718.5|34843.7|34702.7|13
1625101060000|2021-07-01 00:57:40|34850.5|34709.5|34837|34696|34851.3|34710.3|34831.1|34690.1|22
1625101070000|2021-07-01 00:57:50|34834.3|34693.3|34832.7|34691.7|34838|34697|34830.5|34689.5|22
1625101080000|2021-07-01 00:58:00|34833.8|34692.8|34825.1|34684.1|34833.8|34692.8|34824.1|34683.1|25
1625101090000|2021-07-01 00:58:10|34825.3|34684.3|34828.1|34687.1|34830.1|34689.1|34823.1|34682.1|23
1625101100000|2021-07-01 00:58:20|34827.6|34686.6|34819.4|34678.4|34828.1|34687.1|34818.5|34677.5|22
1625101110000|2021-07-01 00:58:30|34822|34681|34821.5|34680.5|34822.1|34681.1|34821.1|34680.1|12
1625101120000|2021-07-01 00:58:40|34821.6|34680.6|34820.9|34679.9|34821.6|34680.6|34820.7|34679.7|11
1625101130000|2021-07-01 00:58:50|34821.2|34680.2|34815.2|34674.2|34823.9|34682.9|34815.2|34674.2|23
1625101140000|2021-07-01 00:59:00|34814.5|34673.5|34826.2|34685.2|34826.2|34685.2|34812.4|34671.4|20
1625101150000|2021-07-01 00:59:10|34828.6|34687.6|34825.9|34684.9|34828.6|34687.6|34823.8|34682.8|23
1625101160000|2021-07-01 00:59:20|34825.7|34684.7|34835.5|34694.5|34838.6|34697.6|34825.7|34684.7|15
1625101170000|2021-07-01 00:59:30|34835.1|34694.1|34835.6|34694.6|34837.2|34696.2|34833.8|34692.8|20
1625101180000|2021-07-01 00:59:40|34835.5|34694.5|34839.2|34698.2|34841.8|34700.8|34835.5|34694.5|16
1625101190000|2021-07-01 00:59:50|34839.1|34698.1|34816.9|34675.9|34839.1|34698.1|34816.9|34675.9|17
1625101200000|2021-07-01 01:00:00|34819.3|34678.3|34814.4|34673.4|34819.3|34678.3|34810.9|34669.9|13
1625101210000|2021-07-01 01:00:10|34812.8|34671.8|34816.7|34675.7|34816.7|34675.7|34810.9|34669.9|14
1625101220000|2021-07-01 01:00:20|34816.4|34675.4|34821.5|34680.5|34823|34682|34816|34675|18
1625101230000|2021-07-01 01:00:30|34821.6|34680.6|34806.6|34665.6|34825|34684|34803.8|34662.8|22
1625101240000|2021-07-01 01:00:40|34808.2|34667.2|34804|34663|34808.7|34667.7|34802.5|34661.5|23
1625101250000|2021-07-01 01:00:50|34800.4|34659.4|34804.5|34663.5|34805.6|34664.6|34800.4|34659.4|12
1625101260000|2021-07-01 01:01:00|34804.6|34663.6|34809.8|34668.8|34810.8|34669.8|34801.6|34660.6|19
1625101270000|2021-07-01 01:01:10|34810.3|34669.3|34812.6|34671.6|34812.6|34671.6|34809|34668|13
1625101280000|2021-07-01 01:01:20|34812.8|34671.8|34824.7|34683.7|34824.7|34683.7|34812.1|34671.1|17
1625101290000|2021-07-01 01:01:30|34823.8|34682.8|34824.8|34683.8|34824.8|34683.8|34823.2|34682.2|5
1625101300000|2021-07-01 01:01:40|34825.3|34684.3|34825.3|34684.3|34825.3|34684.3|34825.3|34684.3|1
1625101310000|2021-07-01 01:01:50|34824.5|34683.5|34836.4|34695.4|34836.4|34695.4|34824.5|34683.5|17
1625101320000|2021-07-01 01:02:00|34835.4|34694.4|34834.7|34693.7|34839.1|34698.1|34832.2|34691.2|23
1625101330000|2021-07-01 01:02:10|34835.1|34694.1|34837.3|34696.3|34837.4|34696.4|34835.1|34694.1|9
1625101340000|2021-07-01 01:02:20|34836.9|34695.9|34838.7|34697.7|34839.1|34698.1|34836.3|34695.3|8
1625101350000|2021-07-01 01:02:30|34839.2|34698.2|34844.8|34703.8|34845.1|34704.1|34838.2|34697.2|11
1625101360000|2021-07-01 01:02:40|34844.9|34703.9|34847.6|34706.6|34847.6|34706.6|34844.5|34703.5|11
1625101370000|2021-07-01 01:02:50|34849.2|34708.2|34851.7|34710.7|34854.9|34713.9|34849.2|34708.2|14
1625101380000|2021-07-01 01:03:00|34854.7|34713.7|34855.2|34714.2|34855.5|34714.5|34851.7|34710.7|20
1625101390000|2021-07-01 01:03:10|34856|34715|34860.5|34719.5|34860.5|34719.5|34856|34715|19
1625101400000|2021-07-01 01:03:20|34860.7|34719.7|34867.1|34726.1|34867.8|34726.8|34860.7|34719.7|22
1625101410000|2021-07-01 01:03:30|34866.6|34725.6|34866.9|34725.9|34866.9|34725.9|34863.1|34722.1|17
1625101420000|2021-07-01 01:03:40|34866.5|34725.5|34866.8|34725.8|34867.4|34726.4|34865.6|34724.6|20
1625101430000|2021-07-01 01:03:50|34867.4|34726.4|34868.3|34727.3|34868.4|34727.4|34866.7|34725.7|14
1625101440000|2021-07-01 01:04:00|34868.2|34727.2|34861.7|34720.7|34868.2|34727.2|34859.7|34718.7|16
1625101450000|2021-07-01 01:04:10|34862.2|34721.2|34863.6|34722.6|34863.6|34722.6|34860.2|34719.2|15
1625101460000|2021-07-01 01:04:20|34864.6|34723.6|34845.1|34704.1|34864.6|34723.6|34835.1|34694.1|20
1625101470000|2021-07-01 01:04:30|34845.4|34704.4|34848.5|34707.5|34848.9|34707.9|34845.1|34704.1|21
1625101480000|2021-07-01 01:04:40|34848.7|34707.7|34844.6|34703.6|34850.1|34709.1|34844.6|34703.6|13
1625101490000|2021-07-01 01:04:50|34844.4|34703.4|34843.5|34702.5|34844.6|34703.6|34837|34696|15
1625101500000|2021-07-01 01:05:00|34843.9|34702.9|34862.7|34721.7|34862.7|34721.7|34842.5|34701.5|17
1625101510000|2021-07-01 01:05:10|34860.4|34719.4|34865.3|34724.3|34865.3|34724.3|34858.4|34717.4|20
1625101520000|2021-07-01 01:05:20|34865.2|34724.2|34865|34724|34865.4|34724.4|34865|34724|10
1625101530000|2021-07-01 01:05:30|34865.1|34724.1|34870.6|34729.6|34870.6|34729.6|34865.1|34724.1|16
1625101540000|2021-07-01 01:05:40|34875.4|34734.4|34887.7|34746.7|34887.7|34746.7|34875.4|34734.4|23
1625101550000|2021-07-01 01:05:50|34887.9|34746.9|34891.1|34750.1|34894.4|34753.4|34887.7|34746.7|26
1625101560000|2021-07-01 01:06:00|34892.3|34751.3|34889.8|34748.8|34894.2|34753.2|34888.6|34747.6|25
1625101570000|2021-07-01 01:06:10|34890.1|34749.1|34893|34752|34894.3|34753.3|34890.1|34749.1|24
1625101580000|2021-07-01 01:06:20|34892.6|34751.6|34895|34754|34896.7|34755.7|34892.6|34751.6|18
1625101590000|2021-07-01 01:06:30|34895.1|34754.1|34889.3|34748.3|34898.5|34757.5|34889.3|34748.3|26
1625101600000|2021-07-01 01:06:40|34887.9|34746.9|34886.5|34745.5|34889.1|34748.1|34885.7|34744.7|22
1625101610000|2021-07-01 01:06:50|34886.4|34745.4|34882.5|34741.5|34886.4|34745.4|34874.8|34733.8|23
1625101620000|2021-07-01 01:07:00|34881|34740|34882|34741|34882.5|34741.5|34878.9|34737.9|23
1625101630000|2021-07-01 01:07:10|34880.9|34739.9|34881.1|34740.1|34883.9|34742.9|34880.9|34739.9|17
1625101640000|2021-07-01 01:07:20|34881.2|34740.2|34882.1|34741.1|34883.5|34742.5|34881.2|34740.2|7
1625101650000|2021-07-01 01:07:30|34881.6|34740.6|34885.3|34744.3|34885.3|34744.3|34881.6|34740.6|20
1625101660000|2021-07-01 01:07:40|34886.6|34745.6|34884.4|34743.4|34897.6|34756.6|34882.8|34741.8|25
1625101670000|2021-07-01 01:07:50|34881.9|34740.9|34884.2|34743.2|34886.3|34745.3|34881.1|34740.1|15
1625101680000|2021-07-01 01:08:00|34884.1|34743.1|34894.8|34753.8|34896.4|34755.4|34884.1|34743.1|23
1625101690000|2021-07-01 01:08:10|34895|34754|34895.2|34754.2|34895.4|34754.4|34893.9|34752.9|10
1625101700000|2021-07-01 01:08:20|34897.5|34756.5|34886.1|34745.1|34901|34760|34886.1|34745.1|17
1625101710000|2021-07-01 01:08:30|34889.2|34748.2|34892|34751|34893.8|34752.8|34887|34746|22
1625101720000|2021-07-01 01:08:40|34890|34749|34890.5|34749.5|34890.8|34749.8|34890|34749|4
1625101730000|2021-07-01 01:08:50|34889.3|34748.3|34894.1|34753.1|34895.6|34754.6|34889.3|34748.3|9
1625101740000|2021-07-01 01:09:00|34895.6|34754.6|34896.1|34755.1|34896.1|34755.1|34894.3|34753.3|10
1625101750000|2021-07-01 01:09:10|34896|34755|34895.6|34754.6|34896.1|34755.1|34895.6|34754.6|5
1625101760000|2021-07-01 01:09:20|34895.8|34754.8|34896.2|34755.2|34896.5|34755.5|34895.8|34754.8|5
1625101770000|2021-07-01 01:09:30|34896.1|34755.1|34896.2|34755.2|34896.2|34755.2|34896|34755|4
1625101780000|2021-07-01 01:09:40|34896.6|34755.6|34893.3|34752.3|34896.6|34755.6|34893.3|34752.3|8
1625101790000|2021-07-01 01:09:50|34896.2|34755.2|34883.9|34742.9|34896.2|34755.2|34883.9|34742.9|20
1625101800000|2021-07-01 01:10:00|34885.5|34744.5|34900.6|34759.6|34902.3|34761.3|34884.5|34743.5|21
1625101810000|2021-07-01 01:10:10|34901.9|34760.9|34902.3|34761.3|34904.7|34763.7|34899.8|34758.8|16
1625101820000|2021-07-01 01:10:20|34903|34762|34903|34762|34903|34762|34894.8|34753.8|22
1625101830000|2021-07-01 01:10:30|34900.6|34759.6|34904.3|34763.3|34904.7|34763.7|34899.5|34758.5|20
1625101840000|2021-07-01 01:10:40|34901.8|34760.8|34898.2|34757.2|34902.1|34761.1|34896.5|34755.5|19
1625101850000|2021-07-01 01:10:50|34898.3|34757.3|34897.9|34756.9|34901.4|34760.4|34897.9|34756.9|9
1625101860000|2021-07-01 01:11:00|34898.7|34757.7|34899|34758|34901.3|34760.3|34898|34757|10
1625101870000|2021-07-01 01:11:10|34899.1|34758.1|34898.3|34757.3|34899.1|34758.1|34898.3|34757.3|5
1625101880000|2021-07-01 01:11:20|34898.4|34757.4|34898.4|34757.4|34898.5|34757.5|34898.4|34757.4|3
1625101890000|2021-07-01 01:11:30|34898.3|34757.3|34898.5|34757.5|34898.5|34757.5|34898.3|34757.3|2
1625101900000|2021-07-01 01:11:40|34898.7|34757.7|34897.2|34756.2|34898.7|34757.7|34897.2|34756.2|9
1625101910000|2021-07-01 01:11:50|34898.1|34757.1|34898.2|34757.2|34898.2|34757.2|34897.2|34756.2|14
1625101920000|2021-07-01 01:12:00|34901.3|34760.3|34899.9|34758.9|34907.8|34766.8|34896.8|34755.8|23
1625101930000|2021-07-01 01:12:10|34899.6|34758.6|34902.9|34761.9|34903|34762|34897.2|34756.2|17
1625101940000|2021-07-01 01:12:20|34900.2|34759.2|34899|34758|34901.2|34760.2|34899|34758|10
1625101950000|2021-07-01 01:12:30|34898.5|34757.5|34865.8|34724.8|34899.5|34758.5|34865.4|34724.4|21
1625101960000|2021-07-01 01:12:40|34863|34722|34857.5|34716.5|34864.3|34723.3|34852.5|34711.5|24
1625101970000|2021-07-01 01:12:50|34857.7|34716.7|34856.5|34715.5|34863|34722|34854.5|34713.5|18
1625101980000|2021-07-01 01:13:00|34856.6|34715.6|34856.2|34715.2|34865.3|34724.3|34854.4|34713.4|20
1625101990000|2021-07-01 01:13:10|34856.8|34715.8|34860.2|34719.2|34865.3|34724.3|34856.8|34715.8|23
1625102000000|2021-07-01 01:13:20|34861.7|34720.7|34854.1|34713.1|34861.7|34720.7|34854.1|34713.1|18
1625102010000|2021-07-01 01:13:30|34854.2|34713.2|34870.9|34729.9|34874.9|34733.9|34852.3|34711.3|25
1625102020000|2021-07-01 01:13:40|34874.9|34733.9|34890|34749|34898.5|34757.5|34873.5|34732.5|26
1625102030000|2021-07-01 01:13:50|34893.1|34752.1|34893.7|34752.7|34898|34757|34885.1|34744.1|16
1625102040000|2021-07-01 01:14:00|34893.2|34752.2|34894.9|34753.9|34899.1|34758.1|34893.2|34752.2|24
1625102050000|2021-07-01 01:14:10|34895.2|34754.2|34895.1|34754.1|34898.6|34757.6|34889.1|34748.1|24
1625102060000|2021-07-01 01:14:20|34894.7|34753.7|34891|34750|34896.6|34755.6|34887.9|34746.9|25
1625102070000|2021-07-01 01:14:30|34890.5|34749.5|34891.4|34750.4|34892.9|34751.9|34888.5|34747.5|23
1625102080000|2021-07-01 01:14:40|34891.1|34750.1|34897.6|34756.6|34897.9|34756.9|34889.3|34748.3|14
1625102090000|2021-07-01 01:14:50|34899|34758|34897.1|34756.1|34899.1|34758.1|34893.6|34752.6|26
1625102100000|2021-07-01 01:15:00|34896.8|34755.8|34890.1|34749.1|34896.8|34755.8|34889.3|34748.3|21
1625102110000|2021-07-01 01:15:10|34889.3|34748.3|34883|34742|34890.8|34749.8|34882.4|34741.4|16
1625102120000|2021-07-01 01:15:20|34882.6|34741.6|34883.2|34742.2|34883.2|34742.2|34870.4|34729.4|19
1625102130000|2021-07-01 01:15:30|34882.4|34741.4|34882.6|34741.6|34883.2|34742.2|34880.4|34739.4|13
1625102140000|2021-07-01 01:15:40|34882.7|34741.7|34875.3|34734.3|34884.4|34743.4|34871.3|34730.3|19
1625102150000|2021-07-01 01:15:50|34874.8|34733.8|34876.9|34735.9|34880.4|34739.4|34873.3|34732.3|23
1625102160000|2021-07-01 01:16:00|34876|34735|34880.1|34739.1|34880.1|34739.1|34876|34735|21
1625102170000|2021-07-01 01:16:10|34880.7|34739.7|34884|34743|34884.7|34743.7|34880.4|34739.4|17
1625102180000|2021-07-01 01:16:20|34884.5|34743.5|34886|34745|34888.9|34747.9|34884.2|34743.2|13
1625102190000|2021-07-01 01:16:30|34885.6|34744.6|34884.4|34743.4|34885.6|34744.6|34883.2|34742.2|14
1625102200000|2021-07-01 01:16:40|34884.6|34743.6|34891.3|34750.3|34894.1|34753.1|34876.5|34735.5|12
1625102210000|2021-07-01 01:16:50|34892|34751|34902.4|34761.4|34906.7|34765.7|34892|34751|17
1625102220000|2021-07-01 01:17:00|34902.1|34761.1|34902|34761|34907|34766|34900.7|34759.7|11
1625102230000|2021-07-01 01:17:10|34902.2|34761.2|34894.4|34753.4|34902.2|34761.2|34894.3|34753.3|23
1625102240000|2021-07-01 01:17:20|34893.7|34752.7|34897.5|34756.5|34902|34761|34893.7|34752.7|18
1625102250000|2021-07-01 01:17:30|34897.3|34756.3|34908.9|34767.9|34908.9|34767.9|34897.3|34756.3|23
1625102260000|2021-07-01 01:17:40|34909.2|34768.2|34906.4|34765.4|34910.2|34769.2|34903.9|34762.9|24
1625102270000|2021-07-01 01:17:50|34906|34765|34905.3|34764.3|34906|34765|34904.3|34763.3|16
1625102280000|2021-07-01 01:18:00|34904.9|34763.9|34903|34762|34908.7|34767.7|34903|34762|16
1625102290000|2021-07-01 01:18:10|34903.2|34762.2|34903|34762|34904.4|34763.4|34903|34762|13
1625102300000|2021-07-01 01:18:20|34902.9|34761.9|34902.4|34761.4|34903.6|34762.6|34902|34761|9
1625102310000|2021-07-01 01:18:30|34902.5|34761.5|34903.2|34762.2|34903.3|34762.3|34902.5|34761.5|7
1625102320000|2021-07-01 01:18:40|34903.4|34762.4|34903|34762|34904.9|34763.9|34902.4|34761.4|13
1625102330000|2021-07-01 01:18:50|34903.2|34762.2|34904.9|34763.9|34904.9|34763.9|34903|34762|12
1625102340000|2021-07-01 01:19:00|34905|34764|34905|34764|34909.5|34768.5|34904.8|34763.8|9
1625102350000|2021-07-01 01:19:10|34906.5|34765.5|34922|34781|34922.6|34781.6|34906.5|34765.5|19
1625102360000|2021-07-01 01:19:20|34919.1|34778.1|34927.5|34786.5|34927.5|34786.5|34915|34774|19
1625102370000|2021-07-01 01:19:30|34929.6|34788.6|34946.7|34805.7|34949.3|34808.3|34929.6|34788.6|23
1625102380000|2021-07-01 01:19:40|34943|34802|34940.5|34799.5|34947.2|34806.2|34939.9|34798.9|21
1625102390000|2021-07-01 01:19:50|34939.9|34798.9|34943.3|34802.3|34943.3|34802.3|34939.9|34798.9|14
1625102400000|2021-07-01 01:20:00|34941.3|34800.3|34946.9|34805.9|34950.3|34809.3|34941.1|34800.1|16
1625102410000|2021-07-01 01:20:10|34946.6|34805.6|34946.9|34805.9|34946.9|34805.9|34939.8|34798.8|14
1625102420000|2021-07-01 01:20:20|34948.9|34807.9|34960.4|34819.4|34960.8|34819.8|34948.9|34807.9|17
1625102430000|2021-07-01 01:20:30|34960.5|34819.5|34967.1|34826.1|34967.6|34826.6|34960.4|34819.4|14
1625102440000|2021-07-01 01:20:40|34970.9|34829.9|34960|34819|34972.4|34831.4|34955.4|34814.4|13
1625102450000|2021-07-01 01:20:50|34951.1|34810.1|34946.2|34805.2|34951.1|34810.1|34945.8|34804.8|11
1625102460000|2021-07-01 01:21:00|34946.3|34805.3|34945.7|34804.7|34949.4|34808.4|34943.1|34802.1|15
1625102470000|2021-07-01 01:21:10|34947.3|34806.3|34954.3|34813.3|34957.9|34816.9|34947.3|34806.3|21
1625102480000|2021-07-01 01:21:20|34954.6|34813.6|34957.6|34816.6|34968.6|34827.6|34953.3|34812.3|23
1625102490000|2021-07-01 01:21:30|34957.4|34816.4|34955.5|34814.5|34959.7|34818.7|34952.8|34811.8|19
1625102500000|2021-07-01 01:21:40|34954|34813|34948.8|34807.8|34954|34813|34945.3|34804.3|8
1625102510000|2021-07-01 01:21:50|34948.1|34807.1|34945.9|34804.9|34949.4|34808.4|34944.8|34803.8|21
1625102520000|2021-07-01 01:22:00|34945.4|34804.4|34945|34804|34946.5|34805.5|34945|34804|5
1625102530000|2021-07-01 01:22:10|34944.9|34803.9|34948.9|34807.9|34951.8|34810.8|34943.1|34802.1|6
1625102540000|2021-07-01 01:22:20|34954.1|34813.1|34977.6|34836.6|34981.6|34840.6|34954.1|34813.1|24
1625102550000|2021-07-01 01:22:30|34984.8|34843.8|34999.1|34858.1|34999.1|34858.1|34984.1|34843.1|23
1625102560000|2021-07-01 01:22:40|34990.7|34849.7|34986.6|34845.6|34993.1|34852.1|34982.6|34841.6|23
1625102570000|2021-07-01 01:22:50|34986.8|34845.8|34989.4|34848.4|34989.4|34848.4|34985.2|34844.2|8
1625102580000|2021-07-01 01:23:00|34989.5|34848.5|34989.4|34848.4|34989.5|34848.5|34983.4|34842.4|10
1625102590000|2021-07-01 01:23:10|34986.2|34845.2|34988.7|34847.7|34988.7|34847.7|34983.5|34842.5|10
1625102600000|2021-07-01 01:23:20|34988.6|34847.6|34990.6|34849.6|34990.9|34849.9|34985.5|34844.5|9
1625102610000|2021-07-01 01:23:30|34991.4|34850.4|34988.4|34847.4|34991.4|34850.4|34986.9|34845.9|17
1625102620000|2021-07-01 01:23:40|34985.4|34844.4|34985.9|34844.9|34989.8|34848.8|34984.1|34843.1|18
1625102630000|2021-07-01 01:23:50|34986.2|34845.2|34986.4|34845.4|34987|34846|34985.6|34844.6|6
1625102640000|2021-07-01 01:24:00|34986.7|34845.7|34985.6|34844.6|34989.6|34848.6|34985|34844|10
1625102650000|2021-07-01 01:24:10|34988.4|34847.4|34988.5|34847.5|34990|34849|34987.6|34846.6|12
1625102660000|2021-07-01 01:24:20|34987.6|34846.6|34990.5|34849.5|34991|34850|34985.9|34844.9|9
1625102670000|2021-07-01 01:24:30|34985.6|34844.6|34987.5|34846.5|34991.2|34850.2|34982.2|34841.2|13
1625102680000|2021-07-01 01:24:40|34986.2|34845.2|34991.3|34850.3|34993.8|34852.8|34985.8|34844.8|10
1625102690000|2021-07-01 01:24:50|34985.5|34844.5|34985.4|34844.4|34991.3|34850.3|34985.4|34844.4|5
1625102700000|2021-07-01 01:25:00|34995.4|34854.4|35005.8|34864.8|35016.5|34875.5|34995.4|34854.4|22
1625102710000|2021-07-01 01:25:10|35006.6|34865.6|34993|34852|35006.8|34865.8|34993|34852|17
1625102720000|2021-07-01 01:25:20|34993.3|34852.3|34989.9|34848.9|35004.4|34863.4|34989.9|34848.9|20
1625102730000|2021-07-01 01:25:30|34991.3|34850.3|34999.6|34858.6|34999.9|34858.9|34991.3|34850.3|13
1625102740000|2021-07-01 01:25:40|34999.3|34858.3|34993.6|34852.6|34999.3|34858.3|34993.6|34852.6|13
1625102750000|2021-07-01 01:25:50|34993.5|34852.5|34991.2|34850.2|34993.6|34852.6|34989.9|34848.9|10
1625102760000|2021-07-01 01:26:00|34993|34852|34992.5|34851.5|34993.6|34852.6|34990|34849|15
1625102770000|2021-07-01 01:26:10|34992|34851|34984.5|34843.5|34992|34851|34984.5|34843.5|10
1625102780000|2021-07-01 01:26:20|34984.2|34843.2|34959.4|34818.4|34993.3|34852.3|34959.2|34818.2|19
1625102790000|2021-07-01 01:26:30|34960.8|34819.8|34974.9|34833.9|34982.1|34841.1|34958.5|34817.5|21
1625102800000|2021-07-01 01:26:40|34969.5|34828.5|34954.1|34813.1|34969.5|34828.5|34951.4|34810.4|19
1625102810000|2021-07-01 01:26:50|34953.7|34812.7|34955.3|34814.3|34958.5|34817.5|34951.4|34810.4|24
1625102820000|2021-07-01 01:27:00|34955.7|34814.7|34959.8|34818.8|34959.8|34818.8|34955.2|34814.2|22
1625102830000|2021-07-01 01:27:10|34964.9|34823.9|34966|34825|34967.6|34826.6|34963.5|34822.5|12
1625102840000|2021-07-01 01:27:20|34965.8|34824.8|34966.9|34825.9|34967|34826|34965.8|34824.8|6
1625102850000|2021-07-01 01:27:30|34966|34825|34971.5|34830.5|34971.7|34830.7|34966|34825|21
1625102860000|2021-07-01 01:27:40|34971.4|34830.4|34965.6|34824.6|34972.2|34831.2|34965.6|34824.6|13
1625102870000|2021-07-01 01:27:50|34966.9|34825.9|34971.8|34830.8|34971.8|34830.8|34965.5|34824.5|7
1625102880000|2021-07-01 01:28:00|34971|34830|34973|34832|34973.1|34832.1|34971|34830|9
1625102890000|2021-07-01 01:28:10|34970.7|34829.7|34968.6|34827.6|34972.9|34831.9|34968.6|34827.6|20
1625102900000|2021-07-01 01:28:20|34968.5|34827.5|34968.6|34827.6|34968.6|34827.6|34968.4|34827.4|4
1625102910000|2021-07-01 01:28:30|34968.4|34827.4|34963.1|34822.1|34968.4|34827.4|34962|34821|15
1625102920000|2021-07-01 01:28:40|34963.4|34822.4|34961.6|34820.6|34963.4|34822.4|34961.6|34820.6|5
1625102930000|2021-07-01 01:28:50|34962.6|34821.6|34962.6|34821.6|34962.6|34821.6|34962.6|34821.6|1
1625102940000|2021-07-01 01:29:00|34964.6|34823.6|34976.9|34835.9|34981.3|34840.3|34964.6|34823.6|16
1625102950000|2021-07-01 01:29:10|34977|34836|34967.2|34826.2|34977|34836|34965.6|34824.6|15
1625102960000|2021-07-01 01:29:20|34967.9|34826.9|34967|34826|34969.9|34828.9|34966.2|34825.2|19
1625102970000|2021-07-01 01:29:30|34966.9|34825.9|34968.6|34827.6|34970.5|34829.5|34966.9|34825.9|15
1625102980000|2021-07-01 01:29:40|34968.4|34827.4|34962|34821|34968.4|34827.4|34962|34821|16
1625102990000|2021-07-01 01:29:50|34961.2|34820.2|34962.2|34821.2|34965|34824|34958.5|34817.5|20
1625103000000|2021-07-01 01:30:00|34962.5|34821.5|34962.9|34821.9|34964.9|34823.9|34960.8|34819.8|23
1625103010000|2021-07-01 01:30:10|34963.3|34822.3|34952.1|34811.1|34963.4|34822.4|34952.1|34811.1|19
1625103020000|2021-07-01 01:30:20|34949.5|34808.5|34945.8|34804.8|34950|34809|34945.2|34804.2|17
1625103030000|2021-07-01 01:30:30|34943.9|34802.9|34947.8|34806.8|34947.8|34806.8|34942.3|34801.3|17
1625103040000|2021-07-01 01:30:40|34945.5|34804.5|34943.2|34802.2|34947.9|34806.9|34943.2|34802.2|15
1625103050000|2021-07-01 01:30:50|34945.3|34804.3|34943|34802|34946.4|34805.4|34943|34802|15
1625103060000|2021-07-01 01:31:00|34944.3|34803.3|34956.6|34815.6|34956.9|34815.9|34944.3|34803.3|23
1625103070000|2021-07-01 01:31:10|34954.8|34813.8|34945.5|34804.5|34954.8|34813.8|34943.8|34802.8|18
1625103080000|2021-07-01 01:31:20|34945.2|34804.2|34941.5|34800.5|34945.5|34804.5|34941.4|34800.4|19
1625103090000|2021-07-01 01:31:30|34941.4|34800.4|34935.7|34794.7|34941.5|34800.5|34935.7|34794.7|20
1625103100000|2021-07-01 01:31:40|34935.5|34794.5|34924.5|34783.5|34935.6|34794.6|34924.1|34783.1|20
1625103110000|2021-07-01 01:31:50|34924.1|34783.1|34927.6|34786.6|34927.6|34786.6|34914.2|34773.2|15
1625103120000|2021-07-01 01:32:00|34930.3|34789.3|34928.6|34787.6|34930.3|34789.3|34926.4|34785.4|18
1625103130000|2021-07-01 01:32:10|34928.3|34787.3|34925.8|34784.8|34930|34789|34922.2|34781.2|19
1625103140000|2021-07-01 01:32:20|34926.3|34785.3|34941.3|34800.3|34944.6|34803.6|34926.3|34785.3|20
1625103150000|2021-07-01 01:32:30|34940.6|34799.6|34940.2|34799.2|34944.8|34803.8|34935|34794|17
1625103160000|2021-07-01 01:32:40|34940.1|34799.1|34943.8|34802.8|34943.8|34802.8|34938.2|34797.2|18
1625103170000|2021-07-01 01:32:50|34958.2|34817.2|34983.3|34842.3|34983.8|34842.8|34957.7|34816.7|24
1625103180000|2021-07-01 01:33:00|34982.7|34841.7|34982.4|34841.4|34985.4|34844.4|34980.3|34839.3|22
1625103190000|2021-07-01 01:33:10|34981.3|34840.3|34979.2|34838.2|34982.1|34841.1|34978.2|34837.2|18
1625103200000|2021-07-01 01:33:20|34979.3|34838.3|34984|34843|34984|34843|34977.6|34836.6|19
1625103210000|2021-07-01 01:33:30|34983.3|34842.3|35010.9|34869.9|35012.8|34871.8|34983.3|34842.3|25
1625103220000|2021-07-01 01:33:40|35010.7|34869.7|35000.3|34859.3|35011.1|34870.1|34998.5|34857.5|21
1625103230000|2021-07-01 01:33:50|35000.8|34859.8|35009.5|34868.5|35012.3|34871.3|35000.8|34859.8|21
1625103240000|2021-07-01 01:34:00|35008.8|34867.8|35007.8|34866.8|35008.9|34867.9|35000.1|34859.1|25
1625103250000|2021-07-01 01:34:10|35007.6|34866.6|35013.9|34872.9|35016.6|34875.6|35005.1|34864.1|25
1625103260000|2021-07-01 01:34:20|35012.6|34871.6|35017.7|34876.7|35017.7|34876.7|35011.9|34870.9|21
1625103270000|2021-07-01 01:34:30|35017.9|34876.9|35020|34879|35020|34879|35017.9|34876.9|16
1625103280000|2021-07-01 01:34:40|35019.9|34878.9|35021.9|34880.9|35022.4|34881.4|35019.6|34878.6|17
1625103290000|2021-07-01 01:34:50|35022.1|34881.1|35046.6|34905.6|35055.1|34914.1|35022.1|34881.1|16
1625103300000|2021-07-01 01:35:00|35046.7|34905.7|35035.9|34894.9|35048.1|34907.1|35034.7|34893.7|22
1625103310000|2021-07-01 01:35:10|35035.5|34894.5|35024.3|34883.3|35035.5|34894.5|35014.9|34873.9|25
1625103320000|2021-07-01 01:35:20|35024.2|34883.2|35044.3|34903.3|35045.3|34904.3|35022.4|34881.4|24
1625103330000|2021-07-01 01:35:30|35043.8|34902.8|35020.2|34879.2|35043.8|34902.8|35020.2|34879.2|26
1625103340000|2021-07-01 01:35:40|35020.7|34879.7|35036|34895|35039.6|34898.6|35020.7|34879.7|26
1625103350000|2021-07-01 01:35:50|35034.7|34893.7|35030|34889|35039.7|34898.7|35029.2|34888.2|21
1625103360000|2021-07-01 01:36:00|35030.4|34889.4|35033.5|34892.5|35035.9|34894.9|35028.6|34887.6|23
1625103370000|2021-07-01 01:36:10|35028.4|34887.4|35033.7|34892.7|35034.6|34893.6|35028.4|34887.4|18
1625103380000|2021-07-01 01:36:20|35034.1|34893.1|35033|34892|35034.9|34893.9|35032.3|34891.3|17
1625103390000|2021-07-01 01:36:30|35032.3|34891.3|35035.3|34894.3|35035.3|34894.3|35031|34890|20
1625103400000|2021-07-01 01:36:40|35035.5|34894.5|35032.9|34891.9|35035.9|34894.9|35032.1|34891.1|15
1625103410000|2021-07-01 01:36:50|35032.2|34891.2|35010.5|34869.5|35035.8|34894.8|35010.5|34869.5|22
1625103420000|2021-07-01 01:37:00|35011.1|34870.1|35009.8|34868.8|35012.2|34871.2|35005.6|34864.6|23
1625103430000|2021-07-01 01:37:10|35012.6|34871.6|35008.8|34867.8|35012.7|34871.7|35008|34867|21
1625103440000|2021-07-01 01:37:20|35008.7|34867.7|35008.9|34867.9|35011.5|34870.5|35006|34865|23
1625103450000|2021-07-01 01:37:30|35009.4|34868.4|35009.7|34868.7|35012|34871|35007.1|34866.1|18
1625103460000|2021-07-01 01:37:40|35010.1|34869.1|35008|34867|35017.9|34876.9|35005.7|34864.7|25
1625103470000|2021-07-01 01:37:50|35006.6|34865.6|35004.9|34863.9|35008.2|34867.2|35003|34862|20
1625103480000|2021-07-01 01:38:00|35007.2|34866.2|35011|34870|35012.1|34871.1|35006.4|34865.4|20
1625103490000|2021-07-01 01:38:10|35011.2|34870.2|34996.6|34855.6|35011.7|34870.7|34995|34854|23
1625103500000|2021-07-01 01:38:20|34997.2|34856.2|34999.7|34858.7|35000.6|34859.6|34991.5|34850.5|20
1625103510000|2021-07-01 01:38:30|34995.4|34854.4|34993.6|34852.6|34995.8|34854.8|34990.1|34849.1|16
1625103520000|2021-07-01 01:38:40|34993.3|34852.3|34986.7|34845.7|34993.6|34852.6|34986.3|34845.3|20
1625103530000|2021-07-01 01:38:50|34985.7|34844.7|34987.6|34846.6|34990.5|34849.5|34984.8|34843.8|14
1625103540000|2021-07-01 01:39:00|34987.4|34846.4|34986.8|34845.8|34988.5|34847.5|34986.2|34845.2|20
1625103550000|2021-07-01 01:39:10|34986.7|34845.7|34986.3|34845.3|34989.1|34848.1|34986.1|34845.1|13
1625103560000|2021-07-01 01:39:20|34985.9|34844.9|34982.4|34841.4|34987.2|34846.2|34982.4|34841.4|9
1625103570000|2021-07-01 01:39:30|34982.2|34841.2|34981.3|34840.3|34985.7|34844.7|34981.3|34840.3|7
1625103580000|2021-07-01 01:39:40|34981.1|34840.1|34988.9|34847.9|34988.9|34847.9|34980.9|34839.9|13
1625103590000|2021-07-01 01:39:50|34990.2|34849.2|34994.2|34853.2|34997|34856|34990.2|34849.2|18
1625103600000|2021-07-01 01:40:00|34993.1|34852.1|35002.2|34861.2|35002.8|34861.8|34987.3|34846.3|18
1625103610000|2021-07-01 01:40:10|35000.7|34859.7|34983.8|34842.8|35000.7|34859.7|34981.2|34840.2|21
1625103620000|2021-07-01 01:40:20|34984.3|34843.3|34993.1|34852.1|34993.1|34852.1|34983.8|34842.8|14
1625103630000|2021-07-01 01:40:30|34978.4|34837.4|34980.3|34839.3|34984.4|34843.4|34975.7|34834.7|13
1625103640000|2021-07-01 01:40:40|34975.8|34834.8|34974.8|34833.8|34980.2|34839.2|34974.8|34833.8|26
1625103650000|2021-07-01 01:40:50|34972.8|34831.8|34965.8|34824.8|34974.3|34833.3|34965.4|34824.4|25
1625103660000|2021-07-01 01:41:00|34965.7|34824.7|34969|34828|34971.5|34830.5|34965.7|34824.7|22
1625103670000|2021-07-01 01:41:10|34969.2|34828.2|34973.6|34832.6|34974.6|34833.6|34969|34828|15
1625103680000|2021-07-01 01:41:20|34973.2|34832.2|34971.9|34830.9|34973.2|34832.2|34968.1|34827.1|12
1625103690000|2021-07-01 01:41:30|34973|34832|34968.2|34827.2|34973|34832|34967.6|34826.6|12
1625103700000|2021-07-01 01:41:40|34967.2|34826.2|34963.8|34822.8|34969.6|34828.6|34963.8|34822.8|10
1625103710000|2021-07-01 01:41:50|34963.7|34822.7|34963.7|34822.7|34963.7|34822.7|34963.6|34822.6|3
1625103720000|2021-07-01 01:42:00|34963.6|34822.6|34968.7|34827.7|34968.7|34827.7|34956.3|34815.3|14
1625103730000|2021-07-01 01:42:10|34970|34829|34958.9|34817.9|34970.1|34829.1|34958.9|34817.9|25
1625103740000|2021-07-01 01:42:20|34959.2|34818.2|34957.4|34816.4|34959.2|34818.2|34956.6|34815.6|18
1625103750000|2021-07-01 01:42:30|34956.2|34815.2|34957|34816|34957.4|34816.4|34955.2|34814.2|19
1625103760000|2021-07-01 01:42:40|34956.9|34815.9|34956.6|34815.6|34958.8|34817.8|34956.5|34815.5|14
1625103770000|2021-07-01 01:42:50|34956.3|34815.3|34959.4|34818.4|34960.6|34819.6|34955|34814|19
1625103780000|2021-07-01 01:43:00|34959.6|34818.6|34976.1|34835.1|34979.2|34838.2|34959.6|34818.6|24
1625103790000|2021-07-01 01:43:10|34978|34837|34975.1|34834.1|34978|34837|34970.3|34829.3|22
1625103800000|2021-07-01 01:43:20|34976.9|34835.9|34974.9|34833.9|34977.7|34836.7|34972|34831|21
1625103810000|2021-07-01 01:43:30|34976|34835|34976.4|34835.4|34977.6|34836.6|34967.7|34826.7|17
1625103820000|2021-07-01 01:43:40|34981.3|34840.3|34974.2|34833.2|34983.3|34842.3|34974.2|34833.2|25
1625103830000|2021-07-01 01:43:50|34975.7|34834.7|34976.5|34835.5|34977.3|34836.3|34972.5|34831.5|16
1625103840000|2021-07-01 01:44:00|34976.3|34835.3|34985.7|34844.7|34985.7|34844.7|34975.7|34834.7|13
1625103850000|2021-07-01 01:44:10|34985.6|34844.6|34986.6|34845.6|34987.7|34846.7|34982.2|34841.2|23
1625103860000|2021-07-01 01:44:20|34986.9|34845.9|34992.6|34851.6|34992.6|34851.6|34981.7|34840.7|22
1625103870000|2021-07-01 01:44:30|34992|34851|34987.3|34846.3|34992.5|34851.5|34983.1|34842.1|24
1625103880000|2021-07-01 01:44:40|34989.7|34848.7|34996.7|34855.7|35000.1|34859.1|34989.7|34848.7|25
1625103890000|2021-07-01 01:44:50|34996.4|34855.4|34996.7|34855.7|34999.6|34858.6|34992.5|34851.5|22
1625103900000|2021-07-01 01:45:00|34996.9|34855.9|34984.2|34843.2|34996.9|34855.9|34981.9|34840.9|18
1625103910000|2021-07-01 01:45:10|34982.8|34841.8|34981.8|34840.8|34983.9|34842.9|34981|34840|21
1625103920000|2021-07-01 01:45:20|34981.2|34840.2|34984.2|34843.2|34984.2|34843.2|34980.9|34839.9|19
1625103930000|2021-07-01 01:45:30|34983.8|34842.8|34982.9|34841.9|34984.1|34843.1|34982.3|34841.3|16
1625103940000|2021-07-01 01:45:40|34983.1|34842.1|34983.6|34842.6|34983.8|34842.8|34982.8|34841.8|4
1625103950000|2021-07-01 01:45:50|34983.8|34842.8|34984.8|34843.8|34985.4|34844.4|34983.8|34842.8|7
1625103960000|2021-07-01 01:46:00|34985.4|34844.4|34998.6|34857.6|34999.7|34858.7|34985.4|34844.4|23
1625103970000|2021-07-01 01:46:10|35000|34859|35003.9|34862.9|35004.5|34863.5|34994.2|34853.2|19
1625103980000|2021-07-01 01:46:20|35004.7|34863.7|35012.7|34871.7|35016.7|34875.7|35001.4|34860.4|22
1625103990000|2021-07-01 01:46:30|35014.8|34873.8|35019.8|34878.8|35023.5|34882.5|35014.6|34873.6|15
1625104000000|2021-07-01 01:46:40|35021.2|34880.2|35022.8|34881.8|35023.6|34882.6|35021.2|34880.2|16
1625104010000|2021-07-01 01:46:50|35023.2|34882.2|35015.7|34874.7|35024.3|34883.3|35015.7|34874.7|12
1625104020000|2021-07-01 01:47:00|35018.8|34877.8|35014.9|34873.9|35018.8|34877.8|35013.5|34872.5|11
1625104030000|2021-07-01 01:47:10|35015.1|34874.1|35016|34875|35016|34875|35010.9|34869.9|18
1625104040000|2021-07-01 01:47:20|35015.9|34874.9|35031.6|34890.6|35032.8|34891.8|35014.1|34873.1|23
1625104050000|2021-07-01 01:47:30|35031.8|34890.8|35031.7|34890.7|35032|34891|35030.7|34889.7|23
1625104060000|2021-07-01 01:47:40|35031.6|34890.6|35046.3|34905.3|35050.6|34909.6|35023.4|34882.4|24
1625104070000|2021-07-01 01:47:50|35046.5|34905.5|35047.4|34906.4|35047.8|34906.8|35039.4|34898.4|26
1625104080000|2021-07-01 01:48:00|35046.6|34905.6|35045|34904|35046.6|34905.6|35042.1|34901.1|23
1625104090000|2021-07-01 01:48:10|35045.1|34904.1|35046|34905|35046|34905|35043.5|34902.5|16
1625104100000|2021-07-01 01:48:20|35045.9|34904.9|35032.8|34891.8|35046|34905|35032.7|34891.7|15
1625104110000|2021-07-01 01:48:30|35034.3|34893.3|35049|34908|35049.5|34908.5|35029.7|34888.7|23
1625104120000|2021-07-01 01:48:40|35046.4|34905.4|35045.1|34904.1|35049|34908|35043.9|34902.9|22
1625104130000|2021-07-01 01:48:50|35044.4|34903.4|35045.3|34904.3|35049|34908|35043.1|34902.1|21
1625104140000|2021-07-01 01:49:00|35045.1|34904.1|35033.9|34892.9|35046.4|34905.4|35031.9|34890.9|15
1625104150000|2021-07-01 01:49:10|35040.1|34899.1|35038.2|34897.2|35042.8|34901.8|35034.7|34893.7|25
1625104160000|2021-07-01 01:49:20|35038.5|34897.5|35037.2|34896.2|35038.6|34897.6|35034.5|34893.5|25
1625104170000|2021-07-01 01:49:30|35037.1|34896.1|35037|34896|35042|34901|35036.1|34895.1|12
1625104180000|2021-07-01 01:49:40|35037.3|34896.3|35040.1|34899.1|35042|34901|35037.2|34896.2|10
1625104190000|2021-07-01 01:49:50|35040.9|34899.9|35040.1|34899.1|35043.5|34902.5|35040.1|34899.1|8
1625104200000|2021-07-01 01:50:00|35038.1|34897.1|35051.1|34910.1|35051.1|34910.1|35037.5|34896.5|11
1625104210000|2021-07-01 01:50:10|35050.9|34909.9|35048.6|34907.6|35053.2|34912.2|35046.8|34905.8|11
1625104220000|2021-07-01 01:50:20|35047.4|34906.4|35051.5|34910.5|35051.5|34910.5|35047.4|34906.4|15
1625104230000|2021-07-01 01:50:30|35049.5|34908.5|35039.5|34898.5|35050.8|34909.8|35039.5|34898.5|15
1625104240000|2021-07-01 01:50:40|35039.6|34898.6|35046.8|34905.8|35047.1|34906.1|35039.5|34898.5|10
1625104250000|2021-07-01 01:50:50|35046.9|34905.9|35048.2|34907.2|35048.2|34907.2|35046.9|34905.9|6
1625104260000|2021-07-01 01:51:00|35047.4|34906.4|35046.9|34905.9|35048.4|34907.4|35046.9|34905.9|8
1625104270000|2021-07-01 01:51:10|35047.4|34906.4|35046.5|34905.5|35047.4|34906.4|35039.9|34898.9|18
1625104280000|2021-07-01 01:51:20|35047.1|34906.1|35048.9|34907.9|35049.3|34908.3|35046.5|34905.5|10
1625104290000|2021-07-01 01:51:30|35049.2|34908.2|35050|34909|35050|34909|35049.1|34908.1|4
1625104300000|2021-07-01 01:51:40|35052.8|34911.8|35057.8|34916.8|35057.8|34916.8|35051.1|34910.1|21
1625104310000|2021-07-01 01:51:50|35057.1|34916.1|35053.1|34912.1|35058.9|34917.9|35053.1|34912.1|12
1625104320000|2021-07-01 01:52:00|35053.2|34912.2|35055|34914|35055|34914|35047.5|34906.5|19
1625104330000|2021-07-01 01:52:10|35056.1|34915.1|35056.2|34915.2|35056.3|34915.3|35055.1|34914.1|7
1625104340000|2021-07-01 01:52:20|35055.1|34914.1|35046.7|34905.7|35055.6|34914.6|35046.7|34905.7|13
1625104350000|2021-07-01 01:52:30|35048.4|34907.4|35047.2|34906.2|35053|34912|35045.8|34904.8|19
1625104360000|2021-07-01 01:52:40|35047|34906|35045.7|34904.7|35047|34906|35044.4|34903.4|20
1625104370000|2021-07-01 01:52:50|35045.3|34904.3|35043|34902|35046.1|34905.1|35042.7|34901.7|24
1625104380000|2021-07-01 01:53:00|35042.9|34901.9|35042.2|34901.2|35043.6|34902.6|35041.5|34900.5|21
1625104390000|2021-07-01 01:53:10|35041.9|34900.9|35048.3|34907.3|35050.3|34909.3|35041.9|34900.9|21
1625104400000|2021-07-01 01:53:20|35049.3|34908.3|35040.7|34899.7|35050.1|34909.1|35040.7|34899.7|21
1625104410000|2021-07-01 01:53:30|35042.2|34901.2|35043.9|34902.9|35044.7|34903.7|35040.7|34899.7|8
1625104420000|2021-07-01 01:53:40|35043|34902|35044.9|34903.9|35044.9|34903.9|35043|34902|9
1625104430000|2021-07-01 01:53:50|35044.7|34903.7|35046.6|34905.6|35047.6|34906.6|35044.7|34903.7|4
1625104450000|2021-07-01 01:54:10|35047.4|34906.4|35052.1|34911.1|35052.1|34911.1|35047.4|34906.4|6
1625104460000|2021-07-01 01:54:20|35051.2|34910.2|35059.1|34918.1|35059.8|34918.8|35048.8|34907.8|14
1625104470000|2021-07-01 01:54:30|35057.8|34916.8|35055.6|34914.6|35059.1|34918.1|35055.5|34914.5|15
1625104480000|2021-07-01 01:54:40|35055.5|34914.5|35057.8|34916.8|35057.9|34916.9|35055.5|34914.5|8
1625104490000|2021-07-01 01:54:50|35056.2|34915.2|35058|34917|35058.7|34917.7|35055.7|34914.7|14
1625104500000|2021-07-01 01:55:00|35057.9|34916.9|35055|34914|35058.8|34917.8|35052.7|34911.7|12
1625104510000|2021-07-01 01:55:10|35052.9|34911.9|35055.2|34914.2|35055.2|34914.2|35052.9|34911.9|7
1625104520000|2021-07-01 01:55:20|35055.4|34914.4|35055.5|34914.5|35055.6|34914.6|35055.4|34914.4|4
1625104530000|2021-07-01 01:55:30|35055.4|34914.4|35053.2|34912.2|35055.4|34914.4|35051.6|34910.6|8
1625104540000|2021-07-01 01:55:40|35051.3|34910.3|35050.1|34909.1|35051.8|34910.8|35049.1|34908.1|12
1625104550000|2021-07-01 01:55:50|35049.8|34908.8|35049.1|34908.1|35049.8|34908.8|35048.3|34907.3|7
1625104560000|2021-07-01 01:56:00|35048.9|34907.9|35046.4|34905.4|35050.3|34909.3|35046.4|34905.4|15
1625104570000|2021-07-01 01:56:10|35046.7|34905.7|35052.2|34911.2|35054.9|34913.9|35046.7|34905.7|19
1625104580000|2021-07-01 01:56:20|35052|34911|35058|34917|35059|34918|35050.8|34909.8|21
1625104590000|2021-07-01 01:56:30|35058.1|34917.1|35060.1|34919.1|35061.8|34920.8|35055.5|34914.5|19
1625104600000|2021-07-01 01:56:40|35060.3|34919.3|35062.3|34921.3|35062.3|34921.3|35060.3|34919.3|20
1625104610000|2021-07-01 01:56:50|35061.4|34920.4|35060.2|34919.2|35061.8|34920.8|35060.2|34919.2|24
1625104620000|2021-07-01 01:57:00|35061.3|34920.3|35066.3|34925.3|35066.3|34925.3|35058.9|34917.9|18
1625104630000|2021-07-01 01:57:10|35066.6|34925.6|35074.1|34933.1|35074.1|34933.1|35066.6|34925.6|16
1625104640000|2021-07-01 01:57:20|35074.2|34933.2|35084.8|34943.8|35092.9|34951.9|35073.4|34932.4|23
1625104650000|2021-07-01 01:57:30|35087.5|34946.5|35069.5|34928.5|35087.5|34946.5|35066.6|34925.6|23
1625104660000|2021-07-01 01:57:40|35069.9|34928.9|35052.9|34911.9|35069.9|34928.9|35052.9|34911.9|22
1625104670000|2021-07-01 01:57:50|35055.4|34914.4|35053.9|34912.9|35055.5|34914.5|35052.9|34911.9|9
1625104680000|2021-07-01 01:58:00|35052.8|34911.8|35054.8|34913.8|35057.6|34916.6|35050.5|34909.5|11
1625104690000|2021-07-01 01:58:10|35051.7|34910.7|35051.6|34910.6|35055.2|34914.2|35042.2|34901.2|21
1625104700000|2021-07-01 01:58:20|35051.5|34910.5|35045.8|34904.8|35052.2|34911.2|35041.9|34900.9|25
1625104710000|2021-07-01 01:58:30|35045.6|34904.6|35043.9|34902.9|35045.6|34904.6|35043.6|34902.6|12
1625104720000|2021-07-01 01:58:40|35043.7|34902.7|35032.5|34891.5|35043.7|34902.7|35032.2|34891.2|15
1625104730000|2021-07-01 01:58:50|35032.8|34891.8|35027.1|34886.1|35033.2|34892.2|35027.1|34886.1|24
1625104740000|2021-07-01 01:59:00|35020|34879|35021.6|34880.6|35024.1|34883.1|35019.6|34878.6|9
1625104750000|2021-07-01 01:59:10|35021|34880|35044.3|34903.3|35044.4|34903.4|35019.3|34878.3|23
1625104760000|2021-07-01 01:59:20|35045.9|34904.9|35051.3|34910.3|35051.3|34910.3|35040.4|34899.4|13
1625104770000|2021-07-01 01:59:30|35053.8|34912.8|35029.2|34888.2|35053.8|34912.8|35029.2|34888.2|21
1625104780000|2021-07-01 01:59:40|35024.8|34883.8|35022|34881|35027.3|34886.3|35020.9|34879.9|19
1625104790000|2021-07-01 01:59:50|35021.9|34880.9|35021.2|34880.2|35022.5|34881.5|35020.7|34879.7|14
1625104800000|2021-07-01 02:00:00|35021.3|34880.3|35032|34891|35032.1|34891.1|35021.3|34880.3|18
1625104810000|2021-07-01 02:00:10|35032.1|34891.1|35022.2|34881.2|35045.4|34904.4|35022.2|34881.2|19
1625104820000|2021-07-01 02:00:20|35028.9|34887.9|35015.5|34874.5|35028.9|34887.9|35015.5|34874.5|12
1625104830000|2021-07-01 02:00:30|35015.7|34874.7|35004.2|34863.2|35017.6|34876.6|35004.2|34863.2|13
1625104840000|2021-07-01 02:00:40|35004.8|34863.8|35004.2|34863.2|35004.8|34863.8|35004.2|34863.2|4
1625104850000|2021-07-01 02:00:50|35000.9|34859.9|34995|34854|35000.9|34859.9|34995|34854|19
1625104860000|2021-07-01 02:01:00|34995.3|34854.3|34995.7|34854.7|34996.8|34855.8|34995.3|34854.3|11
1625104870000|2021-07-01 02:01:10|34995.8|34854.8|34997.6|34856.6|34998.4|34857.4|34995.8|34854.8|11
1625104880000|2021-07-01 02:01:20|34997.2|34856.2|34987.2|34846.2|34997.2|34856.2|34987.2|34846.2|20
1625104890000|2021-07-01 02:01:30|34977.7|34836.7|34972.4|34831.4|34977.8|34836.8|34971.6|34830.6|9
1625104900000|2021-07-01 02:01:40|34972.7|34831.7|34971.9|34830.9|34972.7|34831.7|34971.8|34830.8|7
1625104910000|2021-07-01 02:01:50|34971.8|34830.8|34969.9|34828.9|34972.3|34831.3|34969.3|34828.3|20
1625104920000|2021-07-01 02:02:00|34972.1|34831.1|34967.4|34826.4|34973|34832|34964.8|34823.8|19
1625104930000|2021-07-01 02:02:10|34967.9|34826.9|34970.4|34829.4|34971.6|34830.6|34963.6|34822.6|23
1625104940000|2021-07-01 02:02:20|34982.6|34841.6|34983|34842|34983.7|34842.7|34982.4|34841.4|5
1625104950000|2021-07-01 02:02:30|34982.1|34841.1|34978.8|34837.8|34982.1|34841.1|34978.2|34837.2|12
1625104960000|2021-07-01 02:02:40|34978.2|34837.2|34986.9|34845.9|34986.9|34845.9|34973.9|34832.9|14
1625104970000|2021-07-01 02:02:50|34987.1|34846.1|34986.4|34845.4|35000.5|34859.5|34986.4|34845.4|15
1625104980000|2021-07-01 02:03:00|34986.3|34845.3|34985.1|34844.1|34986.3|34845.3|34975.3|34834.3|16
1625104990000|2021-07-01 02:03:10|34985.3|34844.3|34983.8|34842.8|34985.3|34844.3|34983.6|34842.6|15
1625105000000|2021-07-01 02:03:20|34984.3|34843.3|34998.1|34857.1|34998.1|34857.1|34982.4|34841.4|19
1625105010000|2021-07-01 02:03:30|34996.7|34855.7|34999.6|34858.6|34999.6|34858.6|34988.3|34847.3|25
1625105020000|2021-07-01 02:03:40|34984.2|34843.2|34994.8|34853.8|34996.2|34855.2|34984.2|34843.2|20
1625105030000|2021-07-01 02:03:50|34990.3|34849.3|34987.4|34846.4|34990.3|34849.3|34987.4|34846.4|7
1625105040000|2021-07-01 02:04:00|34988.4|34847.4|34979.7|34838.7|34992.2|34851.2|34978.7|34837.7|11
1625105050000|2021-07-01 02:04:10|34978.7|34837.7|34983|34842|34983.3|34842.3|34969.3|34828.3|10
1625105060000|2021-07-01 02:04:20|34978.2|34837.2|34975.5|34834.5|34981|34840|34974.5|34833.5|9
1625105070000|2021-07-01 02:04:30|34980.6|34839.6|34971.6|34830.6|34980.6|34839.6|34971.6|34830.6|17
1625105080000|2021-07-01 02:04:40|34971.3|34830.3|34961.2|34820.2|34972.9|34831.9|34957.3|34816.3|19
1625105090000|2021-07-01 02:04:50|34963.5|34822.5|34903.8|34762.8|34963.5|34822.5|34903.8|34762.8|25
1625105100000|2021-07-01 02:05:00|34900.3|34759.3|34872.1|34731.1|34905.6|34764.6|34866.7|34725.7|28
1625105110000|2021-07-01 02:05:10|34873|34732|34866.4|34725.4|34873|34732|34847.9|34706.9|26
1625105120000|2021-07-01 02:05:20|34873.2|34732.2|34885.4|34744.4|34890.5|34749.5|34866.6|34725.6|27
1625105130000|2021-07-01 02:05:30|34886.1|34745.1|34875.8|34734.8|34886.1|34745.1|34875.7|34734.7|25
1625105140000|2021-07-01 02:05:40|34878.8|34737.8|34861|34720|34878.8|34737.8|34854.4|34713.4|27
1625105150000|2021-07-01 02:05:50|34860.8|34719.8|34859.7|34718.7|34864.1|34723.1|34856.9|34715.9|17
1625105160000|2021-07-01 02:06:00|34859.5|34718.5|34883.7|34742.7|34884.3|34743.3|34858.9|34717.9|21
1625105170000|2021-07-01 02:06:10|34884|34743|34882.7|34741.7|34885.5|34744.5|34882.7|34741.7|17
1625105180000|2021-07-01 02:06:20|34881.4|34740.4|34880.8|34739.8|34883.5|34742.5|34880.1|34739.1|15
1625105190000|2021-07-01 02:06:30|34881.6|34740.6|34881.8|34740.8|34884.8|34743.8|34881.6|34740.6|14
1625105200000|2021-07-01 02:06:40|34881|34740|34880.7|34739.7|34882.2|34741.2|34873.4|34732.4|16
1625105210000|2021-07-01 02:06:50|34876.9|34735.9|34874.1|34733.1|34878.7|34737.7|34874.1|34733.1|16
1625105220000|2021-07-01 02:07:00|34878.1|34737.1|34895.3|34754.3|34901.1|34760.1|34878.1|34737.1|25
1625105230000|2021-07-01 02:07:10|34898.4|34757.4|34896.5|34755.5|34904.6|34763.6|34896.5|34755.5|23
1625105240000|2021-07-01 02:07:20|34895.9|34754.9|34895.6|34754.6|34897.3|34756.3|34889.8|34748.8|25
1625105250000|2021-07-01 02:07:30|34894.4|34753.4|34873.5|34732.5|34894.7|34753.7|34873.5|34732.5|24
1625105260000|2021-07-01 02:07:40|34874.2|34733.2|34856.3|34715.3|34877.8|34736.8|34856.3|34715.3|23
1625105270000|2021-07-01 02:07:50|34858.5|34717.5|34866.1|34725.1|34866.7|34725.7|34852.9|34711.9|23
1625105280000|2021-07-01 02:08:00|34866.3|34725.3|34880.6|34739.6|34887.2|34746.2|34866.3|34725.3|26
1625105290000|2021-07-01 02:08:10|34882.1|34741.1|34882.5|34741.5|34885|34744|34879.5|34738.5|25
1625105300000|2021-07-01 02:08:20|34883|34742|34883.6|34742.6|34883.6|34742.6|34879.9|34738.9|19
1625105310000|2021-07-01 02:08:30|34883.7|34742.7|34880.9|34739.9|34894.3|34753.3|34880.9|34739.9|20
1625105320000|2021-07-01 02:08:40|34879.5|34738.5|34865.4|34724.4|34880.7|34739.7|34865.4|34724.4|24
1625105330000|2021-07-01 02:08:50|34865.2|34724.2|34860.2|34719.2|34865.6|34724.6|34859|34718|17
1625105340000|2021-07-01 02:09:00|34861|34720|34856.6|34715.6|34865.1|34724.1|34855.4|34714.4|23
1625105350000|2021-07-01 02:09:10|34857|34716|34858.4|34717.4|34861|34720|34856.9|34715.9|22
1625105360000|2021-07-01 02:09:20|34858.2|34717.2|34866.1|34725.1|34866.3|34725.3|34857.7|34716.7|14
1625105370000|2021-07-01 02:09:30|34867.5|34726.5|34857.5|34716.5|34868|34727|34849.9|34708.9|24
1625105380000|2021-07-01 02:09:40|34856|34715|34869.5|34728.5|34869.9|34728.9|34853.9|34712.9|25
1625105390000|2021-07-01 02:09:50|34868.4|34727.4|34851.3|34710.3|34868.4|34727.4|34850.5|34709.5|25
1625105400000|2021-07-01 02:10:00|34851.4|34710.4|34835.1|34694.1|34851.7|34710.7|34835.1|34694.1|12
1625105410000|2021-07-01 02:10:10|34834.8|34693.8|34839|34698|34847.5|34706.5|34834.6|34693.6|16
1625105420000|2021-07-01 02:10:20|34834.5|34693.5|34830.5|34689.5|34836.4|34695.4|34826|34685|19
1625105430000|2021-07-01 02:10:30|34830.6|34689.6|34826.8|34685.8|34831.8|34690.8|34825.8|34684.8|20
1625105440000|2021-07-01 02:10:40|34826.2|34685.2|34827.5|34686.5|34833.4|34692.4|34824.9|34683.9|26
1625105450000|2021-07-01 02:10:50|34826.4|34685.4|34835.5|34694.5|34840|34699|34826.4|34685.4|25
1625105460000|2021-07-01 02:11:00|34835.1|34694.1|34845.5|34704.5|34845.5|34704.5|34834.2|34693.2|27
1625105470000|2021-07-01 02:11:10|34846.3|34705.3|34853.8|34712.8|34853.8|34712.8|34844.3|34703.3|25
1625105480000|2021-07-01 02:11:20|34853.5|34712.5|34850.6|34709.6|34864.6|34723.6|34845.1|34704.1|27
1625105490000|2021-07-01 02:11:30|34852.3|34711.3|34838.3|34697.3|34854.3|34713.3|34836.5|34695.5|22
1625105500000|2021-07-01 02:11:40|34837.1|34696.1|34837.3|34696.3|34843.8|34702.8|34836.9|34695.9|20
1625105510000|2021-07-01 02:11:50|34837.4|34696.4|34825.9|34684.9|34837.4|34696.4|34825.2|34684.2|20
1625105520000|2021-07-01 02:12:00|34826|34685|34826.7|34685.7|34828.9|34687.9|34825.3|34684.3|24
1625105530000|2021-07-01 02:12:10|34827.2|34686.2|34823.9|34682.9|34828.2|34687.2|34823.9|34682.9|15
1625105540000|2021-07-01 02:12:20|34821.6|34680.6|34757.6|34616.6|34825.5|34684.5|34754|34613|24
1625105550000|2021-07-01 02:12:30|34754.8|34613.8|34730.5|34589.5|34758.3|34617.3|34729.6|34588.6|27
1625105560000|2021-07-01 02:12:40|34732.3|34591.3|34729.2|34588.2|34742.1|34601.1|34723.6|34582.6|26
1625105570000|2021-07-01 02:12:50|34717.5|34576.5|34734.2|34593.2|34736|34595|34717.5|34576.5|28
1625105580000|2021-07-01 02:13:00|34731.1|34590.1|34736.2|34595.2|34742.2|34601.2|34731.1|34590.1|24
1625105590000|2021-07-01 02:13:10|34734.2|34593.2|34728.2|34587.2|34734.2|34593.2|34723.8|34582.8|25
1625105600000|2021-07-01 02:13:20|34726.1|34585.1|34725.1|34584.1|34730|34589|34724.8|34583.8|24
1625105610000|2021-07-01 02:13:30|34725|34584|34711.1|34570.1|34725|34584|34711.1|34570.1|15
1625105620000|2021-07-01 02:13:40|34710.9|34569.9|34646.5|34505.5|34710.9|34569.9|34643.6|34502.6|28
1625105630000|2021-07-01 02:13:50|34646.3|34505.3|34641.1|34500.1|34647.6|34506.6|34630.9|34489.9|28
1625105640000|2021-07-01 02:14:00|34639.8|34498.8|34619.2|34478.2|34639.8|34498.8|34614.4|34473.4|26
1625105650000|2021-07-01 02:14:10|34619.7|34478.7|34638.6|34497.6|34660.4|34519.4|34619|34478|26
1625105660000|2021-07-01 02:14:20|34641.2|34500.2|34663.1|34522.1|34666.7|34525.7|34641.2|34500.2|26
1625105670000|2021-07-01 02:14:30|34659.2|34518.2|34657.8|34516.8|34661.7|34520.7|34653|34512|21
1625105680000|2021-07-01 02:14:40|34656.8|34515.8|34660.1|34519.1|34664.7|34523.7|34654.8|34513.8|21
1625105690000|2021-07-01 02:14:50|34657.2|34516.2|34667.5|34526.5|34669.3|34528.3|34652.6|34511.6|22
1625105700000|2021-07-01 02:15:00|34667.8|34526.8|34675.1|34534.1|34675.1|34534.1|34667.2|34526.2|24
1625105710000|2021-07-01 02:15:10|34675|34534|34654.9|34513.9|34676.6|34535.6|34654.9|34513.9|19
1625105720000|2021-07-01 02:15:20|34654.1|34513.1|34609.6|34468.6|34654.1|34513.1|34609.6|34468.6|28
1625105730000|2021-07-01 02:15:30|34610.5|34469.5|34603.3|34462.3|34610.5|34469.5|34598.1|34457.1|26
1625105740000|2021-07-01 02:15:40|34604.9|34463.9|34605.8|34464.8|34618.3|34477.3|34604.9|34463.9|26
1625105750000|2021-07-01 02:15:50|34609|34468|34607.1|34466.1|34609|34468|34597|34456|17
1625105760000|2021-07-01 02:16:00|34607.7|34466.7|34573.6|34432.6|34607.7|34466.7|34573.6|34432.6|20
1625105770000|2021-07-01 02:16:10|34575.5|34434.5|34583.3|34442.3|34585.2|34444.2|34573.9|34432.9|24
1625105780000|2021-07-01 02:16:20|34583.5|34442.5|34584.8|34443.8|34586.2|34445.2|34581|34440|26
1625105790000|2021-07-01 02:16:30|34584.4|34443.4|34584.4|34443.4|34589.1|34448.1|34583.1|34442.1|24
1625105800000|2021-07-01 02:16:40|34585.3|34444.3|34589.2|34448.2|34595.3|34454.3|34584.5|34443.5|25
1625105810000|2021-07-01 02:16:50|34589.7|34448.7|34574.1|34433.1|34589.7|34448.7|34574.1|34433.1|20
1625105820000|2021-07-01 02:17:00|34574.4|34433.4|34577.5|34436.5|34590.6|34449.6|34570.5|34429.5|23
1625105830000|2021-07-01 02:17:10|34576.8|34435.8|34569.2|34428.2|34580.6|34439.6|34569.2|34428.2|20
1625105840000|2021-07-01 02:17:20|34568.6|34427.6|34562.4|34421.4|34568.6|34427.6|34556.7|34415.7|24
1625105850000|2021-07-01 02:17:30|34561.2|34420.2|34565.1|34424.1|34570|34429|34559.1|34418.1|27
1625105860000|2021-07-01 02:17:40|34565|34424|34553|34412|34570.1|34429.1|34549.3|34408.3|27
1625105870000|2021-07-01 02:17:50|34552.1|34411.1|34567.8|34426.8|34567.8|34426.8|34552.1|34411.1|24
1625105880000|2021-07-01 02:18:00|34566.6|34425.6|34585.9|34444.9|34588.1|34447.1|34566.6|34425.6|23
1625105890000|2021-07-01 02:18:10|34581.7|34440.7|34589.9|34448.9|34592.8|34451.8|34581.7|34440.7|26
1625105900000|2021-07-01 02:18:20|34589.4|34448.4|34581.2|34440.2|34590.9|34449.9|34581.2|34440.2|25
1625105910000|2021-07-01 02:18:30|34579.8|34438.8|34571.6|34430.6|34580.5|34439.5|34565.8|34424.8|26
1625105920000|2021-07-01 02:18:40|34575.9|34434.9|34584.2|34443.2|34585.5|34444.5|34571|34430|25
1625105930000|2021-07-01 02:18:50|34583.2|34442.2|34581.6|34440.6|34586.1|34445.1|34581.6|34440.6|25
1625105940000|2021-07-01 02:19:00|34581.8|34440.8|34583.6|34442.6|34586.1|34445.1|34579.9|34438.9|23
1625105950000|2021-07-01 02:19:10|34583.2|34442.2|34582.9|34441.9|34583.2|34442.2|34578.5|34437.5|22
1625105960000|2021-07-01 02:19:20|34583|34442|34578.4|34437.4|34583.1|34442.1|34577.7|34436.7|20
1625105970000|2021-07-01 02:19:30|34581.1|34440.1|34598.2|34457.2|34598.6|34457.6|34579.9|34438.9|25
1625105980000|2021-07-01 02:19:40|34597.3|34456.3|34601.9|34460.9|34608|34467|34597.1|34456.1|22
1625105990000|2021-07-01 02:19:50|34601.4|34460.4|34593.7|34452.7|34601.5|34460.5|34592.2|34451.2|22
1625106000000|2021-07-01 02:20:00|34593.5|34452.5|34603.3|34462.3|34608.8|34467.8|34592.3|34451.3|26
1625106010000|2021-07-01 02:20:10|34607.4|34466.4|34631.3|34490.3|34637|34496|34607.4|34466.4|25
1625106020000|2021-07-01 02:20:20|34633.1|34492.1|34626.9|34485.9|34636.4|34495.4|34626.9|34485.9|18
1625106030000|2021-07-01 02:20:30|34627.4|34486.4|34627.1|34486.1|34632.4|34491.4|34626.9|34485.9|15
1625106040000|2021-07-01 02:20:40|34627.2|34486.2|34631.3|34490.3|34631.3|34490.3|34626.6|34485.6|17
1625106050000|2021-07-01 02:20:50|34635.1|34494.1|34629.6|34488.6|34635.3|34494.3|34629.4|34488.4|23
1625106060000|2021-07-01 02:21:00|34630.6|34489.6|34615.8|34474.8|34631.9|34490.9|34612.1|34471.1|25
1625106070000|2021-07-01 02:21:10|34615.6|34474.6|34604.9|34463.9|34616.7|34475.7|34603.2|34462.2|27
1625106080000|2021-07-01 02:21:20|34603.7|34462.7|34616|34475|34616.2|34475.2|34603.5|34462.5|22
1625106090000|2021-07-01 02:21:30|34616.2|34475.2|34603.6|34462.6|34617.4|34476.4|34603.3|34462.3|26
1625106100000|2021-07-01 02:21:40|34603.7|34462.7|34620.7|34479.7|34623.5|34482.5|34603.7|34462.7|25
1625106110000|2021-07-01 02:21:50|34621.7|34480.7|34617|34476|34623.7|34482.7|34616.8|34475.8|21
1625106120000|2021-07-01 02:22:00|34613.4|34472.4|34608.4|34467.4|34615.9|34474.9|34606.7|34465.7|26
1625106130000|2021-07-01 02:22:10|34607.8|34466.8|34610.5|34469.5|34612|34471|34607.8|34466.8|14
1625106140000|2021-07-01 02:22:20|34610|34469|34618.1|34477.1|34621.1|34480.1|34610|34469|14
1625106150000|2021-07-01 02:22:30|34618.4|34477.4|34617.7|34476.7|34618.5|34477.5|34613.4|34472.4|16
1625106160000|2021-07-01 02:22:40|34617.9|34476.9|34624.2|34483.2|34625.1|34484.1|34617.5|34476.5|22
1625106170000|2021-07-01 02:22:50|34627.5|34486.5|34616.3|34475.3|34629.8|34488.8|34616.3|34475.3|24
1625106180000|2021-07-01 02:23:00|34616.8|34475.8|34620.1|34479.1|34626.3|34485.3|34614.5|34473.5|22
1625106190000|2021-07-01 02:23:10|34618.8|34477.8|34597.2|34456.2|34619|34478|34597.2|34456.2|26
1625106200000|2021-07-01 02:23:20|34596.9|34455.9|34600.2|34459.2|34600.2|34459.2|34594.6|34453.6|19
1625106210000|2021-07-01 02:23:30|34599.8|34458.8|34587.4|34446.4|34599.8|34458.8|34586.8|34445.8|23
1625106220000|2021-07-01 02:23:40|34587|34446|34571|34430|34587|34446|34570.4|34429.4|20
1625106230000|2021-07-01 02:23:50|34570.8|34429.8|34570.8|34429.8|34587.5|34446.5|34570.8|34429.8|24
1625106240000|2021-07-01 02:24:00|34570.2|34429.2|34561.9|34420.9|34570.2|34429.2|34559|34418|26
1625106250000|2021-07-01 02:24:10|34561.5|34420.5|34529.6|34388.6|34562.6|34421.6|34529.6|34388.6|26
1625106260000|2021-07-01 02:24:20|34531|34390|34562.3|34421.3|34562.3|34421.3|34528.3|34387.3|28
1625106270000|2021-07-01 02:24:30|34560|34419|34565.8|34424.8|34567.8|34426.8|34560|34419|18
1625106280000|2021-07-01 02:24:40|34562.7|34421.7|34538|34397|34562.7|34421.7|34534.3|34393.3|23
1625106290000|2021-07-01 02:24:50|34537.8|34396.8|34547.5|34406.5|34550.5|34409.5|34533.8|34392.8|25
1625106300000|2021-07-01 02:25:00|34545.9|34404.9|34563|34422|34563|34422|34545.9|34404.9|27
1625106310000|2021-07-01 02:25:10|34563.4|34422.4|34578.3|34437.3|34588.2|34447.2|34563.4|34422.4|27
1625106320000|2021-07-01 02:25:20|34578.7|34437.7|34550|34409|34580.1|34439.1|34550|34409|27
1625106330000|2021-07-01 02:25:30|34548.3|34407.3|34556.9|34415.9|34568.4|34427.4|34548.3|34407.3|26
1625106340000|2021-07-01 02:25:40|34558.3|34417.3|34568.6|34427.6|34568.6|34427.6|34554.9|34413.9|27
1625106350000|2021-07-01 02:25:50|34567.4|34426.4|34566|34425|34570.3|34429.3|34557.5|34416.5|24
1625106360000|2021-07-01 02:26:00|34568.6|34427.6|34585.1|34444.1|34587.9|34446.9|34567.8|34426.8|19
1625106370000|2021-07-01 02:26:10|34582.1|34441.1|34568.6|34427.6|34582.1|34441.1|34561.3|34420.3|26
1625106380000|2021-07-01 02:26:20|34565|34424|34553.5|34412.5|34565.7|34424.7|34543.3|34402.3|20
1625106390000|2021-07-01 02:26:30|34557.9|34416.9|34570|34429|34570.9|34429.9|34553.5|34412.5|21
1625106400000|2021-07-01 02:26:40|34568.4|34427.4|34564.7|34423.7|34569.2|34428.2|34563.9|34422.9|18
1625106410000|2021-07-01 02:26:50|34566|34425|34567.5|34426.5|34569.5|34428.5|34563.7|34422.7|11
1625106420000|2021-07-01 02:27:00|34567.4|34426.4|34579.2|34438.2|34579.2|34438.2|34566.5|34425.5|19
1625106430000|2021-07-01 02:27:10|34585.3|34444.3|34568.6|34427.6|34586.3|34445.3|34568.5|34427.5|27
1625106440000|2021-07-01 02:27:20|34567.2|34426.2|34571.9|34430.9|34577.5|34436.5|34566.9|34425.9|24
1625106450000|2021-07-01 02:27:30|34572.9|34431.9|34560.5|34419.5|34572.9|34431.9|34560.4|34419.4|25
1625106460000|2021-07-01 02:27:40|34561|34420|34559.4|34418.4|34562.3|34421.3|34559.2|34418.2|17
1625106470000|2021-07-01 02:27:50|34561.7|34420.7|34540.7|34399.7|34562.3|34421.3|34539.5|34398.5|20
1625106480000|2021-07-01 02:28:00|34540.5|34399.5|34549.4|34408.4|34549.7|34408.7|34538.7|34397.7|23
1625106490000|2021-07-01 02:28:10|34550.2|34409.2|34558.2|34417.2|34562.3|34421.3|34550.2|34409.2|28
1625106500000|2021-07-01 02:28:20|34558.1|34417.1|34556.7|34415.7|34558.4|34417.4|34555.2|34414.2|21
1625106510000|2021-07-01 02:28:30|34557.2|34416.2|34559.3|34418.3|34561.2|34420.2|34556.9|34415.9|19
1625106520000|2021-07-01 02:28:40|34560|34419|34567.4|34426.4|34567.4|34426.4|34555.1|34414.1|26
1625106530000|2021-07-01 02:28:50|34567|34426|34572.3|34431.3|34576.5|34435.5|34563.2|34422.2|20
1625106540000|2021-07-01 02:29:00|34571.9|34430.9|34595|34454|34597.3|34456.3|34571.9|34430.9|20
1625106550000|2021-07-01 02:29:10|34595.1|34454.1|34578.6|34437.6|34596.1|34455.1|34575.1|34434.1|26
1625106560000|2021-07-01 02:29:20|34578.5|34437.5|34572.1|34431.1|34579.4|34438.4|34572.1|34431.1|19
1625106570000|2021-07-01 02:29:30|34574.4|34433.4|34574.7|34433.7|34577.7|34436.7|34572.5|34431.5|17
1625106580000|2021-07-01 02:29:40|34574.5|34433.5|34560.3|34419.3|34578.1|34437.1|34560.3|34419.3|25
1625106590000|2021-07-01 02:29:50|34560.7|34419.7|34568.6|34427.6|34581.9|34440.9|34560.7|34419.7|23
1625106600000|2021-07-01 02:30:00|34569.1|34428.1|34548.7|34407.7|34570.5|34429.5|34548|34407|25
1625106610000|2021-07-01 02:30:10|34548.6|34407.6|34554.6|34413.6|34561.1|34420.1|34538.9|34397.9|20
1625106620000|2021-07-01 02:30:20|34525.1|34384.1|34524.5|34383.5|34540.7|34399.7|34524.5|34383.5|28
1625106630000|2021-07-01 02:30:30|34522.9|34381.9|34441|34300|34522.9|34381.9|34441|34300|27
1625106640000|2021-07-01 02:30:40|34437.7|34296.7|34424|34283|34457.1|34316.1|34420.6|34279.6|27
1625106650000|2021-07-01 02:30:50|34421.6|34280.6|34405.5|34264.5|34421.6|34280.6|34387.1|34246.1|29
1625106660000|2021-07-01 02:31:00|34400.9|34259.9|34396.3|34255.3|34401.8|34260.8|34382.8|34241.8|27
1625106670000|2021-07-01 02:31:10|34397.4|34256.4|34427|34286|34427.3|34286.3|34397.4|34256.4|27
1625106680000|2021-07-01 02:31:20|34422.8|34281.8|34409.4|34268.4|34422.8|34281.8|34400.4|34259.4|28
1625106690000|2021-07-01 02:31:30|34403.8|34262.8|34408.4|34267.4|34428.5|34287.5|34401.1|34260.1|27
1625106700000|2021-07-01 02:31:40|34404.3|34263.3|34402.2|34261.2|34425.9|34284.9|34400.3|34259.3|26
1625106710000|2021-07-01 02:31:50|34399.8|34258.8|34389.3|34248.3|34402.5|34261.5|34388.3|34247.3|15
1625106720000|2021-07-01 02:32:00|34388.8|34247.8|34357.8|34216.8|34388.8|34247.8|34357.1|34216.1|27
1625106730000|2021-07-01 02:32:10|34358.9|34217.9|34356.7|34215.7|34374.4|34233.4|34349|34208|28
1625106740000|2021-07-01 02:32:20|34356.3|34215.3|34352.8|34211.8|34359.3|34218.3|34343|34202|24
1625106750000|2021-07-01 02:32:30|34351.4|34210.4|34376.3|34235.3|34376.3|34235.3|34351.2|34210.2|28
1625106760000|2021-07-01 02:32:40|34371.7|34230.7|34385.9|34244.9|34385.9|34244.9|34371.7|34230.7|20
1625106770000|2021-07-01 02:32:50|34384.5|34243.5|34401.9|34260.9|34401.9|34260.9|34384.4|34243.4|21
1625106780000|2021-07-01 02:33:00|34404.9|34263.9|34403.6|34262.6|34409.8|34268.8|34403|34262|15
1625106790000|2021-07-01 02:33:10|34399.4|34258.4|34404|34263|34404|34263|34396.4|34255.4|21
1625106800000|2021-07-01 02:33:20|34403.9|34262.9|34408.9|34267.9|34408.9|34267.9|34403.9|34262.9|8
1625106810000|2021-07-01 02:33:30|34420.2|34279.2|34435.2|34294.2|34439|34298|34420.2|34279.2|25
1625106820000|2021-07-01 02:33:40|34436|34295|34437.2|34296.2|34440.1|34299.1|34435.9|34294.9|23
1625106830000|2021-07-01 02:33:50|34437.1|34296.1|34415.5|34274.5|34437.1|34296.1|34412.6|34271.6|25
1625106840000|2021-07-01 02:34:00|34415.8|34274.8|34419.9|34278.9|34419.9|34278.9|34414.4|34273.4|12
1625106850000|2021-07-01 02:34:10|34419.2|34278.2|34418.6|34277.6|34419.2|34278.2|34417.9|34276.9|10
1625106860000|2021-07-01 02:34:20|34418.4|34277.4|34413.3|34272.3|34418.4|34277.4|34407.9|34266.9|19
1625106870000|2021-07-01 02:34:30|34409.7|34268.7|34396.7|34255.7|34409.7|34268.7|34396.7|34255.7|11
1625106880000|2021-07-01 02:34:40|34396.1|34255.1|34405.7|34264.7|34407|34266|34395|34254|21
1625106890000|2021-07-01 02:34:50|34409.1|34268.1|34401.7|34260.7|34411.1|34270.1|34401.7|34260.7|26
1625106900000|2021-07-01 02:35:00|34404.7|34263.7|34418.9|34277.9|34421.3|34280.3|34404.7|34263.7|23
1625106910000|2021-07-01 02:35:10|34420.2|34279.2|34424.7|34283.7|34424.9|34283.9|34419.4|34278.4|20
1625106920000|2021-07-01 02:35:20|34425.3|34284.3|34429.2|34288.2|34429.5|34288.5|34425.3|34284.3|20
1625106930000|2021-07-01 02:35:30|34428.8|34287.8|34402.7|34261.7|34429|34288|34398.7|34257.7|24
1625106940000|2021-07-01 02:35:40|34402.8|34261.8|34423.7|34282.7|34423.7|34282.7|34396.3|34255.3|26
1625106950000|2021-07-01 02:35:50|34423.8|34282.8|34425.7|34284.7|34425.8|34284.8|34415.8|34274.8|23
1625106960000|2021-07-01 02:36:00|34426.4|34285.4|34426.9|34285.9|34427.8|34286.8|34424.9|34283.9|24
1625106970000|2021-07-01 02:36:10|34427.9|34286.9|34428.3|34287.3|34434.2|34293.2|34425.8|34284.8|25
1625106980000|2021-07-01 02:36:20|34428.1|34287.1|34431.4|34290.4|34431.4|34290.4|34427.2|34286.2|25
1625106990000|2021-07-01 02:36:30|34432.2|34291.2|34432.1|34291.1|34432.4|34291.4|34429.3|34288.3|21
1625107000000|2021-07-01 02:36:40|34432.2|34291.2|34444.9|34303.9|34444.9|34303.9|34430.1|34289.1|19
1625107010000|2021-07-01 02:36:50|34445.1|34304.1|34442.6|34301.6|34449.9|34308.9|34442.6|34301.6|23
1625107020000|2021-07-01 02:37:00|34436.5|34295.5|34447.2|34306.2|34447.2|34306.2|34432|34291|25
1625107030000|2021-07-01 02:37:10|34447.3|34306.3|34450.1|34309.1|34450.4|34309.4|34447.3|34306.3|21
1625107040000|2021-07-01 02:37:20|34450.2|34309.2|34449.4|34308.4|34452.6|34311.6|34449.4|34308.4|9
1625107050000|2021-07-01 02:37:30|34449.9|34308.9|34450|34309|34451.1|34310.1|34448.4|34307.4|21
1625107060000|2021-07-01 02:37:40|34450.1|34309.1|34452.5|34311.5|34452.5|34311.5|34449|34308|19
1625107070000|2021-07-01 02:37:50|34453.2|34312.2|34451|34310|34453.5|34312.5|34450.5|34309.5|23
1625107080000|2021-07-01 02:38:00|34450.9|34309.9|34461.1|34320.1|34462.9|34321.9|34450.3|34309.3|25
1625107090000|2021-07-01 02:38:10|34460.7|34319.7|34463.5|34322.5|34465|34324|34460.7|34319.7|23
1625107100000|2021-07-01 02:38:20|34461.8|34320.8|34475.3|34334.3|34475.3|34334.3|34461.1|34320.1|26
1625107110000|2021-07-01 02:38:30|34475.9|34334.9|34468.7|34327.7|34481.1|34340.1|34468.7|34327.7|23
1625107120000|2021-07-01 02:38:40|34470|34329|34459.9|34318.9|34470.6|34329.6|34457.4|34316.4|24
1625107130000|2021-07-01 02:38:50|34459.1|34318.1|34458.5|34317.5|34460.8|34319.8|34458.5|34317.5|23
1625107140000|2021-07-01 02:39:00|34458.6|34317.6|34452.7|34311.7|34463.9|34322.9|34452.1|34311.1|24
1625107150000|2021-07-01 02:39:10|34453.7|34312.7|34455.1|34314.1|34456.6|34315.6|34448.4|34307.4|24
1625107160000|2021-07-01 02:39:20|34455.5|34314.5|34449.8|34308.8|34461.4|34320.4|34447.9|34306.9|21
1625107170000|2021-07-01 02:39:30|34450.2|34309.2|34449.8|34308.8|34450.5|34309.5|34449.8|34308.8|10
1625107180000|2021-07-01 02:39:40|34450.2|34309.2|34450.1|34309.1|34451.3|34310.3|34448.6|34307.6|17
1625107190000|2021-07-01 02:39:50|34450.4|34309.4|34440.5|34299.5|34452.6|34311.6|34436.9|34295.9|23
1625107200000|2021-07-01 02:40:00|34440.1|34299.1|34438|34297|34446.3|34305.3|34438|34297|27
1625107210000|2021-07-01 02:40:10|34434.8|34293.8|34412.7|34271.7|34434.8|34293.8|34412.7|34271.7|23
1625107220000|2021-07-01 02:40:20|34413.4|34272.4|34421.7|34280.7|34424.4|34283.4|34410.2|34269.2|18
1625107230000|2021-07-01 02:40:30|34420.4|34279.4|34407.2|34266.2|34422.8|34281.8|34404.8|34263.8|20
1625107240000|2021-07-01 02:40:40|34407.6|34266.6|34398.9|34257.9|34408.1|34267.1|34398|34257|14
1625107250000|2021-07-01 02:40:50|34399|34258|34398.9|34257.9|34401.5|34260.5|34398.8|34257.8|21
1625107260000|2021-07-01 02:41:00|34399|34258|34399.5|34258.5|34400.9|34259.9|34398.2|34257.2|19
1625107270000|2021-07-01 02:41:10|34399.4|34258.4|34332.6|34191.6|34399.7|34258.7|34332.6|34191.6|20
1625107280000|2021-07-01 02:41:20|34334.2|34193.2|34318.1|34177.1|34334.2|34193.2|34313.1|34172.1|29
1625107290000|2021-07-01 02:41:30|34320.9|34179.9|34327.5|34186.5|34327.5|34186.5|34309.9|34168.9|27
1625107300000|2021-07-01 02:41:40|34323.5|34182.5|34317.9|34176.9|34329.9|34188.9|34313.8|34172.8|26
1625107310000|2021-07-01 02:41:50|34314.8|34173.8|34322.5|34181.5|34322.5|34181.5|34314.8|34173.8|18
1625107320000|2021-07-01 02:42:00|34322.7|34181.7|34338.7|34197.7|34352.6|34211.6|34322.2|34181.2|25
1625107330000|2021-07-01 02:42:10|34339.9|34198.9|34353.6|34212.6|34353.6|34212.6|34337.7|34196.7|21
1625107340000|2021-07-01 02:42:20|34351.9|34210.9|34362.4|34221.4|34362.4|34221.4|34351.9|34210.9|24
1625107350000|2021-07-01 02:42:30|34362.1|34221.1|34336|34195|34365.6|34224.6|34334.6|34193.6|21
1625107360000|2021-07-01 02:42:40|34335.9|34194.9|34356.3|34215.3|34356.3|34215.3|34335.9|34194.9|28
1625107370000|2021-07-01 02:42:50|34368|34227|34370.8|34229.8|34371|34230|34363.3|34222.3|28
1625107380000|2021-07-01 02:43:00|34371.1|34230.1|34380.8|34239.8|34380.8|34239.8|34370|34229|28
1625107390000|2021-07-01 02:43:10|34381|34240|34390.5|34249.5|34390.9|34249.9|34381|34240|19
1625107400000|2021-07-01 02:43:20|34388.8|34247.8|34386.4|34245.4|34389.1|34248.1|34379.1|34238.1|19
1625107410000|2021-07-01 02:43:30|34385.9|34244.9|34380.4|34239.4|34386.9|34245.9|34380.4|34239.4|22
1625107420000|2021-07-01 02:43:40|34380.6|34239.6|34380.2|34239.2|34385.3|34244.3|34379.7|34238.7|10
1625107430000|2021-07-01 02:43:50|34379.8|34238.8|34357.4|34216.4|34379.8|34238.8|34357.2|34216.2|20
1625107440000|2021-07-01 02:44:00|34354.8|34213.8|34349.8|34208.8|34354.8|34213.8|34346.3|34205.3|21
1625107450000|2021-07-01 02:44:10|34349.7|34208.7|34368|34227|34368|34227|34348.7|34207.7|28
1625107460000|2021-07-01 02:44:20|34370|34229|34383.1|34242.1|34383.1|34242.1|34365.5|34224.5|22
1625107470000|2021-07-01 02:44:30|34398.7|34257.7|34401.7|34260.7|34407.8|34266.8|34398.7|34257.7|23
1625107480000|2021-07-01 02:44:40|34403.1|34262.1|34394.2|34253.2|34404.9|34263.9|34394.1|34253.1|21
1625107490000|2021-07-01 02:44:50|34391|34250|34398|34257|34398|34257|34391|34250|20
1625107500000|2021-07-01 02:45:00|34397.4|34256.4|34395.9|34254.9|34401.6|34260.6|34395.2|34254.2|18
1625107510000|2021-07-01 02:45:10|34396.4|34255.4|34411.6|34270.6|34411.9|34270.9|34395|34254|20
1625107520000|2021-07-01 02:45:20|34411.8|34270.8|34417.6|34276.6|34418.3|34277.3|34410.5|34269.5|17
1625107530000|2021-07-01 02:45:30|34418.4|34277.4|34415.5|34274.5|34419|34278|34412.2|34271.2|14
1625107540000|2021-07-01 02:45:40|34416.3|34275.3|34419.1|34278.1|34421.7|34280.7|34416|34275|24
1625107550000|2021-07-01 02:45:50|34418.6|34277.6|34424.2|34283.2|34424.2|34283.2|34418.6|34277.6|19
1625107560000|2021-07-01 02:46:00|34422.7|34281.7|34428.8|34287.8|34428.9|34287.9|34422.7|34281.7|16
1625107570000|2021-07-01 02:46:10|34428.7|34287.7|34430.2|34289.2|34431.3|34290.3|34428.7|34287.7|21
1625107580000|2021-07-01 02:46:20|34430.1|34289.1|34426.2|34285.2|34430.2|34289.2|34423.4|34282.4|23
1625107590000|2021-07-01 02:46:30|34425.2|34284.2|34423.6|34282.6|34425.8|34284.8|34423.2|34282.2|24
1625107600000|2021-07-01 02:46:40|34421.9|34280.9|34403.6|34262.6|34421.9|34280.9|34402.4|34261.4|22
1625107610000|2021-07-01 02:46:50|34403.1|34262.1|34405.2|34264.2|34405.7|34264.7|34399.5|34258.5|23
1625107620000|2021-07-01 02:47:00|34405|34264|34404.1|34263.1|34406.4|34265.4|34402.8|34261.8|25
1625107630000|2021-07-01 02:47:10|34402.8|34261.8|34387.4|34246.4|34404.4|34263.4|34387.4|34246.4|22
1625107640000|2021-07-01 02:47:20|34385.7|34244.7|34389.8|34248.8|34392.3|34251.3|34385.3|34244.3|14
1625107650000|2021-07-01 02:47:30|34392.7|34251.7|34392.4|34251.4|34392.7|34251.7|34382.5|34241.5|25
1625107660000|2021-07-01 02:47:40|34393.6|34252.6|34394.1|34253.1|34399.5|34258.5|34393.6|34252.6|27
1625107670000|2021-07-01 02:47:50|34394.8|34253.8|34398.4|34257.4|34401.7|34260.7|34394.3|34253.3|20
1625107680000|2021-07-01 02:48:00|34398.2|34257.2|34369.8|34228.8|34399.8|34258.8|34369.6|34228.6|24
1625107690000|2021-07-01 02:48:10|34369.3|34228.3|34370.1|34229.1|34375.6|34234.6|34367.8|34226.8|21
1625107700000|2021-07-01 02:48:20|34370.4|34229.4|34371.1|34230.1|34372.7|34231.7|34369.3|34228.3|22
1625107710000|2021-07-01 02:48:30|34373.4|34232.4|34363.9|34222.9|34377.9|34236.9|34363.2|34222.2|20
1625107720000|2021-07-01 02:48:40|34361.6|34220.6|34349.5|34208.5|34364.6|34223.6|34349.5|34208.5|22
1625107730000|2021-07-01 02:48:50|34348.8|34207.8|34357.1|34216.1|34357.1|34216.1|34348.8|34207.8|14
1625107740000|2021-07-01 02:49:00|34362.8|34221.8|34375.5|34234.5|34376.1|34235.1|34362.8|34221.8|19
1625107750000|2021-07-01 02:49:10|34375.6|34234.6|34381|34240|34381.8|34240.8|34373.5|34232.5|17
1625107760000|2021-07-01 02:49:20|34380.5|34239.5|34385.4|34244.4|34386.6|34245.6|34379.9|34238.9|21
1625107770000|2021-07-01 02:49:30|34386.1|34245.1|34377.2|34236.2|34386.1|34245.1|34370.8|34229.8|23
1625107780000|2021-07-01 02:49:40|34376.1|34235.1|34374.2|34233.2|34376.3|34235.3|34372.2|34231.2|22
1625107790000|2021-07-01 02:49:50|34376.7|34235.7|34376.7|34235.7|34389.1|34248.1|34376.7|34235.7|20
1625107800000|2021-07-01 02:50:00|34379.1|34238.1|34386.9|34245.9|34391.2|34250.2|34379.1|34238.1|19
1625107810000|2021-07-01 02:50:10|34380.2|34239.2|34377.3|34236.3|34380.6|34239.6|34372.7|34231.7|27
1625107820000|2021-07-01 02:50:20|34377.4|34236.4|34380.9|34239.9|34384.9|34243.9|34375.5|34234.5|27
1625107830000|2021-07-01 02:50:30|34380.7|34239.7|34383.7|34242.7|34383.7|34242.7|34380.7|34239.7|18
1625107840000|2021-07-01 02:50:40|34383.5|34242.5|34393.7|34252.7|34393.7|34252.7|34383.5|34242.5|18
1625107850000|2021-07-01 02:50:50|34393.6|34252.6|34394.5|34253.5|34395.1|34254.1|34391.4|34250.4|16
1625107860000|2021-07-01 02:51:00|34394.7|34253.7|34398.1|34257.1|34403.9|34262.9|34394.4|34253.4|17
1625107870000|2021-07-01 02:51:10|34397.5|34256.5|34404|34263|34410.4|34269.4|34397.5|34256.5|23
1625107880000|2021-07-01 02:51:20|34404.1|34263.1|34409|34268|34409.8|34268.8|34404.1|34263.1|19
1625107890000|2021-07-01 02:51:30|34409.5|34268.5|34408.9|34267.9|34412.2|34271.2|34407.1|34266.1|21
1625107900000|2021-07-01 02:51:40|34409|34268|34404.4|34263.4|34409.4|34268.4|34400.2|34259.2|21
1625107910000|2021-07-01 02:51:50|34404.1|34263.1|34409.3|34268.3|34409.3|34268.3|34403.8|34262.8|25
1625107920000|2021-07-01 02:52:00|34408.2|34267.2|34409.8|34268.8|34411.5|34270.5|34408.2|34267.2|18
1625107930000|2021-07-01 02:52:10|34410.6|34269.6|34402.2|34261.2|34414.1|34273.1|34402.2|34261.2|14
1625107940000|2021-07-01 02:52:20|34403|34262|34402.8|34261.8|34403.8|34262.8|34401.4|34260.4|19
1625107950000|2021-07-01 02:52:30|34402.4|34261.4|34401.2|34260.2|34403.6|34262.6|34399.8|34258.8|21
1625107960000|2021-07-01 02:52:40|34401.4|34260.4|34385.8|34244.8|34403.5|34262.5|34385.8|34244.8|24
1625107970000|2021-07-01 02:52:50|34386.4|34245.4|34359.3|34218.3|34386.4|34245.4|34357.7|34216.7|24
1625107980000|2021-07-01 02:53:00|34360.6|34219.6|34373.7|34232.7|34373.7|34232.7|34360.6|34219.6|24
1625107990000|2021-07-01 02:53:10|34374.1|34233.1|34362.4|34221.4|34381.4|34240.4|34361.8|34220.8|27
1625108000000|2021-07-01 02:53:20|34362.5|34221.5|34377.3|34236.3|34377.5|34236.5|34362.1|34221.1|23
1625108010000|2021-07-01 02:53:30|34379.4|34238.4|34380.9|34239.9|34390.1|34249.1|34379.4|34238.4|26
1625108020000|2021-07-01 02:53:40|34385.9|34244.9|34376.7|34235.7|34389.1|34248.1|34375.9|34234.9|27
1625108030000|2021-07-01 02:53:50|34377.3|34236.3|34378.1|34237.1|34378.1|34237.1|34373.7|34232.7|24
1625108040000|2021-07-01 02:54:00|34378.6|34237.6|34398|34257|34401.3|34260.3|34378.6|34237.6|25
1625108050000|2021-07-01 02:54:10|34398.6|34257.6|34391.4|34250.4|34400|34259|34391.4|34250.4|22
1625108060000|2021-07-01 02:54:20|34392.3|34251.3|34403.2|34262.2|34403.2|34262.2|34392.3|34251.3|22
1625108070000|2021-07-01 02:54:30|34401.9|34260.9|34417.4|34276.4|34419.8|34278.8|34399.4|34258.4|21
1625108080000|2021-07-01 02:54:40|34417.1|34276.1|34423.3|34282.3|34427.7|34286.7|34417.1|34276.1|26
1625108090000|2021-07-01 02:54:50|34424.1|34283.1|34419.3|34278.3|34430.4|34289.4|34419.3|34278.3|25
1625108100000|2021-07-01 02:55:00|34418.2|34277.2|34429.1|34288.1|34434.9|34293.9|34418.2|34277.2|26
1625108110000|2021-07-01 02:55:10|34427.9|34286.9|34425.5|34284.5|34432.1|34291.1|34423.4|34282.4|25
1625108120000|2021-07-01 02:55:20|34423.7|34282.7|34422.8|34281.8|34425.9|34284.9|34413|34272|28
1625108130000|2021-07-01 02:55:30|34422.6|34281.6|34414.1|34273.1|34424.7|34283.7|34413.9|34272.9|24
1625108140000|2021-07-01 02:55:40|34414|34273|34404.9|34263.9|34415.3|34274.3|34403|34262|28
1625108150000|2021-07-01 02:55:50|34405.1|34264.1|34413.6|34272.6|34413.9|34272.9|34402.1|34261.1|20
1625108160000|2021-07-01 02:56:00|34414|34273|34414.8|34273.8|34415.9|34274.9|34413.7|34272.7|22
1625108170000|2021-07-01 02:56:10|34413|34272|34392.8|34251.8|34415.4|34274.4|34392.5|34251.5|23
1625108180000|2021-07-01 02:56:20|34392.9|34251.9|34383.9|34242.9|34394.1|34253.1|34382.5|34241.5|18
1625108190000|2021-07-01 02:56:30|34385.1|34244.1|34382.9|34241.9|34395.3|34254.3|34381.8|34240.8|24
1625108200000|2021-07-01 02:56:40|34383.2|34242.2|34392.6|34251.6|34397.2|34256.2|34383.2|34242.2|19
1625108210000|2021-07-01 02:56:50|34392.8|34251.8|34386.8|34245.8|34392.9|34251.9|34383.2|34242.2|25
1625108220000|2021-07-01 02:57:00|34387|34246|34385.4|34244.4|34388.8|34247.8|34385.2|34244.2|16
1625108230000|2021-07-01 02:57:10|34382.4|34241.4|34393.5|34252.5|34398.2|34257.2|34382.2|34241.2|14
1625108240000|2021-07-01 02:57:20|34400.9|34259.9|34405.8|34264.8|34410.5|34269.5|34400.9|34259.9|23
1625108250000|2021-07-01 02:57:30|34405.9|34264.9|34406.8|34265.8|34408.4|34267.4|34404.8|34263.8|16
1625108260000|2021-07-01 02:57:40|34408.7|34267.7|34409.3|34268.3|34410.7|34269.7|34407|34266|19
1625108270000|2021-07-01 02:57:50|34409.1|34268.1|34412.4|34271.4|34412.4|34271.4|34409.1|34268.1|11
1625108280000|2021-07-01 02:58:00|34411.8|34270.8|34410.8|34269.8|34412.5|34271.5|34409.1|34268.1|22
1625108290000|2021-07-01 02:58:10|34410.9|34269.9|34419.2|34278.2|34423.5|34282.5|34410.9|34269.9|26
1625108300000|2021-07-01 02:58:20|34417.8|34276.8|34422.2|34281.2|34422.2|34281.2|34416.9|34275.9|26
1625108310000|2021-07-01 02:58:30|34422.5|34281.5|34422|34281|34428.8|34287.8|34416.6|34275.6|22
1625108320000|2021-07-01 02:58:40|34418.5|34277.5|34406|34265|34423.2|34282.2|34404.3|34263.3|22
1625108330000|2021-07-01 02:58:50|34407.8|34266.8|34412.7|34271.7|34412.9|34271.9|34405.9|34264.9|19
1625108340000|2021-07-01 02:59:00|34415.8|34274.8|34423.2|34282.2|34423.2|34282.2|34414.4|34273.4|24
1625108350000|2021-07-01 02:59:10|34422.5|34281.5|34414.6|34273.6|34424.6|34283.6|34414.5|34273.5|22
1625108360000|2021-07-01 02:59:20|34415.1|34274.1|34402.5|34261.5|34423.3|34282.3|34402.5|34261.5|28
1625108370000|2021-07-01 02:59:30|34402.9|34261.9|34407|34266|34408.5|34267.5|34402.9|34261.9|23
1625108380000|2021-07-01 02:59:40|34406.5|34265.5|34405.7|34264.7|34408|34267|34404.4|34263.4|11
1625108390000|2021-07-01 02:59:50|34406.2|34265.2|34388.9|34247.9|34406.2|34265.2|34388.9|34247.9|18
1625108400000|2021-07-01 03:00:00|34388.7|34247.7|34390.7|34249.7|34395.4|34254.4|34386.8|34245.8|26
1625108410000|2021-07-01 03:00:10|34390.8|34249.8|34416.4|34275.4|34416.4|34275.4|34390.8|34249.8|27
1625108420000|2021-07-01 03:00:20|34417.5|34276.5|34423.4|34282.4|34425.9|34284.9|34417.4|34276.4|25
1625108430000|2021-07-01 03:00:30|34426|34285|34428.5|34287.5|34428.5|34287.5|34414.7|34273.7|23
1625108440000|2021-07-01 03:00:40|34429.3|34288.3|34434|34293|34434|34293|34424.7|34283.7|22
1625108450000|2021-07-01 03:00:50|34435.1|34294.1|34430.1|34289.1|34435.2|34294.2|34422.1|34281.1|22
1625108460000|2021-07-01 03:01:00|34429.9|34288.9|34431.5|34290.5|34433.4|34292.4|34422.8|34281.8|20
1625108470000|2021-07-01 03:01:10|34433|34292|34430.3|34289.3|34434|34293|34427.4|34286.4|20
1625108480000|2021-07-01 03:01:20|34429.5|34288.5|34430.7|34289.7|34430.7|34289.7|34423.9|34282.9|11
1625108490000|2021-07-01 03:01:30|34430.9|34289.9|34434.8|34293.8|34439.8|34298.8|34430.9|34289.9|25
1625108500000|2021-07-01 03:01:40|34434.6|34293.6|34440.5|34299.5|34440.5|34299.5|34433.8|34292.8|22
1625108510000|2021-07-01 03:01:50|34437.2|34296.2|34437.7|34296.7|34439.5|34298.5|34434.4|34293.4|15
1625108520000|2021-07-01 03:02:00|34438.4|34297.4|34436.6|34295.6|34440.1|34299.1|34434.5|34293.5|16
1625108530000|2021-07-01 03:02:10|34437.6|34296.6|34436.2|34295.2|34439.3|34298.3|34434.1|34293.1|10
1625108540000|2021-07-01 03:02:20|34439|34298|34436.5|34295.5|34439.7|34298.7|34434.5|34293.5|16
1625108550000|2021-07-01 03:02:30|34435.4|34294.4|34437|34296|34437.5|34296.5|34434.6|34293.6|8
1625108560000|2021-07-01 03:02:40|34436.3|34295.3|34434.6|34293.6|34439.4|34298.4|34434.6|34293.6|18
1625108570000|2021-07-01 03:02:50|34434.7|34293.7|34437.8|34296.8|34439.3|34298.3|34434.7|34293.7|10
1625108580000|2021-07-01 03:03:00|34437.2|34296.2|34437.4|34296.4|34437.9|34296.9|34435.5|34294.5|15
1625108590000|2021-07-01 03:03:10|34437.2|34296.2|34440.7|34299.7|34446.9|34305.9|34437.2|34296.2|15
1625108600000|2021-07-01 03:03:20|34438.9|34297.9|34414.4|34273.4|34440.7|34299.7|34414.2|34273.2|24
1625108610000|2021-07-01 03:03:30|34416.1|34275.1|34427.8|34286.8|34427.8|34286.8|34408.5|34267.5|20
1625108620000|2021-07-01 03:03:40|34428.1|34287.1|34418|34277|34428.6|34287.6|34415.9|34274.9|20
1625108630000|2021-07-01 03:03:50|34415.3|34274.3|34405|34264|34416.6|34275.6|34405|34264|21
1625108640000|2021-07-01 03:04:00|34404.2|34263.2|34414.1|34273.1|34414.1|34273.1|34404.2|34263.2|27
1625108650000|2021-07-01 03:04:10|34414.4|34273.4|34421.6|34280.6|34422.1|34281.1|34414.2|34273.2|22
1625108660000|2021-07-01 03:04:20|34421.8|34280.8|34424.4|34283.4|34427.8|34286.8|34420.6|34279.6|24
1625108670000|2021-07-01 03:04:30|34424.1|34283.1|34429.5|34288.5|34431.4|34290.4|34423.2|34282.2|19
1625108680000|2021-07-01 03:04:40|34429.8|34288.8|34422.4|34281.4|34430.7|34289.7|34422.3|34281.3|24
1625108690000|2021-07-01 03:04:50|34422.5|34281.5|34419|34278|34424.4|34283.4|34417.2|34276.2|16
1625108700000|2021-07-01 03:05:00|34420|34279|34423.5|34282.5|34423.9|34282.9|34419.3|34278.3|16
1625108710000|2021-07-01 03:05:10|34423.8|34282.8|34423.6|34282.6|34424.5|34283.5|34422.9|34281.9|9
1625108720000|2021-07-01 03:05:20|34419.6|34278.6|34424.2|34283.2|34424.2|34283.2|34416.3|34275.3|22
1625108730000|2021-07-01 03:05:30|34424.4|34283.4|34424.7|34283.7|34426.1|34285.1|34424.4|34283.4|16
1625108740000|2021-07-01 03:05:40|34424.4|34283.4|34426.4|34285.4|34426.4|34285.4|34422.9|34281.9|14
1625108750000|2021-07-01 03:05:50|34426.3|34285.3|34433.7|34292.7|34433.7|34292.7|34423.5|34282.5|13
1625108760000|2021-07-01 03:06:00|34434.4|34293.4|34436.1|34295.1|34436.1|34295.1|34433|34292|15
1625108770000|2021-07-01 03:06:10|34433|34292|34424.6|34283.6|34438.1|34297.1|34422.7|34281.7|22
1625108780000|2021-07-01 03:06:20|34424.5|34283.5|34422|34281|34424.5|34283.5|34420.8|34279.8|24
1625108790000|2021-07-01 03:06:30|34420.9|34279.9|34420.7|34279.7|34422.6|34281.6|34420.4|34279.4|17
1625108800000|2021-07-01 03:06:40|34421.2|34280.2|34422.5|34281.5|34423|34282|34421.1|34280.1|17
1625108810000|2021-07-01 03:06:50|34422.8|34281.8|34423|34282|34423|34282|34422.1|34281.1|11
1625108820000|2021-07-01 03:07:00|34423.3|34282.3|34421.4|34280.4|34429.6|34288.6|34418.6|34277.6|26
1625108830000|2021-07-01 03:07:10|34422|34281|34422.8|34281.8|34423.4|34282.4|34420.3|34279.3|22
1625108840000|2021-07-01 03:07:20|34423.5|34282.5|34422|34281|34423.6|34282.6|34422|34281|8
1625108850000|2021-07-01 03:07:30|34421.7|34280.7|34409.2|34268.2|34424.9|34283.9|34409.2|34268.2|19
1625108860000|2021-07-01 03:07:40|34408.5|34267.5|34421.9|34280.9|34421.9|34280.9|34406.2|34265.2|23
1625108870000|2021-07-01 03:07:50|34421.4|34280.4|34420.2|34279.2|34421.4|34280.4|34418.8|34277.8|12
1625108880000|2021-07-01 03:08:00|34419.9|34278.9|34421.5|34280.5|34422.1|34281.1|34419.9|34278.9|15
1625108890000|2021-07-01 03:08:10|34421.7|34280.7|34429|34288|34429|34288|34421.4|34280.4|17
1625108900000|2021-07-01 03:08:20|34426.7|34285.7|34429.3|34288.3|34432.3|34291.3|34426.7|34285.7|24
1625108910000|2021-07-01 03:08:30|34428.7|34287.7|34431.2|34290.2|34431.7|34290.7|34424.2|34283.2|14
1625108920000|2021-07-01 03:08:40|34431.7|34290.7|34433.7|34292.7|34435|34294|34430.6|34289.6|19
1625108930000|2021-07-01 03:08:50|34433|34292|34433.6|34292.6|34435.7|34294.7|34431.1|34290.1|20
1625108940000|2021-07-01 03:09:00|34433.7|34292.7|34432.1|34291.1|34436.5|34295.5|34432.1|34291.1|13
1625108950000|2021-07-01 03:09:10|34433.8|34292.8|34436.4|34295.4|34436.4|34295.4|34432.5|34291.5|15
1625108960000|2021-07-01 03:09:20|34437.6|34296.6|34428|34287|34438.1|34297.1|34423.3|34282.3|8
1625108970000|2021-07-01 03:09:30|34427.1|34286.1|34435.6|34294.6|34438.9|34297.9|34427|34286|14
1625108980000|2021-07-01 03:09:40|34435.5|34294.5|34435.3|34294.3|34439.1|34298.1|34434.2|34293.2|17
1625108990000|2021-07-01 03:09:50|34438.2|34297.2|34438.4|34297.4|34440.7|34299.7|34432.8|34291.8|13
1625109000000|2021-07-01 03:10:00|34431.8|34290.8|34450.1|34309.1|34451.4|34310.4|34431.8|34290.8|16
1625109010000|2021-07-01 03:10:10|34449|34308|34467|34326|34467|34326|34449|34308|13
1625109020000|2021-07-01 03:10:20|34466.8|34325.8|34473.3|34332.3|34475.3|34334.3|34466.8|34325.8|24
1625109030000|2021-07-01 03:10:30|34473.5|34332.5|34471.3|34330.3|34478.9|34337.9|34471.3|34330.3|18
1625109040000|2021-07-01 03:10:40|34469.4|34328.4|34472.1|34331.1|34473.4|34332.4|34468.5|34327.5|21
1625109050000|2021-07-01 03:10:50|34471.1|34330.1|34472.1|34331.1|34472.9|34331.9|34470.4|34329.4|18
1625109060000|2021-07-01 03:11:00|34471.6|34330.6|34468|34327|34473.4|34332.4|34467.5|34326.5|23
1625109070000|2021-07-01 03:11:10|34467.9|34326.9|34466.7|34325.7|34467.9|34326.9|34466.2|34325.2|18
1625109080000|2021-07-01 03:11:20|34460.6|34319.6|34420.7|34279.7|34461.2|34320.2|34404.9|34263.9|26
1625109090000|2021-07-01 03:11:30|34406|34265|34380|34239|34409.6|34268.6|34380|34239|26
1625109100000|2021-07-01 03:11:40|34380.7|34239.7|34384.8|34243.8|34388.9|34247.9|34378.2|34237.2|27
1625109110000|2021-07-01 03:11:50|34385.4|34244.4|34382.9|34241.9|34390|34249|34379.8|34238.8|26
1625109120000|2021-07-01 03:12:00|34384.3|34243.3|34384.5|34243.5|34390.9|34249.9|34381.4|34240.4|24
1625109130000|2021-07-01 03:12:10|34385.2|34244.2|34378.9|34237.9|34390.5|34249.5|34378.9|34237.9|23
1625109140000|2021-07-01 03:12:20|34374.2|34233.2|34360.5|34219.5|34374.2|34233.2|34360.5|34219.5|19
1625109150000|2021-07-01 03:12:30|34359.6|34218.6|34344.6|34203.6|34360.5|34219.5|34342|34201|19
1625109160000|2021-07-01 03:12:40|34344.7|34203.7|34349.9|34208.9|34352.8|34211.8|34341.4|34200.4|28
1625109170000|2021-07-01 03:12:50|34351.4|34210.4|34357.9|34216.9|34359.6|34218.6|34350.5|34209.5|20
1625109180000|2021-07-01 03:13:00|34359.2|34218.2|34350|34209|34359.2|34218.2|34350|34209|20
1625109190000|2021-07-01 03:13:10|34349.4|34208.4|34344.3|34203.3|34351.5|34210.5|34344.2|34203.2|23
1625109200000|2021-07-01 03:13:20|34344.5|34203.5|34327|34186|34344.5|34203.5|34326.8|34185.8|21
1625109210000|2021-07-01 03:13:30|34326.9|34185.9|34300.7|34159.7|34327.9|34186.9|34299.6|34158.6|26
1625109220000|2021-07-01 03:13:40|34299.1|34158.1|34295.7|34154.7|34302|34161|34294.5|34153.5|27
1625109230000|2021-07-01 03:13:50|34296|34155|34257|34116|34296|34155|34229.2|34088.2|27
1625109240000|2021-07-01 03:14:00|34257.5|34116.5|34274.2|34133.2|34276.2|34135.2|34257.5|34116.5|26
1625109250000|2021-07-01 03:14:10|34275.2|34134.2|34287.9|34146.9|34290.5|34149.5|34275.2|34134.2|24
1625109260000|2021-07-01 03:14:20|34291.4|34150.4|34294.3|34153.3|34298.2|34157.2|34291.4|34150.4|19
1625109270000|2021-07-01 03:14:30|34294.2|34153.2|34292.8|34151.8|34295.1|34154.1|34285.1|34144.1|24
1625109280000|2021-07-01 03:14:40|34295.8|34154.8|34298|34157|34301.4|34160.4|34294.5|34153.5|24
1625109290000|2021-07-01 03:14:50|34297.9|34156.9|34308.9|34167.9|34310.9|34169.9|34296.8|34155.8|22
1625109300000|2021-07-01 03:15:00|34309.7|34168.7|34311.6|34170.6|34311.6|34170.6|34306.9|34165.9|15
1625109310000|2021-07-01 03:15:10|34311.9|34170.9|34321|34180|34321.2|34180.2|34309|34168|21
1625109320000|2021-07-01 03:15:20|34322.6|34181.6|34353.9|34212.9|34353.9|34212.9|34322.6|34181.6|25
1625109330000|2021-07-01 03:15:30|34353.8|34212.8|34344.7|34203.7|34353.8|34212.8|34335.5|34194.5|22
1625109340000|2021-07-01 03:15:40|34345|34204|34346.6|34205.6|34360|34219|34338.4|34197.4|22
1625109350000|2021-07-01 03:15:50|34337.4|34196.4|34350.4|34209.4|34350.4|34209.4|34335.1|34194.1|26
1625109360000|2021-07-01 03:16:00|34355|34214|34361.5|34220.5|34365.7|34224.7|34349.1|34208.1|16
1625109370000|2021-07-01 03:16:10|34362.8|34221.8|34359.8|34218.8|34365|34224|34357.7|34216.7|24
1625109380000|2021-07-01 03:16:20|34362.8|34221.8|34345.5|34204.5|34362.8|34221.8|34345.5|34204.5|24
1625109390000|2021-07-01 03:16:30|34348.6|34207.6|34351.5|34210.5|34355|34214|34348.6|34207.6|20
1625109400000|2021-07-01 03:16:40|34351|34210|34367.9|34226.9|34367.9|34226.9|34351|34210|27
1625109410000|2021-07-01 03:16:50|34366.7|34225.7|34366.4|34225.4|34367.9|34226.9|34364.5|34223.5|22
1625109420000|2021-07-01 03:17:00|34366.5|34225.5|34368.7|34227.7|34374.2|34233.2|34365.9|34224.9|20
1625109430000|2021-07-01 03:17:10|34369|34228|34365.3|34224.3|34373.3|34232.3|34363.5|34222.5|16
1625109440000|2021-07-01 03:17:20|34365|34224|34362.7|34221.7|34366.9|34225.9|34358.1|34217.1|21
1625109450000|2021-07-01 03:17:30|34362.6|34221.6|34375.3|34234.3|34375.4|34234.4|34361.6|34220.6|23
1625109460000|2021-07-01 03:17:40|34375.2|34234.2|34374.7|34233.7|34375.8|34234.8|34372.9|34231.9|24
1625109470000|2021-07-01 03:17:50|34374.6|34233.6|34390.6|34249.6|34390.6|34249.6|34374.6|34233.6|24
1625109480000|2021-07-01 03:18:00|34391.4|34250.4|34380.4|34239.4|34391.9|34250.9|34377.8|34236.8|23
1625109490000|2021-07-01 03:18:10|34380.9|34239.9|34361.7|34220.7|34381.3|34240.3|34357.5|34216.5|25
1625109500000|2021-07-01 03:18:20|34363|34222|34371.2|34230.2|34374.8|34233.8|34362.6|34221.6|18
1625109510000|2021-07-01 03:18:30|34370.8|34229.8|34379.3|34238.3|34379.3|34238.3|34369.7|34228.7|15
1625109520000|2021-07-01 03:18:40|34379.8|34238.8|34377.7|34236.7|34384.1|34243.1|34376.4|34235.4|26
1625109530000|2021-07-01 03:18:50|34377.6|34236.6|34370.5|34229.5|34380.2|34239.2|34370.5|34229.5|20
1625109540000|2021-07-01 03:19:00|34372.4|34231.4|34373.9|34232.9|34376|34235|34367.5|34226.5|22
1625109550000|2021-07-01 03:19:10|34373.3|34232.3|34373.3|34232.3|34374|34233|34372.1|34231.1|21
1625109560000|2021-07-01 03:19:20|34373.6|34232.6|34385.6|34244.6|34385.6|34244.6|34373.6|34232.6|18
1625109570000|2021-07-01 03:19:30|34385.7|34244.7|34392.2|34251.2|34392.6|34251.6|34383.8|34242.8|24
1625109580000|2021-07-01 03:19:40|34392.4|34251.4|34409.7|34268.7|34409.7|34268.7|34391.4|34250.4|23
1625109590000|2021-07-01 03:19:50|34409.8|34268.8|34407.8|34266.8|34409.8|34268.8|34404.2|34263.2|28
1625109600000|2021-07-01 03:20:00|34404.1|34263.1|34398.7|34257.7|34405.7|34264.7|34395.4|34254.4|24
1625109610000|2021-07-01 03:20:10|34399.5|34258.5|34407.1|34266.1|34407.7|34266.7|34399.5|34258.5|25
1625109620000|2021-07-01 03:20:20|34407.8|34266.8|34412|34271|34415.1|34274.1|34407.8|34266.8|22
1625109630000|2021-07-01 03:20:30|34408.7|34267.7|34412.1|34271.1|34413.8|34272.8|34408.7|34267.7|17
1625109640000|2021-07-01 03:20:40|34413.1|34272.1|34412.4|34271.4|34414.2|34273.2|34409.4|34268.4|19
1625109650000|2021-07-01 03:20:50|34413|34272|34413|34272|34414.5|34273.5|34412.6|34271.6|11
1625109660000|2021-07-01 03:21:00|34412.5|34271.5|34415|34274|34416.2|34275.2|34412.5|34271.5|3
1625109670000|2021-07-01 03:21:10|34414.8|34273.8|34406.1|34265.1|34415|34274|34405.8|34264.8|15
1625109680000|2021-07-01 03:21:20|34405.5|34264.5|34397.9|34256.9|34406.3|34265.3|34397.9|34256.9|19
1625109690000|2021-07-01 03:21:30|34397.7|34256.7|34385.2|34244.2|34397.7|34256.7|34382.1|34241.1|25
1625109700000|2021-07-01 03:21:40|34385.4|34244.4|34361.5|34220.5|34387|34246|34359.3|34218.3|25
1625109710000|2021-07-01 03:21:50|34359.3|34218.3|34361|34220|34365.3|34224.3|34359.3|34218.3|19
1625109720000|2021-07-01 03:22:00|34361.2|34220.2|34371.9|34230.9|34371.9|34230.9|34361.2|34220.2|21
1625109730000|2021-07-01 03:22:10|34372.6|34231.6|34363.2|34222.2|34372.6|34231.6|34361.8|34220.8|19
1625109740000|2021-07-01 03:22:20|34362.9|34221.9|34368.1|34227.1|34368.1|34227.1|34361.6|34220.6|19
1625109750000|2021-07-01 03:22:30|34368.2|34227.2|34365.7|34224.7|34369.4|34228.4|34364.5|34223.5|24
1625109760000|2021-07-01 03:22:40|34365.9|34224.9|34365.6|34224.6|34366.2|34225.2|34364.1|34223.1|24
1625109770000|2021-07-01 03:22:50|34364.6|34223.6|34363|34222|34365.2|34224.2|34362.8|34221.8|13
1625109780000|2021-07-01 03:23:00|34363.3|34222.3|34371.4|34230.4|34371.9|34230.9|34363|34222|24
1625109790000|2021-07-01 03:23:10|34371.5|34230.5|34369.7|34228.7|34371.5|34230.5|34369.4|34228.4|10
1625109800000|2021-07-01 03:23:20|34370.1|34229.1|34371.8|34230.8|34376.3|34235.3|34364.5|34223.5|22
1625109810000|2021-07-01 03:23:30|34372.4|34231.4|34360.7|34219.7|34373|34232|34359.9|34218.9|19
1625109820000|2021-07-01 03:23:40|34360.1|34219.1|34360.4|34219.4|34363.8|34222.8|34359.4|34218.4|12
1625109830000|2021-07-01 03:23:50|34362.9|34221.9|34353.9|34212.9|34363.3|34222.3|34353.5|34212.5|13
1625109840000|2021-07-01 03:24:00|34353.7|34212.7|34352.4|34211.4|34353.7|34212.7|34352.4|34211.4|3
1625109850000|2021-07-01 03:24:10|34352.3|34211.3|34352|34211|34352.4|34211.4|34352|34211|10
1625109860000|2021-07-01 03:24:20|34350.5|34209.5|34342|34201|34351.4|34210.4|34342|34201|14
1625109870000|2021-07-01 03:24:30|34341.4|34200.4|34334.7|34193.7|34344.3|34203.3|34329.5|34188.5|16
1625109880000|2021-07-01 03:24:40|34331.4|34190.4|34341.4|34200.4|34342.1|34201.1|34331.4|34190.4|21
1625109890000|2021-07-01 03:24:50|34341.3|34200.3|34350|34209|34351.2|34210.2|34341|34200|23
1625109900000|2021-07-01 03:25:00|34350.8|34209.8|34354.5|34213.5|34354.9|34213.9|34347.8|34206.8|21
1625109910000|2021-07-01 03:25:10|34358|34217|34371.8|34230.8|34372.2|34231.2|34358|34217|24
1625109920000|2021-07-01 03:25:20|34372.3|34231.3|34375.5|34234.5|34375.7|34234.7|34372.3|34231.3|15
1625109930000|2021-07-01 03:25:30|34376|34235|34376|34235|34379.6|34238.6|34373.4|34232.4|14
1625109940000|2021-07-01 03:25:40|34375.7|34234.7|34379.6|34238.6|34379.6|34238.6|34374.9|34233.9|21
1625109950000|2021-07-01 03:25:50|34379.4|34238.4|34377.5|34236.5|34381.4|34240.4|34376.9|34235.9|22
1625109960000|2021-07-01 03:26:00|34377.4|34236.4|34370.3|34229.3|34377.4|34236.4|34368.3|34227.3|20
1625109970000|2021-07-01 03:26:10|34369.7|34228.7|34369.1|34228.1|34370.8|34229.8|34368.8|34227.8|18
1625109980000|2021-07-01 03:26:20|34369.3|34228.3|34372.8|34231.8|34373.2|34232.2|34369.3|34228.3|18
1625109990000|2021-07-01 03:26:30|34374.3|34233.3|34377.6|34236.6|34379.1|34238.1|34374.3|34233.3|23
1625110000000|2021-07-01 03:26:40|34378.8|34237.8|34380.3|34239.3|34380.7|34239.7|34377|34236|12
1625110010000|2021-07-01 03:26:50|34380.4|34239.4|34362.9|34221.9|34380.4|34239.4|34362.7|34221.7|20
1625110020000|2021-07-01 03:27:00|34360.4|34219.4|34345.5|34204.5|34363.4|34222.4|34343.8|34202.8|19
1625110030000|2021-07-01 03:27:10|34345.4|34204.4|34353.1|34212.1|34353.1|34212.1|34344|34203|17
1625110040000|2021-07-01 03:27:20|34355.1|34214.1|34349.5|34208.5|34358.7|34217.7|34348.9|34207.9|11
1625110050000|2021-07-01 03:27:30|34347.6|34206.6|34347.5|34206.5|34347.6|34206.6|34347.2|34206.2|7
1625110060000|2021-07-01 03:27:40|34348.5|34207.5|34345.2|34204.2|34349.8|34208.8|34344.5|34203.5|18
1625110070000|2021-07-01 03:27:50|34345.1|34204.1|34330.5|34189.5|34345.2|34204.2|34329.5|34188.5|27
1625110080000|2021-07-01 03:28:00|34327.7|34186.7|34325.2|34184.2|34329.1|34188.1|34323.7|34182.7|23
1625110090000|2021-07-01 03:28:10|34325.4|34184.4|34335.3|34194.3|34335.3|34194.3|34325.4|34184.4|15
1625110100000|2021-07-01 03:28:20|34336.3|34195.3|34341.6|34200.6|34341.6|34200.6|34335.4|34194.4|18
1625110110000|2021-07-01 03:28:30|34341.7|34200.7|34339|34198|34343.2|34202.2|34338.5|34197.5|25
1625110120000|2021-07-01 03:28:40|34338.9|34197.9|34337.4|34196.4|34339.8|34198.8|34336.1|34195.1|20
1625110130000|2021-07-01 03:28:50|34337|34196|34340|34199|34340.3|34199.3|34334.9|34193.9|19
1625110140000|2021-07-01 03:29:00|34340.9|34199.9|34337.4|34196.4|34340.9|34199.9|34337.4|34196.4|14
1625110150000|2021-07-01 03:29:10|34337.6|34196.6|34330.4|34189.4|34339.3|34198.3|34328.4|34187.4|26
1625110160000|2021-07-01 03:29:20|34332.1|34191.1|34328.5|34187.5|34332.1|34191.1|34328.5|34187.5|22
1625110170000|2021-07-01 03:29:30|34328.3|34187.3|34317|34176|34328.3|34187.3|34315.8|34174.8|17
1625110180000|2021-07-01 03:29:40|34317.2|34176.2|34312.7|34171.7|34318|34177|34311.3|34170.3|22
1625110190000|2021-07-01 03:29:50|34313.3|34172.3|34311.9|34170.9|34313.5|34172.5|34311.3|34170.3|16
1625110200000|2021-07-01 03:30:00|34312|34171|34319.3|34178.3|34323.1|34182.1|34312|34171|18
1625110210000|2021-07-01 03:30:10|34322.5|34181.5|34333.4|34192.4|34333.4|34192.4|34318.9|34177.9|20
1625110220000|2021-07-01 03:30:20|34333.6|34192.6|34336.2|34195.2|34337.1|34196.1|34333.5|34192.5|20
1625110230000|2021-07-01 03:30:30|34335.3|34194.3|34321.2|34180.2|34335.3|34194.3|34321.2|34180.2|25
1625110240000|2021-07-01 03:30:40|34320.6|34179.6|34306.7|34165.7|34320.6|34179.6|34306.7|34165.7|18
1625110250000|2021-07-01 03:30:50|34305.4|34164.4|34298.9|34157.9|34306.9|34165.9|34298.9|34157.9|17
1625110260000|2021-07-01 03:31:00|34299.5|34158.5|34284.9|34143.9|34302.9|34161.9|34283.7|34142.7|27
1625110270000|2021-07-01 03:31:10|34285|34144|34282.3|34141.3|34285|34144|34279|34138|17
1625110280000|2021-07-01 03:31:20|34271.7|34130.7|34266.6|34125.6|34272.3|34131.3|34261.6|34120.6|22
1625110290000|2021-07-01 03:31:30|34266.7|34125.7|34264.7|34123.7|34267.3|34126.3|34264.4|34123.4|17
1625110300000|2021-07-01 03:31:40|34263.3|34122.3|34256.4|34115.4|34266|34125|34256.4|34115.4|26
1625110310000|2021-07-01 03:31:50|34256.3|34115.3|34255.2|34114.2|34262|34121|34254.7|34113.7|23
1625110320000|2021-07-01 03:32:00|34255.1|34114.1|34270.3|34129.3|34270.8|34129.8|34255.1|34114.1|24
1625110330000|2021-07-01 03:32:10|34271.6|34130.6|34289.4|34148.4|34292.6|34151.6|34271.6|34130.6|27
1625110340000|2021-07-01 03:32:20|34289.8|34148.8|34303.7|34162.7|34306.6|34165.6|34287.6|34146.6|25
1625110350000|2021-07-01 03:32:30|34301.2|34160.2|34296.8|34155.8|34301.2|34160.2|34294.7|34153.7|25
1625110360000|2021-07-01 03:32:40|34296.4|34155.4|34299.4|34158.4|34299.4|34158.4|34296.4|34155.4|13
1625110370000|2021-07-01 03:32:50|34298.3|34157.3|34313.7|34172.7|34313.7|34172.7|34298.3|34157.3|20
1625110380000|2021-07-01 03:33:00|34315.5|34174.5|34330.3|34189.3|34330.3|34189.3|34313.4|34172.4|25
1625110390000|2021-07-01 03:33:10|34331.5|34190.5|34338.2|34197.2|34341|34200|34331.5|34190.5|16
1625110400000|2021-07-01 03:33:20|34335.6|34194.6|34345.5|34204.5|34345.5|34204.5|34333.4|34192.4|13
1625110410000|2021-07-01 03:33:30|34345.4|34204.4|34356.3|34215.3|34356.9|34215.9|34345.4|34204.4|20
1625110420000|2021-07-01 03:33:40|34354.1|34213.1|34356.7|34215.7|34356.7|34215.7|34341.6|34200.6|19
1625110430000|2021-07-01 03:33:50|34358.2|34217.2|34369.6|34228.6|34369.6|34228.6|34357.8|34216.8|21
1625110440000|2021-07-01 03:34:00|34369.9|34228.9|34360|34219|34373.4|34232.4|34360|34219|29
1625110450000|2021-07-01 03:34:10|34360.1|34219.1|34365.7|34224.7|34366|34225|34358.3|34217.3|27
1625110460000|2021-07-01 03:34:20|34364.8|34223.8|34363.7|34222.7|34364.8|34223.8|34363|34222|13
1625110470000|2021-07-01 03:34:30|34362.7|34221.7|34366.2|34225.2|34373.7|34232.7|34362.7|34221.7|24
1625110480000|2021-07-01 03:34:40|34365.4|34224.4|34367.2|34226.2|34368.4|34227.4|34365.4|34224.4|24
1625110490000|2021-07-01 03:34:50|34366.9|34225.9|34367.2|34226.2|34369.1|34228.1|34366.9|34225.9|17
1625110500000|2021-07-01 03:35:00|34367.6|34226.6|34341.7|34200.7|34367.6|34226.6|34341.7|34200.7|22
1625110510000|2021-07-01 03:35:10|34342.7|34201.7|34356.7|34215.7|34356.7|34215.7|34342.7|34201.7|21
1625110520000|2021-07-01 03:35:20|34356.1|34215.1|34365.9|34224.9|34366.6|34225.6|34356.1|34215.1|25
1625110530000|2021-07-01 03:35:30|34366.1|34225.1|34364.7|34223.7|34366.9|34225.9|34363.7|34222.7|21
1625110540000|2021-07-01 03:35:40|34364.8|34223.8|34365|34224|34366.2|34225.2|34362.6|34221.6|22
1625110550000|2021-07-01 03:35:50|34365.2|34224.2|34351.7|34210.7|34366.1|34225.1|34347.4|34206.4|23
1625110560000|2021-07-01 03:36:00|34351.5|34210.5|34363.5|34222.5|34363.5|34222.5|34351.4|34210.4|18
1625110570000|2021-07-01 03:36:10|34363.4|34222.4|34367.3|34226.3|34367.3|34226.3|34358.3|34217.3|25
1625110580000|2021-07-01 03:36:20|34367|34226|34377.3|34236.3|34378.6|34237.6|34366.7|34225.7|25
1625110590000|2021-07-01 03:36:30|34379.1|34238.1|34378.8|34237.8|34379.7|34238.7|34375.8|34234.8|24
1625110600000|2021-07-01 03:36:40|34378.2|34237.2|34379.7|34238.7|34381.2|34240.2|34376.9|34235.9|21
1625110610000|2021-07-01 03:36:50|34379.3|34238.3|34382.9|34241.9|34383.2|34242.2|34372.7|34231.7|24
1625110620000|2021-07-01 03:37:00|34382.7|34241.7|34384.6|34243.6|34384.9|34243.9|34379|34238|16
1625110630000|2021-07-01 03:37:10|34384.4|34243.4|34384.4|34243.4|34384.4|34243.4|34378.1|34237.1|12
1625110640000|2021-07-01 03:37:20|34383.9|34242.9|34379.2|34238.2|34383.9|34242.9|34379.2|34238.2|11
1625110650000|2021-07-01 03:37:30|34378.8|34237.8|34381.9|34240.9|34381.9|34240.9|34378.8|34237.8|22
1625110660000|2021-07-01 03:37:40|34381.7|34240.7|34382.5|34241.5|34382.7|34241.7|34380.6|34239.6|10
1625110670000|2021-07-01 03:37:50|34382.4|34241.4|34368.2|34227.2|34382.4|34241.4|34367.8|34226.8|22
1625110680000|2021-07-01 03:38:00|34368.4|34227.4|34378.4|34237.4|34378.4|34237.4|34367.8|34226.8|24
1625110690000|2021-07-01 03:38:10|34379.3|34238.3|34382.5|34241.5|34385.6|34244.6|34378.9|34237.9|15
1625110700000|2021-07-01 03:38:20|34382.9|34241.9|34380.6|34239.6|34383.2|34242.2|34380.6|34239.6|10
1625110710000|2021-07-01 03:38:30|34381.3|34240.3|34390.9|34249.9|34392.3|34251.3|34381.3|34240.3|20
1625110720000|2021-07-01 03:38:40|34391.2|34250.2|34396.5|34255.5|34402.4|34261.4|34391.2|34250.2|15
1625110730000|2021-07-01 03:38:50|34394.4|34253.4|34392|34251|34397.6|34256.6|34391.5|34250.5|18
1625110740000|2021-07-01 03:39:00|34391.5|34250.5|34401.9|34260.9|34402.6|34261.6|34390.1|34249.1|14
1625110750000|2021-07-01 03:39:10|34398.6|34257.6|34387.4|34246.4|34403.1|34262.1|34386.2|34245.2|21
1625110760000|2021-07-01 03:39:20|34383.4|34242.4|34368.6|34227.6|34384.1|34243.1|34364.6|34223.6|24
1625110770000|2021-07-01 03:39:30|34369.4|34228.4|34371.2|34230.2|34374.4|34233.4|34367|34226|23
1625110780000|2021-07-01 03:39:40|34370.9|34229.9|34362.9|34221.9|34370.9|34229.9|34362.4|34221.4|26
1625110790000|2021-07-01 03:39:50|34362.6|34221.6|34362.2|34221.2|34366.5|34225.5|34362.2|34221.2|22
1625110800000|2021-07-01 03:40:00|34362.4|34221.4|34350|34209|34363.7|34222.7|34349.3|34208.3|21
1625110810000|2021-07-01 03:40:10|34351.8|34210.8|34338.8|34197.8|34351.9|34210.9|34336.3|34195.3|26
1625110820000|2021-07-01 03:40:20|34336.1|34195.1|34341|34200|34342.9|34201.9|34336.1|34195.1|18
1625110830000|2021-07-01 03:40:30|34340.5|34199.5|34348.8|34207.8|34350.6|34209.6|34340.5|34199.5|18
1625110840000|2021-07-01 03:40:40|34349.1|34208.1|34340.2|34199.2|34351.8|34210.8|34340.2|34199.2|15
1625110850000|2021-07-01 03:40:50|34339.1|34198.1|34341.2|34200.2|34343.3|34202.3|34338.9|34197.9|19
1625110860000|2021-07-01 03:41:00|34340.2|34199.2|34352.7|34211.7|34352.7|34211.7|34336.8|34195.8|27
1625110870000|2021-07-01 03:41:10|34353.6|34212.6|34349|34208|34357.5|34216.5|34348.8|34207.8|22
1625110880000|2021-07-01 03:41:20|34348.9|34207.9|34339.9|34198.9|34349|34208|34339.6|34198.6|25
1625110890000|2021-07-01 03:41:30|34338.1|34197.1|34345.9|34204.9|34347.4|34206.4|34337.8|34196.8|26
1625110900000|2021-07-01 03:41:40|34344|34203|34348.1|34207.1|34348.6|34207.6|34343.6|34202.6|24
1625110910000|2021-07-01 03:41:50|34348.3|34207.3|34358.5|34217.5|34358.5|34217.5|34346.9|34205.9|22
1625110920000|2021-07-01 03:42:00|34358|34217|34369.4|34228.4|34369.5|34228.5|34358|34217|24
1625110930000|2021-07-01 03:42:10|34369.3|34228.3|34368.9|34227.9|34371.7|34230.7|34366.4|34225.4|11
1625110940000|2021-07-01 03:42:20|34367.2|34226.2|34366.6|34225.6|34374.6|34233.6|34364.4|34223.4|20
1625110950000|2021-07-01 03:42:30|34366.3|34225.3|34361.3|34220.3|34366.6|34225.6|34358.6|34217.6|22
1625110960000|2021-07-01 03:42:40|34361.2|34220.2|34361.3|34220.3|34363.5|34222.5|34360|34219|17
1625110970000|2021-07-01 03:42:50|34362.2|34221.2|34361.3|34220.3|34366.2|34225.2|34361.3|34220.3|12
1625110980000|2021-07-01 03:43:00|34361.2|34220.2|34364.3|34223.3|34366.8|34225.8|34361.2|34220.2|19
1625110990000|2021-07-01 03:43:10|34364|34223|34357.6|34216.6|34364.3|34223.3|34354.9|34213.9|16
1625111000000|2021-07-01 03:43:20|34357.7|34216.7|34358.2|34217.2|34358.3|34217.3|34356|34215|8
1625111010000|2021-07-01 03:43:30|34358.1|34217.1|34365.8|34224.8|34365.8|34224.8|34358.1|34217.1|20
1625111020000|2021-07-01 03:43:40|34367.8|34226.8|34361.4|34220.4|34368.7|34227.7|34361.4|34220.4|27
1625111030000|2021-07-01 03:43:50|34360.6|34219.6|34362.4|34221.4|34363|34222|34360.6|34219.6|16
1625111040000|2021-07-01 03:44:00|34362|34221|34347.6|34206.6|34362|34221|34344.9|34203.9|20
1625111050000|2021-07-01 03:44:10|34346.4|34205.4|34338.4|34197.4|34347.8|34206.8|34338.4|34197.4|22
1625111060000|2021-07-01 03:44:20|34334.9|34193.9|34329.3|34188.3|34338|34197|34327.7|34186.7|16
1625111070000|2021-07-01 03:44:30|34327.7|34186.7|34336.7|34195.7|34339.7|34198.7|34327.7|34186.7|21
1625111080000|2021-07-01 03:44:40|34335.9|34194.9|34331.9|34190.9|34337.7|34196.7|34331.8|34190.8|20
1625111090000|2021-07-01 03:44:50|34332.1|34191.1|34327.5|34186.5|34332.5|34191.5|34326.8|34185.8|20
1625111100000|2021-07-01 03:45:00|34327.6|34186.6|34335.4|34194.4|34337.6|34196.6|34327.6|34186.6|22
1625111110000|2021-07-01 03:45:10|34336.3|34195.3|34336|34195|34336.4|34195.4|34333.7|34192.7|23
1625111120000|2021-07-01 03:45:20|34336.7|34195.7|34335.4|34194.4|34342.4|34201.4|34334.6|34193.6|16
1625111130000|2021-07-01 03:45:30|34335.3|34194.3|34331.4|34190.4|34335.3|34194.3|34330.3|34189.3|21
1625111140000|2021-07-01 03:45:40|34332.2|34191.2|34320.1|34179.1|34332.2|34191.2|34320.1|34179.1|19
1625111150000|2021-07-01 03:45:50|34316.6|34175.6|34311.1|34170.1|34316.6|34175.6|34310.1|34169.1|23
1625111160000|2021-07-01 03:46:00|34311.7|34170.7|34296|34155|34313.7|34172.7|34295.1|34154.1|18
1625111170000|2021-07-01 03:46:10|34296.4|34155.4|34273.3|34132.3|34305.5|34164.5|34273.3|34132.3|27
1625111180000|2021-07-01 03:46:20|34269.9|34128.9|34275.6|34134.6|34276.2|34135.2|34263|34122|20
1625111190000|2021-07-01 03:46:30|34276|34135|34279|34138|34279|34138|34273.9|34132.9|19
1625111200000|2021-07-01 03:46:40|34278.9|34137.9|34275.3|34134.3|34298.2|34157.2|34274|34133|24
1625111210000|2021-07-01 03:46:50|34275.4|34134.4|34257.1|34116.1|34275.4|34134.4|34257.1|34116.1|25
1625111220000|2021-07-01 03:47:00|34256.2|34115.2|34277.9|34136.9|34280.2|34139.2|34252.9|34111.9|25
1625111230000|2021-07-01 03:47:10|34277.5|34136.5|34273.7|34132.7|34279.3|34138.3|34273.4|34132.4|19
1625111240000|2021-07-01 03:47:20|34273.6|34132.6|34277.1|34136.1|34277.1|34136.1|34273.2|34132.2|23
1625111250000|2021-07-01 03:47:30|34276.7|34135.7|34296.9|34155.9|34296.9|34155.9|34276.7|34135.7|25
1625111260000|2021-07-01 03:47:40|34296.1|34155.1|34290.6|34149.6|34296.4|34155.4|34287|34146|20
1625111270000|2021-07-01 03:47:50|34290.7|34149.7|34296.1|34155.1|34298.3|34157.3|34290.7|34149.7|14
1625111280000|2021-07-01 03:48:00|34295.8|34154.8|34294.9|34153.9|34296|34155|34291.4|34150.4|19
1625111290000|2021-07-01 03:48:10|34292.5|34151.5|34308.6|34167.6|34308.6|34167.6|34291.2|34150.2|21
1625111300000|2021-07-01 03:48:20|34309|34168|34307.6|34166.6|34316.8|34175.8|34307.6|34166.6|20
1625111310000|2021-07-01 03:48:30|34305.4|34164.4|34314.4|34173.4|34318.1|34177.1|34305.4|34164.4|26
1625111320000|2021-07-01 03:48:40|34315.2|34174.2|34317.7|34176.7|34317.7|34176.7|34311.3|34170.3|20
1625111330000|2021-07-01 03:48:50|34318.1|34177.1|34325.1|34184.1|34325.6|34184.6|34318|34177|21
1625111340000|2021-07-01 03:49:00|34324.5|34183.5|34334.4|34193.4|34334.8|34193.8|34322.8|34181.8|25
1625111350000|2021-07-01 03:49:10|34336|34195|34323.1|34182.1|34336.3|34195.3|34323.1|34182.1|26
1625111360000|2021-07-01 03:49:20|34327.2|34186.2|34331.9|34190.9|34331.9|34190.9|34324.1|34183.1|14
1625111370000|2021-07-01 03:49:30|34332.4|34191.4|34335.7|34194.7|34338.6|34197.6|34331.5|34190.5|20
1625111380000|2021-07-01 03:49:40|34335.5|34194.5|34319.7|34178.7|34336.5|34195.5|34319.7|34178.7|22
1625111390000|2021-07-01 03:49:50|34320.2|34179.2|34291.1|34150.1|34320.2|34179.2|34290.8|34149.8|25
1625111400000|2021-07-01 03:50:00|34290.9|34149.9|34291.7|34150.7|34291.8|34150.8|34288.4|34147.4|17
1625111410000|2021-07-01 03:50:10|34291.8|34150.8|34284.7|34143.7|34291.8|34150.8|34284.6|34143.6|23
1625111420000|2021-07-01 03:50:20|34284.8|34143.8|34277.3|34136.3|34285.9|34144.9|34276.1|34135.1|24
1625111430000|2021-07-01 03:50:30|34277|34136|34278.3|34137.3|34284.5|34143.5|34276.7|34135.7|22
1625111440000|2021-07-01 03:50:40|34278.1|34137.1|34272.1|34131.1|34278.3|34137.3|34272.1|34131.1|18
1625111450000|2021-07-01 03:50:50|34273.9|34132.9|34283.3|34142.3|34283.3|34142.3|34272.1|34131.1|10
1625111460000|2021-07-01 03:51:00|34283.2|34142.2|34289.3|34148.3|34289.8|34148.8|34280|34139|18
1625111470000|2021-07-01 03:51:10|34289.1|34148.1|34305.9|34164.9|34305.9|34164.9|34289.1|34148.1|25
1625111480000|2021-07-01 03:51:20|34305.8|34164.8|34314|34173|34315.9|34174.9|34305.8|34164.8|18
1625111490000|2021-07-01 03:51:30|34313.3|34172.3|34298.7|34157.7|34314|34173|34298.7|34157.7|18
1625111500000|2021-07-01 03:51:40|34297.7|34156.7|34311.6|34170.6|34311.6|34170.6|34297.7|34156.7|23
1625111510000|2021-07-01 03:51:50|34311.3|34170.3|34309.7|34168.7|34311.4|34170.4|34309.2|34168.2|9
1625111520000|2021-07-01 03:52:00|34304.6|34163.6|34314.5|34173.5|34315.1|34174.1|34304.6|34163.6|23
1625111530000|2021-07-01 03:52:10|34315.2|34174.2|34322.1|34181.1|34326.1|34185.1|34315.2|34174.2|23
1625111540000|2021-07-01 03:52:20|34323.5|34182.5|34320.7|34179.7|34329.5|34188.5|34320.7|34179.7|21
1625111550000|2021-07-01 03:52:30|34320.6|34179.6|34321.9|34180.9|34325|34184|34320.4|34179.4|19
1625111560000|2021-07-01 03:52:40|34322.4|34181.4|34325.2|34184.2|34325.2|34184.2|34322|34181|17
1625111570000|2021-07-01 03:52:50|34325.3|34184.3|34321.8|34180.8|34328.6|34187.6|34320.5|34179.5|11
1625111580000|2021-07-01 03:53:00|34322.9|34181.9|34326.5|34185.5|34329.4|34188.4|34322.9|34181.9|10
1625111590000|2021-07-01 03:53:10|34325.9|34184.9|34319.2|34178.2|34325.9|34184.9|34314.5|34173.5|13
1625111600000|2021-07-01 03:53:20|34318.9|34177.9|34279.7|34138.7|34318.9|34177.9|34278.1|34137.1|21
1625111610000|2021-07-01 03:53:30|34281|34140|34279.9|34138.9|34294.6|34153.6|34279.9|34138.9|21
1625111620000|2021-07-01 03:53:40|34281.7|34140.7|34270.9|34129.9|34281.7|34140.7|34270.9|34129.9|9
1625111630000|2021-07-01 03:53:50|34270.7|34129.7|34277.1|34136.1|34277.1|34136.1|34269.5|34128.5|10
1625111640000|2021-07-01 03:54:00|34275.6|34134.6|34279.8|34138.8|34279.8|34138.8|34274.2|34133.2|22
1625111650000|2021-07-01 03:54:10|34280.2|34139.2|34255.8|34114.8|34280.8|34139.8|34255.8|34114.8|20
1625111660000|2021-07-01 03:54:20|34257.1|34116.1|34257.9|34116.9|34257.9|34116.9|34255.1|34114.1|7
1625111670000|2021-07-01 03:54:30|34256.6|34115.6|34252.1|34111.1|34256.6|34115.6|34251.2|34110.2|8
1625111680000|2021-07-01 03:54:40|34251.3|34110.3|34255|34114|34255.8|34114.8|34249.3|34108.3|20
1625111690000|2021-07-01 03:54:50|34254.8|34113.8|34255.3|34114.3|34264.6|34123.6|34254.8|34113.8|16
1625111700000|2021-07-01 03:55:00|34253.9|34112.9|34264.7|34123.7|34264.7|34123.7|34253.9|34112.9|21
1625111710000|2021-07-01 03:55:10|34264.9|34123.9|34259.5|34118.5|34267.4|34126.4|34259.5|34118.5|27
1625111720000|2021-07-01 03:55:20|34259.3|34118.3|34265.1|34124.1|34265.1|34124.1|34259.2|34118.2|17
1625111730000|2021-07-01 03:55:30|34264.1|34123.1|34275.6|34134.6|34275.8|34134.8|34264.1|34123.1|13
1625111740000|2021-07-01 03:55:40|34274.6|34133.6|34276.9|34135.9|34276.9|34135.9|34268.3|34127.3|24
1625111750000|2021-07-01 03:55:50|34276.2|34135.2|34278|34137|34283|34142|34276.2|34135.2|11
1625111760000|2021-07-01 03:56:00|34277.8|34136.8|34280.2|34139.2|34280.2|34139.2|34275|34134|18
1625111770000|2021-07-01 03:56:10|34281.3|34140.3|34284.2|34143.2|34284.2|34143.2|34280.9|34139.9|6
1625111780000|2021-07-01 03:56:20|34284.7|34143.7|34283.8|34142.8|34285.8|34144.8|34283.8|34142.8|7
1625111790000|2021-07-01 03:56:30|34277.4|34136.4|34261.5|34120.5|34277.4|34136.4|34260.5|34119.5|22
1625111800000|2021-07-01 03:56:40|34261.4|34120.4|34261.5|34120.5|34265.3|34124.3|34260.7|34119.7|22
1625111810000|2021-07-01 03:56:50|34261.1|34120.1|34251.8|34110.8|34261.3|34120.3|34251.3|34110.3|12
1625111820000|2021-07-01 03:57:00|34252.6|34111.6|34247.7|34106.7|34253.8|34112.8|34246.3|34105.3|14
1625111830000|2021-07-01 03:57:10|34247.4|34106.4|34239.4|34098.4|34247.4|34106.4|34239|34098|14
1625111840000|2021-07-01 03:57:20|34244.4|34103.4|34243.4|34102.4|34247.9|34106.9|34243.4|34102.4|13
1625111850000|2021-07-01 03:57:30|34241.5|34100.5|34250.8|34109.8|34253.9|34112.9|34237.3|34096.3|23
1625111860000|2021-07-01 03:57:40|34240|34099|34227.9|34086.9|34244.1|34103.1|34227.9|34086.9|27
1625111870000|2021-07-01 03:57:50|34221.6|34080.6|34226.2|34085.2|34231.8|34090.8|34221.6|34080.6|22
1625111880000|2021-07-01 03:58:00|34229.6|34088.6|34247.9|34106.9|34247.9|34106.9|34229.6|34088.6|24
1625111890000|2021-07-01 03:58:10|34242.9|34101.9|34255.4|34114.4|34257.7|34116.7|34242.3|34101.3|27
1625111900000|2021-07-01 03:58:20|34255.7|34114.7|34262.6|34121.6|34269.5|34128.5|34255.7|34114.7|25
1625111910000|2021-07-01 03:58:30|34262.1|34121.1|34262.3|34121.3|34265.9|34124.9|34251.3|34110.3|16
1625111920000|2021-07-01 03:58:40|34263.4|34122.4|34251.2|34110.2|34266.7|34125.7|34250.7|34109.7|17
1625111930000|2021-07-01 03:58:50|34250.7|34109.7|34261.7|34120.7|34265.9|34124.9|34249.5|34108.5|25
1625111940000|2021-07-01 03:59:00|34262.7|34121.7|34251.4|34110.4|34264|34123|34250.1|34109.1|23
1625111950000|2021-07-01 03:59:10|34251.6|34110.6|34244|34103|34252|34111|34243.9|34102.9|20
1625111960000|2021-07-01 03:59:20|34244.2|34103.2|34240.2|34099.2|34247|34106|34240.2|34099.2|23
1625111970000|2021-07-01 03:59:30|34232.7|34091.7|34230.5|34089.5|34232.8|34091.8|34228.1|34087.1|25
1625111980000|2021-07-01 03:59:40|34230.6|34089.6|34230.1|34089.1|34231.2|34090.2|34228.2|34087.2|25
1625111990000|2021-07-01 03:59:50|34229.7|34088.7|34206.5|34065.5|34229.8|34088.8|34206.5|34065.5|17
1625112000000|2021-07-01 04:00:00|34200.8|34059.8|34198.3|34057.3|34201.1|34060.1|34191.2|34050.2|26
1625112010000|2021-07-01 04:00:10|34200.2|34059.2|34207.7|34066.7|34208.2|34067.2|34196.4|34055.4|18
1625112020000|2021-07-01 04:00:20|34210.2|34069.2|34214.5|34073.5|34215.5|34074.5|34204.5|34063.5|27
1625112030000|2021-07-01 04:00:30|34212.9|34071.9|34191.4|34050.4|34212.9|34071.9|34190.4|34049.4|26
1625112040000|2021-07-01 04:00:40|34194|34053|34182.6|34041.6|34194|34053|34182.6|34041.6|21
1625112050000|2021-07-01 04:00:50|34179.5|34038.5|34192.8|34051.8|34200.3|34059.3|34178.9|34037.9|21
1625112060000|2021-07-01 04:01:00|34192.9|34051.9|34208|34067|34210.3|34069.3|34192.9|34051.9|17
1625112070000|2021-07-01 04:01:10|34209.5|34068.5|34204|34063|34213.1|34072.1|34204|34063|17
1625112080000|2021-07-01 04:01:20|34204.8|34063.8|34221.3|34080.3|34221.3|34080.3|34204.8|34063.8|19
1625112090000|2021-07-01 04:01:30|34221.8|34080.8|34228|34087|34230|34089|34213.9|34072.9|25
1625112100000|2021-07-01 04:01:40|34230.5|34089.5|34222.6|34081.6|34240.3|34099.3|34217.9|34076.9|22
1625112110000|2021-07-01 04:01:50|34219.3|34078.3|34227.1|34086.1|34228.8|34087.8|34215.6|34074.6|20
1625112120000|2021-07-01 04:02:00|34225.5|34084.5|34227.1|34086.1|34229.5|34088.5|34220.6|34079.6|13
1625112130000|2021-07-01 04:02:10|34226|34085|34230.5|34089.5|34230.6|34089.6|34225.5|34084.5|20
1625112140000|2021-07-01 04:02:20|34230|34089|34230.9|34089.9|34232.5|34091.5|34224.6|34083.6|15
1625112150000|2021-07-01 04:02:30|34231.6|34090.6|34233.6|34092.6|34233.6|34092.6|34231.4|34090.4|9
1625112160000|2021-07-01 04:02:40|34231.6|34090.6|34232.4|34091.4|34237.5|34096.5|34231.6|34090.6|9
1625112170000|2021-07-01 04:02:50|34234.4|34093.4|34242.3|34101.3|34243.4|34102.4|34232.2|34091.2|14
1625112180000|2021-07-01 04:03:00|34241.5|34100.5|34242.3|34101.3|34242.3|34101.3|34240.5|34099.5|7
1625112190000|2021-07-01 04:03:10|34240|34099|34235.5|34094.5|34240|34099|34235|34094|8
1625112200000|2021-07-01 04:03:20|34236.5|34095.5|34235.8|34094.8|34237.1|34096.1|34235.8|34094.8|7
1625112210000|2021-07-01 04:03:30|34238.3|34097.3|34237.4|34096.4|34238.3|34097.3|34235.6|34094.6|10
1625112220000|2021-07-01 04:03:40|34235.8|34094.8|34220.5|34079.5|34235.8|34094.8|34220.5|34079.5|8
1625112230000|2021-07-01 04:03:50|34220.9|34079.9|34225.4|34084.4|34225.4|34084.4|34216.5|34075.5|14
1625112240000|2021-07-01 04:04:00|34226|34085|34226.1|34085.1|34226.8|34085.8|34223|34082|20
1625112250000|2021-07-01 04:04:10|34226.8|34085.8|34220.6|34079.6|34228.3|34087.3|34220.1|34079.1|21
1625112260000|2021-07-01 04:04:20|34220|34079|34202.2|34061.2|34220|34079|34201.5|34060.5|19
1625112270000|2021-07-01 04:04:30|34202.3|34061.3|34192.9|34051.9|34202.3|34061.3|34192.5|34051.5|23
1625112280000|2021-07-01 04:04:40|34192.8|34051.8|34164.3|34023.3|34192.9|34051.9|34161.9|34020.9|26
1625112290000|2021-07-01 04:04:50|34164.4|34023.4|34157.5|34016.5|34164.5|34023.5|34155.7|34014.7|21
1625112300000|2021-07-01 04:05:00|34155.4|34014.4|34160.2|34019.2|34161.6|34020.6|34146.2|34005.2|22
1625112310000|2021-07-01 04:05:10|34161.3|34020.3|34185.4|34044.4|34185.4|34044.4|34161.2|34020.2|13
1625112320000|2021-07-01 04:05:20|34183|34042|34188|34047|34191|34050|34183|34042|13
1625112330000|2021-07-01 04:05:30|34187.4|34046.4|34183|34042|34192.3|34051.3|34183|34042|26
1625112340000|2021-07-01 04:05:40|34185|34044|34193.5|34052.5|34193.5|34052.5|34181.6|34040.6|21
1625112350000|2021-07-01 04:05:50|34193|34052|34200.8|34059.8|34203.3|34062.3|34192.8|34051.8|20
1625112360000|2021-07-01 04:06:00|34200.9|34059.9|34229.1|34088.1|34232.8|34091.8|34200.9|34059.9|26
1625112370000|2021-07-01 04:06:10|34229.9|34088.9|34227.8|34086.8|34231.9|34090.9|34225.2|34084.2|26
1625112380000|2021-07-01 04:06:20|34229.2|34088.2|34249.6|34108.6|34250.7|34109.7|34228.3|34087.3|26
1625112390000|2021-07-01 04:06:30|34250.6|34109.6|34248.9|34107.9|34252|34111|34246.5|34105.5|23
1625112400000|2021-07-01 04:06:40|34248.7|34107.7|34255.7|34114.7|34255.7|34114.7|34248.3|34107.3|20
1625112410000|2021-07-01 04:06:50|34253.4|34112.4|34266|34125|34266.6|34125.6|34253.4|34112.4|22
1625112420000|2021-07-01 04:07:00|34266.6|34125.6|34270.5|34129.5|34270.5|34129.5|34266.6|34125.6|12
1625112430000|2021-07-01 04:07:10|34271.1|34130.1|34268.5|34127.5|34271.1|34130.1|34266.8|34125.8|12
1625112440000|2021-07-01 04:07:20|34268.3|34127.3|34275.2|34134.2|34275.8|34134.8|34267.3|34126.3|23
1625112450000|2021-07-01 04:07:30|34275.1|34134.1|34273.7|34132.7|34275.8|34134.8|34273.7|34132.7|14
1625112460000|2021-07-01 04:07:40|34270.3|34129.3|34275.6|34134.6|34275.6|34134.6|34270.3|34129.3|22
1625112470000|2021-07-01 04:07:50|34285.2|34144.2|34287.4|34146.4|34287.4|34146.4|34283.7|34142.7|15
1625112480000|2021-07-01 04:08:00|34287.8|34146.8|34305.1|34164.1|34305.1|34164.1|34285.9|34144.9|18
1625112490000|2021-07-01 04:08:10|34304.8|34163.8|34292.9|34151.9|34305.9|34164.9|34292.9|34151.9|15
1625112500000|2021-07-01 04:08:20|34291.8|34150.8|34301.4|34160.4|34301.4|34160.4|34289.1|34148.1|25
1625112510000|2021-07-01 04:08:30|34301.1|34160.1|34303.6|34162.6|34307.4|34166.4|34301.1|34160.1|23
1625112520000|2021-07-01 04:08:40|34302.1|34161.1|34299.3|34158.3|34307.1|34166.1|34299.3|34158.3|25
1625112530000|2021-07-01 04:08:50|34299.6|34158.6|34299|34158|34301.3|34160.3|34297.8|34156.8|20
1625112540000|2021-07-01 04:09:00|34299.2|34158.2|34278.3|34137.3|34301.5|34160.5|34278|34137|24
1625112550000|2021-07-01 04:09:10|34278.2|34137.2|34255.2|34114.2|34278.2|34137.2|34249.8|34108.8|28
1625112560000|2021-07-01 04:09:20|34253.6|34112.6|34271.2|34130.2|34272.7|34131.7|34252.4|34111.4|26
1625112570000|2021-07-01 04:09:30|34269.5|34128.5|34251.3|34110.3|34272.7|34131.7|34251.3|34110.3|21
1625112580000|2021-07-01 04:09:40|34251.1|34110.1|34254.9|34113.9|34254.9|34113.9|34248.4|34107.4|26
1625112590000|2021-07-01 04:09:50|34254.5|34113.5|34256.1|34115.1|34256.2|34115.2|34252.1|34111.1|18
1625112600000|2021-07-01 04:10:00|34256.4|34115.4|34254.2|34113.2|34261.3|34120.3|34254.2|34113.2|21
1625112610000|2021-07-01 04:10:10|34254.4|34113.4|34246|34105|34255.4|34114.4|34243.7|34102.7|22
1625112620000|2021-07-01 04:10:20|34242.6|34101.6|34236.3|34095.3|34249.6|34108.6|34234.4|34093.4|16
1625112630000|2021-07-01 04:10:30|34238.5|34097.5|34246.9|34105.9|34248.3|34107.3|34238.5|34097.5|23
1625112640000|2021-07-01 04:10:40|34245.6|34104.6|34242.3|34101.3|34249.4|34108.4|34242.2|34101.2|15
1625112650000|2021-07-01 04:10:50|34245.9|34104.9|34257.8|34116.8|34257.9|34116.9|34245.9|34104.9|18
1625112660000|2021-07-01 04:11:00|34257.9|34116.9|34250|34109|34258.9|34117.9|34250|34109|21
1625112670000|2021-07-01 04:11:10|34251.8|34110.8|34256.2|34115.2|34256.2|34115.2|34250|34109|16
1625112680000|2021-07-01 04:11:20|34256.4|34115.4|34262.4|34121.4|34262.6|34121.6|34256.4|34115.4|15
1625112690000|2021-07-01 04:11:30|34264.1|34123.1|34272.5|34131.5|34283.8|34142.8|34264.1|34123.1|24
1625112700000|2021-07-01 04:11:40|34274.6|34133.6|34271.3|34130.3|34275|34134|34262.5|34121.5|25
1625112710000|2021-07-01 04:11:50|34272.1|34131.1|34271|34130|34274|34133|34270.4|34129.4|18
1625112720000|2021-07-01 04:12:00|34270.7|34129.7|34278.6|34137.6|34279.2|34138.2|34270.7|34129.7|23
1625112730000|2021-07-01 04:12:10|34278.7|34137.7|34285.1|34144.1|34294.6|34153.6|34278.7|34137.7|20
1625112740000|2021-07-01 04:12:20|34288.9|34147.9|34282.5|34141.5|34292.8|34151.8|34278.8|34137.8|19
1625112750000|2021-07-01 04:12:30|34283.8|34142.8|34283.2|34142.2|34283.8|34142.8|34282.5|34141.5|12
1625112760000|2021-07-01 04:12:40|34283.1|34142.1|34288.3|34147.3|34289.9|34148.9|34282.9|34141.9|14
1625112770000|2021-07-01 04:12:50|34289.5|34148.5|34275.2|34134.2|34289.5|34148.5|34274.3|34133.3|23
1625112780000|2021-07-01 04:13:00|34275.8|34134.8|34282.3|34141.3|34287.3|34146.3|34275.1|34134.1|24
1625112790000|2021-07-01 04:13:10|34280.8|34139.8|34277.2|34136.2|34282.8|34141.8|34274|34133|22
1625112800000|2021-07-01 04:13:20|34280.6|34139.6|34277.7|34136.7|34280.6|34139.6|34277.7|34136.7|13
1625112810000|2021-07-01 04:13:30|34278.6|34137.6|34271.2|34130.2|34282.7|34141.7|34271.2|34130.2|22
1625112820000|2021-07-01 04:13:40|34274.9|34133.9|34277.1|34136.1|34279|34138|34274.5|34133.5|19
1625112830000|2021-07-01 04:13:50|34275.4|34134.4|34273.7|34132.7|34277.5|34136.5|34273.2|34132.2|19
1625112840000|2021-07-01 04:14:00|34275|34134|34270.9|34129.9|34279.8|34138.8|34270.8|34129.8|15
1625112850000|2021-07-01 04:14:10|34271.1|34130.1|34280.2|34139.2|34280.2|34139.2|34269.9|34128.9|17
1625112860000|2021-07-01 04:14:20|34280.7|34139.7|34280.5|34139.5|34282.5|34141.5|34272.8|34131.8|15
1625112870000|2021-07-01 04:14:30|34275|34134|34275.4|34134.4|34277|34136|34272|34131|18
1625112880000|2021-07-01 04:14:40|34276.3|34135.3|34277.5|34136.5|34280.3|34139.3|34273.5|34132.5|15
1625112890000|2021-07-01 04:14:50|34278.4|34137.4|34275.1|34134.1|34280.3|34139.3|34274.7|34133.7|15
1625112900000|2021-07-01 04:15:00|34276.3|34135.3|34273.8|34132.8|34277.3|34136.3|34263.6|34122.6|19
1625112910000|2021-07-01 04:15:10|34276|34135|34287.2|34146.2|34287.2|34146.2|34273.2|34132.2|17
1625112920000|2021-07-01 04:15:20|34288|34147|34301.5|34160.5|34304.1|34163.1|34288|34147|22
1625112930000|2021-07-01 04:15:30|34302.7|34161.7|34322.8|34181.8|34322.8|34181.8|34302.7|34161.7|27
1625112940000|2021-07-01 04:15:40|34320.7|34179.7|34322.3|34181.3|34324|34183|34311|34170|22
1625112950000|2021-07-01 04:15:50|34322.1|34181.1|34324.9|34183.9|34324.9|34183.9|34316.6|34175.6|16
1625112960000|2021-07-01 04:16:00|34327.5|34186.5|34320|34179|34327.5|34186.5|34318.5|34177.5|21
1625112970000|2021-07-01 04:16:10|34319.9|34178.9|34318.7|34177.7|34319.9|34178.9|34310.7|34169.7|22
1625112980000|2021-07-01 04:16:20|34318.6|34177.6|34326|34185|34327.2|34186.2|34318.6|34177.6|12
1625112990000|2021-07-01 04:16:30|34326.8|34185.8|34325.7|34184.7|34326.8|34185.8|34324|34183|19
1625113000000|2021-07-01 04:16:40|34327.1|34186.1|34331.4|34190.4|34332.7|34191.7|34324.2|34183.2|16
1625113010000|2021-07-01 04:16:50|34331.1|34190.1|34336.8|34195.8|34337.9|34196.9|34329.2|34188.2|15
1625113020000|2021-07-01 04:17:00|34334.2|34193.2|34345.8|34204.8|34345.8|34204.8|34333.3|34192.3|22
1625113030000|2021-07-01 04:17:10|34350.2|34209.2|34335.7|34194.7|34350.3|34209.3|34335.1|34194.1|17
1625113040000|2021-07-01 04:17:20|34335.3|34194.3|34324.3|34183.3|34335.3|34194.3|34320.6|34179.6|23
1625113050000|2021-07-01 04:17:30|34325.1|34184.1|34333.9|34192.9|34334.9|34193.9|34325.1|34184.1|21
1625113060000|2021-07-01 04:17:40|34333.7|34192.7|34340.8|34199.8|34350.6|34209.6|34332.5|34191.5|19
1625113070000|2021-07-01 04:17:50|34341.8|34200.8|34343.8|34202.8|34350.6|34209.6|34340.5|34199.5|18
1625113080000|2021-07-01 04:18:00|34341.6|34200.6|34355.1|34214.1|34359.1|34218.1|34341.4|34200.4|23
1625113090000|2021-07-01 04:18:10|34352.1|34211.1|34355.6|34214.6|34356.3|34215.3|34352.1|34211.1|23
1625113100000|2021-07-01 04:18:20|34356.3|34215.3|34357.8|34216.8|34357.8|34216.8|34351.4|34210.4|15
1625113110000|2021-07-01 04:18:30|34357.2|34216.2|34351.3|34210.3|34357.8|34216.8|34349.3|34208.3|17
1625113120000|2021-07-01 04:18:40|34351.2|34210.2|34354.4|34213.4|34355|34214|34349.7|34208.7|18
1625113130000|2021-07-01 04:18:50|34355|34214|34359.7|34218.7|34361.2|34220.2|34355|34214|22
1625113140000|2021-07-01 04:19:00|34360.4|34219.4|34361.4|34220.4|34367.3|34226.3|34360|34219|23
1625113150000|2021-07-01 04:19:10|34366.4|34225.4|34375.5|34234.5|34380.9|34239.9|34366.4|34225.4|21
1625113160000|2021-07-01 04:19:20|34377|34236|34370.6|34229.6|34377|34236|34366.9|34225.9|18
1625113170000|2021-07-01 04:19:30|34370.7|34229.7|34370.9|34229.9|34370.9|34229.9|34368.7|34227.7|15
1625113180000|2021-07-01 04:19:40|34370.8|34229.8|34345.4|34204.4|34370.8|34229.8|34344.2|34203.2|15
1625113190000|2021-07-01 04:19:50|34345.3|34204.3|34345.5|34204.5|34345.5|34204.5|34344.8|34203.8|10
1625113200000|2021-07-01 04:20:00|34345.9|34204.9|34335.6|34194.6|34345.9|34204.9|34335|34194|9
1625113210000|2021-07-01 04:20:10|34331.9|34190.9|34332.3|34191.3|34332.7|34191.7|34328|34187|24
1625113220000|2021-07-01 04:20:20|34331.7|34190.7|34331.3|34190.3|34331.7|34190.7|34324.6|34183.6|19
1625113230000|2021-07-01 04:20:30|34330.9|34189.9|34334.8|34193.8|34337.9|34196.9|34329.9|34188.9|23
1625113240000|2021-07-01 04:20:40|34335|34194|34337.3|34196.3|34337.3|34196.3|34333.8|34192.8|21
1625113250000|2021-07-01 04:20:50|34336.6|34195.6|34339.5|34198.5|34341.3|34200.3|34334.7|34193.7|24
1625113260000|2021-07-01 04:21:00|34339.8|34198.8|34343.2|34202.2|34343.2|34202.2|34339.2|34198.2|15
1625113270000|2021-07-01 04:21:10|34344.6|34203.6|34343.7|34202.7|34354.6|34213.6|34343.7|34202.7|25
1625113280000|2021-07-01 04:21:20|34343.8|34202.8|34349.1|34208.1|34354.4|34213.4|34343.8|34202.8|15
1625113290000|2021-07-01 04:21:30|34349.7|34208.7|34344.7|34203.7|34350.4|34209.4|34343.6|34202.6|16
1625113300000|2021-07-01 04:21:40|34349.2|34208.2|34352.8|34211.8|34352.8|34211.8|34348|34207|22
1625113310000|2021-07-01 04:21:50|34353.4|34212.4|34349.4|34208.4|34353.4|34212.4|34349.4|34208.4|19
1625113320000|2021-07-01 04:22:00|34350.4|34209.4|34344.3|34203.3|34350.5|34209.5|34344.3|34203.3|14
1625113330000|2021-07-01 04:22:10|34338.2|34197.2|34330.2|34189.2|34338.2|34197.2|34327.1|34186.1|25
1625113340000|2021-07-01 04:22:20|34325|34184|34328.5|34187.5|34328.7|34187.7|34324.6|34183.6|19
1625113350000|2021-07-01 04:22:30|34328.6|34187.6|34329.2|34188.2|34329.6|34188.6|34328.2|34187.2|22
1625113360000|2021-07-01 04:22:40|34329.3|34188.3|34330.8|34189.8|34330.8|34189.8|34324.6|34183.6|21
1625113370000|2021-07-01 04:22:50|34330.6|34189.6|34327.1|34186.1|34332.2|34191.2|34323.9|34182.9|22
1625113380000|2021-07-01 04:23:00|34327.7|34186.7|34325.6|34184.6|34329.3|34188.3|34323.9|34182.9|15
1625113390000|2021-07-01 04:23:10|34325.8|34184.8|34324.1|34183.1|34326.6|34185.6|34323.9|34182.9|13
1625113400000|2021-07-01 04:23:20|34323.9|34182.9|34334|34193|34334|34193|34323.9|34182.9|13
1625113410000|2021-07-01 04:23:30|34332|34191|34336|34195|34336|34195|34330.5|34189.5|15
1625113420000|2021-07-01 04:23:40|34337.4|34196.4|34324.6|34183.6|34337.4|34196.4|34322.2|34181.2|23
1625113430000|2021-07-01 04:23:50|34323.9|34182.9|34324.1|34183.1|34325.6|34184.6|34323.9|34182.9|11
1625113440000|2021-07-01 04:24:00|34326.4|34185.4|34324.5|34183.5|34326.4|34185.4|34323.9|34182.9|3
1625113450000|2021-07-01 04:24:10|34325.6|34184.6|34324.2|34183.2|34329.6|34188.6|34323.7|34182.7|20
1625113460000|2021-07-01 04:24:20|34323.9|34182.9|34324.2|34183.2|34324.2|34183.2|34323.9|34182.9|2
1625113470000|2021-07-01 04:24:30|34323.9|34182.9|34324.2|34183.2|34324.2|34183.2|34323.9|34182.9|4
1625113480000|2021-07-01 04:24:40|34323.9|34182.9|34324.2|34183.2|34324.2|34183.2|34323.9|34182.9|2
1625113490000|2021-07-01 04:24:50|34322.9|34181.9|34334|34193|34335|34194|34322.9|34181.9|17
1625113500000|2021-07-01 04:25:00|34334.1|34193.1|34338.3|34197.3|34338.5|34197.5|34334.1|34193.1|11
1625113510000|2021-07-01 04:25:10|34337.9|34196.9|34325.6|34184.6|34337.9|34196.9|34325.3|34184.3|14
1625113520000|2021-07-01 04:25:20|34327.4|34186.4|34319.3|34178.3|34327.4|34186.4|34318.4|34177.4|25
1625113530000|2021-07-01 04:25:30|34321.5|34180.5|34299.2|34158.2|34321.5|34180.5|34298.3|34157.3|19
1625113540000|2021-07-01 04:25:40|34296.2|34155.2|34292.8|34151.8|34300.1|34159.1|34290.7|34149.7|19
1625113550000|2021-07-01 04:25:50|34292.3|34151.3|34293.7|34152.7|34294.3|34153.3|34291.5|34150.5|19
1625113560000|2021-07-01 04:26:00|34298.7|34157.7|34295.8|34154.8|34299.6|34158.6|34294.1|34153.1|23
1625113570000|2021-07-01 04:26:10|34296.4|34155.4|34311.1|34170.1|34311.1|34170.1|34290.8|34149.8|26
1625113580000|2021-07-01 04:26:20|34311.9|34170.9|34306.9|34165.9|34317.6|34176.6|34303.8|34162.8|24
1625113590000|2021-07-01 04:26:30|34304.3|34163.3|34306.5|34165.5|34316.6|34175.6|34302|34161|23
1625113600000|2021-07-01 04:26:40|34306.3|34165.3|34305.8|34164.8|34306.3|34165.3|34304.2|34163.2|16
1625113610000|2021-07-01 04:26:50|34306.7|34165.7|34307.6|34166.6|34310.4|34169.4|34306.6|34165.6|21
1625113620000|2021-07-01 04:27:00|34309.3|34168.3|34304.1|34163.1|34311.2|34170.2|34303.9|34162.9|19
1625113630000|2021-07-01 04:27:10|34303.9|34162.9|34278.1|34137.1|34303.9|34162.9|34275.6|34134.6|20
1625113640000|2021-07-01 04:27:20|34277.8|34136.8|34276.6|34135.6|34280.2|34139.2|34274|34133|24
1625113650000|2021-07-01 04:27:30|34275.9|34134.9|34274.4|34133.4|34277.6|34136.6|34273.4|34132.4|23
1625113660000|2021-07-01 04:27:40|34274.3|34133.3|34267.1|34126.1|34275.6|34134.6|34266.1|34125.1|20
1625113670000|2021-07-01 04:27:50|34267.7|34126.7|34263|34122|34268.6|34127.6|34260.7|34119.7|14
1625113680000|2021-07-01 04:28:00|34263.1|34122.1|34263.5|34122.5|34263.5|34122.5|34263.1|34122.1|2
1625113690000|2021-07-01 04:28:10|34261.6|34120.6|34268.3|34127.3|34269.5|34128.5|34258.8|34117.8|24
1625113700000|2021-07-01 04:28:20|34268.4|34127.4|34268.1|34127.1|34270.5|34129.5|34267.4|34126.4|19
1625113710000|2021-07-01 04:28:30|34270.2|34129.2|34252.8|34111.8|34270.2|34129.2|34251.5|34110.5|23
1625113720000|2021-07-01 04:28:40|34253|34112|34241.2|34100.2|34253|34112|34241.2|34100.2|22
1625113730000|2021-07-01 04:28:50|34241.7|34100.7|34240.5|34099.5|34242.6|34101.6|34222.5|34081.5|25
1625113740000|2021-07-01 04:29:00|34242.5|34101.5|34257.6|34116.6|34257.6|34116.6|34241.3|34100.3|26
1625113750000|2021-07-01 04:29:10|34258.8|34117.8|34265.2|34124.2|34268.6|34127.6|34258|34117|21
1625113760000|2021-07-01 04:29:20|34264|34123|34258.9|34117.9|34265.2|34124.2|34256.1|34115.1|22
1625113770000|2021-07-01 04:29:30|34259.4|34118.4|34264.6|34123.6|34264.6|34123.6|34259.1|34118.1|28
1625113780000|2021-07-01 04:29:40|34268.2|34127.2|34274.9|34133.9|34275.4|34134.4|34268.2|34127.2|23
1625113790000|2021-07-01 04:29:50|34275.5|34134.5|34270|34129|34276.2|34135.2|34265.5|34124.5|22
1625113800000|2021-07-01 04:30:00|34269|34128|34263|34122|34271.6|34130.6|34263|34122|24
1625113810000|2021-07-01 04:30:10|34262.3|34121.3|34245.4|34104.4|34262.5|34121.5|34245.4|34104.4|27
1625113820000|2021-07-01 04:30:20|34237|34096|34224.9|34083.9|34237|34096|34223.7|34082.7|27
1625113830000|2021-07-01 04:30:30|34225.2|34084.2|34230.7|34089.7|34232.7|34091.7|34223.8|34082.8|23
1625113840000|2021-07-01 04:30:40|34229.1|34088.1|34229.8|34088.8|34241.4|34100.4|34227.6|34086.6|25
1625113850000|2021-07-01 04:30:50|34227.6|34086.6|34213|34072|34229.2|34088.2|34213|34072|22
1625113860000|2021-07-01 04:31:00|34213.2|34072.2|34223.2|34082.2|34225|34084|34211.5|34070.5|14
1625113870000|2021-07-01 04:31:10|34218.9|34077.9|34208.1|34067.1|34221.5|34080.5|34206|34065|17
1625113880000|2021-07-01 04:31:20|34206.7|34065.7|34207|34066|34215.5|34074.5|34206.6|34065.6|14
1625113890000|2021-07-01 04:31:30|34206.9|34065.9|34214.8|34073.8|34215.6|34074.6|34206.5|34065.5|16
1625113900000|2021-07-01 04:31:40|34214.5|34073.5|34208.4|34067.4|34214.5|34073.5|34208.4|34067.4|17
1625113910000|2021-07-01 04:31:50|34208.3|34067.3|34207.2|34066.2|34208.3|34067.3|34206.2|34065.2|14
1625113920000|2021-07-01 04:32:00|34207.3|34066.3|34231.3|34090.3|34231.3|34090.3|34207.3|34066.3|23
1625113930000|2021-07-01 04:32:10|34230.1|34089.1|34233|34092|34234.3|34093.3|34223.8|34082.8|20
1625113940000|2021-07-01 04:32:20|34233.1|34092.1|34229.6|34088.6|34234.2|34093.2|34225.7|34084.7|22
1625113950000|2021-07-01 04:32:30|34232.7|34091.7|34250.5|34109.5|34250.5|34109.5|34230.5|34089.5|25
1625113960000|2021-07-01 04:32:40|34250.6|34109.6|34269.9|34128.9|34270.5|34129.5|34249.1|34108.1|24
1625113970000|2021-07-01 04:32:50|34267.8|34126.8|34266.5|34125.5|34271|34130|34264|34123|24
1625113980000|2021-07-01 04:33:00|34264.1|34123.1|34263.5|34122.5|34266.2|34125.2|34251.6|34110.6|24
1625113990000|2021-07-01 04:33:10|34263.2|34122.2|34253.6|34112.6|34263.5|34122.5|34253|34112|17
1625114000000|2021-07-01 04:33:20|34251.5|34110.5|34260.5|34119.5|34262.3|34121.3|34246.4|34105.4|20
1625114010000|2021-07-01 04:33:30|34261.1|34120.1|34273.4|34132.4|34273.4|34132.4|34261.1|34120.1|18
1625114020000|2021-07-01 04:33:40|34271.2|34130.2|34283.4|34142.4|34283.4|34142.4|34264.8|34123.8|28
1625114030000|2021-07-01 04:33:50|34286.1|34145.1|34289.8|34148.8|34289.8|34148.8|34285.2|34144.2|21
1625114040000|2021-07-01 04:34:00|34289.9|34148.9|34265.1|34124.1|34290.2|34149.2|34261.2|34120.2|19
1625114050000|2021-07-01 04:34:10|34264.7|34123.7|34256.8|34115.8|34264.7|34123.7|34249.6|34108.6|26
1625114060000|2021-07-01 04:34:20|34256.9|34115.9|34259.5|34118.5|34260|34119|34256.7|34115.7|21
1625114070000|2021-07-01 04:34:30|34259.6|34118.6|34255.6|34114.6|34260.7|34119.7|34255.6|34114.6|23
1625114080000|2021-07-01 04:34:40|34256.3|34115.3|34249.6|34108.6|34256.4|34115.4|34249.5|34108.5|23
1625114090000|2021-07-01 04:34:50|34250.1|34109.1|34248.4|34107.4|34252.2|34111.2|34242.3|34101.3|26
1625114100000|2021-07-01 04:35:00|34249|34108|34256|34115|34256|34115|34249|34108|23
1625114110000|2021-07-01 04:35:10|34254.5|34113.5|34248.2|34107.2|34256|34115|34248.1|34107.1|23
1625114120000|2021-07-01 04:35:20|34249.2|34108.2|34252.1|34111.1|34252.1|34111.1|34247|34106|14
1625114130000|2021-07-01 04:35:30|34251.6|34110.6|34249.9|34108.9|34259|34118|34248.9|34107.9|22
1625114140000|2021-07-01 04:35:40|34250.2|34109.2|34256.5|34115.5|34256.9|34115.9|34245.7|34104.7|17
1625114150000|2021-07-01 04:35:50|34255.6|34114.6|34250.7|34109.7|34255.6|34114.6|34250.7|34109.7|19
1625114160000|2021-07-01 04:36:00|34250.8|34109.8|34253.1|34112.1|34259.6|34118.6|34250.8|34109.8|24
1625114170000|2021-07-01 04:36:10|34253|34112|34253.5|34112.5|34254.5|34113.5|34252.3|34111.3|16
1625114180000|2021-07-01 04:36:20|34253.6|34112.6|34264.8|34123.8|34264.8|34123.8|34253.5|34112.5|15
1625114190000|2021-07-01 04:36:30|34264.6|34123.6|34257.2|34116.2|34266.5|34125.5|34257.2|34116.2|18
1625114200000|2021-07-01 04:36:40|34257.3|34116.3|34267.9|34126.9|34270.7|34129.7|34257.3|34116.3|25
1625114210000|2021-07-01 04:36:50|34268.1|34127.1|34261.4|34120.4|34271.8|34130.8|34258.2|34117.2|24
1625114220000|2021-07-01 04:37:00|34262.4|34121.4|34264.1|34123.1|34268.7|34127.7|34258.3|34117.3|19
1625114230000|2021-07-01 04:37:10|34264.4|34123.4|34268.6|34127.6|34269.5|34128.5|34262.3|34121.3|21
1625114240000|2021-07-01 04:37:20|34268.8|34127.8|34271.1|34130.1|34271.1|34130.1|34268.3|34127.3|14
1625114250000|2021-07-01 04:37:30|34269.8|34128.8|34277.4|34136.4|34279.1|34138.1|34267|34126|17
1625114260000|2021-07-01 04:37:40|34273.9|34132.9|34277.6|34136.6|34278.1|34137.1|34272.7|34131.7|21
1625114270000|2021-07-01 04:37:50|34277.4|34136.4|34277.9|34136.9|34279.4|34138.4|34277.1|34136.1|13
1625114280000|2021-07-01 04:38:00|34278|34137|34281.1|34140.1|34281.8|34140.8|34277.9|34136.9|8
1625114290000|2021-07-01 04:38:10|34279.6|34138.6|34281.6|34140.6|34282.1|34141.1|34279|34138|21
1625114300000|2021-07-01 04:38:20|34281.9|34140.9|34284.6|34143.6|34285.9|34144.9|34281.8|34140.8|21
1625114310000|2021-07-01 04:38:30|34284.3|34143.3|34284|34143|34284.7|34143.7|34281.9|34140.9|21
1625114320000|2021-07-01 04:38:40|34284.4|34143.4|34281.9|34140.9|34286.3|34145.3|34281.3|34140.3|21
1625114330000|2021-07-01 04:38:50|34282.7|34141.7|34284.6|34143.6|34286.1|34145.1|34282.7|34141.7|25
1625114340000|2021-07-01 04:39:00|34285.4|34144.4|34284.1|34143.1|34287.3|34146.3|34283.6|34142.6|22
1625114350000|2021-07-01 04:39:10|34283.9|34142.9|34286.8|34145.8|34287.1|34146.1|34283.9|34142.9|23
1625114360000|2021-07-01 04:39:20|34287|34146|34288.8|34147.8|34290.3|34149.3|34287|34146|12
1625114370000|2021-07-01 04:39:30|34288.7|34147.7|34292|34151|34292|34151|34288.2|34147.2|15
1625114380000|2021-07-01 04:39:40|34291|34150|34297.7|34156.7|34297.9|34156.9|34291|34150|20
1625114390000|2021-07-01 04:39:50|34298|34157|34314.9|34173.9|34316.2|34175.2|34298|34157|18
1625114400000|2021-07-01 04:40:00|34316.3|34175.3|34316.6|34175.6|34318.7|34177.7|34315|34174|17
1625114410000|2021-07-01 04:40:10|34317.1|34176.1|34315.6|34174.6|34318.6|34177.6|34315.6|34174.6|15
1625114420000|2021-07-01 04:40:20|34317.3|34176.3|34318.5|34177.5|34318.5|34177.5|34315.2|34174.2|15
1625114430000|2021-07-01 04:40:30|34327.7|34186.7|34332.6|34191.6|34334.7|34193.7|34327|34186|23
1625114440000|2021-07-01 04:40:40|34332.2|34191.2|34328.7|34187.7|34333.6|34192.6|34328.7|34187.7|19
1625114450000|2021-07-01 04:40:50|34327.1|34186.1|34323.6|34182.6|34331|34190|34322.7|34181.7|19
1625114460000|2021-07-01 04:41:00|34324.6|34183.6|34319.3|34178.3|34325.4|34184.4|34316.6|34175.6|18
1625114470000|2021-07-01 04:41:10|34316.5|34175.5|34302.7|34161.7|34316.5|34175.5|34293.5|34152.5|23
1625114480000|2021-07-01 04:41:20|34302.1|34161.1|34302.3|34161.3|34306.2|34165.2|34301.4|34160.4|19
1625114490000|2021-07-01 04:41:30|34303.1|34162.1|34310.6|34169.6|34313.8|34172.8|34300.5|34159.5|19
1625114500000|2021-07-01 04:41:40|34310.8|34169.8|34311.4|34170.4|34314|34173|34310.2|34169.2|18
1625114510000|2021-07-01 04:41:50|34312.8|34171.8|34325.6|34184.6|34325.7|34184.7|34312.8|34171.8|16
1625114520000|2021-07-01 04:42:00|34325.7|34184.7|34329.3|34188.3|34331|34190|34325.7|34184.7|16
1625114530000|2021-07-01 04:42:10|34328.7|34187.7|34328.5|34187.5|34328.7|34187.7|34325.1|34184.1|13
1625114540000|2021-07-01 04:42:20|34328.1|34187.1|34329.8|34188.8|34329.9|34188.9|34327.1|34186.1|11
1625114550000|2021-07-01 04:42:30|34330.2|34189.2|34334.6|34193.6|34334.6|34193.6|34330|34189|7
1625114560000|2021-07-01 04:42:40|34334.2|34193.2|34334.2|34193.2|34334.6|34193.6|34333.1|34192.1|9
1625114570000|2021-07-01 04:42:50|34334.7|34193.7|34334.7|34193.7|34335.1|34194.1|34334.7|34193.7|3
1625114580000|2021-07-01 04:43:00|34334.6|34193.6|34337.8|34196.8|34337.8|34196.8|34334.6|34193.6|11
1625114590000|2021-07-01 04:43:10|34337.7|34196.7|34330|34189|34337.7|34196.7|34330|34189|14
1625114600000|2021-07-01 04:43:20|34329.2|34188.2|34327|34186|34329.6|34188.6|34321.4|34180.4|15
1625114610000|2021-07-01 04:43:30|34321.4|34180.4|34331.8|34190.8|34333|34192|34321.3|34180.3|21
1625114620000|2021-07-01 04:43:40|34330.4|34189.4|34324.4|34183.4|34335.2|34194.2|34321.5|34180.5|19
1625114630000|2021-07-01 04:43:50|34328.3|34187.3|34336.2|34195.2|34338.1|34197.1|34328.3|34187.3|22
1625114640000|2021-07-01 04:44:00|34336.4|34195.4|34334.3|34193.3|34338.2|34197.2|34334.1|34193.1|18
1625114650000|2021-07-01 04:44:10|34333.5|34192.5|34331.4|34190.4|34335.3|34194.3|34323.7|34182.7|19
1625114660000|2021-07-01 04:44:20|34330.8|34189.8|34325.8|34184.8|34331.7|34190.7|34325.8|34184.8|16
1625114670000|2021-07-01 04:44:30|34325.5|34184.5|34325.9|34184.9|34328.2|34187.2|34325.1|34184.1|12
1625114680000|2021-07-01 04:44:40|34326.3|34185.3|34308.1|34167.1|34328.2|34187.2|34307.8|34166.8|20
1625114690000|2021-07-01 04:44:50|34307.7|34166.7|34306.9|34165.9|34309.9|34168.9|34304.8|34163.8|17
1625114700000|2021-07-01 04:45:00|34295.9|34154.9|34298.7|34157.7|34300.1|34159.1|34295.9|34154.9|18
1625114710000|2021-07-01 04:45:10|34298.6|34157.6|34309.8|34168.8|34309.8|34168.8|34298.2|34157.2|19
1625114720000|2021-07-01 04:45:20|34316.8|34175.8|34326.3|34185.3|34326.3|34185.3|34316.8|34175.8|19
1625114730000|2021-07-01 04:45:30|34325.9|34184.9|34328.7|34187.7|34334.9|34193.9|34325.8|34184.8|22
1625114740000|2021-07-01 04:45:40|34329.6|34188.6|34328.4|34187.4|34331.2|34190.2|34328.4|34187.4|16
1625114750000|2021-07-01 04:45:50|34326.8|34185.8|34348.6|34207.6|34348.8|34207.8|34326.8|34185.8|19
1625114760000|2021-07-01 04:46:00|34349.2|34208.2|34357.2|34216.2|34358.1|34217.1|34346.8|34205.8|19
1625114770000|2021-07-01 04:46:10|34359.4|34218.4|34347.4|34206.4|34359.4|34218.4|34347.4|34206.4|22
1625114780000|2021-07-01 04:46:20|34346.2|34205.2|34335.2|34194.2|34347.1|34206.1|34332.8|34191.8|25
1625114790000|2021-07-01 04:46:30|34333.5|34192.5|34341.8|34200.8|34342|34201|34333.5|34192.5|14
1625114800000|2021-07-01 04:46:40|34345.6|34204.6|34348.7|34207.7|34356.5|34215.5|34345.6|34204.6|19
1625114810000|2021-07-01 04:46:50|34347.1|34206.1|34324.9|34183.9|34347.1|34206.1|34316.7|34175.7|24
1625114820000|2021-07-01 04:47:00|34329.1|34188.1|34325.2|34184.2|34343.2|34202.2|34319.8|34178.8|24
1625114830000|2021-07-01 04:47:10|34328|34187|34342|34201|34342|34201|34327.8|34186.8|15
1625114840000|2021-07-01 04:47:20|34341.7|34200.7|34343.1|34202.1|34343.7|34202.7|34334.4|34193.4|20
1625114850000|2021-07-01 04:47:30|34344.3|34203.3|34338.9|34197.9|34344.3|34203.3|34333.4|34192.4|17
1625114860000|2021-07-01 04:47:40|34337.8|34196.8|34325.1|34184.1|34338.3|34197.3|34325.1|34184.1|13
1625114870000|2021-07-01 04:47:50|34325|34184|34324.6|34183.6|34327.5|34186.5|34318.4|34177.4|19
1625114880000|2021-07-01 04:48:00|34324.8|34183.8|34336.1|34195.1|34336.2|34195.2|34323.4|34182.4|21
1625114890000|2021-07-01 04:48:10|34334.9|34193.9|34341.2|34200.2|34341.6|34200.6|34334.9|34193.9|12
1625114900000|2021-07-01 04:48:20|34341.3|34200.3|34333.9|34192.9|34341.3|34200.3|34333.9|34192.9|8
1625114910000|2021-07-01 04:48:30|34334.4|34193.4|34340|34199|34343.6|34202.6|34334.4|34193.4|21
1625114920000|2021-07-01 04:48:40|34337.5|34196.5|34339.2|34198.2|34340.9|34199.9|34337.5|34196.5|12
1625114930000|2021-07-01 04:48:50|34339.9|34198.9|34346|34205|34352.1|34211.1|34339.9|34198.9|18
1625114940000|2021-07-01 04:49:00|34347.1|34206.1|34351.3|34210.3|34353.2|34212.2|34347.1|34206.1|15
1625114950000|2021-07-01 04:49:10|34351.2|34210.2|34344|34203|34351.2|34210.2|34344|34203|17
1625114960000|2021-07-01 04:49:20|34344.3|34203.3|34345.4|34204.4|34346.5|34205.5|34340.4|34199.4|20
1625114970000|2021-07-01 04:49:30|34344|34203|34342.5|34201.5|34346.8|34205.8|34339.2|34198.2|22
1625114980000|2021-07-01 04:49:40|34342.9|34201.9|34341.6|34200.6|34342.9|34201.9|34339.8|34198.8|18
1625114990000|2021-07-01 04:49:50|34339.6|34198.6|34338.6|34197.6|34339.6|34198.6|34335.7|34194.7|19
1625115000000|2021-07-01 04:50:00|34338.8|34197.8|34354.7|34213.7|34356.3|34215.3|34338.8|34197.8|20
1625115010000|2021-07-01 04:50:10|34359.1|34218.1|34351.1|34210.1|34359.2|34218.2|34351.1|34210.1|21
1625115020000|2021-07-01 04:50:20|34347.4|34206.4|34345.1|34204.1|34347.4|34206.4|34342.2|34201.2|27
1625115030000|2021-07-01 04:50:30|34344.5|34203.5|34342.1|34201.1|34348.2|34207.2|34342.1|34201.1|21
1625115040000|2021-07-01 04:50:40|34343.3|34202.3|34341.2|34200.2|34343.5|34202.5|34341.2|34200.2|11
1625115050000|2021-07-01 04:50:50|34339.6|34198.6|34339.2|34198.2|34339.6|34198.6|34339|34198|4
1625115060000|2021-07-01 04:51:00|34339.6|34198.6|34332.2|34191.2|34340.2|34199.2|34332.2|34191.2|16
1625115070000|2021-07-01 04:51:10|34333.2|34192.2|34324|34183|34333.5|34192.5|34323.2|34182.2|21
1625115080000|2021-07-01 04:51:20|34323|34182|34324.6|34183.6|34324.7|34183.7|34322.6|34181.6|16
1625115090000|2021-07-01 04:51:30|34325.5|34184.5|34323.2|34182.2|34326.2|34185.2|34322|34181|10
1625115100000|2021-07-01 04:51:40|34323.7|34182.7|34325.2|34184.2|34326.2|34185.2|34323.3|34182.3|13
1625115110000|2021-07-01 04:51:50|34325.8|34184.8|34324|34183|34325.8|34184.8|34321.3|34180.3|21
1625115120000|2021-07-01 04:52:00|34323.7|34182.7|34325.7|34184.7|34326|34185|34323.7|34182.7|13
1625115130000|2021-07-01 04:52:10|34326.8|34185.8|34331.9|34190.9|34338.4|34197.4|34326.8|34185.8|22
1625115140000|2021-07-01 04:52:20|34331.3|34190.3|34326.5|34185.5|34331.3|34190.3|34326.5|34185.5|5
1625115160000|2021-07-01 04:52:40|34327.3|34186.3|34328.3|34187.3|34330.2|34189.2|34320.5|34179.5|16
1625115170000|2021-07-01 04:52:50|34326.9|34185.9|34333.9|34192.9|34335.3|34194.3|34326.9|34185.9|26
1625115180000|2021-07-01 04:53:00|34330.4|34189.4|34332|34191|34332|34191|34329|34188|14
1625115190000|2021-07-01 04:53:10|34329.2|34188.2|34332.5|34191.5|34334.2|34193.2|34329.2|34188.2|10
1625115200000|2021-07-01 04:53:20|34333.2|34192.2|34332.3|34191.3|34336|34195|34332.3|34191.3|17
1625115210000|2021-07-01 04:53:30|34332|34191|34333.3|34192.3|34334.3|34193.3|34330.8|34189.8|14
1625115220000|2021-07-01 04:53:40|34334.4|34193.4|34335.4|34194.4|34336.5|34195.5|34334.4|34193.4|15
1625115230000|2021-07-01 04:53:50|34335.7|34194.7|34332.7|34191.7|34336.2|34195.2|34332|34191|14
1625115240000|2021-07-01 04:54:00|34333.7|34192.7|34344|34203|34345.3|34204.3|34333.7|34192.7|18
1625115250000|2021-07-01 04:54:10|34344.8|34203.8|34355.4|34214.4|34355.7|34214.7|34342.8|34201.8|14
1625115260000|2021-07-01 04:54:20|34355.7|34214.7|34379.4|34238.4|34380.1|34239.1|34355.7|34214.7|23
1625115270000|2021-07-01 04:54:30|34379.7|34238.7|34377.8|34236.8|34380|34239|34376|34235|16
1625115280000|2021-07-01 04:54:40|34379.2|34238.2|34369.8|34228.8|34379.4|34238.4|34364.4|34223.4|14
1625115290000|2021-07-01 04:54:50|34370.3|34229.3|34368.8|34227.8|34370.3|34229.3|34364.2|34223.2|19
1625115300000|2021-07-01 04:55:00|34368.2|34227.2|34357.5|34216.5|34368.2|34227.2|34357.5|34216.5|17
1625115310000|2021-07-01 04:55:10|34357.3|34216.3|34366.4|34225.4|34366.4|34225.4|34357|34216|18
1625115320000|2021-07-01 04:55:20|34366.2|34225.2|34357.7|34216.7|34366.2|34225.2|34356.9|34215.9|20
1625115330000|2021-07-01 04:55:30|34354.8|34213.8|34356.2|34215.2|34364.3|34223.3|34353.5|34212.5|20
1625115340000|2021-07-01 04:55:40|34356|34215|34361.8|34220.8|34361.8|34220.8|34356|34215|12
1625115350000|2021-07-01 04:55:50|34362.1|34221.1|34364.9|34223.9|34367.1|34226.1|34362|34221|15
1625115360000|2021-07-01 04:56:00|34364.1|34223.1|34361.9|34220.9|34366.5|34225.5|34361.6|34220.6|21
1625115370000|2021-07-01 04:56:10|34363.6|34222.6|34372.4|34231.4|34372.4|34231.4|34363.4|34222.4|14
1625115380000|2021-07-01 04:56:20|34372.5|34231.5|34376.6|34235.6|34380.6|34239.6|34371.5|34230.5|17
1625115390000|2021-07-01 04:56:30|34376.7|34235.7|34377.6|34236.6|34377.7|34236.7|34376.7|34235.7|10
1625115400000|2021-07-01 04:56:40|34377.9|34236.9|34385.1|34244.1|34386.2|34245.2|34377.2|34236.2|15
1625115410000|2021-07-01 04:56:50|34384.3|34243.3|34378.8|34237.8|34388.1|34247.1|34378.1|34237.1|19
1625115420000|2021-07-01 04:57:00|34377.7|34236.7|34375.7|34234.7|34385.1|34244.1|34372|34231|23
1625115430000|2021-07-01 04:57:10|34376.1|34235.1|34382.6|34241.6|34382.6|34241.6|34376.1|34235.1|16
1625115440000|2021-07-01 04:57:20|34383.5|34242.5|34387.9|34246.9|34388.4|34247.4|34383.5|34242.5|12
1625115450000|2021-07-01 04:57:30|34386.4|34245.4|34384.4|34243.4|34390.5|34249.5|34383.5|34242.5|20
1625115460000|2021-07-01 04:57:40|34384.5|34243.5|34400.7|34259.7|34401.1|34260.1|34384.5|34243.5|19
1625115470000|2021-07-01 04:57:50|34398.5|34257.5|34393.3|34252.3|34398.5|34257.5|34389.8|34248.8|23
1625115480000|2021-07-01 04:58:00|34393.1|34252.1|34394.9|34253.9|34397.9|34256.9|34389.2|34248.2|24
1625115490000|2021-07-01 04:58:10|34394.8|34253.8|34394.2|34253.2|34401|34260|34393.4|34252.4|19
1625115500000|2021-07-01 04:58:20|34393.5|34252.5|34388.2|34247.2|34393.5|34252.5|34387.5|34246.5|21
1625115510000|2021-07-01 04:58:30|34388.1|34247.1|34387.6|34246.6|34389.7|34248.7|34387.6|34246.6|10
1625115520000|2021-07-01 04:58:40|34387.5|34246.5|34395.2|34254.2|34396|34255|34386.9|34245.9|18
1625115530000|2021-07-01 04:58:50|34397.7|34256.7|34401.6|34260.6|34401.6|34260.6|34395.2|34254.2|14
1625115540000|2021-07-01 04:59:00|34400|34259|34403.5|34262.5|34405.9|34264.9|34400|34259|13
1625115550000|2021-07-01 04:59:10|34404.4|34263.4|34403.9|34262.9|34407.8|34266.8|34402.4|34261.4|12
1625115560000|2021-07-01 04:59:20|34404.7|34263.7|34402.2|34261.2|34406.6|34265.6|34394.8|34253.8|20
1625115570000|2021-07-01 04:59:30|34395.7|34254.7|34394.4|34253.4|34404.3|34263.3|34394.2|34253.2|16
1625115580000|2021-07-01 04:59:40|34394.9|34253.9|34398.5|34257.5|34401.9|34260.9|34394.5|34253.5|15
1625115590000|2021-07-01 04:59:50|34398.6|34257.6|34403.3|34262.3|34403.3|34262.3|34398.4|34257.4|16
1625115600000|2021-07-01 05:00:00|34403.7|34262.7|34401.5|34260.5|34409.1|34268.1|34401.5|34260.5|23
1625115610000|2021-07-01 05:00:10|34400.9|34259.9|34396.5|34255.5|34401.7|34260.7|34394.3|34253.3|25
1625115620000|2021-07-01 05:00:20|34395.4|34254.4|34393.1|34252.1|34400.4|34259.4|34391.8|34250.8|18
1625115630000|2021-07-01 05:00:30|34393.8|34252.8|34395.3|34254.3|34397.1|34256.1|34391|34250|20
1625115640000|2021-07-01 05:00:40|34394.6|34253.6|34397|34256|34397.9|34256.9|34394.4|34253.4|18
1625115650000|2021-07-01 05:00:50|34397.3|34256.3|34396.4|34255.4|34397.3|34256.3|34395.3|34254.3|10
1625115660000|2021-07-01 05:01:00|34394.8|34253.8|34389.6|34248.6|34394.8|34253.8|34389|34248|11
1625115670000|2021-07-01 05:01:10|34390.3|34249.3|34375.5|34234.5|34391.3|34250.3|34374.3|34233.3|15
1625115680000|2021-07-01 05:01:20|34375|34234|34368.5|34227.5|34375|34234|34366.3|34225.3|20
1625115690000|2021-07-01 05:01:30|34364.2|34223.2|34347.7|34206.7|34364.2|34223.2|34345.8|34204.8|19
1625115700000|2021-07-01 05:01:40|34347.4|34206.4|34354.1|34213.1|34354.1|34213.1|34347|34206|18
1625115710000|2021-07-01 05:01:50|34353.7|34212.7|34353.4|34212.4|34355.1|34214.1|34351.3|34210.3|25
1625115720000|2021-07-01 05:02:00|34352.9|34211.9|34361|34220|34362.5|34221.5|34352.8|34211.8|23
1625115730000|2021-07-01 05:02:10|34356.6|34215.6|34367.7|34226.7|34368.1|34227.1|34356.6|34215.6|23
1625115740000|2021-07-01 05:02:20|34367.6|34226.6|34365|34224|34372.1|34231.1|34365|34224|23
1625115750000|2021-07-01 05:02:30|34365.1|34224.1|34361.9|34220.9|34367.9|34226.9|34361.9|34220.9|21
1625115760000|2021-07-01 05:02:40|34359.9|34218.9|34360.5|34219.5|34368.8|34227.8|34359.8|34218.8|23
1625115770000|2021-07-01 05:02:50|34361.2|34220.2|34365.5|34224.5|34365.8|34224.8|34361.2|34220.2|19
1625115780000|2021-07-01 05:03:00|34366.5|34225.5|34370.9|34229.9|34370.9|34229.9|34364.4|34223.4|21
1625115790000|2021-07-01 05:03:10|34371.9|34230.9|34364.8|34223.8|34372.9|34231.9|34364.8|34223.8|18
1625115800000|2021-07-01 05:03:20|34363.2|34222.2|34358.2|34217.2|34363.2|34222.2|34354.6|34213.6|23
1625115810000|2021-07-01 05:03:30|34359.3|34218.3|34356.7|34215.7|34362.6|34221.6|34356.7|34215.7|26
1625115820000|2021-07-01 05:03:40|34357.1|34216.1|34358|34217|34358.8|34217.8|34355.6|34214.6|12
1625115830000|2021-07-01 05:03:50|34357.2|34216.2|34358.7|34217.7|34361.7|34220.7|34354.6|34213.6|19
1625115840000|2021-07-01 05:04:00|34358.4|34217.4|34369.9|34228.9|34369.9|34228.9|34357.6|34216.6|23
1625115850000|2021-07-01 05:04:10|34369.3|34228.3|34368.9|34227.9|34370.2|34229.2|34364.3|34223.3|17
1625115860000|2021-07-01 05:04:20|34369.7|34228.7|34370.6|34229.6|34373.3|34232.3|34368|34227|22
1625115870000|2021-07-01 05:04:30|34369.9|34228.9|34368.9|34227.9|34376|34235|34368.9|34227.9|15
1625115880000|2021-07-01 05:04:40|34369.5|34228.5|34368.9|34227.9|34372.8|34231.8|34368.9|34227.9|3
1625115890000|2021-07-01 05:04:50|34368.6|34227.6|34367.9|34226.9|34370.6|34229.6|34367.9|34226.9|8
1625115900000|2021-07-01 05:05:00|34369.1|34228.1|34367.7|34226.7|34370.1|34229.1|34367.7|34226.7|14
1625115910000|2021-07-01 05:05:10|34368|34227|34373.1|34232.1|34373.1|34232.1|34366.3|34225.3|22
1625115920000|2021-07-01 05:05:20|34373.7|34232.7|34372.1|34231.1|34375.9|34234.9|34362.5|34221.5|18
1625115930000|2021-07-01 05:05:30|34373.3|34232.3|34365.7|34224.7|34373.3|34232.3|34364.4|34223.4|14
1625115940000|2021-07-01 05:05:40|34365.8|34224.8|34365.7|34224.7|34371.1|34230.1|34363.7|34222.7|23
1625115950000|2021-07-01 05:05:50|34368.5|34227.5|34361|34220|34369|34228|34356|34215|26
1625115960000|2021-07-01 05:06:00|34361.2|34220.2|34352.6|34211.6|34361.5|34220.5|34352.1|34211.1|5
1625115970000|2021-07-01 05:06:10|34362.6|34221.6|34351.2|34210.2|34362.6|34221.6|34349.6|34208.6|8
1625115980000|2021-07-01 05:06:20|34350.6|34209.6|34350.3|34209.3|34352.5|34211.5|34348|34207|20
1625115990000|2021-07-01 05:06:30|34350.6|34209.6|34350.8|34209.8|34352|34211|34350.1|34209.1|15
1625116000000|2021-07-01 05:06:40|34351.1|34210.1|34347.5|34206.5|34352.3|34211.3|34345.7|34204.7|14
1625116010000|2021-07-01 05:06:50|34346.3|34205.3|34344|34203|34348.7|34207.7|34344|34203|20
1625116020000|2021-07-01 05:07:00|34344.3|34203.3|34347.5|34206.5|34350.2|34209.2|34344.2|34203.2|19
1625116030000|2021-07-01 05:07:10|34346.7|34205.7|34349.9|34208.9|34349.9|34208.9|34345.4|34204.4|12
1625116040000|2021-07-01 05:07:20|34348.4|34207.4|34348.5|34207.5|34349.3|34208.3|34346.3|34205.3|11
1625116050000|2021-07-01 05:07:30|34339.4|34198.4|34338.2|34197.2|34344.8|34203.8|34334.5|34193.5|17
1625116060000|2021-07-01 05:07:40|34345.1|34204.1|34345.8|34204.8|34347.1|34206.1|34340.3|34199.3|19
1625116070000|2021-07-01 05:07:50|34347.2|34206.2|34348.4|34207.4|34348.4|34207.4|34339.2|34198.2|13
1625116080000|2021-07-01 05:08:00|34347.1|34206.1|34348.2|34207.2|34353.7|34212.7|34346.6|34205.6|17
1625116090000|2021-07-01 05:08:10|34349.5|34208.5|34350.2|34209.2|34350.5|34209.5|34347.5|34206.5|11
1625116100000|2021-07-01 05:08:20|34348.3|34207.3|34350.2|34209.2|34350.2|34209.2|34348.1|34207.1|5
1625116110000|2021-07-01 05:08:30|34349.4|34208.4|34342|34201|34350.2|34209.2|34341.3|34200.3|14
1625116120000|2021-07-01 05:08:40|34341.8|34200.8|34339.7|34198.7|34341.9|34200.9|34339.7|34198.7|6
1625116130000|2021-07-01 05:08:50|34337|34196|34339.8|34198.8|34340.4|34199.4|34337|34196|8
1625116140000|2021-07-01 05:09:00|34340.4|34199.4|34338.3|34197.3|34340.4|34199.4|34338.2|34197.2|6
1625116150000|2021-07-01 05:09:10|34337.9|34196.9|34337.9|34196.9|34338|34197|34337.9|34196.9|3
1625116160000|2021-07-01 05:09:20|34337.1|34196.1|34335.4|34194.4|34337.1|34196.1|34335.3|34194.3|7
1625116170000|2021-07-01 05:09:30|34335.3|34194.3|34334.9|34193.9|34335.3|34194.3|34334.9|34193.9|2
1625116180000|2021-07-01 05:09:40|34335.7|34194.7|34333|34192|34335.7|34194.7|34333|34192|7
1625116190000|2021-07-01 05:09:50|34333.2|34192.2|34333.1|34192.1|34333.3|34192.3|34333|34192|6
1625116200000|2021-07-01 05:10:00|34333.2|34192.2|34324.6|34183.6|34333.5|34192.5|34324.6|34183.6|11
1625116210000|2021-07-01 05:10:10|34324.8|34183.8|34327.3|34186.3|34328.8|34187.8|34324.4|34183.4|16
1625116220000|2021-07-01 05:10:20|34326.8|34185.8|34320.3|34179.3|34326.8|34185.8|34320.3|34179.3|19
1625116230000|2021-07-01 05:10:30|34320.4|34179.4|34322.6|34181.6|34322.7|34181.7|34320.3|34179.3|20
1625116240000|2021-07-01 05:10:40|34322.4|34181.4|34322.5|34181.5|34322.6|34181.6|34322.4|34181.4|3
1625116250000|2021-07-01 05:10:50|34322.6|34181.6|34322.6|34181.6|34322.6|34181.6|34322.4|34181.4|6
1625116260000|2021-07-01 05:11:00|34323.1|34182.1|34323.6|34182.6|34326.9|34185.9|34320.5|34179.5|19
1625116270000|2021-07-01 05:11:10|34323.1|34182.1|34323.6|34182.6|34323.6|34182.6|34322.8|34181.8|4
1625116280000|2021-07-01 05:11:20|34323.1|34182.1|34325.3|34184.3|34326.1|34185.1|34323.1|34182.1|10
1625116290000|2021-07-01 05:11:30|34326|34185|34328|34187|34328.8|34187.8|34324|34183|14
1625116300000|2021-07-01 05:11:40|34328.2|34187.2|34330.9|34189.9|34332|34191|34326.9|34185.9|22
1625116310000|2021-07-01 05:11:50|34333.6|34192.6|34329.9|34188.9|34333.6|34192.6|34329.5|34188.5|24
1625116320000|2021-07-01 05:12:00|34330.3|34189.3|34358.2|34217.2|34358.2|34217.2|34330.3|34189.3|26
1625116330000|2021-07-01 05:12:10|34357|34216|34360.7|34219.7|34368|34227|34357|34216|20
1625116340000|2021-07-01 05:12:20|34360.4|34219.4|34361.7|34220.7|34364.6|34223.6|34357.7|34216.7|25
1625116350000|2021-07-01 05:12:30|34362.5|34221.5|34375.4|34234.4|34377.3|34236.3|34358.6|34217.6|20
1625116360000|2021-07-01 05:12:40|34378|34237|34388.3|34247.3|34388.4|34247.4|34375.1|34234.1|17
1625116370000|2021-07-01 05:12:50|34387.9|34246.9|34386.5|34245.5|34387.9|34246.9|34384.8|34243.8|14
1625116380000|2021-07-01 05:13:00|34385.8|34244.8|34387.8|34246.8|34388.1|34247.1|34380.3|34239.3|19
1625116390000|2021-07-01 05:13:10|34380.1|34239.1|34379.1|34238.1|34387.1|34246.1|34379.1|34238.1|13
1625116400000|2021-07-01 05:13:20|34380.4|34239.4|34372.7|34231.7|34380.4|34239.4|34368.8|34227.8|15
1625116410000|2021-07-01 05:13:30|34372.8|34231.8|34377.2|34236.2|34377.5|34236.5|34372|34231|22
1625116420000|2021-07-01 05:13:40|34378.1|34237.1|34378.6|34237.6|34381.5|34240.5|34376.1|34235.1|17
1625116430000|2021-07-01 05:13:50|34378.5|34237.5|34372.5|34231.5|34381.3|34240.3|34372.5|34231.5|16
1625116440000|2021-07-01 05:14:00|34376.4|34235.4|34380.6|34239.6|34382.5|34241.5|34372.3|34231.3|16
1625116450000|2021-07-01 05:14:10|34380.4|34239.4|34382|34241|34382|34241|34380|34239|9
1625116460000|2021-07-01 05:14:20|34380.9|34239.9|34380.9|34239.9|34384.6|34243.6|34379.4|34238.4|10
1625116470000|2021-07-01 05:14:30|34379.4|34238.4|34383.6|34242.6|34384.7|34243.7|34379.4|34238.4|12
1625116480000|2021-07-01 05:14:40|34383.9|34242.9|34384.1|34243.1|34384.1|34243.1|34381.5|34240.5|22
1625116490000|2021-07-01 05:14:50|34391.3|34250.3|34377.4|34236.4|34397.8|34256.8|34377.4|34236.4|26
1625116500000|2021-07-01 05:15:00|34377.5|34236.5|34371.5|34230.5|34385.2|34244.2|34370.3|34229.3|26
1625116510000|2021-07-01 05:15:10|34371.4|34230.4|34360.6|34219.6|34372.3|34231.3|34360.6|34219.6|22
1625116520000|2021-07-01 05:15:20|34362.5|34221.5|34349.8|34208.8|34365.3|34224.3|34349|34208|26
1625116530000|2021-07-01 05:15:30|34349.7|34208.7|34329.9|34188.9|34349.7|34208.7|34329.9|34188.9|21
1625116540000|2021-07-01 05:15:40|34329.8|34188.8|34336.3|34195.3|34340.3|34199.3|34329.8|34188.8|26
1625116550000|2021-07-01 05:15:50|34336.7|34195.7|34329.3|34188.3|34336.7|34195.7|34329.3|34188.3|21
1625116560000|2021-07-01 05:16:00|34329.8|34188.8|34336.2|34195.2|34336.7|34195.7|34329.2|34188.2|13
1625116570000|2021-07-01 05:16:10|34336.1|34195.1|34336.1|34195.1|34336.6|34195.6|34332.7|34191.7|18
1625116580000|2021-07-01 05:16:20|34333.4|34192.4|34324.5|34183.5|34333.4|34192.4|34321.3|34180.3|11
1625116590000|2021-07-01 05:16:30|34324.2|34183.2|34323.1|34182.1|34325.8|34184.8|34320.4|34179.4|20
1625116600000|2021-07-01 05:16:40|34323.3|34182.3|34323|34182|34323.3|34182.3|34316.7|34175.7|18
1625116610000|2021-07-01 05:16:50|34322.9|34181.9|34318.5|34177.5|34323.7|34182.7|34318.5|34177.5|15
1625116620000|2021-07-01 05:17:00|34318.8|34177.8|34322.7|34181.7|34324.3|34183.3|34318.8|34177.8|19
1625116630000|2021-07-01 05:17:10|34321.7|34180.7|34318.6|34177.6|34324.8|34183.8|34317.9|34176.9|18
1625116640000|2021-07-01 05:17:20|34318.5|34177.5|34320.2|34179.2|34320.7|34179.7|34317.7|34176.7|15
1625116650000|2021-07-01 05:17:30|34318.9|34177.9|34311.1|34170.1|34318.9|34177.9|34311|34170|19
1625116660000|2021-07-01 05:17:40|34313.1|34172.1|34308.2|34167.2|34313.1|34172.1|34308.2|34167.2|12
1625116670000|2021-07-01 05:17:50|34308.7|34167.7|34306|34165|34308.7|34167.7|34305.1|34164.1|15
1625116680000|2021-07-01 05:18:00|34303.3|34162.3|34308.1|34167.1|34308.7|34167.7|34303.1|34162.1|17
1625116690000|2021-07-01 05:18:10|34308.2|34167.2|34311.4|34170.4|34311.4|34170.4|34307.2|34166.2|16
1625116700000|2021-07-01 05:18:20|34312.3|34171.3|34313.1|34172.1|34316.1|34175.1|34312|34171|16
1625116710000|2021-07-01 05:18:30|34314.7|34173.7|34314.7|34173.7|34316.2|34175.2|34312.1|34171.1|13
1625116720000|2021-07-01 05:18:40|34316.3|34175.3|34317.5|34176.5|34318.2|34177.2|34315.3|34174.3|20
1625116730000|2021-07-01 05:18:50|34317.6|34176.6|34313.6|34172.6|34318.1|34177.1|34311.6|34170.6|13
1625116740000|2021-07-01 05:19:00|34314|34173|34313.7|34172.7|34320.3|34179.3|34313.7|34172.7|12
1625116750000|2021-07-01 05:19:10|34312.1|34171.1|34313.7|34172.7|34313.7|34172.7|34312.1|34171.1|2
1625116760000|2021-07-01 05:19:20|34313.1|34172.1|34311.7|34170.7|34313.1|34172.1|34311.7|34170.7|3
1625116770000|2021-07-01 05:19:30|34310.8|34169.8|34310.9|34169.9|34310.9|34169.9|34310.8|34169.8|2
1625116780000|2021-07-01 05:19:40|34310.8|34169.8|34304.4|34163.4|34310.8|34169.8|34304.4|34163.4|13
1625116790000|2021-07-01 05:19:50|34304.2|34163.2|34305.2|34164.2|34305.4|34164.4|34302.5|34161.5|8
1625116800000|2021-07-01 05:20:00|34302.5|34161.5|34299.1|34158.1|34305.3|34164.3|34296.1|34155.1|14
1625116810000|2021-07-01 05:20:10|34299.9|34158.9|34299|34158|34299.9|34158.9|34298.2|34157.2|5
1625116820000|2021-07-01 05:20:20|34299.7|34158.7|34299.1|34158.1|34303.2|34162.2|34297.4|34156.4|13
1625116830000|2021-07-01 05:20:30|34297.3|34156.3|34289|34148|34297.3|34156.3|34288.5|34147.5|10
1625116840000|2021-07-01 05:20:40|34287.7|34146.7|34284.2|34143.2|34287.7|34146.7|34282.6|34141.6|13
1625116850000|2021-07-01 05:20:50|34284.1|34143.1|34272.2|34131.2|34285.6|34144.6|34272.2|34131.2|14
1625116860000|2021-07-01 05:21:00|34271.5|34130.5|34273|34132|34273.1|34132.1|34270.5|34129.5|8
1625116870000|2021-07-01 05:21:10|34275.7|34134.7|34265.1|34124.1|34281.5|34140.5|34265.1|34124.1|17
1625116880000|2021-07-01 05:21:20|34264.5|34123.5|34266.8|34125.8|34271.4|34130.4|34261.8|34120.8|26
1625116890000|2021-07-01 05:21:30|34266.7|34125.7|34269|34128|34269.9|34128.9|34263.2|34122.2|26
1625116900000|2021-07-01 05:21:40|34269.5|34128.5|34266.8|34125.8|34272|34131|34266.8|34125.8|22
1625116910000|2021-07-01 05:21:50|34266.3|34125.3|34288.2|34147.2|34288.2|34147.2|34266.3|34125.3|23
1625116920000|2021-07-01 05:22:00|34288|34147|34318.3|34177.3|34319.5|34178.5|34288|34147|25
1625116930000|2021-07-01 05:22:10|34316.9|34175.9|34313.7|34172.7|34321.2|34180.2|34312|34171|22
1625116940000|2021-07-01 05:22:20|34313.8|34172.8|34312.5|34171.5|34313.8|34172.8|34310.3|34169.3|18
1625116950000|2021-07-01 05:22:30|34312.4|34171.4|34313.8|34172.8|34314.6|34173.6|34309.1|34168.1|17
1625116960000|2021-07-01 05:22:40|34314.4|34173.4|34329.1|34188.1|34335.1|34194.1|34314.4|34173.4|26
1625116970000|2021-07-01 05:22:50|34335.9|34194.9|34328.2|34187.2|34335.9|34194.9|34325.4|34184.4|22
1625116980000|2021-07-01 05:23:00|34329.1|34188.1|34322.4|34181.4|34343|34202|34322.4|34181.4|21
1625116990000|2021-07-01 05:23:10|34323.2|34182.2|34322.5|34181.5|34325.8|34184.8|34321.2|34180.2|22
1625117000000|2021-07-01 05:23:20|34322.6|34181.6|34324.4|34183.4|34324.4|34183.4|34322.6|34181.6|13
1625117010000|2021-07-01 05:23:30|34323.9|34182.9|34323.5|34182.5|34323.9|34182.9|34322.5|34181.5|11
1625117020000|2021-07-01 05:23:40|34324.4|34183.4|34327.5|34186.5|34327.5|34186.5|34324.4|34183.4|9
1625117030000|2021-07-01 05:23:50|34327.2|34186.2|34321.5|34180.5|34327.5|34186.5|34316.1|34175.1|16
1625117040000|2021-07-01 05:24:00|34321.8|34180.8|34312.5|34171.5|34321.8|34180.8|34312|34171|14
1625117050000|2021-07-01 05:24:10|34313|34172|34310.6|34169.6|34313|34172|34310.1|34169.1|6
1625117060000|2021-07-01 05:24:20|34311.6|34170.6|34318.4|34177.4|34321.3|34180.3|34311.6|34170.6|17
1625117070000|2021-07-01 05:24:30|34317.8|34176.8|34314|34173|34319.6|34178.6|34314|34173|17
1625117080000|2021-07-01 05:24:40|34313.8|34172.8|34312.1|34171.1|34313.9|34172.9|34311.4|34170.4|18
1625117090000|2021-07-01 05:24:50|34312|34171|34298.7|34157.7|34312.3|34171.3|34298.7|34157.7|16
1625117100000|2021-07-01 05:25:00|34298.8|34157.8|34297.4|34156.4|34299.9|34158.9|34294.2|34153.2|23
1625117110000|2021-07-01 05:25:10|34297.8|34156.8|34303.4|34162.4|34309.1|34168.1|34297.8|34156.8|22
1625117120000|2021-07-01 05:25:20|34302.8|34161.8|34311|34170|34311|34170|34302.8|34161.8|17
1625117130000|2021-07-01 05:25:30|34311.4|34170.4|34301|34160|34311.8|34170.8|34300.5|34159.5|25
1625117140000|2021-07-01 05:25:40|34301.9|34160.9|34300.6|34159.6|34301.9|34160.9|34298.4|34157.4|18
1625117150000|2021-07-01 05:25:50|34300.7|34159.7|34305.7|34164.7|34306.3|34165.3|34300.5|34159.5|19
1625117160000|2021-07-01 05:26:00|34305.1|34164.1|34310.5|34169.5|34310.5|34169.5|34304.7|34163.7|10
1625117170000|2021-07-01 05:26:10|34310.2|34169.2|34329.2|34188.2|34329.4|34188.4|34310.2|34169.2|24
1625117180000|2021-07-01 05:26:20|34331|34190|34341|34200|34341.6|34200.6|34326.8|34185.8|21
1625117190000|2021-07-01 05:26:30|34341.3|34200.3|34334.2|34193.2|34342.2|34201.2|34334.2|34193.2|20
1625117200000|2021-07-01 05:26:40|34334.9|34193.9|34337.8|34196.8|34337.8|34196.8|34332.2|34191.2|13
1625117210000|2021-07-01 05:26:50|34340.7|34199.7|34343.8|34202.8|34348.5|34207.5|34340.5|34199.5|15
1625117220000|2021-07-01 05:27:00|34344|34203|34335.4|34194.4|34344|34203|34335|34194|21
1625117230000|2021-07-01 05:27:10|34336.5|34195.5|34336.8|34195.8|34337.8|34196.8|34336|34195|18
1625117240000|2021-07-01 05:27:20|34336.4|34195.4|34342.3|34201.3|34342.4|34201.4|34336.4|34195.4|17
1625117250000|2021-07-01 05:27:30|34341|34200|34340.5|34199.5|34341|34200|34340.3|34199.3|4
1625117260000|2021-07-01 05:27:40|34340.4|34199.4|34341.4|34200.4|34344.9|34203.9|34339.7|34198.7|16
1625117270000|2021-07-01 05:27:50|34341.7|34200.7|34348|34207|34349.7|34208.7|34341.1|34200.1|22
1625117280000|2021-07-01 05:28:00|34349.3|34208.3|34350|34209|34353|34212|34348.2|34207.2|15
1625117290000|2021-07-01 05:28:10|34349.2|34208.2|34351.4|34210.4|34351.5|34210.5|34349.2|34208.2|6
1625117300000|2021-07-01 05:28:20|34349.1|34208.1|34351.1|34210.1|34351.9|34210.9|34349.1|34208.1|18
1625117310000|2021-07-01 05:28:30|34352.2|34211.2|34355.2|34214.2|34357.1|34216.1|34350.9|34209.9|21
1625117320000|2021-07-01 05:28:40|34355.4|34214.4|34356.4|34215.4|34356.6|34215.6|34351.9|34210.9|20
1625117330000|2021-07-01 05:28:50|34355.9|34214.9|34352.9|34211.9|34356.6|34215.6|34350.3|34209.3|23
1625117340000|2021-07-01 05:29:00|34351.4|34210.4|34348.2|34207.2|34352.9|34211.9|34348.2|34207.2|15
1625117350000|2021-07-01 05:29:10|34347.1|34206.1|34328.5|34187.5|34347.4|34206.4|34324.4|34183.4|26
1625117360000|2021-07-01 05:29:20|34329.1|34188.1|34330.1|34189.1|34330.1|34189.1|34325.7|34184.7|13
1625117370000|2021-07-01 05:29:30|34321.5|34180.5|34307.6|34166.6|34322|34181|34306|34165|17
1625117380000|2021-07-01 05:29:40|34306|34165|34322.3|34181.3|34324.4|34183.4|34306|34165|21
1625117390000|2021-07-01 05:29:50|34321.5|34180.5|34315.5|34174.5|34323.4|34182.4|34315.5|34174.5|23
1625117400000|2021-07-01 05:30:00|34314.2|34173.2|34309|34168|34314.2|34173.2|34308|34167|23
1625117410000|2021-07-01 05:30:10|34306.7|34165.7|34310.8|34169.8|34310.8|34169.8|34306.7|34165.7|20
1625117420000|2021-07-01 05:30:20|34310.3|34169.3|34309.9|34168.9|34310.8|34169.8|34304|34163|18
1625117430000|2021-07-01 05:30:30|34310|34169|34317.6|34176.6|34318.4|34177.4|34309.3|34168.3|19
1625117440000|2021-07-01 05:30:40|34318.5|34177.5|34315.8|34174.8|34319.8|34178.8|34315.2|34174.2|14
1625117450000|2021-07-01 05:30:50|34315.2|34174.2|34334.2|34193.2|34334.2|34193.2|34315.2|34174.2|24
1625117460000|2021-07-01 05:31:00|34333.1|34192.1|34334.6|34193.6|34335.6|34194.6|34332.8|34191.8|18
1625117470000|2021-07-01 05:31:10|34335.7|34194.7|34344.8|34203.8|34344.8|34203.8|34335.3|34194.3|18
1625117480000|2021-07-01 05:31:20|34347.1|34206.1|34350.5|34209.5|34352.2|34211.2|34346.7|34205.7|22
1625117490000|2021-07-01 05:31:30|34350.7|34209.7|34351.2|34210.2|34351.8|34210.8|34350.2|34209.2|13
1625117500000|2021-07-01 05:31:40|34349.9|34208.9|34348.3|34207.3|34349.9|34208.9|34341.5|34200.5|20
1625117510000|2021-07-01 05:31:50|34349.2|34208.2|34344.6|34203.6|34351|34210|34344.6|34203.6|18
1625117520000|2021-07-01 05:32:00|34344.7|34203.7|34328.3|34187.3|34346|34205|34328.3|34187.3|20
1625117530000|2021-07-01 05:32:10|34327|34186|34330.2|34189.2|34330.8|34189.8|34323.6|34182.6|19
1625117540000|2021-07-01 05:32:20|34330|34189|34343.7|34202.7|34343.7|34202.7|34330|34189|23
1625117550000|2021-07-01 05:32:30|34344.6|34203.6|34343.1|34202.1|34346.2|34205.2|34340.5|34199.5|18
1625117560000|2021-07-01 05:32:40|34342.7|34201.7|34346.5|34205.5|34348.3|34207.3|34342.6|34201.6|14
1625117570000|2021-07-01 05:32:50|34346.4|34205.4|34346.8|34205.8|34348.7|34207.7|34346.4|34205.4|7
1625117580000|2021-07-01 05:33:00|34345.3|34204.3|34342.5|34201.5|34345.3|34204.3|34341.5|34200.5|9
1625117590000|2021-07-01 05:33:10|34342|34201|34352.6|34211.6|34352.9|34211.9|34342|34201|13
1625117600000|2021-07-01 05:33:20|34353.9|34212.9|34350.5|34209.5|34357.8|34216.8|34345.5|34204.5|24
1625117610000|2021-07-01 05:33:30|34351.5|34210.5|34355.8|34214.8|34356.6|34215.6|34346.1|34205.1|24
1625117620000|2021-07-01 05:33:40|34355.9|34214.9|34357.9|34216.9|34360|34219|34355.9|34214.9|16
1625117630000|2021-07-01 05:33:50|34357.5|34216.5|34355.3|34214.3|34358.6|34217.6|34347.3|34206.3|24
1625117640000|2021-07-01 05:34:00|34354.2|34213.2|34359.4|34218.4|34359.4|34218.4|34348|34207|20
1625117650000|2021-07-01 05:34:10|34361.2|34220.2|34360.5|34219.5|34361.2|34220.2|34357.1|34216.1|24
1625117660000|2021-07-01 05:34:20|34358.8|34217.8|34355.5|34214.5|34360.4|34219.4|34352.6|34211.6|22
1625117670000|2021-07-01 05:34:30|34355.4|34214.4|34359.7|34218.7|34359.9|34218.9|34355.4|34214.4|20
1625117680000|2021-07-01 05:34:40|34359.9|34218.9|34361.4|34220.4|34362.6|34221.6|34359.6|34218.6|11
1625117690000|2021-07-01 05:34:50|34362|34221|34358.5|34217.5|34363.2|34222.2|34357.2|34216.2|15
1625117700000|2021-07-01 05:35:00|34359.3|34218.3|34361.2|34220.2|34362.1|34221.1|34353.9|34212.9|14
1625117710000|2021-07-01 05:35:10|34361.7|34220.7|34363.7|34222.7|34364.9|34223.9|34361.5|34220.5|10
1625117720000|2021-07-01 05:35:20|34363.6|34222.6|34362.9|34221.9|34363.6|34222.6|34361.6|34220.6|8
1625117730000|2021-07-01 05:35:30|34364.4|34223.4|34366.5|34225.5|34366.5|34225.5|34364.4|34223.4|3
1625117740000|2021-07-01 05:35:40|34365.3|34224.3|34361.9|34220.9|34366.3|34225.3|34361.9|34220.9|6
1625117750000|2021-07-01 05:35:50|34358.8|34217.8|34361.8|34220.8|34361.8|34220.8|34352.7|34211.7|15
1625117760000|2021-07-01 05:36:00|34361.9|34220.9|34365.4|34224.4|34365.8|34224.8|34361.9|34220.9|10
1625117770000|2021-07-01 05:36:10|34365|34224|34365.5|34224.5|34368.1|34227.1|34363.1|34222.1|17
1625117780000|2021-07-01 05:36:20|34365.9|34224.9|34366.1|34225.1|34368.2|34227.2|34365.6|34224.6|17
1625117790000|2021-07-01 05:36:30|34370.1|34229.1|34363.6|34222.6|34370.1|34229.1|34358.8|34217.8|13
1625117800000|2021-07-01 05:36:40|34362.5|34221.5|34366.2|34225.2|34368|34227|34362.5|34221.5|11
1625117810000|2021-07-01 05:36:50|34367.6|34226.6|34368|34227|34369.2|34228.2|34364.1|34223.1|15
1625117820000|2021-07-01 05:37:00|34367.6|34226.6|34353.5|34212.5|34369.9|34228.9|34353.5|34212.5|25
1625117830000|2021-07-01 05:37:10|34353.4|34212.4|34344.8|34203.8|34353.4|34212.4|34341.6|34200.6|14
1625117840000|2021-07-01 05:37:20|34339|34198|34342.2|34201.2|34344.1|34203.1|34339|34198|10
1625117850000|2021-07-01 05:37:30|34342.3|34201.3|34342.8|34201.8|34343.1|34202.1|34342.2|34201.2|10
1625117860000|2021-07-01 05:37:40|34343.4|34202.4|34343.6|34202.6|34348.5|34207.5|34342.6|34201.6|15
1625117870000|2021-07-01 05:37:50|34345|34204|34348.4|34207.4|34348.4|34207.4|34342.7|34201.7|18
1625117880000|2021-07-01 05:38:00|34348.7|34207.7|34344.7|34203.7|34348.7|34207.7|34344.2|34203.2|14
1625117890000|2021-07-01 05:38:10|34345|34204|34341.3|34200.3|34345|34204|34339.9|34198.9|17
1625117900000|2021-07-01 05:38:20|34341.6|34200.6|34341.4|34200.4|34341.6|34200.6|34340.4|34199.4|9
1625117910000|2021-07-01 05:38:30|34341.9|34200.9|34352.9|34211.9|34352.9|34211.9|34341.9|34200.9|11
1625117920000|2021-07-01 05:38:40|34353.8|34212.8|34348.6|34207.6|34353.9|34212.9|34345.1|34204.1|21
1625117930000|2021-07-01 05:38:50|34347.6|34206.6|34346.8|34205.8|34347.9|34206.9|34345.7|34204.7|16
1625117940000|2021-07-01 05:39:00|34344.9|34203.9|34349.8|34208.8|34350|34209|34344.9|34203.9|12
1625117950000|2021-07-01 05:39:10|34349.5|34208.5|34351.7|34210.7|34353.2|34212.2|34349.5|34208.5|15
1625117960000|2021-07-01 05:39:20|34351.1|34210.1|34353.9|34212.9|34353.9|34212.9|34351.1|34210.1|11
1625117970000|2021-07-01 05:39:30|34352.7|34211.7|34352.2|34211.2|34353|34212|34352.1|34211.1|16
1625117980000|2021-07-01 05:39:40|34350.4|34209.4|34353.3|34212.3|34354.4|34213.4|34350.4|34209.4|14
1625117990000|2021-07-01 05:39:50|34353|34212|34349.6|34208.6|34354.6|34213.6|34349|34208|16
1625118000000|2021-07-01 05:40:00|34349.1|34208.1|34345.2|34204.2|34351.8|34210.8|34344.8|34203.8|10
1625118010000|2021-07-01 05:40:10|34344.2|34203.2|34342.9|34201.9|34344.2|34203.2|34342.9|34201.9|4
1625118020000|2021-07-01 05:40:20|34343|34202|34342.5|34201.5|34344.8|34203.8|34342.5|34201.5|15
1625118030000|2021-07-01 05:40:30|34343.4|34202.4|34336.2|34195.2|34343.6|34202.6|34336.2|34195.2|17
1625118040000|2021-07-01 05:40:40|34335.9|34194.9|34337.2|34196.2|34337.4|34196.4|34335.9|34194.9|9
1625118050000|2021-07-01 05:40:50|34338.5|34197.5|34338.7|34197.7|34341.7|34200.7|34338.5|34197.5|9
1625118060000|2021-07-01 05:41:00|34337.8|34196.8|34335.7|34194.7|34340.8|34199.8|34333.8|34192.8|7
1625118070000|2021-07-01 05:41:10|34334.7|34193.7|34336|34195|34338.6|34197.6|34333.8|34192.8|10
1625118080000|2021-07-01 05:41:20|34334.1|34193.1|34314.6|34173.6|34334.1|34193.1|34310|34169|9
1625118090000|2021-07-01 05:41:30|34319.2|34178.2|34322.8|34181.8|34327.9|34186.9|34318.1|34177.1|23
1625118100000|2021-07-01 05:41:40|34324.5|34183.5|34313.1|34172.1|34325.2|34184.2|34311.8|34170.8|20
1625118110000|2021-07-01 05:41:50|34314.9|34173.9|34311.8|34170.8|34315.2|34174.2|34303.8|34162.8|18
1625118120000|2021-07-01 05:42:00|34313.5|34172.5|34308.6|34167.6|34313.5|34172.5|34303.6|34162.6|26
1625118130000|2021-07-01 05:42:10|34306.4|34165.4|34317.9|34176.9|34320.5|34179.5|34305.8|34164.8|26
1625118140000|2021-07-01 05:42:20|34318.3|34177.3|34317.3|34176.3|34320.7|34179.7|34314.4|34173.4|23
1625118150000|2021-07-01 05:42:30|34317.4|34176.4|34324.9|34183.9|34327.2|34186.2|34317.3|34176.3|25
1625118160000|2021-07-01 05:42:40|34324.5|34183.5|34342.7|34201.7|34342.7|34201.7|34324.3|34183.3|23
1625118170000|2021-07-01 05:42:50|34343.3|34202.3|34334.7|34193.7|34344.4|34203.4|34332.7|34191.7|23
1625118180000|2021-07-01 05:43:00|34339.7|34198.7|34334.4|34193.4|34342.6|34201.6|34330.6|34189.6|26
1625118190000|2021-07-01 05:43:10|34338.2|34197.2|34347.1|34206.1|34347.5|34206.5|34338.2|34197.2|18
1625118200000|2021-07-01 05:43:20|34349.1|34208.1|34357|34216|34357.1|34216.1|34349.1|34208.1|20
1625118210000|2021-07-01 05:43:30|34356.9|34215.9|34355|34214|34357.4|34216.4|34352.6|34211.6|21
1625118220000|2021-07-01 05:43:40|34355.3|34214.3|34344.7|34203.7|34355.3|34214.3|34342.2|34201.2|22
1625118230000|2021-07-01 05:43:50|34343.8|34202.8|34345.3|34204.3|34346.3|34205.3|34343.8|34202.8|15
1625118240000|2021-07-01 05:44:00|34345.8|34204.8|34352.5|34211.5|34352.5|34211.5|34345.8|34204.8|8
1625118250000|2021-07-01 05:44:10|34355.4|34214.4|34354.2|34213.2|34356.4|34215.4|34353.7|34212.7|12
1625118260000|2021-07-01 05:44:20|34354.1|34213.1|34356.3|34215.3|34356.3|34215.3|34354.1|34213.1|6
1625118270000|2021-07-01 05:44:30|34354.3|34213.3|34354.3|34213.3|34354.3|34213.3|34353.8|34212.8|3
1625118280000|2021-07-01 05:44:40|34354.5|34213.5|34354.5|34213.5|34354.5|34213.5|34354.5|34213.5|1
1625118290000|2021-07-01 05:44:50|34356.9|34215.9|34355.2|34214.2|34358.7|34217.7|34353.8|34212.8|17
1625118300000|2021-07-01 05:45:00|34356.5|34215.5|34358|34217|34361.9|34220.9|34355|34214|18
1625118310000|2021-07-01 05:45:10|34360.3|34219.3|34360.5|34219.5|34360.5|34219.5|34359.1|34218.1|5
1625118320000|2021-07-01 05:45:20|34362.1|34221.1|34363.8|34222.8|34363.8|34222.8|34360.4|34219.4|6
1625118330000|2021-07-01 05:45:30|34364.9|34223.9|34364.6|34223.6|34365.2|34224.2|34363.4|34222.4|10
1625118340000|2021-07-01 05:45:40|34365.5|34224.5|34365.4|34224.4|34369.6|34228.6|34363.5|34222.5|8
1625118350000|2021-07-01 05:45:50|34365.5|34224.5|34367.9|34226.9|34367.9|34226.9|34365.5|34224.5|4
1625118360000|2021-07-01 05:46:00|34368.8|34227.8|34371.4|34230.4|34372.7|34231.7|34367.9|34226.9|7
1625118370000|2021-07-01 05:46:10|34370.4|34229.4|34374.1|34233.1|34379.7|34238.7|34370.4|34229.4|13
1625118380000|2021-07-01 05:46:20|34374.8|34233.8|34371.3|34230.3|34379.3|34238.3|34368.5|34227.5|23
1625118390000|2021-07-01 05:46:30|34372.9|34231.9|34370.2|34229.2|34378.7|34237.7|34370.2|34229.2|13
1625118400000|2021-07-01 05:46:40|34379.7|34238.7|34377.4|34236.4|34380.9|34239.9|34377.4|34236.4|9
1625118410000|2021-07-01 05:46:50|34379|34238|34382.8|34241.8|34382.8|34241.8|34379|34238|6
1625118420000|2021-07-01 05:47:00|34384.6|34243.6|34384.2|34243.2|34385.7|34244.7|34384.2|34243.2|3
1625118430000|2021-07-01 05:47:10|34384.1|34243.1|34383.7|34242.7|34384.1|34243.1|34380.2|34239.2|14
1625118440000|2021-07-01 05:47:20|34386.5|34245.5|34392.4|34251.4|34394.9|34253.9|34379.7|34238.7|15
1625118450000|2021-07-01 05:47:30|34392.5|34251.5|34393.8|34252.8|34396.1|34255.1|34391.9|34250.9|15
1625118460000|2021-07-01 05:47:40|34394.1|34253.1|34394.6|34253.6|34400.6|34259.6|34388.5|34247.5|14
1625118470000|2021-07-01 05:47:50|34394.7|34253.7|34389.4|34248.4|34394.7|34253.7|34389.4|34248.4|17
1625118480000|2021-07-01 05:48:00|34390|34249|34387.7|34246.7|34391.7|34250.7|34387.6|34246.6|8
1625118490000|2021-07-01 05:48:10|34385.4|34244.4|34384.8|34243.8|34388.6|34247.6|34384.8|34243.8|19
1625118500000|2021-07-01 05:48:20|34384.9|34243.9|34382.7|34241.7|34388.2|34247.2|34382.7|34241.7|18
1625118510000|2021-07-01 05:48:30|34383.6|34242.6|34380.4|34239.4|34383.6|34242.6|34377.6|34236.6|13
1625118520000|2021-07-01 05:48:40|34380.2|34239.2|34379.1|34238.1|34381.7|34240.7|34378|34237|26
1625118530000|2021-07-01 05:48:50|34378.8|34237.8|34381.9|34240.9|34385.3|34244.3|34378.8|34237.8|25
1625118540000|2021-07-01 05:49:00|34382.6|34241.6|34380.7|34239.7|34382.6|34241.6|34379.4|34238.4|20
1625118550000|2021-07-01 05:49:10|34380.9|34239.9|34396|34255|34396|34255|34380.9|34239.9|16
1625118560000|2021-07-01 05:49:20|34395.6|34254.6|34401.5|34260.5|34402.2|34261.2|34395.6|34254.6|25
1625118570000|2021-07-01 05:49:30|34403.3|34262.3|34397.5|34256.5|34405.5|34264.5|34397.5|34256.5|21
1625118580000|2021-07-01 05:49:40|34398|34257|34385|34244|34398|34257|34384.3|34243.3|11
1625118590000|2021-07-01 05:49:50|34384.9|34243.9|34392.4|34251.4|34392.4|34251.4|34384.3|34243.3|14
1625118600000|2021-07-01 05:50:00|34389.9|34248.9|34390.9|34249.9|34394.2|34253.2|34389.9|34248.9|20
1625118610000|2021-07-01 05:50:10|34391.6|34250.6|34394.1|34253.1|34394.7|34253.7|34389.7|34248.7|11
1625118620000|2021-07-01 05:50:20|34386.1|34245.1|34393.2|34252.2|34393.2|34252.2|34386.1|34245.1|6
1625118630000|2021-07-01 05:50:30|34388|34247|34393.9|34252.9|34399.1|34258.1|34388|34247|23
1625118640000|2021-07-01 05:50:40|34392.2|34251.2|34387.1|34246.1|34394.1|34253.1|34384.1|34243.1|17
1625118650000|2021-07-01 05:50:50|34384.1|34243.1|34390.1|34249.1|34390.7|34249.7|34384.1|34243.1|13
1625118660000|2021-07-01 05:51:00|34390.4|34249.4|34395.2|34254.2|34395.5|34254.5|34388.4|34247.4|14
1625118670000|2021-07-01 05:51:10|34395.4|34254.4|34403.3|34262.3|34403.3|34262.3|34392.7|34251.7|13
1625118680000|2021-07-01 05:51:20|34404.2|34263.2|34405.4|34264.4|34413.4|34272.4|34404.2|34263.2|12
1625118690000|2021-07-01 05:51:30|34413.4|34272.4|34413.4|34272.4|34413.4|34272.4|34407.9|34266.9|7
1625118700000|2021-07-01 05:51:40|34414.5|34273.5|34415.5|34274.5|34418.7|34277.7|34409.7|34268.7|16
1625118710000|2021-07-01 05:51:50|34414.3|34273.3|34416.6|34275.6|34420.6|34279.6|34414.3|34273.3|18
1625118720000|2021-07-01 05:52:00|34419.9|34278.9|34414.4|34273.4|34421.1|34280.1|34414.4|34273.4|8
1625118730000|2021-07-01 05:52:10|34413.8|34272.8|34441.6|34300.6|34442.6|34301.6|34413.8|34272.8|18
1625118740000|2021-07-01 05:52:20|34447.4|34306.4|34456|34315|34460.8|34319.8|34447.4|34306.4|15
1625118750000|2021-07-01 05:52:30|34456.6|34315.6|34452.7|34311.7|34462.3|34321.3|34450.3|34309.3|20
1625118760000|2021-07-01 05:52:40|34453.5|34312.5|34439.1|34298.1|34453.5|34312.5|34438.1|34297.1|18
1625118770000|2021-07-01 05:52:50|34441.1|34300.1|34451|34310|34456.7|34315.7|34440.9|34299.9|20
1625118780000|2021-07-01 05:53:00|34450.8|34309.8|34461.7|34320.7|34461.7|34320.7|34450.8|34309.8|20
1625118790000|2021-07-01 05:53:10|34461.8|34320.8|34471.5|34330.5|34472.1|34331.1|34461.8|34320.8|19
1625118800000|2021-07-01 05:53:20|34469.4|34328.4|34473.7|34332.7|34478.7|34337.7|34469.4|34328.4|24
1625118810000|2021-07-01 05:53:30|34474|34333|34477.3|34336.3|34477.3|34336.3|34474|34333|22
1625118820000|2021-07-01 05:53:40|34475.7|34334.7|34478|34337|34482|34341|34475.7|34334.7|16
1625118830000|2021-07-01 05:53:50|34478.1|34337.1|34473.6|34332.6|34478.5|34337.5|34472.4|34331.4|16
1625118840000|2021-07-01 05:54:00|34474.8|34333.8|34468.6|34327.6|34478.1|34337.1|34468.6|34327.6|21
1625118850000|2021-07-01 05:54:10|34468.5|34327.5|34471.8|34330.8|34472.2|34331.2|34465.7|34324.7|15
1625118860000|2021-07-01 05:54:20|34471.4|34330.4|34476.1|34335.1|34476.1|34335.1|34471.4|34330.4|16
1625118870000|2021-07-01 05:54:30|34475.4|34334.4|34471.4|34330.4|34475.4|34334.4|34471.4|34330.4|17
1625118880000|2021-07-01 05:54:40|34471.1|34330.1|34461.1|34320.1|34473.4|34332.4|34461.1|34320.1|17
1625118890000|2021-07-01 05:54:50|34460.6|34319.6|34461.6|34320.6|34461.6|34320.6|34457.1|34316.1|14
1625118900000|2021-07-01 05:55:00|34462|34321|34463.4|34322.4|34465.6|34324.6|34462|34321|9
1625118910000|2021-07-01 05:55:10|34464.6|34323.6|34458.7|34317.7|34464.6|34323.6|34456.9|34315.9|10
1625118920000|2021-07-01 05:55:20|34457.5|34316.5|34439.2|34298.2|34457.5|34316.5|34436.3|34295.3|25
1625118930000|2021-07-01 05:55:30|34435.6|34294.6|34426.5|34285.5|34438.4|34297.4|34418.1|34277.1|26
1625118940000|2021-07-01 05:55:40|34427.2|34286.2|34438.1|34297.1|34438.1|34297.1|34427.2|34286.2|21
1625118950000|2021-07-01 05:55:50|34437.6|34296.6|34437.1|34296.1|34438.7|34297.7|34427.4|34286.4|29
1625118960000|2021-07-01 05:56:00|34436.4|34295.4|34437.6|34296.6|34439.6|34298.6|34436.4|34295.4|21
1625118970000|2021-07-01 05:56:10|34437.2|34296.2|34438.8|34297.8|34438.9|34297.9|34437.2|34296.2|13
1625118980000|2021-07-01 05:56:20|34439|34298|34434.2|34293.2|34439.5|34298.5|34431.5|34290.5|17
1625118990000|2021-07-01 05:56:30|34432.7|34291.7|34418.4|34277.4|34432.7|34291.7|34414.1|34273.1|17
1625119000000|2021-07-01 05:56:40|34414.1|34273.1|34418.2|34277.2|34418.2|34277.2|34410.8|34269.8|20
1625119010000|2021-07-01 05:56:50|34418.6|34277.6|34419.5|34278.5|34419.5|34278.5|34417.9|34276.9|11
1625119020000|2021-07-01 05:57:00|34418.2|34277.2|34413.9|34272.9|34419.5|34278.5|34410.8|34269.8|17
1625119030000|2021-07-01 05:57:10|34414|34273|34427.6|34286.6|34430.4|34289.4|34414|34273|20
1625119040000|2021-07-01 05:57:20|34428|34287|34426.5|34285.5|34436.4|34295.4|34426.5|34285.5|26
1625119050000|2021-07-01 05:57:30|34426.6|34285.6|34426.6|34285.6|34426.6|34285.6|34426.3|34285.3|6
1625119060000|2021-07-01 05:57:40|34428.4|34287.4|34425.2|34284.2|34430|34289|34424.4|34283.4|18
1625119070000|2021-07-01 05:57:50|34424|34283|34419.1|34278.1|34424|34283|34415|34274|22
1625119080000|2021-07-01 05:58:00|34419|34278|34409.8|34268.8|34419|34278|34407.1|34266.1|22
1625119090000|2021-07-01 05:58:10|34410|34269|34411.6|34270.6|34415.5|34274.5|34409.3|34268.3|24
1625119100000|2021-07-01 05:58:20|34411.8|34270.8|34409|34268|34416|34275|34409|34268|15
1625119110000|2021-07-01 05:58:30|34406.5|34265.5|34409|34268|34409|34268|34406.1|34265.1|15
1625119120000|2021-07-01 05:58:40|34408.7|34267.7|34414.2|34273.2|34414.5|34273.5|34408.7|34267.7|19
1625119130000|2021-07-01 05:58:50|34414.7|34273.7|34414.1|34273.1|34415.6|34274.6|34407.6|34266.6|20
1625119140000|2021-07-01 05:59:00|34414.7|34273.7|34419.2|34278.2|34419.7|34278.7|34412.5|34271.5|15
1625119150000|2021-07-01 05:59:10|34419.6|34278.6|34417.7|34276.7|34426.6|34285.6|34416.9|34275.9|9
1625119160000|2021-07-01 05:59:20|34412|34271|34416.3|34275.3|34416.7|34275.7|34407.2|34266.2|22
1625119170000|2021-07-01 05:59:30|34415.3|34274.3|34407.8|34266.8|34415.3|34274.3|34407.3|34266.3|14
1625119180000|2021-07-01 05:59:40|34406.7|34265.7|34407.7|34266.7|34416.2|34275.2|34406.7|34265.7|22
1625119190000|2021-07-01 05:59:50|34406.8|34265.8|34407.5|34266.5|34407.5|34266.5|34404.4|34263.4|16
1625119200000|2021-07-01 06:00:00|34407.6|34266.6|34408.8|34267.8|34408.9|34267.9|34407.6|34266.6|13
1625119210000|2021-07-01 06:00:10|34408.9|34267.9|34399.9|34258.9|34408.9|34267.9|34399.8|34258.8|17
1625119220000|2021-07-01 06:00:20|34403.4|34262.4|34398.1|34257.1|34404.7|34263.7|34397.9|34256.9|18
1625119230000|2021-07-01 06:00:30|34396.7|34255.7|34398.4|34257.4|34399.5|34258.5|34396.2|34255.2|18
1625119240000|2021-07-01 06:00:40|34396.2|34255.2|34440.9|34299.9|34448.2|34307.2|34395.8|34254.8|23
1625119250000|2021-07-01 06:00:50|34451.5|34310.5|34452.3|34311.3|34452.3|34311.3|34445.5|34304.5|19
1625119260000|2021-07-01 06:01:00|34450|34309|34448.9|34307.9|34453.6|34312.6|34445|34304|17
1625119270000|2021-07-01 06:01:10|34447.8|34306.8|34457.5|34316.5|34457.5|34316.5|34447.1|34306.1|23
1625119280000|2021-07-01 06:01:20|34456.1|34315.1|34457|34316|34459|34318|34456.1|34315.1|10
1625119290000|2021-07-01 06:01:30|34457.3|34316.3|34458.6|34317.6|34458.7|34317.7|34457.3|34316.3|8
1625119300000|2021-07-01 06:01:40|34457.9|34316.9|34458.4|34317.4|34458.6|34317.6|34457.9|34316.9|13
1625119310000|2021-07-01 06:01:50|34458.5|34317.5|34434.7|34293.7|34458.5|34317.5|34433.6|34292.6|19
1625119320000|2021-07-01 06:02:00|34437.3|34296.3|34436.4|34295.4|34437.3|34296.3|34435.1|34294.1|8
1625119330000|2021-07-01 06:02:10|34435.3|34294.3|34446.3|34305.3|34447.1|34306.1|34435.3|34294.3|7
1625119340000|2021-07-01 06:02:20|34445.7|34304.7|34446.2|34305.2|34446.4|34305.4|34445.2|34304.2|7
1625119350000|2021-07-01 06:02:30|34445.3|34304.3|34444.3|34303.3|34447.9|34306.9|34443.1|34302.1|9
1625119360000|2021-07-01 06:02:40|34445.2|34304.2|34444.4|34303.4|34445.2|34304.2|34441.4|34300.4|9
1625119370000|2021-07-01 06:02:50|34443.9|34302.9|34439.7|34298.7|34447.4|34306.4|34439.4|34298.4|16
1625119380000|2021-07-01 06:03:00|34439.4|34298.4|34445.8|34304.8|34448.6|34307.6|34439.4|34298.4|19
1625119390000|2021-07-01 06:03:10|34445.2|34304.2|34436.8|34295.8|34445.2|34304.2|34432.4|34291.4|13
1625119400000|2021-07-01 06:03:20|34435.8|34294.8|34436.3|34295.3|34437.3|34296.3|34435.8|34294.8|7
1625119410000|2021-07-01 06:03:30|34435.7|34294.7|34454.9|34313.9|34454.9|34313.9|34433.5|34292.5|25
1625119420000|2021-07-01 06:03:40|34454.7|34313.7|34453.8|34312.8|34454.7|34313.7|34450.6|34309.6|24
1625119430000|2021-07-01 06:03:50|34449.7|34308.7|34452.9|34311.9|34457.3|34316.3|34448.5|34307.5|20
1625119440000|2021-07-01 06:04:00|34453|34312|34468.5|34327.5|34468.5|34327.5|34448.6|34307.6|27
1625119450000|2021-07-01 06:04:10|34465.6|34324.6|34471.6|34330.6|34471.6|34330.6|34462.9|34321.9|17
1625119460000|2021-07-01 06:04:20|34470.3|34329.3|34482|34341|34484.4|34343.4|34470.3|34329.3|20
1625119470000|2021-07-01 06:04:30|34481.9|34340.9|34489.1|34348.1|34490|34349|34481.6|34340.6|19
1625119480000|2021-07-01 06:04:40|34490|34349|34492.1|34351.1|34508.7|34367.7|34487.4|34346.4|25
1625119490000|2021-07-01 06:04:50|34492.4|34351.4|34502.3|34361.3|34507.1|34366.1|34492.4|34351.4|26
1625119500000|2021-07-01 06:05:00|34504|34363|34497.3|34356.3|34509.3|34368.3|34496|34355|26
1625119510000|2021-07-01 06:05:10|34497.6|34356.6|34494.7|34353.7|34497.6|34356.6|34492.2|34351.2|9
1625119520000|2021-07-01 06:05:20|34490.7|34349.7|34484.8|34343.8|34491.7|34350.7|34484.2|34343.2|22
1625119530000|2021-07-01 06:05:30|34486|34345|34502.2|34361.2|34502.6|34361.6|34486|34345|23
1625119540000|2021-07-01 06:05:40|34501.9|34360.9|34506.7|34365.7|34506.7|34365.7|34500.1|34359.1|15
1625119550000|2021-07-01 06:05:50|34504.5|34363.5|34508.3|34367.3|34508.3|34367.3|34503.5|34362.5|12
1625119560000|2021-07-01 06:06:00|34508.5|34367.5|34506.7|34365.7|34512.4|34371.4|34506.7|34365.7|21
1625119570000|2021-07-01 06:06:10|34509.6|34368.6|34502.2|34361.2|34511.2|34370.2|34502.2|34361.2|19
1625119580000|2021-07-01 06:06:20|34505|34364|34503.3|34362.3|34505.3|34364.3|34498.1|34357.1|19
1625119590000|2021-07-01 06:06:30|34502.4|34361.4|34496.3|34355.3|34504.4|34363.4|34494.8|34353.8|21
1625119600000|2021-07-01 06:06:40|34496.1|34355.1|34498.9|34357.9|34502.4|34361.4|34495.7|34354.7|20
1625119610000|2021-07-01 06:06:50|34498|34357|34528.1|34387.1|34528.1|34387.1|34497.9|34356.9|24
1625119620000|2021-07-01 06:07:00|34529.7|34388.7|34517.8|34376.8|34529.9|34388.9|34517.8|34376.8|25
1625119630000|2021-07-01 06:07:10|34519.4|34378.4|34518.8|34377.8|34519.4|34378.4|34512.1|34371.1|20
1625119640000|2021-07-01 06:07:20|34516|34375|34523|34382|34524.9|34383.9|34514.3|34373.3|21
1625119650000|2021-07-01 06:07:30|34523.2|34382.2|34518.7|34377.7|34525.9|34384.9|34514.5|34373.5|25
1625119660000|2021-07-01 06:07:40|34517.2|34376.2|34516.9|34375.9|34518|34377|34514.3|34373.3|24
1625119670000|2021-07-01 06:07:50|34514.9|34373.9|34511.3|34370.3|34517.6|34376.6|34509.8|34368.8|21
1625119680000|2021-07-01 06:08:00|34511.2|34370.2|34512.4|34371.4|34516|34375|34507.9|34366.9|15
1625119690000|2021-07-01 06:08:10|34512.2|34371.2|34511.1|34370.1|34512.4|34371.4|34510|34369|12
1625119700000|2021-07-01 06:08:20|34511.4|34370.4|34510.3|34369.3|34511.8|34370.8|34509.7|34368.7|14
1625119710000|2021-07-01 06:08:30|34510.2|34369.2|34511.3|34370.3|34515.3|34374.3|34508.8|34367.8|22
1625119720000|2021-07-01 06:08:40|34506.1|34365.1|34509.3|34368.3|34511.7|34370.7|34504.1|34363.1|17
1625119730000|2021-07-01 06:08:50|34508|34367|34502.7|34361.7|34511.8|34370.8|34502|34361|21
1625119740000|2021-07-01 06:09:00|34503.1|34362.1|34505.4|34364.4|34509.5|34368.5|34500.4|34359.4|17
1625119750000|2021-07-01 06:09:10|34504.5|34363.5|34505.6|34364.6|34512.5|34371.5|34504.5|34363.5|21
1625119760000|2021-07-01 06:09:20|34505.7|34364.7|34505.4|34364.4|34506.8|34365.8|34504.8|34363.8|16
1625119770000|2021-07-01 06:09:30|34505.2|34364.2|34500|34359|34508.4|34367.4|34499.5|34358.5|20
1625119780000|2021-07-01 06:09:40|34501.9|34360.9|34501.7|34360.7|34501.9|34360.9|34501.6|34360.6|5
1625119790000|2021-07-01 06:09:50|34501.4|34360.4|34501.7|34360.7|34501.7|34360.7|34500.6|34359.6|6
1625119800000|2021-07-01 06:10:00|34501.4|34360.4|34491.5|34350.5|34501.7|34360.7|34491.2|34350.2|16
1625119810000|2021-07-01 06:10:10|34490.1|34349.1|34492|34351|34492|34351|34489.4|34348.4|16
1625119820000|2021-07-01 06:10:20|34491.1|34350.1|34490.4|34349.4|34494.1|34353.1|34490.3|34349.3|17
1625119830000|2021-07-01 06:10:30|34490.6|34349.6|34497.9|34356.9|34498.1|34357.1|34490.6|34349.6|22
1625119840000|2021-07-01 06:10:40|34497.8|34356.8|34497.9|34356.9|34498|34357|34491.3|34350.3|17
1625119850000|2021-07-01 06:10:50|34498.2|34357.2|34496.5|34355.5|34498.2|34357.2|34496.5|34355.5|8
1625119860000|2021-07-01 06:11:00|34496.6|34355.6|34497.1|34356.1|34498|34357|34495.6|34354.6|22
1625119870000|2021-07-01 06:11:10|34496.4|34355.4|34476.5|34335.5|34496.4|34355.4|34476.3|34335.3|25
1625119880000|2021-07-01 06:11:20|34476.6|34335.6|34467.3|34326.3|34478|34337|34467.3|34326.3|18
1625119890000|2021-07-01 06:11:30|34468.6|34327.6|34468.8|34327.8|34469.5|34328.5|34466.5|34325.5|9
1625119900000|2021-07-01 06:11:40|34469|34328|34469.3|34328.3|34469.4|34328.4|34466.2|34325.2|7
1625119910000|2021-07-01 06:11:50|34468.3|34327.3|34468.9|34327.9|34469|34328|34466.4|34325.4|10
1625119920000|2021-07-01 06:12:00|34468.4|34327.4|34462|34321|34468.9|34327.9|34460.5|34319.5|12
1625119930000|2021-07-01 06:12:10|34461.9|34320.9|34455.3|34314.3|34462.4|34321.4|34455.3|34314.3|22
1625119940000|2021-07-01 06:12:20|34453.5|34312.5|34451.6|34310.6|34454.2|34313.2|34451.3|34310.3|18
1625119950000|2021-07-01 06:12:30|34451.7|34310.7|34450|34309|34452.6|34311.6|34449.5|34308.5|17
1625119960000|2021-07-01 06:12:40|34450.9|34309.9|34453.9|34312.9|34454.5|34313.5|34450.5|34309.5|23
1625119970000|2021-07-01 06:12:50|34452.4|34311.4|34459.1|34318.1|34459.1|34318.1|34452.4|34311.4|19
1625119980000|2021-07-01 06:13:00|34461.2|34320.2|34457.8|34316.8|34462|34321|34457.8|34316.8|19
1625119990000|2021-07-01 06:13:10|34456.6|34315.6|34456.5|34315.5|34457.1|34316.1|34455.4|34314.4|15
1625120000000|2021-07-01 06:13:20|34456.3|34315.3|34456.9|34315.9|34458.6|34317.6|34456.3|34315.3|18
1625120010000|2021-07-01 06:13:30|34456.8|34315.8|34447|34306|34460.9|34319.9|34446.6|34305.6|14
1625120020000|2021-07-01 06:13:40|34449.2|34308.2|34457.8|34316.8|34458.1|34317.1|34449.1|34308.1|16
1625120030000|2021-07-01 06:13:50|34456.6|34315.6|34452.6|34311.6|34460.5|34319.5|34451.3|34310.3|18
1625120040000|2021-07-01 06:14:00|34453.9|34312.9|34449.3|34308.3|34453.9|34312.9|34448.1|34307.1|20
1625120050000|2021-07-01 06:14:10|34448.7|34307.7|34449.4|34308.4|34452|34311|34448.6|34307.6|14
1625120060000|2021-07-01 06:14:20|34449.5|34308.5|34450.1|34309.1|34455.3|34314.3|34449.2|34308.2|16
1625120070000|2021-07-01 06:14:30|34450.6|34309.6|34449.1|34308.1|34450.8|34309.8|34448.7|34307.7|11
1625120080000|2021-07-01 06:14:40|34448.9|34307.9|34449|34308|34449|34308|34448.4|34307.4|9
1625120090000|2021-07-01 06:14:50|34448.9|34307.9|34454.6|34313.6|34454.9|34313.9|34448.9|34307.9|11
1625120100000|2021-07-01 06:15:00|34454.8|34313.8|34452.2|34311.2|34459|34318|34452.2|34311.2|18
1625120110000|2021-07-01 06:15:10|34452.3|34311.3|34441.3|34300.3|34452.3|34311.3|34441.3|34300.3|12
1625120120000|2021-07-01 06:15:20|34441.1|34300.1|34434.6|34293.6|34441.1|34300.1|34432|34291|22
1625120130000|2021-07-01 06:15:30|34433.4|34292.4|34431.6|34290.6|34435.1|34294.1|34429.9|34288.9|17
1625120140000|2021-07-01 06:15:40|34432.4|34291.4|34442.4|34301.4|34442.4|34301.4|34431.8|34290.8|23
1625120150000|2021-07-01 06:15:50|34442.3|34301.3|34439.6|34298.6|34442.3|34301.3|34437.8|34296.8|24
1625120160000|2021-07-01 06:16:00|34438.3|34297.3|34435.1|34294.1|34440.7|34299.7|34435.1|34294.1|14
1625120170000|2021-07-01 06:16:10|34435.2|34294.2|34441.7|34300.7|34442|34301|34429.9|34288.9|23
1625120180000|2021-07-01 06:16:20|34441.6|34300.6|34438.7|34297.7|34441.7|34300.7|34437.8|34296.8|15
1625120190000|2021-07-01 06:16:30|34438.3|34297.3|34429.5|34288.5|34438.8|34297.8|34429.5|34288.5|22
1625120200000|2021-07-01 06:16:40|34429.4|34288.4|34423.7|34282.7|34429.6|34288.6|34423.6|34282.6|18
1625120210000|2021-07-01 06:16:50|34420.3|34279.3|34411|34270|34424.8|34283.8|34411|34270|13
1625120220000|2021-07-01 06:17:00|34410.5|34269.5|34409.2|34268.2|34410.7|34269.7|34409.2|34268.2|5
1625120230000|2021-07-01 06:17:10|34408.6|34267.6|34408.5|34267.5|34409.6|34268.6|34408.5|34267.5|6
1625120240000|2021-07-01 06:17:20|34408.4|34267.4|34408.4|34267.4|34408.4|34267.4|34408.4|34267.4|1
1625120250000|2021-07-01 06:17:30|34408.5|34267.5|34419.9|34278.9|34422.2|34281.2|34408.5|34267.5|10
1625120260000|2021-07-01 06:17:40|34420.4|34279.4|34422.5|34281.5|34424.2|34283.2|34420.2|34279.2|18
1625120270000|2021-07-01 06:17:50|34420.7|34279.7|34435.6|34294.6|34438.8|34297.8|34420.7|34279.7|23
1625120280000|2021-07-01 06:18:00|34435.2|34294.2|34423.7|34282.7|34436|34295|34422.4|34281.4|20
1625120290000|2021-07-01 06:18:10|34423.2|34282.2|34421.2|34280.2|34425.2|34284.2|34419.5|34278.5|17
1625120300000|2021-07-01 06:18:20|34420.2|34279.2|34412.6|34271.6|34420.2|34279.2|34411.4|34270.4|14
1625120310000|2021-07-01 06:18:30|34413.3|34272.3|34412.2|34271.2|34413.8|34272.8|34411.9|34270.9|10
1625120320000|2021-07-01 06:18:40|34411|34270|34411.8|34270.8|34412.6|34271.6|34411|34270|6
1625120330000|2021-07-01 06:18:50|34411.1|34270.1|34410.2|34269.2|34412.6|34271.6|34406.3|34265.3|19
1625120340000|2021-07-01 06:19:00|34409.3|34268.3|34409.9|34268.9|34409.9|34268.9|34407|34266|4
1625120350000|2021-07-01 06:19:10|34410|34269|34409.9|34268.9|34410|34269|34409.9|34268.9|2
1625120360000|2021-07-01 06:19:20|34411.3|34270.3|34409.4|34268.4|34411.4|34270.4|34409.4|34268.4|14
1625120370000|2021-07-01 06:19:30|34409.1|34268.1|34406.3|34265.3|34409.2|34268.2|34406.3|34265.3|13
1625120380000|2021-07-01 06:19:40|34406.2|34265.2|34401.6|34260.6|34406.2|34265.2|34401.5|34260.5|12
1625120390000|2021-07-01 06:19:50|34401.7|34260.7|34400.5|34259.5|34401.7|34260.7|34400.4|34259.4|16
1625120400000|2021-07-01 06:20:00|34398.9|34257.9|34398.7|34257.7|34398.9|34257.9|34398.7|34257.7|3
1625120410000|2021-07-01 06:20:10|34393.1|34252.1|34389.5|34248.5|34393.1|34252.1|34389.4|34248.4|4
1625120420000|2021-07-01 06:20:20|34387.2|34246.2|34385.7|34244.7|34390.5|34249.5|34384.2|34243.2|17
1625120430000|2021-07-01 06:20:30|34387.7|34246.7|34374.5|34233.5|34387.7|34246.7|34370.5|34229.5|13
1625120440000|2021-07-01 06:20:40|34373.2|34232.2|34372.1|34231.1|34373.3|34232.3|34370.6|34229.6|20
1625120450000|2021-07-01 06:20:50|34371.9|34230.9|34370.4|34229.4|34372.1|34231.1|34370.2|34229.2|12
1625120460000|2021-07-01 06:21:00|34371.4|34230.4|34380.5|34239.5|34380.5|34239.5|34370.3|34229.3|18
1625120470000|2021-07-01 06:21:10|34381.5|34240.5|34377.2|34236.2|34384.5|34243.5|34376.9|34235.9|22
1625120480000|2021-07-01 06:21:20|34377.1|34236.1|34373.7|34232.7|34377.2|34236.2|34373.4|34232.4|18
1625120490000|2021-07-01 06:21:30|34373.9|34232.9|34372|34231|34375.5|34234.5|34371.6|34230.6|11
1625120500000|2021-07-01 06:21:40|34371.9|34230.9|34365.9|34224.9|34371.9|34230.9|34365.9|34224.9|18
1625120510000|2021-07-01 06:21:50|34366|34225|34365.8|34224.8|34366.3|34225.3|34361.7|34220.7|19
1625120520000|2021-07-01 06:22:00|34365.7|34224.7|34366.9|34225.9|34368.5|34227.5|34365.7|34224.7|18
1625120530000|2021-07-01 06:22:10|34366.6|34225.6|34364.5|34223.5|34367.2|34226.2|34364.5|34223.5|17
1625120540000|2021-07-01 06:22:20|34364.7|34223.7|34362.1|34221.1|34364.7|34223.7|34362.1|34221.1|10
1625120550000|2021-07-01 06:22:30|34362|34221|34350.8|34209.8|34362|34221|34350.6|34209.6|21
1625120560000|2021-07-01 06:22:40|34350.5|34209.5|34336|34195|34350.8|34209.8|34336|34195|21
1625120570000|2021-07-01 06:22:50|34336.3|34195.3|34337.1|34196.1|34337.8|34196.8|34335.9|34194.9|15
1625120580000|2021-07-01 06:23:00|34337.3|34196.3|34343.5|34202.5|34348.5|34207.5|34337.3|34196.3|23
1625120590000|2021-07-01 06:23:10|34343.4|34202.4|34343.1|34202.1|34343.5|34202.5|34342.1|34201.1|11
1625120600000|2021-07-01 06:23:20|34343.5|34202.5|34354.1|34213.1|34360.2|34219.2|34342.6|34201.6|16
1625120610000|2021-07-01 06:23:30|34351.4|34210.4|34353.8|34212.8|34354.9|34213.9|34350.7|34209.7|23
1625120620000|2021-07-01 06:23:40|34352.8|34211.8|34354.6|34213.6|34359.2|34218.2|34352.7|34211.7|27
1625120630000|2021-07-01 06:23:50|34354.8|34213.8|34354.6|34213.6|34355.4|34214.4|34354.6|34213.6|6
1625120640000|2021-07-01 06:24:00|34356|34215|34364|34223|34365.1|34224.1|34356|34215|19
1625120650000|2021-07-01 06:24:10|34364.5|34223.5|34363.3|34222.3|34365.8|34224.8|34361.4|34220.4|25
1625120660000|2021-07-01 06:24:20|34363.5|34222.5|34363.4|34222.4|34363.9|34222.9|34363.3|34222.3|11
1625120670000|2021-07-01 06:24:30|34363.2|34222.2|34361.7|34220.7|34363.4|34222.4|34361.7|34220.7|10
1625120680000|2021-07-01 06:24:40|34362.8|34221.8|34365.1|34224.1|34366.1|34225.1|34362.6|34221.6|24
1625120690000|2021-07-01 06:24:50|34364.9|34223.9|34370.4|34229.4|34375.7|34234.7|34364.9|34223.9|23
1625120700000|2021-07-01 06:25:00|34374.4|34233.4|34372.9|34231.9|34375.6|34234.6|34372.2|34231.2|13
1625120710000|2021-07-01 06:25:10|34372.7|34231.7|34354.9|34213.9|34373.6|34232.6|34354.9|34213.9|9
1625120720000|2021-07-01 06:25:20|34356.4|34215.4|34329|34188|34357.8|34216.8|34329|34188|23
1625120730000|2021-07-01 06:25:30|34318.6|34177.6|34304.4|34163.4|34321|34180|34304.4|34163.4|27
1625120740000|2021-07-01 06:25:40|34304.2|34163.2|34314.4|34173.4|34314.4|34173.4|34303|34162|24
1625120750000|2021-07-01 06:25:50|34314.2|34173.2|34303.3|34162.3|34314.2|34173.2|34302.9|34161.9|26
1625120760000|2021-07-01 06:26:00|34303.4|34162.4|34274|34133|34304|34163|34274|34133|25
1625120770000|2021-07-01 06:26:10|34273.4|34132.4|34268.8|34127.8|34283.1|34142.1|34268.8|34127.8|27
1625120780000|2021-07-01 06:26:20|34270.2|34129.2|34284.7|34143.7|34284.7|34143.7|34267.8|34126.8|27
1625120790000|2021-07-01 06:26:30|34284.3|34143.3|34287.1|34146.1|34287.4|34146.4|34283.3|34142.3|21
1625120800000|2021-07-01 06:26:40|34287.6|34146.6|34287.9|34146.9|34288.7|34147.7|34283.4|34142.4|23
1625120810000|2021-07-01 06:26:50|34286.1|34145.1|34266.5|34125.5|34286.1|34145.1|34263.2|34122.2|24
1625120820000|2021-07-01 06:27:00|34266.6|34125.6|34255.4|34114.4|34266.6|34125.6|34255.4|34114.4|18
1625120830000|2021-07-01 06:27:10|34257.6|34116.6|34259.1|34118.1|34260.1|34119.1|34256.8|34115.8|20
1625120840000|2021-07-01 06:27:20|34259|34118|34265.9|34124.9|34265.9|34124.9|34258.3|34117.3|19
1625120850000|2021-07-01 06:27:30|34263.5|34122.5|34270.3|34129.3|34275.1|34134.1|34262.5|34121.5|21
1625120860000|2021-07-01 06:27:40|34271.1|34130.1|34265.2|34124.2|34271.1|34130.1|34260.6|34119.6|17
1625120870000|2021-07-01 06:27:50|34265.1|34124.1|34264.9|34123.9|34266.4|34125.4|34261.8|34120.8|18
1625120880000|2021-07-01 06:28:00|34265.1|34124.1|34264.9|34123.9|34265.8|34124.8|34264|34123|9
1625120890000|2021-07-01 06:28:10|34265.6|34124.6|34259.1|34118.1|34265.6|34124.6|34253.1|34112.1|21
1625120900000|2021-07-01 06:28:20|34257|34116|34256|34115|34257.9|34116.9|34256|34115|13
1625120910000|2021-07-01 06:28:30|34255.6|34114.6|34258.3|34117.3|34259.9|34118.9|34255.6|34114.6|20
1625120920000|2021-07-01 06:28:40|34258|34117|34257.7|34116.7|34259.1|34118.1|34252|34111|24
1625120930000|2021-07-01 06:28:50|34256.5|34115.5|34258.1|34117.1|34259|34118|34253.6|34112.6|7
1625120940000|2021-07-01 06:29:00|34258.9|34117.9|34271.5|34130.5|34271.5|34130.5|34256.9|34115.9|14
1625120950000|2021-07-01 06:29:10|34273.4|34132.4|34285.2|34144.2|34285.2|34144.2|34270.7|34129.7|21
1625120960000|2021-07-01 06:29:20|34285.6|34144.6|34294.5|34153.5|34294.5|34153.5|34284.7|34143.7|24
1625120970000|2021-07-01 06:29:30|34294.7|34153.7|34284.8|34143.8|34294.9|34153.9|34280.1|34139.1|25
1625120980000|2021-07-01 06:29:40|34284.7|34143.7|34275.4|34134.4|34285.8|34144.8|34273.2|34132.2|23
1625120990000|2021-07-01 06:29:50|34275|34134|34258.9|34117.9|34275.9|34134.9|34257.9|34116.9|22
1625121000000|2021-07-01 06:30:00|34257.9|34116.9|34267.1|34126.1|34268.4|34127.4|34257.1|34116.1|18
1625121010000|2021-07-01 06:30:10|34269.3|34128.3|34281.4|34140.4|34281.4|34140.4|34268.2|34127.2|20
1625121020000|2021-07-01 06:30:20|34282.5|34141.5|34295|34154|34295.2|34154.2|34282.4|34141.4|25
1625121030000|2021-07-01 06:30:30|34294.9|34153.9|34299.4|34158.4|34299.4|34158.4|34287.9|34146.9|23
1625121040000|2021-07-01 06:30:40|34299.6|34158.6|34289.1|34148.1|34302.1|34161.1|34287.9|34146.9|24
1625121050000|2021-07-01 06:30:50|34292|34151|34294.6|34153.6|34296.2|34155.2|34286.8|34145.8|16
1625121060000|2021-07-01 06:31:00|34294.5|34153.5|34294.9|34153.9|34295.8|34154.8|34294.4|34153.4|5
1625121070000|2021-07-01 06:31:10|34294.2|34153.2|34296.6|34155.6|34297.4|34156.4|34291.6|34150.6|13
1625121080000|2021-07-01 06:31:20|34298.7|34157.7|34301.9|34160.9|34305.9|34164.9|34298.7|34157.7|21
1625121090000|2021-07-01 06:31:30|34301.6|34160.6|34298.2|34157.2|34308.8|34167.8|34297.7|34156.7|25
1625121100000|2021-07-01 06:31:40|34297.9|34156.9|34299.6|34158.6|34301.5|34160.5|34296.7|34155.7|25
1625121110000|2021-07-01 06:31:50|34299.5|34158.5|34294.9|34153.9|34300.7|34159.7|34291|34150|23
1625121120000|2021-07-01 06:32:00|34295|34154|34296.7|34155.7|34296.7|34155.7|34293.1|34152.1|22
1625121130000|2021-07-01 06:32:10|34296.4|34155.4|34310.5|34169.5|34310.5|34169.5|34295.1|34154.1|25
1625121140000|2021-07-01 06:32:20|34309|34168|34321.8|34180.8|34323.9|34182.9|34309|34168|25
1625121150000|2021-07-01 06:32:30|34321.6|34180.6|34307.8|34166.8|34321.6|34180.6|34307.8|34166.8|28
1625121160000|2021-07-01 06:32:40|34309.8|34168.8|34309.2|34168.2|34314.5|34173.5|34306.1|34165.1|23
1625121170000|2021-07-01 06:32:50|34309|34168|34304|34163|34309.1|34168.1|34296.3|34155.3|23
1625121180000|2021-07-01 06:33:00|34303.6|34162.6|34302.4|34161.4|34307.1|34166.1|34302.4|34161.4|22
1625121190000|2021-07-01 06:33:10|34299.9|34158.9|34304|34163|34304|34163|34295.7|34154.7|24
1625121200000|2021-07-01 06:33:20|34305.7|34164.7|34315.8|34174.8|34315.8|34174.8|34303.5|34162.5|25
1625121210000|2021-07-01 06:33:30|34310.6|34169.6|34313.7|34172.7|34317.5|34176.5|34310.6|34169.6|16
1625121220000|2021-07-01 06:33:40|34314.2|34173.2|34323.5|34182.5|34323.5|34182.5|34314.2|34173.2|26
1625121230000|2021-07-01 06:33:50|34323.2|34182.2|34325|34184|34325|34184|34323.2|34182.2|5
1625121240000|2021-07-01 06:34:00|34325.3|34184.3|34319.2|34178.2|34326.1|34185.1|34319.2|34178.2|17
1625121250000|2021-07-01 06:34:10|34318.8|34177.8|34316.1|34175.1|34319.2|34178.2|34314.2|34173.2|20
1625121260000|2021-07-01 06:34:20|34316.4|34175.4|34328.7|34187.7|34328.9|34187.9|34315.1|34174.1|22
1625121270000|2021-07-01 06:34:30|34325.2|34184.2|34328.3|34187.3|34328.6|34187.6|34321.2|34180.2|20
1625121280000|2021-07-01 06:34:40|34322.3|34181.3|34322.9|34181.9|34327.6|34186.6|34322.3|34181.3|21
1625121290000|2021-07-01 06:34:50|34323.2|34182.2|34320.9|34179.9|34330.3|34189.3|34320.9|34179.9|17
1625121300000|2021-07-01 06:35:00|34320.4|34179.4|34327.9|34186.9|34328.9|34187.9|34320.4|34179.4|21
1625121310000|2021-07-01 06:35:10|34324.9|34183.9|34319|34178|34324.9|34183.9|34318.4|34177.4|21
1625121320000|2021-07-01 06:35:20|34319.2|34178.2|34330.7|34189.7|34330.7|34189.7|34319.1|34178.1|22
1625121330000|2021-07-01 06:35:30|34330.8|34189.8|34330.5|34189.5|34333.1|34192.1|34328.1|34187.1|13
1625121340000|2021-07-01 06:35:40|34330.6|34189.6|34338|34197|34340.2|34199.2|34330.6|34189.6|13
1625121350000|2021-07-01 06:35:50|34334.7|34193.7|34341.9|34200.9|34343.6|34202.6|34334.7|34193.7|23
1625121360000|2021-07-01 06:36:00|34342.5|34201.5|34342.4|34201.4|34347.1|34206.1|34339.2|34198.2|12
1625121370000|2021-07-01 06:36:10|34341|34200|34305|34164|34342.3|34201.3|34305|34164|24
1625121380000|2021-07-01 06:36:20|34303|34162|34307.4|34166.4|34314.1|34173.1|34298.7|34157.7|21
1625121390000|2021-07-01 06:36:30|34306.8|34165.8|34301.1|34160.1|34311.6|34170.6|34300.7|34159.7|25
1625121400000|2021-07-01 06:36:40|34299.9|34158.9|34300.7|34159.7|34301.5|34160.5|34296.7|34155.7|23
1625121410000|2021-07-01 06:36:50|34300.2|34159.2|34300.4|34159.4|34302.4|34161.4|34297.6|34156.6|16
1625121420000|2021-07-01 06:37:00|34300.1|34159.1|34283.3|34142.3|34301.5|34160.5|34275.8|34134.8|21
1625121430000|2021-07-01 06:37:10|34262.3|34121.3|34256.9|34115.9|34262.3|34121.3|34256|34115|18
1625121440000|2021-07-01 06:37:20|34258.6|34117.6|34275.6|34134.6|34275.6|34134.6|34258.6|34117.6|17
1625121450000|2021-07-01 06:37:30|34275.7|34134.7|34263.1|34122.1|34275.7|34134.7|34262.8|34121.8|26
1625121460000|2021-07-01 06:37:40|34264.2|34123.2|34267.7|34126.7|34271.1|34130.1|34264.2|34123.2|24
1625121470000|2021-07-01 06:37:50|34267.8|34126.8|34252|34111|34268.4|34127.4|34252|34111|25
1625121480000|2021-07-01 06:38:00|34254.1|34113.1|34252.2|34111.2|34256.6|34115.6|34248.4|34107.4|22
1625121490000|2021-07-01 06:38:10|34251.8|34110.8|34243.9|34102.9|34253.1|34112.1|34238.1|34097.1|28
1625121500000|2021-07-01 06:38:20|34235.4|34094.4|34239.9|34098.9|34242.7|34101.7|34233.1|34092.1|21
1625121510000|2021-07-01 06:38:30|34239.8|34098.8|34243.9|34102.9|34244.3|34103.3|34238.4|34097.4|21
1625121520000|2021-07-01 06:38:40|34242.4|34101.4|34240|34099|34245.4|34104.4|34238.7|34097.7|15
1625121530000|2021-07-01 06:38:50|34240.2|34099.2|34242.2|34101.2|34243.2|34102.2|34240.1|34099.1|12
1625121540000|2021-07-01 06:39:00|34240.7|34099.7|34238.2|34097.2|34243.9|34102.9|34229.6|34088.6|14
1625121550000|2021-07-01 06:39:10|34239.5|34098.5|34229.7|34088.7|34239.5|34098.5|34228.4|34087.4|18
1625121560000|2021-07-01 06:39:20|34231.7|34090.7|34228.4|34087.4|34242.6|34101.6|34228.4|34087.4|20
1625121570000|2021-07-01 06:39:30|34233.8|34092.8|34224.2|34083.2|34236.2|34095.2|34220.4|34079.4|20
1625121580000|2021-07-01 06:39:40|34225|34084|34220.1|34079.1|34225|34084|34216.2|34075.2|21
1625121590000|2021-07-01 06:39:50|34219.7|34078.7|34219.1|34078.1|34223.6|34082.6|34211.9|34070.9|19
1625121600000|2021-07-01 06:40:00|34217.8|34076.8|34218.8|34077.8|34219.9|34078.9|34217.1|34076.1|11
1625121610000|2021-07-01 06:40:10|34220.6|34079.6|34220.6|34079.6|34220.6|34079.6|34218.4|34077.4|12
1625121620000|2021-07-01 06:40:20|34219.7|34078.7|34228.9|34087.9|34228.9|34087.9|34218.3|34077.3|17
1625121630000|2021-07-01 06:40:30|34230.1|34089.1|34245.8|34104.8|34253.3|34112.3|34230.1|34089.1|29
1625121640000|2021-07-01 06:40:40|34250.1|34109.1|34246.7|34105.7|34257.4|34116.4|34242.4|34101.4|23
1625121650000|2021-07-01 06:40:50|34242.4|34101.4|34240.5|34099.5|34250.8|34109.8|34240.5|34099.5|22
1625121660000|2021-07-01 06:41:00|34240.6|34099.6|34247|34106|34248.4|34107.4|34240.3|34099.3|23
1625121670000|2021-07-01 06:41:10|34247.5|34106.5|34252.2|34111.2|34253.2|34112.2|34245.8|34104.8|22
1625121680000|2021-07-01 06:41:20|34252.9|34111.9|34243.5|34102.5|34259.9|34118.9|34242.7|34101.7|23
1625121690000|2021-07-01 06:41:30|34243.7|34102.7|34232.9|34091.9|34244.6|34103.6|34228.5|34087.5|23
1625121700000|2021-07-01 06:41:40|34229.8|34088.8|34230.3|34089.3|34234.4|34093.4|34229.7|34088.7|25
1625121710000|2021-07-01 06:41:50|34229.9|34088.9|34227.6|34086.6|34229.9|34088.9|34224.1|34083.1|16
1625121720000|2021-07-01 06:42:00|34227.5|34086.5|34234|34093|34234.9|34093.9|34227.5|34086.5|13
1625121730000|2021-07-01 06:42:10|34233.6|34092.6|34235.6|34094.6|34236.8|34095.8|34233.5|34092.5|10
1625121740000|2021-07-01 06:42:20|34236.2|34095.2|34254.9|34113.9|34254.9|34113.9|34236.2|34095.2|22
1625121750000|2021-07-01 06:42:30|34252.9|34111.9|34238|34097|34253.1|34112.1|34235.1|34094.1|19
1625121760000|2021-07-01 06:42:40|34237.7|34096.7|34237.8|34096.8|34242.9|34101.9|34233.4|34092.4|21
1625121770000|2021-07-01 06:42:50|34242.2|34101.2|34240.6|34099.6|34245.4|34104.4|34238.4|34097.4|23
1625121780000|2021-07-01 06:43:00|34240.9|34099.9|34235|34094|34241.3|34100.3|34234.5|34093.5|16
1625121790000|2021-07-01 06:43:10|34237.9|34096.9|34237.9|34096.9|34237.9|34096.9|34227.8|34086.8|14
1625121800000|2021-07-01 06:43:20|34239.6|34098.6|34239.1|34098.1|34242.6|34101.6|34237.1|34096.1|13
1625121810000|2021-07-01 06:43:30|34241.3|34100.3|34246.7|34105.7|34247.4|34106.4|34241.3|34100.3|14
1625121820000|2021-07-01 06:43:40|34246.3|34105.3|34244.7|34103.7|34248.4|34107.4|34244.7|34103.7|10
1625121830000|2021-07-01 06:43:50|34243.5|34102.5|34247.5|34106.5|34248.4|34107.4|34243.5|34102.5|6
1625121840000|2021-07-01 06:44:00|34247|34106|34245|34104|34248.6|34107.6|34245|34104|10
1625121850000|2021-07-01 06:44:10|34245.2|34104.2|34246.9|34105.9|34249.4|34108.4|34245.2|34104.2|11
1625121860000|2021-07-01 06:44:20|34248.6|34107.6|34247.1|34106.1|34249.4|34108.4|34246.4|34105.4|12
1625121870000|2021-07-01 06:44:30|34248.2|34107.2|34248.2|34107.2|34248.2|34107.2|34244.2|34103.2|7
1625121880000|2021-07-01 06:44:40|34241.2|34100.2|34232.6|34091.6|34241.2|34100.2|34231.5|34090.5|18
1625121890000|2021-07-01 06:44:50|34233.6|34092.6|34220.6|34079.6|34233.6|34092.6|34219.1|34078.1|17
1625121900000|2021-07-01 06:45:00|34219.2|34078.2|34206.8|34065.8|34219.2|34078.2|34206.8|34065.8|15
1625121910000|2021-07-01 06:45:10|34208.2|34067.2|34205.8|34064.8|34208.2|34067.2|34199.7|34058.7|20
1625121920000|2021-07-01 06:45:20|34210.3|34069.3|34204.4|34063.4|34213.8|34072.8|34201.1|34060.1|24
1625121930000|2021-07-01 06:45:30|34204.6|34063.6|34187.5|34046.5|34204.7|34063.7|34187.5|34046.5|22
1625121940000|2021-07-01 06:45:40|34187.1|34046.1|34165.6|34024.6|34188.7|34047.7|34163.6|34022.6|21
1625121950000|2021-07-01 06:45:50|34163.5|34022.5|33899.5|33758.5|34163.5|34022.5|33899|33758|27
1625121960000|2021-07-01 06:46:00|33895|33754|33715.1|33574.1|33895|33754|33703.3|33562.3|28
1625121970000|2021-07-01 06:46:10|33711.4|33570.4|33735|33594|33744.3|33603.3|33676.5|33535.5|28
1625121980000|2021-07-01 06:46:20|33726.6|33585.6|33742.9|33601.9|33751.7|33610.7|33704.2|33563.2|29
1625121990000|2021-07-01 06:46:30|33742.2|33601.2|33748.8|33607.8|33756.8|33615.8|33740.4|33599.4|27
1625122000000|2021-07-01 06:46:40|33732.1|33591.1|33729.9|33588.9|33756.2|33615.2|33729.8|33588.8|28
1625122010000|2021-07-01 06:46:50|33750.2|33609.2|33772.3|33631.3|33782.8|33641.8|33748.3|33607.3|28
1625122020000|2021-07-01 06:47:00|33777.5|33636.5|33734.2|33593.2|33806.1|33665.1|33734.2|33593.2|28
1625122030000|2021-07-01 06:47:10|33737.2|33596.2|33722.4|33581.4|33758|33617|33714.1|33573.1|29
1625122040000|2021-07-01 06:47:20|33735.8|33594.8|33725.2|33584.2|33764.7|33623.7|33714.4|33573.4|28
1625122050000|2021-07-01 06:47:30|33713|33572|33749.6|33608.6|33765.3|33624.3|33708.6|33567.6|28
1625122060000|2021-07-01 06:47:40|33750|33609|33725.1|33584.1|33750|33609|33721|33580|27
1625122070000|2021-07-01 06:47:50|33715.2|33574.2|33684.7|33543.7|33715.2|33574.2|33683.5|33542.5|24
1625122080000|2021-07-01 06:48:00|33684.3|33543.3|33703.6|33562.6|33728.1|33587.1|33683.5|33542.5|29
1625122090000|2021-07-01 06:48:10|33707.2|33566.2|33710.7|33569.7|33716.4|33575.4|33699.7|33558.7|27
1625122100000|2021-07-01 06:48:20|33707.1|33566.1|33718.2|33577.2|33722|33581|33707.1|33566.1|28
1625122110000|2021-07-01 06:48:30|33718.9|33577.9|33745.5|33604.5|33745.7|33604.7|33714.4|33573.4|27
1625122120000|2021-07-01 06:48:40|33747.3|33606.3|33732.9|33591.9|33747.3|33606.3|33732.9|33591.9|28
1625122130000|2021-07-01 06:48:50|33732.1|33591.1|33754.1|33613.1|33754.1|33613.1|33732.1|33591.1|24
1625122140000|2021-07-01 06:49:00|33749.4|33608.4|33746.2|33605.2|33751.1|33610.1|33745.7|33604.7|18
1625122150000|2021-07-01 06:49:10|33750.2|33609.2|33679.3|33538.3|33750.2|33609.2|33679.3|33538.3|24
1625122160000|2021-07-01 06:49:20|33674.3|33533.3|33661.4|33520.4|33674.6|33533.6|33660.4|33519.4|24
1625122170000|2021-07-01 06:49:30|33666.5|33525.5|33681.1|33540.1|33683.9|33542.9|33659.3|33518.3|22
1625122180000|2021-07-01 06:49:40|33684.5|33543.5|33669.9|33528.9|33684.5|33543.5|33667.3|33526.3|23
1625122190000|2021-07-01 06:49:50|33670.3|33529.3|33647.9|33506.9|33670.3|33529.3|33647.2|33506.2|21
1625122200000|2021-07-01 06:50:00|33646.9|33505.9|33656.5|33515.5|33663.8|33522.8|33646.5|33505.5|24
1625122210000|2021-07-01 06:50:10|33656.8|33515.8|33643.4|33502.4|33658.4|33517.4|33641|33500|22
1625122220000|2021-07-01 06:50:20|33642.6|33501.6|33639.4|33498.4|33650.4|33509.4|33622.2|33481.2|27
1625122230000|2021-07-01 06:50:30|33641.8|33500.8|33656|33515|33666.7|33525.7|33641.8|33500.8|27
1625122240000|2021-07-01 06:50:40|33655.1|33514.1|33659.6|33518.6|33662.9|33521.9|33654.8|33513.8|24
1625122250000|2021-07-01 06:50:50|33662.1|33521.1|33652.9|33511.9|33662.1|33521.1|33649.7|33508.7|28
1625122260000|2021-07-01 06:51:00|33657.5|33516.5|33669.3|33528.3|33669.3|33528.3|33651.5|33510.5|22
1625122270000|2021-07-01 06:51:10|33667.2|33526.2|33691.9|33550.9|33694.4|33553.4|33665.5|33524.5|24
1625122280000|2021-07-01 06:51:20|33688.4|33547.4|33680.9|33539.9|33688.4|33547.4|33667.1|33526.1|28
1625122290000|2021-07-01 06:51:30|33681.1|33540.1|33690.6|33549.6|33691.6|33550.6|33680.7|33539.7|25
1625122300000|2021-07-01 06:51:40|33691.1|33550.1|33699.6|33558.6|33699.6|33558.6|33691.1|33550.1|19
1625122310000|2021-07-01 06:51:50|33700.6|33559.6|33691.2|33550.2|33710.6|33569.6|33688.8|33547.8|23
1625122320000|2021-07-01 06:52:00|33694.9|33553.9|33680.2|33539.2|33703.2|33562.2|33680.2|33539.2|25
1625122330000|2021-07-01 06:52:10|33681.6|33540.6|33692.6|33551.6|33696.3|33555.3|33678.6|33537.6|26
1625122340000|2021-07-01 06:52:20|33693.1|33552.1|33678.9|33537.9|33693.1|33552.1|33676|33535|29
1625122350000|2021-07-01 06:52:30|33678.2|33537.2|33681.5|33540.5|33702.7|33561.7|33678.2|33537.2|24
1625122360000|2021-07-01 06:52:40|33678.2|33537.2|33698.1|33557.1|33698.1|33557.1|33678.1|33537.1|24
1625122370000|2021-07-01 06:52:50|33695.7|33554.7|33683.8|33542.8|33695.7|33554.7|33680.8|33539.8|28
1625122380000|2021-07-01 06:53:00|33683.3|33542.3|33682.8|33541.8|33685.4|33544.4|33679.5|33538.5|26
1625122390000|2021-07-01 06:53:10|33682.1|33541.1|33681.6|33540.6|33686.7|33545.7|33681.1|33540.1|24
1625122400000|2021-07-01 06:53:20|33681.9|33540.9|33683.5|33542.5|33685.4|33544.4|33681.9|33540.9|15
1625122410000|2021-07-01 06:53:30|33686|33545|33692.5|33551.5|33692.8|33551.8|33682.3|33541.3|22
1625122420000|2021-07-01 06:53:40|33692.2|33551.2|33696|33555|33698.4|33557.4|33687|33546|24
1625122430000|2021-07-01 06:53:50|33704.7|33563.7|33751.9|33610.9|33751.9|33610.9|33699.1|33558.1|26
1625122440000|2021-07-01 06:54:00|33753.8|33612.8|33734.3|33593.3|33753.8|33612.8|33726.4|33585.4|23
1625122450000|2021-07-01 06:54:10|33722.8|33581.8|33727.7|33586.7|33734.8|33593.8|33717.8|33576.8|28
1625122460000|2021-07-01 06:54:20|33729.2|33588.2|33718.4|33577.4|33729.2|33588.2|33718.1|33577.1|24
1625122470000|2021-07-01 06:54:30|33723.4|33582.4|33725.7|33584.7|33734.1|33593.1|33718.9|33577.9|20
1625122480000|2021-07-01 06:54:40|33725|33584|33740.2|33599.2|33783|33642|33716.6|33575.6|29
1625122490000|2021-07-01 06:54:50|33743.4|33602.4|33729.5|33588.5|33747.2|33606.2|33729.5|33588.5|23
1625122500000|2021-07-01 06:55:00|33730.7|33589.7|33725.8|33584.8|33737.7|33596.7|33725.8|33584.8|26
1625122510000|2021-07-01 06:55:10|33722.4|33581.4|33732.2|33591.2|33737.6|33596.6|33719.4|33578.4|28
1625122520000|2021-07-01 06:55:20|33725.9|33584.9|33708.1|33567.1|33729.7|33588.7|33704.8|33563.8|26
1625122530000|2021-07-01 06:55:30|33705.5|33564.5|33717.7|33576.7|33717.7|33576.7|33691.8|33550.8|27
1625122540000|2021-07-01 06:55:40|33714.3|33573.3|33698.2|33557.2|33714.6|33573.6|33690.3|33549.3|27
1625122550000|2021-07-01 06:55:50|33699.7|33558.7|33710.7|33569.7|33711.4|33570.4|33693.3|33552.3|26
1625122560000|2021-07-01 06:56:00|33711|33570|33689.2|33548.2|33711|33570|33688.4|33547.4|26
1625122570000|2021-07-01 06:56:10|33688.6|33547.6|33683.5|33542.5|33691.6|33550.6|33683.3|33542.3|23
1625122580000|2021-07-01 06:56:20|33683.4|33542.4|33686.3|33545.3|33693.8|33552.8|33683.2|33542.2|17
1625122590000|2021-07-01 06:56:30|33689.8|33548.8|33689.1|33548.1|33690.4|33549.4|33684.5|33543.5|19
1625122600000|2021-07-01 06:56:40|33689.2|33548.2|33701.7|33560.7|33701.7|33560.7|33683.8|33542.8|21
1625122610000|2021-07-01 06:56:50|33700|33559|33686.5|33545.5|33702|33561|33682.4|33541.4|28
1625122620000|2021-07-01 06:57:00|33685.8|33544.8|33686.8|33545.8|33691.5|33550.5|33682.8|33541.8|27
1625122630000|2021-07-01 06:57:10|33687.6|33546.6|33692|33551|33696.3|33555.3|33687.6|33546.6|26
1625122640000|2021-07-01 06:57:20|33690.5|33549.5|33695.2|33554.2|33697.9|33556.9|33690.3|33549.3|23
1625122650000|2021-07-01 06:57:30|33694.3|33553.3|33688.6|33547.6|33697.6|33556.6|33685.8|33544.8|21
1625122660000|2021-07-01 06:57:40|33688.5|33547.5|33691.3|33550.3|33691.7|33550.7|33687|33546|16
1625122670000|2021-07-01 06:57:50|33686.7|33545.7|33684.5|33543.5|33686.7|33545.7|33683.4|33542.4|13
1625122680000|2021-07-01 06:58:00|33681.5|33540.5|33687.9|33546.9|33687.9|33546.9|33681.5|33540.5|13
1625122690000|2021-07-01 06:58:10|33682.8|33541.8|33665.1|33524.1|33686.5|33545.5|33665.1|33524.1|13
1625122700000|2021-07-01 06:58:20|33665.4|33524.4|33666.9|33525.9|33667.8|33526.8|33663|33522|19
1625122710000|2021-07-01 06:58:30|33667|33526|33651.9|33510.9|33669.8|33528.8|33651.9|33510.9|20
1625122720000|2021-07-01 06:58:40|33648.6|33507.6|33641.8|33500.8|33650|33509|33633.1|33492.1|24
1625122730000|2021-07-01 06:58:50|33642.9|33501.9|33635.3|33494.3|33643.5|33502.5|33623.8|33482.8|26
1625122740000|2021-07-01 06:59:00|33631.8|33490.8|33624.5|33483.5|33631.8|33490.8|33623.5|33482.5|24
1625122750000|2021-07-01 06:59:10|33632.3|33491.3|33548.2|33407.2|33632.3|33491.3|33548.2|33407.2|26
1625122760000|2021-07-01 06:59:20|33550|33409|33570.6|33429.6|33597|33456|33531.6|33390.6|29
1625122770000|2021-07-01 06:59:30|33570.5|33429.5|33596.9|33455.9|33607.7|33466.7|33570.5|33429.5|28
1625122780000|2021-07-01 06:59:40|33599.7|33458.7|33612.3|33471.3|33612.3|33471.3|33590.7|33449.7|26
1625122790000|2021-07-01 06:59:50|33606.8|33465.8|33593.3|33452.3|33612.5|33471.5|33593.3|33452.3|24
1625122800000|2021-07-01 07:00:00|33591.3|33450.3|33562.3|33421.3|33599|33458|33562.3|33421.3|27
1625122810000|2021-07-01 07:00:10|33566.5|33425.5|33609.3|33468.3|33609.3|33468.3|33562.1|33421.1|27
1625122820000|2021-07-01 07:00:20|33604.1|33463.1|33558.6|33417.6|33604.7|33463.7|33556.3|33415.3|27
1625122830000|2021-07-01 07:00:30|33555.6|33414.6|33587.6|33446.6|33587.6|33446.6|33550.8|33409.8|27
1625122840000|2021-07-01 07:00:40|33584.7|33443.7|33571.4|33430.4|33590.5|33449.5|33571.4|33430.4|27
1625122850000|2021-07-01 07:00:50|33570.6|33429.6|33570.3|33429.3|33583.4|33442.4|33569.7|33428.7|28
1625122860000|2021-07-01 07:01:00|33567.5|33426.5|33568.6|33427.6|33581.9|33440.9|33561.4|33420.4|28
1625122870000|2021-07-01 07:01:10|33569.2|33428.2|33572.8|33431.8|33576.1|33435.1|33565.5|33424.5|26
1625122880000|2021-07-01 07:01:20|33577.7|33436.7|33598.7|33457.7|33603|33462|33571.8|33430.8|26
1625122890000|2021-07-01 07:01:30|33598.4|33457.4|33610.6|33469.6|33610.7|33469.7|33594.7|33453.7|28
1625122900000|2021-07-01 07:01:40|33610.5|33469.5|33616.1|33475.1|33617.1|33476.1|33598.9|33457.9|27
1625122910000|2021-07-01 07:01:50|33615.2|33474.2|33613.5|33472.5|33616.4|33475.4|33607.2|33466.2|23
1625122920000|2021-07-01 07:02:00|33615.2|33474.2|33614.2|33473.2|33617.4|33476.4|33606.2|33465.2|26
1625122930000|2021-07-01 07:02:10|33613.8|33472.8|33630.8|33489.8|33634.6|33493.6|33613.7|33472.7|26
1625122940000|2021-07-01 07:02:20|33623.3|33482.3|33638|33497|33640.1|33499.1|33620.5|33479.5|21
1625122950000|2021-07-01 07:02:30|33630.4|33489.4|33632.1|33491.1|33632.2|33491.2|33628.1|33487.1|20
1625122960000|2021-07-01 07:02:40|33630|33489|33630.3|33489.3|33637.6|33496.6|33628.2|33487.2|23
1625122970000|2021-07-01 07:02:50|33630.1|33489.1|33632.6|33491.6|33634.9|33493.9|33624.1|33483.1|18
1625122980000|2021-07-01 07:03:00|33634|33493|33643.5|33502.5|33645.2|33504.2|33634|33493|21
1625122990000|2021-07-01 07:03:10|33642.9|33501.9|33658.8|33517.8|33659.1|33518.1|33642.9|33501.9|28
1625123000000|2021-07-01 07:03:20|33659.8|33518.8|33656.2|33515.2|33659.8|33518.8|33652.9|33511.9|22
1625123010000|2021-07-01 07:03:30|33666|33525|33662.7|33521.7|33666|33525|33650.4|33509.4|19
1625123020000|2021-07-01 07:03:40|33660.4|33519.4|33656.8|33515.8|33665.7|33524.7|33656.8|33515.8|21
1625123030000|2021-07-01 07:03:50|33661.6|33520.6|33662.2|33521.2|33666.9|33525.9|33656.6|33515.6|18
1625123040000|2021-07-01 07:04:00|33662.1|33521.1|33675.3|33534.3|33675.8|33534.8|33659.3|33518.3|19
1625123050000|2021-07-01 07:04:10|33675.7|33534.7|33671.1|33530.1|33676.1|33535.1|33668.7|33527.7|20
1625123060000|2021-07-01 07:04:20|33671.3|33530.3|33671.4|33530.4|33672.9|33531.9|33671.2|33530.2|10
1625123070000|2021-07-01 07:04:30|33671.2|33530.2|33654.5|33513.5|33671.6|33530.6|33654.5|33513.5|14
1625123080000|2021-07-01 07:04:40|33654.7|33513.7|33645.5|33504.5|33654.7|33513.7|33644.7|33503.7|13
1625123090000|2021-07-01 07:04:50|33646.4|33505.4|33647|33506|33648.3|33507.3|33641.2|33500.2|16
1625123100000|2021-07-01 07:05:00|33648.3|33507.3|33643.3|33502.3|33650.2|33509.2|33643.3|33502.3|25
1625123110000|2021-07-01 07:05:10|33642.7|33501.7|33641.6|33500.6|33642.7|33501.7|33639.4|33498.4|18
1625123120000|2021-07-01 07:05:20|33641.2|33500.2|33643.3|33502.3|33643.3|33502.3|33639.3|33498.3|11
1625123130000|2021-07-01 07:05:30|33645.1|33504.1|33643.4|33502.4|33647.7|33506.7|33641.3|33500.3|13
1625123140000|2021-07-01 07:05:40|33643.3|33502.3|33643.1|33502.1|33645.9|33504.9|33641.8|33500.8|19
1625123150000|2021-07-01 07:05:50|33645.9|33504.9|33642.3|33501.3|33646|33505|33641.4|33500.4|22
1625123160000|2021-07-01 07:06:00|33641.9|33500.9|33638.3|33497.3|33642.6|33501.6|33638|33497|13
1625123170000|2021-07-01 07:06:10|33641.8|33500.8|33636.8|33495.8|33641.8|33500.8|33630.6|33489.6|25
1625123180000|2021-07-01 07:06:20|33637.2|33496.2|33638.6|33497.6|33639.5|33498.5|33634.8|33493.8|10
1625123190000|2021-07-01 07:06:30|33639.1|33498.1|33637.4|33496.4|33639.1|33498.1|33635.3|33494.3|15
1625123200000|2021-07-01 07:06:40|33638.6|33497.6|33635.1|33494.1|33638.6|33497.6|33633.6|33492.6|16
1625123210000|2021-07-01 07:06:50|33631.4|33490.4|33606.6|33465.6|33631.4|33490.4|33605.4|33464.4|24
1625123220000|2021-07-01 07:07:00|33607.6|33466.6|33612.7|33471.7|33620.6|33479.6|33606.9|33465.9|26
1625123230000|2021-07-01 07:07:10|33617|33476|33615.5|33474.5|33619.5|33478.5|33614.2|33473.2|25
1625123240000|2021-07-01 07:07:20|33614.4|33473.4|33626.3|33485.3|33635.2|33494.2|33612.7|33471.7|24
1625123250000|2021-07-01 07:07:30|33626.4|33485.4|33632.5|33491.5|33633.5|33492.5|33621.5|33480.5|26
1625123260000|2021-07-01 07:07:40|33632|33491|33621.4|33480.4|33632.6|33491.6|33618|33477|28
1625123270000|2021-07-01 07:07:50|33620.1|33479.1|33615.3|33474.3|33626.3|33485.3|33610.2|33469.2|28
1625123280000|2021-07-01 07:08:00|33614.6|33473.6|33615.2|33474.2|33616.3|33475.3|33612.8|33471.8|23
1625123290000|2021-07-01 07:08:10|33614.9|33473.9|33601|33460|33615.3|33474.3|33601|33460|25
1625123300000|2021-07-01 07:08:20|33596.2|33455.2|33590.2|33449.2|33596.2|33455.2|33586.8|33445.8|25
1625123310000|2021-07-01 07:08:30|33591.9|33450.9|33599.3|33458.3|33601.1|33460.1|33591.9|33450.9|26
1625123320000|2021-07-01 07:08:40|33598.9|33457.9|33587.6|33446.6|33598.9|33457.9|33587.4|33446.4|24
1625123330000|2021-07-01 07:08:50|33586.4|33445.4|33582|33441|33586.4|33445.4|33577.1|33436.1|25
1625123340000|2021-07-01 07:09:00|33583.6|33442.6|33579.4|33438.4|33585.6|33444.6|33578|33437|21
1625123350000|2021-07-01 07:09:10|33581.1|33440.1|33579.1|33438.1|33585.2|33444.2|33575.3|33434.3|23
1625123360000|2021-07-01 07:09:20|33579.5|33438.5|33585.2|33444.2|33589.2|33448.2|33578.3|33437.3|23
1625123370000|2021-07-01 07:09:30|33581.5|33440.5|33580|33439|33584|33443|33576.8|33435.8|25
1625123380000|2021-07-01 07:09:40|33578.9|33437.9|33579.9|33438.9|33583.7|33442.7|33578.3|33437.3|23
1625123390000|2021-07-01 07:09:50|33580.7|33439.7|33571.1|33430.1|33581.2|33440.2|33569.3|33428.3|24
1625123400000|2021-07-01 07:10:00|33573.4|33432.4|33570.3|33429.3|33573.5|33432.5|33569.3|33428.3|24
1625123410000|2021-07-01 07:10:10|33569.4|33428.4|33570|33429|33575|33434|33568.9|33427.9|15
1625123420000|2021-07-01 07:10:20|33570.4|33429.4|33571|33430|33572|33431|33568.8|33427.8|18
1625123430000|2021-07-01 07:10:30|33570.5|33429.5|33567.3|33426.3|33573.3|33432.3|33567.3|33426.3|23
1625123440000|2021-07-01 07:10:40|33569.9|33428.9|33567.7|33426.7|33572.4|33431.4|33566.8|33425.8|22
1625123450000|2021-07-01 07:10:50|33567.5|33426.5|33554.8|33413.8|33567.9|33426.9|33553.2|33412.2|20
1625123460000|2021-07-01 07:11:00|33556.1|33415.1|33543.9|33402.9|33556.1|33415.1|33540.8|33399.8|21
1625123470000|2021-07-01 07:11:10|33543.5|33402.5|33525.5|33384.5|33544.1|33403.1|33525.3|33384.3|27
1625123480000|2021-07-01 07:11:20|33524|33383|33506.3|33365.3|33526.9|33385.9|33506.3|33365.3|28
1625123490000|2021-07-01 07:11:30|33503.6|33362.6|33483.7|33342.7|33503.6|33362.6|33481.4|33340.4|27
1625123500000|2021-07-01 07:11:40|33480.8|33339.8|33486.4|33345.4|33498.2|33357.2|33477.5|33336.5|27
1625123510000|2021-07-01 07:11:50|33484|33343|33485|33344|33489.5|33348.5|33475.9|33334.9|28
1625123520000|2021-07-01 07:12:00|33479.5|33338.5|33481.3|33340.3|33483.4|33342.4|33473.4|33332.4|23
1625123530000|2021-07-01 07:12:10|33479.1|33338.1|33434.9|33293.9|33484.8|33343.8|33434.1|33293.1|24
1625123540000|2021-07-01 07:12:20|33477|33336|33431.8|33290.8|33477|33336|33431.8|33290.8|28
1625123550000|2021-07-01 07:12:30|33433.8|33292.8|33426.4|33285.4|33433.8|33292.8|33410.4|33269.4|26
1625123560000|2021-07-01 07:12:40|33430.7|33289.7|33461.5|33320.5|33461.5|33320.5|33430.7|33289.7|27
1625123570000|2021-07-01 07:12:50|33465.9|33324.9|33524.4|33383.4|33526.1|33385.1|33465.9|33324.9|29
1625123580000|2021-07-01 07:13:00|33524.9|33383.9|33532.5|33391.5|33535.1|33394.1|33523.6|33382.6|28
1625123590000|2021-07-01 07:13:10|33527.5|33386.5|33527.5|33386.5|33535.6|33394.6|33522.1|33381.1|29
1625123600000|2021-07-01 07:13:20|33528.7|33387.7|33535.1|33394.1|33535.1|33394.1|33527.2|33386.2|26
1625123610000|2021-07-01 07:13:30|33533.9|33392.9|33541.4|33400.4|33543.4|33402.4|33531.3|33390.3|26
1625123620000|2021-07-01 07:13:40|33542.8|33401.8|33543.8|33402.8|33546.5|33405.5|33536|33395|26
1625123630000|2021-07-01 07:13:50|33542.5|33401.5|33542.7|33401.7|33544.1|33403.1|33540.2|33399.2|23
1625123640000|2021-07-01 07:14:00|33542.9|33401.9|33537.8|33396.8|33543.8|33402.8|33537.8|33396.8|25
1625123650000|2021-07-01 07:14:10|33536.3|33395.3|33504.1|33363.1|33536.3|33395.3|33504.1|33363.1|25
1625123660000|2021-07-01 07:14:20|33507.9|33366.9|33541.3|33400.3|33541.3|33400.3|33507.9|33366.9|26
1625123670000|2021-07-01 07:14:30|33541.1|33400.1|33544|33403|33544|33403|33537.4|33396.4|24
1625123680000|2021-07-01 07:14:40|33546.5|33405.5|33557.8|33416.8|33557.8|33416.8|33545.6|33404.6|24
1625123690000|2021-07-01 07:14:50|33557.9|33416.9|33573.1|33432.1|33573.1|33432.1|33557.7|33416.7|24
1625123700000|2021-07-01 07:15:00|33572.5|33431.5|33548.1|33407.1|33573.1|33432.1|33544.8|33403.8|24
1625123710000|2021-07-01 07:15:10|33547.7|33406.7|33572.6|33431.6|33574|33433|33547.2|33406.2|28
1625123720000|2021-07-01 07:15:20|33572.7|33431.7|33594.2|33453.2|33594.2|33453.2|33568.8|33427.8|26
1625123730000|2021-07-01 07:15:30|33595.8|33454.8|33599.9|33458.9|33604.9|33463.9|33595.3|33454.3|26
1625123740000|2021-07-01 07:15:40|33598|33457|33587.2|33446.2|33607.8|33466.8|33586.5|33445.5|27
1625123750000|2021-07-01 07:15:50|33586.8|33445.8|33607.6|33466.6|33607.6|33466.6|33585.8|33444.8|26
1625123760000|2021-07-01 07:16:00|33608|33467|33607.7|33466.7|33608|33467|33604.3|33463.3|23
1625123770000|2021-07-01 07:16:10|33618.8|33477.8|33619.6|33478.6|33621.2|33480.2|33613.8|33472.8|15
1625123780000|2021-07-01 07:16:20|33615.5|33474.5|33619.2|33478.2|33627.4|33486.4|33615.5|33474.5|25
1625123790000|2021-07-01 07:16:30|33619.3|33478.3|33613.7|33472.7|33621.4|33480.4|33608.2|33467.2|26
1625123800000|2021-07-01 07:16:40|33615|33474|33600.9|33459.9|33616.2|33475.2|33600.9|33459.9|27
1625123810000|2021-07-01 07:16:50|33600.3|33459.3|33600.3|33459.3|33604.3|33463.3|33600.1|33459.1|19
1625123820000|2021-07-01 07:17:00|33599.5|33458.5|33571.7|33430.7|33599.5|33458.5|33570.3|33429.3|20
1625123830000|2021-07-01 07:17:10|33570.9|33429.9|33554.3|33413.3|33570.9|33429.9|33554.3|33413.3|25
1625123840000|2021-07-01 07:17:20|33555.1|33414.1|33553.7|33412.7|33555.1|33414.1|33553.5|33412.5|18
1625123850000|2021-07-01 07:17:30|33554.7|33413.7|33552.2|33411.2|33554.7|33413.7|33551.4|33410.4|20
1625123860000|2021-07-01 07:17:40|33554.7|33413.7|33522.6|33381.6|33554.7|33413.7|33522.6|33381.6|25
1625123870000|2021-07-01 07:17:50|33522.7|33381.7|33531.7|33390.7|33533.7|33392.7|33522.7|33381.7|23
1625123880000|2021-07-01 07:18:00|33531.5|33390.5|33543.2|33402.2|33544.2|33403.2|33530.5|33389.5|26
1625123890000|2021-07-01 07:18:10|33545.7|33404.7|33533.3|33392.3|33546.8|33405.8|33532.3|33391.3|25
1625123900000|2021-07-01 07:18:20|33533.9|33392.9|33543.5|33402.5|33543.5|33402.5|33533|33392|24
1625123910000|2021-07-01 07:18:30|33543.7|33402.7|33552.4|33411.4|33554.4|33413.4|33543.6|33402.6|25
1625123920000|2021-07-01 07:18:40|33552.7|33411.7|33553.6|33412.6|33556.1|33415.1|33552.7|33411.7|23
1625123930000|2021-07-01 07:18:50|33558.1|33417.1|33572|33431|33572.4|33431.4|33557.4|33416.4|24
1625123940000|2021-07-01 07:19:00|33574.1|33433.1|33583.2|33442.2|33583.7|33442.7|33573.2|33432.2|23
1625123950000|2021-07-01 07:19:10|33589.1|33448.1|33612.7|33471.7|33613.6|33472.6|33587.8|33446.8|24
1625123960000|2021-07-01 07:19:20|33612.4|33471.4|33582|33441|33614.2|33473.2|33581.4|33440.4|23
1625123970000|2021-07-01 07:19:30|33581.2|33440.2|33543.2|33402.2|33591.8|33450.8|33540.9|33399.9|27
1625123980000|2021-07-01 07:19:40|33540.3|33399.3|33565.4|33424.4|33574.1|33433.1|33540.1|33399.1|22
1625123990000|2021-07-01 07:19:50|33565|33424|33570.2|33429.2|33573.3|33432.3|33564|33423|20
1625124000000|2021-07-01 07:20:00|33566.7|33425.7|33587.2|33446.2|33588.3|33447.3|33566.7|33425.7|18
1625124010000|2021-07-01 07:20:10|33588.4|33447.4|33581.3|33440.3|33590|33449|33580.8|33439.8|21
1625124020000|2021-07-01 07:20:20|33578.1|33437.1|33577.6|33436.6|33584|33443|33577.6|33436.6|26
1625124030000|2021-07-01 07:20:30|33577.7|33436.7|33574.4|33433.4|33580.4|33439.4|33574.3|33433.3|20
1625124040000|2021-07-01 07:20:40|33574.3|33433.3|33604.8|33463.8|33606.7|33465.7|33571.7|33430.7|23
1625124050000|2021-07-01 07:20:50|33600.5|33459.5|33601.7|33460.7|33605.9|33464.9|33598.4|33457.4|23
1625124060000|2021-07-01 07:21:00|33602.6|33461.6|33606.9|33465.9|33608.3|33467.3|33601|33460|26
1625124070000|2021-07-01 07:21:10|33607.3|33466.3|33620.7|33479.7|33620.7|33479.7|33605.8|33464.8|26
1625124080000|2021-07-01 07:21:20|33623|33482|33618.8|33477.8|33623|33482|33616.9|33475.9|22
1625124090000|2021-07-01 07:21:30|33618.9|33477.9|33622.5|33481.5|33623.2|33482.2|33618.9|33477.9|19
1625124100000|2021-07-01 07:21:40|33622.1|33481.1|33615.4|33474.4|33622.7|33481.7|33610.6|33469.6|22
1625124110000|2021-07-01 07:21:50|33617.8|33476.8|33623.4|33482.4|33624.2|33483.2|33615.3|33474.3|17
1625124120000|2021-07-01 07:22:00|33623.3|33482.3|33622.6|33481.6|33623.4|33482.4|33622.5|33481.5|11
1625124130000|2021-07-01 07:22:10|33622.7|33481.7|33624.2|33483.2|33624.2|33483.2|33621.8|33480.8|5
1625124140000|2021-07-01 07:22:20|33622.7|33481.7|33623.3|33482.3|33623.4|33482.4|33622|33481|10
1625124150000|2021-07-01 07:22:30|33623.2|33482.2|33624.4|33483.4|33624.4|33483.4|33623.2|33482.2|8
1625124160000|2021-07-01 07:22:40|33623.8|33482.8|33626.1|33485.1|33626.1|33485.1|33623.2|33482.2|9
1625124170000|2021-07-01 07:22:50|33626.5|33485.5|33636.1|33495.1|33636.1|33495.1|33626.5|33485.5|16
1625124180000|2021-07-01 07:23:00|33632.7|33491.7|33636.8|33495.8|33638.7|33497.7|33631.2|33490.2|12
1625124190000|2021-07-01 07:23:10|33637.2|33496.2|33637.3|33496.3|33638.1|33497.1|33636.5|33495.5|12
1625124200000|2021-07-01 07:23:20|33637.4|33496.4|33637.8|33496.8|33639.4|33498.4|33637.3|33496.3|12
1625124210000|2021-07-01 07:23:30|33637.7|33496.7|33637.7|33496.7|33638.2|33497.2|33637.3|33496.3|7
1625124220000|2021-07-01 07:23:40|33638.4|33497.4|33641.8|33500.8|33642|33501|33637.6|33496.6|10
1625124230000|2021-07-01 07:23:50|33640.9|33499.9|33642.8|33501.8|33644.3|33503.3|33640.1|33499.1|22
1625124240000|2021-07-01 07:24:00|33643.2|33502.2|33642.8|33501.8|33644.8|33503.8|33642.8|33501.8|12
1625124250000|2021-07-01 07:24:10|33643.4|33502.4|33643.6|33502.6|33646.2|33505.2|33641.9|33500.9|17
1625124260000|2021-07-01 07:24:20|33643.3|33502.3|33649.5|33508.5|33649.5|33508.5|33641.3|33500.3|18
1625124270000|2021-07-01 07:24:30|33650.5|33509.5|33650.4|33509.4|33650.5|33509.5|33648.2|33507.2|6
1625124280000|2021-07-01 07:24:40|33650.7|33509.7|33650.7|33509.7|33652.3|33511.3|33650.7|33509.7|5
1625124290000|2021-07-01 07:24:50|33652.1|33511.1|33649|33508|33654|33513|33647.5|33506.5|13
1625124300000|2021-07-01 07:25:00|33647.5|33506.5|33625.6|33484.6|33649|33508|33624.8|33483.8|24
1625124310000|2021-07-01 07:25:10|33626|33485|33631.3|33490.3|33631.3|33490.3|33624.9|33483.9|18
1625124320000|2021-07-01 07:25:20|33631.7|33490.7|33628.2|33487.2|33632.6|33491.6|33626.2|33485.2|25
1625124330000|2021-07-01 07:25:30|33629.5|33488.5|33629.4|33488.4|33632.7|33491.7|33627.7|33486.7|27
1625124340000|2021-07-01 07:25:40|33629.5|33488.5|33631.8|33490.8|33633|33492|33627.9|33486.9|19
1625124350000|2021-07-01 07:25:50|33630.9|33489.9|33631.7|33490.7|33632.4|33491.4|33630.2|33489.2|20
1625124360000|2021-07-01 07:26:00|33630.1|33489.1|33630.1|33489.1|33632.5|33491.5|33628.6|33487.6|23
1625124370000|2021-07-01 07:26:10|33629|33488|33626.6|33485.6|33629.9|33488.9|33625.2|33484.2|19
1625124380000|2021-07-01 07:26:20|33626.9|33485.9|33617.8|33476.8|33629.1|33488.1|33616.8|33475.8|21
1625124390000|2021-07-01 07:26:30|33618.7|33477.7|33605.4|33464.4|33620.8|33479.8|33603.2|33462.2|25
1625124400000|2021-07-01 07:26:40|33606.1|33465.1|33563.1|33422.1|33606.7|33465.7|33559.2|33418.2|22
1625124410000|2021-07-01 07:26:50|33563.2|33422.2|33577.7|33436.7|33580.7|33439.7|33560.1|33419.1|27
1625124420000|2021-07-01 07:27:00|33577.2|33436.2|33558.4|33417.4|33578.5|33437.5|33557.1|33416.1|24
1625124430000|2021-07-01 07:27:10|33554.6|33413.6|33548.1|33407.1|33555.2|33414.2|33547.9|33406.9|21
1625124440000|2021-07-01 07:27:20|33548.2|33407.2|33558.5|33417.5|33565.6|33424.6|33548.2|33407.2|28
1625124450000|2021-07-01 07:27:30|33558.2|33417.2|33553.4|33412.4|33558.2|33417.2|33553.3|33412.3|23
1625124460000|2021-07-01 07:27:40|33553.5|33412.5|33552|33411|33555.9|33414.9|33547.5|33406.5|19
1625124470000|2021-07-01 07:27:50|33551.9|33410.9|33567.1|33426.1|33569.8|33428.8|33551.8|33410.8|23
1625124480000|2021-07-01 07:28:00|33567.6|33426.6|33576.8|33435.8|33577.2|33436.2|33567.5|33426.5|26
1625124490000|2021-07-01 07:28:10|33577.5|33436.5|33599.7|33458.7|33600.6|33459.6|33577|33436|17
1625124500000|2021-07-01 07:28:20|33600.1|33459.1|33587.8|33446.8|33600.1|33459.1|33587.8|33446.8|24
1625124510000|2021-07-01 07:28:30|33587.7|33446.7|33595.6|33454.6|33595.6|33454.6|33587.1|33446.1|27
1625124520000|2021-07-01 07:28:40|33597.4|33456.4|33595.3|33454.3|33597.4|33456.4|33592.2|33451.2|24
1625124530000|2021-07-01 07:28:50|33594.7|33453.7|33587.2|33446.2|33606.6|33465.6|33584.7|33443.7|25
1625124540000|2021-07-01 07:29:00|33585.5|33444.5|33582.9|33441.9|33585.6|33444.6|33580.6|33439.6|27
1625124550000|2021-07-01 07:29:10|33581.6|33440.6|33586.2|33445.2|33587.7|33446.7|33578.9|33437.9|26
1625124560000|2021-07-01 07:29:20|33587.2|33446.2|33582|33441|33588.2|33447.2|33579.9|33438.9|26
1625124570000|2021-07-01 07:29:30|33583.9|33442.9|33599.7|33458.7|33602.9|33461.9|33578.3|33437.3|26
1625124580000|2021-07-01 07:29:40|33597.8|33456.8|33597.2|33456.2|33604.4|33463.4|33595.9|33454.9|22
1625124590000|2021-07-01 07:29:50|33595.3|33454.3|33599|33458|33599|33458|33590|33449|21
1625124600000|2021-07-01 07:30:00|33598.3|33457.3|33582.8|33441.8|33605.4|33464.4|33581.8|33440.8|27
1625124610000|2021-07-01 07:30:10|33583.7|33442.7|33582.3|33441.3|33584.1|33443.1|33581.2|33440.2|19
1625124620000|2021-07-01 07:30:20|33582.4|33441.4|33558.5|33417.5|33583.7|33442.7|33555.7|33414.7|21
1625124630000|2021-07-01 07:30:30|33560.9|33419.9|33562.7|33421.7|33571.6|33430.6|33555|33414|23
1625124640000|2021-07-01 07:30:40|33563|33422|33557.4|33416.4|33568.2|33427.2|33556.9|33415.9|23
1625124650000|2021-07-01 07:30:50|33558|33417|33564.4|33423.4|33564.6|33423.6|33558|33417|22
1625124660000|2021-07-01 07:31:00|33566.8|33425.8|33553.4|33412.4|33573.1|33432.1|33541.3|33400.3|24
1625124670000|2021-07-01 07:31:10|33553.3|33412.3|33535.6|33394.6|33555|33414|33533.5|33392.5|19
1625124680000|2021-07-01 07:31:20|33536.6|33395.6|33535.5|33394.5|33543.3|33402.3|33534.8|33393.8|26
1625124690000|2021-07-01 07:31:30|33535.6|33394.6|33538.7|33397.7|33542.1|33401.1|33534.6|33393.6|27
1625124700000|2021-07-01 07:31:40|33538.8|33397.8|33540|33399|33544.8|33403.8|33529.3|33388.3|23
1625124710000|2021-07-01 07:31:50|33539.4|33398.4|33541.7|33400.7|33545.4|33404.4|33534.7|33393.7|20
1625124720000|2021-07-01 07:32:00|33542.2|33401.2|33536|33395|33542.6|33401.6|33532.9|33391.9|23
1625124730000|2021-07-01 07:32:10|33535.8|33394.8|33538.2|33397.2|33538.8|33397.8|33533.7|33392.7|20
1625124740000|2021-07-01 07:32:20|33538.8|33397.8|33540|33399|33540.5|33399.5|33533.9|33392.9|27
1625124750000|2021-07-01 07:32:30|33542.8|33401.8|33545.3|33404.3|33545.3|33404.3|33537|33396|16
1625124760000|2021-07-01 07:32:40|33544.1|33403.1|33537.2|33396.2|33544.2|33403.2|33536.9|33395.9|22
1625124770000|2021-07-01 07:32:50|33540.9|33399.9|33540|33399|33544.4|33403.4|33536.6|33395.6|23
1625124780000|2021-07-01 07:33:00|33540.3|33399.3|33548.4|33407.4|33548.4|33407.4|33538.7|33397.7|20
1625124790000|2021-07-01 07:33:10|33543.1|33402.1|33571.1|33430.1|33578.4|33437.4|33543.1|33402.1|22
1625124800000|2021-07-01 07:33:20|33572.2|33431.2|33579|33438|33579.7|33438.7|33568.5|33427.5|25
1625124810000|2021-07-01 07:33:30|33579.4|33438.4|33573.7|33432.7|33579.8|33438.8|33571.6|33430.6|24
1625124820000|2021-07-01 07:33:40|33573.6|33432.6|33583.2|33442.2|33583.2|33442.2|33569.1|33428.1|26
1625124830000|2021-07-01 07:33:50|33591|33450|33594.2|33453.2|33597|33456|33590|33449|22
1625124840000|2021-07-01 07:34:00|33585.5|33444.5|33590|33449|33596.4|33455.4|33585.5|33444.5|24
1625124850000|2021-07-01 07:34:10|33590.1|33449.1|33589|33448|33594.1|33453.1|33589|33448|17
1625124860000|2021-07-01 07:34:20|33590.6|33449.6|33591.4|33450.4|33597.8|33456.8|33587.8|33446.8|19
1625124870000|2021-07-01 07:34:30|33590.8|33449.8|33590.7|33449.7|33598|33457|33586.5|33445.5|19
1625124880000|2021-07-01 07:34:40|33593|33452|33589.6|33448.6|33596.9|33455.9|33587|33446|13
1625124890000|2021-07-01 07:34:50|33589.7|33448.7|33591.3|33450.3|33595.9|33454.9|33589.7|33448.7|9
1625124900000|2021-07-01 07:35:00|33589.7|33448.7|33592.4|33451.4|33593.6|33452.6|33589.7|33448.7|5
1625124910000|2021-07-01 07:35:10|33591.3|33450.3|33598.8|33457.8|33599.9|33458.9|33591.3|33450.3|8
1625124920000|2021-07-01 07:35:20|33598.9|33457.9|33598|33457|33601.7|33460.7|33598|33457|10
1625124930000|2021-07-01 07:35:30|33597.6|33456.6|33599|33458|33599.3|33458.3|33597.6|33456.6|7
1625124940000|2021-07-01 07:35:40|33599.2|33458.2|33604.9|33463.9|33605|33464|33599.2|33458.2|17
1625124950000|2021-07-01 07:35:50|33604.8|33463.8|33600.5|33459.5|33607.1|33466.1|33599.7|33458.7|21
1625124960000|2021-07-01 07:36:00|33608.5|33467.5|33616.3|33475.3|33622.2|33481.2|33608.5|33467.5|19
1625124970000|2021-07-01 07:36:10|33616.9|33475.9|33623.4|33482.4|33623.4|33482.4|33616.6|33475.6|18
1625124980000|2021-07-01 07:36:20|33622.2|33481.2|33626.9|33485.9|33627.4|33486.4|33621.2|33480.2|26
1625124990000|2021-07-01 07:36:30|33626.6|33485.6|33626.4|33485.4|33628|33487|33625.4|33484.4|21
1625125000000|2021-07-01 07:36:40|33627.2|33486.2|33633.7|33492.7|33633.9|33492.9|33625.1|33484.1|26
1625125010000|2021-07-01 07:36:50|33634.4|33493.4|33638.3|33497.3|33638.7|33497.7|33634.2|33493.2|23
1625125020000|2021-07-01 07:37:00|33638|33497|33647.1|33506.1|33650.1|33509.1|33637.1|33496.1|21
1625125030000|2021-07-01 07:37:10|33648.4|33507.4|33654.6|33513.6|33656.7|33515.7|33648.3|33507.3|23
1625125040000|2021-07-01 07:37:20|33656.7|33515.7|33689.2|33548.2|33695.4|33554.4|33656.7|33515.7|28
1625125050000|2021-07-01 07:37:30|33677.6|33536.6|33688.4|33547.4|33688.4|33547.4|33659.6|33518.6|25
1625125060000|2021-07-01 07:37:40|33680.5|33539.5|33694.9|33553.9|33707.8|33566.8|33680.5|33539.5|25
1625125070000|2021-07-01 07:37:50|33693.3|33552.3|33712.6|33571.6|33712.6|33571.6|33685.7|33544.7|25
1625125080000|2021-07-01 07:38:00|33708.2|33567.2|33675.5|33534.5|33714.1|33573.1|33675.5|33534.5|26
1625125090000|2021-07-01 07:38:10|33673.7|33532.7|33687.6|33546.6|33687.6|33546.6|33668.4|33527.4|29
1625125100000|2021-07-01 07:38:20|33686.9|33545.9|33655.6|33514.6|33687.7|33546.7|33650.7|33509.7|28
1625125110000|2021-07-01 07:38:30|33660.2|33519.2|33677.5|33536.5|33679.9|33538.9|33660.2|33519.2|25
1625125120000|2021-07-01 07:38:40|33682.9|33541.9|33702|33561|33703|33562|33681.5|33540.5|26
1625125130000|2021-07-01 07:38:50|33702.2|33561.2|33675.4|33534.4|33705.1|33564.1|33670.4|33529.4|26
1625125140000|2021-07-01 07:39:00|33679.2|33538.2|33674.1|33533.1|33687.1|33546.1|33674.1|33533.1|28
1625125150000|2021-07-01 07:39:10|33688|33547|33693.9|33552.9|33693.9|33552.9|33680.7|33539.7|25
1625125160000|2021-07-01 07:39:20|33690.7|33549.7|33692.2|33551.2|33694.7|33553.7|33682.1|33541.1|28
1625125170000|2021-07-01 07:39:30|33692.8|33551.8|33701.7|33560.7|33703.5|33562.5|33689.4|33548.4|29
1625125180000|2021-07-01 07:39:40|33699.8|33558.8|33699.3|33558.3|33700.5|33559.5|33678.6|33537.6|27
1625125190000|2021-07-01 07:39:50|33696.2|33555.2|33694.1|33553.1|33697.9|33556.9|33691.1|33550.1|29
1625125200000|2021-07-01 07:40:00|33693.9|33552.9|33682.8|33541.8|33697.6|33556.6|33681.5|33540.5|25
1625125210000|2021-07-01 07:40:10|33682.9|33541.9|33682.4|33541.4|33687.1|33546.1|33677.8|33536.8|24
1625125220000|2021-07-01 07:40:20|33682|33541|33686|33545|33691.8|33550.8|33681.9|33540.9|26
1625125230000|2021-07-01 07:40:30|33686.1|33545.1|33676.6|33535.6|33686.3|33545.3|33675.4|33534.4|21
1625125240000|2021-07-01 07:40:40|33676|33535|33675.4|33534.4|33677.5|33536.5|33674.7|33533.7|15
1625125250000|2021-07-01 07:40:50|33675.5|33534.5|33671|33530|33675.5|33534.5|33665.1|33524.1|23
1625125260000|2021-07-01 07:41:00|33670.1|33529.1|33679.4|33538.4|33679.8|33538.8|33670.1|33529.1|23
1625125270000|2021-07-01 07:41:10|33678|33537|33665.7|33524.7|33679.9|33538.9|33665.2|33524.2|24
1625125280000|2021-07-01 07:41:20|33666.8|33525.8|33660.9|33519.9|33668.1|33527.1|33656.3|33515.3|24
1625125290000|2021-07-01 07:41:30|33661.1|33520.1|33646.2|33505.2|33662|33521|33645.9|33504.9|26
1625125300000|2021-07-01 07:41:40|33647.7|33506.7|33642.3|33501.3|33648.3|33507.3|33639.9|33498.9|18
1625125310000|2021-07-01 07:41:50|33642.8|33501.8|33645.5|33504.5|33647|33506|33642.6|33501.6|22
1625125320000|2021-07-01 07:42:00|33646.6|33505.6|33662.5|33521.5|33662.5|33521.5|33642.6|33501.6|13
1625125330000|2021-07-01 07:42:10|33663.8|33522.8|33663.4|33522.4|33666.4|33525.4|33658.8|33517.8|25
1625125340000|2021-07-01 07:42:20|33662.5|33521.5|33662|33521|33667|33526|33661|33520|22
1625125350000|2021-07-01 07:42:30|33661.2|33520.2|33662.6|33521.6|33662.9|33521.9|33661.2|33520.2|14
1625125360000|2021-07-01 07:42:40|33662.4|33521.4|33650.4|33509.4|33662.4|33521.4|33650.2|33509.2|27
1625125370000|2021-07-01 07:42:50|33651.2|33510.2|33648.2|33507.2|33653.5|33512.5|33645.9|33504.9|26
1625125380000|2021-07-01 07:43:00|33645.1|33504.1|33645.8|33504.8|33652.1|33511.1|33640.9|33499.9|17
1625125390000|2021-07-01 07:43:10|33645.3|33504.3|33666.2|33525.2|33666.2|33525.2|33643.5|33502.5|20
1625125400000|2021-07-01 07:43:20|33665.3|33524.3|33661|33520|33665.9|33524.9|33658.6|33517.6|18
1625125410000|2021-07-01 07:43:30|33662.1|33521.1|33650.4|33509.4|33662.1|33521.1|33649.2|33508.2|22
1625125420000|2021-07-01 07:43:40|33650.3|33509.3|33647.6|33506.6|33651.1|33510.1|33646.4|33505.4|21
1625125430000|2021-07-01 07:43:50|33645|33504|33645|33504|33651.8|33510.8|33644.1|33503.1|11
1625125440000|2021-07-01 07:44:00|33644.9|33503.9|33644.3|33503.3|33646.8|33505.8|33638.8|33497.8|22
1625125450000|2021-07-01 07:44:10|33638.6|33497.6|33643.2|33502.2|33646.4|33505.4|33638.6|33497.6|17
1625125460000|2021-07-01 07:44:20|33642.9|33501.9|33645.2|33504.2|33645.8|33504.8|33638.5|33497.5|19
1625125470000|2021-07-01 07:44:30|33644.9|33503.9|33647.7|33506.7|33649.6|33508.6|33644.9|33503.9|20
1625125480000|2021-07-01 07:44:40|33649.6|33508.6|33659.4|33518.4|33661.9|33520.9|33649.6|33508.6|14
1625125490000|2021-07-01 07:44:50|33657.6|33516.6|33657.4|33516.4|33660.5|33519.5|33656.6|33515.6|15
1625125500000|2021-07-01 07:45:00|33661.2|33520.2|33658.1|33517.1|33661.2|33520.2|33655.7|33514.7|17
1625125510000|2021-07-01 07:45:10|33659.3|33518.3|33663.3|33522.3|33664.1|33523.1|33658|33517|15
1625125520000|2021-07-01 07:45:20|33660.8|33519.8|33664.8|33523.8|33670|33529|33660.8|33519.8|20
1625125530000|2021-07-01 07:45:30|33663.9|33522.9|33664.9|33523.9|33668.9|33527.9|33661.2|33520.2|20
1625125540000|2021-07-01 07:45:40|33668|33527|33666.3|33525.3|33672|33531|33666.1|33525.1|20
1625125550000|2021-07-01 07:45:50|33666.5|33525.5|33669.4|33528.4|33670.8|33529.8|33666.4|33525.4|11
1625125560000|2021-07-01 07:46:00|33669|33528|33666.4|33525.4|33669|33528|33665.7|33524.7|10
1625125570000|2021-07-01 07:46:10|33666.7|33525.7|33659.9|33518.9|33666.7|33525.7|33655.8|33514.8|20
1625125580000|2021-07-01 07:46:20|33661|33520|33662.7|33521.7|33662.7|33521.7|33660.5|33519.5|4
1625125590000|2021-07-01 07:46:30|33662.5|33521.5|33640.4|33499.4|33662.5|33521.5|33640.1|33499.1|20
1625125600000|2021-07-01 07:46:40|33640.3|33499.3|33607.6|33466.6|33640.3|33499.3|33605.6|33464.6|20
1625125610000|2021-07-01 07:46:50|33626|33485|33594.9|33453.9|33633|33492|33594.9|33453.9|21
1625125620000|2021-07-01 07:47:00|33595.2|33454.2|33636.1|33495.1|33637.2|33496.2|33595.2|33454.2|26
1625125630000|2021-07-01 07:47:10|33637|33496|33626|33485|33639.2|33498.2|33625.2|33484.2|25
1625125640000|2021-07-01 07:47:20|33622.9|33481.9|33608.2|33467.2|33624.7|33483.7|33599.5|33458.5|24
1625125650000|2021-07-01 07:47:30|33614.5|33473.5|33614.8|33473.8|33643.5|33502.5|33614.5|33473.5|27
1625125660000|2021-07-01 07:47:40|33613.5|33472.5|33612.8|33471.8|33613.5|33472.5|33608.1|33467.1|27
1625125670000|2021-07-01 07:47:50|33613.3|33472.3|33637.9|33496.9|33640.3|33499.3|33610.1|33469.1|24
1625125680000|2021-07-01 07:48:00|33635.3|33494.3|33615.3|33474.3|33635.3|33494.3|33614.1|33473.1|25
1625125690000|2021-07-01 07:48:10|33615.4|33474.4|33611.2|33470.2|33616.7|33475.7|33609|33468|21
1625125700000|2021-07-01 07:48:20|33615.6|33474.6|33618.3|33477.3|33620.9|33479.9|33615.6|33474.6|26
1625125710000|2021-07-01 07:48:30|33618|33477|33616.3|33475.3|33621.1|33480.1|33615.4|33474.4|21
1625125720000|2021-07-01 07:48:40|33616.7|33475.7|33618.9|33477.9|33626.8|33485.8|33616.7|33475.7|24
1625125730000|2021-07-01 07:48:50|33619.5|33478.5|33629.6|33488.6|33629.9|33488.9|33618.7|33477.7|24
1625125740000|2021-07-01 07:49:00|33629|33488|33634.6|33493.6|33634.6|33493.6|33623.2|33482.2|19
1625125750000|2021-07-01 07:49:10|33634.5|33493.5|33639.7|33498.7|33640.6|33499.6|33631.1|33490.1|19
1625125760000|2021-07-01 07:49:20|33639.5|33498.5|33634|33493|33639.9|33498.9|33629.9|33488.9|24
1625125770000|2021-07-01 07:49:30|33632.6|33491.6|33620.2|33479.2|33632.6|33491.6|33613.9|33472.9|25
1625125780000|2021-07-01 07:49:40|33620|33479|33613.4|33472.4|33620.2|33479.2|33613.4|33472.4|23
1625125790000|2021-07-01 07:49:50|33613.2|33472.2|33547.2|33406.2|33613.2|33472.2|33547.2|33406.2|24
1625125800000|2021-07-01 07:50:00|33546|33405|33585.3|33444.3|33586|33445|33542|33401|25
1625125810000|2021-07-01 07:50:10|33576.3|33435.3|33595|33454|33599.6|33458.6|33573.8|33432.8|27
1625125820000|2021-07-01 07:50:20|33589.6|33448.6|33581.8|33440.8|33599.5|33458.5|33581.8|33440.8|27
1625125830000|2021-07-01 07:50:30|33581.5|33440.5|33588|33447|33589.6|33448.6|33580.5|33439.5|26
1625125840000|2021-07-01 07:50:40|33585.7|33444.7|33586.4|33445.4|33588.2|33447.2|33583|33442|21
1625125850000|2021-07-01 07:50:50|33586.2|33445.2|33566.3|33425.3|33587.4|33446.4|33557.1|33416.1|28
1625125860000|2021-07-01 07:51:00|33566.5|33425.5|33575.5|33434.5|33576.5|33435.5|33551.7|33410.7|29
1625125870000|2021-07-01 07:51:10|33575.6|33434.6|33546.1|33405.1|33575.6|33434.6|33545.3|33404.3|27
1625125880000|2021-07-01 07:51:20|33546|33405|33578.4|33437.4|33579|33438|33540.4|33399.4|28
1625125890000|2021-07-01 07:51:30|33582|33441|33548.3|33407.3|33582.2|33441.2|33547|33406|26
1625125900000|2021-07-01 07:51:40|33551.2|33410.2|33566|33425|33567.8|33426.8|33551.2|33410.2|26
1625125910000|2021-07-01 07:51:50|33565.8|33424.8|33572.6|33431.6|33572.6|33431.6|33563.3|33422.3|27
1625125920000|2021-07-01 07:52:00|33570.3|33429.3|33532.4|33391.4|33571.6|33430.6|33532.4|33391.4|25
1625125930000|2021-07-01 07:52:10|33531.9|33390.9|33515.2|33374.2|33533.3|33392.3|33490.5|33349.5|28
1625125940000|2021-07-01 07:52:20|33514.6|33373.6|33515.3|33374.3|33521.9|33380.9|33510.6|33369.6|27
1625125950000|2021-07-01 07:52:30|33513.1|33372.1|33528.4|33387.4|33528.7|33387.7|33501.3|33360.3|28
1625125960000|2021-07-01 07:52:40|33529.3|33388.3|33528.3|33387.3|33530.9|33389.9|33524.7|33383.7|24
1625125970000|2021-07-01 07:52:50|33528.5|33387.5|33527.5|33386.5|33532.9|33391.9|33527.5|33386.5|20
1625125980000|2021-07-01 07:53:00|33527.6|33386.6|33538.3|33397.3|33538.3|33397.3|33523|33382|21
1625125990000|2021-07-01 07:53:10|33538.4|33397.4|33541|33400|33544.2|33403.2|33534.1|33393.1|18
1625126000000|2021-07-01 07:53:20|33539.8|33398.8|33544|33403|33546|33405|33539.5|33398.5|23
1625126010000|2021-07-01 07:53:30|33542.4|33401.4|33537.8|33396.8|33543.5|33402.5|33535.5|33394.5|22
1625126020000|2021-07-01 07:53:40|33537.3|33396.3|33549.9|33408.9|33551.6|33410.6|33537.3|33396.3|25
1625126030000|2021-07-01 07:53:50|33549.1|33408.1|33550.5|33409.5|33552.8|33411.8|33549.1|33408.1|24
1625126040000|2021-07-01 07:54:00|33547.9|33406.9|33545.4|33404.4|33552.1|33411.1|33545.4|33404.4|17
1625126050000|2021-07-01 07:54:10|33543.4|33402.4|33545.9|33404.9|33547.5|33406.5|33537.1|33396.1|24
1625126060000|2021-07-01 07:54:20|33545.5|33404.5|33537.2|33396.2|33545.5|33404.5|33534.8|33393.8|20
1625126070000|2021-07-01 07:54:30|33537.4|33396.4|33535.6|33394.6|33537.4|33396.4|33535.3|33394.3|15
1625126080000|2021-07-01 07:54:40|33535.1|33394.1|33546.3|33405.3|33547.2|33406.2|33526.3|33385.3|24
1625126090000|2021-07-01 07:54:50|33547.5|33406.5|33545.1|33404.1|33549|33408|33545.1|33404.1|22
1625126100000|2021-07-01 07:55:00|33545.3|33404.3|33540.7|33399.7|33550.8|33409.8|33535.6|33394.6|26
1625126110000|2021-07-01 07:55:10|33546.9|33405.9|33545.2|33404.2|33547.6|33406.6|33537.8|33396.8|25
1625126120000|2021-07-01 07:55:20|33543.9|33402.9|33552|33411|33552|33411|33543.9|33402.9|17
1625126130000|2021-07-01 07:55:30|33554.2|33413.2|33571.1|33430.1|33571.3|33430.3|33554.2|33413.2|21
1625126140000|2021-07-01 07:55:40|33567.7|33426.7|33571.8|33430.8|33573.9|33432.9|33567.7|33426.7|19
1625126150000|2021-07-01 07:55:50|33571.5|33430.5|33580.6|33439.6|33583.5|33442.5|33571.5|33430.5|12
1625126160000|2021-07-01 07:56:00|33572.6|33431.6|33540.9|33399.9|33572.6|33431.6|33539.7|33398.7|25
1625126170000|2021-07-01 07:56:10|33541.2|33400.2|33539.5|33398.5|33542|33401|33536.3|33395.3|22
1625126180000|2021-07-01 07:56:20|33537.1|33396.1|33511.1|33370.1|33537.3|33396.3|33511.1|33370.1|22
1625126190000|2021-07-01 07:56:30|33510.8|33369.8|33517.3|33376.3|33518.8|33377.8|33485.2|33344.2|27
1625126200000|2021-07-01 07:56:40|33516.5|33375.5|33508.7|33367.7|33516.9|33375.9|33506.7|33365.7|19
1625126210000|2021-07-01 07:56:50|33508.4|33367.4|33447.4|33306.4|33521.4|33380.4|33447.4|33306.4|23
1625126220000|2021-07-01 07:57:00|33447.9|33306.9|33454.6|33313.6|33474.3|33333.3|33447.9|33306.9|26
1625126230000|2021-07-01 07:57:10|33455.7|33314.7|33461.9|33320.9|33463.2|33322.2|33444.5|33303.5|25
1625126240000|2021-07-01 07:57:20|33461.6|33320.6|33443.6|33302.6|33466|33325|33443.6|33302.6|27
1625126250000|2021-07-01 07:57:30|33443.1|33302.1|33454.2|33313.2|33454.2|33313.2|33443.1|33302.1|21
1625126260000|2021-07-01 07:57:40|33455.6|33314.6|33505.5|33364.5|33505.5|33364.5|33455.6|33314.6|26
1625126270000|2021-07-01 07:57:50|33505.3|33364.3|33498.7|33357.7|33516|33375|33498|33357|25
1625126280000|2021-07-01 07:58:00|33491.2|33350.2|33508.1|33367.1|33510.8|33369.8|33491.2|33350.2|26
1625126290000|2021-07-01 07:58:10|33508.2|33367.2|33513.9|33372.9|33517.6|33376.6|33503|33362|23
1625126300000|2021-07-01 07:58:20|33513.6|33372.6|33517|33376|33522.1|33381.1|33512.9|33371.9|24
1625126310000|2021-07-01 07:58:30|33518.2|33377.2|33512.9|33371.9|33518.2|33377.2|33512.3|33371.3|24
1625126320000|2021-07-01 07:58:40|33512.7|33371.7|33506.1|33365.1|33513.9|33372.9|33504.1|33363.1|22
1625126330000|2021-07-01 07:58:50|33505.1|33364.1|33511.2|33370.2|33515.1|33374.1|33505.1|33364.1|23
1625126340000|2021-07-01 07:59:00|33508.8|33367.8|33487.5|33346.5|33508.8|33367.8|33487.5|33346.5|21
1625126350000|2021-07-01 07:59:10|33484.7|33343.7|33473.5|33332.5|33489.4|33348.4|33473.5|33332.5|25
1625126360000|2021-07-01 07:59:20|33473.2|33332.2|33467.4|33326.4|33475.3|33334.3|33466.3|33325.3|21
1625126370000|2021-07-01 07:59:30|33467.3|33326.3|33460.9|33319.9|33467.3|33326.3|33460.9|33319.9|17
1625126380000|2021-07-01 07:59:40|33458|33317|33430.1|33289.1|33458|33317|33425.5|33284.5|25
1625126390000|2021-07-01 07:59:50|33435.4|33294.4|33427|33286|33436.6|33295.6|33420.1|33279.1|22
1625126400000|2021-07-01 08:00:00|33431.4|33290.4|33425.8|33284.8|33432|33291|33421.5|33280.5|24
1625126410000|2021-07-01 08:00:10|33423.9|33282.9|33421.2|33280.2|33425.8|33284.8|33416.8|33275.8|28
1625126420000|2021-07-01 08:00:20|33424.9|33283.9|33451.7|33310.7|33453.2|33312.2|33424.9|33283.9|27
1625126430000|2021-07-01 08:00:30|33451.4|33310.4|33446.7|33305.7|33452.1|33311.1|33443.5|33302.5|28
1625126440000|2021-07-01 08:00:40|33448.5|33307.5|33467.9|33326.9|33467.9|33326.9|33448.5|33307.5|25
1625126450000|2021-07-01 08:00:50|33469|33328|33471|33330|33474.8|33333.8|33467.8|33326.8|21
1625126460000|2021-07-01 08:01:00|33471.2|33330.2|33458.9|33317.9|33472.7|33331.7|33458.4|33317.4|17
1625126470000|2021-07-01 08:01:10|33457.8|33316.8|33479.2|33338.2|33479.8|33338.8|33457.8|33316.8|21
1625126480000|2021-07-01 08:01:20|33480.1|33339.1|33490.2|33349.2|33490.2|33349.2|33480.1|33339.1|22
1625126490000|2021-07-01 08:01:30|33489.2|33348.2|33507.4|33366.4|33508.2|33367.2|33489.2|33348.2|23
1625126500000|2021-07-01 08:01:40|33506.9|33365.9|33501.2|33360.2|33506.9|33365.9|33500.8|33359.8|20
1625126510000|2021-07-01 08:01:50|33501.1|33360.1|33489.6|33348.6|33516.4|33375.4|33489.6|33348.6|27
1625126520000|2021-07-01 08:02:00|33488.5|33347.5|33454.3|33313.3|33488.5|33347.5|33454.3|33313.3|24
1625126530000|2021-07-01 08:02:10|33455.5|33314.5|33292.1|33151.1|33455.5|33314.5|33292.1|33151.1|27
1625126540000|2021-07-01 08:02:20|33315.3|33174.3|33339.3|33198.3|33351.3|33210.3|33289.7|33148.7|26
1625126550000|2021-07-01 08:02:30|33335.4|33194.4|33355.8|33214.8|33361.2|33220.2|33335.4|33194.4|29
1625126560000|2021-07-01 08:02:40|33361.7|33220.7|33354.5|33213.5|33387.3|33246.3|33354.5|33213.5|28
1625126570000|2021-07-01 08:02:50|33353.2|33212.2|33352.2|33211.2|33362.6|33221.6|33343.5|33202.5|25
1625126580000|2021-07-01 08:03:00|33351.9|33210.9|33354.3|33213.3|33363.6|33222.6|33350.6|33209.6|20
1625126590000|2021-07-01 08:03:10|33353.5|33212.5|33370.5|33229.5|33370.5|33229.5|33351.5|33210.5|29
1625126600000|2021-07-01 08:03:20|33368.1|33227.1|33384.7|33243.7|33411.6|33270.6|33364.2|33223.2|27
1625126610000|2021-07-01 08:03:30|33380.3|33239.3|33444.7|33303.7|33454|33313|33374.5|33233.5|28
1625126620000|2021-07-01 08:03:40|33442.3|33301.3|33517.2|33376.2|33520.6|33379.6|33439.4|33298.4|28
1625126630000|2021-07-01 08:03:50|33517.3|33376.3|33497.1|33356.1|33520.4|33379.4|33479.9|33338.9|28
1625126640000|2021-07-01 08:04:00|33504.1|33363.1|33517|33376|33517|33376|33477.5|33336.5|27
1625126650000|2021-07-01 08:04:10|33518.1|33377.1|33518.2|33377.2|33518.2|33377.2|33502.6|33361.6|28
1625126660000|2021-07-01 08:04:20|33517.5|33376.5|33536.6|33395.6|33547.8|33406.8|33517.5|33376.5|27
1625126670000|2021-07-01 08:04:30|33530.9|33389.9|33544.1|33403.1|33555.7|33414.7|33517.8|33376.8|29
1625126680000|2021-07-01 08:04:40|33542.7|33401.7|33528|33387|33551.1|33410.1|33520.4|33379.4|25
1625126690000|2021-07-01 08:04:50|33528.7|33387.7|33545.9|33404.9|33551.4|33410.4|33528.7|33387.7|25
1625126700000|2021-07-01 08:05:00|33546.1|33405.1|33521.4|33380.4|33546.7|33405.7|33505|33364|28
1625126710000|2021-07-01 08:05:10|33523|33382|33536.7|33395.7|33544.4|33403.4|33523|33382|29
1625126720000|2021-07-01 08:05:20|33536.4|33395.4|33541.9|33400.9|33542.9|33401.9|33536.3|33395.3|28
1625126730000|2021-07-01 08:05:30|33542.1|33401.1|33535.3|33394.3|33546.1|33405.1|33535.3|33394.3|27
1625126740000|2021-07-01 08:05:40|33536.6|33395.6|33511.9|33370.9|33536.6|33395.6|33510.6|33369.6|27
1625126750000|2021-07-01 08:05:50|33512.8|33371.8|33521.8|33380.8|33526.8|33385.8|33511.2|33370.2|22
1625126760000|2021-07-01 08:06:00|33525.5|33384.5|33520|33379|33534.4|33393.4|33520|33379|27
1625126770000|2021-07-01 08:06:10|33517.6|33376.6|33511.8|33370.8|33520.7|33379.7|33506.4|33365.4|26
1625126780000|2021-07-01 08:06:20|33511.4|33370.4|33524.3|33383.3|33524.8|33383.8|33511.2|33370.2|24
1625126790000|2021-07-01 08:06:30|33524.8|33383.8|33534.8|33393.8|33536.6|33395.6|33522.7|33381.7|26
1625126800000|2021-07-01 08:06:40|33533|33392|33519.8|33378.8|33533|33392|33508.9|33367.9|25
1625126810000|2021-07-01 08:06:50|33519.7|33378.7|33507.5|33366.5|33519.7|33378.7|33505|33364|27
1625126820000|2021-07-01 08:07:00|33507.3|33366.3|33517.6|33376.6|33518.6|33377.6|33507.3|33366.3|24
1625126830000|2021-07-01 08:07:10|33517.9|33376.9|33532|33391|33532|33391|33514.6|33373.6|26
1625126840000|2021-07-01 08:07:20|33532.1|33391.1|33536.4|33395.4|33536.8|33395.8|33532.1|33391.1|18
1625126850000|2021-07-01 08:07:30|33536.6|33395.6|33546|33405|33546.2|33405.2|33534.2|33393.2|18
1625126860000|2021-07-01 08:07:40|33545.9|33404.9|33580.8|33439.8|33581.2|33440.2|33545|33404|24
1625126870000|2021-07-01 08:07:50|33581.2|33440.2|33569.8|33428.8|33581.2|33440.2|33562.7|33421.7|24
1625126880000|2021-07-01 08:08:00|33567.9|33426.9|33571.3|33430.3|33571.9|33430.9|33567.9|33426.9|25
1625126890000|2021-07-01 08:08:10|33572.5|33431.5|33544.2|33403.2|33573.3|33432.3|33544.2|33403.2|26
1625126900000|2021-07-01 08:08:20|33541.7|33400.7|33537.3|33396.3|33548|33407|33532|33391|27
1625126910000|2021-07-01 08:08:30|33536.2|33395.2|33568.4|33427.4|33568.4|33427.4|33532.5|33391.5|23
1625126920000|2021-07-01 08:08:40|33566.3|33425.3|33566.7|33425.7|33578.4|33437.4|33564.2|33423.2|26
1625126930000|2021-07-01 08:08:50|33567.3|33426.3|33577.8|33436.8|33579.2|33438.2|33565.3|33424.3|25
1625126940000|2021-07-01 08:09:00|33578.1|33437.1|33580.4|33439.4|33583.1|33442.1|33562.9|33421.9|27
1625126950000|2021-07-01 08:09:10|33580.7|33439.7|33560.7|33419.7|33582.5|33441.5|33560.7|33419.7|23
1625126960000|2021-07-01 08:09:20|33563|33422|33568.2|33427.2|33568.2|33427.2|33550.8|33409.8|24
1625126970000|2021-07-01 08:09:30|33568.4|33427.4|33560.3|33419.3|33571.2|33430.2|33557.8|33416.8|28
1625126980000|2021-07-01 08:09:40|33560|33419|33569.4|33428.4|33569.4|33428.4|33558.2|33417.2|23
1625126990000|2021-07-01 08:09:50|33568.8|33427.8|33550.5|33409.5|33568.8|33427.8|33549.1|33408.1|22
1625127000000|2021-07-01 08:10:00|33549.7|33408.7|33561.8|33420.8|33561.8|33420.8|33540.7|33399.7|26
1625127010000|2021-07-01 08:10:10|33561.9|33420.9|33569|33428|33571.9|33430.9|33561.9|33420.9|21
1625127020000|2021-07-01 08:10:20|33574.8|33433.8|33568.1|33427.1|33584.3|33443.3|33566.6|33425.6|25
1625127030000|2021-07-01 08:10:30|33568.8|33427.8|33575.9|33434.9|33575.9|33434.9|33568.6|33427.6|20
1625127040000|2021-07-01 08:10:40|33575.7|33434.7|33552.2|33411.2|33575.7|33434.7|33545.8|33404.8|25
1625127050000|2021-07-01 08:10:50|33551.7|33410.7|33558.5|33417.5|33560.3|33419.3|33551.3|33410.3|20
1625127060000|2021-07-01 08:11:00|33557.4|33416.4|33562.5|33421.5|33562.5|33421.5|33549.6|33408.6|27
1625127070000|2021-07-01 08:11:10|33562.3|33421.3|33559.9|33418.9|33565.8|33424.8|33559.9|33418.9|24
1625127080000|2021-07-01 08:11:20|33558.9|33417.9|33560.5|33419.5|33562.6|33421.6|33550.7|33409.7|21
1625127090000|2021-07-01 08:11:30|33559.8|33418.8|33561.4|33420.4|33561.7|33420.7|33559.7|33418.7|23
1625127100000|2021-07-01 08:11:40|33561.6|33420.6|33563|33422|33563.9|33422.9|33561.4|33420.4|9
1625127110000|2021-07-01 08:11:50|33562.7|33421.7|33574|33433|33576.7|33435.7|33562.6|33421.6|18
1625127120000|2021-07-01 08:12:00|33573.7|33432.7|33564.5|33423.5|33573.7|33432.7|33559.7|33418.7|27
1625127130000|2021-07-01 08:12:10|33563.4|33422.4|33560.9|33419.9|33565.5|33424.5|33557.1|33416.1|19
1625127140000|2021-07-01 08:12:20|33561.3|33420.3|33552.5|33411.5|33561.3|33420.3|33551|33410|27
1625127150000|2021-07-01 08:12:30|33552.7|33411.7|33571.1|33430.1|33571.6|33430.6|33552.7|33411.7|23
1625127160000|2021-07-01 08:12:40|33570.2|33429.2|33568.4|33427.4|33571.1|33430.1|33564.3|33423.3|16
1625127170000|2021-07-01 08:12:50|33567.8|33426.8|33569.4|33428.4|33570.4|33429.4|33566.7|33425.7|15
1625127180000|2021-07-01 08:13:00|33570|33429|33570.1|33429.1|33580.6|33439.6|33568.1|33427.1|27
1625127190000|2021-07-01 08:13:10|33569.7|33428.7|33578.4|33437.4|33579.9|33438.9|33566.3|33425.3|24
1625127200000|2021-07-01 08:13:20|33578.9|33437.9|33566.6|33425.6|33582.5|33441.5|33562.3|33421.3|24
1625127210000|2021-07-01 08:13:30|33560.9|33419.9|33537.7|33396.7|33560.9|33419.9|33536.2|33395.2|21
1625127220000|2021-07-01 08:13:40|33536|33395|33531.1|33390.1|33536.1|33395.1|33524.1|33383.1|28
1625127230000|2021-07-01 08:13:50|33529.7|33388.7|33550.2|33409.2|33565.4|33424.4|33528.6|33387.6|27
1625127240000|2021-07-01 08:14:00|33554.6|33413.6|33565.9|33424.9|33567.8|33426.8|33554.4|33413.4|27
1625127250000|2021-07-01 08:14:10|33564.8|33423.8|33564.7|33423.7|33569.3|33428.3|33561.4|33420.4|26
1625127260000|2021-07-01 08:14:20|33564.8|33423.8|33561.6|33420.6|33565|33424|33554.2|33413.2|23
1625127270000|2021-07-01 08:14:30|33562|33421|33558.2|33417.2|33564.5|33423.5|33557.5|33416.5|23
1625127280000|2021-07-01 08:14:40|33561.1|33420.1|33529.6|33388.6|33561.1|33420.1|33525.7|33384.7|26
1625127290000|2021-07-01 08:14:50|33527.6|33386.6|33534.2|33393.2|33534.2|33393.2|33522.5|33381.5|26
1625127300000|2021-07-01 08:15:00|33534.7|33393.7|33511.8|33370.8|33535.1|33394.1|33511.7|33370.7|24
1625127310000|2021-07-01 08:15:10|33510.9|33369.9|33517.3|33376.3|33517.3|33376.3|33509.9|33368.9|21
1625127320000|2021-07-01 08:15:20|33518|33377|33533.3|33392.3|33534.4|33393.4|33516.5|33375.5|26
1625127330000|2021-07-01 08:15:30|33532.4|33391.4|33538.4|33397.4|33538.4|33397.4|33532.1|33391.1|23
1625127340000|2021-07-01 08:15:40|33538.5|33397.5|33537.2|33396.2|33539.7|33398.7|33531.7|33390.7|26
1625127350000|2021-07-01 08:15:50|33536.2|33395.2|33519.5|33378.5|33536.7|33395.7|33519.5|33378.5|21
1625127360000|2021-07-01 08:16:00|33520|33379|33535.5|33394.5|33539|33398|33520|33379|28
1625127370000|2021-07-01 08:16:10|33536|33395|33551.4|33410.4|33556.3|33415.3|33536|33395|22
1625127380000|2021-07-01 08:16:20|33551.5|33410.5|33553.1|33412.1|33556.3|33415.3|33550.9|33409.9|25
1625127390000|2021-07-01 08:16:30|33553|33412|33565.8|33424.8|33567.4|33426.4|33553|33412|25
1625127400000|2021-07-01 08:16:40|33566|33425|33567|33426|33567.4|33426.4|33562.9|33421.9|24
1625127410000|2021-07-01 08:16:50|33567.4|33426.4|33570.4|33429.4|33571.5|33430.5|33566.5|33425.5|15
1625127420000|2021-07-01 08:17:00|33569.4|33428.4|33578.2|33437.2|33579.3|33438.3|33568.1|33427.1|23
1625127430000|2021-07-01 08:17:10|33576.5|33435.5|33537.1|33396.1|33578.3|33437.3|33537.1|33396.1|24
1625127440000|2021-07-01 08:17:20|33538.6|33397.6|33552.4|33411.4|33552.4|33411.4|33537.8|33396.8|24
1625127450000|2021-07-01 08:17:30|33552.2|33411.2|33551.8|33410.8|33553.9|33412.9|33549.2|33408.2|24
1625127460000|2021-07-01 08:17:40|33551.6|33410.6|33537.5|33396.5|33552.4|33411.4|33537.5|33396.5|17
1625127470000|2021-07-01 08:17:50|33537.9|33396.9|33523|33382|33537.9|33396.9|33515.5|33374.5|26
1625127480000|2021-07-01 08:18:00|33523.3|33382.3|33549.2|33408.2|33549.2|33408.2|33523.3|33382.3|27
1625127490000|2021-07-01 08:18:10|33549.4|33408.4|33533.1|33392.1|33549.5|33408.5|33532.9|33391.9|28
1625127500000|2021-07-01 08:18:20|33530.5|33389.5|33521|33380|33530.5|33389.5|33510|33369|26
1625127510000|2021-07-01 08:18:30|33517.4|33376.4|33528.5|33387.5|33530.1|33389.1|33517.4|33376.4|25
1625127520000|2021-07-01 08:18:40|33528.1|33387.1|33525.9|33384.9|33528.1|33387.1|33513.8|33372.8|24
1625127530000|2021-07-01 08:18:50|33532.6|33391.6|33556.8|33415.8|33556.8|33415.8|33532.2|33391.2|25
1625127540000|2021-07-01 08:19:00|33556|33415|33542.4|33401.4|33556|33415|33539.4|33398.4|25
1625127550000|2021-07-01 08:19:10|33543.7|33402.7|33561.2|33420.2|33562.1|33421.1|33543.7|33402.7|22
1625127560000|2021-07-01 08:19:20|33560.7|33419.7|33525.5|33384.5|33560.8|33419.8|33524.1|33383.1|27
1625127570000|2021-07-01 08:19:30|33526.6|33385.6|33520.6|33379.6|33532|33391|33517.7|33376.7|22
1625127580000|2021-07-01 08:19:40|33520.7|33379.7|33524.5|33383.5|33532.2|33391.2|33520.2|33379.2|23
1625127590000|2021-07-01 08:19:50|33526.5|33385.5|33531.1|33390.1|33539|33398|33526.2|33385.2|29
1625127600000|2021-07-01 08:20:00|33531.3|33390.3|33526.5|33385.5|33531.5|33390.5|33524.5|33383.5|20
1625127610000|2021-07-01 08:20:10|33526.6|33385.6|33517.7|33376.7|33530.1|33389.1|33513.8|33372.8|28
1625127620000|2021-07-01 08:20:20|33521.5|33380.5|33535.2|33394.2|33535.2|33394.2|33521.3|33380.3|24
1625127630000|2021-07-01 08:20:30|33536.9|33395.9|33549|33408|33552.9|33411.9|33536.9|33395.9|29
1625127640000|2021-07-01 08:20:40|33548.7|33407.7|33553.1|33412.1|33553.1|33412.1|33548.6|33407.6|20
1625127650000|2021-07-01 08:20:50|33552.8|33411.8|33555.9|33414.9|33557.7|33416.7|33552.3|33411.3|19
1625127660000|2021-07-01 08:21:00|33555.6|33414.6|33553.6|33412.6|33555.6|33414.6|33551.6|33410.6|19
1625127670000|2021-07-01 08:21:10|33553.7|33412.7|33555.1|33414.1|33555.8|33414.8|33551.8|33410.8|17
1625127680000|2021-07-01 08:21:20|33554.8|33413.8|33567.4|33426.4|33567.9|33426.9|33554.6|33413.6|17
1625127690000|2021-07-01 08:21:30|33563.8|33422.8|33568|33427|33576.7|33435.7|33563.6|33422.6|18
1625127700000|2021-07-01 08:21:40|33567.8|33426.8|33575.3|33434.3|33578.5|33437.5|33567.8|33426.8|26
1625127710000|2021-07-01 08:21:50|33577.6|33436.6|33572.7|33431.7|33579.7|33438.7|33571|33430|25
1625127720000|2021-07-01 08:22:00|33572.6|33431.6|33574.9|33433.9|33576.3|33435.3|33570.4|33429.4|26
1625127730000|2021-07-01 08:22:10|33575.9|33434.9|33565.6|33424.6|33578.7|33437.7|33563|33422|18
1625127740000|2021-07-01 08:22:20|33565.7|33424.7|33566.9|33425.9|33568.5|33427.5|33564.7|33423.7|23
1625127750000|2021-07-01 08:22:30|33568.1|33427.1|33578.4|33437.4|33578.4|33437.4|33564.2|33423.2|23
1625127760000|2021-07-01 08:22:40|33577.6|33436.6|33577.3|33436.3|33579|33438|33574.4|33433.4|20
1625127770000|2021-07-01 08:22:50|33577.2|33436.2|33579.9|33438.9|33582.2|33441.2|33577.2|33436.2|22
1625127780000|2021-07-01 08:23:00|33582.5|33441.5|33591.6|33450.6|33591.6|33450.6|33581.7|33440.7|14
1625127790000|2021-07-01 08:23:10|33590.9|33449.9|33594.1|33453.1|33595.9|33454.9|33589.9|33448.9|15
1625127800000|2021-07-01 08:23:20|33595.4|33454.4|33578.8|33437.8|33596.7|33455.7|33577.3|33436.3|25
1625127810000|2021-07-01 08:23:30|33578.9|33437.9|33579.7|33438.7|33582|33441|33577.4|33436.4|25
1625127820000|2021-07-01 08:23:40|33578|33437|33590.8|33449.8|33593.3|33452.3|33577.8|33436.8|28
1625127830000|2021-07-01 08:23:50|33591.1|33450.1|33582|33441|33593.2|33452.2|33581.1|33440.1|23
1625127840000|2021-07-01 08:24:00|33581.9|33440.9|33591.5|33450.5|33594.3|33453.3|33581.9|33440.9|24
1625127850000|2021-07-01 08:24:10|33591.3|33450.3|33576.4|33435.4|33595|33454|33573.5|33432.5|26
1625127860000|2021-07-01 08:24:20|33576.1|33435.1|33582.7|33441.7|33584.5|33443.5|33575.2|33434.2|24
1625127870000|2021-07-01 08:24:30|33580.6|33439.6|33582.1|33441.1|33585.1|33444.1|33579.4|33438.4|28
1625127880000|2021-07-01 08:24:40|33581.7|33440.7|33584.3|33443.3|33588|33447|33581.7|33440.7|23
1625127890000|2021-07-01 08:24:50|33584.4|33443.4|33587|33446|33589.8|33448.8|33584.3|33443.3|23
1625127900000|2021-07-01 08:25:00|33587.3|33446.3|33583.7|33442.7|33592.2|33451.2|33583|33442|25
1625127910000|2021-07-01 08:25:10|33583|33442|33584.1|33443.1|33586.9|33445.9|33582.9|33441.9|24
1625127920000|2021-07-01 08:25:20|33584.3|33443.3|33580.9|33439.9|33586.5|33445.5|33579.4|33438.4|22
1625127930000|2021-07-01 08:25:30|33580.8|33439.8|33592.2|33451.2|33593.8|33452.8|33579.7|33438.7|24
1625127940000|2021-07-01 08:25:40|33592.7|33451.7|33589.6|33448.6|33594|33453|33588.1|33447.1|15
1625127950000|2021-07-01 08:25:50|33590.1|33449.1|33600.7|33459.7|33604.3|33463.3|33590.1|33449.1|23
1625127960000|2021-07-01 08:26:00|33600.5|33459.5|33611.3|33470.3|33612.8|33471.8|33600.5|33459.5|23
1625127970000|2021-07-01 08:26:10|33606.8|33465.8|33600.8|33459.8|33611.3|33470.3|33600.8|33459.8|26
1625127980000|2021-07-01 08:26:20|33601|33460|33582|33441|33602.8|33461.8|33581.5|33440.5|25
1625127990000|2021-07-01 08:26:30|33582.1|33441.1|33581.9|33440.9|33585.7|33444.7|33581.7|33440.7|20
1625128000000|2021-07-01 08:26:40|33582.1|33441.1|33580.5|33439.5|33582.4|33441.4|33578.5|33437.5|17
1625128010000|2021-07-01 08:26:50|33578|33437|33552.9|33411.9|33578|33437|33548|33407|27
1625128020000|2021-07-01 08:27:00|33555.4|33414.4|33564.7|33423.7|33566|33425|33552|33411|12
1625128030000|2021-07-01 08:27:10|33566.3|33425.3|33547.5|33406.5|33566.8|33425.8|33547|33406|27
1625128040000|2021-07-01 08:27:20|33547.1|33406.1|33550.5|33409.5|33550.5|33409.5|33545.6|33404.6|22
1625128050000|2021-07-01 08:27:30|33550.1|33409.1|33554.5|33413.5|33557.3|33416.3|33546|33405|25
1625128060000|2021-07-01 08:27:40|33554.1|33413.1|33554.3|33413.3|33556.1|33415.1|33553.9|33412.9|21
1625128070000|2021-07-01 08:27:50|33553.7|33412.7|33544.2|33403.2|33553.7|33412.7|33544.2|33403.2|20
1625128080000|2021-07-01 08:28:00|33544.4|33403.4|33548.9|33407.9|33549.2|33408.2|33544.3|33403.3|17
1625128090000|2021-07-01 08:28:10|33549|33408|33567.3|33426.3|33567.7|33426.7|33546.3|33405.3|24
1625128100000|2021-07-01 08:28:20|33567.1|33426.1|33559.6|33418.6|33567.1|33426.1|33559.6|33418.6|16
1625128110000|2021-07-01 08:28:30|33559.3|33418.3|33561.6|33420.6|33561.6|33420.6|33559.3|33418.3|7
1625128120000|2021-07-01 08:28:40|33560.2|33419.2|33569.5|33428.5|33572|33431|33559.3|33418.3|15
1625128130000|2021-07-01 08:28:50|33568.7|33427.7|33564.6|33423.6|33575|33434|33561.8|33420.8|20
1625128140000|2021-07-01 08:29:00|33561.8|33420.8|33557.9|33416.9|33562.5|33421.5|33556.3|33415.3|21
1625128150000|2021-07-01 08:29:10|33557.8|33416.8|33550.3|33409.3|33558.1|33417.1|33549.9|33408.9|15
1625128160000|2021-07-01 08:29:20|33550.6|33409.6|33549.5|33408.5|33551.1|33410.1|33549.5|33408.5|4
1625128170000|2021-07-01 08:29:30|33549.3|33408.3|33560.4|33419.4|33560.6|33419.6|33549|33408|18
1625128180000|2021-07-01 08:29:40|33560.3|33419.3|33556.1|33415.1|33560.3|33419.3|33552.9|33411.9|26
1625128190000|2021-07-01 08:29:50|33556.3|33415.3|33562.9|33421.9|33566.3|33425.3|33555.4|33414.4|20
1625128200000|2021-07-01 08:30:00|33564.2|33423.2|33525.1|33384.1|33564.2|33423.2|33523.5|33382.5|26
1625128210000|2021-07-01 08:30:10|33523.9|33382.9|33524|33383|33528.1|33387.1|33521.9|33380.9|26
1625128220000|2021-07-01 08:30:20|33525.5|33384.5|33520.1|33379.1|33528.5|33387.5|33518|33377|27
1625128230000|2021-07-01 08:30:30|33518.3|33377.3|33516.5|33375.5|33522.2|33381.2|33516.3|33375.3|19
1625128240000|2021-07-01 08:30:40|33517.8|33376.8|33517.4|33376.4|33517.9|33376.9|33516.8|33375.8|22
1625128250000|2021-07-01 08:30:50|33517.5|33376.5|33522.2|33381.2|33534.4|33393.4|33517.4|33376.4|24
1625128260000|2021-07-01 08:31:00|33524.3|33383.3|33518.5|33377.5|33524.3|33383.3|33517.9|33376.9|14
1625128270000|2021-07-01 08:31:10|33518.7|33377.7|33500.5|33359.5|33519.1|33378.1|33499.7|33358.7|19
1625128280000|2021-07-01 08:31:20|33506.7|33365.7|33490.5|33349.5|33506.7|33365.7|33490.5|33349.5|24
1625128290000|2021-07-01 08:31:30|33494.2|33353.2|33483.3|33342.3|33501.5|33360.5|33476.8|33335.8|25
1625128300000|2021-07-01 08:31:40|33477.3|33336.3|33476.5|33335.5|33483.2|33342.2|33461.5|33320.5|25
1625128310000|2021-07-01 08:31:50|33478|33337|33487.3|33346.3|33487.3|33346.3|33469.9|33328.9|25
1625128320000|2021-07-01 08:32:00|33486.4|33345.4|33482.1|33341.1|33487.2|33346.2|33480.9|33339.9|26
1625128330000|2021-07-01 08:32:10|33482.3|33341.3|33482.9|33341.9|33484.7|33343.7|33477.6|33336.6|23
1625128340000|2021-07-01 08:32:20|33482.3|33341.3|33482.4|33341.4|33490.2|33349.2|33480.8|33339.8|23
1625128350000|2021-07-01 08:32:30|33482.1|33341.1|33483.3|33342.3|33485.3|33344.3|33480.9|33339.9|25
1625128360000|2021-07-01 08:32:40|33483.8|33342.8|33474.1|33333.1|33487.2|33346.2|33472|33331|26
1625128370000|2021-07-01 08:32:50|33478.1|33337.1|33482.2|33341.2|33483.2|33342.2|33477.6|33336.6|23
1625128380000|2021-07-01 08:33:00|33482.7|33341.7|33461.9|33320.9|33482.7|33341.7|33461.9|33320.9|26
1625128390000|2021-07-01 08:33:10|33461.5|33320.5|33459.4|33318.4|33461.6|33320.6|33455.9|33314.9|22
1625128400000|2021-07-01 08:33:20|33458.3|33317.3|33475.1|33334.1|33479.1|33338.1|33458.3|33317.3|25
1625128410000|2021-07-01 08:33:30|33475.4|33334.4|33453.1|33312.1|33475.6|33334.6|33453.1|33312.1|26
1625128420000|2021-07-01 08:33:40|33453.9|33312.9|33457.1|33316.1|33463.7|33322.7|33452.9|33311.9|22
1625128430000|2021-07-01 08:33:50|33458.1|33317.1|33444|33303|33458.1|33317.1|33442.3|33301.3|22
1625128440000|2021-07-01 08:34:00|33445.8|33304.8|33446.2|33305.2|33446.2|33305.2|33442.3|33301.3|19
1625128450000|2021-07-01 08:34:10|33445.9|33304.9|33423.5|33282.5|33449|33308|33397.2|33256.2|24
1625128460000|2021-07-01 08:34:20|33423.8|33282.8|33408.5|33267.5|33425.6|33284.6|33398.9|33257.9|23
1625128470000|2021-07-01 08:34:30|33407.9|33266.9|33416|33275|33421.6|33280.6|33407.8|33266.8|26
1625128480000|2021-07-01 08:34:40|33415|33274|33424.2|33283.2|33425.8|33284.8|33413.4|33272.4|24
1625128490000|2021-07-01 08:34:50|33425.2|33284.2|33423.1|33282.1|33425.2|33284.2|33418.2|33277.2|28
1625128500000|2021-07-01 08:35:00|33421.2|33280.2|33421.3|33280.3|33423.3|33282.3|33419.6|33278.6|20
1625128510000|2021-07-01 08:35:10|33420.4|33279.4|33421.7|33280.7|33422.7|33281.7|33419.5|33278.5|17
1625128520000|2021-07-01 08:35:20|33426.1|33285.1|33417|33276|33441.7|33300.7|33417|33276|24
1625128530000|2021-07-01 08:35:30|33414.4|33273.4|33410.4|33269.4|33415.6|33274.6|33410.4|33269.4|17
1625128540000|2021-07-01 08:35:40|33407.6|33266.6|33419.6|33278.6|33419.6|33278.6|33407.6|33266.6|14
1625128550000|2021-07-01 08:35:50|33414.2|33273.2|33403.2|33262.2|33419.5|33278.5|33403.2|33262.2|16
1625128560000|2021-07-01 08:36:00|33403.4|33262.4|33413.3|33272.3|33414.1|33273.1|33403.4|33262.4|11
1625128570000|2021-07-01 08:36:10|33409.7|33268.7|33425.7|33284.7|33425.7|33284.7|33409.7|33268.7|21
1625128580000|2021-07-01 08:36:20|33425.4|33284.4|33424.1|33283.1|33425.8|33284.8|33423.3|33282.3|14
1625128590000|2021-07-01 08:36:30|33421|33280|33429.6|33288.6|33431|33290|33418.5|33277.5|27
1625128600000|2021-07-01 08:36:40|33430.4|33289.4|33460.1|33319.1|33460.1|33319.1|33429.2|33288.2|25
1625128610000|2021-07-01 08:36:50|33459.4|33318.4|33446.7|33305.7|33460.3|33319.3|33445.7|33304.7|27
1625128620000|2021-07-01 08:37:00|33446.9|33305.9|33434.4|33293.4|33452.5|33311.5|33432.4|33291.4|24
1625128630000|2021-07-01 08:37:10|33436.1|33295.1|33447.7|33306.7|33447.7|33306.7|33435.7|33294.7|25
1625128640000|2021-07-01 08:37:20|33448.8|33307.8|33450.5|33309.5|33452|33311|33446|33305|22
1625128650000|2021-07-01 08:37:30|33449.5|33308.5|33462.8|33321.8|33462.8|33321.8|33446.4|33305.4|19
1625128660000|2021-07-01 08:37:40|33463.5|33322.5|33458.9|33317.9|33463.5|33322.5|33458.9|33317.9|10
1625128670000|2021-07-01 08:37:50|33459.6|33318.6|33463.3|33322.3|33463.3|33322.3|33456.1|33315.1|18
1625128680000|2021-07-01 08:38:00|33463.8|33322.8|33459.8|33318.8|33463.8|33322.8|33458.2|33317.2|12
1625128690000|2021-07-01 08:38:10|33459.7|33318.7|33433.5|33292.5|33459.7|33318.7|33430.4|33289.4|24
1625128700000|2021-07-01 08:38:20|33432.9|33291.9|33441.9|33300.9|33441.9|33300.9|33428.7|33287.7|13
1625128710000|2021-07-01 08:38:30|33443|33302|33444.4|33303.4|33450.5|33309.5|33441.8|33300.8|22
1625128720000|2021-07-01 08:38:40|33442.8|33301.8|33446|33305|33447.6|33306.6|33442.4|33301.4|22
1625128730000|2021-07-01 08:38:50|33445.9|33304.9|33446.5|33305.5|33446.5|33305.5|33441.7|33300.7|10
1625128740000|2021-07-01 08:39:00|33446.6|33305.6|33458.7|33317.7|33458.7|33317.7|33446.6|33305.6|16
1625128750000|2021-07-01 08:39:10|33458.9|33317.9|33458.6|33317.6|33461.9|33320.9|33457.7|33316.7|21
1625128760000|2021-07-01 08:39:20|33459.1|33318.1|33463.6|33322.6|33464.8|33323.8|33458.3|33317.3|10
1625128770000|2021-07-01 08:39:30|33462.8|33321.8|33462.8|33321.8|33462.8|33321.8|33462.1|33321.1|3
1625128780000|2021-07-01 08:39:40|33456.5|33315.5|33444|33303|33456.5|33315.5|33444|33303|14
1625128790000|2021-07-01 08:39:50|33443.7|33302.7|33435.9|33294.9|33443.7|33302.7|33434.3|33293.3|18
1625128800000|2021-07-01 08:40:00|33435.1|33294.1|33430.5|33289.5|33435.1|33294.1|33427.2|33286.2|23
1625128810000|2021-07-01 08:40:10|33440.5|33299.5|33452.4|33311.4|33453.2|33312.2|33438.8|33297.8|23
1625128820000|2021-07-01 08:40:20|33451.3|33310.3|33458.6|33317.6|33461.9|33320.9|33451.3|33310.3|21
1625128830000|2021-07-01 08:40:30|33458.8|33317.8|33458.6|33317.6|33458.8|33317.8|33458.5|33317.5|7
1625128840000|2021-07-01 08:40:40|33458.3|33317.3|33474.6|33333.6|33474.6|33333.6|33458.3|33317.3|21
1625128850000|2021-07-01 08:40:50|33481|33340|33486.1|33345.1|33488.1|33347.1|33480|33339|17
1625128860000|2021-07-01 08:41:00|33485.8|33344.8|33473.5|33332.5|33485.8|33344.8|33471.5|33330.5|25
1625128870000|2021-07-01 08:41:10|33471.2|33330.2|33482.2|33341.2|33483|33342|33471.1|33330.1|22
1625128880000|2021-07-01 08:41:20|33481.7|33340.7|33477.9|33336.9|33485.4|33344.4|33477.9|33336.9|26
1625128890000|2021-07-01 08:41:30|33467.1|33326.1|33483.3|33342.3|33483.3|33342.3|33466.5|33325.5|26
1625128900000|2021-07-01 08:41:40|33480.8|33339.8|33469.5|33328.5|33482.3|33341.3|33465|33324|26
1625128910000|2021-07-01 08:41:50|33469.1|33328.1|33480.9|33339.9|33483|33342|33468.5|33327.5|22
1625128920000|2021-07-01 08:42:00|33488.6|33347.6|33489.9|33348.9|33491.8|33350.8|33486.5|33345.5|22
1625128930000|2021-07-01 08:42:10|33489.2|33348.2|33494.4|33353.4|33494.4|33353.4|33488.7|33347.7|23
1625128940000|2021-07-01 08:42:20|33495.5|33354.5|33496|33355|33498.1|33357.1|33494.1|33353.1|17
1625128950000|2021-07-01 08:42:30|33495.7|33354.7|33495.7|33354.7|33497|33356|33492.5|33351.5|12
1625128960000|2021-07-01 08:42:40|33496|33355|33494.1|33353.1|33496|33355|33488.5|33347.5|22
1625128970000|2021-07-01 08:42:50|33493.3|33352.3|33499.7|33358.7|33499.7|33358.7|33493|33352|18
1625128980000|2021-07-01 08:43:00|33499|33358|33502|33361|33503.9|33362.9|33496.4|33355.4|24
1625128990000|2021-07-01 08:43:10|33503.1|33362.1|33497.2|33356.2|33506.6|33365.6|33497.2|33356.2|26
1625129000000|2021-07-01 08:43:20|33496.9|33355.9|33474.7|33333.7|33496.9|33355.9|33469|33328|27
1625129010000|2021-07-01 08:43:30|33474.3|33333.3|33480.4|33339.4|33483.5|33342.5|33469.9|33328.9|25
1625129020000|2021-07-01 08:43:40|33477.6|33336.6|33507.3|33366.3|33508.7|33367.7|33474.3|33333.3|24
1625129030000|2021-07-01 08:43:50|33506.2|33365.2|33521.7|33380.7|33526.3|33385.3|33505|33364|22
1625129040000|2021-07-01 08:44:00|33519.5|33378.5|33498.7|33357.7|33524.6|33383.6|33496.9|33355.9|23
1625129050000|2021-07-01 08:44:10|33491.4|33350.4|33491.1|33350.1|33496.9|33355.9|33485.3|33344.3|25
1625129060000|2021-07-01 08:44:20|33492.9|33351.9|33499.7|33358.7|33500.3|33359.3|33490.8|33349.8|26
1625129070000|2021-07-01 08:44:30|33499.8|33358.8|33505.2|33364.2|33513.2|33372.2|33499.1|33358.1|25
1625129080000|2021-07-01 08:44:40|33505.1|33364.1|33501.6|33360.6|33506.1|33365.1|33494|33353|23
1625129090000|2021-07-01 08:44:50|33500.5|33359.5|33506.6|33365.6|33510.1|33369.1|33500.5|33359.5|26
1625129100000|2021-07-01 08:45:00|33506.8|33365.8|33491.8|33350.8|33506.9|33365.9|33490.6|33349.6|21
1625129110000|2021-07-01 08:45:10|33491.9|33350.9|33506.1|33365.1|33518.8|33377.8|33491.9|33350.9|25
1625129120000|2021-07-01 08:45:20|33500.5|33359.5|33496.7|33355.7|33509.6|33368.6|33496.7|33355.7|25
1625129130000|2021-07-01 08:45:30|33498.5|33357.5|33500.6|33359.6|33512.8|33371.8|33490.6|33349.6|27
1625129140000|2021-07-01 08:45:40|33500.5|33359.5|33482.6|33341.6|33500.5|33359.5|33481.4|33340.4|21
1625129150000|2021-07-01 08:45:50|33482.9|33341.9|33481.4|33340.4|33485.2|33344.2|33479.7|33338.7|24
1625129160000|2021-07-01 08:46:00|33480.9|33339.9|33464.3|33323.3|33484.3|33343.3|33464.3|33323.3|19
1625129170000|2021-07-01 08:46:10|33462.2|33321.2|33454.6|33313.6|33463.2|33322.2|33447.2|33306.2|21
1625129180000|2021-07-01 08:46:20|33452.7|33311.7|33438.7|33297.7|33453.1|33312.1|33437.9|33296.9|22
1625129190000|2021-07-01 08:46:30|33439.4|33298.4|33443.5|33302.5|33452.6|33311.6|33438.6|33297.6|25
1625129200000|2021-07-01 08:46:40|33440.9|33299.9|33458.9|33317.9|33463.4|33322.4|33440.8|33299.8|25
1625129210000|2021-07-01 08:46:50|33456.7|33315.7|33446.2|33305.2|33456.7|33315.7|33445.6|33304.6|17
1625129220000|2021-07-01 08:47:00|33445.4|33304.4|33461.3|33320.3|33461.3|33320.3|33445.4|33304.4|18
1625129230000|2021-07-01 08:47:10|33460.4|33319.4|33462.3|33321.3|33464.9|33323.9|33460.4|33319.4|18
1625129240000|2021-07-01 08:47:20|33463|33322|33443|33302|33466.1|33325.1|33443|33302|19
1625129250000|2021-07-01 08:47:30|33442|33301|33443.9|33302.9|33443.9|33302.9|33433.2|33292.2|22
1625129260000|2021-07-01 08:47:40|33445.6|33304.6|33437.3|33296.3|33447.4|33306.4|33437.3|33296.3|23
1625129270000|2021-07-01 08:47:50|33433.5|33292.5|33433.5|33292.5|33438.5|33297.5|33433.5|33292.5|20
1625129280000|2021-07-01 08:48:00|33434.2|33293.2|33445.5|33304.5|33449|33308|33433.3|33292.3|17
1625129290000|2021-07-01 08:48:10|33444.4|33303.4|33431.5|33290.5|33444.4|33303.4|33429.4|33288.4|17
1625129300000|2021-07-01 08:48:20|33431.9|33290.9|33425.9|33284.9|33432.8|33291.8|33424.8|33283.8|16
1625129310000|2021-07-01 08:48:30|33427.4|33286.4|33433.2|33292.2|33435.7|33294.7|33424.9|33283.9|20
1625129320000|2021-07-01 08:48:40|33434.4|33293.4|33421.6|33280.6|33435.2|33294.2|33410.2|33269.2|29
1625129330000|2021-07-01 08:48:50|33418.4|33277.4|33417.1|33276.1|33423.4|33282.4|33417.1|33276.1|14
1625129340000|2021-07-01 08:49:00|33419.4|33278.4|33425.1|33284.1|33432.4|33291.4|33419.4|33278.4|25
1625129350000|2021-07-01 08:49:10|33424.2|33283.2|33422.9|33281.9|33442.9|33301.9|33421|33280|23
1625129360000|2021-07-01 08:49:20|33422.7|33281.7|33416.8|33275.8|33422.7|33281.7|33409.7|33268.7|25
1625129370000|2021-07-01 08:49:30|33416.6|33275.6|33407|33266|33424|33283|33406.7|33265.7|22
1625129380000|2021-07-01 08:49:40|33409.5|33268.5|33408.6|33267.6|33422.6|33281.6|33408.6|33267.6|24
1625129390000|2021-07-01 08:49:50|33412.3|33271.3|33407.9|33266.9|33412.3|33271.3|33405.1|33264.1|18
1625129400000|2021-07-01 08:50:00|33408|33267|33405.2|33264.2|33412.9|33271.9|33402.7|33261.7|16
1625129410000|2021-07-01 08:50:10|33401.6|33260.6|33433|33292|33434.7|33293.7|33401.6|33260.6|20
1625129420000|2021-07-01 08:50:20|33427.8|33286.8|33431.1|33290.1|33431.2|33290.2|33426.9|33285.9|14
1625129430000|2021-07-01 08:50:30|33433.2|33292.2|33433.3|33292.3|33436.9|33295.9|33433.2|33292.2|16
1625129440000|2021-07-01 08:50:40|33436.9|33295.9|33418.6|33277.6|33436.9|33295.9|33417.8|33276.8|19
1625129450000|2021-07-01 08:50:50|33418.7|33277.7|33401.5|33260.5|33418.7|33277.7|33399.4|33258.4|24
1625129460000|2021-07-01 08:51:00|33400.6|33259.6|33406.4|33265.4|33414.2|33273.2|33395.3|33254.3|25
1625129470000|2021-07-01 08:51:10|33406.7|33265.7|33407.4|33266.4|33408.8|33267.8|33395.5|33254.5|20
1625129480000|2021-07-01 08:51:20|33407.8|33266.8|33403.6|33262.6|33408.9|33267.9|33401.1|33260.1|21
1625129490000|2021-07-01 08:51:30|33401.1|33260.1|33398.1|33257.1|33403.6|33262.6|33398|33257|15
1625129500000|2021-07-01 08:51:40|33399.3|33258.3|33399.3|33258.3|33399.4|33258.4|33396.6|33255.6|8
1625129510000|2021-07-01 08:51:50|33398.1|33257.1|33387.3|33246.3|33398.1|33257.1|33387.3|33246.3|11
1625129520000|2021-07-01 08:52:00|33385.2|33244.2|33411.9|33270.9|33420.9|33279.9|33385.2|33244.2|18
1625129530000|2021-07-01 08:52:10|33411.2|33270.2|33422|33281|33422|33281|33410.5|33269.5|13
1625129540000|2021-07-01 08:52:20|33421|33280|33457.1|33316.1|33460.4|33319.4|33421|33280|19
1625129550000|2021-07-01 08:52:30|33449.7|33308.7|33486.9|33345.9|33498.5|33357.5|33449.3|33308.3|26
1625129560000|2021-07-01 08:52:40|33491.3|33350.3|33497.4|33356.4|33509.2|33368.2|33484.2|33343.2|20
1625129570000|2021-07-01 08:52:50|33501.1|33360.1|33492.4|33351.4|33501.1|33360.1|33480.1|33339.1|24
1625129580000|2021-07-01 08:53:00|33478.7|33337.7|33486.9|33345.9|33486.9|33345.9|33470.5|33329.5|24
1625129590000|2021-07-01 08:53:10|33486.1|33345.1|33474.6|33333.6|33487.8|33346.8|33474.6|33333.6|25
1625129600000|2021-07-01 08:53:20|33475.7|33334.7|33470.4|33329.4|33481|33340|33466.2|33325.2|21
1625129610000|2021-07-01 08:53:30|33470.6|33329.6|33461.4|33320.4|33474.1|33333.1|33461.2|33320.2|20
1625129620000|2021-07-01 08:53:40|33461.2|33320.2|33445.8|33304.8|33461.4|33320.4|33445.8|33304.8|9
1625129630000|2021-07-01 08:53:50|33442.5|33301.5|33437.1|33296.1|33444.1|33303.1|33427|33286|25
1625129640000|2021-07-01 08:54:00|33436.7|33295.7|33452.6|33311.6|33452.6|33311.6|33430.8|33289.8|20
1625129650000|2021-07-01 08:54:10|33454.4|33313.4|33467.1|33326.1|33470.2|33329.2|33454.4|33313.4|17
1625129660000|2021-07-01 08:54:20|33467.3|33326.3|33465.3|33324.3|33478.8|33337.8|33464.3|33323.3|22
1625129670000|2021-07-01 08:54:30|33466|33325|33458.1|33317.1|33471.9|33330.9|33456.2|33315.2|18
1625129680000|2021-07-01 08:54:40|33456.6|33315.6|33457.2|33316.2|33457.8|33316.8|33452.4|33311.4|19
1625129690000|2021-07-01 08:54:50|33455.4|33314.4|33461.3|33320.3|33465.4|33324.4|33455.4|33314.4|18
1625129700000|2021-07-01 08:55:00|33456.9|33315.9|33466.5|33325.5|33469|33328|33456.9|33315.9|17
1625129710000|2021-07-01 08:55:10|33467.5|33326.5|33459.9|33318.9|33467.5|33326.5|33454.6|33313.6|22
1625129720000|2021-07-01 08:55:20|33461.2|33320.2|33469.4|33328.4|33474.1|33333.1|33454.5|33313.5|20
1625129730000|2021-07-01 08:55:30|33469.1|33328.1|33479.7|33338.7|33479.8|33338.8|33463.4|33322.4|17
1625129740000|2021-07-01 08:55:40|33479.9|33338.9|33499.3|33358.3|33499.3|33358.3|33479.7|33338.7|13
1625129750000|2021-07-01 08:55:50|33500.9|33359.9|33517.7|33376.7|33524|33383|33500.8|33359.8|17
1625129760000|2021-07-01 08:56:00|33517.9|33376.9|33519.8|33378.8|33531.5|33390.5|33517.9|33376.9|24
1625129770000|2021-07-01 08:56:10|33520.2|33379.2|33524.3|33383.3|33524.3|33383.3|33506.4|33365.4|25
1625129780000|2021-07-01 08:56:20|33524.5|33383.5|33557.2|33416.2|33557.2|33416.2|33522.1|33381.1|17
1625129790000|2021-07-01 08:56:30|33555.7|33414.7|33548.9|33407.9|33555.7|33414.7|33540.5|33399.5|20
1625129800000|2021-07-01 08:56:40|33549.2|33408.2|33516.3|33375.3|33549.2|33408.2|33516.3|33375.3|21
1625129810000|2021-07-01 08:56:50|33510.3|33369.3|33521|33380|33523.3|33382.3|33509.2|33368.2|25
1625129820000|2021-07-01 08:57:00|33520.8|33379.8|33517.6|33376.6|33520.8|33379.8|33515.5|33374.5|9
1625129830000|2021-07-01 08:57:10|33517.1|33376.1|33517.7|33376.7|33519|33378|33507.7|33366.7|18
1625129840000|2021-07-01 08:57:20|33518.3|33377.3|33518.7|33377.7|33522.2|33381.2|33517.5|33376.5|19
1625129850000|2021-07-01 08:57:30|33519.9|33378.9|33517.7|33376.7|33531|33390|33517.4|33376.4|18
1625129860000|2021-07-01 08:57:40|33517.2|33376.2|33499.5|33358.5|33517.2|33376.2|33499.5|33358.5|24
1625129870000|2021-07-01 08:57:50|33499.6|33358.6|33498|33357|33509.6|33368.6|33498|33357|17
1625129880000|2021-07-01 08:58:00|33491.5|33350.5|33504.3|33363.3|33509.4|33368.4|33491.1|33350.1|28
1625129890000|2021-07-01 08:58:10|33504.5|33363.5|33502.8|33361.8|33505|33364|33499.9|33358.9|15
1625129900000|2021-07-01 08:58:20|33502.9|33361.9|33521.3|33380.3|33521.7|33380.7|33502.9|33361.9|18
1625129910000|2021-07-01 08:58:30|33521.7|33380.7|33524.7|33383.7|33524.7|33383.7|33518.1|33377.1|9
1625129920000|2021-07-01 08:58:40|33526.3|33385.3|33525.8|33384.8|33529.5|33388.5|33521.9|33380.9|16
1625129930000|2021-07-01 08:58:50|33525.3|33384.3|33525.8|33384.8|33529.3|33388.3|33524.7|33383.7|7
1625129940000|2021-07-01 08:59:00|33525|33384|33509.7|33368.7|33525|33384|33506.5|33365.5|20
1625129950000|2021-07-01 08:59:10|33510|33369|33506.4|33365.4|33510|33369|33506.4|33365.4|15
1625129960000|2021-07-01 08:59:20|33507.5|33366.5|33526.3|33385.3|33526.3|33385.3|33507.5|33366.5|11
1625129970000|2021-07-01 08:59:30|33529.2|33388.2|33537.7|33396.7|33540.5|33399.5|33528.6|33387.6|17
1625129980000|2021-07-01 08:59:40|33538.8|33397.8|33532.7|33391.7|33540.3|33399.3|33522.1|33381.1|22
1625129990000|2021-07-01 08:59:50|33535.8|33394.8|33535.4|33394.4|33541.5|33400.5|33533.5|33392.5|20
1625130000000|2021-07-01 09:00:00|33535|33394|33510.2|33369.2|33535|33394|33506|33365|25
1625130010000|2021-07-01 09:00:10|33514.2|33373.2|33509|33368|33524.7|33383.7|33508.5|33367.5|26
1625130020000|2021-07-01 09:00:20|33510.5|33369.5|33500.9|33359.9|33517.9|33376.9|33500.9|33359.9|20
1625130030000|2021-07-01 09:00:30|33502.3|33361.3|33520.3|33379.3|33520.8|33379.8|33502.1|33361.1|26
1625130040000|2021-07-01 09:00:40|33519|33378|33523.4|33382.4|33523.4|33382.4|33519|33378|21
1625130050000|2021-07-01 09:00:50|33520.7|33379.7|33533.1|33392.1|33534.1|33393.1|33514.4|33373.4|23
1625130060000|2021-07-01 09:01:00|33533.4|33392.4|33530.8|33389.8|33537.6|33396.6|33529.5|33388.5|14
1625130070000|2021-07-01 09:01:10|33532.2|33391.2|33537.7|33396.7|33537.7|33396.7|33532.2|33391.2|9
1625130080000|2021-07-01 09:01:20|33540.1|33399.1|33544.8|33403.8|33548.4|33407.4|33540.1|33399.1|9
1625130090000|2021-07-01 09:01:30|33543.5|33402.5|33553.3|33412.3|33554|33413|33537.7|33396.7|18
1625130100000|2021-07-01 09:01:40|33553.8|33412.8|33556.2|33415.2|33556.9|33415.9|33553.8|33412.8|4
1625130110000|2021-07-01 09:01:50|33553.6|33412.6|33559.3|33418.3|33559.3|33418.3|33547|33406|10
1625130120000|2021-07-01 09:02:00|33559.1|33418.1|33555|33414|33561.8|33420.8|33547.4|33406.4|27
1625130130000|2021-07-01 09:02:10|33557.8|33416.8|33559.4|33418.4|33559.4|33418.4|33555.7|33414.7|13
1625130140000|2021-07-01 09:02:20|33560|33419|33548.7|33407.7|33563.9|33422.9|33548.7|33407.7|19
1625130150000|2021-07-01 09:02:30|33548.9|33407.9|33548.4|33407.4|33548.9|33407.9|33547|33406|9
1625130160000|2021-07-01 09:02:40|33547.9|33406.9|33547.9|33406.9|33547.9|33406.9|33547.9|33406.9|1
1625130170000|2021-07-01 09:02:50|33548.6|33407.6|33554.6|33413.6|33555.5|33414.5|33548.6|33407.6|8
1625130180000|2021-07-01 09:03:00|33554.5|33413.5|33550.2|33409.2|33554.6|33413.6|33550.2|33409.2|14
1625130190000|2021-07-01 09:03:10|33548.6|33407.6|33536|33395|33548.7|33407.7|33533.7|33392.7|16
1625130200000|2021-07-01 09:03:20|33536.1|33395.1|33532.4|33391.4|33537.7|33396.7|33531.5|33390.5|15
1625130210000|2021-07-01 09:03:30|33536.9|33395.9|33515.3|33374.3|33537.2|33396.2|33515.3|33374.3|19
1625130220000|2021-07-01 09:03:40|33515.7|33374.7|33515.5|33374.5|33516.8|33375.8|33514.4|33373.4|15
1625130230000|2021-07-01 09:03:50|33515.2|33374.2|33516.6|33375.6|33527.3|33386.3|33512.6|33371.6|23
1625130240000|2021-07-01 09:04:00|33517.3|33376.3|33523.4|33382.4|33545.8|33404.8|33517.3|33376.3|21
1625130250000|2021-07-01 09:04:10|33529.2|33388.2|33550.6|33409.6|33550.6|33409.6|33529.2|33388.2|5
1625130260000|2021-07-01 09:04:20|33541.8|33400.8|33550.8|33409.8|33550.8|33409.8|33529.2|33388.2|5
1625130270000|2021-07-01 09:04:30|33551.6|33410.6|33554.1|33413.1|33554.1|33413.1|33551.6|33410.6|6
1625130280000|2021-07-01 09:04:40|33557.9|33416.9|33567.5|33426.5|33567.5|33426.5|33555.1|33414.1|13
1625130290000|2021-07-01 09:04:50|33563.4|33422.4|33569.2|33428.2|33569.4|33428.4|33563.3|33422.3|15
1625130300000|2021-07-01 09:05:00|33569.5|33428.5|33559.4|33418.4|33569.5|33428.5|33551.3|33410.3|18
1625130310000|2021-07-01 09:05:10|33559|33418|33574|33433|33575.6|33434.6|33558.3|33417.3|18
1625130320000|2021-07-01 09:05:20|33574.4|33433.4|33577.9|33436.9|33577.9|33436.9|33574.1|33433.1|10
1625130330000|2021-07-01 09:05:30|33576|33435|33570.7|33429.7|33577.9|33436.9|33569.6|33428.6|21
1625130340000|2021-07-01 09:05:40|33575.9|33434.9|33577|33436|33578.2|33437.2|33575.9|33434.9|18
1625130350000|2021-07-01 09:05:50|33576.1|33435.1|33563.7|33422.7|33576.1|33435.1|33562.8|33421.8|16
1625130360000|2021-07-01 09:06:00|33565|33424|33561.6|33420.6|33568.3|33427.3|33561.5|33420.5|17
1625130370000|2021-07-01 09:06:10|33561.5|33420.5|33564.3|33423.3|33564.3|33423.3|33558.5|33417.5|20
1625130380000|2021-07-01 09:06:20|33563.9|33422.9|33569.2|33428.2|33569.2|33428.2|33562.4|33421.4|11
1625130390000|2021-07-01 09:06:30|33569.1|33428.1|33556.7|33415.7|33569.1|33428.1|33556.7|33415.7|9
1625130400000|2021-07-01 09:06:40|33557.2|33416.2|33555.9|33414.9|33557.9|33416.9|33555.6|33414.6|9
1625130410000|2021-07-01 09:06:50|33555|33414|33555.7|33414.7|33555.7|33414.7|33555|33414|4
1625130420000|2021-07-01 09:07:00|33557.7|33416.7|33575.3|33434.3|33575.3|33434.3|33557.7|33416.7|16
1625130430000|2021-07-01 09:07:10|33575.2|33434.2|33571.8|33430.8|33577.2|33436.2|33568.7|33427.7|16
1625130440000|2021-07-01 09:07:20|33571.3|33430.3|33573.1|33432.1|33576.1|33435.1|33570.9|33429.9|13
1625130450000|2021-07-01 09:07:30|33572.7|33431.7|33573.4|33432.4|33574.2|33433.2|33572.1|33431.1|11
1625130460000|2021-07-01 09:07:40|33573.9|33432.9|33580.4|33439.4|33585.2|33444.2|33573.9|33432.9|14
1625130470000|2021-07-01 09:07:50|33579.7|33438.7|33582.2|33441.2|33584.9|33443.9|33579.7|33438.7|7
1625130480000|2021-07-01 09:08:00|33580.2|33439.2|33581.7|33440.7|33582.4|33441.4|33578.6|33437.6|13
1625130490000|2021-07-01 09:08:10|33581.5|33440.5|33581.4|33440.4|33582.9|33441.9|33579.8|33438.8|7
1625130500000|2021-07-01 09:08:20|33582|33441|33582.7|33441.7|33582.7|33441.7|33566.2|33425.2|21
1625130510000|2021-07-01 09:08:30|33582|33441|33581.4|33440.4|33582.9|33441.9|33579.4|33438.4|13
1625130520000|2021-07-01 09:08:40|33578.7|33437.7|33578.1|33437.1|33579.7|33438.7|33576.2|33435.2|21
1625130530000|2021-07-01 09:08:50|33577.2|33436.2|33580.8|33439.8|33581.6|33440.6|33577.1|33436.1|16
1625130540000|2021-07-01 09:09:00|33575.5|33434.5|33584.5|33443.5|33584.5|33443.5|33575|33434|19
1625130550000|2021-07-01 09:09:10|33586.9|33445.9|33577.6|33436.6|33587.4|33446.4|33574.8|33433.8|25
1625130560000|2021-07-01 09:09:20|33577.4|33436.4|33559.6|33418.6|33577.4|33436.4|33558.8|33417.8|29
1625130570000|2021-07-01 09:09:30|33561.2|33420.2|33574.3|33433.3|33574.9|33433.9|33561.2|33420.2|26
1625130580000|2021-07-01 09:09:40|33573.2|33432.2|33558.4|33417.4|33573.2|33432.2|33556.6|33415.6|25
1625130590000|2021-07-01 09:09:50|33556.6|33415.6|33552.5|33411.5|33557.1|33416.1|33552.5|33411.5|25
1625130600000|2021-07-01 09:10:00|33549.9|33408.9|33575.9|33434.9|33576.7|33435.7|33542.7|33401.7|23
1625130610000|2021-07-01 09:10:10|33577.4|33436.4|33558.4|33417.4|33577.8|33436.8|33558.4|33417.4|13
1625130620000|2021-07-01 09:10:20|33557.1|33416.1|33551.3|33410.3|33557.9|33416.9|33550.5|33409.5|21
1625130630000|2021-07-01 09:10:30|33552.3|33411.3|33551.1|33410.1|33561.9|33420.9|33550.2|33409.2|20
1625130640000|2021-07-01 09:10:40|33552.4|33411.4|33559.9|33418.9|33572.7|33431.7|33552.4|33411.4|25
1625130650000|2021-07-01 09:10:50|33559|33418|33566.1|33425.1|33569.4|33428.4|33559|33418|11
1625130660000|2021-07-01 09:11:00|33564.5|33423.5|33559.2|33418.2|33564.5|33423.5|33558.2|33417.2|19
1625130670000|2021-07-01 09:11:10|33559.1|33418.1|33561.1|33420.1|33564.1|33423.1|33558.8|33417.8|14
1625130680000|2021-07-01 09:11:20|33560|33419|33563.5|33422.5|33565.2|33424.2|33559.9|33418.9|14
1625130690000|2021-07-01 09:11:30|33564|33423|33564.1|33423.1|33565.9|33424.9|33562.9|33421.9|16
1625130700000|2021-07-01 09:11:40|33565|33424|33557.7|33416.7|33569.1|33428.1|33556.5|33415.5|17
1625130710000|2021-07-01 09:11:50|33557.4|33416.4|33556.5|33415.5|33557.4|33416.4|33555.9|33414.9|10
1625130720000|2021-07-01 09:12:00|33555.2|33414.2|33572.3|33431.3|33572.3|33431.3|33550.8|33409.8|17
1625130730000|2021-07-01 09:12:10|33568.8|33427.8|33587.9|33446.9|33591.1|33450.1|33568.8|33427.8|17
1625130740000|2021-07-01 09:12:20|33588.8|33447.8|33577.5|33436.5|33591.1|33450.1|33576.4|33435.4|17
1625130750000|2021-07-01 09:12:30|33575.5|33434.5|33583.9|33442.9|33584.9|33443.9|33573.1|33432.1|14
1625130760000|2021-07-01 09:12:40|33585|33444|33588.2|33447.2|33590.5|33449.5|33583.9|33442.9|9
1625130770000|2021-07-01 09:12:50|33588.9|33447.9|33581.3|33440.3|33588.9|33447.9|33581.1|33440.1|16
1625130780000|2021-07-01 09:13:00|33582.7|33441.7|33593.5|33452.5|33605.5|33464.5|33582.5|33441.5|25
1625130790000|2021-07-01 09:13:10|33591.8|33450.8|33587|33446|33591.8|33450.8|33583.2|33442.2|21
1625130800000|2021-07-01 09:13:20|33584.2|33443.2|33601.5|33460.5|33603.1|33462.1|33584.2|33443.2|20
1625130810000|2021-07-01 09:13:30|33598.1|33457.1|33574|33433|33598.1|33457.1|33574|33433|22
1625130820000|2021-07-01 09:13:40|33573.4|33432.4|33535.7|33394.7|33573.4|33432.4|33527.5|33386.5|23
1625130830000|2021-07-01 09:13:50|33535.5|33394.5|33515.5|33374.5|33535.5|33394.5|33509.6|33368.6|25
1625130840000|2021-07-01 09:14:00|33514.7|33373.7|33521.2|33380.2|33528.1|33387.1|33514.7|33373.7|25
1625130850000|2021-07-01 09:14:10|33523|33382|33519.5|33378.5|33528.4|33387.4|33519.5|33378.5|18
1625130860000|2021-07-01 09:14:20|33517.9|33376.9|33518.9|33377.9|33523.6|33382.6|33500.1|33359.1|27
1625130870000|2021-07-01 09:14:30|33518.7|33377.7|33513|33372|33519.4|33378.4|33510.2|33369.2|25
1625130880000|2021-07-01 09:14:40|33513.4|33372.4|33504.9|33363.9|33513.4|33372.4|33504.7|33363.7|25
1625130890000|2021-07-01 09:14:50|33502.4|33361.4|33506.9|33365.9|33510.1|33369.1|33502.4|33361.4|22
1625130900000|2021-07-01 09:15:00|33507.6|33366.6|33492.7|33351.7|33507.9|33366.9|33484.4|33343.4|20
1625130910000|2021-07-01 09:15:10|33492.8|33351.8|33465.4|33324.4|33494.6|33353.6|33460.2|33319.2|26
1625130920000|2021-07-01 09:15:20|33465.9|33324.9|33463.4|33322.4|33468.6|33327.6|33462.8|33321.8|20
1625130930000|2021-07-01 09:15:30|33463|33322|33463.2|33322.2|33475.3|33334.3|33463|33322|18
1625130940000|2021-07-01 09:15:40|33457.3|33316.3|33451.5|33310.5|33457.4|33316.4|33447.7|33306.7|20
1625130950000|2021-07-01 09:15:50|33455.2|33314.2|33460.1|33319.1|33462.8|33321.8|33455.2|33314.2|26
1625130960000|2021-07-01 09:16:00|33461.1|33320.1|33434.6|33293.6|33462.4|33321.4|33434.6|33293.6|19
1625130970000|2021-07-01 09:16:10|33430.5|33289.5|33443.8|33302.8|33443.8|33302.8|33423.5|33282.5|13
1625130980000|2021-07-01 09:16:20|33443.1|33302.1|33448.1|33307.1|33457.9|33316.9|33435.1|33294.1|19
1625130990000|2021-07-01 09:16:30|33446|33305|33454.9|33313.9|33459.6|33318.6|33446|33305|23
1625131000000|2021-07-01 09:16:40|33449.8|33308.8|33443.9|33302.9|33450|33309|33436.8|33295.8|24
1625131010000|2021-07-01 09:16:50|33443.4|33302.4|33437.2|33296.2|33443.4|33302.4|33425.5|33284.5|26
1625131020000|2021-07-01 09:17:00|33437.5|33296.5|33444.9|33303.9|33450.1|33309.1|33436.4|33295.4|22
1625131030000|2021-07-01 09:17:10|33440.7|33299.7|33441.1|33300.1|33445.4|33304.4|33440.3|33299.3|16
1625131040000|2021-07-01 09:17:20|33445.4|33304.4|33438.4|33297.4|33445.4|33304.4|33438.4|33297.4|15
1625131050000|2021-07-01 09:17:30|33438.2|33297.2|33437.2|33296.2|33442.7|33301.7|33434.7|33293.7|20
1625131060000|2021-07-01 09:17:40|33437.3|33296.3|33433.7|33292.7|33446.3|33305.3|33433.7|33292.7|23
1625131070000|2021-07-01 09:17:50|33433.5|33292.5|33433.2|33292.2|33436.1|33295.1|33431.6|33290.6|19
1625131080000|2021-07-01 09:18:00|33432.8|33291.8|33430|33289|33434|33293|33428.7|33287.7|20
1625131090000|2021-07-01 09:18:10|33429.9|33288.9|33429.4|33288.4|33429.9|33288.9|33425.4|33284.4|20
1625131100000|2021-07-01 09:18:20|33434.7|33293.7|33418.9|33277.9|33435.5|33294.5|33414.8|33273.8|25
1625131110000|2021-07-01 09:18:30|33419.1|33278.1|33428.4|33287.4|33428.4|33287.4|33413.8|33272.8|25
1625131120000|2021-07-01 09:18:40|33424.9|33283.9|33429.6|33288.6|33431|33290|33423.9|33282.9|25
1625131130000|2021-07-01 09:18:50|33430.5|33289.5|33424.4|33283.4|33430.5|33289.5|33422.7|33281.7|15
1625131140000|2021-07-01 09:19:00|33426|33285|33428.2|33287.2|33429|33288|33425.5|33284.5|11
1625131150000|2021-07-01 09:19:10|33428.3|33287.3|33439.3|33298.3|33442.2|33301.2|33427|33286|23
1625131160000|2021-07-01 09:19:20|33437.3|33296.3|33426|33285|33437.3|33296.3|33426|33285|24
1625131170000|2021-07-01 09:19:30|33424.5|33283.5|33429.1|33288.1|33431.6|33290.6|33420.3|33279.3|22
1625131180000|2021-07-01 09:19:40|33429.6|33288.6|33426.4|33285.4|33429.6|33288.6|33426.4|33285.4|9
1625131190000|2021-07-01 09:19:50|33429.1|33288.1|33421.9|33280.9|33433.2|33292.2|33421.9|33280.9|20
1625131200000|2021-07-01 09:20:00|33427.1|33286.1|33413.3|33272.3|33427.1|33286.1|33411.2|33270.2|18
1625131210000|2021-07-01 09:20:10|33412.9|33271.9|33415.2|33274.2|33417.4|33276.4|33406.1|33265.1|13
1625131220000|2021-07-01 09:20:20|33415.8|33274.8|33418.4|33277.4|33418.4|33277.4|33412.8|33271.8|15
1625131230000|2021-07-01 09:20:30|33417.4|33276.4|33416.4|33275.4|33417.4|33276.4|33412.6|33271.6|19
1625131240000|2021-07-01 09:20:40|33417.5|33276.5|33419.1|33278.1|33421|33280|33416.5|33275.5|14
1625131250000|2021-07-01 09:20:50|33417.9|33276.9|33425.4|33284.4|33429|33288|33416.9|33275.9|13
1625131260000|2021-07-01 09:21:00|33426.1|33285.1|33430.5|33289.5|33431.1|33290.1|33425.9|33284.9|13
1625131270000|2021-07-01 09:21:10|33431.1|33290.1|33432.7|33291.7|33432.7|33291.7|33431.1|33290.1|14
1625131280000|2021-07-01 09:21:20|33432.6|33291.6|33442.4|33301.4|33442.4|33301.4|33432.1|33291.1|10
1625131290000|2021-07-01 09:21:30|33440.6|33299.6|33441.4|33300.4|33441.4|33300.4|33440.6|33299.6|2
1625131300000|2021-07-01 09:21:40|33443.1|33302.1|33436.4|33295.4|33443.1|33302.1|33436.4|33295.4|11
1625131310000|2021-07-01 09:21:50|33434.7|33293.7|33444.8|33303.8|33448|33307|33434.7|33293.7|13
1625131320000|2021-07-01 09:22:00|33445.9|33304.9|33441.3|33300.3|33448|33307|33441.3|33300.3|16
1625131330000|2021-07-01 09:22:10|33444.5|33303.5|33440.3|33299.3|33444.5|33303.5|33440.3|33299.3|13
1625131340000|2021-07-01 09:22:20|33442|33301|33435.4|33294.4|33442|33301|33435.4|33294.4|7
1625131350000|2021-07-01 09:22:30|33433.9|33292.9|33421.7|33280.7|33433.9|33292.9|33421.7|33280.7|13
1625131360000|2021-07-01 09:22:40|33422.7|33281.7|33421.7|33280.7|33422.9|33281.9|33416.8|33275.8|17
1625131370000|2021-07-01 09:22:50|33421.9|33280.9|33422.7|33281.7|33424.2|33283.2|33418.9|33277.9|13
1625131380000|2021-07-01 09:23:00|33425.3|33284.3|33437.5|33296.5|33437.9|33296.9|33425|33284|13
1625131390000|2021-07-01 09:23:10|33436.3|33295.3|33419.5|33278.5|33436.3|33295.3|33417.9|33276.9|18
1625131400000|2021-07-01 09:23:20|33418.1|33277.1|33428.2|33287.2|33428.8|33287.8|33415.2|33274.2|18
1625131410000|2021-07-01 09:23:30|33427.1|33286.1|33418.9|33277.9|33427.1|33286.1|33418.4|33277.4|18
1625131420000|2021-07-01 09:23:40|33418.5|33277.5|33422.2|33281.2|33423|33282|33417.7|33276.7|19
1625131430000|2021-07-01 09:23:50|33419.3|33278.3|33410.8|33269.8|33419.3|33278.3|33407.9|33266.9|24
1625131440000|2021-07-01 09:24:00|33410.7|33269.7|33410.4|33269.4|33412.2|33271.2|33410.1|33269.1|18
1625131450000|2021-07-01 09:24:10|33410.7|33269.7|33395.5|33254.5|33415.7|33274.7|33395.5|33254.5|21
1625131460000|2021-07-01 09:24:20|33394.8|33253.8|33367.6|33226.6|33394.8|33253.8|33352.3|33211.3|27
1625131470000|2021-07-01 09:24:30|33370.8|33229.8|33357.1|33216.1|33375.8|33234.8|33357.1|33216.1|19
1625131480000|2021-07-01 09:24:40|33357.8|33216.8|33338.7|33197.7|33357.8|33216.8|33330.1|33189.1|24
1625131490000|2021-07-01 09:24:50|33338.6|33197.6|33361.3|33220.3|33364.9|33223.9|33338.6|33197.6|25
1625131500000|2021-07-01 09:25:00|33361.4|33220.4|33383.4|33242.4|33388|33247|33361.4|33220.4|24
1625131510000|2021-07-01 09:25:10|33383.5|33242.5|33384.6|33243.6|33386|33245|33374.6|33233.6|23
1625131520000|2021-07-01 09:25:20|33388.4|33247.4|33397.3|33256.3|33403.5|33262.5|33388.4|33247.4|22
1625131530000|2021-07-01 09:25:30|33397.1|33256.1|33418.5|33277.5|33421.7|33280.7|33392.5|33251.5|25
1625131540000|2021-07-01 09:25:40|33421.8|33280.8|33429.5|33288.5|33437.4|33296.4|33421.8|33280.8|25
1625131550000|2021-07-01 09:25:50|33429.6|33288.6|33444.1|33303.1|33444.1|33303.1|33428.8|33287.8|26
1625131560000|2021-07-01 09:26:00|33444.2|33303.2|33411.3|33270.3|33444.8|33303.8|33408.8|33267.8|29
1625131570000|2021-07-01 09:26:10|33408.7|33267.7|33423.2|33282.2|33423.2|33282.2|33401.8|33260.8|24
1625131580000|2021-07-01 09:26:20|33423.4|33282.4|33415.1|33274.1|33430.5|33289.5|33415.1|33274.1|25
1625131590000|2021-07-01 09:26:30|33414.3|33273.3|33430.6|33289.6|33432.9|33291.9|33414.3|33273.3|26
1625131600000|2021-07-01 09:26:40|33430.4|33289.4|33431.1|33290.1|33432.9|33291.9|33428.5|33287.5|21
1625131610000|2021-07-01 09:26:50|33432|33291|33416.1|33275.1|33432|33291|33415.6|33274.6|24
1625131620000|2021-07-01 09:27:00|33415.9|33274.9|33418.3|33277.3|33418.8|33277.8|33415.9|33274.9|20
1625131630000|2021-07-01 09:27:10|33417.3|33276.3|33416|33275|33417.3|33276.3|33406.3|33265.3|23
1625131640000|2021-07-01 09:27:20|33416.2|33275.2|33418.5|33277.5|33419.5|33278.5|33409.7|33268.7|26
1625131650000|2021-07-01 09:27:30|33418.9|33277.9|33426.3|33285.3|33426.6|33285.6|33418.9|33277.9|24
1625131660000|2021-07-01 09:27:40|33425.8|33284.8|33414.9|33273.9|33426.8|33285.8|33414.9|33273.9|28
1625131670000|2021-07-01 09:27:50|33415.1|33274.1|33429.5|33288.5|33431.1|33290.1|33413.1|33272.1|25
1625131680000|2021-07-01 09:28:00|33429.4|33288.4|33443.7|33302.7|33443.7|33302.7|33425.6|33284.6|23
1625131690000|2021-07-01 09:28:10|33443.9|33302.9|33440.1|33299.1|33443.9|33302.9|33440.1|33299.1|22
1625131700000|2021-07-01 09:28:20|33442|33301|33428.5|33287.5|33442|33301|33428.5|33287.5|24
1625131710000|2021-07-01 09:28:30|33425.6|33284.6|33421.1|33280.1|33425.6|33284.6|33416.2|33275.2|25
1625131720000|2021-07-01 09:28:40|33421.3|33280.3|33418|33277|33422.1|33281.1|33415.7|33274.7|26
1625131730000|2021-07-01 09:28:50|33417.9|33276.9|33420.5|33279.5|33421.7|33280.7|33417.9|33276.9|24
1625131740000|2021-07-01 09:29:00|33418.3|33277.3|33444.2|33303.2|33445.1|33304.1|33418.3|33277.3|26
1625131750000|2021-07-01 09:29:10|33444.1|33303.1|33461.8|33320.8|33463.2|33322.2|33438.9|33297.9|24
1625131760000|2021-07-01 09:29:20|33461.9|33320.9|33448.2|33307.2|33469.3|33328.3|33444.3|33303.3|26
1625131770000|2021-07-01 09:29:30|33452.4|33311.4|33470.9|33329.9|33470.9|33329.9|33452.2|33311.2|25
1625131780000|2021-07-01 09:29:40|33466.5|33325.5|33457.8|33316.8|33466.5|33325.5|33454.3|33313.3|23
1625131790000|2021-07-01 09:29:50|33456.7|33315.7|33461.4|33320.4|33461.4|33320.4|33445.8|33304.8|25
1625131800000|2021-07-01 09:30:00|33461.7|33320.7|33443.3|33302.3|33464|33323|33443.3|33302.3|27
1625131810000|2021-07-01 09:30:10|33443.2|33302.2|33413.4|33272.4|33443.2|33302.2|33405.9|33264.9|25
1625131820000|2021-07-01 09:30:20|33414.7|33273.7|33435.6|33294.6|33435.6|33294.6|33413.6|33272.6|20
1625131830000|2021-07-01 09:30:30|33433.4|33292.4|33436.4|33295.4|33442.4|33301.4|33432.8|33291.8|23
1625131840000|2021-07-01 09:30:40|33436.2|33295.2|33425.1|33284.1|33436.4|33295.4|33424.6|33283.6|27
1625131850000|2021-07-01 09:30:50|33424.8|33283.8|33428|33287|33430|33289|33424.8|33283.8|21
1625131860000|2021-07-01 09:31:00|33427.7|33286.7|33429.3|33288.3|33429.4|33288.4|33426.5|33285.5|19
1625131870000|2021-07-01 09:31:10|33435.3|33294.3|33447.1|33306.1|33447.1|33306.1|33435.3|33294.3|21
1625131880000|2021-07-01 09:31:20|33448.2|33307.2|33449|33308|33459.8|33318.8|33446.7|33305.7|26
1625131890000|2021-07-01 09:31:30|33448.2|33307.2|33447.9|33306.9|33449.3|33308.3|33431|33290|27
1625131900000|2021-07-01 09:31:40|33452.9|33311.9|33470.9|33329.9|33470.9|33329.9|33452.9|33311.9|28
1625131910000|2021-07-01 09:31:50|33471.1|33330.1|33474.1|33333.1|33476.9|33335.9|33465.4|33324.4|22
1625131920000|2021-07-01 09:32:00|33474.4|33333.4|33470|33329|33476.9|33335.9|33466.4|33325.4|27
1625131930000|2021-07-01 09:32:10|33469.8|33328.8|33471|33330|33472.2|33331.2|33467.4|33326.4|24
1625131940000|2021-07-01 09:32:20|33470.9|33329.9|33472.9|33331.9|33474.7|33333.7|33466.4|33325.4|23
1625131950000|2021-07-01 09:32:30|33473.7|33332.7|33474.8|33333.8|33475|33334|33466.6|33325.6|26
1625131960000|2021-07-01 09:32:40|33474.1|33333.1|33471.4|33330.4|33474.7|33333.7|33471.4|33330.4|22
1625131970000|2021-07-01 09:32:50|33471.8|33330.8|33463.5|33322.5|33472|33331|33463.5|33322.5|16
1625131980000|2021-07-01 09:33:00|33463.6|33322.6|33471|33330|33471|33330|33463.6|33322.6|20
1625131990000|2021-07-01 09:33:10|33472.9|33331.9|33478.7|33337.7|33478.7|33337.7|33471.2|33330.2|11
1625132000000|2021-07-01 09:33:20|33480.1|33339.1|33481.4|33340.4|33485.1|33344.1|33478.8|33337.8|18
1625132010000|2021-07-01 09:33:30|33482.5|33341.5|33482.1|33341.1|33484.6|33343.6|33476.2|33335.2|17
1625132020000|2021-07-01 09:33:40|33482.3|33341.3|33497|33356|33497.7|33356.7|33482|33341|28
1625132030000|2021-07-01 09:33:50|33506.4|33365.4|33506.9|33365.9|33507.7|33366.7|33504.2|33363.2|23
1625132040000|2021-07-01 09:34:00|33506.7|33365.7|33511.8|33370.8|33513.7|33372.7|33498.8|33357.8|22
1625132050000|2021-07-01 09:34:10|33512.6|33371.6|33504.6|33363.6|33515.9|33374.9|33501.8|33360.8|23
1625132060000|2021-07-01 09:34:20|33503.5|33362.5|33501.5|33360.5|33508.4|33367.4|33500|33359|26
1625132070000|2021-07-01 09:34:30|33500.4|33359.4|33498.8|33357.8|33501.1|33360.1|33496.9|33355.9|26
1625132080000|2021-07-01 09:34:40|33499.5|33358.5|33501.3|33360.3|33503.7|33362.7|33498.5|33357.5|23
1625132090000|2021-07-01 09:34:50|33500.7|33359.7|33505|33364|33511.6|33370.6|33500.7|33359.7|22
1625132100000|2021-07-01 09:35:00|33505.1|33364.1|33503.1|33362.1|33506.1|33365.1|33501.3|33360.3|25
1625132110000|2021-07-01 09:35:10|33502.9|33361.9|33502.1|33361.1|33504.5|33363.5|33501.1|33360.1|19
1625132120000|2021-07-01 09:35:20|33502.9|33361.9|33507.3|33366.3|33507.3|33366.3|33500.4|33359.4|15
1625132130000|2021-07-01 09:35:30|33508.4|33367.4|33506.5|33365.5|33510.1|33369.1|33506.1|33365.1|20
1625132140000|2021-07-01 09:35:40|33506.4|33365.4|33507|33366|33508|33367|33504.9|33363.9|16
1625132150000|2021-07-01 09:35:50|33507.4|33366.4|33508.8|33367.8|33510.5|33369.5|33507.1|33366.1|13
1625132160000|2021-07-01 09:36:00|33508.5|33367.5|33481.8|33340.8|33508.7|33367.7|33481.8|33340.8|23
1625132170000|2021-07-01 09:36:10|33482|33341|33477.7|33336.7|33482.4|33341.4|33475.2|33334.2|22
1625132180000|2021-07-01 09:36:20|33479.4|33338.4|33496.9|33355.9|33499.7|33358.7|33479.4|33338.4|24
1625132190000|2021-07-01 09:36:30|33496.8|33355.8|33493.9|33352.9|33498.2|33357.2|33493.9|33352.9|20
1625132200000|2021-07-01 09:36:40|33494|33353|33498.5|33357.5|33498.8|33357.8|33491.6|33350.6|22
1625132210000|2021-07-01 09:36:50|33499.3|33358.3|33498|33357|33499.4|33358.4|33497.8|33356.8|21
1625132220000|2021-07-01 09:37:00|33498.2|33357.2|33489|33348|33498.2|33357.2|33488.8|33347.8|19
1625132230000|2021-07-01 09:37:10|33489.1|33348.1|33501|33360|33501|33360|33489.1|33348.1|18
1625132240000|2021-07-01 09:37:20|33501.2|33360.2|33483.6|33342.6|33501.4|33360.4|33483.4|33342.4|19
1625132250000|2021-07-01 09:37:30|33482.3|33341.3|33464.1|33323.1|33482.3|33341.3|33464.1|33323.1|22
1625132260000|2021-07-01 09:37:40|33464.4|33323.4|33469|33328|33472.8|33331.8|33458|33317|25
1625132270000|2021-07-01 09:37:50|33469.1|33328.1|33492.6|33351.6|33497.8|33356.8|33469.1|33328.1|22
1625132280000|2021-07-01 09:38:00|33493|33352|33467.1|33326.1|33495.6|33354.6|33467.1|33326.1|27
1625132290000|2021-07-01 09:38:10|33465.4|33324.4|33463.3|33322.3|33465.4|33324.4|33451.8|33310.8|22
1625132300000|2021-07-01 09:38:20|33463.5|33322.5|33449.6|33308.6|33469.3|33328.3|33449.6|33308.6|26
1625132310000|2021-07-01 09:38:30|33448.5|33307.5|33451.4|33310.4|33454.8|33313.8|33437.9|33296.9|18
1625132320000|2021-07-01 09:38:40|33450.9|33309.9|33450.8|33309.8|33453.3|33312.3|33449.6|33308.6|17
1625132330000|2021-07-01 09:38:50|33450.9|33309.9|33453.7|33312.7|33455.1|33314.1|33446.6|33305.6|21
1625132340000|2021-07-01 09:39:00|33449.2|33308.2|33450.1|33309.1|33455.7|33314.7|33447.6|33306.6|14
1625132350000|2021-07-01 09:39:10|33449.7|33308.7|33449.2|33308.2|33452.7|33311.7|33446.9|33305.9|17
1625132360000|2021-07-01 09:39:20|33440.7|33299.7|33433.7|33292.7|33444.1|33303.1|33432.8|33291.8|24
1625132370000|2021-07-01 09:39:30|33433.8|33292.8|33430.6|33289.6|33437.8|33296.8|33429.6|33288.6|22
1625132380000|2021-07-01 09:39:40|33431.1|33290.1|33436.2|33295.2|33440.9|33299.9|33431.1|33290.1|21
1625132390000|2021-07-01 09:39:50|33435.3|33294.3|33433.5|33292.5|33444.7|33303.7|33433.5|33292.5|23
1625132400000|2021-07-01 09:40:00|33434.5|33293.5|33426.3|33285.3|33434.5|33293.5|33424.5|33283.5|14
1625132410000|2021-07-01 09:40:10|33428.4|33287.4|33423.1|33282.1|33428.4|33287.4|33423.1|33282.1|7
1625132420000|2021-07-01 09:40:20|33422|33281|33425.1|33284.1|33432.9|33291.9|33419.1|33278.1|16
1625132430000|2021-07-01 09:40:30|33425.2|33284.2|33427|33286|33430.6|33289.6|33425.2|33284.2|16
1625132440000|2021-07-01 09:40:40|33427.1|33286.1|33388.1|33247.1|33427.1|33286.1|33385|33244|22
1625132450000|2021-07-01 09:40:50|33388.6|33247.6|33388.3|33247.3|33407.9|33266.9|33387.1|33246.1|26
1625132460000|2021-07-01 09:41:00|33388.1|33247.1|33383.7|33242.7|33397.4|33256.4|33383.1|33242.1|25
1625132470000|2021-07-01 09:41:10|33381.1|33240.1|33379.3|33238.3|33386.8|33245.8|33379.3|33238.3|19
1625132480000|2021-07-01 09:41:20|33377.9|33236.9|33373.9|33232.9|33379.5|33238.5|33372.1|33231.1|15
1625132490000|2021-07-01 09:41:30|33372.1|33231.1|33378.6|33237.6|33385.8|33244.8|33368.9|33227.9|13
1625132500000|2021-07-01 09:41:40|33376.7|33235.7|33373|33232|33384.9|33243.9|33373|33232|20
1625132510000|2021-07-01 09:41:50|33373.2|33232.2|33369.7|33228.7|33373.2|33232.2|33367.7|33226.7|11
1625132520000|2021-07-01 09:42:00|33368.7|33227.7|33378|33237|33380.5|33239.5|33368.7|33227.7|21
1625132530000|2021-07-01 09:42:10|33376.6|33235.6|33376.6|33235.6|33383.1|33242.1|33370.4|33229.4|15
1625132540000|2021-07-01 09:42:20|33376.9|33235.9|33372.3|33231.3|33378.6|33237.6|33372.3|33231.3|10
1625132550000|2021-07-01 09:42:30|33372.2|33231.2|33354.1|33213.1|33372.2|33231.2|33352|33211|21
1625132560000|2021-07-01 09:42:40|33358.3|33217.3|33354.8|33213.8|33358.7|33217.7|33354.8|33213.8|21
1625132570000|2021-07-01 09:42:50|33353.9|33212.9|33365.7|33224.7|33365.7|33224.7|33351.9|33210.9|23
1625132580000|2021-07-01 09:43:00|33365.2|33224.2|33367.1|33226.1|33372.9|33231.9|33360.7|33219.7|24
1625132590000|2021-07-01 09:43:10|33371.2|33230.2|33377.2|33236.2|33377.2|33236.2|33367.3|33226.3|24
1625132600000|2021-07-01 09:43:20|33373.8|33232.8|33374|33233|33378.3|33237.3|33373.8|33232.8|21
1625132610000|2021-07-01 09:43:30|33373.6|33232.6|33363|33222|33375.6|33234.6|33360.6|33219.6|18
1625132620000|2021-07-01 09:43:40|33363.1|33222.1|33355.3|33214.3|33370.5|33229.5|33352.6|33211.6|21
1625132630000|2021-07-01 09:43:50|33355.1|33214.1|33330.1|33189.1|33355.1|33214.1|33329|33188|23
1625132640000|2021-07-01 09:44:00|33330.9|33189.9|33339.2|33198.2|33339.4|33198.4|33328.7|33187.7|24
1625132650000|2021-07-01 09:44:10|33337.2|33196.2|33337.5|33196.5|33341|33200|33337.2|33196.2|14
1625132660000|2021-07-01 09:44:20|33337.7|33196.7|33337.7|33196.7|33337.7|33196.7|33336.5|33195.5|4
1625132670000|2021-07-01 09:44:30|33337.5|33196.5|33333.1|33192.1|33337.7|33196.7|33333.1|33192.1|12
1625132680000|2021-07-01 09:44:40|33335.7|33194.7|33336.5|33195.5|33336.5|33195.5|33335.5|33194.5|5
1625132690000|2021-07-01 09:44:50|33335.3|33194.3|33345.1|33204.1|33345.1|33204.1|33333.3|33192.3|15
1625132700000|2021-07-01 09:45:00|33344.1|33203.1|33328.5|33187.5|33346|33205|33328.5|33187.5|18
1625132710000|2021-07-01 09:45:10|33324.4|33183.4|33310.8|33169.8|33324.4|33183.4|33306.7|33165.7|23
1625132720000|2021-07-01 09:45:20|33311.3|33170.3|33215.7|33074.7|33315.3|33174.3|33215.7|33074.7|29
1625132730000|2021-07-01 09:45:30|33212.3|33071.3|33215.5|33074.5|33238.6|33097.6|33211.9|33070.9|25
1625132740000|2021-07-01 09:45:40|33215|33074|33199.5|33058.5|33215|33074|33192.6|33051.6|28
1625132750000|2021-07-01 09:45:50|33204.3|33063.3|33215.1|33074.1|33219.3|33078.3|33201.8|33060.8|24
1625132760000|2021-07-01 09:46:00|33218.7|33077.7|33252|33111|33253.3|33112.3|33218.7|33077.7|26
1625132770000|2021-07-01 09:46:10|33254|33113|33265.8|33124.8|33289|33148|33252.3|33111.3|24
1625132780000|2021-07-01 09:46:20|33270.6|33129.6|33279.8|33138.8|33279.8|33138.8|33270.6|33129.6|14
1625132790000|2021-07-01 09:46:30|33280.7|33139.7|33279|33138|33280.9|33139.9|33279|33138|5
1625132800000|2021-07-01 09:46:40|33279.6|33138.6|33275.2|33134.2|33280|33139|33254.2|33113.2|15
1625132810000|2021-07-01 09:46:50|33274|33133|33274.6|33133.6|33275.2|33134.2|33269.9|33128.9|25
1625132820000|2021-07-01 09:47:00|33273.7|33132.7|33298.2|33157.2|33298.2|33157.2|33273.6|33132.6|22
1625132830000|2021-07-01 09:47:10|33298.1|33157.1|33301.5|33160.5|33301.5|33160.5|33291.4|33150.4|12
1625132840000|2021-07-01 09:47:20|33303.6|33162.6|33288|33147|33303.8|33162.8|33286.9|33145.9|10
1625132850000|2021-07-01 09:47:30|33286.6|33145.6|33289.5|33148.5|33293.4|33152.4|33286.6|33145.6|22
1625132860000|2021-07-01 09:47:40|33285.6|33144.6|33262.4|33121.4|33286.7|33145.7|33262.1|33121.1|25
1625132870000|2021-07-01 09:47:50|33259.7|33118.7|33237.8|33096.8|33259.7|33118.7|33233.5|33092.5|26
1625132880000|2021-07-01 09:48:00|33237.1|33096.1|33266.5|33125.5|33268.6|33127.6|33237.1|33096.1|27
1625132890000|2021-07-01 09:48:10|33267.2|33126.2|33252|33111|33268.1|33127.1|33248.4|33107.4|25
1625132900000|2021-07-01 09:48:20|33251.9|33110.9|33265.9|33124.9|33265.9|33124.9|33245.3|33104.3|22
1625132910000|2021-07-01 09:48:30|33266.3|33125.3|33266.8|33125.8|33270.9|33129.9|33260.4|33119.4|27
1625132920000|2021-07-01 09:48:40|33267.9|33126.9|33263.9|33122.9|33269|33128|33263.9|33122.9|16
1625132930000|2021-07-01 09:48:50|33265.7|33124.7|33267.4|33126.4|33273|33132|33263.9|33122.9|15
1625132940000|2021-07-01 09:49:00|33267.2|33126.2|33253.1|33112.1|33268.6|33127.6|33253|33112|17
1625132950000|2021-07-01 09:49:10|33255.1|33114.1|33284.1|33143.1|33284.1|33143.1|33255.1|33114.1|25
1625132960000|2021-07-01 09:49:20|33282.9|33141.9|33289.7|33148.7|33301|33160|33282.5|33141.5|17
1625132970000|2021-07-01 09:49:30|33291.8|33150.8|33294|33153|33297.1|33156.1|33291.2|33150.2|24
1625132980000|2021-07-01 09:49:40|33295|33154|33270.2|33129.2|33297.2|33156.2|33270.2|33129.2|25
1625132990000|2021-07-01 09:49:50|33270.4|33129.4|33274.3|33133.3|33278.8|33137.8|33270|33129|22
1625133000000|2021-07-01 09:50:00|33273.9|33132.9|33285.8|33144.8|33286.4|33145.4|33273.9|33132.9|19
1625133010000|2021-07-01 09:50:10|33287.1|33146.1|33280.3|33139.3|33287.1|33146.1|33280.3|33139.3|25
1625133020000|2021-07-01 09:50:20|33278.9|33137.9|33274.3|33133.3|33284.4|33143.4|33272.4|33131.4|25
1625133030000|2021-07-01 09:50:30|33273.4|33132.4|33294.4|33153.4|33294.4|33153.4|33272.7|33131.7|26
1625133040000|2021-07-01 09:50:40|33295.1|33154.1|33327|33186|33327.2|33186.2|33290.6|33149.6|24
1625133050000|2021-07-01 09:50:50|33331.1|33190.1|33334.6|33193.6|33334.6|33193.6|33315.6|33174.6|26
1625133060000|2021-07-01 09:51:00|33336.7|33195.7|33342.9|33201.9|33344.3|33203.3|33334.6|33193.6|26
1625133070000|2021-07-01 09:51:10|33341.3|33200.3|33326.3|33185.3|33350.3|33209.3|33325.5|33184.5|27
1625133080000|2021-07-01 09:51:20|33326.4|33185.4|33343.9|33202.9|33344.7|33203.7|33326.4|33185.4|26
1625133090000|2021-07-01 09:51:30|33344.6|33203.6|33348.1|33207.1|33348.1|33207.1|33344.6|33203.6|21
1625133100000|2021-07-01 09:51:40|33349.3|33208.3|33349.9|33208.9|33354.1|33213.1|33347.2|33206.2|27
1625133110000|2021-07-01 09:51:50|33349.6|33208.6|33364.2|33223.2|33364.2|33223.2|33349.6|33208.6|22
1625133120000|2021-07-01 09:52:00|33365.5|33224.5|33374.4|33233.4|33374.4|33233.4|33363.7|33222.7|18
1625133130000|2021-07-01 09:52:10|33375.3|33234.3|33389.9|33248.9|33389.9|33248.9|33375.3|33234.3|25
1625133140000|2021-07-01 09:52:20|33384.9|33243.9|33365.8|33224.8|33384.9|33243.9|33365.8|33224.8|22
1625133150000|2021-07-01 09:52:30|33367.6|33226.6|33379.7|33238.7|33379.7|33238.7|33367.6|33226.6|26
1625133160000|2021-07-01 09:52:40|33380|33239|33381.2|33240.2|33381.2|33240.2|33375.6|33234.6|27
1625133170000|2021-07-01 09:52:50|33381.1|33240.1|33398.3|33257.3|33399.1|33258.1|33380.4|33239.4|21
1625133180000|2021-07-01 09:53:00|33391.3|33250.3|33391|33250|33393.5|33252.5|33388.8|33247.8|23
1625133190000|2021-07-01 09:53:10|33391.1|33250.1|33371.9|33230.9|33393.9|33252.9|33371.9|33230.9|26
1625133200000|2021-07-01 09:53:20|33370.1|33229.1|33367.2|33226.2|33370.5|33229.5|33358.9|33217.9|22
1625133210000|2021-07-01 09:53:30|33366.6|33225.6|33373.2|33232.2|33374.9|33233.9|33363.4|33222.4|24
1625133220000|2021-07-01 09:53:40|33372.7|33231.7|33358.8|33217.8|33374.2|33233.2|33358.5|33217.5|23
1625133230000|2021-07-01 09:53:50|33359.2|33218.2|33363.6|33222.6|33368|33227|33359.2|33218.2|21
1625133240000|2021-07-01 09:54:00|33363.8|33222.8|33362.8|33221.8|33364|33223|33358.7|33217.7|20
1625133250000|2021-07-01 09:54:10|33362.2|33221.2|33376.2|33235.2|33376.5|33235.5|33362|33221|27
1625133260000|2021-07-01 09:54:20|33376.5|33235.5|33378.1|33237.1|33379.6|33238.6|33373.9|33232.9|17
1625133270000|2021-07-01 09:54:30|33379.1|33238.1|33377.7|33236.7|33380.8|33239.8|33377.7|33236.7|21
1625133280000|2021-07-01 09:54:40|33378.2|33237.2|33373.4|33232.4|33379|33238|33369.1|33228.1|24
1625133290000|2021-07-01 09:54:50|33374|33233|33387.9|33246.9|33387.9|33246.9|33373.7|33232.7|27
1625133300000|2021-07-01 09:55:00|33387.8|33246.8|33382.1|33241.1|33392.2|33251.2|33381.1|33240.1|26
1625133310000|2021-07-01 09:55:10|33381.6|33240.6|33366.8|33225.8|33381.6|33240.6|33363.4|33222.4|29
1625133320000|2021-07-01 09:55:20|33365.5|33224.5|33386.8|33245.8|33387.9|33246.9|33363.2|33222.2|26
1625133330000|2021-07-01 09:55:30|33386.6|33245.6|33388.6|33247.6|33388.8|33247.8|33386|33245|22
1625133340000|2021-07-01 09:55:40|33388.1|33247.1|33381.4|33240.4|33388.4|33247.4|33381.2|33240.2|18
1625133350000|2021-07-01 09:55:50|33381.5|33240.5|33366.2|33225.2|33381.7|33240.7|33366.2|33225.2|21
1625133360000|2021-07-01 09:56:00|33366|33225|33360.4|33219.4|33367.7|33226.7|33360.4|33219.4|22
1625133370000|2021-07-01 09:56:10|33358.2|33217.2|33356.6|33215.6|33362.1|33221.1|33353.4|33212.4|23
1625133380000|2021-07-01 09:56:20|33359.8|33218.8|33351.5|33210.5|33359.9|33218.9|33351.1|33210.1|18
1625133390000|2021-07-01 09:56:30|33351.8|33210.8|33322.3|33181.3|33351.8|33210.8|33322.3|33181.3|23
1625133400000|2021-07-01 09:56:40|33323.2|33182.2|33346.7|33205.7|33346.7|33205.7|33320.6|33179.6|27
1625133410000|2021-07-01 09:56:50|33346.8|33205.8|33347.5|33206.5|33352.4|33211.4|33345.6|33204.6|26
1625133420000|2021-07-01 09:57:00|33347.4|33206.4|33338.5|33197.5|33349.5|33208.5|33338|33197|24
1625133430000|2021-07-01 09:57:10|33338.9|33197.9|33333.7|33192.7|33348.1|33207.1|33333.6|33192.6|25
1625133440000|2021-07-01 09:57:20|33333.6|33192.6|33326.9|33185.9|33333.6|33192.6|33325.6|33184.6|23
1625133450000|2021-07-01 09:57:30|33328|33187|33326.9|33185.9|33328|33187|33324.6|33183.6|12
1625133460000|2021-07-01 09:57:40|33326.3|33185.3|33322.4|33181.4|33330.1|33189.1|33322.2|33181.2|19
1625133470000|2021-07-01 09:57:50|33322.9|33181.9|33311.3|33170.3|33325.1|33184.1|33311.3|33170.3|23
1625133480000|2021-07-01 09:58:00|33311.5|33170.5|33310.5|33169.5|33313.6|33172.6|33309.2|33168.2|25
1625133490000|2021-07-01 09:58:10|33310.1|33169.1|33307.8|33166.8|33312.1|33171.1|33302.5|33161.5|20
1625133500000|2021-07-01 09:58:20|33305.6|33164.6|33305|33164|33306.9|33165.9|33303.8|33162.8|26
1625133510000|2021-07-01 09:58:30|33305.5|33164.5|33301.5|33160.5|33306.2|33165.2|33301.5|33160.5|27
1625133520000|2021-07-01 09:58:40|33299.8|33158.8|33307.3|33166.3|33307.7|33166.7|33298.6|33157.6|24
1625133530000|2021-07-01 09:58:50|33307.4|33166.4|33326.8|33185.8|33337.4|33196.4|33307.4|33166.4|26
1625133540000|2021-07-01 09:59:00|33327.1|33186.1|33328.4|33187.4|33328.5|33187.5|33323.9|33182.9|21
1625133550000|2021-07-01 09:59:10|33327.4|33186.4|33336.3|33195.3|33336.3|33195.3|33323.1|33182.1|24
1625133560000|2021-07-01 09:59:20|33336|33195|33337.4|33196.4|33337.7|33196.7|33334.3|33193.3|16
1625133570000|2021-07-01 09:59:30|33336.5|33195.5|33321.9|33180.9|33337.4|33196.4|33320.9|33179.9|21
1625133580000|2021-07-01 09:59:40|33322.1|33181.1|33317.2|33176.2|33324.7|33183.7|33317|33176|26
1625133590000|2021-07-01 09:59:50|33318.2|33177.2|33341.7|33200.7|33341.7|33200.7|33316.3|33175.3|21
1625133600000|2021-07-01 10:00:00|33343.3|33202.3|33318.1|33177.1|33343.5|33202.5|33318.1|33177.1|26
1625133610000|2021-07-01 10:00:10|33318.9|33177.9|33318.1|33177.1|33321.4|33180.4|33316.6|33175.6|24
1625133620000|2021-07-01 10:00:20|33317.9|33176.9|33327.1|33186.1|33327.5|33186.5|33317.9|33176.9|21
1625133630000|2021-07-01 10:00:30|33327.9|33186.9|33358|33217|33358|33217|33327.5|33186.5|20
1625133640000|2021-07-01 10:00:40|33360|33219|33377.8|33236.8|33393.1|33252.1|33359.9|33218.9|28
1625133650000|2021-07-01 10:00:50|33378.9|33237.9|33381.1|33240.1|33392.7|33251.7|33378.9|33237.9|15
1625133660000|2021-07-01 10:01:00|33379.3|33238.3|33381.4|33240.4|33390.5|33249.5|33379.3|33238.3|24
1625133670000|2021-07-01 10:01:10|33382.9|33241.9|33403.8|33262.8|33403.8|33262.8|33381.9|33240.9|24
1625133680000|2021-07-01 10:01:20|33403.7|33262.7|33392.6|33251.6|33403.8|33262.8|33392.4|33251.4|21
1625133690000|2021-07-01 10:01:30|33392.2|33251.2|33401.5|33260.5|33401.5|33260.5|33375.6|33234.6|24
1625133700000|2021-07-01 10:01:40|33400.6|33259.6|33400.3|33259.3|33411.3|33270.3|33394|33253|20
1625133710000|2021-07-01 10:01:50|33392.3|33251.3|33401.9|33260.9|33403.4|33262.4|33385.6|33244.6|19
1625133720000|2021-07-01 10:02:00|33400.5|33259.5|33399.6|33258.6|33403|33262|33399.6|33258.6|17
1625133730000|2021-07-01 10:02:10|33400.9|33259.9|33402.8|33261.8|33403.5|33262.5|33400.6|33259.6|12
1625133740000|2021-07-01 10:02:20|33401.9|33260.9|33396.6|33255.6|33401.9|33260.9|33395.3|33254.3|18
1625133750000|2021-07-01 10:02:30|33393.2|33252.2|33388.8|33247.8|33395.2|33254.2|33388|33247|12
1625133760000|2021-07-01 10:02:40|33389.3|33248.3|33385.8|33244.8|33390|33249|33384.3|33243.3|24
1625133770000|2021-07-01 10:02:50|33384.7|33243.7|33391.1|33250.1|33392.1|33251.1|33384.2|33243.2|17
1625133780000|2021-07-01 10:03:00|33392|33251|33385|33244|33400.1|33259.1|33385|33244|27
1625133790000|2021-07-01 10:03:10|33388.1|33247.1|33382|33241|33388.1|33247.1|33380.9|33239.9|24
1625133800000|2021-07-01 10:03:20|33381.7|33240.7|33388.9|33247.9|33391.7|33250.7|33379.9|33238.9|28
1625133810000|2021-07-01 10:03:30|33383.9|33242.9|33384.3|33243.3|33385|33244|33382.6|33241.6|26
1625133820000|2021-07-01 10:03:40|33384.6|33243.6|33393.5|33252.5|33396.1|33255.1|33383.3|33242.3|15
1625133830000|2021-07-01 10:03:50|33395.3|33254.3|33399.2|33258.2|33399.2|33258.2|33394.3|33253.3|17
1625133840000|2021-07-01 10:04:00|33399.6|33258.6|33395.7|33254.7|33403.1|33262.1|33389.1|33248.1|20
1625133850000|2021-07-01 10:04:10|33396.1|33255.1|33407.5|33266.5|33407.5|33266.5|33395.9|33254.9|15
1625133860000|2021-07-01 10:04:20|33406.5|33265.5|33420.4|33279.4|33423.2|33282.2|33405.8|33264.8|21
1625133870000|2021-07-01 10:04:30|33420.5|33279.5|33400|33259|33420.5|33279.5|33400|33259|26
1625133880000|2021-07-01 10:04:40|33399.9|33258.9|33403.1|33262.1|33404|33263|33399.9|33258.9|16
1625133890000|2021-07-01 10:04:50|33402.6|33261.6|33401.2|33260.2|33404.4|33263.4|33401.2|33260.2|15
1625133900000|2021-07-01 10:05:00|33402.8|33261.8|33399.7|33258.7|33402.8|33261.8|33395.9|33254.9|15
1625133910000|2021-07-01 10:05:10|33399.6|33258.6|33403.1|33262.1|33403.2|33262.2|33396.9|33255.9|20
1625133920000|2021-07-01 10:05:20|33402.6|33261.6|33401.2|33260.2|33403.3|33262.3|33399.7|33258.7|12
1625133930000|2021-07-01 10:05:30|33398.6|33257.6|33410.7|33269.7|33410.7|33269.7|33398.6|33257.6|16
1625133940000|2021-07-01 10:05:40|33410.2|33269.2|33423.5|33282.5|33424.9|33283.9|33409.4|33268.4|17
1625133950000|2021-07-01 10:05:50|33423.1|33282.1|33424.2|33283.2|33425|33284|33423|33282|9
1625133960000|2021-07-01 10:06:00|33424.3|33283.3|33398.4|33257.4|33424.3|33283.3|33398.4|33257.4|21
1625133970000|2021-07-01 10:06:10|33401.6|33260.6|33410.6|33269.6|33414.2|33273.2|33401.6|33260.6|20
1625133980000|2021-07-01 10:06:20|33409.3|33268.3|33446.8|33305.8|33446.8|33305.8|33408.7|33267.7|18
1625133990000|2021-07-01 10:06:30|33447|33306|33446|33305|33458|33317|33442.8|33301.8|26
1625134000000|2021-07-01 10:06:40|33445.3|33304.3|33443.4|33302.4|33448.8|33307.8|33441.3|33300.3|21
1625134010000|2021-07-01 10:06:50|33445.7|33304.7|33426.7|33285.7|33445.7|33304.7|33425.7|33284.7|26
1625134020000|2021-07-01 10:07:00|33426.1|33285.1|33436|33295|33436|33295|33425.5|33284.5|25
1625134030000|2021-07-01 10:07:10|33432.2|33291.2|33453.3|33312.3|33453.3|33312.3|33432.2|33291.2|18
1625134040000|2021-07-01 10:07:20|33453.4|33312.4|33444.7|33303.7|33454|33313|33444.7|33303.7|16
1625134050000|2021-07-01 10:07:30|33445.1|33304.1|33443.9|33302.9|33447|33306|33440.6|33299.6|22
1625134060000|2021-07-01 10:07:40|33443.7|33302.7|33427.5|33286.5|33444.7|33303.7|33427.5|33286.5|23
1625134070000|2021-07-01 10:07:50|33426.9|33285.9|33426.3|33285.3|33426.9|33285.9|33422.2|33281.2|21
1625134080000|2021-07-01 10:08:00|33426|33285|33424.4|33283.4|33426.5|33285.5|33423.9|33282.9|21
1625134090000|2021-07-01 10:08:10|33425.2|33284.2|33427.7|33286.7|33427.7|33286.7|33422.9|33281.9|21
1625134100000|2021-07-01 10:08:20|33427.8|33286.8|33436|33295|33436.3|33295.3|33427.8|33286.8|17
1625134110000|2021-07-01 10:08:30|33436.3|33295.3|33429.5|33288.5|33437.3|33296.3|33427.2|33286.2|24
1625134120000|2021-07-01 10:08:40|33429.6|33288.6|33436.4|33295.4|33436.8|33295.8|33429.3|33288.3|22
1625134130000|2021-07-01 10:08:50|33435.1|33294.1|33428.1|33287.1|33436.4|33295.4|33424.5|33283.5|23
1625134140000|2021-07-01 10:09:00|33430.1|33289.1|33426.6|33285.6|33430.4|33289.4|33422.1|33281.1|19
1625134150000|2021-07-01 10:09:10|33429.7|33288.7|33426.1|33285.1|33430.9|33289.9|33426.1|33285.1|15
1625134160000|2021-07-01 10:09:20|33426.7|33285.7|33432.2|33291.2|33435.1|33294.1|33425.6|33284.6|13
1625134170000|2021-07-01 10:09:30|33435.3|33294.3|33420.3|33279.3|33435.3|33294.3|33411.3|33270.3|8
1625134180000|2021-07-01 10:09:40|33413.2|33272.2|33410.2|33269.2|33420.3|33279.3|33395.6|33254.6|11
1625134190000|2021-07-01 10:09:50|33384.6|33243.6|33386|33245|33391.9|33250.9|33381.3|33240.3|21
1625134200000|2021-07-01 10:10:00|33386.2|33245.2|33391.5|33250.5|33405.5|33264.5|33365.7|33224.7|22
1625134210000|2021-07-01 10:10:10|33405.5|33264.5|33390.5|33249.5|33405.5|33264.5|33366.3|33225.3|13
1625134220000|2021-07-01 10:10:20|33390.4|33249.4|33390|33249|33405.5|33264.5|33382.5|33241.5|16
1625134230000|2021-07-01 10:10:30|33389.4|33248.4|33302|33161|33389.4|33248.4|33301.4|33160.4|18
1625134240000|2021-07-01 10:10:40|33299.9|33158.9|33300.9|33159.9|33303|33162|33297.2|33156.2|11
1625134250000|2021-07-01 10:10:50|33301.2|33160.2|33305.5|33164.5|33308.2|33167.2|33300.4|33159.4|16
1625134260000|2021-07-01 10:11:00|33305.6|33164.6|33295.1|33154.1|33307.6|33166.6|33295.1|33154.1|17
1625134270000|2021-07-01 10:11:10|33294.8|33153.8|33265.4|33124.4|33294.8|33153.8|33265.4|33124.4|26
1625134280000|2021-07-01 10:11:20|33267.5|33126.5|33259.3|33118.3|33280.8|33139.8|33258.2|33117.2|21
1625134290000|2021-07-01 10:11:30|33258|33117|33294|33153|33294|33153|33256.8|33115.8|25
1625134300000|2021-07-01 10:11:40|33293.9|33152.9|33287|33146|33294|33153|33284.2|33143.2|11
1625134310000|2021-07-01 10:11:50|33287.5|33146.5|33277.4|33136.4|33287.5|33146.5|33273|33132|22
1625134320000|2021-07-01 10:12:00|33277.8|33136.8|33265.3|33124.3|33277.8|33136.8|33260.2|33119.2|24
1625134330000|2021-07-01 10:12:10|33267.1|33126.1|33278.2|33137.2|33279|33138|33262.1|33121.1|25
1625134340000|2021-07-01 10:12:20|33279.3|33138.3|33282.8|33141.8|33282.8|33141.8|33268.7|33127.7|24
1625134350000|2021-07-01 10:12:30|33282.5|33141.5|33269.8|33128.8|33282.5|33141.5|33269.8|33128.8|25
1625134360000|2021-07-01 10:12:40|33270.5|33129.5|33273.2|33132.2|33276.5|33135.5|33270.5|33129.5|18
1625134370000|2021-07-01 10:12:50|33273|33132|33263.3|33122.3|33277.6|33136.6|33259.5|33118.5|23
1625134380000|2021-07-01 10:13:00|33265.1|33124.1|33261.5|33120.5|33265.8|33124.8|33259.9|33118.9|20
1625134390000|2021-07-01 10:13:10|33261.1|33120.1|33257.8|33116.8|33262.1|33121.1|33250.8|33109.8|26
1625134400000|2021-07-01 10:13:20|33256.6|33115.6|33240.1|33099.1|33256.6|33115.6|33238.2|33097.2|26
1625134410000|2021-07-01 10:13:30|33240.8|33099.8|33244.3|33103.3|33250.2|33109.2|33239.9|33098.9|26
1625134420000|2021-07-01 10:13:40|33244.6|33103.6|33242.7|33101.7|33248.6|33107.6|33241.1|33100.1|24
1625134430000|2021-07-01 10:13:50|33241.8|33100.8|33245.9|33104.9|33249.6|33108.6|33241.8|33100.8|26
1625134440000|2021-07-01 10:14:00|33246.2|33105.2|33265|33124|33265|33124|33246.2|33105.2|27
1625134450000|2021-07-01 10:14:10|33265.5|33124.5|33301.6|33160.6|33301.6|33160.6|33265.5|33124.5|20
1625134460000|2021-07-01 10:14:20|33300.4|33159.4|33304.9|33163.9|33304.9|33163.9|33297.9|33156.9|21
1625134470000|2021-07-01 10:14:30|33306.6|33165.6|33305.8|33164.8|33312.4|33171.4|33304.1|33163.1|16
1625134480000|2021-07-01 10:14:40|33314.6|33173.6|33311.5|33170.5|33314.6|33173.6|33309.8|33168.8|22
1625134490000|2021-07-01 10:14:50|33311|33170|33309|33168|33311|33170|33306.2|33165.2|20
1625134500000|2021-07-01 10:15:00|33307.4|33166.4|33260.8|33119.8|33307.4|33166.4|33260.8|33119.8|19
1625134510000|2021-07-01 10:15:10|33261.8|33120.8|33262|33121|33263|33122|33256.4|33115.4|15
1625134520000|2021-07-01 10:15:20|33261|33120|33268|33127|33269.7|33128.7|33259.7|33118.7|18
1625134530000|2021-07-01 10:15:30|33267.3|33126.3|33319.6|33178.6|33319.6|33178.6|33267.3|33126.3|22
1625134540000|2021-07-01 10:15:40|33328|33187|33338.7|33197.7|33339.6|33198.6|33318.1|33177.1|17
1625134550000|2021-07-01 10:15:50|33336.4|33195.4|33340.9|33199.9|33348|33207|33336.4|33195.4|12
1625134560000|2021-07-01 10:16:00|33335.8|33194.8|33343.2|33202.2|33343.2|33202.2|33330|33189|15
1625134570000|2021-07-01 10:16:10|33344.8|33203.8|33353.9|33212.9|33354.4|33213.4|33343.2|33202.2|16
1625134580000|2021-07-01 10:16:20|33351.3|33210.3|33355.4|33214.4|33356.1|33215.1|33346|33205|21
1625134590000|2021-07-01 10:16:30|33356.7|33215.7|33362.9|33221.9|33362.9|33221.9|33344.8|33203.8|18
1625134600000|2021-07-01 10:16:40|33362.8|33221.8|33347.1|33206.1|33363.3|33222.3|33343.4|33202.4|23
1625134610000|2021-07-01 10:16:50|33343.6|33202.6|33323.8|33182.8|33346.8|33205.8|33319.3|33178.3|20
1625134620000|2021-07-01 10:17:00|33328.2|33187.2|33321.2|33180.2|33330.5|33189.5|33319.3|33178.3|14
1625134630000|2021-07-01 10:17:10|33322|33181|33320.1|33179.1|33330.5|33189.5|33303.1|33162.1|15
1625134640000|2021-07-01 10:17:20|33330.5|33189.5|33330.5|33189.5|33330.5|33189.5|33304|33163|10
1625134650000|2021-07-01 10:17:30|33301.2|33160.2|33279.6|33138.6|33302.6|33161.6|33279.6|33138.6|3
1625134660000|2021-07-01 10:17:40|33280.7|33139.7|33268.9|33127.9|33283.6|33142.6|33268.9|33127.9|17
1625134670000|2021-07-01 10:17:50|33269|33128|33267.3|33126.3|33270.5|33129.5|33263.5|33122.5|23
1625134680000|2021-07-01 10:18:00|33269|33128|33273.4|33132.4|33274|33133|33268.3|33127.3|19
1625134690000|2021-07-01 10:18:10|33272.9|33131.9|33278.6|33137.6|33278.6|33137.6|33268.2|33127.2|27
1625134700000|2021-07-01 10:18:20|33279.7|33138.7|33289.8|33148.8|33290.2|33149.2|33279.7|33138.7|16
1625134710000|2021-07-01 10:18:30|33287.3|33146.3|33289.5|33148.5|33296.4|33155.4|33287.3|33146.3|15
1625134720000|2021-07-01 10:18:40|33288.4|33147.4|33291.6|33150.6|33291.9|33150.9|33288.4|33147.4|13
1625134730000|2021-07-01 10:18:50|33291.5|33150.5|33320.2|33179.2|33320.8|33179.8|33291.5|33150.5|21
1625134740000|2021-07-01 10:19:00|33319.5|33178.5|33303|33162|33319.5|33178.5|33300.1|33159.1|23
1625134750000|2021-07-01 10:19:10|33303.7|33162.7|33311|33170|33315.7|33174.7|33303.7|33162.7|15
1625134760000|2021-07-01 10:19:20|33308|33167|33301.4|33160.4|33310|33169|33301.4|33160.4|8
1625134770000|2021-07-01 10:19:30|33300|33159|33306.2|33165.2|33308|33167|33300|33159|15
1625134780000|2021-07-01 10:19:40|33305.7|33164.7|33302.3|33161.3|33306|33165|33301.9|33160.9|7
1625134790000|2021-07-01 10:19:50|33303.9|33162.9|33307.5|33166.5|33307.5|33166.5|33302.3|33161.3|13
1625134800000|2021-07-01 10:20:00|33307.9|33166.9|33305|33164|33308|33167|33302.3|33161.3|18
1625134810000|2021-07-01 10:20:10|33303.2|33162.2|33299.7|33158.7|33308|33167|33299.7|33158.7|17
1625134820000|2021-07-01 10:20:20|33303.8|33162.8|33301|33160|33305.9|33164.9|33291.3|33150.3|19
1625134830000|2021-07-01 10:20:30|33301.1|33160.1|33304.2|33163.2|33304.2|33163.2|33296.4|33155.4|19
1625134840000|2021-07-01 10:20:40|33303.6|33162.6|33301.7|33160.7|33304.2|33163.2|33300.2|33159.2|17
1625134850000|2021-07-01 10:20:50|33300.8|33159.8|33292|33151|33300.9|33159.9|33292|33151|11
1625134860000|2021-07-01 10:21:00|33289.9|33148.9|33299.8|33158.8|33300.7|33159.7|33286.4|33145.4|23
1625134870000|2021-07-01 10:21:10|33298.7|33157.7|33305.4|33164.4|33306.4|33165.4|33297.8|33156.8|11
1625134880000|2021-07-01 10:21:20|33303.8|33162.8|33299.4|33158.4|33306.7|33165.7|33298.1|33157.1|14
1625134890000|2021-07-01 10:21:30|33299.5|33158.5|33301.4|33160.4|33302.1|33161.1|33299.5|33158.5|9
1625134900000|2021-07-01 10:21:40|33301.9|33160.9|33291.7|33150.7|33301.9|33160.9|33291.7|33150.7|9
1625134910000|2021-07-01 10:21:50|33289.7|33148.7|33272.9|33131.9|33289.7|33148.7|33272.7|33131.7|17
1625134920000|2021-07-01 10:22:00|33276.8|33135.8|33273.7|33132.7|33277.2|33136.2|33273.7|33132.7|15
1625134930000|2021-07-01 10:22:10|33269.2|33128.2|33264.6|33123.6|33271.3|33130.3|33264.6|33123.6|10
1625134940000|2021-07-01 10:22:20|33265.4|33124.4|33263.4|33122.4|33265.4|33124.4|33259.9|33118.9|17
1625134950000|2021-07-01 10:22:30|33264.3|33123.3|33269.8|33128.8|33271.2|33130.2|33264.3|33123.3|11
1625134960000|2021-07-01 10:22:40|33270.4|33129.4|33284.6|33143.6|33286.5|33145.5|33270.4|33129.4|20
1625134970000|2021-07-01 10:22:50|33283.2|33142.2|33270.4|33129.4|33283.2|33142.2|33268.6|33127.6|20
1625134980000|2021-07-01 10:23:00|33270.7|33129.7|33262.9|33121.9|33270.9|33129.9|33262.7|33121.7|13
1625134990000|2021-07-01 10:23:10|33262.8|33121.8|33242.4|33101.4|33262.8|33121.8|33240.8|33099.8|13
1625135000000|2021-07-01 10:23:20|33237.5|33096.5|33235.7|33094.7|33239.8|33098.8|33235.7|33094.7|10
1625135010000|2021-07-01 10:23:30|33236|33095|33246.7|33105.7|33250.6|33109.6|33236|33095|18
1625135020000|2021-07-01 10:23:40|33250.6|33109.6|33244.4|33103.4|33250.7|33109.7|33244.4|33103.4|17
1625135030000|2021-07-01 10:23:50|33246|33105|33242.8|33101.8|33248.3|33107.3|33242|33101|16
1625135040000|2021-07-01 10:24:00|33244.5|33103.5|33224.6|33083.6|33244.7|33103.7|33221|33080|21
1625135050000|2021-07-01 10:24:10|33222.4|33081.4|33208.5|33067.5|33222.4|33081.4|33181.7|33040.7|24
1625135060000|2021-07-01 10:24:20|33213.6|33072.6|33192.5|33051.5|33216.5|33075.5|33190.6|33049.6|27
1625135070000|2021-07-01 10:24:30|33191.7|33050.7|33178|33037|33191.7|33050.7|33175.5|33034.5|26
1625135080000|2021-07-01 10:24:40|33178.2|33037.2|33182.2|33041.2|33183.5|33042.5|33178.2|33037.2|19
1625135090000|2021-07-01 10:24:50|33181.1|33040.1|33125.8|32984.8|33181.1|33040.1|33125.8|32984.8|14
1625135100000|2021-07-01 10:25:00|33121|32980|33106.9|32965.9|33135.9|32994.9|33105.6|32964.6|25
1625135110000|2021-07-01 10:25:10|33101.4|32960.4|33139.2|32998.2|33139.2|32998.2|33101.4|32960.4|21
1625135120000|2021-07-01 10:25:20|33138.7|32997.7|33163|33022|33166|33025|33137.1|32996.1|22
1625135130000|2021-07-01 10:25:30|33162.8|33021.8|33171.8|33030.8|33171.8|33030.8|33162|33021|12
1625135140000|2021-07-01 10:25:40|33169.3|33028.3|33149.9|33008.9|33169.4|33028.4|33136.9|32995.9|26
1625135150000|2021-07-01 10:25:50|33148.1|33007.1|33154.8|33013.8|33162.1|33021.1|33147.9|33006.9|21
1625135160000|2021-07-01 10:26:00|33154.1|33013.1|33166.6|33025.6|33167.9|33026.9|33154.1|33013.1|24
1625135170000|2021-07-01 10:26:10|33166.4|33025.4|33161.2|33020.2|33166.4|33025.4|33143.1|33002.1|17
1625135180000|2021-07-01 10:26:20|33156.4|33015.4|33158.9|33017.9|33159.4|33018.4|33155.2|33014.2|23
1625135190000|2021-07-01 10:26:30|33158.6|33017.6|33185.3|33044.3|33185.3|33044.3|33158.6|33017.6|27
1625135200000|2021-07-01 10:26:40|33186.2|33045.2|33221|33080|33223.2|33082.2|33185.8|33044.8|25
1625135210000|2021-07-01 10:26:50|33232.6|33091.6|33222.3|33081.3|33232.7|33091.7|33209.1|33068.1|24
1625135220000|2021-07-01 10:27:00|33223.9|33082.9|33202.3|33061.3|33225.6|33084.6|33200.9|33059.9|25
1625135230000|2021-07-01 10:27:10|33202.6|33061.6|33213.2|33072.2|33218.9|33077.9|33202|33061|26
1625135240000|2021-07-01 10:27:20|33211.3|33070.3|33185.4|33044.4|33211.5|33070.5|33185.4|33044.4|25
1625135250000|2021-07-01 10:27:30|33185.2|33044.2|33208.3|33067.3|33208.4|33067.4|33181.6|33040.6|25
1625135260000|2021-07-01 10:27:40|33208|33067|33189.9|33048.9|33214.4|33073.4|33189.5|33048.5|23
1625135270000|2021-07-01 10:27:50|33191|33050|33182.8|33041.8|33192.4|33051.4|33182.8|33041.8|16
1625135280000|2021-07-01 10:28:00|33183.7|33042.7|33190|33049|33202.5|33061.5|33183.7|33042.7|27
1625135290000|2021-07-01 10:28:10|33190.5|33049.5|33189.2|33048.2|33190.8|33049.8|33184.7|33043.7|16
1625135300000|2021-07-01 10:28:20|33188.9|33047.9|33190.3|33049.3|33192.5|33051.5|33183.2|33042.2|19
1625135310000|2021-07-01 10:28:30|33190.2|33049.2|33190.3|33049.3|33190.4|33049.4|33183.5|33042.5|20
1625135320000|2021-07-01 10:28:40|33190.4|33049.4|33190.7|33049.7|33190.8|33049.8|33187|33046|18
1625135330000|2021-07-01 10:28:50|33190.6|33049.6|33182.9|33041.9|33190.8|33049.8|33182.7|33041.7|20
1625135340000|2021-07-01 10:29:00|33183.1|33042.1|33184.2|33043.2|33187.5|33046.5|33183.1|33042.1|16
1625135350000|2021-07-01 10:29:10|33186|33045|33199.8|33058.8|33199.8|33058.8|33181.4|33040.4|22
1625135360000|2021-07-01 10:29:20|33201.3|33060.3|33210.9|33069.9|33210.9|33069.9|33198.1|33057.1|27
1625135370000|2021-07-01 10:29:30|33210.8|33069.8|33209.4|33068.4|33213.9|33072.9|33209.4|33068.4|20
1625135380000|2021-07-01 10:29:40|33207.8|33066.8|33222.9|33081.9|33225.3|33084.3|33206.8|33065.8|24
1625135390000|2021-07-01 10:29:50|33220.5|33079.5|33214.9|33073.9|33221|33080|33211.6|33070.6|24
1625135400000|2021-07-01 10:30:00|33215.3|33074.3|33211.3|33070.3|33215.8|33074.8|33209.1|33068.1|19
1625135410000|2021-07-01 10:30:10|33209.2|33068.2|33212.3|33071.3|33213.4|33072.4|33195.1|33054.1|21
1625135420000|2021-07-01 10:30:20|33212|33071|33203.4|33062.4|33212|33071|33199.7|33058.7|23
1625135430000|2021-07-01 10:30:30|33200.1|33059.1|33212.8|33071.8|33212.8|33071.8|33194.4|33053.4|23
1625135440000|2021-07-01 10:30:40|33210|33069|33199.7|33058.7|33210|33069|33196.1|33055.1|23
1625135450000|2021-07-01 10:30:50|33201.2|33060.2|33203.2|33062.2|33203.7|33062.7|33196.2|33055.2|23
1625135460000|2021-07-01 10:31:00|33203.8|33062.8|33209.4|33068.4|33209.5|33068.5|33203.8|33062.8|20
1625135470000|2021-07-01 10:31:10|33209.5|33068.5|33226.6|33085.6|33230.3|33089.3|33209.4|33068.4|16
1625135480000|2021-07-01 10:31:20|33238.5|33097.5|33239.5|33098.5|33245|33104|33236.1|33095.1|21
1625135490000|2021-07-01 10:31:30|33239.3|33098.3|33263.4|33122.4|33263.4|33122.4|33239|33098|15
1625135500000|2021-07-01 10:31:40|33260.3|33119.3|33271.4|33130.4|33274.1|33133.1|33260.3|33119.3|26
1625135510000|2021-07-01 10:31:50|33271.2|33130.2|33275.6|33134.6|33277.7|33136.7|33268.4|33127.4|20
1625135520000|2021-07-01 10:32:00|33275|33134|33246.7|33105.7|33275.1|33134.1|33246.7|33105.7|24
1625135530000|2021-07-01 10:32:10|33241.5|33100.5|33249|33108|33252.1|33111.1|33240.2|33099.2|23
1625135540000|2021-07-01 10:32:20|33252|33111|33263.4|33122.4|33263.4|33122.4|33252|33111|16
1625135550000|2021-07-01 10:32:30|33262.8|33121.8|33269.6|33128.6|33269.6|33128.6|33262|33121|20
1625135560000|2021-07-01 10:32:40|33266.1|33125.1|33266.5|33125.5|33268.1|33127.1|33263.5|33122.5|17
1625135570000|2021-07-01 10:32:50|33262.3|33121.3|33251.4|33110.4|33262.3|33121.3|33251.2|33110.2|19
1625135580000|2021-07-01 10:33:00|33251.3|33110.3|33281.7|33140.7|33281.7|33140.7|33247.6|33106.6|25
1625135590000|2021-07-01 10:33:10|33283.6|33142.6|33281.5|33140.5|33289.4|33148.4|33279.9|33138.9|15
1625135600000|2021-07-01 10:33:20|33275.9|33134.9|33270.5|33129.5|33286.3|33145.3|33265.1|33124.1|22
1625135610000|2021-07-01 10:33:30|33271.8|33130.8|33282.5|33141.5|33283.8|33142.8|33271.8|33130.8|26
1625135620000|2021-07-01 10:33:40|33286.7|33145.7|33283|33142|33288|33147|33282|33141|29
1625135630000|2021-07-01 10:33:50|33283.3|33142.3|33289.1|33148.1|33289.9|33148.9|33281.9|33140.9|19
1625135640000|2021-07-01 10:34:00|33289.9|33148.9|33289.1|33148.1|33291.2|33150.2|33289.1|33148.1|13
1625135650000|2021-07-01 10:34:10|33288.7|33147.7|33296.1|33155.1|33297.6|33156.6|33288.7|33147.7|19
1625135660000|2021-07-01 10:34:20|33296.4|33155.4|33295.5|33154.5|33296.9|33155.9|33294.3|33153.3|13
1625135670000|2021-07-01 10:34:30|33295.4|33154.4|33280.4|33139.4|33299.2|33158.2|33280.4|33139.4|24
1625135680000|2021-07-01 10:34:40|33280.8|33139.8|33295.4|33154.4|33295.4|33154.4|33278.7|33137.7|19
1625135690000|2021-07-01 10:34:50|33296.5|33155.5|33300.7|33159.7|33300.7|33159.7|33288.2|33147.2|25
1625135700000|2021-07-01 10:35:00|33301.6|33160.6|33310.8|33169.8|33310.8|33169.8|33300|33159|26
1625135710000|2021-07-01 10:35:10|33310.3|33169.3|33314.1|33173.1|33314.6|33173.6|33301|33160|26
1625135720000|2021-07-01 10:35:20|33316.8|33175.8|33308.3|33167.3|33316.9|33175.9|33306.5|33165.5|18
1625135730000|2021-07-01 10:35:30|33308.1|33167.1|33306|33165|33312.8|33171.8|33306|33165|14
1625135740000|2021-07-01 10:35:40|33306.4|33165.4|33315.8|33174.8|33315.8|33174.8|33306.4|33165.4|14
1625135750000|2021-07-01 10:35:50|33316.6|33175.6|33317.5|33176.5|33318.4|33177.4|33315.3|33174.3|17
1625135760000|2021-07-01 10:36:00|33316.8|33175.8|33321.5|33180.5|33322.4|33181.4|33316.6|33175.6|20
1625135770000|2021-07-01 10:36:10|33321.9|33180.9|33334|33193|33335.4|33194.4|33321.9|33180.9|16
1625135780000|2021-07-01 10:36:20|33334.4|33193.4|33341.6|33200.6|33348.6|33207.6|33334.4|33193.4|27
1625135790000|2021-07-01 10:36:30|33341|33200|33338.8|33197.8|33344|33203|33334|33193|22
1625135800000|2021-07-01 10:36:40|33336.7|33195.7|33345.2|33204.2|33345.2|33204.2|33336.7|33195.7|21
1625135810000|2021-07-01 10:36:50|33345.1|33204.1|33343.9|33202.9|33345.3|33204.3|33342|33201|17
1625135820000|2021-07-01 10:37:00|33342.6|33201.6|33318.9|33177.9|33342.6|33201.6|33318.9|33177.9|23
1625135830000|2021-07-01 10:37:10|33317.4|33176.4|33314.6|33173.6|33323.4|33182.4|33312.5|33171.5|25
1625135840000|2021-07-01 10:37:20|33314.8|33173.8|33344.2|33203.2|33344.2|33203.2|33314.6|33173.6|25
1625135850000|2021-07-01 10:37:30|33344.9|33203.9|33348|33207|33361.4|33220.4|33344.9|33203.9|24
1625135860000|2021-07-01 10:37:40|33342.1|33201.1|33342.7|33201.7|33345.7|33204.7|33341.1|33200.1|26
1625135870000|2021-07-01 10:37:50|33343.6|33202.6|33353.3|33212.3|33354.9|33213.9|33343.6|33202.6|25
1625135880000|2021-07-01 10:38:00|33351.6|33210.6|33334.9|33193.9|33351.6|33210.6|33334.6|33193.6|23
1625135890000|2021-07-01 10:38:10|33334.8|33193.8|33336.9|33195.9|33339.2|33198.2|33333|33192|20
1625135900000|2021-07-01 10:38:20|33340.8|33199.8|33358.9|33217.9|33359.4|33218.4|33339|33198|22
1625135910000|2021-07-01 10:38:30|33357.2|33216.2|33347.5|33206.5|33361.4|33220.4|33347.5|33206.5|23
1625135920000|2021-07-01 10:38:40|33345|33204|33344|33203|33345.5|33204.5|33342.6|33201.6|12
1625135930000|2021-07-01 10:38:50|33343.9|33202.9|33357|33216|33357.5|33216.5|33343.9|33202.9|17
1625135940000|2021-07-01 10:39:00|33360.7|33219.7|33348.3|33207.3|33361.1|33220.1|33348.3|33207.3|16
1625135950000|2021-07-01 10:39:10|33345.2|33204.2|33339.8|33198.8|33345.3|33204.3|33339|33198|18
1625135960000|2021-07-01 10:39:20|33339.7|33198.7|33352.1|33211.1|33355.1|33214.1|33339.7|33198.7|13
1625135970000|2021-07-01 10:39:30|33351.4|33210.4|33361.7|33220.7|33363.6|33222.6|33351.4|33210.4|21
1625135980000|2021-07-01 10:39:40|33362.7|33221.7|33347.1|33206.1|33363.4|33222.4|33342.1|33201.1|19
1625135990000|2021-07-01 10:39:50|33347.2|33206.2|33328.5|33187.5|33351.7|33210.7|33328.2|33187.2|15
1625136000000|2021-07-01 10:40:00|33328.7|33187.7|33306.2|33165.2|33329|33188|33306|33165|22
1625136010000|2021-07-01 10:40:10|33304.4|33163.4|33322.2|33181.2|33322.2|33181.2|33303.1|33162.1|21
1625136020000|2021-07-01 10:40:20|33321.2|33180.2|33317.1|33176.1|33323.3|33182.3|33311.8|33170.8|22
1625136030000|2021-07-01 10:40:30|33318.3|33177.3|33321.7|33180.7|33321.7|33180.7|33314.3|33173.3|21
1625136040000|2021-07-01 10:40:40|33322.2|33181.2|33341.8|33200.8|33341.8|33200.8|33322.2|33181.2|13
1625136050000|2021-07-01 10:40:50|33344.5|33203.5|33346.2|33205.2|33348.4|33207.4|33341.1|33200.1|19
1625136060000|2021-07-01 10:41:00|33347.5|33206.5|33362.6|33221.6|33362.6|33221.6|33345.5|33204.5|15
1625136070000|2021-07-01 10:41:10|33352.5|33211.5|33366.4|33225.4|33367.7|33226.7|33352.5|33211.5|17
1625136080000|2021-07-01 10:41:20|33366.5|33225.5|33371.6|33230.6|33375.1|33234.1|33366.5|33225.5|15
1625136090000|2021-07-01 10:41:30|33370.5|33229.5|33382.2|33241.2|33382.2|33241.2|33370.5|33229.5|12
1625136100000|2021-07-01 10:41:40|33383.5|33242.5|33378.8|33237.8|33383.8|33242.8|33378.8|33237.8|6
1625136110000|2021-07-01 10:41:50|33375.8|33234.8|33370.5|33229.5|33375.9|33234.9|33370.5|33229.5|8
1625136120000|2021-07-01 10:42:00|33359.2|33218.2|33359.2|33218.2|33359.4|33218.4|33357.5|33216.5|13
1625136130000|2021-07-01 10:42:10|33359.4|33218.4|33367.2|33226.2|33371.8|33230.8|33359.2|33218.2|20
1625136140000|2021-07-01 10:42:20|33367.5|33226.5|33369.4|33228.4|33374.4|33233.4|33366|33225|17
1625136150000|2021-07-01 10:42:30|33370.8|33229.8|33383.4|33242.4|33383.4|33242.4|33370.6|33229.6|13
1625136160000|2021-07-01 10:42:40|33384.2|33243.2|33379.2|33238.2|33385.1|33244.1|33376.9|33235.9|9
1625136170000|2021-07-01 10:42:50|33380.1|33239.1|33391.7|33250.7|33393.6|33252.6|33380.1|33239.1|10
1625136180000|2021-07-01 10:43:00|33403.6|33262.6|33408|33267|33408|33267|33403.3|33262.3|7
1625136190000|2021-07-01 10:43:10|33406.3|33265.3|33386.6|33245.6|33406.3|33265.3|33385.2|33244.2|16
1625136200000|2021-07-01 10:43:20|33386.7|33245.7|33379.3|33238.3|33386.7|33245.7|33379.3|33238.3|20
1625136210000|2021-07-01 10:43:30|33379.6|33238.6|33377.6|33236.6|33384.8|33243.8|33377.3|33236.3|19
1625136220000|2021-07-01 10:43:40|33378.6|33237.6|33374.4|33233.4|33385.4|33244.4|33372.8|33231.8|23
1625136230000|2021-07-01 10:43:50|33374.6|33233.6|33373.6|33232.6|33376.8|33235.8|33373.2|33232.2|23
1625136240000|2021-07-01 10:44:00|33378|33237|33389.9|33248.9|33392.3|33251.3|33378|33237|25
1625136250000|2021-07-01 10:44:10|33389.6|33248.6|33397.3|33256.3|33403.1|33262.1|33389.6|33248.6|28
1625136260000|2021-07-01 10:44:20|33400.3|33259.3|33405.6|33264.6|33406.7|33265.7|33398.6|33257.6|20
1625136270000|2021-07-01 10:44:30|33408.8|33267.8|33402.4|33261.4|33409.1|33268.1|33401.3|33260.3|13
1625136280000|2021-07-01 10:44:40|33402|33261|33399.4|33258.4|33402.2|33261.2|33399.4|33258.4|11
1625136290000|2021-07-01 10:44:50|33398.3|33257.3|33397|33256|33407.9|33266.9|33396.7|33255.7|20
1625136300000|2021-07-01 10:45:00|33397.8|33256.8|33409.6|33268.6|33409.6|33268.6|33396.4|33255.4|11
1625136310000|2021-07-01 10:45:10|33408.7|33267.7|33412.7|33271.7|33412.7|33271.7|33406|33265|16
1625136320000|2021-07-01 10:45:20|33413.6|33272.6|33411.5|33270.5|33421.3|33280.3|33411.5|33270.5|18
1625136330000|2021-07-01 10:45:30|33412.2|33271.2|33408.8|33267.8|33412.4|33271.4|33406.4|33265.4|18
1625136340000|2021-07-01 10:45:40|33407.8|33266.8|33409.5|33268.5|33411.3|33270.3|33401.8|33260.8|23
1625136350000|2021-07-01 10:45:50|33409.6|33268.6|33412.9|33271.9|33414.5|33273.5|33407.4|33266.4|23
1625136360000|2021-07-01 10:46:00|33413.2|33272.2|33412.3|33271.3|33413.4|33272.4|33410.7|33269.7|8
1625136370000|2021-07-01 10:46:10|33412.4|33271.4|33413.8|33272.8|33413.8|33272.8|33410.8|33269.8|8
1625136380000|2021-07-01 10:46:20|33413.4|33272.4|33413.7|33272.7|33413.7|33272.7|33411.3|33270.3|19
1625136390000|2021-07-01 10:46:30|33412.6|33271.6|33410.1|33269.1|33412.9|33271.9|33410.1|33269.1|14
1625136400000|2021-07-01 10:46:40|33407.1|33266.1|33398.7|33257.7|33407.1|33266.1|33398.3|33257.3|20
1625136410000|2021-07-01 10:46:50|33399.1|33258.1|33390.9|33249.9|33400.2|33259.2|33389.8|33248.8|15
1625136420000|2021-07-01 10:47:00|33388.7|33247.7|33391.2|33250.2|33391.2|33250.2|33388.7|33247.7|10
1625136430000|2021-07-01 10:47:10|33390.6|33249.6|33407.9|33266.9|33410.4|33269.4|33390.3|33249.3|21
1625136440000|2021-07-01 10:47:20|33408.2|33267.2|33408.2|33267.2|33409|33268|33407.1|33266.1|16
1625136450000|2021-07-01 10:47:30|33407|33266|33389.8|33248.8|33407|33266|33389.8|33248.8|21
1625136460000|2021-07-01 10:47:40|33388.2|33247.2|33381.9|33240.9|33392.6|33251.6|33381.6|33240.6|9
1625136470000|2021-07-01 10:47:50|33381.6|33240.6|33380.3|33239.3|33381.6|33240.6|33379.3|33238.3|10
1625136480000|2021-07-01 10:48:00|33381.3|33240.3|33373.8|33232.8|33381.3|33240.3|33373.8|33232.8|4
1625136490000|2021-07-01 10:48:10|33380|33239|33401.9|33260.9|33401.9|33260.9|33380|33239|12
1625136500000|2021-07-01 10:48:20|33402.3|33261.3|33403.5|33262.5|33408.1|33267.1|33398.6|33257.6|17
1625136510000|2021-07-01 10:48:30|33402.9|33261.9|33404.5|33263.5|33406.2|33265.2|33401.9|33260.9|13
1625136520000|2021-07-01 10:48:40|33404.4|33263.4|33390.6|33249.6|33404.4|33263.4|33385.3|33244.3|25
1625136530000|2021-07-01 10:48:50|33387.3|33246.3|33382.9|33241.9|33389.4|33248.4|33379.6|33238.6|18
1625136540000|2021-07-01 10:49:00|33382.5|33241.5|33392.3|33251.3|33396|33255|33382.5|33241.5|23
1625136550000|2021-07-01 10:49:10|33393.4|33252.4|33391.5|33250.5|33393.4|33252.4|33389.2|33248.2|19
1625136560000|2021-07-01 10:49:20|33390.5|33249.5|33376.6|33235.6|33391.9|33250.9|33375.9|33234.9|22
1625136570000|2021-07-01 10:49:30|33377.2|33236.2|33383|33242|33386.4|33245.4|33375.7|33234.7|11
1625136580000|2021-07-01 10:49:40|33381.7|33240.7|33383.6|33242.6|33383.6|33242.6|33381.7|33240.7|11
1625136590000|2021-07-01 10:49:50|33383.1|33242.1|33400.2|33259.2|33402.8|33261.8|33382.4|33241.4|18
1625136600000|2021-07-01 10:50:00|33400.4|33259.4|33365.1|33224.1|33400.4|33259.4|33365.1|33224.1|17
1625136610000|2021-07-01 10:50:10|33361.6|33220.6|33357.5|33216.5|33361.6|33220.6|33355.2|33214.2|16
1625136620000|2021-07-01 10:50:20|33357.2|33216.2|33350|33209|33360.1|33219.1|33346.7|33205.7|25
1625136630000|2021-07-01 10:50:30|33349.9|33208.9|33323.4|33182.4|33351.6|33210.6|33323.4|33182.4|26
1625136640000|2021-07-01 10:50:40|33320|33179|33334.2|33193.2|33335.2|33194.2|33320|33179|24
1625136650000|2021-07-01 10:50:50|33334.4|33193.4|33333|33192|33340.1|33199.1|33333|33192|26
1625136660000|2021-07-01 10:51:00|33333.1|33192.1|33334.8|33193.8|33337.3|33196.3|33331.1|33190.1|16
1625136670000|2021-07-01 10:51:10|33333.7|33192.7|33345.2|33204.2|33345.4|33204.4|33333.7|33192.7|17
1625136680000|2021-07-01 10:51:20|33343.4|33202.4|33343.1|33202.1|33347.1|33206.1|33342.9|33201.9|20
1625136690000|2021-07-01 10:51:30|33342.8|33201.8|33334.3|33193.3|33342.8|33201.8|33332.4|33191.4|18
1625136700000|2021-07-01 10:51:40|33335.9|33194.9|33336.9|33195.9|33351.8|33210.8|33335.9|33194.9|19
1625136710000|2021-07-01 10:51:50|33336|33195|33334.1|33193.1|33336|33195|33333.8|33192.8|9
1625136720000|2021-07-01 10:52:00|33333.7|33192.7|33325.2|33184.2|33333.7|33192.7|33325.2|33184.2|20
1625136730000|2021-07-01 10:52:10|33325.3|33184.3|33326.5|33185.5|33330.6|33189.6|33325.3|33184.3|9
1625136740000|2021-07-01 10:52:20|33324.8|33183.8|33339.3|33198.3|33339.8|33198.8|33324.8|33183.8|12
1625136750000|2021-07-01 10:52:30|33337.5|33196.5|33333.5|33192.5|33337.5|33196.5|33333.5|33192.5|23
1625136760000|2021-07-01 10:52:40|33334.6|33193.6|33323.8|33182.8|33334.6|33193.6|33323.8|33182.8|19
1625136770000|2021-07-01 10:52:50|33323.7|33182.7|33326.5|33185.5|33326.5|33185.5|33323.5|33182.5|6
1625136780000|2021-07-01 10:53:00|33325.2|33184.2|33323.8|33182.8|33325.2|33184.2|33322.2|33181.2|13
1625136790000|2021-07-01 10:53:10|33323|33182|33323|33182|33325.8|33184.8|33321.9|33180.9|8
1625136800000|2021-07-01 10:53:20|33323.8|33182.8|33322.9|33181.9|33323.8|33182.8|33322.3|33181.3|9
1625136810000|2021-07-01 10:53:30|33323.1|33182.1|33327.1|33186.1|33327.1|33186.1|33322.6|33181.6|8
1625136820000|2021-07-01 10:53:40|33327.8|33186.8|33328.5|33187.5|33328.5|33187.5|33326.6|33185.6|5
1625136830000|2021-07-01 10:53:50|33329.6|33188.6|33333.9|33192.9|33344|33203|33329.6|33188.6|21
1625136840000|2021-07-01 10:54:00|33332.7|33191.7|33319.9|33178.9|33333.2|33192.2|33319.9|33178.9|15
1625136850000|2021-07-01 10:54:10|33321.1|33180.1|33325.5|33184.5|33325.5|33184.5|33319.8|33178.8|7
1625136860000|2021-07-01 10:54:20|33324.1|33183.1|33324.6|33183.6|33325.5|33184.5|33323.4|33182.4|8
1625136870000|2021-07-01 10:54:30|33323.5|33182.5|33324.3|33183.3|33325.5|33184.5|33322.3|33181.3|15
1625136880000|2021-07-01 10:54:40|33325.5|33184.5|33326.3|33185.3|33326.8|33185.8|33324.1|33183.1|12
1625136890000|2021-07-01 10:54:50|33326.5|33185.5|33324.9|33183.9|33329.3|33188.3|33324.9|33183.9|19
1625136900000|2021-07-01 10:55:00|33325.5|33184.5|33325.5|33184.5|33325.5|33184.5|33321.6|33180.6|9
1625136910000|2021-07-01 10:55:10|33324.9|33183.9|33325.5|33184.5|33325.5|33184.5|33324.9|33183.9|6
1625136920000|2021-07-01 10:55:20|33324.6|33183.6|33290.9|33149.9|33324.6|33183.6|33290.9|33149.9|19
1625136930000|2021-07-01 10:55:30|33290.7|33149.7|33280.8|33139.8|33290.8|33149.8|33280.8|33139.8|27
1625136940000|2021-07-01 10:55:40|33280.6|33139.6|33279.3|33138.3|33281.2|33140.2|33278.9|33137.9|17
1625136950000|2021-07-01 10:55:50|33278.9|33137.9|33295.9|33154.9|33297.6|33156.6|33278.9|33137.9|18
1625136960000|2021-07-01 10:56:00|33295.7|33154.7|33300.9|33159.9|33310.8|33169.8|33295.7|33154.7|24
1625136970000|2021-07-01 10:56:10|33301.3|33160.3|33291.5|33150.5|33302.9|33161.9|33291.5|33150.5|24
1625136980000|2021-07-01 10:56:20|33291|33150|33294.6|33153.6|33294.6|33153.6|33290.7|33149.7|7
1625136990000|2021-07-01 10:56:30|33293.4|33152.4|33272.5|33131.5|33293.4|33152.4|33272.5|33131.5|16
1625137000000|2021-07-01 10:56:40|33274.6|33133.6|33269.7|33128.7|33288|33147|33269.7|33128.7|10
1625137010000|2021-07-01 10:56:50|33270.5|33129.5|33270.6|33129.6|33270.6|33129.6|33267.8|33126.8|16
1625137020000|2021-07-01 10:57:00|33270.1|33129.1|33272.3|33131.3|33272.3|33131.3|33269.6|33128.6|12
1625137030000|2021-07-01 10:57:10|33277.5|33136.5|33296.6|33155.6|33302.1|33161.1|33277.5|33136.5|24
1625137040000|2021-07-01 10:57:20|33296.1|33155.1|33296.6|33155.6|33304.5|33163.5|33294.3|33153.3|19
1625137050000|2021-07-01 10:57:30|33297.5|33156.5|33311.4|33170.4|33320.7|33179.7|33297.5|33156.5|22
1625137060000|2021-07-01 10:57:40|33312.1|33171.1|33310.5|33169.5|33320|33179|33308.4|33167.4|20
1625137070000|2021-07-01 10:57:50|33312.1|33171.1|33292.4|33151.4|33313.7|33172.7|33292.4|33151.4|20
1625137080000|2021-07-01 10:58:00|33289.8|33148.8|33286.1|33145.1|33289.8|33148.8|33277.7|33136.7|17
1625137090000|2021-07-01 10:58:10|33285.4|33144.4|33294.1|33153.1|33294.1|33153.1|33283.6|33142.6|12
1625137100000|2021-07-01 10:58:20|33292.8|33151.8|33286.2|33145.2|33292.8|33151.8|33282.9|33141.9|15
1625137110000|2021-07-01 10:58:30|33287.1|33146.1|33298.4|33157.4|33299|33158|33286.2|33145.2|9
1625137120000|2021-07-01 10:58:40|33299.5|33158.5|33288.8|33147.8|33307.5|33166.5|33288.8|33147.8|19
1625137130000|2021-07-01 10:58:50|33286.4|33145.4|33280.4|33139.4|33288.8|33147.8|33280.4|33139.4|18
1625137140000|2021-07-01 10:59:00|33275.8|33134.8|33294.6|33153.6|33294.6|33153.6|33275.8|33134.8|19
1625137150000|2021-07-01 10:59:10|33294.5|33153.5|33278.1|33137.1|33295.6|33154.6|33273.8|33132.8|21
1625137160000|2021-07-01 10:59:20|33277|33136|33286.7|33145.7|33289.1|33148.1|33277|33136|17
1625137170000|2021-07-01 10:59:30|33286.6|33145.6|33281|33140|33288.8|33147.8|33280.3|33139.3|12
1625137180000|2021-07-01 10:59:40|33281.1|33140.1|33273.8|33132.8|33293.6|33152.6|33268.7|33127.7|27
1625137190000|2021-07-01 10:59:50|33266.8|33125.8|33260.8|33119.8|33269.3|33128.3|33253.6|33112.6|18
1625137200000|2021-07-01 11:00:00|33259|33118|33245.2|33104.2|33259|33118|33239.8|33098.8|21
1625137210000|2021-07-01 11:00:10|33245.4|33104.4|33276.8|33135.8|33276.8|33135.8|33245.2|33104.2|20
1625137220000|2021-07-01 11:00:20|33275.8|33134.8|33277.9|33136.9|33279.6|33138.6|33263.1|33122.1|24
1625137230000|2021-07-01 11:00:30|33291.8|33150.8|33319.1|33178.1|33319.1|33178.1|33290.3|33149.3|13
1625137240000|2021-07-01 11:00:40|33320.4|33179.4|33320.7|33179.7|33320.7|33179.7|33310.4|33169.4|14
1625137250000|2021-07-01 11:00:50|33319.8|33178.8|33314.1|33173.1|33320.7|33179.7|33314.1|33173.1|13
1625137260000|2021-07-01 11:01:00|33318.1|33177.1|33315.6|33174.6|33321.1|33180.1|33314|33173|14
1625137270000|2021-07-01 11:01:10|33318.3|33177.3|33327.9|33186.9|33331|33190|33315.6|33174.6|24
1625137280000|2021-07-01 11:01:20|33327|33186|33340.6|33199.6|33340.6|33199.6|33324.3|33183.3|24
1625137290000|2021-07-01 11:01:30|33340.8|33199.8|33329.4|33188.4|33344.3|33203.3|33328.5|33187.5|25
1625137300000|2021-07-01 11:01:40|33328|33187|33327.1|33186.1|33328.3|33187.3|33325.9|33184.9|21
1625137310000|2021-07-01 11:01:50|33328.1|33187.1|33324.4|33183.4|33329|33188|33324.4|33183.4|14
1625137320000|2021-07-01 11:02:00|33326.6|33185.6|33319.5|33178.5|33326.6|33185.6|33318.9|33177.9|16
1625137330000|2021-07-01 11:02:10|33319.2|33178.2|33328.9|33187.9|33328.9|33187.9|33319.2|33178.2|11
1625137340000|2021-07-01 11:02:20|33329.8|33188.8|33339.5|33198.5|33341.5|33200.5|33329.8|33188.8|17
1625137350000|2021-07-01 11:02:30|33339.7|33198.7|33346.4|33205.4|33346.4|33205.4|33339.7|33198.7|12
1625137360000|2021-07-01 11:02:40|33346.5|33205.5|33348.2|33207.2|33348.7|33207.7|33343|33202|21
1625137370000|2021-07-01 11:02:50|33348.8|33207.8|33348.4|33207.4|33349.4|33208.4|33348.4|33207.4|10
1625137380000|2021-07-01 11:03:00|33348.7|33207.7|33368.7|33227.7|33368.7|33227.7|33348.7|33207.7|19
1625137390000|2021-07-01 11:03:10|33368|33227|33372.4|33231.4|33380.6|33239.6|33366.5|33225.5|25
1625137400000|2021-07-01 11:03:20|33371.4|33230.4|33365.1|33224.1|33371.4|33230.4|33362.8|33221.8|24
1625137410000|2021-07-01 11:03:30|33366.8|33225.8|33380.8|33239.8|33381.7|33240.7|33366.5|33225.5|23
1625137420000|2021-07-01 11:03:40|33381.4|33240.4|33371.3|33230.3|33381.4|33240.4|33371.3|33230.3|21
1625137430000|2021-07-01 11:03:50|33372.5|33231.5|33368.2|33227.2|33372.5|33231.5|33367.9|33226.9|11
1625137440000|2021-07-01 11:04:00|33370.1|33229.1|33381.6|33240.6|33382.7|33241.7|33370.1|33229.1|17
1625137450000|2021-07-01 11:04:10|33380.3|33239.3|33382.3|33241.3|33382.3|33241.3|33369.4|33228.4|23
1625137460000|2021-07-01 11:04:20|33382.5|33241.5|33390.8|33249.8|33390.8|33249.8|33382.5|33241.5|14
1625137470000|2021-07-01 11:04:30|33389.9|33248.9|33381.1|33240.1|33392|33251|33378.6|33237.6|24
1625137480000|2021-07-01 11:04:40|33381.7|33240.7|33379.7|33238.7|33384.9|33243.9|33379.7|33238.7|24
1625137490000|2021-07-01 11:04:50|33372.1|33231.1|33380.9|33239.9|33380.9|33239.9|33372.1|33231.1|21
1625137500000|2021-07-01 11:05:00|33381.4|33240.4|33378.4|33237.4|33381.4|33240.4|33378.4|33237.4|16
1625137510000|2021-07-01 11:05:10|33377.7|33236.7|33358.2|33217.2|33377.7|33236.7|33356.7|33215.7|20
1625137520000|2021-07-01 11:05:20|33358.6|33217.6|33357.4|33216.4|33360.9|33219.9|33357.4|33216.4|17
1625137530000|2021-07-01 11:05:30|33357.5|33216.5|33348.4|33207.4|33357.5|33216.5|33347.1|33206.1|27
1625137540000|2021-07-01 11:05:40|33348.5|33207.5|33363.5|33222.5|33363.5|33222.5|33348.5|33207.5|21
1625137550000|2021-07-01 11:05:50|33363.1|33222.1|33363|33222|33364.6|33223.6|33360.8|33219.8|19
1625137560000|2021-07-01 11:06:00|33363.5|33222.5|33377.7|33236.7|33378.2|33237.2|33363.5|33222.5|23
1625137570000|2021-07-01 11:06:10|33378.6|33237.6|33375.3|33234.3|33378.6|33237.6|33372.8|33231.8|7
1625137580000|2021-07-01 11:06:20|33376.2|33235.2|33361.9|33220.9|33376.2|33235.2|33361.7|33220.7|21
1625137590000|2021-07-01 11:06:30|33361.7|33220.7|33362|33221|33363.4|33222.4|33360.9|33219.9|17
1625137600000|2021-07-01 11:06:40|33362.1|33221.1|33374.5|33233.5|33374.8|33233.8|33362.1|33221.1|16
1625137610000|2021-07-01 11:06:50|33376.1|33235.1|33390.6|33249.6|33391.8|33250.8|33374|33233|18
1625137620000|2021-07-01 11:07:00|33390.1|33249.1|33397.1|33256.1|33398.8|33257.8|33389.5|33248.5|18
1625137630000|2021-07-01 11:07:10|33397.2|33256.2|33388.4|33247.4|33397.2|33256.2|33382.4|33241.4|15
1625137640000|2021-07-01 11:07:20|33389.1|33248.1|33390.9|33249.9|33394|33253|33388.5|33247.5|21
1625137650000|2021-07-01 11:07:30|33391.4|33250.4|33392.1|33251.1|33396|33255|33391|33250|12
1625137660000|2021-07-01 11:07:40|33389.2|33248.2|33395.6|33254.6|33397.3|33256.3|33389.1|33248.1|16
1625137670000|2021-07-01 11:07:50|33394.7|33253.7|33394.6|33253.6|33395.6|33254.6|33388.3|33247.3|20
1625137680000|2021-07-01 11:08:00|33395.6|33254.6|33398|33257|33398.9|33257.9|33393.8|33252.8|18
1625137690000|2021-07-01 11:08:10|33397.9|33256.9|33388|33247|33397.9|33256.9|33387.2|33246.2|12
1625137700000|2021-07-01 11:08:20|33387.9|33246.9|33391.3|33250.3|33392.5|33251.5|33387.9|33246.9|19
1625137710000|2021-07-01 11:08:30|33390.3|33249.3|33362.5|33221.5|33392.2|33251.2|33362.5|33221.5|19
1625137720000|2021-07-01 11:08:40|33362.8|33221.8|33368.8|33227.8|33370.5|33229.5|33362.3|33221.3|11
1625137730000|2021-07-01 11:08:50|33369.3|33228.3|33369.4|33228.4|33373.9|33232.9|33367.7|33226.7|18
1625137740000|2021-07-01 11:09:00|33366.6|33225.6|33355.3|33214.3|33366.6|33225.6|33355.3|33214.3|22
1625137750000|2021-07-01 11:09:10|33356.6|33215.6|33354.8|33213.8|33356.6|33215.6|33354.3|33213.3|13
1625137760000|2021-07-01 11:09:20|33354.9|33213.9|33395.7|33254.7|33396.4|33255.4|33354.4|33213.4|23
1625137770000|2021-07-01 11:09:30|33396|33255|33398.6|33257.6|33399.6|33258.6|33395.3|33254.3|17
1625137780000|2021-07-01 11:09:40|33396.3|33255.3|33403.3|33262.3|33410.5|33269.5|33394.3|33253.3|23
1625137790000|2021-07-01 11:09:50|33405.9|33264.9|33402.3|33261.3|33406|33265|33399.3|33258.3|16
1625137800000|2021-07-01 11:10:00|33403.3|33262.3|33418.2|33277.2|33418.6|33277.6|33402.8|33261.8|23
1625137810000|2021-07-01 11:10:10|33420.3|33279.3|33422.1|33281.1|33422.1|33281.1|33411.1|33270.1|21
1625137820000|2021-07-01 11:10:20|33423.1|33282.1|33423.3|33282.3|33433.2|33292.2|33421.9|33280.9|24
1625137830000|2021-07-01 11:10:30|33423.1|33282.1|33421.8|33280.8|33423.1|33282.1|33416.4|33275.4|15
1625137840000|2021-07-01 11:10:40|33420.2|33279.2|33421.5|33280.5|33422.7|33281.7|33419.2|33278.2|9
1625137850000|2021-07-01 11:10:50|33421.4|33280.4|33422.7|33281.7|33424.6|33283.6|33421.4|33280.4|24
1625137860000|2021-07-01 11:11:00|33423.5|33282.5|33428.4|33287.4|33428.4|33287.4|33423.5|33282.5|22
1625137870000|2021-07-01 11:11:10|33429.1|33288.1|33431|33290|33431|33290|33428|33287|16
1625137880000|2021-07-01 11:11:20|33431.5|33290.5|33438.1|33297.1|33438.9|33297.9|33429.8|33288.8|21
1625137890000|2021-07-01 11:11:30|33438|33297|33440.4|33299.4|33440.4|33299.4|33438|33297|14
1625137900000|2021-07-01 11:11:40|33440.6|33299.6|33456.1|33315.1|33461.3|33320.3|33440.6|33299.6|17
1625137910000|2021-07-01 11:11:50|33454.4|33313.4|33461.8|33320.8|33464.3|33323.3|33454.4|33313.4|21
1625137920000|2021-07-01 11:12:00|33460.8|33319.8|33454.3|33313.3|33460.8|33319.8|33439.9|33298.9|27
1625137930000|2021-07-01 11:12:10|33455.3|33314.3|33445.6|33304.6|33456.3|33315.3|33445.6|33304.6|22
1625137940000|2021-07-01 11:12:20|33441.9|33300.9|33440.7|33299.7|33446.3|33305.3|33439.2|33298.2|19
1625137950000|2021-07-01 11:12:30|33438.9|33297.9|33446.5|33305.5|33446.5|33305.5|33437.9|33296.9|19
1625137960000|2021-07-01 11:12:40|33446.6|33305.6|33445.9|33304.9|33448|33307|33445.2|33304.2|18
1625137970000|2021-07-01 11:12:50|33446.3|33305.3|33454.7|33313.7|33455.7|33314.7|33446.3|33305.3|24
1625137980000|2021-07-01 11:13:00|33454.5|33313.5|33433.3|33292.3|33454.5|33313.5|33433.3|33292.3|22
1625137990000|2021-07-01 11:13:10|33433.6|33292.6|33435.2|33294.2|33438.6|33297.6|33433.6|33292.6|11
1625138000000|2021-07-01 11:13:20|33435.3|33294.3|33436.7|33295.7|33437.2|33296.2|33435.3|33294.3|13
1625138010000|2021-07-01 11:13:30|33435.6|33294.6|33515.7|33374.7|33515.7|33374.7|33435.4|33294.4|21
1625138020000|2021-07-01 11:13:40|33522.8|33381.8|33521.5|33380.5|33533.5|33392.5|33480.6|33339.6|14
1625138030000|2021-07-01 11:13:50|33519.6|33378.6|33518|33377|33520.1|33379.1|33507.4|33366.4|18
1625138040000|2021-07-01 11:14:00|33513.3|33372.3|33526.6|33385.6|33526.6|33385.6|33513.2|33372.2|20
1625138050000|2021-07-01 11:14:10|33527.7|33386.7|33562.7|33421.7|33562.8|33421.8|33527.7|33386.7|24
1625138060000|2021-07-01 11:14:20|33563.9|33422.9|33540.3|33399.3|33565.1|33424.1|33540.3|33399.3|20
1625138070000|2021-07-01 11:14:30|33542.6|33401.6|33564.9|33423.9|33564.9|33423.9|33542.6|33401.6|19
1625138080000|2021-07-01 11:14:40|33563.2|33422.2|33560.7|33419.7|33572.8|33431.8|33553.8|33412.8|26
1625138090000|2021-07-01 11:14:50|33560.6|33419.6|33545.3|33404.3|33560.6|33419.6|33542.5|33401.5|20
1625138100000|2021-07-01 11:15:00|33540.8|33399.8|33560|33419|33569.5|33428.5|33537.9|33396.9|24
1625138110000|2021-07-01 11:15:10|33558.3|33417.3|33598.2|33457.2|33601|33460|33546.7|33405.7|29
1625138120000|2021-07-01 11:15:20|33598.8|33457.8|33598.8|33457.8|33611|33470|33595.3|33454.3|22
1625138130000|2021-07-01 11:15:30|33596.3|33455.3|33601.9|33460.9|33602.8|33461.8|33590.6|33449.6|25
1625138140000|2021-07-01 11:15:40|33601|33460|33604.6|33463.6|33605.2|33464.2|33598.5|33457.5|26
1625138150000|2021-07-01 11:15:50|33605|33464|33599.8|33458.8|33607.7|33466.7|33598.3|33457.3|24
1625138160000|2021-07-01 11:16:00|33600.8|33459.8|33596.4|33455.4|33613.3|33472.3|33595.5|33454.5|26
1625138170000|2021-07-01 11:16:10|33595.8|33454.8|33576.3|33435.3|33597.4|33456.4|33576.3|33435.3|19
1625138180000|2021-07-01 11:16:20|33575.6|33434.6|33575.7|33434.7|33577.4|33436.4|33558.7|33417.7|24
1625138190000|2021-07-01 11:16:30|33574|33433|33595.9|33454.9|33595.9|33454.9|33574|33433|22
1625138200000|2021-07-01 11:16:40|33592|33451|33586|33445|33597|33456|33586|33445|26
1625138210000|2021-07-01 11:16:50|33589.7|33448.7|33577.1|33436.1|33596|33455|33577.1|33436.1|22
1625138220000|2021-07-01 11:17:00|33580.1|33439.1|33595.5|33454.5|33598|33457|33580.1|33439.1|22
1625138230000|2021-07-01 11:17:10|33595.1|33454.1|33590.6|33449.6|33595.8|33454.8|33588.3|33447.3|27
1625138240000|2021-07-01 11:17:20|33587.3|33446.3|33574.8|33433.8|33587.7|33446.7|33571.2|33430.2|26
1625138250000|2021-07-01 11:17:30|33574.3|33433.3|33568.3|33427.3|33577.3|33436.3|33568.3|33427.3|24
1625138260000|2021-07-01 11:17:40|33565|33424|33563.6|33422.6|33572.9|33431.9|33563.6|33422.6|21
1625138270000|2021-07-01 11:17:50|33563.4|33422.4|33556.8|33415.8|33563.4|33422.4|33555.2|33414.2|22
1625138280000|2021-07-01 11:18:00|33556.6|33415.6|33556.5|33415.5|33560.8|33419.8|33555.2|33414.2|23
1625138290000|2021-07-01 11:18:10|33556.7|33415.7|33557.7|33416.7|33559.4|33418.4|33556.1|33415.1|20
1625138300000|2021-07-01 11:18:20|33557.2|33416.2|33557.4|33416.4|33557.8|33416.8|33551.4|33410.4|15
1625138310000|2021-07-01 11:18:30|33555.5|33414.5|33544.8|33403.8|33555.5|33414.5|33544.6|33403.6|13
1625138320000|2021-07-01 11:18:40|33547.4|33406.4|33532.7|33391.7|33548|33407|33532.5|33391.5|18
1625138330000|2021-07-01 11:18:50|33533.1|33392.1|33545.2|33404.2|33548.5|33407.5|33533.1|33392.1|15
1625138340000|2021-07-01 11:19:00|33547.3|33406.3|33536.1|33395.1|33550.2|33409.2|33528.3|33387.3|19
1625138350000|2021-07-01 11:19:10|33537.1|33396.1|33563|33422|33563|33422|33537|33396|23
1625138360000|2021-07-01 11:19:20|33563.9|33422.9|33554.1|33413.1|33563.9|33422.9|33552.6|33411.6|22
1625138370000|2021-07-01 11:19:30|33554|33413|33554.1|33413.1|33554.2|33413.2|33553.5|33412.5|8
1625138380000|2021-07-01 11:19:40|33554.2|33413.2|33562.7|33421.7|33563.7|33422.7|33554.2|33413.2|18
1625138390000|2021-07-01 11:19:50|33563.1|33422.1|33563|33422|33564.2|33423.2|33562|33421|13
1625138400000|2021-07-01 11:20:00|33562.5|33421.5|33553.2|33412.2|33562.5|33421.5|33553.2|33412.2|18
1625138410000|2021-07-01 11:20:10|33552.4|33411.4|33541.5|33400.5|33552.4|33411.4|33541.5|33400.5|14
1625138420000|2021-07-01 11:20:20|33539.4|33398.4|33525.3|33384.3|33539.4|33398.4|33524.9|33383.9|17
1625138430000|2021-07-01 11:20:30|33524.7|33383.7|33510.5|33369.5|33524.7|33383.7|33510.5|33369.5|23
1625138440000|2021-07-01 11:20:40|33509.9|33368.9|33496.7|33355.7|33509.9|33368.9|33496.3|33355.3|19
1625138450000|2021-07-01 11:20:50|33497.2|33356.2|33512.6|33371.6|33514.6|33373.6|33497.2|33356.2|19
1625138460000|2021-07-01 11:21:00|33512.2|33371.2|33505.9|33364.9|33512.2|33371.2|33505.9|33364.9|8
1625138470000|2021-07-01 11:21:10|33506.1|33365.1|33505|33364|33506.9|33365.9|33500.5|33359.5|24
1625138480000|2021-07-01 11:21:20|33506.3|33365.3|33506.5|33365.5|33506.9|33365.9|33505.5|33364.5|16
1625138490000|2021-07-01 11:21:30|33506.8|33365.8|33503.9|33362.9|33507.2|33366.2|33501.7|33360.7|20
1625138500000|2021-07-01 11:21:40|33503.7|33362.7|33501.3|33360.3|33504.5|33363.5|33500.6|33359.6|19
1625138510000|2021-07-01 11:21:50|33501.1|33360.1|33503|33362|33503.4|33362.4|33501.1|33360.1|11
1625138520000|2021-07-01 11:22:00|33502.5|33361.5|33498.5|33357.5|33502.5|33361.5|33498.5|33357.5|18
1625138530000|2021-07-01 11:22:10|33498.6|33357.6|33504.6|33363.6|33504.9|33363.9|33495.8|33354.8|26
1625138540000|2021-07-01 11:22:20|33504.8|33363.8|33513.8|33372.8|33513.8|33372.8|33504.8|33363.8|18
1625138550000|2021-07-01 11:22:30|33515|33374|33540.4|33399.4|33540.4|33399.4|33514.3|33373.3|25
1625138560000|2021-07-01 11:22:40|33541.9|33400.9|33533.2|33392.2|33553.6|33412.6|33532|33391|27
1625138570000|2021-07-01 11:22:50|33528.2|33387.2|33521.4|33380.4|33528.6|33387.6|33520.8|33379.8|21
1625138580000|2021-07-01 11:23:00|33519.5|33378.5|33521.9|33380.9|33522.1|33381.1|33519.5|33378.5|18
1625138590000|2021-07-01 11:23:10|33522|33381|33523.4|33382.4|33523.4|33382.4|33521.3|33380.3|13
1625138600000|2021-07-01 11:23:20|33524.8|33383.8|33542.5|33401.5|33542.5|33401.5|33524.1|33383.1|25
1625138610000|2021-07-01 11:23:30|33543.4|33402.4|33553.9|33412.9|33553.9|33412.9|33543.4|33402.4|15
1625138620000|2021-07-01 11:23:40|33555.4|33414.4|33557.1|33416.1|33558.3|33417.3|33555.4|33414.4|7
1625138630000|2021-07-01 11:23:50|33557.8|33416.8|33552.8|33411.8|33558.6|33417.6|33545.6|33404.6|15
1625138640000|2021-07-01 11:24:00|33553.5|33412.5|33552.8|33411.8|33562.2|33421.2|33551.7|33410.7|11
1625138650000|2021-07-01 11:24:10|33550.7|33409.7|33542.5|33401.5|33550.7|33409.7|33541.1|33400.1|14
1625138660000|2021-07-01 11:24:20|33542.8|33401.8|33547.4|33406.4|33553.7|33412.7|33542.6|33401.6|16
1625138670000|2021-07-01 11:24:30|33547.7|33406.7|33551.1|33410.1|33551.1|33410.1|33545.5|33404.5|7
1625138680000|2021-07-01 11:24:40|33550.3|33409.3|33552.2|33411.2|33552.2|33411.2|33545|33404|20
1625138690000|2021-07-01 11:24:50|33551.8|33410.8|33547.8|33406.8|33551.8|33410.8|33547.7|33406.7|6
1625138700000|2021-07-01 11:25:00|33549.9|33408.9|33548.6|33407.6|33549.9|33408.9|33540.7|33399.7|14
1625138710000|2021-07-01 11:25:10|33544.8|33403.8|33535.6|33394.6|33544.8|33403.8|33535.6|33394.6|10
1625138720000|2021-07-01 11:25:20|33537.5|33396.5|33530|33389|33537.5|33396.5|33529.9|33388.9|12
1625138730000|2021-07-01 11:25:30|33527.8|33386.8|33520.3|33379.3|33527.8|33386.8|33519.3|33378.3|9
1625138740000|2021-07-01 11:25:40|33520|33379|33520|33379|33520.1|33379.1|33518.1|33377.1|6
1625138750000|2021-07-01 11:25:50|33520.1|33379.1|33513.6|33372.6|33520.5|33379.5|33513.6|33372.6|15
1625138760000|2021-07-01 11:26:00|33511.9|33370.9|33503.6|33362.6|33511.9|33370.9|33503.6|33362.6|12
1625138770000|2021-07-01 11:26:10|33506.5|33365.5|33503.8|33362.8|33506.7|33365.7|33503.6|33362.6|12
1625138780000|2021-07-01 11:26:20|33504.2|33363.2|33502.5|33361.5|33506.5|33365.5|33501.6|33360.6|16
1625138790000|2021-07-01 11:26:30|33502|33361|33490.1|33349.1|33502.5|33361.5|33489.1|33348.1|18
1625138800000|2021-07-01 11:26:40|33490.5|33349.5|33492.4|33351.4|33493.5|33352.5|33488.6|33347.6|23
1625138810000|2021-07-01 11:26:50|33492.3|33351.3|33493.6|33352.6|33496.1|33355.1|33492.3|33351.3|19
1625138820000|2021-07-01 11:27:00|33491.9|33350.9|33479.4|33338.4|33491.9|33350.9|33474.6|33333.6|20
1625138830000|2021-07-01 11:27:10|33474.6|33333.6|33475.8|33334.8|33479.4|33338.4|33470.1|33329.1|13
1625138840000|2021-07-01 11:27:20|33479.4|33338.4|33527.2|33386.2|33542|33401|33475.1|33334.1|28
1625138850000|2021-07-01 11:27:30|33525.2|33384.2|33513.6|33372.6|33527.2|33386.2|33513.4|33372.4|17
1625138860000|2021-07-01 11:27:40|33513.8|33372.8|33489.6|33348.6|33514.8|33373.8|33489.6|33348.6|24
1625138870000|2021-07-01 11:27:50|33488.7|33347.7|33489.7|33348.7|33492.5|33351.5|33483.5|33342.5|21
1625138880000|2021-07-01 11:28:00|33491.2|33350.2|33488.3|33347.3|33492.8|33351.8|33488.3|33347.3|25
1625138890000|2021-07-01 11:28:10|33488.8|33347.8|33487.6|33346.6|33490|33349|33487.6|33346.6|15
1625138900000|2021-07-01 11:28:20|33487.3|33346.3|33511.4|33370.4|33511.4|33370.4|33486|33345|20
1625138910000|2021-07-01 11:28:30|33510.4|33369.4|33510.5|33369.5|33510.5|33369.5|33506.6|33365.6|4
1625138920000|2021-07-01 11:28:40|33514.5|33373.5|33510.4|33369.4|33515.8|33374.8|33508.6|33367.6|10
1625138930000|2021-07-01 11:28:50|33508.6|33367.6|33495.8|33354.8|33508.6|33367.6|33495.8|33354.8|8
1625138940000|2021-07-01 11:29:00|33493.9|33352.9|33501.3|33360.3|33511.8|33370.8|33491.5|33350.5|19
1625138950000|2021-07-01 11:29:10|33508.5|33367.5|33512.7|33371.7|33514.3|33373.3|33504.6|33363.6|18
1625138960000|2021-07-01 11:29:20|33512.8|33371.8|33568|33427|33568|33427|33505.8|33364.8|23
1625138970000|2021-07-01 11:29:30|33568.2|33427.2|33598.7|33457.7|33598.7|33457.7|33568.2|33427.2|18
1625138980000|2021-07-01 11:29:40|33597.4|33456.4|33607.6|33466.6|33608.9|33467.9|33596.8|33455.8|21
1625138990000|2021-07-01 11:29:50|33603.7|33462.7|33603.7|33462.7|33613.7|33472.7|33601.7|33460.7|25
1625139000000|2021-07-01 11:30:00|33603.8|33462.8|33594.2|33453.2|33604.8|33463.8|33579.9|33438.9|24
1625139010000|2021-07-01 11:30:10|33593.1|33452.1|33581|33440|33594.3|33453.3|33581|33440|14
1625139020000|2021-07-01 11:30:20|33575.6|33434.6|33580.9|33439.9|33580.9|33439.9|33568.6|33427.6|14
1625139030000|2021-07-01 11:30:30|33581|33440|33585.1|33444.1|33585.6|33444.6|33577.2|33436.2|20
1625139040000|2021-07-01 11:30:40|33585.3|33444.3|33574.9|33433.9|33585.3|33444.3|33574.9|33433.9|13
1625139050000|2021-07-01 11:30:50|33575.2|33434.2|33570.5|33429.5|33578.3|33437.3|33570.5|33429.5|25
1625139060000|2021-07-01 11:31:00|33571.6|33430.6|33566.5|33425.5|33581.5|33440.5|33566.4|33425.4|24
1625139070000|2021-07-01 11:31:10|33565.3|33424.3|33550.6|33409.6|33565.3|33424.3|33550.6|33409.6|19
1625139080000|2021-07-01 11:31:20|33553.4|33412.4|33558.5|33417.5|33561.4|33420.4|33550.6|33409.6|25
1625139090000|2021-07-01 11:31:30|33558.3|33417.3|33558|33417|33559.2|33418.2|33557.1|33416.1|23
1625139100000|2021-07-01 11:31:40|33557.8|33416.8|33551.9|33410.9|33559.3|33418.3|33551.9|33410.9|12
1625139110000|2021-07-01 11:31:50|33550.2|33409.2|33545.8|33404.8|33550.2|33409.2|33545.1|33404.1|13
1625139120000|2021-07-01 11:32:00|33547.4|33406.4|33557.6|33416.6|33558.9|33417.9|33545.7|33404.7|13
1625139130000|2021-07-01 11:32:10|33557.8|33416.8|33554.4|33413.4|33557.8|33416.8|33552.7|33411.7|15
1625139140000|2021-07-01 11:32:20|33554|33413|33560.4|33419.4|33561.6|33420.6|33554|33413|18
1625139150000|2021-07-01 11:32:30|33560.2|33419.2|33561.7|33420.7|33563.6|33422.6|33560.1|33419.1|7
1625139160000|2021-07-01 11:32:40|33560.6|33419.6|33561|33420|33561|33420|33558.8|33417.8|11
1625139170000|2021-07-01 11:32:50|33559|33418|33559.2|33418.2|33568.1|33427.1|33559|33418|16
1625139180000|2021-07-01 11:33:00|33559.6|33418.6|33556.5|33415.5|33564.7|33423.7|33556.2|33415.2|20
1625139190000|2021-07-01 11:33:10|33557.7|33416.7|33555.2|33414.2|33559.5|33418.5|33555.2|33414.2|19
1625139200000|2021-07-01 11:33:20|33554.9|33413.9|33554.1|33413.1|33556.6|33415.6|33554|33413|13
1625139210000|2021-07-01 11:33:30|33550.3|33409.3|33551.3|33410.3|33556.8|33415.8|33548.6|33407.6|13
1625139220000|2021-07-01 11:33:40|33551.6|33410.6|33551.5|33410.5|33552.3|33411.3|33551.5|33410.5|10
1625139230000|2021-07-01 11:33:50|33551.9|33410.9|33556.4|33415.4|33559.8|33418.8|33551.9|33410.9|15
1625139240000|2021-07-01 11:34:00|33556.6|33415.6|33551.8|33410.8|33556.6|33415.6|33551.8|33410.8|11
1625139250000|2021-07-01 11:34:10|33552|33411|33587.6|33446.6|33598|33457|33551.2|33410.2|9
1625139260000|2021-07-01 11:34:20|33593.8|33452.8|33600.1|33459.1|33607.6|33466.6|33590.8|33449.8|8
1625139270000|2021-07-01 11:34:30|33600.2|33459.2|33596.5|33455.5|33600.2|33459.2|33596.5|33455.5|6
1625139280000|2021-07-01 11:34:40|33599.9|33458.9|33618|33477|33618.6|33477.6|33596.5|33455.5|12
1625139290000|2021-07-01 11:34:50|33619|33478|33637.9|33496.9|33643.6|33502.6|33619|33478|17
1625139300000|2021-07-01 11:35:00|33638.6|33497.6|33640.5|33499.5|33644.7|33503.7|33634.6|33493.6|24
1625139310000|2021-07-01 11:35:10|33637.2|33496.2|33614.7|33473.7|33637.2|33496.2|33614.7|33473.7|23
1625139320000|2021-07-01 11:35:20|33612.8|33471.8|33599.5|33458.5|33612.8|33471.8|33599.5|33458.5|16
1625139330000|2021-07-01 11:35:30|33599.1|33458.1|33594.8|33453.8|33599.2|33458.2|33594.8|33453.8|5
1625139340000|2021-07-01 11:35:40|33609.6|33468.6|33614.7|33473.7|33617.8|33476.8|33609.6|33468.6|11
1625139350000|2021-07-01 11:35:50|33613.2|33472.2|33599.9|33458.9|33613.2|33472.2|33599.1|33458.1|18
1625139360000|2021-07-01 11:36:00|33603.3|33462.3|33603.7|33462.7|33606.3|33465.3|33601.7|33460.7|21
1625139370000|2021-07-01 11:36:10|33603.9|33462.9|33596.7|33455.7|33604.4|33463.4|33593.9|33452.9|15
1625139380000|2021-07-01 11:36:20|33595.9|33454.9|33598.6|33457.6|33598.7|33457.7|33595.9|33454.9|10
1625139390000|2021-07-01 11:36:30|33598.1|33457.1|33597.5|33456.5|33598.8|33457.8|33597.5|33456.5|9
1625139400000|2021-07-01 11:36:40|33597.7|33456.7|33602.3|33461.3|33604.2|33463.2|33597.7|33456.7|12
1625139410000|2021-07-01 11:36:50|33601.7|33460.7|33599.5|33458.5|33602.6|33461.6|33599.5|33458.5|12
1625139420000|2021-07-01 11:37:00|33599.6|33458.6|33596.2|33455.2|33599.6|33458.6|33595.3|33454.3|20
1625139430000|2021-07-01 11:37:10|33596.4|33455.4|33595.9|33454.9|33596.5|33455.5|33595.7|33454.7|13
1625139440000|2021-07-01 11:37:20|33595.5|33454.5|33598.6|33457.6|33598.6|33457.6|33595|33454|9
1625139450000|2021-07-01 11:37:30|33598.8|33457.8|33598.6|33457.6|33598.8|33457.8|33595.7|33454.7|18
1625139460000|2021-07-01 11:37:40|33598.5|33457.5|33598.7|33457.7|33598.7|33457.7|33595.8|33454.8|13
1625139470000|2021-07-01 11:37:50|33598.1|33457.1|33598.3|33457.3|33598.8|33457.8|33596.6|33455.6|8
1625139480000|2021-07-01 11:38:00|33598.5|33457.5|33596.2|33455.2|33598.5|33457.5|33594.2|33453.2|12
1625139490000|2021-07-01 11:38:10|33595.6|33454.6|33595.4|33454.4|33595.6|33454.6|33595.4|33454.4|2
1625139500000|2021-07-01 11:38:20|33595.5|33454.5|33595.4|33454.4|33595.6|33454.6|33595.1|33454.1|5
1625139510000|2021-07-01 11:38:30|33595|33454|33600.6|33459.6|33601.7|33460.7|33595|33454|9
1625139520000|2021-07-01 11:38:40|33601.8|33460.8|33601.4|33460.4|33602.5|33461.5|33600.8|33459.8|10
1625139530000|2021-07-01 11:38:50|33601.6|33460.6|33600.3|33459.3|33602|33461|33599.5|33458.5|16
1625139540000|2021-07-01 11:39:00|33600.9|33459.9|33601|33460|33602.3|33461.3|33600|33459|13
1625139550000|2021-07-01 11:39:10|33600.2|33459.2|33601.8|33460.8|33601.8|33460.8|33600.2|33459.2|6
1625139560000|2021-07-01 11:39:20|33601.5|33460.5|33602.3|33461.3|33602.8|33461.8|33600.3|33459.3|12
1625139570000|2021-07-01 11:39:30|33601.8|33460.8|33606.1|33465.1|33612.5|33471.5|33599.2|33458.2|15
1625139580000|2021-07-01 11:39:40|33605.4|33464.4|33603.1|33462.1|33607.4|33466.4|33603.1|33462.1|15
1625139590000|2021-07-01 11:39:50|33603.4|33462.4|33604|33463|33604.6|33463.6|33603.1|33462.1|10
1625139600000|2021-07-01 11:40:00|33604.8|33463.8|33604|33463|33605.7|33464.7|33603.9|33462.9|18
1625139610000|2021-07-01 11:40:10|33602.9|33461.9|33603.6|33462.6|33604.4|33463.4|33602.9|33461.9|8
1625139620000|2021-07-01 11:40:20|33603.3|33462.3|33603.4|33462.4|33604.8|33463.8|33598.8|33457.8|16
1625139630000|2021-07-01 11:40:30|33602.5|33461.5|33601.6|33460.6|33602.6|33461.6|33598.5|33457.5|14
1625139640000|2021-07-01 11:40:40|33602.2|33461.2|33600.2|33459.2|33602.2|33461.2|33599.7|33458.7|10
1625139650000|2021-07-01 11:40:50|33600|33459|33600.7|33459.7|33600.7|33459.7|33600|33459|3
1625139660000|2021-07-01 11:41:00|33600.3|33459.3|33600.3|33459.3|33601.8|33460.8|33598.5|33457.5|15
1625139670000|2021-07-01 11:41:10|33599.9|33458.9|33602.6|33461.6|33603.4|33462.4|33599.2|33458.2|8
1625139680000|2021-07-01 11:41:20|33602.5|33461.5|33602.5|33461.5|33602.6|33461.6|33601.2|33460.2|10
1625139690000|2021-07-01 11:41:30|33599.7|33458.7|33593.4|33452.4|33600.9|33459.9|33589.9|33448.9|13
1625139700000|2021-07-01 11:41:40|33594.9|33453.9|33597.3|33456.3|33598.2|33457.2|33594.9|33453.9|13
1625139710000|2021-07-01 11:41:50|33597.6|33456.6|33592.5|33451.5|33600.1|33459.1|33592.5|33451.5|22
1625139720000|2021-07-01 11:42:00|33592.7|33451.7|33585.7|33444.7|33594.4|33453.4|33584.8|33443.8|18
1625139730000|2021-07-01 11:42:10|33585.9|33444.9|33579.8|33438.8|33586.9|33445.9|33579.6|33438.6|10
1625139740000|2021-07-01 11:42:20|33579.4|33438.4|33600|33459|33602.4|33461.4|33579.4|33438.4|16
1625139750000|2021-07-01 11:42:30|33595.8|33454.8|33590|33449|33595.8|33454.8|33590|33449|22
1625139760000|2021-07-01 11:42:40|33589.3|33448.3|33591.3|33450.3|33595.2|33454.2|33586.5|33445.5|22
1625139770000|2021-07-01 11:42:50|33591.2|33450.2|33596.3|33455.3|33596.3|33455.3|33590.5|33449.5|24
1625139780000|2021-07-01 11:43:00|33596|33455|33595.6|33454.6|33596|33455|33591.4|33450.4|10
1625139790000|2021-07-01 11:43:10|33595.3|33454.3|33592|33451|33597|33456|33592|33451|11
1625139800000|2021-07-01 11:43:20|33592.1|33451.1|33591.8|33450.8|33594.8|33453.8|33591.1|33450.1|7
1625139810000|2021-07-01 11:43:30|33592.3|33451.3|33589.6|33448.6|33595.8|33454.8|33589.6|33448.6|10
1625139820000|2021-07-01 11:43:40|33589.7|33448.7|33591.3|33450.3|33591.3|33450.3|33589.4|33448.4|8
1625139830000|2021-07-01 11:43:50|33591.2|33450.2|33589.7|33448.7|33591.2|33450.2|33589.3|33448.3|7
1625139840000|2021-07-01 11:44:00|33589.8|33448.8|33589.8|33448.8|33590.1|33449.1|33589.3|33448.3|8
1625139850000|2021-07-01 11:44:10|33590.2|33449.2|33590|33449|33591|33450|33589.3|33448.3|12
1625139860000|2021-07-01 11:44:20|33589.8|33448.8|33590.2|33449.2|33590.2|33449.2|33589.8|33448.8|8
1625139870000|2021-07-01 11:44:30|33590.1|33449.1|33591.7|33450.7|33592|33451|33590.1|33449.1|18
1625139880000|2021-07-01 11:44:40|33591.9|33450.9|33598.5|33457.5|33602.7|33461.7|33591.8|33450.8|21
1625139890000|2021-07-01 11:44:50|33598.4|33457.4|33602.9|33461.9|33602.9|33461.9|33596.7|33455.7|12
1625139900000|2021-07-01 11:45:00|33603.3|33462.3|33600.4|33459.4|33605.1|33464.1|33600.4|33459.4|13
1625139910000|2021-07-01 11:45:10|33600.1|33459.1|33604.7|33463.7|33605.8|33464.8|33600.1|33459.1|18
1625139920000|2021-07-01 11:45:20|33602.7|33461.7|33629|33488|33629|33488|33602.7|33461.7|16
1625139930000|2021-07-01 11:45:30|33628.4|33487.4|33629.1|33488.1|33629.1|33488.1|33627.6|33486.6|9
1625139940000|2021-07-01 11:45:40|33629|33488|33653|33512|33653|33512|33628.7|33487.7|10
1625139950000|2021-07-01 11:45:50|33653.6|33512.6|33652.1|33511.1|33654.8|33513.8|33651|33510|5
1625139960000|2021-07-01 11:46:00|33655.2|33514.2|33647.5|33506.5|33655.5|33514.5|33645.8|33504.8|8
1625139970000|2021-07-01 11:46:10|33647.6|33506.6|33659.2|33518.2|33659.2|33518.2|33647.6|33506.6|9
1625139980000|2021-07-01 11:46:20|33659|33518|33659|33518|33659|33518|33659|33518|1
1625139990000|2021-07-01 11:46:30|33657.6|33516.6|33661.8|33520.8|33662.4|33521.4|33657.6|33516.6|4
1625140000000|2021-07-01 11:46:40|33661.3|33520.3|33710.3|33569.3|33716.4|33575.4|33661.3|33520.3|20
1625140010000|2021-07-01 11:46:50|33710.1|33569.1|33687.7|33546.7|33718|33577|33687.7|33546.7|28
1625140020000|2021-07-01 11:47:00|33690.1|33549.1|33684.9|33543.9|33690.8|33549.8|33679.6|33538.6|27
1625140030000|2021-07-01 11:47:10|33685.3|33544.3|33707.6|33566.6|33710.4|33569.4|33685.3|33544.3|26
1625140040000|2021-07-01 11:47:20|33706|33565|33707.2|33566.2|33707.8|33566.8|33702.8|33561.8|16
1625140050000|2021-07-01 11:47:30|33706.8|33565.8|33703.8|33562.8|33706.8|33565.8|33701.2|33560.2|19
1625140060000|2021-07-01 11:47:40|33704.5|33563.5|33701.8|33560.8|33704.5|33563.5|33699.4|33558.4|17
1625140070000|2021-07-01 11:47:50|33701.6|33560.6|33699.5|33558.5|33702.3|33561.3|33699.3|33558.3|16
1625140080000|2021-07-01 11:48:00|33699.6|33558.6|33690.6|33549.6|33700|33559|33690.6|33549.6|17
1625140090000|2021-07-01 11:48:10|33690.4|33549.4|33660.4|33519.4|33693|33552|33659.9|33518.9|20
1625140100000|2021-07-01 11:48:20|33659.6|33518.6|33658.8|33517.8|33666.3|33525.3|33658.8|33517.8|20
1625140110000|2021-07-01 11:48:30|33659.8|33518.8|33660.8|33519.8|33661|33520|33658.8|33517.8|14
1625140120000|2021-07-01 11:48:40|33660.7|33519.7|33660.1|33519.1|33661.3|33520.3|33658.9|33517.9|23
1625140130000|2021-07-01 11:48:50|33659.2|33518.2|33651.8|33510.8|33660.1|33519.1|33651.6|33510.6|12
1625140140000|2021-07-01 11:49:00|33650.3|33509.3|33630.4|33489.4|33650.3|33509.3|33630.4|33489.4|19
1625140150000|2021-07-01 11:49:10|33631.8|33490.8|33629.7|33488.7|33632.4|33491.4|33622.1|33481.1|19
1625140160000|2021-07-01 11:49:20|33630.8|33489.8|33622.1|33481.1|33634.1|33493.1|33621.4|33480.4|17
1625140170000|2021-07-01 11:49:30|33622.5|33481.5|33632.2|33491.2|33632.2|33491.2|33620.7|33479.7|20
1625140180000|2021-07-01 11:49:40|33631.6|33490.6|33624.5|33483.5|33632.2|33491.2|33624.5|33483.5|14
1625140190000|2021-07-01 11:49:50|33623.5|33482.5|33633.7|33492.7|33633.7|33492.7|33623.1|33482.1|19
1625140200000|2021-07-01 11:50:00|33633.6|33492.6|33620.8|33479.8|33639.9|33498.9|33620.8|33479.8|25
1625140210000|2021-07-01 11:50:10|33620.7|33479.7|33611.3|33470.3|33620.8|33479.8|33606.3|33465.3|22
1625140220000|2021-07-01 11:50:20|33611.4|33470.4|33650.2|33509.2|33650.6|33509.6|33597.2|33456.2|28
1625140230000|2021-07-01 11:50:30|33650.5|33509.5|33635.5|33494.5|33652.6|33511.6|33633.7|33492.7|23
1625140240000|2021-07-01 11:50:40|33630.6|33489.6|33623.8|33482.8|33631.4|33490.4|33620.2|33479.2|20
1625140250000|2021-07-01 11:50:50|33615.4|33474.4|33636.9|33495.9|33639.3|33498.3|33615.1|33474.1|19
1625140260000|2021-07-01 11:51:00|33637.8|33496.8|33646.5|33505.5|33647|33506|33637.7|33496.7|15
1625140270000|2021-07-01 11:51:10|33646.7|33505.7|33634.7|33493.7|33651.5|33510.5|33634.7|33493.7|21
1625140280000|2021-07-01 11:51:20|33632.5|33491.5|33621.9|33480.9|33633|33492|33621.1|33480.1|22
1625140290000|2021-07-01 11:51:30|33623.9|33482.9|33654.5|33513.5|33656.4|33515.4|33621.9|33480.9|11
1625140300000|2021-07-01 11:51:40|33652.6|33511.6|33649.3|33508.3|33652.6|33511.6|33646.6|33505.6|13
1625140310000|2021-07-01 11:51:50|33649.2|33508.2|33647.9|33506.9|33650.5|33509.5|33647.2|33506.2|12
1625140320000|2021-07-01 11:52:00|33646.1|33505.1|33649.2|33508.2|33651.2|33510.2|33644.7|33503.7|17
1625140330000|2021-07-01 11:52:10|33651.4|33510.4|33655.8|33514.8|33661.3|33520.3|33650.3|33509.3|21
1625140340000|2021-07-01 11:52:20|33655.6|33514.6|33654|33513|33655.8|33514.8|33648.5|33507.5|24
1625140350000|2021-07-01 11:52:30|33653.8|33512.8|33650.8|33509.8|33653.8|33512.8|33644.8|33503.8|23
1625140360000|2021-07-01 11:52:40|33650.9|33509.9|33658.9|33517.9|33658.9|33517.9|33650.9|33509.9|23
1625140370000|2021-07-01 11:52:50|33659.8|33518.8|33658.2|33517.2|33660.6|33519.6|33651.1|33510.1|23
1625140380000|2021-07-01 11:53:00|33658.4|33517.4|33660.2|33519.2|33662.6|33521.6|33657.6|33516.6|23
1625140390000|2021-07-01 11:53:10|33659.9|33518.9|33661.8|33520.8|33661.8|33520.8|33657.2|33516.2|21
1625140400000|2021-07-01 11:53:20|33660.9|33519.9|33664|33523|33666.5|33525.5|33659.1|33518.1|18
1625140410000|2021-07-01 11:53:30|33663.9|33522.9|33663.1|33522.1|33667.7|33526.7|33663.1|33522.1|23
1625140420000|2021-07-01 11:53:40|33667.3|33526.3|33663.9|33522.9|33667.3|33526.3|33661.8|33520.8|22
1625140430000|2021-07-01 11:53:50|33661.8|33520.8|33672.5|33531.5|33672.6|33531.6|33661.8|33520.8|13
1625140440000|2021-07-01 11:54:00|33673.6|33532.6|33694.9|33553.9|33729|33588|33673.6|33532.6|22
1625140450000|2021-07-01 11:54:10|33692|33551|33674.7|33533.7|33692|33551|33674.7|33533.7|15
1625140460000|2021-07-01 11:54:20|33674.5|33533.5|33748|33607|33748|33607|33674.5|33533.5|22
1625140470000|2021-07-01 11:54:30|33739.6|33598.6|33723|33582|33755.3|33614.3|33723|33582|25
1625140480000|2021-07-01 11:54:40|33730.9|33589.9|33721.3|33580.3|33730.9|33589.9|33717.2|33576.2|23
1625140490000|2021-07-01 11:54:50|33721.1|33580.1|33719.9|33578.9|33723.3|33582.3|33711.8|33570.8|23
1625140500000|2021-07-01 11:55:00|33719.6|33578.6|33724|33583|33726.8|33585.8|33718.8|33577.8|23
1625140510000|2021-07-01 11:55:10|33724.5|33583.5|33709.3|33568.3|33725.2|33584.2|33707.7|33566.7|21
1625140520000|2021-07-01 11:55:20|33710.5|33569.5|33696.5|33555.5|33711|33570|33695.6|33554.6|24
1625140530000|2021-07-01 11:55:30|33701.8|33560.8|33702.1|33561.1|33705.6|33564.6|33698.4|33557.4|13
1625140540000|2021-07-01 11:55:40|33703.3|33562.3|33735.7|33594.7|33748.6|33607.6|33693|33552|28
1625140550000|2021-07-01 11:55:50|33736.9|33595.9|33730|33589|33739.4|33598.4|33728.1|33587.1|16
1625140560000|2021-07-01 11:56:00|33730.1|33589.1|33728.1|33587.1|33730.1|33589.1|33728.1|33587.1|4
1625140570000|2021-07-01 11:56:10|33727.4|33586.4|33727.9|33586.9|33728.4|33587.4|33727.3|33586.3|10
1625140580000|2021-07-01 11:56:20|33731.3|33590.3|33731.4|33590.4|33731.5|33590.5|33731.3|33590.3|4
1625140590000|2021-07-01 11:56:30|33732.6|33591.6|33732.6|33591.6|33732.6|33591.6|33732.6|33591.6|1
1625140600000|2021-07-01 11:56:40|33728.6|33587.6|33717.9|33576.9|33728.6|33587.6|33713.5|33572.5|14
1625140610000|2021-07-01 11:56:50|33719.5|33578.5|33720.1|33579.1|33726.1|33585.1|33710.6|33569.6|13
1625140620000|2021-07-01 11:57:00|33719.8|33578.8|33721.2|33580.2|33721.8|33580.8|33717.1|33576.1|24
1625140630000|2021-07-01 11:57:10|33722.5|33581.5|33723.1|33582.1|33724.3|33583.3|33718.4|33577.4|19
1625140640000|2021-07-01 11:57:20|33725.7|33584.7|33718.7|33577.7|33725.7|33584.7|33690.8|33549.8|25
1625140650000|2021-07-01 11:57:30|33721.3|33580.3|33708.4|33567.4|33721.3|33580.3|33705.2|33564.2|25
1625140660000|2021-07-01 11:57:40|33712.6|33571.6|33716.2|33575.2|33721|33580|33712.3|33571.3|23
1625140670000|2021-07-01 11:57:50|33716|33575|33712.8|33571.8|33722|33581|33712.8|33571.8|19
1625140680000|2021-07-01 11:58:00|33712.9|33571.9|33713.1|33572.1|33713.5|33572.5|33707.6|33566.6|14
1625140690000|2021-07-01 11:58:10|33708.9|33567.9|33721.1|33580.1|33721.1|33580.1|33707.3|33566.3|26
1625140700000|2021-07-01 11:58:20|33721.2|33580.2|33713.7|33572.7|33721.4|33580.4|33712.8|33571.8|22
1625140710000|2021-07-01 11:58:30|33716.3|33575.3|33720|33579|33720|33579|33713.7|33572.7|20
1625140720000|2021-07-01 11:58:40|33718.3|33577.3|33717.3|33576.3|33723.1|33582.1|33716.2|33575.2|17
1625140730000|2021-07-01 11:58:50|33719.9|33578.9|33719.9|33578.9|33720|33579|33719.9|33578.9|3
1625140740000|2021-07-01 11:59:00|33717.3|33576.3|33713.3|33572.3|33717.3|33576.3|33712.9|33571.9|10
1625140750000|2021-07-01 11:59:10|33713.5|33572.5|33716.5|33575.5|33719.4|33578.4|33713.5|33572.5|12
1625140760000|2021-07-01 11:59:20|33718|33577|33722.4|33581.4|33722.4|33581.4|33717.7|33576.7|3
1625140770000|2021-07-01 11:59:30|33722.6|33581.6|33741.9|33600.9|33741.9|33600.9|33722.6|33581.6|11
1625140780000|2021-07-01 11:59:40|33736.2|33595.2|33772.9|33631.9|33772.9|33631.9|33736|33595|19
1625140790000|2021-07-01 11:59:50|33773|33632|33793.6|33652.6|33814.3|33673.3|33770.4|33629.4|27
1625140800000|2021-07-01 12:00:00|33792|33651|33766.5|33625.5|33794|33653|33761.2|33620.2|27
1625140810000|2021-07-01 12:00:10|33766.7|33625.7|33773.5|33632.5|33778.5|33637.5|33766.7|33625.7|25
1625140820000|2021-07-01 12:00:20|33775.7|33634.7|33763.5|33622.5|33782.9|33641.9|33763.5|33622.5|27
1625140830000|2021-07-01 12:00:30|33761.7|33620.7|33741.3|33600.3|33761.7|33620.7|33738.5|33597.5|27
1625140840000|2021-07-01 12:00:40|33740.9|33599.9|33740.5|33599.5|33745.7|33604.7|33740.5|33599.5|23
1625140850000|2021-07-01 12:00:50|33741.2|33600.2|33740|33599|33742.1|33601.1|33738.3|33597.3|26
1625140860000|2021-07-01 12:01:00|33739.1|33598.1|33742.8|33601.8|33745.8|33604.8|33738.7|33597.7|23
1625140870000|2021-07-01 12:01:10|33738.9|33597.9|33742.9|33601.9|33744.5|33603.5|33737.5|33596.5|20
1625140880000|2021-07-01 12:01:20|33743.3|33602.3|33745.1|33604.1|33748|33607|33742.5|33601.5|19
1625140890000|2021-07-01 12:01:30|33744.7|33603.7|33744.4|33603.4|33746.1|33605.1|33742|33601|23
1625140900000|2021-07-01 12:01:40|33744.8|33603.8|33741.4|33600.4|33744.8|33603.8|33741.2|33600.2|14
1625140910000|2021-07-01 12:01:50|33738.8|33597.8|33719.6|33578.6|33738.8|33597.8|33717.1|33576.1|24
1625140920000|2021-07-01 12:02:00|33719.7|33578.7|33748.1|33607.1|33748.1|33607.1|33719.2|33578.2|23
1625140930000|2021-07-01 12:02:10|33748.5|33607.5|33739|33598|33748.5|33607.5|33738.8|33597.8|22
1625140940000|2021-07-01 12:02:20|33738.6|33597.6|33735.4|33594.4|33739.2|33598.2|33723.9|33582.9|24
1625140950000|2021-07-01 12:02:30|33734.7|33593.7|33713.3|33572.3|33734.7|33593.7|33713.3|33572.3|27
1625140960000|2021-07-01 12:02:40|33713.2|33572.2|33729.5|33588.5|33740.2|33599.2|33712.7|33571.7|26
1625140970000|2021-07-01 12:02:50|33728.4|33587.4|33707.4|33566.4|33728.4|33587.4|33703.9|33562.9|24
1625140980000|2021-07-01 12:03:00|33710.3|33569.3|33699.8|33558.8|33710.3|33569.3|33698.9|33557.9|27
1625140990000|2021-07-01 12:03:10|33699.1|33558.1|33693.9|33552.9|33699.1|33558.1|33689.8|33548.8|23
1625141000000|2021-07-01 12:03:20|33694.3|33553.3|33717.4|33576.4|33717.4|33576.4|33690.9|33549.9|27
1625141010000|2021-07-01 12:03:30|33718.2|33577.2|33724.1|33583.1|33726.4|33585.4|33718.2|33577.2|26
1625141020000|2021-07-01 12:03:40|33724.2|33583.2|33719.3|33578.3|33728.6|33587.6|33715.5|33574.5|27
1625141030000|2021-07-01 12:03:50|33718.1|33577.1|33707.8|33566.8|33718.5|33577.5|33703.7|33562.7|23
1625141040000|2021-07-01 12:04:00|33707.3|33566.3|33742.3|33601.3|33742.3|33601.3|33698.5|33557.5|19
1625141050000|2021-07-01 12:04:10|33740.1|33599.1|33708.8|33567.8|33740.1|33599.1|33707.8|33566.8|22
1625141060000|2021-07-01 12:04:20|33709.3|33568.3|33716|33575|33723.1|33582.1|33708.8|33567.8|13
1625141070000|2021-07-01 12:04:30|33712.9|33571.9|33710.1|33569.1|33720.9|33579.9|33709.3|33568.3|24
1625141080000|2021-07-01 12:04:40|33708.9|33567.9|33724.8|33583.8|33726.1|33585.1|33697|33556|24
1625141090000|2021-07-01 12:04:50|33723.5|33582.5|33724.7|33583.7|33730.3|33589.3|33716.4|33575.4|20
1625141100000|2021-07-01 12:05:00|33717.9|33576.9|33715.3|33574.3|33719.9|33578.9|33713.6|33572.6|21
1625141110000|2021-07-01 12:05:10|33716.4|33575.4|33725.6|33584.6|33725.6|33584.6|33714.3|33573.3|16
1625141120000|2021-07-01 12:05:20|33727.3|33586.3|33709.1|33568.1|33727.3|33586.3|33706.9|33565.9|11
1625141130000|2021-07-01 12:05:30|33705.7|33564.7|33690.8|33549.8|33708.1|33567.1|33690.7|33549.7|15
1625141140000|2021-07-01 12:05:40|33690.9|33549.9|33693.2|33552.2|33699.6|33558.6|33690.5|33549.5|17
1625141150000|2021-07-01 12:05:50|33691.7|33550.7|33688.1|33547.1|33692.3|33551.3|33687.1|33546.1|13
1625141160000|2021-07-01 12:06:00|33685.5|33544.5|33689.1|33548.1|33690.1|33549.1|33684.7|33543.7|9
1625141170000|2021-07-01 12:06:10|33689.6|33548.6|33692.7|33551.7|33697.1|33556.1|33689.6|33548.6|6
1625141180000|2021-07-01 12:06:20|33692.3|33551.3|33689.2|33548.2|33692.3|33551.3|33687.5|33546.5|10
1625141190000|2021-07-01 12:06:30|33689.4|33548.4|33689.4|33548.4|33689.4|33548.4|33687.1|33546.1|7
1625141200000|2021-07-01 12:06:40|33689.1|33548.1|33684.9|33543.9|33689.4|33548.4|33684.9|33543.9|5
1625141210000|2021-07-01 12:06:50|33685|33544|33680.9|33539.9|33685|33544|33677.7|33536.7|19
1625141220000|2021-07-01 12:07:00|33679.6|33538.6|33691|33550|33721.1|33580.1|33679.6|33538.6|24
1625141230000|2021-07-01 12:07:10|33690.8|33549.8|33697.3|33556.3|33697.3|33556.3|33690.5|33549.5|6
1625141240000|2021-07-01 12:07:20|33700.8|33559.8|33688.3|33547.3|33700.8|33559.8|33688.3|33547.3|13
1625141250000|2021-07-01 12:07:30|33689.3|33548.3|33675.8|33534.8|33697.2|33556.2|33675.4|33534.4|21
1625141260000|2021-07-01 12:07:40|33674.7|33533.7|33677.4|33536.4|33680.6|33539.6|33674.7|33533.7|16
1625141270000|2021-07-01 12:07:50|33678.3|33537.3|33611.5|33470.5|33678.4|33537.4|33611.5|33470.5|10
1625141280000|2021-07-01 12:08:00|33616.2|33475.2|33610.2|33469.2|33621.1|33480.1|33602.8|33461.8|26
1625141290000|2021-07-01 12:08:10|33612.6|33471.6|33619.5|33478.5|33619.5|33478.5|33611.1|33470.1|18
1625141300000|2021-07-01 12:08:20|33619.9|33478.9|33640.8|33499.8|33640.8|33499.8|33618|33477|21
1625141310000|2021-07-01 12:08:30|33641.4|33500.4|33647.5|33506.5|33652|33511|33640.6|33499.6|24
1625141320000|2021-07-01 12:08:40|33645.7|33504.7|33660.3|33519.3|33660.3|33519.3|33624.9|33483.9|25
1625141330000|2021-07-01 12:08:50|33656.1|33515.1|33649.1|33508.1|33657.5|33516.5|33644.5|33503.5|14
1625141340000|2021-07-01 12:09:00|33642.8|33501.8|33652.3|33511.3|33653.1|33512.1|33640.6|33499.6|14
1625141350000|2021-07-01 12:09:10|33651|33510|33647.7|33506.7|33651.6|33510.6|33641|33500|18
1625141360000|2021-07-01 12:09:20|33647.8|33506.8|33647.7|33506.7|33647.9|33506.9|33646.2|33505.2|10
1625141370000|2021-07-01 12:09:30|33647.8|33506.8|33654.9|33513.9|33654.9|33513.9|33647.4|33506.4|13
1625141380000|2021-07-01 12:09:40|33651.6|33510.6|33655.8|33514.8|33657.8|33516.8|33649.4|33508.4|9
1625141390000|2021-07-01 12:09:50|33656|33515|33658.9|33517.9|33660.5|33519.5|33655|33514|7
1625141400000|2021-07-01 12:10:00|33656.8|33515.8|33656.6|33515.6|33660.5|33519.5|33650.5|33509.5|9
1625141410000|2021-07-01 12:10:10|33653.8|33512.8|33652.9|33511.9|33656.6|33515.6|33652.7|33511.7|5
1625141420000|2021-07-01 12:10:20|33654.9|33513.9|33649.2|33508.2|33654.9|33513.9|33647.5|33506.5|6
1625141430000|2021-07-01 12:10:30|33650.2|33509.2|33651|33510|33651|33510|33650.2|33509.2|2
1625141450000|2021-07-01 12:10:50|33651.3|33510.3|33651|33510|33651.3|33510.3|33651|33510|2
1625141460000|2021-07-01 12:11:00|33651.4|33510.4|33653.7|33512.7|33653.7|33512.7|33651.4|33510.4|4
1625141470000|2021-07-01 12:11:10|33654.1|33513.1|33653.7|33512.7|33654.1|33513.1|33652.4|33511.4|6
1625141480000|2021-07-01 12:11:20|33654|33513|33653.7|33512.7|33654|33513|33651.8|33510.8|8
1625141490000|2021-07-01 12:11:30|33652.3|33511.3|33649.6|33508.6|33654.2|33513.2|33649.1|33508.1|8
1625141500000|2021-07-01 12:11:40|33653.7|33512.7|33653.7|33512.7|33653.7|33512.7|33653.7|33512.7|1
1625141520000|2021-07-01 12:12:00|33654.1|33513.1|33653.9|33512.9|33654.1|33513.1|33653.9|33512.9|2
1625141530000|2021-07-01 12:12:10|33653.8|33512.8|33654.2|33513.2|33654.2|33513.2|33653.8|33512.8|3
1625141540000|2021-07-01 12:12:20|33653.5|33512.5|33653.6|33512.6|33654.2|33513.2|33653.5|33512.5|8
1625141550000|2021-07-01 12:12:30|33646.1|33505.1|33612.6|33471.6|33646.1|33505.1|33609|33468|20
1625141560000|2021-07-01 12:12:40|33614.1|33473.1|33618.1|33477.1|33621.2|33480.2|33614.1|33473.1|18
1625141570000|2021-07-01 12:12:50|33617.2|33476.2|33605|33464|33617.2|33476.2|33604.7|33463.7|23
1625141580000|2021-07-01 12:13:00|33605.2|33464.2|33618.2|33477.2|33618.4|33477.4|33603.6|33462.6|15
1625141590000|2021-07-01 12:13:10|33606.6|33465.6|33605.6|33464.6|33606.6|33465.6|33585.9|33444.9|24
1625141600000|2021-07-01 12:13:20|33605.1|33464.1|33625.9|33484.9|33627.3|33486.3|33600.5|33459.5|21
1625141610000|2021-07-01 12:13:30|33623.8|33482.8|33596.6|33455.6|33623.8|33482.8|33595.7|33454.7|14
1625141620000|2021-07-01 12:13:40|33597.2|33456.2|33596.4|33455.4|33597.8|33456.8|33588.4|33447.4|16
1625141630000|2021-07-01 12:13:50|33590.4|33449.4|33590.6|33449.6|33597.3|33456.3|33590.4|33449.4|20
1625141640000|2021-07-01 12:14:00|33589.7|33448.7|33592.6|33451.6|33595.8|33454.8|33587.9|33446.9|13
1625141650000|2021-07-01 12:14:10|33592.2|33451.2|33566.2|33425.2|33599.8|33458.8|33566.2|33425.2|23
1625141660000|2021-07-01 12:14:20|33554.4|33413.4|33553.5|33412.5|33573.4|33432.4|33545.2|33404.2|27
1625141670000|2021-07-01 12:14:30|33557.6|33416.6|33557.8|33416.8|33559.7|33418.7|33549|33408|23
1625141680000|2021-07-01 12:14:40|33557.3|33416.3|33563.1|33422.1|33563.5|33422.5|33554.2|33413.2|21
1625141690000|2021-07-01 12:14:50|33562.4|33421.4|33558.4|33417.4|33567.1|33426.1|33557.6|33416.6|26
1625141700000|2021-07-01 12:15:00|33555.9|33414.9|33580.5|33439.5|33584.2|33443.2|33553.9|33412.9|23
1625141710000|2021-07-01 12:15:10|33579.1|33438.1|33555|33414|33588.7|33447.7|33541.6|33400.6|25
1625141720000|2021-07-01 12:15:20|33546.3|33405.3|33556|33415|33556|33415|33543|33402|20
1625141730000|2021-07-01 12:15:30|33550.8|33409.8|33560.7|33419.7|33561.5|33420.5|33550.7|33409.7|16
1625141740000|2021-07-01 12:15:40|33556.6|33415.6|33537.4|33396.4|33556.6|33415.6|33537.4|33396.4|25
1625141750000|2021-07-01 12:15:50|33534|33393|33543.6|33402.6|33549.3|33408.3|33531|33390|27
1625141760000|2021-07-01 12:16:00|33537.6|33396.6|33555|33414|33555|33414|33537.6|33396.6|23
1625141770000|2021-07-01 12:16:10|33552.1|33411.1|33559.8|33418.8|33559.8|33418.8|33549.7|33408.7|12
1625141780000|2021-07-01 12:16:20|33558.9|33417.9|33550|33409|33562.5|33421.5|33550|33409|17
1625141790000|2021-07-01 12:16:30|33552.3|33411.3|33553.5|33412.5|33557.3|33416.3|33550.5|33409.5|20
1625141800000|2021-07-01 12:16:40|33551|33410|33558.7|33417.7|33560.3|33419.3|33551|33410|17
1625141810000|2021-07-01 12:16:50|33560.3|33419.3|33533.9|33392.9|33563.2|33422.2|33532.5|33391.5|21
1625141820000|2021-07-01 12:17:00|33535.6|33394.6|33539.7|33398.7|33542.1|33401.1|33534.5|33393.5|24
1625141830000|2021-07-01 12:17:10|33539.2|33398.2|33544.1|33403.1|33545.8|33404.8|33535.8|33394.8|21
1625141840000|2021-07-01 12:17:20|33543.5|33402.5|33553.7|33412.7|33560.2|33419.2|33543.5|33402.5|16
1625141850000|2021-07-01 12:17:30|33553.4|33412.4|33564.1|33423.1|33566.2|33425.2|33553.4|33412.4|24
1625141860000|2021-07-01 12:17:40|33563.9|33422.9|33562.5|33421.5|33572|33431|33561.7|33420.7|27
1625141870000|2021-07-01 12:17:50|33563.7|33422.7|33564.9|33423.9|33569.6|33428.6|33562|33421|18
1625141880000|2021-07-01 12:18:00|33565.9|33424.9|33526.9|33385.9|33565.9|33424.9|33523.3|33382.3|22
1625141890000|2021-07-01 12:18:10|33529.8|33388.8|33540.5|33399.5|33545.5|33404.5|33529.8|33388.8|24
1625141900000|2021-07-01 12:18:20|33540.1|33399.1|33557.8|33416.8|33557.8|33416.8|33539.9|33398.9|26
1625141910000|2021-07-01 12:18:30|33558.5|33417.5|33558.5|33417.5|33566.6|33425.6|33556.2|33415.2|25
1625141920000|2021-07-01 12:18:40|33557.9|33416.9|33556.1|33415.1|33558.9|33417.9|33554|33413|18
1625141930000|2021-07-01 12:18:50|33558.4|33417.4|33560.8|33419.8|33561.1|33420.1|33558|33417|11
1625141940000|2021-07-01 12:19:00|33561.4|33420.4|33549.4|33408.4|33562.5|33421.5|33548.2|33407.2|9
1625141950000|2021-07-01 12:19:10|33548.5|33407.5|33545.4|33404.4|33548.9|33407.9|33544.4|33403.4|16
1625141960000|2021-07-01 12:19:20|33545.8|33404.8|33562.5|33421.5|33562.5|33421.5|33545.5|33404.5|16
1625141970000|2021-07-01 12:19:30|33563.7|33422.7|33569.8|33428.8|33569.8|33428.8|33563.5|33422.5|9
1625141980000|2021-07-01 12:19:40|33573.5|33432.5|33579.8|33438.8|33579.9|33438.9|33571.3|33430.3|18
1625141990000|2021-07-01 12:19:50|33580.6|33439.6|33587.2|33446.2|33587.2|33446.2|33578.4|33437.4|22
1625142000000|2021-07-01 12:20:00|33589.1|33448.1|33582.8|33441.8|33589.1|33448.1|33580.1|33439.1|22
1625142010000|2021-07-01 12:20:10|33582.7|33441.7|33579.2|33438.2|33582.8|33441.8|33570.8|33429.8|17
1625142020000|2021-07-01 12:20:20|33578.1|33437.1|33585.3|33444.3|33585.3|33444.3|33577.5|33436.5|14
1625142030000|2021-07-01 12:20:30|33585.7|33444.7|33594.2|33453.2|33594.2|33453.2|33585.7|33444.7|12
1625142040000|2021-07-01 12:20:40|33593.7|33452.7|33600.5|33459.5|33600.5|33459.5|33593.7|33452.7|19
1625142050000|2021-07-01 12:20:50|33600.4|33459.4|33604|33463|33604|33463|33599.7|33458.7|11
1625142060000|2021-07-01 12:21:00|33603.2|33462.2|33609.1|33468.1|33609.4|33468.4|33601.5|33460.5|20
1625142070000|2021-07-01 12:21:10|33609.9|33468.9|33627|33486|33631.6|33490.6|33608.4|33467.4|17
1625142080000|2021-07-01 12:21:20|33632.5|33491.5|33613|33472|33632.6|33491.6|33612.7|33471.7|21
1625142090000|2021-07-01 12:21:30|33614.9|33473.9|33615.2|33474.2|33619.7|33478.7|33613.1|33472.1|27
1625142100000|2021-07-01 12:21:40|33615.6|33474.6|33617.2|33476.2|33617.4|33476.4|33614.6|33473.6|21
1625142110000|2021-07-01 12:21:50|33617.4|33476.4|33607.4|33466.4|33617.4|33476.4|33603.1|33462.1|19
1625142120000|2021-07-01 12:22:00|33607.2|33466.2|33617.9|33476.9|33617.9|33476.9|33607.1|33466.1|19
1625142130000|2021-07-01 12:22:10|33618.6|33477.6|33620.8|33479.8|33621.9|33480.9|33616.9|33475.9|15
1625142140000|2021-07-01 12:22:20|33621|33480|33631.1|33490.1|33631.1|33490.1|33619.5|33478.5|15
1625142150000|2021-07-01 12:22:30|33630.3|33489.3|33636.3|33495.3|33636.3|33495.3|33625|33484|14
1625142160000|2021-07-01 12:22:40|33641.3|33500.3|33648|33507|33648.6|33507.6|33641.3|33500.3|13
1625142170000|2021-07-01 12:22:50|33648.6|33507.6|33635.9|33494.9|33649.2|33508.2|33628.5|33487.5|18
1625142180000|2021-07-01 12:23:00|33634.3|33493.3|33632.7|33491.7|33634.3|33493.3|33630.1|33489.1|12
1625142190000|2021-07-01 12:23:10|33632.8|33491.8|33630.2|33489.2|33634.5|33493.5|33630.2|33489.2|13
1625142200000|2021-07-01 12:23:20|33632.2|33491.2|33646.6|33505.6|33646.7|33505.7|33632.2|33491.2|13
1625142210000|2021-07-01 12:23:30|33647|33506|33650|33509|33651.1|33510.1|33647|33506|15
1625142220000|2021-07-01 12:23:40|33651.1|33510.1|33639.2|33498.2|33651.1|33510.1|33638.2|33497.2|13
1625142230000|2021-07-01 12:23:50|33641.7|33500.7|33648.4|33507.4|33652.5|33511.5|33641.7|33500.7|14
1625142240000|2021-07-01 12:24:00|33650.4|33509.4|33640.3|33499.3|33650.4|33509.4|33635.7|33494.7|16
1625142250000|2021-07-01 12:24:10|33640.4|33499.4|33638|33497|33648.1|33507.1|33638|33497|21
1625142260000|2021-07-01 12:24:20|33638.6|33497.6|33635.5|33494.5|33638.6|33497.6|33634.9|33493.9|7
1625142270000|2021-07-01 12:24:30|33635|33494|33615|33474|33635|33494|33615|33474|10
1625142280000|2021-07-01 12:24:40|33610.5|33469.5|33610.9|33469.9|33614.6|33473.6|33604.1|33463.1|22
1625142290000|2021-07-01 12:24:50|33611.8|33470.8|33600.6|33459.6|33615.7|33474.7|33600.5|33459.5|26
1625142300000|2021-07-01 12:25:00|33603.2|33462.2|33604.8|33463.8|33605.7|33464.7|33601.8|33460.8|17
1625142310000|2021-07-01 12:25:10|33607.4|33466.4|33619.4|33478.4|33622.1|33481.1|33607.4|33466.4|21
1625142320000|2021-07-01 12:25:20|33620|33479|33619|33478|33621.8|33480.8|33618.3|33477.3|19
1625142330000|2021-07-01 12:25:30|33617.8|33476.8|33620|33479|33620.3|33479.3|33615.7|33474.7|16
1625142340000|2021-07-01 12:25:40|33620.8|33479.8|33617.2|33476.2|33621.6|33480.6|33617.2|33476.2|12
1625142350000|2021-07-01 12:25:50|33611.7|33470.7|33618.2|33477.2|33618.2|33477.2|33608.5|33467.5|25
1625142360000|2021-07-01 12:26:00|33620.5|33479.5|33616.5|33475.5|33621.2|33480.2|33610.7|33469.7|19
1625142370000|2021-07-01 12:26:10|33614.6|33473.6|33617.6|33476.6|33619.1|33478.1|33614.6|33473.6|20
1625142380000|2021-07-01 12:26:20|33618.8|33477.8|33620.5|33479.5|33620.5|33479.5|33618.8|33477.8|3
1625142390000|2021-07-01 12:26:30|33620.3|33479.3|33620.6|33479.6|33620.6|33479.6|33620.1|33479.1|5
1625142400000|2021-07-01 12:26:40|33630.7|33489.7|33633.4|33492.4|33637.3|33496.3|33630.7|33489.7|16
1625142410000|2021-07-01 12:26:50|33634.1|33493.1|33634.7|33493.7|33636.7|33495.7|33631.5|33490.5|19
1625142420000|2021-07-01 12:27:00|33634.3|33493.3|33624.2|33483.2|33634.3|33493.3|33620.5|33479.5|26
1625142430000|2021-07-01 12:27:10|33624.5|33483.5|33632|33491|33632.8|33491.8|33623|33482|17
1625142440000|2021-07-01 12:27:20|33631.6|33490.6|33631.5|33490.5|33631.6|33490.6|33630.5|33489.5|5
1625142450000|2021-07-01 12:27:30|33631.3|33490.3|33632.1|33491.1|33632.5|33491.5|33630.4|33489.4|9
1625142460000|2021-07-01 12:27:40|33632.3|33491.3|33630.6|33489.6|33632.3|33491.3|33630.6|33489.6|6
1625142470000|2021-07-01 12:27:50|33627.4|33486.4|33629.3|33488.3|33629.3|33488.3|33625.3|33484.3|17
1625142480000|2021-07-01 12:28:00|33628.9|33487.9|33621.6|33480.6|33629.4|33488.4|33621.6|33480.6|20
1625142490000|2021-07-01 12:28:10|33619.5|33478.5|33608.2|33467.2|33619.5|33478.5|33605.5|33464.5|17
1625142500000|2021-07-01 12:28:20|33605.5|33464.5|33616.8|33475.8|33616.8|33475.8|33605.5|33464.5|17
1625142510000|2021-07-01 12:28:30|33617.3|33476.3|33624.8|33483.8|33625.8|33484.8|33617.3|33476.3|24
1625142520000|2021-07-01 12:28:40|33624.9|33483.9|33628.6|33487.6|33628.6|33487.6|33612|33471|22
1625142530000|2021-07-01 12:28:50|33628.7|33487.7|33628.6|33487.6|33630.8|33489.8|33628.6|33487.6|14
1625142540000|2021-07-01 12:29:00|33628|33487|33617|33476|33628|33487|33617|33476|18
1625142550000|2021-07-01 12:29:10|33617.2|33476.2|33617.9|33476.9|33626.3|33485.3|33614.5|33473.5|18
1625142560000|2021-07-01 12:29:20|33617.1|33476.1|33625|33484|33625.4|33484.4|33615|33474|20
1625142570000|2021-07-01 12:29:30|33624.4|33483.4|33635|33494|33635.3|33494.3|33621.8|33480.8|21
1625142580000|2021-07-01 12:29:40|33636.3|33495.3|33637.9|33496.9|33639|33498|33634.7|33493.7|14
1625142590000|2021-07-01 12:29:50|33638.8|33497.8|33650.8|33509.8|33650.8|33509.8|33638|33497|17
1625142600000|2021-07-01 12:30:00|33651.9|33510.9|33652.3|33511.3|33653.9|33512.9|33650.8|33509.8|13
1625142610000|2021-07-01 12:30:10|33652.7|33511.7|33660.5|33519.5|33660.5|33519.5|33652.2|33511.2|22
1625142620000|2021-07-01 12:30:20|33661.1|33520.1|33669.6|33528.6|33669.6|33528.6|33661.1|33520.1|8
1625142630000|2021-07-01 12:30:30|33669.2|33528.2|33671.1|33530.1|33671.1|33530.1|33669.2|33528.2|5
1625142640000|2021-07-01 12:30:40|33671|33530|33674.9|33533.9|33675|33534|33664.9|33523.9|15
1625142650000|2021-07-01 12:30:50|33675|33534|33667|33526|33679.6|33538.6|33666.4|33525.4|13
1625142660000|2021-07-01 12:31:00|33666.2|33525.2|33651.2|33510.2|33666.2|33525.2|33651.1|33510.1|19
1625142670000|2021-07-01 12:31:10|33651.3|33510.3|33666.8|33525.8|33671.9|33530.9|33651.1|33510.1|21
1625142680000|2021-07-01 12:31:20|33666.7|33525.7|33650.4|33509.4|33666.7|33525.7|33648.8|33507.8|23
1625142690000|2021-07-01 12:31:30|33649.9|33508.9|33651.5|33510.5|33653.8|33512.8|33649.9|33508.9|19
1625142700000|2021-07-01 12:31:40|33650.9|33509.9|33657.6|33516.6|33657.6|33516.6|33650.9|33509.9|22
1625142710000|2021-07-01 12:31:50|33657.5|33516.5|33659.6|33518.6|33660.5|33519.5|33657.2|33516.2|14
1625142720000|2021-07-01 12:32:00|33660.1|33519.1|33675.5|33534.5|33679.4|33538.4|33660.1|33519.1|21
1625142730000|2021-07-01 12:32:10|33674.1|33533.1|33681|33540|33681.5|33540.5|33674.1|33533.1|17
1625142740000|2021-07-01 12:32:20|33682.5|33541.5|33686|33545|33686|33545|33681|33540|5
1625142750000|2021-07-01 12:32:30|33690.9|33549.9|33696.7|33555.7|33696.7|33555.7|33686.5|33545.5|24
1625142760000|2021-07-01 12:32:40|33697.4|33556.4|33728.7|33587.7|33728.7|33587.7|33695.4|33554.4|18
1625142770000|2021-07-01 12:32:50|33730|33589|33738|33597|33738|33597|33722.4|33581.4|14
1625142780000|2021-07-01 12:33:00|33738.5|33597.5|33712.6|33571.6|33742.1|33601.1|33707.7|33566.7|26
1625142790000|2021-07-01 12:33:10|33711.4|33570.4|33717.8|33576.8|33721.7|33580.7|33711.4|33570.4|19
1625142800000|2021-07-01 12:33:20|33718.5|33577.5|33717.5|33576.5|33720.5|33579.5|33715.3|33574.3|16
1625142810000|2021-07-01 12:33:30|33724.2|33583.2|33743.2|33602.2|33743.2|33602.2|33722.5|33581.5|21
1625142820000|2021-07-01 12:33:40|33743.8|33602.8|33743.4|33602.4|33751.6|33610.6|33735.3|33594.3|23
1625142830000|2021-07-01 12:33:50|33742.9|33601.9|33731.3|33590.3|33743|33602|33728.4|33587.4|20
1625142840000|2021-07-01 12:34:00|33736.3|33595.3|33744.1|33603.1|33744.2|33603.2|33733.5|33592.5|17
1625142850000|2021-07-01 12:34:10|33745|33604|33735.1|33594.1|33749.5|33608.5|33734.5|33593.5|23
1625142860000|2021-07-01 12:34:20|33735.7|33594.7|33719.9|33578.9|33735.7|33594.7|33718.3|33577.3|22
1625142870000|2021-07-01 12:34:30|33719.6|33578.6|33720.3|33579.3|33723.6|33582.6|33716.5|33575.5|22
1625142880000|2021-07-01 12:34:40|33720.5|33579.5|33733.5|33592.5|33733.5|33592.5|33718.7|33577.7|20
1625142890000|2021-07-01 12:34:50|33728.6|33587.6|33723.1|33582.1|33733.1|33592.1|33722.6|33581.6|19
1625142900000|2021-07-01 12:35:00|33724|33583|33710.8|33569.8|33724|33583|33708.6|33567.6|23
1625142910000|2021-07-01 12:35:10|33710.6|33569.6|33701.4|33560.4|33713.9|33572.9|33701.4|33560.4|18
1625142920000|2021-07-01 12:35:20|33699.3|33558.3|33701.5|33560.5|33703.6|33562.6|33696.2|33555.2|21
1625142930000|2021-07-01 12:35:30|33703.3|33562.3|33700.7|33559.7|33703.5|33562.5|33699.5|33558.5|22
1625142940000|2021-07-01 12:35:40|33701|33560|33701.8|33560.8|33702.5|33561.5|33700.1|33559.1|15
1625142950000|2021-07-01 12:35:50|33701.9|33560.9|33701.1|33560.1|33702.1|33561.1|33698.6|33557.6|18
1625142960000|2021-07-01 12:36:00|33701.6|33560.6|33702.7|33561.7|33702.7|33561.7|33701.4|33560.4|6
1625142970000|2021-07-01 12:36:10|33703.5|33562.5|33722.2|33581.2|33722.2|33581.2|33703.5|33562.5|13
1625142980000|2021-07-01 12:36:20|33722|33581|33719.9|33578.9|33727.2|33586.2|33718.6|33577.6|11
1625142990000|2021-07-01 12:36:30|33720.4|33579.4|33713.7|33572.7|33728.9|33587.9|33710.8|33569.8|24
1625143000000|2021-07-01 12:36:40|33713.2|33572.2|33727.1|33586.1|33727.3|33586.3|33713.2|33572.2|15
1625143010000|2021-07-01 12:36:50|33726.4|33585.4|33744.4|33603.4|33744.5|33603.5|33726.4|33585.4|18
1625143020000|2021-07-01 12:37:00|33744.5|33603.5|33741.5|33600.5|33746.3|33605.3|33736.3|33595.3|22
1625143030000|2021-07-01 12:37:10|33742.9|33601.9|33764.7|33623.7|33774.7|33633.7|33741.7|33600.7|24
1625143040000|2021-07-01 12:37:20|33764.2|33623.2|33768.4|33627.4|33771|33630|33764.2|33623.2|22
1625143050000|2021-07-01 12:37:30|33768.9|33627.9|33778.1|33637.1|33780.2|33639.2|33768.9|33627.9|19
1625143060000|2021-07-01 12:37:40|33778.4|33637.4|33775.4|33634.4|33780.5|33639.5|33773|33632|26
1625143070000|2021-07-01 12:37:50|33777.1|33636.1|33780.9|33639.9|33783.1|33642.1|33771.7|33630.7|26
1625143080000|2021-07-01 12:38:00|33780.7|33639.7|33785|33644|33785.5|33644.5|33774.4|33633.4|24
1625143090000|2021-07-01 12:38:10|33778.4|33637.4|33795.2|33654.2|33795.2|33654.2|33770.5|33629.5|22
1625143100000|2021-07-01 12:38:20|33794|33653|33789.7|33648.7|33805.6|33664.6|33788.9|33647.9|23
1625143110000|2021-07-01 12:38:30|33787.8|33646.8|33788.5|33647.5|33799.9|33658.9|33787.5|33646.5|23
1625143120000|2021-07-01 12:38:40|33789.6|33648.6|33804.1|33663.1|33804.1|33663.1|33789.6|33648.6|21
1625143130000|2021-07-01 12:38:50|33805.5|33664.5|33811.7|33670.7|33814.1|33673.1|33788.5|33647.5|20
1625143140000|2021-07-01 12:39:00|33812.4|33671.4|33810.7|33669.7|33814.5|33673.5|33806.7|33665.7|26
1625143150000|2021-07-01 12:39:10|33810.6|33669.6|33808.7|33667.7|33811.3|33670.3|33804.9|33663.9|22
1625143160000|2021-07-01 12:39:20|33808.6|33667.6|33802.5|33661.5|33815.7|33674.7|33802.2|33661.2|20
1625143170000|2021-07-01 12:39:30|33803.6|33662.6|33831.8|33690.8|33838.7|33697.7|33803.6|33662.6|26
1625143180000|2021-07-01 12:39:40|33832|33691|33880.6|33739.6|33883.5|33742.5|33832|33691|22
1625143190000|2021-07-01 12:39:50|33879.4|33738.4|33881.7|33740.7|33888.5|33747.5|33878|33737|20
1625143200000|2021-07-01 12:40:00|33880.9|33739.9|33891.1|33750.1|33907.5|33766.5|33880.9|33739.9|27
1625143210000|2021-07-01 12:40:10|33890.5|33749.5|33889.8|33748.8|33897.9|33756.9|33881.3|33740.3|21
1625143220000|2021-07-01 12:40:20|33890.5|33749.5|33875|33734|33890.5|33749.5|33875|33734|27
1625143230000|2021-07-01 12:40:30|33876.1|33735.1|33875.2|33734.2|33882|33741|33866|33725|23
1625143240000|2021-07-01 12:40:40|33874.5|33733.5|33864.2|33723.2|33879.7|33738.7|33858.9|33717.9|27
1625143250000|2021-07-01 12:40:50|33867.7|33726.7|33879.6|33738.6|33879.6|33738.6|33863.3|33722.3|24
1625143260000|2021-07-01 12:41:00|33877.9|33736.9|33861|33720|33877.9|33736.9|33857.1|33716.1|18
1625143270000|2021-07-01 12:41:10|33859|33718|33835.7|33694.7|33859|33718|33834.7|33693.7|19
1625143280000|2021-07-01 12:41:20|33834.9|33693.9|33839|33698|33849.4|33708.4|33829.9|33688.9|26
1625143290000|2021-07-01 12:41:30|33837.8|33696.8|33856.9|33715.9|33857.3|33716.3|33835.8|33694.8|27
1625143300000|2021-07-01 12:41:40|33856.8|33715.8|33856.4|33715.4|33858.5|33717.5|33855.2|33714.2|19
1625143310000|2021-07-01 12:41:50|33853.2|33712.2|33846|33705|33856.6|33715.6|33846|33705|15
1625143320000|2021-07-01 12:42:00|33846.5|33705.5|33848.2|33707.2|33848.2|33707.2|33844.7|33703.7|7
1625143330000|2021-07-01 12:42:10|33848.7|33707.7|33845.4|33704.4|33848.7|33707.7|33836.3|33695.3|14
1625143340000|2021-07-01 12:42:20|33845|33704|33833|33692|33847.8|33706.8|33833|33692|20
1625143350000|2021-07-01 12:42:30|33832.5|33691.5|33823.1|33682.1|33837.4|33696.4|33823.1|33682.1|15
1625143360000|2021-07-01 12:42:40|33822.9|33681.9|33833.3|33692.3|33833.3|33692.3|33822.7|33681.7|21
1625143370000|2021-07-01 12:42:50|33832.8|33691.8|33830.2|33689.2|33838.6|33697.6|33826.4|33685.4|17
1625143380000|2021-07-01 12:43:00|33824.9|33683.9|33820.1|33679.1|33828.1|33687.1|33820.1|33679.1|20
1625143390000|2021-07-01 12:43:10|33820.3|33679.3|33810.5|33669.5|33820.3|33679.3|33810.5|33669.5|12
1625143400000|2021-07-01 12:43:20|33809.3|33668.3|33813.6|33672.6|33813.6|33672.6|33807.4|33666.4|16
1625143410000|2021-07-01 12:43:30|33813.1|33672.1|33808.9|33667.9|33820.8|33679.8|33808.9|33667.9|19
1625143420000|2021-07-01 12:43:40|33809|33668|33811.6|33670.6|33811.6|33670.6|33809|33668|7
1625143430000|2021-07-01 12:43:50|33809.6|33668.6|33801.8|33660.8|33813.6|33672.6|33801.8|33660.8|23
1625143440000|2021-07-01 12:44:00|33804.9|33663.9|33819.8|33678.8|33819.8|33678.8|33801.8|33660.8|19
1625143450000|2021-07-01 12:44:10|33820.2|33679.2|33822.5|33681.5|33827.2|33686.2|33818.3|33677.3|24
1625143460000|2021-07-01 12:44:20|33822.3|33681.3|33819.1|33678.1|33822.9|33681.9|33818|33677|19
1625143470000|2021-07-01 12:44:30|33818.9|33677.9|33828.9|33687.9|33828.9|33687.9|33816.6|33675.6|19
1625143480000|2021-07-01 12:44:40|33832.1|33691.1|33831.2|33690.2|33833.3|33692.3|33830.9|33689.9|16
1625143490000|2021-07-01 12:44:50|33831.7|33690.7|33836.7|33695.7|33841.5|33700.5|33831.2|33690.2|18
1625143500000|2021-07-01 12:45:00|33839.4|33698.4|33782.5|33641.5|33839.4|33698.4|33778.5|33637.5|22
1625143510000|2021-07-01 12:45:10|33782.8|33641.8|33779.5|33638.5|33784.8|33643.8|33775.5|33634.5|19
1625143520000|2021-07-01 12:45:20|33779.3|33638.3|33765.3|33624.3|33779.3|33638.3|33765.3|33624.3|19
1625143530000|2021-07-01 12:45:30|33766.4|33625.4|33769.6|33628.6|33769.6|33628.6|33761|33620|17
1625143540000|2021-07-01 12:45:40|33769.4|33628.4|33763.6|33622.6|33771.4|33630.4|33763.6|33622.6|20
1625143550000|2021-07-01 12:45:50|33761.7|33620.7|33763.5|33622.5|33766|33625|33759.9|33618.9|22
1625143560000|2021-07-01 12:46:00|33763.8|33622.8|33768.4|33627.4|33770.6|33629.6|33763.4|33622.4|15
1625143570000|2021-07-01 12:46:10|33766.7|33625.7|33762.5|33621.5|33766.7|33625.7|33760.7|33619.7|24
1625143580000|2021-07-01 12:46:20|33761.6|33620.6|33777.4|33636.4|33777.4|33636.4|33760.6|33619.6|19
1625143590000|2021-07-01 12:46:30|33777.8|33636.8|33764.6|33623.6|33777.8|33636.8|33764.3|33623.3|17
1625143600000|2021-07-01 12:46:40|33765.2|33624.2|33763.3|33622.3|33770.7|33629.7|33762.8|33621.8|21
1625143610000|2021-07-01 12:46:50|33760.5|33619.5|33755.9|33614.9|33761|33620|33755.9|33614.9|16
1625143620000|2021-07-01 12:47:00|33756|33615|33756.1|33615.1|33756.1|33615.1|33749.4|33608.4|12
1625143630000|2021-07-01 12:47:10|33758.3|33617.3|33764.1|33623.1|33770.5|33629.5|33756.9|33615.9|26
1625143640000|2021-07-01 12:47:20|33766.6|33625.6|33775.1|33634.1|33775.1|33634.1|33759.2|33618.2|23
1625143650000|2021-07-01 12:47:30|33772.9|33631.9|33771.8|33630.8|33773.8|33632.8|33768.1|33627.1|17
1625143660000|2021-07-01 12:47:40|33771.1|33630.1|33765.7|33624.7|33772|33631|33762.2|33621.2|20
1625143670000|2021-07-01 12:47:50|33765.6|33624.6|33771.7|33630.7|33773.8|33632.8|33765.6|33624.6|19
1625143680000|2021-07-01 12:48:00|33771.4|33630.4|33766.3|33625.3|33771.4|33630.4|33760.2|33619.2|21
1625143690000|2021-07-01 12:48:10|33766.4|33625.4|33764.9|33623.9|33769.3|33628.3|33764.8|33623.8|19
1625143700000|2021-07-01 12:48:20|33765|33624|33775.5|33634.5|33779.2|33638.2|33763.2|33622.2|15
1625143710000|2021-07-01 12:48:30|33775.6|33634.6|33780.2|33639.2|33780.2|33639.2|33772.1|33631.1|17
1625143720000|2021-07-01 12:48:40|33781.3|33640.3|33784.6|33643.6|33784.6|33643.6|33775.3|33634.3|17
1625143730000|2021-07-01 12:48:50|33785|33644|33795.4|33654.4|33796|33655|33782.9|33641.9|20
1625143740000|2021-07-01 12:49:00|33793.8|33652.8|33784.3|33643.3|33796.6|33655.6|33784.3|33643.3|23
1625143750000|2021-07-01 12:49:10|33783.9|33642.9|33783.4|33642.4|33787.1|33646.1|33779.6|33638.6|22
1625143760000|2021-07-01 12:49:20|33783.2|33642.2|33785.7|33644.7|33786.4|33645.4|33783.1|33642.1|21
1625143770000|2021-07-01 12:49:30|33785.5|33644.5|33787.3|33646.3|33789.8|33648.8|33785.2|33644.2|18
1625143780000|2021-07-01 12:49:40|33788|33647|33790.5|33649.5|33791.6|33650.6|33781.5|33640.5|19
1625143790000|2021-07-01 12:49:50|33787.2|33646.2|33778|33637|33787.3|33646.3|33773.8|33632.8|25
1625143800000|2021-07-01 12:50:00|33777.1|33636.1|33776.2|33635.2|33779.2|33638.2|33774.7|33633.7|22
1625143810000|2021-07-01 12:50:10|33775.5|33634.5|33754.2|33613.2|33775.5|33634.5|33749.6|33608.6|24
1625143820000|2021-07-01 12:50:20|33754.3|33613.3|33754.5|33613.5|33759.4|33618.4|33751.6|33610.6|21
1625143830000|2021-07-01 12:50:30|33753.9|33612.9|33750|33609|33755.3|33614.3|33749.8|33608.8|19
1625143840000|2021-07-01 12:50:40|33750.1|33609.1|33757.3|33616.3|33757.3|33616.3|33745.8|33604.8|14
1625143850000|2021-07-01 12:50:50|33758.2|33617.2|33765.3|33624.3|33771.7|33630.7|33758.2|33617.2|22
1625143860000|2021-07-01 12:51:00|33764|33623|33764.5|33623.5|33768.5|33627.5|33763.5|33622.5|15
1625143870000|2021-07-01 12:51:10|33762.3|33621.3|33748.6|33607.6|33763.1|33622.1|33747.7|33606.7|27
1625143880000|2021-07-01 12:51:20|33748.5|33607.5|33747.8|33606.8|33751.2|33610.2|33746.6|33605.6|19
1625143890000|2021-07-01 12:51:30|33749.6|33608.6|33752.5|33611.5|33752.5|33611.5|33740.9|33599.9|20
1625143900000|2021-07-01 12:51:40|33750.1|33609.1|33753.8|33612.8|33760|33619|33749.7|33608.7|26
1625143910000|2021-07-01 12:51:50|33753.3|33612.3|33753.7|33612.7|33754.6|33613.6|33753|33612|17
1625143920000|2021-07-01 12:52:00|33753.3|33612.3|33754.5|33613.5|33758.5|33617.5|33752.5|33611.5|25
1625143930000|2021-07-01 12:52:10|33755.9|33614.9|33755.9|33614.9|33756|33615|33754|33613|21
1625143940000|2021-07-01 12:52:20|33755.5|33614.5|33750|33609|33755.9|33614.9|33748.4|33607.4|25
1625143950000|2021-07-01 12:52:30|33752.2|33611.2|33744.4|33603.4|33752.2|33611.2|33744.4|33603.4|25
1625143960000|2021-07-01 12:52:40|33744.5|33603.5|33737.5|33596.5|33744.5|33603.5|33733.9|33592.9|23
1625143970000|2021-07-01 12:52:50|33738.9|33597.9|33737.8|33596.8|33738.9|33597.9|33735.7|33594.7|24
1625143980000|2021-07-01 12:53:00|33739.6|33598.6|33748.7|33607.7|33754.2|33613.2|33739.4|33598.4|25
1625143990000|2021-07-01 12:53:10|33748.8|33607.8|33747.9|33606.9|33751.4|33610.4|33746.9|33605.9|23
1625144000000|2021-07-01 12:53:20|33749.8|33608.8|33750|33609|33751.2|33610.2|33748.2|33607.2|23
1625144010000|2021-07-01 12:53:30|33748.9|33607.9|33740.1|33599.1|33749.3|33608.3|33740|33599|21
1625144020000|2021-07-01 12:53:40|33741.2|33600.2|33751.5|33610.5|33751.5|33610.5|33741.2|33600.2|23
1625144030000|2021-07-01 12:53:50|33750.5|33609.5|33746.4|33605.4|33755.2|33614.2|33745.3|33604.3|25
1625144040000|2021-07-01 12:54:00|33745.9|33604.9|33742.8|33601.8|33746|33605|33742.8|33601.8|18
1625144050000|2021-07-01 12:54:10|33745|33604|33745.1|33604.1|33745.9|33604.9|33742.1|33601.1|20
1625144060000|2021-07-01 12:54:20|33746.3|33605.3|33762.4|33621.4|33767|33626|33746.3|33605.3|25
1625144070000|2021-07-01 12:54:30|33767.8|33626.8|33765.8|33624.8|33770.3|33629.3|33760.9|33619.9|26
1625144080000|2021-07-01 12:54:40|33764.8|33623.8|33771.5|33630.5|33774.4|33633.4|33764.8|33623.8|22
1625144090000|2021-07-01 12:54:50|33769.9|33628.9|33758.6|33617.6|33769.9|33628.9|33749.1|33608.1|27
1625144100000|2021-07-01 12:55:00|33756.7|33615.7|33741.1|33600.1|33758.6|33617.6|33741.1|33600.1|24
1625144110000|2021-07-01 12:55:10|33741.5|33600.5|33737.6|33596.6|33741.5|33600.5|33737.6|33596.6|10
1625144120000|2021-07-01 12:55:20|33737.3|33596.3|33740.9|33599.9|33741.5|33600.5|33737.3|33596.3|14
1625144130000|2021-07-01 12:55:30|33739.6|33598.6|33735.3|33594.3|33739.6|33598.6|33735|33594|17
1625144140000|2021-07-01 12:55:40|33735.1|33594.1|33724.7|33583.7|33735.3|33594.3|33722.4|33581.4|24
1625144150000|2021-07-01 12:55:50|33724.5|33583.5|33729.4|33588.4|33732.7|33591.7|33723.1|33582.1|26
1625144160000|2021-07-01 12:56:00|33729|33588|33727.5|33586.5|33729.2|33588.2|33723.2|33582.2|24
1625144170000|2021-07-01 12:56:10|33727.7|33586.7|33717.2|33576.2|33727.7|33586.7|33715.8|33574.8|25
1625144180000|2021-07-01 12:56:20|33717.4|33576.4|33709.9|33568.9|33718.3|33577.3|33709.9|33568.9|25
1625144190000|2021-07-01 12:56:30|33710.2|33569.2|33705.7|33564.7|33712.3|33571.3|33704.5|33563.5|22
1625144200000|2021-07-01 12:56:40|33705.5|33564.5|33723.1|33582.1|33723.3|33582.3|33705.5|33564.5|22
1625144210000|2021-07-01 12:56:50|33722.3|33581.3|33725.4|33584.4|33725.4|33584.4|33721|33580|9
1625144220000|2021-07-01 12:57:00|33741.8|33600.8|33791.1|33650.1|33822.1|33681.1|33741.8|33600.8|27
1625144230000|2021-07-01 12:57:10|33793.1|33652.1|33801.7|33660.7|33812|33671|33787.7|33646.7|29
1625144240000|2021-07-01 12:57:20|33801.5|33660.5|33820.1|33679.1|33820.1|33679.1|33801.5|33660.5|23
1625144250000|2021-07-01 12:57:30|33817.9|33676.9|33818.5|33677.5|33837.2|33696.2|33817.9|33676.9|27
1625144260000|2021-07-01 12:57:40|33815.2|33674.2|33812.4|33671.4|33818.9|33677.9|33804.1|33663.1|26
1625144270000|2021-07-01 12:57:50|33811.3|33670.3|33806.7|33665.7|33811.8|33670.8|33802.6|33661.6|25
1625144280000|2021-07-01 12:58:00|33808.3|33667.3|33793.5|33652.5|33809.9|33668.9|33792.1|33651.1|24
1625144290000|2021-07-01 12:58:10|33789.7|33648.7|33757|33616|33789.7|33648.7|33756.5|33615.5|21
1625144300000|2021-07-01 12:58:20|33755.9|33614.9|33727.1|33586.1|33762.4|33621.4|33727|33586|27
1625144310000|2021-07-01 12:58:30|33726.4|33585.4|33733.3|33592.3|33741|33600|33726.4|33585.4|24
1625144320000|2021-07-01 12:58:40|33733|33592|33738.7|33597.7|33739.1|33598.1|33729.2|33588.2|23
1625144330000|2021-07-01 12:58:50|33738.6|33597.6|33745.3|33604.3|33745.5|33604.5|33738.6|33597.6|18
1625144340000|2021-07-01 12:59:00|33743.8|33602.8|33745.3|33604.3|33745.3|33604.3|33734.5|33593.5|27
1625144350000|2021-07-01 12:59:10|33745.6|33604.6|33746.3|33605.3|33748.6|33607.6|33742.5|33601.5|21
1625144360000|2021-07-01 12:59:20|33747|33606|33737.7|33596.7|33759.8|33618.8|33735.5|33594.5|28
1625144370000|2021-07-01 12:59:30|33737.5|33596.5|33725.5|33584.5|33737.9|33596.9|33724.6|33583.6|22
1625144380000|2021-07-01 12:59:40|33725.2|33584.2|33727.4|33586.4|33730.3|33589.3|33724|33583|23
1625144390000|2021-07-01 12:59:50|33726.9|33585.9|33728.2|33587.2|33728.3|33587.3|33724|33583|27
1625144400000|2021-07-01 13:00:00|33729.4|33588.4|33746.4|33605.4|33746.4|33605.4|33728|33587|22
1625144410000|2021-07-01 13:00:10|33748|33607|33754.6|33613.6|33761.8|33620.8|33748|33607|27
1625144420000|2021-07-01 13:00:20|33754.5|33613.5|33735.2|33594.2|33756.3|33615.3|33735.1|33594.1|26
1625144430000|2021-07-01 13:00:30|33735.3|33594.3|33728.5|33587.5|33736.1|33595.1|33727.7|33586.7|25
1625144440000|2021-07-01 13:00:40|33727.3|33586.3|33704.8|33563.8|33727.3|33586.3|33704.8|33563.8|25
1625144450000|2021-07-01 13:00:50|33704.7|33563.7|33699|33558|33712.7|33571.7|33697.3|33556.3|29
1625144460000|2021-07-01 13:01:00|33699.2|33558.2|33676.4|33535.4|33699.2|33558.2|33663.8|33522.8|25
1625144470000|2021-07-01 13:01:10|33674.3|33533.3|33654.4|33513.4|33677.7|33536.7|33646.6|33505.6|25
1625144480000|2021-07-01 13:01:20|33658.2|33517.2|33659.4|33518.4|33669|33528|33650.9|33509.9|28
1625144490000|2021-07-01 13:01:30|33659.5|33518.5|33656.7|33515.7|33660.9|33519.9|33655.4|33514.4|27
1625144500000|2021-07-01 13:01:40|33658.6|33517.6|33645.5|33504.5|33658.6|33517.6|33645.5|33504.5|24
1625144510000|2021-07-01 13:01:50|33645.9|33504.9|33658.3|33517.3|33659.5|33518.5|33645.4|33504.4|24
1625144520000|2021-07-01 13:02:00|33658.8|33517.8|33669.1|33528.1|33678.1|33537.1|33650.9|33509.9|26
1625144530000|2021-07-01 13:02:10|33669.2|33528.2|33668.7|33527.7|33669.2|33528.2|33663.6|33522.6|23
1625144540000|2021-07-01 13:02:20|33670.2|33529.2|33665.2|33524.2|33675.8|33534.8|33665.2|33524.2|27
1625144550000|2021-07-01 13:02:30|33664.9|33523.9|33683.1|33542.1|33683.1|33542.1|33663.3|33522.3|27
1625144560000|2021-07-01 13:02:40|33683.4|33542.4|33673.8|33532.8|33683.4|33542.4|33673.8|33532.8|22
1625144570000|2021-07-01 13:02:50|33672.7|33531.7|33661|33520|33675.3|33534.3|33659.2|33518.2|25
1625144580000|2021-07-01 13:03:00|33661.6|33520.6|33681.6|33540.6|33681.6|33540.6|33661.6|33520.6|23
1625144590000|2021-07-01 13:03:10|33683.2|33542.2|33677.7|33536.7|33683.2|33542.2|33675.5|33534.5|25
1625144600000|2021-07-01 13:03:20|33677.9|33536.9|33693.8|33552.8|33699.3|33558.3|33677.9|33536.9|25
1625144610000|2021-07-01 13:03:30|33697.1|33556.1|33681.7|33540.7|33697.1|33556.1|33678.8|33537.8|20
1625144620000|2021-07-01 13:03:40|33681.5|33540.5|33679.9|33538.9|33681.6|33540.6|33679.2|33538.2|17
1625144630000|2021-07-01 13:03:50|33679|33538|33673.5|33532.5|33679|33538|33673.5|33532.5|9
1625144640000|2021-07-01 13:04:00|33671.7|33530.7|33671.6|33530.6|33683.1|33542.1|33671.6|33530.6|20
1625144650000|2021-07-01 13:04:10|33669.7|33528.7|33674.2|33533.2|33675.6|33534.6|33666.3|33525.3|20
1625144660000|2021-07-01 13:04:20|33675.3|33534.3|33679|33538|33683|33542|33674.9|33533.9|25
1625144670000|2021-07-01 13:04:30|33678.1|33537.1|33677.1|33536.1|33680.1|33539.1|33675.3|33534.3|25
1625144680000|2021-07-01 13:04:40|33677.5|33536.5|33675.6|33534.6|33681.4|33540.4|33673.5|33532.5|23
1625144690000|2021-07-01 13:04:50|33675.2|33534.2|33664.9|33523.9|33675.2|33534.2|33664.9|33523.9|23
1625144700000|2021-07-01 13:05:00|33664.8|33523.8|33684.9|33543.9|33684.9|33543.9|33663.8|33522.8|28
1625144710000|2021-07-01 13:05:10|33686.6|33545.6|33698.4|33557.4|33703.8|33562.8|33684.8|33543.8|23
1625144720000|2021-07-01 13:05:20|33700.3|33559.3|33696.1|33555.1|33701.9|33560.9|33692.8|33551.8|22
1625144730000|2021-07-01 13:05:30|33691.6|33550.6|33677.1|33536.1|33691.6|33550.6|33675.6|33534.6|27
1625144740000|2021-07-01 13:05:40|33676.3|33535.3|33688.7|33547.7|33688.7|33547.7|33674.2|33533.2|26
1625144750000|2021-07-01 13:05:50|33688.6|33547.6|33691.6|33550.6|33692.9|33551.9|33687.7|33546.7|22
1625144760000|2021-07-01 13:06:00|33691.3|33550.3|33678.4|33537.4|33691.6|33550.6|33675.1|33534.1|23
1625144770000|2021-07-01 13:06:10|33678|33537|33688.6|33547.6|33688.6|33547.6|33676.7|33535.7|17
1625144780000|2021-07-01 13:06:20|33688.9|33547.9|33686.8|33545.8|33691.3|33550.3|33686.8|33545.8|19
1625144790000|2021-07-01 13:06:30|33683.5|33542.5|33707.3|33566.3|33708.6|33567.6|33683.5|33542.5|26
1625144800000|2021-07-01 13:06:40|33706.8|33565.8|33706.5|33565.5|33714.8|33573.8|33704|33563|20
1625144810000|2021-07-01 13:06:50|33706.4|33565.4|33709.6|33568.6|33709.7|33568.7|33704.1|33563.1|21
1625144820000|2021-07-01 13:07:00|33709.5|33568.5|33704.4|33563.4|33710.4|33569.4|33704.4|33563.4|9
1625144830000|2021-07-01 13:07:10|33704.9|33563.9|33696.2|33555.2|33705|33564|33694|33553|22
1625144840000|2021-07-01 13:07:20|33697.7|33556.7|33695.6|33554.6|33701.2|33560.2|33694.7|33553.7|17
1625144850000|2021-07-01 13:07:30|33695.4|33554.4|33694.9|33553.9|33695.5|33554.5|33693.6|33552.6|16
1625144860000|2021-07-01 13:07:40|33695.2|33554.2|33695.5|33554.5|33695.5|33554.5|33692.7|33551.7|14
1625144870000|2021-07-01 13:07:50|33698.4|33557.4|33704.8|33563.8|33708|33567|33698.4|33557.4|22
1625144880000|2021-07-01 13:08:00|33705.3|33564.3|33702.8|33561.8|33705.7|33564.7|33701.5|33560.5|22
1625144890000|2021-07-01 13:08:10|33702.3|33561.3|33680.1|33539.1|33702.3|33561.3|33680.1|33539.1|26
1625144900000|2021-07-01 13:08:20|33680.4|33539.4|33685.1|33544.1|33685.4|33544.4|33680.2|33539.2|20
1625144910000|2021-07-01 13:08:30|33685.2|33544.2|33683.5|33542.5|33686.8|33545.8|33683.3|33542.3|21
1625144920000|2021-07-01 13:08:40|33686.2|33545.2|33708|33567|33708|33567|33686.2|33545.2|23
1625144930000|2021-07-01 13:08:50|33707.5|33566.5|33703.6|33562.6|33707.6|33566.6|33703.6|33562.6|14
1625144940000|2021-07-01 13:09:00|33704|33563|33706|33565|33706.1|33565.1|33702.6|33561.6|14
1625144950000|2021-07-01 13:09:10|33702.4|33561.4|33710.3|33569.3|33710.7|33569.7|33700.2|33559.2|23
1625144960000|2021-07-01 13:09:20|33709.7|33568.7|33705.5|33564.5|33709.7|33568.7|33703.4|33562.4|21
1625144970000|2021-07-01 13:09:30|33704.2|33563.2|33696.7|33555.7|33704.7|33563.7|33696.7|33555.7|20
1625144980000|2021-07-01 13:09:40|33696.9|33555.9|33696.4|33555.4|33702.1|33561.1|33695|33554|25
1625144990000|2021-07-01 13:09:50|33695.8|33554.8|33688.4|33547.4|33695.8|33554.8|33687.1|33546.1|23
1625145000000|2021-07-01 13:10:00|33688.6|33547.6|33709.3|33568.3|33709.3|33568.3|33688.6|33547.6|15
1625145010000|2021-07-01 13:10:10|33709.8|33568.8|33730.2|33589.2|33737.7|33596.7|33708.9|33567.9|27
1625145020000|2021-07-01 13:10:20|33731.4|33590.4|33743.9|33602.9|33743.9|33602.9|33731.3|33590.3|21
1625145030000|2021-07-01 13:10:30|33742.1|33601.1|33754.6|33613.6|33754.8|33613.8|33742.1|33601.1|21
1625145040000|2021-07-01 13:10:40|33754.2|33613.2|33757.3|33616.3|33757.3|33616.3|33753.3|33612.3|16
1625145050000|2021-07-01 13:10:50|33755.7|33614.7|33754.2|33613.2|33755.7|33614.7|33748.5|33607.5|24
1625145060000|2021-07-01 13:11:00|33753.9|33612.9|33755.6|33614.6|33755.6|33614.6|33752.2|33611.2|18
1625145070000|2021-07-01 13:11:10|33755.8|33614.8|33764|33623|33770.6|33629.6|33754.8|33613.8|19
1625145080000|2021-07-01 13:11:20|33764.1|33623.1|33762.8|33621.8|33769.1|33628.1|33761.6|33620.6|17
1625145090000|2021-07-01 13:11:30|33762.1|33621.1|33764.2|33623.2|33764.5|33623.5|33760.1|33619.1|17
1625145100000|2021-07-01 13:11:40|33763.2|33622.2|33768.4|33627.4|33768.4|33627.4|33763.2|33622.2|20
1625145110000|2021-07-01 13:11:50|33768.6|33627.6|33775.3|33634.3|33778.8|33637.8|33768.6|33627.6|12
1625145120000|2021-07-01 13:12:00|33777.7|33636.7|33778.1|33637.1|33778.1|33637.1|33776.9|33635.9|9
1625145130000|2021-07-01 13:12:10|33778|33637|33769.5|33628.5|33778.3|33637.3|33769.5|33628.5|13
1625145140000|2021-07-01 13:12:20|33766.1|33625.1|33768.1|33627.1|33770.9|33629.9|33760.2|33619.2|22
1625145150000|2021-07-01 13:12:30|33767.6|33626.6|33783.8|33642.8|33784.2|33643.2|33766.1|33625.1|21
1625145160000|2021-07-01 13:12:40|33783.6|33642.6|33785.7|33644.7|33786.2|33645.2|33783.6|33642.6|20
1625145170000|2021-07-01 13:12:50|33786|33645|33788.6|33647.6|33789.1|33648.1|33785.5|33644.5|13
1625145180000|2021-07-01 13:13:00|33788.7|33647.7|33785.2|33644.2|33789.5|33648.5|33783.8|33642.8|23
1625145190000|2021-07-01 13:13:10|33785.3|33644.3|33784|33643|33787.2|33646.2|33784|33643|20
1625145200000|2021-07-01 13:13:20|33781.8|33640.8|33765.1|33624.1|33782.1|33641.1|33765.1|33624.1|22
1625145210000|2021-07-01 13:13:30|33766.4|33625.4|33761.9|33620.9|33768.8|33627.8|33759.7|33618.7|19
1625145220000|2021-07-01 13:13:40|33762.1|33621.1|33779.1|33638.1|33779.5|33638.5|33762.1|33621.1|18
1625145230000|2021-07-01 13:13:50|33779.6|33638.6|33772.9|33631.9|33780.8|33639.8|33771.1|33630.1|26
1625145240000|2021-07-01 13:14:00|33772.3|33631.3|33758.9|33617.9|33773.8|33632.8|33758.9|33617.9|17
1625145250000|2021-07-01 13:14:10|33766.7|33625.7|33751.9|33610.9|33766.7|33625.7|33751.8|33610.8|19
1625145260000|2021-07-01 13:14:20|33752.3|33611.3|33756.5|33615.5|33758.9|33617.9|33752.3|33611.3|20
1625145270000|2021-07-01 13:14:30|33754.3|33613.3|33768|33627|33768|33627|33752.3|33611.3|21
1625145280000|2021-07-01 13:14:40|33768.3|33627.3|33772|33631|33775.6|33634.6|33768.3|33627.3|18
1625145290000|2021-07-01 13:14:50|33771.4|33630.4|33770.8|33629.8|33773.4|33632.4|33769.6|33628.6|23
1625145300000|2021-07-01 13:15:00|33771.8|33630.8|33773.6|33632.6|33775.1|33634.1|33771.8|33630.8|17
1625145310000|2021-07-01 13:15:10|33773.8|33632.8|33775.9|33634.9|33775.9|33634.9|33769.7|33628.7|18
1625145320000|2021-07-01 13:15:20|33776|33635|33789.9|33648.9|33789.9|33648.9|33775.9|33634.9|22
1625145330000|2021-07-01 13:15:30|33789.7|33648.7|33806.5|33665.5|33806.5|33665.5|33789.7|33648.7|26
1625145340000|2021-07-01 13:15:40|33806.7|33665.7|33807.8|33666.8|33808.6|33667.6|33804.8|33663.8|24
1625145350000|2021-07-01 13:15:50|33807.7|33666.7|33799.9|33658.9|33807.8|33666.8|33799.4|33658.4|19
1625145360000|2021-07-01 13:16:00|33802.6|33661.6|33797.5|33656.5|33802.6|33661.6|33797.5|33656.5|12
1625145370000|2021-07-01 13:16:10|33797.4|33656.4|33800.6|33659.6|33801.4|33660.4|33797|33656|16
1625145380000|2021-07-01 13:16:20|33801.2|33660.2|33805|33664|33805|33664|33798.7|33657.7|12
1625145390000|2021-07-01 13:16:30|33805.2|33664.2|33806.9|33665.9|33806.9|33665.9|33803.7|33662.7|17
1625145400000|2021-07-01 13:16:40|33807.3|33666.3|33798.3|33657.3|33809.4|33668.4|33798.3|33657.3|21
1625145410000|2021-07-01 13:16:50|33798.8|33657.8|33797.8|33656.8|33798.8|33657.8|33789.6|33648.6|25
1625145420000|2021-07-01 13:17:00|33797.6|33656.6|33794.7|33653.7|33797.6|33656.6|33794.3|33653.3|20
1625145430000|2021-07-01 13:17:10|33794.8|33653.8|33796.6|33655.6|33796.6|33655.6|33793.7|33652.7|10
1625145440000|2021-07-01 13:17:20|33793.8|33652.8|33788.5|33647.5|33793.8|33652.8|33788.5|33647.5|22
1625145450000|2021-07-01 13:17:30|33789|33648|33783.8|33642.8|33789|33648|33783.4|33642.4|27
1625145460000|2021-07-01 13:17:40|33784.4|33643.4|33777.7|33636.7|33784.4|33643.4|33776.7|33635.7|23
1625145470000|2021-07-01 13:17:50|33777.8|33636.8|33772.3|33631.3|33779.3|33638.3|33772.3|33631.3|21
1625145480000|2021-07-01 13:18:00|33773|33632|33770.9|33629.9|33773.4|33632.4|33766.7|33625.7|18
1625145490000|2021-07-01 13:18:10|33768.2|33627.2|33773.6|33632.6|33774.6|33633.6|33764.8|33623.8|23
1625145500000|2021-07-01 13:18:20|33773.8|33632.8|33764.4|33623.4|33773.8|33632.8|33762.7|33621.7|23
1625145510000|2021-07-01 13:18:30|33763.8|33622.8|33766.6|33625.6|33768.3|33627.3|33763.1|33622.1|21
1625145520000|2021-07-01 13:18:40|33766.5|33625.5|33753.9|33612.9|33767.4|33626.4|33753.9|33612.9|21
1625145530000|2021-07-01 13:18:50|33747.4|33606.4|33748.3|33607.3|33749.4|33608.4|33744.4|33603.4|15
1625145540000|2021-07-01 13:19:00|33746.4|33605.4|33748.6|33607.6|33754.2|33613.2|33745.3|33604.3|20
1625145550000|2021-07-01 13:19:10|33746|33605|33737.6|33596.6|33746.3|33605.3|33734.4|33593.4|21
1625145560000|2021-07-01 13:19:20|33736.9|33595.9|33798.5|33657.5|33798.5|33657.5|33735.3|33594.3|24
1625145570000|2021-07-01 13:19:30|33804.6|33663.6|33801.6|33660.6|33805.5|33664.5|33798.3|33657.3|26
1625145580000|2021-07-01 13:19:40|33803.9|33662.9|33812.8|33671.8|33814|33673|33802.6|33661.6|23
1625145590000|2021-07-01 13:19:50|33813.7|33672.7|33824.1|33683.1|33825.3|33684.3|33813.7|33672.7|21
1625145600000|2021-07-01 13:20:00|33823.5|33682.5|33820.8|33679.8|33824.6|33683.6|33818.8|33677.8|23
1625145610000|2021-07-01 13:20:10|33821.5|33680.5|33826.5|33685.5|33828.2|33687.2|33820.2|33679.2|25
1625145620000|2021-07-01 13:20:20|33827|33686|33817|33676|33827|33686|33815.6|33674.6|23
1625145630000|2021-07-01 13:20:30|33815.6|33674.6|33814.5|33673.5|33817.5|33676.5|33806.3|33665.3|18
1625145640000|2021-07-01 13:20:40|33815.9|33674.9|33821.7|33680.7|33823|33682|33810.1|33669.1|19
1625145650000|2021-07-01 13:20:50|33821.4|33680.4|33821.6|33680.6|33824.6|33683.6|33820.2|33679.2|22
1625145660000|2021-07-01 13:21:00|33820.3|33679.3|33823.6|33682.6|33825.3|33684.3|33820|33679|21
1625145670000|2021-07-01 13:21:10|33823|33682|33823|33682|33825|33684|33819.9|33678.9|22
1625145680000|2021-07-01 13:21:20|33823.6|33682.6|33821.8|33680.8|33826.4|33685.4|33821.1|33680.1|16
1625145690000|2021-07-01 13:21:30|33820.5|33679.5|33810|33669|33821.8|33680.8|33809.3|33668.3|15
1625145700000|2021-07-01 13:21:40|33810.7|33669.7|33811.5|33670.5|33811.5|33670.5|33810.7|33669.7|2
1625145710000|2021-07-01 13:21:50|33812|33671|33816.5|33675.5|33816.5|33675.5|33812|33671|11
1625145720000|2021-07-01 13:22:00|33819.6|33678.6|33817.4|33676.4|33819.6|33678.6|33814.2|33673.2|15
1625145730000|2021-07-01 13:22:10|33821|33680|33820.1|33679.1|33822.2|33681.2|33819.4|33678.4|17
1625145740000|2021-07-01 13:22:20|33819.6|33678.6|33819.5|33678.5|33821.3|33680.3|33815.5|33674.5|13
1625145750000|2021-07-01 13:22:30|33818.6|33677.6|33819.1|33678.1|33821.6|33680.6|33818.5|33677.5|17
1625145760000|2021-07-01 13:22:40|33819.2|33678.2|33828.4|33687.4|33828.4|33687.4|33819.2|33678.2|15
1625145770000|2021-07-01 13:22:50|33828.6|33687.6|33829.8|33688.8|33836.5|33695.5|33828.5|33687.5|23
1625145780000|2021-07-01 13:23:00|33830.5|33689.5|33827.9|33686.9|33830.5|33689.5|33826.4|33685.4|20
1625145790000|2021-07-01 13:23:10|33828|33687|33828.6|33687.6|33831.1|33690.1|33826.6|33685.6|21
1625145800000|2021-07-01 13:23:20|33831.2|33690.2|33831.8|33690.8|33831.8|33690.8|33825|33684|17
1625145810000|2021-07-01 13:23:30|33832.2|33691.2|33834.1|33693.1|33834.1|33693.1|33826.9|33685.9|13
1625145820000|2021-07-01 13:23:40|33833.6|33692.6|33833.5|33692.5|33836.1|33695.1|33832.4|33691.4|23
1625145830000|2021-07-01 13:23:50|33828|33687|33836.3|33695.3|33838.4|33697.4|33820.5|33679.5|28
1625145840000|2021-07-01 13:24:00|33835.7|33694.7|33839.9|33698.9|33839.9|33698.9|33832.1|33691.1|19
1625145850000|2021-07-01 13:24:10|33840.2|33699.2|33839.3|33698.3|33840.2|33699.2|33834.4|33693.4|26
1625145860000|2021-07-01 13:24:20|33838.8|33697.8|33830|33689|33838.8|33697.8|33829.9|33688.9|22
1625145870000|2021-07-01 13:24:30|33830.4|33689.4|33827.3|33686.3|33830.4|33689.4|33825.6|33684.6|23
1625145880000|2021-07-01 13:24:40|33827.8|33686.8|33828.5|33687.5|33830.6|33689.6|33827.8|33686.8|13
1625145890000|2021-07-01 13:24:50|33830.1|33689.1|33831.1|33690.1|33831.1|33690.1|33828.1|33687.1|15
1625145900000|2021-07-01 13:25:00|33826.8|33685.8|33809.3|33668.3|33827.5|33686.5|33809.3|33668.3|25
1625145910000|2021-07-01 13:25:10|33808.3|33667.3|33804.7|33663.7|33808.6|33667.6|33804.7|33663.7|14
1625145920000|2021-07-01 13:25:20|33804.5|33663.5|33801.7|33660.7|33813.3|33672.3|33801.7|33660.7|13
1625145930000|2021-07-01 13:25:30|33806.1|33665.1|33809.9|33668.9|33809.9|33668.9|33802.2|33661.2|22
1625145940000|2021-07-01 13:25:40|33809.1|33668.1|33806.5|33665.5|33810|33669|33800.5|33659.5|19
1625145950000|2021-07-01 13:25:50|33805.5|33664.5|33798.8|33657.8|33820.6|33679.6|33798.8|33657.8|17
1625145960000|2021-07-01 13:26:00|33798.7|33657.7|33796|33655|33799.2|33658.2|33792.5|33651.5|23
1625145970000|2021-07-01 13:26:10|33796.1|33655.1|33800.1|33659.1|33800.5|33659.5|33796.1|33655.1|11
1625145980000|2021-07-01 13:26:20|33800.5|33659.5|33796|33655|33800.5|33659.5|33795.2|33654.2|18
1625145990000|2021-07-01 13:26:30|33795.4|33654.4|33795.6|33654.6|33797.1|33656.1|33795.1|33654.1|20
1625146000000|2021-07-01 13:26:40|33794.9|33653.9|33796.2|33655.2|33796.5|33655.5|33794.9|33653.9|8
1625146010000|2021-07-01 13:26:50|33796.5|33655.5|33790.7|33649.7|33798.8|33657.8|33789.9|33648.9|16
1625146020000|2021-07-01 13:27:00|33790.4|33649.4|33793.8|33652.8|33795.7|33654.7|33788.6|33647.6|8
1625146030000|2021-07-01 13:27:10|33793.4|33652.4|33794.4|33653.4|33796.1|33655.1|33791.9|33650.9|14
1625146040000|2021-07-01 13:27:20|33794.7|33653.7|33796.5|33655.5|33802.1|33661.1|33794.7|33653.7|15
1625146050000|2021-07-01 13:27:30|33796|33655|33797.9|33656.9|33804.4|33663.4|33794.7|33653.7|15
1625146060000|2021-07-01 13:27:40|33797.1|33656.1|33800.8|33659.8|33802.4|33661.4|33796.9|33655.9|17
1625146070000|2021-07-01 13:27:50|33802.6|33661.6|33802.3|33661.3|33809.8|33668.8|33801.2|33660.2|24
1625146080000|2021-07-01 13:28:00|33802.1|33661.1|33799|33658|33803.2|33662.2|33799|33658|21
1625146090000|2021-07-01 13:28:10|33799.4|33658.4|33793.1|33652.1|33799.8|33658.8|33793|33652|24
1625146100000|2021-07-01 13:28:20|33794|33653|33794.8|33653.8|33796.2|33655.2|33793|33652|17
1625146110000|2021-07-01 13:28:30|33794.6|33653.6|33794.1|33653.1|33798.3|33657.3|33794.1|33653.1|22
1625146120000|2021-07-01 13:28:40|33794.6|33653.6|33795.4|33654.4|33797.4|33656.4|33794.6|33653.6|23
1625146130000|2021-07-01 13:28:50|33795.7|33654.7|33793.6|33652.6|33795.7|33654.7|33793.1|33652.1|20
1625146140000|2021-07-01 13:29:00|33792.5|33651.5|33794.8|33653.8|33795.2|33654.2|33792.5|33651.5|19
1625146150000|2021-07-01 13:29:10|33794.9|33653.9|33794.2|33653.2|33795.4|33654.4|33794.1|33653.1|21
1625146160000|2021-07-01 13:29:20|33794|33653|33795|33654|33795.1|33654.1|33792.9|33651.9|16
1625146170000|2021-07-01 13:29:30|33794.9|33653.9|33766.6|33625.6|33794.9|33653.9|33763.8|33622.8|20
1625146180000|2021-07-01 13:29:40|33766.2|33625.2|33765.3|33624.3|33771.7|33630.7|33763.8|33622.8|25
1625146190000|2021-07-01 13:29:50|33764.9|33623.9|33763.9|33622.9|33767.3|33626.3|33762.1|33621.1|24
1625146200000|2021-07-01 13:30:00|33766.6|33625.6|33786|33645|33788.4|33647.4|33766.6|33625.6|23
1625146210000|2021-07-01 13:30:10|33785.1|33644.1|33779.2|33638.2|33785.1|33644.1|33778.6|33637.6|27
1625146220000|2021-07-01 13:30:20|33779|33638|33782|33641|33783.9|33642.9|33777|33636|15
1625146230000|2021-07-01 13:30:30|33783.5|33642.5|33782.4|33641.4|33784.5|33643.5|33781.7|33640.7|19
1625146240000|2021-07-01 13:30:40|33783.5|33642.5|33782.4|33641.4|33783.5|33642.5|33780.5|33639.5|18
1625146250000|2021-07-01 13:30:50|33782.9|33641.9|33778.6|33637.6|33784.7|33643.7|33778.1|33637.1|19
1625146260000|2021-07-01 13:31:00|33778.1|33637.1|33797.6|33656.6|33798.5|33657.5|33778|33637|24
1625146270000|2021-07-01 13:31:10|33796.6|33655.6|33801.4|33660.4|33801.4|33660.4|33796.6|33655.6|24
1625146280000|2021-07-01 13:31:20|33802.5|33661.5|33811.1|33670.1|33812.2|33671.2|33802.5|33661.5|26
1625146290000|2021-07-01 13:31:30|33810.6|33669.6|33825.7|33684.7|33825.7|33684.7|33809.7|33668.7|23
1625146300000|2021-07-01 13:31:40|33828.4|33687.4|33828.8|33687.8|33839.3|33698.3|33827.2|33686.2|26
1625146310000|2021-07-01 13:31:50|33830.1|33689.1|33828.3|33687.3|33833|33692|33825.6|33684.6|21
1625146320000|2021-07-01 13:32:00|33825.7|33684.7|33840.9|33699.9|33843.5|33702.5|33825.7|33684.7|24
1625146330000|2021-07-01 13:32:10|33842.7|33701.7|33846.7|33705.7|33847.9|33706.9|33841|33700|17
1625146340000|2021-07-01 13:32:20|33847.9|33706.9|33846|33705|33850.5|33709.5|33844.5|33703.5|24
1625146350000|2021-07-01 13:32:30|33846.1|33705.1|33848.4|33707.4|33848.7|33707.7|33846|33705|20
1625146360000|2021-07-01 13:32:40|33848.6|33707.6|33860.3|33719.3|33860.4|33719.4|33848.6|33707.6|23
1625146370000|2021-07-01 13:32:50|33859.8|33718.8|33856.6|33715.6|33864.2|33723.2|33855.1|33714.1|22
1625146380000|2021-07-01 13:33:00|33856.7|33715.7|33835.3|33694.3|33857.5|33716.5|33835.2|33694.2|19
1625146390000|2021-07-01 13:33:10|33834.1|33693.1|33830.9|33689.9|33835.6|33694.6|33829.5|33688.5|14
1625146400000|2021-07-01 13:33:20|33830.3|33689.3|33828.6|33687.6|33832|33691|33826.3|33685.3|24
1625146410000|2021-07-01 13:33:30|33829.8|33688.8|33830.1|33689.1|33832.2|33691.2|33829.8|33688.8|7
1625146420000|2021-07-01 13:33:40|33829.2|33688.2|33835.9|33694.9|33835.9|33694.9|33827.3|33686.3|12
1625146430000|2021-07-01 13:33:50|33834.1|33693.1|33820.6|33679.6|33835.7|33694.7|33819.7|33678.7|14
1625146440000|2021-07-01 13:34:00|33819.6|33678.6|33827.2|33686.2|33827.2|33686.2|33818.8|33677.8|18
1625146450000|2021-07-01 13:34:10|33827.3|33686.3|33842.3|33701.3|33842.3|33701.3|33827|33686|23
1625146460000|2021-07-01 13:34:20|33848.8|33707.8|33859.4|33718.4|33859.8|33718.8|33848.8|33707.8|20
1625146470000|2021-07-01 13:34:30|33859.6|33718.6|33857.7|33716.7|33859.6|33718.6|33856|33715|9
1625146480000|2021-07-01 13:34:40|33856.3|33715.3|33861|33720|33861|33720|33856.1|33715.1|14
1625146490000|2021-07-01 13:34:50|33860.5|33719.5|33862|33721|33862.3|33721.3|33860.5|33719.5|15
1625146500000|2021-07-01 13:35:00|33861.8|33720.8|33852.8|33711.8|33862.1|33721.1|33848.3|33707.3|20
1625146510000|2021-07-01 13:35:10|33853.5|33712.5|33851.6|33710.6|33865.9|33724.9|33850.3|33709.3|20
1625146520000|2021-07-01 13:35:20|33855.1|33714.1|33855.1|33714.1|33858.6|33717.6|33851.2|33710.2|24
1625146530000|2021-07-01 13:35:30|33856.3|33715.3|33852.6|33711.6|33856.3|33715.3|33852.2|33711.2|17
1625146540000|2021-07-01 13:35:40|33852.8|33711.8|33852.2|33711.2|33855|33714|33850.4|33709.4|20
1625146550000|2021-07-01 13:35:50|33852.9|33711.9|33851.6|33710.6|33853.5|33712.5|33849.8|33708.8|22
1625146560000|2021-07-01 13:36:00|33850.6|33709.6|33851.9|33710.9|33852.4|33711.4|33849.6|33708.6|18
1625146570000|2021-07-01 13:36:10|33849.3|33708.3|33845.7|33704.7|33853.3|33712.3|33844.2|33703.2|17
1625146580000|2021-07-01 13:36:20|33837.5|33696.5|33795.5|33654.5|33837.7|33696.7|33795.5|33654.5|26
1625146590000|2021-07-01 13:36:30|33798|33657|33795.7|33654.7|33798.3|33657.3|33794.6|33653.6|20
1625146600000|2021-07-01 13:36:40|33795.4|33654.4|33798.9|33657.9|33801.9|33660.9|33795.3|33654.3|20
1625146610000|2021-07-01 13:36:50|33800.2|33659.2|33801.2|33660.2|33801.2|33660.2|33799.8|33658.8|4
1625146620000|2021-07-01 13:37:00|33801.7|33660.7|33800.7|33659.7|33808.9|33667.9|33800.5|33659.5|17
1625146630000|2021-07-01 13:37:10|33801|33660|33779.9|33638.9|33801.5|33660.5|33778.6|33637.6|22
1625146640000|2021-07-01 13:37:20|33778.1|33637.1|33751.6|33610.6|33780.4|33639.4|33751.6|33610.6|26
1625146650000|2021-07-01 13:37:30|33751.2|33610.2|33731.9|33590.9|33757|33616|33728.9|33587.9|28
1625146660000|2021-07-01 13:37:40|33734.7|33593.7|33726.3|33585.3|33735.8|33594.8|33718.2|33577.2|25
1625146670000|2021-07-01 13:37:50|33727.3|33586.3|33704.5|33563.5|33728.7|33587.7|33704.5|33563.5|27
1625146680000|2021-07-01 13:38:00|33704.3|33563.3|33716.8|33575.8|33719.5|33578.5|33703.7|33562.7|27
1625146690000|2021-07-01 13:38:10|33717.8|33576.8|33687.9|33546.9|33717.8|33576.8|33687.4|33546.4|26
1625146700000|2021-07-01 13:38:20|33683.2|33542.2|33705|33564|33705|33564|33682.3|33541.3|24
1625146710000|2021-07-01 13:38:30|33702.8|33561.8|33697.2|33556.2|33704.4|33563.4|33697.1|33556.1|25
1625146720000|2021-07-01 13:38:40|33697.1|33556.1|33682.8|33541.8|33697.1|33556.1|33680|33539|25
1625146730000|2021-07-01 13:38:50|33680|33539|33683.8|33542.8|33684.5|33543.5|33674.7|33533.7|28
1625146740000|2021-07-01 13:39:00|33683.9|33542.9|33660.9|33519.9|33683.9|33542.9|33660|33519|26
1625146750000|2021-07-01 13:39:10|33663.4|33522.4|33681.3|33540.3|33681.4|33540.4|33663.4|33522.4|25
1625146760000|2021-07-01 13:39:20|33681.9|33540.9|33691.1|33550.1|33693.4|33552.4|33681.9|33540.9|28
1625146770000|2021-07-01 13:39:30|33688|33547|33672.7|33531.7|33690.2|33549.2|33672.7|33531.7|27
1625146780000|2021-07-01 13:39:40|33672.6|33531.6|33666.9|33525.9|33676.5|33535.5|33666.6|33525.6|24
1625146790000|2021-07-01 13:39:50|33666.3|33525.3|33664.7|33523.7|33666.4|33525.4|33659.7|33518.7|27
1625146800000|2021-07-01 13:40:00|33667.6|33526.6|33676.6|33535.6|33681.9|33540.9|33664.1|33523.1|26
1625146810000|2021-07-01 13:40:10|33677.9|33536.9|33680.3|33539.3|33680.7|33539.7|33677.5|33536.5|25
1625146820000|2021-07-01 13:40:20|33677.5|33536.5|33706.1|33565.1|33709.9|33568.9|33677.5|33536.5|26
1625146830000|2021-07-01 13:40:30|33707.8|33566.8|33702.2|33561.2|33707.8|33566.8|33699.3|33558.3|27
1625146840000|2021-07-01 13:40:40|33702.6|33561.6|33687.7|33546.7|33705.3|33564.3|33683.2|33542.2|28
1625146850000|2021-07-01 13:40:50|33686.1|33545.1|33709.3|33568.3|33709.3|33568.3|33684.8|33543.8|22
1625146860000|2021-07-01 13:41:00|33709.4|33568.4|33693.5|33552.5|33710.2|33569.2|33689|33548|25
1625146870000|2021-07-01 13:41:10|33692.6|33551.6|33694.2|33553.2|33694.7|33553.7|33691.2|33550.2|24
1625146880000|2021-07-01 13:41:20|33692.8|33551.8|33696|33555|33700.8|33559.8|33692.8|33551.8|25
1625146890000|2021-07-01 13:41:30|33699|33558|33684.8|33543.8|33701.1|33560.1|33684.8|33543.8|19
1625146900000|2021-07-01 13:41:40|33682.8|33541.8|33681.4|33540.4|33683.4|33542.4|33680.7|33539.7|20
1625146910000|2021-07-01 13:41:50|33682|33541|33682.8|33541.8|33684.3|33543.3|33681.7|33540.7|14
1625146920000|2021-07-01 13:42:00|33682.3|33541.3|33681.7|33540.7|33684.3|33543.3|33681.3|33540.3|22
1625146930000|2021-07-01 13:42:10|33681.6|33540.6|33702|33561|33703.5|33562.5|33681.6|33540.6|23
1625146940000|2021-07-01 13:42:20|33701.5|33560.5|33686.1|33545.1|33704.1|33563.1|33686.1|33545.1|27
1625146950000|2021-07-01 13:42:30|33685.4|33544.4|33674.4|33533.4|33685.4|33544.4|33673.8|33532.8|25
1625146960000|2021-07-01 13:42:40|33651.8|33510.8|33661.4|33520.4|33661.7|33520.7|33651.8|33510.8|19
1625146970000|2021-07-01 13:42:50|33660.9|33519.9|33661.2|33520.2|33662|33521|33660.8|33519.8|12
1625146980000|2021-07-01 13:43:00|33661.5|33520.5|33671.4|33530.4|33672.6|33531.6|33661.5|33520.5|12
1625146990000|2021-07-01 13:43:10|33671.7|33530.7|33671.4|33530.4|33672.6|33531.6|33667.1|33526.1|15
1625147000000|2021-07-01 13:43:20|33671.8|33530.8|33677.5|33536.5|33677.5|33536.5|33670.8|33529.8|14
1625147010000|2021-07-01 13:43:30|33675.9|33534.9|33676.2|33535.2|33679.6|33538.6|33674.2|33533.2|15
1625147020000|2021-07-01 13:43:40|33673.7|33532.7|33678.8|33537.8|33680.8|33539.8|33673.1|33532.1|12
1625147030000|2021-07-01 13:43:50|33679|33538|33671.8|33530.8|33679.8|33538.8|33669.9|33528.9|15
1625147040000|2021-07-01 13:44:00|33669.9|33528.9|33669.5|33528.5|33674.3|33533.3|33669|33528|20
1625147050000|2021-07-01 13:44:10|33669.4|33528.4|33666.6|33525.6|33669.9|33528.9|33666.6|33525.6|18
1625147060000|2021-07-01 13:44:20|33666.7|33525.7|33670|33529|33670|33529|33665.4|33524.4|18
1625147070000|2021-07-01 13:44:30|33669.7|33528.7|33670.5|33529.5|33670.5|33529.5|33667.3|33526.3|15
1625147080000|2021-07-01 13:44:40|33670.7|33529.7|33674.1|33533.1|33678.5|33537.5|33670.7|33529.7|17
1625147090000|2021-07-01 13:44:50|33673.1|33532.1|33670.8|33529.8|33679.8|33538.8|33669|33528|20
1625147100000|2021-07-01 13:45:00|33671.7|33530.7|33684.3|33543.3|33685|33544|33669|33528|20
1625147110000|2021-07-01 13:45:10|33684.9|33543.9|33682.4|33541.4|33687.7|33546.7|33682.4|33541.4|13
1625147120000|2021-07-01 13:45:20|33678.4|33537.4|33677|33536|33679|33538|33674.6|33533.6|14
1625147130000|2021-07-01 13:45:30|33676.9|33535.9|33685|33544|33685|33544|33675.2|33534.2|17
1625147140000|2021-07-01 13:45:40|33685.7|33544.7|33679.3|33538.3|33685.7|33544.7|33675.7|33534.7|21
1625147150000|2021-07-01 13:45:50|33678.7|33537.7|33684.1|33543.1|33685.3|33544.3|33677.4|33536.4|21
1625147160000|2021-07-01 13:46:00|33684.4|33543.4|33684.8|33543.8|33688.4|33547.4|33684.3|33543.3|21
1625147170000|2021-07-01 13:46:10|33685.6|33544.6|33692.2|33551.2|33692.2|33551.2|33682.8|33541.8|23
1625147180000|2021-07-01 13:46:20|33692.3|33551.3|33701.5|33560.5|33702.9|33561.9|33691.9|33550.9|19
1625147190000|2021-07-01 13:46:30|33702.2|33561.2|33699.6|33558.6|33702.2|33561.2|33698.5|33557.5|20
1625147200000|2021-07-01 13:46:40|33698.8|33557.8|33710.9|33569.9|33711.7|33570.7|33698.8|33557.8|22
1625147210000|2021-07-01 13:46:50|33706.9|33565.9|33694.2|33553.2|33708|33567|33694.2|33553.2|25
1625147220000|2021-07-01 13:47:00|33693.5|33552.5|33707.3|33566.3|33710.4|33569.4|33693.5|33552.5|27
1625147230000|2021-07-01 13:47:10|33708.9|33567.9|33704.7|33563.7|33709.6|33568.6|33704.3|33563.3|23
1625147240000|2021-07-01 13:47:20|33706.3|33565.3|33708.3|33567.3|33708.3|33567.3|33706.3|33565.3|17
1625147250000|2021-07-01 13:47:30|33706.9|33565.9|33703.6|33562.6|33706.9|33565.9|33700.9|33559.9|26
1625147260000|2021-07-01 13:47:40|33703.3|33562.3|33705|33564|33706.9|33565.9|33703.3|33562.3|25
1625147270000|2021-07-01 13:47:50|33705.6|33564.6|33704.7|33563.7|33706.4|33565.4|33703|33562|24
1625147280000|2021-07-01 13:48:00|33709.9|33568.9|33709.6|33568.6|33711|33570|33708.9|33567.9|23
1625147290000|2021-07-01 13:48:10|33710.2|33569.2|33701.1|33560.1|33710.5|33569.5|33701.1|33560.1|24
1625147300000|2021-07-01 13:48:20|33701.2|33560.2|33690.6|33549.6|33702.6|33561.6|33690.6|33549.6|20
1625147310000|2021-07-01 13:48:30|33689.3|33548.3|33680.1|33539.1|33689.5|33548.5|33678.5|33537.5|25
1625147320000|2021-07-01 13:48:40|33677.3|33536.3|33678.1|33537.1|33681.6|33540.6|33677.3|33536.3|18
1625147330000|2021-07-01 13:48:50|33677.6|33536.6|33655.4|33514.4|33677.7|33536.7|33655.4|33514.4|24
1625147340000|2021-07-01 13:49:00|33660.1|33519.1|33637.4|33496.4|33660.1|33519.1|33634.5|33493.5|27
1625147350000|2021-07-01 13:49:10|33632|33491|33619.6|33478.6|33632.3|33491.3|33619.6|33478.6|20
1625147360000|2021-07-01 13:49:20|33615|33474|33610.2|33469.2|33618.4|33477.4|33599.1|33458.1|27
1625147370000|2021-07-01 13:49:30|33611.3|33470.3|33624.5|33483.5|33626.1|33485.1|33610.3|33469.3|18
1625147380000|2021-07-01 13:49:40|33617.4|33476.4|33609.2|33468.2|33618.1|33477.1|33609.2|33468.2|19
1625147390000|2021-07-01 13:49:50|33609.1|33468.1|33600.3|33459.3|33610.1|33469.1|33599.1|33458.1|26
1625147400000|2021-07-01 13:50:00|33601.3|33460.3|33600.6|33459.6|33605.7|33464.7|33597.5|33456.5|26
1625147410000|2021-07-01 13:50:10|33599|33458|33611.3|33470.3|33617.7|33476.7|33595.3|33454.3|25
1625147420000|2021-07-01 13:50:20|33612.8|33471.8|33615.6|33474.6|33617.6|33476.6|33612.6|33471.6|22
1625147430000|2021-07-01 13:50:30|33615.5|33474.5|33611.9|33470.9|33615.9|33474.9|33611|33470|23
1625147440000|2021-07-01 13:50:40|33611.8|33470.8|33616.6|33475.6|33616.7|33475.7|33611.8|33470.8|23
1625147450000|2021-07-01 13:50:50|33612.8|33471.8|33619.1|33478.1|33619.1|33478.1|33610.9|33469.9|23
1625147460000|2021-07-01 13:51:00|33621.7|33480.7|33619.4|33478.4|33633.5|33492.5|33618.7|33477.7|23
1625147470000|2021-07-01 13:51:10|33619.2|33478.2|33610.4|33469.4|33619.2|33478.2|33609.9|33468.9|20
1625147480000|2021-07-01 13:51:20|33608.7|33467.7|33611.8|33470.8|33615.2|33474.2|33608.4|33467.4|26
1625147490000|2021-07-01 13:51:30|33611.7|33470.7|33612.2|33471.2|33614.3|33473.3|33609.5|33468.5|25
1625147500000|2021-07-01 13:51:40|33612.4|33471.4|33624.9|33483.9|33630.1|33489.1|33612.2|33471.2|20
1625147510000|2021-07-01 13:51:50|33625.4|33484.4|33626.3|33485.3|33627.2|33486.2|33625.4|33484.4|19
1625147520000|2021-07-01 13:52:00|33626.1|33485.1|33637.8|33496.8|33638.3|33497.3|33626.1|33485.1|22
1625147530000|2021-07-01 13:52:10|33637.5|33496.5|33635.5|33494.5|33638.9|33497.9|33633|33492|22
1625147540000|2021-07-01 13:52:20|33632.8|33491.8|33641.5|33500.5|33641.5|33500.5|33632.8|33491.8|15
1625147550000|2021-07-01 13:52:30|33641.3|33500.3|33643.1|33502.1|33643.3|33502.3|33641|33500|8
1625147560000|2021-07-01 13:52:40|33643.5|33502.5|33642.8|33501.8|33644.2|33503.2|33642.5|33501.5|14
1625147570000|2021-07-01 13:52:50|33643.5|33502.5|33644.5|33503.5|33644.5|33503.5|33643.5|33502.5|3
1625147580000|2021-07-01 13:53:00|33643.4|33502.4|33640.3|33499.3|33646.7|33505.7|33640.3|33499.3|11
1625147590000|2021-07-01 13:53:10|33637.1|33496.1|33643.5|33502.5|33643.5|33502.5|33630.7|33489.7|24
1625147600000|2021-07-01 13:53:20|33644.3|33503.3|33646.2|33505.2|33646.2|33505.2|33644.2|33503.2|21
1625147610000|2021-07-01 13:53:30|33646.5|33505.5|33640.5|33499.5|33647.6|33506.6|33640.5|33499.5|20
1625147620000|2021-07-01 13:53:40|33639.7|33498.7|33642.8|33501.8|33650.2|33509.2|33637.1|33496.1|18
1625147630000|2021-07-01 13:53:50|33646|33505|33664|33523|33664|33523|33644.1|33503.1|21
1625147640000|2021-07-01 13:54:00|33665.2|33524.2|33664.9|33523.9|33665.8|33524.8|33662.2|33521.2|12
1625147650000|2021-07-01 13:54:10|33665.2|33524.2|33666.9|33525.9|33669.8|33528.8|33663.6|33522.6|18
1625147660000|2021-07-01 13:54:20|33672.8|33531.8|33666.5|33525.5|33672.8|33531.8|33663.8|33522.8|22
1625147670000|2021-07-01 13:54:30|33665.4|33524.4|33663|33522|33667.7|33526.7|33661.1|33520.1|24
1625147680000|2021-07-01 13:54:40|33662.3|33521.3|33654|33513|33662.5|33521.5|33654|33513|22
1625147690000|2021-07-01 13:54:50|33653.8|33512.8|33645.9|33504.9|33658.9|33517.9|33645.3|33504.3|17
1625147700000|2021-07-01 13:55:00|33646.9|33505.9|33646.1|33505.1|33648.9|33507.9|33642.4|33501.4|27
1625147710000|2021-07-01 13:55:10|33646.8|33505.8|33658.4|33517.4|33661|33520|33645.4|33504.4|25
1625147720000|2021-07-01 13:55:20|33651.3|33510.3|33662.3|33521.3|33665.7|33524.7|33649|33508|25
1625147730000|2021-07-01 13:55:30|33660.9|33519.9|33660.3|33519.3|33666.6|33525.6|33660.1|33519.1|26
1625147740000|2021-07-01 13:55:40|33659.8|33518.8|33645.5|33504.5|33659.8|33518.8|33645.5|33504.5|24
1625147750000|2021-07-01 13:55:50|33645.6|33504.6|33647.5|33506.5|33648.4|33507.4|33643.8|33502.8|25
1625147760000|2021-07-01 13:56:00|33647.4|33506.4|33647.5|33506.5|33648.9|33507.9|33647.4|33506.4|16
1625147770000|2021-07-01 13:56:10|33647.6|33506.6|33647.8|33506.8|33653.1|33512.1|33647.5|33506.5|23
1625147780000|2021-07-01 13:56:20|33647.6|33506.6|33637.8|33496.8|33647.6|33506.6|33632.5|33491.5|26
1625147790000|2021-07-01 13:56:30|33638|33497|33638.1|33497.1|33638.9|33497.9|33636.7|33495.7|15
1625147800000|2021-07-01 13:56:40|33636.5|33495.5|33636.5|33495.5|33639.2|33498.2|33635.7|33494.7|17
1625147810000|2021-07-01 13:56:50|33638.9|33497.9|33629.4|33488.4|33638.9|33497.9|33629.2|33488.2|23
1625147820000|2021-07-01 13:57:00|33630.3|33489.3|33607.3|33466.3|33630.8|33489.8|33601.5|33460.5|27
1625147830000|2021-07-01 13:57:10|33604.1|33463.1|33618.7|33477.7|33620.9|33479.9|33601.5|33460.5|24
1625147840000|2021-07-01 13:57:20|33618.4|33477.4|33617.9|33476.9|33619.3|33478.3|33615|33474|20
1625147850000|2021-07-01 13:57:30|33617.1|33476.1|33600|33459|33618.3|33477.3|33596.1|33455.1|28
1625147860000|2021-07-01 13:57:40|33597.8|33456.8|33575.2|33434.2|33601.5|33460.5|33568.9|33427.9|26
1625147870000|2021-07-01 13:57:50|33578.1|33437.1|33563.6|33422.6|33580.8|33439.8|33559.4|33418.4|25
1625147880000|2021-07-01 13:58:00|33563.7|33422.7|33593.8|33452.8|33597|33456|33562.7|33421.7|27
1625147890000|2021-07-01 13:58:10|33594|33453|33566.1|33425.1|33594|33453|33566.1|33425.1|22
1625147900000|2021-07-01 13:58:20|33565.6|33424.6|33561.8|33420.8|33569.4|33428.4|33560|33419|27
1625147910000|2021-07-01 13:58:30|33560.7|33419.7|33582.5|33441.5|33582.9|33441.9|33560.7|33419.7|26
1625147920000|2021-07-01 13:58:40|33579.2|33438.2|33572.1|33431.1|33582.6|33441.6|33571.4|33430.4|22
1625147930000|2021-07-01 13:58:50|33570.8|33429.8|33545.8|33404.8|33570.8|33429.8|33545|33404|27
1625147940000|2021-07-01 13:59:00|33546.1|33405.1|33515.8|33374.8|33546.1|33405.1|33503.7|33362.7|26
1625147950000|2021-07-01 13:59:10|33505.1|33364.1|33504|33363|33505.1|33364.1|33497.3|33356.3|20
1625147960000|2021-07-01 13:59:20|33503.9|33362.9|33511.5|33370.5|33512.8|33371.8|33500.2|33359.2|27
1625147970000|2021-07-01 13:59:30|33511.3|33370.3|33508.4|33367.4|33512.9|33371.9|33506.2|33365.2|24
1625147980000|2021-07-01 13:59:40|33508.5|33367.5|33524|33383|33526.9|33385.9|33500.3|33359.3|23
1625147990000|2021-07-01 13:59:50|33521.7|33380.7|33483.4|33342.4|33521.7|33380.7|33483.4|33342.4|24
1625148000000|2021-07-01 14:00:00|33484.4|33343.4|33483.4|33342.4|33484.8|33343.8|33470.3|33329.3|25
1625148010000|2021-07-01 14:00:10|33482.8|33341.8|33487.9|33346.9|33490.1|33349.1|33478.9|33337.9|20
1625148020000|2021-07-01 14:00:20|33489.2|33348.2|33505.9|33364.9|33508.2|33367.2|33489.2|33348.2|27
1625148030000|2021-07-01 14:00:30|33506.2|33365.2|33508.7|33367.7|33508.7|33367.7|33505.7|33364.7|23
1625148040000|2021-07-01 14:00:40|33506.9|33365.9|33521.6|33380.6|33521.6|33380.6|33506.3|33365.3|25
1625148050000|2021-07-01 14:00:50|33523.7|33382.7|33526|33385|33532.5|33391.5|33523.7|33382.7|20
1625148060000|2021-07-01 14:01:00|33530.6|33389.6|33524.7|33383.7|33531.7|33390.7|33521.4|33380.4|20
1625148070000|2021-07-01 14:01:10|33525.6|33384.6|33531.2|33390.2|33533.4|33392.4|33525.6|33384.6|20
1625148080000|2021-07-01 14:01:20|33531.3|33390.3|33549.8|33408.8|33550.1|33409.1|33531.3|33390.3|22
1625148090000|2021-07-01 14:01:30|33551|33410|33564.3|33423.3|33564.3|33423.3|33551|33410|24
1625148100000|2021-07-01 14:01:40|33564.9|33423.9|33565.8|33424.8|33565.9|33424.9|33561.3|33420.3|17
1625148110000|2021-07-01 14:01:50|33565.9|33424.9|33566|33425|33566.9|33425.9|33565.9|33424.9|8
1625148120000|2021-07-01 14:02:00|33566.8|33425.8|33571.4|33430.4|33571.4|33430.4|33566.3|33425.3|15
1625148130000|2021-07-01 14:02:10|33571.5|33430.5|33590.4|33449.4|33590.4|33449.4|33570.2|33429.2|24
1625148140000|2021-07-01 14:02:20|33591.9|33450.9|33583.4|33442.4|33594.3|33453.3|33583.4|33442.4|26
1625148150000|2021-07-01 14:02:30|33581.1|33440.1|33578.5|33437.5|33581.2|33440.2|33577.3|33436.3|24
1625148160000|2021-07-01 14:02:40|33578.4|33437.4|33575.5|33434.5|33585.1|33444.1|33574.7|33433.7|22
1625148170000|2021-07-01 14:02:50|33576.2|33435.2|33585|33444|33585|33444|33571.3|33430.3|23
1625148180000|2021-07-01 14:03:00|33584.8|33443.8|33572.8|33431.8|33588.9|33447.9|33572.8|33431.8|24
1625148190000|2021-07-01 14:03:10|33573.3|33432.3|33579.9|33438.9|33580.8|33439.8|33569.4|33428.4|25
1625148200000|2021-07-01 14:03:20|33580.5|33439.5|33590.1|33449.1|33590.1|33449.1|33580.4|33439.4|15
1625148210000|2021-07-01 14:03:30|33590.8|33449.8|33592.1|33451.1|33595.1|33454.1|33588.7|33447.7|19
1625148220000|2021-07-01 14:03:40|33592.3|33451.3|33591.4|33450.4|33592.3|33451.3|33589.5|33448.5|18
1625148230000|2021-07-01 14:03:50|33592.2|33451.2|33591.1|33450.1|33597.8|33456.8|33590.6|33449.6|20
1625148240000|2021-07-01 14:04:00|33592.1|33451.1|33590.5|33449.5|33592.3|33451.3|33589.6|33448.6|22
1625148250000|2021-07-01 14:04:10|33589.1|33448.1|33584.3|33443.3|33589.4|33448.4|33584.3|33443.3|15
1625148260000|2021-07-01 14:04:20|33584.7|33443.7|33584.2|33443.2|33584.7|33443.7|33582.1|33441.1|19
1625148270000|2021-07-01 14:04:30|33583.5|33442.5|33584.4|33443.4|33586.1|33445.1|33583.4|33442.4|13
1625148280000|2021-07-01 14:04:40|33584.6|33443.6|33587|33446|33587|33446|33584.4|33443.4|4
1625148290000|2021-07-01 14:04:50|33590.2|33449.2|33563.6|33422.6|33590.2|33449.2|33563.1|33422.1|23
1625148300000|2021-07-01 14:05:00|33563.2|33422.2|33544.2|33403.2|33563.2|33422.2|33544.2|33403.2|28
1625148310000|2021-07-01 14:05:10|33543.2|33402.2|33538.3|33397.3|33544|33403|33534.3|33393.3|23
1625148320000|2021-07-01 14:05:20|33538.4|33397.4|33544.3|33403.3|33547.7|33406.7|33537.3|33396.3|29
1625148330000|2021-07-01 14:05:30|33546.8|33405.8|33565.9|33424.9|33565.9|33424.9|33544.6|33403.6|27
1625148340000|2021-07-01 14:05:40|33566|33425|33570|33429|33570.8|33429.8|33565.1|33424.1|21
1625148350000|2021-07-01 14:05:50|33570.2|33429.2|33588.3|33447.3|33588.3|33447.3|33570|33429|20
1625148360000|2021-07-01 14:06:00|33589.6|33448.6|33583.3|33442.3|33590.9|33449.9|33582|33441|23
1625148370000|2021-07-01 14:06:10|33582.2|33441.2|33589|33448|33589.3|33448.3|33577.9|33436.9|25
1625148380000|2021-07-01 14:06:20|33589.1|33448.1|33598.6|33457.6|33599.1|33458.1|33589.1|33448.1|23
1625148390000|2021-07-01 14:06:30|33599|33458|33615.1|33474.1|33615.1|33474.1|33599|33458|23
1625148400000|2021-07-01 14:06:40|33614.7|33473.7|33619.9|33478.9|33622.9|33481.9|33614|33473|23
1625148410000|2021-07-01 14:06:50|33620.3|33479.3|33639.1|33498.1|33639.1|33498.1|33620.3|33479.3|22
1625148420000|2021-07-01 14:07:00|33639.2|33498.2|33623.7|33482.7|33640|33499|33620.5|33479.5|27
1625148430000|2021-07-01 14:07:10|33623.9|33482.9|33638.9|33497.9|33639.4|33498.4|33623.9|33482.9|23
1625148440000|2021-07-01 14:07:20|33639.3|33498.3|33644.1|33503.1|33646.7|33505.7|33639.3|33498.3|19
1625148450000|2021-07-01 14:07:30|33645.2|33504.2|33646.1|33505.1|33646.6|33505.6|33644.3|33503.3|20
1625148460000|2021-07-01 14:07:40|33645.9|33504.9|33646.2|33505.2|33647.5|33506.5|33645.4|33504.4|20
1625148470000|2021-07-01 14:07:50|33645.8|33504.8|33635.8|33494.8|33646.8|33505.8|33635.3|33494.3|23
1625148480000|2021-07-01 14:08:00|33636.2|33495.2|33629.9|33488.9|33636.5|33495.5|33626.6|33485.6|21
1625148490000|2021-07-01 14:08:10|33629.6|33488.6|33628.3|33487.3|33631.1|33490.1|33627.2|33486.2|15
1625148500000|2021-07-01 14:08:20|33628|33487|33625.8|33484.8|33632.3|33491.3|33625.8|33484.8|15
1625148510000|2021-07-01 14:08:30|33625.9|33484.9|33642.7|33501.7|33642.9|33501.9|33625.8|33484.8|22
1625148520000|2021-07-01 14:08:40|33642.6|33501.6|33634.3|33493.3|33642.6|33501.6|33633.7|33492.7|25
1625148530000|2021-07-01 14:08:50|33634.1|33493.1|33636.3|33495.3|33636.3|33495.3|33633.7|33492.7|23
1625148540000|2021-07-01 14:09:00|33635.4|33494.4|33634.1|33493.1|33635.4|33494.4|33632.5|33491.5|18
1625148550000|2021-07-01 14:09:10|33633.5|33492.5|33642.1|33501.1|33642.1|33501.1|33632.5|33491.5|17
1625148560000|2021-07-01 14:09:20|33641.8|33500.8|33646.1|33505.1|33646.1|33505.1|33640.7|33499.7|21
1625148570000|2021-07-01 14:09:30|33646.4|33505.4|33651.7|33510.7|33651.7|33510.7|33643.7|33502.7|16
1625148580000|2021-07-01 14:09:40|33651.9|33510.9|33672.9|33531.9|33672.9|33531.9|33651.9|33510.9|25
1625148590000|2021-07-01 14:09:50|33673|33532|33651|33510|33673|33532|33651|33510|20
1625148600000|2021-07-01 14:10:00|33650.7|33509.7|33665.2|33524.2|33666.7|33525.7|33646.2|33505.2|25
1625148610000|2021-07-01 14:10:10|33667.2|33526.2|33678.6|33537.6|33678.6|33537.6|33667.2|33526.2|19
1625148620000|2021-07-01 14:10:20|33678.5|33537.5|33655.7|33514.7|33678.5|33537.5|33655.6|33514.6|24
1625148630000|2021-07-01 14:10:30|33657|33516|33669.1|33528.1|33669.1|33528.1|33656.9|33515.9|29
1625148640000|2021-07-01 14:10:40|33668.2|33527.2|33664.5|33523.5|33668.2|33527.2|33663.5|33522.5|24
1625148650000|2021-07-01 14:10:50|33664.1|33523.1|33666.2|33525.2|33666.2|33525.2|33664.1|33523.1|20
1625148660000|2021-07-01 14:11:00|33666|33525|33658.5|33517.5|33666|33525|33655.8|33514.8|21
1625148670000|2021-07-01 14:11:10|33658.4|33517.4|33666.5|33525.5|33668.2|33527.2|33658.1|33517.1|21
1625148680000|2021-07-01 14:11:20|33666.3|33525.3|33651.1|33510.1|33666.3|33525.3|33651.1|33510.1|13
1625148690000|2021-07-01 14:11:30|33646.1|33505.1|33644.9|33503.9|33649.3|33508.3|33644.5|33503.5|21
1625148700000|2021-07-01 14:11:40|33645|33504|33652.5|33511.5|33652.5|33511.5|33642.7|33501.7|8
1625148710000|2021-07-01 14:11:50|33638|33497|33645.8|33504.8|33646|33505|33637|33496|14
1625148720000|2021-07-01 14:12:00|33646.1|33505.1|33632.8|33491.8|33649.5|33508.5|33632.6|33491.6|28
1625148730000|2021-07-01 14:12:10|33632.6|33491.6|33636.4|33495.4|33643.4|33502.4|33630.1|33489.1|22
1625148740000|2021-07-01 14:12:20|33636.9|33495.9|33639.3|33498.3|33646.5|33505.5|33636.9|33495.9|26
1625148750000|2021-07-01 14:12:30|33640.5|33499.5|33643.5|33502.5|33644.2|33503.2|33639.4|33498.4|23
1625148760000|2021-07-01 14:12:40|33643.6|33502.6|33640.7|33499.7|33645.3|33504.3|33640.6|33499.6|10
1625148770000|2021-07-01 14:12:50|33640.5|33499.5|33629.3|33488.3|33641.2|33500.2|33628|33487|24
1625148780000|2021-07-01 14:13:00|33627.6|33486.6|33625.3|33484.3|33627.6|33486.6|33624.1|33483.1|24
1625148790000|2021-07-01 14:13:10|33626.3|33485.3|33581.2|33440.2|33626.3|33485.3|33577.4|33436.4|27
1625148800000|2021-07-01 14:13:20|33579.6|33438.6|33597.7|33456.7|33597.9|33456.9|33577.3|33436.3|26
1625148810000|2021-07-01 14:13:30|33597.5|33456.5|33597.4|33456.4|33598.6|33457.6|33595.8|33454.8|23
1625148820000|2021-07-01 14:13:40|33597.5|33456.5|33595.2|33454.2|33599.5|33458.5|33592.6|33451.6|20
1625148830000|2021-07-01 14:13:50|33595.1|33454.1|33608.7|33467.7|33608.8|33467.8|33595.1|33454.1|15
1625148840000|2021-07-01 14:14:00|33609.1|33468.1|33607.7|33466.7|33609.5|33468.5|33606.7|33465.7|13
1625148850000|2021-07-01 14:14:10|33607.6|33466.6|33615.4|33474.4|33616.5|33475.5|33604.7|33463.7|20
1625148860000|2021-07-01 14:14:20|33614.3|33473.3|33615.6|33474.6|33615.8|33474.8|33614.1|33473.1|11
1625148870000|2021-07-01 14:14:30|33616.1|33475.1|33615.5|33474.5|33616.5|33475.5|33614.7|33473.7|8
1625148880000|2021-07-01 14:14:40|33615|33474|33628|33487|33628|33487|33615|33474|14
1625148890000|2021-07-01 14:14:50|33630.6|33489.6|33639.3|33498.3|33639.3|33498.3|33628.9|33487.9|14
1625148900000|2021-07-01 14:15:00|33638.6|33497.6|33645.9|33504.9|33645.9|33504.9|33634.4|33493.4|23
1625148910000|2021-07-01 14:15:10|33644.8|33503.8|33651.9|33510.9|33652.2|33511.2|33644.8|33503.8|21
1625148920000|2021-07-01 14:15:20|33652.3|33511.3|33653.9|33512.9|33654.5|33513.5|33651.5|33510.5|16
1625148930000|2021-07-01 14:15:30|33651.4|33510.4|33648.2|33507.2|33653|33512|33648.2|33507.2|4
1625148940000|2021-07-01 14:15:40|33645.1|33504.1|33614|33473|33645.1|33504.1|33611.7|33470.7|18
1625148950000|2021-07-01 14:15:50|33611.7|33470.7|33606.1|33465.1|33614|33473|33603|33462|18
1625148960000|2021-07-01 14:16:00|33604.4|33463.4|33581.6|33440.6|33610.1|33469.1|33568.8|33427.8|20
1625148970000|2021-07-01 14:16:10|33559.6|33418.6|33550.8|33409.8|33559.6|33418.6|33548.7|33407.7|21
1625148980000|2021-07-01 14:16:20|33548.9|33407.9|33522.7|33381.7|33556.9|33415.9|33516.1|33375.1|16
1625148990000|2021-07-01 14:16:30|33527.4|33386.4|33519.7|33378.7|33527.7|33386.7|33509.9|33368.9|22
1625149000000|2021-07-01 14:16:40|33519.5|33378.5|33509.6|33368.6|33520|33379|33499.5|33358.5|28
1625149010000|2021-07-01 14:16:50|33509.3|33368.3|33513.9|33372.9|33518.2|33377.2|33492.2|33351.2|22
1625149020000|2021-07-01 14:17:00|33512.8|33371.8|33485.8|33344.8|33517.1|33376.1|33483.4|33342.4|17
1625149030000|2021-07-01 14:17:10|33487|33346|33496.1|33355.1|33496.8|33355.8|33485.1|33344.1|11
1625149040000|2021-07-01 14:17:20|33498.4|33357.4|33509.7|33368.7|33509.7|33368.7|33498.4|33357.4|23
1625149050000|2021-07-01 14:17:30|33509.9|33368.9|33491.8|33350.8|33515.1|33374.1|33491.8|33350.8|20
1625149060000|2021-07-01 14:17:40|33490.9|33349.9|33502.4|33361.4|33503.4|33362.4|33490.9|33349.9|20
1625149070000|2021-07-01 14:17:50|33503.1|33362.1|33513.3|33372.3|33516|33375|33501.3|33360.3|22
1625149080000|2021-07-01 14:18:00|33512.2|33371.2|33496.2|33355.2|33512.2|33371.2|33496.2|33355.2|24
1625149090000|2021-07-01 14:18:10|33493.7|33352.7|33408.5|33267.5|33493.7|33352.7|33408.5|33267.5|28
1625149100000|2021-07-01 14:18:20|33409.2|33268.2|33383.1|33242.1|33411|33270|33356.2|33215.2|27
1625149110000|2021-07-01 14:18:30|33376.9|33235.9|33354.4|33213.4|33376.9|33235.9|33324.4|33183.4|28
1625149120000|2021-07-01 14:18:40|33351.6|33210.6|33327.5|33186.5|33351.6|33210.6|33303.4|33162.4|28
1625149130000|2021-07-01 14:18:50|33332.9|33191.9|33342.5|33201.5|33351.7|33210.7|33319.8|33178.8|29
1625149140000|2021-07-01 14:19:00|33347.2|33206.2|33369.8|33228.8|33376.5|33235.5|33346.3|33205.3|27
1625149150000|2021-07-01 14:19:10|33367.4|33226.4|33347.5|33206.5|33367.4|33226.4|33346.8|33205.8|28
1625149160000|2021-07-01 14:19:20|33349.3|33208.3|33321.5|33180.5|33349.3|33208.3|33315.1|33174.1|27
1625149170000|2021-07-01 14:19:30|33327|33186|33337.6|33196.6|33337.6|33196.6|33314|33173|25
1625149180000|2021-07-01 14:19:40|33336.3|33195.3|33341.4|33200.4|33341.5|33200.5|33332.1|33191.1|25
1625149190000|2021-07-01 14:19:50|33337.5|33196.5|33328|33187|33345.6|33204.6|33328|33187|22
1625149200000|2021-07-01 14:20:00|33326.3|33185.3|33350.2|33209.2|33354.1|33213.1|33323.8|33182.8|19
1625149210000|2021-07-01 14:20:10|33354.9|33213.9|33362.1|33221.1|33364.7|33223.7|33350.7|33209.7|20
1625149220000|2021-07-01 14:20:20|33361.9|33220.9|33370.2|33229.2|33371.8|33230.8|33357.1|33216.1|22
1625149230000|2021-07-01 14:20:30|33371.7|33230.7|33364.4|33223.4|33371.7|33230.7|33362.4|33221.4|25
1625149240000|2021-07-01 14:20:40|33367.1|33226.1|33375.9|33234.9|33378.4|33237.4|33363.9|33222.9|24
1625149250000|2021-07-01 14:20:50|33373.3|33232.3|33368.4|33227.4|33373.9|33232.9|33367.5|33226.5|18
1625149260000|2021-07-01 14:21:00|33368.3|33227.3|33338.5|33197.5|33369.5|33228.5|33334.9|33193.9|26
1625149270000|2021-07-01 14:21:10|33349.4|33208.4|33360.4|33219.4|33361.1|33220.1|33343.4|33202.4|27
1625149280000|2021-07-01 14:21:20|33353.5|33212.5|33342.2|33201.2|33362.1|33221.1|33324.4|33183.4|21
1625149290000|2021-07-01 14:21:30|33342.4|33201.4|33371.5|33230.5|33373.5|33232.5|33341.7|33200.7|25
1625149300000|2021-07-01 14:21:40|33371.7|33230.7|33379.4|33238.4|33381.9|33240.9|33366.3|33225.3|28
1625149310000|2021-07-01 14:21:50|33379.9|33238.9|33363.8|33222.8|33381.6|33240.6|33363.8|33222.8|24
1625149320000|2021-07-01 14:22:00|33364.7|33223.7|33344.9|33203.9|33367.6|33226.6|33343.7|33202.7|27
1625149330000|2021-07-01 14:22:10|33345.2|33204.2|33342.4|33201.4|33358.7|33217.7|33338.4|33197.4|28
1625149340000|2021-07-01 14:22:20|33342.5|33201.5|33353.2|33212.2|33353.4|33212.4|33341.6|33200.6|24
1625149350000|2021-07-01 14:22:30|33355.8|33214.8|33361.4|33220.4|33366.1|33225.1|33355.8|33214.8|14
1625149360000|2021-07-01 14:22:40|33362.1|33221.1|33362.2|33221.2|33362.2|33221.2|33361.4|33220.4|6
1625149370000|2021-07-01 14:22:50|33362.4|33221.4|33356.1|33215.1|33369.3|33228.3|33354.5|33213.5|18
1625149380000|2021-07-01 14:23:00|33354.2|33213.2|33351.7|33210.7|33355.2|33214.2|33347.5|33206.5|12
1625149390000|2021-07-01 14:23:10|33349.9|33208.9|33351.6|33210.6|33352.2|33211.2|33348.3|33207.3|10
1625149400000|2021-07-01 14:23:20|33347.5|33206.5|33341.2|33200.2|33347.5|33206.5|33336.6|33195.6|17
1625149410000|2021-07-01 14:23:30|33340.8|33199.8|33341.1|33200.1|33341.1|33200.1|33339.6|33198.6|4
1625149420000|2021-07-01 14:23:40|33339.1|33198.1|33382.1|33241.1|33382.1|33241.1|33339.1|33198.1|20
1625149430000|2021-07-01 14:23:50|33382.3|33241.3|33388|33247|33388.4|33247.4|33382.3|33241.3|16
1625149440000|2021-07-01 14:24:00|33388.3|33247.3|33373.6|33232.6|33389.4|33248.4|33373|33232|23
1625149450000|2021-07-01 14:24:10|33373.4|33232.4|33349.1|33208.1|33374.7|33233.7|33349.1|33208.1|26
1625149460000|2021-07-01 14:24:20|33347.4|33206.4|33350.8|33209.8|33354.2|33213.2|33342|33201|24
1625149470000|2021-07-01 14:24:30|33350.6|33209.6|33370.5|33229.5|33373.9|33232.9|33349.8|33208.8|22
1625149480000|2021-07-01 14:24:40|33371.7|33230.7|33370.3|33229.3|33374.5|33233.5|33368.7|33227.7|18
1625149490000|2021-07-01 14:24:50|33370.2|33229.2|33372.4|33231.4|33373.6|33232.6|33369.7|33228.7|17
1625149500000|2021-07-01 14:25:00|33372.9|33231.9|33381.1|33240.1|33381.1|33240.1|33372.9|33231.9|15
1625149510000|2021-07-01 14:25:10|33379.2|33238.2|33388.9|33247.9|33388.9|33247.9|33379.2|33238.2|21
1625149520000|2021-07-01 14:25:20|33390.5|33249.5|33392.3|33251.3|33397.6|33256.6|33390.5|33249.5|20
1625149530000|2021-07-01 14:25:30|33392|33251|33393.2|33252.2|33396.3|33255.3|33389.7|33248.7|20
1625149540000|2021-07-01 14:25:40|33393.7|33252.7|33392.9|33251.9|33396|33255|33390.5|33249.5|18
1625149550000|2021-07-01 14:25:50|33391.6|33250.6|33399.5|33258.5|33407.1|33266.1|33388|33247|23
1625149560000|2021-07-01 14:26:00|33400|33259|33378.8|33237.8|33400.5|33259.5|33376|33235|22
1625149570000|2021-07-01 14:26:10|33378.1|33237.1|33374.1|33233.1|33378.8|33237.8|33374.1|33233.1|16
1625149580000|2021-07-01 14:26:20|33373.3|33232.3|33362.8|33221.8|33373.3|33232.3|33359.4|33218.4|22
1625149590000|2021-07-01 14:26:30|33360.5|33219.5|33372.8|33231.8|33373.4|33232.4|33359.3|33218.3|22
1625149600000|2021-07-01 14:26:40|33373.1|33232.1|33380.9|33239.9|33382.1|33241.1|33372.5|33231.5|25
1625149610000|2021-07-01 14:26:50|33378.8|33237.8|33367.5|33226.5|33379.4|33238.4|33349.7|33208.7|23
1625149620000|2021-07-01 14:27:00|33367.4|33226.4|33375.6|33234.6|33378.8|33237.8|33365.3|33224.3|26
1625149630000|2021-07-01 14:27:10|33375.2|33234.2|33371|33230|33376.6|33235.6|33371|33230|17
1625149640000|2021-07-01 14:27:20|33371.4|33230.4|33343.7|33202.7|33373.6|33232.6|33343.7|33202.7|25
1625149650000|2021-07-01 14:27:30|33343.9|33202.9|33352.6|33211.6|33352.6|33211.6|33343.6|33202.6|20
1625149660000|2021-07-01 14:27:40|33351.1|33210.1|33355.2|33214.2|33355.7|33214.7|33351.1|33210.1|21
1625149670000|2021-07-01 14:27:50|33355.1|33214.1|33354.3|33213.3|33355.8|33214.8|33353.2|33212.2|20
1625149680000|2021-07-01 14:28:00|33354.4|33213.4|33352.6|33211.6|33354.9|33213.9|33351.6|33210.6|15
1625149690000|2021-07-01 14:28:10|33346.9|33205.9|33330.2|33189.2|33346.9|33205.9|33330.2|33189.2|21
1625149700000|2021-07-01 14:28:20|33327.7|33186.7|33315.9|33174.9|33327.7|33186.7|33315.4|33174.4|24
1625149710000|2021-07-01 14:28:30|33310.7|33169.7|33294.7|33153.7|33311.1|33170.1|33291.7|33150.7|21
1625149720000|2021-07-01 14:28:40|33294.8|33153.8|33268.3|33127.3|33294.8|33153.8|33268.3|33127.3|24
1625149730000|2021-07-01 14:28:50|33267.9|33126.9|33279.4|33138.4|33284.2|33143.2|33267.9|33126.9|24
1625149740000|2021-07-01 14:29:00|33278.9|33137.9|33278.3|33137.3|33288.2|33147.2|33275.4|33134.4|26
1625149750000|2021-07-01 14:29:10|33280.2|33139.2|33287.9|33146.9|33287.9|33146.9|33280.2|33139.2|23
1625149760000|2021-07-01 14:29:20|33289.3|33148.3|33298.8|33157.8|33303|33162|33289.3|33148.3|27
1625149770000|2021-07-01 14:29:30|33299.3|33158.3|33306.4|33165.4|33307.7|33166.7|33299.2|33158.2|26
1625149780000|2021-07-01 14:29:40|33305.2|33164.2|33266.8|33125.8|33309.3|33168.3|33266.8|33125.8|29
1625149790000|2021-07-01 14:29:50|33266.7|33125.7|33266.5|33125.5|33269.6|33128.6|33244.8|33103.8|24
1625149800000|2021-07-01 14:30:00|33267.5|33126.5|33219.5|33078.5|33267.5|33126.5|33218.1|33077.1|27
1625149810000|2021-07-01 14:30:10|33219.2|33078.2|33202|33061|33232.9|33091.9|33202|33061|28
1625149820000|2021-07-01 14:30:20|33201.7|33060.7|33203.3|33062.3|33218.8|33077.8|33194.8|33053.8|28
1625149830000|2021-07-01 14:30:30|33199.8|33058.8|33216.2|33075.2|33219|33078|33198.4|33057.4|29
1625149840000|2021-07-01 14:30:40|33216.3|33075.3|33207.1|33066.1|33217.3|33076.3|33207.1|33066.1|19
1625149850000|2021-07-01 14:30:50|33205.5|33064.5|33184.6|33043.6|33206.6|33065.6|33184.6|33043.6|25
1625149860000|2021-07-01 14:31:00|33183.3|33042.3|33169.1|33028.1|33183.3|33042.3|33165|33024|28
1625149870000|2021-07-01 14:31:10|33168.5|33027.5|33179.9|33038.9|33185.4|33044.4|33153|33012|25
1625149880000|2021-07-01 14:31:20|33179.6|33038.6|33197.1|33056.1|33199.4|33058.4|33179.5|33038.5|26
1625149890000|2021-07-01 14:31:30|33196.8|33055.8|33197.7|33056.7|33203.8|33062.8|33190.8|33049.8|26
1625149900000|2021-07-01 14:31:40|33183.4|33042.4|33170.3|33029.3|33183.4|33042.4|33154.2|33013.2|28
1625149910000|2021-07-01 14:31:50|33170.1|33029.1|33167.9|33026.9|33170.1|33029.1|33164.2|33023.2|26
1625149920000|2021-07-01 14:32:00|33168|33027|33149.7|33008.7|33172.4|33031.4|33131.9|32990.9|26
1625149930000|2021-07-01 14:32:10|33150.9|33009.9|33160.8|33019.8|33166.6|33025.6|33150.9|33009.9|28
1625149940000|2021-07-01 14:32:20|33159|33018|33149.5|33008.5|33171.7|33030.7|33147|33006|28
1625149950000|2021-07-01 14:32:30|33149.8|33008.8|33162.5|33021.5|33165.3|33024.3|33149.8|33008.8|26
1625149960000|2021-07-01 14:32:40|33164.8|33023.8|33163.6|33022.6|33173.5|33032.5|33163.6|33022.6|26
1625149970000|2021-07-01 14:32:50|33168.1|33027.1|33160.4|33019.4|33171.7|33030.7|33156.1|33015.1|27
1625149980000|2021-07-01 14:33:00|33166.8|33025.8|33158.5|33017.5|33166.8|33025.8|33145.7|33004.7|26
1625149990000|2021-07-01 14:33:10|33159|33018|33167.4|33026.4|33176.9|33035.9|33159|33018|28
1625150000000|2021-07-01 14:33:20|33167.3|33026.3|33199|33058|33205.9|33064.9|33166.2|33025.2|25
1625150010000|2021-07-01 14:33:30|33199.4|33058.4|33194.5|33053.5|33205.8|33064.8|33193.4|33052.4|28
1625150020000|2021-07-01 14:33:40|33194.7|33053.7|33198.2|33057.2|33204.4|33063.4|33194.5|33053.5|23
1625150030000|2021-07-01 14:33:50|33198.6|33057.6|33193.9|33052.9|33202.6|33061.6|33190.4|33049.4|23
1625150040000|2021-07-01 14:34:00|33194.2|33053.2|33187.2|33046.2|33200.7|33059.7|33187|33046|26
1625150050000|2021-07-01 14:34:10|33182.9|33041.9|33172.9|33031.9|33186.3|33045.3|33172.4|33031.4|22
1625150060000|2021-07-01 14:34:20|33174.3|33033.3|33171.7|33030.7|33176.5|33035.5|33171.7|33030.7|25
1625150070000|2021-07-01 14:34:30|33172.6|33031.6|33166.1|33025.1|33183.1|33042.1|33166.1|33025.1|24
1625150080000|2021-07-01 14:34:40|33166|33025|33180|33039|33181.5|33040.5|33164.6|33023.6|26
1625150090000|2021-07-01 14:34:50|33179.9|33038.9|33171.2|33030.2|33179.9|33038.9|33166.9|33025.9|25
1625150100000|2021-07-01 14:35:00|33170.8|33029.8|33181.3|33040.3|33184.5|33043.5|33170.7|33029.7|24
1625150110000|2021-07-01 14:35:10|33181.7|33040.7|33175.2|33034.2|33182.4|33041.4|33171.5|33030.5|28
1625150120000|2021-07-01 14:35:20|33175.9|33034.9|33185.6|33044.6|33185.6|33044.6|33175.3|33034.3|23
1625150130000|2021-07-01 14:35:30|33186.3|33045.3|33190.3|33049.3|33199|33058|33186.3|33045.3|22
1625150140000|2021-07-01 14:35:40|33190.9|33049.9|33201.6|33060.6|33207.1|33066.1|33190.9|33049.9|25
1625150150000|2021-07-01 14:35:50|33200.8|33059.8|33200.9|33059.9|33203.3|33062.3|33198.2|33057.2|22
1625150160000|2021-07-01 14:36:00|33200.8|33059.8|33199.7|33058.7|33200.9|33059.9|33197.9|33056.9|21
1625150170000|2021-07-01 14:36:10|33200.8|33059.8|33207.8|33066.8|33207.8|33066.8|33199.7|33058.7|13
1625150180000|2021-07-01 14:36:20|33207.1|33066.1|33208.9|33067.9|33208.9|33067.9|33206.3|33065.3|13
1625150190000|2021-07-01 14:36:30|33209.3|33068.3|33201.2|33060.2|33209.5|33068.5|33199|33058|20
1625150200000|2021-07-01 14:36:40|33202.6|33061.6|33213.5|33072.5|33215.1|33074.1|33202.6|33061.6|27
1625150210000|2021-07-01 14:36:50|33211|33070|33214.6|33073.6|33215.5|33074.5|33211|33070|21
1625150220000|2021-07-01 14:37:00|33215.9|33074.9|33217.4|33076.4|33218|33077|33210.7|33069.7|21
1625150230000|2021-07-01 14:37:10|33217.5|33076.5|33209.5|33068.5|33217.5|33076.5|33207.8|33066.8|18
1625150240000|2021-07-01 14:37:20|33210|33069|33208.5|33067.5|33211.3|33070.3|33208.5|33067.5|15
1625150250000|2021-07-01 14:37:30|33209.3|33068.3|33202.6|33061.6|33210.2|33069.2|33200.8|33059.8|24
1625150260000|2021-07-01 14:37:40|33203.1|33062.1|33194.6|33053.6|33203.1|33062.1|33194.3|33053.3|23
1625150270000|2021-07-01 14:37:50|33195.7|33054.7|33189.3|33048.3|33198.1|33057.1|33188.9|33047.9|23
1625150280000|2021-07-01 14:38:00|33190.4|33049.4|33196|33055|33197.7|33056.7|33190.4|33049.4|24
1625150290000|2021-07-01 14:38:10|33193.8|33052.8|33216.8|33075.8|33216.8|33075.8|33190.8|33049.8|22
1625150300000|2021-07-01 14:38:20|33216.9|33075.9|33218.5|33077.5|33218.6|33077.6|33215.4|33074.4|19
1625150310000|2021-07-01 14:38:30|33218.7|33077.7|33217.6|33076.6|33218.7|33077.7|33216.1|33075.1|18
1625150320000|2021-07-01 14:38:40|33218.7|33077.7|33217|33076|33218.7|33077.7|33216.5|33075.5|25
1625150330000|2021-07-01 14:38:50|33216.8|33075.8|33205.9|33064.9|33218.7|33077.7|33204.8|33063.8|25
1625150340000|2021-07-01 14:39:00|33203.4|33062.4|33191.8|33050.8|33203.4|33062.4|33188.1|33047.1|24
1625150350000|2021-07-01 14:39:10|33190.5|33049.5|33181.7|33040.7|33194|33053|33181.2|33040.2|16
1625150360000|2021-07-01 14:39:20|33181.1|33040.1|33174.1|33033.1|33182.4|33041.4|33171.5|33030.5|23
1625150370000|2021-07-01 14:39:30|33174.2|33033.2|33179.2|33038.2|33179.2|33038.2|33169.8|33028.8|25
1625150380000|2021-07-01 14:39:40|33186.1|33045.1|33185.6|33044.6|33187.8|33046.8|33177.9|33036.9|26
1625150390000|2021-07-01 14:39:50|33185.1|33044.1|33186|33045|33189.4|33048.4|33183.6|33042.6|25
1625150400000|2021-07-01 14:40:00|33186.2|33045.2|33192.7|33051.7|33192.7|33051.7|33185.1|33044.1|25
1625150410000|2021-07-01 14:40:10|33190.7|33049.7|33195.6|33054.6|33197.4|33056.4|33189.2|33048.2|22
1625150420000|2021-07-01 14:40:20|33197.1|33056.1|33210.4|33069.4|33214.2|33073.2|33195.6|33054.6|26
1625150430000|2021-07-01 14:40:30|33210.2|33069.2|33218.7|33077.7|33218.9|33077.9|33209.5|33068.5|24
1625150440000|2021-07-01 14:40:40|33219.2|33078.2|33217.2|33076.2|33219.2|33078.2|33213.7|33072.7|27
1625150450000|2021-07-01 14:40:50|33216.7|33075.7|33218.4|33077.4|33218.4|33077.4|33215.8|33074.8|19
1625150460000|2021-07-01 14:41:00|33218.8|33077.8|33219.8|33078.8|33219.8|33078.8|33217|33076|12
1625150470000|2021-07-01 14:41:10|33220.1|33079.1|33218.6|33077.6|33222.3|33081.3|33200.8|33059.8|25
1625150480000|2021-07-01 14:41:20|33217.9|33076.9|33239.1|33098.1|33239.1|33098.1|33217.9|33076.9|27
1625150490000|2021-07-01 14:41:30|33240.2|33099.2|33235|33094|33241.2|33100.2|33230.1|33089.1|26
1625150500000|2021-07-01 14:41:40|33232.7|33091.7|33230.9|33089.9|33234.2|33093.2|33228.6|33087.6|20
1625150510000|2021-07-01 14:41:50|33231.3|33090.3|33226.7|33085.7|33231.3|33090.3|33222.9|33081.9|25
1625150520000|2021-07-01 14:42:00|33224.8|33083.8|33215.6|33074.6|33224.9|33083.9|33211|33070|22
1625150530000|2021-07-01 14:42:10|33216.1|33075.1|33207.3|33066.3|33216.1|33075.1|33207.2|33066.2|19
1625150540000|2021-07-01 14:42:20|33207.5|33066.5|33210.4|33069.4|33210.6|33069.6|33204.4|33063.4|20
1625150550000|2021-07-01 14:42:30|33210.2|33069.2|33209.8|33068.8|33210.8|33069.8|33204.3|33063.3|24
1625150560000|2021-07-01 14:42:40|33208.9|33067.9|33220.5|33079.5|33222.6|33081.6|33208.9|33067.9|26
1625150570000|2021-07-01 14:42:50|33219.9|33078.9|33222|33081|33223.3|33082.3|33219.9|33078.9|20
1625150580000|2021-07-01 14:43:00|33221.7|33080.7|33207.9|33066.9|33221.8|33080.8|33206.1|33065.1|20
1625150590000|2021-07-01 14:43:10|33207.5|33066.5|33209.2|33068.2|33210.3|33069.3|33204.8|33063.8|20
1625150600000|2021-07-01 14:43:20|33208.9|33067.9|33209.2|33068.2|33210.3|33069.3|33204.6|33063.6|18
1625150610000|2021-07-01 14:43:30|33209|33068|33205.6|33064.6|33209.3|33068.3|33205.6|33064.6|24
1625150620000|2021-07-01 14:43:40|33205.5|33064.5|33192.4|33051.4|33205.5|33064.5|33192.4|33051.4|24
1625150630000|2021-07-01 14:43:50|33193.2|33052.2|33170.4|33029.4|33193.2|33052.2|33162.2|33021.2|18
1625150640000|2021-07-01 14:44:00|33170.8|33029.8|33190.6|33049.6|33190.6|33049.6|33169.5|33028.5|23
1625150650000|2021-07-01 14:44:10|33192.7|33051.7|33177.2|33036.2|33192.7|33051.7|33177.2|33036.2|19
1625150660000|2021-07-01 14:44:20|33176.1|33035.1|33187.5|33046.5|33188.4|33047.4|33175.4|33034.4|27
1625150670000|2021-07-01 14:44:30|33187.1|33046.1|33191|33050|33191.4|33050.4|33187.1|33046.1|10
1625150680000|2021-07-01 14:44:40|33191.8|33050.8|33195.6|33054.6|33196.8|33055.8|33190.2|33049.2|22
1625150690000|2021-07-01 14:44:50|33196.5|33055.5|33192.9|33051.9|33198|33057|33192.6|33051.6|19
1625150700000|2021-07-01 14:45:00|33192.8|33051.8|33178.1|33037.1|33192.8|33051.8|33176|33035|24
1625150710000|2021-07-01 14:45:10|33178.7|33037.7|33200.7|33059.7|33205.6|33064.6|33178.7|33037.7|26
1625150720000|2021-07-01 14:45:20|33205.6|33064.6|33224.2|33083.2|33224.2|33083.2|33203.8|33062.8|22
1625150730000|2021-07-01 14:45:30|33225.4|33084.4|33227.3|33086.3|33227.3|33086.3|33217.8|33076.8|24
1625150740000|2021-07-01 14:45:40|33226.9|33085.9|33225.1|33084.1|33226.9|33085.9|33221.4|33080.4|18
1625150750000|2021-07-01 14:45:50|33224.7|33083.7|33228.3|33087.3|33228.7|33087.7|33224.7|33083.7|22
1625150760000|2021-07-01 14:46:00|33228|33087|33229.7|33088.7|33229.7|33088.7|33227.7|33086.7|9
1625150770000|2021-07-01 14:46:10|33230.5|33089.5|33226.2|33085.2|33231.8|33090.8|33226.2|33085.2|15
1625150780000|2021-07-01 14:46:20|33228.8|33087.8|33234.3|33093.3|33234.8|33093.8|33228.8|33087.8|20
1625150790000|2021-07-01 14:46:30|33234.2|33093.2|33242.7|33101.7|33252.6|33111.6|33232.2|33091.2|16
1625150800000|2021-07-01 14:46:40|33245|33104|33253.9|33112.9|33253.9|33112.9|33242.5|33101.5|7
1625150810000|2021-07-01 14:46:50|33244.9|33103.9|33260.6|33119.6|33260.6|33119.6|33244.5|33103.5|15
1625150820000|2021-07-01 14:47:00|33245.4|33104.4|33297.6|33156.6|33297.6|33156.6|33242.5|33101.5|25
1625150830000|2021-07-01 14:47:10|33298.5|33157.5|33299.5|33158.5|33302.8|33161.8|33268.4|33127.4|27
1625150840000|2021-07-01 14:47:20|33299.7|33158.7|33290.4|33149.4|33299.7|33158.7|33279.3|33138.3|19
1625150850000|2021-07-01 14:47:30|33290.1|33149.1|33287.4|33146.4|33290.4|33149.4|33287.1|33146.1|23
1625150860000|2021-07-01 14:47:40|33287.5|33146.5|33288.5|33147.5|33290.8|33149.8|33286.7|33145.7|23
1625150870000|2021-07-01 14:47:50|33288.7|33147.7|33279.5|33138.5|33288.7|33147.7|33279.3|33138.3|21
1625150880000|2021-07-01 14:48:00|33279.6|33138.6|33252.7|33111.7|33279.6|33138.6|33250|33109|26
1625150890000|2021-07-01 14:48:10|33252.6|33111.6|33246.7|33105.7|33252.6|33111.6|33244.9|33103.9|21
1625150900000|2021-07-01 14:48:20|33247|33106|33238.4|33097.4|33247.2|33106.2|33237.1|33096.1|14
1625150910000|2021-07-01 14:48:30|33241.1|33100.1|33230.8|33089.8|33241.4|33100.4|33227.2|33086.2|19
1625150920000|2021-07-01 14:48:40|33230.5|33089.5|33236.6|33095.6|33237.8|33096.8|33229.7|33088.7|15
1625150930000|2021-07-01 14:48:50|33248.4|33107.4|33265.8|33124.8|33266.5|33125.5|33248.4|33107.4|22
1625150940000|2021-07-01 14:49:00|33266.4|33125.4|33249.9|33108.9|33266.6|33125.6|33247.6|33106.6|26
1625150950000|2021-07-01 14:49:10|33249.8|33108.8|33237.7|33096.7|33249.8|33108.8|33230.1|33089.1|26
1625150960000|2021-07-01 14:49:20|33239.8|33098.8|33238.9|33097.9|33241.6|33100.6|33228.1|33087.1|27
1625150970000|2021-07-01 14:49:30|33241.2|33100.2|33248.7|33107.7|33250.7|33109.7|33239.1|33098.1|28
1625150980000|2021-07-01 14:49:40|33251.1|33110.1|33236.5|33095.5|33251.4|33110.4|33236.5|33095.5|24
1625150990000|2021-07-01 14:49:50|33237.2|33096.2|33235.6|33094.6|33237.3|33096.3|33230.2|33089.2|22
1625151000000|2021-07-01 14:50:00|33236.4|33095.4|33227.9|33086.9|33236.4|33095.4|33227.5|33086.5|25
1625151010000|2021-07-01 14:50:10|33227.6|33086.6|33210.6|33069.6|33228.4|33087.4|33206.4|33065.4|18
1625151020000|2021-07-01 14:50:20|33212.5|33071.5|33211|33070|33215.2|33074.2|33209.5|33068.5|27
1625151030000|2021-07-01 14:50:30|33209.1|33068.1|33206|33065|33214.1|33073.1|33206|33065|23
1625151040000|2021-07-01 14:50:40|33205.7|33064.7|33215.1|33074.1|33215.7|33074.7|33205.7|33064.7|17
1625151050000|2021-07-01 14:50:50|33214.3|33073.3|33208.7|33067.7|33217|33076|33208.7|33067.7|19
1625151060000|2021-07-01 14:51:00|33208.6|33067.6|33204.7|33063.7|33212.4|33071.4|33204.7|33063.7|21
1625151070000|2021-07-01 14:51:10|33204.5|33063.5|33214.2|33073.2|33214.2|33073.2|33204.4|33063.4|24
1625151080000|2021-07-01 14:51:20|33214.6|33073.6|33214.2|33073.2|33215.1|33074.1|33210.8|33069.8|18
1625151090000|2021-07-01 14:51:30|33214.9|33073.9|33218.8|33077.8|33219.8|33078.8|33214.4|33073.4|25
1625151100000|2021-07-01 14:51:40|33218.6|33077.6|33217.9|33076.9|33220|33079|33217.7|33076.7|15
1625151110000|2021-07-01 14:51:50|33218.2|33077.2|33216.8|33075.8|33227.6|33086.6|33216.8|33075.8|26
1625151120000|2021-07-01 14:52:00|33216.6|33075.6|33200.8|33059.8|33216.6|33075.6|33199.8|33058.8|19
1625151130000|2021-07-01 14:52:10|33200.9|33059.9|33191.1|33050.1|33201.7|33060.7|33191.1|33050.1|18
1625151140000|2021-07-01 14:52:20|33191.3|33050.3|33207.5|33066.5|33207.5|33066.5|33189.2|33048.2|23
1625151150000|2021-07-01 14:52:30|33207.6|33066.6|33194.5|33053.5|33212.3|33071.3|33194.5|33053.5|24
1625151160000|2021-07-01 14:52:40|33190.7|33049.7|33182.7|33041.7|33190.7|33049.7|33181.6|33040.6|28
1625151170000|2021-07-01 14:52:50|33182.6|33041.6|33195.1|33054.1|33196.1|33055.1|33182.2|33041.2|26
1625151180000|2021-07-01 14:53:00|33197.6|33056.6|33197|33056|33198.9|33057.9|33197|33056|24
1625151190000|2021-07-01 14:53:10|33197.8|33056.8|33206|33065|33207.4|33066.4|33197.8|33056.8|24
1625151200000|2021-07-01 14:53:20|33204.8|33063.8|33205.9|33064.9|33205.9|33064.9|33204.8|33063.8|16
1625151210000|2021-07-01 14:53:30|33205.4|33064.4|33212.6|33071.6|33212.6|33071.6|33204|33063|17
1625151220000|2021-07-01 14:53:40|33214.5|33073.5|33216.2|33075.2|33217.8|33076.8|33211.7|33070.7|24
1625151230000|2021-07-01 14:53:50|33215.4|33074.4|33216.9|33075.9|33217.8|33076.8|33213.8|33072.8|23
1625151240000|2021-07-01 14:54:00|33217.8|33076.8|33211.4|33070.4|33217.8|33076.8|33211.4|33070.4|23
1625151250000|2021-07-01 14:54:10|33209.3|33068.3|33214|33073|33220.6|33079.6|33205.5|33064.5|27
1625151260000|2021-07-01 14:54:20|33213.5|33072.5|33217.4|33076.4|33219|33078|33212.5|33071.5|24
1625151270000|2021-07-01 14:54:30|33216.7|33075.7|33221.7|33080.7|33221.7|33080.7|33216.2|33075.2|26
1625151280000|2021-07-01 14:54:40|33221.4|33080.4|33229.3|33088.3|33232.7|33091.7|33221.4|33080.4|28
1625151290000|2021-07-01 14:54:50|33230.2|33089.2|33238.7|33097.7|33239.5|33098.5|33230.2|33089.2|25
1625151300000|2021-07-01 14:55:00|33239.3|33098.3|33250.7|33109.7|33250.7|33109.7|33237.9|33096.9|25
1625151310000|2021-07-01 14:55:10|33248.8|33107.8|33251.5|33110.5|33252.4|33111.4|33248.2|33107.2|22
1625151320000|2021-07-01 14:55:20|33252|33111|33244.9|33103.9|33252|33111|33237|33096|21
1625151330000|2021-07-01 14:55:30|33245.5|33104.5|33252|33111|33252|33111|33244.9|33103.9|23
1625151340000|2021-07-01 14:55:40|33252.1|33111.1|33268|33127|33268.2|33127.2|33252.1|33111.1|24
1625151350000|2021-07-01 14:55:50|33267.4|33126.4|33252.8|33111.8|33267.4|33126.4|33252.8|33111.8|25
1625151360000|2021-07-01 14:56:00|33252.9|33111.9|33259.5|33118.5|33260.7|33119.7|33250.5|33109.5|27
1625151370000|2021-07-01 14:56:10|33265.6|33124.6|33258.3|33117.3|33271.3|33130.3|33256.9|33115.9|29
1625151380000|2021-07-01 14:56:20|33259|33118|33264.9|33123.9|33269.6|33128.6|33255.5|33114.5|26
1625151390000|2021-07-01 14:56:30|33262.9|33121.9|33265.1|33124.1|33268.3|33127.3|33262.6|33121.6|25
1625151400000|2021-07-01 14:56:40|33265|33124|33262.9|33121.9|33266.2|33125.2|33262|33121|24
1625151410000|2021-07-01 14:56:50|33262.8|33121.8|33266.4|33125.4|33266.9|33125.9|33258|33117|23
1625151420000|2021-07-01 14:57:00|33269|33128|33269.7|33128.7|33270.1|33129.1|33266.3|33125.3|24
1625151430000|2021-07-01 14:57:10|33270.1|33129.1|33270.3|33129.3|33271.2|33130.2|33268.3|33127.3|22
1625151440000|2021-07-01 14:57:20|33270.5|33129.5|33274.5|33133.5|33276.1|33135.1|33268.5|33127.5|23
1625151450000|2021-07-01 14:57:30|33274.4|33133.4|33261.9|33120.9|33276.2|33135.2|33261.9|33120.9|25
1625151460000|2021-07-01 14:57:40|33262.7|33121.7|33262.2|33121.2|33264.6|33123.6|33262|33121|16
1625151470000|2021-07-01 14:57:50|33262.1|33121.1|33264.4|33123.4|33266.8|33125.8|33262.1|33121.1|25
1625151480000|2021-07-01 14:58:00|33264.2|33123.2|33266.8|33125.8|33267.5|33126.5|33264.2|33123.2|22
1625151490000|2021-07-01 14:58:10|33266|33125|33265.8|33124.8|33266.2|33125.2|33263.7|33122.7|18
1625151500000|2021-07-01 14:58:20|33266.1|33125.1|33240.8|33099.8|33266.1|33125.1|33240.8|33099.8|24
1625151510000|2021-07-01 14:58:30|33237.7|33096.7|33232.3|33091.3|33237.7|33096.7|33230.3|33089.3|25
1625151520000|2021-07-01 14:58:40|33232.1|33091.1|33230.8|33089.8|33233.6|33092.6|33227|33086|24
1625151530000|2021-07-01 14:58:50|33230.4|33089.4|33233|33092|33233.8|33092.8|33230.4|33089.4|19
1625151540000|2021-07-01 14:59:00|33233.2|33092.2|33234.7|33093.7|33236.7|33095.7|33227.5|33086.5|21
1625151550000|2021-07-01 14:59:10|33235.1|33094.1|33247.3|33106.3|33247.3|33106.3|33234.6|33093.6|27
1625151560000|2021-07-01 14:59:20|33248.3|33107.3|33258.9|33117.9|33261.9|33120.9|33248.3|33107.3|21
1625151570000|2021-07-01 14:59:30|33257.9|33116.9|33263.8|33122.8|33264.1|33123.1|33257.9|33116.9|20
1625151580000|2021-07-01 14:59:40|33263.3|33122.3|33275.4|33134.4|33276.7|33135.7|33262.5|33121.5|27
1625151590000|2021-07-01 14:59:50|33275.6|33134.6|33278.3|33137.3|33279.2|33138.2|33272.6|33131.6|27
1625151600000|2021-07-01 15:00:00|33277.7|33136.7|33240.2|33099.2|33278.2|33137.2|33240.2|33099.2|29
1625151610000|2021-07-01 15:00:10|33239.9|33098.9|33261.4|33120.4|33262.1|33121.1|33232.7|33091.7|28
1625151620000|2021-07-01 15:00:20|33265.6|33124.6|33280.7|33139.7|33280.7|33139.7|33260.5|33119.5|25
1625151630000|2021-07-01 15:00:30|33280.6|33139.6|33295.1|33154.1|33301.1|33160.1|33279.8|33138.8|24
1625151640000|2021-07-01 15:00:40|33295.4|33154.4|33295.4|33154.4|33298.4|33157.4|33290.9|33149.9|18
1625151650000|2021-07-01 15:00:50|33298.3|33157.3|33308.4|33167.4|33308.4|33167.4|33297.3|33156.3|22
1625151660000|2021-07-01 15:01:00|33306.2|33165.2|33293|33152|33306.2|33165.2|33293|33152|27
1625151670000|2021-07-01 15:01:10|33289.2|33148.2|33283.4|33142.4|33289.2|33148.2|33283.2|33142.2|22
1625151680000|2021-07-01 15:01:20|33284.1|33143.1|33300.7|33159.7|33300.7|33159.7|33284.1|33143.1|24
1625151690000|2021-07-01 15:01:30|33302.2|33161.2|33310.3|33169.3|33311.9|33170.9|33302.2|33161.2|20
1625151700000|2021-07-01 15:01:40|33309|33168|33328.2|33187.2|33328.2|33187.2|33307.7|33166.7|15
1625151710000|2021-07-01 15:01:50|33330|33189|33368.3|33227.3|33368.3|33227.3|33319.6|33178.6|24
1625151720000|2021-07-01 15:02:00|33383.2|33242.2|33382.6|33241.6|33409.7|33268.7|33382.6|33241.6|27
1625151730000|2021-07-01 15:02:10|33377.3|33236.3|33400.9|33259.9|33400.9|33259.9|33370.2|33229.2|27
1625151740000|2021-07-01 15:02:20|33400.2|33259.2|33426.2|33285.2|33432.3|33291.3|33399.6|33258.6|28
1625151750000|2021-07-01 15:02:30|33429.1|33288.1|33492.1|33351.1|33492.1|33351.1|33429.1|33288.1|29
1625151760000|2021-07-01 15:02:40|33496.1|33355.1|33500.5|33359.5|33505.7|33364.7|33491.1|33350.1|25
1625151770000|2021-07-01 15:02:50|33497.7|33356.7|33490.7|33349.7|33498.6|33357.6|33479|33338|27
1625151780000|2021-07-01 15:03:00|33491|33350|33459.7|33318.7|33491|33350|33459.7|33318.7|28
1625151790000|2021-07-01 15:03:10|33459.8|33318.8|33464.6|33323.6|33468.6|33327.6|33454|33313|25
1625151800000|2021-07-01 15:03:20|33470.6|33329.6|33516.9|33375.9|33516.9|33375.9|33470.2|33329.2|26
1625151810000|2021-07-01 15:03:30|33528.1|33387.1|33530|33389|33539.6|33398.6|33527.7|33386.7|27
1625151820000|2021-07-01 15:03:40|33531.5|33390.5|33546.8|33405.8|33547.8|33406.8|33531.3|33390.3|27
1625151830000|2021-07-01 15:03:50|33546.9|33405.9|33537.3|33396.3|33546.9|33405.9|33517.3|33376.3|25
1625151840000|2021-07-01 15:04:00|33536.2|33395.2|33540.5|33399.5|33552|33411|33536.2|33395.2|25
1625151850000|2021-07-01 15:04:10|33542.1|33401.1|33583.2|33442.2|33583.2|33442.2|33542.1|33401.1|27
1625151860000|2021-07-01 15:04:20|33582.9|33441.9|33628.3|33487.3|33639.4|33498.4|33574.5|33433.5|29
1625151870000|2021-07-01 15:04:30|33658|33517|33675.1|33534.1|33679.7|33538.7|33654.1|33513.1|24
1625151880000|2021-07-01 15:04:40|33672.8|33531.8|33717.2|33576.2|33732.4|33591.4|33658.6|33517.6|28
1625151890000|2021-07-01 15:04:50|33718.9|33577.9|33699.8|33558.8|33718.9|33577.9|33690.1|33549.1|27
1625151900000|2021-07-01 15:05:00|33701|33560|33671.3|33530.3|33701|33560|33668.2|33527.2|27
1625151910000|2021-07-01 15:05:10|33673|33532|33682.2|33541.2|33702.6|33561.6|33673|33532|26
1625151920000|2021-07-01 15:05:20|33680.4|33539.4|33659.8|33518.8|33680.9|33539.9|33656.7|33515.7|25
1625151930000|2021-07-01 15:05:30|33670.6|33529.6|33664.2|33523.2|33670.6|33529.6|33659.5|33518.5|22
1625151940000|2021-07-01 15:05:40|33661.2|33520.2|33653.8|33512.8|33662.1|33521.1|33651.8|33510.8|21
1625151950000|2021-07-01 15:05:50|33655.7|33514.7|33637.5|33496.5|33655.7|33514.7|33637.5|33496.5|19
1625151960000|2021-07-01 15:06:00|33635.6|33494.6|33602.1|33461.1|33635.6|33494.6|33600.7|33459.7|26
1625151970000|2021-07-01 15:06:10|33601|33460|33608.3|33467.3|33609|33468|33589|33448|27
1625151980000|2021-07-01 15:06:20|33608.8|33467.8|33596.5|33455.5|33609.1|33468.1|33596.5|33455.5|24
1625151990000|2021-07-01 15:06:30|33598.1|33457.1|33571.8|33430.8|33598.6|33457.6|33548.1|33407.1|29
1625152000000|2021-07-01 15:06:40|33571.7|33430.7|33580.2|33439.2|33581.4|33440.4|33570.3|33429.3|25
1625152010000|2021-07-01 15:06:50|33580.9|33439.9|33579.2|33438.2|33582.6|33441.6|33577.6|33436.6|23
1625152020000|2021-07-01 15:07:00|33579.7|33438.7|33572.6|33431.6|33583.8|33442.8|33571.5|33430.5|23
1625152030000|2021-07-01 15:07:10|33571.5|33430.5|33602.5|33461.5|33602.5|33461.5|33571.5|33430.5|22
1625152040000|2021-07-01 15:07:20|33603.1|33462.1|33581|33440|33608.2|33467.2|33581|33440|27
1625152050000|2021-07-01 15:07:30|33583.5|33442.5|33592.3|33451.3|33592.3|33451.3|33566.8|33425.8|28
1625152060000|2021-07-01 15:07:40|33595.3|33454.3|33582.5|33441.5|33596.1|33455.1|33582.5|33441.5|27
1625152070000|2021-07-01 15:07:50|33582.8|33441.8|33571|33430|33582.9|33441.9|33570.3|33429.3|20
1625152080000|2021-07-01 15:08:00|33568.8|33427.8|33582.4|33441.4|33583|33442|33566.3|33425.3|20
1625152090000|2021-07-01 15:08:10|33580.5|33439.5|33573|33432|33582|33441|33571.4|33430.4|19
1625152100000|2021-07-01 15:08:20|33571.9|33430.9|33577.4|33436.4|33577.4|33436.4|33571.1|33430.1|18
1625152110000|2021-07-01 15:08:30|33578.8|33437.8|33572.5|33431.5|33578.8|33437.8|33572.5|33431.5|10
1625152120000|2021-07-01 15:08:40|33572.8|33431.8|33572.8|33431.8|33577.4|33436.4|33572.4|33431.4|13
1625152130000|2021-07-01 15:08:50|33573.5|33432.5|33575.2|33434.2|33575.2|33434.2|33572.2|33431.2|11
1625152140000|2021-07-01 15:09:00|33574|33433|33571.5|33430.5|33574|33433|33571.2|33430.2|9
1625152150000|2021-07-01 15:09:10|33570.5|33429.5|33570.2|33429.2|33570.5|33429.5|33567.9|33426.9|21
1625152160000|2021-07-01 15:09:20|33569.4|33428.4|33569.9|33428.9|33569.9|33428.9|33568|33427|16
1625152170000|2021-07-01 15:09:30|33570|33429|33568.6|33427.6|33570.5|33429.5|33568.2|33427.2|11
1625152180000|2021-07-01 15:09:40|33568.8|33427.8|33573.2|33432.2|33573.5|33432.5|33568.8|33427.8|13
1625152190000|2021-07-01 15:09:50|33575.1|33434.1|33613.5|33472.5|33613.5|33472.5|33574.4|33433.4|24
1625152200000|2021-07-01 15:10:00|33611.8|33470.8|33606.5|33465.5|33615.7|33474.7|33604.4|33463.4|24
1625152210000|2021-07-01 15:10:10|33605.4|33464.4|33581.4|33440.4|33605.9|33464.9|33581.3|33440.3|19
1625152220000|2021-07-01 15:10:20|33581.5|33440.5|33578.9|33437.9|33586.2|33445.2|33575.8|33434.8|22
1625152230000|2021-07-01 15:10:30|33578.5|33437.5|33559.9|33418.9|33578.9|33437.9|33559.9|33418.9|19
1625152240000|2021-07-01 15:10:40|33560|33419|33555.6|33414.6|33565.3|33424.3|33552.2|33411.2|23
1625152250000|2021-07-01 15:10:50|33555.4|33414.4|33541.2|33400.2|33555.4|33414.4|33538.7|33397.7|17
1625152260000|2021-07-01 15:11:00|33541.1|33400.1|33538.6|33397.6|33542.9|33401.9|33537.8|33396.8|23
1625152270000|2021-07-01 15:11:10|33535.9|33394.9|33532.1|33391.1|33538.7|33397.7|33527.4|33386.4|25
1625152280000|2021-07-01 15:11:20|33529.6|33388.6|33518.2|33377.2|33530.6|33389.6|33517.9|33376.9|22
1625152290000|2021-07-01 15:11:30|33518.5|33377.5|33524.6|33383.6|33526.1|33385.1|33506|33365|23
1625152300000|2021-07-01 15:11:40|33525.3|33384.3|33526.1|33385.1|33527.6|33386.6|33519.1|33378.1|25
1625152310000|2021-07-01 15:11:50|33527.7|33386.7|33509.1|33368.1|33527.7|33386.7|33507.4|33366.4|25
1625152320000|2021-07-01 15:12:00|33508.5|33367.5|33510.9|33369.9|33511.5|33370.5|33503.4|33362.4|25
1625152330000|2021-07-01 15:12:10|33510.8|33369.8|33509.8|33368.8|33511|33370|33506|33365|25
1625152340000|2021-07-01 15:12:20|33510.6|33369.6|33554.8|33413.8|33554.8|33413.8|33510.2|33369.2|27
1625152350000|2021-07-01 15:12:30|33555.5|33414.5|33574.1|33433.1|33580.3|33439.3|33555|33414|28
1625152360000|2021-07-01 15:12:40|33573.2|33432.2|33542.9|33401.9|33573.3|33432.3|33542.1|33401.1|25
1625152370000|2021-07-01 15:12:50|33541.4|33400.4|33544.7|33403.7|33553.3|33412.3|33539|33398|24
1625152380000|2021-07-01 15:13:00|33539.8|33398.8|33520|33379|33539.8|33398.8|33517.3|33376.3|26
1625152390000|2021-07-01 15:13:10|33519.9|33378.9|33507.6|33366.6|33519.9|33378.9|33504.2|33363.2|22
1625152400000|2021-07-01 15:13:20|33508.1|33367.1|33516.8|33375.8|33518.4|33377.4|33508.1|33367.1|24
1625152410000|2021-07-01 15:13:30|33512.9|33371.9|33512.7|33371.7|33517.4|33376.4|33510.5|33369.5|26
1625152420000|2021-07-01 15:13:40|33512.9|33371.9|33510.4|33369.4|33520.1|33379.1|33510.2|33369.2|22
1625152430000|2021-07-01 15:13:50|33512.1|33371.1|33511.9|33370.9|33512.7|33371.7|33510.4|33369.4|13
1625152440000|2021-07-01 15:14:00|33512|33371|33512.4|33371.4|33512.4|33371.4|33510.7|33369.7|14
1625152450000|2021-07-01 15:14:10|33512.6|33371.6|33544.4|33403.4|33548.7|33407.7|33511.9|33370.9|26
1625152460000|2021-07-01 15:14:20|33542.6|33401.6|33533.4|33392.4|33545.3|33404.3|33532.1|33391.1|24
1625152470000|2021-07-01 15:14:30|33532.5|33391.5|33525.4|33384.4|33534.7|33393.7|33521.5|33380.5|24
1625152480000|2021-07-01 15:14:40|33525.9|33384.9|33526.5|33385.5|33531.2|33390.2|33524.7|33383.7|21
1625152490000|2021-07-01 15:14:50|33524.5|33383.5|33541.2|33400.2|33542.3|33401.3|33523.7|33382.7|28
1625152500000|2021-07-01 15:15:00|33541.6|33400.6|33524.8|33383.8|33541.6|33400.6|33524.3|33383.3|23
1625152510000|2021-07-01 15:15:10|33523.5|33382.5|33527.7|33386.7|33527.7|33386.7|33521.4|33380.4|23
1625152520000|2021-07-01 15:15:20|33528|33387|33518.9|33377.9|33528.2|33387.2|33518.7|33377.7|23
1625152530000|2021-07-01 15:15:30|33519.3|33378.3|33519.1|33378.1|33520|33379|33518.6|33377.6|20
1625152540000|2021-07-01 15:15:40|33519.5|33378.5|33529.6|33388.6|33530.5|33389.5|33519.5|33378.5|20
1625152550000|2021-07-01 15:15:50|33529|33388|33565|33424|33565|33424|33528|33387|27
1625152560000|2021-07-01 15:16:00|33565.8|33424.8|33566.5|33425.5|33567.3|33426.3|33565.2|33424.2|25
1625152570000|2021-07-01 15:16:10|33568.3|33427.3|33567.4|33426.4|33568.3|33427.3|33561.4|33420.4|24
1625152580000|2021-07-01 15:16:20|33567.3|33426.3|33565.7|33424.7|33567.6|33426.6|33563.5|33422.5|22
1625152590000|2021-07-01 15:16:30|33566.1|33425.1|33567.2|33426.2|33567.5|33426.5|33565.1|33424.1|25
1625152600000|2021-07-01 15:16:40|33567.6|33426.6|33552.8|33411.8|33567.9|33426.9|33552.8|33411.8|23
1625152610000|2021-07-01 15:16:50|33546.3|33405.3|33539.2|33398.2|33546.8|33405.8|33536.5|33395.5|25
1625152620000|2021-07-01 15:17:00|33539.5|33398.5|33536.7|33395.7|33540.7|33399.7|33536|33395|24
1625152630000|2021-07-01 15:17:10|33536.2|33395.2|33530.5|33389.5|33537.1|33396.1|33529.2|33388.2|16
1625152640000|2021-07-01 15:17:20|33528.8|33387.8|33518.8|33377.8|33529.3|33388.3|33515.8|33374.8|21
1625152650000|2021-07-01 15:17:30|33517.6|33376.6|33509.7|33368.7|33518.1|33377.1|33509.7|33368.7|15
1625152660000|2021-07-01 15:17:40|33510.5|33369.5|33498.1|33357.1|33511.9|33370.9|33496.3|33355.3|22
1625152670000|2021-07-01 15:17:50|33498|33357|33492|33351|33498|33357|33489.6|33348.6|27
1625152680000|2021-07-01 15:18:00|33496.4|33355.4|33509.2|33368.2|33510.5|33369.5|33486.3|33345.3|26
1625152690000|2021-07-01 15:18:10|33508.4|33367.4|33505.8|33364.8|33518|33377|33503.8|33362.8|29
1625152700000|2021-07-01 15:18:20|33508.1|33367.1|33509.4|33368.4|33512.6|33371.6|33507.4|33366.4|25
1625152710000|2021-07-01 15:18:30|33504|33363|33495|33354|33504|33363|33495|33354|16
1625152720000|2021-07-01 15:18:40|33495.1|33354.1|33502.6|33361.6|33503.2|33362.2|33495.1|33354.1|21
1625152730000|2021-07-01 15:18:50|33504|33363|33498.3|33357.3|33508.9|33367.9|33498.3|33357.3|26
1625152740000|2021-07-01 15:19:00|33496.6|33355.6|33501.6|33360.6|33501.6|33360.6|33496|33355|24
1625152750000|2021-07-01 15:19:10|33500.1|33359.1|33501|33360|33505.8|33364.8|33496.5|33355.5|26
1625152760000|2021-07-01 15:19:20|33501.6|33360.6|33513.8|33372.8|33513.9|33372.9|33501.2|33360.2|20
1625152770000|2021-07-01 15:19:30|33514|33373|33532.1|33391.1|33533.3|33392.3|33512.4|33371.4|27
1625152780000|2021-07-01 15:19:40|33529.8|33388.8|33512.7|33371.7|33532.7|33391.7|33512.7|33371.7|24
1625152790000|2021-07-01 15:19:50|33512.9|33371.9|33510.9|33369.9|33512.9|33371.9|33506.2|33365.2|24
1625152800000|2021-07-01 15:20:00|33510.7|33369.7|33506.5|33365.5|33511.5|33370.5|33503.7|33362.7|26
1625152810000|2021-07-01 15:20:10|33505.1|33364.1|33503.4|33362.4|33508.4|33367.4|33503.4|33362.4|14
1625152820000|2021-07-01 15:20:20|33504.4|33363.4|33498.6|33357.6|33504.4|33363.4|33497.7|33356.7|21
1625152830000|2021-07-01 15:20:30|33497.7|33356.7|33497.1|33356.1|33499|33358|33496.8|33355.8|26
1625152840000|2021-07-01 15:20:40|33496.2|33355.2|33499|33358|33505.7|33364.7|33495.3|33354.3|19
1625152850000|2021-07-01 15:20:50|33497|33356|33499.2|33358.2|33502.9|33361.9|33496.5|33355.5|20
1625152860000|2021-07-01 15:21:00|33498|33357|33497.3|33356.3|33502.9|33361.9|33496|33355|12
1625152870000|2021-07-01 15:21:10|33501.9|33360.9|33519.6|33378.6|33522.5|33381.5|33496.8|33355.8|25
1625152880000|2021-07-01 15:21:20|33519.5|33378.5|33513.6|33372.6|33519.5|33378.5|33509.8|33368.8|19
1625152890000|2021-07-01 15:21:30|33515.5|33374.5|33519.8|33378.8|33521.3|33380.3|33514.7|33373.7|25
1625152900000|2021-07-01 15:21:40|33519.9|33378.9|33521.5|33380.5|33525.3|33384.3|33519.9|33378.9|26
1625152910000|2021-07-01 15:21:50|33523.3|33382.3|33518.4|33377.4|33524.7|33383.7|33516.5|33375.5|21
1625152920000|2021-07-01 15:22:00|33516.2|33375.2|33509.8|33368.8|33517.2|33376.2|33507.8|33366.8|23
1625152930000|2021-07-01 15:22:10|33509.2|33368.2|33509.5|33368.5|33513.6|33372.6|33507.3|33366.3|18
1625152940000|2021-07-01 15:22:20|33509.3|33368.3|33508.1|33367.1|33510.8|33369.8|33508.1|33367.1|16
1625152950000|2021-07-01 15:22:30|33508.3|33367.3|33510.1|33369.1|33512.3|33371.3|33508.1|33367.1|24
1625152960000|2021-07-01 15:22:40|33509.9|33368.9|33508.4|33367.4|33509.9|33368.9|33507.9|33366.9|12
1625152970000|2021-07-01 15:22:50|33508|33367|33526.7|33385.7|33526.7|33385.7|33508|33367|19
1625152980000|2021-07-01 15:23:00|33526.9|33385.9|33520.9|33379.9|33526.9|33385.9|33519.1|33378.1|17
1625152990000|2021-07-01 15:23:10|33521.2|33380.2|33524|33383|33525.6|33384.6|33521.2|33380.2|11
1625153000000|2021-07-01 15:23:20|33524.2|33383.2|33510.8|33369.8|33524.2|33383.2|33510.8|33369.8|19
1625153010000|2021-07-01 15:23:30|33511.2|33370.2|33512.3|33371.3|33513.1|33372.1|33510.7|33369.7|20
1625153020000|2021-07-01 15:23:40|33512.5|33371.5|33493.6|33352.6|33512.5|33371.5|33492.8|33351.8|17
1625153030000|2021-07-01 15:23:50|33495.9|33354.9|33495.2|33354.2|33505.3|33364.3|33494.1|33353.1|23
1625153040000|2021-07-01 15:24:00|33495.1|33354.1|33499.7|33358.7|33499.7|33358.7|33493.9|33352.9|14
1625153050000|2021-07-01 15:24:10|33499.4|33358.4|33526|33385|33526.4|33385.4|33498.4|33357.4|22
1625153060000|2021-07-01 15:24:20|33528.2|33387.2|33522.6|33381.6|33528.9|33387.9|33522.6|33381.6|20
1625153070000|2021-07-01 15:24:30|33523.2|33382.2|33525.8|33384.8|33525.8|33384.8|33521.6|33380.6|22
1625153080000|2021-07-01 15:24:40|33526|33385|33527.4|33386.4|33529.8|33388.8|33526|33385|15
1625153090000|2021-07-01 15:24:50|33527.3|33386.3|33535.6|33394.6|33536|33395|33526.1|33385.1|19
1625153100000|2021-07-01 15:25:00|33535|33394|33534.7|33393.7|33535|33394|33531.1|33390.1|17
1625153110000|2021-07-01 15:25:10|33534.8|33393.8|33538.7|33397.7|33541.4|33400.4|33533.5|33392.5|14
1625153120000|2021-07-01 15:25:20|33538.8|33397.8|33539.4|33398.4|33541.4|33400.4|33537.6|33396.6|19
1625153130000|2021-07-01 15:25:30|33541.1|33400.1|33575.1|33434.1|33575.1|33434.1|33541.1|33400.1|27
1625153140000|2021-07-01 15:25:40|33575.9|33434.9|33586.4|33445.4|33588.6|33447.6|33574.9|33433.9|23
1625153150000|2021-07-01 15:25:50|33593.3|33452.3|33600|33459|33604.7|33463.7|33591.1|33450.1|21
1625153160000|2021-07-01 15:26:00|33602.5|33461.5|33588.3|33447.3|33602.9|33461.9|33588.3|33447.3|22
1625153170000|2021-07-01 15:26:10|33589.6|33448.6|33620.7|33479.7|33620.7|33479.7|33589.5|33448.5|22
1625153180000|2021-07-01 15:26:20|33621.9|33480.9|33652.5|33511.5|33652.5|33511.5|33621.9|33480.9|24
1625153190000|2021-07-01 15:26:30|33656.8|33515.8|33695.7|33554.7|33707.4|33566.4|33654.5|33513.5|23
1625153200000|2021-07-01 15:26:40|33690.8|33549.8|33684.8|33543.8|33693.2|33552.2|33682.6|33541.6|28
1625153210000|2021-07-01 15:26:50|33682.9|33541.9|33691.6|33550.6|33691.6|33550.6|33674.7|33533.7|24
1625153220000|2021-07-01 15:27:00|33691.2|33550.2|33677|33536|33691.2|33550.2|33671.5|33530.5|23
1625153230000|2021-07-01 15:27:10|33674.6|33533.6|33673.1|33532.1|33676.1|33535.1|33670.8|33529.8|21
1625153240000|2021-07-01 15:27:20|33672.6|33531.6|33666.8|33525.8|33673.7|33532.7|33666.8|33525.8|22
1625153250000|2021-07-01 15:27:30|33665.6|33524.6|33666.6|33525.6|33668|33527|33651.4|33510.4|24
1625153260000|2021-07-01 15:27:40|33662.8|33521.8|33663.3|33522.3|33666.8|33525.8|33662.2|33521.2|16
1625153270000|2021-07-01 15:27:50|33660.6|33519.6|33654.5|33513.5|33660.6|33519.6|33653.2|33512.2|13
1625153280000|2021-07-01 15:28:00|33655.3|33514.3|33667.6|33526.6|33668|33527|33653.9|33512.9|19
1625153290000|2021-07-01 15:28:10|33669.5|33528.5|33679.9|33538.9|33679.9|33538.9|33669.2|33528.2|24
1625153300000|2021-07-01 15:28:20|33680.1|33539.1|33672.6|33531.6|33680.2|33539.2|33672.1|33531.1|16
1625153310000|2021-07-01 15:28:30|33672.1|33531.1|33661.4|33520.4|33674.1|33533.1|33660.8|33519.8|22
1625153320000|2021-07-01 15:28:40|33661.5|33520.5|33635.7|33494.7|33661.5|33520.5|33635.2|33494.2|23
1625153330000|2021-07-01 15:28:50|33635.1|33494.1|33639.9|33498.9|33641.6|33500.6|33629.3|33488.3|25
1625153340000|2021-07-01 15:29:00|33639.7|33498.7|33621.4|33480.4|33641.3|33500.3|33621.4|33480.4|17
1625153350000|2021-07-01 15:29:10|33620.4|33479.4|33623.7|33482.7|33633.1|33492.1|33620.4|33479.4|27
1625153360000|2021-07-01 15:29:20|33622.3|33481.3|33619.8|33478.8|33622.7|33481.7|33619.5|33478.5|19
1625153370000|2021-07-01 15:29:30|33619.9|33478.9|33616.5|33475.5|33620.2|33479.2|33610.2|33469.2|24
1625153380000|2021-07-01 15:29:40|33614.1|33473.1|33632.6|33491.6|33632.9|33491.9|33613.8|33472.8|24
1625153390000|2021-07-01 15:29:50|33632.4|33491.4|33653.4|33512.4|33653.4|33512.4|33630.1|33489.1|23
1625153400000|2021-07-01 15:30:00|33654.8|33513.8|33645.7|33504.7|33654.8|33513.8|33645.3|33504.3|20
1625153410000|2021-07-01 15:30:10|33645.5|33504.5|33624.7|33483.7|33645.5|33504.5|33623.1|33482.1|27
1625153420000|2021-07-01 15:30:20|33624.6|33483.6|33624.3|33483.3|33631.5|33490.5|33621|33480|25
1625153430000|2021-07-01 15:30:30|33624|33483|33617.6|33476.6|33624|33483|33616.3|33475.3|16
1625153440000|2021-07-01 15:30:40|33616.6|33475.6|33609.1|33468.1|33616.7|33475.7|33606.5|33465.5|26
1625153450000|2021-07-01 15:30:50|33609.5|33468.5|33607|33466|33618.5|33477.5|33606.8|33465.8|28
1625153460000|2021-07-01 15:31:00|33607.1|33466.1|33601.1|33460.1|33607.1|33466.1|33597.8|33456.8|19
1625153470000|2021-07-01 15:31:10|33601.7|33460.7|33583.1|33442.1|33605.9|33464.9|33578.9|33437.9|26
1625153480000|2021-07-01 15:31:20|33584|33443|33584.5|33443.5|33584.7|33443.7|33581.6|33440.6|28
1625153490000|2021-07-01 15:31:30|33585.6|33444.6|33582.7|33441.7|33585.6|33444.6|33575.1|33434.1|13
1625153500000|2021-07-01 15:31:40|33580.9|33439.9|33582.1|33441.1|33583|33442|33577.1|33436.1|9
1625153510000|2021-07-01 15:31:50|33575|33434|33598.4|33457.4|33604.2|33463.2|33575|33434|21
1625153520000|2021-07-01 15:32:00|33595.2|33454.2|33589.6|33448.6|33596.4|33455.4|33585|33444|18
1625153530000|2021-07-01 15:32:10|33589.9|33448.9|33588.4|33447.4|33589.9|33448.9|33584.9|33443.9|19
1625153540000|2021-07-01 15:32:20|33587.4|33446.4|33575.7|33434.7|33587.4|33446.4|33575.7|33434.7|18
1625153550000|2021-07-01 15:32:30|33573.2|33432.2|33561.4|33420.4|33573.2|33432.2|33561.4|33420.4|16
1625153560000|2021-07-01 15:32:40|33560.3|33419.3|33578|33437|33578.6|33437.6|33560.3|33419.3|19
1625153570000|2021-07-01 15:32:50|33575.6|33434.6|33575.6|33434.6|33581.2|33440.2|33575.4|33434.4|14
1625153580000|2021-07-01 15:33:00|33575.7|33434.7|33581.1|33440.1|33581.1|33440.1|33571.5|33430.5|22
1625153590000|2021-07-01 15:33:10|33582.4|33441.4|33591.9|33450.9|33591.9|33450.9|33576.7|33435.7|22
1625153600000|2021-07-01 15:33:20|33591.8|33450.8|33596.2|33455.2|33605.9|33464.9|33591.8|33450.8|26
1625153610000|2021-07-01 15:33:30|33588.5|33447.5|33575.9|33434.9|33588.5|33447.5|33575.9|33434.9|25
1625153620000|2021-07-01 15:33:40|33576.3|33435.3|33563.6|33422.6|33578.2|33437.2|33563.6|33422.6|25
1625153630000|2021-07-01 15:33:50|33563.5|33422.5|33560|33419|33563.5|33422.5|33558|33417|21
1625153640000|2021-07-01 15:34:00|33560.3|33419.3|33561.7|33420.7|33571.1|33430.1|33559.9|33418.9|25
1625153650000|2021-07-01 15:34:10|33564|33423|33526.8|33385.8|33564.1|33423.1|33518.3|33377.3|17
1625153660000|2021-07-01 15:34:20|33521.7|33380.7|33502.7|33361.7|33521.7|33380.7|33502.7|33361.7|22
1625153670000|2021-07-01 15:34:30|33507.4|33366.4|33477.1|33336.1|33507.4|33366.4|33476.5|33335.5|21
1625153680000|2021-07-01 15:34:40|33476.3|33335.3|33462.8|33321.8|33476.3|33335.3|33461.4|33320.4|16
1625153690000|2021-07-01 15:34:50|33454.4|33313.4|33473.6|33332.6|33476|33335|33454.4|33313.4|24
1625153700000|2021-07-01 15:35:00|33473.9|33332.9|33475.9|33334.9|33477.1|33336.1|33473.9|33332.9|20
1625153710000|2021-07-01 15:35:10|33475.8|33334.8|33463.8|33322.8|33476.1|33335.1|33463.2|33322.2|26
1625153720000|2021-07-01 15:35:20|33462.6|33321.6|33467|33326|33467.8|33326.8|33455.3|33314.3|26
1625153730000|2021-07-01 15:35:30|33467.3|33326.3|33467.4|33326.4|33467.4|33326.4|33461.5|33320.5|23
1625153740000|2021-07-01 15:35:40|33471.1|33330.1|33484.1|33343.1|33489.9|33348.9|33471.1|33330.1|25
1625153750000|2021-07-01 15:35:50|33484.9|33343.9|33478.5|33337.5|33489.3|33348.3|33478|33337|20
1625153760000|2021-07-01 15:36:00|33479.9|33338.9|33482.6|33341.6|33482.7|33341.7|33477.9|33336.9|23
1625153770000|2021-07-01 15:36:10|33482.8|33341.8|33493|33352|33493|33352|33479.2|33338.2|25
1625153780000|2021-07-01 15:36:20|33495.4|33354.4|33521.6|33380.6|33521.6|33380.6|33495.4|33354.4|28
1625153790000|2021-07-01 15:36:30|33519.4|33378.4|33503.4|33362.4|33521.3|33380.3|33503.4|33362.4|29
1625153800000|2021-07-01 15:36:40|33508.4|33367.4|33524.7|33383.7|33528|33387|33506.6|33365.6|26
1625153810000|2021-07-01 15:36:50|33522.9|33381.9|33533.1|33392.1|33534.1|33393.1|33522.7|33381.7|26
1625153820000|2021-07-01 15:37:00|33533.8|33392.8|33509.8|33368.8|33534.2|33393.2|33509.8|33368.8|28
1625153830000|2021-07-01 15:37:10|33509.1|33368.1|33507|33366|33510.3|33369.3|33505.3|33364.3|18
1625153840000|2021-07-01 15:37:20|33509|33368|33522.4|33381.4|33525.3|33384.3|33509|33368|24
1625153850000|2021-07-01 15:37:30|33521.6|33380.6|33537|33396|33540.7|33399.7|33521.3|33380.3|25
1625153860000|2021-07-01 15:37:40|33534.1|33393.1|33532.6|33391.6|33539.4|33398.4|33531.8|33390.8|26
1625153870000|2021-07-01 15:37:50|33532.7|33391.7|33535.7|33394.7|33536.5|33395.5|33530.7|33389.7|15
1625153880000|2021-07-01 15:38:00|33533|33392|33527.5|33386.5|33533|33392|33527.3|33386.3|19
1625153890000|2021-07-01 15:38:10|33528.1|33387.1|33526.6|33385.6|33528.1|33387.1|33526.5|33385.5|9
1625153900000|2021-07-01 15:38:20|33526.4|33385.4|33519.6|33378.6|33526.7|33385.7|33517.2|33376.2|25
1625153910000|2021-07-01 15:38:30|33520.9|33379.9|33521.7|33380.7|33522.7|33381.7|33519.4|33378.4|20
1625153920000|2021-07-01 15:38:40|33521.5|33380.5|33532.2|33391.2|33533.3|33392.3|33515.7|33374.7|23
1625153930000|2021-07-01 15:38:50|33532.4|33391.4|33519|33378|33533.6|33392.6|33518.4|33377.4|21
1625153940000|2021-07-01 15:39:00|33520.6|33379.6|33532.8|33391.8|33534.5|33393.5|33520.6|33379.6|25
1625153950000|2021-07-01 15:39:10|33530.6|33389.6|33527.9|33386.9|33536.1|33395.1|33527.4|33386.4|21
1625153960000|2021-07-01 15:39:20|33527.8|33386.8|33533|33392|33534.3|33393.3|33527.8|33386.8|20
1625153970000|2021-07-01 15:39:30|33531.4|33390.4|33524.1|33383.1|33531.4|33390.4|33520.6|33379.6|28
1625153980000|2021-07-01 15:39:40|33525|33384|33527.8|33386.8|33530.2|33389.2|33524|33383|22
1625153990000|2021-07-01 15:39:50|33528.5|33387.5|33535.3|33394.3|33535.3|33394.3|33519.1|33378.1|25
1625154000000|2021-07-01 15:40:00|33535.6|33394.6|33542.9|33401.9|33544.9|33403.9|33532.3|33391.3|23
1625154010000|2021-07-01 15:40:10|33542.2|33401.2|33532.5|33391.5|33542.2|33401.2|33530.8|33389.8|25
1625154020000|2021-07-01 15:40:20|33532.4|33391.4|33531.5|33390.5|33537.1|33396.1|33531.1|33390.1|23
1625154030000|2021-07-01 15:40:30|33531.9|33390.9|33533.5|33392.5|33537.7|33396.7|33531.9|33390.9|20
1625154040000|2021-07-01 15:40:40|33529.3|33388.3|33526.5|33385.5|33529.3|33388.3|33519.8|33378.8|26
1625154050000|2021-07-01 15:40:50|33527.9|33386.9|33534.3|33393.3|33539.2|33398.2|33527.6|33386.6|26
1625154060000|2021-07-01 15:41:00|33532.6|33391.6|33528.8|33387.8|33533.1|33392.1|33528.8|33387.8|14
1625154070000|2021-07-01 15:41:10|33532.4|33391.4|33541.6|33400.6|33544.9|33403.9|33529.9|33388.9|28
1625154080000|2021-07-01 15:41:20|33542.3|33401.3|33551|33410|33551|33410|33539.1|33398.1|21
1625154090000|2021-07-01 15:41:30|33550.9|33409.9|33564.2|33423.2|33572.1|33431.1|33550.9|33409.9|27
1625154100000|2021-07-01 15:41:40|33562.8|33421.8|33571.9|33430.9|33571.9|33430.9|33562|33421|25
1625154110000|2021-07-01 15:41:50|33568.9|33427.9|33571.6|33430.6|33571.6|33430.6|33566.1|33425.1|21
1625154120000|2021-07-01 15:42:00|33571.3|33430.3|33567.4|33426.4|33572.3|33431.3|33563.4|33422.4|24
1625154130000|2021-07-01 15:42:10|33565.2|33424.2|33577.5|33436.5|33578.6|33437.6|33565.1|33424.1|16
1625154140000|2021-07-01 15:42:20|33577.4|33436.4|33594.8|33453.8|33594.8|33453.8|33571|33430|26
1625154150000|2021-07-01 15:42:30|33591.8|33450.8|33590.5|33449.5|33595.8|33454.8|33590.1|33449.1|18
1625154160000|2021-07-01 15:42:40|33591.7|33450.7|33588.5|33447.5|33591.7|33450.7|33588.4|33447.4|12
1625154170000|2021-07-01 15:42:50|33588.4|33447.4|33592.2|33451.2|33593.5|33452.5|33588.4|33447.4|17
1625154180000|2021-07-01 15:43:00|33591.1|33450.1|33590.5|33449.5|33591.8|33450.8|33584.5|33443.5|23
1625154190000|2021-07-01 15:43:10|33591|33450|33601.9|33460.9|33607.4|33466.4|33590.3|33449.3|25
1625154200000|2021-07-01 15:43:20|33601.8|33460.8|33604.7|33463.7|33607.1|33466.1|33596.7|33455.7|18
1625154210000|2021-07-01 15:43:30|33603.9|33462.9|33603.3|33462.3|33604.7|33463.7|33602.5|33461.5|11
1625154220000|2021-07-01 15:43:40|33602.5|33461.5|33605.6|33464.6|33605.6|33464.6|33601.8|33460.8|8
1625154230000|2021-07-01 15:43:50|33607.4|33466.4|33606.6|33465.6|33607.4|33466.4|33604.6|33463.6|6
1625154240000|2021-07-01 15:44:00|33605.7|33464.7|33590.1|33449.1|33605.7|33464.7|33587.7|33446.7|25
1625154250000|2021-07-01 15:44:10|33591.3|33450.3|33579.3|33438.3|33591.3|33450.3|33576.5|33435.5|21
1625154260000|2021-07-01 15:44:20|33580.8|33439.8|33584.4|33443.4|33588.6|33447.6|33577.6|33436.6|19
1625154270000|2021-07-01 15:44:30|33581.2|33440.2|33579|33438|33584.7|33443.7|33578.2|33437.2|15
1625154280000|2021-07-01 15:44:40|33579.5|33438.5|33573.1|33432.1|33580.6|33439.6|33571.8|33430.8|22
1625154290000|2021-07-01 15:44:50|33572.6|33431.6|33573.4|33432.4|33575.3|33434.3|33570.8|33429.8|22
1625154300000|2021-07-01 15:45:00|33572.1|33431.1|33551.9|33410.9|33573.3|33432.3|33550.3|33409.3|26
1625154310000|2021-07-01 15:45:10|33551|33410|33538.7|33397.7|33555.1|33414.1|33510.8|33369.8|23
1625154320000|2021-07-01 15:45:20|33517.9|33376.9|33507.6|33366.6|33541.6|33400.6|33504.5|33363.5|16
1625154330000|2021-07-01 15:45:30|33508.6|33367.6|33503.2|33362.2|33518.4|33377.4|33498.9|33357.9|22
1625154340000|2021-07-01 15:45:40|33503.4|33362.4|33505.7|33364.7|33511.6|33370.6|33499|33358|24
1625154350000|2021-07-01 15:45:50|33503.2|33362.2|33505.7|33364.7|33505.9|33364.9|33501.8|33360.8|10
1625154360000|2021-07-01 15:46:00|33505.9|33364.9|33491.5|33350.5|33507.3|33366.3|33485.4|33344.4|23
1625154370000|2021-07-01 15:46:10|33490.1|33349.1|33482.5|33341.5|33491.4|33350.4|33479.8|33338.8|28
1625154380000|2021-07-01 15:46:20|33483.6|33342.6|33488.6|33347.6|33488.7|33347.7|33481.7|33340.7|25
1625154390000|2021-07-01 15:46:30|33487.8|33346.8|33482.8|33341.8|33493.3|33352.3|33482|33341|26
1625154400000|2021-07-01 15:46:40|33484.2|33343.2|33484.5|33343.5|33489.6|33348.6|33483.8|33342.8|16
1625154410000|2021-07-01 15:46:50|33485|33344|33486.2|33345.2|33491|33350|33484.9|33343.9|16
1625154420000|2021-07-01 15:47:00|33486.1|33345.1|33492.4|33351.4|33492.4|33351.4|33484.5|33343.5|19
1625154430000|2021-07-01 15:47:10|33491.2|33350.2|33502.1|33361.1|33502.1|33361.1|33490.5|33349.5|13
1625154440000|2021-07-01 15:47:20|33502.2|33361.2|33506.4|33365.4|33516|33375|33500.2|33359.2|23
1625154450000|2021-07-01 15:47:30|33506.1|33365.1|33507.2|33366.2|33510.2|33369.2|33502.8|33361.8|26
1625154460000|2021-07-01 15:47:40|33506.2|33365.2|33508.7|33367.7|33509.2|33368.2|33505.3|33364.3|18
1625154470000|2021-07-01 15:47:50|33508.6|33367.6|33529.5|33388.5|33529.5|33388.5|33506.3|33365.3|26
1625154480000|2021-07-01 15:48:00|33530|33389|33531.9|33390.9|33532.5|33391.5|33529.2|33388.2|22
1625154490000|2021-07-01 15:48:10|33532.1|33391.1|33531|33390|33533.8|33392.8|33530.1|33389.1|21
1625154500000|2021-07-01 15:48:20|33532.2|33391.2|33545.8|33404.8|33548.5|33407.5|33532.2|33391.2|27
1625154510000|2021-07-01 15:48:30|33546.1|33405.1|33533.7|33392.7|33549.9|33408.9|33533.7|33392.7|26
1625154520000|2021-07-01 15:48:40|33537.6|33396.6|33520.4|33379.4|33540.1|33399.1|33520.4|33379.4|26
1625154530000|2021-07-01 15:48:50|33520.3|33379.3|33525.7|33384.7|33525.7|33384.7|33518.4|33377.4|24
1625154540000|2021-07-01 15:49:00|33525.6|33384.6|33516.8|33375.8|33525.7|33384.7|33511.5|33370.5|22
1625154550000|2021-07-01 15:49:10|33515.3|33374.3|33511.7|33370.7|33515.3|33374.3|33508.9|33367.9|25
1625154560000|2021-07-01 15:49:20|33511.3|33370.3|33523.7|33382.7|33529|33388|33506.7|33365.7|24
1625154570000|2021-07-01 15:49:30|33530.1|33389.1|33547.9|33406.9|33547.9|33406.9|33529.7|33388.7|26
1625154580000|2021-07-01 15:49:40|33546.5|33405.5|33553.7|33412.7|33563.7|33422.7|33546.5|33405.5|25
1625154590000|2021-07-01 15:49:50|33553.6|33412.6|33556.5|33415.5|33564.4|33423.4|33551.7|33410.7|26
1625154600000|2021-07-01 15:50:00|33556.6|33415.6|33562.4|33421.4|33573.1|33432.1|33556.6|33415.6|17
1625154610000|2021-07-01 15:50:10|33562.3|33421.3|33568.1|33427.1|33577|33436|33562.3|33421.3|16
1625154620000|2021-07-01 15:50:20|33569.5|33428.5|33575.5|33434.5|33575.5|33434.5|33563.3|33422.3|16
1625154630000|2021-07-01 15:50:30|33574.4|33433.4|33578.7|33437.7|33580.6|33439.6|33572.4|33431.4|22
1625154640000|2021-07-01 15:50:40|33578.8|33437.8|33572|33431|33579.8|33438.8|33568.1|33427.1|19
1625154650000|2021-07-01 15:50:50|33569.7|33428.7|33569.5|33428.5|33573.3|33432.3|33569.3|33428.3|12
1625154660000|2021-07-01 15:51:00|33569.3|33428.3|33567.6|33426.6|33569.3|33428.3|33567.6|33426.6|15
1625154670000|2021-07-01 15:51:10|33568.8|33427.8|33567.2|33426.2|33576|33435|33566.8|33425.8|16
1625154680000|2021-07-01 15:51:20|33567|33426|33554.3|33413.3|33567|33426|33553.6|33412.6|20
1625154690000|2021-07-01 15:51:30|33550.2|33409.2|33528.5|33387.5|33550.2|33409.2|33527.7|33386.7|28
1625154700000|2021-07-01 15:51:40|33528.3|33387.3|33531.3|33390.3|33531.3|33390.3|33528.2|33387.2|21
1625154710000|2021-07-01 15:51:50|33531.4|33390.4|33519.8|33378.8|33540.3|33399.3|33519|33378|28
1625154720000|2021-07-01 15:52:00|33520.6|33379.6|33519.9|33378.9|33520.6|33379.6|33516.3|33375.3|17
1625154730000|2021-07-01 15:52:10|33521.2|33380.2|33510.9|33369.9|33521.8|33380.8|33505.3|33364.3|28
1625154740000|2021-07-01 15:52:20|33510.6|33369.6|33542.3|33401.3|33547.1|33406.1|33509.8|33368.8|28
1625154750000|2021-07-01 15:52:30|33547.5|33406.5|33553.9|33412.9|33566.4|33425.4|33547.5|33406.5|24
1625154760000|2021-07-01 15:52:40|33556|33415|33569.7|33428.7|33580|33439|33556|33415|27
1625154770000|2021-07-01 15:52:50|33568.9|33427.9|33562.6|33421.6|33568.9|33427.9|33562.3|33421.3|24
1625154780000|2021-07-01 15:53:00|33561.9|33420.9|33561.6|33420.6|33562.7|33421.7|33557.8|33416.8|17
1625154790000|2021-07-01 15:53:10|33561.8|33420.8|33565.8|33424.8|33570.3|33429.3|33561.5|33420.5|20
1625154800000|2021-07-01 15:53:20|33566.1|33425.1|33565.6|33424.6|33567.3|33426.3|33562.7|33421.7|20
1625154810000|2021-07-01 15:53:30|33566.3|33425.3|33568.9|33427.9|33579.4|33438.4|33564.6|33423.6|21
1625154820000|2021-07-01 15:53:40|33570.2|33429.2|33580.4|33439.4|33580.4|33439.4|33566.3|33425.3|21
1625154830000|2021-07-01 15:53:50|33570.2|33429.2|33569.8|33428.8|33572.6|33431.6|33568.2|33427.2|22
1625154840000|2021-07-01 15:54:00|33570.1|33429.1|33573.9|33432.9|33577.1|33436.1|33568.6|33427.6|22
1625154850000|2021-07-01 15:54:10|33572.7|33431.7|33566.7|33425.7|33574.4|33433.4|33566.7|33425.7|22
1625154860000|2021-07-01 15:54:20|33567.5|33426.5|33579.4|33438.4|33581.4|33440.4|33566|33425|27
1625154870000|2021-07-01 15:54:30|33571.1|33430.1|33568.5|33427.5|33573.5|33432.5|33567|33426|19
1625154880000|2021-07-01 15:54:40|33568.9|33427.9|33569.3|33428.3|33571.5|33430.5|33568.9|33427.9|11
1625154890000|2021-07-01 15:54:50|33569.4|33428.4|33570.2|33429.2|33579.9|33438.9|33569.4|33428.4|16
1625154900000|2021-07-01 15:55:00|33574.3|33433.3|33569.4|33428.4|33578.4|33437.4|33567.6|33426.6|17
1625154910000|2021-07-01 15:55:10|33569.9|33428.9|33574.8|33433.8|33574.8|33433.8|33567.7|33426.7|20
1625154920000|2021-07-01 15:55:20|33576.2|33435.2|33575.8|33434.8|33578.5|33437.5|33568.7|33427.7|23
1625154930000|2021-07-01 15:55:30|33575.6|33434.6|33575.2|33434.2|33576.8|33435.8|33573.4|33432.4|21
1625154940000|2021-07-01 15:55:40|33574.3|33433.3|33573.7|33432.7|33578.4|33437.4|33573.7|33432.7|18
1625154950000|2021-07-01 15:55:50|33575.5|33434.5|33577.3|33436.3|33577.3|33436.3|33573.7|33432.7|7
1625154960000|2021-07-01 15:56:00|33577.6|33436.6|33573.9|33432.9|33577.6|33436.6|33573.7|33432.7|15
1625154970000|2021-07-01 15:56:10|33573.2|33432.2|33566.6|33425.6|33573.2|33432.2|33565.3|33424.3|4
1625154980000|2021-07-01 15:56:20|33565|33424|33559.5|33418.5|33565.7|33424.7|33559.5|33418.5|10
1625154990000|2021-07-01 15:56:30|33555.8|33414.8|33539.4|33398.4|33558.5|33417.5|33539.4|33398.4|20
1625155000000|2021-07-01 15:56:40|33536.7|33395.7|33538.8|33397.8|33540.6|33399.6|33536.7|33395.7|14
1625155010000|2021-07-01 15:56:50|33539.7|33398.7|33538.9|33397.9|33540.2|33399.2|33538.7|33397.7|14
1625155020000|2021-07-01 15:57:00|33539|33398|33542.7|33401.7|33542.8|33401.8|33539|33398|17
1625155030000|2021-07-01 15:57:10|33543.2|33402.2|33541.6|33400.6|33548|33407|33541.6|33400.6|16
1625155040000|2021-07-01 15:57:20|33545.6|33404.6|33544.6|33403.6|33545.6|33404.6|33539.6|33398.6|7
1625155050000|2021-07-01 15:57:30|33544.8|33403.8|33544.8|33403.8|33544.8|33403.8|33544.8|33403.8|1
1625155060000|2021-07-01 15:57:40|33544.6|33403.6|33528.7|33387.7|33544.6|33403.6|33528.6|33387.6|9
1625155070000|2021-07-01 15:57:50|33527|33386|33542.1|33401.1|33543.6|33402.6|33527|33386|25
1625155080000|2021-07-01 15:58:00|33543.3|33402.3|33542.6|33401.6|33545.4|33404.4|33535.9|33394.9|21
1625155090000|2021-07-01 15:58:10|33535.6|33394.6|33525.1|33384.1|33535.6|33394.6|33524.5|33383.5|21
1625155100000|2021-07-01 15:58:20|33526.5|33385.5|33527.6|33386.6|33530.4|33389.4|33525.7|33384.7|24
1625155110000|2021-07-01 15:58:30|33527.7|33386.7|33529.2|33388.2|33531.3|33390.3|33526.5|33385.5|21
1625155120000|2021-07-01 15:58:40|33529.7|33388.7|33530.9|33389.9|33531.8|33390.8|33529.7|33388.7|16
1625155130000|2021-07-01 15:58:50|33531.1|33390.1|33530.3|33389.3|33534.1|33393.1|33528.9|33387.9|17
1625155140000|2021-07-01 15:59:00|33528.9|33387.9|33534|33393|33536.9|33395.9|33528.1|33387.1|11
1625155150000|2021-07-01 15:59:10|33533.5|33392.5|33531|33390|33534.4|33393.4|33530.6|33389.6|22
1625155160000|2021-07-01 15:59:20|33528.5|33387.5|33528.1|33387.1|33529.3|33388.3|33522.1|33381.1|22
1625155170000|2021-07-01 15:59:30|33528|33387|33518.6|33377.6|33528|33387|33518.3|33377.3|25
1625155180000|2021-07-01 15:59:40|33518.3|33377.3|33524.9|33383.9|33524.9|33383.9|33515.4|33374.4|20
1625155190000|2021-07-01 15:59:50|33525.1|33384.1|33516.6|33375.6|33527.5|33386.5|33516.6|33375.6|25
1625155200000|2021-07-01 16:00:00|33514.1|33373.1|33517.2|33376.2|33522.3|33381.3|33513.6|33372.6|17
1625155210000|2021-07-01 16:00:10|33517.3|33376.3|33496.8|33355.8|33517.3|33376.3|33496.8|33355.8|26
1625155220000|2021-07-01 16:00:20|33496.6|33355.6|33485.6|33344.6|33498.4|33357.4|33485.4|33344.4|17
1625155230000|2021-07-01 16:00:30|33485.7|33344.7|33500.7|33359.7|33500.7|33359.7|33485.7|33344.7|24
1625155240000|2021-07-01 16:00:40|33504.1|33363.1|33547.8|33406.8|33547.8|33406.8|33504.1|33363.1|27
1625155250000|2021-07-01 16:00:50|33548.5|33407.5|33572.2|33431.2|33581.7|33440.7|33548.5|33407.5|29
1625155260000|2021-07-01 16:01:00|33572.8|33431.8|33596.6|33455.6|33598.4|33457.4|33571.6|33430.6|28
1625155270000|2021-07-01 16:01:10|33601.9|33460.9|33589.2|33448.2|33604.3|33463.3|33588.3|33447.3|25
1625155280000|2021-07-01 16:01:20|33588.8|33447.8|33583.9|33442.9|33588.8|33447.8|33577.3|33436.3|26
1625155290000|2021-07-01 16:01:30|33584.5|33443.5|33522.7|33381.7|33584.5|33443.5|33522.7|33381.7|27
1625155300000|2021-07-01 16:01:40|33515.9|33374.9|33540|33399|33542.1|33401.1|33514.9|33373.9|23
1625155310000|2021-07-01 16:01:50|33541.1|33400.1|33520.5|33379.5|33541.1|33400.1|33520.5|33379.5|25
1625155320000|2021-07-01 16:02:00|33527|33386|33468.2|33327.2|33527|33386|33467.4|33326.4|27
1625155330000|2021-07-01 16:02:10|33472.9|33331.9|33411|33270|33476.3|33335.3|33411|33270|27
1625155340000|2021-07-01 16:02:20|33410.9|33269.9|33391|33250|33415.6|33274.6|33391|33250|26
1625155350000|2021-07-01 16:02:30|33382.9|33241.9|33380.7|33239.7|33398.6|33257.6|33375.6|33234.6|26
1625155360000|2021-07-01 16:02:40|33382.7|33241.7|33387.3|33246.3|33390.5|33249.5|33365|33224|28
1625155370000|2021-07-01 16:02:50|33387.5|33246.5|33396.2|33255.2|33414.9|33273.9|33382.2|33241.2|29
1625155380000|2021-07-01 16:03:00|33395.1|33254.1|33386|33245|33400.7|33259.7|33386|33245|28
1625155390000|2021-07-01 16:03:10|33386.4|33245.4|33379|33238|33386.5|33245.5|33368.7|33227.7|24
1625155400000|2021-07-01 16:03:20|33382.5|33241.5|33397|33256|33397|33256|33382.5|33241.5|26
1625155410000|2021-07-01 16:03:30|33397.5|33256.5|33438.4|33297.4|33440|33299|33397.5|33256.5|26
1625155420000|2021-07-01 16:03:40|33437.4|33296.4|33436.8|33295.8|33437.4|33296.4|33414.3|33273.3|26
1625155430000|2021-07-01 16:03:50|33437.6|33296.6|33406.9|33265.9|33445.9|33304.9|33402.4|33261.4|26
1625155440000|2021-07-01 16:04:00|33406.8|33265.8|33399.7|33258.7|33406.9|33265.9|33394.7|33253.7|28
1625155450000|2021-07-01 16:04:10|33397.1|33256.1|33413|33272|33419.3|33278.3|33395.1|33254.1|27
1625155460000|2021-07-01 16:04:20|33417.6|33276.6|33414.3|33273.3|33421.1|33280.1|33413.6|33272.6|29
1625155470000|2021-07-01 16:04:30|33410|33269|33370.4|33229.4|33425.7|33284.7|33365.1|33224.1|28
1625155480000|2021-07-01 16:04:40|33369.1|33228.1|33363.9|33222.9|33373.1|33232.1|33360.6|33219.6|29
1625155490000|2021-07-01 16:04:50|33361.9|33220.9|33361.3|33220.3|33371.3|33230.3|33359|33218|27
1625155500000|2021-07-01 16:05:00|33362.2|33221.2|33389.3|33248.3|33400.4|33259.4|33361.2|33220.2|27
1625155510000|2021-07-01 16:05:10|33388.9|33247.9|33374.2|33233.2|33388.9|33247.9|33374.2|33233.2|22
1625155520000|2021-07-01 16:05:20|33371.2|33230.2|33396.3|33255.3|33400.9|33259.9|33367.7|33226.7|27
1625155530000|2021-07-01 16:05:30|33396.7|33255.7|33378.9|33237.9|33396.7|33255.7|33377.4|33236.4|24
1625155540000|2021-07-01 16:05:40|33375|33234|33379|33238|33385.4|33244.4|33372.5|33231.5|28
1625155550000|2021-07-01 16:05:50|33378.9|33237.9|33385.1|33244.1|33388.2|33247.2|33378.4|33237.4|26
1625155560000|2021-07-01 16:06:00|33385.4|33244.4|33392.8|33251.8|33394.6|33253.6|33383.9|33242.9|21
1625155570000|2021-07-01 16:06:10|33392.2|33251.2|33387.6|33246.6|33399.1|33258.1|33387.6|33246.6|19
1625155580000|2021-07-01 16:06:20|33387.8|33246.8|33387.7|33246.7|33393.1|33252.1|33387.5|33246.5|24
1625155590000|2021-07-01 16:06:30|33387.4|33246.4|33392.1|33251.1|33392.5|33251.5|33382.3|33241.3|20
1625155600000|2021-07-01 16:06:40|33386|33245|33390.8|33249.8|33391.8|33250.8|33381.7|33240.7|23
1625155610000|2021-07-01 16:06:50|33390.6|33249.6|33400.6|33259.6|33400.8|33259.8|33387.7|33246.7|19
1625155620000|2021-07-01 16:07:00|33401.3|33260.3|33382.1|33241.1|33401.3|33260.3|33382.1|33241.1|26
1625155630000|2021-07-01 16:07:10|33383.5|33242.5|33372.3|33231.3|33385.6|33244.6|33372.3|33231.3|27
1625155640000|2021-07-01 16:07:20|33371.6|33230.6|33352|33211|33371.6|33230.6|33347.2|33206.2|26
1625155650000|2021-07-01 16:07:30|33351.7|33210.7|33357.9|33216.9|33363.1|33222.1|33351.5|33210.5|28
1625155660000|2021-07-01 16:07:40|33358.7|33217.7|33375|33234|33377|33236|33355.1|33214.1|25
1625155670000|2021-07-01 16:07:50|33378.7|33237.7|33385.3|33244.3|33385.5|33244.5|33374.4|33233.4|17
1625155680000|2021-07-01 16:08:00|33384.1|33243.1|33386.4|33245.4|33390.7|33249.7|33380|33239|24
1625155690000|2021-07-01 16:08:10|33387.6|33246.6|33385.3|33244.3|33390.7|33249.7|33384.8|33243.8|14
1625155700000|2021-07-01 16:08:20|33385.4|33244.4|33368.4|33227.4|33389.6|33248.6|33362.2|33221.2|27
1625155710000|2021-07-01 16:08:30|33369.6|33228.6|33308.2|33167.2|33371.9|33230.9|33303.1|33162.1|27
1625155720000|2021-07-01 16:08:40|33308.1|33167.1|33310.4|33169.4|33310.4|33169.4|33298.6|33157.6|24
1625155730000|2021-07-01 16:08:50|33310.6|33169.6|33306.5|33165.5|33313.5|33172.5|33297.4|33156.4|24
1625155740000|2021-07-01 16:09:00|33304.3|33163.3|33298.8|33157.8|33310|33169|33298.8|33157.8|25
1625155750000|2021-07-01 16:09:10|33297.8|33156.8|33295.4|33154.4|33300.2|33159.2|33295.1|33154.1|23
1625155760000|2021-07-01 16:09:20|33294.1|33153.1|33302.7|33161.7|33305.6|33164.6|33288.7|33147.7|26
1625155770000|2021-07-01 16:09:30|33302.8|33161.8|33304.4|33163.4|33314.4|33173.4|33300.5|33159.5|23
1625155780000|2021-07-01 16:09:40|33298.4|33157.4|33271.3|33130.3|33309.1|33168.1|33270.9|33129.9|25
1625155790000|2021-07-01 16:09:50|33269.9|33128.9|33276.5|33135.5|33276.5|33135.5|33261.3|33120.3|27
1625155800000|2021-07-01 16:10:00|33280.2|33139.2|33320.6|33179.6|33320.6|33179.6|33277.1|33136.1|26
1625155810000|2021-07-01 16:10:10|33321.5|33180.5|33290.9|33149.9|33321.5|33180.5|33284.6|33143.6|26
1625155820000|2021-07-01 16:10:20|33292.2|33151.2|33290.2|33149.2|33292.2|33151.2|33282.1|33141.1|27
1625155830000|2021-07-01 16:10:30|33289.6|33148.6|33285.8|33144.8|33291.2|33150.2|33285.8|33144.8|21
1625155840000|2021-07-01 16:10:40|33286.1|33145.1|33282.5|33141.5|33289.5|33148.5|33282.4|33141.4|19
1625155850000|2021-07-01 16:10:50|33282.1|33141.1|33275.8|33134.8|33282.5|33141.5|33275.1|33134.1|22
1625155860000|2021-07-01 16:11:00|33277.3|33136.3|33284.5|33143.5|33284.5|33143.5|33274.4|33133.4|23
1625155870000|2021-07-01 16:11:10|33283.7|33142.7|33280.9|33139.9|33295.8|33154.8|33278|33137|27
1625155880000|2021-07-01 16:11:20|33281|33140|33284.6|33143.6|33285.1|33144.1|33280.1|33139.1|21
1625155890000|2021-07-01 16:11:30|33285.6|33144.6|33284.5|33143.5|33285.8|33144.8|33281.9|33140.9|21
1625155900000|2021-07-01 16:11:40|33284.1|33143.1|33273.1|33132.1|33287.5|33146.5|33273.1|33132.1|22
1625155910000|2021-07-01 16:11:50|33275.1|33134.1|33274.7|33133.7|33279.7|33138.7|33273.2|33132.2|24
1625155920000|2021-07-01 16:12:00|33276|33135|33284.5|33143.5|33290.9|33149.9|33274.2|33133.2|27
1625155930000|2021-07-01 16:12:10|33284.2|33143.2|33294.6|33153.6|33298.5|33157.5|33284.2|33143.2|24
1625155940000|2021-07-01 16:12:20|33294.4|33153.4|33291.9|33150.9|33302.1|33161.1|33291.9|33150.9|17
1625155950000|2021-07-01 16:12:30|33292.9|33151.9|33293.3|33152.3|33296.7|33155.7|33290.6|33149.6|23
1625155960000|2021-07-01 16:12:40|33291.6|33150.6|33292.3|33151.3|33296|33155|33289|33148|24
1625155970000|2021-07-01 16:12:50|33292.2|33151.2|33297.1|33156.1|33300.1|33159.1|33292.2|33151.2|20
1625155980000|2021-07-01 16:13:00|33297.4|33156.4|33297.5|33156.5|33300.2|33159.2|33296.7|33155.7|20
1625155990000|2021-07-01 16:13:10|33297.9|33156.9|33291.7|33150.7|33297.9|33156.9|33290.8|33149.8|19
1625156000000|2021-07-01 16:13:20|33290.6|33149.6|33294.7|33153.7|33294.9|33153.9|33290.6|33149.6|10
1625156010000|2021-07-01 16:13:30|33294.6|33153.6|33299.5|33158.5|33299.8|33158.8|33286.7|33145.7|20
1625156020000|2021-07-01 16:13:40|33300.2|33159.2|33299.3|33158.3|33300.7|33159.7|33295|33154|16
1625156030000|2021-07-01 16:13:50|33303.2|33162.2|33306.3|33165.3|33306.3|33165.3|33299.3|33158.3|23
1625156040000|2021-07-01 16:14:00|33309.4|33168.4|33316.3|33175.3|33316.3|33175.3|33309.4|33168.4|14
1625156050000|2021-07-01 16:14:10|33311.4|33170.4|33303.5|33162.5|33311.5|33170.5|33298.9|33157.9|17
1625156060000|2021-07-01 16:14:20|33302.5|33161.5|33300.9|33159.9|33311.2|33170.2|33298.9|33157.9|25
1625156070000|2021-07-01 16:14:30|33302.6|33161.6|33306.6|33165.6|33306.6|33165.6|33299.9|33158.9|16
1625156080000|2021-07-01 16:14:40|33305.2|33164.2|33298.5|33157.5|33308.7|33167.7|33298.5|33157.5|18
1625156090000|2021-07-01 16:14:50|33305.3|33164.3|33309.1|33168.1|33312.4|33171.4|33300.6|33159.6|20
1625156100000|2021-07-01 16:15:00|33310.6|33169.6|33288.4|33147.4|33310.6|33169.6|33281.9|33140.9|29
1625156110000|2021-07-01 16:15:10|33288.6|33147.6|33276.3|33135.3|33291.6|33150.6|33276.3|33135.3|19
1625156120000|2021-07-01 16:15:20|33276.1|33135.1|33279.1|33138.1|33286.8|33145.8|33276.1|33135.1|22
1625156130000|2021-07-01 16:15:30|33284.3|33143.3|33289.6|33148.6|33290.3|33149.3|33279.1|33138.1|21
1625156140000|2021-07-01 16:15:40|33290.2|33149.2|33309.4|33168.4|33311.3|33170.3|33290.1|33149.1|26
1625156150000|2021-07-01 16:15:50|33310.3|33169.3|33330.1|33189.1|33331.7|33190.7|33310.3|33169.3|25
1625156160000|2021-07-01 16:16:00|33332.5|33191.5|33371.5|33230.5|33371.5|33230.5|33328.1|33187.1|26
1625156170000|2021-07-01 16:16:10|33371.7|33230.7|33387.7|33246.7|33400.3|33259.3|33364.7|33223.7|25
1625156180000|2021-07-01 16:16:20|33388.8|33247.8|33374.7|33233.7|33390.3|33249.3|33369.6|33228.6|27
1625156190000|2021-07-01 16:16:30|33373.9|33232.9|33355.1|33214.1|33373.9|33232.9|33351.8|33210.8|22
1625156200000|2021-07-01 16:16:40|33354|33213|33350.5|33209.5|33354|33213|33349.4|33208.4|17
1625156210000|2021-07-01 16:16:50|33350.7|33209.7|33350.9|33209.9|33351.9|33210.9|33349.3|33208.3|11
1625156220000|2021-07-01 16:17:00|33349.5|33208.5|33326.4|33185.4|33349.5|33208.5|33326.2|33185.2|19
1625156230000|2021-07-01 16:17:10|33325.9|33184.9|33319.2|33178.2|33336.1|33195.1|33315.6|33174.6|23
1625156240000|2021-07-01 16:17:20|33330.3|33189.3|33313.2|33172.2|33330.4|33189.4|33312.3|33171.3|20
1625156250000|2021-07-01 16:17:30|33314.1|33173.1|33305.9|33164.9|33318.8|33177.8|33305.9|33164.9|27
1625156260000|2021-07-01 16:17:40|33306.3|33165.3|33301.5|33160.5|33306.3|33165.3|33292.1|33151.1|21
1625156270000|2021-07-01 16:17:50|33300.4|33159.4|33307.1|33166.1|33312.9|33171.9|33300.4|33159.4|20
1625156280000|2021-07-01 16:18:00|33307|33166|33305.7|33164.7|33310.3|33169.3|33298|33157|24
1625156290000|2021-07-01 16:18:10|33306.3|33165.3|33292|33151|33306.3|33165.3|33291.7|33150.7|14
1625156300000|2021-07-01 16:18:20|33292.7|33151.7|33309.9|33168.9|33309.9|33168.9|33290.8|33149.8|26
1625156310000|2021-07-01 16:18:30|33310.2|33169.2|33324.9|33183.9|33324.9|33183.9|33310.2|33169.2|24
1625156320000|2021-07-01 16:18:40|33328.2|33187.2|33325.1|33184.1|33332.3|33191.3|33323.4|33182.4|25
1625156330000|2021-07-01 16:18:50|33325.2|33184.2|33354.2|33213.2|33354.2|33213.2|33325.2|33184.2|20
1625156340000|2021-07-01 16:19:00|33353.6|33212.6|33343.2|33202.2|33353.6|33212.6|33339.5|33198.5|26
1625156350000|2021-07-01 16:19:10|33343.9|33202.9|33338.9|33197.9|33347.3|33206.3|33338.9|33197.9|21
1625156360000|2021-07-01 16:19:20|33337.7|33196.7|33341|33200|33345.9|33204.9|33337.7|33196.7|22
1625156370000|2021-07-01 16:19:30|33341.1|33200.1|33342.9|33201.9|33344.3|33203.3|33338.6|33197.6|12
1625156380000|2021-07-01 16:19:40|33344|33203|33358.7|33217.7|33365.6|33224.6|33344|33203|25
1625156390000|2021-07-01 16:19:50|33359.7|33218.7|33352.8|33211.8|33363.6|33222.6|33352.8|33211.8|24
1625156400000|2021-07-01 16:20:00|33352.3|33211.3|33352.2|33211.2|33361.1|33220.1|33349.6|33208.6|24
1625156410000|2021-07-01 16:20:10|33355.6|33214.6|33348.8|33207.8|33362.1|33221.1|33348.8|33207.8|22
1625156420000|2021-07-01 16:20:20|33351.4|33210.4|33359.4|33218.4|33362|33221|33350.1|33209.1|9
1625156430000|2021-07-01 16:20:30|33359.3|33218.3|33362.8|33221.8|33362.8|33221.8|33357.6|33216.6|15
1625156440000|2021-07-01 16:20:40|33364.6|33223.6|33370.8|33229.8|33370.8|33229.8|33362.8|33221.8|21
1625156450000|2021-07-01 16:20:50|33371|33230|33385.4|33244.4|33385.4|33244.4|33370.8|33229.8|21
1625156460000|2021-07-01 16:21:00|33387.4|33246.4|33372.4|33231.4|33387.9|33246.9|33372.4|33231.4|23
1625156470000|2021-07-01 16:21:10|33371.8|33230.8|33376.4|33235.4|33377.1|33236.1|33371.8|33230.8|22
1625156480000|2021-07-01 16:21:20|33376.1|33235.1|33394.5|33253.5|33394.5|33253.5|33376.1|33235.1|24
1625156490000|2021-07-01 16:21:30|33393.1|33252.1|33392.7|33251.7|33403.3|33262.3|33392|33251|15
1625156500000|2021-07-01 16:21:40|33397|33256|33378|33237|33397|33256|33376.8|33235.8|24
1625156510000|2021-07-01 16:21:50|33376.8|33235.8|33388.4|33247.4|33388.4|33247.4|33376.8|33235.8|20
1625156520000|2021-07-01 16:22:00|33387.6|33246.6|33404.2|33263.2|33404.2|33263.2|33387.6|33246.6|24
1625156530000|2021-07-01 16:22:10|33404.5|33263.5|33398|33257|33404.9|33263.9|33396.2|33255.2|24
1625156540000|2021-07-01 16:22:20|33397.7|33256.7|33399.2|33258.2|33402|33261|33396.6|33255.6|19
1625156550000|2021-07-01 16:22:30|33399.6|33258.6|33387.4|33246.4|33401.4|33260.4|33383.6|33242.6|15
1625156560000|2021-07-01 16:22:40|33387.8|33246.8|33391.1|33250.1|33394.7|33253.7|33386.6|33245.6|23
1625156570000|2021-07-01 16:22:50|33392.3|33251.3|33400.5|33259.5|33404.8|33263.8|33385.3|33244.3|26
1625156580000|2021-07-01 16:23:00|33400.6|33259.6|33414.4|33273.4|33414.6|33273.6|33396.5|33255.5|20
1625156590000|2021-07-01 16:23:10|33414.5|33273.5|33413.3|33272.3|33417.7|33276.7|33404.5|33263.5|26
1625156600000|2021-07-01 16:23:20|33410.3|33269.3|33399.9|33258.9|33412.2|33271.2|33398|33257|23
1625156610000|2021-07-01 16:23:30|33400.3|33259.3|33399.6|33258.6|33400.8|33259.8|33398.9|33257.9|16
1625156620000|2021-07-01 16:23:40|33398.3|33257.3|33398.7|33257.7|33399.4|33258.4|33392.7|33251.7|17
1625156630000|2021-07-01 16:23:50|33399.2|33258.2|33408.3|33267.3|33408.3|33267.3|33390.7|33249.7|24
1625156640000|2021-07-01 16:24:00|33407.7|33266.7|33426|33285|33426|33285|33407.1|33266.1|25
1625156650000|2021-07-01 16:24:10|33424.6|33283.6|33418.9|33277.9|33427.2|33286.2|33412.6|33271.6|27
1625156660000|2021-07-01 16:24:20|33418.6|33277.6|33418.9|33277.9|33426.3|33285.3|33412.6|33271.6|26
1625156670000|2021-07-01 16:24:30|33417.9|33276.9|33411.7|33270.7|33422.9|33281.9|33411.7|33270.7|24
1625156680000|2021-07-01 16:24:40|33417.1|33276.1|33408.5|33267.5|33422.6|33281.6|33408.5|33267.5|23
1625156690000|2021-07-01 16:24:50|33410.5|33269.5|33394.7|33253.7|33410.5|33269.5|33391.2|33250.2|24
1625156700000|2021-07-01 16:25:00|33394.4|33253.4|33383.1|33242.1|33394.9|33253.9|33383.1|33242.1|25
1625156710000|2021-07-01 16:25:10|33377.1|33236.1|33382.1|33241.1|33382.1|33241.1|33375.1|33234.1|19
1625156720000|2021-07-01 16:25:20|33384.1|33243.1|33393|33252|33393.6|33252.6|33382.2|33241.2|27
1625156730000|2021-07-01 16:25:30|33391.7|33250.7|33392.1|33251.1|33400.6|33259.6|33391.7|33250.7|27
1625156740000|2021-07-01 16:25:40|33392.4|33251.4|33385.7|33244.7|33396.9|33255.9|33382.8|33241.8|25
1625156750000|2021-07-01 16:25:50|33385.8|33244.8|33393.7|33252.7|33394.8|33253.8|33385.7|33244.7|26
1625156760000|2021-07-01 16:26:00|33393.2|33252.2|33381.7|33240.7|33395.1|33254.1|33381.3|33240.3|15
1625156770000|2021-07-01 16:26:10|33381.6|33240.6|33369.4|33228.4|33386.4|33245.4|33369.4|33228.4|23
1625156780000|2021-07-01 16:26:20|33369.2|33228.2|33374.3|33233.3|33374.8|33233.8|33362.2|33221.2|26
1625156790000|2021-07-01 16:26:30|33368.8|33227.8|33365.7|33224.7|33371.5|33230.5|33362.3|33221.3|25
1625156800000|2021-07-01 16:26:40|33367.5|33226.5|33374.2|33233.2|33376|33235|33367.5|33226.5|22
1625156810000|2021-07-01 16:26:50|33374.8|33233.8|33377.5|33236.5|33385.2|33244.2|33371.1|33230.1|22
1625156820000|2021-07-01 16:27:00|33377|33236|33382.7|33241.7|33382.7|33241.7|33375.8|33234.8|23
1625156830000|2021-07-01 16:27:10|33382|33241|33385.3|33244.3|33385.3|33244.3|33375.4|33234.4|21
1625156840000|2021-07-01 16:27:20|33384.3|33243.3|33376.6|33235.6|33386|33245|33375.6|33234.6|18
1625156850000|2021-07-01 16:27:30|33377.4|33236.4|33374.3|33233.3|33379.1|33238.1|33371.4|33230.4|21
1625156860000|2021-07-01 16:27:40|33374.1|33233.1|33374.4|33233.4|33386.6|33245.6|33374.1|33233.1|21
1625156870000|2021-07-01 16:27:50|33373.9|33232.9|33394.5|33253.5|33394.5|33253.5|33371.6|33230.6|19
1625156880000|2021-07-01 16:28:00|33395.3|33254.3|33397.4|33256.4|33404.7|33263.7|33387.2|33246.2|26
1625156890000|2021-07-01 16:28:10|33392.2|33251.2|33390.9|33249.9|33399.7|33258.7|33388.5|33247.5|20
1625156900000|2021-07-01 16:28:20|33394.3|33253.3|33381.6|33240.6|33397.3|33256.3|33381.6|33240.6|19
1625156910000|2021-07-01 16:28:30|33379.7|33238.7|33381|33240|33386.6|33245.6|33374.4|33233.4|27
1625156920000|2021-07-01 16:28:40|33381.3|33240.3|33382.3|33241.3|33382.3|33241.3|33376.4|33235.4|21
1625156930000|2021-07-01 16:28:50|33383.6|33242.6|33390.9|33249.9|33394|33253|33381.7|33240.7|22
1625156940000|2021-07-01 16:29:00|33388.5|33247.5|33376.7|33235.7|33389.3|33248.3|33375.6|33234.6|19
1625156950000|2021-07-01 16:29:10|33376|33235|33353.9|33212.9|33376|33235|33353.9|33212.9|23
1625156960000|2021-07-01 16:29:20|33355.1|33214.1|33356.4|33215.4|33356.4|33215.4|33350.2|33209.2|11
1625156970000|2021-07-01 16:29:30|33356.8|33215.8|33355.9|33214.9|33357.3|33216.3|33355|33214|12
1625156980000|2021-07-01 16:29:40|33357|33216|33361.8|33220.8|33361.8|33220.8|33356.9|33215.9|9
1625156990000|2021-07-01 16:29:50|33366.3|33225.3|33374.5|33233.5|33377.3|33236.3|33366.3|33225.3|25
1625157000000|2021-07-01 16:30:00|33373.7|33232.7|33368.4|33227.4|33378.8|33237.8|33367.9|33226.9|24
1625157010000|2021-07-01 16:30:10|33368.3|33227.3|33376.2|33235.2|33388.7|33247.7|33368.3|33227.3|21
1625157020000|2021-07-01 16:30:20|33377.2|33236.2|33386.4|33245.4|33390.9|33249.9|33377.2|33236.2|24
1625157030000|2021-07-01 16:30:30|33388.5|33247.5|33398|33257|33405.7|33264.7|33382.3|33241.3|27
1625157040000|2021-07-01 16:30:40|33396|33255|33404|33263|33408.1|33267.1|33396|33255|24
1625157050000|2021-07-01 16:30:50|33402.8|33261.8|33409.2|33268.2|33410.2|33269.2|33402.8|33261.8|21
1625157060000|2021-07-01 16:31:00|33409.9|33268.9|33405.6|33264.6|33413.2|33272.2|33405.4|33264.4|22
1625157070000|2021-07-01 16:31:10|33404.2|33263.2|33411|33270|33411|33270|33404.2|33263.2|15
1625157080000|2021-07-01 16:31:20|33411.4|33270.4|33422.5|33281.5|33423.2|33282.2|33411.4|33270.4|17
1625157090000|2021-07-01 16:31:30|33422.4|33281.4|33433.2|33292.2|33437.9|33296.9|33422.4|33281.4|14
1625157100000|2021-07-01 16:31:40|33434.7|33293.7|33442.8|33301.8|33447.2|33306.2|33433.9|33292.9|26
1625157110000|2021-07-01 16:31:50|33441.4|33300.4|33434|33293|33441.7|33300.7|33427.4|33286.4|19
1625157120000|2021-07-01 16:32:00|33434.3|33293.3|33435.2|33294.2|33439.9|33298.9|33429.6|33288.6|21
1625157130000|2021-07-01 16:32:10|33429.2|33288.2|33431.8|33290.8|33436.4|33295.4|33429.1|33288.1|17
1625157140000|2021-07-01 16:32:20|33430.8|33289.8|33435.4|33294.4|33435.4|33294.4|33430.8|33289.8|16
1625157150000|2021-07-01 16:32:30|33435.6|33294.6|33445.3|33304.3|33445.3|33304.3|33433.7|33292.7|18
1625157160000|2021-07-01 16:32:40|33442.8|33301.8|33443.7|33302.7|33445.3|33304.3|33440.9|33299.9|7
1625157170000|2021-07-01 16:32:50|33445.6|33304.6|33444.3|33303.3|33447.8|33306.8|33441.2|33300.2|11
1625157180000|2021-07-01 16:33:00|33442.6|33301.6|33461.9|33320.9|33461.9|33320.9|33442.6|33301.6|21
1625157190000|2021-07-01 16:33:10|33461.8|33320.8|33480.4|33339.4|33480.4|33339.4|33461.8|33320.8|23
1625157200000|2021-07-01 16:33:20|33476.3|33335.3|33488.7|33347.7|33488.7|33347.7|33472.2|33331.2|27
1625157210000|2021-07-01 16:33:30|33490.1|33349.1|33514.9|33373.9|33515.2|33374.2|33489.3|33348.3|25
1625157220000|2021-07-01 16:33:40|33515.2|33374.2|33499.4|33358.4|33515.2|33374.2|33499.4|33358.4|24
1625157230000|2021-07-01 16:33:50|33499.2|33358.2|33485.4|33344.4|33499.2|33358.2|33484.5|33343.5|24
1625157240000|2021-07-01 16:34:00|33484.1|33343.1|33483.8|33342.8|33489.1|33348.1|33480.3|33339.3|26
1625157250000|2021-07-01 16:34:10|33484|33343|33481.3|33340.3|33484.1|33343.1|33480.4|33339.4|19
1625157260000|2021-07-01 16:34:20|33480.7|33339.7|33483.4|33342.4|33483.4|33342.4|33477.7|33336.7|21
1625157270000|2021-07-01 16:34:30|33484|33343|33495.8|33354.8|33495.8|33354.8|33482.5|33341.5|18
1625157280000|2021-07-01 16:34:40|33498.6|33357.6|33492.1|33351.1|33498.6|33357.6|33483.1|33342.1|19
1625157290000|2021-07-01 16:34:50|33495.6|33354.6|33482.5|33341.5|33495.6|33354.6|33479.6|33338.6|16
1625157300000|2021-07-01 16:35:00|33477.4|33336.4|33457.9|33316.9|33477.4|33336.4|33456.5|33315.5|26
1625157310000|2021-07-01 16:35:10|33451|33310|33456.2|33315.2|33458.9|33317.9|33447.3|33306.3|26
1625157320000|2021-07-01 16:35:20|33455.3|33314.3|33462.1|33321.1|33465.2|33324.2|33455.2|33314.2|24
1625157330000|2021-07-01 16:35:30|33462.4|33321.4|33453.9|33312.9|33466|33325|33452.8|33311.8|22
1625157340000|2021-07-01 16:35:40|33455|33314|33464.8|33323.8|33466.4|33325.4|33452.6|33311.6|22
1625157350000|2021-07-01 16:35:50|33467.5|33326.5|33462.6|33321.6|33471.7|33330.7|33462.6|33321.6|23
1625157360000|2021-07-01 16:36:00|33456.6|33315.6|33462.9|33321.9|33465.5|33324.5|33453.8|33312.8|22
1625157370000|2021-07-01 16:36:10|33463.8|33322.8|33465.2|33324.2|33469.2|33328.2|33463.8|33322.8|22
1625157380000|2021-07-01 16:36:20|33465.9|33324.9|33462.7|33321.7|33465.9|33324.9|33459.7|33318.7|17
1625157390000|2021-07-01 16:36:30|33465.4|33324.4|33464.5|33323.5|33469.9|33328.9|33464.5|33323.5|9
1625157400000|2021-07-01 16:36:40|33464.9|33323.9|33465|33324|33470.6|33329.6|33464.4|33323.4|12
1625157410000|2021-07-01 16:36:50|33466.7|33325.7|33464.7|33323.7|33466.9|33325.9|33464.7|33323.7|15
1625157420000|2021-07-01 16:37:00|33463.4|33322.4|33450.3|33309.3|33467|33326|33448.6|33307.6|23
1625157430000|2021-07-01 16:37:10|33451|33310|33454.2|33313.2|33454.2|33313.2|33447|33306|20
1625157440000|2021-07-01 16:37:20|33455.6|33314.6|33454.2|33313.2|33456.5|33315.5|33452.3|33311.3|20
1625157450000|2021-07-01 16:37:30|33452.4|33311.4|33455.1|33314.1|33460.3|33319.3|33452.4|33311.4|12
1625157460000|2021-07-01 16:37:40|33455.2|33314.2|33454.7|33313.7|33462.2|33321.2|33454.7|33313.7|23
1625157470000|2021-07-01 16:37:50|33453.4|33312.4|33454|33313|33459.5|33318.5|33453.1|33312.1|21
1625157480000|2021-07-01 16:38:00|33455.1|33314.1|33462.6|33321.6|33465.1|33324.1|33454|33313|18
1625157490000|2021-07-01 16:38:10|33462.7|33321.7|33463.4|33322.4|33465.5|33324.5|33462.6|33321.6|21
1625157500000|2021-07-01 16:38:20|33463.3|33322.3|33464.9|33323.9|33465.3|33324.3|33463|33322|19
1625157510000|2021-07-01 16:38:30|33464.8|33323.8|33464.4|33323.4|33467.8|33326.8|33461.1|33320.1|19
1625157520000|2021-07-01 16:38:40|33462.7|33321.7|33460|33319|33469.4|33328.4|33457.6|33316.6|22
1625157530000|2021-07-01 16:38:50|33462.6|33321.6|33462|33321|33464.9|33323.9|33460|33319|19
1625157540000|2021-07-01 16:39:00|33460.4|33319.4|33459.5|33318.5|33462.9|33321.9|33454.9|33313.9|16
1625157550000|2021-07-01 16:39:10|33457.6|33316.6|33458.6|33317.6|33459.5|33318.5|33455.7|33314.7|12
1625157560000|2021-07-01 16:39:20|33457.4|33316.4|33456.1|33315.1|33457.4|33316.4|33453.4|33312.4|17
1625157570000|2021-07-01 16:39:30|33454.7|33313.7|33454.3|33313.3|33454.7|33313.7|33452.1|33311.1|15
1625157580000|2021-07-01 16:39:40|33453.7|33312.7|33459.3|33318.3|33462.5|33321.5|33453.7|33312.7|15
1625157590000|2021-07-01 16:39:50|33458.9|33317.9|33473.6|33332.6|33474.6|33333.6|33458.8|33317.8|23
1625157600000|2021-07-01 16:40:00|33470.3|33329.3|33456|33315|33474.4|33333.4|33454.4|33313.4|25
1625157610000|2021-07-01 16:40:10|33455.6|33314.6|33452.1|33311.1|33455.6|33314.6|33446.2|33305.2|25
1625157620000|2021-07-01 16:40:20|33448.9|33307.9|33450.1|33309.1|33450.3|33309.3|33447.4|33306.4|16
1625157630000|2021-07-01 16:40:30|33452.1|33311.1|33455.1|33314.1|33457.1|33316.1|33443|33302|16
1625157640000|2021-07-01 16:40:40|33456.6|33315.6|33451.5|33310.5|33463.5|33322.5|33444.2|33303.2|25
1625157650000|2021-07-01 16:40:50|33450.3|33309.3|33453|33312|33454.6|33313.6|33449.2|33308.2|22
1625157660000|2021-07-01 16:41:00|33454.4|33313.4|33448.8|33307.8|33455.2|33314.2|33448.1|33307.1|24
1625157670000|2021-07-01 16:41:10|33448.6|33307.6|33448.8|33307.8|33460.8|33319.8|33447.3|33306.3|26
1625157680000|2021-07-01 16:41:20|33448.3|33307.3|33434.4|33293.4|33448.3|33307.3|33433.8|33292.8|24
1625157690000|2021-07-01 16:41:30|33429.4|33288.4|33442.6|33301.6|33442.6|33301.6|33429.4|33288.4|20
1625157700000|2021-07-01 16:41:40|33437.4|33296.4|33437.5|33296.5|33442.1|33301.1|33431.1|33290.1|24
1625157710000|2021-07-01 16:41:50|33437|33296|33438|33297|33438|33297|33434.8|33293.8|20
1625157720000|2021-07-01 16:42:00|33436.7|33295.7|33437.4|33296.4|33438|33297|33436|33295|9
1625157730000|2021-07-01 16:42:10|33436.9|33295.9|33440|33299|33440.1|33299.1|33436.9|33295.9|10
1625157740000|2021-07-01 16:42:20|33439.9|33298.9|33433.3|33292.3|33440|33299|33433.1|33292.1|14
1625157750000|2021-07-01 16:42:30|33430.4|33289.4|33421.9|33280.9|33430.4|33289.4|33420.2|33279.2|17
1625157760000|2021-07-01 16:42:40|33421.8|33280.8|33421.9|33280.9|33425.7|33284.7|33419.3|33278.3|22
1625157770000|2021-07-01 16:42:50|33422.1|33281.1|33410.2|33269.2|33422.1|33281.1|33409|33268|7
1625157780000|2021-07-01 16:43:00|33409.5|33268.5|33438.5|33297.5|33438.5|33297.5|33407.8|33266.8|20
1625157790000|2021-07-01 16:43:10|33438.4|33297.4|33430.7|33289.7|33439.3|33298.3|33430|33289|17
1625157800000|2021-07-01 16:43:20|33431.8|33290.8|33432.2|33291.2|33432.5|33291.5|33431.1|33290.1|13
1625157810000|2021-07-01 16:43:30|33432.3|33291.3|33429.3|33288.3|33436.1|33295.1|33428.6|33287.6|22
1625157820000|2021-07-01 16:43:40|33429.5|33288.5|33433.3|33292.3|33434|33293|33429.1|33288.1|15
1625157830000|2021-07-01 16:43:50|33432.4|33291.4|33431.8|33290.8|33433.8|33292.8|33429.7|33288.7|16
1625157840000|2021-07-01 16:44:00|33432.4|33291.4|33439|33298|33439.9|33298.9|33430.3|33289.3|16
1625157850000|2021-07-01 16:44:10|33440|33299|33459.6|33318.6|33459.6|33318.6|33437.1|33296.1|18
1625157860000|2021-07-01 16:44:20|33460.2|33319.2|33456.7|33315.7|33464.1|33323.1|33453.5|33312.5|21
1625157870000|2021-07-01 16:44:30|33456|33315|33458.7|33317.7|33464.9|33323.9|33454.5|33313.5|20
1625157880000|2021-07-01 16:44:40|33451|33310|33461.5|33320.5|33462.3|33321.3|33451|33310|21
1625157890000|2021-07-01 16:44:50|33461.8|33320.8|33473.7|33332.7|33473.9|33332.9|33458.4|33317.4|23
1625157900000|2021-07-01 16:45:00|33474.7|33333.7|33466.3|33325.3|33475.1|33334.1|33464.4|33323.4|25
1625157910000|2021-07-01 16:45:10|33466.7|33325.7|33480|33339|33480|33339|33466.3|33325.3|13
1625157920000|2021-07-01 16:45:20|33471.4|33330.4|33468.3|33327.3|33479|33338|33465.8|33324.8|24
1625157930000|2021-07-01 16:45:30|33468.4|33327.4|33454.9|33313.9|33470.5|33329.5|33454.7|33313.7|22
1625157940000|2021-07-01 16:45:40|33457.7|33316.7|33441.2|33300.2|33459.3|33318.3|33440.5|33299.5|25
1625157950000|2021-07-01 16:45:50|33443|33302|33448.1|33307.1|33451.4|33310.4|33438.8|33297.8|22
1625157960000|2021-07-01 16:46:00|33448.8|33307.8|33443.4|33302.4|33448.8|33307.8|33439.1|33298.1|10
1625157970000|2021-07-01 16:46:10|33444.3|33303.3|33411.4|33270.4|33444.7|33303.7|33411.4|33270.4|27
1625157980000|2021-07-01 16:46:20|33414.6|33273.6|33415.6|33274.6|33415.9|33274.9|33410.1|33269.1|20
1625157990000|2021-07-01 16:46:30|33414.5|33273.5|33413.8|33272.8|33415.5|33274.5|33411.5|33270.5|18
1625158000000|2021-07-01 16:46:40|33411.5|33270.5|33397.6|33256.6|33413.5|33272.5|33397.2|33256.2|27
1625158010000|2021-07-01 16:46:50|33395.7|33254.7|33386|33245|33401.6|33260.6|33386|33245|24
1625158020000|2021-07-01 16:47:00|33387.1|33246.1|33396.8|33255.8|33396.8|33255.8|33377.3|33236.3|25
1625158030000|2021-07-01 16:47:10|33393.6|33252.6|33405.8|33264.8|33406.5|33265.5|33392.7|33251.7|24
1625158040000|2021-07-01 16:47:20|33404.4|33263.4|33393.9|33252.9|33406.2|33265.2|33393.9|33252.9|18
1625158050000|2021-07-01 16:47:30|33348.1|33207.1|33311.5|33170.5|33349.7|33208.7|33305.6|33164.6|29
1625158060000|2021-07-01 16:47:40|33308|33167|33282.9|33141.9|33308|33167|33276.7|33135.7|28
1625158070000|2021-07-01 16:47:50|33282.8|33141.8|33298.8|33157.8|33308.6|33167.6|33282.2|33141.2|23
1625158080000|2021-07-01 16:48:00|33288.7|33147.7|33257.7|33116.7|33288.7|33147.7|33254.2|33113.2|26
1625158090000|2021-07-01 16:48:10|33257.4|33116.4|33232|33091|33257.4|33116.4|33231|33090|26
1625158100000|2021-07-01 16:48:20|33236.3|33095.3|33263|33122|33264.5|33123.5|33229.6|33088.6|27
1625158110000|2021-07-01 16:48:30|33263.4|33122.4|33282.6|33141.6|33290.5|33149.5|33263.4|33122.4|26
1625158120000|2021-07-01 16:48:40|33283.3|33142.3|33307.7|33166.7|33307.7|33166.7|33282.6|33141.6|23
1625158130000|2021-07-01 16:48:50|33301.1|33160.1|33285.8|33144.8|33309.3|33168.3|33285.8|33144.8|18
1625158140000|2021-07-01 16:49:00|33286.3|33145.3|33266.4|33125.4|33286.3|33145.3|33264.8|33123.8|27
1625158150000|2021-07-01 16:49:10|33264.4|33123.4|33258.9|33117.9|33264.4|33123.4|33258.7|33117.7|20
1625158160000|2021-07-01 16:49:20|33259.1|33118.1|33260.2|33119.2|33263.7|33122.7|33256|33115|24
1625158170000|2021-07-01 16:49:30|33260.4|33119.4|33252.2|33111.2|33262.3|33121.3|33249.7|33108.7|21
1625158180000|2021-07-01 16:49:40|33252.5|33111.5|33265.2|33124.2|33269.2|33128.2|33252.5|33111.5|22
1625158190000|2021-07-01 16:49:50|33266.6|33125.6|33276.3|33135.3|33280.4|33139.4|33266.6|33125.6|20
1625158200000|2021-07-01 16:50:00|33278.1|33137.1|33286.6|33145.6|33287|33146|33276.7|33135.7|20
1625158210000|2021-07-01 16:50:10|33286|33145|33289|33148|33299.9|33158.9|33285.6|33144.6|21
1625158220000|2021-07-01 16:50:20|33285.7|33144.7|33270.2|33129.2|33288.1|33147.1|33264.2|33123.2|23
1625158230000|2021-07-01 16:50:30|33269.2|33128.2|33276.1|33135.1|33276.1|33135.1|33269.2|33128.2|22
1625158240000|2021-07-01 16:50:40|33275.3|33134.3|33271.8|33130.8|33276.4|33135.4|33271.5|33130.5|17
1625158250000|2021-07-01 16:50:50|33274.3|33133.3|33275.3|33134.3|33275.3|33134.3|33272.9|33131.9|7
1625158260000|2021-07-01 16:51:00|33276.6|33135.6|33271.7|33130.7|33276.6|33135.6|33259.8|33118.8|22
1625158270000|2021-07-01 16:51:10|33270.3|33129.3|33261.8|33120.8|33270.5|33129.5|33261.8|33120.8|17
1625158280000|2021-07-01 16:51:20|33263.2|33122.2|33285|33144|33285|33144|33262.5|33121.5|19
1625158290000|2021-07-01 16:51:30|33282.1|33141.1|33268.1|33127.1|33282.1|33141.1|33266.2|33125.2|25
1625158300000|2021-07-01 16:51:40|33270.1|33129.1|33272.3|33131.3|33289.3|33148.3|33268.7|33127.7|27
1625158310000|2021-07-01 16:51:50|33271.1|33130.1|33273.2|33132.2|33275.5|33134.5|33267.6|33126.6|22
1625158320000|2021-07-01 16:52:00|33269.8|33128.8|33273.1|33132.1|33276|33135|33269.8|33128.8|29
1625158330000|2021-07-01 16:52:10|33272.1|33131.1|33281.8|33140.8|33283.9|33142.9|33272.1|33131.1|26
1625158340000|2021-07-01 16:52:20|33297.4|33156.4|33291.2|33150.2|33297.9|33156.9|33287.9|33146.9|26
1625158350000|2021-07-01 16:52:30|33292.3|33151.3|33292|33151|33292.9|33151.9|33289.7|33148.7|10
1625158360000|2021-07-01 16:52:40|33295.4|33154.4|33299.1|33158.1|33302.1|33161.1|33295.4|33154.4|18
1625158370000|2021-07-01 16:52:50|33300|33159|33295.4|33154.4|33301.8|33160.8|33290.8|33149.8|20
1625158380000|2021-07-01 16:53:00|33288.9|33147.9|33279.3|33138.3|33296.3|33155.3|33279.3|33138.3|18
1625158390000|2021-07-01 16:53:10|33279.5|33138.5|33299.7|33158.7|33299.7|33158.7|33277.4|33136.4|25
1625158400000|2021-07-01 16:53:20|33300.5|33159.5|33298|33157|33301|33160|33292.4|33151.4|20
1625158410000|2021-07-01 16:53:30|33296.9|33155.9|33301.8|33160.8|33301.8|33160.8|33286.5|33145.5|27
1625158420000|2021-07-01 16:53:40|33300.3|33159.3|33292.3|33151.3|33302.6|33161.6|33290.7|33149.7|20
1625158430000|2021-07-01 16:53:50|33292.1|33151.1|33287.3|33146.3|33292.6|33151.6|33287.3|33146.3|15
1625158440000|2021-07-01 16:54:00|33288|33147|33298.1|33157.1|33298.1|33157.1|33288|33147|22
1625158450000|2021-07-01 16:54:10|33297.7|33156.7|33299.8|33158.8|33300.4|33159.4|33293.6|33152.6|22
1625158460000|2021-07-01 16:54:20|33298.4|33157.4|33301.3|33160.3|33302.6|33161.6|33298.4|33157.4|24
1625158470000|2021-07-01 16:54:30|33301.2|33160.2|33315.2|33174.2|33317.3|33176.3|33301.2|33160.2|17
1625158480000|2021-07-01 16:54:40|33315.5|33174.5|33316.6|33175.6|33323.5|33182.5|33314.5|33173.5|15
1625158490000|2021-07-01 16:54:50|33316.5|33175.5|33319.6|33178.6|33322.3|33181.3|33314|33173|21
1625158500000|2021-07-01 16:55:00|33322.4|33181.4|33313.9|33172.9|33322.4|33181.4|33313.9|33172.9|11
1625158510000|2021-07-01 16:55:10|33317.3|33176.3|33342.5|33201.5|33342.5|33201.5|33317.3|33176.3|22
1625158520000|2021-07-01 16:55:20|33344.4|33203.4|33346.7|33205.7|33351.7|33210.7|33343.8|33202.8|27
1625158530000|2021-07-01 16:55:30|33346.4|33205.4|33326.6|33185.6|33346.4|33205.4|33326.3|33185.3|25
1625158540000|2021-07-01 16:55:40|33329.3|33188.3|33333.6|33192.6|33336.4|33195.4|33327.1|33186.1|15
1625158550000|2021-07-01 16:55:50|33331.7|33190.7|33326.4|33185.4|33331.9|33190.9|33325.4|33184.4|16
1625158560000|2021-07-01 16:56:00|33327.5|33186.5|33332|33191|33337.1|33196.1|33327.5|33186.5|19
1625158570000|2021-07-01 16:56:10|33328|33187|33330|33189|33330.1|33189.1|33325.4|33184.4|22
1625158580000|2021-07-01 16:56:20|33327.7|33186.7|33325.8|33184.8|33329.7|33188.7|33324.9|33183.9|12
1625158590000|2021-07-01 16:56:30|33324.9|33183.9|33328.5|33187.5|33328.5|33187.5|33319.3|33178.3|14
1625158600000|2021-07-01 16:56:40|33329.1|33188.1|33333.8|33192.8|33333.8|33192.8|33329.1|33188.1|16
1625158610000|2021-07-01 16:56:50|33334.7|33193.7|33332.6|33191.6|33336.6|33195.6|33332.3|33191.3|18
1625158620000|2021-07-01 16:57:00|33331.7|33190.7|33319.8|33178.8|33331.7|33190.7|33310.4|33169.4|20
1625158630000|2021-07-01 16:57:10|33320.8|33179.8|33305.3|33164.3|33320.8|33179.8|33301.9|33160.9|27
1625158640000|2021-07-01 16:57:20|33304.4|33163.4|33285.6|33144.6|33304.4|33163.4|33285.5|33144.5|23
1625158650000|2021-07-01 16:57:30|33285.8|33144.8|33283.1|33142.1|33285.8|33144.8|33282.5|33141.5|20
1625158660000|2021-07-01 16:57:40|33280.8|33139.8|33279.9|33138.9|33284.8|33143.8|33279|33138|18
1625158670000|2021-07-01 16:57:50|33280.5|33139.5|33263.5|33122.5|33284.8|33143.8|33263.5|33122.5|24
1625158680000|2021-07-01 16:58:00|33262.3|33121.3|33264.4|33123.4|33268.8|33127.8|33261.3|33120.3|17
1625158690000|2021-07-01 16:58:10|33266|33125|33277.1|33136.1|33285.7|33144.7|33265.6|33124.6|23
1625158700000|2021-07-01 16:58:20|33275.3|33134.3|33255|33114|33275.3|33134.3|33254.8|33113.8|25
1625158710000|2021-07-01 16:58:30|33254.9|33113.9|33256|33115|33260.9|33119.9|33252.1|33111.1|25
1625158720000|2021-07-01 16:58:40|33256.4|33115.4|33251.8|33110.8|33258.5|33117.5|33247.4|33106.4|22
1625158730000|2021-07-01 16:58:50|33250.2|33109.2|33242.8|33101.8|33251.5|33110.5|33241.5|33100.5|26
1625158740000|2021-07-01 16:59:00|33245.3|33104.3|33242|33101|33246.3|33105.3|33240.6|33099.6|20
1625158750000|2021-07-01 16:59:10|33241.4|33100.4|33226.2|33085.2|33241.4|33100.4|33226.2|33085.2|25
1625158760000|2021-07-01 16:59:20|33225.2|33084.2|33226.3|33085.3|33228|33087|33222.4|33081.4|27
1625158770000|2021-07-01 16:59:30|33225.6|33084.6|33234|33093|33235.1|33094.1|33223.8|33082.8|20
1625158780000|2021-07-01 16:59:40|33234.2|33093.2|33231.3|33090.3|33235.3|33094.3|33230.5|33089.5|18
1625158790000|2021-07-01 16:59:50|33232.7|33091.7|33231.2|33090.2|33235|33094|33231.2|33090.2|15
1625158800000|2021-07-01 17:00:00|33230.9|33089.9|33231.1|33090.1|33236.4|33095.4|33230.6|33089.6|7
1625158810000|2021-07-01 17:00:10|33231.7|33090.7|33226.1|33085.1|33231.7|33090.7|33222.3|33081.3|19
1625158820000|2021-07-01 17:00:20|33226.7|33085.7|33198.6|33057.6|33227|33086|33197.3|33056.3|21
1625158830000|2021-07-01 17:00:30|33195.7|33054.7|33196.1|33055.1|33196.8|33055.8|33187.8|33046.8|21
1625158840000|2021-07-01 17:00:40|33195.7|33054.7|33248.9|33107.9|33249.5|33108.5|33195.6|33054.6|26
1625158850000|2021-07-01 17:00:50|33249.1|33108.1|33277.4|33136.4|33277.9|33136.9|33249|33108|25
1625158860000|2021-07-01 17:01:00|33277.1|33136.1|33291.2|33150.2|33292.2|33151.2|33270.9|33129.9|26
1625158870000|2021-07-01 17:01:10|33295.4|33154.4|33287.9|33146.9|33300.6|33159.6|33287.9|33146.9|25
1625158880000|2021-07-01 17:01:20|33287.8|33146.8|33275.5|33134.5|33290.6|33149.6|33273.7|33132.7|22
1625158890000|2021-07-01 17:01:30|33276.6|33135.6|33300.8|33159.8|33300.8|33159.8|33275|33134|19
1625158900000|2021-07-01 17:01:40|33298.7|33157.7|33317.7|33176.7|33320.3|33179.3|33296.5|33155.5|24
1625158910000|2021-07-01 17:01:50|33317|33176|33321.5|33180.5|33321.5|33180.5|33308.8|33167.8|21
1625158920000|2021-07-01 17:02:00|33321.2|33180.2|33323|33182|33339.5|33198.5|33319.9|33178.9|22
1625158930000|2021-07-01 17:02:10|33329.6|33188.6|33309.5|33168.5|33329.6|33188.6|33309.5|33168.5|27
1625158940000|2021-07-01 17:02:20|33307.3|33166.3|33317.2|33176.2|33321.5|33180.5|33307.3|33166.3|26
1625158950000|2021-07-01 17:02:30|33319.2|33178.2|33308.7|33167.7|33322.2|33181.2|33307.2|33166.2|20
1625158960000|2021-07-01 17:02:40|33306.8|33165.8|33302.3|33161.3|33308.6|33167.6|33300.3|33159.3|21
1625158970000|2021-07-01 17:02:50|33301.5|33160.5|33316.3|33175.3|33316.3|33175.3|33296.3|33155.3|21
1625158980000|2021-07-01 17:03:00|33315.6|33174.6|33336.5|33195.5|33336.5|33195.5|33315.3|33174.3|22
1625158990000|2021-07-01 17:03:10|33338.2|33197.2|33340.7|33199.7|33340.7|33199.7|33328.2|33187.2|21
1625159000000|2021-07-01 17:03:20|33343.4|33202.4|33345.3|33204.3|33349.2|33208.2|33343.2|33202.2|25
1625159010000|2021-07-01 17:03:30|33345.7|33204.7|33326.6|33185.6|33346.2|33205.2|33325.9|33184.9|25
1625159020000|2021-07-01 17:03:40|33327.2|33186.2|33345|33204|33345|33204|33325|33184|25
1625159030000|2021-07-01 17:03:50|33344.5|33203.5|33338.9|33197.9|33346.6|33205.6|33336.2|33195.2|22
1625159040000|2021-07-01 17:04:00|33337.1|33196.1|33327.8|33186.8|33337.1|33196.1|33327.2|33186.2|24
1625159050000|2021-07-01 17:04:10|33325.7|33184.7|33330.1|33189.1|33330.1|33189.1|33322.7|33181.7|23
1625159060000|2021-07-01 17:04:20|33331.2|33190.2|33348.8|33207.8|33352.9|33211.9|33331.2|33190.2|26
1625159070000|2021-07-01 17:04:30|33348.1|33207.1|33338.9|33197.9|33349.9|33208.9|33338.9|33197.9|21
1625159080000|2021-07-01 17:04:40|33339.4|33198.4|33329.6|33188.6|33343.3|33202.3|33329.6|33188.6|27
1625159090000|2021-07-01 17:04:50|33330.5|33189.5|33323.9|33182.9|33330.5|33189.5|33321|33180|28
1625159100000|2021-07-01 17:05:00|33325|33184|33333.1|33192.1|33336.7|33195.7|33323.6|33182.6|26
1625159110000|2021-07-01 17:05:10|33334.1|33193.1|33335.8|33194.8|33337.4|33196.4|33331.4|33190.4|22
1625159120000|2021-07-01 17:05:20|33338.8|33197.8|33356|33215|33356.7|33215.7|33337|33196|25
1625159130000|2021-07-01 17:05:30|33355.8|33214.8|33350.5|33209.5|33355.8|33214.8|33346|33205|23
1625159140000|2021-07-01 17:05:40|33344.6|33203.6|33350.7|33209.7|33352.8|33211.8|33344.6|33203.6|20
1625159150000|2021-07-01 17:05:50|33350.5|33209.5|33356.6|33215.6|33356.6|33215.6|33344.2|33203.2|19
1625159160000|2021-07-01 17:06:00|33355.7|33214.7|33352.6|33211.6|33356.2|33215.2|33350.6|33209.6|17
1625159170000|2021-07-01 17:06:10|33350.9|33209.9|33349.7|33208.7|33350.9|33209.9|33345.4|33204.4|14
1625159180000|2021-07-01 17:06:20|33349.9|33208.9|33352|33211|33352|33211|33348.4|33207.4|15
1625159190000|2021-07-01 17:06:30|33351.6|33210.6|33362.9|33221.9|33363.5|33222.5|33351.6|33210.6|21
1625159200000|2021-07-01 17:06:40|33361.9|33220.9|33363.4|33222.4|33366.7|33225.7|33361.1|33220.1|16
1625159210000|2021-07-01 17:06:50|33362.8|33221.8|33374.3|33233.3|33374.3|33233.3|33359.7|33218.7|19
1625159220000|2021-07-01 17:07:00|33379.3|33238.3|33379.1|33238.1|33382.2|33241.2|33373.4|33232.4|26
1625159230000|2021-07-01 17:07:10|33380.8|33239.8|33383.3|33242.3|33383.6|33242.6|33371.2|33230.2|21
1625159240000|2021-07-01 17:07:20|33383.8|33242.8|33399.6|33258.6|33400.1|33259.1|33383.1|33242.1|27
1625159250000|2021-07-01 17:07:30|33394.2|33253.2|33384.5|33243.5|33394.8|33253.8|33382.7|33241.7|23
1625159260000|2021-07-01 17:07:40|33385.2|33244.2|33385.1|33244.1|33390.1|33249.1|33383.5|33242.5|25
1625159270000|2021-07-01 17:07:50|33383.2|33242.2|33372|33231|33385|33244|33372|33231|22
1625159280000|2021-07-01 17:08:00|33371.9|33230.9|33368.6|33227.6|33371.9|33230.9|33368.1|33227.1|26
1625159290000|2021-07-01 17:08:10|33368.4|33227.4|33361|33220|33368.6|33227.6|33360.3|33219.3|24
1625159300000|2021-07-01 17:08:20|33361.5|33220.5|33360.3|33219.3|33361.6|33220.6|33359.2|33218.2|24
1625159310000|2021-07-01 17:08:30|33359|33218|33353|33212|33359.6|33218.6|33352.9|33211.9|22
1625159320000|2021-07-01 17:08:40|33353.5|33212.5|33364.8|33223.8|33365.2|33224.2|33353.1|33212.1|25
1625159330000|2021-07-01 17:08:50|33364.3|33223.3|33351.5|33210.5|33364.4|33223.4|33351.5|33210.5|21
1625159340000|2021-07-01 17:09:00|33352|33211|33363|33222|33363|33222|33351.8|33210.8|25
1625159350000|2021-07-01 17:09:10|33365.2|33224.2|33361.1|33220.1|33367.5|33226.5|33356.8|33215.8|22
1625159360000|2021-07-01 17:09:20|33361.2|33220.2|33365.3|33224.3|33366.1|33225.1|33359.6|33218.6|21
1625159370000|2021-07-01 17:09:30|33365.7|33224.7|33380.3|33239.3|33380.3|33239.3|33365.7|33224.7|21
1625159380000|2021-07-01 17:09:40|33380.5|33239.5|33371|33230|33380.5|33239.5|33368.4|33227.4|24
1625159390000|2021-07-01 17:09:50|33371.2|33230.2|33369.2|33228.2|33374.4|33233.4|33369.2|33228.2|26
1625159400000|2021-07-01 17:10:00|33369.5|33228.5|33367.5|33226.5|33372.3|33231.3|33365.6|33224.6|22
1625159410000|2021-07-01 17:10:10|33368.3|33227.3|33368.8|33227.8|33369.2|33228.2|33367.3|33226.3|16
1625159420000|2021-07-01 17:10:20|33368.7|33227.7|33374.1|33233.1|33376.7|33235.7|33368.7|33227.7|23
1625159430000|2021-07-01 17:10:30|33374|33233|33377.9|33236.9|33377.9|33236.9|33373.3|33232.3|16
1625159440000|2021-07-01 17:10:40|33378|33237|33380.2|33239.2|33383.3|33242.3|33378|33237|20
1625159450000|2021-07-01 17:10:50|33380.4|33239.4|33379.8|33238.8|33381.1|33240.1|33378.8|33237.8|22
1625159460000|2021-07-01 17:11:00|33379.4|33238.4|33378|33237|33381.2|33240.2|33377.2|33236.2|18
1625159470000|2021-07-01 17:11:10|33375.3|33234.3|33359.2|33218.2|33379|33238|33357.9|33216.9|27
1625159480000|2021-07-01 17:11:20|33359.3|33218.3|33355.2|33214.2|33359.3|33218.3|33347.6|33206.6|26
1625159490000|2021-07-01 17:11:30|33355|33214|33356.6|33215.6|33360.9|33219.9|33354.4|33213.4|21
1625159500000|2021-07-01 17:11:40|33356.4|33215.4|33370.1|33229.1|33370.7|33229.7|33356.2|33215.2|24
1625159510000|2021-07-01 17:11:50|33364.4|33223.4|33367.5|33226.5|33369.9|33228.9|33361.1|33220.1|23
1625159520000|2021-07-01 17:12:00|33367.8|33226.8|33370.6|33229.6|33372|33231|33363.7|33222.7|22
1625159530000|2021-07-01 17:12:10|33372.1|33231.1|33363.2|33222.2|33372.1|33231.1|33361.8|33220.8|21
1625159540000|2021-07-01 17:12:20|33363.6|33222.6|33364|33223|33364.9|33223.9|33360.7|33219.7|19
1625159550000|2021-07-01 17:12:30|33363.9|33222.9|33361.3|33220.3|33364.2|33223.2|33361.3|33220.3|13
1625159560000|2021-07-01 17:12:40|33361.9|33220.9|33370.8|33229.8|33371|33230|33361.6|33220.6|15
1625159570000|2021-07-01 17:12:50|33370.6|33229.6|33371.5|33230.5|33378.2|33237.2|33369.9|33228.9|22
1625159580000|2021-07-01 17:13:00|33371.3|33230.3|33372.1|33231.1|33373.3|33232.3|33367.5|33226.5|15
1625159590000|2021-07-01 17:13:10|33372.2|33231.2|33371|33230|33372.2|33231.2|33371|33230|8
1625159600000|2021-07-01 17:13:20|33370.7|33229.7|33371.5|33230.5|33372.4|33231.4|33369.5|33228.5|15
1625159610000|2021-07-01 17:13:30|33372.6|33231.6|33371.1|33230.1|33372.6|33231.6|33369.3|33228.3|15
1625159620000|2021-07-01 17:13:40|33370.5|33229.5|33337.2|33196.2|33370.5|33229.5|33337.2|33196.2|26
1625159630000|2021-07-01 17:13:50|33335.2|33194.2|33328.5|33187.5|33336.7|33195.7|33325.4|33184.4|25
1625159640000|2021-07-01 17:14:00|33327.5|33186.5|33287.1|33146.1|33329.5|33188.5|33280.4|33139.4|26
1625159650000|2021-07-01 17:14:10|33285.5|33144.5|33296.6|33155.6|33296.8|33155.8|33285.5|33144.5|24
1625159660000|2021-07-01 17:14:20|33299.4|33158.4|33298.3|33157.3|33308.2|33167.2|33297.4|33156.4|28
1625159670000|2021-07-01 17:14:30|33300.2|33159.2|33303.1|33162.1|33305.6|33164.6|33298.8|33157.8|19
1625159680000|2021-07-01 17:14:40|33302.3|33161.3|33297.9|33156.9|33302.3|33161.3|33294.1|33153.1|23
1625159690000|2021-07-01 17:14:50|33299.3|33158.3|33303.7|33162.7|33305.6|33164.6|33299.3|33158.3|19
1625159700000|2021-07-01 17:15:00|33303.4|33162.4|33309.4|33168.4|33309.4|33168.4|33303.3|33162.3|13
1625159710000|2021-07-01 17:15:10|33308.7|33167.7|33343.8|33202.8|33344.9|33203.9|33308.1|33167.1|28
1625159720000|2021-07-01 17:15:20|33341.8|33200.8|33353|33212|33353.4|33212.4|33338.7|33197.7|21
1625159730000|2021-07-01 17:15:30|33350.8|33209.8|33348|33207|33351.6|33210.6|33347.4|33206.4|20
1625159740000|2021-07-01 17:15:40|33347.1|33206.1|33341.5|33200.5|33349.7|33208.7|33340.5|33199.5|24
1625159750000|2021-07-01 17:15:50|33341.6|33200.6|33349.9|33208.9|33350.1|33209.1|33341.1|33200.1|12
1625159760000|2021-07-01 17:16:00|33350.1|33209.1|33348.6|33207.6|33350.5|33209.5|33348.1|33207.1|19
1625159770000|2021-07-01 17:16:10|33346.1|33205.1|33342.2|33201.2|33346.1|33205.1|33341.4|33200.4|18
1625159780000|2021-07-01 17:16:20|33341.3|33200.3|33332.6|33191.6|33341.3|33200.3|33332.5|33191.5|10
1625159790000|2021-07-01 17:16:30|33330.7|33189.7|33346.2|33205.2|33352.2|33211.2|33330.7|33189.7|24
1625159800000|2021-07-01 17:16:40|33347.4|33206.4|33348.5|33207.5|33351.3|33210.3|33347.4|33206.4|21
1625159810000|2021-07-01 17:16:50|33348.6|33207.6|33352.7|33211.7|33352.7|33211.7|33348.5|33207.5|11
1625159820000|2021-07-01 17:17:00|33354.5|33213.5|33355.3|33214.3|33355.3|33214.3|33353.7|33212.7|15
1625159830000|2021-07-01 17:17:10|33355.6|33214.6|33359.2|33218.2|33359.8|33218.8|33355.6|33214.6|16
1625159840000|2021-07-01 17:17:20|33359|33218|33352.8|33211.8|33359|33218|33352.4|33211.4|18
1625159850000|2021-07-01 17:17:30|33352.1|33211.1|33351|33210|33354.5|33213.5|33351|33210|18
1625159860000|2021-07-01 17:17:40|33350.9|33209.9|33345.9|33204.9|33351.3|33210.3|33345.8|33204.8|11
1625159870000|2021-07-01 17:17:50|33347.3|33206.3|33356|33215|33356|33215|33347.3|33206.3|10
1625159880000|2021-07-01 17:18:00|33356.7|33215.7|33355.2|33214.2|33356.8|33215.8|33354.4|33213.4|9
1625159890000|2021-07-01 17:18:10|33355.3|33214.3|33352.6|33211.6|33355.4|33214.4|33351.6|33210.6|10
1625159900000|2021-07-01 17:18:20|33353.3|33212.3|33360.7|33219.7|33360.8|33219.8|33352.4|33211.4|21
1625159910000|2021-07-01 17:18:30|33359.4|33218.4|33354.3|33213.3|33359.4|33218.4|33352.6|33211.6|20
1625159920000|2021-07-01 17:18:40|33355.5|33214.5|33359.2|33218.2|33359.2|33218.2|33355.5|33214.5|16
1625159930000|2021-07-01 17:18:50|33358.8|33217.8|33358.9|33217.9|33358.9|33217.9|33358.4|33217.4|4
1625159940000|2021-07-01 17:19:00|33358.2|33217.2|33349.1|33208.1|33358.2|33217.2|33349.1|33208.1|9
1625159950000|2021-07-01 17:19:10|33349.9|33208.9|33351.3|33210.3|33351.3|33210.3|33349.5|33208.5|4
1625159960000|2021-07-01 17:19:20|33350.3|33209.3|33352.1|33211.1|33352.6|33211.6|33350.3|33209.3|4
1625159970000|2021-07-01 17:19:30|33351|33210|33354.7|33213.7|33354.7|33213.7|33350.1|33209.1|18
1625159980000|2021-07-01 17:19:40|33355.6|33214.6|33353.7|33212.7|33359.6|33218.6|33353.7|33212.7|21
1625159990000|2021-07-01 17:19:50|33355.4|33214.4|33355.8|33214.8|33356.4|33215.4|33345.4|33204.4|23
1625160000000|2021-07-01 17:20:00|33356|33215|33355.7|33214.7|33357.2|33216.2|33354.1|33213.1|18
1625160010000|2021-07-01 17:20:10|33356.5|33215.5|33372.9|33231.9|33373.4|33232.4|33356.5|33215.5|22
1625160020000|2021-07-01 17:20:20|33376.6|33235.6|33379.8|33238.8|33380.1|33239.1|33374.1|33233.1|17
1625160030000|2021-07-01 17:20:30|33380.8|33239.8|33402|33261|33402|33261|33380.8|33239.8|17
1625160040000|2021-07-01 17:20:40|33404.4|33263.4|33401.4|33260.4|33408.4|33267.4|33394.3|33253.3|19
1625160050000|2021-07-01 17:20:50|33406.1|33265.1|33402.8|33261.8|33406.1|33265.1|33395|33254|18
1625160060000|2021-07-01 17:21:00|33402.6|33261.6|33405|33264|33405.8|33264.8|33400.8|33259.8|16
1625160070000|2021-07-01 17:21:10|33407.6|33266.6|33423.5|33282.5|33423.5|33282.5|33404.9|33263.9|15
1625160080000|2021-07-01 17:21:20|33424.7|33283.7|33419|33278|33424.7|33283.7|33413.7|33272.7|24
1625160090000|2021-07-01 17:21:30|33417.3|33276.3|33417.4|33276.4|33419.5|33278.5|33414.2|33273.2|23
1625160100000|2021-07-01 17:21:40|33417.6|33276.6|33423.4|33282.4|33423.8|33282.8|33417.6|33276.6|15
1625160110000|2021-07-01 17:21:50|33423.2|33282.2|33407.1|33266.1|33423.6|33282.6|33403.6|33262.6|24
1625160120000|2021-07-01 17:22:00|33408.5|33267.5|33404.9|33263.9|33408.5|33267.5|33399.3|33258.3|22
1625160130000|2021-07-01 17:22:10|33406|33265|33421.7|33280.7|33421.7|33280.7|33406|33265|25
1625160140000|2021-07-01 17:22:20|33419.4|33278.4|33411.7|33270.7|33422.7|33281.7|33410.3|33269.3|18
1625160150000|2021-07-01 17:22:30|33413.7|33272.7|33405.4|33264.4|33414.7|33273.7|33405.4|33264.4|22
1625160160000|2021-07-01 17:22:40|33406.2|33265.2|33410.1|33269.1|33411|33270|33405|33264|17
1625160170000|2021-07-01 17:22:50|33411.3|33270.3|33396.7|33255.7|33411.3|33270.3|33394|33253|19
1625160180000|2021-07-01 17:23:00|33395.8|33254.8|33363.1|33222.1|33395.8|33254.8|33358|33217|24
1625160190000|2021-07-01 17:23:10|33371.2|33230.2|33372.3|33231.3|33372.3|33231.3|33361.9|33220.9|21
1625160200000|2021-07-01 17:23:20|33377|33236|33378.5|33237.5|33378.7|33237.7|33372|33231|22
1625160210000|2021-07-01 17:23:30|33379|33238|33362.8|33221.8|33380|33239|33361.1|33220.1|27
1625160220000|2021-07-01 17:23:40|33360.5|33219.5|33357.1|33216.1|33363.6|33222.6|33354.7|33213.7|23
1625160230000|2021-07-01 17:23:50|33356.3|33215.3|33332.8|33191.8|33361.1|33220.1|33327.2|33186.2|27
1625160240000|2021-07-01 17:24:00|33329.2|33188.2|33345.4|33204.4|33346|33205|33328|33187|23
1625160250000|2021-07-01 17:24:10|33351.9|33210.9|33343.7|33202.7|33361.3|33220.3|33342.6|33201.6|24
1625160260000|2021-07-01 17:24:20|33344.4|33203.4|33333|33192|33347.8|33206.8|33333|33192|25
1625160270000|2021-07-01 17:24:30|33331.1|33190.1|33334.8|33193.8|33335.4|33194.4|33329.4|33188.4|22
1625160280000|2021-07-01 17:24:40|33335.7|33194.7|33341.2|33200.2|33341.2|33200.2|33333.3|33192.3|24
1625160290000|2021-07-01 17:24:50|33340.1|33199.1|33353.9|33212.9|33353.9|33212.9|33334.7|33193.7|26
1625160300000|2021-07-01 17:25:00|33354.7|33213.7|33354.4|33213.4|33355.7|33214.7|33350.4|33209.4|24
1625160310000|2021-07-01 17:25:10|33354.6|33213.6|33354|33213|33355.4|33214.4|33353.7|33212.7|14
1625160320000|2021-07-01 17:25:20|33352.9|33211.9|33337.7|33196.7|33355.8|33214.8|33337.7|33196.7|23
1625160330000|2021-07-01 17:25:30|33339.3|33198.3|33326.8|33185.8|33339.3|33198.3|33325.3|33184.3|24
1625160340000|2021-07-01 17:25:40|33326.3|33185.3|33316.1|33175.1|33326.5|33185.5|33314.6|33173.6|24
1625160350000|2021-07-01 17:25:50|33315|33174|33314.2|33173.2|33328.2|33187.2|33313.5|33172.5|25
1625160360000|2021-07-01 17:26:00|33313|33172|33326.3|33185.3|33330.1|33189.1|33307.6|33166.6|21
1625160370000|2021-07-01 17:26:10|33325.9|33184.9|33321.4|33180.4|33325.9|33184.9|33317|33176|22
1625160380000|2021-07-01 17:26:20|33322.7|33181.7|33319.6|33178.6|33327.4|33186.4|33318.9|33177.9|23
1625160390000|2021-07-01 17:26:30|33320.2|33179.2|33324.6|33183.6|33324.6|33183.6|33317.1|33176.1|19
1625160400000|2021-07-01 17:26:40|33322.2|33181.2|33332.6|33191.6|33332.6|33191.6|33319.6|33178.6|23
1625160410000|2021-07-01 17:26:50|33333.5|33192.5|33332.5|33191.5|33334.3|33193.3|33332.5|33191.5|24
1625160420000|2021-07-01 17:27:00|33331.6|33190.6|33333.7|33192.7|33333.9|33192.9|33331.6|33190.6|7
1625160430000|2021-07-01 17:27:10|33332.8|33191.8|33317.2|33176.2|33334.1|33193.1|33317.2|33176.2|25
1625160440000|2021-07-01 17:27:20|33317.3|33176.3|33314.2|33173.2|33321.8|33180.8|33311.6|33170.6|22
1625160450000|2021-07-01 17:27:30|33313.6|33172.6|33315.5|33174.5|33319|33178|33313.6|33172.6|25
1625160460000|2021-07-01 17:27:40|33316|33175|33323.4|33182.4|33324.2|33183.2|33314.3|33173.3|22
1625160470000|2021-07-01 17:27:50|33323.2|33182.2|33337.4|33196.4|33337.5|33196.5|33321|33180|24
1625160480000|2021-07-01 17:28:00|33338.1|33197.1|33336.6|33195.6|33339.6|33198.6|33336.1|33195.1|25
1625160490000|2021-07-01 17:28:10|33325.5|33184.5|33277.9|33136.9|33325.5|33184.5|33273.1|33132.1|26
1625160500000|2021-07-01 17:28:20|33274|33133|33270.7|33129.7|33276.8|33135.8|33268.6|33127.6|24
1625160510000|2021-07-01 17:28:30|33270.5|33129.5|33260.7|33119.7|33270.7|33129.7|33260.5|33119.5|16
1625160520000|2021-07-01 17:28:40|33261|33120|33268.9|33127.9|33275.4|33134.4|33261|33120|26
1625160530000|2021-07-01 17:28:50|33269.3|33128.3|33255|33114|33269.3|33128.3|33255|33114|16
1625160540000|2021-07-01 17:29:00|33256.8|33115.8|33269.5|33128.5|33273.3|33132.3|33256.8|33115.8|25
1625160550000|2021-07-01 17:29:10|33271.4|33130.4|33239.2|33098.2|33272.4|33131.4|33237.1|33096.1|27
1625160560000|2021-07-01 17:29:20|33238.9|33097.9|33259|33118|33259.7|33118.7|33238.3|33097.3|24
1625160570000|2021-07-01 17:29:30|33261.6|33120.6|33247.3|33106.3|33261.6|33120.6|33242|33101|24
1625160580000|2021-07-01 17:29:40|33247.6|33106.6|33257.1|33116.1|33258.1|33117.1|33247.5|33106.5|21
1625160590000|2021-07-01 17:29:50|33253.6|33112.6|33279.4|33138.4|33286.4|33145.4|33253.6|33112.6|29
1625160600000|2021-07-01 17:30:00|33284.2|33143.2|33255.3|33114.3|33284.2|33143.2|33254.7|33113.7|26
1625160610000|2021-07-01 17:30:10|33258.6|33117.6|33255.8|33114.8|33263.6|33122.6|33249.6|33108.6|25
1625160620000|2021-07-01 17:30:20|33259|33118|33253.6|33112.6|33259.8|33118.8|33253.6|33112.6|27
1625160630000|2021-07-01 17:30:30|33253|33112|33256.8|33115.8|33263.3|33122.3|33253|33112|28
1625160640000|2021-07-01 17:30:40|33256.9|33115.9|33265.1|33124.1|33267.2|33126.2|33256.7|33115.7|24
1625160650000|2021-07-01 17:30:50|33265.4|33124.4|33285.5|33144.5|33285.5|33144.5|33264.3|33123.3|29
1625160660000|2021-07-01 17:31:00|33286.5|33145.5|33292.7|33151.7|33309.1|33168.1|33285.5|33144.5|28
1625160670000|2021-07-01 17:31:10|33293.1|33152.1|33300.4|33159.4|33301.6|33160.6|33291.9|33150.9|27
1625160680000|2021-07-01 17:31:20|33300.6|33159.6|33305.7|33164.7|33305.9|33164.9|33300.6|33159.6|25
1625160690000|2021-07-01 17:31:30|33306.4|33165.4|33296.9|33155.9|33306.4|33165.4|33293.6|33152.6|27
1625160700000|2021-07-01 17:31:40|33296.4|33155.4|33295|33154|33298.3|33157.3|33289.3|33148.3|21
1625160710000|2021-07-01 17:31:50|33295.9|33154.9|33305.6|33164.6|33309.2|33168.2|33294.9|33153.9|25
1625160720000|2021-07-01 17:32:00|33305|33164|33310.1|33169.1|33311.8|33170.8|33305|33164|27
1625160730000|2021-07-01 17:32:10|33310.3|33169.3|33305.2|33164.2|33310.3|33169.3|33300.3|33159.3|22
1625160740000|2021-07-01 17:32:20|33311.3|33170.3|33315|33174|33317|33176|33311.3|33170.3|18
1625160750000|2021-07-01 17:32:30|33314.3|33173.3|33325.8|33184.8|33328.8|33187.8|33314.3|33173.3|25
1625160760000|2021-07-01 17:32:40|33324.7|33183.7|33411.8|33270.8|33411.9|33270.9|33324.7|33183.7|27
1625160770000|2021-07-01 17:32:50|33410.7|33269.7|33508.8|33367.8|33508.8|33367.8|33408.3|33267.3|26
1625160780000|2021-07-01 17:33:00|33507|33366|33535.9|33394.9|33537.9|33396.9|33484.9|33343.9|28
1625160790000|2021-07-01 17:33:10|33531.9|33390.9|33538.1|33397.1|33556.4|33415.4|33531.9|33390.9|29
1625160800000|2021-07-01 17:33:20|33540.9|33399.9|33519.1|33378.1|33543.2|33402.2|33518.1|33377.1|25
1625160810000|2021-07-01 17:33:30|33516.6|33375.6|33571.7|33430.7|33573.1|33432.1|33516.6|33375.6|28
1625160820000|2021-07-01 17:33:40|33569.2|33428.2|33574.1|33433.1|33587.7|33446.7|33565|33424|27
1625160830000|2021-07-01 17:33:50|33574.8|33433.8|33582.8|33441.8|33590.3|33449.3|33568.2|33427.2|26
1625160840000|2021-07-01 17:34:00|33583.3|33442.3|33570.7|33429.7|33584.4|33443.4|33566.3|33425.3|27
1625160850000|2021-07-01 17:34:10|33566.9|33425.9|33563.5|33422.5|33566.9|33425.9|33555.6|33414.6|25
1625160860000|2021-07-01 17:34:20|33564|33423|33551.6|33410.6|33566.9|33425.9|33551.6|33410.6|27
1625160870000|2021-07-01 17:34:30|33544.7|33403.7|33527.5|33386.5|33544.7|33403.7|33527.5|33386.5|27
1625160880000|2021-07-01 17:34:40|33531.5|33390.5|33530.4|33389.4|33532.9|33391.9|33524.2|33383.2|22
1625160890000|2021-07-01 17:34:50|33529.7|33388.7|33524.7|33383.7|33532|33391|33524.7|33383.7|13
1625160900000|2021-07-01 17:35:00|33524.6|33383.6|33525.3|33384.3|33526.6|33385.6|33524.2|33383.2|15
1625160910000|2021-07-01 17:35:10|33520.9|33379.9|33505.9|33364.9|33521.3|33380.3|33505.9|33364.9|13
1625160920000|2021-07-01 17:35:20|33508|33367|33492.3|33351.3|33509|33368|33492.3|33351.3|24
1625160930000|2021-07-01 17:35:30|33492.1|33351.1|33489.4|33348.4|33493|33352|33488.7|33347.7|18
1625160940000|2021-07-01 17:35:40|33490|33349|33492.4|33351.4|33496|33355|33490|33349|17
1625160950000|2021-07-01 17:35:50|33492.2|33351.2|33484.3|33343.3|33492.2|33351.2|33481.8|33340.8|19
1625160960000|2021-07-01 17:36:00|33483.7|33342.7|33482.8|33341.8|33487|33346|33481.1|33340.1|12
1625160970000|2021-07-01 17:36:10|33485|33344|33512.2|33371.2|33512.2|33371.2|33482.5|33341.5|22
1625160980000|2021-07-01 17:36:20|33511.5|33370.5|33534.4|33393.4|33534.4|33393.4|33510.1|33369.1|27
1625160990000|2021-07-01 17:36:30|33534.9|33393.9|33543.4|33402.4|33544|33403|33534.9|33393.9|19
1625161000000|2021-07-01 17:36:40|33541.1|33400.1|33522.2|33381.2|33541.1|33400.1|33517.8|33376.8|25
1625161010000|2021-07-01 17:36:50|33522.8|33381.8|33511.4|33370.4|33524.2|33383.2|33508.4|33367.4|21
1625161020000|2021-07-01 17:37:00|33512.1|33371.1|33513.6|33372.6|33515.7|33374.7|33510.2|33369.2|26
1625161030000|2021-07-01 17:37:10|33511.8|33370.8|33510.7|33369.7|33514.5|33373.5|33507.8|33366.8|23
1625161040000|2021-07-01 17:37:20|33508.9|33367.9|33492.5|33351.5|33509.7|33368.7|33492.5|33351.5|17
1625161050000|2021-07-01 17:37:30|33492.4|33351.4|33492.8|33351.8|33492.8|33351.8|33491.3|33350.3|10
1625161060000|2021-07-01 17:37:40|33492.3|33351.3|33499.3|33358.3|33502.2|33361.2|33487.5|33346.5|11
1625161070000|2021-07-01 17:37:50|33500.8|33359.8|33482|33341|33501.3|33360.3|33482|33341|19
1625161080000|2021-07-01 17:38:00|33482.2|33341.2|33479.6|33338.6|33482.5|33341.5|33477.4|33336.4|19
1625161090000|2021-07-01 17:38:10|33479.8|33338.8|33468.5|33327.5|33479.8|33338.8|33468.4|33327.4|17
1625161100000|2021-07-01 17:38:20|33468.4|33327.4|33469|33328|33471.2|33330.2|33466.3|33325.3|19
1625161110000|2021-07-01 17:38:30|33469.1|33328.1|33468|33327|33471.6|33330.6|33467.7|33326.7|16
1625161120000|2021-07-01 17:38:40|33467.5|33326.5|33468.2|33327.2|33470.3|33329.3|33465.3|33324.3|17
1625161130000|2021-07-01 17:38:50|33468|33327|33465.6|33324.6|33468|33327|33463.7|33322.7|12
1625161140000|2021-07-01 17:39:00|33466.3|33325.3|33471.7|33330.7|33471.7|33330.7|33464.9|33323.9|14
1625161150000|2021-07-01 17:39:10|33472|33331|33471|33330|33483.7|33342.7|33468.2|33327.2|25
1625161160000|2021-07-01 17:39:20|33470.8|33329.8|33463.7|33322.7|33471|33330|33463.6|33322.6|21
1625161170000|2021-07-01 17:39:30|33463.4|33322.4|33465.6|33324.6|33465.6|33324.6|33461.7|33320.7|16
1625161180000|2021-07-01 17:39:40|33466.1|33325.1|33464.6|33323.6|33466.1|33325.1|33464.4|33323.4|20
1625161190000|2021-07-01 17:39:50|33464.5|33323.5|33464.8|33323.8|33464.8|33323.8|33463.2|33322.2|12
1625161200000|2021-07-01 17:40:00|33465.1|33324.1|33465.7|33324.7|33465.7|33324.7|33464.8|33323.8|8
1625161210000|2021-07-01 17:40:10|33466.4|33325.4|33476.7|33335.7|33476.7|33335.7|33465.7|33324.7|17
1625161220000|2021-07-01 17:40:20|33476.2|33335.2|33479.1|33338.1|33479.1|33338.1|33476.2|33335.2|13
1625161230000|2021-07-01 17:40:30|33478.8|33337.8|33471.7|33330.7|33478.8|33337.8|33468.2|33327.2|20
1625161240000|2021-07-01 17:40:40|33470.6|33329.6|33467|33326|33470.6|33329.6|33465.7|33324.7|22
1625161250000|2021-07-01 17:40:50|33466.7|33325.7|33464.4|33323.4|33466.7|33325.7|33463.9|33322.9|17
1625161260000|2021-07-01 17:41:00|33464.3|33323.3|33464.4|33323.4|33466|33325|33464.3|33323.3|11
1625161270000|2021-07-01 17:41:10|33464.5|33323.5|33473.5|33332.5|33476.8|33335.8|33464.4|33323.4|14
1625161280000|2021-07-01 17:41:20|33472.4|33331.4|33472.5|33331.5|33476.7|33335.7|33470.7|33329.7|21
1625161290000|2021-07-01 17:41:30|33472|33331|33476.4|33335.4|33476.4|33335.4|33467.2|33326.2|19
1625161300000|2021-07-01 17:41:40|33476.2|33335.2|33489.2|33348.2|33492.7|33351.7|33476.2|33335.2|19
1625161310000|2021-07-01 17:41:50|33488.7|33347.7|33471.6|33330.6|33488.7|33347.7|33471.4|33330.4|18
1625161320000|2021-07-01 17:42:00|33472.8|33331.8|33475.7|33334.7|33478.8|33337.8|33471.5|33330.5|22
1625161330000|2021-07-01 17:42:10|33475.9|33334.9|33492.8|33351.8|33492.8|33351.8|33468.3|33327.3|15
1625161340000|2021-07-01 17:42:20|33497.9|33356.9|33507.6|33366.6|33509.8|33368.8|33497.9|33356.9|25
1625161350000|2021-07-01 17:42:30|33507.5|33366.5|33510.7|33369.7|33513.3|33372.3|33505.1|33364.1|21
1625161360000|2021-07-01 17:42:40|33515.3|33374.3|33500.3|33359.3|33515.3|33374.3|33496.2|33355.2|19
1625161370000|2021-07-01 17:42:50|33498.8|33357.8|33510.4|33369.4|33514.7|33373.7|33498.8|33357.8|26
1625161380000|2021-07-01 17:43:00|33512|33371|33484.2|33343.2|33512|33371|33479.3|33338.3|13
1625161390000|2021-07-01 17:43:10|33485.7|33344.7|33487.7|33346.7|33491.8|33350.8|33483.9|33342.9|13
1625161400000|2021-07-01 17:43:20|33484.6|33343.6|33485.3|33344.3|33495.3|33354.3|33484.6|33343.6|14
1625161410000|2021-07-01 17:43:30|33488.2|33347.2|33486.3|33345.3|33493.2|33352.2|33485.6|33344.6|21
1625161420000|2021-07-01 17:43:40|33486.4|33345.4|33496.7|33355.7|33496.7|33355.7|33486.3|33345.3|19
1625161430000|2021-07-01 17:43:50|33494.8|33353.8|33480.7|33339.7|33496.3|33355.3|33480.7|33339.7|17
1625161440000|2021-07-01 17:44:00|33480.5|33339.5|33479.5|33338.5|33482.6|33341.6|33478.1|33337.1|14
1625161450000|2021-07-01 17:44:10|33480.3|33339.3|33493.7|33352.7|33495.9|33354.9|33480.3|33339.3|23
1625161460000|2021-07-01 17:44:20|33493.5|33352.5|33481.4|33340.4|33493.8|33352.8|33472.1|33331.1|22
1625161470000|2021-07-01 17:44:30|33481.5|33340.5|33482.2|33341.2|33482.6|33341.6|33480.4|33339.4|16
1625161480000|2021-07-01 17:44:40|33482.3|33341.3|33483.8|33342.8|33483.9|33342.9|33482.2|33341.2|12
1625161490000|2021-07-01 17:44:50|33484.3|33343.3|33495.6|33354.6|33498.6|33357.6|33484.3|33343.3|22
1625161500000|2021-07-01 17:45:00|33496.4|33355.4|33487.5|33346.5|33496.4|33355.4|33486.3|33345.3|20
1625161510000|2021-07-01 17:45:10|33487.3|33346.3|33486.5|33345.5|33487.5|33346.5|33486.4|33345.4|8
1625161520000|2021-07-01 17:45:20|33486.9|33345.9|33482.3|33341.3|33487|33346|33482.3|33341.3|9
1625161530000|2021-07-01 17:45:30|33480.6|33339.6|33483|33342|33483|33342|33478.8|33337.8|9
1625161540000|2021-07-01 17:45:40|33483.7|33342.7|33481.3|33340.3|33483.8|33342.8|33481.3|33340.3|4
1625161550000|2021-07-01 17:45:50|33482.1|33341.1|33486.3|33345.3|33486.4|33345.4|33482.1|33341.1|5
1625161560000|2021-07-01 17:46:00|33486.7|33345.7|33487.2|33346.2|33487.2|33346.2|33484.8|33343.8|4
1625161570000|2021-07-01 17:46:10|33488.9|33347.9|33486.4|33345.4|33490.9|33349.9|33486.1|33345.1|16
1625161580000|2021-07-01 17:46:20|33483.4|33342.4|33502.7|33361.7|33502.7|33361.7|33482.4|33341.4|14
1625161590000|2021-07-01 17:46:30|33500.1|33359.1|33499.4|33358.4|33503.9|33362.9|33494.5|33353.5|23
1625161600000|2021-07-01 17:46:40|33500.4|33359.4|33507.1|33366.1|33507.1|33366.1|33498.6|33357.6|21
1625161610000|2021-07-01 17:46:50|33505|33364|33556.6|33415.6|33562.9|33421.9|33505|33364|24
1625161620000|2021-07-01 17:47:00|33556.8|33415.8|33568.2|33427.2|33573|33432|33556.8|33415.8|21
1625161630000|2021-07-01 17:47:10|33563.1|33422.1|33581.3|33440.3|33581.3|33440.3|33560.3|33419.3|18
1625161640000|2021-07-01 17:47:20|33580.3|33439.3|33580.9|33439.9|33584.7|33443.7|33565.8|33424.8|17
1625161650000|2021-07-01 17:47:30|33576.8|33435.8|33577.3|33436.3|33581.1|33440.1|33572.1|33431.1|21
1625161660000|2021-07-01 17:47:40|33576.8|33435.8|33566.7|33425.7|33576.8|33435.8|33559.6|33418.6|19
1625161670000|2021-07-01 17:47:50|33559.5|33418.5|33559.6|33418.6|33560.6|33419.6|33554.7|33413.7|21
1625161680000|2021-07-01 17:48:00|33559.4|33418.4|33565.2|33424.2|33565.2|33424.2|33556|33415|25
1625161690000|2021-07-01 17:48:10|33568.4|33427.4|33582.4|33441.4|33583|33442|33568.4|33427.4|23
1625161700000|2021-07-01 17:48:20|33578.7|33437.7|33579.5|33438.5|33582.4|33441.4|33578.6|33437.6|12
1625161710000|2021-07-01 17:48:30|33580.6|33439.6|33576.7|33435.7|33584.1|33443.1|33576.7|33435.7|10
1625161720000|2021-07-01 17:48:40|33576.4|33435.4|33570.5|33429.5|33582.4|33441.4|33570.5|33429.5|16
1625161730000|2021-07-01 17:48:50|33565.2|33424.2|33563.6|33422.6|33565.2|33424.2|33558.4|33417.4|13
1625161740000|2021-07-01 17:49:00|33565.8|33424.8|33570.1|33429.1|33570.5|33429.5|33565.8|33424.8|14
1625161750000|2021-07-01 17:49:10|33573.2|33432.2|33573.2|33432.2|33575.2|33434.2|33572.1|33431.1|7
1625161760000|2021-07-01 17:49:20|33574.3|33433.3|33574.7|33433.7|33574.7|33433.7|33573.2|33432.2|13
1625161770000|2021-07-01 17:49:30|33571.4|33430.4|33574.1|33433.1|33574.1|33433.1|33571.4|33430.4|7
1625161780000|2021-07-01 17:49:40|33575.1|33434.1|33566.5|33425.5|33575.1|33434.1|33565.7|33424.7|16
1625161790000|2021-07-01 17:49:50|33567.7|33426.7|33554|33413|33568.3|33427.3|33552.2|33411.2|14
1625161800000|2021-07-01 17:50:00|33553.6|33412.6|33555.1|33414.1|33555.1|33414.1|33551.8|33410.8|21
1625161810000|2021-07-01 17:50:10|33553.5|33412.5|33546.3|33405.3|33555.1|33414.1|33545.5|33404.5|13
1625161820000|2021-07-01 17:50:20|33541.8|33400.8|33543|33402|33545.7|33404.7|33541|33400|21
1625161830000|2021-07-01 17:50:30|33545.4|33404.4|33552.9|33411.9|33561.7|33420.7|33545.4|33404.4|20
1625161840000|2021-07-01 17:50:40|33552.1|33411.1|33550.5|33409.5|33553.3|33412.3|33544.4|33403.4|22
1625161850000|2021-07-01 17:50:50|33548.6|33407.6|33553.8|33412.8|33555.9|33414.9|33548.6|33407.6|21
1625161860000|2021-07-01 17:51:00|33553.7|33412.7|33558.9|33417.9|33561.9|33420.9|33553.7|33412.7|19
1625161870000|2021-07-01 17:51:10|33559.5|33418.5|33559|33418|33562|33421|33557.9|33416.9|26
1625161880000|2021-07-01 17:51:20|33561.7|33420.7|33562.5|33421.5|33562.5|33421.5|33560.3|33419.3|15
1625161890000|2021-07-01 17:51:30|33559.5|33418.5|33555.8|33414.8|33561.6|33420.6|33555.8|33414.8|9
1625161900000|2021-07-01 17:51:40|33555.4|33414.4|33562.1|33421.1|33564.9|33423.9|33554.1|33413.1|22
1625161910000|2021-07-01 17:51:50|33562.3|33421.3|33557.2|33416.2|33563.5|33422.5|33557.2|33416.2|21
1625161920000|2021-07-01 17:52:00|33556.2|33415.2|33552.3|33411.3|33560.8|33419.8|33550.2|33409.2|14
1625161930000|2021-07-01 17:52:10|33552.9|33411.9|33550.6|33409.6|33553.9|33412.9|33549.5|33408.5|22
1625161940000|2021-07-01 17:52:20|33550|33409|33550.5|33409.5|33556.3|33415.3|33550|33409|17
1625161950000|2021-07-01 17:52:30|33547.9|33406.9|33556|33415|33556.3|33415.3|33547.2|33406.2|20
1625161960000|2021-07-01 17:52:40|33556.9|33415.9|33555.6|33414.6|33556.9|33415.9|33555.6|33414.6|7
1625161970000|2021-07-01 17:52:50|33555.9|33414.9|33557.7|33416.7|33558.1|33417.1|33555.9|33414.9|9
1625161980000|2021-07-01 17:53:00|33559|33418|33554.5|33413.5|33559.9|33418.9|33554.2|33413.2|4
1625161990000|2021-07-01 17:53:10|33560.1|33419.1|33554.5|33413.5|33560.1|33419.1|33554.5|33413.5|3
1625162000000|2021-07-01 17:53:20|33560|33419|33563|33422|33565.6|33424.6|33553.7|33412.7|16
1625162010000|2021-07-01 17:53:30|33563.5|33422.5|33563.2|33422.2|33563.6|33422.6|33559.9|33418.9|18
1625162020000|2021-07-01 17:53:40|33562.5|33421.5|33560.6|33419.6|33563|33422|33557.3|33416.3|19
1625162030000|2021-07-01 17:53:50|33560.4|33419.4|33555.7|33414.7|33563.2|33422.2|33553.3|33412.3|14
1625162040000|2021-07-01 17:54:00|33553.7|33412.7|33557.8|33416.8|33558.3|33417.3|33553|33412|13
1625162050000|2021-07-01 17:54:10|33559.3|33418.3|33566.2|33425.2|33566.2|33425.2|33552.3|33411.3|26
1625162060000|2021-07-01 17:54:20|33566.4|33425.4|33570.4|33429.4|33570.4|33429.4|33566.4|33425.4|18
1625162070000|2021-07-01 17:54:30|33569.6|33428.6|33565.1|33424.1|33569.7|33428.7|33556.9|33415.9|21
1625162080000|2021-07-01 17:54:40|33565.2|33424.2|33587|33446|33587|33446|33565.2|33424.2|23
1625162090000|2021-07-01 17:54:50|33586.5|33445.5|33609.3|33468.3|33622.1|33481.1|33586.5|33445.5|25
1625162100000|2021-07-01 17:55:00|33610.2|33469.2|33590.4|33449.4|33620.2|33479.2|33590.4|33449.4|22
1625162110000|2021-07-01 17:55:10|33587.1|33446.1|33606.8|33465.8|33616|33475|33587.1|33446.1|23
1625162120000|2021-07-01 17:55:20|33607.5|33466.5|33596.9|33455.9|33609.7|33468.7|33591.6|33450.6|23
1625162130000|2021-07-01 17:55:30|33598.1|33457.1|33602.8|33461.8|33605.4|33464.4|33598.1|33457.1|23
1625162140000|2021-07-01 17:55:40|33602.6|33461.6|33591.3|33450.3|33603.1|33462.1|33591.3|33450.3|22
1625162150000|2021-07-01 17:55:50|33589.4|33448.4|33597.7|33456.7|33606.1|33465.1|33589.4|33448.4|23
1625162160000|2021-07-01 17:56:00|33598.9|33457.9|33589.1|33448.1|33602|33461|33589.1|33448.1|20
1625162170000|2021-07-01 17:56:10|33591|33450|33578.4|33437.4|33591|33450|33578.4|33437.4|23
1625162180000|2021-07-01 17:56:20|33577.9|33436.9|33580.2|33439.2|33582.9|33441.9|33577.9|33436.9|23
1625162190000|2021-07-01 17:56:30|33575.5|33434.5|33577.7|33436.7|33580.9|33439.9|33575.5|33434.5|17
1625162200000|2021-07-01 17:56:40|33577.3|33436.3|33574.3|33433.3|33579.7|33438.7|33573.4|33432.4|23
1625162210000|2021-07-01 17:56:50|33575.1|33434.1|33575.7|33434.7|33580.9|33439.9|33574.9|33433.9|16
1625162220000|2021-07-01 17:57:00|33576.6|33435.6|33590.5|33449.5|33590.5|33449.5|33576.5|33435.5|13
1625162230000|2021-07-01 17:57:10|33586.3|33445.3|33578.3|33437.3|33589.3|33448.3|33578|33437|19
1625162240000|2021-07-01 17:57:20|33581.5|33440.5|33587.5|33446.5|33587.5|33446.5|33578.3|33437.3|13
1625162250000|2021-07-01 17:57:30|33588.9|33447.9|33586.9|33445.9|33588.9|33447.9|33586.2|33445.2|10
1625162260000|2021-07-01 17:57:40|33586.5|33445.5|33585.9|33444.9|33591.4|33450.4|33585|33444|17
1625162270000|2021-07-01 17:57:50|33586.8|33445.8|33579|33438|33586.8|33445.8|33577.1|33436.1|13
1625162280000|2021-07-01 17:58:00|33579.1|33438.1|33575.8|33434.8|33579.7|33438.7|33575.7|33434.7|17
1625162290000|2021-07-01 17:58:10|33575.2|33434.2|33561.5|33420.5|33575.2|33434.2|33559|33418|7
1625162300000|2021-07-01 17:58:20|33560.9|33419.9|33559.7|33418.7|33564.5|33423.5|33559.5|33418.5|14
1625162310000|2021-07-01 17:58:30|33560|33419|33558.5|33417.5|33563.1|33422.1|33558.5|33417.5|20
1625162320000|2021-07-01 17:58:40|33559.3|33418.3|33558.5|33417.5|33565.5|33424.5|33558.5|33417.5|16
1625162330000|2021-07-01 17:58:50|33558.3|33417.3|33564|33423|33564|33423|33558.3|33417.3|14
1625162340000|2021-07-01 17:59:00|33564.3|33423.3|33571.3|33430.3|33572.2|33431.2|33562.4|33421.4|16
1625162350000|2021-07-01 17:59:10|33570.7|33429.7|33572.4|33431.4|33572.4|33431.4|33562.1|33421.1|22
1625162360000|2021-07-01 17:59:20|33574.5|33433.5|33566.8|33425.8|33574.5|33433.5|33565|33424|21
1625162370000|2021-07-01 17:59:30|33569.1|33428.1|33568.2|33427.2|33569.6|33428.6|33565.3|33424.3|19
1625162380000|2021-07-01 17:59:40|33567.1|33426.1|33568.7|33427.7|33569.5|33428.5|33560.1|33419.1|17
1625162390000|2021-07-01 17:59:50|33566.3|33425.3|33572.2|33431.2|33572.7|33431.7|33565.7|33424.7|20
1625162400000|2021-07-01 18:00:00|33570.5|33429.5|33585.7|33444.7|33585.7|33444.7|33567.5|33426.5|23
1625162410000|2021-07-01 18:00:10|33591.1|33450.1|33581.7|33440.7|33608.5|33467.5|33581.7|33440.7|28
1625162420000|2021-07-01 18:00:20|33577.6|33436.6|33576|33435|33585.6|33444.6|33575.3|33434.3|12
1625162430000|2021-07-01 18:00:30|33575.8|33434.8|33562.3|33421.3|33584.9|33443.9|33562.3|33421.3|24
1625162440000|2021-07-01 18:00:40|33560|33419|33541.5|33400.5|33573.6|33432.6|33521.4|33380.4|23
1625162450000|2021-07-01 18:00:50|33541.1|33400.1|33543.8|33402.8|33563.2|33422.2|33524.3|33383.3|16
1625162460000|2021-07-01 18:01:00|33542.1|33401.1|33543.4|33402.4|33546|33405|33515.1|33374.1|21
1625162470000|2021-07-01 18:01:10|33543.5|33402.5|33540.5|33399.5|33546|33405|33524.2|33383.2|19
1625162480000|2021-07-01 18:01:20|33539|33398|33523.8|33382.8|33541.7|33400.7|33509.4|33368.4|26
1625162490000|2021-07-01 18:01:30|33520|33379|33544.7|33403.7|33546.3|33405.3|33518.4|33377.4|26
1625162500000|2021-07-01 18:01:40|33555.6|33414.6|33541.8|33400.8|33560|33419|33539.1|33398.1|29
1625162510000|2021-07-01 18:01:50|33541.9|33400.9|33541|33400|33542.4|33401.4|33538.2|33397.2|20
1625162520000|2021-07-01 18:02:00|33541.1|33400.1|33544.8|33403.8|33544.8|33403.8|33539.6|33398.6|11
1625162530000|2021-07-01 18:02:10|33545.4|33404.4|33539.6|33398.6|33553.3|33412.3|33539.6|33398.6|24
1625162540000|2021-07-01 18:02:20|33542.9|33401.9|33542.9|33401.9|33544.9|33403.9|33539.6|33398.6|17
1625162550000|2021-07-01 18:02:30|33543|33402|33543.7|33402.7|33546.3|33405.3|33541.4|33400.4|21
1625162560000|2021-07-01 18:02:40|33543.2|33402.2|33548.2|33407.2|33549|33408|33543.2|33402.2|14
1625162570000|2021-07-01 18:02:50|33547.1|33406.1|33545.8|33404.8|33547.1|33406.1|33541.4|33400.4|16
1625162580000|2021-07-01 18:03:00|33546.7|33405.7|33542.1|33401.1|33555.1|33414.1|33540.3|33399.3|21
1625162590000|2021-07-01 18:03:10|33541.4|33400.4|33551.1|33410.1|33552.6|33411.6|33541|33400|22
1625162600000|2021-07-01 18:03:20|33551.7|33410.7|33546.3|33405.3|33552.6|33411.6|33545.4|33404.4|23
1625162610000|2021-07-01 18:03:30|33546.4|33405.4|33548.9|33407.9|33549.5|33408.5|33545.5|33404.5|7
1625162620000|2021-07-01 18:03:40|33549.7|33408.7|33534.4|33393.4|33550.3|33409.3|33534.3|33393.3|17
1625162630000|2021-07-01 18:03:50|33534.3|33393.3|33539.4|33398.4|33539.4|33398.4|33534.3|33393.3|16
1625162640000|2021-07-01 18:04:00|33538.6|33397.6|33541.9|33400.9|33545.2|33404.2|33538.6|33397.6|22
1625162650000|2021-07-01 18:04:10|33542.8|33401.8|33542.7|33401.7|33543|33402|33542.7|33401.7|4
1625162660000|2021-07-01 18:04:20|33542.8|33401.8|33546.8|33405.8|33552|33411|33542.7|33401.7|12
1625162670000|2021-07-01 18:04:30|33546.6|33405.6|33562.6|33421.6|33562.6|33421.6|33545.3|33404.3|24
1625162680000|2021-07-01 18:04:40|33557.8|33416.8|33559.9|33418.9|33561.4|33420.4|33557.8|33416.8|23
1625162690000|2021-07-01 18:04:50|33559.7|33418.7|33556.4|33415.4|33563.2|33422.2|33556.4|33415.4|14
1625162700000|2021-07-01 18:05:00|33556.9|33415.9|33554.7|33413.7|33556.9|33415.9|33553.4|33412.4|10
1625162710000|2021-07-01 18:05:10|33554.5|33413.5|33547.8|33406.8|33554.7|33413.7|33547.6|33406.6|14
1625162720000|2021-07-01 18:05:20|33546.9|33405.9|33552.6|33411.6|33553.1|33412.1|33545.9|33404.9|15
1625162730000|2021-07-01 18:05:30|33546.7|33405.7|33545.5|33404.5|33549.1|33408.1|33545.5|33404.5|14
1625162740000|2021-07-01 18:05:40|33545.6|33404.6|33544.9|33403.9|33545.7|33404.7|33544.9|33403.9|18
1625162750000|2021-07-01 18:05:50|33545.1|33404.1|33544.9|33403.9|33546.7|33405.7|33543.9|33402.9|10
1625162760000|2021-07-01 18:06:00|33545|33404|33552.8|33411.8|33556.6|33415.6|33543.4|33402.4|21
1625162770000|2021-07-01 18:06:10|33554.8|33413.8|33563.1|33422.1|33563.1|33422.1|33553.1|33412.1|19
1625162780000|2021-07-01 18:06:20|33563.4|33422.4|33563.2|33422.2|33569.3|33428.3|33562.1|33421.1|14
1625162790000|2021-07-01 18:06:30|33565.1|33424.1|33560.3|33419.3|33565.1|33424.1|33553.3|33412.3|15
1625162800000|2021-07-01 18:06:40|33562.3|33421.3|33571.8|33430.8|33571.9|33430.9|33562.1|33421.1|19
1625162810000|2021-07-01 18:06:50|33572.2|33431.2|33562.8|33421.8|33573.2|33432.2|33562.8|33421.8|25
1625162820000|2021-07-01 18:07:00|33565.8|33424.8|33577.1|33436.1|33578.1|33437.1|33565.8|33424.8|17
1625162830000|2021-07-01 18:07:10|33577.4|33436.4|33585.6|33444.6|33588.3|33447.3|33577.4|33436.4|26
1625162840000|2021-07-01 18:07:20|33585.8|33444.8|33588.4|33447.4|33590.3|33449.3|33583.3|33442.3|21
1625162850000|2021-07-01 18:07:30|33587.1|33446.1|33583.2|33442.2|33589.5|33448.5|33583.2|33442.2|20
1625162860000|2021-07-01 18:07:40|33588.5|33447.5|33585.9|33444.9|33589.4|33448.4|33584.9|33443.9|9
1625162870000|2021-07-01 18:07:50|33585.7|33444.7|33585.7|33444.7|33589.9|33448.9|33585.6|33444.6|16
1625162880000|2021-07-01 18:08:00|33586.4|33445.4|33588.4|33447.4|33591.1|33450.1|33586.4|33445.4|17
1625162890000|2021-07-01 18:08:10|33593|33452|33616.6|33475.6|33619.5|33478.5|33588.4|33447.4|25
1625162900000|2021-07-01 18:08:20|33619.7|33478.7|33657|33516|33661.4|33520.4|33616.3|33475.3|22
1625162910000|2021-07-01 18:08:30|33657.5|33516.5|33660.5|33519.5|33667.4|33526.4|33654.5|33513.5|24
1625162920000|2021-07-01 18:08:40|33660.6|33519.6|33659.7|33518.7|33666.9|33525.9|33653.6|33512.6|24
1625162930000|2021-07-01 18:08:50|33661|33520|33646.7|33505.7|33661|33520|33639.9|33498.9|21
1625162940000|2021-07-01 18:09:00|33642.7|33501.7|33673.5|33532.5|33674.4|33533.4|33642.7|33501.7|21
1625162950000|2021-07-01 18:09:10|33676.1|33535.1|33680.3|33539.3|33681.3|33540.3|33670.7|33529.7|19
1625162960000|2021-07-01 18:09:20|33679.7|33538.7|33680.9|33539.9|33682.7|33541.7|33679.7|33538.7|24
1625162970000|2021-07-01 18:09:30|33679.7|33538.7|33658.5|33517.5|33681.5|33540.5|33658.5|33517.5|25
1625162980000|2021-07-01 18:09:40|33658.6|33517.6|33675.1|33534.1|33677.4|33536.4|33658.6|33517.6|26
1625162990000|2021-07-01 18:09:50|33675.3|33534.3|33674.7|33533.7|33675.4|33534.4|33668.7|33527.7|26
1625163000000|2021-07-01 18:10:00|33674.2|33533.2|33667.7|33526.7|33675.4|33534.4|33665.8|33524.8|16
1625163010000|2021-07-01 18:10:10|33662.6|33521.6|33647.8|33506.8|33662.6|33521.6|33643.1|33502.1|21
1625163020000|2021-07-01 18:10:20|33647.3|33506.3|33667.3|33526.3|33675.4|33534.4|33647.3|33506.3|25
1625163030000|2021-07-01 18:10:30|33671.7|33530.7|33674.6|33533.6|33675.9|33534.9|33668.2|33527.2|25
1625163040000|2021-07-01 18:10:40|33674.5|33533.5|33666.7|33525.7|33675.1|33534.1|33664.7|33523.7|21
1625163050000|2021-07-01 18:10:50|33666.1|33525.1|33660.3|33519.3|33666.1|33525.1|33660.2|33519.2|22
1625163060000|2021-07-01 18:11:00|33661.1|33520.1|33646.3|33505.3|33661.1|33520.1|33645.9|33504.9|20
1625163070000|2021-07-01 18:11:10|33647.1|33506.1|33638.1|33497.1|33647.1|33506.1|33635.5|33494.5|20
1625163080000|2021-07-01 18:11:20|33638.5|33497.5|33629.7|33488.7|33638.5|33497.5|33629.7|33488.7|18
1625163090000|2021-07-01 18:11:30|33629.8|33488.8|33629.5|33488.5|33629.8|33488.8|33626.2|33485.2|16
1625163100000|2021-07-01 18:11:40|33628.6|33487.6|33621.8|33480.8|33629.5|33488.5|33621.3|33480.3|22
1625163110000|2021-07-01 18:11:50|33619.1|33478.1|33622.1|33481.1|33629.8|33488.8|33618.6|33477.6|18
1625163120000|2021-07-01 18:12:00|33622.9|33481.9|33616.3|33475.3|33630.2|33489.2|33616.3|33475.3|22
1625163130000|2021-07-01 18:12:10|33614.6|33473.6|33601.6|33460.6|33616.2|33475.2|33601.6|33460.6|20
1625163140000|2021-07-01 18:12:20|33601.4|33460.4|33600.2|33459.2|33602.4|33461.4|33593.5|33452.5|16
1625163150000|2021-07-01 18:12:30|33600.8|33459.8|33594.9|33453.9|33600.8|33459.8|33589.1|33448.1|23
1625163160000|2021-07-01 18:12:40|33594.5|33453.5|33612.9|33471.9|33614.4|33473.4|33594.5|33453.5|24
1625163170000|2021-07-01 18:12:50|33615.7|33474.7|33610|33469|33617.8|33476.8|33609.5|33468.5|16
1625163180000|2021-07-01 18:13:00|33612|33471|33603.9|33462.9|33612|33471|33592|33451|24
1625163190000|2021-07-01 18:13:10|33604|33463|33606.1|33465.1|33608.3|33467.3|33604|33463|21
1625163200000|2021-07-01 18:13:20|33604.9|33463.9|33606.9|33465.9|33607.6|33466.6|33599.2|33458.2|17
1625163210000|2021-07-01 18:13:30|33607.7|33466.7|33606.3|33465.3|33608.4|33467.4|33606.3|33465.3|13
1625163220000|2021-07-01 18:13:40|33604.3|33463.3|33624.7|33483.7|33627.5|33486.5|33604.3|33463.3|18
1625163230000|2021-07-01 18:13:50|33623.7|33482.7|33626.5|33485.5|33627.2|33486.2|33620.5|33479.5|19
1625163240000|2021-07-01 18:14:00|33625.3|33484.3|33625.6|33484.6|33627.5|33486.5|33625.2|33484.2|19
1625163250000|2021-07-01 18:14:10|33627|33486|33620.5|33479.5|33627|33486|33614.8|33473.8|22
1625163260000|2021-07-01 18:14:20|33619|33478|33626.3|33485.3|33626.3|33485.3|33614.1|33473.1|19
1625163270000|2021-07-01 18:14:30|33626.8|33485.8|33625.4|33484.4|33628.8|33487.8|33625.3|33484.3|14
1625163280000|2021-07-01 18:14:40|33627.3|33486.3|33627.9|33486.9|33628.8|33487.8|33626.5|33485.5|15
1625163290000|2021-07-01 18:14:50|33629.1|33488.1|33630.1|33489.1|33632.6|33491.6|33628.3|33487.3|15
1625163300000|2021-07-01 18:15:00|33629|33488|33630.5|33489.5|33633.4|33492.4|33625.5|33484.5|9
1625163310000|2021-07-01 18:15:10|33630.8|33489.8|33630.5|33489.5|33630.8|33489.8|33630.1|33489.1|6
1625163320000|2021-07-01 18:15:20|33626.7|33485.7|33619|33478|33630.2|33489.2|33619|33478|19
1625163330000|2021-07-01 18:15:30|33621.1|33480.1|33604.2|33463.2|33621.1|33480.1|33603.8|33462.8|24
1625163340000|2021-07-01 18:15:40|33600.9|33459.9|33599.4|33458.4|33600.9|33459.9|33596.3|33455.3|18
1625163350000|2021-07-01 18:15:50|33599.7|33458.7|33609.9|33468.9|33618.3|33477.3|33599.7|33458.7|27
1625163360000|2021-07-01 18:16:00|33612.7|33471.7|33611.3|33470.3|33613.6|33472.6|33609.4|33468.4|20
1625163370000|2021-07-01 18:16:10|33611.5|33470.5|33621.4|33480.4|33622.7|33481.7|33611.2|33470.2|26
1625163380000|2021-07-01 18:16:20|33621.5|33480.5|33634.4|33493.4|33636|33495|33621.4|33480.4|22
1625163390000|2021-07-01 18:16:30|33633.6|33492.6|33625.4|33484.4|33636.4|33495.4|33625.4|33484.4|21
1625163400000|2021-07-01 18:16:40|33625.8|33484.8|33631.9|33490.9|33633.9|33492.9|33625.8|33484.8|23
1625163410000|2021-07-01 18:16:50|33633.2|33492.2|33635.2|33494.2|33637.1|33496.1|33633.2|33492.2|27
1625163420000|2021-07-01 18:17:00|33638.6|33497.6|33640.6|33499.6|33643|33502|33637.9|33496.9|24
1625163430000|2021-07-01 18:17:10|33640.1|33499.1|33640.5|33499.5|33643.8|33502.8|33640.1|33499.1|13
1625163440000|2021-07-01 18:17:20|33640.9|33499.9|33640.9|33499.9|33641.4|33500.4|33639.9|33498.9|9
1625163450000|2021-07-01 18:17:30|33640.8|33499.8|33641.4|33500.4|33642.6|33501.6|33640.3|33499.3|14
1625163460000|2021-07-01 18:17:40|33640.3|33499.3|33628.7|33487.7|33645.3|33504.3|33628.6|33487.6|22
1625163470000|2021-07-01 18:17:50|33631.8|33490.8|33628.3|33487.3|33631.8|33490.8|33627.3|33486.3|18
1625163480000|2021-07-01 18:18:00|33628.5|33487.5|33637.4|33496.4|33645.5|33504.5|33628.5|33487.5|21
1625163490000|2021-07-01 18:18:10|33636.2|33495.2|33628.6|33487.6|33636.2|33495.2|33628|33487|23
1625163500000|2021-07-01 18:18:20|33628.5|33487.5|33628.4|33487.4|33633.7|33492.7|33628.4|33487.4|18
1625163510000|2021-07-01 18:18:30|33628.9|33487.9|33616.6|33475.6|33628.9|33487.9|33614.3|33473.3|21
1625163520000|2021-07-01 18:18:40|33615.3|33474.3|33613.4|33472.4|33618.2|33477.2|33613.4|33472.4|24
1625163530000|2021-07-01 18:18:50|33614.1|33473.1|33616.8|33475.8|33617.1|33476.1|33613.5|33472.5|17
1625163540000|2021-07-01 18:19:00|33620.2|33479.2|33609|33468|33622.1|33481.1|33609|33468|19
1625163550000|2021-07-01 18:19:10|33608.8|33467.8|33612.1|33471.1|33612.1|33471.1|33597.9|33456.9|23
1625163560000|2021-07-01 18:19:20|33611.9|33470.9|33618.2|33477.2|33618.7|33477.7|33611.4|33470.4|15
1625163570000|2021-07-01 18:19:30|33619.6|33478.6|33620.3|33479.3|33624.4|33483.4|33617.8|33476.8|24
1625163580000|2021-07-01 18:19:40|33620.1|33479.1|33625.3|33484.3|33628.3|33487.3|33620.1|33479.1|18
1625163590000|2021-07-01 18:19:50|33624.6|33483.6|33621.3|33480.3|33624.6|33483.6|33618.3|33477.3|18
1625163600000|2021-07-01 18:20:00|33620.6|33479.6|33623.1|33482.1|33625|33484|33617.8|33476.8|22
1625163610000|2021-07-01 18:20:10|33621.9|33480.9|33608.1|33467.1|33621.9|33480.9|33607.8|33466.8|21
1625163620000|2021-07-01 18:20:20|33608.5|33467.5|33594.3|33453.3|33611.1|33470.1|33594.3|33453.3|26
1625163630000|2021-07-01 18:20:30|33593.2|33452.2|33592.8|33451.8|33597.4|33456.4|33592.5|33451.5|21
1625163640000|2021-07-01 18:20:40|33592.7|33451.7|33581.7|33440.7|33595.1|33454.1|33576.6|33435.6|20
1625163650000|2021-07-01 18:20:50|33580.9|33439.9|33584.5|33443.5|33585.4|33444.4|33580.9|33439.9|21
1625163660000|2021-07-01 18:21:00|33587.4|33446.4|33581.5|33440.5|33587.4|33446.4|33580.3|33439.3|24
1625163670000|2021-07-01 18:21:10|33581.4|33440.4|33584.2|33443.2|33584.6|33443.6|33581.3|33440.3|24
1625163680000|2021-07-01 18:21:20|33587.4|33446.4|33590.7|33449.7|33590.7|33449.7|33582.8|33441.8|27
1625163690000|2021-07-01 18:21:30|33589.3|33448.3|33589.9|33448.9|33591|33450|33589.3|33448.3|15
1625163700000|2021-07-01 18:21:40|33590.1|33449.1|33588.1|33447.1|33590.1|33449.1|33588.1|33447.1|6
1625163710000|2021-07-01 18:21:50|33587.9|33446.9|33578.9|33437.9|33587.9|33446.9|33578.9|33437.9|18
1625163720000|2021-07-01 18:22:00|33579|33438|33581.4|33440.4|33581.4|33440.4|33578.7|33437.7|16
1625163730000|2021-07-01 18:22:10|33581.1|33440.1|33589.1|33448.1|33589.3|33448.3|33581.1|33440.1|13
1625163740000|2021-07-01 18:22:20|33588.4|33447.4|33616.3|33475.3|33618.4|33477.4|33587|33446|24
1625163750000|2021-07-01 18:22:30|33616.7|33475.7|33612|33471|33620.5|33479.5|33606.5|33465.5|25
1625163760000|2021-07-01 18:22:40|33610.3|33469.3|33617.2|33476.2|33618.3|33477.3|33606.8|33465.8|21
1625163770000|2021-07-01 18:22:50|33618.3|33477.3|33629.1|33488.1|33629.1|33488.1|33614.8|33473.8|24
1625163780000|2021-07-01 18:23:00|33639.6|33498.6|33658.5|33517.5|33658.8|33517.8|33629.6|33488.6|26
1625163790000|2021-07-01 18:23:10|33656.5|33515.5|33637.6|33496.6|33656.5|33515.5|33637.6|33496.6|22
1625163800000|2021-07-01 18:23:20|33635.6|33494.6|33625.1|33484.1|33638.3|33497.3|33625.1|33484.1|22
1625163810000|2021-07-01 18:23:30|33625.4|33484.4|33620|33479|33628|33487|33620|33479|21
1625163820000|2021-07-01 18:23:40|33619.1|33478.1|33620.8|33479.8|33621.9|33480.9|33604.7|33463.7|16
1625163830000|2021-07-01 18:23:50|33620.6|33479.6|33621.4|33480.4|33621.4|33480.4|33608.7|33467.7|19
1625163840000|2021-07-01 18:24:00|33622.7|33481.7|33606.6|33465.6|33622.7|33481.7|33606.6|33465.6|17
1625163850000|2021-07-01 18:24:10|33606.8|33465.8|33605.1|33464.1|33609.9|33468.9|33603.9|33462.9|22
1625163860000|2021-07-01 18:24:20|33603.9|33462.9|33610.7|33469.7|33610.7|33469.7|33603.9|33462.9|20
1625163870000|2021-07-01 18:24:30|33608|33467|33612.2|33471.2|33615.9|33474.9|33604.2|33463.2|25
1625163880000|2021-07-01 18:24:40|33615.4|33474.4|33603|33462|33620.4|33479.4|33601.7|33460.7|25
1625163890000|2021-07-01 18:24:50|33603.8|33462.8|33603|33462|33603.8|33462.8|33602|33461|14
1625163900000|2021-07-01 18:25:00|33603.4|33462.4|33604.1|33463.1|33617.2|33476.2|33603.4|33462.4|25
1625163910000|2021-07-01 18:25:10|33602.8|33461.8|33599.6|33458.6|33603.7|33462.7|33599|33458|13
1625163920000|2021-07-01 18:25:20|33598.6|33457.6|33610.7|33469.7|33610.7|33469.7|33595.8|33454.8|24
1625163930000|2021-07-01 18:25:30|33610.8|33469.8|33603.6|33462.6|33615.7|33474.7|33603.6|33462.6|25
1625163940000|2021-07-01 18:25:40|33602|33461|33605.4|33464.4|33612.2|33471.2|33602|33461|27
1625163950000|2021-07-01 18:25:50|33602.8|33461.8|33608|33467|33610.5|33469.5|33602.5|33461.5|23
1625163960000|2021-07-01 18:26:00|33605.1|33464.1|33601.4|33460.4|33606.2|33465.2|33601.4|33460.4|20
1625163970000|2021-07-01 18:26:10|33599.2|33458.2|33594.1|33453.1|33599.2|33458.2|33593.9|33452.9|25
1625163980000|2021-07-01 18:26:20|33597.7|33456.7|33602.9|33461.9|33607.3|33466.3|33595.4|33454.4|24
1625163990000|2021-07-01 18:26:30|33603.1|33462.1|33597.7|33456.7|33607.3|33466.3|33597.5|33456.5|19
1625164000000|2021-07-01 18:26:40|33595.2|33454.2|33605.4|33464.4|33605.4|33464.4|33595.2|33454.2|22
1625164010000|2021-07-01 18:26:50|33603.1|33462.1|33606.5|33465.5|33607.1|33466.1|33603.1|33462.1|21
1625164020000|2021-07-01 18:27:00|33606.3|33465.3|33612.5|33471.5|33612.5|33471.5|33606|33465|13
1625164030000|2021-07-01 18:27:10|33612.7|33471.7|33608.4|33467.4|33613.6|33472.6|33606.1|33465.1|20
1625164040000|2021-07-01 18:27:20|33607.1|33466.1|33607.7|33466.7|33610.1|33469.1|33605.4|33464.4|24
1625164050000|2021-07-01 18:27:30|33606.2|33465.2|33610|33469|33615.8|33474.8|33605.8|33464.8|25
1625164060000|2021-07-01 18:27:40|33617.2|33476.2|33610.4|33469.4|33617.3|33476.3|33604.6|33463.6|18
1625164070000|2021-07-01 18:27:50|33604.9|33463.9|33600.6|33459.6|33605.5|33464.5|33599.2|33458.2|23
1625164080000|2021-07-01 18:28:00|33602.3|33461.3|33602.3|33461.3|33602.3|33461.3|33600.6|33459.6|6
1625164090000|2021-07-01 18:28:10|33602|33461|33589.7|33448.7|33606.4|33465.4|33589.2|33448.2|17
1625164100000|2021-07-01 18:28:20|33590.3|33449.3|33592.6|33451.6|33592.6|33451.6|33583.1|33442.1|26
1625164110000|2021-07-01 18:28:30|33590.9|33449.9|33601.2|33460.2|33601.3|33460.3|33589.8|33448.8|26
1625164120000|2021-07-01 18:28:40|33600.8|33459.8|33595.7|33454.7|33601.6|33460.6|33590.1|33449.1|27
1625164130000|2021-07-01 18:28:50|33595.9|33454.9|33594.3|33453.3|33599.3|33458.3|33593.9|33452.9|21
1625164140000|2021-07-01 18:29:00|33594.4|33453.4|33603.5|33462.5|33608.8|33467.8|33594.3|33453.3|25
1625164150000|2021-07-01 18:29:10|33603.4|33462.4|33602.9|33461.9|33607.3|33466.3|33602.4|33461.4|22
1625164160000|2021-07-01 18:29:20|33603.3|33462.3|33602.8|33461.8|33603.8|33462.8|33602|33461|24
1625164170000|2021-07-01 18:29:30|33603.7|33462.7|33599|33458|33604|33463|33599|33458|16
1625164180000|2021-07-01 18:29:40|33599.7|33458.7|33595.9|33454.9|33600.2|33459.2|33591.7|33450.7|22
1625164190000|2021-07-01 18:29:50|33595.8|33454.8|33599.5|33458.5|33599.5|33458.5|33592.9|33451.9|16
1625164200000|2021-07-01 18:30:00|33605|33464|33606.7|33465.7|33606.7|33465.7|33603.7|33462.7|9
1625164210000|2021-07-01 18:30:10|33604.2|33463.2|33613.4|33472.4|33617.3|33476.3|33603.9|33462.9|20
1625164220000|2021-07-01 18:30:20|33612.6|33471.6|33603.8|33462.8|33612.6|33471.6|33601.9|33460.9|16
1625164230000|2021-07-01 18:30:30|33604|33463|33595.4|33454.4|33604.1|33463.1|33593.7|33452.7|17
1625164240000|2021-07-01 18:30:40|33595.3|33454.3|33593.5|33452.5|33595.3|33454.3|33592.6|33451.6|13
1625164250000|2021-07-01 18:30:50|33593.2|33452.2|33593.8|33452.8|33593.8|33452.8|33591.8|33450.8|20
1625164260000|2021-07-01 18:31:00|33593.7|33452.7|33593.8|33452.8|33593.8|33452.8|33592.5|33451.5|3
1625164270000|2021-07-01 18:31:10|33593.7|33452.7|33585.2|33444.2|33595.2|33454.2|33584.9|33443.9|17
1625164280000|2021-07-01 18:31:20|33584.8|33443.8|33583.2|33442.2|33585.4|33444.4|33583.2|33442.2|8
1625164290000|2021-07-01 18:31:30|33579.6|33438.6|33591.9|33450.9|33592.5|33451.5|33579|33438|20
1625164300000|2021-07-01 18:31:40|33587.3|33446.3|33589|33448|33589.1|33448.1|33585.7|33444.7|12
1625164310000|2021-07-01 18:31:50|33587|33446|33584.8|33443.8|33587|33446|33583.8|33442.8|22
1625164320000|2021-07-01 18:32:00|33585|33444|33582.4|33441.4|33588.2|33447.2|33582|33441|19
1625164330000|2021-07-01 18:32:10|33582.7|33441.7|33576.5|33435.5|33582.7|33441.7|33575.8|33434.8|17
1625164340000|2021-07-01 18:32:20|33576.4|33435.4|33576.3|33435.3|33576.7|33435.7|33575.8|33434.8|11
1625164350000|2021-07-01 18:32:30|33576.7|33435.7|33576.1|33435.1|33576.7|33435.7|33575.9|33434.9|5
1625164360000|2021-07-01 18:32:40|33576.2|33435.2|33596.8|33455.8|33598.2|33457.2|33575.5|33434.5|17
1625164370000|2021-07-01 18:32:50|33595.4|33454.4|33578.4|33437.4|33595.4|33454.4|33578.3|33437.3|20
1625164380000|2021-07-01 18:33:00|33578.8|33437.8|33581.2|33440.2|33583.3|33442.3|33576.9|33435.9|24
1625164390000|2021-07-01 18:33:10|33581.9|33440.9|33582.8|33441.8|33588.3|33447.3|33581.4|33440.4|23
1625164400000|2021-07-01 18:33:20|33584|33443|33582.1|33441.1|33584|33443|33580.4|33439.4|13
1625164410000|2021-07-01 18:33:30|33581.2|33440.2|33582.5|33441.5|33582.8|33441.8|33581.2|33440.2|13
1625164420000|2021-07-01 18:33:40|33582.7|33441.7|33583.1|33442.1|33585.2|33444.2|33582.1|33441.1|19
1625164430000|2021-07-01 18:33:50|33583.2|33442.2|33583.2|33442.2|33584.1|33443.1|33583|33442|16
1625164440000|2021-07-01 18:34:00|33583.7|33442.7|33583.5|33442.5|33584.8|33443.8|33582.1|33441.1|11
1625164450000|2021-07-01 18:34:10|33583.6|33442.6|33584.9|33443.9|33585.4|33444.4|33582.1|33441.1|8
1625164460000|2021-07-01 18:34:20|33582.5|33441.5|33588.1|33447.1|33588.7|33447.7|33582.4|33441.4|12
1625164470000|2021-07-01 18:34:30|33588|33447|33586.9|33445.9|33588.6|33447.6|33582.4|33441.4|5
1625164480000|2021-07-01 18:34:40|33587.6|33446.6|33588|33447|33588|33447|33586.6|33445.6|4
1625164490000|2021-07-01 18:34:50|33586.9|33445.9|33589.1|33448.1|33589.1|33448.1|33586.8|33445.8|13
1625164500000|2021-07-01 18:35:00|33588.9|33447.9|33589|33448|33591.8|33450.8|33588.9|33447.9|16
1625164510000|2021-07-01 18:35:10|33589.5|33448.5|33589|33448|33589.5|33448.5|33589|33448|4
1625164520000|2021-07-01 18:35:20|33583.9|33442.9|33584.6|33443.6|33584.9|33443.9|33583.2|33442.2|8
1625164530000|2021-07-01 18:35:30|33583.6|33442.6|33580.5|33439.5|33584.9|33443.9|33580.4|33439.4|10
1625164540000|2021-07-01 18:35:40|33580.7|33439.7|33580.7|33439.7|33580.7|33439.7|33580.7|33439.7|1
1625164550000|2021-07-01 18:35:50|33580.5|33439.5|33580.6|33439.6|33580.9|33439.9|33577.4|33436.4|16
1625164560000|2021-07-01 18:36:00|33578.5|33437.5|33581.2|33440.2|33581.6|33440.6|33578.5|33437.5|9
1625164570000|2021-07-01 18:36:10|33581.4|33440.4|33581.1|33440.1|33581.4|33440.4|33580.9|33439.9|4
1625164580000|2021-07-01 18:36:20|33581.6|33440.6|33585.9|33444.9|33585.9|33444.9|33580.6|33439.6|10
1625164590000|2021-07-01 18:36:30|33587.5|33446.5|33592.5|33451.5|33592.5|33451.5|33585.7|33444.7|9
1625164600000|2021-07-01 18:36:40|33592.4|33451.4|33591.7|33450.7|33595|33454|33591.7|33450.7|16
1625164610000|2021-07-01 18:36:50|33590.6|33449.6|33585.8|33444.8|33590.6|33449.6|33584.6|33443.6|9
1625164620000|2021-07-01 18:37:00|33588|33447|33598.4|33457.4|33599.3|33458.3|33585.8|33444.8|14
1625164630000|2021-07-01 18:37:10|33599.3|33458.3|33589.6|33448.6|33599.4|33458.4|33589.6|33448.6|10
1625164640000|2021-07-01 18:37:20|33590.7|33449.7|33590.7|33449.7|33590.7|33449.7|33590.7|33449.7|1
1625164660000|2021-07-01 18:37:40|33590.9|33449.9|33591.4|33450.4|33595|33454|33589.6|33448.6|5
1625164670000|2021-07-01 18:37:50|33590.9|33449.9|33589.6|33448.6|33590.9|33449.9|33586.4|33445.4|7
1625164680000|2021-07-01 18:38:00|33587.2|33446.2|33585.9|33444.9|33589.6|33448.6|33585.5|33444.5|11
1625164690000|2021-07-01 18:38:10|33582.2|33441.2|33581.6|33440.6|33582.4|33441.4|33573.8|33432.8|19
1625164700000|2021-07-01 18:38:20|33581.7|33440.7|33586.2|33445.2|33586.3|33445.3|33581|33440|21
1625164710000|2021-07-01 18:38:30|33585.8|33444.8|33585.8|33444.8|33586.2|33445.2|33585.2|33444.2|12
1625164730000|2021-07-01 18:38:50|33587.1|33446.1|33591.7|33450.7|33594.2|33453.2|33587.1|33446.1|11
1625164740000|2021-07-01 18:39:00|33591.5|33450.5|33602.7|33461.7|33602.7|33461.7|33589.9|33448.9|13
1625164750000|2021-07-01 18:39:10|33603.6|33462.6|33615.5|33474.5|33618.1|33477.1|33602.5|33461.5|15
1625164760000|2021-07-01 18:39:20|33617|33476|33616.2|33475.2|33619.3|33478.3|33612.8|33471.8|21
1625164770000|2021-07-01 18:39:30|33615.9|33474.9|33612.2|33471.2|33618.4|33477.4|33612.2|33471.2|12
1625164780000|2021-07-01 18:39:40|33613.2|33472.2|33614.7|33473.7|33614.8|33473.8|33613|33472|6
1625164790000|2021-07-01 18:39:50|33611.9|33470.9|33611.4|33470.4|33612|33471|33611.3|33470.3|7
1625164800000|2021-07-01 18:40:00|33611.3|33470.3|33618.1|33477.1|33618.7|33477.7|33611.3|33470.3|13
1625164810000|2021-07-01 18:40:10|33618.9|33477.9|33620.7|33479.7|33620.7|33479.7|33613|33472|16
1625164820000|2021-07-01 18:40:20|33621.1|33480.1|33622|33481|33623|33482|33620.7|33479.7|14
1625164830000|2021-07-01 18:40:30|33621.7|33480.7|33627.2|33486.2|33627.9|33486.9|33621.1|33480.1|10
1625164840000|2021-07-01 18:40:40|33628.1|33487.1|33630.5|33489.5|33631.4|33490.4|33624.1|33483.1|14
1625164850000|2021-07-01 18:40:50|33631.1|33490.1|33641.2|33500.2|33643.9|33502.9|33630.5|33489.5|20
1625164860000|2021-07-01 18:41:00|33641.5|33500.5|33659.8|33518.8|33659.8|33518.8|33639.5|33498.5|24
1625164870000|2021-07-01 18:41:10|33659.3|33518.3|33655.3|33514.3|33661.8|33520.8|33654.4|33513.4|23
1625164880000|2021-07-01 18:41:20|33655.7|33514.7|33643.1|33502.1|33660|33519|33643.1|33502.1|21
1625164890000|2021-07-01 18:41:30|33640.8|33499.8|33637.5|33496.5|33644.2|33503.2|33633.3|33492.3|18
1625164900000|2021-07-01 18:41:40|33637.6|33496.6|33635.4|33494.4|33638.5|33497.5|33633.7|33492.7|16
1625164910000|2021-07-01 18:41:50|33633.9|33492.9|33638.5|33497.5|33638.5|33497.5|33633.9|33492.9|8
1625164930000|2021-07-01 18:42:10|33639.3|33498.3|33639.8|33498.8|33639.8|33498.8|33639.3|33498.3|3
1625164940000|2021-07-01 18:42:20|33638.6|33497.6|33625.7|33484.7|33638.6|33497.6|33624.5|33483.5|4
1625164950000|2021-07-01 18:42:30|33626|33485|33629.1|33488.1|33629.1|33488.1|33626|33485|4
1625164960000|2021-07-01 18:42:40|33627.8|33486.8|33633.5|33492.5|33634.3|33493.3|33626.1|33485.1|9
1625164970000|2021-07-01 18:42:50|33633.6|33492.6|33639.4|33498.4|33639.6|33498.6|33627.1|33486.1|21
1625164980000|2021-07-01 18:43:00|33639.3|33498.3|33640.7|33499.7|33640.7|33499.7|33639.2|33498.2|9
1625164990000|2021-07-01 18:43:10|33638.8|33497.8|33639.8|33498.8|33639.8|33498.8|33635.4|33494.4|13
1625165000000|2021-07-01 18:43:20|33640.2|33499.2|33639.4|33498.4|33640.2|33499.2|33639.4|33498.4|3
1625165010000|2021-07-01 18:43:30|33639.7|33498.7|33639.9|33498.9|33639.9|33498.9|33639.4|33498.4|9
1625165020000|2021-07-01 18:43:40|33639.4|33498.4|33641|33500|33642.2|33501.2|33636.6|33495.6|10
1625165030000|2021-07-01 18:43:50|33643.1|33502.1|33653.3|33512.3|33665.2|33524.2|33643.1|33502.1|25
1625165040000|2021-07-01 18:44:00|33650.8|33509.8|33647.9|33506.9|33651.1|33510.1|33645.1|33504.1|12
1625165050000|2021-07-01 18:44:10|33645.6|33504.6|33648.8|33507.8|33650|33509|33644|33503|8
1625165060000|2021-07-01 18:44:20|33645.5|33504.5|33645.5|33504.5|33645.5|33504.5|33645.5|33504.5|1
1625165070000|2021-07-01 18:44:30|33647.3|33506.3|33644.2|33503.2|33651.5|33510.5|33643.9|33502.9|9
1625165080000|2021-07-01 18:44:40|33651.4|33510.4|33654.6|33513.6|33654.8|33513.8|33643|33502|16
1625165090000|2021-07-01 18:44:50|33643.8|33502.8|33645.7|33504.7|33646.9|33505.9|33642.3|33501.3|13
1625165100000|2021-07-01 18:45:00|33646.4|33505.4|33642.6|33501.6|33648.2|33507.2|33642.6|33501.6|10
1625165110000|2021-07-01 18:45:10|33641.5|33500.5|33630.3|33489.3|33644|33503|33630.1|33489.1|9
1625165120000|2021-07-01 18:45:20|33630.4|33489.4|33622.2|33481.2|33630.4|33489.4|33621.9|33480.9|7
1625165130000|2021-07-01 18:45:30|33623.1|33482.1|33623.1|33482.1|33626.5|33485.5|33622.6|33481.6|10
1625165140000|2021-07-01 18:45:40|33626.5|33485.5|33620.4|33479.4|33633.8|33492.8|33620.4|33479.4|17
1625165150000|2021-07-01 18:45:50|33625.6|33484.6|33636.9|33495.9|33636.9|33495.9|33625.6|33484.6|13
1625165160000|2021-07-01 18:46:00|33637|33496|33627.8|33486.8|33637|33496|33626.9|33485.9|6
1625165170000|2021-07-01 18:46:10|33629.2|33488.2|33632.5|33491.5|33636.1|33495.1|33625.6|33484.6|17
1625165180000|2021-07-01 18:46:20|33630.1|33489.1|33630.1|33489.1|33630.1|33489.1|33630.1|33489.1|1
1625165190000|2021-07-01 18:46:30|33631.2|33490.2|33635.6|33494.6|33638|33497|33631.2|33490.2|7
1625165200000|2021-07-01 18:46:40|33635.8|33494.8|33633.5|33492.5|33638.6|33497.6|33631.6|33490.6|5
1625165210000|2021-07-01 18:46:50|33639.5|33498.5|33634.6|33493.6|33639.5|33498.5|33634.6|33493.6|7
1625165220000|2021-07-01 18:47:00|33636.7|33495.7|33643.1|33502.1|33647.6|33506.6|33636.7|33495.7|14
1625165230000|2021-07-01 18:47:10|33643.2|33502.2|33637|33496|33643.2|33502.2|33637|33496|13
1625165240000|2021-07-01 18:47:20|33638.1|33497.1|33638.1|33497.1|33644.8|33503.8|33638.1|33497.1|15
1625165250000|2021-07-01 18:47:30|33641.2|33500.2|33640.1|33499.1|33641.2|33500.2|33638.1|33497.1|6
1625165260000|2021-07-01 18:47:40|33638.1|33497.1|33638.1|33497.1|33645.7|33504.7|33637.8|33496.8|18
1625165270000|2021-07-01 18:47:50|33641.2|33500.2|33641.1|33500.1|33641.2|33500.2|33637.8|33496.8|8
1625165280000|2021-07-01 18:48:00|33640.5|33499.5|33639.4|33498.4|33646.8|33505.8|33637.8|33496.8|13
1625165290000|2021-07-01 18:48:10|33641.2|33500.2|33647.9|33506.9|33647.9|33506.9|33638.1|33497.1|13
1625165300000|2021-07-01 18:48:20|33644.5|33503.5|33647.9|33506.9|33647.9|33506.9|33638.1|33497.1|17
1625165310000|2021-07-01 18:48:30|33648|33507|33655.3|33514.3|33656.7|33515.7|33648|33507|8
1625165320000|2021-07-01 18:48:40|33651.9|33510.9|33655.3|33514.3|33655.3|33514.3|33651.7|33510.7|8
1625165330000|2021-07-01 18:48:50|33653.3|33512.3|33658.3|33517.3|33658.3|33517.3|33651.9|33510.9|18
1625165340000|2021-07-01 18:49:00|33660.1|33519.1|33662.7|33521.7|33662.7|33521.7|33660|33519|4
1625165350000|2021-07-01 18:49:10|33664.2|33523.2|33666|33525|33666|33525|33664.2|33523.2|3
1625165360000|2021-07-01 18:49:20|33668.4|33527.4|33696.4|33555.4|33700|33559|33668.4|33527.4|12
1625165370000|2021-07-01 18:49:30|33699.9|33558.9|33716.3|33575.3|33716.4|33575.4|33699.9|33558.9|13
1625165380000|2021-07-01 18:49:40|33713.8|33572.8|33715.2|33574.2|33715.2|33574.2|33704.5|33563.5|16
1625165390000|2021-07-01 18:49:50|33716|33575|33715.2|33574.2|33717.9|33576.9|33715.2|33574.2|13
1625165400000|2021-07-01 18:50:00|33717.9|33576.9|33709.9|33568.9|33717.9|33576.9|33704.4|33563.4|24
1625165410000|2021-07-01 18:50:10|33710.3|33569.3|33708.5|33567.5|33710.3|33569.3|33707.2|33566.2|15
1625165420000|2021-07-01 18:50:20|33708.9|33567.9|33718.6|33577.6|33726.4|33585.4|33708.9|33567.9|25
1625165430000|2021-07-01 18:50:30|33717.6|33576.6|33721.2|33580.2|33721.2|33580.2|33713.7|33572.7|23
1625165440000|2021-07-01 18:50:40|33721|33580|33712.4|33571.4|33721.3|33580.3|33712.4|33571.4|15
1625165450000|2021-07-01 18:50:50|33712.6|33571.6|33703.1|33562.1|33712.6|33571.6|33703.1|33562.1|28
1625165460000|2021-07-01 18:51:00|33703.2|33562.2|33694.6|33553.6|33707.1|33566.1|33694.5|33553.5|15
1625165470000|2021-07-01 18:51:10|33694.5|33553.5|33696.4|33555.4|33711.4|33570.4|33686.7|33545.7|25
1625165480000|2021-07-01 18:51:20|33696.5|33555.5|33656.1|33515.1|33711.4|33570.4|33656.1|33515.1|19
1625165490000|2021-07-01 18:51:30|33655.9|33514.9|33652.6|33511.6|33655.9|33514.9|33648.9|33507.9|22
1625165500000|2021-07-01 18:51:40|33652.8|33511.8|33646.8|33505.8|33661.1|33520.1|33646|33505|26
1625165510000|2021-07-01 18:51:50|33645.4|33504.4|33640.1|33499.1|33646.2|33505.2|33637.5|33496.5|21
1625165520000|2021-07-01 18:52:00|33637.5|33496.5|33617|33476|33639.1|33498.1|33617|33476|23
1625165530000|2021-07-01 18:52:10|33618.8|33477.8|33601|33460|33618.8|33477.8|33601|33460|25
1625165540000|2021-07-01 18:52:20|33602.4|33461.4|33604.5|33463.5|33607.3|33466.3|33602.4|33461.4|24
1625165550000|2021-07-01 18:52:30|33605.4|33464.4|33588.6|33447.6|33605.4|33464.4|33588.6|33447.6|21
1625165560000|2021-07-01 18:52:40|33588.7|33447.7|33573.5|33432.5|33589.2|33448.2|33573.5|33432.5|20
1625165570000|2021-07-01 18:52:50|33572.6|33431.6|33572.9|33431.9|33576.6|33435.6|33569|33428|12
1625165580000|2021-07-01 18:53:00|33574.2|33433.2|33571.3|33430.3|33575.8|33434.8|33571.3|33430.3|24
1625165590000|2021-07-01 18:53:10|33571.6|33430.6|33567.7|33426.7|33572.6|33431.6|33566.4|33425.4|22
1625165600000|2021-07-01 18:53:20|33567.5|33426.5|33570.2|33429.2|33570.3|33429.3|33566.1|33425.1|13
1625165610000|2021-07-01 18:53:30|33568.3|33427.3|33569.4|33428.4|33569.6|33428.6|33568.3|33427.3|9
1625165620000|2021-07-01 18:53:40|33569.5|33428.5|33569.5|33428.5|33573.4|33432.4|33564.4|33423.4|19
1625165630000|2021-07-01 18:53:50|33569.6|33428.6|33570.3|33429.3|33572.3|33431.3|33564.4|33423.4|26
1625165640000|2021-07-01 18:54:00|33570.5|33429.5|33580.2|33439.2|33582.7|33441.7|33566.4|33425.4|22
1625165650000|2021-07-01 18:54:10|33580.5|33439.5|33578.3|33437.3|33582.1|33441.1|33577.6|33436.6|22
1625165660000|2021-07-01 18:54:20|33581.9|33440.9|33572.3|33431.3|33586.2|33445.2|33572.2|33431.2|28
1625165670000|2021-07-01 18:54:30|33571.7|33430.7|33557.2|33416.2|33573.9|33432.9|33557.2|33416.2|23
1625165680000|2021-07-01 18:54:40|33558.2|33417.2|33544.7|33403.7|33558.2|33417.2|33543.9|33402.9|14
1625165690000|2021-07-01 18:54:50|33544.1|33403.1|33550.3|33409.3|33550.3|33409.3|33540.3|33399.3|18
1625165700000|2021-07-01 18:55:00|33550.2|33409.2|33555|33414|33556.7|33415.7|33546.1|33405.1|21
1625165710000|2021-07-01 18:55:10|33561.9|33420.9|33556.1|33415.1|33564.7|33423.7|33554.4|33413.4|24
1625165720000|2021-07-01 18:55:20|33557.4|33416.4|33537.5|33396.5|33557.4|33416.4|33536.1|33395.1|26
1625165730000|2021-07-01 18:55:30|33537.7|33396.7|33528.3|33387.3|33544|33403|33528.3|33387.3|23
1625165740000|2021-07-01 18:55:40|33529.7|33388.7|33534|33393|33539.2|33398.2|33529.7|33388.7|21
1625165750000|2021-07-01 18:55:50|33534.3|33393.3|33548.7|33407.7|33553.5|33412.5|33532.4|33391.4|28
1625165760000|2021-07-01 18:56:00|33548.6|33407.6|33545.9|33404.9|33548.6|33407.6|33543|33402|25
1625165770000|2021-07-01 18:56:10|33545.8|33404.8|33560.6|33419.6|33563.4|33422.4|33545.8|33404.8|23
1625165780000|2021-07-01 18:56:20|33560.7|33419.7|33561.6|33420.6|33561.8|33420.8|33558.5|33417.5|22
1625165790000|2021-07-01 18:56:30|33561.7|33420.7|33561.6|33420.6|33562.4|33421.4|33560.7|33419.7|18
1625165800000|2021-07-01 18:56:40|33561.8|33420.8|33555.6|33414.6|33562.1|33421.1|33553.7|33412.7|19
1625165810000|2021-07-01 18:56:50|33556.1|33415.1|33558|33417|33561.1|33420.1|33556.1|33415.1|19
1625165820000|2021-07-01 18:57:00|33560|33419|33540.1|33399.1|33560|33419|33539.1|33398.1|21
1625165830000|2021-07-01 18:57:10|33539.6|33398.6|33538.4|33397.4|33541.4|33400.4|33536.2|33395.2|19
1625165840000|2021-07-01 18:57:20|33538.2|33397.2|33533.1|33392.1|33540.9|33399.9|33533|33392|11
1625165850000|2021-07-01 18:57:30|33533|33392|33548.1|33407.1|33550.1|33409.1|33533|33392|18
1625165860000|2021-07-01 18:57:40|33547.4|33406.4|33546|33405|33550.1|33409.1|33536.2|33395.2|22
1625165870000|2021-07-01 18:57:50|33545.5|33404.5|33553.7|33412.7|33556.8|33415.8|33545.5|33404.5|20
1625165880000|2021-07-01 18:58:00|33553.6|33412.6|33551.3|33410.3|33555.2|33414.2|33550|33409|22
1625165890000|2021-07-01 18:58:10|33551.1|33410.1|33549.4|33408.4|33553.2|33412.2|33547.5|33406.5|20
1625165900000|2021-07-01 18:58:20|33549.8|33408.8|33534.1|33393.1|33549.8|33408.8|33534.1|33393.1|23
1625165910000|2021-07-01 18:58:30|33533.6|33392.6|33525.4|33384.4|33536.2|33395.2|33524.4|33383.4|20
1625165920000|2021-07-01 18:58:40|33524.7|33383.7|33431.6|33290.6|33524.7|33383.7|33431.6|33290.6|28
1625165930000|2021-07-01 18:58:50|33434.3|33293.3|33431.6|33290.6|33443.5|33302.5|33424.4|33283.4|27
1625165940000|2021-07-01 18:59:00|33434.6|33293.6|33404.1|33263.1|33434.6|33293.6|33395.9|33254.9|26
1625165950000|2021-07-01 18:59:10|33404.3|33263.3|33406.3|33265.3|33411.8|33270.8|33378.6|33237.6|28
1625165960000|2021-07-01 18:59:20|33406|33265|33405.5|33264.5|33407.7|33266.7|33396.5|33255.5|20
1625165970000|2021-07-01 18:59:30|33406|33265|33374.5|33233.5|33408|33267|33372.4|33231.4|21
1625165980000|2021-07-01 18:59:40|33375.4|33234.4|33392.1|33251.1|33392.8|33251.8|33362.9|33221.9|22
1625165990000|2021-07-01 18:59:50|33392.5|33251.5|33402.4|33261.4|33404.2|33263.2|33392.5|33251.5|27
1625166000000|2021-07-01 19:00:00|33402.3|33261.3|33423.5|33282.5|33425.9|33284.9|33398.1|33257.1|26
1625166010000|2021-07-01 19:00:10|33425.4|33284.4|33429.5|33288.5|33434.1|33293.1|33424.5|33283.5|25
1625166020000|2021-07-01 19:00:20|33428.8|33287.8|33412.8|33271.8|33428.8|33287.8|33412.4|33271.4|24
1625166030000|2021-07-01 19:00:30|33411.9|33270.9|33399|33258|33411.9|33270.9|33396.4|33255.4|24
1625166040000|2021-07-01 19:00:40|33399.8|33258.8|33383.3|33242.3|33400.6|33259.6|33373.2|33232.2|24
1625166050000|2021-07-01 19:00:50|33381.1|33240.1|33385.3|33244.3|33387.3|33246.3|33377.1|33236.1|25
1625166060000|2021-07-01 19:01:00|33387.7|33246.7|33368|33227|33387.7|33246.7|33368|33227|26
1625166070000|2021-07-01 19:01:10|33369.3|33228.3|33372.9|33231.9|33373.2|33232.2|33365.5|33224.5|25
1625166080000|2021-07-01 19:01:20|33372.7|33231.7|33380.8|33239.8|33381.3|33240.3|33372.7|33231.7|24
1625166090000|2021-07-01 19:01:30|33381|33240|33392.8|33251.8|33392.8|33251.8|33380.1|33239.1|25
1625166100000|2021-07-01 19:01:40|33392.4|33251.4|33402.2|33261.2|33412.3|33271.3|33392.4|33251.4|29
1625166110000|2021-07-01 19:01:50|33401.7|33260.7|33381.7|33240.7|33401.7|33260.7|33381.1|33240.1|22
1625166120000|2021-07-01 19:02:00|33381.6|33240.6|33375.2|33234.2|33385.5|33244.5|33373.1|33232.1|24
1625166130000|2021-07-01 19:02:10|33372.4|33231.4|33381.6|33240.6|33381.6|33240.6|33372.4|33231.4|24
1625166140000|2021-07-01 19:02:20|33384.5|33243.5|33381.3|33240.3|33395.9|33254.9|33381.3|33240.3|26
1625166150000|2021-07-01 19:02:30|33381.6|33240.6|33383.8|33242.8|33388.4|33247.4|33381.6|33240.6|26
1625166160000|2021-07-01 19:02:40|33382.4|33241.4|33369.4|33228.4|33386.5|33245.5|33369|33228|19
1625166170000|2021-07-01 19:02:50|33372.9|33231.9|33375.6|33234.6|33384|33243|33367.7|33226.7|25
1625166180000|2021-07-01 19:03:00|33371.1|33230.1|33359.8|33218.8|33374.3|33233.3|33359.8|33218.8|20
1625166190000|2021-07-01 19:03:10|33359.5|33218.5|33346.4|33205.4|33359.5|33218.5|33327.4|33186.4|26
1625166200000|2021-07-01 19:03:20|33346.2|33205.2|33329.8|33188.8|33356|33215|33322.9|33181.9|28
1625166210000|2021-07-01 19:03:30|33324.5|33183.5|33339.7|33198.7|33344|33203|33322|33181|25
1625166220000|2021-07-01 19:03:40|33341.2|33200.2|33339.5|33198.5|33347.6|33206.6|33337.4|33196.4|26
1625166230000|2021-07-01 19:03:50|33339.4|33198.4|33337.3|33196.3|33345.5|33204.5|33335.1|33194.1|26
1625166240000|2021-07-01 19:04:00|33337|33196|33344.3|33203.3|33348.4|33207.4|33335.2|33194.2|22
1625166250000|2021-07-01 19:04:10|33344.4|33203.4|33361.8|33220.8|33361.8|33220.8|33344.4|33203.4|22
1625166260000|2021-07-01 19:04:20|33361.9|33220.9|33345.2|33204.2|33363.6|33222.6|33344.2|33203.2|22
1625166270000|2021-07-01 19:04:30|33344.8|33203.8|33345.4|33204.4|33345.4|33204.4|33338.6|33197.6|26
1625166280000|2021-07-01 19:04:40|33344.8|33203.8|33356.6|33215.6|33357.6|33216.6|33342|33201|26
1625166290000|2021-07-01 19:04:50|33353.1|33212.1|33356.1|33215.1|33358.2|33217.2|33353.1|33212.1|21
1625166300000|2021-07-01 19:05:00|33356.9|33215.9|33346.6|33205.6|33357.1|33216.1|33346|33205|21
1625166310000|2021-07-01 19:05:10|33345.7|33204.7|33354.3|33213.3|33356|33215|33340|33199|25
1625166320000|2021-07-01 19:05:20|33353.1|33212.1|33356.8|33215.8|33360.5|33219.5|33353.1|33212.1|26
1625166330000|2021-07-01 19:05:30|33355.8|33214.8|33358.1|33217.1|33358.6|33217.6|33355.8|33214.8|19
1625166340000|2021-07-01 19:05:40|33358|33217|33363.3|33222.3|33363.8|33222.8|33357.1|33216.1|25
1625166350000|2021-07-01 19:05:50|33364.5|33223.5|33361.8|33220.8|33365.2|33224.2|33356.9|33215.9|25
1625166360000|2021-07-01 19:06:00|33361.3|33220.3|33367.2|33226.2|33368.2|33227.2|33361.3|33220.3|21
1625166370000|2021-07-01 19:06:10|33365.7|33224.7|33355.9|33214.9|33366.5|33225.5|33353.3|33212.3|11
1625166380000|2021-07-01 19:06:20|33355.8|33214.8|33348|33207|33355.8|33214.8|33348|33207|15
1625166390000|2021-07-01 19:06:30|33346.6|33205.6|33342.5|33201.5|33348.3|33207.3|33342.5|33201.5|12
1625166400000|2021-07-01 19:06:40|33349|33208|33323.9|33182.9|33350.6|33209.6|33323.9|33182.9|24
1625166410000|2021-07-01 19:06:50|33324.5|33183.5|33331|33190|33332.6|33191.6|33322.8|33181.8|20
1625166420000|2021-07-01 19:07:00|33331.1|33190.1|33339.5|33198.5|33340.9|33199.9|33330.6|33189.6|24
1625166430000|2021-07-01 19:07:10|33339.1|33198.1|33337.3|33196.3|33339.1|33198.1|33336|33195|14
1625166440000|2021-07-01 19:07:20|33337.2|33196.2|33328.5|33187.5|33337.2|33196.2|33324.7|33183.7|23
1625166450000|2021-07-01 19:07:30|33328.8|33187.8|33332.5|33191.5|33334.8|33193.8|33326.3|33185.3|25
1625166460000|2021-07-01 19:07:40|33332.4|33191.4|33329.9|33188.9|33333|33192|33329.4|33188.4|18
1625166470000|2021-07-01 19:07:50|33330.1|33189.1|33327|33186|33334.3|33193.3|33326.2|33185.2|24
1625166480000|2021-07-01 19:08:00|33328.1|33187.1|33329.2|33188.2|33329.8|33188.8|33326.6|33185.6|19
1625166490000|2021-07-01 19:08:10|33328.3|33187.3|33328.2|33187.2|33330.2|33189.2|33327.3|33186.3|18
1625166500000|2021-07-01 19:08:20|33328.3|33187.3|33328.6|33187.6|33329.1|33188.1|33327.2|33186.2|8
1625166510000|2021-07-01 19:08:30|33327.8|33186.8|33336|33195|33339.3|33198.3|33327.8|33186.8|18
1625166520000|2021-07-01 19:08:40|33335.9|33194.9|33335.5|33194.5|33337.9|33196.9|33334.2|33193.2|17
1625166530000|2021-07-01 19:08:50|33336.2|33195.2|33339.3|33198.3|33341.6|33200.6|33336.2|33195.2|19
1625166540000|2021-07-01 19:09:00|33338.9|33197.9|33342.4|33201.4|33342.7|33201.7|33338.9|33197.9|18
1625166550000|2021-07-01 19:09:10|33343.3|33202.3|33344.1|33203.1|33344.6|33203.6|33342.3|33201.3|19
1625166560000|2021-07-01 19:09:20|33345.7|33204.7|33341.2|33200.2|33351.5|33210.5|33339.1|33198.1|25
1625166570000|2021-07-01 19:09:30|33342.8|33201.8|33342.7|33201.7|33345.8|33204.8|33334.8|33193.8|21
1625166580000|2021-07-01 19:09:40|33342.5|33201.5|33344.8|33203.8|33344.8|33203.8|33341.9|33200.9|20
1625166590000|2021-07-01 19:09:50|33345|33204|33345.8|33204.8|33346|33205|33343.2|33202.2|12
1625166600000|2021-07-01 19:10:00|33346.1|33205.1|33353.2|33212.2|33355.4|33214.4|33345.1|33204.1|15
1625166610000|2021-07-01 19:10:10|33354.8|33213.8|33337.9|33196.9|33354.8|33213.8|33335.4|33194.4|23
1625166620000|2021-07-01 19:10:20|33337.5|33196.5|33325.9|33184.9|33337.6|33196.6|33323.1|33182.1|19
1625166630000|2021-07-01 19:10:30|33326|33185|33325.1|33184.1|33326.7|33185.7|33314.3|33173.3|22
1625166640000|2021-07-01 19:10:40|33326.2|33185.2|33332.6|33191.6|33332.6|33191.6|33320.5|33179.5|24
1625166650000|2021-07-01 19:10:50|33332.3|33191.3|33335.4|33194.4|33337.5|33196.5|33326.9|33185.9|27
1625166660000|2021-07-01 19:11:00|33334.9|33193.9|33333.3|33192.3|33340.1|33199.1|33333.3|33192.3|23
1625166670000|2021-07-01 19:11:10|33334.4|33193.4|33334.3|33193.3|33334.7|33193.7|33326.7|33185.7|26
1625166680000|2021-07-01 19:11:20|33334.1|33193.1|33330.3|33189.3|33334.9|33193.9|33325.2|33184.2|24
1625166690000|2021-07-01 19:11:30|33328.8|33187.8|33336.6|33195.6|33344.1|33203.1|33328.8|33187.8|23
1625166700000|2021-07-01 19:11:40|33336.4|33195.4|33333.7|33192.7|33337.9|33196.9|33332.5|33191.5|22
1625166710000|2021-07-01 19:11:50|33333.3|33192.3|33334.1|33193.1|33337.9|33196.9|33331.5|33190.5|18
1625166720000|2021-07-01 19:12:00|33333.9|33192.9|33326.9|33185.9|33334.5|33193.5|33326.9|33185.9|23
1625166730000|2021-07-01 19:12:10|33327.1|33186.1|33332.5|33191.5|33332.9|33191.9|33326.9|33185.9|21
1625166740000|2021-07-01 19:12:20|33331.5|33190.5|33330.1|33189.1|33331.9|33190.9|33326.6|33185.6|18
1625166750000|2021-07-01 19:12:30|33330.2|33189.2|33328.4|33187.4|33330.3|33189.3|33327.9|33186.9|9
1625166760000|2021-07-01 19:12:40|33328.2|33187.2|33322.3|33181.3|33328.9|33187.9|33322.3|33181.3|14
1625166770000|2021-07-01 19:12:50|33319.5|33178.5|33320.7|33179.7|33320.7|33179.7|33318.3|33177.3|19
1625166780000|2021-07-01 19:13:00|33320.2|33179.2|33343.9|33202.9|33343.9|33202.9|33319.2|33178.2|24
1625166790000|2021-07-01 19:13:10|33343.7|33202.7|33343.8|33202.8|33344.6|33203.6|33338.2|33197.2|20
1625166800000|2021-07-01 19:13:20|33343.7|33202.7|33343.7|33202.7|33346|33205|33332.3|33191.3|26
1625166810000|2021-07-01 19:13:30|33342.4|33201.4|33349.6|33208.6|33349.9|33208.9|33340.9|33199.9|20
1625166820000|2021-07-01 19:13:40|33350.7|33209.7|33348|33207|33350.9|33209.9|33347.3|33206.3|16
1625166830000|2021-07-01 19:13:50|33348.9|33207.9|33340.3|33199.3|33350.2|33209.2|33332.7|33191.7|26
1625166840000|2021-07-01 19:14:00|33340.1|33199.1|33352.3|33211.3|33352.3|33211.3|33340.1|33199.1|16
1625166850000|2021-07-01 19:14:10|33352.2|33211.2|33333.3|33192.3|33352.2|33211.2|33331.9|33190.9|23
1625166860000|2021-07-01 19:14:20|33331.5|33190.5|33335.5|33194.5|33336.4|33195.4|33331.5|33190.5|21
1625166870000|2021-07-01 19:14:30|33335.6|33194.6|33286.9|33145.9|33335.7|33194.7|33282.1|33141.1|22
1625166880000|2021-07-01 19:14:40|33286.5|33145.5|33263.8|33122.8|33286.5|33145.5|33251.7|33110.7|25
1625166890000|2021-07-01 19:14:50|33266|33125|33251.8|33110.8|33268.1|33127.1|33251.8|33110.8|24
1625166900000|2021-07-01 19:15:00|33255.5|33114.5|33265.7|33124.7|33265.7|33124.7|33242.8|33101.8|19
1625166910000|2021-07-01 19:15:10|33264.7|33123.7|33293|33152|33293|33152|33264.7|33123.7|26
1625166920000|2021-07-01 19:15:20|33292|33151|33267.1|33126.1|33292|33151|33258.1|33117.1|27
1625166930000|2021-07-01 19:15:30|33267.8|33126.8|33253.9|33112.9|33271.1|33130.1|33253.4|33112.4|28
1625166940000|2021-07-01 19:15:40|33243.1|33102.1|33226.7|33085.7|33244.1|33103.1|33226.1|33085.1|26
1625166950000|2021-07-01 19:15:50|33227.9|33086.9|33218.2|33077.2|33231|33090|33218.1|33077.1|23
1625166960000|2021-07-01 19:16:00|33218.5|33077.5|33210.1|33069.1|33219.7|33078.7|33209.2|33068.2|24
1625166970000|2021-07-01 19:16:10|33211.7|33070.7|33246.1|33105.1|33246.1|33105.1|33210.5|33069.5|27
1625166980000|2021-07-01 19:16:20|33245|33104|33262.3|33121.3|33267.2|33126.2|33245|33104|22
1625166990000|2021-07-01 19:16:30|33262.7|33121.7|33230.9|33089.9|33262.7|33121.7|33230.2|33089.2|27
1625167000000|2021-07-01 19:16:40|33230.4|33089.4|33212.4|33071.4|33230.4|33089.4|33211.3|33070.3|24
1625167010000|2021-07-01 19:16:50|33211.9|33070.9|33194.7|33053.7|33218.4|33077.4|33192.4|33051.4|27
1625167020000|2021-07-01 19:17:00|33194.9|33053.9|33218.1|33077.1|33222.3|33081.3|33193|33052|26
1625167030000|2021-07-01 19:17:10|33216.3|33075.3|33219.5|33078.5|33219.5|33078.5|33213.8|33072.8|25
1625167040000|2021-07-01 19:17:20|33214.3|33073.3|33222.6|33081.6|33222.6|33081.6|33212.4|33071.4|23
1625167050000|2021-07-01 19:17:30|33224.3|33083.3|33236.5|33095.5|33240|33099|33224.3|33083.3|21
1625167060000|2021-07-01 19:17:40|33236.9|33095.9|33222.5|33081.5|33240.5|33099.5|33218|33077|25
1625167070000|2021-07-01 19:17:50|33222.6|33081.6|33223|33082|33224.4|33083.4|33219.2|33078.2|24
1625167080000|2021-07-01 19:18:00|33222.8|33081.8|33219|33078|33227.8|33086.8|33214.9|33073.9|24
1625167090000|2021-07-01 19:18:10|33216.3|33075.3|33220|33079|33220.5|33079.5|33209.1|33068.1|24
1625167100000|2021-07-01 19:18:20|33219.7|33078.7|33217.6|33076.6|33240.1|33099.1|33217.6|33076.6|27
1625167110000|2021-07-01 19:18:30|33216.6|33075.6|33211.5|33070.5|33220.5|33079.5|33210.7|33069.7|26
1625167120000|2021-07-01 19:18:40|33212|33071|33214.6|33073.6|33214.6|33073.6|33210.7|33069.7|22
1625167130000|2021-07-01 19:18:50|33217.6|33076.6|33235.6|33094.6|33240|33099|33217.6|33076.6|26
1625167140000|2021-07-01 19:19:00|33235.9|33094.9|33223.7|33082.7|33238.9|33097.9|33223|33082|25
1625167150000|2021-07-01 19:19:10|33223.9|33082.9|33230.6|33089.6|33230.6|33089.6|33222.5|33081.5|18
1625167160000|2021-07-01 19:19:20|33230.9|33089.9|33222.4|33081.4|33231|33090|33222.4|33081.4|22
1625167170000|2021-07-01 19:19:30|33223.7|33082.7|33234.2|33093.2|33234.3|33093.3|33222.8|33081.8|25
1625167180000|2021-07-01 19:19:40|33241|33100|33255.7|33114.7|33255.7|33114.7|33239.7|33098.7|23
1625167190000|2021-07-01 19:19:50|33251.2|33110.2|33235|33094|33255.3|33114.3|33233|33092|26
1625167200000|2021-07-01 19:20:00|33235.8|33094.8|33245.4|33104.4|33255.1|33114.1|33235.8|33094.8|26
1625167210000|2021-07-01 19:20:10|33246.6|33105.6|33247.3|33106.3|33247.6|33106.6|33236.9|33095.9|24
1625167220000|2021-07-01 19:20:20|33247.4|33106.4|33245.9|33104.9|33248.2|33107.2|33244.8|33103.8|11
1625167230000|2021-07-01 19:20:30|33246.5|33105.5|33244.8|33103.8|33247.5|33106.5|33244.5|33103.5|17
1625167240000|2021-07-01 19:20:40|33245.7|33104.7|33247.1|33106.1|33248.8|33107.8|33244.1|33103.1|15
1625167250000|2021-07-01 19:20:50|33245.2|33104.2|33246|33105|33246|33105|33243.9|33102.9|18
1625167260000|2021-07-01 19:21:00|33246.4|33105.4|33245.3|33104.3|33248.1|33107.1|33244.3|33103.3|27
1625167270000|2021-07-01 19:21:10|33244.7|33103.7|33244.1|33103.1|33247.7|33106.7|33238.5|33097.5|18
1625167280000|2021-07-01 19:21:20|33246.5|33105.5|33249.2|33108.2|33252.6|33111.6|33246.5|33105.5|14
1625167290000|2021-07-01 19:21:30|33251.2|33110.2|33244.3|33103.3|33251.5|33110.5|33242.1|33101.1|23
1625167300000|2021-07-01 19:21:40|33243.4|33102.4|33237.2|33096.2|33243.4|33102.4|33233.5|33092.5|24
1625167310000|2021-07-01 19:21:50|33236.8|33095.8|33222.9|33081.9|33238.1|33097.1|33222.3|33081.3|25
1625167320000|2021-07-01 19:22:00|33223|33082|33233.7|33092.7|33233.7|33092.7|33218|33077|23
1625167330000|2021-07-01 19:22:10|33233.4|33092.4|33234|33093|33234.9|33093.9|33228.8|33087.8|21
1625167340000|2021-07-01 19:22:20|33234.1|33093.1|33227.4|33086.4|33234.9|33093.9|33227.4|33086.4|17
1625167350000|2021-07-01 19:22:30|33226.9|33085.9|33214.7|33073.7|33228.3|33087.3|33214.4|33073.4|24
1625167360000|2021-07-01 19:22:40|33214.4|33073.4|33197.3|33056.3|33215.7|33074.7|33197.2|33056.2|24
1625167370000|2021-07-01 19:22:50|33197.8|33056.8|33205.5|33064.5|33205.5|33064.5|33194.6|33053.6|28
1625167380000|2021-07-01 19:23:00|33206.9|33065.9|33204.1|33063.1|33209.4|33068.4|33203.5|33062.5|18
1625167390000|2021-07-01 19:23:10|33204.2|33063.2|33063.8|32922.8|33204.2|33063.2|33063.8|32922.8|25
1625167400000|2021-07-01 19:23:20|33111.7|32970.7|32944.8|32803.8|33111.7|32970.7|32935.4|32794.4|28
1625167410000|2021-07-01 19:23:30|32943.1|32802.1|32947.8|32806.8|32990.9|32849.9|32937.3|32796.3|28
1625167420000|2021-07-01 19:23:40|32947.5|32806.5|32962.5|32821.5|32966.5|32825.5|32943.9|32802.9|26
1625167430000|2021-07-01 19:23:50|32965.5|32824.5|32980|32839|32990.8|32849.8|32954.3|32813.3|28
1625167440000|2021-07-01 19:24:00|32974.6|32833.6|32966|32825|32989.9|32848.9|32966|32825|28
1625167450000|2021-07-01 19:24:10|32969.1|32828.1|32977.1|32836.1|32980.1|32839.1|32956.5|32815.5|28
1625167460000|2021-07-01 19:24:20|32977.9|32836.9|32996.6|32855.6|32996.9|32855.9|32970.7|32829.7|25
1625167470000|2021-07-01 19:24:30|32997.2|32856.2|33002.7|32861.7|33002.7|32861.7|32991.9|32850.9|23
1625167480000|2021-07-01 19:24:40|33002.1|32861.1|32999.5|32858.5|33004.1|32863.1|32997.1|32856.1|19
1625167490000|2021-07-01 19:24:50|32999.6|32858.6|32973.9|32832.9|33006.1|32865.1|32973|32832|23
1625167500000|2021-07-01 19:25:00|32977.4|32836.4|32999.3|32858.3|33008.2|32867.2|32977|32836|27
1625167510000|2021-07-01 19:25:10|32998.4|32857.4|33020.2|32879.2|33020.2|32879.2|32998.4|32857.4|22
1625167520000|2021-07-01 19:25:20|33020|32879|33016.1|32875.1|33020.2|32879.2|33011.4|32870.4|25
1625167530000|2021-07-01 19:25:30|33013.8|32872.8|33013.8|32872.8|33016.4|32875.4|33004.7|32863.7|22
1625167540000|2021-07-01 19:25:40|33014.3|32873.3|33015.2|32874.2|33017.2|32876.2|33012.8|32871.8|26
1625167550000|2021-07-01 19:25:50|33015|32874|33061.7|32920.7|33091.8|32950.8|33012.7|32871.7|28
1625167560000|2021-07-01 19:26:00|33058.8|32917.8|33100.4|32959.4|33100.4|32959.4|33058.5|32917.5|27
1625167570000|2021-07-01 19:26:10|33102.2|32961.2|33070.5|32929.5|33103|32962|33070.5|32929.5|26
1625167580000|2021-07-01 19:26:20|33077.2|32936.2|33075.2|32934.2|33082.3|32941.3|33071.8|32930.8|28
1625167590000|2021-07-01 19:26:30|33075.3|32934.3|33064.5|32923.5|33077.3|32936.3|33064.2|32923.2|25
1625167600000|2021-07-01 19:26:40|33064.6|32923.6|33037.8|32896.8|33068.5|32927.5|33034.7|32893.7|28
1625167610000|2021-07-01 19:26:50|33036.8|32895.8|33041.9|32900.9|33042.9|32901.9|33029|32888|28
1625167620000|2021-07-01 19:27:00|33040.2|32899.2|33066.9|32925.9|33066.9|32925.9|33040.2|32899.2|22
1625167630000|2021-07-01 19:27:10|33065.7|32924.7|33077.1|32936.1|33078.8|32937.8|33065.7|32924.7|28
1625167640000|2021-07-01 19:27:20|33075.7|32934.7|33072.5|32931.5|33079.1|32938.1|33072.5|32931.5|15
1625167650000|2021-07-01 19:27:30|33073.2|32932.2|33042|32901|33076.3|32935.3|33042|32901|24
1625167660000|2021-07-01 19:27:40|33040.1|32899.1|33044.9|32903.9|33054.4|32913.4|33038.8|32897.8|25
1625167670000|2021-07-01 19:27:50|33046|32905|33040.5|32899.5|33047.4|32906.4|33040.5|32899.5|26
1625167680000|2021-07-01 19:28:00|33040.6|32899.6|33042.8|32901.8|33044.7|32903.7|33039.2|32898.2|25
1625167690000|2021-07-01 19:28:10|33042.2|32901.2|33054|32913|33054|32913|33039.8|32898.8|22
1625167700000|2021-07-01 19:28:20|33054.2|32913.2|33057.4|32916.4|33057.7|32916.7|33054.2|32913.2|22
1625167710000|2021-07-01 19:28:30|33057|32916|33058.3|32917.3|33062.6|32921.6|33056.3|32915.3|20
1625167720000|2021-07-01 19:28:40|33058.9|32917.9|33048.6|32907.6|33062|32921|33046.3|32905.3|23
1625167730000|2021-07-01 19:28:50|33047.5|32906.5|33050.6|32909.6|33050.6|32909.6|33046.3|32905.3|21
1625167740000|2021-07-01 19:29:00|33052.3|32911.3|33061.9|32920.9|33064.5|32923.5|33052.3|32911.3|20
1625167750000|2021-07-01 19:29:10|33061.4|32920.4|33058.4|32917.4|33065.2|32924.2|33058.4|32917.4|24
1625167760000|2021-07-01 19:29:20|33049.2|32908.2|33022|32881|33049.2|32908.2|33016.2|32875.2|25
1625167770000|2021-07-01 19:29:30|33021.5|32880.5|33028|32887|33029|32888|33014.6|32873.6|28
1625167780000|2021-07-01 19:29:40|33024.4|32883.4|33047|32906|33048|32907|33024.4|32883.4|25
1625167790000|2021-07-01 19:29:50|33048.3|32907.3|33049|32908|33049.3|32908.3|33035.5|32894.5|29
1625167800000|2021-07-01 19:30:00|33049.1|32908.1|33053.9|32912.9|33056.8|32915.8|33045.6|32904.6|25
1625167810000|2021-07-01 19:30:10|33052.6|32911.6|33058.8|32917.8|33060.4|32919.4|33052.6|32911.6|24
1625167820000|2021-07-01 19:30:20|33058.6|32917.6|33079.1|32938.1|33079.4|32938.4|33058.6|32917.6|22
1625167830000|2021-07-01 19:30:30|33081.9|32940.9|33090|32949|33094.3|32953.3|33077.2|32936.2|27
1625167840000|2021-07-01 19:30:40|33089.9|32948.9|33101.9|32960.9|33101.9|32960.9|33087.9|32946.9|28
1625167850000|2021-07-01 19:30:50|33103.1|32962.1|33096.9|32955.9|33103.6|32962.6|33091.7|32950.7|24
1625167860000|2021-07-01 19:31:00|33093.3|32952.3|33075.4|32934.4|33094.4|32953.4|33074.9|32933.9|22
1625167870000|2021-07-01 19:31:10|33074.7|32933.7|33071|32930|33075.5|32934.5|33071|32930|13
1625167880000|2021-07-01 19:31:20|33070.8|32929.8|33069.6|32928.6|33084|32943|33069.6|32928.6|23
1625167890000|2021-07-01 19:31:30|33069.8|32928.8|33073.3|32932.3|33075.3|32934.3|33069.8|32928.8|22
1625167900000|2021-07-01 19:31:40|33072.4|32931.4|33081.7|32940.7|33081.7|32940.7|33069.3|32928.3|20
1625167910000|2021-07-01 19:31:50|33077.6|32936.6|33090.7|32949.7|33090.7|32949.7|33077.5|32936.5|24
1625167920000|2021-07-01 19:32:00|33088.6|32947.6|33091|32950|33095.7|32954.7|33087.3|32946.3|24
1625167930000|2021-07-01 19:32:10|33090|32949|33098.5|32957.5|33099.1|32958.1|33088.1|32947.1|22
1625167940000|2021-07-01 19:32:20|33100.5|32959.5|33094.1|32953.1|33101.2|32960.2|33094.1|32953.1|15
1625167950000|2021-07-01 19:32:30|33090|32949|33042.6|32901.6|33090.9|32949.9|33042.6|32901.6|28
1625167960000|2021-07-01 19:32:40|33038.3|32897.3|33041|32900|33046.6|32905.6|33035.2|32894.2|26
1625167970000|2021-07-01 19:32:50|33041.5|32900.5|33041|32900|33044.6|32903.6|33032.3|32891.3|24
1625167980000|2021-07-01 19:33:00|33039.7|32898.7|33024.6|32883.6|33040.2|32899.2|33024.3|32883.3|27
1625167990000|2021-07-01 19:33:10|33024.5|32883.5|33021.1|32880.1|33024.5|32883.5|33015.8|32874.8|25
1625168000000|2021-07-01 19:33:20|33019|32878|33031.4|32890.4|33031.9|32890.9|33019|32878|24
1625168010000|2021-07-01 19:33:30|33031|32890|33033.8|32892.8|33034.3|32893.3|33030.9|32889.9|18
1625168020000|2021-07-01 19:33:40|33033.7|32892.7|33019.8|32878.8|33033.7|32892.7|33018.1|32877.1|25
1625168030000|2021-07-01 19:33:50|33021|32880|33020.7|32879.7|33023.7|32882.7|33020.5|32879.5|17
1625168040000|2021-07-01 19:34:00|33021.5|32880.5|33028.8|32887.8|33040.3|32899.3|33021.5|32880.5|23
1625168050000|2021-07-01 19:34:10|33027.3|32886.3|33034.2|32893.2|33035.1|32894.1|33026.8|32885.8|27
1625168060000|2021-07-01 19:34:20|33033.8|32892.8|33034.3|32893.3|33035.6|32894.6|33030.1|32889.1|22
1625168070000|2021-07-01 19:34:30|33034|32893|33028.9|32887.9|33034.1|32893.1|33023.5|32882.5|21
1625168080000|2021-07-01 19:34:40|33029.1|32888.1|33018.3|32877.3|33036.2|32895.2|33017.8|32876.8|24
1625168090000|2021-07-01 19:34:50|33017.3|32876.3|33026.2|32885.2|33027.3|32886.3|33014.5|32873.5|24
1625168100000|2021-07-01 19:35:00|33026.3|32885.3|33011.6|32870.6|33027.5|32886.5|33011.6|32870.6|19
1625168110000|2021-07-01 19:35:10|33012.2|32871.2|33005.2|32864.2|33012.2|32871.2|33004.5|32863.5|18
1625168120000|2021-07-01 19:35:20|33002.4|32861.4|32979.5|32838.5|33002.4|32861.4|32976.4|32835.4|23
1625168130000|2021-07-01 19:35:30|32980.3|32839.3|32994.4|32853.4|32995.2|32854.2|32978.1|32837.1|23
1625168140000|2021-07-01 19:35:40|32991.8|32850.8|32985.2|32844.2|32991.8|32850.8|32978.8|32837.8|26
1625168150000|2021-07-01 19:35:50|32979.5|32838.5|32932.4|32791.4|32985.1|32844.1|32914.8|32773.8|25
1625168160000|2021-07-01 19:36:00|32934|32793|32929.1|32788.1|32936.5|32795.5|32902.8|32761.8|28
1625168170000|2021-07-01 19:36:10|32922.6|32781.6|32862|32721|32922.8|32781.8|32825.7|32684.7|28
1625168180000|2021-07-01 19:36:20|32861|32720|32902.2|32761.2|32902.2|32761.2|32839.6|32698.6|26
1625168190000|2021-07-01 19:36:30|32895.1|32754.1|32898.9|32757.9|32911.2|32770.2|32895.1|32754.1|29
1625168200000|2021-07-01 19:36:40|32897.8|32756.8|32930.8|32789.8|32930.8|32789.8|32889|32748|26
1625168210000|2021-07-01 19:36:50|32931.9|32790.9|32875.7|32734.7|32936.7|32795.7|32874.1|32733.1|28
1625168220000|2021-07-01 19:37:00|32878.3|32737.3|32913.8|32772.8|32913.8|32772.8|32878.3|32737.3|28
1625168230000|2021-07-01 19:37:10|32917.5|32776.5|32945|32804|32945|32804|32917.5|32776.5|28
1625168240000|2021-07-01 19:37:20|32942.9|32801.9|32963.1|32822.1|32963.5|32822.5|32936.6|32795.6|27
1625168250000|2021-07-01 19:37:30|32965.3|32824.3|33014.2|32873.2|33023.5|32882.5|32965.3|32824.3|26
1625168260000|2021-07-01 19:37:40|33012.3|32871.3|33024|32883|33026.3|32885.3|33006.9|32865.9|29
1625168270000|2021-07-01 19:37:50|33024.2|32883.2|33003.4|32862.4|33027.3|32886.3|32995.1|32854.1|27
1625168280000|2021-07-01 19:38:00|33002.7|32861.7|33014.9|32873.9|33016.8|32875.8|32994.2|32853.2|27
1625168290000|2021-07-01 19:38:10|33016.4|32875.4|33064.8|32923.8|33064.8|32923.8|33013.4|32872.4|26
1625168300000|2021-07-01 19:38:20|33065.7|32924.7|33037.2|32896.2|33066.1|32925.1|33032.4|32891.4|28
1625168310000|2021-07-01 19:38:30|33036.8|32895.8|33013.9|32872.9|33041.5|32900.5|33012.8|32871.8|25
1625168320000|2021-07-01 19:38:40|33017.4|32876.4|33029.1|32888.1|33030|32889|33013.1|32872.1|24
1625168330000|2021-07-01 19:38:50|33029.8|32888.8|32977.9|32836.9|33029.8|32888.8|32974.4|32833.4|28
1625168340000|2021-07-01 19:39:00|32979.7|32838.7|32931.2|32790.2|32986|32845|32925.8|32784.8|26
1625168350000|2021-07-01 19:39:10|32927.3|32786.3|32948.5|32807.5|32951.9|32810.9|32922|32781|27
1625168360000|2021-07-01 19:39:20|32951.9|32810.9|32981.7|32840.7|32981.7|32840.7|32951.3|32810.3|27
1625168370000|2021-07-01 19:39:30|32983.1|32842.1|32976.4|32835.4|32987.4|32846.4|32976.4|32835.4|22
1625168380000|2021-07-01 19:39:40|32971.1|32830.1|32962.1|32821.1|32971.1|32830.1|32950.3|32809.3|29
1625168390000|2021-07-01 19:39:50|32962.8|32821.8|32984.8|32843.8|32984.8|32843.8|32962.2|32821.2|28
1625168400000|2021-07-01 19:40:00|32988.6|32847.6|32988.3|32847.3|32991.1|32850.1|32982.9|32841.9|26
1625168410000|2021-07-01 19:40:10|32991|32850|33017.8|32876.8|33022.2|32881.2|32991|32850|23
1625168420000|2021-07-01 19:40:20|33020.5|32879.5|33002.8|32861.8|33020.5|32879.5|33002|32861|27
1625168430000|2021-07-01 19:40:30|33003.7|32862.7|33014.4|32873.4|33019|32878|33002.9|32861.9|26
1625168440000|2021-07-01 19:40:40|33022.2|32881.2|33015.7|32874.7|33022.2|32881.2|32998.2|32857.2|27
1625168450000|2021-07-01 19:40:50|33015|32874|33012.4|32871.4|33015|32874|32999|32858|28
1625168460000|2021-07-01 19:41:00|33012.8|32871.8|32987|32846|33014.4|32873.4|32984.9|32843.9|25
1625168470000|2021-07-01 19:41:10|32988.7|32847.7|32987.7|32846.7|32990.4|32849.4|32981.2|32840.2|28
1625168480000|2021-07-01 19:41:20|32989|32848|32990.1|32849.1|32992|32851|32985.9|32844.9|28
1625168490000|2021-07-01 19:41:30|32988.8|32847.8|32983.3|32842.3|32988.8|32847.8|32970.4|32829.4|27
1625168500000|2021-07-01 19:41:40|32985.2|32844.2|32984.2|32843.2|32989.6|32848.6|32978.6|32837.6|26
1625168510000|2021-07-01 19:41:50|32985.7|32844.7|32972.2|32831.2|32988.2|32847.2|32972.2|32831.2|24
1625168520000|2021-07-01 19:42:00|32972.4|32831.4|32980|32839|32980.7|32839.7|32972.1|32831.1|25
1625168530000|2021-07-01 19:42:10|32979.2|32838.2|32976.3|32835.3|32981.6|32840.6|32976.3|32835.3|11
1625168540000|2021-07-01 19:42:20|32976.6|32835.6|32959.6|32818.6|32976.6|32835.6|32959|32818|22
1625168550000|2021-07-01 19:42:30|32965.3|32824.3|32965.8|32824.8|32965.8|32824.8|32957.1|32816.1|23
1625168560000|2021-07-01 19:42:40|32966.7|32825.7|32976.6|32835.6|32976.7|32835.7|32965.6|32824.6|24
1625168570000|2021-07-01 19:42:50|32975.9|32834.9|32975.2|32834.2|32983.6|32842.6|32973.3|32832.3|24
1625168580000|2021-07-01 19:43:00|32976.3|32835.3|32980.3|32839.3|32982.2|32841.2|32976.3|32835.3|22
1625168590000|2021-07-01 19:43:10|32978.7|32837.7|32986.4|32845.4|32986.4|32845.4|32975.8|32834.8|21
1625168600000|2021-07-01 19:43:20|32986.3|32845.3|32977.2|32836.2|32988|32847|32977.2|32836.2|20
1625168610000|2021-07-01 19:43:30|32977.3|32836.3|32978.6|32837.6|32980.1|32839.1|32972.2|32831.2|24
1625168620000|2021-07-01 19:43:40|32978.9|32837.9|32977.1|32836.1|32978.9|32837.9|32970.8|32829.8|20
1625168630000|2021-07-01 19:43:50|32977.7|32836.7|32975.9|32834.9|32977.8|32836.8|32969.9|32828.9|25
1625168640000|2021-07-01 19:44:00|32974.6|32833.6|32978.6|32837.6|32978.6|32837.6|32972.3|32831.3|22
1625168650000|2021-07-01 19:44:10|32977.6|32836.6|32981.7|32840.7|32983.7|32842.7|32977.4|32836.4|20
1625168660000|2021-07-01 19:44:20|32982.2|32841.2|32980.2|32839.2|32982.8|32841.8|32980.2|32839.2|22
1625168670000|2021-07-01 19:44:30|32978.9|32837.9|32982.5|32841.5|32985.4|32844.4|32978.9|32837.9|17
1625168680000|2021-07-01 19:44:40|32978.1|32837.1|32956.3|32815.3|32978.7|32837.7|32956.3|32815.3|26
1625168690000|2021-07-01 19:44:50|32956|32815|32968.9|32827.9|32968.9|32827.9|32952.1|32811.1|28
1625168700000|2021-07-01 19:45:00|32969.9|32828.9|32975.9|32834.9|32975.9|32834.9|32966.1|32825.1|23
1625168710000|2021-07-01 19:45:10|32977.3|32836.3|33011.1|32870.1|33012.3|32871.3|32977.3|32836.3|29
1625168720000|2021-07-01 19:45:20|33013.9|32872.9|33016.2|32875.2|33024.6|32883.6|33011.3|32870.3|27
1625168730000|2021-07-01 19:45:30|33016|32875|33002.2|32861.2|33016.3|32875.3|32999.4|32858.4|28
1625168740000|2021-07-01 19:45:40|33002.7|32861.7|33000.4|32859.4|33004|32863|32997.6|32856.6|28
1625168750000|2021-07-01 19:45:50|32996.4|32855.4|33003.4|32862.4|33003.4|32862.4|32984.7|32843.7|25
1625168760000|2021-07-01 19:46:00|33005.9|32864.9|32992.3|32851.3|33008.6|32867.6|32992.3|32851.3|22
1625168770000|2021-07-01 19:46:10|32990.1|32849.1|32991.4|32850.4|32994.5|32853.5|32984.8|32843.8|27
1625168780000|2021-07-01 19:46:20|32993.5|32852.5|32973|32832|32999.7|32858.7|32972.3|32831.3|26
1625168790000|2021-07-01 19:46:30|32973.7|32832.7|32956|32815|32977.1|32836.1|32956|32815|25
1625168800000|2021-07-01 19:46:40|32959.2|32818.2|32978.1|32837.1|32984.2|32843.2|32958.8|32817.8|26
1625168810000|2021-07-01 19:46:50|32978.4|32837.4|32991.6|32850.6|32992.9|32851.9|32975.3|32834.3|29
1625168820000|2021-07-01 19:47:00|32992.9|32851.9|32985.7|32844.7|32994.7|32853.7|32985.7|32844.7|26
1625168830000|2021-07-01 19:47:10|32982.9|32841.9|32973.4|32832.4|32986.1|32845.1|32966.5|32825.5|25
1625168840000|2021-07-01 19:47:20|32973.9|32832.9|32983.1|32842.1|32985|32844|32971.5|32830.5|25
1625168850000|2021-07-01 19:47:30|32984|32843|32984.8|32843.8|32993.3|32852.3|32984|32843|23
1625168860000|2021-07-01 19:47:40|32981.7|32840.7|32986.4|32845.4|32987.7|32846.7|32976|32835|22
1625168870000|2021-07-01 19:47:50|32987.3|32846.3|32989.8|32848.8|32992.5|32851.5|32982.9|32841.9|25
1625168880000|2021-07-01 19:48:00|32990|32849|32990.7|32849.7|32991.6|32850.6|32987.7|32846.7|26
1625168890000|2021-07-01 19:48:10|32997.8|32856.8|32985.1|32844.1|32997.8|32856.8|32985.1|32844.1|26
1625168900000|2021-07-01 19:48:20|32981.9|32840.9|32970.2|32829.2|32985.1|32844.1|32967.2|32826.2|24
1625168910000|2021-07-01 19:48:30|32967.7|32826.7|32968.9|32827.9|32969.9|32828.9|32966.5|32825.5|25
1625168920000|2021-07-01 19:48:40|32968.8|32827.8|32965.3|32824.3|32968.8|32827.8|32963.7|32822.7|18
1625168930000|2021-07-01 19:48:50|32963.9|32822.9|32979.5|32838.5|32981.7|32840.7|32963.9|32822.9|28
1625168940000|2021-07-01 19:49:00|32980|32839|32979.4|32838.4|32986.1|32845.1|32973.2|32832.2|28
1625168950000|2021-07-01 19:49:10|32980.3|32839.3|32985.3|32844.3|32988.3|32847.3|32971.4|32830.4|27
1625168960000|2021-07-01 19:49:20|32982.4|32841.4|32966.3|32825.3|32982.4|32841.4|32966.3|32825.3|24
1625168970000|2021-07-01 19:49:30|32966.4|32825.4|32969.7|32828.7|32972.3|32831.3|32966.4|32825.4|24
1625168980000|2021-07-01 19:49:40|32968.3|32827.3|32982.4|32841.4|32982.4|32841.4|32967.6|32826.6|26
1625168990000|2021-07-01 19:49:50|32982.5|32841.5|32992.4|32851.4|32992.4|32851.4|32982.5|32841.5|19
1625169000000|2021-07-01 19:50:00|32991.1|32850.1|32988.3|32847.3|32996.6|32855.6|32984.2|32843.2|27
1625169010000|2021-07-01 19:50:10|32990.3|32849.3|32998.9|32857.9|33008|32867|32990.2|32849.2|26
1625169020000|2021-07-01 19:50:20|32997.9|32856.9|32989.7|32848.7|33000.7|32859.7|32989.7|32848.7|25
1625169030000|2021-07-01 19:50:30|32989.5|32848.5|33004.5|32863.5|33007.3|32866.3|32989.5|32848.5|26
1625169040000|2021-07-01 19:50:40|33006.8|32865.8|33018.1|32877.1|33018.5|32877.5|33005.1|32864.1|26
1625169050000|2021-07-01 19:50:50|33019.8|32878.8|33026.5|32885.5|33027.1|32886.1|33014.7|32873.7|27
1625169060000|2021-07-01 19:51:00|33026.2|32885.2|33044.7|32903.7|33044.8|32903.8|33026.2|32885.2|22
1625169070000|2021-07-01 19:51:10|33044|32903|33024.3|32883.3|33044|32903|33023.8|32882.8|24
1625169080000|2021-07-01 19:51:20|33023.6|32882.6|33014.1|32873.1|33024.4|32883.4|33010.1|32869.1|23
1625169090000|2021-07-01 19:51:30|33012.7|32871.7|33013.3|32872.3|33014.4|32873.4|33009.8|32868.8|23
1625169100000|2021-07-01 19:51:40|33013.1|32872.1|33008.2|32867.2|33013.7|32872.7|33004|32863|25
1625169110000|2021-07-01 19:51:50|33009.1|32868.1|33012.5|32871.5|33028.6|32887.6|33009.1|32868.1|24
1625169120000|2021-07-01 19:52:00|33010.9|32869.9|33032.4|32891.4|33033.8|32892.8|33008.4|32867.4|25
1625169130000|2021-07-01 19:52:10|33032.6|32891.6|33039.1|32898.1|33040.2|32899.2|33031.3|32890.3|27
1625169140000|2021-07-01 19:52:20|33037.8|32896.8|33029.9|32888.9|33041.1|32900.1|33028.2|32887.2|22
1625169150000|2021-07-01 19:52:30|33029.6|32888.6|33025.5|32884.5|33038.4|32897.4|33025.4|32884.4|22
1625169160000|2021-07-01 19:52:40|33026.4|32885.4|33021.8|32880.8|33028.4|32887.4|33020.4|32879.4|25
1625169170000|2021-07-01 19:52:50|33019.5|32878.5|33025.8|32884.8|33038|32897|33019.5|32878.5|24
1625169180000|2021-07-01 19:53:00|33025.7|32884.7|33055.5|32914.5|33055.5|32914.5|33025.7|32884.7|25
1625169190000|2021-07-01 19:53:10|33055.8|32914.8|33045.5|32904.5|33055.9|32914.9|33038.7|32897.7|23
1625169200000|2021-07-01 19:53:20|33046.2|32905.2|33061|32920|33062.6|32921.6|33044.7|32903.7|18
1625169210000|2021-07-01 19:53:30|33062.7|32921.7|33070.4|32929.4|33070.6|32929.6|33062.7|32921.7|22
1625169220000|2021-07-01 19:53:40|33070.3|32929.3|33062.3|32921.3|33071.2|32930.2|33062.3|32921.3|21
1625169230000|2021-07-01 19:53:50|33061.4|32920.4|33068.9|32927.9|33069.2|32928.2|33056.8|32915.8|15
1625169240000|2021-07-01 19:54:00|33069.2|32928.2|33061.9|32920.9|33069.2|32928.2|33060.3|32919.3|11
1625169250000|2021-07-01 19:54:10|33061.7|32920.7|33036.7|32895.7|33062.1|32921.1|33036.7|32895.7|26
1625169260000|2021-07-01 19:54:20|33036.4|32895.4|33047.8|32906.8|33047.9|32906.9|33035.5|32894.5|24
1625169270000|2021-07-01 19:54:30|33047.9|32906.9|33054.3|32913.3|33054.3|32913.3|33045.2|32904.2|14
1625169280000|2021-07-01 19:54:40|33053.7|32912.7|33042.7|32901.7|33055.6|32914.6|33042.7|32901.7|17
1625169290000|2021-07-01 19:54:50|33042.5|32901.5|33041.2|32900.2|33042.5|32901.5|33026.6|32885.6|26
1625169300000|2021-07-01 19:55:00|33044.4|32903.4|33064.4|32923.4|33064.4|32923.4|33044.4|32903.4|23
1625169310000|2021-07-01 19:55:10|33065.8|32924.8|33113.6|32972.6|33113.6|32972.6|33064.6|32923.6|24
1625169320000|2021-07-01 19:55:20|33113.3|32972.3|33133.6|32992.6|33133.6|32992.6|33079.6|32938.6|26
1625169330000|2021-07-01 19:55:30|33131.6|32990.6|33126.1|32985.1|33139.7|32998.7|33120.7|32979.7|28
1625169340000|2021-07-01 19:55:40|33128.4|32987.4|33124.9|32983.9|33132.7|32991.7|33121|32980|22
1625169350000|2021-07-01 19:55:50|33125.5|32984.5|33189.5|33048.5|33189.5|33048.5|33117.5|32976.5|25
1625169360000|2021-07-01 19:56:00|33188.4|33047.4|33151.2|33010.2|33188.4|33047.4|33147.9|33006.9|28
1625169370000|2021-07-01 19:56:10|33151.6|33010.6|33147.4|33006.4|33151.7|33010.7|33145.1|33004.1|23
1625169380000|2021-07-01 19:56:20|33146.3|33005.3|33135.8|32994.8|33147.4|33006.4|33129.8|32988.8|24
1625169390000|2021-07-01 19:56:30|33142.4|33001.4|33157.5|33016.5|33157.5|33016.5|33141.7|33000.7|24
1625169400000|2021-07-01 19:56:40|33158.9|33017.9|33180.1|33039.1|33180.2|33039.2|33158.9|33017.9|20
1625169410000|2021-07-01 19:56:50|33182.7|33041.7|33162.7|33021.7|33182.7|33041.7|33155.9|33014.9|26
1625169420000|2021-07-01 19:57:00|33163.4|33022.4|33172.6|33031.6|33174|33033|33162.1|33021.1|18
1625169430000|2021-07-01 19:57:10|33172.5|33031.5|33194.6|33053.6|33199.3|33058.3|33172.5|33031.5|27
1625169440000|2021-07-01 19:57:20|33190.9|33049.9|33173.2|33032.2|33191.1|33050.1|33171.2|33030.2|25
1625169450000|2021-07-01 19:57:30|33172.6|33031.6|33172.2|33031.2|33173.6|33032.6|33172.1|33031.1|19
1625169460000|2021-07-01 19:57:40|33172.7|33031.7|33190.4|33049.4|33192.7|33051.7|33172.7|33031.7|25
1625169470000|2021-07-01 19:57:50|33188.9|33047.9|33194.9|33053.9|33197.3|33056.3|33184.6|33043.6|28
1625169480000|2021-07-01 19:58:00|33194.8|33053.8|33191.5|33050.5|33196.4|33055.4|33190|33049|26
1625169490000|2021-07-01 19:58:10|33190.7|33049.7|33193.2|33052.2|33195.4|33054.4|33189.8|33048.8|20
1625169500000|2021-07-01 19:58:20|33193.3|33052.3|33185.3|33044.3|33196.4|33055.4|33185.3|33044.3|22
1625169510000|2021-07-01 19:58:30|33185.2|33044.2|33184.6|33043.6|33188|33047|33181.3|33040.3|23
1625169520000|2021-07-01 19:58:40|33186.5|33045.5|33184.9|33043.9|33187.3|33046.3|33183.3|33042.3|26
1625169530000|2021-07-01 19:58:50|33184.1|33043.1|33165.8|33024.8|33185|33044|33162.3|33021.3|28
1625169540000|2021-07-01 19:59:00|33164.9|33023.9|33181.5|33040.5|33181.5|33040.5|33164.9|33023.9|24
1625169550000|2021-07-01 19:59:10|33181.9|33040.9|33180.7|33039.7|33184.7|33043.7|33177.9|33036.9|23
1625169560000|2021-07-01 19:59:20|33180.6|33039.6|33172.7|33031.7|33180.6|33039.6|33172.2|33031.2|21
1625169570000|2021-07-01 19:59:30|33172.5|33031.5|33170.8|33029.8|33174.1|33033.1|33165.8|33024.8|21
1625169580000|2021-07-01 19:59:40|33166.9|33025.9|33168.9|33027.9|33170.9|33029.9|33166.8|33025.8|17
1625169590000|2021-07-01 19:59:50|33167.7|33026.7|33165.8|33024.8|33168.6|33027.6|33165.5|33024.5|18
1625169600000|2021-07-01 20:00:00|33166|33025|33186.2|33045.2|33187.3|33046.3|33166|33025|26
1625169610000|2021-07-01 20:00:10|33186.3|33045.3|33200|33059|33208.1|33067.1|33185.9|33044.9|27
1625169620000|2021-07-01 20:00:20|33200.9|33059.9|33202.5|33061.5|33204.9|33063.9|33199.8|33058.8|25
1625169630000|2021-07-01 20:00:30|33200.9|33059.9|33231.7|33090.7|33231.7|33090.7|33200.9|33059.9|27
1625169640000|2021-07-01 20:00:40|33229.1|33088.1|33224.4|33083.4|33236.8|33095.8|33217.7|33076.7|26
1625169650000|2021-07-01 20:00:50|33234.4|33093.4|33232.7|33091.7|33236.9|33095.9|33228.4|33087.4|25
1625169660000|2021-07-01 20:01:00|33233.1|33092.1|33244.8|33103.8|33249.7|33108.7|33233.1|33092.1|25
1625169670000|2021-07-01 20:01:10|33251.5|33110.5|33259.8|33118.8|33273.7|33132.7|33250.4|33109.4|28
1625169680000|2021-07-01 20:01:20|33259.7|33118.7|33264.3|33123.3|33274.8|33133.8|33259.7|33118.7|26
1625169690000|2021-07-01 20:01:30|33263.5|33122.5|33288.4|33147.4|33288.4|33147.4|33263.1|33122.1|27
1625169700000|2021-07-01 20:01:40|33294.2|33153.2|33298.2|33157.2|33315.4|33174.4|33293.1|33152.1|28
1625169710000|2021-07-01 20:01:50|33285.5|33144.5|33285.9|33144.9|33293.9|33152.9|33281.6|33140.6|24
1625169720000|2021-07-01 20:02:00|33286.2|33145.2|33291.5|33150.5|33301.1|33160.1|33283.7|33142.7|27
1625169730000|2021-07-01 20:02:10|33291.3|33150.3|33270.7|33129.7|33291.3|33150.3|33269.9|33128.9|28
1625169740000|2021-07-01 20:02:20|33271.2|33130.2|33281.1|33140.1|33281.1|33140.1|33265.9|33124.9|19
1625169750000|2021-07-01 20:02:30|33282.3|33141.3|33282.9|33141.9|33284.1|33143.1|33277.6|33136.6|22
1625169760000|2021-07-01 20:02:40|33282.6|33141.6|33288.3|33147.3|33289.9|33148.9|33281.2|33140.2|20
1625169770000|2021-07-01 20:02:50|33287|33146|33284.7|33143.7|33287|33146|33280.3|33139.3|25
1625169780000|2021-07-01 20:03:00|33285|33144|33283.7|33142.7|33286.3|33145.3|33282.4|33141.4|24
1625169790000|2021-07-01 20:03:10|33281.9|33140.9|33272.3|33131.3|33284.1|33143.1|33270.5|33129.5|24
1625169800000|2021-07-01 20:03:20|33272.1|33131.1|33304.2|33163.2|33304.2|33163.2|33270.5|33129.5|26
1625169810000|2021-07-01 20:03:30|33301.8|33160.8|33290.7|33149.7|33301.8|33160.8|33289.6|33148.6|23
1625169820000|2021-07-01 20:03:40|33293.5|33152.5|33294.2|33153.2|33295.9|33154.9|33290.4|33149.4|27
1625169830000|2021-07-01 20:03:50|33294.1|33153.1|33292.5|33151.5|33295.2|33154.2|33290|33149|26
1625169840000|2021-07-01 20:04:00|33292.2|33151.2|33290.6|33149.6|33294.5|33153.5|33288.9|33147.9|24
1625169850000|2021-07-01 20:04:10|33290|33149|33288.8|33147.8|33290|33149|33288.1|33147.1|8
1625169860000|2021-07-01 20:04:20|33289.1|33148.1|33303.8|33162.8|33303.8|33162.8|33288|33147|22
1625169870000|2021-07-01 20:04:30|33303.5|33162.5|33311.3|33170.3|33316.1|33175.1|33300.8|33159.8|20
1625169880000|2021-07-01 20:04:40|33313.5|33172.5|33324.7|33183.7|33326.7|33185.7|33309.9|33168.9|27
1625169890000|2021-07-01 20:04:50|33325.1|33184.1|33334.4|33193.4|33338.4|33197.4|33321.8|33180.8|25
1625169900000|2021-07-01 20:05:00|33334|33193|33339.8|33198.8|33339.8|33198.8|33333.6|33192.6|22
1625169910000|2021-07-01 20:05:10|33344.5|33203.5|33357.5|33216.5|33357.5|33216.5|33344.5|33203.5|25
1625169920000|2021-07-01 20:05:20|33357.6|33216.6|33359.9|33218.9|33360.5|33219.5|33352.5|33211.5|13
1625169930000|2021-07-01 20:05:30|33359.7|33218.7|33357.9|33216.9|33361.2|33220.2|33357.7|33216.7|17
1625169940000|2021-07-01 20:05:40|33361.9|33220.9|33364.2|33223.2|33372.8|33231.8|33358.9|33217.9|18
1625169950000|2021-07-01 20:05:50|33367.6|33226.6|33375.4|33234.4|33378.5|33237.5|33367.6|33226.6|26
1625169960000|2021-07-01 20:06:00|33375.5|33234.5|33347.3|33206.3|33376.5|33235.5|33347.3|33206.3|21
1625169970000|2021-07-01 20:06:10|33346.8|33205.8|33370.5|33229.5|33370.5|33229.5|33344.1|33203.1|28
1625169980000|2021-07-01 20:06:20|33370.7|33229.7|33375.4|33234.4|33378.4|33237.4|33370.5|33229.5|21
1625169990000|2021-07-01 20:06:30|33375.1|33234.1|33378.1|33237.1|33381.6|33240.6|33369.9|33228.9|19
1625170000000|2021-07-01 20:06:40|33377.5|33236.5|33367.1|33226.1|33377.5|33236.5|33362.8|33221.8|25
1625170010000|2021-07-01 20:06:50|33366.9|33225.9|33375.6|33234.6|33375.6|33234.6|33366.4|33225.4|18
1625170020000|2021-07-01 20:07:00|33374.2|33233.2|33348.4|33207.4|33374.2|33233.2|33348.4|33207.4|24
1625170030000|2021-07-01 20:07:10|33348.1|33207.1|33350.7|33209.7|33350.7|33209.7|33336.4|33195.4|28
1625170040000|2021-07-01 20:07:20|33354.4|33213.4|33362.2|33221.2|33365.8|33224.8|33354.4|33213.4|26
1625170050000|2021-07-01 20:07:30|33362.6|33221.6|33371.1|33230.1|33371.1|33230.1|33362|33221|22
1625170060000|2021-07-01 20:07:40|33371|33230|33368.3|33227.3|33371|33230|33368.3|33227.3|13
1625170070000|2021-07-01 20:07:50|33368.9|33227.9|33371.9|33230.9|33371.9|33230.9|33366.2|33225.2|16
1625170080000|2021-07-01 20:08:00|33371.6|33230.6|33368.2|33227.2|33372.3|33231.3|33368.1|33227.1|14
1625170090000|2021-07-01 20:08:10|33368.1|33227.1|33361.7|33220.7|33368.7|33227.7|33361.7|33220.7|20
1625170100000|2021-07-01 20:08:20|33359.9|33218.9|33333.9|33192.9|33359.9|33218.9|33333.9|33192.9|25
1625170110000|2021-07-01 20:08:30|33333.7|33192.7|33331.5|33190.5|33339.1|33198.1|33328.8|33187.8|24
1625170120000|2021-07-01 20:08:40|33337.4|33196.4|33339.8|33198.8|33340.6|33199.6|33325.9|33184.9|27
1625170130000|2021-07-01 20:08:50|33340.1|33199.1|33350.3|33209.3|33357.1|33216.1|33336.7|33195.7|27
1625170140000|2021-07-01 20:09:00|33350.7|33209.7|33353.2|33212.2|33360.7|33219.7|33350.7|33209.7|26
1625170150000|2021-07-01 20:09:10|33354.8|33213.8|33360.4|33219.4|33360.5|33219.5|33350.5|33209.5|24
1625170160000|2021-07-01 20:09:20|33359.1|33218.1|33342.4|33201.4|33363.7|33222.7|33342.4|33201.4|27
1625170170000|2021-07-01 20:09:30|33342|33201|33313.8|33172.8|33342|33201|33313.7|33172.7|25
1625170180000|2021-07-01 20:09:40|33314|33173|33303.6|33162.6|33314.5|33173.5|33299.9|33158.9|26
1625170190000|2021-07-01 20:09:50|33303.4|33162.4|33266.9|33125.9|33303.4|33162.4|33266.6|33125.6|28
1625170200000|2021-07-01 20:10:00|33268.2|33127.2|33315.5|33174.5|33316.5|33175.5|33268.2|33127.2|29
1625170210000|2021-07-01 20:10:10|33315.4|33174.4|33325.9|33184.9|33325.9|33184.9|33315.3|33174.3|19
1625170220000|2021-07-01 20:10:20|33325.5|33184.5|33341|33200|33341.8|33200.8|33324.6|33183.6|22
1625170230000|2021-07-01 20:10:30|33340.9|33199.9|33333.5|33192.5|33340.9|33199.9|33332.9|33191.9|16
1625170240000|2021-07-01 20:10:40|33334|33193|33327.1|33186.1|33334.8|33193.8|33325.2|33184.2|18
1625170250000|2021-07-01 20:10:50|33326.7|33185.7|33324.2|33183.2|33329.2|33188.2|33317.6|33176.6|25
1625170260000|2021-07-01 20:11:00|33323.4|33182.4|33319.5|33178.5|33328.3|33187.3|33305.4|33164.4|26
1625170270000|2021-07-01 20:11:10|33318.8|33177.8|33314.2|33173.2|33319|33178|33311.1|33170.1|27
1625170280000|2021-07-01 20:11:20|33314.1|33173.1|33324.2|33183.2|33325.3|33184.3|33313.2|33172.2|22
1625170290000|2021-07-01 20:11:30|33321.7|33180.7|33319.8|33178.8|33322.4|33181.4|33316.1|33175.1|23
1625170300000|2021-07-01 20:11:40|33320.2|33179.2|33318.8|33177.8|33320.2|33179.2|33316.6|33175.6|15
1625170310000|2021-07-01 20:11:50|33323.7|33182.7|33322.6|33181.6|33324.2|33183.2|33322|33181|21
1625170320000|2021-07-01 20:12:00|33321.7|33180.7|33312.1|33171.1|33322.6|33181.6|33309.7|33168.7|16
1625170330000|2021-07-01 20:12:10|33312.6|33171.6|33314.3|33173.3|33314.3|33173.3|33308.3|33167.3|20
1625170340000|2021-07-01 20:12:20|33313.2|33172.2|33328.1|33187.1|33328.1|33187.1|33313.2|33172.2|22
1625170350000|2021-07-01 20:12:30|33327.6|33186.6|33324.6|33183.6|33327.7|33186.7|33324.2|33183.2|14
1625170360000|2021-07-01 20:12:40|33324.8|33183.8|33322.3|33181.3|33325.5|33184.5|33322.3|33181.3|10
1625170370000|2021-07-01 20:12:50|33323.4|33182.4|33307.1|33166.1|33323.4|33182.4|33307.1|33166.1|17
1625170380000|2021-07-01 20:13:00|33297|33156|33303.4|33162.4|33303.4|33162.4|33295.5|33154.5|14
1625170390000|2021-07-01 20:13:10|33301.2|33160.2|33303.9|33162.9|33304.3|33163.3|33295.1|33154.1|14
1625170400000|2021-07-01 20:13:20|33303|33162|33313.8|33172.8|33315.1|33174.1|33296.9|33155.9|21
1625170410000|2021-07-01 20:13:30|33313.2|33172.2|33316|33175|33319.9|33178.9|33313.2|33172.2|17
1625170420000|2021-07-01 20:13:40|33316.4|33175.4|33316.5|33175.5|33318.8|33177.8|33310.3|33169.3|19
1625170430000|2021-07-01 20:13:50|33316.4|33175.4|33313.7|33172.7|33316.4|33175.4|33310.7|33169.7|14
1625170440000|2021-07-01 20:14:00|33313|33172|33302.1|33161.1|33313|33172|33283.1|33142.1|26
1625170450000|2021-07-01 20:14:10|33301.9|33160.9|33302.3|33161.3|33302.8|33161.8|33293.1|33152.1|25
1625170460000|2021-07-01 20:14:20|33303.7|33162.7|33302.3|33161.3|33303.7|33162.7|33296.5|33155.5|24
1625170470000|2021-07-01 20:14:30|33300.1|33159.1|33297.5|33156.5|33301.2|33160.2|33297.2|33156.2|19
1625170480000|2021-07-01 20:14:40|33295.7|33154.7|33296.6|33155.6|33297.7|33156.7|33291.5|33150.5|15
1625170490000|2021-07-01 20:14:50|33295.8|33154.8|33289.2|33148.2|33300.1|33159.1|33288.6|33147.6|17
1625170500000|2021-07-01 20:15:00|33288.4|33147.4|33290|33149|33293.2|33152.2|33288|33147|23
1625170510000|2021-07-01 20:15:10|33289.4|33148.4|33282.1|33141.1|33292|33151|33279|33138|15
1625170520000|2021-07-01 20:15:20|33281.8|33140.8|33273.1|33132.1|33283.2|33142.2|33271.9|33130.9|23
1625170530000|2021-07-01 20:15:30|33273.5|33132.5|33265.6|33124.6|33276.7|33135.7|33264.1|33123.1|24
1625170540000|2021-07-01 20:15:40|33264.9|33123.9|33268.4|33127.4|33272.8|33131.8|33261.4|33120.4|25
1625170550000|2021-07-01 20:15:50|33266.2|33125.2|33282|33141|33282.4|33141.4|33265.2|33124.2|18
1625170560000|2021-07-01 20:16:00|33282.4|33141.4|33314.2|33173.2|33314.2|33173.2|33282.4|33141.4|26
1625170570000|2021-07-01 20:16:10|33318.1|33177.1|33316|33175|33329.2|33188.2|33304.3|33163.3|27
1625170580000|2021-07-01 20:16:20|33318.2|33177.2|33314|33173|33319.4|33178.4|33312.6|33171.6|22
1625170590000|2021-07-01 20:16:30|33314.3|33173.3|33322.6|33181.6|33325|33184|33314.3|33173.3|23
1625170600000|2021-07-01 20:16:40|33322|33181|33318.9|33177.9|33322|33181|33317.2|33176.2|20
1625170610000|2021-07-01 20:16:50|33318.8|33177.8|33321.7|33180.7|33321.7|33180.7|33318.6|33177.6|19
1625170620000|2021-07-01 20:17:00|33322.7|33181.7|33318.5|33177.5|33322.7|33181.7|33318|33177|22
1625170630000|2021-07-01 20:17:10|33318.7|33177.7|33293.3|33152.3|33318.7|33177.7|33290.6|33149.6|24
1625170640000|2021-07-01 20:17:20|33295|33154|33284.3|33143.3|33295|33154|33284.3|33143.3|20
1625170650000|2021-07-01 20:17:30|33284.5|33143.5|33270.5|33129.5|33284.5|33143.5|33268.1|33127.1|25
1625170660000|2021-07-01 20:17:40|33266.2|33125.2|33239.5|33098.5|33270|33129|33239.3|33098.3|27
1625170670000|2021-07-01 20:17:50|33239.9|33098.9|33246.6|33105.6|33256.6|33115.6|33239.9|33098.9|24
1625170680000|2021-07-01 20:18:00|33246.7|33105.7|33276.4|33135.4|33277.2|33136.2|33244.3|33103.3|27
1625170690000|2021-07-01 20:18:10|33278.7|33137.7|33274.9|33133.9|33280.4|33139.4|33274.2|33133.2|22
1625170700000|2021-07-01 20:18:20|33274.8|33133.8|33294|33153|33295.7|33154.7|33273.7|33132.7|24
1625170710000|2021-07-01 20:18:30|33291.2|33150.2|33276|33135|33293.6|33152.6|33276|33135|29
1625170720000|2021-07-01 20:18:40|33275.8|33134.8|33285|33144|33287.3|33146.3|33273.2|33132.2|25
1625170730000|2021-07-01 20:18:50|33291|33150|33287.4|33146.4|33292.6|33151.6|33275.1|33134.1|23
1625170740000|2021-07-01 20:19:00|33285.7|33144.7|33281.7|33140.7|33290.9|33149.9|33276|33135|26
1625170750000|2021-07-01 20:19:10|33283.5|33142.5|33282.5|33141.5|33288|33147|33271.7|33130.7|25
1625170760000|2021-07-01 20:19:20|33282.7|33141.7|33278.9|33137.9|33285.8|33144.8|33274.3|33133.3|27
1625170770000|2021-07-01 20:19:30|33278.1|33137.1|33274.6|33133.6|33279.1|33138.1|33271.3|33130.3|23
1625170780000|2021-07-01 20:19:40|33273.8|33132.8|33277.2|33136.2|33283.5|33142.5|33272.2|33131.2|24
1625170790000|2021-07-01 20:19:50|33277|33136|33255.8|33114.8|33277|33136|33255.8|33114.8|26
1625170800000|2021-07-01 20:20:00|33259.5|33118.5|33272.5|33131.5|33272.5|33131.5|33256|33115|27
1625170810000|2021-07-01 20:20:10|33272.6|33131.6|33285.2|33144.2|33286|33145|33272.6|33131.6|28
1625170820000|2021-07-01 20:20:20|33282.3|33141.3|33282.5|33141.5|33284.4|33143.4|33280.6|33139.6|22
1625170830000|2021-07-01 20:20:30|33282.6|33141.6|33291.6|33150.6|33291.6|33150.6|33282.6|33141.6|23
1625170840000|2021-07-01 20:20:40|33294.6|33153.6|33302.5|33161.5|33306.1|33165.1|33294.6|33153.6|27
1625170850000|2021-07-01 20:20:50|33304.7|33163.7|33310.1|33169.1|33310.4|33169.4|33304.2|33163.2|15
1625170860000|2021-07-01 20:21:00|33308.3|33167.3|33308.3|33167.3|33308.3|33167.3|33295.3|33154.3|22
1625170870000|2021-07-01 20:21:10|33309.5|33168.5|33306.2|33165.2|33309.5|33168.5|33305.7|33164.7|18
1625170880000|2021-07-01 20:21:20|33305.5|33164.5|33312|33171|33314|33173|33299.8|33158.8|24
1625170890000|2021-07-01 20:21:30|33312.4|33171.4|33300.9|33159.9|33315.5|33174.5|33298.9|33157.9|25
1625170900000|2021-07-01 20:21:40|33300.7|33159.7|33322.2|33181.2|33323.3|33182.3|33297.5|33156.5|26
1625170910000|2021-07-01 20:21:50|33321.2|33180.2|33306|33165|33321.2|33180.2|33305.7|33164.7|28
1625170920000|2021-07-01 20:22:00|33304.2|33163.2|33313.5|33172.5|33313.5|33172.5|33302.9|33161.9|27
1625170930000|2021-07-01 20:22:10|33313.8|33172.8|33310.5|33169.5|33313.8|33172.8|33308.5|33167.5|19
1625170940000|2021-07-01 20:22:20|33310|33169|33316.5|33175.5|33319.1|33178.1|33310|33169|27
1625170950000|2021-07-01 20:22:30|33316.7|33175.7|33322.8|33181.8|33325.7|33184.7|33316.7|33175.7|24
1625170960000|2021-07-01 20:22:40|33323|33182|33325.9|33184.9|33325.9|33184.9|33317.1|33176.1|26
1625170970000|2021-07-01 20:22:50|33329.5|33188.5|33331.4|33190.4|33336|33195|33327.9|33186.9|20
1625170980000|2021-07-01 20:23:00|33331.2|33190.2|33333.8|33192.8|33339.7|33198.7|33331.2|33190.2|20
1625170990000|2021-07-01 20:23:10|33340.4|33199.4|33317.8|33176.8|33342.1|33201.1|33317.3|33176.3|21
1625171000000|2021-07-01 20:23:20|33318.1|33177.1|33333.2|33192.2|33333.8|33192.8|33318.1|33177.1|25
1625171010000|2021-07-01 20:23:30|33333.8|33192.8|33337.6|33196.6|33337.6|33196.6|33324.8|33183.8|27
1625171020000|2021-07-01 20:23:40|33335|33194|33327.5|33186.5|33335.4|33194.4|33327.5|33186.5|25
1625171030000|2021-07-01 20:23:50|33328.8|33187.8|33331.5|33190.5|33331.5|33190.5|33325.1|33184.1|19
1625171040000|2021-07-01 20:24:00|33332.7|33191.7|33338.8|33197.8|33341.2|33200.2|33332.3|33191.3|16
1625171050000|2021-07-01 20:24:10|33338.9|33197.9|33347.3|33206.3|33347.3|33206.3|33338.9|33197.9|9
1625171060000|2021-07-01 20:24:20|33347.9|33206.9|33344.8|33203.8|33347.9|33206.9|33344.8|33203.8|7
1625171070000|2021-07-01 20:24:30|33344.6|33203.6|33330.5|33189.5|33344.7|33203.7|33328.9|33187.9|13
1625171080000|2021-07-01 20:24:40|33328.6|33187.6|33335.3|33194.3|33335.3|33194.3|33327.9|33186.9|23
1625171090000|2021-07-01 20:24:50|33335.1|33194.1|33344.7|33203.7|33344.7|33203.7|33334.6|33193.6|18
1625171100000|2021-07-01 20:25:00|33345.9|33204.9|33340.3|33199.3|33346.3|33205.3|33335.5|33194.5|19
1625171110000|2021-07-01 20:25:10|33338.9|33197.9|33332.6|33191.6|33341.1|33200.1|33332.6|33191.6|22
1625171120000|2021-07-01 20:25:20|33334.9|33193.9|33328.3|33187.3|33334.9|33193.9|33328.3|33187.3|19
1625171130000|2021-07-01 20:25:30|33327|33186|33325.3|33184.3|33327|33186|33322.8|33181.8|21
1625171140000|2021-07-01 20:25:40|33325.2|33184.2|33335.6|33194.6|33335.6|33194.6|33325.2|33184.2|24
1625171150000|2021-07-01 20:25:50|33337.8|33196.8|33345.8|33204.8|33345.8|33204.8|33324.3|33183.3|26
1625171160000|2021-07-01 20:26:00|33345.6|33204.6|33350.7|33209.7|33350.7|33209.7|33345|33204|18
1625171170000|2021-07-01 20:26:10|33350|33209|33340.7|33199.7|33351.6|33210.6|33340.7|33199.7|17
1625171180000|2021-07-01 20:26:20|33343.3|33202.3|33341.9|33200.9|33348|33207|33340.9|33199.9|20
1625171190000|2021-07-01 20:26:30|33341.7|33200.7|33345.8|33204.8|33345.8|33204.8|33336.7|33195.7|15
1625171200000|2021-07-01 20:26:40|33345.5|33204.5|33332.1|33191.1|33345.5|33204.5|33332.1|33191.1|13
1625171210000|2021-07-01 20:26:50|33333.5|33192.5|33329|33188|33333.5|33192.5|33327.3|33186.3|20
1625171220000|2021-07-01 20:27:00|33329.2|33188.2|33342.4|33201.4|33343.4|33202.4|33328.8|33187.8|20
1625171230000|2021-07-01 20:27:10|33342.6|33201.6|33349|33208|33349|33208|33341.8|33200.8|13
1625171240000|2021-07-01 20:27:20|33349.7|33208.7|33345.2|33204.2|33349.8|33208.8|33344.7|33203.7|15
1625171250000|2021-07-01 20:27:30|33345.3|33204.3|33349|33208|33349|33208|33344.8|33203.8|17
1625171260000|2021-07-01 20:27:40|33349.2|33208.2|33351.1|33210.1|33354.3|33213.3|33347.1|33206.1|17
1625171270000|2021-07-01 20:27:50|33353.2|33212.2|33369.9|33228.9|33369.9|33228.9|33352.1|33211.1|16
1625171280000|2021-07-01 20:28:00|33370.1|33229.1|33434.5|33293.5|33435.4|33294.4|33370.1|33229.1|29
1625171290000|2021-07-01 20:28:10|33436.9|33295.9|33426|33285|33451.9|33310.9|33426|33285|25
1625171300000|2021-07-01 20:28:20|33426.2|33285.2|33412.8|33271.8|33428.6|33287.6|33405.2|33264.2|24
1625171310000|2021-07-01 20:28:30|33411|33270|33383.1|33242.1|33411|33270|33379.8|33238.8|24
1625171320000|2021-07-01 20:28:40|33380.3|33239.3|33388.8|33247.8|33390.2|33249.2|33380.3|33239.3|27
1625171330000|2021-07-01 20:28:50|33391.1|33250.1|33392.5|33251.5|33396.8|33255.8|33386.6|33245.6|28
1625171340000|2021-07-01 20:29:00|33391.4|33250.4|33388.8|33247.8|33392.3|33251.3|33386.3|33245.3|15
1625171350000|2021-07-01 20:29:10|33390.1|33249.1|33382.7|33241.7|33390.1|33249.1|33382.7|33241.7|13
1625171360000|2021-07-01 20:29:20|33381.9|33240.9|33381.4|33240.4|33384|33243|33380.5|33239.5|11
1625171370000|2021-07-01 20:29:30|33380.5|33239.5|33376.1|33235.1|33380.5|33239.5|33371.6|33230.6|21
1625171380000|2021-07-01 20:29:40|33376.3|33235.3|33371.9|33230.9|33376.3|33235.3|33371.5|33230.5|12
1625171390000|2021-07-01 20:29:50|33371.4|33230.4|33372.4|33231.4|33372.4|33231.4|33370.8|33229.8|13
1625171400000|2021-07-01 20:30:00|33371.6|33230.6|33371.6|33230.6|33371.6|33230.6|33369.6|33228.6|8
1625171410000|2021-07-01 20:30:10|33369.9|33228.9|33421.8|33280.8|33421.8|33280.8|33367.2|33226.2|20
1625171420000|2021-07-01 20:30:20|33421.9|33280.9|33417.3|33276.3|33421.9|33280.9|33416.1|33275.1|16
1625171430000|2021-07-01 20:30:30|33416.3|33275.3|33409.7|33268.7|33419.1|33278.1|33406.8|33265.8|25
1625171440000|2021-07-01 20:30:40|33409.6|33268.6|33405.1|33264.1|33419.9|33278.9|33405.1|33264.1|26
1625171450000|2021-07-01 20:30:50|33405.4|33264.4|33414.2|33273.2|33414.3|33273.3|33405.4|33264.4|26
1625171460000|2021-07-01 20:31:00|33414.1|33273.1|33434.6|33293.6|33436|33295|33413|33272|22
1625171470000|2021-07-01 20:31:10|33436.2|33295.2|33429.4|33288.4|33436.2|33295.2|33423.2|33282.2|17
1625171480000|2021-07-01 20:31:20|33427.6|33286.6|33436.7|33295.7|33437.8|33296.8|33427.6|33286.6|19
1625171490000|2021-07-01 20:31:30|33436|33295|33445.9|33304.9|33445.9|33304.9|33435.3|33294.3|28
1625171500000|2021-07-01 20:31:40|33448.1|33307.1|33464.7|33323.7|33464.7|33323.7|33446.8|33305.8|25
1625171510000|2021-07-01 20:31:50|33465.8|33324.8|33456.8|33315.8|33465.8|33324.8|33454.5|33313.5|27
1625171520000|2021-07-01 20:32:00|33456.6|33315.6|33456.6|33315.6|33457.9|33316.9|33455.4|33314.4|19
1625171530000|2021-07-01 20:32:10|33456.3|33315.3|33459.2|33318.2|33463.7|33322.7|33456.3|33315.3|24
1625171540000|2021-07-01 20:32:20|33459.4|33318.4|33467.9|33326.9|33470.7|33329.7|33458.5|33317.5|26
1625171550000|2021-07-01 20:32:30|33472.4|33331.4|33494.5|33353.5|33494.5|33353.5|33469.8|33328.8|25
1625171560000|2021-07-01 20:32:40|33494.1|33353.1|33493.9|33352.9|33494.1|33353.1|33486.1|33345.1|17
1625171570000|2021-07-01 20:32:50|33491.7|33350.7|33490.1|33349.1|33495.6|33354.6|33489.4|33348.4|14
1625171580000|2021-07-01 20:33:00|33490|33349|33489.6|33348.6|33495.4|33354.4|33488|33347|21
1625171590000|2021-07-01 20:33:10|33485.4|33344.4|33474.7|33333.7|33485.4|33344.4|33473|33332|26
1625171600000|2021-07-01 20:33:20|33475.1|33334.1|33473.7|33332.7|33475.6|33334.6|33473.7|33332.7|12
1625171610000|2021-07-01 20:33:30|33474.3|33333.3|33487.8|33346.8|33495|33354|33474.3|33333.3|19
1625171620000|2021-07-01 20:33:40|33486.9|33345.9|33494.7|33353.7|33494.7|33353.7|33482.3|33341.3|25
1625171630000|2021-07-01 20:33:50|33494.8|33353.8|33495.1|33354.1|33499.3|33358.3|33491.5|33350.5|20
1625171640000|2021-07-01 20:34:00|33496.2|33355.2|33495.6|33354.6|33497.3|33356.3|33491.5|33350.5|21
1625171650000|2021-07-01 20:34:10|33494.7|33353.7|33488.6|33347.6|33494.7|33353.7|33488.3|33347.3|18
1625171660000|2021-07-01 20:34:20|33489.2|33348.2|33490.8|33349.8|33491.8|33350.8|33488.7|33347.7|9
1625171670000|2021-07-01 20:34:30|33491.1|33350.1|33491.6|33350.6|33494.8|33353.8|33488.1|33347.1|19
1625171680000|2021-07-01 20:34:40|33491.8|33350.8|33510.9|33369.9|33511.2|33370.2|33491.8|33350.8|22
1625171690000|2021-07-01 20:34:50|33508.9|33367.9|33505.8|33364.8|33508.9|33367.9|33503.5|33362.5|12
1625171700000|2021-07-01 20:35:00|33506.3|33365.3|33508.5|33367.5|33509.2|33368.2|33504.4|33363.4|18
1625171710000|2021-07-01 20:35:10|33508.7|33367.7|33492.9|33351.9|33508.7|33367.7|33492.9|33351.9|15
1625171720000|2021-07-01 20:35:20|33493.7|33352.7|33489.9|33348.9|33494|33353|33489.9|33348.9|18
1625171730000|2021-07-01 20:35:30|33488.9|33347.9|33477.9|33336.9|33488.9|33347.9|33477.9|33336.9|24
1625171740000|2021-07-01 20:35:40|33477.7|33336.7|33479.8|33338.8|33479.8|33338.8|33474|33333|12
1625171750000|2021-07-01 20:35:50|33478|33337|33481.8|33340.8|33481.8|33340.8|33477.8|33336.8|17
1625171760000|2021-07-01 20:36:00|33481.6|33340.6|33469.2|33328.2|33481.8|33340.8|33469.2|33328.2|18
1625171770000|2021-07-01 20:36:10|33477.5|33336.5|33468.9|33327.9|33477.7|33336.7|33467|33326|11
1625171780000|2021-07-01 20:36:20|33469.1|33328.1|33469.6|33328.6|33474.1|33333.1|33465.3|33324.3|16
1625171790000|2021-07-01 20:36:30|33469.5|33328.5|33464.7|33323.7|33476.6|33335.6|33464.7|33323.7|21
1625171800000|2021-07-01 20:36:40|33471.3|33330.3|33467.6|33326.6|33473.1|33332.1|33463.4|33322.4|11
1625171810000|2021-07-01 20:36:50|33469.2|33328.2|33467|33326|33478.9|33337.9|33467|33326|18
1625171820000|2021-07-01 20:37:00|33467.2|33326.2|33475.1|33334.1|33475.1|33334.1|33467.2|33326.2|19
1625171830000|2021-07-01 20:37:10|33475.2|33334.2|33474|33333|33476|33335|33474|33333|13
1625171840000|2021-07-01 20:37:20|33474.1|33333.1|33472.4|33331.4|33475.5|33334.5|33472.3|33331.3|9
1625171850000|2021-07-01 20:37:30|33472.6|33331.6|33474.5|33333.5|33477.3|33336.3|33472.6|33331.6|14
1625171860000|2021-07-01 20:37:40|33474.3|33333.3|33466.3|33325.3|33474.3|33333.3|33457.5|33316.5|16
1625171870000|2021-07-01 20:37:50|33466|33325|33455.3|33314.3|33466.3|33325.3|33451.1|33310.1|20
1625171880000|2021-07-01 20:38:00|33453.9|33312.9|33437.5|33296.5|33453.9|33312.9|33436.7|33295.7|18
1625171890000|2021-07-01 20:38:10|33437.2|33296.2|33458|33317|33458|33317|33435.1|33294.1|15
1625171900000|2021-07-01 20:38:20|33463.2|33322.2|33460.3|33319.3|33464.9|33323.9|33459.2|33318.2|16
1625171910000|2021-07-01 20:38:30|33459.8|33318.8|33464.1|33323.1|33464.1|33323.1|33458.5|33317.5|14
1625171920000|2021-07-01 20:38:40|33467.2|33326.2|33461.2|33320.2|33467.6|33326.6|33460.8|33319.8|13
1625171930000|2021-07-01 20:38:50|33461|33320|33462.8|33321.8|33465.1|33324.1|33460.8|33319.8|16
1625171940000|2021-07-01 20:39:00|33463.6|33322.6|33463.6|33322.6|33473.5|33332.5|33462.8|33321.8|21
1625171950000|2021-07-01 20:39:10|33465.6|33324.6|33472.8|33331.8|33474.2|33333.2|33464.8|33323.8|27
1625171960000|2021-07-01 20:39:20|33472.9|33331.9|33471.7|33330.7|33472.9|33331.9|33471.4|33330.4|21
1625171970000|2021-07-01 20:39:30|33472.4|33331.4|33477.5|33336.5|33477.5|33336.5|33469.2|33328.2|13
1625171980000|2021-07-01 20:39:40|33480.8|33339.8|33473|33332|33484.1|33343.1|33472.7|33331.7|28
1625171990000|2021-07-01 20:39:50|33473.7|33332.7|33473.7|33332.7|33477.4|33336.4|33473.1|33332.1|23
1625172000000|2021-07-01 20:40:00|33475.8|33334.8|33482.3|33341.3|33485.4|33344.4|33475.8|33334.8|18
1625172010000|2021-07-01 20:40:10|33479.3|33338.3|33482.1|33341.1|33484|33343|33479.3|33338.3|22
1625172020000|2021-07-01 20:40:20|33481.9|33340.9|33487.4|33346.4|33487.5|33346.5|33481.9|33340.9|19
1625172030000|2021-07-01 20:40:30|33487.3|33346.3|33485.9|33344.9|33487.4|33346.4|33483.8|33342.8|21
1625172040000|2021-07-01 20:40:40|33483.8|33342.8|33482.9|33341.9|33484|33343|33481.6|33340.6|20
1625172050000|2021-07-01 20:40:50|33482.3|33341.3|33475.6|33334.6|33482.4|33341.4|33475.6|33334.6|12
1625172060000|2021-07-01 20:41:00|33475.8|33334.8|33478.8|33337.8|33478.8|33337.8|33475.8|33334.8|7
1625172070000|2021-07-01 20:41:10|33478.4|33337.4|33473.1|33332.1|33482.4|33341.4|33472.8|33331.8|13
1625172080000|2021-07-01 20:41:20|33475.5|33334.5|33486.6|33345.6|33486.6|33345.6|33475.5|33334.5|14
1625172090000|2021-07-01 20:41:30|33486.9|33345.9|33491.8|33350.8|33491.8|33350.8|33485.5|33344.5|16
1625172100000|2021-07-01 20:41:40|33491.4|33350.4|33489.7|33348.7|33491.4|33350.4|33480.8|33339.8|23
1625172110000|2021-07-01 20:41:50|33489.5|33348.5|33500.7|33359.7|33500.7|33359.7|33488.8|33347.8|22
1625172120000|2021-07-01 20:42:00|33500.5|33359.5|33500.1|33359.1|33500.5|33359.5|33497.5|33356.5|26
1625172130000|2021-07-01 20:42:10|33500.7|33359.7|33498.3|33357.3|33500.7|33359.7|33493.1|33352.1|23
1625172140000|2021-07-01 20:42:20|33498.2|33357.2|33498.2|33357.2|33499.7|33358.7|33492.4|33351.4|26
1625172150000|2021-07-01 20:42:30|33497.7|33356.7|33497.7|33356.7|33499|33358|33495.5|33354.5|25
1625172160000|2021-07-01 20:42:40|33497.6|33356.6|33499.1|33358.1|33499.7|33358.7|33497.6|33356.6|14
1625172170000|2021-07-01 20:42:50|33499|33358|33482.6|33341.6|33499|33358|33482.6|33341.6|16
1625172180000|2021-07-01 20:43:00|33483|33342|33483.3|33342.3|33484.2|33343.2|33482|33341|16
1625172190000|2021-07-01 20:43:10|33483.7|33342.7|33482|33341|33483.7|33342.7|33482|33341|7
1625172200000|2021-07-01 20:43:20|33481.7|33340.7|33481.7|33340.7|33481.7|33340.7|33481.7|33340.7|1
1625172210000|2021-07-01 20:43:30|33478.5|33337.5|33482.9|33341.9|33482.9|33341.9|33472.1|33331.1|14
1625172220000|2021-07-01 20:43:40|33483.1|33342.1|33476.4|33335.4|33483.1|33342.1|33472.1|33331.1|25
1625172230000|2021-07-01 20:43:50|33477.3|33336.3|33483.8|33342.8|33485.4|33344.4|33477.3|33336.3|18
1625172240000|2021-07-01 20:44:00|33484|33343|33482.9|33341.9|33487.3|33346.3|33482.7|33341.7|23
1625172250000|2021-07-01 20:44:10|33482.6|33341.6|33474.6|33333.6|33484.6|33343.6|33474.6|33333.6|21
1625172260000|2021-07-01 20:44:20|33474.4|33333.4|33471.8|33330.8|33476.7|33335.7|33470.9|33329.9|21
1625172270000|2021-07-01 20:44:30|33471.4|33330.4|33477.2|33336.2|33478.2|33337.2|33471|33330|18
1625172280000|2021-07-01 20:44:40|33477|33336|33477.6|33336.6|33478.3|33337.3|33476.3|33335.3|20
1625172290000|2021-07-01 20:44:50|33477.2|33336.2|33479|33338|33483.1|33342.1|33477.2|33336.2|16
1625172300000|2021-07-01 20:45:00|33478.9|33337.9|33477.7|33336.7|33478.9|33337.9|33476|33335|19
1625172310000|2021-07-01 20:45:10|33480|33339|33480.4|33339.4|33480.7|33339.7|33479.5|33338.5|8
1625172320000|2021-07-01 20:45:20|33480.3|33339.3|33491|33350|33491|33350|33480.1|33339.1|14
1625172330000|2021-07-01 20:45:30|33490.9|33349.9|33486.7|33345.7|33490.9|33349.9|33484.4|33343.4|21
1625172340000|2021-07-01 20:45:40|33485.6|33344.6|33493.2|33352.2|33493.2|33352.2|33485.6|33344.6|17
1625172350000|2021-07-01 20:45:50|33489.4|33348.4|33493.4|33352.4|33494.2|33353.2|33489.4|33348.4|14
1625172360000|2021-07-01 20:46:00|33493|33352|33484.7|33343.7|33493.4|33352.4|33484.7|33343.7|17
1625172370000|2021-07-01 20:46:10|33487.2|33346.2|33486.5|33345.5|33487.2|33346.2|33484.5|33343.5|14
1625172380000|2021-07-01 20:46:20|33486.6|33345.6|33489.5|33348.5|33489.8|33348.8|33486.6|33345.6|18
1625172390000|2021-07-01 20:46:30|33489.2|33348.2|33489.8|33348.8|33489.8|33348.8|33489.1|33348.1|19
1625172400000|2021-07-01 20:46:40|33489.5|33348.5|33483.2|33342.2|33489.5|33348.5|33482.9|33341.9|11
1625172410000|2021-07-01 20:46:50|33482.9|33341.9|33469.5|33328.5|33484.4|33343.4|33469.5|33328.5|15
1625172420000|2021-07-01 20:47:00|33469.4|33328.4|33467.2|33326.2|33476.6|33335.6|33467.2|33326.2|23
1625172430000|2021-07-01 20:47:10|33468.7|33327.7|33467.2|33326.2|33474.7|33333.7|33466.5|33325.5|24
1625172440000|2021-07-01 20:47:20|33466.6|33325.6|33466.6|33325.6|33468.6|33327.6|33464.4|33323.4|16
1625172450000|2021-07-01 20:47:30|33465.5|33324.5|33464.4|33323.4|33465.5|33324.5|33463.4|33322.4|7
1625172460000|2021-07-01 20:47:40|33465.2|33324.2|33463.3|33322.3|33465.4|33324.4|33463.3|33322.3|6
1625172470000|2021-07-01 20:47:50|33464|33323|33452.3|33311.3|33465.4|33324.4|33451.4|33310.4|13
1625172480000|2021-07-01 20:48:00|33454.1|33313.1|33427.3|33286.3|33454.1|33313.1|33426.6|33285.6|19
1625172490000|2021-07-01 20:48:10|33426.9|33285.9|33431|33290|33431.8|33290.8|33423.1|33282.1|13
1625172500000|2021-07-01 20:48:20|33430.9|33289.9|33447.8|33306.8|33448.3|33307.3|33426.7|33285.7|26
1625172510000|2021-07-01 20:48:30|33445.9|33304.9|33459.4|33318.4|33463.2|33322.2|33445.9|33304.9|23
1625172520000|2021-07-01 20:48:40|33459.7|33318.7|33463.5|33322.5|33463.5|33322.5|33458|33317|24
1625172530000|2021-07-01 20:48:50|33463.4|33322.4|33463.7|33322.7|33463.7|33322.7|33463.4|33322.4|4
1625172540000|2021-07-01 20:49:00|33463.3|33322.3|33464.2|33323.2|33464.2|33323.2|33462.8|33321.8|12
1625172550000|2021-07-01 20:49:10|33464.5|33323.5|33464.8|33323.8|33465|33324|33463|33322|14
1625172560000|2021-07-01 20:49:20|33464.9|33323.9|33490.9|33349.9|33490.9|33349.9|33464.9|33323.9|17
1625172570000|2021-07-01 20:49:30|33491.2|33350.2|33490.8|33349.8|33491.4|33350.4|33488.1|33347.1|13
1625172580000|2021-07-01 20:49:40|33490.3|33349.3|33496|33355|33500.4|33359.4|33487.6|33346.6|23
1625172590000|2021-07-01 20:49:50|33495.8|33354.8|33514.5|33373.5|33514.5|33373.5|33494.3|33353.3|24
1625172600000|2021-07-01 20:50:00|33514.1|33373.1|33517.7|33376.7|33520.3|33379.3|33511.2|33370.2|17
1625172610000|2021-07-01 20:50:10|33519.4|33378.4|33522.1|33381.1|33523.1|33382.1|33516.9|33375.9|22
1625172620000|2021-07-01 20:50:20|33521.8|33380.8|33500.1|33359.1|33524.4|33383.4|33500|33359|22
1625172630000|2021-07-01 20:50:30|33499.7|33358.7|33503.7|33362.7|33504.9|33363.9|33495.5|33354.5|18
1625172640000|2021-07-01 20:50:40|33503.9|33362.9|33504.6|33363.6|33504.6|33363.6|33503.9|33362.9|7
1625172650000|2021-07-01 20:50:50|33504.4|33363.4|33498.4|33357.4|33504.4|33363.4|33498.4|33357.4|19
1625172660000|2021-07-01 20:51:00|33498.7|33357.7|33490.5|33349.5|33498.7|33357.7|33488.7|33347.7|18
1625172670000|2021-07-01 20:51:10|33484.8|33343.8|33489.8|33348.8|33493.3|33352.3|33484.8|33343.8|16
1625172680000|2021-07-01 20:51:20|33490.8|33349.8|33486.4|33345.4|33490.8|33349.8|33483.8|33342.8|17
1625172690000|2021-07-01 20:51:30|33485.2|33344.2|33498.7|33357.7|33498.7|33357.7|33483.9|33342.9|20
1625172700000|2021-07-01 20:51:40|33498.2|33357.2|33498.3|33357.3|33498.3|33357.3|33497|33356|13
1625172710000|2021-07-01 20:51:50|33498.2|33357.2|33474.3|33333.3|33498.2|33357.2|33474.3|33333.3|16
1625172720000|2021-07-01 20:52:00|33475.9|33334.9|33475.2|33334.2|33476.1|33335.1|33473|33332|15
1625172730000|2021-07-01 20:52:10|33474.3|33333.3|33472.4|33331.4|33475.9|33334.9|33470|33329|20
1625172740000|2021-07-01 20:52:20|33470.6|33329.6|33467.1|33326.1|33470.6|33329.6|33467.1|33326.1|7
1625172750000|2021-07-01 20:52:30|33465.6|33324.6|33473.2|33332.2|33474.6|33333.6|33465.6|33324.6|14
1625172760000|2021-07-01 20:52:40|33473|33332|33488.6|33347.6|33490.4|33349.4|33473|33332|20
1625172770000|2021-07-01 20:52:50|33489.1|33348.1|33474.4|33333.4|33489.1|33348.1|33472.3|33331.3|18
1625172780000|2021-07-01 20:53:00|33474.8|33333.8|33469.9|33328.9|33476|33335|33469.9|33328.9|15
1625172790000|2021-07-01 20:53:10|33469.8|33328.8|33468.5|33327.5|33469.8|33328.8|33467.7|33326.7|12
1625172800000|2021-07-01 20:53:20|33469.8|33328.8|33464.9|33323.9|33469.8|33328.8|33464.8|33323.8|12
1625172810000|2021-07-01 20:53:30|33464.6|33323.6|33460.7|33319.7|33464.6|33323.6|33459.7|33318.7|21
1625172820000|2021-07-01 20:53:40|33462.4|33321.4|33453.5|33312.5|33466.5|33325.5|33450.4|33309.4|21
1625172830000|2021-07-01 20:53:50|33447.9|33306.9|33447.4|33306.4|33448.7|33307.7|33445.3|33304.3|22
1625172840000|2021-07-01 20:54:00|33447.3|33306.3|33454.7|33313.7|33454.9|33313.9|33445.4|33304.4|23
1625172850000|2021-07-01 20:54:10|33457.2|33316.2|33456.2|33315.2|33457.3|33316.3|33455.1|33314.1|21
1625172860000|2021-07-01 20:54:20|33455.2|33314.2|33456.5|33315.5|33457.1|33316.1|33455.1|33314.1|21
1625172870000|2021-07-01 20:54:30|33456.3|33315.3|33456.9|33315.9|33456.9|33315.9|33454.5|33313.5|15
1625172880000|2021-07-01 20:54:40|33458|33317|33459|33318|33459.5|33318.5|33457.1|33316.1|21
1625172890000|2021-07-01 20:54:50|33459.4|33318.4|33442|33301|33461.5|33320.5|33442|33301|22
1625172900000|2021-07-01 20:55:00|33442.8|33301.8|33458.3|33317.3|33460.8|33319.8|33442.8|33301.8|27
1625172910000|2021-07-01 20:55:10|33458|33317|33458.3|33317.3|33461.7|33320.7|33457.4|33316.4|20
1625172920000|2021-07-01 20:55:20|33459.9|33318.9|33458.8|33317.8|33462.2|33321.2|33458.8|33317.8|17
1625172930000|2021-07-01 20:55:30|33459.1|33318.1|33463.5|33322.5|33465.7|33324.7|33459.1|33318.1|22
1625172940000|2021-07-01 20:55:40|33463.4|33322.4|33463.1|33322.1|33463.9|33322.9|33463.1|33322.1|6
1625172950000|2021-07-01 20:55:50|33462.9|33321.9|33457.8|33316.8|33464.2|33323.2|33452.3|33311.3|19
1625172960000|2021-07-01 20:56:00|33456.1|33315.1|33457.8|33316.8|33466.3|33325.3|33455.1|33314.1|22
1625172970000|2021-07-01 20:56:10|33457.3|33316.3|33456.2|33315.2|33458.3|33317.3|33455.5|33314.5|18
1625172980000|2021-07-01 20:56:20|33457.2|33316.2|33474.5|33333.5|33474.5|33333.5|33457.2|33316.2|18
1625172990000|2021-07-01 20:56:30|33472.7|33331.7|33485.1|33344.1|33485.1|33344.1|33472.7|33331.7|20
1625173000000|2021-07-01 20:56:40|33485.3|33344.3|33473.4|33332.4|33485.3|33344.3|33473.2|33332.2|15
1625173010000|2021-07-01 20:56:50|33473.5|33332.5|33485.1|33344.1|33485.1|33344.1|33473.5|33332.5|25
1625173020000|2021-07-01 20:57:00|33484.9|33343.9|33482.8|33341.8|33484.9|33343.9|33482.4|33341.4|7
1625173030000|2021-07-01 20:57:10|33482.4|33341.4|33483.2|33342.2|33484.7|33343.7|33482.4|33341.4|7
1625173040000|2021-07-01 20:57:20|33482.4|33341.4|33486.3|33345.3|33487.1|33346.1|33482.4|33341.4|9
1625173050000|2021-07-01 20:57:30|33484.1|33343.1|33484|33343|33487.3|33346.3|33478.8|33337.8|15
1625173060000|2021-07-01 20:57:40|33483.6|33342.6|33482.1|33341.1|33486.6|33345.6|33481|33340|13
1625173070000|2021-07-01 20:57:50|33485.1|33344.1|33487.9|33346.9|33491.2|33350.2|33485.1|33344.1|20
1625173080000|2021-07-01 20:58:00|33489.2|33348.2|33490.1|33349.1|33490.6|33349.6|33488.1|33347.1|12
1625173090000|2021-07-01 20:58:10|33490|33349|33489.4|33348.4|33490.5|33349.5|33489.4|33348.4|14
1625173100000|2021-07-01 20:58:20|33489.5|33348.5|33490.3|33349.3|33490.5|33349.5|33488.9|33347.9|14
1625173110000|2021-07-01 20:58:30|33490.4|33349.4|33488.7|33347.7|33490.4|33349.4|33488.7|33347.7|14
1625173120000|2021-07-01 20:58:40|33488.6|33347.6|33485.1|33344.1|33488.7|33347.7|33485.1|33344.1|6
1625173130000|2021-07-01 20:58:50|33484.3|33343.3|33479.1|33338.1|33490.8|33349.8|33479.1|33338.1|9
1625173140000|2021-07-01 20:59:00|33479|33338|33479.7|33338.7|33481.1|33340.1|33478|33337|13
1625173150000|2021-07-01 20:59:10|33480.1|33339.1|33479|33338|33480.4|33339.4|33474.3|33333.3|10
1625173160000|2021-07-01 20:59:20|33478.3|33337.3|33486|33345|33487.8|33346.8|33478.3|33337.3|20
1625173170000|2021-07-01 20:59:30|33486.3|33345.3|33483.4|33342.4|33492.7|33351.7|33483.4|33342.4|25
1625173180000|2021-07-01 20:59:40|33483.7|33342.7|33483.2|33342.2|33483.9|33342.9|33480.1|33339.1|14
1625173190000|2021-07-01 20:59:50|33483.7|33342.7|33484|33343|33487.7|33346.7|33483.2|33342.2|23
1625173200000|2021-07-01 21:00:00|33483.6|33342.6|33503.8|33362.8|33503.8|33362.8|33477.4|33336.4|26
1625173210000|2021-07-01 21:00:10|33505.2|33364.2|33502.2|33361.2|33506.3|33365.3|33499.8|33358.8|19
1625173220000|2021-07-01 21:00:20|33500.8|33359.8|33497.6|33356.6|33503.2|33362.2|33495.4|33354.4|18
1625173230000|2021-07-01 21:00:30|33496.8|33355.8|33499.3|33358.3|33501|33360|33496.8|33355.8|19
1625173240000|2021-07-01 21:00:40|33500.2|33359.2|33541|33400|33541|33400|33500|33359|25
1625173250000|2021-07-01 21:00:50|33541.8|33400.8|33560.4|33419.4|33566.1|33425.1|33539.9|33398.9|28
1625173260000|2021-07-01 21:01:00|33560.7|33419.7|33558.4|33417.4|33567.6|33426.6|33558.4|33417.4|28
1625173270000|2021-07-01 21:01:10|33554.3|33413.3|33541.9|33400.9|33554.3|33413.3|33541.9|33400.9|25
1625173280000|2021-07-01 21:01:20|33543.4|33402.4|33546.8|33405.8|33550.8|33409.8|33542.1|33401.1|25
1625173290000|2021-07-01 21:01:30|33546.6|33405.6|33578.1|33437.1|33578.4|33437.4|33546.5|33405.5|27
1625173300000|2021-07-01 21:01:40|33578.8|33437.8|33585.6|33444.6|33596.5|33455.5|33573.1|33432.1|28
1625173310000|2021-07-01 21:01:50|33585.2|33444.2|33582.1|33441.1|33585.8|33444.8|33581.5|33440.5|25
1625173320000|2021-07-01 21:02:00|33581.8|33440.8|33579.4|33438.4|33582.2|33441.2|33576.4|33435.4|22
1625173330000|2021-07-01 21:02:10|33579.3|33438.3|33582.7|33441.7|33583.3|33442.3|33579.3|33438.3|19
1625173340000|2021-07-01 21:02:20|33582.5|33441.5|33590.2|33449.2|33591.5|33450.5|33582.5|33441.5|16
1625173350000|2021-07-01 21:02:30|33590.1|33449.1|33588.2|33447.2|33590.4|33449.4|33586.4|33445.4|18
1625173360000|2021-07-01 21:02:40|33588.4|33447.4|33589.2|33448.2|33590.5|33449.5|33588|33447|14
1625173370000|2021-07-01 21:02:50|33588.8|33447.8|33594.2|33453.2|33594.2|33453.2|33588.7|33447.7|21
1625173380000|2021-07-01 21:03:00|33594.3|33453.3|33598.7|33457.7|33598.7|33457.7|33593|33452|14
1625173390000|2021-07-01 21:03:10|33598.5|33457.5|33599|33458|33605|33464|33598.5|33457.5|23
1625173400000|2021-07-01 21:03:20|33599.1|33458.1|33595.1|33454.1|33599.1|33458.1|33594.1|33453.1|20
1625173410000|2021-07-01 21:03:30|33593.2|33452.2|33580.9|33439.9|33594.1|33453.1|33580.9|33439.9|21
1625173420000|2021-07-01 21:03:40|33581.1|33440.1|33570.1|33429.1|33581.1|33440.1|33566|33425|26
1625173430000|2021-07-01 21:03:50|33570.4|33429.4|33566.7|33425.7|33571|33430|33566.7|33425.7|20
1625173440000|2021-07-01 21:04:00|33566.5|33425.5|33564.7|33423.7|33567.7|33426.7|33564.7|33423.7|13
1625173450000|2021-07-01 21:04:10|33565.1|33424.1|33558.1|33417.1|33565.1|33424.1|33558.1|33417.1|24
1625173460000|2021-07-01 21:04:20|33559.6|33418.6|33562.2|33421.2|33566.9|33425.9|33559.6|33418.6|19
1625173470000|2021-07-01 21:04:30|33563.6|33422.6|33561|33420|33563.6|33422.6|33560.9|33419.9|20
1625173480000|2021-07-01 21:04:40|33560.8|33419.8|33550.8|33409.8|33560.8|33419.8|33550.8|33409.8|18
1625173490000|2021-07-01 21:04:50|33550.7|33409.7|33549.8|33408.8|33550.8|33409.8|33546.6|33405.6|24
1625173500000|2021-07-01 21:05:00|33550.3|33409.3|33567.9|33426.9|33568.1|33427.1|33547.7|33406.7|27
1625173510000|2021-07-01 21:05:10|33569.7|33428.7|33569.9|33428.9|33571|33430|33568.3|33427.3|19
1625173520000|2021-07-01 21:05:20|33570.9|33429.9|33571.2|33430.2|33572.2|33431.2|33569.9|33428.9|24
1625173530000|2021-07-01 21:05:30|33571|33430|33574.1|33433.1|33574.1|33433.1|33569.1|33428.1|20
1625173540000|2021-07-01 21:05:40|33573.8|33432.8|33575.6|33434.6|33576.3|33435.3|33573.1|33432.1|17
1625173550000|2021-07-01 21:05:50|33575.5|33434.5|33574.9|33433.9|33575.9|33434.9|33573.6|33432.6|24
1625173560000|2021-07-01 21:06:00|33575.2|33434.2|33576.9|33435.9|33577.1|33436.1|33575|33434|17
1625173570000|2021-07-01 21:06:10|33577.3|33436.3|33575.7|33434.7|33579.3|33438.3|33575.7|33434.7|18
1625173580000|2021-07-01 21:06:20|33578.8|33437.8|33565.5|33424.5|33578.8|33437.8|33563.7|33422.7|11
1625173590000|2021-07-01 21:06:30|33564.4|33423.4|33565.4|33424.4|33566.2|33425.2|33561.2|33420.2|17
1625173600000|2021-07-01 21:06:40|33564.6|33423.6|33561.1|33420.1|33564.6|33423.6|33559|33418|19
1625173610000|2021-07-01 21:06:50|33561.2|33420.2|33560.8|33419.8|33563.9|33422.9|33559.1|33418.1|21
1625173620000|2021-07-01 21:07:00|33559.4|33418.4|33560.7|33419.7|33560.8|33419.8|33559.4|33418.4|7
1625173630000|2021-07-01 21:07:10|33558.9|33417.9|33559.6|33418.6|33563.3|33422.3|33558.9|33417.9|6
1625173640000|2021-07-01 21:07:20|33560.4|33419.4|33573.3|33432.3|33575.4|33434.4|33559.6|33418.6|15
1625173650000|2021-07-01 21:07:30|33572.8|33431.8|33570|33429|33578.4|33437.4|33569.3|33428.3|21
1625173660000|2021-07-01 21:07:40|33572.4|33431.4|33574.6|33433.6|33575.9|33434.9|33570.9|33429.9|14
1625173670000|2021-07-01 21:07:50|33574.1|33433.1|33567.9|33426.9|33574.1|33433.1|33567.9|33426.9|7
1625173680000|2021-07-01 21:08:00|33568.1|33427.1|33550.1|33409.1|33568.1|33427.1|33548.5|33407.5|17
1625173690000|2021-07-01 21:08:10|33546.7|33405.7|33541.9|33400.9|33546.7|33405.7|33541.2|33400.2|19
1625173700000|2021-07-01 21:08:20|33541.6|33400.6|33532.6|33391.6|33541.6|33400.6|33530.5|33389.5|15
1625173710000|2021-07-01 21:08:30|33533|33392|33530.9|33389.9|33534|33393|33529.6|33388.6|14
1625173720000|2021-07-01 21:08:40|33532.3|33391.3|33531.3|33390.3|33532.3|33391.3|33529.7|33388.7|14
1625173730000|2021-07-01 21:08:50|33531.1|33390.1|33525.7|33384.7|33535.2|33394.2|33525.7|33384.7|18
1625173740000|2021-07-01 21:09:00|33526.5|33385.5|33504.5|33363.5|33526.5|33385.5|33504.5|33363.5|22
1625173750000|2021-07-01 21:09:10|33504.4|33363.4|33502.5|33361.5|33505|33364|33500.7|33359.7|20
1625173760000|2021-07-01 21:09:20|33502.7|33361.7|33500.6|33359.6|33502.7|33361.7|33499.9|33358.9|20
1625173770000|2021-07-01 21:09:30|33500.5|33359.5|33495.5|33354.5|33500.8|33359.8|33495.3|33354.3|11
1625173780000|2021-07-01 21:09:40|33499.9|33358.9|33485.7|33344.7|33500.8|33359.8|33484.8|33343.8|23
1625173790000|2021-07-01 21:09:50|33484.8|33343.8|33446.3|33305.3|33497.8|33356.8|33444.8|33303.8|23
1625173800000|2021-07-01 21:10:00|33445.3|33304.3|33454.3|33313.3|33454.3|33313.3|33442.6|33301.6|13
1625173810000|2021-07-01 21:10:10|33453.2|33312.2|33468.8|33327.8|33475.1|33334.1|33453.2|33312.2|22
1625173820000|2021-07-01 21:10:20|33468.7|33327.7|33446.8|33305.8|33468.7|33327.7|33446.8|33305.8|19
1625173830000|2021-07-01 21:10:30|33449.1|33308.1|33448.9|33307.9|33449.1|33308.1|33443.9|33302.9|16
1625173840000|2021-07-01 21:10:40|33444.6|33303.6|33423.5|33282.5|33448.9|33307.9|33423.5|33282.5|18
1625173850000|2021-07-01 21:10:50|33422.9|33281.9|33423.8|33282.8|33423.8|33282.8|33416.1|33275.1|19
1625173860000|2021-07-01 21:11:00|33424.6|33283.6|33423.4|33282.4|33425.8|33284.8|33421.6|33280.6|23
1625173870000|2021-07-01 21:11:10|33425.1|33284.1|33412.9|33271.9|33429.4|33288.4|33412.9|33271.9|27
1625173880000|2021-07-01 21:11:20|33412.8|33271.8|33353.8|33212.8|33413.8|33272.8|33347.2|33206.2|23
1625173890000|2021-07-01 21:11:30|33350.6|33209.6|33363.9|33222.9|33369.6|33228.6|33346.7|33205.7|23
1625173900000|2021-07-01 21:11:40|33363.8|33222.8|33374.9|33233.9|33374.9|33233.9|33362.6|33221.6|21
1625173910000|2021-07-01 21:11:50|33371.8|33230.8|33349.5|33208.5|33372.5|33231.5|33349.3|33208.3|24
1625173920000|2021-07-01 21:12:00|33347.7|33206.7|33351.9|33210.9|33359.4|33218.4|33347|33206|28
1625173930000|2021-07-01 21:12:10|33351.5|33210.5|33372.1|33231.1|33374|33233|33350.6|33209.6|26
1625173940000|2021-07-01 21:12:20|33372.2|33231.2|33389.2|33248.2|33389.4|33248.4|33372|33231|25
1625173950000|2021-07-01 21:12:30|33389.3|33248.3|33388.2|33247.2|33393.3|33252.3|33386.4|33245.4|24
1625173960000|2021-07-01 21:12:40|33388.4|33247.4|33383.6|33242.6|33388.4|33247.4|33383.5|33242.5|25
1625173970000|2021-07-01 21:12:50|33383.8|33242.8|33384|33243|33387.5|33246.5|33382.8|33241.8|24
1625173980000|2021-07-01 21:13:00|33383.3|33242.3|33383.3|33242.3|33383.5|33242.5|33382|33241|19
1625173990000|2021-07-01 21:13:10|33383|33242|33373.2|33232.2|33383.7|33242.7|33371.6|33230.6|20
1625174000000|2021-07-01 21:13:20|33370.4|33229.4|33366.8|33225.8|33370.4|33229.4|33358.4|33217.4|25
1625174010000|2021-07-01 21:13:30|33365.1|33224.1|33362.5|33221.5|33368.1|33227.1|33361|33220|21
1625174020000|2021-07-01 21:13:40|33363.5|33222.5|33357.8|33216.8|33366.6|33225.6|33357.8|33216.8|16
1625174030000|2021-07-01 21:13:50|33357.9|33216.9|33358|33217|33358.7|33217.7|33357.3|33216.3|11
1625174040000|2021-07-01 21:14:00|33358.9|33217.9|33370.2|33229.2|33370.2|33229.2|33358.3|33217.3|14
1625174050000|2021-07-01 21:14:10|33370.5|33229.5|33377.4|33236.4|33377.4|33236.4|33370.5|33229.5|22
1625174060000|2021-07-01 21:14:20|33377.6|33236.6|33375.1|33234.1|33379.7|33238.7|33375.1|33234.1|21
1625174070000|2021-07-01 21:14:30|33371.8|33230.8|33358.4|33217.4|33375|33234|33341.4|33200.4|25
1625174080000|2021-07-01 21:14:40|33341.8|33200.8|33336.6|33195.6|33358.4|33217.4|33334.5|33193.5|20
1625174090000|2021-07-01 21:14:50|33336.9|33195.9|33336.8|33195.8|33337.7|33196.7|33336.1|33195.1|16
1625174100000|2021-07-01 21:15:00|33336.5|33195.5|33359.2|33218.2|33363.9|33222.9|33336.2|33195.2|23
1625174110000|2021-07-01 21:15:10|33358.5|33217.5|33370.1|33229.1|33374.4|33233.4|33358.5|33217.5|25
1625174120000|2021-07-01 21:15:20|33370.8|33229.8|33370.6|33229.6|33372.6|33231.6|33369.2|33228.2|15
1625174130000|2021-07-01 21:15:30|33370.5|33229.5|33371.9|33230.9|33373.1|33232.1|33370.4|33229.4|23
1625174140000|2021-07-01 21:15:40|33371.5|33230.5|33378|33237|33379.5|33238.5|33371.2|33230.2|20
1625174150000|2021-07-01 21:15:50|33378.6|33237.6|33374|33233|33378.6|33237.6|33373.4|33232.4|17
1625174160000|2021-07-01 21:16:00|33373.9|33232.9|33368.5|33227.5|33374|33233|33368.5|33227.5|17
1625174170000|2021-07-01 21:16:10|33362.1|33221.1|33335.1|33194.1|33362.1|33221.1|33335.1|33194.1|26
1625174180000|2021-07-01 21:16:20|33336.1|33195.1|33345.5|33204.5|33345.5|33204.5|33336.1|33195.1|24
1625174190000|2021-07-01 21:16:30|33345.3|33204.3|33344.3|33203.3|33347|33206|33341.1|33200.1|27
1625174200000|2021-07-01 21:16:40|33343.6|33202.6|33342.9|33201.9|33343.8|33202.8|33339.4|33198.4|24
1625174210000|2021-07-01 21:16:50|33342.8|33201.8|33354|33213|33354|33213|33342.8|33201.8|19
1625174220000|2021-07-01 21:17:00|33353.9|33212.9|33354.4|33213.4|33354.6|33213.6|33353.2|33212.2|16
1625174230000|2021-07-01 21:17:10|33352.8|33211.8|33355.3|33214.3|33355.5|33214.5|33352.8|33211.8|14
1625174240000|2021-07-01 21:17:20|33354.9|33213.9|33354.1|33213.1|33354.9|33213.9|33352.8|33211.8|14
1625174250000|2021-07-01 21:17:30|33354.2|33213.2|33354.8|33213.8|33354.8|33213.8|33354.2|33213.2|6
1625174260000|2021-07-01 21:17:40|33354.4|33213.4|33358.7|33217.7|33359.9|33218.9|33354.2|33213.2|12
1625174270000|2021-07-01 21:17:50|33355.9|33214.9|33369.8|33228.8|33370.9|33229.9|33355.9|33214.9|20
1625174280000|2021-07-01 21:18:00|33369.9|33228.9|33376.1|33235.1|33377|33236|33369.9|33228.9|24
1625174290000|2021-07-01 21:18:10|33375.9|33234.9|33372.9|33231.9|33376.5|33235.5|33367.7|33226.7|26
1625174300000|2021-07-01 21:18:20|33369.3|33228.3|33371.6|33230.6|33371.6|33230.6|33368.2|33227.2|23
1625174310000|2021-07-01 21:18:30|33370.4|33229.4|33376.1|33235.1|33378.1|33237.1|33370.4|33229.4|17
1625174320000|2021-07-01 21:18:40|33375.8|33234.8|33376.3|33235.3|33376.7|33235.7|33375.4|33234.4|14
1625174330000|2021-07-01 21:18:50|33376.7|33235.7|33375.8|33234.8|33377.2|33236.2|33374|33233|13
1625174340000|2021-07-01 21:19:00|33374.5|33233.5|33378|33237|33378.1|33237.1|33374.5|33233.5|15
1625174350000|2021-07-01 21:19:10|33377.9|33236.9|33376.1|33235.1|33378|33237|33376.1|33235.1|15
1625174360000|2021-07-01 21:19:20|33377.1|33236.1|33367.7|33226.7|33377.1|33236.1|33357.1|33216.1|26
1625174370000|2021-07-01 21:19:30|33369|33228|33375.2|33234.2|33375.3|33234.3|33365.2|33224.2|21
1625174380000|2021-07-01 21:19:40|33375.1|33234.1|33374.4|33233.4|33375.6|33234.6|33371.6|33230.6|23
1625174390000|2021-07-01 21:19:50|33374.2|33233.2|33372.4|33231.4|33374.5|33233.5|33372.3|33231.3|20
1625174400000|2021-07-01 21:20:00|33373|33232|33386.5|33245.5|33386.8|33245.8|33373|33232|24
1625174410000|2021-07-01 21:20:10|33386.6|33245.6|33387.5|33246.5|33387.7|33246.7|33384|33243|23
1625174420000|2021-07-01 21:20:20|33387.8|33246.8|33390.6|33249.6|33391.8|33250.8|33384.3|33243.3|24
1625174430000|2021-07-01 21:20:30|33389.9|33248.9|33392|33251|33392|33251|33389.4|33248.4|13
1625174440000|2021-07-01 21:20:40|33392.4|33251.4|33388.9|33247.9|33393.2|33252.2|33388.9|33247.9|19
1625174450000|2021-07-01 21:20:50|33392|33251|33393.1|33252.1|33395.3|33254.3|33386|33245|19
1625174460000|2021-07-01 21:21:00|33393.9|33252.9|33425.7|33284.7|33426.3|33285.3|33393.2|33252.2|26
1625174470000|2021-07-01 21:21:10|33424.2|33283.2|33448|33307|33448|33307|33424.2|33283.2|23
1625174480000|2021-07-01 21:21:20|33445.2|33304.2|33447.4|33306.4|33457.4|33316.4|33445.2|33304.2|18
1625174490000|2021-07-01 21:21:30|33447.5|33306.5|33452.4|33311.4|33452.8|33311.8|33444.2|33303.2|21
1625174500000|2021-07-01 21:21:40|33452.8|33311.8|33460.2|33319.2|33460.5|33319.5|33451.5|33310.5|26
1625174510000|2021-07-01 21:21:50|33459.2|33318.2|33461|33320|33461|33320|33458.1|33317.1|18
1625174520000|2021-07-01 21:22:00|33463.1|33322.1|33466.1|33325.1|33466.1|33325.1|33463.1|33322.1|7
1625174530000|2021-07-01 21:22:10|33465.6|33324.6|33488.2|33347.2|33488.2|33347.2|33464.4|33323.4|22
1625174540000|2021-07-01 21:22:20|33491.9|33350.9|33533.1|33392.1|33533.1|33392.1|33488.7|33347.7|24
1625174550000|2021-07-01 21:22:30|33549.4|33408.4|33611|33470|33617.7|33476.7|33549.1|33408.1|28
1625174560000|2021-07-01 21:22:40|33605.5|33464.5|33618|33477|33622.3|33481.3|33602.9|33461.9|26
1625174570000|2021-07-01 21:22:50|33617.1|33476.1|33622.6|33481.6|33630.4|33489.4|33617.1|33476.1|27
1625174580000|2021-07-01 21:23:00|33621.9|33480.9|33626.1|33485.1|33628.6|33487.6|33621.9|33480.9|22
1625174590000|2021-07-01 21:23:10|33626.7|33485.7|33622.3|33481.3|33630.2|33489.2|33621.6|33480.6|21
1625174600000|2021-07-01 21:23:20|33623.1|33482.1|33631.4|33490.4|33631.7|33490.7|33618.3|33477.3|26
1625174610000|2021-07-01 21:23:30|33631.7|33490.7|33644.1|33503.1|33644.1|33503.1|33630.6|33489.6|23
1625174620000|2021-07-01 21:23:40|33642.1|33501.1|33650.4|33509.4|33650.8|33509.8|33641.7|33500.7|27
1625174630000|2021-07-01 21:23:50|33650.1|33509.1|33635.2|33494.2|33650.1|33509.1|33635.2|33494.2|21
1625174640000|2021-07-01 21:24:00|33635.4|33494.4|33638|33497|33639.9|33498.9|33635.4|33494.4|19
1625174650000|2021-07-01 21:24:10|33640.4|33499.4|33639.5|33498.5|33641.7|33500.7|33637.8|33496.8|16
1625174660000|2021-07-01 21:24:20|33637.7|33496.7|33639.3|33498.3|33642.8|33501.8|33636.5|33495.5|16
1625174670000|2021-07-01 21:24:30|33640.2|33499.2|33643.2|33502.2|33645.4|33504.4|33637.1|33496.1|27
1625174680000|2021-07-01 21:24:40|33643.8|33502.8|33647.3|33506.3|33647.6|33506.6|33642.6|33501.6|20
1625174690000|2021-07-01 21:24:50|33646.8|33505.8|33644.5|33503.5|33648.2|33507.2|33644.5|33503.5|19
1625174700000|2021-07-01 21:25:00|33644.6|33503.6|33664.9|33523.9|33664.9|33523.9|33643.6|33502.6|24
1625174710000|2021-07-01 21:25:10|33666.2|33525.2|33664.3|33523.3|33666.9|33525.9|33658.6|33517.6|26
1625174720000|2021-07-01 21:25:20|33665.6|33524.6|33655.3|33514.3|33671|33530|33653.1|33512.1|26
1625174730000|2021-07-01 21:25:30|33656.2|33515.2|33667.4|33526.4|33668.8|33527.8|33656.2|33515.2|27
1625174740000|2021-07-01 21:25:40|33667.6|33526.6|33666.5|33525.5|33667.6|33526.6|33663.5|33522.5|28
1625174750000|2021-07-01 21:25:50|33666.1|33525.1|33663.4|33522.4|33666.1|33525.1|33662.5|33521.5|22
1625174760000|2021-07-01 21:26:00|33663.8|33522.8|33664.2|33523.2|33664.2|33523.2|33661.9|33520.9|16
1625174770000|2021-07-01 21:26:10|33664.4|33523.4|33666.9|33525.9|33668.3|33527.3|33664.2|33523.2|22
1625174780000|2021-07-01 21:26:20|33666.6|33525.6|33667.9|33526.9|33667.9|33526.9|33665.8|33524.8|19
1625174790000|2021-07-01 21:26:30|33667.7|33526.7|33668.2|33527.2|33669|33528|33666.9|33525.9|22
1625174800000|2021-07-01 21:26:40|33668.3|33527.3|33667.4|33526.4|33670.3|33529.3|33667.4|33526.4|10
1625174810000|2021-07-01 21:26:50|33667|33526|33664.8|33523.8|33667.1|33526.1|33664|33523|13
1625174820000|2021-07-01 21:27:00|33665.8|33524.8|33680.8|33539.8|33689.4|33548.4|33665.8|33524.8|27
1625174830000|2021-07-01 21:27:10|33680.7|33539.7|33687.2|33546.2|33687.2|33546.2|33680.6|33539.6|19
1625174840000|2021-07-01 21:27:20|33686.6|33545.6|33680.1|33539.1|33688.4|33547.4|33672.7|33531.7|25
1625174850000|2021-07-01 21:27:30|33678|33537|33680.7|33539.7|33682.6|33541.6|33677.9|33536.9|22
1625174860000|2021-07-01 21:27:40|33679.8|33538.8|33678.8|33537.8|33682.4|33541.4|33677.4|33536.4|21
1625174870000|2021-07-01 21:27:50|33679.7|33538.7|33682.9|33541.9|33685.4|33544.4|33677.4|33536.4|24
1625174880000|2021-07-01 21:28:00|33682|33541|33683.3|33542.3|33683.9|33542.9|33681.6|33540.6|24
1625174890000|2021-07-01 21:28:10|33682.5|33541.5|33684.7|33543.7|33685.9|33544.9|33682.2|33541.2|25
1625174900000|2021-07-01 21:28:20|33684.2|33543.2|33683.8|33542.8|33686|33545|33682.1|33541.1|21
1625174910000|2021-07-01 21:28:30|33683.4|33542.4|33683.5|33542.5|33683.7|33542.7|33681.4|33540.4|18
1625174920000|2021-07-01 21:28:40|33683.1|33542.1|33683.4|33542.4|33683.8|33542.8|33681.4|33540.4|12
1625174930000|2021-07-01 21:28:50|33683.5|33542.5|33683.4|33542.4|33683.5|33542.5|33683.1|33542.1|5
1625174940000|2021-07-01 21:29:00|33684|33543|33680.1|33539.1|33686.9|33545.9|33679.8|33538.8|21
1625174950000|2021-07-01 21:29:10|33682.4|33541.4|33673.8|33532.8|33682.4|33541.4|33673.8|33532.8|16
1625174960000|2021-07-01 21:29:20|33673.4|33532.4|33649.3|33508.3|33673.4|33532.4|33649.3|33508.3|23
1625174970000|2021-07-01 21:29:30|33650.9|33509.9|33592|33451|33662.8|33521.8|33592|33451|23
1625174980000|2021-07-01 21:29:40|33587.9|33446.9|33566.5|33425.5|33587.9|33446.9|33563.4|33422.4|28
1625174990000|2021-07-01 21:29:50|33570.1|33429.1|33569|33428|33570.1|33429.1|33562.8|33421.8|25
1625175000000|2021-07-01 21:30:00|33568.9|33427.9|33581.6|33440.6|33581.6|33440.6|33568.4|33427.4|24
1625175010000|2021-07-01 21:30:10|33581.7|33440.7|33589.2|33448.2|33589.2|33448.2|33581.7|33440.7|19
1625175020000|2021-07-01 21:30:20|33588.8|33447.8|33604|33463|33606.5|33465.5|33587.3|33446.3|26
1625175030000|2021-07-01 21:30:30|33602.2|33461.2|33649.5|33508.5|33649.5|33508.5|33602.2|33461.2|27
1625175040000|2021-07-01 21:30:40|33649.4|33508.4|33663.9|33522.9|33664.7|33523.7|33649.4|33508.4|22
1625175050000|2021-07-01 21:30:50|33663.8|33522.8|33657.1|33516.1|33664.8|33523.8|33656.8|33515.8|22
1625175060000|2021-07-01 21:31:00|33657.6|33516.6|33656.9|33515.9|33658.6|33517.6|33653.2|33512.2|24
1625175070000|2021-07-01 21:31:10|33657.1|33516.1|33656.5|33515.5|33657.6|33516.6|33655.3|33514.3|27
1625175080000|2021-07-01 21:31:20|33655.5|33514.5|33646|33505|33655.5|33514.5|33643.9|33502.9|24
1625175090000|2021-07-01 21:31:30|33646.2|33505.2|33625.8|33484.8|33646.2|33505.2|33625.8|33484.8|25
1625175100000|2021-07-01 21:31:40|33627.3|33486.3|33627.1|33486.1|33630|33489|33624.5|33483.5|27
1625175110000|2021-07-01 21:31:50|33627|33486|33625.1|33484.1|33627.2|33486.2|33625|33484|13
1625175120000|2021-07-01 21:32:00|33625.2|33484.2|33622.9|33481.9|33625.2|33484.2|33622.9|33481.9|9
1625175130000|2021-07-01 21:32:10|33621.4|33480.4|33610.2|33469.2|33621.6|33480.6|33610.2|33469.2|17
1625175140000|2021-07-01 21:32:20|33608.1|33467.1|33599.3|33458.3|33608.8|33467.8|33599.3|33458.3|18
1625175150000|2021-07-01 21:32:30|33599.2|33458.2|33594.6|33453.6|33599.2|33458.2|33592.3|33451.3|22
1625175160000|2021-07-01 21:32:40|33594.8|33453.8|33596.8|33455.8|33600.6|33459.6|33594.8|33453.8|25
1625175170000|2021-07-01 21:32:50|33596.9|33455.9|33596.6|33455.6|33598.5|33457.5|33595.3|33454.3|27
1625175180000|2021-07-01 21:33:00|33598.5|33457.5|33596.7|33455.7|33598.5|33457.5|33595.6|33454.6|20
1625175190000|2021-07-01 21:33:10|33596.5|33455.5|33595.3|33454.3|33597.4|33456.4|33594.8|33453.8|23
1625175200000|2021-07-01 21:33:20|33594.3|33453.3|33595.3|33454.3|33595.5|33454.5|33593.8|33452.8|22
1625175210000|2021-07-01 21:33:30|33594.9|33453.9|33590.9|33449.9|33594.9|33453.9|33590.6|33449.6|19
1625175220000|2021-07-01 21:33:40|33591.3|33450.3|33591.1|33450.1|33592.2|33451.2|33590.1|33449.1|12
1625175230000|2021-07-01 21:33:50|33592.2|33451.2|33591.5|33450.5|33592.4|33451.4|33591.1|33450.1|19
1625175240000|2021-07-01 21:34:00|33591.1|33450.1|33592.1|33451.1|33592.1|33451.1|33591.1|33450.1|17
1625175250000|2021-07-01 21:34:10|33592.8|33451.8|33593.5|33452.5|33593.5|33452.5|33591.5|33450.5|14
1625175260000|2021-07-01 21:34:20|33593.3|33452.3|33592.7|33451.7|33593.5|33452.5|33592.7|33451.7|14
1625175270000|2021-07-01 21:34:30|33591.6|33450.6|33584.5|33443.5|33591.6|33450.6|33584.5|33443.5|17
1625175280000|2021-07-01 21:34:40|33586.2|33445.2|33582.2|33441.2|33588.6|33447.6|33582.2|33441.2|19
1625175290000|2021-07-01 21:34:50|33582.5|33441.5|33580.8|33439.8|33582.5|33441.5|33580.2|33439.2|18
1625175300000|2021-07-01 21:35:00|33579.5|33438.5|33571.3|33430.3|33579.5|33438.5|33570.4|33429.4|21
1625175310000|2021-07-01 21:35:10|33571.2|33430.2|33580.9|33439.9|33582.4|33441.4|33570.1|33429.1|23
1625175320000|2021-07-01 21:35:20|33582.6|33441.6|33583.3|33442.3|33583.3|33442.3|33578.8|33437.8|21
1625175330000|2021-07-01 21:35:30|33583.6|33442.6|33584.1|33443.1|33587.7|33446.7|33583.6|33442.6|24
1625175340000|2021-07-01 21:35:40|33584|33443|33568|33427|33584.6|33443.6|33568|33427|20
1625175350000|2021-07-01 21:35:50|33569|33428|33567|33426|33569.2|33428.2|33565.7|33424.7|26
1625175360000|2021-07-01 21:36:00|33564.4|33423.4|33555.3|33414.3|33566.5|33425.5|33553.4|33412.4|21
1625175370000|2021-07-01 21:36:10|33554.2|33413.2|33548.2|33407.2|33555|33414|33548.2|33407.2|19
1625175380000|2021-07-01 21:36:20|33548.1|33407.1|33532.3|33391.3|33548.1|33407.1|33532.1|33391.1|25
1625175390000|2021-07-01 21:36:30|33534.2|33393.2|33504.7|33363.7|33534.2|33393.2|33504.7|33363.7|25
1625175400000|2021-07-01 21:36:40|33504.8|33363.8|33504.9|33363.9|33509.4|33368.4|33504.5|33363.5|25
1625175410000|2021-07-01 21:36:50|33505|33364|33491.2|33350.2|33509.1|33368.1|33491.2|33350.2|25
1625175420000|2021-07-01 21:37:00|33491|33350|33494.7|33353.7|33494.7|33353.7|33489.8|33348.8|23
1625175430000|2021-07-01 21:37:10|33494.3|33353.3|33515.1|33374.1|33515.8|33374.8|33494.3|33353.3|23
1625175440000|2021-07-01 21:37:20|33516|33375|33518.6|33377.6|33519.6|33378.6|33516|33375|23
1625175450000|2021-07-01 21:37:30|33517.8|33376.8|33514|33373|33517.8|33376.8|33513.9|33372.9|28
1625175460000|2021-07-01 21:37:40|33513.7|33372.7|33515.7|33374.7|33517.8|33376.8|33511.9|33370.9|24
1625175470000|2021-07-01 21:37:50|33515.5|33374.5|33515.3|33374.3|33516.4|33375.4|33515.1|33374.1|18
1625175480000|2021-07-01 21:38:00|33515.8|33374.8|33515.1|33374.1|33515.8|33374.8|33514.4|33373.4|13
1625175490000|2021-07-01 21:38:10|33516.1|33375.1|33509.1|33368.1|33516.1|33375.1|33509.1|33368.1|20
1625175500000|2021-07-01 21:38:20|33508.8|33367.8|33489.2|33348.2|33509.5|33368.5|33489.2|33348.2|24
1625175510000|2021-07-01 21:38:30|33489|33348|33498.1|33357.1|33498.5|33357.5|33489|33348|17
1625175520000|2021-07-01 21:38:40|33498.8|33357.8|33497.2|33356.2|33498.8|33357.8|33496.6|33355.6|21
1625175530000|2021-07-01 21:38:50|33497.7|33356.7|33495.7|33354.7|33499|33358|33495.7|33354.7|15
1625175540000|2021-07-01 21:39:00|33494.9|33353.9|33496.9|33355.9|33497.5|33356.5|33494.7|33353.7|20
1625175550000|2021-07-01 21:39:10|33497.6|33356.6|33497.8|33356.8|33498.1|33357.1|33496.4|33355.4|24
1625175560000|2021-07-01 21:39:20|33497.4|33356.4|33501.3|33360.3|33501.3|33360.3|33497.4|33356.4|17
1625175570000|2021-07-01 21:39:30|33501.2|33360.2|33500.1|33359.1|33502.3|33361.3|33499.3|33358.3|19
1625175580000|2021-07-01 21:39:40|33500.2|33359.2|33502.7|33361.7|33502.9|33361.9|33500.1|33359.1|17
1625175590000|2021-07-01 21:39:50|33502.5|33361.5|33500.3|33359.3|33503.3|33362.3|33499.8|33358.8|20
1625175600000|2021-07-01 21:40:00|33500.1|33359.1|33500.6|33359.6|33501.1|33360.1|33500|33359|13
1625175610000|2021-07-01 21:40:10|33500.3|33359.3|33501.5|33360.5|33501.5|33360.5|33500.1|33359.1|14
1625175620000|2021-07-01 21:40:20|33501.9|33360.9|33502.5|33361.5|33502.5|33361.5|33500.8|33359.8|17
1625175630000|2021-07-01 21:40:30|33501.7|33360.7|33514|33373|33514|33373|33501.7|33360.7|18
1625175640000|2021-07-01 21:40:40|33514.3|33373.3|33517.2|33376.2|33521.8|33380.8|33514.3|33373.3|21
1625175650000|2021-07-01 21:40:50|33518|33377|33519.1|33378.1|33519.7|33378.7|33518|33377|17
1625175660000|2021-07-01 21:41:00|33522.7|33381.7|33544.4|33403.4|33544.8|33403.8|33522.2|33381.2|25
1625175670000|2021-07-01 21:41:10|33544.5|33403.5|33527.2|33386.2|33546.4|33405.4|33527.2|33386.2|28
1625175680000|2021-07-01 21:41:20|33527.5|33386.5|33502.2|33361.2|33527.8|33386.8|33502.2|33361.2|26
1625175690000|2021-07-01 21:41:30|33503.8|33362.8|33495.4|33354.4|33503.8|33362.8|33493|33352|22
1625175700000|2021-07-01 21:41:40|33496.1|33355.1|33494.9|33353.9|33502.3|33361.3|33493.7|33352.7|22
1625175710000|2021-07-01 21:41:50|33495.5|33354.5|33498.1|33357.1|33499.3|33358.3|33495.5|33354.5|20
1625175720000|2021-07-01 21:42:00|33497.7|33356.7|33504.8|33363.8|33505|33364|33497.7|33356.7|10
1625175730000|2021-07-01 21:42:10|33504.9|33363.9|33525.9|33384.9|33528.7|33387.7|33504.9|33363.9|19
1625175740000|2021-07-01 21:42:20|33526.6|33385.6|33525.2|33384.2|33527.2|33386.2|33524.5|33383.5|18
1625175750000|2021-07-01 21:42:30|33525|33384|33526.3|33385.3|33526.4|33385.4|33524.9|33383.9|18
1625175760000|2021-07-01 21:42:40|33526.1|33385.1|33526.3|33385.3|33526.4|33385.4|33524.8|33383.8|17
1625175770000|2021-07-01 21:42:50|33526.8|33385.8|33526.2|33385.2|33527|33386|33526.2|33385.2|11
1625175780000|2021-07-01 21:43:00|33526.4|33385.4|33551.4|33410.4|33551.4|33410.4|33525.5|33384.5|24
1625175790000|2021-07-01 21:43:10|33554.1|33413.1|33620.6|33479.6|33620.6|33479.6|33554.1|33413.1|27
1625175800000|2021-07-01 21:43:20|33621.4|33480.4|33628.8|33487.8|33629.5|33488.5|33605.2|33464.2|28
1625175810000|2021-07-01 21:43:30|33629.8|33488.8|33660.3|33519.3|33660.3|33519.3|33627.8|33486.8|27
1625175820000|2021-07-01 21:43:40|33660.2|33519.2|33629.3|33488.3|33670.6|33529.6|33629.3|33488.3|29
1625175830000|2021-07-01 21:43:50|33630.5|33489.5|33613.4|33472.4|33631.6|33490.6|33612.5|33471.5|25
1625175840000|2021-07-01 21:44:00|33612.3|33471.3|33644.3|33503.3|33646.8|33505.8|33612.1|33471.1|27
1625175850000|2021-07-01 21:44:10|33642.9|33501.9|33621|33480|33645.3|33504.3|33619.2|33478.2|27
1625175860000|2021-07-01 21:44:20|33617|33476|33620.5|33479.5|33622.5|33481.5|33617|33476|22
1625175870000|2021-07-01 21:44:30|33620.8|33479.8|33583.8|33442.8|33624.5|33483.5|33583.8|33442.8|22
1625175880000|2021-07-01 21:44:40|33581|33440|33580.3|33439.3|33581.8|33440.8|33566.9|33425.9|27
1625175890000|2021-07-01 21:44:50|33591|33450|33611.6|33470.6|33611.7|33470.7|33591|33450|22
1625175900000|2021-07-01 21:45:00|33611.4|33470.4|33616.7|33475.7|33617.6|33476.6|33608.9|33467.9|24
1625175910000|2021-07-01 21:45:10|33617.2|33476.2|33563.1|33422.1|33617.4|33476.4|33562|33421|26
1625175920000|2021-07-01 21:45:20|33564.9|33423.9|33568.8|33427.8|33570.4|33429.4|33558|33417|26
1625175930000|2021-07-01 21:45:30|33570.1|33429.1|33577.3|33436.3|33596.9|33455.9|33570.1|33429.1|27
1625175940000|2021-07-01 21:45:40|33577.5|33436.5|33584.2|33443.2|33599.1|33458.1|33577.5|33436.5|28
1625175950000|2021-07-01 21:45:50|33584.1|33443.1|33562.8|33421.8|33584.1|33443.1|33561.5|33420.5|25
1625175960000|2021-07-01 21:46:00|33564|33423|33588.1|33447.1|33595|33454|33561.9|33420.9|27
1625175970000|2021-07-01 21:46:10|33589.7|33448.7|33581.8|33440.8|33589.7|33448.7|33571.2|33430.2|25
1625175980000|2021-07-01 21:46:20|33583.8|33442.8|33575.8|33434.8|33591.2|33450.2|33575.8|33434.8|28
1625175990000|2021-07-01 21:46:30|33575.6|33434.6|33573|33432|33581.6|33440.6|33571.9|33430.9|26
1625176000000|2021-07-01 21:46:40|33571.9|33430.9|33559.2|33418.2|33572|33431|33556|33415|24
1625176010000|2021-07-01 21:46:50|33561.3|33420.3|33566|33425|33572.9|33431.9|33561.3|33420.3|24
1625176020000|2021-07-01 21:47:00|33565.5|33424.5|33569.3|33428.3|33571.4|33430.4|33563.5|33422.5|16
1625176030000|2021-07-01 21:47:10|33566.7|33425.7|33571.8|33430.8|33573.4|33432.4|33562.6|33421.6|16
1625176040000|2021-07-01 21:47:20|33572|33431|33537.7|33396.7|33573.4|33432.4|33536.7|33395.7|26
1625176050000|2021-07-01 21:47:30|33536|33395|33542.3|33401.3|33543.2|33402.2|33530|33389|25
1625176060000|2021-07-01 21:47:40|33554.8|33413.8|33540.1|33399.1|33559.5|33418.5|33537.2|33396.2|24
1625176070000|2021-07-01 21:47:50|33538.7|33397.7|33534.5|33393.5|33538.7|33397.7|33527.5|33386.5|22
1625176080000|2021-07-01 21:48:00|33534.9|33393.9|33541.6|33400.6|33541.6|33400.6|33529.6|33388.6|25
1625176090000|2021-07-01 21:48:10|33539|33398|33523.2|33382.2|33541.1|33400.1|33522.3|33381.3|25
1625176100000|2021-07-01 21:48:20|33527.2|33386.2|33522.6|33381.6|33533.2|33392.2|33522.6|33381.6|27
1625176110000|2021-07-01 21:48:30|33521.6|33380.6|33521|33380|33525.8|33384.8|33521|33380|20
1625176120000|2021-07-01 21:48:40|33520.2|33379.2|33516.9|33375.9|33520.2|33379.2|33515.5|33374.5|12
1625176130000|2021-07-01 21:48:50|33518|33377|33522.8|33381.8|33525.5|33384.5|33518|33377|24
1625176140000|2021-07-01 21:49:00|33522|33381|33549.2|33408.2|33549.2|33408.2|33521.2|33380.2|22
1625176150000|2021-07-01 21:49:10|33549.3|33408.3|33525.6|33384.6|33549.3|33408.3|33522.9|33381.9|20
1625176160000|2021-07-01 21:49:20|33525.7|33384.7|33515.5|33374.5|33525.7|33384.7|33510.7|33369.7|19
1625176170000|2021-07-01 21:49:30|33515.3|33374.3|33506.3|33365.3|33515.3|33374.3|33505.8|33364.8|19
1625176180000|2021-07-01 21:49:40|33506.9|33365.9|33534.6|33393.6|33534.6|33393.6|33506.9|33365.9|27
1625176190000|2021-07-01 21:49:50|33530.7|33389.7|33524.6|33383.6|33530.7|33389.7|33522.8|33381.8|25
1625176200000|2021-07-01 21:50:00|33522.4|33381.4|33540|33399|33549.3|33408.3|33518.3|33377.3|28
1625176210000|2021-07-01 21:50:10|33540.9|33399.9|33520.5|33379.5|33541.9|33400.9|33519|33378|22
1625176220000|2021-07-01 21:50:20|33520.3|33379.3|33520.1|33379.1|33528|33387|33520.1|33379.1|26
1625176230000|2021-07-01 21:50:30|33518|33377|33533.2|33392.2|33533.2|33392.2|33511.2|33370.2|28
1625176240000|2021-07-01 21:50:40|33529.4|33388.4|33538.7|33397.7|33541.9|33400.9|33519.8|33378.8|24
1625176250000|2021-07-01 21:50:50|33538.4|33397.4|33532.1|33391.1|33538.4|33397.4|33521.1|33380.1|28
1625176260000|2021-07-01 21:51:00|33532|33391|33541|33400|33542.1|33401.1|33532|33391|20
1625176270000|2021-07-01 21:51:10|33541.9|33400.9|33538.8|33397.8|33545.1|33404.1|33532.9|33391.9|17
1625176280000|2021-07-01 21:51:20|33543.4|33402.4|33557.6|33416.6|33575.7|33434.7|33543.4|33402.4|29
1625176290000|2021-07-01 21:51:30|33558.7|33417.7|33543.4|33402.4|33562.4|33421.4|33543.4|33402.4|22
1625176300000|2021-07-01 21:51:40|33543.8|33402.8|33556.4|33415.4|33556.4|33415.4|33538.6|33397.6|25
1625176310000|2021-07-01 21:51:50|33553.7|33412.7|33552.3|33411.3|33557.3|33416.3|33544.6|33403.6|24
1625176320000|2021-07-01 21:52:00|33551.7|33410.7|33557.2|33416.2|33557.8|33416.8|33548.1|33407.1|25
1625176330000|2021-07-01 21:52:10|33556.3|33415.3|33548.5|33407.5|33556.5|33415.5|33545.2|33404.2|22
1625176340000|2021-07-01 21:52:20|33548.3|33407.3|33547.6|33406.6|33548.3|33407.3|33543.2|33402.2|20
1625176350000|2021-07-01 21:52:30|33553.9|33412.9|33572.3|33431.3|33572.3|33431.3|33552.2|33411.2|21
1625176360000|2021-07-01 21:52:40|33572.6|33431.6|33569.5|33428.5|33572.8|33431.8|33565.9|33424.9|16
1625176370000|2021-07-01 21:52:50|33571.8|33430.8|33604.9|33463.9|33604.9|33463.9|33565.1|33424.1|26
1625176380000|2021-07-01 21:53:00|33607.4|33466.4|33589.4|33448.4|33610.8|33469.8|33587.8|33446.8|26
1625176390000|2021-07-01 21:53:10|33591|33450|33574.1|33433.1|33591|33450|33571.5|33430.5|28
1625176400000|2021-07-01 21:53:20|33572.4|33431.4|33600|33459|33601.2|33460.2|33572.4|33431.4|26
1625176410000|2021-07-01 21:53:30|33597.7|33456.7|33563.8|33422.8|33597.7|33456.7|33563.8|33422.8|26
1625176420000|2021-07-01 21:53:40|33562.1|33421.1|33568.5|33427.5|33571.9|33430.9|33554.3|33413.3|24
1625176430000|2021-07-01 21:53:50|33565.7|33424.7|33563.8|33422.8|33566|33425|33550.2|33409.2|23
1625176440000|2021-07-01 21:54:00|33563.3|33422.3|33563.2|33422.2|33565.5|33424.5|33562.6|33421.6|24
1625176450000|2021-07-01 21:54:10|33561.1|33420.1|33578.9|33437.9|33578.9|33437.9|33560.4|33419.4|24
1625176460000|2021-07-01 21:54:20|33581.3|33440.3|33546.8|33405.8|33581.3|33440.3|33546.1|33405.1|28
1625176470000|2021-07-01 21:54:30|33546.4|33405.4|33524.1|33383.1|33546.4|33405.4|33524.1|33383.1|25
1625176480000|2021-07-01 21:54:40|33524|33383|33531|33390|33535.5|33394.5|33523.1|33382.1|28
1625176490000|2021-07-01 21:54:50|33530.8|33389.8|33526.8|33385.8|33537.8|33396.8|33526.5|33385.5|27
1625176500000|2021-07-01 21:55:00|33525.7|33384.7|33519.9|33378.9|33526.4|33385.4|33518.5|33377.5|26
1625176510000|2021-07-01 21:55:10|33520.3|33379.3|33545.6|33404.6|33545.6|33404.6|33520.3|33379.3|26
1625176520000|2021-07-01 21:55:20|33545.1|33404.1|33553.3|33412.3|33559.2|33418.2|33538.2|33397.2|23
1625176530000|2021-07-01 21:55:30|33552.4|33411.4|33560.6|33419.6|33565.3|33424.3|33547.2|33406.2|27
1625176540000|2021-07-01 21:55:40|33560.5|33419.5|33552.8|33411.8|33565.5|33424.5|33552.8|33411.8|27
1625176550000|2021-07-01 21:55:50|33552.6|33411.6|33540.9|33399.9|33552.6|33411.6|33540.9|33399.9|28
1625176560000|2021-07-01 21:56:00|33540.5|33399.5|33550.3|33409.3|33550.3|33409.3|33537.6|33396.6|28
1625176570000|2021-07-01 21:56:10|33549.4|33408.4|33564.5|33423.5|33564.7|33423.7|33547.9|33406.9|25
1625176580000|2021-07-01 21:56:20|33563.4|33422.4|33556.5|33415.5|33563.4|33422.4|33556.5|33415.5|21
1625176590000|2021-07-01 21:56:30|33556.6|33415.6|33557.2|33416.2|33557.2|33416.2|33544.1|33403.1|18
1625176600000|2021-07-01 21:56:40|33558.5|33417.5|33572.4|33431.4|33572.4|33431.4|33558.5|33417.5|25
1625176610000|2021-07-01 21:56:50|33572.5|33431.5|33545.9|33404.9|33572.8|33431.8|33545.4|33404.4|27
1625176620000|2021-07-01 21:57:00|33546.5|33405.5|33547.3|33406.3|33548.2|33407.2|33545.6|33404.6|25
1625176630000|2021-07-01 21:57:10|33547.2|33406.2|33562.3|33421.3|33562.4|33421.4|33547.2|33406.2|25
1625176640000|2021-07-01 21:57:20|33561.9|33420.9|33566.1|33425.1|33566.4|33425.4|33557.8|33416.8|22
1625176650000|2021-07-01 21:57:30|33566|33425|33559|33418|33566.8|33425.8|33559|33418|21
1625176660000|2021-07-01 21:57:40|33558.7|33417.7|33555.4|33414.4|33560.9|33419.9|33555.1|33414.1|17
1625176670000|2021-07-01 21:57:50|33556.6|33415.6|33558.2|33417.2|33569.3|33428.3|33556.6|33415.6|24
1625176680000|2021-07-01 21:58:00|33558.1|33417.1|33569.4|33428.4|33569.4|33428.4|33557.6|33416.6|26
1625176690000|2021-07-01 21:58:10|33577.1|33436.1|33577.4|33436.4|33584.3|33443.3|33572.7|33431.7|22
1625176700000|2021-07-01 21:58:20|33576.9|33435.9|33566.8|33425.8|33576.9|33435.9|33562.7|33421.7|24
1625176710000|2021-07-01 21:58:30|33567.3|33426.3|33559.8|33418.8|33574.8|33433.8|33559.8|33418.8|24
1625176720000|2021-07-01 21:58:40|33559.6|33418.6|33562.1|33421.1|33562.6|33421.6|33557.6|33416.6|21
1625176730000|2021-07-01 21:58:50|33561.3|33420.3|33555|33414|33561.3|33420.3|33549.1|33408.1|21
1625176740000|2021-07-01 21:59:00|33557.2|33416.2|33558.2|33417.2|33563.7|33422.7|33554.7|33413.7|21
1625176750000|2021-07-01 21:59:10|33558.5|33417.5|33577.8|33436.8|33578.3|33437.3|33558.2|33417.2|17
1625176760000|2021-07-01 21:59:20|33579.6|33438.6|33569.3|33428.3|33579.6|33438.6|33564.4|33423.4|24
1625176770000|2021-07-01 21:59:30|33567.5|33426.5|33570.4|33429.4|33574.2|33433.2|33567.5|33426.5|27
1625176780000|2021-07-01 21:59:40|33571.7|33430.7|33569.5|33428.5|33571.7|33430.7|33567.4|33426.4|25
1625176790000|2021-07-01 21:59:50|33569.2|33428.2|33585.4|33444.4|33589.1|33448.1|33567.5|33426.5|23
1625176800000|2021-07-01 22:00:00|33583.3|33442.3|33626.2|33485.2|33627.5|33486.5|33578.5|33437.5|28
1625176810000|2021-07-01 22:00:10|33619.5|33478.5|33587.1|33446.1|33620.5|33479.5|33587.1|33446.1|28
1625176820000|2021-07-01 22:00:20|33585.5|33444.5|33594.8|33453.8|33594.8|33453.8|33583.8|33442.8|28
1625176830000|2021-07-01 22:00:30|33595|33454|33583.9|33442.9|33595.7|33454.7|33583.9|33442.9|22
1625176840000|2021-07-01 22:00:40|33580.1|33439.1|33568.2|33427.2|33580.1|33439.1|33566.3|33425.3|26
1625176850000|2021-07-01 22:00:50|33568.1|33427.1|33559.1|33418.1|33568.1|33427.1|33559.1|33418.1|23
1625176860000|2021-07-01 22:01:00|33555.4|33414.4|33565.6|33424.6|33566.3|33425.3|33555.3|33414.3|28
1625176870000|2021-07-01 22:01:10|33563.7|33422.7|33528.3|33387.3|33563.8|33422.8|33527.3|33386.3|26
1625176880000|2021-07-01 22:01:20|33528.6|33387.6|33531.6|33390.6|33532.8|33391.8|33525.1|33384.1|27
1625176890000|2021-07-01 22:01:30|33533.7|33392.7|33542.2|33401.2|33542.2|33401.2|33528.7|33387.7|25
1625176900000|2021-07-01 22:01:40|33540.2|33399.2|33528.5|33387.5|33544|33403|33528.5|33387.5|26
1625176910000|2021-07-01 22:01:50|33527.4|33386.4|33527.4|33386.4|33530.1|33389.1|33524|33383|21
1625176920000|2021-07-01 22:02:00|33525.7|33384.7|33533.9|33392.9|33538|33397|33525.6|33384.6|23
1625176930000|2021-07-01 22:02:10|33533|33392|33532|33391|33537.4|33396.4|33531.4|33390.4|24
1625176940000|2021-07-01 22:02:20|33534.3|33393.3|33539.2|33398.2|33551|33410|33532.8|33391.8|21
1625176950000|2021-07-01 22:02:30|33538.9|33397.9|33534.5|33393.5|33538.9|33397.9|33530.9|33389.9|22
1625176960000|2021-07-01 22:02:40|33534.2|33393.2|33539.4|33398.4|33539.4|33398.4|33534.2|33393.2|20
1625176970000|2021-07-01 22:02:50|33541.9|33400.9|33533.9|33392.9|33546.9|33405.9|33533.6|33392.6|20
1625176980000|2021-07-01 22:03:00|33534.7|33393.7|33547.7|33406.7|33547.7|33406.7|33534.7|33393.7|17
1625176990000|2021-07-01 22:03:10|33550.1|33409.1|33556.1|33415.1|33556.4|33415.4|33550.1|33409.1|25
1625177000000|2021-07-01 22:03:20|33553.9|33412.9|33553.5|33412.5|33555.6|33414.6|33551.4|33410.4|22
1625177010000|2021-07-01 22:03:30|33553.1|33412.1|33554.1|33413.1|33556.4|33415.4|33549.1|33408.1|19
1625177020000|2021-07-01 22:03:40|33555.4|33414.4|33556.5|33415.5|33557.6|33416.6|33552.5|33411.5|23
1625177030000|2021-07-01 22:03:50|33555.9|33414.9|33557.2|33416.2|33557.5|33416.5|33550.9|33409.9|23
1625177040000|2021-07-01 22:04:00|33556.7|33415.7|33539.8|33398.8|33556.7|33415.7|33536.4|33395.4|25
1625177050000|2021-07-01 22:04:10|33540.8|33399.8|33550.4|33409.4|33550.4|33409.4|33538.6|33397.6|25
1625177060000|2021-07-01 22:04:20|33550.6|33409.6|33544.8|33403.8|33555.2|33414.2|33544.8|33403.8|22
1625177070000|2021-07-01 22:04:30|33544.7|33403.7|33540.4|33399.4|33544.9|33403.9|33537.9|33396.9|14
1625177080000|2021-07-01 22:04:40|33540.3|33399.3|33530.5|33389.5|33540.3|33399.3|33530.5|33389.5|19
1625177090000|2021-07-01 22:04:50|33530.8|33389.8|33545.4|33404.4|33548|33407|33530.4|33389.4|15
1625177100000|2021-07-01 22:05:00|33542.4|33401.4|33538|33397|33543.7|33402.7|33535.8|33394.8|17
1625177110000|2021-07-01 22:05:10|33535.9|33394.9|33550.3|33409.3|33550.4|33409.4|33532.2|33391.2|23
1625177120000|2021-07-01 22:05:20|33549.4|33408.4|33556.3|33415.3|33556.3|33415.3|33543.1|33402.1|29
1625177130000|2021-07-01 22:05:30|33556.4|33415.4|33574|33433|33604.1|33463.1|33555.4|33414.4|27
1625177140000|2021-07-01 22:05:40|33573|33432|33570.2|33429.2|33578|33437|33568.1|33427.1|29
1625177150000|2021-07-01 22:05:50|33570.7|33429.7|33565.8|33424.8|33585.2|33444.2|33565.8|33424.8|27
1625177160000|2021-07-01 22:06:00|33563.2|33422.2|33571.3|33430.3|33590.6|33449.6|33563.2|33422.2|29
1625177170000|2021-07-01 22:06:10|33571.2|33430.2|33570|33429|33574.4|33433.4|33567.8|33426.8|27
1625177180000|2021-07-01 22:06:20|33570.2|33429.2|33560.7|33419.7|33572.4|33431.4|33560.7|33419.7|23
1625177190000|2021-07-01 22:06:30|33561|33420|33574.3|33433.3|33574.5|33433.5|33561|33420|25
1625177200000|2021-07-01 22:06:40|33574.4|33433.4|33564.7|33423.7|33576|33435|33561|33420|22
1625177210000|2021-07-01 22:06:50|33570.2|33429.2|33577.2|33436.2|33583|33442|33570.2|33429.2|26
1625177220000|2021-07-01 22:07:00|33579|33438|33567.6|33426.6|33585|33444|33566.2|33425.2|28
1625177230000|2021-07-01 22:07:10|33567.8|33426.8|33581.5|33440.5|33581.5|33440.5|33567.7|33426.7|22
1625177240000|2021-07-01 22:07:20|33581.3|33440.3|33571.1|33430.1|33581.3|33440.3|33569|33428|20
1625177250000|2021-07-01 22:07:30|33570.3|33429.3|33562.8|33421.8|33572.8|33431.8|33557.1|33416.1|22
1625177260000|2021-07-01 22:07:40|33557.4|33416.4|33579.5|33438.5|33579.5|33438.5|33557.4|33416.4|25
1625177270000|2021-07-01 22:07:50|33584.2|33443.2|33588.4|33447.4|33588.4|33447.4|33572.8|33431.8|26
1625177280000|2021-07-01 22:08:00|33587.8|33446.8|33581.9|33440.9|33587.8|33446.8|33576.5|33435.5|25
1625177290000|2021-07-01 22:08:10|33581.7|33440.7|33579|33438|33582.5|33441.5|33574.8|33433.8|26
1625177300000|2021-07-01 22:08:20|33580.8|33439.8|33576.7|33435.7|33587.5|33446.5|33571.4|33430.4|26
1625177310000|2021-07-01 22:08:30|33582.7|33441.7|33590.1|33449.1|33590.8|33449.8|33582.7|33441.7|27
1625177320000|2021-07-01 22:08:40|33589.9|33448.9|33591.7|33450.7|33594.8|33453.8|33588.9|33447.9|21
1625177330000|2021-07-01 22:08:50|33590.1|33449.1|33582.9|33441.9|33596.6|33455.6|33581.1|33440.1|24
1625177340000|2021-07-01 22:09:00|33581.7|33440.7|33607.3|33466.3|33607.3|33466.3|33581.7|33440.7|25
1625177350000|2021-07-01 22:09:10|33607.1|33466.1|33616|33475|33616|33475|33595.9|33454.9|25
1625177360000|2021-07-01 22:09:20|33616.2|33475.2|33615.6|33474.6|33626.2|33485.2|33614.7|33473.7|27
1625177370000|2021-07-01 22:09:30|33615.3|33474.3|33603|33462|33622|33481|33600.9|33459.9|26
1625177380000|2021-07-01 22:09:40|33602.2|33461.2|33608.1|33467.1|33608.1|33467.1|33599.5|33458.5|24
1625177390000|2021-07-01 22:09:50|33606.6|33465.6|33602.4|33461.4|33613|33472|33598.5|33457.5|24
1625177400000|2021-07-01 22:10:00|33598|33457|33601.1|33460.1|33609.6|33468.6|33595.9|33454.9|26
1625177410000|2021-07-01 22:10:10|33598.1|33457.1|33629.5|33488.5|33638.5|33497.5|33598.1|33457.1|28
1625177420000|2021-07-01 22:10:20|33630.3|33489.3|33627.3|33486.3|33636|33495|33627.3|33486.3|28
1625177430000|2021-07-01 22:10:30|33627.9|33486.9|33646.8|33505.8|33646.8|33505.8|33627.9|33486.9|27
1625177440000|2021-07-01 22:10:40|33649.8|33508.8|33631.7|33490.7|33650.8|33509.8|33631.7|33490.7|27
1625177450000|2021-07-01 22:10:50|33634.1|33493.1|33633|33492|33638.9|33497.9|33630|33489|27
1625177460000|2021-07-01 22:11:00|33632.8|33491.8|33659.4|33518.4|33659.4|33518.4|33632.8|33491.8|24
1625177470000|2021-07-01 22:11:10|33661.2|33520.2|33642.5|33501.5|33661.7|33520.7|33641.8|33500.8|24
1625177480000|2021-07-01 22:11:20|33643.1|33502.1|33631.3|33490.3|33646|33505|33630.3|33489.3|21
1625177490000|2021-07-01 22:11:30|33634.3|33493.3|33649.1|33508.1|33651.1|33510.1|33630.9|33489.9|24
1625177500000|2021-07-01 22:11:40|33648.2|33507.2|33649.4|33508.4|33650.9|33509.9|33643.5|33502.5|22
1625177510000|2021-07-01 22:11:50|33647.1|33506.1|33650.3|33509.3|33650.4|33509.4|33638.6|33497.6|21
1625177520000|2021-07-01 22:12:00|33650.4|33509.4|33640.5|33499.5|33650.4|33509.4|33628.7|33487.7|21
1625177530000|2021-07-01 22:12:10|33640.4|33499.4|33620.7|33479.7|33641|33500|33617.4|33476.4|23
1625177540000|2021-07-01 22:12:20|33619.5|33478.5|33628.7|33487.7|33634.2|33493.2|33619.5|33478.5|24
1625177550000|2021-07-01 22:12:30|33628.6|33487.6|33627.4|33486.4|33630.4|33489.4|33615.6|33474.6|23
1625177560000|2021-07-01 22:12:40|33624.2|33483.2|33628.8|33487.8|33636|33495|33624.2|33483.2|22
1625177570000|2021-07-01 22:12:50|33633.2|33492.2|33623.6|33482.6|33634.8|33493.8|33623.6|33482.6|24
1625177580000|2021-07-01 22:13:00|33620.4|33479.4|33625.7|33484.7|33626.5|33485.5|33620.4|33479.4|15
1625177590000|2021-07-01 22:13:10|33626.1|33485.1|33626.5|33485.5|33633.5|33492.5|33624.8|33483.8|23
1625177600000|2021-07-01 22:13:20|33628.6|33487.6|33632.1|33491.1|33636.6|33495.6|33627.2|33486.2|23
1625177610000|2021-07-01 22:13:30|33631.6|33490.6|33633.8|33492.8|33635.4|33494.4|33623.6|33482.6|22
1625177620000|2021-07-01 22:13:40|33633.6|33492.6|33634.7|33493.7|33635.7|33494.7|33624.8|33483.8|28
1625177630000|2021-07-01 22:13:50|33635.1|33494.1|33632.5|33491.5|33635.4|33494.4|33624.9|33483.9|21
1625177640000|2021-07-01 22:14:00|33632.4|33491.4|33626.4|33485.4|33632.6|33491.6|33613.6|33472.6|22
1625177650000|2021-07-01 22:14:10|33627.6|33486.6|33640.2|33499.2|33640.2|33499.2|33627.6|33486.6|22
1625177660000|2021-07-01 22:14:20|33639.1|33498.1|33645.4|33504.4|33650.5|33509.5|33636.3|33495.3|25
1625177670000|2021-07-01 22:14:30|33645.1|33504.1|33635.9|33494.9|33646.7|33505.7|33632.9|33491.9|24
1625177680000|2021-07-01 22:14:40|33635.1|33494.1|33628.8|33487.8|33637.4|33496.4|33625.3|33484.3|24
1625177690000|2021-07-01 22:14:50|33628.4|33487.4|33638.4|33497.4|33641.9|33500.9|33627.4|33486.4|25
1625177700000|2021-07-01 22:15:00|33638.1|33497.1|33637.6|33496.6|33640.9|33499.9|33637.5|33496.5|19
1625177710000|2021-07-01 22:15:10|33637.5|33496.5|33626.8|33485.8|33638.1|33497.1|33626.8|33485.8|21
1625177720000|2021-07-01 22:15:20|33625.5|33484.5|33626.2|33485.2|33627.7|33486.7|33625.5|33484.5|24
1625177730000|2021-07-01 22:15:30|33625.7|33484.7|33624.1|33483.1|33626.7|33485.7|33624.1|33483.1|20
1625177740000|2021-07-01 22:15:40|33621.8|33480.8|33621.6|33480.6|33625.2|33484.2|33612.1|33471.1|23
1625177750000|2021-07-01 22:15:50|33620.2|33479.2|33611.1|33470.1|33620.2|33479.2|33609.2|33468.2|16
1625177760000|2021-07-01 22:16:00|33611.2|33470.2|33610|33469|33613.5|33472.5|33610|33469|19
1625177770000|2021-07-01 22:16:10|33610.1|33469.1|33612.7|33471.7|33615.2|33474.2|33609.2|33468.2|19
1625177780000|2021-07-01 22:16:20|33612.8|33471.8|33624.3|33483.3|33624.3|33483.3|33607.8|33466.8|23
1625177790000|2021-07-01 22:16:30|33626.3|33485.3|33609.1|33468.1|33628.5|33487.5|33609.1|33468.1|27
1625177800000|2021-07-01 22:16:40|33608.9|33467.9|33604.4|33463.4|33610.6|33469.6|33603.1|33462.1|21
1625177810000|2021-07-01 22:16:50|33604.6|33463.6|33597.7|33456.7|33618|33477|33594.1|33453.1|21
1625177820000|2021-07-01 22:17:00|33596.3|33455.3|33603.9|33462.9|33603.9|33462.9|33595.1|33454.1|24
1625177830000|2021-07-01 22:17:10|33597.8|33456.8|33607.2|33466.2|33611.7|33470.7|33597.8|33456.8|27
1625177840000|2021-07-01 22:17:20|33607.5|33466.5|33629|33488|33629.1|33488.1|33607.5|33466.5|26
1625177850000|2021-07-01 22:17:30|33629.7|33488.7|33641.7|33500.7|33641.7|33500.7|33627|33486|16
1625177860000|2021-07-01 22:17:40|33640.7|33499.7|33645.9|33504.9|33649|33508|33637.2|33496.2|28
1625177870000|2021-07-01 22:17:50|33646.7|33505.7|33647.1|33506.1|33649.9|33508.9|33646.6|33505.6|19
1625177880000|2021-07-01 22:18:00|33647.7|33506.7|33650.4|33509.4|33650.4|33509.4|33647|33506|14
1625177890000|2021-07-01 22:18:10|33650.2|33509.2|33657.4|33516.4|33657.4|33516.4|33642.9|33501.9|24
1625177900000|2021-07-01 22:18:20|33659.1|33518.1|33667.3|33526.3|33670.1|33529.1|33659.1|33518.1|22
1625177910000|2021-07-01 22:18:30|33668.2|33527.2|33686.6|33545.6|33688.6|33547.6|33668.2|33527.2|24
1625177920000|2021-07-01 22:18:40|33686.1|33545.1|33689.2|33548.2|33689.2|33548.2|33682|33541|25
1625177930000|2021-07-01 22:18:50|33687.9|33546.9|33681.9|33540.9|33688.3|33547.3|33678.6|33537.6|26
1625177940000|2021-07-01 22:19:00|33681.8|33540.8|33691.9|33550.9|33692.3|33551.3|33681.8|33540.8|21
1625177950000|2021-07-01 22:19:10|33691.1|33550.1|33670.8|33529.8|33691.1|33550.1|33670.8|33529.8|26
1625177960000|2021-07-01 22:19:20|33667.7|33526.7|33667.1|33526.1|33668.5|33527.5|33663.9|33522.9|24
1625177970000|2021-07-01 22:19:30|33667.2|33526.2|33680.9|33539.9|33682.1|33541.1|33666.7|33525.7|20
1625177980000|2021-07-01 22:19:40|33682.1|33541.1|33680.5|33539.5|33682.4|33541.4|33676.7|33535.7|26
1625177990000|2021-07-01 22:19:50|33680.9|33539.9|33681.6|33540.6|33682.4|33541.4|33678.4|33537.4|16
1625178000000|2021-07-01 22:20:00|33682|33541|33677.6|33536.6|33682.1|33541.1|33673.6|33532.6|23
1625178010000|2021-07-01 22:20:10|33677.3|33536.3|33655.2|33514.2|33677.3|33536.3|33652.2|33511.2|23
1625178020000|2021-07-01 22:20:20|33657.1|33516.1|33654.1|33513.1|33661.5|33520.5|33652.4|33511.4|22
1625178030000|2021-07-01 22:20:30|33653.8|33512.8|33653.4|33512.4|33654.8|33513.8|33652.7|33511.7|15
1625178040000|2021-07-01 22:20:40|33653.3|33512.3|33653.1|33512.1|33666.2|33525.2|33652.5|33511.5|27
1625178050000|2021-07-01 22:20:50|33654|33513|33653.4|33512.4|33656.1|33515.1|33652.8|33511.8|20
1625178060000|2021-07-01 22:21:00|33650.3|33509.3|33656.2|33515.2|33658.5|33517.5|33648.5|33507.5|26
1625178070000|2021-07-01 22:21:10|33655.2|33514.2|33647.9|33506.9|33655.7|33514.7|33646.7|33505.7|24
1625178080000|2021-07-01 22:21:20|33648.7|33507.7|33646.8|33505.8|33650.6|33509.6|33646.2|33505.2|21
1625178090000|2021-07-01 22:21:30|33646.5|33505.5|33650.6|33509.6|33651.7|33510.7|33646.5|33505.5|21
1625178100000|2021-07-01 22:21:40|33650.4|33509.4|33646.7|33505.7|33651.7|33510.7|33646.7|33505.7|19
1625178110000|2021-07-01 22:21:50|33646.8|33505.8|33646.8|33505.8|33647|33506|33646.4|33505.4|10
1625178120000|2021-07-01 22:22:00|33644.1|33503.1|33646.9|33505.9|33652.4|33511.4|33640.2|33499.2|21
1625178130000|2021-07-01 22:22:10|33647.7|33506.7|33649.1|33508.1|33659.8|33518.8|33646.8|33505.8|25
1625178140000|2021-07-01 22:22:20|33648.1|33507.1|33646.3|33505.3|33648.1|33507.1|33643.8|33502.8|23
1625178150000|2021-07-01 22:22:30|33646.1|33505.1|33638.9|33497.9|33649.9|33508.9|33638.9|33497.9|21
1625178160000|2021-07-01 22:22:40|33640.3|33499.3|33633.8|33492.8|33641.3|33500.3|33629.6|33488.6|18
1625178170000|2021-07-01 22:22:50|33636|33495|33636.4|33495.4|33637.8|33496.8|33634.6|33493.6|18
1625178180000|2021-07-01 22:23:00|33636.9|33495.9|33640.7|33499.7|33640.7|33499.7|33636.1|33495.1|23
1625178190000|2021-07-01 22:23:10|33642.5|33501.5|33647.8|33506.8|33648.4|33507.4|33641.4|33500.4|25
1625178200000|2021-07-01 22:23:20|33649.2|33508.2|33645.1|33504.1|33650.9|33509.9|33645.1|33504.1|24
1625178210000|2021-07-01 22:23:30|33643|33502|33638.9|33497.9|33643.1|33502.1|33636.8|33495.8|22
1625178220000|2021-07-01 22:23:40|33639|33498|33638.9|33497.9|33639.8|33498.8|33638.7|33497.7|16
1625178230000|2021-07-01 22:23:50|33639.1|33498.1|33645|33504|33646.6|33505.6|33637|33496|19
1625178240000|2021-07-01 22:24:00|33644.7|33503.7|33639.2|33498.2|33644.9|33503.9|33639.2|33498.2|18
1625178250000|2021-07-01 22:24:10|33639.1|33498.1|33640.5|33499.5|33641.3|33500.3|33639.1|33498.1|12
1625178260000|2021-07-01 22:24:20|33637.7|33496.7|33625.1|33484.1|33637.7|33496.7|33623.7|33482.7|25
1625178270000|2021-07-01 22:24:30|33625.2|33484.2|33616.7|33475.7|33627.2|33486.2|33616.7|33475.7|23
1625178280000|2021-07-01 22:24:40|33615.9|33474.9|33614.3|33473.3|33616.6|33475.6|33614.3|33473.3|18
1625178290000|2021-07-01 22:24:50|33614.2|33473.2|33627.7|33486.7|33629.7|33488.7|33612.9|33471.9|23
1625178300000|2021-07-01 22:25:00|33625.8|33484.8|33613.5|33472.5|33625.8|33484.8|33611.8|33470.8|25
1625178310000|2021-07-01 22:25:10|33614.2|33473.2|33613.5|33472.5|33614.5|33473.5|33611.6|33470.6|18
1625178320000|2021-07-01 22:25:20|33612.6|33471.6|33611.9|33470.9|33619.7|33478.7|33611.9|33470.9|21
1625178330000|2021-07-01 22:25:30|33612.3|33471.3|33610.1|33469.1|33613.7|33472.7|33608.6|33467.6|23
1625178340000|2021-07-01 22:25:40|33611.1|33470.1|33609.7|33468.7|33611.5|33470.5|33608.9|33467.9|19
1625178350000|2021-07-01 22:25:50|33608.9|33467.9|33608|33467|33610|33469|33607.1|33466.1|18
1625178360000|2021-07-01 22:26:00|33601.2|33460.2|33620|33479|33620|33479|33595.8|33454.8|27
1625178370000|2021-07-01 22:26:10|33619|33478|33610|33469|33620.4|33479.4|33609.3|33468.3|25
1625178380000|2021-07-01 22:26:20|33609.8|33468.8|33605.7|33464.7|33615.3|33474.3|33605.7|33464.7|23
1625178390000|2021-07-01 22:26:30|33606.5|33465.5|33613.4|33472.4|33615.8|33474.8|33606.2|33465.2|22
1625178400000|2021-07-01 22:26:40|33614|33473|33600.7|33459.7|33614.6|33473.6|33600.7|33459.7|20
1625178410000|2021-07-01 22:26:50|33599.9|33458.9|33572.4|33431.4|33600.3|33459.3|33572.4|33431.4|23
1625178420000|2021-07-01 22:27:00|33570|33429|33575.5|33434.5|33579.1|33438.1|33570|33429|21
1625178430000|2021-07-01 22:27:10|33578.7|33437.7|33577.8|33436.8|33581.6|33440.6|33572.8|33431.8|26
1625178440000|2021-07-01 22:27:20|33578|33437|33581.4|33440.4|33581.4|33440.4|33577.7|33436.7|18
1625178450000|2021-07-01 22:27:30|33580.4|33439.4|33573.9|33432.9|33581.4|33440.4|33573.9|33432.9|21
1625178460000|2021-07-01 22:27:40|33574.1|33433.1|33575.2|33434.2|33579.4|33438.4|33573.5|33432.5|27
1625178470000|2021-07-01 22:27:50|33575.6|33434.6|33588.9|33447.9|33596.5|33455.5|33575.5|33434.5|25
1625178480000|2021-07-01 22:28:00|33589|33448|33596.1|33455.1|33598.7|33457.7|33589|33448|27
1625178490000|2021-07-01 22:28:10|33595.1|33454.1|33585.9|33444.9|33595.1|33454.1|33585.9|33444.9|25
1625178500000|2021-07-01 22:28:20|33585.8|33444.8|33586.1|33445.1|33590.4|33449.4|33583.6|33442.6|29
1625178510000|2021-07-01 22:28:30|33588.2|33447.2|33588.8|33447.8|33598.8|33457.8|33587.1|33446.1|28
1625178520000|2021-07-01 22:28:40|33586.2|33445.2|33584.1|33443.1|33586.2|33445.2|33580.1|33439.1|24
1625178530000|2021-07-01 22:28:50|33585.9|33444.9|33582.8|33441.8|33587.2|33446.2|33579.6|33438.6|24
1625178540000|2021-07-01 22:29:00|33583.5|33442.5|33583.1|33442.1|33591.6|33450.6|33583.1|33442.1|28
1625178550000|2021-07-01 22:29:10|33583.6|33442.6|33580|33439|33585.2|33444.2|33576.2|33435.2|22
1625178560000|2021-07-01 22:29:20|33580.1|33439.1|33588.1|33447.1|33589.5|33448.5|33579.8|33438.8|16
1625178570000|2021-07-01 22:29:30|33587.9|33446.9|33588.8|33447.8|33589.7|33448.7|33587.1|33446.1|23
1625178580000|2021-07-01 22:29:40|33588.9|33447.9|33587.7|33446.7|33590.9|33449.9|33582.1|33441.1|24
1625178590000|2021-07-01 22:29:50|33588.5|33447.5|33584.7|33443.7|33588.5|33447.5|33583.2|33442.2|23
1625178600000|2021-07-01 22:30:00|33583.7|33442.7|33605.2|33464.2|33605.2|33464.2|33583.7|33442.7|22
1625178610000|2021-07-01 22:30:10|33605.5|33464.5|33626.2|33485.2|33627|33486|33605.5|33464.5|21
1625178620000|2021-07-01 22:30:20|33625.4|33484.4|33634.1|33493.1|33642.6|33501.6|33624.8|33483.8|24
1625178630000|2021-07-01 22:30:30|33634|33493|33638.1|33497.1|33641.9|33500.9|33633.8|33492.8|25
1625178640000|2021-07-01 22:30:40|33638.6|33497.6|33638.8|33497.8|33641.4|33500.4|33638.2|33497.2|24
1625178650000|2021-07-01 22:30:50|33639.1|33498.1|33634.8|33493.8|33639.1|33498.1|33627.4|33486.4|23
1625178660000|2021-07-01 22:31:00|33634.9|33493.9|33634.1|33493.1|33640.9|33499.9|33634.1|33493.1|21
1625178670000|2021-07-01 22:31:10|33632.9|33491.9|33630.6|33489.6|33634.2|33493.2|33629.3|33488.3|22
1625178680000|2021-07-01 22:31:20|33629.4|33488.4|33625.4|33484.4|33631|33490|33624.8|33483.8|18
1625178690000|2021-07-01 22:31:30|33622.3|33481.3|33611.4|33470.4|33623.7|33482.7|33611.4|33470.4|21
1625178700000|2021-07-01 22:31:40|33611.1|33470.1|33615.8|33474.8|33615.8|33474.8|33611.1|33470.1|24
1625178710000|2021-07-01 22:31:50|33614.3|33473.3|33609.7|33468.7|33614.8|33473.8|33607.5|33466.5|24
1625178720000|2021-07-01 22:32:00|33608.2|33467.2|33615.8|33474.8|33617.1|33476.1|33606.6|33465.6|26
1625178730000|2021-07-01 22:32:10|33614.9|33473.9|33605|33464|33615|33474|33605|33464|26
1625178740000|2021-07-01 22:32:20|33605.9|33464.9|33602.5|33461.5|33610.5|33469.5|33596.8|33455.8|23
1625178750000|2021-07-01 22:32:30|33603.2|33462.2|33601.2|33460.2|33603.2|33462.2|33599.7|33458.7|22
1625178760000|2021-07-01 22:32:40|33601|33460|33578.7|33437.7|33601|33460|33578.7|33437.7|22
1625178770000|2021-07-01 22:32:50|33576.8|33435.8|33569.1|33428.1|33579.1|33438.1|33567.1|33426.1|27
1625178780000|2021-07-01 22:33:00|33569|33428|33566.2|33425.2|33572.5|33431.5|33563.3|33422.3|25
1625178790000|2021-07-01 22:33:10|33566.1|33425.1|33563.9|33422.9|33566.5|33425.5|33563.3|33422.3|22
1625178800000|2021-07-01 22:33:20|33563.6|33422.6|33579.9|33438.9|33579.9|33438.9|33563.4|33422.4|20
1625178810000|2021-07-01 22:33:30|33578.3|33437.3|33576.8|33435.8|33578.3|33437.3|33568.8|33427.8|22
1625178820000|2021-07-01 22:33:40|33578.2|33437.2|33572.9|33431.9|33583.1|33442.1|33572.9|33431.9|20
1625178830000|2021-07-01 22:33:50|33575.2|33434.2|33595.9|33454.9|33595.9|33454.9|33575.2|33434.2|26
1625178840000|2021-07-01 22:34:00|33595.5|33454.5|33611.8|33470.8|33612.4|33471.4|33594.7|33453.7|28
1625178850000|2021-07-01 22:34:10|33609.7|33468.7|33586.6|33445.6|33609.7|33468.7|33585.9|33444.9|27
1625178860000|2021-07-01 22:34:20|33584.5|33443.5|33582.8|33441.8|33587.8|33446.8|33582.8|33441.8|18
1625178870000|2021-07-01 22:34:30|33581.7|33440.7|33577.6|33436.6|33585|33444|33577.6|33436.6|23
1625178880000|2021-07-01 22:34:40|33576.9|33435.9|33582.8|33441.8|33584.4|33443.4|33576.9|33435.9|27
1625178890000|2021-07-01 22:34:50|33582.6|33441.6|33584.7|33443.7|33584.7|33443.7|33580.6|33439.6|23
1625178900000|2021-07-01 22:35:00|33584.9|33443.9|33582.1|33441.1|33586.1|33445.1|33582.1|33441.1|18
1625178910000|2021-07-01 22:35:10|33581.8|33440.8|33579.3|33438.3|33582.1|33441.1|33579.3|33438.3|16
1625178920000|2021-07-01 22:35:20|33579.1|33438.1|33598.2|33457.2|33600.1|33459.1|33578.3|33437.3|26
1625178930000|2021-07-01 22:35:30|33601.3|33460.3|33588.2|33447.2|33601.3|33460.3|33588|33447|28
1625178940000|2021-07-01 22:35:40|33590.1|33449.1|33596.8|33455.8|33602.6|33461.6|33588.3|33447.3|25
1625178950000|2021-07-01 22:35:50|33594.8|33453.8|33586.8|33445.8|33594.8|33453.8|33582.9|33441.9|24
1625178960000|2021-07-01 22:36:00|33588.7|33447.7|33600.1|33459.1|33602.8|33461.8|33584.8|33443.8|27
1625178970000|2021-07-01 22:36:10|33600|33459|33590.5|33449.5|33601.1|33460.1|33590.4|33449.4|22
1625178980000|2021-07-01 22:36:20|33591|33450|33602.9|33461.9|33602.9|33461.9|33590.4|33449.4|28
1625178990000|2021-07-01 22:36:30|33601.3|33460.3|33603.6|33462.6|33603.6|33462.6|33595.3|33454.3|22
1625179000000|2021-07-01 22:36:40|33602.8|33461.8|33592.8|33451.8|33607.9|33466.9|33592|33451|23
1625179010000|2021-07-01 22:36:50|33592.9|33451.9|33597|33456|33599.5|33458.5|33592.5|33451.5|23
1625179020000|2021-07-01 22:37:00|33597.2|33456.2|33588.8|33447.8|33600.7|33459.7|33588.8|33447.8|26
1625179030000|2021-07-01 22:37:10|33589.3|33448.3|33597.7|33456.7|33597.7|33456.7|33589.1|33448.1|29
1625179040000|2021-07-01 22:37:20|33601|33460|33597.5|33456.5|33601.5|33460.5|33594.9|33453.9|25
1625179050000|2021-07-01 22:37:30|33596.9|33455.9|33602.2|33461.2|33602.2|33461.2|33594.8|33453.8|21
1625179060000|2021-07-01 22:37:40|33612.3|33471.3|33608.5|33467.5|33615.1|33474.1|33606.5|33465.5|27
1625179070000|2021-07-01 22:37:50|33611.1|33470.1|33619.1|33478.1|33619.2|33478.2|33606.6|33465.6|26
1625179080000|2021-07-01 22:38:00|33617.5|33476.5|33616.3|33475.3|33619|33478|33611.3|33470.3|24
1625179090000|2021-07-01 22:38:10|33616.1|33475.1|33617.2|33476.2|33617.5|33476.5|33612.6|33471.6|23
1625179100000|2021-07-01 22:38:20|33614.8|33473.8|33618.5|33477.5|33619.5|33478.5|33614.8|33473.8|26
1625179110000|2021-07-01 22:38:30|33617|33476|33618.3|33477.3|33618.3|33477.3|33615.2|33474.2|16
1625179120000|2021-07-01 22:38:40|33616.6|33475.6|33613.8|33472.8|33624.3|33483.3|33609.1|33468.1|25
1625179130000|2021-07-01 22:38:50|33612.7|33471.7|33611.9|33470.9|33613.1|33472.1|33610.6|33469.6|15
1625179140000|2021-07-01 22:39:00|33612.1|33471.1|33612.3|33471.3|33612.3|33471.3|33611.9|33470.9|6
1625179150000|2021-07-01 22:39:10|33611.9|33470.9|33611.6|33470.6|33612.4|33471.4|33610.9|33469.9|20
1625179160000|2021-07-01 22:39:20|33612.6|33471.6|33620.9|33479.9|33620.9|33479.9|33612.2|33471.2|13
1625179170000|2021-07-01 22:39:30|33620.7|33479.7|33619.2|33478.2|33620.7|33479.7|33618.8|33477.8|20
1625179180000|2021-07-01 22:39:40|33618.9|33477.9|33617.7|33476.7|33621.2|33480.2|33617.4|33476.4|19
1625179190000|2021-07-01 22:39:50|33618.4|33477.4|33621.5|33480.5|33622.1|33481.1|33617|33476|22
1625179200000|2021-07-01 22:40:00|33622.9|33481.9|33624|33483|33624.8|33483.8|33615.6|33474.6|28
1625179210000|2021-07-01 22:40:10|33624.8|33483.8|33620.9|33479.9|33625.2|33484.2|33618.5|33477.5|24
1625179220000|2021-07-01 22:40:20|33622.3|33481.3|33636.8|33495.8|33636.8|33495.8|33621.5|33480.5|25
1625179230000|2021-07-01 22:40:30|33637.4|33496.4|33633.5|33492.5|33640.7|33499.7|33630.3|33489.3|23
1625179240000|2021-07-01 22:40:40|33628.9|33487.9|33635.5|33494.5|33637.8|33496.8|33628.6|33487.6|24
1625179250000|2021-07-01 22:40:50|33636.8|33495.8|33642.9|33501.9|33644.5|33503.5|33636.8|33495.8|20
1625179260000|2021-07-01 22:41:00|33641.4|33500.4|33644|33503|33646|33505|33639.4|33498.4|22
1625179270000|2021-07-01 22:41:10|33642.5|33501.5|33636.7|33495.7|33646.5|33505.5|33635.3|33494.3|23
1625179280000|2021-07-01 22:41:20|33635.7|33494.7|33635.1|33494.1|33635.9|33494.9|33632.2|33491.2|24
1625179290000|2021-07-01 22:41:30|33634.8|33493.8|33641.1|33500.1|33641.1|33500.1|33634.8|33493.8|13
1625179300000|2021-07-01 22:41:40|33643.5|33502.5|33645.3|33504.3|33649.1|33508.1|33640.5|33499.5|15
1625179310000|2021-07-01 22:41:50|33646.7|33505.7|33643.3|33502.3|33647.4|33506.4|33643.3|33502.3|26
1625179320000|2021-07-01 22:42:00|33635.6|33494.6|33631.4|33490.4|33637.5|33496.5|33631.4|33490.4|20
1625179330000|2021-07-01 22:42:10|33634|33493|33628.1|33487.1|33638.2|33497.2|33626.4|33485.4|12
1625179340000|2021-07-01 22:42:20|33633|33492|33635.8|33494.8|33635.8|33494.8|33623.8|33482.8|22
1625179350000|2021-07-01 22:42:30|33634.6|33493.6|33629|33488|33635|33494|33625.2|33484.2|24
1625179360000|2021-07-01 22:42:40|33628.9|33487.9|33626|33485|33629.4|33488.4|33624.5|33483.5|21
1625179370000|2021-07-01 22:42:50|33626.4|33485.4|33628.2|33487.2|33629.5|33488.5|33626|33485|15
1625179380000|2021-07-01 22:43:00|33626.7|33485.7|33610.7|33469.7|33626.7|33485.7|33604.2|33463.2|22
1625179390000|2021-07-01 22:43:10|33610.1|33469.1|33602.1|33461.1|33610.1|33469.1|33601.3|33460.3|18
1625179400000|2021-07-01 22:43:20|33601.7|33460.7|33598|33457|33602.2|33461.2|33596.8|33455.8|16
1625179410000|2021-07-01 22:43:30|33599|33458|33608.5|33467.5|33609.9|33468.9|33598.8|33457.8|22
1625179420000|2021-07-01 22:43:40|33607.2|33466.2|33603.8|33462.8|33608.9|33467.9|33600.3|33459.3|25
1625179430000|2021-07-01 22:43:50|33605.1|33464.1|33612.4|33471.4|33613.7|33472.7|33600.2|33459.2|22
1625179440000|2021-07-01 22:44:00|33612.5|33471.5|33600.8|33459.8|33616.8|33475.8|33600.8|33459.8|22
1625179450000|2021-07-01 22:44:10|33600.9|33459.9|33612|33471|33612.9|33471.9|33600.9|33459.9|23
1625179460000|2021-07-01 22:44:20|33612.2|33471.2|33606.9|33465.9|33612.2|33471.2|33606.9|33465.9|17
1625179470000|2021-07-01 22:44:30|33606.1|33465.1|33593.3|33452.3|33609.2|33468.2|33591.3|33450.3|23
1625179480000|2021-07-01 22:44:40|33593.4|33452.4|33592.8|33451.8|33595.7|33454.7|33591.7|33450.7|13
1625179490000|2021-07-01 22:44:50|33592.2|33451.2|33595.9|33454.9|33599.1|33458.1|33586|33445|24
1625179500000|2021-07-01 22:45:00|33594.4|33453.4|33592.4|33451.4|33594.7|33453.7|33583.1|33442.1|23
1625179510000|2021-07-01 22:45:10|33592.3|33451.3|33585.5|33444.5|33592.3|33451.3|33585|33444|25
1625179520000|2021-07-01 22:45:20|33587.2|33446.2|33595.4|33454.4|33595.4|33454.4|33586.8|33445.8|15
1625179530000|2021-07-01 22:45:30|33595.7|33454.7|33604.3|33463.3|33607.5|33466.5|33593.8|33452.8|25
1625179540000|2021-07-01 22:45:40|33604|33463|33623.3|33482.3|33624.5|33483.5|33603.4|33462.4|27
1625179550000|2021-07-01 22:45:50|33624.2|33483.2|33615.8|33474.8|33624.2|33483.2|33615.8|33474.8|25
1625179560000|2021-07-01 22:46:00|33616|33475|33613.2|33472.2|33620.8|33479.8|33613.1|33472.1|19
1625179570000|2021-07-01 22:46:10|33613.7|33472.7|33617.2|33476.2|33621.3|33480.3|33613.7|33472.7|18
1625179580000|2021-07-01 22:46:20|33616.7|33475.7|33631.9|33490.9|33632.4|33491.4|33615.5|33474.5|24
1625179590000|2021-07-01 22:46:30|33631|33490|33621.3|33480.3|33632.4|33491.4|33620.4|33479.4|22
1625179600000|2021-07-01 22:46:40|33622.9|33481.9|33625.9|33484.9|33625.9|33484.9|33622.8|33481.8|21
1625179610000|2021-07-01 22:46:50|33630|33489|33630|33489|33636.4|33495.4|33630|33489|19
1625179620000|2021-07-01 22:47:00|33630.9|33489.9|33643.3|33502.3|33643.7|33502.7|33630.5|33489.5|25
1625179630000|2021-07-01 22:47:10|33643.4|33502.4|33648|33507|33648.6|33507.6|33642.7|33501.7|20
1625179640000|2021-07-01 22:47:20|33647.7|33506.7|33643.9|33502.9|33647.7|33506.7|33643.2|33502.2|25
1625179650000|2021-07-01 22:47:30|33644.8|33503.8|33647.2|33506.2|33650.2|33509.2|33644.7|33503.7|22
1625179660000|2021-07-01 22:47:40|33646.7|33505.7|33643.6|33502.6|33649.1|33508.1|33642.7|33501.7|24
1625179670000|2021-07-01 22:47:50|33643.1|33502.1|33649.6|33508.6|33650.6|33509.6|33640.5|33499.5|21
1625179680000|2021-07-01 22:48:00|33650|33509|33640.7|33499.7|33651|33510|33639.7|33498.7|21
1625179690000|2021-07-01 22:48:10|33639.2|33498.2|33641.7|33500.7|33644.2|33503.2|33638.9|33497.9|27
1625179700000|2021-07-01 22:48:20|33642.1|33501.1|33644.9|33503.9|33646.4|33505.4|33638.1|33497.1|14
1625179710000|2021-07-01 22:48:30|33645.1|33504.1|33646.6|33505.6|33650.7|33509.7|33644.6|33503.6|22
1625179720000|2021-07-01 22:48:40|33647.6|33506.6|33652.3|33511.3|33652.3|33511.3|33647.6|33506.6|22
1625179730000|2021-07-01 22:48:50|33652.5|33511.5|33654.9|33513.9|33655.5|33514.5|33651.6|33510.6|17
1625179740000|2021-07-01 22:49:00|33653.7|33512.7|33656|33515|33657.1|33516.1|33653.7|33512.7|16
1625179750000|2021-07-01 22:49:10|33657.9|33516.9|33657.2|33516.2|33658.5|33517.5|33656.8|33515.8|17
1625179760000|2021-07-01 22:49:20|33658.1|33517.1|33664.1|33523.1|33666.4|33525.4|33653.6|33512.6|29
1625179770000|2021-07-01 22:49:30|33665.9|33524.9|33664.1|33523.1|33665.9|33524.9|33664.1|33523.1|6
1625179780000|2021-07-01 22:49:40|33671.2|33530.2|33659.5|33518.5|33672.9|33531.9|33659.5|33518.5|16
1625179790000|2021-07-01 22:49:50|33660.5|33519.5|33663.7|33522.7|33663.7|33522.7|33656.4|33515.4|24
1625179800000|2021-07-01 22:50:00|33663.3|33522.3|33663.9|33522.9|33664.5|33523.5|33662.5|33521.5|24
1625179810000|2021-07-01 22:50:10|33663.7|33522.7|33655.8|33514.8|33663.9|33522.9|33655.8|33514.8|20
1625179820000|2021-07-01 22:50:20|33655.6|33514.6|33654.7|33513.7|33655.8|33514.8|33654.7|33513.7|20
1625179830000|2021-07-01 22:50:30|33655.1|33514.1|33657|33516|33658.1|33517.1|33655.1|33514.1|8
1625179840000|2021-07-01 22:50:40|33656.8|33515.8|33657.7|33516.7|33661.6|33520.6|33656.3|33515.3|19
1625179850000|2021-07-01 22:50:50|33657.6|33516.6|33657.9|33516.9|33660.6|33519.6|33655.7|33514.7|16
1625179860000|2021-07-01 22:51:00|33656.8|33515.8|33660.7|33519.7|33660.7|33519.7|33654.9|33513.9|21
1625179870000|2021-07-01 22:51:10|33662.4|33521.4|33661.8|33520.8|33663|33522|33659.6|33518.6|23
1625179880000|2021-07-01 22:51:20|33661|33520|33667.3|33526.3|33667.4|33526.4|33660.6|33519.6|26
1625179890000|2021-07-01 22:51:30|33667|33526|33661.5|33520.5|33667.1|33526.1|33661|33520|20
1625179900000|2021-07-01 22:51:40|33661|33520|33659.8|33518.8|33661.6|33520.6|33658.7|33517.7|26
1625179910000|2021-07-01 22:51:50|33660|33519|33661.7|33520.7|33662.9|33521.9|33659.7|33518.7|17
1625179920000|2021-07-01 22:52:00|33662.3|33521.3|33660.1|33519.1|33662.3|33521.3|33658.6|33517.6|21
1625179930000|2021-07-01 22:52:10|33660.3|33519.3|33662.8|33521.8|33663.4|33522.4|33660.1|33519.1|25
1625179940000|2021-07-01 22:52:20|33663.1|33522.1|33664.8|33523.8|33667|33526|33662.6|33521.6|25
1625179950000|2021-07-01 22:52:30|33664.5|33523.5|33668.9|33527.9|33669.2|33528.2|33663.8|33522.8|26
1625179960000|2021-07-01 22:52:40|33668.5|33527.5|33669.1|33528.1|33671.7|33530.7|33667.2|33526.2|20
1625179970000|2021-07-01 22:52:50|33673.3|33532.3|33676.6|33535.6|33679|33538|33668.3|33527.3|26
1625179980000|2021-07-01 22:53:00|33674.9|33533.9|33673.5|33532.5|33676.4|33535.4|33670.7|33529.7|24
1625179990000|2021-07-01 22:53:10|33673.4|33532.4|33671.5|33530.5|33674.9|33533.9|33671.2|33530.2|20
1625180000000|2021-07-01 22:53:20|33671.2|33530.2|33670.9|33529.9|33672.8|33531.8|33667.2|33526.2|22
1625180010000|2021-07-01 22:53:30|33671.8|33530.8|33657.2|33516.2|33671.8|33530.8|33655.2|33514.2|26
1625180020000|2021-07-01 22:53:40|33656.7|33515.7|33667.8|33526.8|33667.8|33526.8|33654.1|33513.1|23
1625180030000|2021-07-01 22:53:50|33665.3|33524.3|33668.3|33527.3|33671.1|33530.1|33664.3|33523.3|25
1625180040000|2021-07-01 22:54:00|33668.8|33527.8|33671.6|33530.6|33672.2|33531.2|33668.4|33527.4|22
1625180050000|2021-07-01 22:54:10|33671.7|33530.7|33670.5|33529.5|33671.7|33530.7|33667.4|33526.4|18
1625180060000|2021-07-01 22:54:20|33668.9|33527.9|33667.6|33526.6|33672.5|33531.5|33666.8|33525.8|22
1625180070000|2021-07-01 22:54:30|33667|33526|33673.4|33532.4|33675.8|33534.8|33667|33526|21
1625180080000|2021-07-01 22:54:40|33672.6|33531.6|33673|33532|33676.6|33535.6|33667.7|33526.7|21
1625180090000|2021-07-01 22:54:50|33671.9|33530.9|33671.2|33530.2|33674.2|33533.2|33669.4|33528.4|24
1625180100000|2021-07-01 22:55:00|33671.1|33530.1|33673.8|33532.8|33675.4|33534.4|33670.7|33529.7|24
1625180110000|2021-07-01 22:55:10|33673.6|33532.6|33673.2|33532.2|33675.5|33534.5|33670.4|33529.4|24
1625180120000|2021-07-01 22:55:20|33673.3|33532.3|33672.3|33531.3|33675.4|33534.4|33671.4|33530.4|21
1625180130000|2021-07-01 22:55:30|33673.9|33532.9|33672.6|33531.6|33674.5|33533.5|33672.4|33531.4|12
1625180140000|2021-07-01 22:55:40|33672.4|33531.4|33680.7|33539.7|33680.7|33539.7|33672.3|33531.3|13
1625180150000|2021-07-01 22:55:50|33682.6|33541.6|33693.6|33552.6|33693.6|33552.6|33682.6|33541.6|22
1625180160000|2021-07-01 22:56:00|33693.7|33552.7|33701.9|33560.9|33701.9|33560.9|33691.5|33550.5|22
1625180170000|2021-07-01 22:56:10|33705.9|33564.9|33710.3|33569.3|33714.5|33573.5|33704.6|33563.6|18
1625180180000|2021-07-01 22:56:20|33708.8|33567.8|33703.6|33562.6|33711.7|33570.7|33695.8|33554.8|27
1625180190000|2021-07-01 22:56:30|33704.1|33563.1|33692.2|33551.2|33704.1|33563.1|33689.5|33548.5|22
1625180200000|2021-07-01 22:56:40|33694.2|33553.2|33694.8|33553.8|33700.1|33559.1|33692.8|33551.8|26
1625180210000|2021-07-01 22:56:50|33696.3|33555.3|33686.2|33545.2|33697.4|33556.4|33685.1|33544.1|27
1625180220000|2021-07-01 22:57:00|33685.8|33544.8|33685|33544|33688.1|33547.1|33682.5|33541.5|25
1625180230000|2021-07-01 22:57:10|33682.7|33541.7|33688.4|33547.4|33688.4|33547.4|33682.7|33541.7|20
1625180240000|2021-07-01 22:57:20|33685.9|33544.9|33677.2|33536.2|33688.2|33547.2|33676.8|33535.8|23
1625180250000|2021-07-01 22:57:30|33677.3|33536.3|33660.4|33519.4|33677.3|33536.3|33655.3|33514.3|22
1625180260000|2021-07-01 22:57:40|33661|33520|33650|33509|33664.9|33523.9|33643.4|33502.4|24
1625180270000|2021-07-01 22:57:50|33648.6|33507.6|33626|33485|33648.6|33507.6|33624.9|33483.9|28
1625180280000|2021-07-01 22:58:00|33631.8|33490.8|33630.5|33489.5|33636|33495|33625.1|33484.1|26
1625180290000|2021-07-01 22:58:10|33630.2|33489.2|33626|33485|33630.2|33489.2|33624.8|33483.8|26
1625180300000|2021-07-01 22:58:20|33625.7|33484.7|33628.3|33487.3|33629.9|33488.9|33624.4|33483.4|22
1625180310000|2021-07-01 22:58:30|33629.5|33488.5|33623.9|33482.9|33630.8|33489.8|33620.5|33479.5|22
1625180320000|2021-07-01 22:58:40|33624.3|33483.3|33628.7|33487.7|33628.7|33487.7|33624.3|33483.3|15
1625180330000|2021-07-01 22:58:50|33628.2|33487.2|33629.4|33488.4|33629.4|33488.4|33628.1|33487.1|14
1625180340000|2021-07-01 22:59:00|33629.2|33488.2|33631.9|33490.9|33632.1|33491.1|33628.8|33487.8|13
1625180350000|2021-07-01 22:59:10|33632.1|33491.1|33630.3|33489.3|33632.8|33491.8|33630.3|33489.3|17
1625180360000|2021-07-01 22:59:20|33631.8|33490.8|33631.3|33490.3|33632.4|33491.4|33629.6|33488.6|9
1625180370000|2021-07-01 22:59:30|33631.6|33490.6|33631.3|33490.3|33632.3|33491.3|33630|33489|16
1625180380000|2021-07-01 22:59:40|33631.6|33490.6|33631.3|33490.3|33631.6|33490.6|33631.2|33490.2|6
1625180390000|2021-07-01 22:59:50|33631|33490|33631.5|33490.5|33631.6|33490.6|33631|33490|6
1625180400000|2021-07-01 23:00:00|33631.6|33490.6|33657.2|33516.2|33658.6|33517.6|33631.4|33490.4|27
1625180410000|2021-07-01 23:00:10|33658.7|33517.7|33638.1|33497.1|33665.5|33524.5|33638.1|33497.1|25
1625180420000|2021-07-01 23:00:20|33635.5|33494.5|33635.2|33494.2|33637|33496|33633.1|33492.1|27
1625180430000|2021-07-01 23:00:30|33635|33494|33642|33501|33647.8|33506.8|33634.9|33493.9|23
1625180440000|2021-07-01 23:00:40|33643.1|33502.1|33630.6|33489.6|33646.7|33505.7|33630.6|33489.6|28
1625180450000|2021-07-01 23:00:50|33629.7|33488.7|33629.7|33488.7|33629.8|33488.8|33629.3|33488.3|6
1625180460000|2021-07-01 23:01:00|33629.8|33488.8|33629.1|33488.1|33629.8|33488.8|33628.6|33487.6|17
1625180470000|2021-07-01 23:01:10|33629.2|33488.2|33626.1|33485.1|33629.8|33488.8|33626.1|33485.1|15
1625180480000|2021-07-01 23:01:20|33625.7|33484.7|33606.9|33465.9|33628.1|33487.1|33606.9|33465.9|14
1625180490000|2021-07-01 23:01:30|33607.1|33466.1|33610.3|33469.3|33612|33471|33607.1|33466.1|15
1625180500000|2021-07-01 23:01:40|33610.4|33469.4|33599.3|33458.3|33611.3|33470.3|33599.3|33458.3|23
1625180510000|2021-07-01 23:01:50|33598.3|33457.3|33597.2|33456.2|33599.2|33458.2|33595.1|33454.1|19
1625180520000|2021-07-01 23:02:00|33597|33456|33595.1|33454.1|33597|33456|33595.1|33454.1|7
1625180530000|2021-07-01 23:02:10|33595.2|33454.2|33563.5|33422.5|33597.9|33456.9|33563.5|33422.5|17
1625180540000|2021-07-01 23:02:20|33563.4|33422.4|33529.4|33388.4|33563.4|33422.4|33529.4|33388.4|21
1625180550000|2021-07-01 23:02:30|33530.4|33389.4|33555.9|33414.9|33556.1|33415.1|33530.4|33389.4|22
1625180560000|2021-07-01 23:02:40|33554|33413|33557.8|33416.8|33558.6|33417.6|33547.8|33406.8|24
1625180570000|2021-07-01 23:02:50|33554.5|33413.5|33539.4|33398.4|33556.8|33415.8|33536.9|33395.9|20
1625180580000|2021-07-01 23:03:00|33537.6|33396.6|33552.3|33411.3|33557.2|33416.2|33537.2|33396.2|24
1625180590000|2021-07-01 23:03:10|33552.4|33411.4|33535|33394|33556.3|33415.3|33535|33394|21
1625180600000|2021-07-01 23:03:20|33535.3|33394.3|33530.2|33389.2|33535.3|33394.3|33530.2|33389.2|23
1625180610000|2021-07-01 23:03:30|33530|33389|33533.3|33392.3|33536.3|33395.3|33530|33389|20
1625180620000|2021-07-01 23:03:40|33533.1|33392.1|33529.1|33388.1|33533.1|33392.1|33528.6|33387.6|21
1625180630000|2021-07-01 23:03:50|33529.5|33388.5|33525.1|33384.1|33529.5|33388.5|33522.8|33381.8|20
1625180640000|2021-07-01 23:04:00|33525|33384|33523.4|33382.4|33525|33384|33523.4|33382.4|12
1625180650000|2021-07-01 23:04:10|33522.8|33381.8|33522.9|33381.9|33524|33383|33522.7|33381.7|16
1625180660000|2021-07-01 23:04:20|33522.7|33381.7|33521|33380|33523.2|33382.2|33521|33380|14
1625180670000|2021-07-01 23:04:30|33521.3|33380.3|33513.8|33372.8|33522.8|33381.8|33513.8|33372.8|21
1625180680000|2021-07-01 23:04:40|33513.6|33372.6|33463.6|33322.6|33514|33373|33463.6|33322.6|24
1625180690000|2021-07-01 23:04:50|33463.3|33322.3|33483.2|33342.2|33483.2|33342.2|33460.6|33319.6|25
1625180700000|2021-07-01 23:05:00|33486|33345|33491.4|33350.4|33497.3|33356.3|33484.5|33343.5|25
1625180710000|2021-07-01 23:05:10|33491.5|33350.5|33485|33344|33492.7|33351.7|33481.2|33340.2|25
1625180720000|2021-07-01 23:05:20|33487.8|33346.8|33508.7|33367.7|33511.6|33370.6|33483.8|33342.8|27
1625180730000|2021-07-01 23:05:30|33509.9|33368.9|33489.6|33348.6|33510.9|33369.9|33488.6|33347.6|22
1625180740000|2021-07-01 23:05:40|33489.2|33348.2|33493.1|33352.1|33501.7|33360.7|33488.7|33347.7|27
1625180750000|2021-07-01 23:05:50|33493.2|33352.2|33494.3|33353.3|33495.1|33354.1|33493.2|33352.2|18
1625180760000|2021-07-01 23:06:00|33494.1|33353.1|33492.3|33351.3|33495.6|33354.6|33492.3|33351.3|23
1625180770000|2021-07-01 23:06:10|33492.1|33351.1|33489|33348|33492.1|33351.1|33485.1|33344.1|22
1625180780000|2021-07-01 23:06:20|33487.6|33346.6|33501.9|33360.9|33509.6|33368.6|33487.6|33346.6|20
1625180790000|2021-07-01 23:06:30|33501.7|33360.7|33503.3|33362.3|33504.8|33363.8|33499|33358|23
1625180800000|2021-07-01 23:06:40|33503.5|33362.5|33502.1|33361.1|33508.1|33367.1|33501.6|33360.6|15
1625180810000|2021-07-01 23:06:50|33502.3|33361.3|33503.4|33362.4|33503.8|33362.8|33501.7|33360.7|12
1625180820000|2021-07-01 23:07:00|33503.6|33362.6|33503.6|33362.6|33508.4|33367.4|33502.7|33361.7|12
1625180830000|2021-07-01 23:07:10|33508.4|33367.4|33508.1|33367.1|33508.4|33367.4|33503.6|33362.6|11
1625180840000|2021-07-01 23:07:20|33506.9|33365.9|33501|33360|33508.3|33367.3|33501|33360|12
1625180850000|2021-07-01 23:07:30|33503.9|33362.9|33502.7|33361.7|33508.3|33367.3|33501|33360|14
1625180860000|2021-07-01 23:07:40|33506.5|33365.5|33508.1|33367.1|33508.1|33367.1|33501.3|33360.3|6
1625180870000|2021-07-01 23:07:50|33508.8|33367.8|33506.5|33365.5|33508.8|33367.8|33506.5|33365.5|5
1625180880000|2021-07-01 23:08:00|33507.5|33366.5|33507.8|33366.8|33508.6|33367.6|33505.8|33364.8|7
1625180890000|2021-07-01 23:08:10|33503.6|33362.6|33502.9|33361.9|33503.6|33362.6|33502.9|33361.9|4
1625180900000|2021-07-01 23:08:20|33506.2|33365.2|33494.8|33353.8|33506.2|33365.2|33493.2|33352.2|18
1625180910000|2021-07-01 23:08:30|33494.9|33353.9|33506.5|33365.5|33506.5|33365.5|33494.6|33353.6|17
1625180920000|2021-07-01 23:08:40|33504.9|33363.9|33500.6|33359.6|33504.9|33363.9|33499.8|33358.8|14
1625180930000|2021-07-01 23:08:50|33499.8|33358.8|33503.8|33362.8|33507.4|33366.4|33499.8|33358.8|15
1625180940000|2021-07-01 23:09:00|33505.4|33364.4|33510|33369|33512.8|33371.8|33501.5|33360.5|19
1625180950000|2021-07-01 23:09:10|33509.8|33368.8|33510.5|33369.5|33515.7|33374.7|33509.3|33368.3|18
1625180960000|2021-07-01 23:09:20|33510.3|33369.3|33511.5|33370.5|33514.8|33373.8|33508.9|33367.9|19
1625180970000|2021-07-01 23:09:30|33506.7|33365.7|33512.6|33371.6|33518.4|33377.4|33506.5|33365.5|19
1625180980000|2021-07-01 23:09:40|33512.8|33371.8|33511.9|33370.9|33516.6|33375.6|33510.3|33369.3|16
1625180990000|2021-07-01 23:09:50|33511|33370|33511.7|33370.7|33511.9|33370.9|33507.6|33366.6|14
1625181000000|2021-07-01 23:10:00|33509.3|33368.3|33505.2|33364.2|33511.7|33370.7|33504.2|33363.2|14
1625181010000|2021-07-01 23:10:10|33504.8|33363.8|33450.3|33309.3|33504.8|33363.8|33450.3|33309.3|27
1625181020000|2021-07-01 23:10:20|33453.3|33312.3|33446.6|33305.6|33468.5|33327.5|33441.4|33300.4|27
1625181030000|2021-07-01 23:10:30|33450.6|33309.6|33430.5|33289.5|33453.9|33312.9|33430.5|33289.5|28
1625181040000|2021-07-01 23:10:40|33433.9|33292.9|33449.8|33308.8|33453.9|33312.9|33433.9|33292.9|27
1625181050000|2021-07-01 23:10:50|33451.4|33310.4|33447.4|33306.4|33455.5|33314.5|33444.4|33303.4|27
1625181060000|2021-07-01 23:11:00|33447.7|33306.7|33433.3|33292.3|33461.5|33320.5|33433.3|33292.3|24
1625181070000|2021-07-01 23:11:10|33428.5|33287.5|33437.3|33296.3|33441|33300|33428.4|33287.4|25
1625181080000|2021-07-01 23:11:20|33437.4|33296.4|33416.6|33275.6|33438.6|33297.6|33414.9|33273.9|27
1625181090000|2021-07-01 23:11:30|33419.1|33278.1|33443.5|33302.5|33443.5|33302.5|33419.1|33278.1|25
1625181100000|2021-07-01 23:11:40|33443.1|33302.1|33442.5|33301.5|33445.4|33304.4|33438.4|33297.4|27
1625181110000|2021-07-01 23:11:50|33442.7|33301.7|33446.1|33305.1|33448.7|33307.7|33437.6|33296.6|21
1625181120000|2021-07-01 23:12:00|33448.1|33307.1|33441.1|33300.1|33448.1|33307.1|33441.1|33300.1|26
1625181130000|2021-07-01 23:12:10|33440.5|33299.5|33455.9|33314.9|33459.5|33318.5|33440.5|33299.5|26
1625181140000|2021-07-01 23:12:20|33455.8|33314.8|33460.6|33319.6|33463.3|33322.3|33454.3|33313.3|25
1625181150000|2021-07-01 23:12:30|33462.7|33321.7|33463.8|33322.8|33466.1|33325.1|33459.1|33318.1|20
1625181160000|2021-07-01 23:12:40|33463.2|33322.2|33453.5|33312.5|33465.5|33324.5|33451.5|33310.5|23
1625181170000|2021-07-01 23:12:50|33455.1|33314.1|33460.5|33319.5|33460.5|33319.5|33453.8|33312.8|23
1625181180000|2021-07-01 23:13:00|33460.4|33319.4|33451.8|33310.8|33461.6|33320.6|33451.6|33310.6|23
1625181190000|2021-07-01 23:13:10|33452.5|33311.5|33448.4|33307.4|33452.5|33311.5|33445.7|33304.7|25
1625181200000|2021-07-01 23:13:20|33449.7|33308.7|33425.4|33284.4|33449.7|33308.7|33425.4|33284.4|23
1625181210000|2021-07-01 23:13:30|33419.3|33278.3|33415.8|33274.8|33419.3|33278.3|33410|33269|26
1625181220000|2021-07-01 23:13:40|33417.9|33276.9|33423.9|33282.9|33425.4|33284.4|33417.9|33276.9|25
1625181230000|2021-07-01 23:13:50|33424|33283|33422.8|33281.8|33424|33283|33411.9|33270.9|20
1625181240000|2021-07-01 23:14:00|33422.6|33281.6|33427.9|33286.9|33428.5|33287.5|33422.1|33281.1|21
1625181250000|2021-07-01 23:14:10|33428.1|33287.1|33439.9|33298.9|33440.1|33299.1|33428.1|33287.1|25
1625181260000|2021-07-01 23:14:20|33439.7|33298.7|33434.9|33293.9|33443.1|33302.1|33431.6|33290.6|22
1625181270000|2021-07-01 23:14:30|33437.4|33296.4|33436.7|33295.7|33440.4|33299.4|33430.8|33289.8|27
1625181280000|2021-07-01 23:14:40|33438.1|33297.1|33424|33283|33441.3|33300.3|33424|33283|26
1625181290000|2021-07-01 23:14:50|33423.1|33282.1|33420.8|33279.8|33423.1|33282.1|33416|33275|28
1625181300000|2021-07-01 23:15:00|33420.5|33279.5|33430.8|33289.8|33431.2|33290.2|33417.6|33276.6|27
1625181310000|2021-07-01 23:15:10|33430.6|33289.6|33437.4|33296.4|33437.4|33296.4|33426.2|33285.2|24
1625181320000|2021-07-01 23:15:20|33437.8|33296.8|33437.1|33296.1|33444.8|33303.8|33437.1|33296.1|18
1625181330000|2021-07-01 23:15:30|33437.3|33296.3|33443.6|33302.6|33445.5|33304.5|33435.5|33294.5|23
1625181340000|2021-07-01 23:15:40|33443.7|33302.7|33433.9|33292.9|33448|33307|33433.9|33292.9|20
1625181350000|2021-07-01 23:15:50|33432.6|33291.6|33428.8|33287.8|33432.6|33291.6|33424.7|33283.7|24
1625181360000|2021-07-01 23:16:00|33428.3|33287.3|33419.6|33278.6|33438|33297|33419.6|33278.6|28
1625181370000|2021-07-01 23:16:10|33419.8|33278.8|33421.1|33280.1|33422.8|33281.8|33419.6|33278.6|23
1625181380000|2021-07-01 23:16:20|33421.5|33280.5|33418.9|33277.9|33422.6|33281.6|33415.4|33274.4|27
1625181390000|2021-07-01 23:16:30|33418|33277|33418.2|33277.2|33421.2|33280.2|33417.1|33276.1|20
1625181400000|2021-07-01 23:16:40|33418.9|33277.9|33404.3|33263.3|33418.9|33277.9|33404.3|33263.3|21
1625181410000|2021-07-01 23:16:50|33404.5|33263.5|33403.5|33262.5|33408.1|33267.1|33402.2|33261.2|19
1625181420000|2021-07-01 23:17:00|33403.7|33262.7|33405.7|33264.7|33407.5|33266.5|33403.7|33262.7|17
1625181430000|2021-07-01 23:17:10|33406.3|33265.3|33374|33233|33406.5|33265.5|33374|33233|25
1625181440000|2021-07-01 23:17:20|33374.2|33233.2|33375.6|33234.6|33384.4|33243.4|33374|33233|23
1625181450000|2021-07-01 23:17:30|33373.4|33232.4|33368|33227|33375.7|33234.7|33368|33227|24
1625181460000|2021-07-01 23:17:40|33368.1|33227.1|33391|33250|33393|33252|33368.1|33227.1|28
1625181470000|2021-07-01 23:17:50|33387.4|33246.4|33376.4|33235.4|33388|33247|33375.9|33234.9|24
1625181480000|2021-07-01 23:18:00|33376.8|33235.8|33385.9|33244.9|33389.3|33248.3|33376.8|33235.8|25
1625181490000|2021-07-01 23:18:10|33386|33245|33380.1|33239.1|33386.9|33245.9|33380.1|33239.1|17
1625181500000|2021-07-01 23:18:20|33381.7|33240.7|33377.3|33236.3|33382|33241|33375|33234|25
1625181510000|2021-07-01 23:18:30|33377.8|33236.8|33376.7|33235.7|33386.4|33245.4|33376.4|33235.4|25
1625181520000|2021-07-01 23:18:40|33377.6|33236.6|33370.4|33229.4|33377.6|33236.6|33370.4|33229.4|21
1625181530000|2021-07-01 23:18:50|33369.6|33228.6|33368.2|33227.2|33369.6|33228.6|33367.7|33226.7|21
1625181540000|2021-07-01 23:19:00|33368.5|33227.5|33371.5|33230.5|33371.8|33230.8|33367.6|33226.6|23
1625181550000|2021-07-01 23:19:10|33371.4|33230.4|33376.3|33235.3|33378.6|33237.6|33369|33228|25
1625181560000|2021-07-01 23:19:20|33375.8|33234.8|33375.4|33234.4|33376|33235|33374.7|33233.7|14
1625181570000|2021-07-01 23:19:30|33375.3|33234.3|33374|33233|33376.1|33235.1|33374|33233|11
1625181580000|2021-07-01 23:19:40|33373.7|33232.7|33375.1|33234.1|33378.5|33237.5|33371.3|33230.3|24
1625181590000|2021-07-01 23:19:50|33374.7|33233.7|33418.2|33277.2|33418.2|33277.2|33374.7|33233.7|23
1625181600000|2021-07-01 23:20:00|33423.1|33282.1|33454|33313|33454|33313|33417.5|33276.5|27
1625181610000|2021-07-01 23:20:10|33449.3|33308.3|33445.6|33304.6|33449.3|33308.3|33443.4|33302.4|24
1625181620000|2021-07-01 23:20:20|33447.2|33306.2|33450.2|33309.2|33454.7|33313.7|33447.2|33306.2|26
1625181630000|2021-07-01 23:20:30|33447.4|33306.4|33456.9|33315.9|33459|33318|33447.4|33306.4|26
1625181640000|2021-07-01 23:20:40|33456.7|33315.7|33452.2|33311.2|33456.7|33315.7|33452.2|33311.2|23
1625181650000|2021-07-01 23:20:50|33453.4|33312.4|33453.3|33312.3|33455.8|33314.8|33451.5|33310.5|18
1625181660000|2021-07-01 23:21:00|33453.1|33312.1|33450.4|33309.4|33456.7|33315.7|33450.4|33309.4|15
1625181670000|2021-07-01 23:21:10|33451.5|33310.5|33431.5|33290.5|33451.5|33310.5|33431.5|33290.5|28
1625181680000|2021-07-01 23:21:20|33427.2|33286.2|33419.7|33278.7|33427.2|33286.2|33419.7|33278.7|23
1625181690000|2021-07-01 23:21:30|33419.3|33278.3|33421|33280|33421|33280|33417.8|33276.8|26
1625181700000|2021-07-01 23:21:40|33420.3|33279.3|33419.4|33278.4|33422|33281|33419.3|33278.3|26
1625181710000|2021-07-01 23:21:50|33420|33279|33420.6|33279.6|33421|33280|33419.6|33278.6|17
1625181720000|2021-07-01 23:22:00|33420|33279|33425.3|33284.3|33425.3|33284.3|33420|33279|6
1625181730000|2021-07-01 23:22:10|33424.9|33283.9|33439.3|33298.3|33440.1|33299.1|33424.9|33283.9|27
1625181740000|2021-07-01 23:22:20|33439.2|33298.2|33432.7|33291.7|33439.2|33298.2|33424.6|33283.6|23
1625181750000|2021-07-01 23:22:30|33432.4|33291.4|33459.1|33318.1|33460.3|33319.3|33432.4|33291.4|26
1625181760000|2021-07-01 23:22:40|33458.9|33317.9|33456.7|33315.7|33461.5|33320.5|33456.5|33315.5|26
1625181770000|2021-07-01 23:22:50|33457.1|33316.1|33505.2|33364.2|33512.9|33371.9|33457.1|33316.1|22
1625181780000|2021-07-01 23:23:00|33505.7|33364.7|33490.7|33349.7|33505.8|33364.8|33486.7|33345.7|17
1625181790000|2021-07-01 23:23:10|33488.3|33347.3|33494.1|33353.1|33494.5|33353.5|33488.3|33347.3|21
1625181800000|2021-07-01 23:23:20|33493.9|33352.9|33481.8|33340.8|33494.2|33353.2|33481.4|33340.4|23
1625181810000|2021-07-01 23:23:30|33479.6|33338.6|33469|33328|33484.9|33343.9|33467.4|33326.4|23
1625181820000|2021-07-01 23:23:40|33466.1|33325.1|33464.3|33323.3|33468|33327|33461.7|33320.7|13
1625181830000|2021-07-01 23:23:50|33464|33323|33470.7|33329.7|33475|33334|33463.8|33322.8|14
1625181840000|2021-07-01 23:24:00|33472|33331|33478|33337|33479.6|33338.6|33470.6|33329.6|23
1625181850000|2021-07-01 23:24:10|33477.9|33336.9|33484.4|33343.4|33488.9|33347.9|33477.9|33336.9|21
1625181860000|2021-07-01 23:24:20|33485.1|33344.1|33467.3|33326.3|33485.1|33344.1|33467.3|33326.3|17
1625181870000|2021-07-01 23:24:30|33470.1|33329.1|33465.7|33324.7|33480.5|33339.5|33465.7|33324.7|25
1625181880000|2021-07-01 23:24:40|33463.6|33322.6|33459|33318|33464.1|33323.1|33456.5|33315.5|24
1625181890000|2021-07-01 23:24:50|33458.3|33317.3|33459.9|33318.9|33463.1|33322.1|33458.3|33317.3|18
1625181900000|2021-07-01 23:25:00|33459.7|33318.7|33460.5|33319.5|33463.9|33322.9|33455.6|33314.6|26
1625181910000|2021-07-01 23:25:10|33461.3|33320.3|33460.9|33319.9|33461.8|33320.8|33460.9|33319.9|12
1625181920000|2021-07-01 23:25:20|33461.1|33320.1|33469.1|33328.1|33478.3|33337.3|33461.1|33320.1|16
1625181930000|2021-07-01 23:25:30|33468.7|33327.7|33474.9|33333.9|33480.4|33339.4|33468.7|33327.7|27
1625181940000|2021-07-01 23:25:40|33477|33336|33479.2|33338.2|33479.4|33338.4|33473.5|33332.5|19
1625181950000|2021-07-01 23:25:50|33477.9|33336.9|33484.9|33343.9|33484.9|33343.9|33474.1|33333.1|25
1625181960000|2021-07-01 23:26:00|33482|33341|33487|33346|33494.4|33353.4|33482|33341|20
1625181970000|2021-07-01 23:26:10|33487.1|33346.1|33489.9|33348.9|33493.3|33352.3|33487.1|33346.1|24
1625181980000|2021-07-01 23:26:20|33490.2|33349.2|33486|33345|33491.5|33350.5|33484.7|33343.7|18
1625181990000|2021-07-01 23:26:30|33486.6|33345.6|33492|33351|33492|33351|33483.7|33342.7|25
1625182000000|2021-07-01 23:26:40|33491.9|33350.9|33494.3|33353.3|33495.5|33354.5|33490.8|33349.8|14
1625182010000|2021-07-01 23:26:50|33493.9|33352.9|33495.5|33354.5|33495.5|33354.5|33490.4|33349.4|9
1625182020000|2021-07-01 23:27:00|33493.8|33352.8|33501.9|33360.9|33501.9|33360.9|33493.8|33352.8|21
1625182030000|2021-07-01 23:27:10|33502|33361|33513.5|33372.5|33515.9|33374.9|33502|33361|18
1625182040000|2021-07-01 23:27:20|33513.1|33372.1|33527.9|33386.9|33527.9|33386.9|33513.1|33372.1|22
1625182050000|2021-07-01 23:27:30|33527.4|33386.4|33530.7|33389.7|33535.3|33394.3|33527.4|33386.4|21
1625182060000|2021-07-01 23:27:40|33530.6|33389.6|33528.5|33387.5|33533|33392|33528.5|33387.5|18
1625182070000|2021-07-01 23:27:50|33533.6|33392.6|33533.7|33392.7|33535.8|33394.8|33533.4|33392.4|21
1625182080000|2021-07-01 23:28:00|33533.4|33392.4|33555.1|33414.1|33556.9|33415.9|33533.4|33392.4|18
1625182090000|2021-07-01 23:28:10|33554.9|33413.9|33549.1|33408.1|33556.6|33415.6|33548.7|33407.7|21
1625182100000|2021-07-01 23:28:20|33549|33408|33535.2|33394.2|33549.2|33408.2|33532.7|33391.7|24
1625182110000|2021-07-01 23:28:30|33535.6|33394.6|33532.9|33391.9|33537.2|33396.2|33529.2|33388.2|18
1625182120000|2021-07-01 23:28:40|33532.7|33391.7|33532.2|33391.2|33532.7|33391.7|33521.1|33380.1|26
1625182130000|2021-07-01 23:28:50|33532.6|33391.6|33547.9|33406.9|33549.1|33408.1|33530.6|33389.6|27
1625182140000|2021-07-01 23:29:00|33547.4|33406.4|33558.1|33417.1|33559.5|33418.5|33535.7|33394.7|24
1625182150000|2021-07-01 23:29:10|33558.8|33417.8|33553.2|33412.2|33561.2|33420.2|33553.2|33412.2|10
1625182160000|2021-07-01 23:29:20|33551.9|33410.9|33545|33404|33561|33420|33545|33404|25
1625182170000|2021-07-01 23:29:30|33544.4|33403.4|33543.3|33402.3|33550.4|33409.4|33539.9|33398.9|22
1625182180000|2021-07-01 23:29:40|33542.2|33401.2|33528.2|33387.2|33542.6|33401.6|33521.6|33380.6|20
1625182190000|2021-07-01 23:29:50|33528|33387|33545.7|33404.7|33550.1|33409.1|33528|33387|24
1625182200000|2021-07-01 23:30:00|33546|33405|33546.1|33405.1|33548.9|33407.9|33536.4|33395.4|27
1625182210000|2021-07-01 23:30:10|33547.2|33406.2|33550.6|33409.6|33551.1|33410.1|33547.2|33406.2|17
1625182220000|2021-07-01 23:30:20|33553|33412|33556.6|33415.6|33557.3|33416.3|33553|33412|16
1625182230000|2021-07-01 23:30:30|33556.4|33415.4|33563.3|33422.3|33563.3|33422.3|33554.6|33413.6|14
1625182240000|2021-07-01 23:30:40|33562.6|33421.6|33563.2|33422.2|33563.2|33422.2|33559.5|33418.5|19
1625182250000|2021-07-01 23:30:50|33562.4|33421.4|33568.3|33427.3|33569.3|33428.3|33562.4|33421.4|13
1625182260000|2021-07-01 23:31:00|33568.6|33427.6|33576.3|33435.3|33579.9|33438.9|33567.1|33426.1|21
1625182270000|2021-07-01 23:31:10|33569.6|33428.6|33574.7|33433.7|33574.7|33433.7|33563.8|33422.8|26
1625182280000|2021-07-01 23:31:20|33573.4|33432.4|33580.5|33439.5|33582.2|33441.2|33571.6|33430.6|23
1625182290000|2021-07-01 23:31:30|33579.7|33438.7|33593.8|33452.8|33596.3|33455.3|33579.7|33438.7|25
1625182300000|2021-07-01 23:31:40|33597.4|33456.4|33603.2|33462.2|33603.2|33462.2|33591.1|33450.1|26
1625182310000|2021-07-01 23:31:50|33605.3|33464.3|33609.2|33468.2|33611.4|33470.4|33598.8|33457.8|25
1625182320000|2021-07-01 23:32:00|33609.6|33468.6|33609.1|33468.1|33610.4|33469.4|33607.9|33466.9|23
1625182330000|2021-07-01 23:32:10|33607.2|33466.2|33619.5|33478.5|33632.1|33491.1|33607.2|33466.2|28
1625182340000|2021-07-01 23:32:20|33619.2|33478.2|33624.2|33483.2|33627.2|33486.2|33615.2|33474.2|25
1625182350000|2021-07-01 23:32:30|33623.5|33482.5|33625.3|33484.3|33629|33488|33619.5|33478.5|23
1625182360000|2021-07-01 23:32:40|33625|33484|33613.7|33472.7|33627|33486|33605.2|33464.2|25
1625182370000|2021-07-01 23:32:50|33612|33471|33608.7|33467.7|33616.1|33475.1|33608.7|33467.7|17
1625182380000|2021-07-01 23:33:00|33606.6|33465.6|33598.8|33457.8|33606.7|33465.7|33595.3|33454.3|24
1625182390000|2021-07-01 23:33:10|33599.2|33458.2|33596.9|33455.9|33599.3|33458.3|33594.8|33453.8|21
1625182400000|2021-07-01 23:33:20|33596.8|33455.8|33580.1|33439.1|33596.8|33455.8|33577.7|33436.7|22
1625182410000|2021-07-01 23:33:30|33580.3|33439.3|33577.5|33436.5|33580.4|33439.4|33577.5|33436.5|18
1625182420000|2021-07-01 23:33:40|33574.9|33433.9|33559.8|33418.8|33578.7|33437.7|33550.9|33409.9|24
1625182430000|2021-07-01 23:33:50|33559.7|33418.7|33561.8|33420.8|33564.1|33423.1|33559|33418|17
1625182440000|2021-07-01 23:34:00|33562.1|33421.1|33574.2|33433.2|33576|33435|33562.1|33421.1|22
1625182450000|2021-07-01 23:34:10|33572.1|33431.1|33580.8|33439.8|33582.6|33441.6|33566.9|33425.9|27
1625182460000|2021-07-01 23:34:20|33575.9|33434.9|33579.1|33438.1|33587.2|33446.2|33575.9|33434.9|24
1625182470000|2021-07-01 23:34:30|33580.7|33439.7|33579.5|33438.5|33581.9|33440.9|33579.4|33438.4|15
1625182480000|2021-07-01 23:34:40|33579.8|33438.8|33578|33437|33589.6|33448.6|33577|33436|24
1625182490000|2021-07-01 23:34:50|33577.9|33436.9|33574.3|33433.3|33579|33438|33574.3|33433.3|16
1625182500000|2021-07-01 23:35:00|33573.9|33432.9|33575.1|33434.1|33579.2|33438.2|33570.9|33429.9|23
1625182510000|2021-07-01 23:35:10|33575.7|33434.7|33579.6|33438.6|33580.7|33439.7|33574.9|33433.9|21
1625182520000|2021-07-01 23:35:20|33579.5|33438.5|33584.5|33443.5|33588.3|33447.3|33579.2|33438.2|22
1625182530000|2021-07-01 23:35:30|33587.9|33446.9|33588.6|33447.6|33588.6|33447.6|33584.2|33443.2|23
1625182540000|2021-07-01 23:35:40|33588.9|33447.9|33595.8|33454.8|33595.8|33454.8|33588.6|33447.6|24
1625182550000|2021-07-01 23:35:50|33596.3|33455.3|33591.1|33450.1|33598.4|33457.4|33588|33447|22
1625182560000|2021-07-01 23:36:00|33592|33451|33599.7|33458.7|33599.7|33458.7|33591.7|33450.7|16
1625182570000|2021-07-01 23:36:10|33599.6|33458.6|33597.7|33456.7|33599.8|33458.8|33597.2|33456.2|18
1625182580000|2021-07-01 23:36:20|33597.6|33456.6|33589.8|33448.8|33599.6|33458.6|33585.3|33444.3|21
1625182590000|2021-07-01 23:36:30|33591.4|33450.4|33582.3|33441.3|33591.4|33450.4|33580.9|33439.9|26
1625182600000|2021-07-01 23:36:40|33582.5|33441.5|33580.3|33439.3|33583.3|33442.3|33580.3|33439.3|24
1625182610000|2021-07-01 23:36:50|33580.6|33439.6|33580.4|33439.4|33581.5|33440.5|33579.8|33438.8|21
1625182620000|2021-07-01 23:37:00|33578.5|33437.5|33585|33444|33585.7|33444.7|33578.5|33437.5|12
1625182630000|2021-07-01 23:37:10|33585.9|33444.9|33587.1|33446.1|33588.1|33447.1|33585.6|33444.6|18
1625182640000|2021-07-01 23:37:20|33586.3|33445.3|33591.6|33450.6|33593.9|33452.9|33586.3|33445.3|23
1625182650000|2021-07-01 23:37:30|33591.2|33450.2|33591.8|33450.8|33592.3|33451.3|33591.2|33450.2|20
1625182660000|2021-07-01 23:37:40|33591.6|33450.6|33591.9|33450.9|33592.8|33451.8|33591.1|33450.1|15
1625182670000|2021-07-01 23:37:50|33591.5|33450.5|33590.7|33449.7|33592|33451|33588.4|33447.4|22
1625182680000|2021-07-01 23:38:00|33590.6|33449.6|33591.8|33450.8|33592.3|33451.3|33586.5|33445.5|22
1625182690000|2021-07-01 23:38:10|33591.3|33450.3|33591.1|33450.1|33591.7|33450.7|33590.9|33449.9|10
1625182700000|2021-07-01 23:38:20|33591.2|33450.2|33589.1|33448.1|33592.3|33451.3|33586.5|33445.5|14
1625182710000|2021-07-01 23:38:30|33587.1|33446.1|33587.1|33446.1|33587.6|33446.6|33587|33446|17
1625182720000|2021-07-01 23:38:40|33587.7|33446.7|33587.3|33446.3|33588.1|33447.1|33587.3|33446.3|11
1625182730000|2021-07-01 23:38:50|33586.4|33445.4|33584.9|33443.9|33586.6|33445.6|33584.9|33443.9|12
1625182740000|2021-07-01 23:39:00|33584.3|33443.3|33580.9|33439.9|33584.3|33443.3|33580.7|33439.7|23
1625182750000|2021-07-01 23:39:10|33580.7|33439.7|33581.1|33440.1|33582.3|33441.3|33578.9|33437.9|17
1625182760000|2021-07-01 23:39:20|33579.7|33438.7|33579.6|33438.6|33583.5|33442.5|33579.2|33438.2|23
1625182770000|2021-07-01 23:39:30|33579.8|33438.8|33580.2|33439.2|33581.1|33440.1|33579.2|33438.2|18
1625182780000|2021-07-01 23:39:40|33580.3|33439.3|33581.7|33440.7|33582.9|33441.9|33580.3|33439.3|10
1625182790000|2021-07-01 23:39:50|33580.9|33439.9|33578.9|33437.9|33581.7|33440.7|33578.9|33437.9|5
1625182800000|2021-07-01 23:40:00|33579|33438|33577|33436|33581|33440|33575.3|33434.3|18
1625182810000|2021-07-01 23:40:10|33576.9|33435.9|33568.6|33427.6|33578.6|33437.6|33567.4|33426.4|17
1625182820000|2021-07-01 23:40:20|33568.7|33427.7|33571.3|33430.3|33573.8|33432.8|33568.7|33427.7|23
1625182830000|2021-07-01 23:40:30|33571|33430|33553.2|33412.2|33571.2|33430.2|33553.2|33412.2|19
1625182840000|2021-07-01 23:40:40|33553.1|33412.1|33559.2|33418.2|33561.7|33420.7|33553.1|33412.1|23
1625182850000|2021-07-01 23:40:50|33558.8|33417.8|33557.8|33416.8|33559|33418|33557.6|33416.6|16
1625182860000|2021-07-01 23:41:00|33557.7|33416.7|33538.4|33397.4|33557.7|33416.7|33538.4|33397.4|19
1625182870000|2021-07-01 23:41:10|33536.9|33395.9|33533.5|33392.5|33538.3|33397.3|33530.4|33389.4|26
1625182880000|2021-07-01 23:41:20|33533.7|33392.7|33534.7|33393.7|33538.3|33397.3|33532|33391|27
1625182890000|2021-07-01 23:41:30|33535.8|33394.8|33538.5|33397.5|33549.2|33408.2|33534.7|33393.7|25
1625182900000|2021-07-01 23:41:40|33542.1|33401.1|33533.1|33392.1|33542.3|33401.3|33532.5|33391.5|27
1625182910000|2021-07-01 23:41:50|33533.5|33392.5|33533.3|33392.3|33539.3|33398.3|33532|33391|26
1625182920000|2021-07-01 23:42:00|33532.6|33391.6|33527.1|33386.1|33532.6|33391.6|33527|33386|15
1625182930000|2021-07-01 23:42:10|33526.3|33385.3|33524.7|33383.7|33528.3|33387.3|33524.7|33383.7|16
1625182940000|2021-07-01 23:42:20|33526.1|33385.1|33515.6|33374.6|33526.1|33385.1|33515.6|33374.6|14
1625182950000|2021-07-01 23:42:30|33512.7|33371.7|33507.7|33366.7|33512.9|33371.9|33507.7|33366.7|16
1625182960000|2021-07-01 23:42:40|33507.6|33366.6|33510|33369|33513.6|33372.6|33506.9|33365.9|26
1625182970000|2021-07-01 23:42:50|33509.6|33368.6|33507.1|33366.1|33515.8|33374.8|33507.1|33366.1|27
1625182980000|2021-07-01 23:43:00|33507.9|33366.9|33490.1|33349.1|33508.2|33367.2|33490.1|33349.1|15
1625182990000|2021-07-01 23:43:10|33488|33347|33479.5|33338.5|33492|33351|33478.2|33337.2|22
1625183000000|2021-07-01 23:43:20|33479.7|33338.7|33475|33334|33479.7|33338.7|33469.2|33328.2|23
1625183010000|2021-07-01 23:43:30|33474.9|33333.9|33493.9|33352.9|33495|33354|33474.6|33333.6|26
1625183020000|2021-07-01 23:43:40|33491.8|33350.8|33494.4|33353.4|33495|33354|33490.4|33349.4|29
1625183030000|2021-07-01 23:43:50|33494.3|33353.3|33482.7|33341.7|33494.3|33353.3|33481.4|33340.4|23
1625183040000|2021-07-01 23:44:00|33482.9|33341.9|33493.6|33352.6|33494.3|33353.3|33481.7|33340.7|27
1625183050000|2021-07-01 23:44:10|33493.8|33352.8|33479.4|33338.4|33493.9|33352.9|33478.6|33337.6|27
1625183060000|2021-07-01 23:44:20|33479.7|33338.7|33503.1|33362.1|33503.6|33362.6|33479.7|33338.7|22
1625183070000|2021-07-01 23:44:30|33503.4|33362.4|33503.1|33362.1|33505.3|33364.3|33503|33362|22
1625183080000|2021-07-01 23:44:40|33500.8|33359.8|33500.2|33359.2|33503.5|33362.5|33497.1|33356.1|27
1625183090000|2021-07-01 23:44:50|33500.5|33359.5|33505.2|33364.2|33505.2|33364.2|33497.1|33356.1|25
1625183100000|2021-07-01 23:45:00|33505.8|33364.8|33525.5|33384.5|33525.5|33384.5|33505.7|33364.7|21
1625183110000|2021-07-01 23:45:10|33525.9|33384.9|33532.8|33391.8|33532.8|33391.8|33525.2|33384.2|18
1625183120000|2021-07-01 23:45:20|33532.9|33391.9|33541.5|33400.5|33541.8|33400.8|33532.9|33391.9|22
1625183130000|2021-07-01 23:45:30|33539|33398|33551.7|33410.7|33551.7|33410.7|33539|33398|21
1625183140000|2021-07-01 23:45:40|33552.9|33411.9|33566.8|33425.8|33572.9|33431.9|33551.6|33410.6|26
1625183150000|2021-07-01 23:45:50|33571|33430|33563.4|33422.4|33571.1|33430.1|33563.4|33422.4|21
1625183160000|2021-07-01 23:46:00|33565.4|33424.4|33558.7|33417.7|33565.4|33424.4|33558.7|33417.7|16
1625183170000|2021-07-01 23:46:10|33558.6|33417.6|33553.9|33412.9|33564.3|33423.3|33551.5|33410.5|24
1625183180000|2021-07-01 23:46:20|33552.9|33411.9|33552.3|33411.3|33555.1|33414.1|33549.7|33408.7|19
1625183190000|2021-07-01 23:46:30|33551.9|33410.9|33552.3|33411.3|33554.5|33413.5|33549.6|33408.6|14
1625183200000|2021-07-01 23:46:40|33552.1|33411.1|33550.1|33409.1|33554.5|33413.5|33550|33409|11
1625183210000|2021-07-01 23:46:50|33550.2|33409.2|33545.9|33404.9|33550.2|33409.2|33545.9|33404.9|7
1625183220000|2021-07-01 23:47:00|33543|33402|33531.2|33390.2|33543|33402|33531.2|33390.2|25
1625183230000|2021-07-01 23:47:10|33531.1|33390.1|33528.5|33387.5|33534.6|33393.6|33528.5|33387.5|17
1625183240000|2021-07-01 23:47:20|33528|33387|33529.3|33388.3|33529.6|33388.6|33527.8|33386.8|13
1625183250000|2021-07-01 23:47:30|33528|33387|33534.1|33393.1|33537|33396|33526|33385|23
1625183260000|2021-07-01 23:47:40|33534.5|33393.5|33544.8|33403.8|33546.6|33405.6|33532.7|33391.7|23
1625183270000|2021-07-01 23:47:50|33540.2|33399.2|33535.7|33394.7|33540.2|33399.2|33533|33392|16
1625183280000|2021-07-01 23:48:00|33535.5|33394.5|33547.1|33406.1|33548.1|33407.1|33535.5|33394.5|19
1625183290000|2021-07-01 23:48:10|33547.4|33406.4|33557|33416|33557.9|33416.9|33546.8|33405.8|25
1625183300000|2021-07-01 23:48:20|33558.5|33417.5|33563.3|33422.3|33565.1|33424.1|33557.9|33416.9|16
1625183310000|2021-07-01 23:48:30|33563.2|33422.2|33563.1|33422.1|33563.2|33422.2|33559.7|33418.7|8
1625183320000|2021-07-01 23:48:40|33566.8|33425.8|33586.4|33445.4|33586.4|33445.4|33566.8|33425.8|20
1625183330000|2021-07-01 23:48:50|33582.8|33441.8|33586.8|33445.8|33587.1|33446.1|33579.6|33438.6|26
1625183340000|2021-07-01 23:49:00|33588.5|33447.5|33586.8|33445.8|33592.5|33451.5|33584|33443|25
1625183350000|2021-07-01 23:49:10|33587.2|33446.2|33577.1|33436.1|33587.2|33446.2|33574.3|33433.3|26
1625183360000|2021-07-01 23:49:20|33576|33435|33601.6|33460.6|33601.6|33460.6|33576|33435|20
1625183370000|2021-07-01 23:49:30|33600.4|33459.4|33660.1|33519.1|33660.1|33519.1|33600.4|33459.4|23
1625183380000|2021-07-01 23:49:40|33655.3|33514.3|33678.3|33537.3|33678.3|33537.3|33654.8|33513.8|27
1625183390000|2021-07-01 23:49:50|33678.5|33537.5|33670.8|33529.8|33678.5|33537.5|33664.9|33523.9|26
1625183400000|2021-07-01 23:50:00|33670.2|33529.2|33674.7|33533.7|33683|33542|33667.7|33526.7|25
1625183410000|2021-07-01 23:50:10|33676.8|33535.8|33678.1|33537.1|33689.9|33548.9|33671.8|33530.8|25
1625183420000|2021-07-01 23:50:20|33678.6|33537.6|33674.6|33533.6|33678.7|33537.7|33673.5|33532.5|24
1625183430000|2021-07-01 23:50:30|33670|33529|33668.7|33527.7|33672.3|33531.3|33660.4|33519.4|23
1625183440000|2021-07-01 23:50:40|33667.8|33526.8|33675.2|33534.2|33675.2|33534.2|33667.6|33526.6|27
1625183450000|2021-07-01 23:50:50|33675.1|33534.1|33668.9|33527.9|33675.1|33534.1|33666.5|33525.5|27
1625183460000|2021-07-01 23:51:00|33669.5|33528.5|33671.6|33530.6|33673.1|33532.1|33662.9|33521.9|22
1625183470000|2021-07-01 23:51:10|33670.6|33529.6|33663.4|33522.4|33670.6|33529.6|33661.8|33520.8|21
1625183480000|2021-07-01 23:51:20|33663.7|33522.7|33661.8|33520.8|33663.8|33522.8|33657.4|33516.4|24
1625183490000|2021-07-01 23:51:30|33659.8|33518.8|33660.5|33519.5|33661.5|33520.5|33657.9|33516.9|24
1625183500000|2021-07-01 23:51:40|33660.7|33519.7|33660.4|33519.4|33661.7|33520.7|33657.1|33516.1|16
1625183510000|2021-07-01 23:51:50|33660.6|33519.6|33655.2|33514.2|33662.6|33521.6|33655.2|33514.2|19
1625183520000|2021-07-01 23:52:00|33655.3|33514.3|33665.5|33524.5|33665.5|33524.5|33651.9|33510.9|21
1625183530000|2021-07-01 23:52:10|33666.6|33525.6|33668.8|33527.8|33671.7|33530.7|33666.6|33525.6|24
1625183540000|2021-07-01 23:52:20|33668.7|33527.7|33665.3|33524.3|33675.2|33534.2|33665.3|33524.3|21
1625183550000|2021-07-01 23:52:30|33665.6|33524.6|33679.8|33538.8|33681.1|33540.1|33665.2|33524.2|23
1625183560000|2021-07-01 23:52:40|33682.9|33541.9|33717.8|33576.8|33718|33577|33682.9|33541.9|25
1625183570000|2021-07-01 23:52:50|33716.7|33575.7|33709.6|33568.6|33716.8|33575.8|33709.6|33568.6|20
1625183580000|2021-07-01 23:53:00|33709.4|33568.4|33706.8|33565.8|33711.6|33570.6|33706.8|33565.8|21
1625183590000|2021-07-01 23:53:10|33705.7|33564.7|33710.5|33569.5|33710.5|33569.5|33705.1|33564.1|17
1625183600000|2021-07-01 23:53:20|33709.7|33568.7|33711.9|33570.9|33713|33572|33709.6|33568.6|18
1625183610000|2021-07-01 23:53:30|33713.1|33572.1|33713|33572|33714.9|33573.9|33712|33571|22
1625183620000|2021-07-01 23:53:40|33712.7|33571.7|33706.7|33565.7|33712.9|33571.9|33705.2|33564.2|16
1625183630000|2021-07-01 23:53:50|33706.1|33565.1|33705.8|33564.8|33706.7|33565.7|33705.2|33564.2|9
1625183640000|2021-07-01 23:54:00|33706.6|33565.6|33706|33565|33709.3|33568.3|33705.2|33564.2|13
1625183650000|2021-07-01 23:54:10|33704.3|33563.3|33705.5|33564.5|33705.7|33564.7|33703.8|33562.8|10
1625183660000|2021-07-01 23:54:20|33705.4|33564.4|33703.1|33562.1|33709.2|33568.2|33703.1|33562.1|18
1625183670000|2021-07-01 23:54:30|33703.2|33562.2|33701.9|33560.9|33703.2|33562.2|33700.4|33559.4|11
1625183680000|2021-07-01 23:54:40|33702.7|33561.7|33696|33555|33702.7|33561.7|33694.6|33553.6|17
1625183690000|2021-07-01 23:54:50|33698|33557|33661.2|33520.2|33698|33557|33658.2|33517.2|25
1625183700000|2021-07-01 23:55:00|33661.4|33520.4|33655.8|33514.8|33666.4|33525.4|33652.9|33511.9|27
1625183710000|2021-07-01 23:55:10|33655.3|33514.3|33653.3|33512.3|33655.3|33514.3|33649.7|33508.7|27
1625183720000|2021-07-01 23:55:20|33653|33512|33657|33516|33657.1|33516.1|33652.5|33511.5|23
1625183730000|2021-07-01 23:55:30|33655.8|33514.8|33647.7|33506.7|33655.8|33514.8|33646.6|33505.6|22
1625183740000|2021-07-01 23:55:40|33649.6|33508.6|33646.5|33505.5|33650.9|33509.9|33646|33505|11
1625183750000|2021-07-01 23:55:50|33646.9|33505.9|33646.5|33505.5|33646.9|33505.9|33645.8|33504.8|6
1625183760000|2021-07-01 23:56:00|33646.4|33505.4|33646.5|33505.5|33646.5|33505.5|33646.3|33505.3|4
1625183770000|2021-07-01 23:56:10|33646|33505|33646.2|33505.2|33646.2|33505.2|33646|33505|2
1625183780000|2021-07-01 23:56:20|33646.1|33505.1|33633.2|33492.2|33646.1|33505.1|33633.2|33492.2|13
1625183790000|2021-07-01 23:56:30|33633.3|33492.3|33624.7|33483.7|33635.3|33494.3|33624.7|33483.7|16
1625183800000|2021-07-01 23:56:40|33626.2|33485.2|33631|33490|33631.4|33490.4|33623.9|33482.9|24
1625183810000|2021-07-01 23:56:50|33636.7|33495.7|33621|33480|33638.7|33497.7|33620.9|33479.9|28
1625183820000|2021-07-01 23:57:00|33623|33482|33618.7|33477.7|33624.3|33483.3|33616.9|33475.9|20
1625183830000|2021-07-01 23:57:10|33619.4|33478.4|33607|33466|33619.4|33478.4|33605.8|33464.8|24
1625183840000|2021-07-01 23:57:20|33606.2|33465.2|33576.8|33435.8|33607|33466|33559.4|33418.4|18
1625183850000|2021-07-01 23:57:30|33576.6|33435.6|33569.7|33428.7|33576.9|33435.9|33567.5|33426.5|23
1625183860000|2021-07-01 23:57:40|33569.4|33428.4|33590.3|33449.3|33593.5|33452.5|33568.8|33427.8|26
1625183870000|2021-07-01 23:57:50|33589.3|33448.3|33590.5|33449.5|33591.7|33450.7|33587|33446|21
1625183880000|2021-07-01 23:58:00|33591.5|33450.5|33620.1|33479.1|33620.1|33479.1|33591.5|33450.5|25
1625183890000|2021-07-01 23:58:10|33620.6|33479.6|33621.8|33480.8|33624.5|33483.5|33618.9|33477.9|15
1625183900000|2021-07-01 23:58:20|33622.3|33481.3|33614.5|33473.5|33625.1|33484.1|33613.2|33472.2|21
1625183910000|2021-07-01 23:58:30|33615.4|33474.4|33624.6|33483.6|33629.1|33488.1|33615.2|33474.2|19
1625183920000|2021-07-01 23:58:40|33630.6|33489.6|33632.3|33491.3|33632.6|33491.6|33625.5|33484.5|13
1625183930000|2021-07-01 23:58:50|33632.1|33491.1|33638.1|33497.1|33640.2|33499.2|33630.9|33489.9|12
1625183940000|2021-07-01 23:59:00|33634.9|33493.9|33631.3|33490.3|33634.9|33493.9|33629.2|33488.2|17
1625183950000|2021-07-01 23:59:10|33631.2|33490.2|33583.9|33442.9|33631.2|33490.2|33583.9|33442.9|28
1625183960000|2021-07-01 23:59:20|33584.9|33443.9|33586.7|33445.7|33589.5|33448.5|33583.4|33442.4|28
1625183970000|2021-07-01 23:59:30|33588|33447|33607.3|33466.3|33607.3|33466.3|33588|33447|26
1625183980000|2021-07-01 23:59:40|33607.5|33466.5|33614.8|33473.8|33614.8|33473.8|33607.2|33466.2|24
1625183990000|2021-07-01 23:59:50|33614.7|33473.7|33586.5|33445.5|33614.7|33473.7|33586.5|33445.5|29
1625184000000|2021-07-02 00:00:00|33586.2|33445.2|33589.8|33448.8|33594.1|33453.1|33584.7|33443.7|26
1625184010000|2021-07-02 00:00:10|33589.6|33448.6|33572.9|33431.9|33592.4|33451.4|33572.9|33431.9|23
1625184020000|2021-07-02 00:00:20|33572.5|33431.5|33576.1|33435.1|33576.1|33435.1|33571.9|33430.9|17
1625184030000|2021-07-02 00:00:30|33576.3|33435.3|33579|33438|33579|33438|33572.2|33431.2|23
1625184040000|2021-07-02 00:00:40|33580.6|33439.6|33596.1|33455.1|33596.1|33455.1|33578.2|33437.2|22
1625184050000|2021-07-02 00:00:50|33596.5|33455.5|33603.4|33462.4|33605.4|33464.4|33596.5|33455.5|20
1625184060000|2021-07-02 00:01:00|33604.6|33463.6|33604.6|33463.6|33606.5|33465.5|33603.7|33462.7|14
1625184070000|2021-07-02 00:01:10|33604|33463|33587|33446|33604.5|33463.5|33587|33446|19
1625184080000|2021-07-02 00:01:20|33587.4|33446.4|33565.7|33424.7|33587.4|33446.4|33565.7|33424.7|27
1625184090000|2021-07-02 00:01:30|33562.2|33421.2|33543.5|33402.5|33564.9|33423.9|33541.7|33400.7|21
1625184100000|2021-07-02 00:01:40|33543.2|33402.2|33524.7|33383.7|33543.4|33402.4|33524.7|33383.7|28
1625184110000|2021-07-02 00:01:50|33525.2|33384.2|33554.4|33413.4|33554.6|33413.6|33525.2|33384.2|29
1625184120000|2021-07-02 00:02:00|33551.5|33410.5|33529.1|33388.1|33551.5|33410.5|33526.5|33385.5|25
1625184130000|2021-07-02 00:02:10|33526.9|33385.9|33522.2|33381.2|33534.2|33393.2|33522|33381|26
1625184140000|2021-07-02 00:02:20|33522|33381|33506.3|33365.3|33524|33383|33500.3|33359.3|27
1625184150000|2021-07-02 00:02:30|33520.4|33379.4|33529.4|33388.4|33530.5|33389.5|33520|33379|28
1625184160000|2021-07-02 00:02:40|33531.8|33390.8|33509.2|33368.2|33541.8|33400.8|33509.2|33368.2|28
1625184170000|2021-07-02 00:02:50|33510|33369|33516.2|33375.2|33519.2|33378.2|33510|33369|27
1625184180000|2021-07-02 00:03:00|33516.3|33375.3|33511.1|33370.1|33520.6|33379.6|33510.6|33369.6|26
1625184190000|2021-07-02 00:03:10|33509.9|33368.9|33510|33369|33515.9|33374.9|33509.2|33368.2|24
1625184200000|2021-07-02 00:03:20|33510.1|33369.1|33504.8|33363.8|33511.3|33370.3|33504.8|33363.8|18
1625184210000|2021-07-02 00:03:30|33504.7|33363.7|33510.1|33369.1|33512.8|33371.8|33504.7|33363.7|21
1625184220000|2021-07-02 00:03:40|33510.2|33369.2|33523.4|33382.4|33523.4|33382.4|33509.8|33368.8|25
1625184230000|2021-07-02 00:03:50|33523.2|33382.2|33544.8|33403.8|33544.8|33403.8|33522.9|33381.9|24
1625184240000|2021-07-02 00:04:00|33545.2|33404.2|33594.4|33453.4|33595.5|33454.5|33545.2|33404.2|29
1625184250000|2021-07-02 00:04:10|33594.8|33453.8|33604.2|33463.2|33612.9|33471.9|33594.8|33453.8|23
1625184260000|2021-07-02 00:04:20|33602.6|33461.6|33607.3|33466.3|33611|33470|33598.3|33457.3|24
1625184270000|2021-07-02 00:04:30|33609.7|33468.7|33614.9|33473.9|33615.3|33474.3|33607.3|33466.3|21
1625184280000|2021-07-02 00:04:40|33613.5|33472.5|33623.2|33482.2|33624.9|33483.9|33613.1|33472.1|18
1625184290000|2021-07-02 00:04:50|33623|33482|33625.4|33484.4|33625.4|33484.4|33623|33482|19
1625184300000|2021-07-02 00:05:00|33625.3|33484.3|33624.4|33483.4|33625.3|33484.3|33624|33483|5
1625184310000|2021-07-02 00:05:10|33626.2|33485.2|33674.3|33533.3|33674.3|33533.3|33626.2|33485.2|26
1625184320000|2021-07-02 00:05:20|33673.7|33532.7|33682.2|33541.2|33686.5|33545.5|33673.1|33532.1|23
1625184330000|2021-07-02 00:05:30|33681.9|33540.9|33684.8|33543.8|33688.5|33547.5|33678.9|33537.9|24
1625184340000|2021-07-02 00:05:40|33684.9|33543.9|33693.5|33552.5|33699.6|33558.6|33684.9|33543.9|27
1625184350000|2021-07-02 00:05:50|33693.3|33552.3|33701.2|33560.2|33704.2|33563.2|33693.3|33552.3|26
1625184360000|2021-07-02 00:06:00|33701.3|33560.3|33680.2|33539.2|33703.1|33562.1|33680.2|33539.2|27
1625184370000|2021-07-02 00:06:10|33674.4|33533.4|33671.3|33530.3|33674.7|33533.7|33669.1|33528.1|18
1625184380000|2021-07-02 00:06:20|33671|33530|33693.9|33552.9|33695.1|33554.1|33668.9|33527.9|22
1625184390000|2021-07-02 00:06:30|33693.3|33552.3|33691.6|33550.6|33693.3|33552.3|33686.9|33545.9|22
1625184400000|2021-07-02 00:06:40|33690.4|33549.4|33691.1|33550.1|33695.1|33554.1|33688|33547|28
1625184410000|2021-07-02 00:06:50|33691.4|33550.4|33700.6|33559.6|33700.8|33559.8|33689.8|33548.8|21
1625184420000|2021-07-02 00:07:00|33698.9|33557.9|33701.8|33560.8|33701.8|33560.8|33697.1|33556.1|25
1625184430000|2021-07-02 00:07:10|33702.6|33561.6|33751.1|33610.1|33769|33628|33702.6|33561.6|25
1625184440000|2021-07-02 00:07:20|33754.6|33613.6|33851.7|33710.7|33851.7|33710.7|33754.6|33613.6|28
1625184450000|2021-07-02 00:07:30|33866.1|33725.1|33852.7|33711.7|33883.1|33742.1|33845.6|33704.6|26
1625184460000|2021-07-02 00:07:40|33857.4|33716.4|33830.7|33689.7|33857.4|33716.4|33829.8|33688.8|28
1625184470000|2021-07-02 00:07:50|33831.2|33690.2|33840.3|33699.3|33844.5|33703.5|33827.6|33686.6|28
1625184480000|2021-07-02 00:08:00|33837.9|33696.9|33808.9|33667.9|33837.9|33696.9|33805.2|33664.2|27
1625184490000|2021-07-02 00:08:10|33807.4|33666.4|33831.4|33690.4|33831.4|33690.4|33805.2|33664.2|25
1625184500000|2021-07-02 00:08:20|33832|33691|33840.4|33699.4|33842.1|33701.1|33830.6|33689.6|25
1625184510000|2021-07-02 00:08:30|33836.7|33695.7|33823.5|33682.5|33846.9|33705.9|33823|33682|22
1625184520000|2021-07-02 00:08:40|33829.5|33688.5|33828.7|33687.7|33841|33700|33824.9|33683.9|23
1625184530000|2021-07-02 00:08:50|33827.9|33686.9|33824.4|33683.4|33827.9|33686.9|33823.5|33682.5|19
1625184540000|2021-07-02 00:09:00|33824.3|33683.3|33875.4|33734.4|33885|33744|33824.3|33683.3|25
1625184550000|2021-07-02 00:09:10|33876.1|33735.1|33893.2|33752.2|33893.2|33752.2|33859.1|33718.1|26
1625184560000|2021-07-02 00:09:20|33891.1|33750.1|33876.8|33735.8|33891.8|33750.8|33874|33733|20
1625184570000|2021-07-02 00:09:30|33876.7|33735.7|33865.3|33724.3|33876.9|33735.9|33855.4|33714.4|29
1625184580000|2021-07-02 00:09:40|33870.2|33729.2|33890.5|33749.5|33901.9|33760.9|33865.2|33724.2|27
1625184590000|2021-07-02 00:09:50|33887.5|33746.5|33868.4|33727.4|33888|33747|33866.2|33725.2|25
1625184600000|2021-07-02 00:10:00|33868.3|33727.3|33855.5|33714.5|33874.2|33733.2|33849.6|33708.6|26
1625184610000|2021-07-02 00:10:10|33855.3|33714.3|33838.2|33697.2|33855.3|33714.3|33835.5|33694.5|19
1625184620000|2021-07-02 00:10:20|33836.7|33695.7|33848.7|33707.7|33850.7|33709.7|33836.7|33695.7|24
1625184630000|2021-07-02 00:10:30|33848.4|33707.4|33869.8|33728.8|33870.2|33729.2|33848.4|33707.4|26
1625184640000|2021-07-02 00:10:40|33870.7|33729.7|33882.2|33741.2|33884.7|33743.7|33870.3|33729.3|24
1625184650000|2021-07-02 00:10:50|33882.6|33741.6|33886.9|33745.9|33889.1|33748.1|33876.6|33735.6|25
1625184660000|2021-07-02 00:11:00|33886.1|33745.1|33958.7|33817.7|33958.7|33817.7|33886.1|33745.1|27
1625184670000|2021-07-02 00:11:10|33951.4|33810.4|33982.7|33841.7|33995.2|33854.2|33941|33800|26
1625184680000|2021-07-02 00:11:20|33982.8|33841.8|33985.9|33844.9|34001.7|33860.7|33975|33834|28
1625184690000|2021-07-02 00:11:30|33988.6|33847.6|33989.8|33848.8|33990.5|33849.5|33981.8|33840.8|28
1625184700000|2021-07-02 00:11:40|33990.9|33849.9|33972.4|33831.4|33991.5|33850.5|33966.5|33825.5|28
1625184710000|2021-07-02 00:11:50|33981.2|33840.2|33989.2|33848.2|33989.2|33848.2|33969.5|33828.5|27
1625184720000|2021-07-02 00:12:00|33987.7|33846.7|33968.2|33827.2|33991.2|33850.2|33968.2|33827.2|28
1625184730000|2021-07-02 00:12:10|33968.1|33827.1|33959.9|33818.9|33968.9|33827.9|33959.7|33818.7|18
1625184740000|2021-07-02 00:12:20|33959.7|33818.7|33970.3|33829.3|33972.7|33831.7|33957.6|33816.6|26
1625184750000|2021-07-02 00:12:30|33971.3|33830.3|34012.1|33871.1|34012.1|33871.1|33964.9|33823.9|26
1625184760000|2021-07-02 00:12:40|34013|33872|34014|33873|34027.7|33886.7|33998.5|33857.5|29
1625184770000|2021-07-02 00:12:50|34012.7|33871.7|33999.7|33858.7|34012.7|33871.7|33999.7|33858.7|25
1625184780000|2021-07-02 00:13:00|34000.1|33859.1|34015.2|33874.2|34020.8|33879.8|34000.1|33859.1|28
1625184790000|2021-07-02 00:13:10|34014.6|33873.6|33981.7|33840.7|34014.6|33873.6|33981.7|33840.7|25
1625184800000|2021-07-02 00:13:20|33991|33850|33988.8|33847.8|33994.9|33853.9|33975.2|33834.2|24
1625184810000|2021-07-02 00:13:30|33988.6|33847.6|33980.6|33839.6|33991|33850|33980.1|33839.1|25
1625184820000|2021-07-02 00:13:40|33980.5|33839.5|33934.2|33793.2|33982.8|33841.8|33934|33793|26
1625184830000|2021-07-02 00:13:50|33932.2|33791.2|33934.6|33793.6|33945.3|33804.3|33931.1|33790.1|26
1625184840000|2021-07-02 00:14:00|33933.6|33792.6|33927|33786|33934.7|33793.7|33927|33786|11
1625184850000|2021-07-02 00:14:10|33922.6|33781.6|33929.9|33788.9|33930.9|33789.9|33920.2|33779.2|15
1625184860000|2021-07-02 00:14:20|33930|33789|33944.8|33803.8|33944.8|33803.8|33908.7|33767.7|23
1625184870000|2021-07-02 00:14:30|33945.8|33804.8|33958.2|33817.2|33962.1|33821.1|33945.8|33804.8|25
1625184880000|2021-07-02 00:14:40|33959.1|33818.1|33990.4|33849.4|33990.4|33849.4|33959.1|33818.1|26
1625184890000|2021-07-02 00:14:50|33988.4|33847.4|33963.4|33822.4|33988.4|33847.4|33961.9|33820.9|28
1625184900000|2021-07-02 00:15:00|33962.3|33821.3|33977.1|33836.1|33977.1|33836.1|33955|33814|27
1625184910000|2021-07-02 00:15:10|33979.2|33838.2|33996.5|33855.5|34003.7|33862.7|33979.2|33838.2|27
1625184920000|2021-07-02 00:15:20|33996.4|33855.4|34001.7|33860.7|34001.7|33860.7|33989.7|33848.7|26
1625184930000|2021-07-02 00:15:30|34002.5|33861.5|33999.5|33858.5|34002.8|33861.8|33997.3|33856.3|17
1625184940000|2021-07-02 00:15:40|33999|33858|33990.9|33849.9|33999|33858|33990.2|33849.2|24
1625184950000|2021-07-02 00:15:50|33990.8|33849.8|33977.6|33836.6|33992.4|33851.4|33972.6|33831.6|23
1625184960000|2021-07-02 00:16:00|33977.2|33836.2|33965.6|33824.6|33978.1|33837.1|33963.1|33822.1|25
1625184970000|2021-07-02 00:16:10|33964.4|33823.4|33932.4|33791.4|33964.4|33823.4|33932.4|33791.4|26
1625184980000|2021-07-02 00:16:20|33934.7|33793.7|33931.6|33790.6|33935.6|33794.6|33930.1|33789.1|17
1625184990000|2021-07-02 00:16:30|33931.8|33790.8|33929.7|33788.7|33954.5|33813.5|33929.7|33788.7|28
1625185000000|2021-07-02 00:16:40|33930.8|33789.8|33919.9|33778.9|33930.8|33789.8|33918.8|33777.8|22
1625185010000|2021-07-02 00:16:50|33921.4|33780.4|33933.7|33792.7|33941|33800|33921.4|33780.4|24
1625185020000|2021-07-02 00:17:00|33931.4|33790.4|33928.8|33787.8|33933.5|33792.5|33926.6|33785.6|24
1625185030000|2021-07-02 00:17:10|33932.3|33791.3|33924.1|33783.1|33933.3|33792.3|33921.7|33780.7|24
1625185040000|2021-07-02 00:17:20|33924.8|33783.8|33909.8|33768.8|33924.8|33783.8|33909.7|33768.7|24
1625185050000|2021-07-02 00:17:30|33910.1|33769.1|33910.2|33769.2|33912.5|33771.5|33910.1|33769.1|22
1625185060000|2021-07-02 00:17:40|33910.4|33769.4|33913.2|33772.2|33923.4|33782.4|33910.2|33769.2|29
1625185070000|2021-07-02 00:17:50|33912.5|33771.5|33899.8|33758.8|33912.5|33771.5|33899.7|33758.7|25
1625185080000|2021-07-02 00:18:00|33899.3|33758.3|33903.5|33762.5|33907.2|33766.2|33898.7|33757.7|22
1625185090000|2021-07-02 00:18:10|33903.6|33762.6|33903|33762|33904.4|33763.4|33902.6|33761.6|15
1625185100000|2021-07-02 00:18:20|33903.1|33762.1|33901.7|33760.7|33903.9|33762.9|33901.7|33760.7|13
1625185110000|2021-07-02 00:18:30|33901.9|33760.9|33897.3|33756.3|33902.8|33761.8|33896.1|33755.1|22
1625185120000|2021-07-02 00:18:40|33897.2|33756.2|33899.3|33758.3|33900.9|33759.9|33897.2|33756.2|15
1625185130000|2021-07-02 00:18:50|33898.9|33757.9|33896.6|33755.6|33898.9|33757.9|33896|33755|20
1625185140000|2021-07-02 00:19:00|33897.5|33756.5|33918.6|33777.6|33920.5|33779.5|33897.5|33756.5|25
1625185150000|2021-07-02 00:19:10|33925.4|33784.4|33938.9|33797.9|33940.5|33799.5|33922.8|33781.8|25
1625185160000|2021-07-02 00:19:20|33938.3|33797.3|33939.4|33798.4|33940.6|33799.6|33930.2|33789.2|28
1625185170000|2021-07-02 00:19:30|33938.4|33797.4|33915.7|33774.7|33938.4|33797.4|33913.7|33772.7|21
1625185180000|2021-07-02 00:19:40|33913.8|33772.8|33909.6|33768.6|33915.8|33774.8|33908.1|33767.1|22
1625185190000|2021-07-02 00:19:50|33910.3|33769.3|33908.9|33767.9|33916.5|33775.5|33908.2|33767.2|26
1625185200000|2021-07-02 00:20:00|33908.6|33767.6|33903.4|33762.4|33911.3|33770.3|33902.2|33761.2|22
1625185210000|2021-07-02 00:20:10|33903.5|33762.5|33903|33762|33909.1|33768.1|33902.4|33761.4|23
1625185220000|2021-07-02 00:20:20|33902.2|33761.2|33906.8|33765.8|33909.2|33768.2|33902.2|33761.2|20
1625185230000|2021-07-02 00:20:30|33906.4|33765.4|33912.6|33771.6|33916.8|33775.8|33903|33762|25
1625185240000|2021-07-02 00:20:40|33917.7|33776.7|33929.9|33788.9|33935.3|33794.3|33917.7|33776.7|23
1625185250000|2021-07-02 00:20:50|33929.8|33788.8|33910.9|33769.9|33929.8|33788.8|33908.8|33767.8|28
1625185260000|2021-07-02 00:21:00|33910.5|33769.5|33914|33773|33916.9|33775.9|33910.4|33769.4|25
1625185270000|2021-07-02 00:21:10|33914.8|33773.8|33933|33792|33933|33792|33911.6|33770.6|23
1625185280000|2021-07-02 00:21:20|33932.7|33791.7|33925.6|33784.6|33938.5|33797.5|33925.3|33784.3|26
1625185290000|2021-07-02 00:21:30|33926|33785|33924.6|33783.6|33928.9|33787.9|33923.5|33782.5|27
1625185300000|2021-07-02 00:21:40|33924.8|33783.8|33923.6|33782.6|33924.8|33783.8|33923|33782|15
1625185310000|2021-07-02 00:21:50|33923.1|33782.1|33914.4|33773.4|33923.1|33782.1|33914.4|33773.4|25
1625185320000|2021-07-02 00:22:00|33913|33772|33923.6|33782.6|33923.6|33782.6|33912.1|33771.1|25
1625185330000|2021-07-02 00:22:10|33920.4|33779.4|33916.8|33775.8|33921.1|33780.1|33915.9|33774.9|24
1625185340000|2021-07-02 00:22:20|33916.7|33775.7|33916.1|33775.1|33917.2|33776.2|33914.8|33773.8|10
1625185350000|2021-07-02 00:22:30|33915.9|33774.9|33920.3|33779.3|33920.3|33779.3|33915.1|33774.1|18
1625185360000|2021-07-02 00:22:40|33920.7|33779.7|33918.1|33777.1|33920.7|33779.7|33917.5|33776.5|16
1625185370000|2021-07-02 00:22:50|33922|33781|33927.8|33786.8|33927.8|33786.8|33922|33781|24
1625185380000|2021-07-02 00:23:00|33926.8|33785.8|33927.3|33786.3|33928|33787|33924.7|33783.7|18
1625185390000|2021-07-02 00:23:10|33928|33787|33927.9|33786.9|33929.7|33788.7|33927.3|33786.3|13
1625185400000|2021-07-02 00:23:20|33928.5|33787.5|33927|33786|33929.4|33788.4|33926.8|33785.8|12
1625185410000|2021-07-02 00:23:30|33927.1|33786.1|33922.6|33781.6|33927.1|33786.1|33922.3|33781.3|9
1625185420000|2021-07-02 00:23:40|33922.7|33781.7|33922.7|33781.7|33923.7|33782.7|33921.1|33780.1|21
1625185430000|2021-07-02 00:23:50|33922.8|33781.8|33920.8|33779.8|33922.8|33781.8|33920.6|33779.6|9
1625185440000|2021-07-02 00:24:00|33921.4|33780.4|33913.6|33772.6|33921.5|33780.5|33913.6|33772.6|13
1625185450000|2021-07-02 00:24:10|33916.5|33775.5|33888.3|33747.3|33917.5|33776.5|33888.3|33747.3|15
1625185460000|2021-07-02 00:24:20|33885.9|33744.9|33887.6|33746.6|33890.4|33749.4|33882.7|33741.7|23
1625185470000|2021-07-02 00:24:30|33886.7|33745.7|33872.8|33731.8|33886.7|33745.7|33870.5|33729.5|26
1625185480000|2021-07-02 00:24:40|33872.6|33731.6|33852.7|33711.7|33872.6|33731.6|33848.9|33707.9|21
1625185490000|2021-07-02 00:24:50|33855.9|33714.9|33865.7|33724.7|33865.9|33724.9|33854.5|33713.5|27
1625185500000|2021-07-02 00:25:00|33865.5|33724.5|33857.5|33716.5|33865.8|33724.8|33857.5|33716.5|28
1625185510000|2021-07-02 00:25:10|33857.4|33716.4|33850.1|33709.1|33857.5|33716.5|33850.1|33709.1|25
1625185520000|2021-07-02 00:25:20|33850.3|33709.3|33857|33716|33858.9|33717.9|33848.4|33707.4|26
1625185530000|2021-07-02 00:25:30|33857.4|33716.4|33848.7|33707.7|33857.7|33716.7|33848.7|33707.7|27
1625185540000|2021-07-02 00:25:40|33843.9|33702.9|33845.9|33704.9|33845.9|33704.9|33843.9|33702.9|23
1625185550000|2021-07-02 00:25:50|33845.4|33704.4|33845.2|33704.2|33846.2|33705.2|33842.6|33701.6|22
1625185560000|2021-07-02 00:26:00|33845.3|33704.3|33871.5|33730.5|33871.5|33730.5|33844|33703|27
1625185570000|2021-07-02 00:26:10|33871.7|33730.7|33872.3|33731.3|33872.4|33731.4|33867.3|33726.3|16
1625185580000|2021-07-02 00:26:20|33871.7|33730.7|33867.5|33726.5|33876.5|33735.5|33867.1|33726.1|21
1625185590000|2021-07-02 00:26:30|33867.7|33726.7|33856.8|33715.8|33869.3|33728.3|33856.8|33715.8|22
1625185600000|2021-07-02 00:26:40|33856.6|33715.6|33854|33713|33858.7|33717.7|33852.9|33711.9|25
1625185610000|2021-07-02 00:26:50|33848.8|33707.8|33843.3|33702.3|33848.8|33707.8|33840.4|33699.4|20
1625185620000|2021-07-02 00:27:00|33843.5|33702.5|33841.3|33700.3|33843.5|33702.5|33839.7|33698.7|18
1625185630000|2021-07-02 00:27:10|33841.4|33700.4|33845.1|33704.1|33846.9|33705.9|33840.3|33699.3|26
1625185640000|2021-07-02 00:27:20|33845.2|33704.2|33844.1|33703.1|33848|33707|33842.9|33701.9|20
1625185650000|2021-07-02 00:27:30|33842.8|33701.8|33843|33702|33843.7|33702.7|33841.1|33700.1|18
1625185660000|2021-07-02 00:27:40|33843.1|33702.1|33849.6|33708.6|33849.6|33708.6|33840|33699|23
1625185670000|2021-07-02 00:27:50|33849.5|33708.5|33847.2|33706.2|33849.6|33708.6|33844.1|33703.1|22
1625185680000|2021-07-02 00:28:00|33846.9|33705.9|33848.2|33707.2|33849|33708|33845.9|33704.9|16
1625185690000|2021-07-02 00:28:10|33847.9|33706.9|33848.7|33707.7|33848.7|33707.7|33844.3|33703.3|22
1625185700000|2021-07-02 00:28:20|33848.1|33707.1|33848.2|33707.2|33848.2|33707.2|33844.7|33703.7|22
1625185710000|2021-07-02 00:28:30|33848.4|33707.4|33894.1|33753.1|33902.1|33761.1|33848.4|33707.4|21
1625185720000|2021-07-02 00:28:40|33893.2|33752.2|33883|33742|33895.6|33754.6|33882.5|33741.5|26
1625185730000|2021-07-02 00:28:50|33883.3|33742.3|33899.7|33758.7|33900.6|33759.6|33882.4|33741.4|21
1625185740000|2021-07-02 00:29:00|33897.9|33756.9|33900.6|33759.6|33905.1|33764.1|33897.9|33756.9|15
1625185750000|2021-07-02 00:29:10|33900.9|33759.9|33877.6|33736.6|33900.9|33759.9|33877.6|33736.6|17
1625185760000|2021-07-02 00:29:20|33876.6|33735.6|33859.3|33718.3|33876.6|33735.6|33859.3|33718.3|22
1625185770000|2021-07-02 00:29:30|33855.2|33714.2|33835.1|33694.1|33855.2|33714.2|33834.8|33693.8|24
1625185780000|2021-07-02 00:29:40|33840.5|33699.5|33844.7|33703.7|33857.5|33716.5|33830.4|33689.4|27
1625185790000|2021-07-02 00:29:50|33842|33701|33834.6|33693.6|33842|33701|33833.1|33692.1|25
1625185800000|2021-07-02 00:30:00|33833.4|33692.4|33849.3|33708.3|33852.5|33711.5|33832.6|33691.6|24
1625185810000|2021-07-02 00:30:10|33846.7|33705.7|33836.8|33695.8|33846.7|33705.7|33835.6|33694.6|26
1625185820000|2021-07-02 00:30:20|33837.3|33696.3|33822.1|33681.1|33837.7|33696.7|33822.1|33681.1|26
1625185830000|2021-07-02 00:30:30|33821.5|33680.5|33818.8|33677.8|33821.5|33680.5|33817.5|33676.5|24
1625185840000|2021-07-02 00:30:40|33818.3|33677.3|33840.5|33699.5|33840.5|33699.5|33818.3|33677.3|25
1625185850000|2021-07-02 00:30:50|33837.6|33696.6|33847.4|33706.4|33849|33708|33837.6|33696.6|27
1625185860000|2021-07-02 00:31:00|33846.4|33705.4|33843.7|33702.7|33854|33713|33843.7|33702.7|25
1625185870000|2021-07-02 00:31:10|33843.5|33702.5|33834.9|33693.9|33843.5|33702.5|33833.5|33692.5|22
1625185880000|2021-07-02 00:31:20|33834.3|33693.3|33831.6|33690.6|33835.5|33694.5|33830.5|33689.5|13
1625185890000|2021-07-02 00:31:30|33830.7|33689.7|33837.4|33696.4|33837.4|33696.4|33830.6|33689.6|6
1625185900000|2021-07-02 00:31:40|33830.4|33689.4|33814.4|33673.4|33830.4|33689.4|33814.4|33673.4|20
1625185910000|2021-07-02 00:31:50|33815|33674|33813.5|33672.5|33815.1|33674.1|33813.3|33672.3|15
1625185920000|2021-07-02 00:32:00|33814.3|33673.3|33813.9|33672.9|33816.2|33675.2|33812.9|33671.9|22
1625185930000|2021-07-02 00:32:10|33813.1|33672.1|33813.8|33672.8|33815|33674|33813|33672|19
1625185940000|2021-07-02 00:32:20|33814|33673|33825.7|33684.7|33830.3|33689.3|33813.9|33672.9|28
1625185950000|2021-07-02 00:32:30|33825.8|33684.8|33820.8|33679.8|33830.6|33689.6|33816.4|33675.4|26
1625185960000|2021-07-02 00:32:40|33820.4|33679.4|33816.2|33675.2|33820.5|33679.5|33815.1|33674.1|24
1625185970000|2021-07-02 00:32:50|33816.5|33675.5|33816.7|33675.7|33817.7|33676.7|33814.3|33673.3|16
1625185980000|2021-07-02 00:33:00|33816.3|33675.3|33814.4|33673.4|33816.3|33675.3|33809.4|33668.4|18
1625185990000|2021-07-02 00:33:10|33813.9|33672.9|33810.3|33669.3|33813.9|33672.9|33810.3|33669.3|13
1625186000000|2021-07-02 00:33:20|33810.2|33669.2|33805|33664|33810.2|33669.2|33805|33664|17
1625186010000|2021-07-02 00:33:30|33804.8|33663.8|33802.3|33661.3|33805.5|33664.5|33801.7|33660.7|17
1625186020000|2021-07-02 00:33:40|33802.7|33661.7|33796.6|33655.6|33811.1|33670.1|33796.1|33655.1|25
1625186030000|2021-07-02 00:33:50|33796.5|33655.5|33796|33655|33798.6|33657.6|33795.9|33654.9|24
1625186040000|2021-07-02 00:34:00|33796.5|33655.5|33807.5|33666.5|33808.3|33667.3|33795.5|33654.5|21
1625186050000|2021-07-02 00:34:10|33808.4|33667.4|33796.5|33655.5|33809|33668|33796.5|33655.5|20
1625186060000|2021-07-02 00:34:20|33789.3|33648.3|33794.5|33653.5|33796.2|33655.2|33789.3|33648.3|16
1625186070000|2021-07-02 00:34:30|33793|33652|33791.9|33650.9|33798.1|33657.1|33791.3|33650.3|21
1625186080000|2021-07-02 00:34:40|33791.7|33650.7|33796.4|33655.4|33798.6|33657.6|33789.2|33648.2|25
1625186090000|2021-07-02 00:34:50|33797.2|33656.2|33786.6|33645.6|33797.2|33656.2|33786.2|33645.2|21
1625186100000|2021-07-02 00:35:00|33787.6|33646.6|33781.2|33640.2|33787.6|33646.6|33781.2|33640.2|18
1625186110000|2021-07-02 00:35:10|33786.3|33645.3|33791.4|33650.4|33791.4|33650.4|33783|33642|14
1625186120000|2021-07-02 00:35:20|33791.2|33650.2|33791.1|33650.1|33793.1|33652.1|33791.1|33650.1|10
1625186130000|2021-07-02 00:35:30|33790.5|33649.5|33779.6|33638.6|33790.5|33649.5|33778.7|33637.7|19
1625186140000|2021-07-02 00:35:40|33779.9|33638.9|33783.9|33642.9|33785.9|33644.9|33777.5|33636.5|18
1625186150000|2021-07-02 00:35:50|33781.4|33640.4|33789.1|33648.1|33789.1|33648.1|33780.6|33639.6|22
1625186160000|2021-07-02 00:36:00|33789.2|33648.2|33803.1|33662.1|33803.3|33662.3|33789.2|33648.2|22
1625186170000|2021-07-02 00:36:10|33806.9|33665.9|33809.7|33668.7|33812|33671|33805|33664|21
1625186180000|2021-07-02 00:36:20|33809.3|33668.3|33786.9|33645.9|33809.3|33668.3|33785.1|33644.1|24
1625186190000|2021-07-02 00:36:30|33786.7|33645.7|33788.6|33647.6|33788.9|33647.9|33785.7|33644.7|11
1625186200000|2021-07-02 00:36:40|33788.3|33647.3|33780.4|33639.4|33788.3|33647.3|33780.4|33639.4|17
1625186210000|2021-07-02 00:36:50|33779.1|33638.1|33774.4|33633.4|33779.1|33638.1|33771.2|33630.2|20
1625186220000|2021-07-02 00:37:00|33775|33634|33780.3|33639.3|33780.3|33639.3|33772.8|33631.8|20
1625186230000|2021-07-02 00:37:10|33779|33638|33780.1|33639.1|33782.3|33641.3|33775.2|33634.2|22
1625186240000|2021-07-02 00:37:20|33780.3|33639.3|33780.1|33639.1|33782|33641|33777.7|33636.7|22
1625186250000|2021-07-02 00:37:30|33780.7|33639.7|33789.8|33648.8|33795.5|33654.5|33780.7|33639.7|26
1625186260000|2021-07-02 00:37:40|33789.9|33648.9|33785.2|33644.2|33793.3|33652.3|33777.9|33636.9|28
1625186270000|2021-07-02 00:37:50|33783.8|33642.8|33781.7|33640.7|33788.9|33647.9|33781.6|33640.6|19
1625186280000|2021-07-02 00:38:00|33781.6|33640.6|33799.5|33658.5|33799.5|33658.5|33781.6|33640.6|18
1625186290000|2021-07-02 00:38:10|33798.4|33657.4|33802|33661|33805.3|33664.3|33795.5|33654.5|20
1625186300000|2021-07-02 00:38:20|33803.5|33662.5|33803.7|33662.7|33804.8|33663.8|33797.9|33656.9|18
1625186310000|2021-07-02 00:38:30|33803.5|33662.5|33800.2|33659.2|33806.9|33665.9|33800.2|33659.2|15
1625186320000|2021-07-02 00:38:40|33795.3|33654.3|33782|33641|33795.3|33654.3|33782|33641|20
1625186330000|2021-07-02 00:38:50|33782.2|33641.2|33779.4|33638.4|33782.2|33641.2|33775.1|33634.1|23
1625186340000|2021-07-02 00:39:00|33779.6|33638.6|33777.7|33636.7|33780.1|33639.1|33773.6|33632.6|24
1625186350000|2021-07-02 00:39:10|33772.3|33631.3|33781.6|33640.6|33785|33644|33771.9|33630.9|22
1625186360000|2021-07-02 00:39:20|33783.1|33642.1|33782.4|33641.4|33783.4|33642.4|33780.3|33639.3|14
1625186370000|2021-07-02 00:39:30|33782.6|33641.6|33781.7|33640.7|33784.4|33643.4|33781.5|33640.5|12
1625186380000|2021-07-02 00:39:40|33782.7|33641.7|33786.3|33645.3|33790.8|33649.8|33782.3|33641.3|25
1625186390000|2021-07-02 00:39:50|33786.7|33645.7|33781.8|33640.8|33786.7|33645.7|33781.2|33640.2|19
1625186400000|2021-07-02 00:40:00|33781.6|33640.6|33777.6|33636.6|33781.6|33640.6|33775.8|33634.8|20
1625186410000|2021-07-02 00:40:10|33777.9|33636.9|33771.4|33630.4|33777.9|33636.9|33770.2|33629.2|17
1625186420000|2021-07-02 00:40:20|33771.9|33630.9|33773.8|33632.8|33773.8|33632.8|33767.1|33626.1|25
1625186430000|2021-07-02 00:40:30|33773.4|33632.4|33781.6|33640.6|33792.9|33651.9|33773.4|33632.4|26
1625186440000|2021-07-02 00:40:40|33778.1|33637.1|33773|33632|33778.1|33637.1|33771.8|33630.8|23
1625186450000|2021-07-02 00:40:50|33773.9|33632.9|33770.5|33629.5|33779.4|33638.4|33770.4|33629.4|22
1625186460000|2021-07-02 00:41:00|33770.6|33629.6|33777.4|33636.4|33778.9|33637.9|33770.5|33629.5|23
1625186470000|2021-07-02 00:41:10|33776.8|33635.8|33773.4|33632.4|33777.6|33636.6|33773.4|33632.4|25
1625186480000|2021-07-02 00:41:20|33776|33635|33780.7|33639.7|33784.7|33643.7|33776|33635|22
1625186490000|2021-07-02 00:41:30|33780.8|33639.8|33784.3|33643.3|33788.9|33647.9|33780.8|33639.8|24
1625186500000|2021-07-02 00:41:40|33783.4|33642.4|33781.6|33640.6|33786.4|33645.4|33781|33640|22
1625186510000|2021-07-02 00:41:50|33782.4|33641.4|33794.2|33653.2|33794.3|33653.3|33782.4|33641.4|21
1625186520000|2021-07-02 00:42:00|33794.7|33653.7|33790.4|33649.4|33799.2|33658.2|33790.3|33649.3|23
1625186530000|2021-07-02 00:42:10|33790.3|33649.3|33780.6|33639.6|33790.3|33649.3|33779.2|33638.2|26
1625186540000|2021-07-02 00:42:20|33780.8|33639.8|33777.6|33636.6|33780.8|33639.8|33777.1|33636.1|17
1625186550000|2021-07-02 00:42:30|33779.3|33638.3|33781.3|33640.3|33784.9|33643.9|33777.9|33636.9|24
1625186560000|2021-07-02 00:42:40|33780.2|33639.2|33775.6|33634.6|33780.2|33639.2|33772.7|33631.7|21
1625186570000|2021-07-02 00:42:50|33775.9|33634.9|33788.8|33647.8|33788.8|33647.8|33775.9|33634.9|25
1625186580000|2021-07-02 00:43:00|33789|33648|33793|33652|33794.8|33653.8|33789|33648|28
1625186590000|2021-07-02 00:43:10|33793.1|33652.1|33792.5|33651.5|33794.3|33653.3|33790.5|33649.5|14
1625186600000|2021-07-02 00:43:20|33790.5|33649.5|33776.7|33635.7|33790.5|33649.5|33775.2|33634.2|27
1625186610000|2021-07-02 00:43:30|33778.7|33637.7|33791.8|33650.8|33791.8|33650.8|33778.5|33637.5|27
1625186620000|2021-07-02 00:43:40|33793.4|33652.4|33782.4|33641.4|33793.4|33652.4|33782.4|33641.4|25
1625186630000|2021-07-02 00:43:50|33782.2|33641.2|33773.3|33632.3|33782.2|33641.2|33773.1|33632.1|24
1625186640000|2021-07-02 00:44:00|33773.1|33632.1|33772.8|33631.8|33773.1|33632.1|33772.7|33631.7|8
1625186650000|2021-07-02 00:44:10|33772.9|33631.9|33775.3|33634.3|33780.4|33639.4|33772.9|33631.9|18
1625186660000|2021-07-02 00:44:20|33774.6|33633.6|33775.2|33634.2|33776|33635|33773.3|33632.3|17
1625186670000|2021-07-02 00:44:30|33774.9|33633.9|33773.1|33632.1|33774.9|33633.9|33773.1|33632.1|18
1625186680000|2021-07-02 00:44:40|33772.8|33631.8|33772.8|33631.8|33774.2|33633.2|33772.8|33631.8|19
1625186690000|2021-07-02 00:44:50|33773.4|33632.4|33771.4|33630.4|33773.4|33632.4|33771.4|33630.4|15
1625186700000|2021-07-02 00:45:00|33770.8|33629.8|33786.7|33645.7|33788.2|33647.2|33769|33628|23
1625186710000|2021-07-02 00:45:10|33786.8|33645.8|33785.3|33644.3|33787|33646|33784.7|33643.7|13
1625186720000|2021-07-02 00:45:20|33785.8|33644.8|33784.7|33643.7|33785.8|33644.8|33777.8|33636.8|24
1625186730000|2021-07-02 00:45:30|33786|33645|33784.1|33643.1|33786|33645|33782.7|33641.7|24
1625186740000|2021-07-02 00:45:40|33784.8|33643.8|33785.3|33644.3|33785.7|33644.7|33781.8|33640.8|19
1625186750000|2021-07-02 00:45:50|33785.6|33644.6|33782.6|33641.6|33786.5|33645.5|33782.6|33641.6|17
1625186760000|2021-07-02 00:46:00|33782.3|33641.3|33776.1|33635.1|33783.2|33642.2|33776.1|33635.1|17
1625186770000|2021-07-02 00:46:10|33776.3|33635.3|33772.9|33631.9|33777.3|33636.3|33772.9|33631.9|11
1625186780000|2021-07-02 00:46:20|33773.1|33632.1|33773.4|33632.4|33774.3|33633.3|33771.1|33630.1|12
1625186790000|2021-07-02 00:46:30|33772.7|33631.7|33772.4|33631.4|33773|33632|33772.4|33631.4|11
1625186800000|2021-07-02 00:46:40|33772.2|33631.2|33772.3|33631.3|33772.4|33631.4|33771.6|33630.6|21
1625186810000|2021-07-02 00:46:50|33772.2|33631.2|33756.5|33615.5|33772.2|33631.2|33754.9|33613.9|21
1625186820000|2021-07-02 00:47:00|33756.6|33615.6|33743.3|33602.3|33760.4|33619.4|33743.3|33602.3|25
1625186830000|2021-07-02 00:47:10|33741.5|33600.5|33737.7|33596.7|33741.9|33600.9|33737.4|33596.4|26
1625186840000|2021-07-02 00:47:20|33737.6|33596.6|33739.6|33598.6|33739.9|33598.9|33737.6|33596.6|21
1625186850000|2021-07-02 00:47:30|33739.4|33598.4|33735.7|33594.7|33740.3|33599.3|33735.4|33594.4|18
1625186860000|2021-07-02 00:47:40|33737.1|33596.1|33735.9|33594.9|33738.6|33597.6|33734.2|33593.2|21
1625186870000|2021-07-02 00:47:50|33738.7|33597.7|33742.2|33601.2|33743.4|33602.4|33737.1|33596.1|23
1625186880000|2021-07-02 00:48:00|33741.7|33600.7|33736.4|33595.4|33741.7|33600.7|33735.7|33594.7|20
1625186890000|2021-07-02 00:48:10|33736.5|33595.5|33737.9|33596.9|33737.9|33596.9|33736.1|33595.1|17
1625186900000|2021-07-02 00:48:20|33736.3|33595.3|33736.4|33595.4|33737.9|33596.9|33736.3|33595.3|6
1625186910000|2021-07-02 00:48:30|33737.9|33596.9|33731.2|33590.2|33737.9|33596.9|33729.2|33588.2|7
1625186920000|2021-07-02 00:48:40|33729.6|33588.6|33731.5|33590.5|33731.5|33590.5|33729.5|33588.5|11
1625186930000|2021-07-02 00:48:50|33732.2|33591.2|33753.1|33612.1|33753.5|33612.5|33732.2|33591.2|23
1625186940000|2021-07-02 00:49:00|33751.5|33610.5|33758.8|33617.8|33761.2|33620.2|33751.5|33610.5|25
1625186950000|2021-07-02 00:49:10|33767.4|33626.4|33748.7|33607.7|33767.4|33626.4|33747.3|33606.3|27
1625186960000|2021-07-02 00:49:20|33747|33606|33728.2|33587.2|33747.5|33606.5|33728.2|33587.2|24
1625186970000|2021-07-02 00:49:30|33728.3|33587.3|33725.5|33584.5|33728.6|33587.6|33725.5|33584.5|21
1625186980000|2021-07-02 00:49:40|33726.7|33585.7|33728.6|33587.6|33728.8|33587.8|33725.2|33584.2|23
1625186990000|2021-07-02 00:49:50|33728.5|33587.5|33735.5|33594.5|33740.7|33599.7|33726.5|33585.5|27
1625187000000|2021-07-02 00:50:00|33735.2|33594.2|33732.2|33591.2|33735.2|33594.2|33728.6|33587.6|26
1625187010000|2021-07-02 00:50:10|33732.4|33591.4|33730.2|33589.2|33732.4|33591.4|33722.6|33581.6|23
1625187020000|2021-07-02 00:50:20|33730.7|33589.7|33746|33605|33746|33605|33730.7|33589.7|20
1625187030000|2021-07-02 00:50:30|33746.5|33605.5|33739.1|33598.1|33746.5|33605.5|33733.9|33592.9|28
1625187040000|2021-07-02 00:50:40|33740.1|33599.1|33728.4|33587.4|33745.2|33604.2|33728.4|33587.4|26
1625187050000|2021-07-02 00:50:50|33730.4|33589.4|33730.2|33589.2|33731|33590|33728.1|33587.1|23
1625187060000|2021-07-02 00:51:00|33733.5|33592.5|33742.3|33601.3|33748.3|33607.3|33733.5|33592.5|25
1625187070000|2021-07-02 00:51:10|33744|33603|33731.4|33590.4|33745.4|33604.4|33729.9|33588.9|25
1625187080000|2021-07-02 00:51:20|33729.6|33588.6|33733.7|33592.7|33734|33593|33729.6|33588.6|23
1625187090000|2021-07-02 00:51:30|33734.1|33593.1|33734.1|33593.1|33735.9|33594.9|33733.8|33592.8|23
1625187100000|2021-07-02 00:51:40|33732.3|33591.3|33736.7|33595.7|33738.9|33597.9|33729.6|33588.6|21
1625187110000|2021-07-02 00:51:50|33736.4|33595.4|33731.3|33590.3|33736.4|33595.4|33730.9|33589.9|22
1625187120000|2021-07-02 00:52:00|33730.6|33589.6|33729.8|33588.8|33732.8|33591.8|33727.2|33586.2|24
1625187130000|2021-07-02 00:52:10|33730.4|33589.4|33729|33588|33732|33591|33726.8|33585.8|26
1625187140000|2021-07-02 00:52:20|33728.9|33587.9|33730.6|33589.6|33731.5|33590.5|33722|33581|20
1625187150000|2021-07-02 00:52:30|33730.3|33589.3|33730.3|33589.3|33734.4|33593.4|33730.3|33589.3|10
1625187160000|2021-07-02 00:52:40|33732.2|33591.2|33740.2|33599.2|33740.2|33599.2|33732.2|33591.2|11
1625187170000|2021-07-02 00:52:50|33739.7|33598.7|33739.5|33598.5|33740.6|33599.6|33738.4|33597.4|16
1625187180000|2021-07-02 00:53:00|33740|33599|33759.8|33618.8|33761.4|33620.4|33739.4|33598.4|27
1625187190000|2021-07-02 00:53:10|33758|33617|33743.1|33602.1|33760.4|33619.4|33743.1|33602.1|21
1625187200000|2021-07-02 00:53:20|33742.9|33601.9|33722.9|33581.9|33743.2|33602.2|33722.9|33581.9|18
1625187210000|2021-07-02 00:53:30|33722.1|33581.1|33725.4|33584.4|33728.9|33587.9|33722.1|33581.1|20
1625187220000|2021-07-02 00:53:40|33724.5|33583.5|33723.2|33582.2|33726.6|33585.6|33723.2|33582.2|23
1625187230000|2021-07-02 00:53:50|33724.5|33583.5|33732.7|33591.7|33732.7|33591.7|33723.9|33582.9|20
1625187240000|2021-07-02 00:54:00|33730.5|33589.5|33733.5|33592.5|33734.5|33593.5|33726.7|33585.7|16
1625187250000|2021-07-02 00:54:10|33732.2|33591.2|33738.3|33597.3|33738.3|33597.3|33727|33586|23
1625187260000|2021-07-02 00:54:20|33736.3|33595.3|33735.7|33594.7|33737.6|33596.6|33735.7|33594.7|12
1625187270000|2021-07-02 00:54:30|33736.2|33595.2|33752|33611|33752.4|33611.4|33735.7|33594.7|22
1625187280000|2021-07-02 00:54:40|33752.1|33611.1|33747.7|33606.7|33752.5|33611.5|33747.7|33606.7|23
1625187290000|2021-07-02 00:54:50|33747.1|33606.1|33751.3|33610.3|33751.3|33610.3|33742.5|33601.5|22
1625187300000|2021-07-02 00:55:00|33748.1|33607.1|33743.9|33602.9|33748.2|33607.2|33740.5|33599.5|15
1625187310000|2021-07-02 00:55:10|33743.5|33602.5|33744.6|33603.6|33745.6|33604.6|33742.1|33601.1|15
1625187320000|2021-07-02 00:55:20|33744.5|33603.5|33742|33601|33744.5|33603.5|33741.9|33600.9|20
1625187330000|2021-07-02 00:55:30|33742.3|33601.3|33745.6|33604.6|33745.6|33604.6|33742|33601|17
1625187340000|2021-07-02 00:55:40|33744.3|33603.3|33742.8|33601.8|33745.2|33604.2|33742.8|33601.8|18
1625187350000|2021-07-02 00:55:50|33742|33601|33743.2|33602.2|33745.3|33604.3|33742|33601|15
1625187360000|2021-07-02 00:56:00|33742.9|33601.9|33754.7|33613.7|33755|33614|33742.5|33601.5|14
1625187370000|2021-07-02 00:56:10|33753.2|33612.2|33749.6|33608.6|33753.2|33612.2|33745.1|33604.1|24
1625187380000|2021-07-02 00:56:20|33749.3|33608.3|33750.7|33609.7|33751.1|33610.1|33746.7|33605.7|16
1625187390000|2021-07-02 00:56:30|33750.9|33609.9|33755.8|33614.8|33758|33617|33750.1|33609.1|26
1625187400000|2021-07-02 00:56:40|33756.6|33615.6|33778.9|33637.9|33779.2|33638.2|33756.6|33615.6|17
1625187410000|2021-07-02 00:56:50|33780.4|33639.4|33777.5|33636.5|33783.7|33642.7|33775.5|33634.5|24
1625187420000|2021-07-02 00:57:00|33776.6|33635.6|33778.6|33637.6|33783.2|33642.2|33776.6|33635.6|22
1625187430000|2021-07-02 00:57:10|33779.1|33638.1|33782.3|33641.3|33788|33647|33777.9|33636.9|25
1625187440000|2021-07-02 00:57:20|33779.6|33638.6|33775.2|33634.2|33783.5|33642.5|33771.5|33630.5|26
1625187450000|2021-07-02 00:57:30|33775|33634|33780.8|33639.8|33780.9|33639.9|33774.3|33633.3|27
1625187460000|2021-07-02 00:57:40|33779.9|33638.9|33780.9|33639.9|33787.2|33646.2|33777.9|33636.9|24
1625187470000|2021-07-02 00:57:50|33781.1|33640.1|33790.2|33649.2|33791.5|33650.5|33781.1|33640.1|21
1625187480000|2021-07-02 00:58:00|33792.9|33651.9|33795.9|33654.9|33798.3|33657.3|33792.9|33651.9|21
1625187490000|2021-07-02 00:58:10|33796.6|33655.6|33799.3|33658.3|33799.3|33658.3|33796.6|33655.6|11
1625187500000|2021-07-02 00:58:20|33799.2|33658.2|33811.1|33670.1|33811.3|33670.3|33796.3|33655.3|12
1625187510000|2021-07-02 00:58:30|33811.7|33670.7|33847.1|33706.1|33850.3|33709.3|33811.7|33670.7|25
1625187520000|2021-07-02 00:58:40|33845.8|33704.8|33845.5|33704.5|33847.7|33706.7|33837.8|33696.8|23
1625187530000|2021-07-02 00:58:50|33845.4|33704.4|33848.3|33707.3|33849|33708|33845.4|33704.4|12
1625187540000|2021-07-02 00:59:00|33848.4|33707.4|33842|33701|33848.4|33707.4|33836.6|33695.6|26
1625187550000|2021-07-02 00:59:10|33842.1|33701.1|33843.3|33702.3|33845.5|33704.5|33841.8|33700.8|22
1625187560000|2021-07-02 00:59:20|33842.9|33701.9|33844.1|33703.1|33845.3|33704.3|33842.6|33701.6|19
1625187570000|2021-07-02 00:59:30|33843.9|33702.9|33849|33708|33853.3|33712.3|33843.9|33702.9|24
1625187580000|2021-07-02 00:59:40|33848|33707|33849.9|33708.9|33851.3|33710.3|33846.9|33705.9|22
1625187590000|2021-07-02 00:59:50|33849.8|33708.8|33849.1|33708.1|33850.3|33709.3|33849.1|33708.1|21
1625187600000|2021-07-02 01:00:00|33849.6|33708.6|33869.3|33728.3|33869.3|33728.3|33849.6|33708.6|20
1625187610000|2021-07-02 01:00:10|33869.7|33728.7|33877|33736|33877.8|33736.8|33869|33728|18
1625187620000|2021-07-02 01:00:20|33876.9|33735.9|33874.2|33733.2|33880.3|33739.3|33872.7|33731.7|20
1625187630000|2021-07-02 01:00:30|33874.1|33733.1|33875.4|33734.4|33875.5|33734.5|33873.7|33732.7|19
1625187640000|2021-07-02 01:00:40|33875.5|33734.5|33846.4|33705.4|33875.6|33734.6|33845.6|33704.6|26
1625187650000|2021-07-02 01:00:50|33846.7|33705.7|33831.6|33690.6|33846.7|33705.7|33829.1|33688.1|23
1625187660000|2021-07-02 01:01:00|33831.3|33690.3|33821.3|33680.3|33831.3|33690.3|33817.9|33676.9|27
1625187670000|2021-07-02 01:01:10|33821.5|33680.5|33811.8|33670.8|33821.5|33680.5|33811.8|33670.8|26
1625187680000|2021-07-02 01:01:20|33814.2|33673.2|33796.4|33655.4|33814.2|33673.2|33795.8|33654.8|24
1625187690000|2021-07-02 01:01:30|33796.5|33655.5|33789.9|33648.9|33796.5|33655.5|33789.9|33648.9|25
1625187700000|2021-07-02 01:01:40|33789.2|33648.2|33790.9|33649.9|33806.6|33665.6|33787.2|33646.2|24
1625187710000|2021-07-02 01:01:50|33790.6|33649.6|33792.9|33651.9|33793.7|33652.7|33790|33649|25
1625187720000|2021-07-02 01:02:00|33792.1|33651.1|33808.7|33667.7|33808.7|33667.7|33791.6|33650.6|20
1625187730000|2021-07-02 01:02:10|33809.5|33668.5|33805.8|33664.8|33813.7|33672.7|33805.8|33664.8|27
1625187740000|2021-07-02 01:02:20|33805.7|33664.7|33788.2|33647.2|33805.7|33664.7|33787.7|33646.7|25
1625187750000|2021-07-02 01:02:30|33788.4|33647.4|33787|33646|33791.1|33650.1|33786.6|33645.6|23
1625187760000|2021-07-02 01:02:40|33784.1|33643.1|33771|33630|33784.3|33643.3|33770.9|33629.9|12
1625187770000|2021-07-02 01:02:50|33771.6|33630.6|33771.3|33630.3|33774.7|33633.7|33771.3|33630.3|20
1625187780000|2021-07-02 01:03:00|33771.7|33630.7|33761.1|33620.1|33771.7|33630.7|33760.2|33619.2|25
1625187790000|2021-07-02 01:03:10|33761.3|33620.3|33766.8|33625.8|33766.8|33625.8|33760.9|33619.9|24
1625187800000|2021-07-02 01:03:20|33771.1|33630.1|33763.3|33622.3|33773.8|33632.8|33763|33622|23
1625187810000|2021-07-02 01:03:30|33763.1|33622.1|33758.4|33617.4|33763.1|33622.1|33758.4|33617.4|23
1625187820000|2021-07-02 01:03:40|33762.5|33621.5|33762.1|33621.1|33762.5|33621.5|33759.2|33618.2|22
1625187830000|2021-07-02 01:03:50|33762|33621|33762.7|33621.7|33762.7|33621.7|33759.6|33618.6|13
1625187840000|2021-07-02 01:04:00|33762.5|33621.5|33762.6|33621.6|33762.8|33621.8|33762.2|33621.2|7
1625187850000|2021-07-02 01:04:10|33762.7|33621.7|33762.2|33621.2|33764|33623|33761.7|33620.7|24
1625187860000|2021-07-02 01:04:20|33762.4|33621.4|33765.1|33624.1|33765.1|33624.1|33762.4|33621.4|17
1625187870000|2021-07-02 01:04:30|33764.6|33623.6|33772.5|33631.5|33774.8|33633.8|33764.6|33623.6|27
1625187880000|2021-07-02 01:04:40|33773.8|33632.8|33795.1|33654.1|33795.1|33654.1|33773.8|33632.8|28
1625187890000|2021-07-02 01:04:50|33794.4|33653.4|33805|33664|33807.5|33666.5|33794.4|33653.4|24
1625187900000|2021-07-02 01:05:00|33804.9|33663.9|33796.7|33655.7|33806.6|33665.6|33796.7|33655.7|26
1625187910000|2021-07-02 01:05:10|33791.1|33650.1|33779.2|33638.2|33795.1|33654.1|33779.2|33638.2|25
1625187920000|2021-07-02 01:05:20|33780.6|33639.6|33778.4|33637.4|33780.6|33639.6|33773.7|33632.7|23
1625187930000|2021-07-02 01:05:30|33776.5|33635.5|33770.2|33629.2|33776.5|33635.5|33768.2|33627.2|26
1625187940000|2021-07-02 01:05:40|33769.6|33628.6|33772|33631|33774.7|33633.7|33769.6|33628.6|25
1625187950000|2021-07-02 01:05:50|33770.9|33629.9|33762.1|33621.1|33771.6|33630.6|33762.1|33621.1|21
1625187960000|2021-07-02 01:06:00|33762.5|33621.5|33762.9|33621.9|33764.8|33623.8|33761|33620|20
1625187970000|2021-07-02 01:06:10|33762.7|33621.7|33761.3|33620.3|33766|33625|33758.9|33617.9|28
1625187980000|2021-07-02 01:06:20|33760.7|33619.7|33760.3|33619.3|33762.5|33621.5|33759.6|33618.6|18
1625187990000|2021-07-02 01:06:30|33760.4|33619.4|33760|33619|33762.2|33621.2|33758.2|33617.2|23
1625188000000|2021-07-02 01:06:40|33759.2|33618.2|33757.4|33616.4|33760.1|33619.1|33756.4|33615.4|23
1625188010000|2021-07-02 01:06:50|33756.7|33615.7|33754.5|33613.5|33756.9|33615.9|33753.9|33612.9|26
1625188020000|2021-07-02 01:07:00|33754|33613|33754.6|33613.6|33761.5|33620.5|33754|33613|24
1625188030000|2021-07-02 01:07:10|33755|33614|33753|33612|33756.1|33615.1|33752.2|33611.2|13
1625188040000|2021-07-02 01:07:20|33752.1|33611.1|33750.7|33609.7|33752.1|33611.1|33750.7|33609.7|3
1625188050000|2021-07-02 01:07:30|33750.1|33609.1|33749.5|33608.5|33750.1|33609.1|33749.5|33608.5|4
1625188060000|2021-07-02 01:07:40|33749.9|33608.9|33756.3|33615.3|33756.3|33615.3|33749.8|33608.8|14
1625188070000|2021-07-02 01:07:50|33755.1|33614.1|33754.9|33613.9|33755.7|33614.7|33754.2|33613.2|22
1625188080000|2021-07-02 01:08:00|33755|33614|33754.8|33613.8|33755.1|33614.1|33754.4|33613.4|6
1625188090000|2021-07-02 01:08:10|33754.5|33613.5|33752.6|33611.6|33754.5|33613.5|33749.5|33608.5|19
1625188100000|2021-07-02 01:08:20|33751.2|33610.2|33751.3|33610.3|33751.3|33610.3|33750.9|33609.9|10
1625188110000|2021-07-02 01:08:30|33751|33610|33767.5|33626.5|33767.5|33626.5|33751|33610|18
1625188120000|2021-07-02 01:08:40|33767.7|33626.7|33767.2|33626.2|33769.6|33628.6|33759.3|33618.3|21
1625188130000|2021-07-02 01:08:50|33767.8|33626.8|33764.4|33623.4|33767.8|33626.8|33764.4|33623.4|15
1625188140000|2021-07-02 01:09:00|33761.5|33620.5|33761.7|33620.7|33763.1|33622.1|33758.4|33617.4|21
1625188150000|2021-07-02 01:09:10|33761.9|33620.9|33765|33624|33765.4|33624.4|33761.5|33620.5|21
1625188160000|2021-07-02 01:09:20|33764.8|33623.8|33774|33633|33776.3|33635.3|33764.4|33623.4|25
1625188170000|2021-07-02 01:09:30|33771.6|33630.6|33764.9|33623.9|33771.6|33630.6|33762.1|33621.1|22
1625188180000|2021-07-02 01:09:40|33765|33624|33762.4|33621.4|33767.1|33626.1|33762.4|33621.4|19
1625188190000|2021-07-02 01:09:50|33762.1|33621.1|33758.6|33617.6|33762.1|33621.1|33758.1|33617.1|19
1625188200000|2021-07-02 01:10:00|33758.7|33617.7|33772.7|33631.7|33773.8|33632.8|33758.7|33617.7|20
1625188210000|2021-07-02 01:10:10|33771.5|33630.5|33772.5|33631.5|33772.5|33631.5|33763.4|33622.4|23
1625188220000|2021-07-02 01:10:20|33773.6|33632.6|33768.2|33627.2|33773.6|33632.6|33767.1|33626.1|22
1625188230000|2021-07-02 01:10:30|33767.1|33626.1|33764.9|33623.9|33767.4|33626.4|33764.7|33623.7|13
1625188240000|2021-07-02 01:10:40|33764.3|33623.3|33763.1|33622.1|33764.3|33623.3|33758.1|33617.1|22
1625188250000|2021-07-02 01:10:50|33763|33622|33762.4|33621.4|33763|33622|33761.7|33620.7|8
1625188260000|2021-07-02 01:11:00|33761.7|33620.7|33756|33615|33761.7|33620.7|33755.1|33614.1|13
1625188270000|2021-07-02 01:11:10|33756.8|33615.8|33753.8|33612.8|33759.4|33618.4|33752.6|33611.6|17
1625188280000|2021-07-02 01:11:20|33753.2|33612.2|33758.4|33617.4|33762.2|33621.2|33750.1|33609.1|16
1625188290000|2021-07-02 01:11:30|33757.3|33616.3|33743.6|33602.6|33757.5|33616.5|33743.6|33602.6|25
1625188300000|2021-07-02 01:11:40|33742.1|33601.1|33738|33597|33742.1|33601.1|33738|33597|9
1625188310000|2021-07-02 01:11:50|33737.7|33596.7|33736.7|33595.7|33739.9|33598.9|33736.3|33595.3|19
1625188320000|2021-07-02 01:12:00|33736.9|33595.9|33751.4|33610.4|33751.4|33610.4|33736.3|33595.3|21
1625188330000|2021-07-02 01:12:10|33750.7|33609.7|33742.8|33601.8|33750.7|33609.7|33742.5|33601.5|18
1625188340000|2021-07-02 01:12:20|33743|33602|33723.8|33582.8|33743|33602|33723.5|33582.5|24
1625188350000|2021-07-02 01:12:30|33723.6|33582.6|33708|33567|33723.6|33582.6|33708|33567|24
1625188360000|2021-07-02 01:12:40|33708.2|33567.2|33699.8|33558.8|33708.2|33567.2|33699.8|33558.8|24
1625188370000|2021-07-02 01:12:50|33700.5|33559.5|33692.1|33551.1|33703.7|33562.7|33692.1|33551.1|20
1625188380000|2021-07-02 01:13:00|33692.6|33551.6|33706|33565|33706|33565|33692.4|33551.4|20
1625188390000|2021-07-02 01:13:10|33705.3|33564.3|33691.3|33550.3|33705.4|33564.4|33691.3|33550.3|24
1625188400000|2021-07-02 01:13:20|33690.8|33549.8|33688.6|33547.6|33690.8|33549.8|33684.5|33543.5|27
1625188410000|2021-07-02 01:13:30|33690.1|33549.1|33685.2|33544.2|33690.7|33549.7|33685|33544|22
1625188420000|2021-07-02 01:13:40|33685|33544|33682.1|33541.1|33687.4|33546.4|33682|33541|15
1625188430000|2021-07-02 01:13:50|33682.5|33541.5|33681.5|33540.5|33683.5|33542.5|33681.3|33540.3|23
1625188440000|2021-07-02 01:14:00|33681.2|33540.2|33673.9|33532.9|33681.2|33540.2|33673.9|33532.9|14
1625188450000|2021-07-02 01:14:10|33674|33533|33678.6|33537.6|33679.4|33538.4|33674|33533|16
1625188460000|2021-07-02 01:14:20|33679.6|33538.6|33701.4|33560.4|33706.1|33565.1|33679.6|33538.6|28
1625188470000|2021-07-02 01:14:30|33702.1|33561.1|33699.7|33558.7|33706.7|33565.7|33697.8|33556.8|27
1625188480000|2021-07-02 01:14:40|33699.6|33558.6|33683.6|33542.6|33701.6|33560.6|33683.6|33542.6|27
1625188490000|2021-07-02 01:14:50|33683.7|33542.7|33666.7|33525.7|33684.8|33543.8|33666.7|33525.7|26
1625188500000|2021-07-02 01:15:00|33666.2|33525.2|33659.1|33518.1|33666.5|33525.5|33657.6|33516.6|20
1625188510000|2021-07-02 01:15:10|33660.9|33519.9|33676.6|33535.6|33679.2|33538.2|33660.9|33519.9|23
1625188520000|2021-07-02 01:15:20|33677.5|33536.5|33677.1|33536.1|33679.2|33538.2|33664.2|33523.2|26
1625188530000|2021-07-02 01:15:30|33677|33536|33675.6|33534.6|33679.2|33538.2|33675.6|33534.6|14
1625188540000|2021-07-02 01:15:40|33676.6|33535.6|33687.8|33546.8|33687.8|33546.8|33676.2|33535.2|17
1625188550000|2021-07-02 01:15:50|33690.9|33549.9|33694.2|33553.2|33694.2|33553.2|33688.9|33547.9|18
1625188560000|2021-07-02 01:16:00|33694.3|33553.3|33712.8|33571.8|33713.2|33572.2|33694.3|33553.3|17
1625188570000|2021-07-02 01:16:10|33710.8|33569.8|33704.8|33563.8|33711.3|33570.3|33698.3|33557.3|23
1625188580000|2021-07-02 01:16:20|33703.4|33562.4|33686.3|33545.3|33703.5|33562.5|33686.3|33545.3|22
1625188590000|2021-07-02 01:16:30|33686.2|33545.2|33684.3|33543.3|33688.2|33547.2|33684|33543|20
1625188600000|2021-07-02 01:16:40|33685.6|33544.6|33686.4|33545.4|33687.1|33546.1|33684.4|33543.4|25
1625188610000|2021-07-02 01:16:50|33686.1|33545.1|33688.9|33547.9|33693.1|33552.1|33686.1|33545.1|20
1625188620000|2021-07-02 01:17:00|33687.7|33546.7|33703|33562|33706|33565|33687.7|33546.7|28
1625188630000|2021-07-02 01:17:10|33703.9|33562.9|33709.4|33568.4|33710|33569|33703.1|33562.1|21
1625188640000|2021-07-02 01:17:20|33709.5|33568.5|33698.8|33557.8|33711.5|33570.5|33696.5|33555.5|22
1625188650000|2021-07-02 01:17:30|33701.7|33560.7|33701.5|33560.5|33701.7|33560.7|33701.5|33560.5|5
1625188660000|2021-07-02 01:17:40|33701.6|33560.6|33691.8|33550.8|33701.6|33560.6|33691.8|33550.8|15
1625188670000|2021-07-02 01:17:50|33691.9|33550.9|33687|33546|33691.9|33550.9|33687|33546|14
1625188680000|2021-07-02 01:18:00|33687.1|33546.1|33686.6|33545.6|33687.2|33546.2|33686.6|33545.6|7
1625188690000|2021-07-02 01:18:10|33687.3|33546.3|33687.9|33546.9|33687.9|33546.9|33687.3|33546.3|2
1625188700000|2021-07-02 01:18:20|33698.7|33557.7|33699.8|33558.8|33702.7|33561.7|33693|33552|20
1625188710000|2021-07-02 01:18:30|33700|33559|33701.1|33560.1|33702.3|33561.3|33699.9|33558.9|24
1625188720000|2021-07-02 01:18:40|33700.4|33559.4|33687.8|33546.8|33700.4|33559.4|33687.8|33546.8|18
1625188730000|2021-07-02 01:18:50|33687.7|33546.7|33689.7|33548.7|33689.8|33548.8|33687.3|33546.3|16
1625188740000|2021-07-02 01:19:00|33691.1|33550.1|33670.6|33529.6|33691.5|33550.5|33670.6|33529.6|13
1625188750000|2021-07-02 01:19:10|33669.9|33528.9|33638.2|33497.2|33669.9|33528.9|33638.2|33497.2|25
1625188760000|2021-07-02 01:19:20|33632.6|33491.6|33613.6|33472.6|33632.6|33491.6|33608.3|33467.3|23
1625188770000|2021-07-02 01:19:30|33613.4|33472.4|33623.3|33482.3|33623.6|33482.6|33611.4|33470.4|21
1625188780000|2021-07-02 01:19:40|33623.1|33482.1|33622.4|33481.4|33631.5|33490.5|33621.2|33480.2|21
1625188790000|2021-07-02 01:19:50|33622.3|33481.3|33624.3|33483.3|33628.6|33487.6|33619.3|33478.3|25
1625188800000|2021-07-02 01:20:00|33624.6|33483.6|33618.7|33477.7|33627.4|33486.4|33618.7|33477.7|24
1625188810000|2021-07-02 01:20:10|33624|33483|33619.8|33478.8|33624|33483|33617|33476|25
1625188820000|2021-07-02 01:20:20|33619.5|33478.5|33630.8|33489.8|33634.5|33493.5|33619|33478|27
1625188830000|2021-07-02 01:20:30|33628.4|33487.4|33638.9|33497.9|33638.9|33497.9|33628.4|33487.4|26
1625188840000|2021-07-02 01:20:40|33637|33496|33638.7|33497.7|33642.7|33501.7|33636.5|33495.5|27
1625188850000|2021-07-02 01:20:50|33639.1|33498.1|33625.5|33484.5|33639.9|33498.9|33624.8|33483.8|26
1625188860000|2021-07-02 01:21:00|33629.2|33488.2|33641.2|33500.2|33642.9|33501.9|33626.7|33485.7|29
1625188870000|2021-07-02 01:21:10|33642.1|33501.1|33643.1|33502.1|33645.9|33504.9|33642.1|33501.1|25
1625188880000|2021-07-02 01:21:20|33643.4|33502.4|33645|33504|33648|33507|33643.3|33502.3|22
1625188890000|2021-07-02 01:21:30|33645.2|33504.2|33624.1|33483.1|33645.2|33504.2|33622.2|33481.2|19
1625188900000|2021-07-02 01:21:40|33623.6|33482.6|33614.4|33473.4|33624.8|33483.8|33614.4|33473.4|23
1625188910000|2021-07-02 01:21:50|33613.8|33472.8|33627.6|33486.6|33627.6|33486.6|33613.8|33472.8|26
1625188920000|2021-07-02 01:22:00|33628|33487|33615.8|33474.8|33628|33487|33614.7|33473.7|25
1625188930000|2021-07-02 01:22:10|33615|33474|33615.6|33474.6|33617.6|33476.6|33612|33471|26
1625188940000|2021-07-02 01:22:20|33613.4|33472.4|33615.6|33474.6|33615.8|33474.8|33611.6|33470.6|15
1625188950000|2021-07-02 01:22:30|33613.5|33472.5|33611.4|33470.4|33616|33475|33611.4|33470.4|24
1625188960000|2021-07-02 01:22:40|33611.7|33470.7|33620.8|33479.8|33625.2|33484.2|33611.7|33470.7|24
1625188970000|2021-07-02 01:22:50|33621.2|33480.2|33624.7|33483.7|33625|33484|33621.1|33480.1|20
1625188980000|2021-07-02 01:23:00|33624.9|33483.9|33625.9|33484.9|33626.2|33485.2|33624.3|33483.3|11
1625188990000|2021-07-02 01:23:10|33625.6|33484.6|33617.5|33476.5|33625.6|33484.6|33617.5|33476.5|11
1625189000000|2021-07-02 01:23:20|33618|33477|33604.8|33463.8|33622.9|33481.9|33604.8|33463.8|27
1625189010000|2021-07-02 01:23:30|33604.2|33463.2|33584.5|33443.5|33606.3|33465.3|33584.5|33443.5|24
1625189020000|2021-07-02 01:23:40|33585.9|33444.9|33582.8|33441.8|33586.6|33445.6|33582|33441|22
1625189030000|2021-07-02 01:23:50|33583.8|33442.8|33579.4|33438.4|33593.4|33452.4|33577.8|33436.8|22
1625189040000|2021-07-02 01:24:00|33579.3|33438.3|33577.2|33436.2|33580.1|33439.1|33576.3|33435.3|21
1625189050000|2021-07-02 01:24:10|33577.6|33436.6|33579.8|33438.8|33583.1|33442.1|33576.9|33435.9|18
1625189060000|2021-07-02 01:24:20|33581.8|33440.8|33597.1|33456.1|33597.1|33456.1|33581.8|33440.8|21
1625189070000|2021-07-02 01:24:30|33599.2|33458.2|33578.1|33437.1|33601.9|33460.9|33578.1|33437.1|25
1625189080000|2021-07-02 01:24:40|33577.6|33436.6|33572.8|33431.8|33578|33437|33572.8|33431.8|22
1625189090000|2021-07-02 01:24:50|33571.4|33430.4|33570.1|33429.1|33573.5|33432.5|33566.6|33425.6|23
1625189100000|2021-07-02 01:25:00|33571.8|33430.8|33553.7|33412.7|33573|33432|33553.5|33412.5|26
1625189110000|2021-07-02 01:25:10|33552.9|33411.9|33552.2|33411.2|33555.4|33414.4|33552.2|33411.2|15
1625189120000|2021-07-02 01:25:20|33553.4|33412.4|33554.4|33413.4|33567.7|33426.7|33552.4|33411.4|27
1625189130000|2021-07-02 01:25:30|33555|33414|33560.2|33419.2|33560.9|33419.9|33549.5|33408.5|27
1625189140000|2021-07-02 01:25:40|33562.4|33421.4|33548.1|33407.1|33562.4|33421.4|33546.6|33405.6|23
1625189150000|2021-07-02 01:25:50|33549.2|33408.2|33546.7|33405.7|33549.2|33408.2|33543.7|33402.7|25
1625189160000|2021-07-02 01:26:00|33547.3|33406.3|33557.7|33416.7|33559.1|33418.1|33546.2|33405.2|26
1625189170000|2021-07-02 01:26:10|33557.6|33416.6|33549.6|33408.6|33559.3|33418.3|33548.9|33407.9|26
1625189180000|2021-07-02 01:26:20|33549.5|33408.5|33540.8|33399.8|33551|33410|33536.5|33395.5|28
1625189190000|2021-07-02 01:26:30|33541.1|33400.1|33539.8|33398.8|33542.2|33401.2|33539|33398|26
1625189200000|2021-07-02 01:26:40|33539.9|33398.9|33537.3|33396.3|33539.9|33398.9|33536.4|33395.4|20
1625189210000|2021-07-02 01:26:50|33536|33395|33535.5|33394.5|33538.5|33397.5|33534|33393|20
1625189220000|2021-07-02 01:27:00|33535.6|33394.6|33538.3|33397.3|33538.3|33397.3|33535.4|33394.4|19
1625189230000|2021-07-02 01:27:10|33539.1|33398.1|33526.2|33385.2|33541.5|33400.5|33524.6|33383.6|23
1625189240000|2021-07-02 01:27:20|33527.6|33386.6|33536.2|33395.2|33538.7|33397.7|33527.6|33386.6|21
1625189250000|2021-07-02 01:27:30|33536.4|33395.4|33526.7|33385.7|33540.3|33399.3|33526.7|33385.7|17
1625189260000|2021-07-02 01:27:40|33527.5|33386.5|33523.1|33382.1|33528.6|33387.6|33522.8|33381.8|19
1625189270000|2021-07-02 01:27:50|33523|33382|33521.2|33380.2|33527.2|33386.2|33519.9|33378.9|18
1625189280000|2021-07-02 01:28:00|33521.1|33380.1|33523.3|33382.3|33524.5|33383.5|33519.7|33378.7|25
1625189290000|2021-07-02 01:28:10|33523.2|33382.2|33522.1|33381.1|33524.5|33383.5|33522.1|33381.1|7
1625189300000|2021-07-02 01:28:20|33522|33381|33524.1|33383.1|33524.9|33383.9|33522|33381|17
1625189310000|2021-07-02 01:28:30|33524.6|33383.6|33525.5|33384.5|33526.8|33385.8|33521.7|33380.7|24
1625189320000|2021-07-02 01:28:40|33525.8|33384.8|33524.6|33383.6|33529.2|33388.2|33524.6|33383.6|24
1625189330000|2021-07-02 01:28:50|33525.2|33384.2|33534.1|33393.1|33534.1|33393.1|33525.2|33384.2|17
1625189340000|2021-07-02 01:29:00|33534.9|33393.9|33555.6|33414.6|33555.6|33414.6|33534.7|33393.7|23
1625189350000|2021-07-02 01:29:10|33554.6|33413.6|33558.1|33417.1|33560.7|33419.7|33551.7|33410.7|28
1625189360000|2021-07-02 01:29:20|33555.4|33414.4|33547.2|33406.2|33555.4|33414.4|33539.6|33398.6|28
1625189370000|2021-07-02 01:29:30|33546.5|33405.5|33555.6|33414.6|33560.2|33419.2|33543.7|33402.7|25
1625189380000|2021-07-02 01:29:40|33555.8|33414.8|33563.6|33422.6|33564|33423|33555.6|33414.6|25
1625189390000|2021-07-02 01:29:50|33562.5|33421.5|33567.3|33426.3|33568.6|33427.6|33559|33418|19
1625189400000|2021-07-02 01:30:00|33569.2|33428.2|33568.3|33427.3|33572.4|33431.4|33567|33426|21
1625189410000|2021-07-02 01:30:10|33571|33430|33575.5|33434.5|33578.5|33437.5|33569|33428|22
1625189420000|2021-07-02 01:30:20|33575.9|33434.9|33599|33458|33599|33458|33575.9|33434.9|23
1625189430000|2021-07-02 01:30:30|33599.8|33458.8|33596.6|33455.6|33599.8|33458.8|33591.3|33450.3|25
1625189440000|2021-07-02 01:30:40|33594.3|33453.3|33591.4|33450.4|33594.3|33453.3|33586.6|33445.6|16
1625189450000|2021-07-02 01:30:50|33591.1|33450.1|33589.2|33448.2|33592.5|33451.5|33588|33447|9
1625189460000|2021-07-02 01:31:00|33589.1|33448.1|33594.5|33453.5|33597|33456|33587|33446|16
1625189470000|2021-07-02 01:31:10|33594|33453|33594.8|33453.8|33596.1|33455.1|33593.8|33452.8|19
1625189480000|2021-07-02 01:31:20|33594.5|33453.5|33598.6|33457.6|33599.6|33458.6|33593.1|33452.1|26
1625189490000|2021-07-02 01:31:30|33599.6|33458.6|33596.5|33455.5|33602.2|33461.2|33596.5|33455.5|25
1625189500000|2021-07-02 01:31:40|33594.6|33453.6|33567.9|33426.9|33595.4|33454.4|33566.3|33425.3|23
1625189510000|2021-07-02 01:31:50|33567.5|33426.5|33511.9|33370.9|33567.5|33426.5|33511.9|33370.9|24
1625189520000|2021-07-02 01:32:00|33511.3|33370.3|33454.4|33313.4|33511.3|33370.3|33453.6|33312.6|26
1625189530000|2021-07-02 01:32:10|33448.8|33307.8|33426.1|33285.1|33448.8|33307.8|33415.4|33274.4|23
1625189540000|2021-07-02 01:32:20|33429.9|33288.9|33443.9|33302.9|33445.1|33304.1|33429.9|33288.9|24
1625189550000|2021-07-02 01:32:30|33442.5|33301.5|33452.9|33311.9|33456.8|33315.8|33439.5|33298.5|24
1625189560000|2021-07-02 01:32:40|33453.1|33312.1|33470.1|33329.1|33470.1|33329.1|33453.1|33312.1|27
1625189570000|2021-07-02 01:32:50|33471|33330|33482.9|33341.9|33487.5|33346.5|33471|33330|26
1625189580000|2021-07-02 01:33:00|33483|33342|33499.7|33358.7|33499.7|33358.7|33482.1|33341.1|29
1625189590000|2021-07-02 01:33:10|33499.4|33358.4|33486.9|33345.9|33499.9|33358.9|33486.6|33345.6|25
1625189600000|2021-07-02 01:33:20|33487.5|33346.5|33484.4|33343.4|33488|33347|33480|33339|19
1625189610000|2021-07-02 01:33:30|33483.8|33342.8|33464.7|33323.7|33484.2|33343.2|33464.7|33323.7|26
1625189620000|2021-07-02 01:33:40|33465.9|33324.9|33454.4|33313.4|33465.9|33324.9|33454.1|33313.1|22
1625189630000|2021-07-02 01:33:50|33454.1|33313.1|33449.9|33308.9|33458.1|33317.1|33449.9|33308.9|23
1625189640000|2021-07-02 01:34:00|33449.8|33308.8|33477.3|33336.3|33477.7|33336.7|33449.8|33308.8|25
1625189650000|2021-07-02 01:34:10|33481|33340|33487.5|33346.5|33488.5|33347.5|33481|33340|26
1625189660000|2021-07-02 01:34:20|33486.5|33345.5|33484.5|33343.5|33488.2|33347.2|33482.5|33341.5|28
1625189670000|2021-07-02 01:34:30|33484.6|33343.6|33481.9|33340.9|33489.7|33348.7|33476|33335|26
1625189680000|2021-07-02 01:34:40|33482.1|33341.1|33478.3|33337.3|33485.3|33344.3|33477.7|33336.7|21
1625189690000|2021-07-02 01:34:50|33478.6|33337.6|33480.5|33339.5|33485.5|33344.5|33477.2|33336.2|24
1625189700000|2021-07-02 01:35:00|33482.1|33341.1|33464.4|33323.4|33482.2|33341.2|33459.6|33318.6|27
1625189710000|2021-07-02 01:35:10|33460.6|33319.6|33465.6|33324.6|33471.6|33330.6|33460.6|33319.6|24
1625189720000|2021-07-02 01:35:20|33465.4|33324.4|33483.1|33342.1|33485.4|33344.4|33465.4|33324.4|23
1625189730000|2021-07-02 01:35:30|33483.4|33342.4|33486.3|33345.3|33486.3|33345.3|33482.4|33341.4|20
1625189740000|2021-07-02 01:35:40|33486.6|33345.6|33492.7|33351.7|33493.6|33352.6|33484.6|33343.6|23
1625189750000|2021-07-02 01:35:50|33492.6|33351.6|33485|33344|33492.9|33351.9|33484.4|33343.4|13
1625189760000|2021-07-02 01:36:00|33484.7|33343.7|33493.4|33352.4|33497.5|33356.5|33482.9|33341.9|20
1625189770000|2021-07-02 01:36:10|33493.6|33352.6|33494.7|33353.7|33497.4|33356.4|33493.6|33352.6|18
1625189780000|2021-07-02 01:36:20|33497.3|33356.3|33494.9|33353.9|33498.4|33357.4|33494.8|33353.8|23
1625189790000|2021-07-02 01:36:30|33497.4|33356.4|33506|33365|33506|33365|33497.4|33356.4|17
1625189800000|2021-07-02 01:36:40|33505.7|33364.7|33501.8|33360.8|33505.7|33364.7|33499|33358|17
1625189810000|2021-07-02 01:36:50|33503.4|33362.4|33499.4|33358.4|33504.5|33363.5|33499.4|33358.4|8
1625189820000|2021-07-02 01:37:00|33502.1|33361.1|33503.2|33362.2|33503.2|33362.2|33502.1|33361.1|7
1625189830000|2021-07-02 01:37:10|33500.4|33359.4|33506.4|33365.4|33506.4|33365.4|33499.1|33358.1|8
1625189840000|2021-07-02 01:37:20|33506.9|33365.9|33512.2|33371.2|33513.9|33372.9|33506.9|33365.9|17
1625189850000|2021-07-02 01:37:30|33512.9|33371.9|33517.7|33376.7|33519.2|33378.2|33509.6|33368.6|16
1625189860000|2021-07-02 01:37:40|33517.5|33376.5|33521.7|33380.7|33524.1|33383.1|33517.5|33376.5|19
1625189870000|2021-07-02 01:37:50|33520.6|33379.6|33504.7|33363.7|33522.2|33381.2|33504.7|33363.7|26
1625189880000|2021-07-02 01:38:00|33505|33364|33507.9|33366.9|33509.3|33368.3|33505|33364|14
1625189890000|2021-07-02 01:38:10|33508|33367|33507.9|33366.9|33510.8|33369.8|33507.9|33366.9|17
1625189900000|2021-07-02 01:38:20|33507.6|33366.6|33508.8|33367.8|33508.8|33367.8|33507.2|33366.2|9
1625189910000|2021-07-02 01:38:30|33510.9|33369.9|33510.7|33369.7|33519.7|33378.7|33510|33369|18
1625189920000|2021-07-02 01:38:40|33511.4|33370.4|33514.3|33373.3|33516.1|33375.1|33508.3|33367.3|21
1625189930000|2021-07-02 01:38:50|33513.4|33372.4|33519.8|33378.8|33522.1|33381.1|33513.4|33372.4|13
1625189940000|2021-07-02 01:39:00|33519.9|33378.9|33519.3|33378.3|33522.6|33381.6|33515.4|33374.4|21
1625189950000|2021-07-02 01:39:10|33518.1|33377.1|33517|33376|33520.5|33379.5|33513.2|33372.2|11
1625189960000|2021-07-02 01:39:20|33518.8|33377.8|33493.6|33352.6|33518.8|33377.8|33493.6|33352.6|16
1625189970000|2021-07-02 01:39:30|33493.3|33352.3|33477.8|33336.8|33496.7|33355.7|33477.8|33336.8|24
1625189980000|2021-07-02 01:39:40|33480.1|33339.1|33459.9|33318.9|33490.7|33349.7|33451.6|33310.6|26
1625189990000|2021-07-02 01:39:50|33463.9|33322.9|33479.4|33338.4|33484.3|33343.3|33463.9|33322.9|27
1625190000000|2021-07-02 01:40:00|33478.9|33337.9|33497.4|33356.4|33499|33358|33478.9|33337.9|24
1625190010000|2021-07-02 01:40:10|33496.5|33355.5|33502.8|33361.8|33504.5|33363.5|33493.1|33352.1|24
1625190020000|2021-07-02 01:40:20|33501.8|33360.8|33501.1|33360.1|33509.7|33368.7|33501.1|33360.1|23
1625190030000|2021-07-02 01:40:30|33503.5|33362.5|33489.6|33348.6|33505|33364|33482.5|33341.5|28
1625190040000|2021-07-02 01:40:40|33488.4|33347.4|33493.4|33352.4|33494.2|33353.2|33488.1|33347.1|24
1625190050000|2021-07-02 01:40:50|33493.8|33352.8|33495.7|33354.7|33497.2|33356.2|33492.4|33351.4|23
1625190060000|2021-07-02 01:41:00|33495.2|33354.2|33498.6|33357.6|33498.6|33357.6|33490.8|33349.8|15
1625190070000|2021-07-02 01:41:10|33498.3|33357.3|33506.6|33365.6|33506.8|33365.8|33497.4|33356.4|21
1625190080000|2021-07-02 01:41:20|33506.5|33365.5|33506.5|33365.5|33506.5|33365.5|33506.5|33365.5|1
1625190090000|2021-07-02 01:41:30|33506.6|33365.6|33505.9|33364.9|33506.6|33365.6|33505.3|33364.3|7
1625190100000|2021-07-02 01:41:40|33505.5|33364.5|33515.4|33374.4|33516|33375|33505.5|33364.5|10
1625190110000|2021-07-02 01:41:50|33516.5|33375.5|33523.7|33382.7|33528.1|33387.1|33515.5|33374.5|24
1625190120000|2021-07-02 01:42:00|33523.5|33382.5|33509.6|33368.6|33523.5|33382.5|33507.6|33366.6|25
1625190130000|2021-07-02 01:42:10|33511.2|33370.2|33511.5|33370.5|33516|33375|33508.4|33367.4|26
1625190140000|2021-07-02 01:42:20|33511.7|33370.7|33508.9|33367.9|33511.8|33370.8|33508.6|33367.6|24
1625190150000|2021-07-02 01:42:30|33508.7|33367.7|33510|33369|33513|33372|33507.7|33366.7|24
1625190160000|2021-07-02 01:42:40|33509.9|33368.9|33510.5|33369.5|33510.5|33369.5|33509.4|33368.4|4
1625190170000|2021-07-02 01:42:50|33506.1|33365.1|33502.6|33361.6|33507.3|33366.3|33502.6|33361.6|14
1625190180000|2021-07-02 01:43:00|33502.5|33361.5|33505|33364|33505|33364|33500.3|33359.3|19
1625190190000|2021-07-02 01:43:10|33504.6|33363.6|33500.5|33359.5|33504.6|33363.6|33500.5|33359.5|12
1625190200000|2021-07-02 01:43:20|33501.1|33360.1|33475.5|33334.5|33502.4|33361.4|33475.5|33334.5|16
1625190210000|2021-07-02 01:43:30|33476.5|33335.5|33456.4|33315.4|33485.6|33344.6|33455.8|33314.8|21
1625190220000|2021-07-02 01:43:40|33454.6|33313.6|33449.8|33308.8|33459.6|33318.6|33448|33307|26
1625190230000|2021-07-02 01:43:50|33449.7|33308.7|33457.8|33316.8|33460.5|33319.5|33449.7|33308.7|28
1625190240000|2021-07-02 01:44:00|33458|33317|33492.7|33351.7|33492.7|33351.7|33457.8|33316.8|28
1625190250000|2021-07-02 01:44:10|33493.6|33352.6|33500.5|33359.5|33500.5|33359.5|33492.3|33351.3|25
1625190260000|2021-07-02 01:44:20|33498.2|33357.2|33496.4|33355.4|33498.2|33357.2|33496|33355|13
1625190270000|2021-07-02 01:44:30|33496.8|33355.8|33507.9|33366.9|33507.9|33366.9|33494.3|33353.3|23
1625190280000|2021-07-02 01:44:40|33508.3|33367.3|33504.4|33363.4|33515.1|33374.1|33504.4|33363.4|20
1625190290000|2021-07-02 01:44:50|33504.7|33363.7|33508.9|33367.9|33516|33375|33502|33361|26
1625190300000|2021-07-02 01:45:00|33508.8|33367.8|33458.1|33317.1|33508.9|33367.9|33457.6|33316.6|25
1625190310000|2021-07-02 01:45:10|33457.4|33316.4|33457.6|33316.6|33463.8|33322.8|33454.5|33313.5|27
1625190320000|2021-07-02 01:45:20|33457.9|33316.9|33476.5|33335.5|33479|33338|33457.9|33316.9|25
1625190330000|2021-07-02 01:45:30|33475.2|33334.2|33459.2|33318.2|33475.2|33334.2|33457.2|33316.2|23
1625190340000|2021-07-02 01:45:40|33460.7|33319.7|33466.2|33325.2|33473.2|33332.2|33460.7|33319.7|27
1625190350000|2021-07-02 01:45:50|33465.9|33324.9|33451.4|33310.4|33466.4|33325.4|33448.9|33307.9|27
1625190360000|2021-07-02 01:46:00|33451.2|33310.2|33470.5|33329.5|33471.3|33330.3|33451.2|33310.2|18
1625190370000|2021-07-02 01:46:10|33470.6|33329.6|33483.1|33342.1|33484|33343|33470.6|33329.6|26
1625190380000|2021-07-02 01:46:20|33482.6|33341.6|33473.4|33332.4|33491.5|33350.5|33473.4|33332.4|25
1625190390000|2021-07-02 01:46:30|33472.7|33331.7|33470.3|33329.3|33473.5|33332.5|33465.7|33324.7|25
1625190400000|2021-07-02 01:46:40|33471.6|33330.6|33481.7|33340.7|33483|33342|33465.8|33324.8|28
1625190410000|2021-07-02 01:46:50|33480.8|33339.8|33432.6|33291.6|33480.8|33339.8|33430.5|33289.5|29
1625190420000|2021-07-02 01:47:00|33430.8|33289.8|33438|33297|33439.5|33298.5|33430.7|33289.7|22
1625190430000|2021-07-02 01:47:10|33437.9|33296.9|33426.3|33285.3|33446.2|33305.2|33426.3|33285.3|25
1625190440000|2021-07-02 01:47:20|33425.9|33284.9|33412.4|33271.4|33426.3|33285.3|33407.8|33266.8|24
1625190450000|2021-07-02 01:47:30|33413.2|33272.2|33400.8|33259.8|33413.2|33272.2|33400.8|33259.8|25
1625190460000|2021-07-02 01:47:40|33401|33260|33390.3|33249.3|33401|33260|33384.3|33243.3|23
1625190470000|2021-07-02 01:47:50|33391|33250|33390.5|33249.5|33399.4|33258.4|33386.9|33245.9|26
1625190480000|2021-07-02 01:48:00|33394.1|33253.1|33395.8|33254.8|33395.8|33254.8|33388.4|33247.4|26
1625190490000|2021-07-02 01:48:10|33398.4|33257.4|33411.5|33270.5|33411.5|33270.5|33398.4|33257.4|25
1625190500000|2021-07-02 01:48:20|33411.3|33270.3|33417.8|33276.8|33419.1|33278.1|33411|33270|22
1625190510000|2021-07-02 01:48:30|33418.2|33277.2|33411.7|33270.7|33418.2|33277.2|33409.8|33268.8|28
1625190520000|2021-07-02 01:48:40|33411.2|33270.2|33420.1|33279.1|33421.1|33280.1|33410.7|33269.7|25
1625190530000|2021-07-02 01:48:50|33419.4|33278.4|33425.6|33284.6|33425.6|33284.6|33418|33277|27
1625190540000|2021-07-02 01:49:00|33425.3|33284.3|33428.8|33287.8|33431.1|33290.1|33423.4|33282.4|29
1625190550000|2021-07-02 01:49:10|33428.3|33287.3|33409.5|33268.5|33428.5|33287.5|33409.5|33268.5|27
1625190560000|2021-07-02 01:49:20|33397.5|33256.5|33389.3|33248.3|33397.5|33256.5|33380.2|33239.2|27
1625190570000|2021-07-02 01:49:30|33389.7|33248.7|33395.6|33254.6|33395.6|33254.6|33387.5|33246.5|28
1625190580000|2021-07-02 01:49:40|33395.5|33254.5|33411.2|33270.2|33411.2|33270.2|33393.8|33252.8|27
1625190590000|2021-07-02 01:49:50|33411.3|33270.3|33418.1|33277.1|33418.1|33277.1|33409.4|33268.4|22
1625190600000|2021-07-02 01:50:00|33421.1|33280.1|33429.3|33288.3|33432.7|33291.7|33421.1|33280.1|25
1625190610000|2021-07-02 01:50:10|33432.5|33291.5|33428|33287|33434.3|33293.3|33428|33287|20
1625190620000|2021-07-02 01:50:20|33429|33288|33428|33287|33429.3|33288.3|33425.5|33284.5|17
1625190630000|2021-07-02 01:50:30|33428.2|33287.2|33402.6|33261.6|33429|33288|33402.6|33261.6|26
1625190640000|2021-07-02 01:50:40|33399.6|33258.6|33401.1|33260.1|33401.1|33260.1|33392.3|33251.3|27
1625190650000|2021-07-02 01:50:50|33400.6|33259.6|33397.1|33256.1|33400.6|33259.6|33393.1|33252.1|15
1625190660000|2021-07-02 01:51:00|33397.6|33256.6|33404.4|33263.4|33404.4|33263.4|33397.6|33256.6|21
1625190670000|2021-07-02 01:51:10|33406.2|33265.2|33406.9|33265.9|33409.3|33268.3|33404.9|33263.9|25
1625190680000|2021-07-02 01:51:20|33407.3|33266.3|33400.5|33259.5|33408.6|33267.6|33400.5|33259.5|22
1625190690000|2021-07-02 01:51:30|33399.6|33258.6|33394.7|33253.7|33399.6|33258.6|33391.3|33250.3|23
1625190700000|2021-07-02 01:51:40|33397.6|33256.6|33400|33259|33402.6|33261.6|33393.8|33252.8|23
1625190710000|2021-07-02 01:51:50|33394.3|33253.3|33402.3|33261.3|33402.3|33261.3|33394.3|33253.3|20
1625190720000|2021-07-02 01:52:00|33402|33261|33400.5|33259.5|33402|33261|33399.4|33258.4|14
1625190730000|2021-07-02 01:52:10|33400.2|33259.2|33404|33263|33409.9|33268.9|33399.4|33258.4|13
1625190740000|2021-07-02 01:52:20|33405.5|33264.5|33423|33282|33423.9|33282.9|33405.3|33264.3|18
1625190750000|2021-07-02 01:52:30|33423.4|33282.4|33420.1|33279.1|33424.3|33283.3|33417.7|33276.7|23
1625190760000|2021-07-02 01:52:40|33420.4|33279.4|33401.4|33260.4|33420.7|33279.7|33401.4|33260.4|24
1625190770000|2021-07-02 01:52:50|33398.7|33257.7|33396.3|33255.3|33406.3|33265.3|33396.3|33255.3|25
1625190780000|2021-07-02 01:53:00|33395.4|33254.4|33395.9|33254.9|33397.8|33256.8|33393.6|33252.6|22
1625190790000|2021-07-02 01:53:10|33396|33255|33402.5|33261.5|33407.6|33266.6|33395|33254|25
1625190800000|2021-07-02 01:53:20|33403.8|33262.8|33393.5|33252.5|33408.5|33267.5|33393.5|33252.5|25
1625190810000|2021-07-02 01:53:30|33392.7|33251.7|33384.7|33243.7|33392.7|33251.7|33379.9|33238.9|26
1625190820000|2021-07-02 01:53:40|33383.9|33242.9|33392.2|33251.2|33392.2|33251.2|33382.7|33241.7|28
1625190830000|2021-07-02 01:53:50|33391.7|33250.7|33381.6|33240.6|33391.9|33250.9|33377.3|33236.3|26
1625190840000|2021-07-02 01:54:00|33382.9|33241.9|33371.4|33230.4|33383.1|33242.1|33371.4|33230.4|26
1625190850000|2021-07-02 01:54:10|33371.6|33230.6|33372.7|33231.7|33372.7|33231.7|33371.3|33230.3|8
1625190860000|2021-07-02 01:54:20|33372.9|33231.9|33377|33236|33377|33236|33371.4|33230.4|16
1625190870000|2021-07-02 01:54:30|33380.1|33239.1|33391.8|33250.8|33392.2|33251.2|33380.1|33239.1|22
1625190880000|2021-07-02 01:54:40|33389.7|33248.7|33390.8|33249.8|33391.9|33250.9|33382.6|33241.6|19
1625190890000|2021-07-02 01:54:50|33391|33250|33393.1|33252.1|33396.4|33255.4|33389.3|33248.3|26
1625190900000|2021-07-02 01:55:00|33392.8|33251.8|33400.5|33259.5|33400.6|33259.6|33391.3|33250.3|24
1625190910000|2021-07-02 01:55:10|33402.3|33261.3|33406|33265|33406|33265|33402.2|33261.2|7
1625190920000|2021-07-02 01:55:20|33405.2|33264.2|33404.8|33263.8|33405.7|33264.7|33402.8|33261.8|13
1625190930000|2021-07-02 01:55:30|33402.8|33261.8|33411.1|33270.1|33411.1|33270.1|33402.8|33261.8|13
1625190940000|2021-07-02 01:55:40|33408.8|33267.8|33417.1|33276.1|33418.2|33277.2|33408.8|33267.8|18
1625190950000|2021-07-02 01:55:50|33417|33276|33412.7|33271.7|33419.5|33278.5|33412.7|33271.7|19
1625190960000|2021-07-02 01:56:00|33413.2|33272.2|33426|33285|33426|33285|33413.2|33272.2|23
1625190970000|2021-07-02 01:56:10|33425.6|33284.6|33418.9|33277.9|33425.6|33284.6|33418.9|33277.9|23
1625190980000|2021-07-02 01:56:20|33418.3|33277.3|33391.6|33250.6|33418.3|33277.3|33391.6|33250.6|23
1625190990000|2021-07-02 01:56:30|33392.4|33251.4|33390.2|33249.2|33393.1|33252.1|33388.8|33247.8|22
1625191000000|2021-07-02 01:56:40|33390|33249|33369|33228|33390|33249|33369|33228|24
1625191010000|2021-07-02 01:56:50|33368.9|33227.9|33326.6|33185.6|33370.4|33229.4|33326.6|33185.6|23
1625191020000|2021-07-02 01:57:00|33326.8|33185.8|33327.6|33186.6|33333.6|33192.6|33312.5|33171.5|27
1625191030000|2021-07-02 01:57:10|33328.1|33187.1|33344.3|33203.3|33350.4|33209.4|33323|33182|27
1625191040000|2021-07-02 01:57:20|33341.4|33200.4|33345|33204|33349.5|33208.5|33334.9|33193.9|27
1625191050000|2021-07-02 01:57:30|33352.1|33211.1|33318.6|33177.6|33352.4|33211.4|33318.6|33177.6|27
1625191060000|2021-07-02 01:57:40|33318.8|33177.8|33331|33190|33332.2|33191.2|33313|33172|24
1625191070000|2021-07-02 01:57:50|33330.9|33189.9|33337|33196|33337|33196|33326.2|33185.2|23
1625191080000|2021-07-02 01:58:00|33337.1|33196.1|33350.6|33209.6|33353.7|33212.7|33335.5|33194.5|25
1625191090000|2021-07-02 01:58:10|33350.9|33209.9|33335.3|33194.3|33351.8|33210.8|33335.3|33194.3|28
1625191100000|2021-07-02 01:58:20|33336.2|33195.2|33334.2|33193.2|33338.7|33197.7|33329.5|33188.5|26
1625191110000|2021-07-02 01:58:30|33333.1|33192.1|33328|33187|33333.7|33192.7|33323.8|33182.8|26
1625191120000|2021-07-02 01:58:40|33327.5|33186.5|33329.3|33188.3|33332.7|33191.7|33325.6|33184.6|27
1625191130000|2021-07-02 01:58:50|33328.9|33187.9|33324.2|33183.2|33339.5|33198.5|33322.9|33181.9|26
1625191140000|2021-07-02 01:59:00|33323.8|33182.8|33338.5|33197.5|33346.4|33205.4|33323.8|33182.8|29
1625191150000|2021-07-02 01:59:10|33342.1|33201.1|33350|33209|33356.1|33215.1|33340.5|33199.5|27
1625191160000|2021-07-02 01:59:20|33348.8|33207.8|33356.6|33215.6|33356.6|33215.6|33346.3|33205.3|26
1625191170000|2021-07-02 01:59:30|33351.6|33210.6|33355.9|33214.9|33356.8|33215.8|33349.4|33208.4|14
1625191180000|2021-07-02 01:59:40|33356.1|33215.1|33352.3|33211.3|33356.3|33215.3|33350.3|33209.3|19
1625191190000|2021-07-02 01:59:50|33351.3|33210.3|33339|33198|33351.3|33210.3|33334|33193|26
1625191200000|2021-07-02 02:00:00|33339.2|33198.2|33330.4|33189.4|33344.1|33203.1|33330.4|33189.4|26
1625191210000|2021-07-02 02:00:10|33330.3|33189.3|33319.2|33178.2|33333.7|33192.7|33317.1|33176.1|26
1625191220000|2021-07-02 02:00:20|33318.4|33177.4|33333.8|33192.8|33334|33193|33318.1|33177.1|24
1625191230000|2021-07-02 02:00:30|33338.2|33197.2|33378.4|33237.4|33378.4|33237.4|33338.2|33197.2|28
1625191240000|2021-07-02 02:00:40|33374.5|33233.5|33369.3|33228.3|33381.1|33240.1|33369.3|33228.3|23
1625191250000|2021-07-02 02:00:50|33368.4|33227.4|33366.5|33225.5|33368.4|33227.4|33356.1|33215.1|24
1625191260000|2021-07-02 02:01:00|33366.9|33225.9|33382|33241|33383|33242|33366.9|33225.9|25
1625191270000|2021-07-02 02:01:10|33381.9|33240.9|33393.6|33252.6|33394.7|33253.7|33381.1|33240.1|20
1625191280000|2021-07-02 02:01:20|33394.2|33253.2|33385.2|33244.2|33400.5|33259.5|33384.5|33243.5|26
1625191290000|2021-07-02 02:01:30|33383.7|33242.7|33391.7|33250.7|33391.7|33250.7|33377.5|33236.5|27
1625191300000|2021-07-02 02:01:40|33390.4|33249.4|33393.1|33252.1|33395.9|33254.9|33387.7|33246.7|26
1625191310000|2021-07-02 02:01:50|33391.4|33250.4|33381.8|33240.8|33392|33251|33381|33240|25
1625191320000|2021-07-02 02:02:00|33381.7|33240.7|33380.4|33239.4|33385.4|33244.4|33380.4|33239.4|25
1625191330000|2021-07-02 02:02:10|33384.5|33243.5|33381.9|33240.9|33388.5|33247.5|33379.1|33238.1|28
1625191340000|2021-07-02 02:02:20|33382|33241|33379.4|33238.4|33382.5|33241.5|33378.1|33237.1|15
1625191350000|2021-07-02 02:02:30|33379.5|33238.5|33343.4|33202.4|33379.5|33238.5|33343.4|33202.4|24
1625191360000|2021-07-02 02:02:40|33345.9|33204.9|33340.6|33199.6|33361.1|33220.1|33339.6|33198.6|28
1625191370000|2021-07-02 02:02:50|33360.4|33219.4|33343.1|33202.1|33360.8|33219.8|33339|33198|22
1625191380000|2021-07-02 02:03:00|33343.4|33202.4|33342.5|33201.5|33358.9|33217.9|33340.4|33199.4|25
1625191390000|2021-07-02 02:03:10|33298.5|33157.5|33284|33143|33332.3|33191.3|33279.9|33138.9|21
1625191400000|2021-07-02 02:03:20|33284.1|33143.1|33280.6|33139.6|33284.1|33143.1|33270.3|33129.3|23
1625191410000|2021-07-02 02:03:30|33285.2|33144.2|33273.5|33132.5|33300.5|33159.5|33273.5|33132.5|29
1625191420000|2021-07-02 02:03:40|33274.3|33133.3|33253.7|33112.7|33279.3|33138.3|33239.8|33098.8|27
1625191430000|2021-07-02 02:03:50|33262.9|33121.9|33274.3|33133.3|33276.3|33135.3|33261.9|33120.9|28
1625191440000|2021-07-02 02:04:00|33274.2|33133.2|33286.3|33145.3|33286.3|33145.3|33269|33128|27
1625191450000|2021-07-02 02:04:10|33288.3|33147.3|33261.2|33120.2|33288.7|33147.7|33261.2|33120.2|26
1625191460000|2021-07-02 02:04:20|33243.4|33102.4|33249.2|33108.2|33252.7|33111.7|33236.7|33095.7|27
1625191470000|2021-07-02 02:04:30|33249.5|33108.5|33233.6|33092.6|33249.6|33108.6|33222.1|33081.1|27
1625191480000|2021-07-02 02:04:40|33238.3|33097.3|33258.7|33117.7|33261.6|33120.6|33238.3|33097.3|26
1625191490000|2021-07-02 02:04:50|33258.8|33117.8|33267.5|33126.5|33272.2|33131.2|33255.2|33114.2|28
1625191500000|2021-07-02 02:05:00|33267|33126|33279.8|33138.8|33284.7|33143.7|33267|33126|28
1625191510000|2021-07-02 02:05:10|33279.6|33138.6|33265.7|33124.7|33280.2|33139.2|33262.9|33121.9|22
1625191520000|2021-07-02 02:05:20|33264.1|33123.1|33263.4|33122.4|33266.4|33125.4|33263|33122|20
1625191530000|2021-07-02 02:05:30|33264.5|33123.5|33270.8|33129.8|33270.8|33129.8|33263|33122|25
1625191540000|2021-07-02 02:05:40|33268.6|33127.6|33257.3|33116.3|33269.8|33128.8|33257.3|33116.3|22
1625191550000|2021-07-02 02:05:50|33257.1|33116.1|33268.2|33127.2|33268.2|33127.2|33257.1|33116.1|15
1625191560000|2021-07-02 02:06:00|33264|33123|33282.1|33141.1|33286.5|33145.5|33264|33123|24
1625191570000|2021-07-02 02:06:10|33283.4|33142.4|33276.9|33135.9|33283.4|33142.4|33275.3|33134.3|18
1625191580000|2021-07-02 02:06:20|33277.6|33136.6|33279.4|33138.4|33281.2|33140.2|33277.6|33136.6|21
1625191590000|2021-07-02 02:06:30|33280.4|33139.4|33281.2|33140.2|33282.8|33141.8|33279.2|33138.2|16
1625191600000|2021-07-02 02:06:40|33279.6|33138.6|33280.8|33139.8|33281.6|33140.6|33276.5|33135.5|27
1625191610000|2021-07-02 02:06:50|33281.3|33140.3|33284.3|33143.3|33286.3|33145.3|33278.2|33137.2|20
1625191620000|2021-07-02 02:07:00|33284.5|33143.5|33280|33139|33286.2|33145.2|33280|33139|20
1625191630000|2021-07-02 02:07:10|33279.8|33138.8|33298|33157|33299.7|33158.7|33279.2|33138.2|27
1625191640000|2021-07-02 02:07:20|33296.6|33155.6|33290.1|33149.1|33302.3|33161.3|33288.2|33147.2|25
1625191650000|2021-07-02 02:07:30|33291.7|33150.7|33291|33150|33294.2|33153.2|33288.7|33147.7|24
1625191660000|2021-07-02 02:07:40|33292.1|33151.1|33275.9|33134.9|33296|33155|33275.9|33134.9|24
1625191670000|2021-07-02 02:07:50|33278.3|33137.3|33267.1|33126.1|33278.4|33137.4|33261.1|33120.1|28
1625191680000|2021-07-02 02:08:00|33268.4|33127.4|33280.2|33139.2|33283.4|33142.4|33268.4|33127.4|26
1625191690000|2021-07-02 02:08:10|33287.7|33146.7|33286.9|33145.9|33300|33159|33286.9|33145.9|26
1625191700000|2021-07-02 02:08:20|33287.8|33146.8|33285.5|33144.5|33296.2|33155.2|33285.5|33144.5|25
1625191710000|2021-07-02 02:08:30|33288|33147|33294.4|33153.4|33295.3|33154.3|33288|33147|21
1625191720000|2021-07-02 02:08:40|33297|33156|33285.2|33144.2|33297.6|33156.6|33283|33142|20
1625191730000|2021-07-02 02:08:50|33285.3|33144.3|33283.8|33142.8|33287.5|33146.5|33283.8|33142.8|14
1625191740000|2021-07-02 02:09:00|33284.6|33143.6|33288.5|33147.5|33290.5|33149.5|33280.2|33139.2|24
1625191750000|2021-07-02 02:09:10|33288.8|33147.8|33265.1|33124.1|33288.8|33147.8|33265.1|33124.1|27
1625191760000|2021-07-02 02:09:20|33258.1|33117.1|33262.2|33121.2|33268.9|33127.9|33255|33114|26
1625191770000|2021-07-02 02:09:30|33261|33120|33271.9|33130.9|33277.6|33136.6|33260.4|33119.4|27
1625191780000|2021-07-02 02:09:40|33272.3|33131.3|33272.4|33131.4|33273.6|33132.6|33258.1|33117.1|27
1625191790000|2021-07-02 02:09:50|33272.5|33131.5|33301.4|33160.4|33301.4|33160.4|33271.5|33130.5|25
1625191800000|2021-07-02 02:10:00|33301.2|33160.2|33298.1|33157.1|33303.2|33162.2|33294.2|33153.2|21
1625191810000|2021-07-02 02:10:10|33297.8|33156.8|33283.7|33142.7|33297.9|33156.9|33283.7|33142.7|24
1625191820000|2021-07-02 02:10:20|33282.2|33141.2|33285.2|33144.2|33286.8|33145.8|33280.5|33139.5|24
1625191830000|2021-07-02 02:10:30|33284.9|33143.9|33290.8|33149.8|33293.7|33152.7|33277.7|33136.7|23
1625191840000|2021-07-02 02:10:40|33289.9|33148.9|33287.2|33146.2|33294|33153|33287.2|33146.2|24
1625191850000|2021-07-02 02:10:50|33285.9|33144.9|33275.5|33134.5|33291.8|33150.8|33273.9|33132.9|23
1625191860000|2021-07-02 02:11:00|33276.9|33135.9|33280.7|33139.7|33283.6|33142.6|33276.2|33135.2|25
1625191870000|2021-07-02 02:11:10|33281.4|33140.4|33267.3|33126.3|33281.7|33140.7|33262.8|33121.8|25
1625191880000|2021-07-02 02:11:20|33267.4|33126.4|33266.7|33125.7|33275|33134|33263.5|33122.5|27
1625191890000|2021-07-02 02:11:30|33267.1|33126.1|33274.4|33133.4|33274.4|33133.4|33266.9|33125.9|20
1625191900000|2021-07-02 02:11:40|33273.3|33132.3|33280.8|33139.8|33281.2|33140.2|33273.3|33132.3|20
1625191910000|2021-07-02 02:11:50|33279.1|33138.1|33282.2|33141.2|33282.2|33141.2|33278.6|33137.6|13
1625191920000|2021-07-02 02:12:00|33281.9|33140.9|33275.4|33134.4|33281.9|33140.9|33275.3|33134.3|18
1625191930000|2021-07-02 02:12:10|33269.5|33128.5|33275.9|33134.9|33276|33135|33266.3|33125.3|24
1625191940000|2021-07-02 02:12:20|33275.8|33134.8|33274.9|33133.9|33281.3|33140.3|33274.9|33133.9|23
1625191950000|2021-07-02 02:12:30|33274.5|33133.5|33261.2|33120.2|33274.8|33133.8|33259.3|33118.3|26
1625191960000|2021-07-02 02:12:40|33263.7|33122.7|33270.4|33129.4|33270.4|33129.4|33261.7|33120.7|29
1625191970000|2021-07-02 02:12:50|33270|33129|33269.1|33128.1|33270.8|33129.8|33259.8|33118.8|25
1625191980000|2021-07-02 02:13:00|33268.9|33127.9|33259.8|33118.8|33269|33128|33259.6|33118.6|25
1625191990000|2021-07-02 02:13:10|33259.4|33118.4|33262.3|33121.3|33266.1|33125.1|33258.1|33117.1|25
1625192000000|2021-07-02 02:13:20|33261.9|33120.9|33267|33126|33275|33134|33261.9|33120.9|24
1625192010000|2021-07-02 02:13:30|33267.1|33126.1|33270.1|33129.1|33270.1|33129.1|33261.7|33120.7|23
1625192020000|2021-07-02 02:13:40|33268.6|33127.6|33281.7|33140.7|33282.8|33141.8|33268.6|33127.6|19
1625192030000|2021-07-02 02:13:50|33281.5|33140.5|33279.5|33138.5|33282.6|33141.6|33272.4|33131.4|21
1625192040000|2021-07-02 02:14:00|33280.2|33139.2|33279.2|33138.2|33282.7|33141.7|33278.7|33137.7|27
1625192050000|2021-07-02 02:14:10|33282.2|33141.2|33272|33131|33283.9|33142.9|33268.8|33127.8|27
1625192060000|2021-07-02 02:14:20|33270.9|33129.9|33267|33126|33271.3|33130.3|33266.8|33125.8|21
1625192070000|2021-07-02 02:14:30|33266.8|33125.8|33250.3|33109.3|33266.8|33125.8|33249.5|33108.5|21
1625192080000|2021-07-02 02:14:40|33249.5|33108.5|33252.4|33111.4|33256|33115|33248.8|33107.8|26
1625192090000|2021-07-02 02:14:50|33253|33112|33256.3|33115.3|33260.1|33119.1|33253|33112|23
1625192100000|2021-07-02 02:15:00|33256.4|33115.4|33267.2|33126.2|33267.2|33126.2|33256.4|33115.4|19
1625192110000|2021-07-02 02:15:10|33266.6|33125.6|33272.2|33131.2|33272.5|33131.5|33257.5|33116.5|24
1625192120000|2021-07-02 02:15:20|33272.3|33131.3|33274.9|33133.9|33275.1|33134.1|33272.3|33131.3|15
1625192130000|2021-07-02 02:15:30|33275|33134|33274.9|33133.9|33275.5|33134.5|33274.8|33133.8|12
1625192140000|2021-07-02 02:15:40|33283.2|33142.2|33301.4|33160.4|33301.4|33160.4|33282.9|33141.9|22
1625192150000|2021-07-02 02:15:50|33295.9|33154.9|33298.8|33157.8|33301.1|33160.1|33290.2|33149.2|24
1625192160000|2021-07-02 02:16:00|33298.9|33157.9|33306.1|33165.1|33306.2|33165.2|33298.9|33157.9|15
1625192170000|2021-07-02 02:16:10|33306.9|33165.9|33314|33173|33314.6|33173.6|33306.1|33165.1|16
1625192180000|2021-07-02 02:16:20|33314.5|33173.5|33316.2|33175.2|33317.3|33176.3|33314|33173|15
1625192190000|2021-07-02 02:16:30|33315.9|33174.9|33324.8|33183.8|33324.8|33183.8|33315.7|33174.7|23
1625192200000|2021-07-02 02:16:40|33324.5|33183.5|33314.6|33173.6|33326.9|33185.9|33314.6|33173.6|25
1625192210000|2021-07-02 02:16:50|33315|33174|33371.4|33230.4|33371.4|33230.4|33315|33174|29
1625192220000|2021-07-02 02:17:00|33374.8|33233.8|33395.8|33254.8|33395.8|33254.8|33358.3|33217.3|28
1625192230000|2021-07-02 02:17:10|33401.5|33260.5|33395.4|33254.4|33406.4|33265.4|33382.7|33241.7|29
1625192240000|2021-07-02 02:17:20|33395.5|33254.5|33357.7|33216.7|33395.5|33254.5|33357.7|33216.7|27
1625192250000|2021-07-02 02:17:30|33361.1|33220.1|33351.6|33210.6|33364.6|33223.6|33350.4|33209.4|24
1625192260000|2021-07-02 02:17:40|33354.7|33213.7|33351.2|33210.2|33356.6|33215.6|33351|33210|20
1625192270000|2021-07-02 02:17:50|33351|33210|33339.6|33198.6|33353.8|33212.8|33336.2|33195.2|22
1625192280000|2021-07-02 02:18:00|33338.9|33197.9|33359.9|33218.9|33360.4|33219.4|33338.9|33197.9|25
1625192290000|2021-07-02 02:18:10|33360|33219|33368.7|33227.7|33371.1|33230.1|33360|33219|26
1625192300000|2021-07-02 02:18:20|33368.6|33227.6|33368.8|33227.8|33385.4|33244.4|33363.8|33222.8|28
1625192310000|2021-07-02 02:18:30|33368.5|33227.5|33360.8|33219.8|33368.7|33227.7|33360.1|33219.1|23
1625192320000|2021-07-02 02:18:40|33365|33224|33361.7|33220.7|33366|33225|33357.1|33216.1|24
1625192330000|2021-07-02 02:18:50|33361.1|33220.1|33359.1|33218.1|33363|33222|33358.1|33217.1|23
1625192340000|2021-07-02 02:19:00|33358.9|33217.9|33354.2|33213.2|33358.9|33217.9|33350.1|33209.1|22
1625192350000|2021-07-02 02:19:10|33352.3|33211.3|33352.8|33211.8|33353|33212|33351.4|33210.4|20
1625192360000|2021-07-02 02:19:20|33351.8|33210.8|33353.2|33212.2|33353.2|33212.2|33350.9|33209.9|22
1625192370000|2021-07-02 02:19:30|33351.6|33210.6|33342|33201|33351.6|33210.6|33339.8|33198.8|24
1625192380000|2021-07-02 02:19:40|33341.8|33200.8|33336.9|33195.9|33344.8|33203.8|33336.8|33195.8|26
1625192390000|2021-07-02 02:19:50|33336.7|33195.7|33343.6|33202.6|33343.6|33202.6|33334.4|33193.4|21
1625192400000|2021-07-02 02:20:00|33346.7|33205.7|33341|33200|33349.2|33208.2|33341|33200|21
1625192410000|2021-07-02 02:20:10|33342.6|33201.6|33322.2|33181.2|33342.7|33201.7|33320.5|33179.5|23
1625192420000|2021-07-02 02:20:20|33324.2|33183.2|33323.2|33182.2|33327.5|33186.5|33322.9|33181.9|22
1625192430000|2021-07-02 02:20:30|33324.2|33183.2|33325.7|33184.7|33327.2|33186.2|33323.9|33182.9|16
1625192440000|2021-07-02 02:20:40|33325.1|33184.1|33337.6|33196.6|33337.6|33196.6|33323.9|33182.9|11
1625192450000|2021-07-02 02:20:50|33338.4|33197.4|33343.1|33202.1|33347.1|33206.1|33333|33192|24
1625192460000|2021-07-02 02:21:00|33343.7|33202.7|33341.3|33200.3|33345.7|33204.7|33337.6|33196.6|24
1625192470000|2021-07-02 02:21:10|33338.6|33197.6|33325.7|33184.7|33340.9|33199.9|33324.7|33183.7|25
1625192480000|2021-07-02 02:21:20|33325.5|33184.5|33326.7|33185.7|33328.6|33187.6|33324.1|33183.1|20
1625192490000|2021-07-02 02:21:30|33326.9|33185.9|33327.8|33186.8|33327.8|33186.8|33322.5|33181.5|27
1625192500000|2021-07-02 02:21:40|33326.4|33185.4|33324|33183|33326.4|33185.4|33321.6|33180.6|20
1625192510000|2021-07-02 02:21:50|33323.4|33182.4|33323.1|33182.1|33323.9|33182.9|33320.6|33179.6|19
1625192520000|2021-07-02 02:22:00|33321.1|33180.1|33312.2|33171.2|33321.1|33180.1|33310.8|33169.8|24
1625192530000|2021-07-02 02:22:10|33311.8|33170.8|33310.8|33169.8|33313.6|33172.6|33310|33169|23
1625192540000|2021-07-02 02:22:20|33311|33170|33311.6|33170.6|33313.1|33172.1|33310.3|33169.3|20
1625192550000|2021-07-02 02:22:30|33311|33170|33305|33164|33311|33170|33304.4|33163.4|18
1625192560000|2021-07-02 02:22:40|33304.2|33163.2|33307.8|33166.8|33307.8|33166.8|33302.2|33161.2|23
1625192570000|2021-07-02 02:22:50|33307.5|33166.5|33321|33180|33321|33180|33307.5|33166.5|19
1625192580000|2021-07-02 02:23:00|33325.7|33184.7|33318.4|33177.4|33333|33192|33318|33177|28
1625192590000|2021-07-02 02:23:10|33320.1|33179.1|33313.4|33172.4|33320.6|33179.6|33309.1|33168.1|23
1625192600000|2021-07-02 02:23:20|33312.6|33171.6|33314.7|33173.7|33314.7|33173.7|33312.6|33171.6|14
1625192610000|2021-07-02 02:23:30|33314.6|33173.6|33312.2|33171.2|33315.4|33174.4|33311.8|33170.8|19
1625192620000|2021-07-02 02:23:40|33312.7|33171.7|33313|33172|33314.8|33173.8|33312.5|33171.5|10
1625192630000|2021-07-02 02:23:50|33313.4|33172.4|33313|33172|33313.5|33172.5|33310.4|33169.4|15
1625192640000|2021-07-02 02:24:00|33313.2|33172.2|33303.5|33162.5|33313.2|33172.2|33303.5|33162.5|17
1625192650000|2021-07-02 02:24:10|33303.4|33162.4|33307.4|33166.4|33307.4|33166.4|33303.3|33162.3|13
1625192660000|2021-07-02 02:24:20|33307.9|33166.9|33306.9|33165.9|33307.9|33166.9|33305.6|33164.6|9
1625192670000|2021-07-02 02:24:30|33310.3|33169.3|33325.4|33184.4|33328.5|33187.5|33310.3|33169.3|27
1625192680000|2021-07-02 02:24:40|33323.6|33182.6|33321.6|33180.6|33325.1|33184.1|33321.2|33180.2|22
1625192690000|2021-07-02 02:24:50|33321.7|33180.7|33336.6|33195.6|33336.6|33195.6|33321.7|33180.7|24
1625192700000|2021-07-02 02:25:00|33336.1|33195.1|33332.1|33191.1|33336.1|33195.1|33332|33191|23
1625192710000|2021-07-02 02:25:10|33331.8|33190.8|33335.9|33194.9|33336.2|33195.2|33329.1|33188.1|27
1625192720000|2021-07-02 02:25:20|33333|33192|33316|33175|33333|33192|33316|33175|29
1625192730000|2021-07-02 02:25:30|33316.4|33175.4|33315.2|33174.2|33316.8|33175.8|33311.3|33170.3|26
1625192740000|2021-07-02 02:25:40|33314.8|33173.8|33325.7|33184.7|33326.1|33185.1|33314.6|33173.6|27
1625192750000|2021-07-02 02:25:50|33325.6|33184.6|33315.2|33174.2|33325.6|33184.6|33310.9|33169.9|22
1625192760000|2021-07-02 02:26:00|33316.7|33175.7|33306.4|33165.4|33316.7|33175.7|33305.9|33164.9|19
1625192770000|2021-07-02 02:26:10|33306.2|33165.2|33299.7|33158.7|33308.7|33167.7|33299.7|33158.7|25
1625192780000|2021-07-02 02:26:20|33300.1|33159.1|33308.8|33167.8|33309.6|33168.6|33299.5|33158.5|20
1625192790000|2021-07-02 02:26:30|33309.1|33168.1|33315.2|33174.2|33327.1|33186.1|33309.1|33168.1|24
1625192800000|2021-07-02 02:26:40|33313.1|33172.1|33314.4|33173.4|33314.5|33173.5|33311.8|33170.8|23
1625192810000|2021-07-02 02:26:50|33314.7|33173.7|33316.2|33175.2|33316.2|33175.2|33314.7|33173.7|14
1625192820000|2021-07-02 02:27:00|33316.5|33175.5|33317.1|33176.1|33319|33178|33316.5|33175.5|18
1625192830000|2021-07-02 02:27:10|33316.9|33175.9|33310.6|33169.6|33317.3|33176.3|33310.6|33169.6|9
1625192840000|2021-07-02 02:27:20|33308.8|33167.8|33309.7|33168.7|33310.1|33169.1|33308.8|33167.8|9
1625192850000|2021-07-02 02:27:30|33309.6|33168.6|33311.2|33170.2|33312.7|33171.7|33308.4|33167.4|22
1625192860000|2021-07-02 02:27:40|33311.1|33170.1|33295.1|33154.1|33311.1|33170.1|33294.4|33153.4|25
1625192870000|2021-07-02 02:27:50|33294.6|33153.6|33300.8|33159.8|33303.9|33162.9|33293.4|33152.4|18
1625192880000|2021-07-02 02:28:00|33300.9|33159.9|33302.1|33161.1|33303.3|33162.3|33300.7|33159.7|14
1625192890000|2021-07-02 02:28:10|33301.6|33160.6|33301.9|33160.9|33303|33162|33301.2|33160.2|12
1625192900000|2021-07-02 02:28:20|33303|33162|33301.6|33160.6|33303|33162|33301.6|33160.6|9
1625192910000|2021-07-02 02:28:30|33301.7|33160.7|33301.8|33160.8|33301.8|33160.8|33299.6|33158.6|9
1625192920000|2021-07-02 02:28:40|33302.1|33161.1|33301.6|33160.6|33302.1|33161.1|33301.6|33160.6|6
1625192930000|2021-07-02 02:28:50|33301.9|33160.9|33331.1|33190.1|33332.2|33191.2|33301.9|33160.9|19
1625192940000|2021-07-02 02:29:00|33331.4|33190.4|33336.8|33195.8|33336.9|33195.9|33328.4|33187.4|16
1625192950000|2021-07-02 02:29:10|33336.4|33195.4|33328.4|33187.4|33336.4|33195.4|33326.8|33185.8|28
1625192960000|2021-07-02 02:29:20|33328.2|33187.2|33329.9|33188.9|33331|33190|33328.2|33187.2|20
1625192970000|2021-07-02 02:29:30|33328|33187|33333.8|33192.8|33334.8|33193.8|33320.4|33179.4|26
1625192980000|2021-07-02 02:29:40|33333.2|33192.2|33328.6|33187.6|33335.3|33194.3|33328.6|33187.6|20
1625192990000|2021-07-02 02:29:50|33329.6|33188.6|33333.1|33192.1|33336.8|33195.8|33329.4|33188.4|23
1625193000000|2021-07-02 02:30:00|33336.1|33195.1|33342.2|33201.2|33342.8|33201.8|33335.5|33194.5|25
1625193010000|2021-07-02 02:30:10|33343.1|33202.1|33348.1|33207.1|33350|33209|33343.1|33202.1|22
1625193020000|2021-07-02 02:30:20|33348.4|33207.4|33356.8|33215.8|33361.8|33220.8|33347|33206|26
1625193030000|2021-07-02 02:30:30|33350|33209|33384.7|33243.7|33384.7|33243.7|33350|33209|18
1625193040000|2021-07-02 02:30:40|33385.6|33244.6|33401.9|33260.9|33405.2|33264.2|33383.8|33242.8|21
1625193050000|2021-07-02 02:30:50|33401|33260|33391.7|33250.7|33401.1|33260.1|33385.8|33244.8|20
1625193060000|2021-07-02 02:31:00|33390.2|33249.2|33384.5|33243.5|33391.5|33250.5|33376.8|33235.8|23
1625193070000|2021-07-02 02:31:10|33385.1|33244.1|33378.7|33237.7|33385.1|33244.1|33373|33232|24
1625193080000|2021-07-02 02:31:20|33377.6|33236.6|33386.1|33245.1|33386.1|33245.1|33374.7|33233.7|28
1625193090000|2021-07-02 02:31:30|33386.2|33245.2|33377.9|33236.9|33390.2|33249.2|33377.9|33236.9|26
1625193100000|2021-07-02 02:31:40|33378|33237|33362.5|33221.5|33378.8|33237.8|33362.5|33221.5|27
1625193110000|2021-07-02 02:31:50|33364.7|33223.7|33357.3|33216.3|33364.7|33223.7|33354.3|33213.3|25
1625193120000|2021-07-02 02:32:00|33354.9|33213.9|33369.2|33228.2|33369.3|33228.3|33354.9|33213.9|25
1625193130000|2021-07-02 02:32:10|33369.1|33228.1|33376.6|33235.6|33379.9|33238.9|33368.5|33227.5|23
1625193140000|2021-07-02 02:32:20|33377.6|33236.6|33376.2|33235.2|33384.5|33243.5|33373.2|33232.2|24
1625193150000|2021-07-02 02:32:30|33374.9|33233.9|33367.2|33226.2|33378.4|33237.4|33361.5|33220.5|22
1625193160000|2021-07-02 02:32:40|33369.4|33228.4|33369.4|33228.4|33370.2|33229.2|33369|33228|16
1625193170000|2021-07-02 02:32:50|33369.3|33228.3|33386.4|33245.4|33386.4|33245.4|33369.3|33228.3|21
1625193180000|2021-07-02 02:33:00|33385.4|33244.4|33379.7|33238.7|33387.7|33246.7|33378.8|33237.8|27
1625193190000|2021-07-02 02:33:10|33382.6|33241.6|33374.9|33233.9|33383.6|33242.6|33373.5|33232.5|19
1625193200000|2021-07-02 02:33:20|33375.3|33234.3|33376.8|33235.8|33380.3|33239.3|33374.7|33233.7|25
1625193210000|2021-07-02 02:33:30|33378.3|33237.3|33381.4|33240.4|33386.5|33245.5|33378.3|33237.3|27
1625193220000|2021-07-02 02:33:40|33381.9|33240.9|33376.3|33235.3|33381.9|33240.9|33371.4|33230.4|24
1625193230000|2021-07-02 02:33:50|33376.4|33235.4|33383.5|33242.5|33383.5|33242.5|33372.5|33231.5|27
1625193240000|2021-07-02 02:34:00|33382.5|33241.5|33380.9|33239.9|33388.5|33247.5|33376.4|33235.4|27
1625193250000|2021-07-02 02:34:10|33381|33240|33376.6|33235.6|33387.5|33246.5|33376.6|33235.6|23
1625193260000|2021-07-02 02:34:20|33377|33236|33376.6|33235.6|33381.3|33240.3|33372.4|33231.4|26
1625193270000|2021-07-02 02:34:30|33381.5|33240.5|33376.8|33235.8|33381.5|33240.5|33375.1|33234.1|22
1625193280000|2021-07-02 02:34:40|33375.2|33234.2|33388.1|33247.1|33388.9|33247.9|33375.2|33234.2|24
1625193290000|2021-07-02 02:34:50|33386.9|33245.9|33388.2|33247.2|33388.2|33247.2|33385|33244|23
1625193300000|2021-07-02 02:35:00|33387.7|33246.7|33380.8|33239.8|33388.4|33247.4|33379.4|33238.4|26
1625193310000|2021-07-02 02:35:10|33380.2|33239.2|33374.5|33233.5|33380.2|33239.2|33373.5|33232.5|24
1625193320000|2021-07-02 02:35:20|33374.9|33233.9|33377.5|33236.5|33378.3|33237.3|33374.7|33233.7|13
1625193330000|2021-07-02 02:35:30|33377.3|33236.3|33377|33236|33377.3|33236.3|33377|33236|2
1625193340000|2021-07-02 02:35:40|33376.9|33235.9|33368.1|33227.1|33376.9|33235.9|33367.9|33226.9|22
1625193350000|2021-07-02 02:35:50|33368.3|33227.3|33370.9|33229.9|33371.9|33230.9|33368.3|33227.3|11
1625193360000|2021-07-02 02:36:00|33371|33230|33373.3|33232.3|33378.2|33237.2|33367.5|33226.5|19
1625193370000|2021-07-02 02:36:10|33371.8|33230.8|33377.2|33236.2|33377.2|33236.2|33370.9|33229.9|23
1625193380000|2021-07-02 02:36:20|33376.9|33235.9|33371.2|33230.2|33377.6|33236.6|33370.8|33229.8|24
1625193390000|2021-07-02 02:36:30|33371.4|33230.4|33368.7|33227.7|33374.3|33233.3|33368.7|33227.7|23
1625193400000|2021-07-02 02:36:40|33368.4|33227.4|33347.9|33206.9|33370.7|33229.7|33347.5|33206.5|28
1625193410000|2021-07-02 02:36:50|33348.7|33207.7|33336.9|33195.9|33348.7|33207.7|33335.5|33194.5|20
1625193420000|2021-07-02 02:37:00|33337.1|33196.1|33332.5|33191.5|33344|33203|33332.5|33191.5|27
1625193430000|2021-07-02 02:37:10|33333.3|33192.3|33347.2|33206.2|33347.2|33206.2|33333.3|33192.3|27
1625193440000|2021-07-02 02:37:20|33347.7|33206.7|33343.3|33202.3|33349.3|33208.3|33343.3|33202.3|25
1625193450000|2021-07-02 02:37:30|33344|33203|33337.9|33196.9|33347.9|33206.9|33336|33195|23
1625193460000|2021-07-02 02:37:40|33335.9|33194.9|33332.9|33191.9|33335.9|33194.9|33331.6|33190.6|14
1625193470000|2021-07-02 02:37:50|33333|33192|33320.8|33179.8|33333|33192|33316.7|33175.7|24
1625193480000|2021-07-02 02:38:00|33320.7|33179.7|33281.7|33140.7|33321.2|33180.2|33280.6|33139.6|29
1625193490000|2021-07-02 02:38:10|33280.7|33139.7|33279.8|33138.8|33281.3|33140.3|33277.2|33136.2|22
1625193500000|2021-07-02 02:38:20|33277.2|33136.2|33291.6|33150.6|33291.9|33150.9|33273.7|33132.7|25
1625193510000|2021-07-02 02:38:30|33292.8|33151.8|33279.5|33138.5|33292.8|33151.8|33274.8|33133.8|25
1625193520000|2021-07-02 02:38:40|33279.4|33138.4|33271.7|33130.7|33284.5|33143.5|33271.7|33130.7|27
1625193530000|2021-07-02 02:38:50|33273.3|33132.3|33274.4|33133.4|33278.7|33137.7|33269.9|33128.9|27
1625193540000|2021-07-02 02:39:00|33273.8|33132.8|33262.7|33121.7|33273.8|33132.8|33259.9|33118.9|27
1625193550000|2021-07-02 02:39:10|33262.2|33121.2|33266.9|33125.9|33269.9|33128.9|33260.9|33119.9|26
1625193560000|2021-07-02 02:39:20|33265.4|33124.4|33285.8|33144.8|33285.8|33144.8|33263.3|33122.3|29
1625193570000|2021-07-02 02:39:30|33283.9|33142.9|33261.1|33120.1|33286.3|33145.3|33261.1|33120.1|27
1625193580000|2021-07-02 02:39:40|33259.4|33118.4|33267.2|33126.2|33267.2|33126.2|33257.4|33116.4|10
1625193590000|2021-07-02 02:39:50|33266.4|33125.4|33254.1|33113.1|33266.4|33125.4|33248.8|33107.8|25
1625193600000|2021-07-02 02:40:00|33255.3|33114.3|33283|33142|33283.6|33142.6|33252.7|33111.7|22
1625193610000|2021-07-02 02:40:10|33282.9|33141.9|33278.9|33137.9|33285.1|33144.1|33278.9|33137.9|23
1625193620000|2021-07-02 02:40:20|33275.5|33134.5|33280.2|33139.2|33280.2|33139.2|33269.2|33128.2|25
1625193630000|2021-07-02 02:40:30|33277.1|33136.1|33271.9|33130.9|33284.8|33143.8|33271.9|33130.9|25
1625193640000|2021-07-02 02:40:40|33272|33131|33283.7|33142.7|33284.1|33143.1|33271.6|33130.6|20
1625193650000|2021-07-02 02:40:50|33283.9|33142.9|33281.5|33140.5|33287.4|33146.4|33276|33135|20
1625193660000|2021-07-02 02:41:00|33281|33140|33270.4|33129.4|33284.9|33143.9|33270.3|33129.3|23
1625193670000|2021-07-02 02:41:10|33270.7|33129.7|33280.7|33139.7|33283.4|33142.4|33269.7|33128.7|16
1625193680000|2021-07-02 02:41:20|33277.7|33136.7|33283.9|33142.9|33288.3|33147.3|33277.5|33136.5|17
1625193690000|2021-07-02 02:41:30|33283.5|33142.5|33284.2|33143.2|33287.2|33146.2|33282.5|33141.5|27
1625193700000|2021-07-02 02:41:40|33284.3|33143.3|33285.7|33144.7|33287.3|33146.3|33270.8|33129.8|22
1625193710000|2021-07-02 02:41:50|33285.4|33144.4|33288.4|33147.4|33289.3|33148.3|33282.9|33141.9|24
1625193720000|2021-07-02 02:42:00|33290.2|33149.2|33292.8|33151.8|33299.2|33158.2|33290.2|33149.2|22
1625193730000|2021-07-02 02:42:10|33292.9|33151.9|33297.8|33156.8|33297.8|33156.8|33289.9|33148.9|22
1625193740000|2021-07-02 02:42:20|33297.3|33156.3|33315.8|33174.8|33315.8|33174.8|33295.9|33154.9|22
1625193750000|2021-07-02 02:42:30|33315.7|33174.7|33315.9|33174.9|33316.2|33175.2|33315.2|33174.2|14
1625193760000|2021-07-02 02:42:40|33316.1|33175.1|33315.6|33174.6|33317.7|33176.7|33315.3|33174.3|15
1625193770000|2021-07-02 02:42:50|33314.6|33173.6|33305.9|33164.9|33314.6|33173.6|33305.9|33164.9|11
1625193780000|2021-07-02 02:43:00|33310.9|33169.9|33318.3|33177.3|33320.2|33179.2|33310.9|33169.9|24
1625193790000|2021-07-02 02:43:10|33318.1|33177.1|33320.6|33179.6|33320.6|33179.6|33311.9|33170.9|22
1625193800000|2021-07-02 02:43:20|33318.7|33177.7|33321.4|33180.4|33323.5|33182.5|33316.3|33175.3|24
1625193810000|2021-07-02 02:43:30|33320|33179|33318.8|33177.8|33321.3|33180.3|33316.3|33175.3|21
1625193820000|2021-07-02 02:43:40|33318.9|33177.9|33321.5|33180.5|33321.5|33180.5|33318.9|33177.9|9
1625193830000|2021-07-02 02:43:50|33320.9|33179.9|33321.5|33180.5|33321.5|33180.5|33320.9|33179.9|7
1625193840000|2021-07-02 02:44:00|33321.4|33180.4|33320.8|33179.8|33321.4|33180.4|33318.4|33177.4|17
1625193850000|2021-07-02 02:44:10|33321|33180|33331.1|33190.1|33331.3|33190.3|33319|33178|24
1625193860000|2021-07-02 02:44:20|33331.3|33190.3|33332.1|33191.1|33333.5|33192.5|33331.3|33190.3|9
1625193870000|2021-07-02 02:44:30|33331.8|33190.8|33332.8|33191.8|33332.8|33191.8|33331.7|33190.7|9
1625193880000|2021-07-02 02:44:40|33338|33197|33333.5|33192.5|33340.2|33199.2|33333.1|33192.1|15
1625193890000|2021-07-02 02:44:50|33334.2|33193.2|33335.3|33194.3|33338.6|33197.6|33330.4|33189.4|28
1625193900000|2021-07-02 02:45:00|33336.3|33195.3|33316.7|33175.7|33336.3|33195.3|33316.6|33175.6|28
1625193910000|2021-07-02 02:45:10|33316.8|33175.8|33272|33131|33317.9|33176.9|33271|33130|20
1625193920000|2021-07-02 02:45:20|33272.2|33131.2|33263.5|33122.5|33282.1|33141.1|33263.5|33122.5|28
1625193930000|2021-07-02 02:45:30|33261.7|33120.7|33251.9|33110.9|33261.7|33120.7|33251.9|33110.9|27
1625193940000|2021-07-02 02:45:40|33254.7|33113.7|33263.5|33122.5|33264.3|33123.3|33254.7|33113.7|27
1625193950000|2021-07-02 02:45:50|33263.6|33122.6|33270.7|33129.7|33270.8|33129.8|33263.5|33122.5|19
1625193960000|2021-07-02 02:46:00|33269.9|33128.9|33271.2|33130.2|33271.7|33130.7|33268.8|33127.8|24
1625193970000|2021-07-02 02:46:10|33270.3|33129.3|33263.8|33122.8|33270.9|33129.9|33263|33122|15
1625193980000|2021-07-02 02:46:20|33262.7|33121.7|33266.5|33125.5|33266.5|33125.5|33255.3|33114.3|24
1625193990000|2021-07-02 02:46:30|33266.2|33125.2|33291.1|33150.1|33292.1|33151.1|33266.2|33125.2|27
1625194000000|2021-07-02 02:46:40|33293.5|33152.5|33294.5|33153.5|33294.8|33153.8|33291.7|33150.7|19
1625194010000|2021-07-02 02:46:50|33301.3|33160.3|33321.5|33180.5|33321.5|33180.5|33298.8|33157.8|23
1625194020000|2021-07-02 02:47:00|33319.1|33178.1|33324.6|33183.6|33327.6|33186.6|33314.7|33173.7|24
1625194030000|2021-07-02 02:47:10|33324.9|33183.9|33334.4|33193.4|33336.4|33195.4|33324.7|33183.7|16
1625194040000|2021-07-02 02:47:20|33335.1|33194.1|33341.2|33200.2|33341.3|33200.3|33334.3|33193.3|18
1625194050000|2021-07-02 02:47:30|33338.8|33197.8|33356.7|33215.7|33356.7|33215.7|33330|33189|24
1625194060000|2021-07-02 02:47:40|33356.4|33215.4|33349.8|33208.8|33356.4|33215.4|33347.3|33206.3|21
1625194070000|2021-07-02 02:47:50|33349.2|33208.2|33356.5|33215.5|33356.5|33215.5|33349.2|33208.2|19
1625194080000|2021-07-02 02:48:00|33356.9|33215.9|33337.1|33196.1|33357.2|33216.2|33337.1|33196.1|20
1625194090000|2021-07-02 02:48:10|33337.2|33196.2|33321.2|33180.2|33337.4|33196.4|33320.5|33179.5|23
1625194100000|2021-07-02 02:48:20|33326.8|33185.8|33305.4|33164.4|33326.8|33185.8|33302.4|33161.4|22
1625194110000|2021-07-02 02:48:30|33304.8|33163.8|33293.9|33152.9|33304.8|33163.8|33289.7|33148.7|21
1625194120000|2021-07-02 02:48:40|33295|33154|33291.3|33150.3|33298.8|33157.8|33291.3|33150.3|22
1625194130000|2021-07-02 02:48:50|33292.9|33151.9|33274.6|33133.6|33292.9|33151.9|33273.5|33132.5|22
1625194140000|2021-07-02 02:49:00|33276.6|33135.6|33268.4|33127.4|33278.1|33137.1|33267.7|33126.7|19
1625194150000|2021-07-02 02:49:10|33267.1|33126.1|33282|33141|33283.4|33142.4|33266.9|33125.9|24
1625194160000|2021-07-02 02:49:20|33282.1|33141.1|33307.6|33166.6|33308.6|33167.6|33281.9|33140.9|27
1625194170000|2021-07-02 02:49:30|33305.4|33164.4|33307.1|33166.1|33307.1|33166.1|33294.2|33153.2|23
1625194180000|2021-07-02 02:49:40|33307.7|33166.7|33310.7|33169.7|33315.1|33174.1|33303.5|33162.5|28
1625194190000|2021-07-02 02:49:50|33311.2|33170.2|33321.5|33180.5|33321.5|33180.5|33311.1|33170.1|22
1625194200000|2021-07-02 02:50:00|33316.2|33175.2|33315.5|33174.5|33317.8|33176.8|33312.4|33171.4|23
1625194210000|2021-07-02 02:50:10|33314.5|33173.5|33318.1|33177.1|33324.8|33183.8|33314.1|33173.1|22
1625194220000|2021-07-02 02:50:20|33317.6|33176.6|33314|33173|33318.4|33177.4|33308.3|33167.3|25
1625194230000|2021-07-02 02:50:30|33313.2|33172.2|33311.9|33170.9|33314.6|33173.6|33307.7|33166.7|20
1625194240000|2021-07-02 02:50:40|33312.7|33171.7|33309.7|33168.7|33313.2|33172.2|33308.5|33167.5|17
1625194250000|2021-07-02 02:50:50|33304.9|33163.9|33289.9|33148.9|33304.9|33163.9|33288.4|33147.4|21
1625194260000|2021-07-02 02:51:00|33290.3|33149.3|33281.8|33140.8|33295.6|33154.6|33279.3|33138.3|24
1625194270000|2021-07-02 02:51:10|33283|33142|33282|33141|33288.2|33147.2|33281.5|33140.5|21
1625194280000|2021-07-02 02:51:20|33283|33142|33295|33154|33296.3|33155.3|33283|33142|27
1625194290000|2021-07-02 02:51:30|33294.6|33153.6|33296.4|33155.4|33296.7|33155.7|33294.6|33153.6|14
1625194300000|2021-07-02 02:51:40|33294.1|33153.1|33303.8|33162.8|33305.4|33164.4|33294.1|33153.1|26
1625194310000|2021-07-02 02:51:50|33300.6|33159.6|33313.2|33172.2|33313.2|33172.2|33300.3|33159.3|22
1625194320000|2021-07-02 02:52:00|33312.1|33171.1|33315.1|33174.1|33315.1|33174.1|33297.9|33156.9|28
1625194330000|2021-07-02 02:52:10|33316.9|33175.9|33327.5|33186.5|33334|33193|33311.9|33170.9|23
1625194340000|2021-07-02 02:52:20|33326.4|33185.4|33317.2|33176.2|33332.6|33191.6|33315.7|33174.7|27
1625194350000|2021-07-02 02:52:30|33317.9|33176.9|33320.6|33179.6|33322.4|33181.4|33314|33173|26
1625194360000|2021-07-02 02:52:40|33319.8|33178.8|33314.1|33173.1|33322.2|33181.2|33312.1|33171.1|24
1625194370000|2021-07-02 02:52:50|33314.7|33173.7|33312.7|33171.7|33321.8|33180.8|33312.7|33171.7|23
1625194380000|2021-07-02 02:53:00|33311.9|33170.9|33306.9|33165.9|33314.9|33173.9|33303.2|33162.2|22
1625194390000|2021-07-02 02:53:10|33305.9|33164.9|33297.5|33156.5|33305.9|33164.9|33290.2|33149.2|25
1625194400000|2021-07-02 02:53:20|33297.9|33156.9|33301.2|33160.2|33301.5|33160.5|33293.3|33152.3|22
1625194410000|2021-07-02 02:53:30|33304.1|33163.1|33312.7|33171.7|33312.7|33171.7|33301.6|33160.6|11
1625194420000|2021-07-02 02:53:40|33310.1|33169.1|33311.8|33170.8|33313.2|33172.2|33310.1|33169.1|12
1625194430000|2021-07-02 02:53:50|33311.2|33170.2|33313.4|33172.4|33314.3|33173.3|33311.2|33170.2|8
1625194440000|2021-07-02 02:54:00|33313.8|33172.8|33321.7|33180.7|33322|33181|33311.9|33170.9|17
1625194450000|2021-07-02 02:54:10|33321.1|33180.1|33316|33175|33324.7|33183.7|33314.8|33173.8|20
1625194460000|2021-07-02 02:54:20|33316.2|33175.2|33325.1|33184.1|33325.3|33184.3|33314.2|33173.2|16
1625194470000|2021-07-02 02:54:30|33325.9|33184.9|33313.2|33172.2|33326.7|33185.7|33312.9|33171.9|28
1625194480000|2021-07-02 02:54:40|33315.2|33174.2|33312|33171|33315.2|33174.2|33308.8|33167.8|19
1625194490000|2021-07-02 02:54:50|33312.1|33171.1|33318|33177|33319.7|33178.7|33312.1|33171.1|24
1625194500000|2021-07-02 02:55:00|33318.5|33177.5|33299.1|33158.1|33318.5|33177.5|33288.5|33147.5|24
1625194510000|2021-07-02 02:55:10|33298.9|33157.9|33296.2|33155.2|33298.9|33157.9|33295.6|33154.6|19
1625194520000|2021-07-02 02:55:20|33296.5|33155.5|33296.4|33155.4|33299.7|33158.7|33296|33155|19
1625194530000|2021-07-02 02:55:30|33296.6|33155.6|33299.1|33158.1|33300.5|33159.5|33296.2|33155.2|20
1625194540000|2021-07-02 02:55:40|33299.2|33158.2|33291.4|33150.4|33300.1|33159.1|33291.4|33150.4|21
1625194550000|2021-07-02 02:55:50|33291.5|33150.5|33291.6|33150.6|33295.4|33154.4|33290.1|33149.1|20
1625194560000|2021-07-02 02:56:00|33291.8|33150.8|33286.3|33145.3|33291.8|33150.8|33284.7|33143.7|21
1625194570000|2021-07-02 02:56:10|33286.2|33145.2|33300.5|33159.5|33302.1|33161.1|33286.2|33145.2|25
1625194580000|2021-07-02 02:56:20|33300.4|33159.4|33296.1|33155.1|33301.6|33160.6|33295.5|33154.5|21
1625194590000|2021-07-02 02:56:30|33296.3|33155.3|33300.2|33159.2|33301.9|33160.9|33296.3|33155.3|20
1625194600000|2021-07-02 02:56:40|33300.5|33159.5|33311|33170|33311|33170|33299.8|33158.8|12
1625194610000|2021-07-02 02:56:50|33310.5|33169.5|33295|33154|33313.3|33172.3|33293|33152|20
1625194620000|2021-07-02 02:57:00|33293|33152|33300.6|33159.6|33302.8|33161.8|33293|33152|17
1625194630000|2021-07-02 02:57:10|33301.1|33160.1|33293.7|33152.7|33303.5|33162.5|33292|33151|19
1625194640000|2021-07-02 02:57:20|33294.7|33153.7|33300.9|33159.9|33301.4|33160.4|33293.7|33152.7|13
1625194650000|2021-07-02 02:57:30|33301.4|33160.4|33305|33164|33305.1|33164.1|33300.9|33159.9|13
1625194660000|2021-07-02 02:57:40|33305.6|33164.6|33301.8|33160.8|33307|33166|33299.9|33158.9|14
1625194670000|2021-07-02 02:57:50|33302.2|33161.2|33306.6|33165.6|33306.6|33165.6|33302|33161|21
1625194680000|2021-07-02 02:58:00|33307.5|33166.5|33308.6|33167.6|33314.4|33173.4|33301.5|33160.5|19
1625194690000|2021-07-02 02:58:10|33308.9|33167.9|33310.2|33169.2|33310.2|33169.2|33306.1|33165.1|12
1625194700000|2021-07-02 02:58:20|33310.1|33169.1|33312.3|33171.3|33312.3|33171.3|33306.9|33165.9|20
1625194710000|2021-07-02 02:58:30|33313.3|33172.3|33316.9|33175.9|33317.2|33176.2|33313.1|33172.1|24
1625194720000|2021-07-02 02:58:40|33317.1|33176.1|33318.5|33177.5|33320.5|33179.5|33313.9|33172.9|20
1625194730000|2021-07-02 02:58:50|33319.3|33178.3|33315.8|33174.8|33319.4|33178.4|33314.6|33173.6|18
1625194740000|2021-07-02 02:59:00|33314.7|33173.7|33318.4|33177.4|33318.4|33177.4|33311.5|33170.5|15
1625194750000|2021-07-02 02:59:10|33317.9|33176.9|33316.6|33175.6|33318|33177|33315.1|33174.1|11
1625194760000|2021-07-02 02:59:20|33317.8|33176.8|33315.3|33174.3|33317.9|33176.9|33307.4|33166.4|24
1625194770000|2021-07-02 02:59:30|33315.5|33174.5|33334.7|33193.7|33337.3|33196.3|33314.4|33173.4|24
1625194780000|2021-07-02 02:59:40|33332.5|33191.5|33332.9|33191.9|33336.2|33195.2|33329.5|33188.5|18
1625194790000|2021-07-02 02:59:50|33333.6|33192.6|33337.8|33196.8|33338|33197|33333.4|33192.4|24
1625194800000|2021-07-02 03:00:00|33339|33198|33327.6|33186.6|33339|33198|33320.2|33179.2|24
1625194810000|2021-07-02 03:00:10|33327.7|33186.7|33335.7|33194.7|33338.1|33197.1|33327.7|33186.7|21
1625194820000|2021-07-02 03:00:20|33336.5|33195.5|33329.2|33188.2|33337.3|33196.3|33328.4|33187.4|24
1625194830000|2021-07-02 03:00:30|33329.3|33188.3|33333|33192|33333|33192|33328.2|33187.2|16
1625194840000|2021-07-02 03:00:40|33332.1|33191.1|33329.3|33188.3|33332.1|33191.1|33329.3|33188.3|8
1625194850000|2021-07-02 03:00:50|33329.7|33188.7|33318.2|33177.2|33329.7|33188.7|33318|33177|26
1625194860000|2021-07-02 03:01:00|33317.3|33176.3|33308.8|33167.8|33317.3|33176.3|33306|33165|25
1625194870000|2021-07-02 03:01:10|33308.1|33167.1|33309.6|33168.6|33316.2|33175.2|33299.7|33158.7|24
1625194880000|2021-07-02 03:01:20|33303.7|33162.7|33305|33164|33305|33164|33298.4|33157.4|13
1625194890000|2021-07-02 03:01:30|33304.6|33163.6|33293.8|33152.8|33308|33167|33291.5|33150.5|21
1625194900000|2021-07-02 03:01:40|33294.3|33153.3|33293.7|33152.7|33302.3|33161.3|33293|33152|22
1625194910000|2021-07-02 03:01:50|33294.1|33153.1|33299.1|33158.1|33299.1|33158.1|33293.5|33152.5|15
1625194920000|2021-07-02 03:02:00|33297.9|33156.9|33291.6|33150.6|33301.7|33160.7|33291.6|33150.6|26
1625194930000|2021-07-02 03:02:10|33290.4|33149.4|33284.4|33143.4|33293.5|33152.5|33284.4|33143.4|12
1625194940000|2021-07-02 03:02:20|33284.5|33143.5|33276.2|33135.2|33290.4|33149.4|33274.3|33133.3|24
1625194950000|2021-07-02 03:02:30|33275.7|33134.7|33267.8|33126.8|33275.7|33134.7|33259.3|33118.3|23
1625194960000|2021-07-02 03:02:40|33270.4|33129.4|33278.7|33137.7|33281|33140|33270.4|33129.4|19
1625194970000|2021-07-02 03:02:50|33279.2|33138.2|33297.4|33156.4|33299.5|33158.5|33279.2|33138.2|20
1625194980000|2021-07-02 03:03:00|33295.7|33154.7|33312.3|33171.3|33316.1|33175.1|33295.7|33154.7|27
1625194990000|2021-07-02 03:03:10|33314.8|33173.8|33310.5|33169.5|33316.1|33175.1|33310.5|33169.5|12
1625195000000|2021-07-02 03:03:20|33304.9|33163.9|33316|33175|33317.5|33176.5|33301.9|33160.9|25
1625195010000|2021-07-02 03:03:30|33315.6|33174.6|33312.5|33171.5|33317.6|33176.6|33311.5|33170.5|25
1625195020000|2021-07-02 03:03:40|33313.2|33172.2|33320.2|33179.2|33324.5|33183.5|33312.2|33171.2|22
1625195030000|2021-07-02 03:03:50|33321.5|33180.5|33324.9|33183.9|33331.1|33190.1|33317.4|33176.4|22
1625195040000|2021-07-02 03:04:00|33325.3|33184.3|33289.2|33148.2|33325.4|33184.4|33289.2|33148.2|24
1625195050000|2021-07-02 03:04:10|33291.9|33150.9|33290.2|33149.2|33297.7|33156.7|33284|33143|26
1625195060000|2021-07-02 03:04:20|33285.9|33144.9|33281|33140|33290.1|33149.1|33280.4|33139.4|26
1625195070000|2021-07-02 03:04:30|33280.8|33139.8|33297.2|33156.2|33297.2|33156.2|33275.5|33134.5|26
1625195080000|2021-07-02 03:04:40|33297.1|33156.1|33287.8|33146.8|33297.1|33156.1|33287.3|33146.3|24
1625195090000|2021-07-02 03:04:50|33287.7|33146.7|33276.6|33135.6|33288.8|33147.8|33274|33133|22
1625195100000|2021-07-02 03:05:00|33274.4|33133.4|33281.4|33140.4|33284.1|33143.1|33274.4|33133.4|17
1625195110000|2021-07-02 03:05:10|33285.4|33144.4|33284.1|33143.1|33286.7|33145.7|33283.5|33142.5|19
1625195120000|2021-07-02 03:05:20|33288.4|33147.4|33294.6|33153.6|33294.6|33153.6|33287.2|33146.2|15
1625195130000|2021-07-02 03:05:30|33292.9|33151.9|33276.6|33135.6|33292.9|33151.9|33275.9|33134.9|14
1625195140000|2021-07-02 03:05:40|33276.8|33135.8|33286.5|33145.5|33286.5|33145.5|33276.8|33135.8|26
1625195150000|2021-07-02 03:05:50|33286.8|33145.8|33293.7|33152.7|33304.8|33163.8|33286.5|33145.5|24
1625195160000|2021-07-02 03:06:00|33293.1|33152.1|33291.5|33150.5|33296.9|33155.9|33289.6|33148.6|26
1625195170000|2021-07-02 03:06:10|33291.8|33150.8|33292.9|33151.9|33295.8|33154.8|33291.6|33150.6|23
1625195180000|2021-07-02 03:06:20|33293.1|33152.1|33311.9|33170.9|33311.9|33170.9|33293|33152|19
1625195190000|2021-07-02 03:06:30|33311|33170|33311.6|33170.6|33313.1|33172.1|33309.9|33168.9|20
1625195200000|2021-07-02 03:06:40|33311.5|33170.5|33318.8|33177.8|33318.8|33177.8|33311.5|33170.5|9
1625195210000|2021-07-02 03:06:50|33318.9|33177.9|33316.2|33175.2|33318.9|33177.9|33315.8|33174.8|10
1625195220000|2021-07-02 03:07:00|33317.1|33176.1|33300.9|33159.9|33318.7|33177.7|33297.7|33156.7|20
1625195230000|2021-07-02 03:07:10|33300.3|33159.3|33300.3|33159.3|33304|33163|33298.2|33157.2|18
1625195240000|2021-07-02 03:07:20|33299.6|33158.6|33293.4|33152.4|33299.6|33158.6|33283.3|33142.3|20
1625195250000|2021-07-02 03:07:30|33292.9|33151.9|33287.8|33146.8|33294.7|33153.7|33281.1|33140.1|23
1625195260000|2021-07-02 03:07:40|33287.1|33146.1|33282.5|33141.5|33294.6|33153.6|33282.5|33141.5|23
1625195270000|2021-07-02 03:07:50|33289|33148|33286.4|33145.4|33292|33151|33279.3|33138.3|26
1625195280000|2021-07-02 03:08:00|33286.1|33145.1|33287.5|33146.5|33287.5|33146.5|33275.4|33134.4|24
1625195290000|2021-07-02 03:08:10|33284.9|33143.9|33287.4|33146.4|33289|33148|33279.6|33138.6|23
1625195300000|2021-07-02 03:08:20|33288.1|33147.1|33295.7|33154.7|33295.7|33154.7|33288.1|33147.1|25
1625195310000|2021-07-02 03:08:30|33295.9|33154.9|33282.5|33141.5|33300.8|33159.8|33277.7|33136.7|24
1625195320000|2021-07-02 03:08:40|33285.1|33144.1|33287.3|33146.3|33294.4|33153.4|33283|33142|26
1625195330000|2021-07-02 03:08:50|33288|33147|33287.5|33146.5|33292|33151|33285.5|33144.5|19
1625195340000|2021-07-02 03:09:00|33288.1|33147.1|33288|33147|33293.4|33152.4|33287.6|33146.6|21
1625195350000|2021-07-02 03:09:10|33288.6|33147.6|33282.4|33141.4|33290|33149|33279.8|33138.8|23
1625195360000|2021-07-02 03:09:20|33279.6|33138.6|33270.9|33129.9|33284|33143|33270.9|33129.9|14
1625195370000|2021-07-02 03:09:30|33269.4|33128.4|33269.7|33128.7|33278.6|33137.6|33269.4|33128.4|19
1625195380000|2021-07-02 03:09:40|33270.2|33129.2|33297.1|33156.1|33297.1|33156.1|33270.2|33129.2|26
1625195390000|2021-07-02 03:09:50|33297.5|33156.5|33286.2|33145.2|33300.2|33159.2|33286.2|33145.2|21
1625195400000|2021-07-02 03:10:00|33280.1|33139.1|33276.9|33135.9|33280.1|33139.1|33273.7|33132.7|19
1625195410000|2021-07-02 03:10:10|33277.1|33136.1|33274.5|33133.5|33278|33137|33270.1|33129.1|24
1625195420000|2021-07-02 03:10:20|33274.7|33133.7|33285.9|33144.9|33292.9|33151.9|33273.7|33132.7|27
1625195430000|2021-07-02 03:10:30|33286.1|33145.1|33284.8|33143.8|33290.1|33149.1|33284.1|33143.1|28
1625195440000|2021-07-02 03:10:40|33282.1|33141.1|33285|33144|33285.9|33144.9|33278.7|33137.7|19
1625195450000|2021-07-02 03:10:50|33284.9|33143.9|33285.4|33144.4|33285.4|33144.4|33278.2|33137.2|22
1625195460000|2021-07-02 03:11:00|33286.2|33145.2|33267.6|33126.6|33286.2|33145.2|33267.5|33126.5|26
1625195470000|2021-07-02 03:11:10|33267.2|33126.2|33268.5|33127.5|33268.9|33127.9|33262.5|33121.5|25
1625195480000|2021-07-02 03:11:20|33272.8|33131.8|33280.3|33139.3|33281.9|33140.9|33272.8|33131.8|20
1625195490000|2021-07-02 03:11:30|33280|33139|33264.2|33123.2|33280.3|33139.3|33260.6|33119.6|28
1625195500000|2021-07-02 03:11:40|33264.6|33123.6|33268.7|33127.7|33273|33132|33259.9|33118.9|25
1625195510000|2021-07-02 03:11:50|33268.8|33127.8|33262.5|33121.5|33273.4|33132.4|33255.9|33114.9|25
1625195520000|2021-07-02 03:12:00|33263.7|33122.7|33223.9|33082.9|33266|33125|33217.9|33076.9|27
1625195530000|2021-07-02 03:12:10|33221.1|33080.1|33199.7|33058.7|33221.5|33080.5|33189.3|33048.3|25
1625195540000|2021-07-02 03:12:20|33195.8|33054.8|33123.1|32982.1|33198.8|33057.8|33123.1|32982.1|27
1625195550000|2021-07-02 03:12:30|33117.7|32976.7|33130.2|32989.2|33148.2|33007.2|33117.6|32976.6|28
1625195560000|2021-07-02 03:12:40|33130.1|32989.1|33135.8|32994.8|33143|33002|33130.1|32989.1|28
1625195570000|2021-07-02 03:12:50|33138.3|32997.3|33132.7|32991.7|33138.3|32997.3|33132.3|32991.3|27
1625195580000|2021-07-02 03:13:00|33134.3|32993.3|33121.5|32980.5|33148.4|33007.4|33121.4|32980.4|26
1625195590000|2021-07-02 03:13:10|33121.4|32980.4|32997.7|32856.7|33125.1|32984.1|32997.7|32856.7|28
1625195600000|2021-07-02 03:13:20|32988.4|32847.4|33013.9|32872.9|33014|32873|32988.4|32847.4|25
1625195610000|2021-07-02 03:13:30|33015.5|32874.5|33013|32872|33027.9|32886.9|33008.4|32867.4|22
1625195620000|2021-07-02 03:13:40|33010.3|32869.3|33018.2|32877.2|33022.3|32881.3|33007.5|32866.5|26
1625195630000|2021-07-02 03:13:50|33018.7|32877.7|33020.7|32879.7|33037.5|32896.5|33018.7|32877.7|27
1625195640000|2021-07-02 03:14:00|33020.9|32879.9|33054.8|32913.8|33054.8|32913.8|33018.9|32877.9|27
1625195650000|2021-07-02 03:14:10|33054.4|32913.4|33053.4|32912.4|33054.4|32913.4|33040.5|32899.5|26
1625195660000|2021-07-02 03:14:20|33054|32913|33048.1|32907.1|33060.4|32919.4|33046.4|32905.4|26
1625195670000|2021-07-02 03:14:30|33050.2|32909.2|33052.6|32911.6|33054.3|32913.3|33050.2|32909.2|17
1625195680000|2021-07-02 03:14:40|33052.4|32911.4|33051.5|32910.5|33054.6|32913.6|33050.9|32909.9|19
1625195690000|2021-07-02 03:14:50|33053.2|32912.2|33047.2|32906.2|33057|32916|33047.2|32906.2|24
1625195700000|2021-07-02 03:15:00|33048.2|32907.2|33052.1|32911.1|33055.8|32914.8|33047.2|32906.2|17
1625195710000|2021-07-02 03:15:10|33052.3|32911.3|33041.1|32900.1|33052.3|32911.3|33038.9|32897.9|18
1625195720000|2021-07-02 03:15:20|33039.9|32898.9|33051|32910|33054.1|32913.1|33039.9|32898.9|21
1625195730000|2021-07-02 03:15:30|33049.3|32908.3|33061.2|32920.2|33063.6|32922.6|33048.9|32907.9|27
1625195740000|2021-07-02 03:15:40|33058.5|32917.5|33067.6|32926.6|33075.9|32934.9|33058.5|32917.5|23
1625195750000|2021-07-02 03:15:50|33065.8|32924.8|33090.2|32949.2|33090.2|32949.2|33064.8|32923.8|26
1625195760000|2021-07-02 03:16:00|33087.8|32946.8|33088.4|32947.4|33096.2|32955.2|33082|32941|23
1625195770000|2021-07-02 03:16:10|33086.1|32945.1|33099.8|32958.8|33111.8|32970.8|33086.1|32945.1|24
1625195780000|2021-07-02 03:16:20|33100.1|32959.1|33104.2|32963.2|33112.4|32971.4|33100.1|32959.1|23
1625195790000|2021-07-02 03:16:30|33109.7|32968.7|33062.8|32921.8|33109.7|32968.7|33033.7|32892.7|26
1625195800000|2021-07-02 03:16:40|33057|32916|33063.2|32922.2|33066.9|32925.9|33057|32916|22
1625195810000|2021-07-02 03:16:50|33063.6|32922.6|33074.6|32933.6|33074.6|32933.6|33063.6|32922.6|22
1625195820000|2021-07-02 03:17:00|33076.8|32935.8|33077.7|32936.7|33078.6|32937.6|33073.2|32932.2|19
1625195830000|2021-07-02 03:17:10|33077.1|32936.1|33075.8|32934.8|33081|32940|33075.2|32934.2|13
1625195840000|2021-07-02 03:17:20|33075.9|32934.9|33077.4|32936.4|33079.5|32938.5|33071.8|32930.8|24
1625195850000|2021-07-02 03:17:30|33076.9|32935.9|33075.1|32934.1|33078.3|32937.3|33073.1|32932.1|21
1625195860000|2021-07-02 03:17:40|33077.7|32936.7|33084|32943|33087.1|32946.1|33072.7|32931.7|27
1625195870000|2021-07-02 03:17:50|33084.6|32943.6|33087.1|32946.1|33088.5|32947.5|33082.2|32941.2|21
1625195880000|2021-07-02 03:18:00|33088.2|32947.2|33098.3|32957.3|33101.3|32960.3|33086|32945|22
1625195890000|2021-07-02 03:18:10|33098.5|32957.5|33097.8|32956.8|33100.9|32959.9|33093.2|32952.2|21
1625195900000|2021-07-02 03:18:20|33096.3|32955.3|33084.2|32943.2|33100.3|32959.3|33084.2|32943.2|22
1625195910000|2021-07-02 03:18:30|33082.8|32941.8|33089.9|32948.9|33090.8|32949.8|33082.6|32941.6|19
1625195920000|2021-07-02 03:18:40|33085.9|32944.9|33088.5|32947.5|33089.2|32948.2|33080.7|32939.7|21
1625195930000|2021-07-02 03:18:50|33088|32947|33088.6|32947.6|33103.7|32962.7|33081.7|32940.7|26
1625195940000|2021-07-02 03:19:00|33082|32941|33086.3|32945.3|33094.3|32953.3|33079|32938|19
1625195950000|2021-07-02 03:19:10|33084.6|32943.6|33090.3|32949.3|33090.7|32949.7|33083.9|32942.9|13
1625195960000|2021-07-02 03:19:20|33084.9|32943.9|33081.8|32940.8|33088.2|32947.2|33080|32939|19
1625195970000|2021-07-02 03:19:30|33083.6|32942.6|33081.5|32940.5|33085.7|32944.7|33081.5|32940.5|8
1625195980000|2021-07-02 03:19:40|33082.7|32941.7|33068.9|32927.9|33085.5|32944.5|33066.3|32925.3|20
1625195990000|2021-07-02 03:19:50|33067.7|32926.7|33068.9|32927.9|33068.9|32927.9|33063.7|32922.7|15
1625196000000|2021-07-02 03:20:00|33069.2|32928.2|33058.8|32917.8|33069.2|32928.2|33058.6|32917.6|11
1625196010000|2021-07-02 03:20:10|33060|32919|33007.6|32866.6|33060|32919|33004.3|32863.3|20
1625196020000|2021-07-02 03:20:20|33007.7|32866.7|33031.6|32890.6|33031.6|32890.6|33007.4|32866.4|24
1625196030000|2021-07-02 03:20:30|33031.8|32890.8|33037.9|32896.9|33038.2|32897.2|33031.2|32890.2|23
1625196040000|2021-07-02 03:20:40|33039.3|32898.3|33034.9|32893.9|33042.9|32901.9|33031.7|32890.7|23
1625196050000|2021-07-02 03:20:50|33034.5|32893.5|33023.5|32882.5|33034.5|32893.5|33023.5|32882.5|20
1625196060000|2021-07-02 03:21:00|33020.1|32879.1|33019.8|32878.8|33023.3|32882.3|33014.8|32873.8|25
1625196070000|2021-07-02 03:21:10|33019.4|32878.4|33023.4|32882.4|33023.4|32882.4|33016.7|32875.7|14
1625196080000|2021-07-02 03:21:20|33020.2|32879.2|33023.5|32882.5|33023.5|32882.5|33020.2|32879.2|3
1625196090000|2021-07-02 03:21:30|33023.7|32882.7|33044.3|32903.3|33049.7|32908.7|33023.7|32882.7|25
1625196100000|2021-07-02 03:21:40|33045.9|32904.9|33048.3|32907.3|33048.3|32907.3|33045.4|32904.4|23
1625196110000|2021-07-02 03:21:50|33048.1|32907.1|33055.9|32914.9|33061.4|32920.4|33048.1|32907.1|18
1625196120000|2021-07-02 03:22:00|33059.3|32918.3|33058.2|32917.2|33059.3|32918.3|33055.2|32914.2|5
1625196130000|2021-07-02 03:22:10|33057.9|32916.9|33051|32910|33061.5|32920.5|33051|32910|21
1625196140000|2021-07-02 03:22:20|33050.7|32909.7|33056.6|32915.6|33056.9|32915.9|33049.8|32908.8|19
1625196150000|2021-07-02 03:22:30|33056.4|32915.4|33065.1|32924.1|33074.4|32933.4|33056.2|32915.2|19
1625196160000|2021-07-02 03:22:40|33065.6|32924.6|33049.8|32908.8|33066.1|32925.1|33048.4|32907.4|23
1625196170000|2021-07-02 03:22:50|33049.7|32908.7|33041.1|32900.1|33051.6|32910.6|33039.7|32898.7|20
1625196180000|2021-07-02 03:23:00|33041.2|32900.2|33046.1|32905.1|33048.2|32907.2|33040.5|32899.5|19
1625196190000|2021-07-02 03:23:10|33046.6|32905.6|33039.9|32898.9|33047.1|32906.1|33039.9|32898.9|15
1625196200000|2021-07-02 03:23:20|33041.8|32900.8|33030.5|32889.5|33041.8|32900.8|33030.5|32889.5|24
1625196210000|2021-07-02 03:23:30|33023.4|32882.4|33023.1|32882.1|33024.6|32883.6|33019.6|32878.6|13
1625196220000|2021-07-02 03:23:40|33024.6|32883.6|33025.7|32884.7|33025.7|32884.7|33024.3|32883.3|9
1625196230000|2021-07-02 03:23:50|33025.8|32884.8|33028.1|32887.1|33029.1|32888.1|33025.8|32884.8|12
1625196240000|2021-07-02 03:24:00|33027.8|32886.8|33024.8|32883.8|33028.2|32887.2|33024.5|32883.5|19
1625196250000|2021-07-02 03:24:10|33024.7|32883.7|33028.5|32887.5|33028.5|32887.5|33024.7|32883.7|14
1625196260000|2021-07-02 03:24:20|33029.1|32888.1|33027.3|32886.3|33029.1|32888.1|33027.3|32886.3|11
1625196270000|2021-07-02 03:24:30|33032|32891|33030.5|32889.5|33032|32891|33029.9|32888.9|13
1625196280000|2021-07-02 03:24:40|33032.1|32891.1|33031.5|32890.5|33032.8|32891.8|33030.5|32889.5|16
1625196290000|2021-07-02 03:24:50|33031.6|32890.6|33033|32892|33034.1|32893.1|33031.6|32890.6|8
1625196300000|2021-07-02 03:25:00|33032.7|32891.7|33032.6|32891.6|33032.7|32891.7|33031.4|32890.4|7
1625196310000|2021-07-02 03:25:10|33032.4|32891.4|33042.2|32901.2|33042.2|32901.2|33032.4|32891.4|14
1625196320000|2021-07-02 03:25:20|33040.9|32899.9|33045.7|32904.7|33045.7|32904.7|33040.9|32899.9|11
1625196330000|2021-07-02 03:25:30|33047.3|32906.3|33044.5|32903.5|33048.3|32907.3|33042.7|32901.7|19
1625196340000|2021-07-02 03:25:40|33044.8|32903.8|33035|32894|33044.8|32903.8|33034.8|32893.8|27
1625196350000|2021-07-02 03:25:50|33035.1|32894.1|32941.8|32800.8|33037.1|32896.1|32939.1|32798.1|28
1625196360000|2021-07-02 03:26:00|32933.9|32792.9|32939|32798|32946.5|32805.5|32927.1|32786.1|28
1625196370000|2021-07-02 03:26:10|32938.7|32797.7|32936.6|32795.6|32943.1|32802.1|32927.4|32786.4|28
1625196380000|2021-07-02 03:26:20|32936.9|32795.9|32923.6|32782.6|32942.1|32801.1|32923.3|32782.3|28
1625196390000|2021-07-02 03:26:30|32920.9|32779.9|32904.7|32763.7|32920.9|32779.9|32892.5|32751.5|28
1625196400000|2021-07-02 03:26:40|32902.8|32761.8|32916.1|32775.1|32916.1|32775.1|32899.1|32758.1|26
1625196410000|2021-07-02 03:26:50|32917.1|32776.1|32861|32720|32917.1|32776.1|32857.7|32716.7|28
1625196420000|2021-07-02 03:27:00|32860.9|32719.9|32884.1|32743.1|32884.9|32743.9|32856.8|32715.8|29
1625196430000|2021-07-02 03:27:10|32887.8|32746.8|32892.3|32751.3|32897.9|32756.9|32878.5|32737.5|27
1625196440000|2021-07-02 03:27:20|32888.4|32747.4|32888.6|32747.6|32900.5|32759.5|32885|32744|28
1625196450000|2021-07-02 03:27:30|32897.4|32756.4|32896.5|32755.5|32907.5|32766.5|32896.5|32755.5|29
1625196460000|2021-07-02 03:27:40|32898.9|32757.9|32883.6|32742.6|32900.3|32759.3|32880.1|32739.1|28
1625196470000|2021-07-02 03:27:50|32885.9|32744.9|32879.6|32738.6|32885.9|32744.9|32865|32724|27
1625196480000|2021-07-02 03:28:00|32882.1|32741.1|32893.2|32752.2|32893.4|32752.4|32878.5|32737.5|26
1625196490000|2021-07-02 03:28:10|32893.3|32752.3|32898.7|32757.7|32910.1|32769.1|32893.3|32752.3|25
1625196500000|2021-07-02 03:28:20|32898.4|32757.4|32905.2|32764.2|32907.4|32766.4|32896.2|32755.2|25
1625196510000|2021-07-02 03:28:30|32906.9|32765.9|32905.6|32764.6|32909.9|32768.9|32903.6|32762.6|20
1625196520000|2021-07-02 03:28:40|32907|32766|32915.7|32774.7|32916.4|32775.4|32907|32766|20
1625196530000|2021-07-02 03:28:50|32915.8|32774.8|32923|32782|32925.7|32784.7|32908.4|32767.4|22
1625196540000|2021-07-02 03:29:00|32922.3|32781.3|32922|32781|32924.1|32783.1|32917.7|32776.7|21
1625196550000|2021-07-02 03:29:10|32922.2|32781.2|32912.8|32771.8|32922.2|32781.2|32909.3|32768.3|18
1625196560000|2021-07-02 03:29:20|32913.3|32772.3|32920.7|32779.7|32920.7|32779.7|32907.7|32766.7|17
1625196570000|2021-07-02 03:29:30|32920.8|32779.8|32929.9|32788.9|32929.9|32788.9|32920.8|32779.8|21
1625196580000|2021-07-02 03:29:40|32929.4|32788.4|32955.4|32814.4|32962.6|32821.6|32928.5|32787.5|26
1625196590000|2021-07-02 03:29:50|32956.9|32815.9|32955.3|32814.3|32958.7|32817.7|32950.7|32809.7|24
1625196600000|2021-07-02 03:30:00|32956.2|32815.2|32940.9|32799.9|32957|32816|32940.4|32799.4|26
1625196610000|2021-07-02 03:30:10|32945.1|32804.1|32935|32794|32945.9|32804.9|32931.7|32790.7|27
1625196620000|2021-07-02 03:30:20|32936.1|32795.1|32935.6|32794.6|32937.6|32796.6|32930.2|32789.2|28
1625196630000|2021-07-02 03:30:30|32935.8|32794.8|32932.9|32791.9|32936|32795|32929.7|32788.7|22
1625196640000|2021-07-02 03:30:40|32933.9|32792.9|32953.1|32812.1|32953.1|32812.1|32932.5|32791.5|21
1625196650000|2021-07-02 03:30:50|32955.3|32814.3|32953|32812|32961.1|32820.1|32952.2|32811.2|23
1625196660000|2021-07-02 03:31:00|32952.4|32811.4|32967.4|32826.4|32977.3|32836.3|32952.4|32811.4|26
1625196670000|2021-07-02 03:31:10|32971.6|32830.6|32958.1|32817.1|32973.3|32832.3|32952.8|32811.8|26
1625196680000|2021-07-02 03:31:20|32959.2|32818.2|32916.2|32775.2|32959.2|32818.2|32914.4|32773.4|25
1625196690000|2021-07-02 03:31:30|32917.8|32776.8|32901.8|32760.8|32917.8|32776.8|32897.8|32756.8|28
1625196700000|2021-07-02 03:31:40|32902.4|32761.4|32915.7|32774.7|32916.8|32775.8|32901.6|32760.6|26
1625196710000|2021-07-02 03:31:50|32914.9|32773.9|32900.3|32759.3|32914.9|32773.9|32898.2|32757.2|27
1625196720000|2021-07-02 03:32:00|32900.2|32759.2|32923.8|32782.8|32924.3|32783.3|32900.2|32759.2|25
1625196730000|2021-07-02 03:32:10|32925.7|32784.7|32944.2|32803.2|32944.2|32803.2|32915.7|32774.7|29
1625196740000|2021-07-02 03:32:20|32945.9|32804.9|32938.9|32797.9|32958.4|32817.4|32937.5|32796.5|25
1625196750000|2021-07-02 03:32:30|32938.8|32797.8|32953.5|32812.5|32967.3|32826.3|32937.8|32796.8|25
1625196760000|2021-07-02 03:32:40|32954.8|32813.8|32952.3|32811.3|32957.9|32816.9|32948|32807|24
1625196770000|2021-07-02 03:32:50|32950.8|32809.8|32947.1|32806.1|32955.8|32814.8|32947.1|32806.1|21
1625196780000|2021-07-02 03:33:00|32946.8|32805.8|32924.6|32783.6|32946.8|32805.8|32924.6|32783.6|27
1625196790000|2021-07-02 03:33:10|32930.1|32789.1|32931|32790|32932.9|32791.9|32924.1|32783.1|26
1625196800000|2021-07-02 03:33:20|32933.8|32792.8|32947.3|32806.3|32948.5|32807.5|32933.2|32792.2|26
1625196810000|2021-07-02 03:33:30|32946.3|32805.3|32950.8|32809.8|32952.8|32811.8|32946.3|32805.3|19
1625196820000|2021-07-02 03:33:40|32946.3|32805.3|32949.1|32808.1|32951.6|32810.6|32944.8|32803.8|24
1625196830000|2021-07-02 03:33:50|32949.3|32808.3|32921.1|32780.1|32950.5|32809.5|32919.2|32778.2|19
1625196840000|2021-07-02 03:34:00|32919.6|32778.6|32925.3|32784.3|32934.3|32793.3|32919.6|32778.6|22
1625196850000|2021-07-02 03:34:10|32924.8|32783.8|32919.4|32778.4|32926|32785|32919.3|32778.3|24
1625196860000|2021-07-02 03:34:20|32920|32779|32934.1|32793.1|32934.3|32793.3|32917.4|32776.4|27
1625196870000|2021-07-02 03:34:30|32934.2|32793.2|32954.7|32813.7|32954.7|32813.7|32934.2|32793.2|25
1625196880000|2021-07-02 03:34:40|32953.4|32812.4|32956.5|32815.5|32956.5|32815.5|32948.8|32807.8|21
1625196890000|2021-07-02 03:34:50|32955.2|32814.2|32961.2|32820.2|32961.2|32820.2|32943.4|32802.4|25
1625196900000|2021-07-02 03:35:00|32960.5|32819.5|32958.4|32817.4|32960.7|32819.7|32950.2|32809.2|27
1625196910000|2021-07-02 03:35:10|32956.2|32815.2|32946.8|32805.8|32956.2|32815.2|32940.9|32799.9|22
1625196920000|2021-07-02 03:35:20|32946.6|32805.6|32945.2|32804.2|32946.6|32805.6|32939.7|32798.7|19
1625196930000|2021-07-02 03:35:30|32944.4|32803.4|32942.1|32801.1|32945.8|32804.8|32942|32801|12
1625196940000|2021-07-02 03:35:40|32942.3|32801.3|32942.8|32801.8|32943.2|32802.2|32940.8|32799.8|9
1625196950000|2021-07-02 03:35:50|32942.9|32801.9|32942.9|32801.9|32943|32802|32942.9|32801.9|3
1625196960000|2021-07-02 03:36:00|32953.3|32812.3|32955.9|32814.9|32955.9|32814.9|32946.8|32805.8|27
1625196970000|2021-07-02 03:36:10|32955|32814|32963|32822|32969.3|32828.3|32954.8|32813.8|25
1625196980000|2021-07-02 03:36:20|32964.1|32823.1|32955.4|32814.4|32966.3|32825.3|32954.7|32813.7|24
1625196990000|2021-07-02 03:36:30|32955.7|32814.7|32954.8|32813.8|32955.8|32814.8|32952.3|32811.3|21
1625197000000|2021-07-02 03:36:40|32955.3|32814.3|32958.8|32817.8|32959.6|32818.6|32954.3|32813.3|22
1625197010000|2021-07-02 03:36:50|32959.5|32818.5|32966.1|32825.1|32966.1|32825.1|32957.6|32816.6|23
1625197020000|2021-07-02 03:37:00|32965.5|32824.5|32963.7|32822.7|32965.5|32824.5|32957.4|32816.4|24
1625197030000|2021-07-02 03:37:10|32963.6|32822.6|32963|32822|32963.7|32822.7|32958.3|32817.3|18
1625197040000|2021-07-02 03:37:20|32961.9|32820.9|32958.5|32817.5|32966.8|32825.8|32958|32817|20
1625197050000|2021-07-02 03:37:30|32958.3|32817.3|32959.5|32818.5|32962.3|32821.3|32958.3|32817.3|9
1625197060000|2021-07-02 03:37:40|32961.7|32820.7|32958.9|32817.9|32962.3|32821.3|32958.1|32817.1|12
1625197070000|2021-07-02 03:37:50|32956.1|32815.1|32956.7|32815.7|32958.5|32817.5|32954.6|32813.6|19
1625197080000|2021-07-02 03:38:00|32956.3|32815.3|32970.5|32829.5|32970.5|32829.5|32953.6|32812.6|26
1625197090000|2021-07-02 03:38:10|32970.7|32829.7|32976.1|32835.1|32976.3|32835.3|32968.4|32827.4|19
1625197100000|2021-07-02 03:38:20|32976.2|32835.2|32974.6|32833.6|32976.8|32835.8|32974.6|32833.6|12
1625197110000|2021-07-02 03:38:30|32974.5|32833.5|32983.5|32842.5|32983.5|32842.5|32974.5|32833.5|10
1625197120000|2021-07-02 03:38:40|32987.8|32846.8|32980.9|32839.9|32989.8|32848.8|32979.9|32838.9|23
1625197130000|2021-07-02 03:38:50|32983.9|32842.9|32997|32856|32997.2|32856.2|32981.9|32840.9|23
1625197140000|2021-07-02 03:39:00|32997.3|32856.3|33003.8|32862.8|33009.8|32868.8|32995.9|32854.9|24
1625197150000|2021-07-02 03:39:10|33003.5|32862.5|33001.3|32860.3|33006.1|32865.1|32997.8|32856.8|19
1625197160000|2021-07-02 03:39:20|33003.9|32862.9|33002|32861|33005.1|32864.1|32998|32857|24
1625197170000|2021-07-02 03:39:30|33002.7|32861.7|33000.8|32859.8|33002.7|32861.7|32998.5|32857.5|26
1625197180000|2021-07-02 03:39:40|33000.9|32859.9|32996.5|32855.5|33002.2|32861.2|32988.7|32847.7|21
1625197190000|2021-07-02 03:39:50|32990.4|32849.4|32989.4|32848.4|32994.2|32853.2|32984.3|32843.3|21
1625197200000|2021-07-02 03:40:00|32989.3|32848.3|32994|32853|32994|32853|32985.4|32844.4|20
1625197210000|2021-07-02 03:40:10|32994.8|32853.8|32992.5|32851.5|33000.6|32859.6|32983|32842|26
1625197220000|2021-07-02 03:40:20|32991|32850|32992.3|32851.3|32994.8|32853.8|32989.6|32848.6|21
1625197230000|2021-07-02 03:40:30|32991.9|32850.9|32987.2|32846.2|32993.7|32852.7|32986.7|32845.7|26
1625197240000|2021-07-02 03:40:40|32988|32847|32973.3|32832.3|32989|32848|32971.9|32830.9|25
1625197250000|2021-07-02 03:40:50|32974|32833|32976.7|32835.7|32976.7|32835.7|32971.2|32830.2|17
1625197260000|2021-07-02 03:41:00|32975.7|32834.7|32965.8|32824.8|32976.9|32835.9|32965.8|32824.8|24
1625197270000|2021-07-02 03:41:10|32965.9|32824.9|32972.7|32831.7|32975.9|32834.9|32965.4|32824.4|16
1625197280000|2021-07-02 03:41:20|32974.1|32833.1|32976.8|32835.8|32978.5|32837.5|32973.2|32832.2|23
1625197290000|2021-07-02 03:41:30|32978.3|32837.3|32970.7|32829.7|32978.5|32837.5|32970.5|32829.5|15
1625197300000|2021-07-02 03:41:40|32971.1|32830.1|32977.4|32836.4|32979.8|32838.8|32970.2|32829.2|23
1625197310000|2021-07-02 03:41:50|32977.1|32836.1|32979.2|32838.2|32979.2|32838.2|32976.9|32835.9|13
1625197320000|2021-07-02 03:42:00|32979.3|32838.3|33000.2|32859.2|33001.6|32860.6|32979.3|32838.3|12
1625197330000|2021-07-02 03:42:10|33001.3|32860.3|32985.4|32844.4|33001.5|32860.5|32985.4|32844.4|25
1625197340000|2021-07-02 03:42:20|32984.6|32843.6|32991.1|32850.1|32995.4|32854.4|32984.6|32843.6|26
1625197350000|2021-07-02 03:42:30|32990.9|32849.9|32994.8|32853.8|32996.8|32855.8|32990.9|32849.9|18
1625197360000|2021-07-02 03:42:40|32995.1|32854.1|32998|32857|32998|32857|32993.2|32852.2|10
1625197370000|2021-07-02 03:42:50|32998.3|32857.3|32993.6|32852.6|32998.3|32857.3|32985|32844|23
1625197380000|2021-07-02 03:43:00|32975.4|32834.4|32984.8|32843.8|32989.5|32848.5|32962.1|32821.1|20
1625197390000|2021-07-02 03:43:10|32983.9|32842.9|32957|32816|32985.4|32844.4|32943.2|32802.2|27
1625197400000|2021-07-02 03:43:20|32964.8|32823.8|32964.4|32823.4|32967.6|32826.6|32963.4|32822.4|27
1625197410000|2021-07-02 03:43:30|32966.9|32825.9|32955.8|32814.8|32970.2|32829.2|32949.2|32808.2|24
1625197420000|2021-07-02 03:43:40|32953.8|32812.8|32945.5|32804.5|32956.4|32815.4|32944|32803|20
1625197430000|2021-07-02 03:43:50|32942.8|32801.8|32933.2|32792.2|32943|32802|32931.4|32790.4|24
1625197440000|2021-07-02 03:44:00|32933.9|32792.9|32921.7|32780.7|32933.9|32792.9|32919.9|32778.9|26
1625197450000|2021-07-02 03:44:10|32921.9|32780.9|32916.8|32775.8|32923.7|32782.7|32915.8|32774.8|28
1625197460000|2021-07-02 03:44:20|32913|32772|32933|32792|32933|32792|32913|32772|28
1625197470000|2021-07-02 03:44:30|32932.8|32791.8|32953.9|32812.9|32954.1|32813.1|32923|32782|27
1625197480000|2021-07-02 03:44:40|32955.8|32814.8|32996.1|32855.1|32996.5|32855.5|32954.6|32813.6|22
1625197490000|2021-07-02 03:44:50|32992.7|32851.7|32996.9|32855.9|32998.3|32857.3|32984.2|32843.2|27
1625197500000|2021-07-02 03:45:00|32996.5|32855.5|32997.5|32856.5|32999.6|32858.6|32994.8|32853.8|21
1625197510000|2021-07-02 03:45:10|32997.8|32856.8|33010.8|32869.8|33010.8|32869.8|32997.2|32856.2|18
1625197520000|2021-07-02 03:45:20|33013.9|32872.9|33013.5|32872.5|33014.7|32873.7|33009.4|32868.4|29
1625197530000|2021-07-02 03:45:30|33011.2|32870.2|32990.3|32849.3|33012.5|32871.5|32990.3|32849.3|25
1625197540000|2021-07-02 03:45:40|32990.2|32849.2|32972|32831|32990.4|32849.4|32968.2|32827.2|18
1625197550000|2021-07-02 03:45:50|32970.9|32829.9|32958.7|32817.7|32973|32832|32955.1|32814.1|26
1625197560000|2021-07-02 03:46:00|32956.8|32815.8|32955.5|32814.5|32958.7|32817.7|32953.7|32812.7|22
1625197570000|2021-07-02 03:46:10|32957.5|32816.5|32959.5|32818.5|32978.8|32837.8|32955.7|32814.7|27
1625197580000|2021-07-02 03:46:20|32962.5|32821.5|32961.9|32820.9|32972.6|32831.6|32961.9|32820.9|27
1625197590000|2021-07-02 03:46:30|32963.6|32822.6|32970.8|32829.8|32970.8|32829.8|32962.3|32821.3|25
1625197600000|2021-07-02 03:46:40|32969.8|32828.8|32953.8|32812.8|32971.6|32830.6|32953.8|32812.8|19
1625197610000|2021-07-02 03:46:50|32953.9|32812.9|32950.9|32809.9|32953.9|32812.9|32946.9|32805.9|24
1625197620000|2021-07-02 03:47:00|32951.4|32810.4|32965.4|32824.4|32965.4|32824.4|32949.3|32808.3|22
1625197630000|2021-07-02 03:47:10|32965.1|32824.1|32966.6|32825.6|32967.9|32826.9|32964.1|32823.1|21
1625197640000|2021-07-02 03:47:20|32969.1|32828.1|32975.7|32834.7|32980.5|32839.5|32969.1|32828.1|16
1625197650000|2021-07-02 03:47:30|32976.7|32835.7|32979.7|32838.7|32980.9|32839.9|32976.2|32835.2|23
1625197660000|2021-07-02 03:47:40|32974.8|32833.8|32964.4|32823.4|32974.8|32833.8|32964.4|32823.4|16
1625197670000|2021-07-02 03:47:50|32967.8|32826.8|32976.7|32835.7|32977.4|32836.4|32967.8|32826.8|16
1625197680000|2021-07-02 03:48:00|32975.7|32834.7|32981.2|32840.2|32984.1|32843.1|32975.7|32834.7|26
1625197690000|2021-07-02 03:48:10|32983|32842|32970.1|32829.1|32983.5|32842.5|32970.1|32829.1|17
1625197700000|2021-07-02 03:48:20|32970.5|32829.5|32969.3|32828.3|32971.7|32830.7|32969.3|32828.3|12
1625197710000|2021-07-02 03:48:30|32969.4|32828.4|32971|32830|32972.4|32831.4|32968|32827|16
1625197720000|2021-07-02 03:48:40|32970.8|32829.8|32972|32831|32972|32831|32970.4|32829.4|11
1625197730000|2021-07-02 03:48:50|32972.1|32831.1|32980.6|32839.6|32982.6|32841.6|32971.9|32830.9|20
1625197740000|2021-07-02 03:49:00|32979.4|32838.4|32981.6|32840.6|32982|32841|32978.8|32837.8|26
1625197750000|2021-07-02 03:49:10|32986.3|32845.3|32999|32858|32999|32858|32985.9|32844.9|25
1625197760000|2021-07-02 03:49:20|32999.1|32858.1|33001.8|32860.8|33006|32865|32998.1|32857.1|21
1625197770000|2021-07-02 03:49:30|33002|32861|32994.4|32853.4|33002.3|32861.3|32990.9|32849.9|24
1625197780000|2021-07-02 03:49:40|32994.9|32853.9|32994.6|32853.6|32995.3|32854.3|32990.5|32849.5|16
1625197790000|2021-07-02 03:49:50|32993.4|32852.4|32985|32844|32993.5|32852.5|32980.6|32839.6|27
1625197800000|2021-07-02 03:50:00|32985.1|32844.1|32975.6|32834.6|32986.6|32845.6|32975.4|32834.4|20
1625197810000|2021-07-02 03:50:10|32975.2|32834.2|32970.7|32829.7|32975.7|32834.7|32970.4|32829.4|19
1625197820000|2021-07-02 03:50:20|32970.4|32829.4|32957.7|32816.7|32970.6|32829.6|32955.4|32814.4|22
1625197830000|2021-07-02 03:50:30|32958|32817|32957.2|32816.2|32966.8|32825.8|32955.8|32814.8|24
1625197840000|2021-07-02 03:50:40|32963.9|32822.9|32960.7|32819.7|32966.8|32825.8|32956.9|32815.9|17
1625197850000|2021-07-02 03:50:50|32960|32819|32975.4|32834.4|32976.6|32835.6|32958.5|32817.5|25
1625197860000|2021-07-02 03:51:00|32975.1|32834.1|32986.4|32845.4|32987.2|32846.2|32974.5|32833.5|20
1625197870000|2021-07-02 03:51:10|32986.3|32845.3|32992.9|32851.9|32993.9|32852.9|32986.3|32845.3|22
1625197880000|2021-07-02 03:51:20|32992.4|32851.4|32989.2|32848.2|32993.4|32852.4|32985.7|32844.7|21
1625197890000|2021-07-02 03:51:30|32982.7|32841.7|32980|32839|32987.6|32846.6|32975.7|32834.7|22
1625197900000|2021-07-02 03:51:40|32978.1|32837.1|32980.7|32839.7|32982.3|32841.3|32978.1|32837.1|15
1625197910000|2021-07-02 03:51:50|32977.8|32836.8|32962.9|32821.9|32980.7|32839.7|32958.2|32817.2|23
1625197920000|2021-07-02 03:52:00|32965.9|32824.9|32971.2|32830.2|32971.2|32830.2|32965.9|32824.9|25
1625197930000|2021-07-02 03:52:10|32970|32829|32964.6|32823.6|32970.8|32829.8|32962.7|32821.7|26
1625197940000|2021-07-02 03:52:20|32963.1|32822.1|32941.1|32800.1|32963.1|32822.1|32935.6|32794.6|24
1625197950000|2021-07-02 03:52:30|32940.3|32799.3|32947.5|32806.5|32949.8|32808.8|32932.2|32791.2|25
1625197960000|2021-07-02 03:52:40|32947|32806|32942.6|32801.6|32948.6|32807.6|32941.7|32800.7|20
1625197970000|2021-07-02 03:52:50|32940.3|32799.3|32942.6|32801.6|32944.7|32803.7|32938.4|32797.4|27
1625197980000|2021-07-02 03:53:00|32942.5|32801.5|32931|32790|32942.5|32801.5|32929.9|32788.9|22
1625197990000|2021-07-02 03:53:10|32930.4|32789.4|32940.3|32799.3|32941.8|32800.8|32930.4|32789.4|27
1625198000000|2021-07-02 03:53:20|32942.5|32801.5|32947.2|32806.2|32954.8|32813.8|32941.9|32800.9|24
1625198010000|2021-07-02 03:53:30|32949.7|32808.7|32943.2|32802.2|32951.2|32810.2|32941.4|32800.4|26
1625198020000|2021-07-02 03:53:40|32943.1|32802.1|32942.9|32801.9|32943.7|32802.7|32941.7|32800.7|16
1625198030000|2021-07-02 03:53:50|32943.5|32802.5|32938.4|32797.4|32947.3|32806.3|32938.4|32797.4|18
1625198040000|2021-07-02 03:54:00|32942.4|32801.4|32921.8|32780.8|32944|32803|32921.8|32780.8|25
1625198050000|2021-07-02 03:54:10|32921.9|32780.9|32906.9|32765.9|32924.8|32783.8|32905.6|32764.6|29
1625198060000|2021-07-02 03:54:20|32907|32766|32896.9|32755.9|32907.2|32766.2|32896.4|32755.4|24
1625198070000|2021-07-02 03:54:30|32896.4|32755.4|32911.9|32770.9|32911.9|32770.9|32896.4|32755.4|24
1625198080000|2021-07-02 03:54:40|32913.7|32772.7|32918.1|32777.1|32920.9|32779.9|32913.7|32772.7|18
1625198090000|2021-07-02 03:54:50|32918.2|32777.2|32907|32766|32919|32778|32906|32765|21
1625198100000|2021-07-02 03:55:00|32906.4|32765.4|32905.8|32764.8|32909.8|32768.8|32905.8|32764.8|24
1625198110000|2021-07-02 03:55:10|32904.4|32763.4|32909.2|32768.2|32909.6|32768.6|32904.4|32763.4|23
1625198120000|2021-07-02 03:55:20|32909|32768|32918.3|32777.3|32919|32778|32908.8|32767.8|19
1625198130000|2021-07-02 03:55:30|32924|32783|32932.7|32791.7|32936.6|32795.6|32924|32783|24
1625198140000|2021-07-02 03:55:40|32933|32792|32932.7|32791.7|32936.8|32795.8|32929.6|32788.6|20
1625198150000|2021-07-02 03:55:50|32932.6|32791.6|32936.3|32795.3|32936.3|32795.3|32931.2|32790.2|26
1625198160000|2021-07-02 03:56:00|32934.5|32793.5|32941|32800|32941|32800|32934.5|32793.5|27
1625198170000|2021-07-02 03:56:10|32941.2|32800.2|32944.2|32803.2|32946.2|32805.2|32938.9|32797.9|23
1625198180000|2021-07-02 03:56:20|32943.7|32802.7|32940.8|32799.8|32944.8|32803.8|32940.8|32799.8|16
1625198190000|2021-07-02 03:56:30|32939.9|32798.9|32940.8|32799.8|32941.4|32800.4|32932|32791|27
1625198200000|2021-07-02 03:56:40|32941.3|32800.3|32939.4|32798.4|32941.3|32800.3|32932|32791|22
1625198210000|2021-07-02 03:56:50|32935.4|32794.4|32935.4|32794.4|32939.7|32798.7|32933.4|32792.4|24
1625198220000|2021-07-02 03:57:00|32934|32793|32940.3|32799.3|32942.9|32801.9|32933.6|32792.6|27
1625198230000|2021-07-02 03:57:10|32940.4|32799.4|32947.2|32806.2|32947.2|32806.2|32939.2|32798.2|20
1625198240000|2021-07-02 03:57:20|32946.5|32805.5|32945.6|32804.6|32948.6|32807.6|32945.6|32804.6|14
1625198250000|2021-07-02 03:57:30|32946.7|32805.7|32943.4|32802.4|32948|32807|32943.3|32802.3|21
1625198260000|2021-07-02 03:57:40|32941.8|32800.8|32947.3|32806.3|32949.1|32808.1|32941.2|32800.2|23
1625198270000|2021-07-02 03:57:50|32946.4|32805.4|32947|32806|32948.3|32807.3|32945.8|32804.8|10
1625198280000|2021-07-02 03:58:00|32945.8|32804.8|32940.9|32799.9|32947.1|32806.1|32940.1|32799.1|15
1625198290000|2021-07-02 03:58:10|32941|32800|32949.1|32808.1|32951.8|32810.8|32941|32800|21
1625198300000|2021-07-02 03:58:20|32951.6|32810.6|32955.1|32814.1|32955.1|32814.1|32948.4|32807.4|23
1625198310000|2021-07-02 03:58:30|32955.2|32814.2|32961.5|32820.5|32964.2|32823.2|32955.1|32814.1|18
1625198320000|2021-07-02 03:58:40|32961|32820|32967.5|32826.5|32967.5|32826.5|32961|32820|16
1625198330000|2021-07-02 03:58:50|32967.9|32826.9|32965.9|32824.9|32970.4|32829.4|32961.8|32820.8|22
1625198340000|2021-07-02 03:59:00|32968.3|32827.3|32974.5|32833.5|32981.2|32840.2|32965.9|32824.9|22
1625198350000|2021-07-02 03:59:10|32974.7|32833.7|32964.2|32823.2|32975.4|32834.4|32963.9|32822.9|26
1625198360000|2021-07-02 03:59:20|32964.5|32823.5|32975.9|32834.9|32975.9|32834.9|32963.5|32822.5|23
1625198370000|2021-07-02 03:59:30|32974.1|32833.1|32979|32838|32979.5|32838.5|32972.8|32831.8|18
1625198380000|2021-07-02 03:59:40|32979.3|32838.3|32979.2|32838.2|32981.2|32840.2|32978.9|32837.9|15
1625198390000|2021-07-02 03:59:50|32979.1|32838.1|32984.1|32843.1|32984.6|32843.6|32977.6|32836.6|22
1625198400000|2021-07-02 04:00:00|32981|32840|32952.7|32811.7|32981|32840|32950.4|32809.4|28
1625198410000|2021-07-02 04:00:10|32952|32811|32988.7|32847.7|32988.7|32847.7|32948.8|32807.8|27
1625198420000|2021-07-02 04:00:20|32988.1|32847.1|32985.1|32844.1|32988.2|32847.2|32981.6|32840.6|27
1625198430000|2021-07-02 04:00:30|32985.4|32844.4|32982.4|32841.4|32991.5|32850.5|32981.5|32840.5|17
1625198440000|2021-07-02 04:00:40|32982.3|32841.3|32985.2|32844.2|32985.3|32844.3|32981.5|32840.5|16
1625198450000|2021-07-02 04:00:50|32985.3|32844.3|32988.5|32847.5|32991.5|32850.5|32985.1|32844.1|22
1625198460000|2021-07-02 04:01:00|32985.5|32844.5|32985.3|32844.3|32987.5|32846.5|32981.9|32840.9|26
1625198470000|2021-07-02 04:01:10|32984.5|32843.5|32982.4|32841.4|32986.1|32845.1|32982.4|32841.4|27
1625198480000|2021-07-02 04:01:20|32973.4|32832.4|32961.7|32820.7|32976.1|32835.1|32961.5|32820.5|27
1625198490000|2021-07-02 04:01:30|32962|32821|32970.7|32829.7|32970.7|32829.7|32960.9|32819.9|14
1625198500000|2021-07-02 04:01:40|32969.4|32828.4|32958.3|32817.3|32976|32835|32957.4|32816.4|20
1625198510000|2021-07-02 04:01:50|32957.3|32816.3|32959.2|32818.2|32960|32819|32956.3|32815.3|10
1625198520000|2021-07-02 04:02:00|32958.4|32817.4|32933.7|32792.7|32958.4|32817.4|32933.7|32792.7|9
1625198530000|2021-07-02 04:02:10|32933.3|32792.3|32933.8|32792.8|32933.8|32792.8|32929.4|32788.4|16
1625198540000|2021-07-02 04:02:20|32927.1|32786.1|32936|32795|32947.4|32806.4|32927.1|32786.1|23
1625198550000|2021-07-02 04:02:30|32936.3|32795.3|32954.3|32813.3|32954.3|32813.3|32936.1|32795.1|23
1625198560000|2021-07-02 04:02:40|32957.3|32816.3|32964.1|32823.1|32964.1|32823.1|32954.3|32813.3|25
1625198570000|2021-07-02 04:02:50|32965.6|32824.6|32968.1|32827.1|32970.5|32829.5|32965.6|32824.6|23
1625198580000|2021-07-02 04:03:00|32968.4|32827.4|32986|32845|32986|32845|32966|32825|24
1625198590000|2021-07-02 04:03:10|32985.6|32844.6|32980.6|32839.6|32987.6|32846.6|32979.8|32838.8|25
1625198600000|2021-07-02 04:03:20|32981.2|32840.2|32980.1|32839.1|32987.2|32846.2|32975|32834|21
1625198610000|2021-07-02 04:03:30|32980|32839|33014.3|32873.3|33014.5|32873.5|32979.8|32838.8|21
1625198620000|2021-07-02 04:03:40|33016.2|32875.2|33016.9|32875.9|33017.9|32876.9|33013.1|32872.1|21
1625198630000|2021-07-02 04:03:50|33017|32876|33015.4|32874.4|33017|32876|33015.4|32874.4|17
1625198640000|2021-07-02 04:04:00|33015|32874|33014.4|32873.4|33016.3|32875.3|33013.6|32872.6|16
1625198650000|2021-07-02 04:04:10|33015.3|32874.3|33024.8|32883.8|33024.9|32883.9|33015.3|32874.3|20
1625198660000|2021-07-02 04:04:20|33025.6|32884.6|33063.4|32922.4|33063.4|32922.4|33025.6|32884.6|27
1625198670000|2021-07-02 04:04:30|33062.2|32921.2|33063.4|32922.4|33064.6|32923.6|33056.6|32915.6|23
1625198680000|2021-07-02 04:04:40|33064.4|32923.4|33055.8|32914.8|33073.6|32932.6|33052.1|32911.1|28
1625198690000|2021-07-02 04:04:50|33054.1|32913.1|33064.5|32923.5|33065.5|32924.5|33051|32910|25
1625198700000|2021-07-02 04:05:00|33064.2|32923.2|33050.7|32909.7|33064.7|32923.7|33043.7|32902.7|25
1625198710000|2021-07-02 04:05:10|33050.8|32909.8|33062.6|32921.6|33064.3|32923.3|33048.5|32907.5|24
1625198720000|2021-07-02 04:05:20|33062.8|32921.8|33062.3|32921.3|33065.5|32924.5|33061.3|32920.3|22
1625198730000|2021-07-02 04:05:30|33062.4|32921.4|33060.4|32919.4|33063.5|32922.5|33060.4|32919.4|27
1625198740000|2021-07-02 04:05:40|33059.9|32918.9|33059.9|32918.9|33060.9|32919.9|33054.7|32913.7|26
1625198750000|2021-07-02 04:05:50|33059.2|32918.2|33051.4|32910.4|33059.4|32918.4|33051.4|32910.4|21
1625198760000|2021-07-02 04:06:00|33051.2|32910.2|33034.8|32893.8|33051.2|32910.2|33034.8|32893.8|19
1625198770000|2021-07-02 04:06:10|33032.5|32891.5|33023.9|32882.9|33032.5|32891.5|33023.6|32882.6|16
1625198780000|2021-07-02 04:06:20|33019.8|32878.8|33018.8|32877.8|33026|32885|33018.2|32877.2|20
1625198790000|2021-07-02 04:06:30|33016.5|32875.5|33014.3|32873.3|33020.6|32879.6|33013.4|32872.4|22
1625198800000|2021-07-02 04:06:40|33014.7|32873.7|33010.5|32869.5|33014.7|32873.7|33010|32869|16
1625198810000|2021-07-02 04:06:50|33010.9|32869.9|33010.1|32869.1|33018|32877|33010.1|32869.1|13
1625198820000|2021-07-02 04:07:00|33009.8|32868.8|33033|32892|33033|32892|33009.8|32868.8|20
1625198830000|2021-07-02 04:07:10|33035.3|32894.3|33036.1|32895.1|33042.1|32901.1|33034.4|32893.4|22
1625198840000|2021-07-02 04:07:20|33036.9|32895.9|33054|32913|33055.6|32914.6|33035.6|32894.6|21
1625198850000|2021-07-02 04:07:30|33054.7|32913.7|33056.7|32915.7|33058.8|32917.8|33054|32913|19
1625198860000|2021-07-02 04:07:40|33056.8|32915.8|33069.4|32928.4|33072.6|32931.6|33053.8|32912.8|16
1625198870000|2021-07-02 04:07:50|33069.8|32928.8|33077|32936|33077.5|32936.5|33066.2|32925.2|24
1625198880000|2021-07-02 04:08:00|33074|32933|33057.8|32916.8|33078|32937|33051.3|32910.3|27
1625198890000|2021-07-02 04:08:10|33056.5|32915.5|33058|32917|33058.6|32917.6|33049.6|32908.6|29
1625198900000|2021-07-02 04:08:20|33055.8|32914.8|33058.5|32917.5|33060|32919|33048|32907|27
1625198910000|2021-07-02 04:08:30|33063.6|32922.6|33061.8|32920.8|33067.8|32926.8|33060.4|32919.4|19
1625198920000|2021-07-02 04:08:40|33062.9|32921.9|33058.9|32917.9|33065.8|32924.8|33055.6|32914.6|25
1625198930000|2021-07-02 04:08:50|33055.4|32914.4|33054.4|32913.4|33059.6|32918.6|33051.8|32910.8|18
1625198940000|2021-07-02 04:09:00|33055|32914|33061.7|32920.7|33061.7|32920.7|33054.4|32913.4|23
1625198950000|2021-07-02 04:09:10|33062.3|32921.3|33064.6|32923.6|33065.9|32924.9|33061.2|32920.2|21
1625198960000|2021-07-02 04:09:20|33066.3|32925.3|33056.9|32915.9|33067.7|32926.7|33056|32915|18
1625198970000|2021-07-02 04:09:30|33057|32916|33060.5|32919.5|33063.1|32922.1|33056.6|32915.6|24
1625198980000|2021-07-02 04:09:40|33061.5|32920.5|33059.4|32918.4|33061.6|32920.6|33058.2|32917.2|12
1625198990000|2021-07-02 04:09:50|33059.7|32918.7|33067.7|32926.7|33069.3|32928.3|33058.3|32917.3|18
1625199000000|2021-07-02 04:10:00|33066.9|32925.9|33036.3|32895.3|33066.9|32925.9|33036|32895|26
1625199010000|2021-07-02 04:10:10|33034|32893|33044.5|32903.5|33044.5|32903.5|33033.7|32892.7|26
1625199020000|2021-07-02 04:10:20|33048.7|32907.7|33060.9|32919.9|33060.9|32919.9|33046.5|32905.5|19
1625199030000|2021-07-02 04:10:30|33058.6|32917.6|33060.4|32919.4|33061.3|32920.3|33058.1|32917.1|17
1625199040000|2021-07-02 04:10:40|33061.2|32920.2|33062.4|32921.4|33066.8|32925.8|33059.7|32918.7|22
1625199050000|2021-07-02 04:10:50|33062.8|32921.8|33064.7|32923.7|33064.7|32923.7|33061.8|32920.8|23
1625199060000|2021-07-02 04:11:00|33066.9|32925.9|33062.3|32921.3|33068.1|32927.1|33061.8|32920.8|21
1625199070000|2021-07-02 04:11:10|33063.3|32922.3|33071.6|32930.6|33073.5|32932.5|33063.3|32922.3|22
1625199080000|2021-07-02 04:11:20|33071.3|32930.3|33068.5|32927.5|33071.3|32930.3|33067.7|32926.7|11
1625199090000|2021-07-02 04:11:30|33069.7|32928.7|33071.8|32930.8|33073.3|32932.3|33068.5|32927.5|12
1625199100000|2021-07-02 04:11:40|33070|32929|33067.5|32926.5|33070|32929|33065.4|32924.4|17
1625199110000|2021-07-02 04:11:50|33068.7|32927.7|33070.7|32929.7|33071.1|32930.1|33061.7|32920.7|20
1625199120000|2021-07-02 04:12:00|33070.9|32929.9|33103.5|32962.5|33120|32979|33070.9|32929.9|26
1625199130000|2021-07-02 04:12:10|33101.7|32960.7|33091.1|32950.1|33101.7|32960.7|33090.8|32949.8|21
1625199140000|2021-07-02 04:12:20|33093.8|32952.8|33080.8|32939.8|33093.8|32952.8|33080.8|32939.8|26
1625199150000|2021-07-02 04:12:30|33081.2|32940.2|33084.4|32943.4|33086.4|32945.4|33078.4|32937.4|27
1625199160000|2021-07-02 04:12:40|33084.9|32943.9|33081.2|32940.2|33085.6|32944.6|33081|32940|21
1625199170000|2021-07-02 04:12:50|33080.2|32939.2|33083.7|32942.7|33090.8|32949.8|33080.2|32939.2|24
1625199180000|2021-07-02 04:13:00|33082|32941|33095.6|32954.6|33102.2|32961.2|33080.8|32939.8|25
1625199190000|2021-07-02 04:13:10|33096|32955|33094.7|32953.7|33102.1|32961.1|33094.3|32953.3|26
1625199200000|2021-07-02 04:13:20|33094.6|32953.6|33101.5|32960.5|33104.1|32963.1|33094.6|32953.6|27
1625199210000|2021-07-02 04:13:30|33101.6|32960.6|33108.9|32967.9|33110.8|32969.8|33101.2|32960.2|22
1625199220000|2021-07-02 04:13:40|33110.1|32969.1|33088.8|32947.8|33110.5|32969.5|33085.4|32944.4|26
1625199230000|2021-07-02 04:13:50|33086.7|32945.7|33094.6|32953.6|33100.5|32959.5|33084.5|32943.5|23
1625199240000|2021-07-02 04:14:00|33095|32954|33090.6|32949.6|33097.8|32956.8|33085.6|32944.6|27
1625199250000|2021-07-02 04:14:10|33088.1|32947.1|33081.8|32940.8|33088.1|32947.1|33081.7|32940.7|16
1625199260000|2021-07-02 04:14:20|33081.6|32940.6|33064.7|32923.7|33090.2|32949.2|33054.9|32913.9|26
1625199270000|2021-07-02 04:14:30|33064.4|32923.4|33061.7|32920.7|33068.5|32927.5|33058.6|32917.6|24
1625199280000|2021-07-02 04:14:40|33060.5|32919.5|33064.9|32923.9|33066.3|32925.3|33059.2|32918.2|24
1625199290000|2021-07-02 04:14:50|33063.2|32922.2|33074.1|32933.1|33074.1|32933.1|33059.8|32918.8|28
1625199300000|2021-07-02 04:15:00|33073.1|32932.1|33086.4|32945.4|33087|32946|33073.1|32932.1|23
1625199310000|2021-07-02 04:15:10|33086.6|32945.6|33093.4|32952.4|33095.7|32954.7|33086.6|32945.6|21
1625199320000|2021-07-02 04:15:20|33093.6|32952.6|33090.5|32949.5|33095.3|32954.3|33090.5|32949.5|25
1625199330000|2021-07-02 04:15:30|33090.2|32949.2|33093|32952|33093.6|32952.6|33089.6|32948.6|16
1625199340000|2021-07-02 04:15:40|33091.8|32950.8|33082.2|32941.2|33091.8|32950.8|33079.3|32938.3|22
1625199350000|2021-07-02 04:15:50|33084.3|32943.3|33086.5|32945.5|33089.5|32948.5|33082|32941|23
1625199360000|2021-07-02 04:16:00|33086.9|32945.9|33078.8|32937.8|33086.9|32945.9|33078.8|32937.8|18
1625199370000|2021-07-02 04:16:10|33080.3|32939.3|33080.3|32939.3|33083.5|32942.5|33078.8|32937.8|17
1625199380000|2021-07-02 04:16:20|33080.1|32939.1|33081.9|32940.9|33081.9|32940.9|33080.1|32939.1|2
1625199390000|2021-07-02 04:16:30|33081|32940|33091.6|32950.6|33094.1|32953.1|33081|32940|18
1625199400000|2021-07-02 04:16:40|33088.9|32947.9|33098.9|32957.9|33098.9|32957.9|33087.4|32946.4|21
1625199410000|2021-07-02 04:16:50|33097.1|32956.1|33094.9|32953.9|33099.9|32958.9|33091.1|32950.1|25
1625199420000|2021-07-02 04:17:00|33093.3|32952.3|33098.2|32957.2|33098.2|32957.2|33092.5|32951.5|24
1625199430000|2021-07-02 04:17:10|33099.4|32958.4|33099.6|32958.6|33101.4|32960.4|33097|32956|22
1625199440000|2021-07-02 04:17:20|33100.2|32959.2|33100.7|32959.7|33102.8|32961.8|33098|32957|25
1625199450000|2021-07-02 04:17:30|33098.5|32957.5|33098.9|32957.9|33100.6|32959.6|33095.7|32954.7|23
1625199460000|2021-07-02 04:17:40|33098.8|32957.8|33101.3|32960.3|33102.9|32961.9|33096.5|32955.5|24
1625199470000|2021-07-02 04:17:50|33099.4|32958.4|33112|32971|33112|32971|33099.4|32958.4|22
1625199480000|2021-07-02 04:18:00|33112.5|32971.5|33212|33071|33212|33071|33112.5|32971.5|27
1625199490000|2021-07-02 04:18:10|33216.8|33075.8|33180.7|33039.7|33216.8|33075.8|33168.3|33027.3|28
1625199500000|2021-07-02 04:18:20|33181.2|33040.2|33188.6|33047.6|33188.6|33047.6|33173.1|33032.1|23
1625199510000|2021-07-02 04:18:30|33190.3|33049.3|33194.8|33053.8|33202.6|33061.6|33190|33049|24
1625199520000|2021-07-02 04:18:40|33195.1|33054.1|33221.9|33080.9|33246.3|33105.3|33194.9|33053.9|28
1625199530000|2021-07-02 04:18:50|33225.7|33084.7|33222.7|33081.7|33225.7|33084.7|33208.7|33067.7|24
1625199540000|2021-07-02 04:19:00|33220.2|33079.2|33193.3|33052.3|33222.6|33081.6|33193.3|33052.3|19
1625199550000|2021-07-02 04:19:10|33197.7|33056.7|33183|33042|33197.7|33056.7|33181.9|33040.9|23
1625199560000|2021-07-02 04:19:20|33183.2|33042.2|33190.6|33049.6|33196.5|33055.5|33181.8|33040.8|26
1625199570000|2021-07-02 04:19:30|33192.9|33051.9|33185.1|33044.1|33194.3|33053.3|33180.5|33039.5|23
1625199580000|2021-07-02 04:19:40|33185.2|33044.2|33184.9|33043.9|33192.8|33051.8|33182|33041|25
1625199590000|2021-07-02 04:19:50|33184.2|33043.2|33181|33040|33184.3|33043.3|33181|33040|17
1625199600000|2021-07-02 04:20:00|33183.1|33042.1|33189.8|33048.8|33189.8|33048.8|33176|33035|21
1625199610000|2021-07-02 04:20:10|33189.3|33048.3|33188.1|33047.1|33190|33049|33185.7|33044.7|22
1625199620000|2021-07-02 04:20:20|33188.9|33047.9|33186.6|33045.6|33189.6|33048.6|33186.6|33045.6|21
1625199630000|2021-07-02 04:20:30|33186.2|33045.2|33180|33039|33189.1|33048.1|33177.7|33036.7|24
1625199640000|2021-07-02 04:20:40|33179.6|33038.6|33191.2|33050.2|33191.2|33050.2|33178.6|33037.6|22
1625199650000|2021-07-02 04:20:50|33192.7|33051.7|33188.5|33047.5|33194.5|33053.5|33186.5|33045.5|25
1625199660000|2021-07-02 04:21:00|33187.9|33046.9|33186.8|33045.8|33190.4|33049.4|33183.1|33042.1|25
1625199670000|2021-07-02 04:21:10|33187.1|33046.1|33190.3|33049.3|33192.7|33051.7|33187.1|33046.1|23
1625199680000|2021-07-02 04:21:20|33190.8|33049.8|33194.3|33053.3|33194.7|33053.7|33188|33047|25
1625199690000|2021-07-02 04:21:30|33194.7|33053.7|33195.3|33054.3|33197.9|33056.9|33190|33049|22
1625199700000|2021-07-02 04:21:40|33194.9|33053.9|33195|33054|33196.7|33055.7|33190.9|33049.9|20
1625199710000|2021-07-02 04:21:50|33192.8|33051.8|33190.7|33049.7|33197.6|33056.6|33190.7|33049.7|24
1625199720000|2021-07-02 04:22:00|33191.4|33050.4|33195.4|33054.4|33198.1|33057.1|33191.4|33050.4|26
1625199730000|2021-07-02 04:22:10|33195.6|33054.6|33204.4|33063.4|33204.5|33063.5|33194.7|33053.7|26
1625199740000|2021-07-02 04:22:20|33204.3|33063.3|33204.6|33063.6|33204.6|33063.6|33200.6|33059.6|23
1625199750000|2021-07-02 04:22:30|33204.8|33063.8|33216.3|33075.3|33216.3|33075.3|33204.8|33063.8|24
1625199760000|2021-07-02 04:22:40|33216|33075|33216.8|33075.8|33219.1|33078.1|33213.9|33072.9|27
1625199770000|2021-07-02 04:22:50|33218.2|33077.2|33217.8|33076.8|33221.3|33080.3|33216|33075|26
1625199780000|2021-07-02 04:23:00|33218|33077|33220|33079|33220|33079|33216.4|33075.4|27
1625199790000|2021-07-02 04:23:10|33218.6|33077.6|33223.6|33082.6|33228.3|33087.3|33218.6|33077.6|23
1625199800000|2021-07-02 04:23:20|33223.5|33082.5|33230.6|33089.6|33231.5|33090.5|33223.5|33082.5|20
1625199810000|2021-07-02 04:23:30|33230.7|33089.7|33221.9|33080.9|33230.7|33089.7|33221.3|33080.3|19
1625199820000|2021-07-02 04:23:40|33222.2|33081.2|33221|33080|33222.4|33081.4|33220.8|33079.8|18
1625199830000|2021-07-02 04:23:50|33220.8|33079.8|33215.8|33074.8|33221.5|33080.5|33212.8|33071.8|19
1625199840000|2021-07-02 04:24:00|33216.8|33075.8|33219.4|33078.4|33222.1|33081.1|33213.3|33072.3|18
1625199850000|2021-07-02 04:24:10|33218.9|33077.9|33222.5|33081.5|33225|33084|33216.8|33075.8|22
1625199860000|2021-07-02 04:24:20|33222.6|33081.6|33224.5|33083.5|33224.5|33083.5|33222.3|33081.3|11
1625199870000|2021-07-02 04:24:30|33223.1|33082.1|33219.8|33078.8|33224.5|33083.5|33218.3|33077.3|19
1625199880000|2021-07-02 04:24:40|33220.5|33079.5|33223.6|33082.6|33226.5|33085.5|33220.5|33079.5|16
1625199890000|2021-07-02 04:24:50|33224.6|33083.6|33227.5|33086.5|33229.8|33088.8|33224.6|33083.6|18
1625199900000|2021-07-02 04:25:00|33227.6|33086.6|33221.8|33080.8|33229.8|33088.8|33221.4|33080.4|17
1625199910000|2021-07-02 04:25:10|33222.8|33081.8|33192.7|33051.7|33223.5|33082.5|33192.7|33051.7|27
1625199920000|2021-07-02 04:25:20|33191.5|33050.5|33199.2|33058.2|33199.2|33058.2|33190.3|33049.3|22
1625199930000|2021-07-02 04:25:30|33197|33056|33195.6|33054.6|33198.3|33057.3|33190.9|33049.9|24
1625199940000|2021-07-02 04:25:40|33196|33055|33195.7|33054.7|33201|33060|33192.9|33051.9|23
1625199950000|2021-07-02 04:25:50|33194.6|33053.6|33197.8|33056.8|33199.2|33058.2|33194.6|33053.6|18
1625199960000|2021-07-02 04:26:00|33201.4|33060.4|33200|33059|33202.3|33061.3|33197.9|33056.9|16
1625199970000|2021-07-02 04:26:10|33199.9|33058.9|33203.8|33062.8|33203.8|33062.8|33198.4|33057.4|18
1625199980000|2021-07-02 04:26:20|33204.2|33063.2|33188.9|33047.9|33204.2|33063.2|33188.9|33047.9|23
1625199990000|2021-07-02 04:26:30|33189.1|33048.1|33183.7|33042.7|33189.1|33048.1|33177.1|33036.1|29
1625200000000|2021-07-02 04:26:40|33180.2|33039.2|33176.4|33035.4|33182.1|33041.1|33174.6|33033.6|25
1625200010000|2021-07-02 04:26:50|33177.3|33036.3|33177.6|33036.6|33180.2|33039.2|33175.6|33034.6|21
1625200020000|2021-07-02 04:27:00|33178.9|33037.9|33169.2|33028.2|33178.9|33037.9|33165.8|33024.8|22
1625200030000|2021-07-02 04:27:10|33171.4|33030.4|33167.6|33026.6|33171.4|33030.4|33164.9|33023.9|16
1625200040000|2021-07-02 04:27:20|33167.7|33026.7|33165.2|33024.2|33173|33032|33162.4|33021.4|24
1625200050000|2021-07-02 04:27:30|33168.4|33027.4|33124.3|32983.3|33168.4|33027.4|33124.3|32983.3|28
1625200060000|2021-07-02 04:27:40|33123.2|32982.2|33129.1|32988.1|33131.1|32990.1|33122.1|32981.1|25
1625200070000|2021-07-02 04:27:50|33129.3|32988.3|33127.4|32986.4|33132.4|32991.4|33125.2|32984.2|18
1625200080000|2021-07-02 04:28:00|33128|32987|33132.5|32991.5|33143.3|33002.3|33127.3|32986.3|27
1625200090000|2021-07-02 04:28:10|33131.1|32990.1|33118.5|32977.5|33134.2|32993.2|33118.5|32977.5|21
1625200100000|2021-07-02 04:28:20|33117.4|32976.4|33122.7|32981.7|33126.2|32985.2|33112.8|32971.8|26
1625200110000|2021-07-02 04:28:30|33122.1|32981.1|33105.7|32964.7|33122.1|32981.1|33105.5|32964.5|23
1625200120000|2021-07-02 04:28:40|33107.5|32966.5|33086.4|32945.4|33107.5|32966.5|33085.5|32944.5|23
1625200130000|2021-07-02 04:28:50|33084.9|32943.9|33084.2|32943.2|33085.6|32944.6|33081|32940|22
1625200140000|2021-07-02 04:29:00|33084.7|32943.7|33102.7|32961.7|33120.8|32979.8|33084.7|32943.7|27
1625200150000|2021-07-02 04:29:10|33102.6|32961.6|33088.7|32947.7|33103.1|32962.1|33084.6|32943.6|21
1625200160000|2021-07-02 04:29:20|33089.1|32948.1|33106.3|32965.3|33107.1|32966.1|33089.1|32948.1|23
1625200170000|2021-07-02 04:29:30|33107.2|32966.2|33082.9|32941.9|33107.7|32966.7|33081|32940|29
1625200180000|2021-07-02 04:29:40|33082.7|32941.7|33082.9|32941.9|33085.4|32944.4|33081.5|32940.5|21
1625200190000|2021-07-02 04:29:50|33082.4|32941.4|33072.6|32931.6|33082.4|32941.4|33072.6|32931.6|23
1625200200000|2021-07-02 04:30:00|33074.8|32933.8|33078.3|32937.3|33078.4|32937.4|33069.5|32928.5|27
1625200210000|2021-07-02 04:30:10|33078.6|32937.6|33079.3|32938.3|33088.2|32947.2|33078.4|32937.4|25
1625200220000|2021-07-02 04:30:20|33078.9|32937.9|33083.6|32942.6|33092.9|32951.9|33075.2|32934.2|25
1625200230000|2021-07-02 04:30:30|33084.3|32943.3|33109.4|32968.4|33110.2|32969.2|33084.3|32943.3|29
1625200240000|2021-07-02 04:30:40|33108.6|32967.6|33101.8|32960.8|33109|32968|33100.3|32959.3|21
1625200250000|2021-07-02 04:30:50|33101.7|32960.7|33088.1|32947.1|33101.7|32960.7|33078.3|32937.3|27
1625200260000|2021-07-02 04:31:00|33087.5|32946.5|33068.8|32927.8|33087.5|32946.5|33068.7|32927.7|26
1625200270000|2021-07-02 04:31:10|33072.6|32931.6|33074.8|32933.8|33076.1|32935.1|33070.5|32929.5|26
1625200280000|2021-07-02 04:31:20|33073.3|32932.3|33077|32936|33080.6|32939.6|33073.3|32932.3|25
1625200290000|2021-07-02 04:31:30|33077.8|32936.8|33088.9|32947.9|33089.9|32948.9|33075.5|32934.5|23
1625200300000|2021-07-02 04:31:40|33089.8|32948.8|33088.2|32947.2|33091.3|32950.3|33084.9|32943.9|25
1625200310000|2021-07-02 04:31:50|33087.1|32946.1|33085.6|32944.6|33091.8|32950.8|33085.5|32944.5|21
1625200320000|2021-07-02 04:32:00|33086.4|32945.4|33075.8|32934.8|33089|32948|33073.8|32932.8|25
1625200330000|2021-07-02 04:32:10|33075.3|32934.3|33073.4|32932.4|33075.8|32934.8|33073.4|32932.4|19
1625200340000|2021-07-02 04:32:20|33072.9|32931.9|33054|32913|33073.1|32932.1|33054|32913|25
1625200350000|2021-07-02 04:32:30|33051.5|32910.5|33064.3|32923.3|33075.5|32934.5|33051.5|32910.5|15
1625200360000|2021-07-02 04:32:40|33065.3|32924.3|33059.2|32918.2|33068.6|32927.6|33041.4|32900.4|20
1625200370000|2021-07-02 04:32:50|33056.8|32915.8|33021.3|32880.3|33056.8|32915.8|33020.5|32879.5|21
1625200380000|2021-07-02 04:33:00|33021.8|32880.8|33046.1|32905.1|33048.5|32907.5|33021|32880|26
1625200390000|2021-07-02 04:33:10|33046.2|32905.2|33034.1|32893.1|33047.9|32906.9|33033.4|32892.4|26
1625200400000|2021-07-02 04:33:20|33032.5|32891.5|33035.4|32894.4|33039.7|32898.7|33031.7|32890.7|24
1625200410000|2021-07-02 04:33:30|33035.7|32894.7|33033.1|32892.1|33035.7|32894.7|33031.2|32890.2|18
1625200420000|2021-07-02 04:33:40|33033.5|32892.5|33029.3|32888.3|33034|32893|33029.3|32888.3|13
1625200430000|2021-07-02 04:33:50|33031.2|32890.2|33029.1|32888.1|33035.6|32894.6|33027.1|32886.1|13
1625200440000|2021-07-02 04:34:00|33028.6|32887.6|33010.7|32869.7|33033.1|32892.1|33010|32869|17
1625200450000|2021-07-02 04:34:10|33010.5|32869.5|33015.6|32874.6|33016.7|32875.7|33003.6|32862.6|22
1625200460000|2021-07-02 04:34:20|33015.7|32874.7|33031|32890|33034.3|32893.3|33015.7|32874.7|20
1625200470000|2021-07-02 04:34:30|33030.8|32889.8|33039.7|32898.7|33040.1|32899.1|33030.3|32889.3|24
1625200480000|2021-07-02 04:34:40|33039.6|32898.6|33035|32894|33039.6|32898.6|33032.7|32891.7|18
1625200490000|2021-07-02 04:34:50|33035.1|32894.1|33049|32908|33049|32908|33034.8|32893.8|25
1625200500000|2021-07-02 04:35:00|33049.5|32908.5|33049.3|32908.3|33050.8|32909.8|33049.1|32908.1|21
1625200510000|2021-07-02 04:35:10|33050.5|32909.5|33055.9|32914.9|33055.9|32914.9|33049.2|32908.2|12
1625200520000|2021-07-02 04:35:20|33050.1|32909.1|33066.1|32925.1|33067.8|32926.8|33050.1|32909.1|23
1625200530000|2021-07-02 04:35:30|33066|32925|33070.6|32929.6|33070.7|32929.7|33066|32925|11
1625200540000|2021-07-02 04:35:40|33070.7|32929.7|33077.2|32936.2|33080.6|32939.6|33070.7|32929.7|21
1625200550000|2021-07-02 04:35:50|33079.2|32938.2|33079.7|32938.7|33082|32941|33078.6|32937.6|18
1625200560000|2021-07-02 04:36:00|33079.9|32938.9|33082|32941|33083.6|32942.6|33079.8|32938.8|22
1625200570000|2021-07-02 04:36:10|33084.2|32943.2|33090.8|32949.8|33090.8|32949.8|33079.1|32938.1|16
1625200580000|2021-07-02 04:36:20|33088.9|32947.9|33091.2|32950.2|33093.4|32952.4|33088.9|32947.9|19
1625200590000|2021-07-02 04:36:30|33090.3|32949.3|33093|32952|33093.9|32952.9|33090.3|32949.3|9
1625200600000|2021-07-02 04:36:40|33094.6|32953.6|33109|32968|33109.3|32968.3|33093.6|32952.6|26
1625200610000|2021-07-02 04:36:50|33111|32970|33116|32975|33116|32975|33109.8|32968.8|20
1625200620000|2021-07-02 04:37:00|33116.1|32975.1|33116.1|32975.1|33117.1|32976.1|33112|32971|18
1625200630000|2021-07-02 04:37:10|33115.8|32974.8|33113.2|32972.2|33115.8|32974.8|33111.1|32970.1|20
1625200640000|2021-07-02 04:37:20|33112.3|32971.3|33116.9|32975.9|33117.2|32976.2|33112.3|32971.3|19
1625200650000|2021-07-02 04:37:30|33117.2|32976.2|33125.3|32984.3|33125.3|32984.3|33116.3|32975.3|15
1625200660000|2021-07-02 04:37:40|33124.9|32983.9|33125.2|32984.2|33126|32985|33122.3|32981.3|14
1625200670000|2021-07-02 04:37:50|33125|32984|33126.3|32985.3|33126.8|32985.8|33124.5|32983.5|9
1625200680000|2021-07-02 04:38:00|33123.9|32982.9|33113.2|32972.2|33123.9|32982.9|33113.2|32972.2|16
1625200690000|2021-07-02 04:38:10|33113.8|32972.8|33117|32976|33117|32976|33113.8|32972.8|17
1625200700000|2021-07-02 04:38:20|33116.2|32975.2|33116.1|32975.1|33119.2|32978.2|33116|32975|19
1625200710000|2021-07-02 04:38:30|33116.2|32975.2|33117.8|32976.8|33117.8|32976.8|33116.1|32975.1|9
1625200720000|2021-07-02 04:38:40|33116.8|32975.8|33122.1|32981.1|33123.5|32982.5|33116.8|32975.8|15
1625200730000|2021-07-02 04:38:50|33123|32982|33129.6|32988.6|33129.6|32988.6|33122.5|32981.5|21
1625200740000|2021-07-02 04:39:00|33129.5|32988.5|33143|33002|33144.1|33003.1|33129.5|32988.5|21
1625200750000|2021-07-02 04:39:10|33147.2|33006.2|33151.1|33010.1|33151.5|33010.5|33147.2|33006.2|12
1625200760000|2021-07-02 04:39:20|33150.1|33009.1|33150.8|33009.8|33152.3|33011.3|33149.9|33008.9|7
1625200770000|2021-07-02 04:39:30|33149.9|33008.9|33157.1|33016.1|33157.1|33016.1|33148.7|33007.7|17
1625200780000|2021-07-02 04:39:40|33158|33017|33160.4|33019.4|33161.4|33020.4|33155.9|33014.9|17
1625200790000|2021-07-02 04:39:50|33159.3|33018.3|33157.6|33016.6|33162.8|33021.8|33156.3|33015.3|20
1625200800000|2021-07-02 04:40:00|33158|33017|33143.9|33002.9|33159.3|33018.3|33143.4|33002.4|24
1625200810000|2021-07-02 04:40:10|33145.9|33004.9|33132.8|32991.8|33146.1|33005.1|33131.5|32990.5|28
1625200820000|2021-07-02 04:40:20|33132.7|32991.7|33128.2|32987.2|33133|32992|33127.2|32986.2|24
1625200830000|2021-07-02 04:40:30|33125.2|32984.2|33123|32982|33125.2|32984.2|33123|32982|4
1625200840000|2021-07-02 04:40:40|33123.1|32982.1|33136.5|32995.5|33140.3|32999.3|33120.8|32979.8|15
1625200850000|2021-07-02 04:40:50|33136.7|32995.7|33154.8|33013.8|33154.8|33013.8|33136.7|32995.7|21
1625200860000|2021-07-02 04:41:00|33152.9|33011.9|33151.1|33010.1|33157|33016|33151.1|33010.1|14
1625200870000|2021-07-02 04:41:10|33151.3|33010.3|33165|33024|33166.7|33025.7|33151.3|33010.3|19
1625200880000|2021-07-02 04:41:20|33165.7|33024.7|33165.9|33024.9|33167|33026|33163.1|33022.1|17
1625200890000|2021-07-02 04:41:30|33165.8|33024.8|33173.1|33032.1|33173.9|33032.9|33156.5|33015.5|22
1625200900000|2021-07-02 04:41:40|33172.5|33031.5|33185.2|33044.2|33185.6|33044.6|33172.5|33031.5|24
1625200910000|2021-07-02 04:41:50|33184.6|33043.6|33182.3|33041.3|33188.1|33047.1|33181.3|33040.3|17
1625200920000|2021-07-02 04:42:00|33182.4|33041.4|33179.1|33038.1|33188.1|33047.1|33178.9|33037.9|25
1625200930000|2021-07-02 04:42:10|33177.2|33036.2|33184.6|33043.6|33191.2|33050.2|33177.2|33036.2|19
1625200940000|2021-07-02 04:42:20|33184.7|33043.7|33162.8|33021.8|33184.7|33043.7|33159.8|33018.8|19
1625200950000|2021-07-02 04:42:30|33160.6|33019.6|33146.4|33005.4|33162.1|33021.1|33115.7|32974.7|23
1625200960000|2021-07-02 04:42:40|33117.7|32976.7|33121.7|32980.7|33149|33008|33115.9|32974.9|21
1625200970000|2021-07-02 04:42:50|33121.2|32980.2|33118.8|32977.8|33148.4|33007.4|33118.5|32977.5|8
1625200980000|2021-07-02 04:43:00|33119.1|32978.1|33124.8|32983.8|33126.3|32985.3|33119.1|32978.1|18
1625200990000|2021-07-02 04:43:10|33126.2|32985.2|33121.5|32980.5|33135.5|32994.5|33121.4|32980.4|25
1625201000000|2021-07-02 04:43:20|33121.8|32980.8|33123.7|32982.7|33124.1|32983.1|33121.4|32980.4|15
1625201010000|2021-07-02 04:43:30|33122.4|32981.4|33141|33000|33141.2|33000.2|33122.4|32981.4|23
1625201020000|2021-07-02 04:43:40|33141.7|33000.7|33141.2|33000.2|33141.8|33000.8|33139.2|32998.2|18
1625201030000|2021-07-02 04:43:50|33141|33000|33136.9|32995.9|33141.4|33000.4|33136|32995|22
1625201040000|2021-07-02 04:44:00|33137.1|32996.1|33147.5|33006.5|33148.1|33007.1|33136.1|32995.1|21
1625201050000|2021-07-02 04:44:10|33148|33007|33148.9|33007.9|33149.1|33008.1|33143.5|33002.5|22
1625201060000|2021-07-02 04:44:20|33149.1|33008.1|33158.8|33017.8|33158.8|33017.8|33148.2|33007.2|16
1625201070000|2021-07-02 04:44:30|33159|33018|33158.8|33017.8|33159.3|33018.3|33156.8|33015.8|9
1625201080000|2021-07-02 04:44:40|33158.6|33017.6|33162.2|33021.2|33162.4|33021.4|33156.5|33015.5|14
1625201090000|2021-07-02 04:44:50|33161.3|33020.3|33158.5|33017.5|33162.2|33021.2|33158.5|33017.5|14
1625201100000|2021-07-02 04:45:00|33157.4|33016.4|33146.3|33005.3|33161.6|33020.6|33146.3|33005.3|21
1625201110000|2021-07-02 04:45:10|33146.5|33005.5|33140.3|32999.3|33150|33009|33140.3|32999.3|18
1625201120000|2021-07-02 04:45:20|33140|32999|33132.8|32991.8|33142.2|33001.2|33132.8|32991.8|18
1625201130000|2021-07-02 04:45:30|33126.9|32985.9|33124.3|32983.3|33129.4|32988.4|33124.3|32983.3|27
1625201140000|2021-07-02 04:45:40|33122.2|32981.2|33118.8|32977.8|33122.5|32981.5|33118.1|32977.1|21
1625201150000|2021-07-02 04:45:50|33118.4|32977.4|33120.8|32979.8|33120.8|32979.8|33117.9|32976.9|7
1625201160000|2021-07-02 04:46:00|33120.5|32979.5|33108.2|32967.2|33122.6|32981.6|33107.9|32966.9|21
1625201170000|2021-07-02 04:46:10|33109|32968|33107.6|32966.6|33109.2|32968.2|33104.4|32963.4|21
1625201180000|2021-07-02 04:46:20|33107.7|32966.7|33104.9|32963.9|33110.6|32969.6|33102.3|32961.3|20
1625201190000|2021-07-02 04:46:30|33103.3|32962.3|33106.6|32965.6|33108.9|32967.9|33103.3|32962.3|21
1625201200000|2021-07-02 04:46:40|33107.5|32966.5|33137.2|32996.2|33137.3|32996.3|33106.5|32965.5|24
1625201210000|2021-07-02 04:46:50|33136.6|32995.6|33153.3|33012.3|33155.8|33014.8|33135.3|32994.3|22
1625201220000|2021-07-02 04:47:00|33155.7|33014.7|33159.7|33018.7|33160|33019|33153.9|33012.9|22
1625201230000|2021-07-02 04:47:10|33160.5|33019.5|33160.9|33019.9|33160.9|33019.9|33158|33017|14
1625201240000|2021-07-02 04:47:20|33160.2|33019.2|33162.3|33021.3|33162.9|33021.9|33159.2|33018.2|20
1625201250000|2021-07-02 04:47:30|33162.1|33021.1|33170.5|33029.5|33170.5|33029.5|33160.8|33019.8|17
1625201260000|2021-07-02 04:47:40|33170.6|33029.6|33194.1|33053.1|33198.3|33057.3|33169.4|33028.4|26
1625201270000|2021-07-02 04:47:50|33193.9|33052.9|33195.7|33054.7|33195.8|33054.8|33185|33044|24
1625201280000|2021-07-02 04:48:00|33196.9|33055.9|33182.1|33041.1|33196.9|33055.9|33178.6|33037.6|28
1625201290000|2021-07-02 04:48:10|33181.9|33040.9|33192.8|33051.8|33192.8|33051.8|33181.9|33040.9|21
1625201300000|2021-07-02 04:48:20|33191.7|33050.7|33190.1|33049.1|33193.5|33052.5|33189.9|33048.9|19
1625201310000|2021-07-02 04:48:30|33190|33049|33176.9|33035.9|33190|33049|33176.9|33035.9|20
1625201320000|2021-07-02 04:48:40|33177.3|33036.3|33178.1|33037.1|33179|33038|33176.4|33035.4|17
1625201330000|2021-07-02 04:48:50|33177.4|33036.4|33178.8|33037.8|33179.1|33038.1|33175.8|33034.8|22
1625201340000|2021-07-02 04:49:00|33176.7|33035.7|33187.1|33046.1|33188|33047|33172.2|33031.2|21
1625201350000|2021-07-02 04:49:10|33186.2|33045.2|33187.8|33046.8|33187.8|33046.8|33183.9|33042.9|22
1625201360000|2021-07-02 04:49:20|33187.9|33046.9|33186.9|33045.9|33190.2|33049.2|33186.3|33045.3|11
1625201370000|2021-07-02 04:49:30|33189.2|33048.2|33194.3|33053.3|33194.3|33053.3|33188.5|33047.5|7
1625201380000|2021-07-02 04:49:40|33193.9|33052.9|33188.1|33047.1|33196.7|33055.7|33185.6|33044.6|22
1625201390000|2021-07-02 04:49:50|33188.2|33047.2|33189|33048|33189.8|33048.8|33187.9|33046.9|21
1625201400000|2021-07-02 04:50:00|33189.1|33048.1|33187.1|33046.1|33189.8|33048.8|33183.7|33042.7|19
1625201410000|2021-07-02 04:50:10|33186.8|33045.8|33192.3|33051.3|33194.9|33053.9|33186.8|33045.8|16
1625201420000|2021-07-02 04:50:20|33193.5|33052.5|33185.4|33044.4|33194.7|33053.7|33185.4|33044.4|21
1625201430000|2021-07-02 04:50:30|33185.6|33044.6|33187.5|33046.5|33189.6|33048.6|33185.2|33044.2|18
1625201440000|2021-07-02 04:50:40|33188.2|33047.2|33186.3|33045.3|33190|33049|33185.1|33044.1|23
1625201450000|2021-07-02 04:50:50|33186.4|33045.4|33196.4|33055.4|33196.4|33055.4|33184.9|33043.9|28
1625201460000|2021-07-02 04:51:00|33195.9|33054.9|33186.4|33045.4|33197.5|33056.5|33182|33041|25
1625201470000|2021-07-02 04:51:10|33185.1|33044.1|33189.3|33048.3|33190.9|33049.9|33185.1|33044.1|20
1625201480000|2021-07-02 04:51:20|33188.6|33047.6|33188.1|33047.1|33189.4|33048.4|33188.1|33047.1|6
1625201490000|2021-07-02 04:51:30|33187.9|33046.9|33191.8|33050.8|33193.3|33052.3|33187.9|33046.9|12
1625201500000|2021-07-02 04:51:40|33191.9|33050.9|33198.9|33057.9|33206.8|33065.8|33191.9|33050.9|14
1625201510000|2021-07-02 04:51:50|33198.6|33057.6|33202.1|33061.1|33202.1|33061.1|33197.5|33056.5|25
1625201520000|2021-07-02 04:52:00|33203.2|33062.2|33203.1|33062.1|33205.4|33064.4|33203.1|33062.1|17
1625201530000|2021-07-02 04:52:10|33202.9|33061.9|33209.2|33068.2|33209.7|33068.7|33198.1|33057.1|27
1625201540000|2021-07-02 04:52:20|33209.8|33068.8|33208.7|33067.7|33214.3|33073.3|33208.6|33067.6|22
1625201550000|2021-07-02 04:52:30|33209.7|33068.7|33212.2|33071.2|33212.4|33071.4|33208.4|33067.4|20
1625201560000|2021-07-02 04:52:40|33212.1|33071.1|33211|33070|33212.4|33071.4|33210.9|33069.9|15
1625201570000|2021-07-02 04:52:50|33210.6|33069.6|33210.4|33069.4|33211.6|33070.6|33207.7|33066.7|14
1625201580000|2021-07-02 04:53:00|33210.9|33069.9|33199.9|33058.9|33214.8|33073.8|33199.9|33058.9|24
1625201590000|2021-07-02 04:53:10|33198.7|33057.7|33187.6|33046.6|33202.5|33061.5|33185.5|33044.5|26
1625201600000|2021-07-02 04:53:20|33187.5|33046.5|33172.6|33031.6|33192.7|33051.7|33170.9|33029.9|25
1625201610000|2021-07-02 04:53:30|33172.4|33031.4|33164.8|33023.8|33172.4|33031.4|33154.7|33013.7|28
1625201620000|2021-07-02 04:53:40|33164.6|33023.6|33161.7|33020.7|33169.5|33028.5|33160.7|33019.7|27
1625201630000|2021-07-02 04:53:50|33161.8|33020.8|33166.6|33025.6|33166.6|33025.6|33158.7|33017.7|23
1625201640000|2021-07-02 04:54:00|33166.2|33025.2|33164.5|33023.5|33171.6|33030.6|33160.9|33019.9|27
1625201650000|2021-07-02 04:54:10|33162.2|33021.2|33167.4|33026.4|33168|33027|33162.2|33021.2|24
1625201660000|2021-07-02 04:54:20|33165.7|33024.7|33168.7|33027.7|33168.7|33027.7|33163|33022|15
1625201670000|2021-07-02 04:54:30|33169.1|33028.1|33179.8|33038.8|33179.8|33038.8|33168.5|33027.5|24
1625201680000|2021-07-02 04:54:40|33177.5|33036.5|33165.7|33024.7|33181.2|33040.2|33160.5|33019.5|25
1625201690000|2021-07-02 04:54:50|33165.8|33024.8|33152.3|33011.3|33165.8|33024.8|33151.7|33010.7|19
1625201700000|2021-07-02 04:55:00|33152.1|33011.1|33140.8|32999.8|33153.7|33012.7|33132.7|32991.7|20
1625201710000|2021-07-02 04:55:10|33140.1|32999.1|33156.4|33015.4|33156.4|33015.4|33137.5|32996.5|19
1625201720000|2021-07-02 04:55:20|33157.7|33016.7|33169.1|33028.1|33169.1|33028.1|33150.3|33009.3|23
1625201730000|2021-07-02 04:55:30|33169.2|33028.2|33170.6|33029.6|33171.4|33030.4|33169.2|33028.2|16
1625201740000|2021-07-02 04:55:40|33170.2|33029.2|33164.6|33023.6|33171.3|33030.3|33159.1|33018.1|22
1625201750000|2021-07-02 04:55:50|33162.3|33021.3|33173.1|33032.1|33173.2|33032.2|33162.3|33021.3|18
1625201760000|2021-07-02 04:56:00|33173.7|33032.7|33175.4|33034.4|33178.2|33037.2|33171.6|33030.6|15
1625201770000|2021-07-02 04:56:10|33176.1|33035.1|33184.3|33043.3|33189.3|33048.3|33175.8|33034.8|24
1625201780000|2021-07-02 04:56:20|33183.3|33042.3|33189.4|33048.4|33189.4|33048.4|33183.3|33042.3|17
1625201790000|2021-07-02 04:56:30|33188.2|33047.2|33194.2|33053.2|33198.5|33057.5|33188.2|33047.2|28
1625201800000|2021-07-02 04:56:40|33194.1|33053.1|33199.1|33058.1|33200.7|33059.7|33193.7|33052.7|23
1625201810000|2021-07-02 04:56:50|33199.8|33058.8|33210.8|33069.8|33211.5|33070.5|33195.7|33054.7|24
1625201820000|2021-07-02 04:57:00|33210.9|33069.9|33211.4|33070.4|33213.1|33072.1|33209.7|33068.7|20
1625201830000|2021-07-02 04:57:10|33211.6|33070.6|33211.6|33070.6|33212|33071|33210.7|33069.7|11
1625201840000|2021-07-02 04:57:20|33209.9|33068.9|33211.5|33070.5|33215.3|33074.3|33209.6|33068.6|26
1625201850000|2021-07-02 04:57:30|33211.4|33070.4|33205.8|33064.8|33213.9|33072.9|33205.8|33064.8|26
1625201860000|2021-07-02 04:57:40|33207.6|33066.6|33219.7|33078.7|33220|33079|33206.3|33065.3|25
1625201870000|2021-07-02 04:57:50|33220.2|33079.2|33216.3|33075.3|33220.2|33079.2|33206.8|33065.8|26
1625201880000|2021-07-02 04:58:00|33218.6|33077.6|33223.9|33082.9|33223.9|33082.9|33209.8|33068.8|27
1625201890000|2021-07-02 04:58:10|33220.9|33079.9|33219.2|33078.2|33222.3|33081.3|33219.2|33078.2|24
1625201900000|2021-07-02 04:58:20|33218.6|33077.6|33218.8|33077.8|33220.8|33079.8|33216.6|33075.6|15
1625201910000|2021-07-02 04:58:30|33219.5|33078.5|33220.1|33079.1|33220.7|33079.7|33217.6|33076.6|20
1625201920000|2021-07-02 04:58:40|33219.9|33078.9|33215.4|33074.4|33220.4|33079.4|33215.4|33074.4|14
1625201930000|2021-07-02 04:58:50|33217.2|33076.2|33214.6|33073.6|33217.2|33076.2|33214.6|33073.6|6
1625201940000|2021-07-02 04:59:00|33214.9|33073.9|33218.2|33077.2|33218.2|33077.2|33214.8|33073.8|11
1625201950000|2021-07-02 04:59:10|33218.1|33077.1|33215.9|33074.9|33219.5|33078.5|33215.9|33074.9|13
1625201960000|2021-07-02 04:59:20|33214.9|33073.9|33212.8|33071.8|33219|33078|33211.6|33070.6|26
1625201970000|2021-07-02 04:59:30|33216.7|33075.7|33215.2|33074.2|33218.8|33077.8|33215.2|33074.2|18
1625201980000|2021-07-02 04:59:40|33217.3|33076.3|33203.3|33062.3|33223.3|33082.3|33203.3|33062.3|24
1625201990000|2021-07-02 04:59:50|33204.6|33063.6|33216.9|33075.9|33216.9|33075.9|33199.3|33058.3|27
1625202000000|2021-07-02 05:00:00|33217.6|33076.6|33209.2|33068.2|33219.5|33078.5|33209.2|33068.2|18
1625202010000|2021-07-02 05:00:10|33209.5|33068.5|33200.4|33059.4|33209.5|33068.5|33198|33057|24
1625202020000|2021-07-02 05:00:20|33198.8|33057.8|33187.6|33046.6|33198.8|33057.8|33183.8|33042.8|22
1625202030000|2021-07-02 05:00:30|33189|33048|33200.4|33059.4|33201|33060|33188.1|33047.1|23
1625202040000|2021-07-02 05:00:40|33206.4|33065.4|33208.4|33067.4|33208.4|33067.4|33200.3|33059.3|24
1625202050000|2021-07-02 05:00:50|33207.2|33066.2|33241.1|33100.1|33241.2|33100.2|33207.2|33066.2|26
1625202060000|2021-07-02 05:01:00|33244.7|33103.7|33248.2|33107.2|33248.3|33107.3|33243.2|33102.2|25
1625202070000|2021-07-02 05:01:10|33248.3|33107.3|33258.3|33117.3|33258.3|33117.3|33248.3|33107.3|25
1625202080000|2021-07-02 05:01:20|33256.3|33115.3|33269.3|33128.3|33269.7|33128.7|33256.3|33115.3|22
1625202090000|2021-07-02 05:01:30|33270.5|33129.5|33266.4|33125.4|33280|33139|33262.2|33121.2|26
1625202100000|2021-07-02 05:01:40|33267|33126|33282|33141|33282|33141|33265.6|33124.6|28
1625202110000|2021-07-02 05:01:50|33281.7|33140.7|33268.3|33127.3|33282|33141|33268.3|33127.3|23
1625202120000|2021-07-02 05:02:00|33271.3|33130.3|33253.7|33112.7|33271.3|33130.3|33250.9|33109.9|24
1625202130000|2021-07-02 05:02:10|33254.2|33113.2|33267.6|33126.6|33270.1|33129.1|33254.1|33113.1|25
1625202140000|2021-07-02 05:02:20|33269.6|33128.6|33271.2|33130.2|33272|33131|33268.1|33127.1|23
1625202150000|2021-07-02 05:02:30|33270|33129|33270.9|33129.9|33276.5|33135.5|33270|33129|17
1625202160000|2021-07-02 05:02:40|33271.1|33130.1|33269.8|33128.8|33272.1|33131.1|33268.5|33127.5|22
1625202170000|2021-07-02 05:02:50|33267.2|33126.2|33269.3|33128.3|33269.3|33128.3|33266.2|33125.2|16
1625202180000|2021-07-02 05:03:00|33267.8|33126.8|33263.9|33122.9|33268.8|33127.8|33260.5|33119.5|21
1625202190000|2021-07-02 05:03:10|33264.1|33123.1|33262.8|33121.8|33264.9|33123.9|33257.8|33116.8|21
1625202200000|2021-07-02 05:03:20|33261.2|33120.2|33241.6|33100.6|33261.2|33120.2|33239.7|33098.7|26
1625202210000|2021-07-02 05:03:30|33245.5|33104.5|33244.3|33103.3|33245.5|33104.5|33239.5|33098.5|16
1625202220000|2021-07-02 05:03:40|33243.5|33102.5|33245.4|33104.4|33253.3|33112.3|33243.5|33102.5|21
1625202230000|2021-07-02 05:03:50|33245.3|33104.3|33246.9|33105.9|33248.6|33107.6|33243.4|33102.4|14
1625202240000|2021-07-02 05:04:00|33245.6|33104.6|33253.6|33112.6|33253.6|33112.6|33245.5|33104.5|19
1625202250000|2021-07-02 05:04:10|33252.1|33111.1|33247.5|33106.5|33253.6|33112.6|33246.3|33105.3|13
1625202260000|2021-07-02 05:04:20|33247.6|33106.6|33246.5|33105.5|33250.2|33109.2|33246.5|33105.5|23
1625202270000|2021-07-02 05:04:30|33246.8|33105.8|33251.3|33110.3|33256.7|33115.7|33243|33102|19
1625202280000|2021-07-02 05:04:40|33250.9|33109.9|33246.7|33105.7|33257.5|33116.5|33245.9|33104.9|20
1625202290000|2021-07-02 05:04:50|33246.4|33105.4|33260.5|33119.5|33260.5|33119.5|33244.8|33103.8|22
1625202300000|2021-07-02 05:05:00|33259.5|33118.5|33246.8|33105.8|33262.1|33121.1|33246.8|33105.8|20
1625202310000|2021-07-02 05:05:10|33247.1|33106.1|33247.7|33106.7|33249.6|33108.6|33246.3|33105.3|17
1625202320000|2021-07-02 05:05:20|33247.6|33106.6|33246.1|33105.1|33247.6|33106.6|33242.3|33101.3|21
1625202330000|2021-07-02 05:05:30|33244.4|33103.4|33243.3|33102.3|33244.9|33103.9|33243.3|33102.3|8
1625202340000|2021-07-02 05:05:40|33245.4|33104.4|33239.8|33098.8|33245.4|33104.4|33236.7|33095.7|18
1625202350000|2021-07-02 05:05:50|33240.3|33099.3|33240.7|33099.7|33244.8|33103.8|33238.6|33097.6|15
1625202360000|2021-07-02 05:06:00|33239.6|33098.6|33242.3|33101.3|33242.3|33101.3|33239.6|33098.6|12
1625202370000|2021-07-02 05:06:10|33243.3|33102.3|33237.7|33096.7|33245.3|33104.3|33237.7|33096.7|15
1625202380000|2021-07-02 05:06:20|33239.4|33098.4|33238|33097|33239.4|33098.4|33234.9|33093.9|19
1625202390000|2021-07-02 05:06:30|33239.4|33098.4|33235.6|33094.6|33239.7|33098.7|33234.8|33093.8|20
1625202400000|2021-07-02 05:06:40|33233.2|33092.2|33237.6|33096.6|33237.6|33096.6|33229.8|33088.8|26
1625202410000|2021-07-02 05:06:50|33236.6|33095.6|33236.6|33095.6|33238.8|33097.8|33236|33095|21
1625202420000|2021-07-02 05:07:00|33237.3|33096.3|33247.9|33106.9|33254.1|33113.1|33236.3|33095.3|26
1625202430000|2021-07-02 05:07:10|33247.5|33106.5|33236.1|33095.1|33247.8|33106.8|33236.1|33095.1|22
1625202440000|2021-07-02 05:07:20|33235.5|33094.5|33234.6|33093.6|33237.5|33096.5|33233.7|33092.7|25
1625202450000|2021-07-02 05:07:30|33234|33093|33229.9|33088.9|33237.8|33096.8|33228.6|33087.6|22
1625202460000|2021-07-02 05:07:40|33229.7|33088.7|33213.8|33072.8|33231|33090|33213.8|33072.8|22
1625202470000|2021-07-02 05:07:50|33214|33073|33212.8|33071.8|33214.3|33073.3|33208.9|33067.9|9
1625202480000|2021-07-02 05:08:00|33213.6|33072.6|33216.8|33075.8|33221.1|33080.1|33213.5|33072.5|27
1625202490000|2021-07-02 05:08:10|33217.3|33076.3|33218.6|33077.6|33219.5|33078.5|33213.6|33072.6|25
1625202500000|2021-07-02 05:08:20|33218.9|33077.9|33210.5|33069.5|33221.3|33080.3|33210.5|33069.5|20
1625202510000|2021-07-02 05:08:30|33212.3|33071.3|33195.7|33054.7|33212.3|33071.3|33193.9|33052.9|25
1625202520000|2021-07-02 05:08:40|33194.1|33053.1|33196.6|33055.6|33196.6|33055.6|33191.1|33050.1|20
1625202530000|2021-07-02 05:08:50|33195.5|33054.5|33204.7|33063.7|33207.5|33066.5|33195.5|33054.5|24
1625202540000|2021-07-02 05:09:00|33204.8|33063.8|33223.4|33082.4|33223.7|33082.7|33204.8|33063.8|21
1625202550000|2021-07-02 05:09:10|33222.7|33081.7|33217.7|33076.7|33231.1|33090.1|33217.7|33076.7|24
1625202560000|2021-07-02 05:09:20|33217|33076|33195.4|33054.4|33217|33076|33195.4|33054.4|25
1625202570000|2021-07-02 05:09:30|33192.4|33051.4|33190.7|33049.7|33196.4|33055.4|33188.7|33047.7|23
1625202580000|2021-07-02 05:09:40|33186.8|33045.8|33191.1|33050.1|33195.6|33054.6|33186.8|33045.8|23
1625202590000|2021-07-02 05:09:50|33191.8|33050.8|33198.1|33057.1|33207.4|33066.4|33189.9|33048.9|23
1625202600000|2021-07-02 05:10:00|33198|33057|33205.4|33064.4|33205.4|33064.4|33196.1|33055.1|27
1625202610000|2021-07-02 05:10:10|33207.5|33066.5|33215.5|33074.5|33215.6|33074.6|33207.5|33066.5|27
1625202620000|2021-07-02 05:10:20|33214.8|33073.8|33217.8|33076.8|33220.8|33079.8|33213.8|33072.8|21
1625202630000|2021-07-02 05:10:30|33218.2|33077.2|33217.3|33076.3|33219.6|33078.6|33209.7|33068.7|17
1625202640000|2021-07-02 05:10:40|33217.5|33076.5|33204.2|33063.2|33217.8|33076.8|33200.9|33059.9|19
1625202650000|2021-07-02 05:10:50|33203.5|33062.5|33199.3|33058.3|33203.8|33062.8|33199.1|33058.1|16
1625202660000|2021-07-02 05:11:00|33202|33061|33224|33083|33225.3|33084.3|33200.8|33059.8|27
1625202670000|2021-07-02 05:11:10|33224.8|33083.8|33219.5|33078.5|33225.4|33084.4|33218.6|33077.6|20
1625202680000|2021-07-02 05:11:20|33220.2|33079.2|33225|33084|33227.1|33086.1|33220.1|33079.1|24
1625202690000|2021-07-02 05:11:30|33225.2|33084.2|33218.4|33077.4|33225.2|33084.2|33218.3|33077.3|26
1625202700000|2021-07-02 05:11:40|33218.8|33077.8|33217.4|33076.4|33220.5|33079.5|33217.2|33076.2|22
1625202710000|2021-07-02 05:11:50|33216.8|33075.8|33217.5|33076.5|33218.9|33077.9|33216.8|33075.8|18
1625202720000|2021-07-02 05:12:00|33217.4|33076.4|33205.3|33064.3|33218.6|33077.6|33205.3|33064.3|19
1625202730000|2021-07-02 05:12:10|33205.9|33064.9|33197.7|33056.7|33205.9|33064.9|33197.7|33056.7|25
1625202740000|2021-07-02 05:12:20|33197.4|33056.4|33197.8|33056.8|33198.5|33057.5|33194.5|33053.5|19
1625202750000|2021-07-02 05:12:30|33197.5|33056.5|33198.2|33057.2|33198.2|33057.2|33196.3|33055.3|16
1625202760000|2021-07-02 05:12:40|33196.9|33055.9|33200.7|33059.7|33206.6|33065.6|33196.9|33055.9|22
1625202770000|2021-07-02 05:12:50|33199.7|33058.7|33183.4|33042.4|33202.5|33061.5|33183.4|33042.4|26
1625202780000|2021-07-02 05:13:00|33183.5|33042.5|33186.7|33045.7|33191.6|33050.6|33180.8|33039.8|26
1625202790000|2021-07-02 05:13:10|33186.8|33045.8|33192.5|33051.5|33193.6|33052.6|33185.7|33044.7|22
1625202800000|2021-07-02 05:13:20|33193.1|33052.1|33192.5|33051.5|33194.8|33053.8|33191.8|33050.8|18
1625202810000|2021-07-02 05:13:30|33192.1|33051.1|33190|33049|33192.1|33051.1|33189|33048|19
1625202820000|2021-07-02 05:13:40|33190.3|33049.3|33186.3|33045.3|33190.9|33049.9|33183.5|33042.5|20
1625202830000|2021-07-02 05:13:50|33190.7|33049.7|33183.8|33042.8|33190.7|33049.7|33183.8|33042.8|14
1625202840000|2021-07-02 05:14:00|33182.7|33041.7|33181.5|33040.5|33182.9|33041.9|33181.5|33040.5|5
1625202850000|2021-07-02 05:14:10|33181.8|33040.8|33174|33033|33181.8|33040.8|33174|33033|11
1625202860000|2021-07-02 05:14:20|33172.9|33031.9|33146.3|33005.3|33173.7|33032.7|33146.3|33005.3|24
1625202870000|2021-07-02 05:14:30|33150.1|33009.1|33168.1|33027.1|33168.9|33027.9|33150.1|33009.1|20
1625202880000|2021-07-02 05:14:40|33168.2|33027.2|33172.1|33031.1|33177.5|33036.5|33168.2|33027.2|24
1625202890000|2021-07-02 05:14:50|33159.9|33018.9|33134|32993|33159.9|33018.9|33133.9|32992.9|24
1625202900000|2021-07-02 05:15:00|33134.2|32993.2|33150.7|33009.7|33155|33014|33134.2|32993.2|26
1625202910000|2021-07-02 05:15:10|33150.8|33009.8|33153.7|33012.7|33154|33013|33150.4|33009.4|23
1625202920000|2021-07-02 05:15:20|33152.1|33011.1|33149.8|33008.8|33152.2|33011.2|33149.7|33008.7|18
1625202930000|2021-07-02 05:15:30|33149.3|33008.3|33146.2|33005.2|33150.8|33009.8|33145.2|33004.2|21
1625202940000|2021-07-02 05:15:40|33145|33004|33132.6|32991.6|33145.3|33004.3|33132.6|32991.6|22
1625202950000|2021-07-02 05:15:50|33133|32992|33116.4|32975.4|33133|32992|33115.7|32974.7|26
1625202960000|2021-07-02 05:16:00|33117.2|32976.2|33118.1|32977.1|33119.6|32978.6|33116.1|32975.1|21
1625202970000|2021-07-02 05:16:10|33128.2|32987.2|33135.8|32994.8|33136|32995|33127.4|32986.4|26
1625202980000|2021-07-02 05:16:20|33139.5|32998.5|33161.4|33020.4|33161.4|33020.4|33138.5|32997.5|29
1625202990000|2021-07-02 05:16:30|33162|33021|33159.5|33018.5|33164|33023|33158.9|33017.9|25
1625203000000|2021-07-02 05:16:40|33161.5|33020.5|33164.1|33023.1|33168.6|33027.6|33161.5|33020.5|25
1625203010000|2021-07-02 05:16:50|33163.1|33022.1|33159.1|33018.1|33167.4|33026.4|33157|33016|22
1625203020000|2021-07-02 05:17:00|33158.7|33017.7|33164.4|33023.4|33165|33024|33158.7|33017.7|20
1625203030000|2021-07-02 05:17:10|33162|33021|33142.7|33001.7|33165|33024|33142.7|33001.7|26
1625203040000|2021-07-02 05:17:20|33137.2|32996.2|33124.8|32983.8|33143.4|33002.4|33123.1|32982.1|26
1625203050000|2021-07-02 05:17:30|33121.6|32980.6|33120.4|32979.4|33121.7|32980.7|33115.6|32974.6|24
1625203060000|2021-07-02 05:17:40|33116.6|32975.6|33124.4|32983.4|33124.4|32983.4|33115.8|32974.8|23
1625203070000|2021-07-02 05:17:50|33125|32984|33122.1|32981.1|33128.4|32987.4|33122.1|32981.1|12
1625203080000|2021-07-02 05:18:00|33122.4|32981.4|33143.5|33002.5|33144.4|33003.4|33122.4|32981.4|28
1625203090000|2021-07-02 05:18:10|33145.7|33004.7|33173.4|33032.4|33173.4|33032.4|33145.3|33004.3|27
1625203100000|2021-07-02 05:18:20|33176.1|33035.1|33171|33030|33176.3|33035.3|33167|33026|23
1625203110000|2021-07-02 05:18:30|33168.6|33027.6|33176.6|33035.6|33181.3|33040.3|33167.8|33026.8|27
1625203120000|2021-07-02 05:18:40|33177|33036|33178.3|33037.3|33180.1|33039.1|33175.7|33034.7|27
1625203130000|2021-07-02 05:18:50|33179.8|33038.8|33176.3|33035.3|33179.9|33038.9|33175.7|33034.7|24
1625203140000|2021-07-02 05:19:00|33176|33035|33178.7|33037.7|33181.4|33040.4|33175.7|33034.7|22
1625203150000|2021-07-02 05:19:10|33179.1|33038.1|33175.5|33034.5|33181.6|33040.6|33169.7|33028.7|26
1625203160000|2021-07-02 05:19:20|33175.9|33034.9|33184|33043|33184|33043|33175|33034|22
1625203170000|2021-07-02 05:19:30|33184.8|33043.8|33184.5|33043.5|33184.8|33043.8|33178.3|33037.3|17
1625203180000|2021-07-02 05:19:40|33184.8|33043.8|33186.7|33045.7|33189|33048|33183.4|33042.4|21
1625203190000|2021-07-02 05:19:50|33186.8|33045.8|33187.9|33046.9|33189.9|33048.9|33183.3|33042.3|19
1625203200000|2021-07-02 05:20:00|33188.1|33047.1|33190.7|33049.7|33192.8|33051.8|33187.8|33046.8|16
1625203210000|2021-07-02 05:20:10|33183.5|33042.5|33173.9|33032.9|33183.5|33042.5|33172.8|33031.8|22
1625203220000|2021-07-02 05:20:20|33173.5|33032.5|33177.5|33036.5|33185.3|33044.3|33173.5|33032.5|28
1625203230000|2021-07-02 05:20:30|33179|33038|33179.4|33038.4|33181.3|33040.3|33179|33038|23
1625203240000|2021-07-02 05:20:40|33179.6|33038.6|33184|33043|33184|33043|33179.4|33038.4|19
1625203250000|2021-07-02 05:20:50|33183.8|33042.8|33161|33020|33183.8|33042.8|33161|33020|26
1625203260000|2021-07-02 05:21:00|33160.8|33019.8|33180.4|33039.4|33180.5|33039.5|33160.8|33019.8|25
1625203270000|2021-07-02 05:21:10|33179.5|33038.5|33180.5|33039.5|33185.8|33044.8|33179.5|33038.5|20
1625203280000|2021-07-02 05:21:20|33182.4|33041.4|33183.3|33042.3|33185.7|33044.7|33180.5|33039.5|14
1625203290000|2021-07-02 05:21:30|33183.5|33042.5|33184.9|33043.9|33187.8|33046.8|33183.1|33042.1|20
1625203300000|2021-07-02 05:21:40|33185.4|33044.4|33181.7|33040.7|33188.6|33047.6|33179.9|33038.9|17
1625203310000|2021-07-02 05:21:50|33182.6|33041.6|33196.9|33055.9|33197.7|33056.7|33182.6|33041.6|22
1625203320000|2021-07-02 05:22:00|33196.8|33055.8|33199.4|33058.4|33200.7|33059.7|33194.9|33053.9|23
1625203330000|2021-07-02 05:22:10|33198.9|33057.9|33191.7|33050.7|33201.8|33060.8|33191.7|33050.7|23
1625203340000|2021-07-02 05:22:20|33190.8|33049.8|33192.4|33051.4|33201.2|33060.2|33190.8|33049.8|16
1625203350000|2021-07-02 05:22:30|33192.6|33051.6|33196.9|33055.9|33197.6|33056.6|33192.6|33051.6|20
1625203360000|2021-07-02 05:22:40|33197.1|33056.1|33197.1|33056.1|33202.3|33061.3|33193|33052|25
1625203370000|2021-07-02 05:22:50|33198.3|33057.3|33201.2|33060.2|33201.3|33060.3|33195.2|33054.2|25
1625203380000|2021-07-02 05:23:00|33199.8|33058.8|33202.2|33061.2|33204.5|33063.5|33199.8|33058.8|7
1625203390000|2021-07-02 05:23:10|33201.1|33060.1|33202.7|33061.7|33205.1|33064.1|33201.1|33060.1|18
1625203400000|2021-07-02 05:23:20|33202.9|33061.9|33210.5|33069.5|33214.4|33073.4|33202.9|33061.9|23
1625203410000|2021-07-02 05:23:30|33210.4|33069.4|33207.3|33066.3|33217|33076|33207.3|33066.3|24
1625203420000|2021-07-02 05:23:40|33207|33066|33211.3|33070.3|33214.1|33073.1|33207|33066|23
1625203430000|2021-07-02 05:23:50|33211.4|33070.4|33199.5|33058.5|33211.6|33070.6|33197.3|33056.3|19
1625203440000|2021-07-02 05:24:00|33200.3|33059.3|33200.5|33059.5|33202.8|33061.8|33196.7|33055.7|25
1625203450000|2021-07-02 05:24:10|33200|33059|33196.5|33055.5|33200|33059|33195.8|33054.8|20
1625203460000|2021-07-02 05:24:20|33195.5|33054.5|33189.2|33048.2|33197.4|33056.4|33189.2|33048.2|20
1625203470000|2021-07-02 05:24:30|33189.8|33048.8|33183|33042|33189.8|33048.8|33179.9|33038.9|21
1625203480000|2021-07-02 05:24:40|33183.5|33042.5|33188.7|33047.7|33189|33048|33181.9|33040.9|20
1625203490000|2021-07-02 05:24:50|33188.8|33047.8|33182.8|33041.8|33188.8|33047.8|33181.5|33040.5|18
1625203500000|2021-07-02 05:25:00|33182.7|33041.7|33188.1|33047.1|33189.2|33048.2|33182.7|33041.7|15
1625203510000|2021-07-02 05:25:10|33187.7|33046.7|33193.9|33052.9|33194|33053|33186|33045|19
1625203520000|2021-07-02 05:25:20|33194.2|33053.2|33195.2|33054.2|33198.1|33057.1|33193.9|33052.9|15
1625203530000|2021-07-02 05:25:30|33195.5|33054.5|33192.6|33051.6|33196.6|33055.6|33191.9|33050.9|12
1625203540000|2021-07-02 05:25:40|33191.4|33050.4|33190.4|33049.4|33196.1|33055.1|33190.4|33049.4|15
1625203550000|2021-07-02 05:25:50|33190.7|33049.7|33191.3|33050.3|33192.9|33051.9|33184.3|33043.3|23
1625203560000|2021-07-02 05:26:00|33191.1|33050.1|33194.1|33053.1|33194.2|33053.2|33190.3|33049.3|18
1625203570000|2021-07-02 05:26:10|33195.7|33054.7|33196.9|33055.9|33201.3|33060.3|33195.3|33054.3|26
1625203580000|2021-07-02 05:26:20|33195.5|33054.5|33181.6|33040.6|33196.2|33055.2|33178.5|33037.5|24
1625203590000|2021-07-02 05:26:30|33182.8|33041.8|33178.1|33037.1|33182.8|33041.8|33174.9|33033.9|21
1625203600000|2021-07-02 05:26:40|33177.3|33036.3|33170.2|33029.2|33177.3|33036.3|33170.2|33029.2|15
1625203610000|2021-07-02 05:26:50|33169.9|33028.9|33158.9|33017.9|33169.9|33028.9|33158.2|33017.2|16
1625203620000|2021-07-02 05:27:00|33158.5|33017.5|33152.9|33011.9|33159|33018|33152.9|33011.9|16
1625203630000|2021-07-02 05:27:10|33150.9|33009.9|33155.8|33014.8|33157.7|33016.7|33150.5|33009.5|20
1625203640000|2021-07-02 05:27:20|33154.5|33013.5|33157.3|33016.3|33167.9|33026.9|33154.3|33013.3|24
1625203650000|2021-07-02 05:27:30|33157.1|33016.1|33136.3|32995.3|33157.3|33016.3|33136.3|32995.3|24
1625203660000|2021-07-02 05:27:40|33135.9|32994.9|33130.1|32989.1|33135.9|32994.9|33125.9|32984.9|23
1625203670000|2021-07-02 05:27:50|33130.7|32989.7|33128.8|32987.8|33132.8|32991.8|33127.1|32986.1|26
1625203680000|2021-07-02 05:28:00|33131.8|32990.8|33133.8|32992.8|33134.3|32993.3|33130.6|32989.6|24
1625203690000|2021-07-02 05:28:10|33134.8|32993.8|33145.2|33004.2|33145.8|33004.8|33134.8|32993.8|26
1625203700000|2021-07-02 05:28:20|33145.1|33004.1|33150.1|33009.1|33150.4|33009.4|33145.1|33004.1|20
1625203710000|2021-07-02 05:28:30|33150.7|33009.7|33149.9|33008.9|33152.5|33011.5|33149.4|33008.4|18
1625203720000|2021-07-02 05:28:40|33150.3|33009.3|33151.1|33010.1|33151.9|33010.9|33149|33008|16
1625203730000|2021-07-02 05:28:50|33150.9|33009.9|33154.4|33013.4|33154.4|33013.4|33148|33007|19
1625203740000|2021-07-02 05:29:00|33152.5|33011.5|33139.5|32998.5|33152.5|33011.5|33137.8|32996.8|26
1625203750000|2021-07-02 05:29:10|33138.2|32997.2|33146.2|33005.2|33148.6|33007.6|33138.2|32997.2|22
1625203760000|2021-07-02 05:29:20|33145.7|33004.7|33144.4|33003.4|33146.6|33005.6|33144|33003|26
1625203770000|2021-07-02 05:29:30|33142|33001|33141.3|33000.3|33142|33001|33139.5|32998.5|13
1625203780000|2021-07-02 05:29:40|33142.6|33001.6|33139.9|32998.9|33142.6|33001.6|33136.1|32995.1|23
1625203790000|2021-07-02 05:29:50|33139.8|32998.8|33138.2|32997.2|33139.8|32998.8|33137.7|32996.7|20
1625203800000|2021-07-02 05:30:00|33136|32995|33147.7|33006.7|33147.7|33006.7|33133.2|32992.2|18
1625203810000|2021-07-02 05:30:10|33146.7|33005.7|33156|33015|33156.4|33015.4|33146.7|33005.7|23
1625203820000|2021-07-02 05:30:20|33159.8|33018.8|33172.1|33031.1|33174.7|33033.7|33159.8|33018.8|26
1625203830000|2021-07-02 05:30:30|33172|33031|33172.6|33031.6|33172.7|33031.7|33162.7|33021.7|25
1625203840000|2021-07-02 05:30:40|33172.8|33031.8|33161.7|33020.7|33174.6|33033.6|33159.3|33018.3|23
1625203850000|2021-07-02 05:30:50|33160.8|33019.8|33161.5|33020.5|33162|33021|33160.6|33019.6|12
1625203860000|2021-07-02 05:31:00|33160.8|33019.8|33163.9|33022.9|33164.4|33023.4|33160.8|33019.8|15
1625203870000|2021-07-02 05:31:10|33163.2|33022.2|33165|33024|33166.8|33025.8|33161.9|33020.9|24
1625203880000|2021-07-02 05:31:20|33165.3|33024.3|33152.6|33011.6|33172.5|33031.5|33152.6|33011.6|20
1625203890000|2021-07-02 05:31:30|33150.1|33009.1|33143.9|33002.9|33150.1|33009.1|33143.2|33002.2|20
1625203900000|2021-07-02 05:31:40|33143.8|33002.8|33135|32994|33143.8|33002.8|33134.1|32993.1|22
1625203910000|2021-07-02 05:31:50|33134.9|32993.9|33117.6|32976.6|33135.2|32994.2|33117|32976|22
1625203920000|2021-07-02 05:32:00|33117.7|32976.7|33117.6|32976.6|33120.4|32979.4|33115.4|32974.4|17
1625203930000|2021-07-02 05:32:10|33116.5|32975.5|33107.2|32966.2|33117.9|32976.9|33107.2|32966.2|13
1625203940000|2021-07-02 05:32:20|33107.9|32966.9|33105.1|32964.1|33108|32967|33104.7|32963.7|18
1625203950000|2021-07-02 05:32:30|33106.4|32965.4|33103.7|32962.7|33108.3|32967.3|33099.9|32958.9|23
1625203960000|2021-07-02 05:32:40|33103.5|32962.5|33075.8|32934.8|33105.1|32964.1|33072.3|32931.3|22
1625203970000|2021-07-02 05:32:50|33079.3|32938.3|33051.4|32910.4|33079.3|32938.3|33047.6|32906.6|20
1625203980000|2021-07-02 05:33:00|33050.6|32909.6|33071.4|32930.4|33072.9|32931.9|33050.6|32909.6|23
1625203990000|2021-07-02 05:33:10|33070.1|32929.1|33063.9|32922.9|33070.1|32929.1|33060.5|32919.5|22
1625204000000|2021-07-02 05:33:20|33066.7|32925.7|33077.7|32936.7|33079.5|32938.5|33066.7|32925.7|23
1625204010000|2021-07-02 05:33:30|33075.8|32934.8|33074.4|32933.4|33081.2|32940.2|33067|32926|26
1625204020000|2021-07-02 05:33:40|33071.4|32930.4|33063.3|32922.3|33071.4|32930.4|33063.3|32922.3|16
1625204030000|2021-07-02 05:33:50|33065.2|32924.2|33066.6|32925.6|33066.6|32925.6|33065|32924|8
1625204040000|2021-07-02 05:34:00|33066.5|32925.5|33074.2|32933.2|33074.2|32933.2|33066.5|32925.5|15
1625204050000|2021-07-02 05:34:10|33074|32933|33077.4|32936.4|33077.6|32936.6|33074|32933|15
1625204060000|2021-07-02 05:34:20|33076.9|32935.9|33081.4|32940.4|33081.7|32940.7|33076.9|32935.9|16
1625204070000|2021-07-02 05:34:30|33081.3|32940.3|33070.6|32929.6|33081.3|32940.3|33070.6|32929.6|17
1625204080000|2021-07-02 05:34:40|33069.9|32928.9|33062|32921|33069.9|32928.9|33060.7|32919.7|22
1625204090000|2021-07-02 05:34:50|33062.1|32921.1|33058|32917|33062.1|32921.1|33053.2|32912.2|16
1625204100000|2021-07-02 05:35:00|33058.7|32917.7|33066.6|32925.6|33068.8|32927.8|33058.7|32917.7|15
1625204110000|2021-07-02 05:35:10|33067.1|32926.1|33068.9|32927.9|33068.9|32927.9|33066.7|32925.7|14
1625204120000|2021-07-02 05:35:20|33069|32928|33069.3|32928.3|33071.8|32930.8|33068.9|32927.9|13
1625204130000|2021-07-02 05:35:30|33070.7|32929.7|33072.1|32931.1|33072.1|32931.1|33069.8|32928.8|5
1625204140000|2021-07-02 05:35:40|33073.6|32932.6|33074.8|32933.8|33076.1|32935.1|33070.4|32929.4|15
1625204150000|2021-07-02 05:35:50|33073.8|32932.8|33081.1|32940.1|33083.7|32942.7|33073|32932|20
1625204160000|2021-07-02 05:36:00|33078.8|32937.8|33058|32917|33078.8|32937.8|33058|32917|22
1625204170000|2021-07-02 05:36:10|33059.4|32918.4|33065.2|32924.2|33065.2|32924.2|33056.9|32915.9|18
1625204180000|2021-07-02 05:36:20|33064.9|32923.9|33071.3|32930.3|33075.8|32934.8|33064.9|32923.9|21
1625204190000|2021-07-02 05:36:30|33072.1|32931.1|33071.2|32930.2|33078.3|32937.3|33070.3|32929.3|19
1625204200000|2021-07-02 05:36:40|33071.1|32930.1|33070|32929|33072.9|32931.9|33067|32926|19
1625204210000|2021-07-02 05:36:50|33069.7|32928.7|33060.7|32919.7|33070|32929|33059|32918|16
1625204220000|2021-07-02 05:37:00|33060.5|32919.5|33063.4|32922.4|33063.9|32922.9|33060.1|32919.1|23
1625204230000|2021-07-02 05:37:10|33061.2|32920.2|33059.9|32918.9|33061.8|32920.8|33057.4|32916.4|17
1625204240000|2021-07-02 05:37:20|33059.7|32918.7|33053.6|32912.6|33061.2|32920.2|33053.4|32912.4|15
1625204250000|2021-07-02 05:37:30|33053.7|32912.7|33053.8|32912.8|33054.7|32913.7|33053.6|32912.6|10
1625204260000|2021-07-02 05:37:40|33053.7|32912.7|33052.7|32911.7|33054.7|32913.7|33052.7|32911.7|21
1625204270000|2021-07-02 05:37:50|33052.5|32911.5|33059.4|32918.4|33060.9|32919.9|33052|32911|14
1625204280000|2021-07-02 05:38:00|33058.6|32917.6|33048.3|32907.3|33059.3|32918.3|33048.3|32907.3|17
1625204290000|2021-07-02 05:38:10|33047.1|32906.1|33014.8|32873.8|33051.2|32910.2|33013.7|32872.7|21
1625204300000|2021-07-02 05:38:20|33014.5|32873.5|33013.2|32872.2|33022.6|32881.6|33013.2|32872.2|18
1625204310000|2021-07-02 05:38:30|33011.7|32870.7|33005.3|32864.3|33012.9|32871.9|33004.7|32863.7|18
1625204320000|2021-07-02 05:38:40|33004.8|32863.8|33009.5|32868.5|33010.8|32869.8|32984.7|32843.7|24
1625204330000|2021-07-02 05:38:50|33010.2|32869.2|33006.5|32865.5|33010.2|32869.2|33004.9|32863.9|19
1625204340000|2021-07-02 05:39:00|33006.6|32865.6|32997.1|32856.1|33006.8|32865.8|32996.2|32855.2|10
1625204350000|2021-07-02 05:39:10|32998.1|32857.1|32998.3|32857.3|33004.1|32863.1|32996.8|32855.8|20
1625204360000|2021-07-02 05:39:20|32997.5|32856.5|32999.5|32858.5|33000.3|32859.3|32997.2|32856.2|15
1625204370000|2021-07-02 05:39:30|33002|32861|33000.3|32859.3|33003.4|32862.4|33000.3|32859.3|16
1625204380000|2021-07-02 05:39:40|32997.5|32856.5|32995.4|32854.4|32998.6|32857.6|32991.5|32850.5|24
1625204390000|2021-07-02 05:39:50|32995.7|32854.7|32963.5|32822.5|32997.7|32856.7|32963.5|32822.5|20
1625204400000|2021-07-02 05:40:00|32963.9|32822.9|32968.5|32827.5|32969.3|32828.3|32963.2|32822.2|17
1625204410000|2021-07-02 05:40:10|32962.8|32821.8|32956.4|32815.4|32964|32823|32952.3|32811.3|25
1625204420000|2021-07-02 05:40:20|32955.1|32814.1|32946.4|32805.4|32955.1|32814.1|32943.4|32802.4|23
1625204430000|2021-07-02 05:40:30|32946|32805|32957.6|32816.6|32958.9|32817.9|32942.3|32801.3|28
1625204440000|2021-07-02 05:40:40|32957.9|32816.9|32955.2|32814.2|32958.1|32817.1|32947.9|32806.9|25
1625204450000|2021-07-02 05:40:50|32954.7|32813.7|32967.4|32826.4|32968.4|32827.4|32954.7|32813.7|26
1625204460000|2021-07-02 05:41:00|32967.8|32826.8|32986.9|32845.9|32990.3|32849.3|32967.8|32826.8|25
1625204470000|2021-07-02 05:41:10|32986.1|32845.1|32988.7|32847.7|32991.8|32850.8|32986.1|32845.1|17
1625204480000|2021-07-02 05:41:20|32989.2|32848.2|32972.7|32831.7|32991.3|32850.3|32972.7|32831.7|17
1625204490000|2021-07-02 05:41:30|32973.2|32832.2|32972.3|32831.3|32980.7|32839.7|32971.6|32830.6|19
1625204500000|2021-07-02 05:41:40|32972.4|32831.4|32948.1|32807.1|32977.6|32836.6|32948.1|32807.1|22
1625204510000|2021-07-02 05:41:50|32947.7|32806.7|32942.2|32801.2|32948.1|32807.1|32942.2|32801.2|20
1625204520000|2021-07-02 05:42:00|32941.7|32800.7|32933.5|32792.5|32944.3|32803.3|32926.7|32785.7|27
1625204530000|2021-07-02 05:42:10|32933|32792|32930.8|32789.8|32935.1|32794.1|32929.8|32788.8|24
1625204540000|2021-07-02 05:42:20|32930.9|32789.9|32930|32789|32932.2|32791.2|32928.2|32787.2|18
1625204550000|2021-07-02 05:42:30|32929.8|32788.8|32936.4|32795.4|32938.1|32797.1|32929.8|32788.8|20
1625204560000|2021-07-02 05:42:40|32935.1|32794.1|32917.9|32776.9|32937|32796|32917.9|32776.9|23
1625204570000|2021-07-02 05:42:50|32917.4|32776.4|32928.9|32787.9|32928.9|32787.9|32916.4|32775.4|23
1625204580000|2021-07-02 05:43:00|32925|32784|32937.2|32796.2|32937.2|32796.2|32921.3|32780.3|28
1625204590000|2021-07-02 05:43:10|32938.1|32797.1|32942.3|32801.3|32942.3|32801.3|32938.1|32797.1|13
1625204600000|2021-07-02 05:43:20|32943|32802|32952.5|32811.5|32953.6|32812.6|32941.8|32800.8|23
1625204610000|2021-07-02 05:43:30|32952.8|32811.8|32954|32813|32954.3|32813.3|32943.1|32802.1|27
1625204620000|2021-07-02 05:43:40|32953.7|32812.7|32950.4|32809.4|32956|32815|32949.8|32808.8|26
1625204630000|2021-07-02 05:43:50|32952.4|32811.4|32946.8|32805.8|32954.8|32813.8|32944.2|32803.2|25
1625204640000|2021-07-02 05:44:00|32944.9|32803.9|32949|32808|32949.2|32808.2|32944.3|32803.3|24
1625204650000|2021-07-02 05:44:10|32949.1|32808.1|32949.1|32808.1|32951.3|32810.3|32947.9|32806.9|20
1625204660000|2021-07-02 05:44:20|32950.4|32809.4|32950.5|32809.5|32950.7|32809.7|32947.4|32806.4|14
1625204670000|2021-07-02 05:44:30|32950.7|32809.7|32950.8|32809.8|32951.3|32810.3|32948.4|32807.4|16
1625204680000|2021-07-02 05:44:40|32948.3|32807.3|32931.8|32790.8|32949.2|32808.2|32931.1|32790.1|20
1625204690000|2021-07-02 05:44:50|32931|32790|32930.9|32789.9|32935.1|32794.1|32930.4|32789.4|14
1625204700000|2021-07-02 05:45:00|32933.3|32792.3|32944.8|32803.8|32945.7|32804.7|32933.3|32792.3|23
1625204710000|2021-07-02 05:45:10|32946|32805|32948|32807|32950.2|32809.2|32945.9|32804.9|16
1625204720000|2021-07-02 05:45:20|32947.9|32806.9|32948|32807|32948.2|32807.2|32946.6|32805.6|15
1625204730000|2021-07-02 05:45:30|32946.7|32805.7|32923.6|32782.6|32947.4|32806.4|32923.6|32782.6|23
1625204740000|2021-07-02 05:45:40|32923.4|32782.4|32903.4|32762.4|32923.4|32782.4|32902.4|32761.4|24
1625204750000|2021-07-02 05:45:50|32903.7|32762.7|32900.2|32759.2|32904.6|32763.6|32893.7|32752.7|27
1625204760000|2021-07-02 05:46:00|32897.9|32756.9|32919.9|32778.9|32921.5|32780.5|32896.2|32755.2|28
1625204770000|2021-07-02 05:46:10|32920|32779|32918|32777|32922.9|32781.9|32917.8|32776.8|26
1625204780000|2021-07-02 05:46:20|32915.8|32774.8|32897.1|32756.1|32915.8|32774.8|32896.9|32755.9|23
1625204790000|2021-07-02 05:46:30|32898.3|32757.3|32888.5|32747.5|32898.3|32757.3|32880.6|32739.6|25
1625204800000|2021-07-02 05:46:40|32888.6|32747.6|32886.1|32745.1|32896.7|32755.7|32885.1|32744.1|25
1625204810000|2021-07-02 05:46:50|32885.7|32744.7|32865.8|32724.8|32886.2|32745.2|32865.2|32724.2|26
1625204820000|2021-07-02 05:47:00|32869|32728|32868|32727|32874.4|32733.4|32868|32727|20
1625204830000|2021-07-02 05:47:10|32869.4|32728.4|32858.2|32717.2|32869.4|32728.4|32855.6|32714.6|23
1625204840000|2021-07-02 05:47:20|32857.5|32716.5|32853.4|32712.4|32857.7|32716.7|32846|32705|22
1625204850000|2021-07-02 05:47:30|32856.7|32715.7|32862.2|32721.2|32875.3|32734.3|32856.7|32715.7|28
1625204860000|2021-07-02 05:47:40|32861.1|32720.1|32854.4|32713.4|32863.9|32722.9|32853.5|32712.5|26
1625204870000|2021-07-02 05:47:50|32850.4|32709.4|32852.1|32711.1|32859|32718|32844.9|32703.9|27
1625204880000|2021-07-02 05:48:00|32851.4|32710.4|32864|32723|32864|32723|32850.7|32709.7|26
1625204890000|2021-07-02 05:48:10|32863.6|32722.6|32851.7|32710.7|32863.6|32722.6|32851.7|32710.7|15
1625204900000|2021-07-02 05:48:20|32853.1|32712.1|32793.5|32652.5|32853.1|32712.1|32793.5|32652.5|17
1625204910000|2021-07-02 05:48:30|32791.6|32650.6|32826.9|32685.9|32828|32687|32790.1|32649.1|28
1625204920000|2021-07-02 05:48:40|32833.3|32692.3|32827.7|32686.7|32835.4|32694.4|32824.8|32683.8|25
1625204930000|2021-07-02 05:48:50|32828.5|32687.5|32826.7|32685.7|32830.9|32689.9|32823.2|32682.2|24
1625204940000|2021-07-02 05:49:00|32827.6|32686.6|32835.2|32694.2|32835.2|32694.2|32827.6|32686.6|23
1625204950000|2021-07-02 05:49:10|32838|32697|32848.7|32707.7|32849.4|32708.4|32838|32697|26
1625204960000|2021-07-02 05:49:20|32848.9|32707.9|32844.3|32703.3|32853.7|32712.7|32844.3|32703.3|15
1625204970000|2021-07-02 05:49:30|32841.4|32700.4|32828.6|32687.6|32841.4|32700.4|32827.7|32686.7|16
1625204980000|2021-07-02 05:49:40|32828.3|32687.3|32838|32697|32840.2|32699.2|32828.3|32687.3|18
1625204990000|2021-07-02 05:49:50|32837.9|32696.9|32846.1|32705.1|32846.1|32705.1|32837.4|32696.4|18
1625205000000|2021-07-02 05:50:00|32846.3|32705.3|32866.9|32725.9|32867|32726|32846.3|32705.3|21
1625205010000|2021-07-02 05:50:10|32867.1|32726.1|32904.3|32763.3|32907.3|32766.3|32864.5|32723.5|27
1625205020000|2021-07-02 05:50:20|32903.6|32762.6|32903.3|32762.3|32911.9|32770.9|32896.7|32755.7|26
1625205030000|2021-07-02 05:50:30|32904.8|32763.8|32904.4|32763.4|32905|32764|32896.5|32755.5|22
1625205040000|2021-07-02 05:50:40|32904.5|32763.5|32901.2|32760.2|32905.8|32764.8|32894.9|32753.9|26
1625205050000|2021-07-02 05:50:50|32900.9|32759.9|32898.6|32757.6|32900.9|32759.9|32896.4|32755.4|20
1625205060000|2021-07-02 05:51:00|32899.4|32758.4|32901.2|32760.2|32901.7|32760.7|32896.4|32755.4|19
1625205070000|2021-07-02 05:51:10|32901.5|32760.5|32917.3|32776.3|32917.4|32776.4|32901.4|32760.4|26
1625205080000|2021-07-02 05:51:20|32916|32775|32911.2|32770.2|32920.3|32779.3|32910.6|32769.6|25
1625205090000|2021-07-02 05:51:30|32912.3|32771.3|32915.8|32774.8|32916.2|32775.2|32911|32770|23
1625205100000|2021-07-02 05:51:40|32915.1|32774.1|32899.5|32758.5|32915.1|32774.1|32899.5|32758.5|23
1625205110000|2021-07-02 05:51:50|32898.7|32757.7|32878.5|32737.5|32898.9|32757.9|32877.3|32736.3|19
1625205120000|2021-07-02 05:52:00|32877.3|32736.3|32876.4|32735.4|32877.3|32736.3|32874.3|32733.3|13
1625205130000|2021-07-02 05:52:10|32876.2|32735.2|32889.6|32748.6|32889.6|32748.6|32875.7|32734.7|12
1625205140000|2021-07-02 05:52:20|32890.3|32749.3|32897|32756|32897|32756|32890.3|32749.3|13
1625205150000|2021-07-02 05:52:30|32896.4|32755.4|32893.3|32752.3|32898.5|32757.5|32887.9|32746.9|19
1625205160000|2021-07-02 05:52:40|32892.3|32751.3|32903.5|32762.5|32904.1|32763.1|32892.3|32751.3|21
1625205170000|2021-07-02 05:52:50|32903.3|32762.3|32906.9|32765.9|32907.9|32766.9|32901.5|32760.5|23
1625205180000|2021-07-02 05:53:00|32907.7|32766.7|32918.7|32777.7|32919.9|32778.9|32907.5|32766.5|18
1625205190000|2021-07-02 05:53:10|32919.5|32778.5|32918.8|32777.8|32922.5|32781.5|32918.7|32777.7|17
1625205200000|2021-07-02 05:53:20|32908.1|32767.1|32911.3|32770.3|32912.9|32771.9|32905.5|32764.5|17
1625205210000|2021-07-02 05:53:30|32909.8|32768.8|32900.8|32759.8|32911.8|32770.8|32900.8|32759.8|19
1625205220000|2021-07-02 05:53:40|32900.9|32759.9|32902.7|32761.7|32904|32763|32900.9|32759.9|15
1625205230000|2021-07-02 05:53:50|32900.1|32759.1|32885|32744|32900.1|32759.1|32881.9|32740.9|24
1625205240000|2021-07-02 05:54:00|32886.2|32745.2|32909.6|32768.6|32910.5|32769.5|32886.2|32745.2|25
1625205250000|2021-07-02 05:54:10|32910.8|32769.8|32923.5|32782.5|32926|32785|32910.8|32769.8|24
1625205260000|2021-07-02 05:54:20|32922.4|32781.4|32922.9|32781.9|32926.5|32785.5|32921.1|32780.1|21
1625205270000|2021-07-02 05:54:30|32922.7|32781.7|32924.6|32783.6|32924.8|32783.8|32918.3|32777.3|20
1625205280000|2021-07-02 05:54:40|32923.7|32782.7|32917.5|32776.5|32925.7|32784.7|32917.5|32776.5|14
1625205290000|2021-07-02 05:54:50|32917|32776|32916.3|32775.3|32918.4|32777.4|32908.8|32767.8|20
1625205300000|2021-07-02 05:55:00|32913.8|32772.8|32910.2|32769.2|32917.2|32776.2|32910.2|32769.2|16
1625205310000|2021-07-02 05:55:10|32911.3|32770.3|32853.6|32712.6|32911.3|32770.3|32852.9|32711.9|27
1625205320000|2021-07-02 05:55:20|32853.9|32712.9|32868.6|32727.6|32869.8|32728.8|32851.7|32710.7|27
1625205330000|2021-07-02 05:55:30|32869.5|32728.5|32871.7|32730.7|32872.9|32731.9|32869.3|32728.3|14
1625205340000|2021-07-02 05:55:40|32869.9|32728.9|32876.6|32735.6|32877|32736|32869.9|32728.9|24
1625205350000|2021-07-02 05:55:50|32876.1|32735.1|32871.5|32730.5|32877.7|32736.7|32864.7|32723.7|22
1625205360000|2021-07-02 05:56:00|32872|32731|32871.3|32730.3|32872.5|32731.5|32867.3|32726.3|24
1625205370000|2021-07-02 05:56:10|32872|32731|32868.7|32727.7|32872|32731|32868.7|32727.7|25
1625205380000|2021-07-02 05:56:20|32868.3|32727.3|32880.6|32739.6|32885.5|32744.5|32868.3|32727.3|24
1625205390000|2021-07-02 05:56:30|32884.9|32743.9|32901.9|32760.9|32901.9|32760.9|32879.6|32738.6|17
1625205400000|2021-07-02 05:56:40|32903.3|32762.3|32895.7|32754.7|32903.5|32762.5|32895.1|32754.1|23
1625205410000|2021-07-02 05:56:50|32896.1|32755.1|32889.3|32748.3|32897.7|32756.7|32889.3|32748.3|25
1625205420000|2021-07-02 05:57:00|32887.4|32746.4|32902.8|32761.8|32904.8|32763.8|32887.4|32746.4|15
1625205430000|2021-07-02 05:57:10|32902.9|32761.9|32905.3|32764.3|32905.4|32764.4|32902.8|32761.8|20
1625205440000|2021-07-02 05:57:20|32905.8|32764.8|32909.1|32768.1|32909.8|32768.8|32905.8|32764.8|20
1625205450000|2021-07-02 05:57:30|32908.8|32767.8|32903|32762|32908.9|32767.9|32900|32759|20
1625205460000|2021-07-02 05:57:40|32905.6|32764.6|32913.7|32772.7|32913.7|32772.7|32905.6|32764.6|10
1625205470000|2021-07-02 05:57:50|32913.8|32772.8|32906.9|32765.9|32914.7|32773.7|32906.9|32765.9|22
1625205480000|2021-07-02 05:58:00|32904.1|32763.1|32904.6|32763.6|32906.3|32765.3|32902.2|32761.2|23
1625205490000|2021-07-02 05:58:10|32904.9|32763.9|32904.7|32763.7|32906.2|32765.2|32904.1|32763.1|21
1625205500000|2021-07-02 05:58:20|32904.8|32763.8|32907.7|32766.7|32908.5|32767.5|32903.2|32762.2|17
1625205510000|2021-07-02 05:58:30|32908.9|32767.9|32897.6|32756.6|32908.9|32767.9|32897.6|32756.6|16
1625205520000|2021-07-02 05:58:40|32897.9|32756.9|32913.8|32772.8|32913.8|32772.8|32896.8|32755.8|13
1625205530000|2021-07-02 05:58:50|32913.9|32772.9|32917.2|32776.2|32919.6|32778.6|32900.3|32759.3|17
1625205540000|2021-07-02 05:59:00|32908.8|32767.8|32905|32764|32918.3|32777.3|32903.7|32762.7|15
1625205550000|2021-07-02 05:59:10|32904.1|32763.1|32905|32764|32906.6|32765.6|32903.5|32762.5|18
1625205560000|2021-07-02 05:59:20|32907.9|32766.9|32915.4|32774.4|32920.3|32779.3|32907.7|32766.7|20
1625205570000|2021-07-02 05:59:30|32915.3|32774.3|32918|32777|32920.5|32779.5|32911.7|32770.7|19
1625205580000|2021-07-02 05:59:40|32919.1|32778.1|32921.3|32780.3|32922.3|32781.3|32919.1|32778.1|18
1625205590000|2021-07-02 05:59:50|32923.3|32782.3|32924.5|32783.5|32924.9|32783.9|32922.6|32781.6|16
1625205600000|2021-07-02 06:00:00|32924.6|32783.6|32906.6|32765.6|32926.5|32785.5|32905.1|32764.1|24
1625205610000|2021-07-02 06:00:10|32905.4|32764.4|32928.1|32787.1|32928.1|32787.1|32905.3|32764.3|25
1625205620000|2021-07-02 06:00:20|32929.3|32788.3|32964.3|32823.3|32964.3|32823.3|32929.3|32788.3|24
1625205630000|2021-07-02 06:00:30|32964.1|32823.1|32956.7|32815.7|32965.1|32824.1|32954.9|32813.9|24
1625205640000|2021-07-02 06:00:40|32957.3|32816.3|32954.8|32813.8|32960.5|32819.5|32954.4|32813.4|20
1625205650000|2021-07-02 06:00:50|32954.9|32813.9|32960|32819|32969|32828|32952.3|32811.3|26
1625205660000|2021-07-02 06:01:00|32962.1|32821.1|32962.6|32821.6|32963.1|32822.1|32953.2|32812.2|25
1625205670000|2021-07-02 06:01:10|32962.4|32821.4|32953.2|32812.2|32967.2|32826.2|32953|32812|18
1625205680000|2021-07-02 06:01:20|32958.7|32817.7|32957.7|32816.7|32963.8|32822.8|32951.6|32810.6|21
1625205690000|2021-07-02 06:01:30|32953.1|32812.1|32969.6|32828.6|32970|32829|32953.1|32812.1|18
1625205700000|2021-07-02 06:01:40|32969.2|32828.2|33001.2|32860.2|33005.7|32864.7|32968.1|32827.1|25
1625205710000|2021-07-02 06:01:50|33002.8|32861.8|32995.8|32854.8|33002.8|32861.8|32990|32849|20
1625205720000|2021-07-02 06:02:00|32999.5|32858.5|32996.8|32855.8|33006.7|32865.7|32994|32853|24
1625205730000|2021-07-02 06:02:10|32997.1|32856.1|32985.8|32844.8|32998.5|32857.5|32984.1|32843.1|26
1625205740000|2021-07-02 06:02:20|32985.5|32844.5|32989.5|32848.5|32999.1|32858.1|32985|32844|28
1625205750000|2021-07-02 06:02:30|32987.9|32846.9|32998.4|32857.4|32998.9|32857.9|32987.9|32846.9|21
1625205760000|2021-07-02 06:02:40|32998.5|32857.5|33033.7|32892.7|33033.7|32892.7|32991.2|32850.2|21
1625205770000|2021-07-02 06:02:50|33033.8|32892.8|33060|32919|33060.3|32919.3|33031.9|32890.9|25
1625205780000|2021-07-02 06:03:00|33059.8|32918.8|33040.3|32899.3|33059.8|32918.8|33040.3|32899.3|26
1625205790000|2021-07-02 06:03:10|33040|32899|33035.8|32894.8|33040|32899|33029.1|32888.1|23
1625205800000|2021-07-02 06:03:20|33034.6|32893.6|33042.6|32901.6|33042.6|32901.6|33024.5|32883.5|24
1625205810000|2021-07-02 06:03:30|33045.3|32904.3|33049.1|32908.1|33054.8|32913.8|33045.3|32904.3|19
1625205820000|2021-07-02 06:03:40|33048.2|32907.2|33047.6|32906.6|33049.4|32908.4|33039.4|32898.4|25
1625205830000|2021-07-02 06:03:50|33046.9|32905.9|33053.1|32912.1|33056.1|32915.1|33043.9|32902.9|24
1625205840000|2021-07-02 06:04:00|33049.6|32908.6|33044|32903|33056.2|32915.2|33044|32903|21
1625205850000|2021-07-02 06:04:10|33045.3|32904.3|33052.7|32911.7|33058.5|32917.5|33045.3|32904.3|17
1625205860000|2021-07-02 06:04:20|33050.8|32909.8|33046.7|32905.7|33051.4|32910.4|33044.6|32903.6|14
1625205870000|2021-07-02 06:04:30|33046.3|32905.3|33023.9|32882.9|33046.3|32905.3|33023.9|32882.9|18
1625205880000|2021-07-02 06:04:40|33024.7|32883.7|33015.4|32874.4|33024.7|32883.7|33014.7|32873.7|20
1625205890000|2021-07-02 06:04:50|33015.7|32874.7|33034.6|32893.6|33034.6|32893.6|33015.3|32874.3|14
1625205900000|2021-07-02 06:05:00|33037.9|32896.9|33039.7|32898.7|33041|32900|33037.9|32896.9|14
1625205910000|2021-07-02 06:05:10|33039.9|32898.9|33008.5|32867.5|33039.9|32898.9|33008.5|32867.5|23
1625205920000|2021-07-02 06:05:20|33007.4|32866.4|33000.4|32859.4|33007.7|32866.7|32995.2|32854.2|22
1625205930000|2021-07-02 06:05:30|33000|32859|32987.1|32846.1|33001.3|32860.3|32987.1|32846.1|25
1625205940000|2021-07-02 06:05:40|32987.3|32846.3|32986.2|32845.2|32987.7|32846.7|32982.5|32841.5|25
1625205950000|2021-07-02 06:05:50|32986|32845|33004.9|32863.9|33005.3|32864.3|32986|32845|12
1625205960000|2021-07-02 06:06:00|33004.8|32863.8|32998.9|32857.9|33013.8|32872.8|32998|32857|26
1625205970000|2021-07-02 06:06:10|32996.7|32855.7|32978.9|32837.9|32996.7|32855.7|32977.4|32836.4|29
1625205980000|2021-07-02 06:06:20|32978.3|32837.3|32963.4|32822.4|32978.3|32837.3|32963.4|32822.4|19
1625205990000|2021-07-02 06:06:30|32960.7|32819.7|32956.1|32815.1|32961.5|32820.5|32956.1|32815.1|22
1625206000000|2021-07-02 06:06:40|32956.2|32815.2|32967.4|32826.4|32970.1|32829.1|32956.2|32815.2|20
1625206010000|2021-07-02 06:06:50|32967.5|32826.5|32950.8|32809.8|32967.5|32826.5|32947.8|32806.8|24
1625206020000|2021-07-02 06:07:00|32950.4|32809.4|32947.3|32806.3|32950.4|32809.4|32946.2|32805.2|15
1625206030000|2021-07-02 06:07:10|32950.4|32809.4|32950.8|32809.8|32958.5|32817.5|32948.6|32807.6|27
1625206040000|2021-07-02 06:07:20|32952|32811|32951.1|32810.1|32954|32813|32949.4|32808.4|21
1625206050000|2021-07-02 06:07:30|32951.7|32810.7|32952|32811|32953.3|32812.3|32949.7|32808.7|20
1625206060000|2021-07-02 06:07:40|32950.1|32809.1|32952.8|32811.8|32952.8|32811.8|32949.5|32808.5|23
1625206070000|2021-07-02 06:07:50|32953.6|32812.6|32960.6|32819.6|32968.2|32827.2|32953.6|32812.6|17
1625206080000|2021-07-02 06:08:00|32958.7|32817.7|32962|32821|32965.1|32824.1|32958.4|32817.4|24
1625206090000|2021-07-02 06:08:10|32962.1|32821.1|32966.1|32825.1|32966.1|32825.1|32962.1|32821.1|20
1625206100000|2021-07-02 06:08:20|32966.4|32825.4|32962.9|32821.9|32968|32827|32961.3|32820.3|15
1625206110000|2021-07-02 06:08:30|32966.7|32825.7|32963.8|32822.8|32970.2|32829.2|32962.8|32821.8|24
1625206120000|2021-07-02 06:08:40|32965.2|32824.2|32965.1|32824.1|32967.8|32826.8|32963.1|32822.1|21
1625206130000|2021-07-02 06:08:50|32964.2|32823.2|32954.4|32813.4|32964.2|32823.2|32954.4|32813.4|18
1625206140000|2021-07-02 06:09:00|32954.3|32813.3|32932.4|32791.4|32954.3|32813.3|32929.6|32788.6|25
1625206150000|2021-07-02 06:09:10|32928.7|32787.7|32931.8|32790.8|32931.8|32790.8|32928.7|32787.7|25
1625206160000|2021-07-02 06:09:20|32931|32790|32958.1|32817.1|32958.1|32817.1|32930.2|32789.2|27
1625206170000|2021-07-02 06:09:30|32958.2|32817.2|32958.4|32817.4|32959.6|32818.6|32958.2|32817.2|12
1625206180000|2021-07-02 06:09:40|32958.5|32817.5|32959|32818|32959.4|32818.4|32957.2|32816.2|17
1625206190000|2021-07-02 06:09:50|32958.9|32817.9|32965.6|32824.6|32968.3|32827.3|32958.2|32817.2|13
1625206200000|2021-07-02 06:10:00|32962|32821|32956|32815|32966.8|32825.8|32956|32815|18
1625206210000|2021-07-02 06:10:10|32955.8|32814.8|32939.4|32798.4|32956.4|32815.4|32939.4|32798.4|17
1625206220000|2021-07-02 06:10:20|32940.2|32799.2|32925.4|32784.4|32941|32800|32925.4|32784.4|23
1625206230000|2021-07-02 06:10:30|32923.3|32782.3|32925.2|32784.2|32925.3|32784.3|32912|32771|14
1625206240000|2021-07-02 06:10:40|32911.7|32770.7|32902.5|32761.5|32912.2|32771.2|32902.2|32761.2|14
1625206250000|2021-07-02 06:10:50|32902.1|32761.1|32901.2|32760.2|32906.1|32765.1|32900|32759|18
1625206260000|2021-07-02 06:11:00|32902.6|32761.6|32908.8|32767.8|32919.5|32778.5|32902.6|32761.6|24
1625206270000|2021-07-02 06:11:10|32911.3|32770.3|32893.2|32752.2|32913.1|32772.1|32893.2|32752.2|28
1625206280000|2021-07-02 06:11:20|32893|32752|32886.5|32745.5|32893|32752|32885.5|32744.5|22
1625206290000|2021-07-02 06:11:30|32887.8|32746.8|32882.8|32741.8|32892.4|32751.4|32882.8|32741.8|20
1625206300000|2021-07-02 06:11:40|32882.2|32741.2|32878.1|32737.1|32886.4|32745.4|32878.1|32737.1|23
1625206310000|2021-07-02 06:11:50|32876.3|32735.3|32898.4|32757.4|32898.4|32757.4|32876.3|32735.3|27
1625206320000|2021-07-02 06:12:00|32899|32758|32898.3|32757.3|32908.3|32767.3|32898.3|32757.3|26
1625206330000|2021-07-02 06:12:10|32897.9|32756.9|32909.1|32768.1|32909.1|32768.1|32895.8|32754.8|27
1625206340000|2021-07-02 06:12:20|32907.9|32766.9|32910.1|32769.1|32911|32770|32906.2|32765.2|21
1625206350000|2021-07-02 06:12:30|32912.3|32771.3|32913.1|32772.1|32919.4|32778.4|32911.5|32770.5|24
1625206360000|2021-07-02 06:12:40|32914.3|32773.3|32927.4|32786.4|32927.4|32786.4|32908.9|32767.9|25
1625206370000|2021-07-02 06:12:50|32928.4|32787.4|32927.9|32786.9|32933.1|32792.1|32918.3|32777.3|26
1625206380000|2021-07-02 06:13:00|32928.2|32787.2|32919.2|32778.2|32930.2|32789.2|32913.8|32772.8|25
1625206390000|2021-07-02 06:13:10|32925.8|32784.8|32919.8|32778.8|32929.8|32788.8|32917.1|32776.1|20
1625206400000|2021-07-02 06:13:20|32919.3|32778.3|32926|32785|32932.9|32791.9|32917.2|32776.2|19
1625206410000|2021-07-02 06:13:30|32924.5|32783.5|32918.6|32777.6|32924.5|32783.5|32918.6|32777.6|3
1625206420000|2021-07-02 06:13:40|32919.1|32778.1|32918.5|32777.5|32919.1|32778.1|32918.5|32777.5|2
1625206430000|2021-07-02 06:13:50|32917.7|32776.7|32917.4|32776.4|32917.7|32776.7|32917.4|32776.4|2
1625206440000|2021-07-02 06:14:00|32917.2|32776.2|32916.7|32775.7|32918.6|32777.6|32915.8|32774.8|10
1625206450000|2021-07-02 06:14:10|32916.5|32775.5|32914|32773|32918.9|32777.9|32912.5|32771.5|20
1625206460000|2021-07-02 06:14:20|32912.2|32771.2|32891.7|32750.7|32914.6|32773.6|32891.7|32750.7|17
1625206470000|2021-07-02 06:14:30|32893.5|32752.5|32889.1|32748.1|32893.5|32752.5|32888.8|32747.8|13
1625206480000|2021-07-02 06:14:40|32893.4|32752.4|32860.3|32719.3|32893.4|32752.4|32860.3|32719.3|14
1625206490000|2021-07-02 06:14:50|32860.1|32719.1|32866.5|32725.5|32866.5|32725.5|32858.7|32717.7|13
1625206500000|2021-07-02 06:15:00|32869.5|32728.5|32865.7|32724.7|32869.5|32728.5|32860.9|32719.9|13
1625206510000|2021-07-02 06:15:10|32866.1|32725.1|32864.9|32723.9|32867.8|32726.8|32851.8|32710.8|23
1625206520000|2021-07-02 06:15:20|32865|32724|32850.7|32709.7|32865.6|32724.6|32847.7|32706.7|26
1625206530000|2021-07-02 06:15:30|32851.7|32710.7|32891.5|32750.5|32891.5|32750.5|32851.7|32710.7|23
1625206540000|2021-07-02 06:15:40|32891.2|32750.2|32894.1|32753.1|32909.3|32768.3|32890.4|32749.4|26
1625206550000|2021-07-02 06:15:50|32893.9|32752.9|32888.3|32747.3|32896.1|32755.1|32888.3|32747.3|25
1625206560000|2021-07-02 06:16:00|32888|32747|32889.2|32748.2|32889.2|32748.2|32887|32746|13
1625206570000|2021-07-02 06:16:10|32888.1|32747.1|32869.5|32728.5|32888.1|32747.1|32869.5|32728.5|22
1625206580000|2021-07-02 06:16:20|32867.4|32726.4|32830.2|32689.2|32867.4|32726.4|32824.6|32683.6|24
1625206590000|2021-07-02 06:16:30|32831.5|32690.5|32810.8|32669.8|32839.9|32698.9|32810.3|32669.3|23
1625206600000|2021-07-02 06:16:40|32809.6|32668.6|32825.7|32684.7|32825.7|32684.7|32808.8|32667.8|28
1625206610000|2021-07-02 06:16:50|32826.4|32685.4|32823.5|32682.5|32842.6|32701.6|32823.5|32682.5|27
1625206620000|2021-07-02 06:17:00|32822.4|32681.4|32797.4|32656.4|32825.4|32684.4|32797.4|32656.4|26
1625206630000|2021-07-02 06:17:10|32797.1|32656.1|32805.3|32664.3|32805.3|32664.3|32795.2|32654.2|20
1625206640000|2021-07-02 06:17:20|32808.3|32667.3|32843|32702|32843|32702|32808.3|32667.3|29
1625206650000|2021-07-02 06:17:30|32843.4|32702.4|32840.3|32699.3|32846.7|32705.7|32838.6|32697.6|23
1625206660000|2021-07-02 06:17:40|32840|32699|32826.6|32685.6|32840|32699|32820.1|32679.1|28
1625206670000|2021-07-02 06:17:50|32826.4|32685.4|32823.5|32682.5|32827.8|32686.8|32822.3|32681.3|21
1625206680000|2021-07-02 06:18:00|32825.7|32684.7|32840.7|32699.7|32841.2|32700.2|32825.3|32684.3|25
1625206690000|2021-07-02 06:18:10|32841.8|32700.8|32840|32699|32841.8|32700.8|32840|32699|16
1625206700000|2021-07-02 06:18:20|32839|32698|32840.3|32699.3|32840.5|32699.5|32839|32698|8
1625206710000|2021-07-02 06:18:30|32840.4|32699.4|32836.3|32695.3|32840.4|32699.4|32834.5|32693.5|12
1625206720000|2021-07-02 06:18:40|32836.1|32695.1|32837.2|32696.2|32837.4|32696.4|32831|32690|22
1625206730000|2021-07-02 06:18:50|32836.8|32695.8|32837.5|32696.5|32840.7|32699.7|32835.2|32694.2|21
1625206740000|2021-07-02 06:19:00|32840.7|32699.7|32855.1|32714.1|32855.1|32714.1|32838|32697|11
1625206750000|2021-07-02 06:19:10|32854.4|32713.4|32848.1|32707.1|32859.3|32718.3|32848.1|32707.1|21
1625206760000|2021-07-02 06:19:20|32849.4|32708.4|32836.6|32695.6|32850.1|32709.1|32836.6|32695.6|22
1625206770000|2021-07-02 06:19:30|32835.8|32694.8|32830.8|32689.8|32835.8|32694.8|32820.7|32679.7|20
1625206780000|2021-07-02 06:19:40|32831.3|32690.3|32832.6|32691.6|32832.6|32691.6|32822|32681|20
1625206790000|2021-07-02 06:19:50|32831.9|32690.9|32822.6|32681.6|32837.5|32696.5|32822.6|32681.6|22
1625206800000|2021-07-02 06:20:00|32823.4|32682.4|32827.4|32686.4|32827.9|32686.9|32823|32682|14
1625206810000|2021-07-02 06:20:10|32827.9|32686.9|32818.2|32677.2|32827.9|32686.9|32817.3|32676.3|16
1625206820000|2021-07-02 06:20:20|32816.5|32675.5|32810.1|32669.1|32816.8|32675.8|32809.8|32668.8|20
1625206830000|2021-07-02 06:20:30|32808.8|32667.8|32803.9|32662.9|32808.8|32667.8|32803.5|32662.5|17
1625206840000|2021-07-02 06:20:40|32802.6|32661.6|32815.3|32674.3|32815.3|32674.3|32801|32660|11
1625206850000|2021-07-02 06:20:50|32815.5|32674.5|32826.3|32685.3|32831.3|32690.3|32815.5|32674.5|22
1625206860000|2021-07-02 06:21:00|32835.1|32694.1|32830.2|32689.2|32837.2|32696.2|32826.1|32685.1|22
1625206870000|2021-07-02 06:21:10|32830.8|32689.8|32822.2|32681.2|32833.4|32692.4|32822.2|32681.2|23
1625206880000|2021-07-02 06:21:20|32826|32685|32835.1|32694.1|32841.3|32700.3|32818|32677|20
1625206890000|2021-07-02 06:21:30|32835.4|32694.4|32842.2|32701.2|32842.2|32701.2|32835.4|32694.4|25
1625206900000|2021-07-02 06:21:40|32841|32700|32842.8|32701.8|32842.9|32701.9|32830|32689|24
1625206910000|2021-07-02 06:21:50|32845.3|32704.3|32854.4|32713.4|32854.4|32713.4|32837.5|32696.5|27
1625206920000|2021-07-02 06:22:00|32852|32711|32880.2|32739.2|32880.2|32739.2|32852|32711|27
1625206930000|2021-07-02 06:22:10|32882|32741|32900.1|32759.1|32901.2|32760.2|32882|32741|23
1625206940000|2021-07-02 06:22:20|32900.2|32759.2|32876.9|32735.9|32900.2|32759.2|32876.9|32735.9|28
1625206950000|2021-07-02 06:22:30|32876.2|32735.2|32878.5|32737.5|32879.2|32738.2|32875.1|32734.1|17
1625206960000|2021-07-02 06:22:40|32879.3|32738.3|32901.2|32760.2|32909.9|32768.9|32879.3|32738.3|26
1625206970000|2021-07-02 06:22:50|32900.9|32759.9|32888|32747|32901.3|32760.3|32888|32747|23
1625206980000|2021-07-02 06:23:00|32887.9|32746.9|32895.7|32754.7|32895.8|32754.8|32887.9|32746.9|19
1625206990000|2021-07-02 06:23:10|32895.8|32754.8|32889.6|32748.6|32895.8|32754.8|32885.6|32744.6|18
1625207000000|2021-07-02 06:23:20|32888.2|32747.2|32897.5|32756.5|32897.5|32756.5|32888.2|32747.2|17
1625207010000|2021-07-02 06:23:30|32898.7|32757.7|32904.3|32763.3|32908.6|32767.6|32895|32754|16
1625207020000|2021-07-02 06:23:40|32905.9|32764.9|32899.5|32758.5|32905.9|32764.9|32894.4|32753.4|22
1625207030000|2021-07-02 06:23:50|32900.6|32759.6|32901.5|32760.5|32903.9|32762.9|32895.9|32754.9|18
1625207040000|2021-07-02 06:24:00|32901|32760|32903.4|32762.4|32904.7|32763.7|32896.3|32755.3|17
1625207050000|2021-07-02 06:24:10|32902.3|32761.3|32904.1|32763.1|32904.9|32763.9|32902|32761|17
1625207060000|2021-07-02 06:24:20|32904.8|32763.8|32889.2|32748.2|32905.2|32764.2|32887.7|32746.7|17
1625207070000|2021-07-02 06:24:30|32886.5|32745.5|32889.9|32748.9|32899.6|32758.6|32886.5|32745.5|25
1625207080000|2021-07-02 06:24:40|32887.8|32746.8|32870.6|32729.6|32888|32747|32870.6|32729.6|18
1625207090000|2021-07-02 06:24:50|32871|32730|32861.9|32720.9|32871.5|32730.5|32861.9|32720.9|16
1625207100000|2021-07-02 06:25:00|32864.5|32723.5|32885.7|32744.7|32886.9|32745.9|32864.5|32723.5|23
1625207110000|2021-07-02 06:25:10|32886.8|32745.8|32895.6|32754.6|32895.7|32754.7|32886.3|32745.3|17
1625207120000|2021-07-02 06:25:20|32895.2|32754.2|32872.2|32731.2|32896.1|32755.1|32871.9|32730.9|23
1625207130000|2021-07-02 06:25:30|32872|32731|32875.1|32734.1|32875.1|32734.1|32870.9|32729.9|14
1625207140000|2021-07-02 06:25:40|32875|32734|32873.3|32732.3|32875|32734|32870|32729|13
1625207150000|2021-07-02 06:25:50|32873.9|32732.9|32874.9|32733.9|32877.4|32736.4|32872.7|32731.7|20
1625207160000|2021-07-02 06:26:00|32874.6|32733.6|32851|32710|32876.8|32735.8|32850|32709|21
1625207170000|2021-07-02 06:26:10|32851.7|32710.7|32847.7|32706.7|32853.7|32712.7|32844|32703|15
1625207180000|2021-07-02 06:26:20|32847.3|32706.3|32812.1|32671.1|32860.8|32719.8|32807|32666|24
1625207190000|2021-07-02 06:26:30|32822.9|32681.9|32817.2|32676.2|32823.2|32682.2|32801.7|32660.7|24
1625207200000|2021-07-02 06:26:40|32817|32676|32821.9|32680.9|32822|32681|32814.4|32673.4|23
1625207210000|2021-07-02 06:26:50|32824.7|32683.7|32830.4|32689.4|32832.5|32691.5|32824.7|32683.7|26
1625207220000|2021-07-02 06:27:00|32830.3|32689.3|32817.7|32676.7|32833.8|32692.8|32815.9|32674.9|27
1625207230000|2021-07-02 06:27:10|32817.4|32676.4|32805.2|32664.2|32820.9|32679.9|32804.9|32663.9|26
1625207240000|2021-07-02 06:27:20|32804.5|32663.5|32811.3|32670.3|32812.9|32671.9|32797.7|32656.7|17
1625207250000|2021-07-02 06:27:30|32811.6|32670.6|32809.8|32668.8|32811.6|32670.6|32806.6|32665.6|27
1625207260000|2021-07-02 06:27:40|32806.9|32665.9|32825.4|32684.4|32825.4|32684.4|32803.8|32662.8|26
1625207270000|2021-07-02 06:27:50|32826.6|32685.6|32824.2|32683.2|32831.5|32690.5|32820.5|32679.5|26
1625207280000|2021-07-02 06:28:00|32823.7|32682.7|32844.3|32703.3|32846.9|32705.9|32823.7|32682.7|26
1625207290000|2021-07-02 06:28:10|32844.5|32703.5|32840|32699|32844.5|32703.5|32836.7|32695.7|23
1625207300000|2021-07-02 06:28:20|32849.4|32708.4|32865.9|32724.9|32866.4|32725.4|32848.4|32707.4|19
1625207310000|2021-07-02 06:28:30|32866.5|32725.5|32871.5|32730.5|32876.8|32735.8|32866.5|32725.5|21
1625207320000|2021-07-02 06:28:40|32872.5|32731.5|32864.2|32723.2|32872.5|32731.5|32862.8|32721.8|15
1625207330000|2021-07-02 06:28:50|32868.1|32727.1|32873.5|32732.5|32876.3|32735.3|32866.4|32725.4|21
1625207340000|2021-07-02 06:29:00|32874.7|32733.7|32874.6|32733.6|32877.4|32736.4|32873.6|32732.6|15
1625207350000|2021-07-02 06:29:10|32874.8|32733.8|32885.9|32744.9|32887.7|32746.7|32874.7|32733.7|25
1625207360000|2021-07-02 06:29:20|32887.5|32746.5|32904.5|32763.5|32905.1|32764.1|32887.5|32746.5|24
1625207370000|2021-07-02 06:29:30|32906.1|32765.1|32923.2|32782.2|32923.2|32782.2|32897.6|32756.6|25
1625207380000|2021-07-02 06:29:40|32923|32782|32915|32774|32933.4|32792.4|32915|32774|28
1625207390000|2021-07-02 06:29:50|32914.8|32773.8|32907.2|32766.2|32914.8|32773.8|32906.2|32765.2|18
1625207400000|2021-07-02 06:30:00|32909.6|32768.6|32926.9|32785.9|32928.3|32787.3|32907.7|32766.7|28
1625207410000|2021-07-02 06:30:10|32927.6|32786.6|32950.9|32809.9|32952.6|32811.6|32927.6|32786.6|25
1625207420000|2021-07-02 06:30:20|32951.2|32810.2|32951.8|32810.8|32959.2|32818.2|32943.3|32802.3|26
1625207430000|2021-07-02 06:30:30|32951|32810|32963.6|32822.6|32967.6|32826.6|32951|32810|27
1625207440000|2021-07-02 06:30:40|32963.5|32822.5|32957.7|32816.7|32963.7|32822.7|32953.3|32812.3|21
1625207450000|2021-07-02 06:30:50|32958.4|32817.4|32963.8|32822.8|32964.3|32823.3|32953.6|32812.6|19
1625207460000|2021-07-02 06:31:00|32962.4|32821.4|32964.4|32823.4|32966.7|32825.7|32959.5|32818.5|24
1625207470000|2021-07-02 06:31:10|32964.2|32823.2|32963.9|32822.9|32976.5|32835.5|32962.8|32821.8|13
1625207480000|2021-07-02 06:31:20|32966.5|32825.5|32953.4|32812.4|32971.6|32830.6|32953.4|32812.4|22
1625207490000|2021-07-02 06:31:30|32958.9|32817.9|32944.8|32803.8|32958.9|32817.9|32944.8|32803.8|26
1625207500000|2021-07-02 06:31:40|32943.6|32802.6|32961.4|32820.4|32961.4|32820.4|32943.6|32802.6|20
1625207510000|2021-07-02 06:31:50|32961.8|32820.8|32962.5|32821.5|32966|32825|32961.3|32820.3|23
1625207520000|2021-07-02 06:32:00|32962.9|32821.9|32967.7|32826.7|32967.7|32826.7|32961.9|32820.9|22
1625207530000|2021-07-02 06:32:10|32967.6|32826.6|32972.2|32831.2|32972.2|32831.2|32965.8|32824.8|20
1625207540000|2021-07-02 06:32:20|32973.3|32832.3|32973|32832|32974.9|32833.9|32969.4|32828.4|22
1625207550000|2021-07-02 06:32:30|32972.5|32831.5|32968.3|32827.3|32973.3|32832.3|32966|32825|19
1625207560000|2021-07-02 06:32:40|32972.3|32831.3|32987.5|32846.5|32990.8|32849.8|32972|32831|23
1625207570000|2021-07-02 06:32:50|32982.7|32841.7|32987.3|32846.3|32991.9|32850.9|32980.7|32839.7|24
1625207580000|2021-07-02 06:33:00|32988.8|32847.8|32989.9|32848.9|32992.8|32851.8|32984.1|32843.1|24
1625207590000|2021-07-02 06:33:10|32991.9|32850.9|32993.1|32852.1|32996.3|32855.3|32989.9|32848.9|23
1625207600000|2021-07-02 06:33:20|32991.6|32850.6|32994.3|32853.3|32994.3|32853.3|32989.5|32848.5|16
1625207610000|2021-07-02 06:33:30|32995.4|32854.4|32990.8|32849.8|32996.5|32855.5|32990.8|32849.8|23
1625207620000|2021-07-02 06:33:40|32990.1|32849.1|32990.6|32849.6|32991.3|32850.3|32988.4|32847.4|24
1625207630000|2021-07-02 06:33:50|32990.4|32849.4|32990.3|32849.3|32992|32851|32988.7|32847.7|21
1625207640000|2021-07-02 06:34:00|32989.9|32848.9|32990.1|32849.1|32991.3|32850.3|32989.1|32848.1|18
1625207650000|2021-07-02 06:34:10|32990.8|32849.8|33005.8|32864.8|33005.8|32864.8|32990.2|32849.2|19
1625207660000|2021-07-02 06:34:20|33005.6|32864.6|33007|32866|33011.2|32870.2|33002.4|32861.4|25
1625207670000|2021-07-02 06:34:30|33006.3|32865.3|33005|32864|33009.2|32868.2|33001.2|32860.2|23
1625207680000|2021-07-02 06:34:40|33005.2|32864.2|33006.6|32865.6|33008.7|32867.7|33004.8|32863.8|19
1625207690000|2021-07-02 06:34:50|33006|32865|33005.9|32864.9|33007.4|32866.4|33003.5|32862.5|14
1625207700000|2021-07-02 06:35:00|33006.5|32865.5|33006.1|32865.1|33007.6|32866.6|33005.9|32864.9|16
1625207710000|2021-07-02 06:35:10|33006.6|32865.6|32996.2|32855.2|33006.7|32865.7|32995.9|32854.9|19
1625207720000|2021-07-02 06:35:20|32996.3|32855.3|32996.2|32855.2|32999.9|32858.9|32994.7|32853.7|20
1625207730000|2021-07-02 06:35:30|32996.5|32855.5|32987|32846|32996.6|32855.6|32987|32846|16
1625207740000|2021-07-02 06:35:40|32984.4|32843.4|32988.7|32847.7|32988.7|32847.7|32980.9|32839.9|25
1625207750000|2021-07-02 06:35:50|32989.7|32848.7|32982.5|32841.5|32992.1|32851.1|32980.2|32839.2|27
1625207760000|2021-07-02 06:36:00|32982|32841|32979.9|32838.9|32983.6|32842.6|32978.1|32837.1|21
1625207770000|2021-07-02 06:36:10|32980.8|32839.8|32967.1|32826.1|32980.8|32839.8|32967.1|32826.1|19
1625207780000|2021-07-02 06:36:20|32966|32825|32961.7|32820.7|32967|32826|32958.1|32817.1|25
1625207790000|2021-07-02 06:36:30|32960.8|32819.8|32950.9|32809.9|32960.8|32819.8|32950.9|32809.9|21
1625207800000|2021-07-02 06:36:40|32950.6|32809.6|32941.6|32800.6|32950.6|32809.6|32940.1|32799.1|24
1625207810000|2021-07-02 06:36:50|32941.9|32800.9|32952.8|32811.8|32955.3|32814.3|32941.8|32800.8|27
1625207820000|2021-07-02 06:37:00|32952.7|32811.7|32944.8|32803.8|32960.3|32819.3|32944.8|32803.8|27
1625207830000|2021-07-02 06:37:10|32944.4|32803.4|32923.9|32782.9|32944.4|32803.4|32923.9|32782.9|21
1625207840000|2021-07-02 06:37:20|32923.8|32782.8|32911.2|32770.2|32924.5|32783.5|32911.2|32770.2|23
1625207850000|2021-07-02 06:37:30|32911|32770|32911.3|32770.3|32913.3|32772.3|32907.4|32766.4|25
1625207860000|2021-07-02 06:37:40|32909.8|32768.8|32905.5|32764.5|32923.5|32782.5|32903.6|32762.6|29
1625207870000|2021-07-02 06:37:50|32905.7|32764.7|32904.5|32763.5|32908.9|32767.9|32904.2|32763.2|27
1625207880000|2021-07-02 06:38:00|32904.8|32763.8|32914.3|32773.3|32914.3|32773.3|32903.4|32762.4|24
1625207890000|2021-07-02 06:38:10|32916.9|32775.9|32914.4|32773.4|32925.1|32784.1|32907.9|32766.9|28
1625207900000|2021-07-02 06:38:20|32914.7|32773.7|32918|32777|32918.8|32777.8|32914.1|32773.1|24
1625207910000|2021-07-02 06:38:30|32915.9|32774.9|32909.5|32768.5|32918.1|32777.1|32909.5|32768.5|26
1625207920000|2021-07-02 06:38:40|32907.3|32766.3|32910|32769|32912.3|32771.3|32906.8|32765.8|23
1625207930000|2021-07-02 06:38:50|32907.4|32766.4|32876.1|32735.1|32908.3|32767.3|32875.5|32734.5|27
1625207940000|2021-07-02 06:39:00|32877.9|32736.9|32885.3|32744.3|32886.9|32745.9|32877.1|32736.1|23
1625207950000|2021-07-02 06:39:10|32884.9|32743.9|32874.9|32733.9|32885.9|32744.9|32874.9|32733.9|25
1625207960000|2021-07-02 06:39:20|32877.4|32736.4|32878.1|32737.1|32878.4|32737.4|32865.9|32724.9|26
1625207970000|2021-07-02 06:39:30|32876.5|32735.5|32873|32732|32878.1|32737.1|32869.4|32728.4|27
1625207980000|2021-07-02 06:39:40|32872.9|32731.9|32875.6|32734.6|32876|32735|32869|32728|23
1625207990000|2021-07-02 06:39:50|32875.3|32734.3|32879.8|32738.8|32882.1|32741.1|32873.1|32732.1|27
1625208000000|2021-07-02 06:40:00|32878.7|32737.7|32872.5|32731.5|32878.8|32737.8|32869.1|32728.1|20
1625208010000|2021-07-02 06:40:10|32876.8|32735.8|32879|32738|32880.4|32739.4|32873.8|32732.8|27
1625208020000|2021-07-02 06:40:20|32880.5|32739.5|32885.7|32744.7|32885.7|32744.7|32877.7|32736.7|26
1625208030000|2021-07-02 06:40:30|32882.8|32741.8|32910.1|32769.1|32910.1|32769.1|32882.7|32741.7|25
1625208040000|2021-07-02 06:40:40|32911|32770|32917.4|32776.4|32918.4|32777.4|32909.9|32768.9|21
1625208050000|2021-07-02 06:40:50|32915|32774|32918.1|32777.1|32921.7|32780.7|32915|32774|10
1625208060000|2021-07-02 06:41:00|32919.4|32778.4|32909.2|32768.2|32919.4|32778.4|32908.2|32767.2|24
1625208070000|2021-07-02 06:41:10|32905.4|32764.4|32892.6|32751.6|32905.4|32764.4|32889|32748|25
1625208080000|2021-07-02 06:41:20|32893.3|32752.3|32901|32760|32905.9|32764.9|32893.3|32752.3|18
1625208090000|2021-07-02 06:41:30|32900.9|32759.9|32900.6|32759.6|32907.1|32766.1|32897.9|32756.9|27
1625208100000|2021-07-02 06:41:40|32900.9|32759.9|32901.9|32760.9|32901.9|32760.9|32900.9|32759.9|11
1625208110000|2021-07-02 06:41:50|32902|32761|32896.9|32755.9|32902|32761|32896.6|32755.6|14
1625208120000|2021-07-02 06:42:00|32896.2|32755.2|32879.1|32738.1|32897|32756|32879.1|32738.1|15
1625208130000|2021-07-02 06:42:10|32876.5|32735.5|32878.9|32737.9|32880.1|32739.1|32876.5|32735.5|20
1625208140000|2021-07-02 06:42:20|32878.7|32737.7|32891.3|32750.3|32891.3|32750.3|32876.3|32735.3|25
1625208150000|2021-07-02 06:42:30|32891.5|32750.5|32896.5|32755.5|32896.9|32755.9|32890.8|32749.8|24
1625208160000|2021-07-02 06:42:40|32894.9|32753.9|32900|32759|32901.4|32760.4|32891|32750|26
1625208170000|2021-07-02 06:42:50|32900.6|32759.6|32911.8|32770.8|32913.2|32772.2|32899.7|32758.7|25
1625208180000|2021-07-02 06:43:00|32912.7|32771.7|32911.9|32770.9|32913.6|32772.6|32909.5|32768.5|21
1625208190000|2021-07-02 06:43:10|32910.5|32769.5|32936.9|32795.9|32938.1|32797.1|32910.5|32769.5|23
1625208200000|2021-07-02 06:43:20|32937|32796|32938.3|32797.3|32942.5|32801.5|32936.9|32795.9|18
1625208210000|2021-07-02 06:43:30|32942.7|32801.7|32953|32812|32953|32812|32938.3|32797.3|22
1625208220000|2021-07-02 06:43:40|32952.6|32811.6|32956|32815|32957.1|32816.1|32949|32808|17
1625208230000|2021-07-02 06:43:50|32955.9|32814.9|32954.4|32813.4|32956.2|32815.2|32942.9|32801.9|23
1625208240000|2021-07-02 06:44:00|32956.3|32815.3|32953.7|32812.7|32957.9|32816.9|32952.8|32811.8|21
1625208250000|2021-07-02 06:44:10|32952.3|32811.3|32956.1|32815.1|32958.9|32817.9|32951.2|32810.2|22
1625208260000|2021-07-02 06:44:20|32951.2|32810.2|32955.3|32814.3|32958.7|32817.7|32951.2|32810.2|17
1625208270000|2021-07-02 06:44:30|32959.1|32818.1|32958.5|32817.5|32964|32823|32958.5|32817.5|17
1625208280000|2021-07-02 06:44:40|32958.1|32817.1|32957.6|32816.6|32961.4|32820.4|32957.1|32816.1|10
1625208290000|2021-07-02 06:44:50|32957.8|32816.8|32957.4|32816.4|32960.7|32819.7|32957.4|32816.4|10
1625208300000|2021-07-02 06:45:00|32957.5|32816.5|32971|32830|32971|32830|32957.5|32816.5|22
1625208310000|2021-07-02 06:45:10|32972.5|32831.5|32990.9|32849.9|32990.9|32849.9|32972.5|32831.5|18
1625208320000|2021-07-02 06:45:20|32990.8|32849.8|33007.4|32866.4|33007.4|32866.4|32990.8|32849.8|20
1625208330000|2021-07-02 06:45:30|33007.2|32866.2|33009.2|32868.2|33010.7|32869.7|33007.2|32866.2|20
1625208340000|2021-07-02 06:45:40|33009.3|32868.3|33009.2|32868.2|33011.5|32870.5|33005.2|32864.2|26
1625208350000|2021-07-02 06:45:50|33006.1|32865.1|33008.6|32867.6|33014.6|32873.6|33005.4|32864.4|24
1625208360000|2021-07-02 06:46:00|33011.3|32870.3|33010.5|32869.5|33014.1|32873.1|32997.6|32856.6|27
1625208370000|2021-07-02 06:46:10|33010.4|32869.4|33010.5|32869.5|33012.9|32871.9|33003.5|32862.5|22
1625208380000|2021-07-02 06:46:20|33010.3|32869.3|32997.6|32856.6|33012.4|32871.4|32997.6|32856.6|22
1625208390000|2021-07-02 06:46:30|32996.7|32855.7|32997.3|32856.3|33000|32859|32993.2|32852.2|23
1625208400000|2021-07-02 06:46:40|32998.5|32857.5|32996.4|32855.4|32998.5|32857.5|32993.1|32852.1|18
1625208410000|2021-07-02 06:46:50|33004.1|32863.1|32998.8|32857.8|33004.3|32863.3|32998.7|32857.7|15
1625208420000|2021-07-02 06:47:00|32998.9|32857.9|33000.6|32859.6|33007|32866|32997.6|32856.6|17
1625208430000|2021-07-02 06:47:10|33001.6|32860.6|32999.5|32858.5|33001.6|32860.6|32994.8|32853.8|17
1625208440000|2021-07-02 06:47:20|32998.5|32857.5|33000.7|32859.7|33001.2|32860.2|32998.3|32857.3|15
1625208450000|2021-07-02 06:47:30|33000.4|32859.4|32992.4|32851.4|33002.2|32861.2|32990.4|32849.4|21
1625208460000|2021-07-02 06:47:40|32992|32851|32991.7|32850.7|32993.1|32852.1|32989.7|32848.7|16
1625208470000|2021-07-02 06:47:50|32991.9|32850.9|32991.7|32850.7|32994.1|32853.1|32990|32849|22
1625208480000|2021-07-02 06:48:00|32992.9|32851.9|32990.3|32849.3|32993.2|32852.2|32990.3|32849.3|11
1625208490000|2021-07-02 06:48:10|32990.5|32849.5|32964.2|32823.2|32990.7|32849.7|32964.2|32823.2|24
1625208500000|2021-07-02 06:48:20|32964|32823|32965.6|32824.6|32965.6|32824.6|32962.5|32821.5|16
1625208510000|2021-07-02 06:48:30|32964.6|32823.6|32960.2|32819.2|32970.8|32829.8|32960.2|32819.2|23
1625208520000|2021-07-02 06:48:40|32956|32815|32939|32798|32956|32815|32939|32798|21
1625208530000|2021-07-02 06:48:50|32936.5|32795.5|32931.8|32790.8|32936.5|32795.5|32925.8|32784.8|20
1625208540000|2021-07-02 06:49:00|32931.1|32790.1|32954.7|32813.7|32958.8|32817.8|32927.7|32786.7|24
1625208550000|2021-07-02 06:49:10|32958.9|32817.9|32963.9|32822.9|32966.5|32825.5|32957.8|32816.8|21
1625208560000|2021-07-02 06:49:20|32964.3|32823.3|32963|32822|32968.7|32827.7|32963|32822|15
1625208570000|2021-07-02 06:49:30|32972.2|32831.2|32975|32834|32989.4|32848.4|32971.7|32830.7|21
1625208580000|2021-07-02 06:49:40|32975.1|32834.1|32978.1|32837.1|32978.1|32837.1|32972.2|32831.2|6
1625208590000|2021-07-02 06:49:50|32978.2|32837.2|32998.9|32857.9|33000.2|32859.2|32978.2|32837.2|17
1625208600000|2021-07-02 06:50:00|32999.6|32858.6|33001.5|32860.5|33001.5|32860.5|32998.4|32857.4|21
1625208610000|2021-07-02 06:50:10|33001.4|32860.4|32998.1|32857.1|33001.4|32860.4|32996.2|32855.2|24
1625208620000|2021-07-02 06:50:20|32998.4|32857.4|33008.1|32867.1|33008.1|32867.1|32997.8|32856.8|19
1625208630000|2021-07-02 06:50:30|33002.3|32861.3|33006.6|32865.6|33009|32868|33002.3|32861.3|16
1625208640000|2021-07-02 06:50:40|33005.3|32864.3|33011.6|32870.6|33012.2|32871.2|33005.3|32864.3|14
1625208650000|2021-07-02 06:50:50|33012.1|32871.1|33006.8|32865.8|33012.1|32871.1|33002.3|32861.3|10
1625208660000|2021-07-02 06:51:00|33006.5|32865.5|33001.1|32860.1|33006.5|32865.5|33000.4|32859.4|22
1625208670000|2021-07-02 06:51:10|32999.7|32858.7|32991.7|32850.7|32999.7|32858.7|32989.9|32848.9|28
1625208680000|2021-07-02 06:51:20|32989.3|32848.3|32983.5|32842.5|32989.3|32848.3|32980.1|32839.1|22
1625208690000|2021-07-02 06:51:30|32982.6|32841.6|32993.9|32852.9|32994|32853|32982.6|32841.6|24
1625208700000|2021-07-02 06:51:40|32991.1|32850.1|32991.5|32850.5|32993.6|32852.6|32986|32845|19
1625208710000|2021-07-02 06:51:50|32992.3|32851.3|32992.5|32851.5|32996.9|32855.9|32989.1|32848.1|25
1625208720000|2021-07-02 06:52:00|32992.6|32851.6|32989.1|32848.1|32995.8|32854.8|32981.1|32840.1|27
1625208730000|2021-07-02 06:52:10|32989.2|32848.2|32998.1|32857.1|32998.9|32857.9|32987|32846|24
1625208740000|2021-07-02 06:52:20|32997.9|32856.9|32998.7|32857.7|32999.5|32858.5|32990.7|32849.7|24
1625208750000|2021-07-02 06:52:30|33000.4|32859.4|32998.6|32857.6|33000.6|32859.6|32996.8|32855.8|22
1625208760000|2021-07-02 06:52:40|32998.9|32857.9|33005.6|32864.6|33006.6|32865.6|32992.8|32851.8|24
1625208770000|2021-07-02 06:52:50|33006.2|32865.2|33006.4|32865.4|33006.7|32865.7|33005.8|32864.8|20
1625208780000|2021-07-02 06:53:00|33006.1|32865.1|33007.9|32866.9|33008.2|32867.2|33006|32865|16
1625208790000|2021-07-02 06:53:10|33008.2|32867.2|33008.2|32867.2|33008.2|32867.2|33005.9|32864.9|14
1625208800000|2021-07-02 06:53:20|33007.3|32866.3|33008.3|32867.3|33008.3|32867.3|33006|32865|4
1625208810000|2021-07-02 06:53:30|33006.4|32865.4|33006.5|32865.5|33008.2|32867.2|33006.2|32865.2|10
1625208820000|2021-07-02 06:53:40|33007.2|32866.2|33004.6|32863.6|33010|32869|33004.6|32863.6|11
1625208830000|2021-07-02 06:53:50|33002.8|32861.8|33011|32870|33011|32870|33002.8|32861.8|16
1625208840000|2021-07-02 06:54:00|33013.5|32872.5|33021|32880|33021|32880|33013.3|32872.3|10
1625208850000|2021-07-02 06:54:10|33021.7|32880.7|33022.1|32881.1|33022.3|32881.3|33015.7|32874.7|9
1625208860000|2021-07-02 06:54:20|33019|32878|33019.4|32878.4|33024.9|32883.9|33018.7|32877.7|19
1625208870000|2021-07-02 06:54:30|33024.9|32883.9|33037.7|32896.7|33037.8|32896.8|33023.4|32882.4|11
1625208880000|2021-07-02 06:54:40|33038.1|32897.1|33043.1|32902.1|33046.1|32905.1|33038.1|32897.1|22
1625208890000|2021-07-02 06:54:50|33048.2|32907.2|33024.7|32883.7|33048.3|32907.3|33024.3|32883.3|24
1625208900000|2021-07-02 06:55:00|33021|32880|33022.1|32881.1|33025.2|32884.2|33019.6|32878.6|24
1625208910000|2021-07-02 06:55:10|33022.2|32881.2|33012.8|32871.8|33023.9|32882.9|33011.5|32870.5|21
1625208920000|2021-07-02 06:55:20|33012.6|32871.6|33007.7|32866.7|33014.9|32873.9|33006.4|32865.4|23
1625208930000|2021-07-02 06:55:30|33007.9|32866.9|33007.8|32866.8|33011.9|32870.9|33007.8|32866.8|17
1625208940000|2021-07-02 06:55:40|33015.3|32874.3|33009.8|32868.8|33018.4|32877.4|33007.1|32866.1|21
1625208950000|2021-07-02 06:55:50|33011.3|32870.3|33010.9|32869.9|33013.2|32872.2|33010.7|32869.7|20
1625208960000|2021-07-02 06:56:00|33012.6|32871.6|33031.2|32890.2|33032.8|32891.8|33010.7|32869.7|22
1625208970000|2021-07-02 06:56:10|33030.3|32889.3|33039.9|32898.9|33039.9|32898.9|33030.1|32889.1|14
1625208980000|2021-07-02 06:56:20|33041.7|32900.7|33038.9|32897.9|33041.7|32900.7|33032.8|32891.8|18
1625208990000|2021-07-02 06:56:30|33039.3|32898.3|33039.5|32898.5|33040.7|32899.7|33037.1|32896.1|24
1625209000000|2021-07-02 06:56:40|33039.6|32898.6|33049.1|32908.1|33051.5|32910.5|33037.4|32896.4|26
1625209010000|2021-07-02 06:56:50|33051|32910|33048.9|32907.9|33052.3|32911.3|33047.5|32906.5|21
1625209020000|2021-07-02 06:57:00|33050.4|32909.4|33048.6|32907.6|33050.7|32909.7|33045.5|32904.5|22
1625209030000|2021-07-02 06:57:10|33048.1|32907.1|33044.1|32903.1|33048.7|32907.7|33042.4|32901.4|24
1625209040000|2021-07-02 06:57:20|33042.7|32901.7|33039.3|32898.3|33042.7|32901.7|33035.5|32894.5|23
1625209050000|2021-07-02 06:57:30|33039.9|32898.9|33042.8|32901.8|33045.4|32904.4|33039.9|32898.9|17
1625209060000|2021-07-02 06:57:40|33041.9|32900.9|33036.1|32895.1|33041.9|32900.9|33035.9|32894.9|17
1625209070000|2021-07-02 06:57:50|33035.8|32894.8|33036.4|32895.4|33039.2|32898.2|33035.6|32894.6|18
1625209080000|2021-07-02 06:58:00|33036|32895|33044.1|32903.1|33045|32904|33035.5|32894.5|20
1625209090000|2021-07-02 06:58:10|33043.9|32902.9|33042.5|32901.5|33048.7|32907.7|33040.1|32899.1|27
1625209100000|2021-07-02 06:58:20|33043.1|32902.1|33036.2|32895.2|33043.1|32902.1|33034.4|32893.4|22
1625209110000|2021-07-02 06:58:30|33036.1|32895.1|33035.5|32894.5|33037.6|32896.6|33035.3|32894.3|18
1625209120000|2021-07-02 06:58:40|33035|32894|33032.6|32891.6|33036|32895|33032.6|32891.6|19
1625209130000|2021-07-02 06:58:50|33032.5|32891.5|33031.2|32890.2|33033.3|32892.3|33027.7|32886.7|18
1625209140000|2021-07-02 06:59:00|33031.9|32890.9|33021.3|32880.3|33031.9|32890.9|33021.3|32880.3|16
1625209150000|2021-07-02 06:59:10|33024.2|32883.2|33014.1|32873.1|33026.6|32885.6|33013.5|32872.5|29
1625209160000|2021-07-02 06:59:20|33015.2|32874.2|33018.8|32877.8|33021.7|32880.7|33011.3|32870.3|24
1625209170000|2021-07-02 06:59:30|33020|32879|33015.5|32874.5|33020|32879|33014.7|32873.7|21
1625209180000|2021-07-02 06:59:40|33017|32876|33027.4|32886.4|33028.7|32887.7|33014.5|32873.5|25
1625209190000|2021-07-02 06:59:50|33029.5|32888.5|33029.2|32888.2|33036.4|32895.4|33028.4|32887.4|25
1625209200000|2021-07-02 07:00:00|33029.1|32888.1|33033.5|32892.5|33033.5|32892.5|33028.4|32887.4|15
1625209210000|2021-07-02 07:00:10|33033|32892|33017.5|32876.5|33033.5|32892.5|33017.5|32876.5|13
1625209220000|2021-07-02 07:00:20|33017.7|32876.7|33007.2|32866.2|33017.7|32876.7|33007.2|32866.2|24
1625209230000|2021-07-02 07:00:30|33006.4|32865.4|32974.2|32833.2|33013|32872|32974.1|32833.1|23
1625209240000|2021-07-02 07:00:40|32973.9|32832.9|32973.5|32832.5|32980.7|32839.7|32972.9|32831.9|19
1625209250000|2021-07-02 07:00:50|32973.9|32832.9|32975.3|32834.3|32983.8|32842.8|32973.9|32832.9|22
1625209260000|2021-07-02 07:01:00|32975.1|32834.1|32979.7|32838.7|32984.2|32843.2|32973.7|32832.7|18
1625209270000|2021-07-02 07:01:10|32980.9|32839.9|32996.6|32855.6|32997|32856|32979.7|32838.7|20
1625209280000|2021-07-02 07:01:20|32996.7|32855.7|33010.4|32869.4|33010.4|32869.4|32996|32855|27
1625209290000|2021-07-02 07:01:30|33011.3|32870.3|33027.6|32886.6|33028.9|32887.9|33011.3|32870.3|25
1625209300000|2021-07-02 07:01:40|33026.5|32885.5|33065.4|32924.4|33065.4|32924.4|33026.5|32885.5|27
1625209310000|2021-07-02 07:01:50|33066.2|32925.2|33066.9|32925.9|33069.2|32928.2|33062.3|32921.3|25
1625209320000|2021-07-02 07:02:00|33069.2|32928.2|33081.3|32940.3|33082.6|32941.6|33069.2|32928.2|20
1625209330000|2021-07-02 07:02:10|33081.5|32940.5|33148.8|33007.8|33153|33012|33081.5|32940.5|28
1625209340000|2021-07-02 07:02:20|33147.4|33006.4|33128.9|32987.9|33153.8|33012.8|33127.4|32986.4|29
1625209350000|2021-07-02 07:02:30|33124.3|32983.3|33110|32969|33124.3|32983.3|33110|32969|21
1625209360000|2021-07-02 07:02:40|33112.2|32971.2|33116.8|32975.8|33121.8|32980.8|33102.4|32961.4|29
1625209370000|2021-07-02 07:02:50|33116.9|32975.9|33125.7|32984.7|33125.7|32984.7|33109.8|32968.8|25
1625209380000|2021-07-02 07:03:00|33131.6|32990.6|33110.9|32969.9|33131.6|32990.6|33110.9|32969.9|26
1625209390000|2021-07-02 07:03:10|33109.2|32968.2|33141.2|33000.2|33142.8|33001.8|33108.8|32967.8|25
1625209400000|2021-07-02 07:03:20|33140.4|32999.4|33128|32987|33142.5|33001.5|33127.9|32986.9|27
1625209410000|2021-07-02 07:03:30|33126.6|32985.6|33122.5|32981.5|33131.5|32990.5|33122.5|32981.5|24
1625209420000|2021-07-02 07:03:40|33128.6|32987.6|33134.4|32993.4|33136|32995|33121.6|32980.6|28
1625209430000|2021-07-02 07:03:50|33134.8|32993.8|33152.7|33011.7|33152.7|33011.7|33131.5|32990.5|21
1625209440000|2021-07-02 07:04:00|33149.4|33008.4|33148.5|33007.5|33152|33011|33146.5|33005.5|15
1625209450000|2021-07-02 07:04:10|33148.7|33007.7|33149.1|33008.1|33149.1|33008.1|33134.7|32993.7|26
1625209460000|2021-07-02 07:04:20|33145.3|33004.3|33140.3|32999.3|33145.8|33004.8|33139.7|32998.7|24
1625209470000|2021-07-02 07:04:30|33138.9|32997.9|33146|33005|33146|33005|33134.9|32993.9|19
1625209480000|2021-07-02 07:04:40|33149.5|33008.5|33149.6|33008.6|33151|33010|33147.7|33006.7|23
1625209490000|2021-07-02 07:04:50|33148.5|33007.5|33143.7|33002.7|33148.5|33007.5|33141.3|33000.3|26
1625209500000|2021-07-02 07:05:00|33144.3|33003.3|33136.3|32995.3|33146.8|33005.8|33135.8|32994.8|24
1625209510000|2021-07-02 07:05:10|33136.6|32995.6|33132.5|32991.5|33137.3|32996.3|33131.4|32990.4|21
1625209520000|2021-07-02 07:05:20|33131.4|32990.4|33125.3|32984.3|33131.6|32990.6|33125.3|32984.3|16
1625209530000|2021-07-02 07:05:30|33124.8|32983.8|33123.1|32982.1|33131.5|32990.5|33122.5|32981.5|25
1625209540000|2021-07-02 07:05:40|33123.7|32982.7|33115.8|32974.8|33123.9|32982.9|33115.8|32974.8|22
1625209550000|2021-07-02 07:05:50|33116.9|32975.9|33116.8|32975.8|33119.9|32978.9|33116.1|32975.1|17
1625209560000|2021-07-02 07:06:00|33117.7|32976.7|33142.3|33001.3|33142.3|33001.3|33117.7|32976.7|25
1625209570000|2021-07-02 07:06:10|33142|33001|33141.1|33000.1|33142.2|33001.2|33138.9|32997.9|17
1625209580000|2021-07-02 07:06:20|33142|33001|33123.7|32982.7|33142|33001|33121.2|32980.2|20
1625209590000|2021-07-02 07:06:30|33124.4|32983.4|33123.9|32982.9|33124.4|32983.4|33120.3|32979.3|21
1625209600000|2021-07-02 07:06:40|33122.3|32981.3|33120.5|32979.5|33122.5|32981.5|33119.5|32978.5|25
1625209610000|2021-07-02 07:06:50|33120.8|32979.8|33114.9|32973.9|33120.8|32979.8|33112.7|32971.7|19
1625209620000|2021-07-02 07:07:00|33115.4|32974.4|33112.6|32971.6|33116.8|32975.8|33110.9|32969.9|26
1625209630000|2021-07-02 07:07:10|33113.1|32972.1|33120.4|32979.4|33127.3|32986.3|33113.1|32972.1|26
1625209640000|2021-07-02 07:07:20|33122.3|32981.3|33114.6|32973.6|33122.9|32981.9|33112.1|32971.1|24
1625209650000|2021-07-02 07:07:30|33114.4|32973.4|33122.7|32981.7|33123.7|32982.7|33114.1|32973.1|22
1625209660000|2021-07-02 07:07:40|33117.2|32976.2|33119.3|32978.3|33120.8|32979.8|33112|32971|25
1625209670000|2021-07-02 07:07:50|33119.2|32978.2|33115.9|32974.9|33120.6|32979.6|33114.4|32973.4|22
1625209680000|2021-07-02 07:08:00|33118.3|32977.3|33136.8|32995.8|33137.3|32996.3|33118|32977|24
1625209690000|2021-07-02 07:08:10|33136.7|32995.7|33137.1|32996.1|33137.1|32996.1|33130.2|32989.2|23
1625209700000|2021-07-02 07:08:20|33135.5|32994.5|33125.3|32984.3|33135.5|32994.5|33125.3|32984.3|16
1625209710000|2021-07-02 07:08:30|33125.5|32984.5|33136.1|32995.1|33136.1|32995.1|33125.5|32984.5|23
1625209720000|2021-07-02 07:08:40|33134.3|32993.3|33127.2|32986.2|33134.3|32993.3|33127.2|32986.2|23
1625209730000|2021-07-02 07:08:50|33127.3|32986.3|33129.7|32988.7|33129.8|32988.8|33126.9|32985.9|19
1625209740000|2021-07-02 07:09:00|33128.6|32987.6|33126.8|32985.8|33131.1|32990.1|33126.6|32985.6|13
1625209750000|2021-07-02 07:09:10|33128.2|32987.2|33130|32989|33132.6|32991.6|33128.2|32987.2|11
1625209760000|2021-07-02 07:09:20|33131.5|32990.5|33132.5|32991.5|33133|32992|33131.5|32990.5|7
1625209770000|2021-07-02 07:09:30|33133.5|32992.5|33139|32998|33141.1|33000.1|33133.3|32992.3|13
1625209780000|2021-07-02 07:09:40|33138.9|32997.9|33137.7|32996.7|33139.9|32998.9|33137.7|32996.7|17
1625209790000|2021-07-02 07:09:50|33140.1|32999.1|33139|32998|33140.1|32999.1|33137.6|32996.6|6
1625209800000|2021-07-02 07:10:00|33138.6|32997.6|33127.4|32986.4|33138.6|32997.6|33127.4|32986.4|16
1625209810000|2021-07-02 07:10:10|33127.3|32986.3|33116.3|32975.3|33129.8|32988.8|33116.3|32975.3|19
1625209820000|2021-07-02 07:10:20|33116.1|32975.1|33119|32978|33121|32980|33116|32975|21
1625209830000|2021-07-02 07:10:30|33118.6|32977.6|33118.9|32977.9|33122.7|32981.7|33118.5|32977.5|22
1625209840000|2021-07-02 07:10:40|33118.5|32977.5|33128.7|32987.7|33130.3|32989.3|33118.5|32977.5|13
1625209850000|2021-07-02 07:10:50|33129|32988|33126.2|32985.2|33131.3|32990.3|33123.8|32982.8|17
1625209860000|2021-07-02 07:11:00|33127.6|32986.6|33127.6|32986.6|33129.4|32988.4|33127.6|32986.6|16
1625209870000|2021-07-02 07:11:10|33126.8|32985.8|33129.9|32988.9|33130.4|32989.4|33123.7|32982.7|15
1625209880000|2021-07-02 07:11:20|33130.1|32989.1|33130|32989|33130.7|32989.7|33129.1|32988.1|16
1625209890000|2021-07-02 07:11:30|33130.2|32989.2|33129.9|32988.9|33130.6|32989.6|33128.5|32987.5|21
1625209900000|2021-07-02 07:11:40|33129.6|32988.6|33129.9|32988.9|33130.2|32989.2|33128.7|32987.7|15
1625209910000|2021-07-02 07:11:50|33129.6|32988.6|33127.1|32986.1|33132.1|32991.1|33127.1|32986.1|10
1625209920000|2021-07-02 07:12:00|33123.9|32982.9|33124.2|32983.2|33129.1|32988.1|33123.1|32982.1|14
1625209930000|2021-07-02 07:12:10|33124.4|32983.4|33124.5|32983.5|33125.4|32984.4|33122.8|32981.8|12
1625209940000|2021-07-02 07:12:20|33124|32983|33122|32981|33124.2|32983.2|33122|32981|16
1625209950000|2021-07-02 07:12:30|33120.5|32979.5|33122.9|32981.9|33122.9|32981.9|33118.7|32977.7|8
1625209960000|2021-07-02 07:12:40|33121.1|32980.1|33120.5|32979.5|33122.3|32981.3|33120.5|32979.5|6
1625209970000|2021-07-02 07:12:50|33120.9|32979.9|33113.6|32972.6|33121|32980|33113.6|32972.6|12
1625209980000|2021-07-02 07:13:00|33113.8|32972.8|33121.4|32980.4|33121.4|32980.4|33113.8|32972.8|15
1625209990000|2021-07-02 07:13:10|33121.8|32980.8|33124.2|32983.2|33124.2|32983.2|33119.1|32978.1|23
1625210000000|2021-07-02 07:13:20|33124.8|32983.8|33127.9|32986.9|33128.6|32987.6|33122.3|32981.3|20
1625210010000|2021-07-02 07:13:30|33128.2|32987.2|33138.3|32997.3|33140.3|32999.3|33126.4|32985.4|13
1625210020000|2021-07-02 07:13:40|33138.9|32997.9|33138.7|32997.7|33139.4|32998.4|33138.7|32997.7|6
1625210030000|2021-07-02 07:13:50|33139|32998|33145.9|33004.9|33145.9|33004.9|33139|32998|17
1625210040000|2021-07-02 07:14:00|33146.3|33005.3|33143.1|33002.1|33153.7|33012.7|33140.7|32999.7|21
1625210050000|2021-07-02 07:14:10|33141.6|33000.6|33137.8|32996.8|33141.7|33000.7|33135.9|32994.9|21
1625210060000|2021-07-02 07:14:20|33137.2|32996.2|33132.7|32991.7|33140.3|32999.3|33130.4|32989.4|19
1625210070000|2021-07-02 07:14:30|33133|32992|33131.6|32990.6|33133|32992|33126.1|32985.1|21
1625210080000|2021-07-02 07:14:40|33131.3|32990.3|33132|32991|33132.7|32991.7|33131.3|32990.3|12
1625210090000|2021-07-02 07:14:50|33131.7|32990.7|33131.3|32990.3|33131.8|32990.8|33130|32989|10
1625210100000|2021-07-02 07:15:00|33131.8|32990.8|33132.2|32991.2|33132.9|32991.9|33131.3|32990.3|18
1625210110000|2021-07-02 07:15:10|33132.4|32991.4|33132.5|32991.5|33133.1|32992.1|33131.9|32990.9|9
1625210120000|2021-07-02 07:15:20|33133.1|32992.1|33185.1|33044.1|33193.8|33052.8|33132.7|32991.7|23
1625210130000|2021-07-02 07:15:30|33189.2|33048.2|33195.6|33054.6|33199|33058|33180.4|33039.4|27
1625210140000|2021-07-02 07:15:40|33195.7|33054.7|33194|33053|33197.7|33056.7|33189.3|33048.3|21
1625210150000|2021-07-02 07:15:50|33191|33050|33190.6|33049.6|33191|33050|33189.2|33048.2|13
1625210160000|2021-07-02 07:16:00|33189.3|33048.3|33209.1|33068.1|33209.1|33068.1|33189.3|33048.3|21
1625210170000|2021-07-02 07:16:10|33213.1|33072.1|33201.7|33060.7|33215.9|33074.9|33201.5|33060.5|20
1625210180000|2021-07-02 07:16:20|33196.7|33055.7|33189|33048|33196.7|33055.7|33189|33048|24
1625210190000|2021-07-02 07:16:30|33189.1|33048.1|33218.9|33077.9|33228.3|33087.3|33189.1|33048.1|23
1625210200000|2021-07-02 07:16:40|33219.3|33078.3|33204.6|33063.6|33219.3|33078.3|33203.8|33062.8|17
1625210210000|2021-07-02 07:16:50|33203.4|33062.4|33197.4|33056.4|33204.9|33063.9|33194.4|33053.4|21
1625210220000|2021-07-02 07:17:00|33199.4|33058.4|33202|33061|33204.5|33063.5|33199.4|33058.4|19
1625210230000|2021-07-02 07:17:10|33201.2|33060.2|33204.8|33063.8|33205.6|33064.6|33201.2|33060.2|20
1625210240000|2021-07-02 07:17:20|33204.9|33063.9|33210.2|33069.2|33210.9|33069.9|33204.9|33063.9|20
1625210250000|2021-07-02 07:17:30|33207.9|33066.9|33208.5|33067.5|33209.9|33068.9|33207.1|33066.1|12
1625210260000|2021-07-02 07:17:40|33208.6|33067.6|33201.8|33060.8|33208.6|33067.6|33201.8|33060.8|13
1625210270000|2021-07-02 07:17:50|33199.4|33058.4|33199.2|33058.2|33200.6|33059.6|33195.3|33054.3|18
1625210280000|2021-07-02 07:18:00|33200|33059|33198.5|33057.5|33200.5|33059.5|33196.7|33055.7|25
1625210290000|2021-07-02 07:18:10|33197.8|33056.8|33201.5|33060.5|33202.1|33061.1|33197.8|33056.8|13
1625210300000|2021-07-02 07:18:20|33201.1|33060.1|33198|33057|33201.2|33060.2|33198|33057|13
1625210310000|2021-07-02 07:18:30|33197.8|33056.8|33198.2|33057.2|33198.7|33057.7|33197.7|33056.7|11
1625210320000|2021-07-02 07:18:40|33198.6|33057.6|33196.5|33055.5|33198.6|33057.6|33195.9|33054.9|12
1625210330000|2021-07-02 07:18:50|33196.4|33055.4|33198.3|33057.3|33198.6|33057.6|33196.3|33055.3|11
1625210340000|2021-07-02 07:19:00|33197.8|33056.8|33194.7|33053.7|33197.8|33056.8|33194.5|33053.5|16
1625210350000|2021-07-02 07:19:10|33194.5|33053.5|33185.1|33044.1|33194.5|33053.5|33184.8|33043.8|19
1625210360000|2021-07-02 07:19:20|33185|33044|33182.5|33041.5|33185.6|33044.6|33182.5|33041.5|10
1625210370000|2021-07-02 07:19:30|33183.7|33042.7|33183.3|33042.3|33184.4|33043.4|33181.7|33040.7|15
1625210380000|2021-07-02 07:19:40|33181.2|33040.2|33181.5|33040.5|33181.7|33040.7|33175.5|33034.5|18
1625210390000|2021-07-02 07:19:50|33182|33041|33174.8|33033.8|33182|33041|33174.8|33033.8|23
1625210400000|2021-07-02 07:20:00|33171.5|33030.5|33173.2|33032.2|33177.1|33036.1|33171.5|33030.5|19
1625210410000|2021-07-02 07:20:10|33173.3|33032.3|33173.4|33032.4|33182.5|33041.5|33173.3|33032.3|14
1625210420000|2021-07-02 07:20:20|33177.2|33036.2|33176.6|33035.6|33181.6|33040.6|33175.9|33034.9|16
1625210430000|2021-07-02 07:20:30|33178.9|33037.9|33175.1|33034.1|33178.9|33037.9|33175.1|33034.1|11
1625210440000|2021-07-02 07:20:40|33172.9|33031.9|33165.2|33024.2|33172.9|33031.9|33165.2|33024.2|26
1625210450000|2021-07-02 07:20:50|33165.9|33024.9|33172.7|33031.7|33173.8|33032.8|33165.9|33024.9|17
1625210460000|2021-07-02 07:21:00|33172.2|33031.2|33178.4|33037.4|33178.5|33037.5|33170.1|33029.1|20
1625210470000|2021-07-02 07:21:10|33178.3|33037.3|33179|33038|33181.3|33040.3|33176.9|33035.9|17
1625210480000|2021-07-02 07:21:20|33178.8|33037.8|33177.5|33036.5|33178.8|33037.8|33177.3|33036.3|9
1625210490000|2021-07-02 07:21:30|33177.3|33036.3|33178.4|33037.4|33179.9|33038.9|33177|33036|17
1625210500000|2021-07-02 07:21:40|33178.5|33037.5|33147.8|33006.8|33178.7|33037.7|33147.8|33006.8|24
1625210510000|2021-07-02 07:21:50|33148.2|33007.2|33153.4|33012.4|33153.4|33012.4|33142.3|33001.3|18
1625210520000|2021-07-02 07:22:00|33154.9|33013.9|33143.2|33002.2|33156.1|33015.1|33143.2|33002.2|23
1625210530000|2021-07-02 07:22:10|33143.6|33002.6|33136.8|32995.8|33143.8|33002.8|33135.8|32994.8|16
1625210540000|2021-07-02 07:22:20|33136.1|32995.1|33126.8|32985.8|33136.1|32995.1|33120.8|32979.8|22
1625210550000|2021-07-02 07:22:30|33129.3|32988.3|33133.9|32992.9|33135.6|32994.6|33129.1|32988.1|25
1625210560000|2021-07-02 07:22:40|33133.5|32992.5|33131|32990|33133.5|32992.5|33129.5|32988.5|19
1625210570000|2021-07-02 07:22:50|33130.9|32989.9|33131.3|32990.3|33131.7|32990.7|33130.2|32989.2|22
1625210580000|2021-07-02 07:23:00|33131.5|32990.5|33142.5|33001.5|33142.7|33001.7|33131.1|32990.1|21
1625210590000|2021-07-02 07:23:10|33142.6|33001.6|33150.3|33009.3|33154.5|33013.5|33141.9|33000.9|25
1625210600000|2021-07-02 07:23:20|33151.2|33010.2|33151.9|33010.9|33153.9|33012.9|33149.9|33008.9|19
1625210610000|2021-07-02 07:23:30|33152.3|33011.3|33159.9|33018.9|33163.9|33022.9|33149|33008|25
1625210620000|2021-07-02 07:23:40|33160.5|33019.5|33151.3|33010.3|33160.5|33019.5|33148.6|33007.6|24
1625210630000|2021-07-02 07:23:50|33151.2|33010.2|33154.1|33013.1|33157.9|33016.9|33148.5|33007.5|20
1625210640000|2021-07-02 07:24:00|33154.2|33013.2|33154.9|33013.9|33155.6|33014.6|33154.1|33013.1|13
1625210650000|2021-07-02 07:24:10|33154.8|33013.8|33154.3|33013.3|33154.8|33013.8|33152.8|33011.8|9
1625210660000|2021-07-02 07:24:20|33153.3|33012.3|33144.5|33003.5|33153.6|33012.6|33144.5|33003.5|19
1625210670000|2021-07-02 07:24:30|33144.7|33003.7|33149.7|33008.7|33150.7|33009.7|33143.9|33002.9|23
1625210680000|2021-07-02 07:24:40|33148.6|33007.6|33149.8|33008.8|33150.8|33009.8|33146.7|33005.7|13
1625210690000|2021-07-02 07:24:50|33147.6|33006.6|33151|33010|33151|33010|33146.1|33005.1|15
1625210700000|2021-07-02 07:25:00|33147.1|33006.1|33155.9|33014.9|33155.9|33014.9|33147.1|33006.1|13
1625210710000|2021-07-02 07:25:10|33156.3|33015.3|33165.4|33024.4|33165.5|33024.5|33156.3|33015.3|19
1625210720000|2021-07-02 07:25:20|33164.9|33023.9|33168.7|33027.7|33168.7|33027.7|33164.9|33023.9|13
1625210730000|2021-07-02 07:25:30|33168.3|33027.3|33166.4|33025.4|33168.6|33027.6|33165.1|33024.1|14
1625210740000|2021-07-02 07:25:40|33166.3|33025.3|33165.6|33024.6|33166.3|33025.3|33165.5|33024.5|10
1625210750000|2021-07-02 07:25:50|33165.5|33024.5|33164.3|33023.3|33165.5|33024.5|33159.9|33018.9|17
1625210760000|2021-07-02 07:26:00|33164.1|33023.1|33173.8|33032.8|33175.6|33034.6|33161.8|33020.8|21
1625210770000|2021-07-02 07:26:10|33173.5|33032.5|33180.7|33039.7|33180.8|33039.8|33172.8|33031.8|25
1625210780000|2021-07-02 07:26:20|33181.1|33040.1|33179.4|33038.4|33183|33042|33177.3|33036.3|18
1625210790000|2021-07-02 07:26:30|33180.8|33039.8|33183.6|33042.6|33184.3|33043.3|33180.8|33039.8|16
1625210800000|2021-07-02 07:26:40|33184.2|33043.2|33181.1|33040.1|33184.2|33043.2|33176.9|33035.9|12
1625210810000|2021-07-02 07:26:50|33181.4|33040.4|33169.3|33028.3|33181.4|33040.4|33169.3|33028.3|16
1625210820000|2021-07-02 07:27:00|33169.9|33028.9|33178.9|33037.9|33178.9|33037.9|33168.9|33027.9|19
1625210830000|2021-07-02 07:27:10|33178.8|33037.8|33178.6|33037.6|33181|33040|33178.4|33037.4|19
1625210840000|2021-07-02 07:27:20|33178.4|33037.4|33178.5|33037.5|33181.2|33040.2|33177.2|33036.2|18
1625210850000|2021-07-02 07:27:30|33178.9|33037.9|33175.3|33034.3|33179.3|33038.3|33175.3|33034.3|19
1625210860000|2021-07-02 07:27:40|33177.3|33036.3|33183|33042|33183.6|33042.6|33175.3|33034.3|19
1625210870000|2021-07-02 07:27:50|33182.9|33041.9|33187.4|33046.4|33189.2|33048.2|33175.5|33034.5|24
1625210880000|2021-07-02 07:28:00|33186.8|33045.8|33170.2|33029.2|33186.8|33045.8|33170.1|33029.1|25
1625210890000|2021-07-02 07:28:10|33170.3|33029.3|33167.9|33026.9|33171.4|33030.4|33167|33026|24
1625210900000|2021-07-02 07:28:20|33169.6|33028.6|33172.4|33031.4|33174.7|33033.7|33169.1|33028.1|24
1625210910000|2021-07-02 07:28:30|33172.6|33031.6|33176.3|33035.3|33176.3|33035.3|33171.8|33030.8|21
1625210920000|2021-07-02 07:28:40|33176.7|33035.7|33180|33039|33181.1|33040.1|33175.9|33034.9|19
1625210930000|2021-07-02 07:28:50|33180.8|33039.8|33174.6|33033.6|33181.9|33040.9|33174.3|33033.3|18
1625210940000|2021-07-02 07:29:00|33173.6|33032.6|33175.8|33034.8|33177.9|33036.9|33173.6|33032.6|17
1625210950000|2021-07-02 07:29:10|33175.7|33034.7|33178.6|33037.6|33178.9|33037.9|33175.5|33034.5|13
1625210960000|2021-07-02 07:29:20|33178|33037|33175.9|33034.9|33178|33037|33173.6|33032.6|15
1625210970000|2021-07-02 07:29:30|33175.6|33034.6|33172.9|33031.9|33175.6|33034.6|33171.5|33030.5|14
1625210980000|2021-07-02 07:29:40|33173.3|33032.3|33165.9|33024.9|33173.4|33032.4|33165.8|33024.8|13
1625210990000|2021-07-02 07:29:50|33165.5|33024.5|33165.7|33024.7|33165.7|33024.7|33165.4|33024.4|8
1625211000000|2021-07-02 07:30:00|33165.8|33024.8|33175.5|33034.5|33175.7|33034.7|33165.8|33024.8|21
1625211010000|2021-07-02 07:30:10|33176.5|33035.5|33174.2|33033.2|33178.4|33037.4|33173.8|33032.8|19
1625211020000|2021-07-02 07:30:20|33173.8|33032.8|33175.3|33034.3|33177.8|33036.8|33173.8|33032.8|22
1625211030000|2021-07-02 07:30:30|33177|33036|33175|33034|33177|33036|33174.5|33033.5|19
1625211040000|2021-07-02 07:30:40|33174.1|33033.1|33171.5|33030.5|33174.6|33033.6|33170.3|33029.3|6
1625211050000|2021-07-02 07:30:50|33169.1|33028.1|33167.3|33026.3|33171.5|33030.5|33166.6|33025.6|13
1625211060000|2021-07-02 07:31:00|33166.1|33025.1|33164.5|33023.5|33166.1|33025.1|33163.9|33022.9|17
1625211070000|2021-07-02 07:31:10|33164.8|33023.8|33183.4|33042.4|33183.5|33042.5|33164.8|33023.8|13
1625211080000|2021-07-02 07:31:20|33183|33042|33177.3|33036.3|33183|33042|33174.9|33033.9|24
1625211090000|2021-07-02 07:31:30|33176.6|33035.6|33175.9|33034.9|33177.5|33036.5|33175.9|33034.9|19
1625211100000|2021-07-02 07:31:40|33176.8|33035.8|33176.5|33035.5|33177.3|33036.3|33175.9|33034.9|16
1625211110000|2021-07-02 07:31:50|33175.4|33034.4|33174.2|33033.2|33176.5|33035.5|33168.9|33027.9|17
1625211120000|2021-07-02 07:32:00|33174.8|33033.8|33170|33029|33174.9|33033.9|33169.6|33028.6|16
1625211130000|2021-07-02 07:32:10|33169.8|33028.8|33170.5|33029.5|33170.7|33029.7|33169.8|33028.8|16
1625211140000|2021-07-02 07:32:20|33170.3|33029.3|33168.7|33027.7|33170.5|33029.5|33168.6|33027.6|16
1625211150000|2021-07-02 07:32:30|33168.9|33027.9|33170.7|33029.7|33174.6|33033.6|33168.6|33027.6|18
1625211160000|2021-07-02 07:32:40|33171.2|33030.2|33169.3|33028.3|33171.2|33030.2|33167.7|33026.7|18
1625211170000|2021-07-02 07:32:50|33169.4|33028.4|33166.6|33025.6|33169.9|33028.9|33166.6|33025.6|20
1625211180000|2021-07-02 07:33:00|33166.8|33025.8|33161.8|33020.8|33167.8|33026.8|33161.8|33020.8|15
1625211190000|2021-07-02 07:33:10|33162.3|33021.3|33156.7|33015.7|33162.7|33021.7|33156.7|33015.7|23
1625211200000|2021-07-02 07:33:20|33157.5|33016.5|33155.5|33014.5|33157.5|33016.5|33154.4|33013.4|19
1625211210000|2021-07-02 07:33:30|33154.1|33013.1|33145.1|33004.1|33155.5|33014.5|33145.1|33004.1|18
1625211220000|2021-07-02 07:33:40|33145.5|33004.5|33159.6|33018.6|33159.6|33018.6|33144.5|33003.5|28
1625211230000|2021-07-02 07:33:50|33160.1|33019.1|33177.1|33036.1|33183.5|33042.5|33160.1|33019.1|24
1625211240000|2021-07-02 07:34:00|33177|33036|33169|33028|33177|33036|33166.8|33025.8|19
1625211250000|2021-07-02 07:34:10|33169.7|33028.7|33169.7|33028.7|33176.6|33035.6|33169.7|33028.7|18
1625211260000|2021-07-02 07:34:20|33172.3|33031.3|33161.3|33020.3|33174.7|33033.7|33161.3|33020.3|15
1625211270000|2021-07-02 07:34:30|33162.1|33021.1|33162.8|33021.8|33163.6|33022.6|33161.7|33020.7|15
1625211280000|2021-07-02 07:34:40|33161.7|33020.7|33162|33021|33162.8|33021.8|33161.1|33020.1|17
1625211290000|2021-07-02 07:34:50|33161.8|33020.8|33174.5|33033.5|33178.1|33037.1|33161.8|33020.8|22
1625211300000|2021-07-02 07:35:00|33173.3|33032.3|33179.8|33038.8|33179.8|33038.8|33170.2|33029.2|18
1625211310000|2021-07-02 07:35:10|33180.7|33039.7|33171.9|33030.9|33180.7|33039.7|33171.7|33030.7|16
1625211320000|2021-07-02 07:35:20|33174.8|33033.8|33174.8|33033.8|33176.4|33035.4|33171.8|33030.8|17
1625211330000|2021-07-02 07:35:30|33175|33034|33177.5|33036.5|33179.5|33038.5|33172.3|33031.3|16
1625211340000|2021-07-02 07:35:40|33177.4|33036.4|33177.1|33036.1|33179|33038|33176|33035|23
1625211350000|2021-07-02 07:35:50|33177.9|33036.9|33180.9|33039.9|33181.2|33040.2|33175.3|33034.3|20
1625211360000|2021-07-02 07:36:00|33181|33040|33180.7|33039.7|33181|33040|33180.7|33039.7|4
1625211370000|2021-07-02 07:36:10|33181.9|33040.9|33184.2|33043.2|33185.3|33044.3|33181.6|33040.6|10
1625211380000|2021-07-02 07:36:20|33184.6|33043.6|33177.3|33036.3|33185.3|33044.3|33177.1|33036.1|17
1625211390000|2021-07-02 07:36:30|33176.8|33035.8|33177|33036|33177|33036|33176.3|33035.3|7
1625211400000|2021-07-02 07:36:40|33176.8|33035.8|33177.5|33036.5|33178.2|33037.2|33176.8|33035.8|5
1625211410000|2021-07-02 07:36:50|33178.1|33037.1|33177.5|33036.5|33178.2|33037.2|33177.5|33036.5|10
1625211420000|2021-07-02 07:37:00|33178.1|33037.1|33178.1|33037.1|33178.2|33037.2|33177.5|33036.5|7
1625211430000|2021-07-02 07:37:10|33177.5|33036.5|33175.8|33034.8|33178.1|33037.1|33175.4|33034.4|9
1625211440000|2021-07-02 07:37:20|33176.1|33035.1|33177.6|33036.6|33177.6|33036.6|33176|33035|11
1625211450000|2021-07-02 07:37:30|33179.6|33038.6|33177.5|33036.5|33179.6|33038.6|33176.2|33035.2|13
1625211460000|2021-07-02 07:37:40|33177.4|33036.4|33182.6|33041.6|33184.3|33043.3|33177.4|33036.4|12
1625211470000|2021-07-02 07:37:50|33182.3|33041.3|33180.6|33039.6|33185.3|33044.3|33180.6|33039.6|9
1625211480000|2021-07-02 07:38:00|33182.8|33041.8|33183.3|33042.3|33183.4|33042.4|33182.3|33041.3|15
1625211490000|2021-07-02 07:38:10|33183.4|33042.4|33182.6|33041.6|33184.5|33043.5|33182.5|33041.5|13
1625211500000|2021-07-02 07:38:20|33183.5|33042.5|33184.7|33043.7|33184.7|33043.7|33182.6|33041.6|3
1625211510000|2021-07-02 07:38:30|33185.4|33044.4|33196.1|33055.1|33202.5|33061.5|33185.4|33044.4|15
1625211520000|2021-07-02 07:38:40|33200|33059|33192.9|33051.9|33200|33059|33192.9|33051.9|8
1625211530000|2021-07-02 07:38:50|33188.6|33047.6|33179.1|33038.1|33188.6|33047.6|33178|33037|19
1625211540000|2021-07-02 07:39:00|33180.2|33039.2|33195.1|33054.1|33197.3|33056.3|33179.8|33038.8|23
1625211550000|2021-07-02 07:39:10|33194.9|33053.9|33189.7|33048.7|33194.9|33053.9|33187.5|33046.5|18
1625211560000|2021-07-02 07:39:20|33190.7|33049.7|33191.9|33050.9|33191.9|33050.9|33189.4|33048.4|15
1625211570000|2021-07-02 07:39:30|33190.7|33049.7|33189.1|33048.1|33191.9|33050.9|33189.1|33048.1|12
1625211580000|2021-07-02 07:39:40|33188.3|33047.3|33190.4|33049.4|33191.6|33050.6|33187.9|33046.9|17
1625211590000|2021-07-02 07:39:50|33190.2|33049.2|33204|33063|33204.7|33063.7|33189.8|33048.8|20
1625211600000|2021-07-02 07:40:00|33203.6|33062.6|33204|33063|33205.9|33064.9|33199.2|33058.2|17
1625211610000|2021-07-02 07:40:10|33202.9|33061.9|33208.9|33067.9|33208.9|33067.9|33201.9|33060.9|14
1625211620000|2021-07-02 07:40:20|33209|33068|33214.3|33073.3|33216.6|33075.6|33208.8|33067.8|17
1625211630000|2021-07-02 07:40:30|33214|33073|33229.2|33088.2|33229.2|33088.2|33214|33073|18
1625211640000|2021-07-02 07:40:40|33230.2|33089.2|33226.4|33085.4|33230.2|33089.2|33225.7|33084.7|18
1625211650000|2021-07-02 07:40:50|33226.7|33085.7|33230.1|33089.1|33231.1|33090.1|33226.7|33085.7|19
1625211660000|2021-07-02 07:41:00|33230|33089|33228|33087|33231.8|33090.8|33227.1|33086.1|23
1625211670000|2021-07-02 07:41:10|33227.8|33086.8|33227.8|33086.8|33228.6|33087.6|33227.5|33086.5|13
1625211680000|2021-07-02 07:41:20|33228.4|33087.4|33228.4|33087.4|33228.5|33087.5|33227.8|33086.8|11
1625211690000|2021-07-02 07:41:30|33227.9|33086.9|33218.4|33077.4|33227.9|33086.9|33215.8|33074.8|23
1625211700000|2021-07-02 07:41:40|33218.6|33077.6|33218.9|33077.9|33226.8|33085.8|33218.6|33077.6|25
1625211710000|2021-07-02 07:41:50|33222.2|33081.2|33223.5|33082.5|33223.5|33082.5|33218.2|33077.2|26
1625211720000|2021-07-02 07:42:00|33222.7|33081.7|33218.8|33077.8|33225.5|33084.5|33218.2|33077.2|13
1625211730000|2021-07-02 07:42:10|33219.2|33078.2|33224.8|33083.8|33224.9|33083.9|33219.2|33078.2|21
1625211740000|2021-07-02 07:42:20|33223.9|33082.9|33223.7|33082.7|33224.6|33083.6|33223.1|33082.1|19
1625211750000|2021-07-02 07:42:30|33225.2|33084.2|33233.2|33092.2|33236.4|33095.4|33223.6|33082.6|25
1625211760000|2021-07-02 07:42:40|33234.4|33093.4|33233.4|33092.4|33235.4|33094.4|33230.3|33089.3|21
1625211770000|2021-07-02 07:42:50|33232.6|33091.6|33232|33091|33232.6|33091.6|33230.6|33089.6|14
1625211780000|2021-07-02 07:43:00|33232.8|33091.8|33236|33095|33236.4|33095.4|33232.6|33091.6|11
1625211790000|2021-07-02 07:43:10|33236.4|33095.4|33236.8|33095.8|33236.9|33095.9|33236|33095|11
1625211800000|2021-07-02 07:43:20|33236.6|33095.6|33240.1|33099.1|33252|33111|33226.6|33085.6|21
1625211810000|2021-07-02 07:43:30|33240|33099|33241|33100|33243.2|33102.2|33236.2|33095.2|21
1625211820000|2021-07-02 07:43:40|33240.8|33099.8|33239.3|33098.3|33242.3|33101.3|33231.7|33090.7|17
1625211830000|2021-07-02 07:43:50|33239.2|33098.2|33262.4|33121.4|33272.6|33131.6|33237.6|33096.6|18
1625211840000|2021-07-02 07:44:00|33267.1|33126.1|33260.8|33119.8|33267.1|33126.1|33258|33117|26
1625211850000|2021-07-02 07:44:10|33259.8|33118.8|33261.6|33120.6|33263.3|33122.3|33256.4|33115.4|24
1625211860000|2021-07-02 07:44:20|33261.9|33120.9|33260.7|33119.7|33262.5|33121.5|33259.5|33118.5|14
1625211870000|2021-07-02 07:44:30|33260.6|33119.6|33258.6|33117.6|33260.9|33119.9|33257.4|33116.4|15
1625211880000|2021-07-02 07:44:40|33258.7|33117.7|33258.3|33117.3|33259.3|33118.3|33257.7|33116.7|21
1625211890000|2021-07-02 07:44:50|33258.6|33117.6|33260.8|33119.8|33261.3|33120.3|33257.3|33116.3|17
1625211900000|2021-07-02 07:45:00|33260.3|33119.3|33266.9|33125.9|33267.2|33126.2|33260.2|33119.2|24
1625211910000|2021-07-02 07:45:10|33266.5|33125.5|33296.6|33155.6|33309.1|33168.1|33266.5|33125.5|23
1625211920000|2021-07-02 07:45:20|33294.5|33153.5|33321.6|33180.6|33327.6|33186.6|33294.5|33153.5|27
1625211930000|2021-07-02 07:45:30|33327.3|33186.3|33328.5|33187.5|33335.1|33194.1|33319.6|33178.6|26
1625211940000|2021-07-02 07:45:40|33341.7|33200.7|33415.7|33274.7|33452|33311|33319.6|33178.6|24
1625211950000|2021-07-02 07:45:50|33415.9|33274.9|33489.9|33348.9|33492.4|33351.4|33407.6|33266.6|27
1625211960000|2021-07-02 07:46:00|33490.2|33349.2|33459.5|33318.5|33490.2|33349.2|33459.5|33318.5|26
1625211970000|2021-07-02 07:46:10|33459.3|33318.3|33474.3|33333.3|33474.3|33333.3|33457|33316|20
1625211980000|2021-07-02 07:46:20|33475.5|33334.5|33487|33346|33491.4|33350.4|33475.5|33334.5|22
1625211990000|2021-07-02 07:46:30|33486.9|33345.9|33476.3|33335.3|33491.4|33350.4|33476|33335|16
1625212000000|2021-07-02 07:46:40|33477.6|33336.6|33457.7|33316.7|33477.6|33336.6|33457.7|33316.7|23
1625212010000|2021-07-02 07:46:50|33457.9|33316.9|33452.9|33311.9|33472.7|33331.7|33452.9|33311.9|27
1625212020000|2021-07-02 07:47:00|33453|33312|33452|33311|33453|33312|33439.9|33298.9|27
1625212030000|2021-07-02 07:47:10|33451.8|33310.8|33475.9|33334.9|33478.5|33337.5|33436.7|33295.7|27
1625212040000|2021-07-02 07:47:20|33474.5|33333.5|33479.3|33338.3|33479.7|33338.7|33466.1|33325.1|22
1625212050000|2021-07-02 07:47:30|33476.5|33335.5|33463.7|33322.7|33476.7|33335.7|33463.7|33322.7|23
1625212060000|2021-07-02 07:47:40|33463.8|33322.8|33443.7|33302.7|33466.8|33325.8|33443.7|33302.7|24
1625212070000|2021-07-02 07:47:50|33439.1|33298.1|33440.7|33299.7|33442.1|33301.1|33431.8|33290.8|24
1625212080000|2021-07-02 07:48:00|33440.6|33299.6|33435.7|33294.7|33441.3|33300.3|33435.7|33294.7|28
1625212090000|2021-07-02 07:48:10|33439|33298|33451|33310|33462.7|33321.7|33438|33297|27
1625212100000|2021-07-02 07:48:20|33454|33313|33457.8|33316.8|33458.1|33317.1|33440.9|33299.9|26
1625212110000|2021-07-02 07:48:30|33458.1|33317.1|33444.4|33303.4|33458.1|33317.1|33441.2|33300.2|27
1625212120000|2021-07-02 07:48:40|33445.3|33304.3|33449.6|33308.6|33450.1|33309.1|33444.2|33303.2|25
1625212130000|2021-07-02 07:48:50|33448.6|33307.6|33443.3|33302.3|33457.3|33316.3|33443.3|33302.3|22
1625212140000|2021-07-02 07:49:00|33444.6|33303.6|33448.9|33307.9|33449.3|33308.3|33438.3|33297.3|25
1625212150000|2021-07-02 07:49:10|33448.7|33307.7|33449.3|33308.3|33452|33311|33448.7|33307.7|24
1625212160000|2021-07-02 07:49:20|33449.4|33308.4|33447.5|33306.5|33450.3|33309.3|33447|33306|24
1625212170000|2021-07-02 07:49:30|33450.1|33309.1|33448.2|33307.2|33452|33311|33447.2|33306.2|21
1625212180000|2021-07-02 07:49:40|33448.9|33307.9|33443.5|33302.5|33448.9|33307.9|33442.8|33301.8|11
1625212190000|2021-07-02 07:49:50|33444.3|33303.3|33449|33308|33449|33308|33437.3|33296.3|15
1625212200000|2021-07-02 07:50:00|33448.4|33307.4|33446.1|33305.1|33449.1|33308.1|33444.8|33303.8|21
1625212210000|2021-07-02 07:50:10|33445.3|33304.3|33449.4|33308.4|33450.9|33309.9|33440.8|33299.8|19
1625212220000|2021-07-02 07:50:20|33450.4|33309.4|33450.4|33309.4|33456.4|33315.4|33450.4|33309.4|14
1625212230000|2021-07-02 07:50:30|33450.5|33309.5|33457.3|33316.3|33457.3|33316.3|33450|33309|20
1625212240000|2021-07-02 07:50:40|33455.7|33314.7|33457.5|33316.5|33457.5|33316.5|33455.7|33314.7|4
1625212250000|2021-07-02 07:50:50|33458.6|33317.6|33477.9|33336.9|33477.9|33336.9|33458.6|33317.6|18
1625212260000|2021-07-02 07:51:00|33478.2|33337.2|33495.6|33354.6|33504.9|33363.9|33477.2|33336.2|21
1625212270000|2021-07-02 07:51:10|33496.8|33355.8|33503.8|33362.8|33503.8|33362.8|33493.6|33352.6|13
1625212280000|2021-07-02 07:51:20|33501|33360|33499.8|33358.8|33501|33360|33489.8|33348.8|25
1625212290000|2021-07-02 07:51:30|33497.9|33356.9|33555.9|33414.9|33555.9|33414.9|33497.9|33356.9|25
1625212300000|2021-07-02 07:51:40|33557|33416|33550.4|33409.4|33561.9|33420.9|33545.5|33404.5|26
1625212310000|2021-07-02 07:51:50|33550.6|33409.6|33550.6|33409.6|33552.4|33411.4|33547.6|33406.6|25
1625212320000|2021-07-02 07:52:00|33550.7|33409.7|33519.1|33378.1|33550.7|33409.7|33519.1|33378.1|23
1625212330000|2021-07-02 07:52:10|33520|33379|33517.3|33376.3|33520|33379|33507.1|33366.1|27
1625212340000|2021-07-02 07:52:20|33517.4|33376.4|33509.4|33368.4|33517.4|33376.4|33504.1|33363.1|26
1625212350000|2021-07-02 07:52:30|33509.8|33368.8|33501.9|33360.9|33510.4|33369.4|33501.9|33360.9|27
1625212360000|2021-07-02 07:52:40|33501.2|33360.2|33505.3|33364.3|33508.4|33367.4|33500.2|33359.2|20
1625212370000|2021-07-02 07:52:50|33512|33371|33483.3|33342.3|33521.5|33380.5|33476.1|33335.1|23
1625212380000|2021-07-02 07:53:00|33483.4|33342.4|33482.8|33341.8|33488|33347|33480.8|33339.8|26
1625212390000|2021-07-02 07:53:10|33483.7|33342.7|33492.1|33351.1|33505.8|33364.8|33483.1|33342.1|26
1625212400000|2021-07-02 07:53:20|33492|33351|33486.5|33345.5|33495.6|33354.6|33485.8|33344.8|29
1625212410000|2021-07-02 07:53:30|33485.8|33344.8|33488.2|33347.2|33488.2|33347.2|33483.7|33342.7|19
1625212420000|2021-07-02 07:53:40|33489.1|33348.1|33490.4|33349.4|33492.2|33351.2|33486|33345|28
1625212430000|2021-07-02 07:53:50|33490.2|33349.2|33500.8|33359.8|33500.8|33359.8|33487.9|33346.9|14
1625212440000|2021-07-02 07:54:00|33500.5|33359.5|33510.3|33369.3|33510.3|33369.3|33500.4|33359.4|18
1625212450000|2021-07-02 07:54:10|33509.8|33368.8|33508.8|33367.8|33519.2|33378.2|33508.8|33367.8|27
1625212460000|2021-07-02 07:54:20|33508.4|33367.4|33496.2|33355.2|33510.7|33369.7|33496.2|33355.2|26
1625212470000|2021-07-02 07:54:30|33497.3|33356.3|33487.9|33346.9|33497.4|33356.4|33487.9|33346.9|24
1625212480000|2021-07-02 07:54:40|33487.6|33346.6|33485.7|33344.7|33487.9|33346.9|33484|33343|20
1625212490000|2021-07-02 07:54:50|33486.3|33345.3|33477.2|33336.2|33486.3|33345.3|33476.4|33335.4|24
1625212500000|2021-07-02 07:55:00|33476.3|33335.3|33492.6|33351.6|33502.8|33361.8|33476.3|33335.3|26
1625212510000|2021-07-02 07:55:10|33487.4|33346.4|33495.5|33354.5|33495.5|33354.5|33478.8|33337.8|24
1625212520000|2021-07-02 07:55:20|33495.3|33354.3|33488.4|33347.4|33495.3|33354.3|33487.6|33346.6|25
1625212530000|2021-07-02 07:55:30|33488|33347|33489.1|33348.1|33491|33350|33486.3|33345.3|23
1625212540000|2021-07-02 07:55:40|33488.6|33347.6|33488|33347|33494.2|33353.2|33488|33347|22
1625212550000|2021-07-02 07:55:50|33488.3|33347.3|33475.8|33334.8|33488.3|33347.3|33475.1|33334.1|24
1625212560000|2021-07-02 07:56:00|33476.7|33335.7|33475.5|33334.5|33478|33337|33472.2|33331.2|24
1625212570000|2021-07-02 07:56:10|33476|33335|33478.2|33337.2|33479.8|33338.8|33474.4|33333.4|22
1625212580000|2021-07-02 07:56:20|33478.5|33337.5|33472.1|33331.1|33478.7|33337.7|33471.8|33330.8|21
1625212590000|2021-07-02 07:56:30|33471.9|33330.9|33468|33327|33471.9|33330.9|33468|33327|16
1625212600000|2021-07-02 07:56:40|33467.9|33326.9|33457.7|33316.7|33467.9|33326.9|33456.3|33315.3|21
1625212610000|2021-07-02 07:56:50|33458.2|33317.2|33464.7|33323.7|33470.5|33329.5|33457.9|33316.9|26
1625212620000|2021-07-02 07:57:00|33464.8|33323.8|33451|33310|33464.9|33323.9|33451|33310|21
1625212630000|2021-07-02 07:57:10|33450.9|33309.9|33434.8|33293.8|33450.9|33309.9|33431.3|33290.3|20
1625212640000|2021-07-02 07:57:20|33432.2|33291.2|33440.1|33299.1|33442|33301|33431.3|33290.3|24
1625212650000|2021-07-02 07:57:30|33440.2|33299.2|33432.9|33291.9|33441.7|33300.7|33432.9|33291.9|26
1625212660000|2021-07-02 07:57:40|33432.8|33291.8|33442.7|33301.7|33443.7|33302.7|33423.1|33282.1|27
1625212670000|2021-07-02 07:57:50|33439.8|33298.8|33430.5|33289.5|33442.7|33301.7|33430.2|33289.2|17
1625212680000|2021-07-02 07:58:00|33429.6|33288.6|33429.5|33288.5|33429.7|33288.7|33424.8|33283.8|18
1625212690000|2021-07-02 07:58:10|33428.2|33287.2|33429.8|33288.8|33431.9|33290.9|33424|33283|23
1625212700000|2021-07-02 07:58:20|33430.6|33289.6|33428.6|33287.6|33448.7|33307.7|33428.6|33287.6|25
1625212710000|2021-07-02 07:58:30|33431.2|33290.2|33432.1|33291.1|33433|33292|33427.3|33286.3|22
1625212720000|2021-07-02 07:58:40|33433.9|33292.9|33435|33294|33439|33298|33424.2|33283.2|25
1625212730000|2021-07-02 07:58:50|33436.4|33295.4|33426.6|33285.6|33436.4|33295.4|33426.1|33285.1|24
1625212740000|2021-07-02 07:59:00|33426.8|33285.8|33427.4|33286.4|33439.5|33298.5|33426.7|33285.7|25
1625212750000|2021-07-02 07:59:10|33429.2|33288.2|33425|33284|33434.4|33293.4|33425|33284|28
1625212760000|2021-07-02 07:59:20|33424.8|33283.8|33440.1|33299.1|33440.1|33299.1|33424.3|33283.3|20
1625212770000|2021-07-02 07:59:30|33439.4|33298.4|33448.9|33307.9|33451.5|33310.5|33438|33297|25
1625212780000|2021-07-02 07:59:40|33448.3|33307.3|33430.6|33289.6|33450.5|33309.5|33430.6|33289.6|26
1625212790000|2021-07-02 07:59:50|33430.1|33289.1|33441.2|33300.2|33442|33301|33429|33288|24
1625212800000|2021-07-02 08:00:00|33434.9|33293.9|33438.2|33297.2|33439|33298|33433.8|33292.8|25
1625212810000|2021-07-02 08:00:10|33436.8|33295.8|33437.2|33296.2|33441.3|33300.3|33435|33294|20
1625212820000|2021-07-02 08:00:20|33436.5|33295.5|33437.7|33296.7|33438.9|33297.9|33434.5|33293.5|27
1625212830000|2021-07-02 08:00:30|33438.2|33297.2|33465.1|33324.1|33465.1|33324.1|33436.8|33295.8|20
1625212840000|2021-07-02 08:00:40|33473|33332|33472.8|33331.8|33477.8|33336.8|33469.7|33328.7|22
1625212850000|2021-07-02 08:00:50|33474.1|33333.1|33472.9|33331.9|33474.5|33333.5|33472.9|33331.9|9
1625212860000|2021-07-02 08:01:00|33474.7|33333.7|33471.8|33330.8|33474.7|33333.7|33470.1|33329.1|21
1625212870000|2021-07-02 08:01:10|33472.1|33331.1|33456.1|33315.1|33472.1|33331.1|33456.1|33315.1|17
1625212880000|2021-07-02 08:01:20|33454.9|33313.9|33433.8|33292.8|33454.9|33313.9|33433.8|33292.8|28
1625212890000|2021-07-02 08:01:30|33433.7|33292.7|33408.2|33267.2|33433.7|33292.7|33408.2|33267.2|22
1625212900000|2021-07-02 08:01:40|33406.8|33265.8|33406.1|33265.1|33411.7|33270.7|33393.5|33252.5|26
1625212910000|2021-07-02 08:01:50|33405.6|33264.6|33375.9|33234.9|33406.2|33265.2|33373.7|33232.7|25
1625212920000|2021-07-02 08:02:00|33373.9|33232.9|33379.3|33238.3|33381.6|33240.6|33373.2|33232.2|25
1625212930000|2021-07-02 08:02:10|33380.2|33239.2|33392.2|33251.2|33392.2|33251.2|33380.2|33239.2|23
1625212940000|2021-07-02 08:02:20|33387.9|33246.9|33400.3|33259.3|33404.4|33263.4|33385.7|33244.7|28
1625212950000|2021-07-02 08:02:30|33400.2|33259.2|33405.5|33264.5|33410.7|33269.7|33396.5|33255.5|28
1625212960000|2021-07-02 08:02:40|33408.8|33267.8|33401.2|33260.2|33411.7|33270.7|33401.2|33260.2|24
1625212970000|2021-07-02 08:02:50|33401|33260|33399.6|33258.6|33403.2|33262.2|33398.4|33257.4|23
1625212980000|2021-07-02 08:03:00|33399.9|33258.9|33407.5|33266.5|33408.1|33267.1|33399.9|33258.9|26
1625212990000|2021-07-02 08:03:10|33408.6|33267.6|33414.1|33273.1|33415.9|33274.9|33406|33265|24
1625213000000|2021-07-02 08:03:20|33412.2|33271.2|33413.9|33272.9|33413.9|33272.9|33401.5|33260.5|25
1625213010000|2021-07-02 08:03:30|33411.3|33270.3|33411.3|33270.3|33412.9|33271.9|33411|33270|21
1625213020000|2021-07-02 08:03:40|33411.1|33270.1|33412.3|33271.3|33413.1|33272.1|33410.4|33269.4|15
1625213030000|2021-07-02 08:03:50|33412.1|33271.1|33380.8|33239.8|33412.1|33271.1|33380.8|33239.8|23
1625213040000|2021-07-02 08:04:00|33381.1|33240.1|33378.2|33237.2|33381.7|33240.7|33375.3|33234.3|16
1625213050000|2021-07-02 08:04:10|33378.5|33237.5|33385|33244|33391.2|33250.2|33378.5|33237.5|17
1625213060000|2021-07-02 08:04:20|33384.8|33243.8|33385.9|33244.9|33412.7|33271.7|33384.6|33243.6|21
1625213070000|2021-07-02 08:04:30|33384.5|33243.5|33387.3|33246.3|33387.3|33246.3|33382.6|33241.6|22
1625213080000|2021-07-02 08:04:40|33386.8|33245.8|33380.9|33239.9|33392|33251|33379.9|33238.9|26
1625213090000|2021-07-02 08:04:50|33381.3|33240.3|33389.9|33248.9|33389.9|33248.9|33381.2|33240.2|18
1625213100000|2021-07-02 08:05:00|33390|33249|33403.7|33262.7|33403.7|33262.7|33389.9|33248.9|20
1625213110000|2021-07-02 08:05:10|33404.8|33263.8|33392.8|33251.8|33408.3|33267.3|33392.8|33251.8|17
1625213120000|2021-07-02 08:05:20|33391.9|33250.9|33398.5|33257.5|33398.9|33257.9|33385.3|33244.3|17
1625213130000|2021-07-02 08:05:30|33399.4|33258.4|33396.4|33255.4|33399.4|33258.4|33395.5|33254.5|26
1625213140000|2021-07-02 08:05:40|33398.2|33257.2|33398|33257|33398.5|33257.5|33397.3|33256.3|20
1625213150000|2021-07-02 08:05:50|33397.8|33256.8|33396.4|33255.4|33397.8|33256.8|33396.4|33255.4|17
1625213160000|2021-07-02 08:06:00|33391.5|33250.5|33405.3|33264.3|33406.3|33265.3|33391.5|33250.5|23
1625213170000|2021-07-02 08:06:10|33405.4|33264.4|33412.8|33271.8|33413|33272|33405.3|33264.3|24
1625213180000|2021-07-02 08:06:20|33412.6|33271.6|33400.5|33259.5|33415.8|33274.8|33400.5|33259.5|27
1625213190000|2021-07-02 08:06:30|33395.7|33254.7|33387.9|33246.9|33398.3|33257.3|33387.9|33246.9|21
1625213200000|2021-07-02 08:06:40|33388.1|33247.1|33382.2|33241.2|33388.1|33247.1|33380.3|33239.3|23
1625213210000|2021-07-02 08:06:50|33380.2|33239.2|33386.1|33245.1|33387.8|33246.8|33378.3|33237.3|26
1625213220000|2021-07-02 08:07:00|33385.9|33244.9|33399.5|33258.5|33399.5|33258.5|33385.9|33244.9|23
1625213230000|2021-07-02 08:07:10|33400.5|33259.5|33404.4|33263.4|33405.8|33264.8|33400.4|33259.4|26
1625213240000|2021-07-02 08:07:20|33402.9|33261.9|33388.1|33247.1|33406.6|33265.6|33387.2|33246.2|24
1625213250000|2021-07-02 08:07:30|33389.3|33248.3|33387.5|33246.5|33389.7|33248.7|33385.8|33244.8|27
1625213260000|2021-07-02 08:07:40|33386.7|33245.7|33388.2|33247.2|33388.2|33247.2|33384.3|33243.3|23
1625213270000|2021-07-02 08:07:50|33388.1|33247.1|33386.2|33245.2|33388.1|33247.1|33383.7|33242.7|19
1625213280000|2021-07-02 08:08:00|33385.9|33244.9|33392.6|33251.6|33393.9|33252.9|33385.9|33244.9|26
1625213290000|2021-07-02 08:08:10|33392.7|33251.7|33398.3|33257.3|33399.6|33258.6|33391.7|33250.7|24
1625213300000|2021-07-02 08:08:20|33398.5|33257.5|33402.9|33261.9|33402.9|33261.9|33390.5|33249.5|22
1625213310000|2021-07-02 08:08:30|33402.1|33261.1|33407.4|33266.4|33408.9|33267.9|33400.5|33259.5|23
1625213320000|2021-07-02 08:08:40|33407.3|33266.3|33405.2|33264.2|33408.5|33267.5|33404.2|33263.2|25
1625213330000|2021-07-02 08:08:50|33405.1|33264.1|33399.4|33258.4|33407.1|33266.1|33399.4|33258.4|16
1625213340000|2021-07-02 08:09:00|33398.5|33257.5|33402.7|33261.7|33402.7|33261.7|33389.6|33248.6|22
1625213350000|2021-07-02 08:09:10|33403|33262|33403.7|33262.7|33403.7|33262.7|33402.3|33261.3|7
1625213360000|2021-07-02 08:09:20|33403.8|33262.8|33403.7|33262.7|33405|33264|33399.5|33258.5|9
1625213370000|2021-07-02 08:09:30|33403.8|33262.8|33399|33258|33405.1|33264.1|33399|33258|11
1625213380000|2021-07-02 08:09:40|33399.1|33258.1|33420.9|33279.9|33441.3|33300.3|33396.3|33255.3|22
1625213390000|2021-07-02 08:09:50|33415.3|33274.3|33433.2|33292.2|33433.4|33292.4|33415.3|33274.3|24
1625213400000|2021-07-02 08:10:00|33434.7|33293.7|33468.5|33327.5|33468.5|33327.5|33434.7|33293.7|21
1625213410000|2021-07-02 08:10:10|33468.7|33327.7|33472.6|33331.6|33472.6|33331.6|33467|33326|22
1625213420000|2021-07-02 08:10:20|33471.9|33330.9|33497.9|33356.9|33500.3|33359.3|33470.5|33329.5|26
1625213430000|2021-07-02 08:10:30|33499|33358|33468.5|33327.5|33499|33358|33468|33327|20
1625213440000|2021-07-02 08:10:40|33468.6|33327.6|33453.9|33312.9|33468.6|33327.6|33447.5|33306.5|18
1625213450000|2021-07-02 08:10:50|33450.4|33309.4|33461.4|33320.4|33462.9|33321.9|33450.4|33309.4|21
1625213460000|2021-07-02 08:11:00|33459.8|33318.8|33475.2|33334.2|33475.2|33334.2|33459.8|33318.8|26
1625213470000|2021-07-02 08:11:10|33473.9|33332.9|33481.6|33340.6|33481.6|33340.6|33473.4|33332.4|23
1625213480000|2021-07-02 08:11:20|33481.3|33340.3|33475.2|33334.2|33481.3|33340.3|33472.4|33331.4|24
1625213490000|2021-07-02 08:11:30|33474.8|33333.8|33493.9|33352.9|33493.9|33352.9|33465.3|33324.3|21
1625213500000|2021-07-02 08:11:40|33501.9|33360.9|33500.7|33359.7|33512.5|33371.5|33497.2|33356.2|25
1625213510000|2021-07-02 08:11:50|33501.3|33360.3|33518.8|33377.8|33525.4|33384.4|33501.3|33360.3|28
1625213520000|2021-07-02 08:12:00|33517.6|33376.6|33536.8|33395.8|33544.5|33403.5|33511.8|33370.8|23
1625213530000|2021-07-02 08:12:10|33530.2|33389.2|33524|33383|33536.1|33395.1|33522.2|33381.2|22
1625213540000|2021-07-02 08:12:20|33523.8|33382.8|33492.5|33351.5|33523.8|33382.8|33492|33351|24
1625213550000|2021-07-02 08:12:30|33495.2|33354.2|33481.7|33340.7|33500.9|33359.9|33481.7|33340.7|24
1625213560000|2021-07-02 08:12:40|33482.2|33341.2|33508.4|33367.4|33508.4|33367.4|33480.3|33339.3|25
1625213570000|2021-07-02 08:12:50|33509|33368|33521.7|33380.7|33526.1|33385.1|33509|33368|27
1625213580000|2021-07-02 08:13:00|33521.8|33380.8|33532.5|33391.5|33539.3|33398.3|33519.8|33378.8|18
1625213590000|2021-07-02 08:13:10|33534|33393|33550.4|33409.4|33554.6|33413.6|33534|33393|18
1625213600000|2021-07-02 08:13:20|33552.1|33411.1|33534.8|33393.8|33562.3|33421.3|33531.7|33390.7|24
1625213610000|2021-07-02 08:13:30|33531.1|33390.1|33525.4|33384.4|33531.1|33390.1|33523.5|33382.5|23
1625213620000|2021-07-02 08:13:40|33525.7|33384.7|33528.8|33387.8|33534.3|33393.3|33524.6|33383.6|28
1625213630000|2021-07-02 08:13:50|33532.1|33391.1|33510.9|33369.9|33532.5|33391.5|33507.2|33366.2|23
1625213640000|2021-07-02 08:14:00|33507.3|33366.3|33495|33354|33507.7|33366.7|33494.9|33353.9|18
1625213650000|2021-07-02 08:14:10|33494.9|33353.9|33489.1|33348.1|33496.7|33355.7|33486.8|33345.8|21
1625213660000|2021-07-02 08:14:20|33514.2|33373.2|33528.5|33387.5|33543.4|33402.4|33514.2|33373.2|23
1625213670000|2021-07-02 08:14:30|33527|33386|33538.6|33397.6|33545.1|33404.1|33520.5|33379.5|24
1625213680000|2021-07-02 08:14:40|33537.5|33396.5|33525.4|33384.4|33537.9|33396.9|33525.4|33384.4|27
1625213690000|2021-07-02 08:14:50|33524.7|33383.7|33530.3|33389.3|33535.8|33394.8|33521.6|33380.6|26
1625213700000|2021-07-02 08:15:00|33530.1|33389.1|33544.3|33403.3|33544.4|33403.4|33520.1|33379.1|24
1625213710000|2021-07-02 08:15:10|33545|33404|33617.1|33476.1|33617.1|33476.1|33531.5|33390.5|27
1625213720000|2021-07-02 08:15:20|33618.1|33477.1|33632.2|33491.2|33655.3|33514.3|33616.3|33475.3|29
1625213730000|2021-07-02 08:15:30|33634.5|33493.5|33610.1|33469.1|33634.5|33493.5|33610.1|33469.1|28
1625213740000|2021-07-02 08:15:40|33610.7|33469.7|33600.5|33459.5|33610.7|33469.7|33599.2|33458.2|26
1625213750000|2021-07-02 08:15:50|33604.4|33463.4|33587.1|33446.1|33605.1|33464.1|33585|33444|21
1625213760000|2021-07-02 08:16:00|33588.3|33447.3|33590.7|33449.7|33590.7|33449.7|33581.3|33440.3|24
1625213770000|2021-07-02 08:16:10|33593.2|33452.2|33601.7|33460.7|33601.7|33460.7|33588.9|33447.9|19
1625213780000|2021-07-02 08:16:20|33595.6|33454.6|33621.6|33480.6|33626.4|33485.4|33593.4|33452.4|26
1625213790000|2021-07-02 08:16:30|33621.4|33480.4|33629.5|33488.5|33631.6|33490.6|33612.6|33471.6|24
1625213800000|2021-07-02 08:16:40|33624.6|33483.6|33627.2|33486.2|33630.8|33489.8|33621.5|33480.5|16
1625213810000|2021-07-02 08:16:50|33624.8|33483.8|33630|33489|33630|33489|33619.9|33478.9|26
1625213820000|2021-07-02 08:17:00|33630.6|33489.6|33630.5|33489.5|33635.3|33494.3|33629.8|33488.8|24
1625213830000|2021-07-02 08:17:10|33629|33488|33622.1|33481.1|33633.7|33492.7|33618.8|33477.8|23
1625213840000|2021-07-02 08:17:20|33620.1|33479.1|33618.3|33477.3|33622.1|33481.1|33618.3|33477.3|4
1625213850000|2021-07-02 08:17:30|33622.2|33481.2|33620.6|33479.6|33627|33486|33619.2|33478.2|15
1625213860000|2021-07-02 08:17:40|33620.8|33479.8|33636|33495|33661.8|33520.8|33619.5|33478.5|25
1625213870000|2021-07-02 08:17:50|33629.9|33488.9|33630.1|33489.1|33635|33494|33626.9|33485.9|24
1625213880000|2021-07-02 08:18:00|33632.8|33491.8|33635.1|33494.1|33641.5|33500.5|33630.9|33489.9|25
1625213890000|2021-07-02 08:18:10|33638|33497|33623.6|33482.6|33638.9|33497.9|33621.4|33480.4|24
1625213900000|2021-07-02 08:18:20|33625.3|33484.3|33617.8|33476.8|33629.5|33488.5|33617.2|33476.2|24
1625213910000|2021-07-02 08:18:30|33617.4|33476.4|33618|33477|33618.8|33477.8|33616.2|33475.2|17
1625213920000|2021-07-02 08:18:40|33618.2|33477.2|33628.6|33487.6|33628.6|33487.6|33615.8|33474.8|26
1625213930000|2021-07-02 08:18:50|33629.1|33488.1|33658.4|33517.4|33676.8|33535.8|33629.1|33488.1|27
1625213940000|2021-07-02 08:19:00|33659.5|33518.5|33644.8|33503.8|33659.5|33518.5|33643.9|33502.9|27
1625213950000|2021-07-02 08:19:10|33644.3|33503.3|33639.8|33498.8|33644.3|33503.3|33639.3|33498.3|22
1625213960000|2021-07-02 08:19:20|33639.7|33498.7|33636.4|33495.4|33642.4|33501.4|33632.4|33491.4|26
1625213970000|2021-07-02 08:19:30|33634.7|33493.7|33627.7|33486.7|33638.4|33497.4|33625.9|33484.9|26
1625213980000|2021-07-02 08:19:40|33626.4|33485.4|33628.6|33487.6|33628.6|33487.6|33626.2|33485.2|17
1625213990000|2021-07-02 08:19:50|33628.4|33487.4|33649.4|33508.4|33650.5|33509.5|33625.4|33484.4|17
1625214000000|2021-07-02 08:20:00|33650.7|33509.7|33627.2|33486.2|33650.7|33509.7|33627.2|33486.2|22
1625214010000|2021-07-02 08:20:10|33630.3|33489.3|33630.2|33489.2|33631.8|33490.8|33629|33488|12
1625214020000|2021-07-02 08:20:20|33627.2|33486.2|33614.4|33473.4|33627.7|33486.7|33614.4|33473.4|13
1625214030000|2021-07-02 08:20:30|33613.4|33472.4|33611.8|33470.8|33616|33475|33609.3|33468.3|16
1625214040000|2021-07-02 08:20:40|33610.2|33469.2|33616.4|33475.4|33616.4|33475.4|33610.2|33469.2|10
1625214050000|2021-07-02 08:20:50|33616.6|33475.6|33613.6|33472.6|33617.7|33476.7|33613.6|33472.6|12
1625214060000|2021-07-02 08:21:00|33614.2|33473.2|33605.9|33464.9|33616|33475|33604.6|33463.6|25
1625214070000|2021-07-02 08:21:10|33605.4|33464.4|33601.8|33460.8|33606.7|33465.7|33601.8|33460.8|22
1625214080000|2021-07-02 08:21:20|33601.3|33460.3|33601.8|33460.8|33603.5|33462.5|33600.1|33459.1|26
1625214090000|2021-07-02 08:21:30|33601.3|33460.3|33599.5|33458.5|33602|33461|33595.9|33454.9|22
1625214100000|2021-07-02 08:21:40|33599.4|33458.4|33586.7|33445.7|33601.4|33460.4|33586.7|33445.7|16
1625214110000|2021-07-02 08:21:50|33584.6|33443.6|33587.6|33446.6|33588.9|33447.9|33577.9|33436.9|27
1625214120000|2021-07-02 08:22:00|33587.3|33446.3|33575.3|33434.3|33587.3|33446.3|33575|33434|26
1625214130000|2021-07-02 08:22:10|33574.3|33433.3|33581.1|33440.1|33583.5|33442.5|33574.3|33433.3|21
1625214140000|2021-07-02 08:22:20|33581.8|33440.8|33584.5|33443.5|33584.9|33443.9|33579.1|33438.1|27
1625214150000|2021-07-02 08:22:30|33583.2|33442.2|33575.4|33434.4|33583.2|33442.2|33571.2|33430.2|23
1625214160000|2021-07-02 08:22:40|33576.3|33435.3|33574.1|33433.1|33577.8|33436.8|33574.1|33433.1|24
1625214170000|2021-07-02 08:22:50|33568.4|33427.4|33567.4|33426.4|33574.2|33433.2|33567|33426|19
1625214180000|2021-07-02 08:23:00|33567.5|33426.5|33570|33429|33574.3|33433.3|33564.3|33423.3|20
1625214190000|2021-07-02 08:23:10|33573.6|33432.6|33584.8|33443.8|33586.7|33445.7|33572.5|33431.5|25
1625214200000|2021-07-02 08:23:20|33584.9|33443.9|33579.8|33438.8|33586.1|33445.1|33579.2|33438.2|27
1625214210000|2021-07-02 08:23:30|33582.2|33441.2|33584.5|33443.5|33585.2|33444.2|33581.6|33440.6|25
1625214220000|2021-07-02 08:23:40|33584.1|33443.1|33584.2|33443.2|33584.8|33443.8|33576.7|33435.7|23
1625214230000|2021-07-02 08:23:50|33584|33443|33562.7|33421.7|33584|33443|33562.7|33421.7|23
1625214240000|2021-07-02 08:24:00|33563.5|33422.5|33572.8|33431.8|33574.5|33433.5|33563.5|33422.5|25
1625214250000|2021-07-02 08:24:10|33572.2|33431.2|33570.3|33429.3|33572.9|33431.9|33569.4|33428.4|24
1625214260000|2021-07-02 08:24:20|33570.7|33429.7|33575.8|33434.8|33576.5|33435.5|33570.5|33429.5|16
1625214270000|2021-07-02 08:24:30|33573.7|33432.7|33575.6|33434.6|33575.6|33434.6|33573.5|33432.5|16
1625214280000|2021-07-02 08:24:40|33575|33434|33562.8|33421.8|33575|33434|33562.8|33421.8|23
1625214290000|2021-07-02 08:24:50|33563.6|33422.6|33558.9|33417.9|33563.7|33422.7|33558.9|33417.9|25
1625214300000|2021-07-02 08:25:00|33558.8|33417.8|33558.4|33417.4|33558.8|33417.8|33554.8|33413.8|24
1625214310000|2021-07-02 08:25:10|33558.3|33417.3|33555.7|33414.7|33559.1|33418.1|33555.1|33414.1|17
1625214320000|2021-07-02 08:25:20|33556.2|33415.2|33556.7|33415.7|33558.6|33417.6|33552.3|33411.3|23
1625214330000|2021-07-02 08:25:30|33556.6|33415.6|33555.9|33414.9|33558.4|33417.4|33555.9|33414.9|20
1625214340000|2021-07-02 08:25:40|33556|33415|33539.2|33398.2|33556|33415|33539.2|33398.2|25
1625214350000|2021-07-02 08:25:50|33540.4|33399.4|33523.3|33382.3|33541.9|33400.9|33521|33380|28
1625214360000|2021-07-02 08:26:00|33523.5|33382.5|33541.4|33400.4|33541.4|33400.4|33522.7|33381.7|26
1625214370000|2021-07-02 08:26:10|33545.8|33404.8|33542.2|33401.2|33545.8|33404.8|33542.1|33401.1|19
1625214380000|2021-07-02 08:26:20|33542|33401|33545.8|33404.8|33546.4|33405.4|33541.4|33400.4|25
1625214390000|2021-07-02 08:26:30|33545.4|33404.4|33545.2|33404.2|33547.6|33406.6|33543|33402|22
1625214400000|2021-07-02 08:26:40|33541.1|33400.1|33535.1|33394.1|33542.4|33401.4|33531.6|33390.6|24
1625214410000|2021-07-02 08:26:50|33535|33394|33534.6|33393.6|33536.1|33395.1|33530.1|33389.1|19
1625214420000|2021-07-02 08:27:00|33534.9|33393.9|33534.9|33393.9|33536.5|33395.5|33531.9|33390.9|23
1625214430000|2021-07-02 08:27:10|33534|33393|33530.6|33389.6|33534.6|33393.6|33528.5|33387.5|17
1625214440000|2021-07-02 08:27:20|33526.5|33385.5|33524.9|33383.9|33529|33388|33524.5|33383.5|25
1625214450000|2021-07-02 08:27:30|33524.3|33383.3|33517|33376|33524.6|33383.6|33517|33376|21
1625214460000|2021-07-02 08:27:40|33517.8|33376.8|33519.5|33378.5|33520.1|33379.1|33516.5|33375.5|19
1625214470000|2021-07-02 08:27:50|33519.1|33378.1|33500.5|33359.5|33519.1|33378.1|33500.3|33359.3|23
1625214480000|2021-07-02 08:28:00|33501.4|33360.4|33495.6|33354.6|33504.7|33363.7|33494.8|33353.8|26
1625214490000|2021-07-02 08:28:10|33495.4|33354.4|33472.1|33331.1|33496.2|33355.2|33472.1|33331.1|25
1625214500000|2021-07-02 08:28:20|33471|33330|33482.2|33341.2|33484.4|33343.4|33471|33330|21
1625214510000|2021-07-02 08:28:30|33481.7|33340.7|33479.2|33338.2|33483.4|33342.4|33479.2|33338.2|27
1625214520000|2021-07-02 08:28:40|33480.8|33339.8|33478.7|33337.7|33481.5|33340.5|33478.7|33337.7|21
1625214530000|2021-07-02 08:28:50|33478.8|33337.8|33488.3|33347.3|33489.5|33348.5|33478.8|33337.8|25
1625214540000|2021-07-02 08:29:00|33486.9|33345.9|33459.2|33318.2|33489.4|33348.4|33449.6|33308.6|28
1625214550000|2021-07-02 08:29:10|33459.7|33318.7|33454.9|33313.9|33461.7|33320.7|33453.8|33312.8|25
1625214560000|2021-07-02 08:29:20|33455.2|33314.2|33452.6|33311.6|33455.5|33314.5|33450.1|33309.1|26
1625214570000|2021-07-02 08:29:30|33453.6|33312.6|33450.6|33309.6|33454.2|33313.2|33450.3|33309.3|16
1625214580000|2021-07-02 08:29:40|33450.7|33309.7|33450.6|33309.6|33451|33310|33450.3|33309.3|8
1625214590000|2021-07-02 08:29:50|33450.5|33309.5|33455.3|33314.3|33455.3|33314.3|33450.3|33309.3|15
1625214600000|2021-07-02 08:30:00|33457.7|33316.7|33464.1|33323.1|33471.2|33330.2|33457.7|33316.7|25
1625214610000|2021-07-02 08:30:10|33466|33325|33469.2|33328.2|33472|33331|33466|33325|18
1625214620000|2021-07-02 08:30:20|33468.3|33327.3|33454.3|33313.3|33468.7|33327.7|33453.5|33312.5|25
1625214630000|2021-07-02 08:30:30|33455.1|33314.1|33451.6|33310.6|33455.1|33314.1|33451.6|33310.6|22
1625214640000|2021-07-02 08:30:40|33451.4|33310.4|33426.1|33285.1|33451.8|33310.8|33424.3|33283.3|23
1625214650000|2021-07-02 08:30:50|33426.4|33285.4|33428.3|33287.3|33428.3|33287.3|33416.3|33275.3|26
1625214660000|2021-07-02 08:31:00|33425.2|33284.2|33421.9|33280.9|33427.5|33286.5|33420.8|33279.8|26
1625214670000|2021-07-02 08:31:10|33422.3|33281.3|33419.4|33278.4|33422.3|33281.3|33419.3|33278.3|18
1625214680000|2021-07-02 08:31:20|33420.4|33279.4|33416.8|33275.8|33420.4|33279.4|33416.8|33275.8|20
1625214690000|2021-07-02 08:31:30|33415.8|33274.8|33407.7|33266.7|33417.5|33276.5|33398.8|33257.8|27
1625214700000|2021-07-02 08:31:40|33406.8|33265.8|33405.6|33264.6|33409.4|33268.4|33405.2|33264.2|26
1625214710000|2021-07-02 08:31:50|33405.3|33264.3|33416.7|33275.7|33421.6|33280.6|33405.3|33264.3|16
1625214720000|2021-07-02 08:32:00|33418.4|33277.4|33431.5|33290.5|33433.2|33292.2|33417.2|33276.2|22
1625214730000|2021-07-02 08:32:10|33430.5|33289.5|33426.3|33285.3|33435.2|33294.2|33426.3|33285.3|18
1625214740000|2021-07-02 08:32:20|33427.5|33286.5|33421.3|33280.3|33427.9|33286.9|33419.3|33278.3|23
1625214750000|2021-07-02 08:32:30|33421.7|33280.7|33406.5|33265.5|33421.9|33280.9|33402.4|33261.4|22
1625214760000|2021-07-02 08:32:40|33404.5|33263.5|33394.6|33253.6|33404.5|33263.5|33394.6|33253.6|23
1625214770000|2021-07-02 08:32:50|33392.9|33251.9|33391.3|33250.3|33392.9|33251.9|33390.1|33249.1|25
1625214780000|2021-07-02 08:33:00|33391.1|33250.1|33403|33262|33404.4|33263.4|33390.9|33249.9|18
1625214790000|2021-07-02 08:33:10|33404.3|33263.3|33417.6|33276.6|33417.7|33276.7|33404.3|33263.3|21
1625214800000|2021-07-02 08:33:20|33418.5|33277.5|33416.4|33275.4|33424.5|33283.5|33413|33272|25
1625214810000|2021-07-02 08:33:30|33417.9|33276.9|33395|33254|33419.6|33278.6|33395|33254|15
1625214820000|2021-07-02 08:33:40|33394.7|33253.7|33391.5|33250.5|33397.8|33256.8|33391.5|33250.5|22
1625214830000|2021-07-02 08:33:50|33392|33251|33387.8|33246.8|33394.7|33253.7|33387.6|33246.6|24
1625214840000|2021-07-02 08:34:00|33388.2|33247.2|33383.4|33242.4|33388.2|33247.2|33383.4|33242.4|11
1625214850000|2021-07-02 08:34:10|33382.4|33241.4|33377|33236|33382.4|33241.4|33366.1|33225.1|18
1625214860000|2021-07-02 08:34:20|33375.4|33234.4|33374.4|33233.4|33376.5|33235.5|33373|33232|11
1625214870000|2021-07-02 08:34:30|33373.9|33232.9|33375.2|33234.2|33377.5|33236.5|33371.9|33230.9|17
1625214880000|2021-07-02 08:34:40|33375.3|33234.3|33372.4|33231.4|33375.9|33234.9|33369.5|33228.5|24
1625214890000|2021-07-02 08:34:50|33374|33233|33373.2|33232.2|33375.7|33234.7|33371.6|33230.6|18
1625214900000|2021-07-02 08:35:00|33375.1|33234.1|33400.6|33259.6|33403.4|33262.4|33372.6|33231.6|24
1625214910000|2021-07-02 08:35:10|33402.1|33261.1|33411.6|33270.6|33411.6|33270.6|33399.8|33258.8|19
1625214920000|2021-07-02 08:35:20|33413|33272|33411.5|33270.5|33414|33273|33409.7|33268.7|21
1625214930000|2021-07-02 08:35:30|33410.1|33269.1|33407.1|33266.1|33410.1|33269.1|33404|33263|21
1625214940000|2021-07-02 08:35:40|33407.8|33266.8|33406.6|33265.6|33408.1|33267.1|33406.6|33265.6|11
1625214950000|2021-07-02 08:35:50|33406.7|33265.7|33406.7|33265.7|33407.2|33266.2|33406.6|33265.6|7
1625214960000|2021-07-02 08:36:00|33406.6|33265.6|33413.9|33272.9|33413.9|33272.9|33406.6|33265.6|11
1625214970000|2021-07-02 08:36:10|33414.4|33273.4|33423.3|33282.3|33428.2|33287.2|33413.1|33272.1|20
1625214980000|2021-07-02 08:36:20|33424|33283|33424.3|33283.3|33425.9|33284.9|33418.8|33277.8|21
1625214990000|2021-07-02 08:36:30|33424.9|33283.9|33431.6|33290.6|33432.9|33291.9|33423.1|33282.1|14
1625215000000|2021-07-02 08:36:40|33432.7|33291.7|33420.5|33279.5|33435.4|33294.4|33420.5|33279.5|21
1625215010000|2021-07-02 08:36:50|33418.3|33277.3|33421|33280|33421|33280|33414.3|33273.3|24
1625215020000|2021-07-02 08:37:00|33422.5|33281.5|33423.5|33282.5|33425|33284|33416.6|33275.6|26
1625215030000|2021-07-02 08:37:10|33421.9|33280.9|33429.3|33288.3|33429.3|33288.3|33421.3|33280.3|21
1625215040000|2021-07-02 08:37:20|33428.8|33287.8|33427.7|33286.7|33431.1|33290.1|33427.5|33286.5|18
1625215050000|2021-07-02 08:37:30|33427.8|33286.8|33429.7|33288.7|33429.7|33288.7|33427.8|33286.8|15
1625215060000|2021-07-02 08:37:40|33428.2|33287.2|33428.1|33287.1|33429.7|33288.7|33428.1|33287.1|11
1625215070000|2021-07-02 08:37:50|33427.2|33286.2|33420.2|33279.2|33427.2|33286.2|33420.2|33279.2|13
1625215080000|2021-07-02 08:38:00|33421.6|33280.6|33420.8|33279.8|33422.1|33281.1|33420.8|33279.8|15
1625215090000|2021-07-02 08:38:10|33420.5|33279.5|33417|33276|33420.5|33279.5|33410.2|33269.2|25
1625215100000|2021-07-02 08:38:20|33416.6|33275.6|33412|33271|33417.1|33276.1|33411.8|33270.8|26
1625215110000|2021-07-02 08:38:30|33411.2|33270.2|33415.5|33274.5|33416.1|33275.1|33407.8|33266.8|23
1625215120000|2021-07-02 08:38:40|33412.7|33271.7|33411.7|33270.7|33412.7|33271.7|33410.4|33269.4|24
1625215130000|2021-07-02 08:38:50|33411.1|33270.1|33415.9|33274.9|33416|33275|33410.3|33269.3|17
1625215140000|2021-07-02 08:39:00|33415.6|33274.6|33409.4|33268.4|33415.9|33274.9|33409.4|33268.4|22
1625215150000|2021-07-02 08:39:10|33409.3|33268.3|33384.6|33243.6|33409.3|33268.3|33383.1|33242.1|26
1625215160000|2021-07-02 08:39:20|33384.4|33243.4|33364.8|33223.8|33384.4|33243.4|33364.8|33223.8|21
1625215170000|2021-07-02 08:39:30|33365.3|33224.3|33361.7|33220.7|33371|33230|33361.5|33220.5|26
1625215180000|2021-07-02 08:39:40|33361.3|33220.3|33328.5|33187.5|33363.6|33222.6|33328.2|33187.2|26
1625215190000|2021-07-02 08:39:50|33327|33186|33338.1|33197.1|33338.2|33197.2|33312.8|33171.8|25
1625215200000|2021-07-02 08:40:00|33339.1|33198.1|33346.7|33205.7|33347.6|33206.6|33335.8|33194.8|24
1625215210000|2021-07-02 08:40:10|33347.2|33206.2|33346|33205|33356.8|33215.8|33344.8|33203.8|24
1625215220000|2021-07-02 08:40:20|33346.1|33205.1|33329.5|33188.5|33346.1|33205.1|33328.7|33187.7|29
1625215230000|2021-07-02 08:40:30|33329.4|33188.4|33340|33199|33343.5|33202.5|33329.4|33188.4|27
1625215240000|2021-07-02 08:40:40|33340.7|33199.7|33340.3|33199.3|33341.9|33200.9|33338.4|33197.4|19
1625215250000|2021-07-02 08:40:50|33340.6|33199.6|33355|33214|33358.8|33217.8|33340.6|33199.6|26
1625215260000|2021-07-02 08:41:00|33353.9|33212.9|33358|33217|33358.2|33217.2|33353|33212|20
1625215270000|2021-07-02 08:41:10|33358.1|33217.1|33355|33214|33358.1|33217.1|33350.7|33209.7|15
1625215280000|2021-07-02 08:41:20|33356.8|33215.8|33353.4|33212.4|33356.8|33215.8|33350.9|33209.9|25
1625215290000|2021-07-02 08:41:30|33354.5|33213.5|33359.2|33218.2|33359.2|33218.2|33353.8|33212.8|17
1625215300000|2021-07-02 08:41:40|33362.3|33221.3|33368.5|33227.5|33368.5|33227.5|33362.3|33221.3|22
1625215310000|2021-07-02 08:41:50|33368.2|33227.2|33369.1|33228.1|33369.8|33228.8|33366.5|33225.5|23
1625215320000|2021-07-02 08:42:00|33369|33228|33385.4|33244.4|33390.8|33249.8|33369|33228|27
1625215330000|2021-07-02 08:42:10|33387.1|33246.1|33372.1|33231.1|33387.1|33246.1|33369.4|33228.4|24
1625215340000|2021-07-02 08:42:20|33371.9|33230.9|33354.2|33213.2|33373.8|33232.8|33354.2|33213.2|24
1625215350000|2021-07-02 08:42:30|33353.7|33212.7|33349.4|33208.4|33353.7|33212.7|33347.1|33206.1|21
1625215360000|2021-07-02 08:42:40|33351.6|33210.6|33347.3|33206.3|33351.6|33210.6|33345.9|33204.9|15
1625215370000|2021-07-02 08:42:50|33347.9|33206.9|33347.8|33206.8|33347.9|33206.9|33344.4|33203.4|9
1625215380000|2021-07-02 08:43:00|33347.4|33206.4|33361.8|33220.8|33362.2|33221.2|33347.2|33206.2|23
1625215390000|2021-07-02 08:43:10|33361.2|33220.2|33362.5|33221.5|33364.5|33223.5|33361.2|33220.2|15
1625215400000|2021-07-02 08:43:20|33362.3|33221.3|33377|33236|33377|33236|33357.7|33216.7|14
1625215410000|2021-07-02 08:43:30|33385.2|33244.2|33392.8|33251.8|33394.6|33253.6|33385.2|33244.2|19
1625215420000|2021-07-02 08:43:40|33391.9|33250.9|33382.1|33241.1|33391.9|33250.9|33379|33238|16
1625215430000|2021-07-02 08:43:50|33380.5|33239.5|33380.7|33239.7|33381.6|33240.6|33380.4|33239.4|11
1625215440000|2021-07-02 08:44:00|33379.7|33238.7|33380.7|33239.7|33381|33240|33379.5|33238.5|7
1625215450000|2021-07-02 08:44:10|33380.4|33239.4|33380.2|33239.2|33380.4|33239.4|33380.2|33239.2|2
1625215460000|2021-07-02 08:44:20|33381.3|33240.3|33379.9|33238.9|33384.3|33243.3|33379.9|33238.9|16
1625215470000|2021-07-02 08:44:30|33380|33239|33380.8|33239.8|33382.6|33241.6|33380|33239|10
1625215480000|2021-07-02 08:44:40|33381.1|33240.1|33384.3|33243.3|33384.3|33243.3|33380.3|33239.3|13
1625215490000|2021-07-02 08:44:50|33382.3|33241.3|33384.4|33243.4|33384.6|33243.6|33381.1|33240.1|8
1625215500000|2021-07-02 08:45:00|33390.5|33249.5|33393|33252|33393.3|33252.3|33388.7|33247.7|17
1625215510000|2021-07-02 08:45:10|33392.8|33251.8|33411.9|33270.9|33411.9|33270.9|33392.8|33251.8|22
1625215520000|2021-07-02 08:45:20|33412.1|33271.1|33420|33279|33420|33279|33410.7|33269.7|15
1625215530000|2021-07-02 08:45:30|33419.3|33278.3|33437|33296|33437|33296|33419.1|33278.1|23
1625215540000|2021-07-02 08:45:40|33439.7|33298.7|33440.4|33299.4|33442.1|33301.1|33438.1|33297.1|24
1625215550000|2021-07-02 08:45:50|33440|33299|33439.3|33298.3|33440.7|33299.7|33434.8|33293.8|19
1625215560000|2021-07-02 08:46:00|33439.4|33298.4|33424.1|33283.1|33440.9|33299.9|33420.2|33279.2|21
1625215570000|2021-07-02 08:46:10|33423.9|33282.9|33426.6|33285.6|33430.9|33289.9|33419.1|33278.1|26
1625215580000|2021-07-02 08:46:20|33422.5|33281.5|33414.4|33273.4|33424.1|33283.1|33413.8|33272.8|16
1625215590000|2021-07-02 08:46:30|33414.1|33273.1|33420.6|33279.6|33420.8|33279.8|33413.9|33272.9|24
1625215600000|2021-07-02 08:46:40|33422.6|33281.6|33424.2|33283.2|33424.9|33283.9|33419.4|33278.4|26
1625215610000|2021-07-02 08:46:50|33424.5|33283.5|33439.4|33298.4|33439.9|33298.9|33424.3|33283.3|25
1625215620000|2021-07-02 08:47:00|33440.7|33299.7|33435.5|33294.5|33440.7|33299.7|33434.4|33293.4|27
1625215630000|2021-07-02 08:47:10|33435.4|33294.4|33433.1|33292.1|33437.1|33296.1|33431.2|33290.2|27
1625215640000|2021-07-02 08:47:20|33433.5|33292.5|33434.6|33293.6|33440.4|33299.4|33433.2|33292.2|26
1625215650000|2021-07-02 08:47:30|33434.8|33293.8|33426.5|33285.5|33434.8|33293.8|33426.5|33285.5|19
1625215660000|2021-07-02 08:47:40|33425.7|33284.7|33441.4|33300.4|33441.4|33300.4|33424.8|33283.8|24
1625215670000|2021-07-02 08:47:50|33441|33300|33438|33297|33441|33300|33432.4|33291.4|25
1625215680000|2021-07-02 08:48:00|33438.6|33297.6|33448.2|33307.2|33448.2|33307.2|33438.2|33297.2|19
1625215690000|2021-07-02 08:48:10|33450.6|33309.6|33468.4|33327.4|33468.4|33327.4|33450.6|33309.6|23
1625215700000|2021-07-02 08:48:20|33468.1|33327.1|33460.7|33319.7|33468.4|33327.4|33460.7|33319.7|24
1625215710000|2021-07-02 08:48:30|33462.2|33321.2|33467|33326|33468|33327|33462.2|33321.2|17
1625215720000|2021-07-02 08:48:40|33467.6|33326.6|33464.5|33323.5|33467.7|33326.7|33463.4|33322.4|15
1625215730000|2021-07-02 08:48:50|33464.2|33323.2|33467.2|33326.2|33467.3|33326.3|33464.2|33323.2|13
1625215740000|2021-07-02 08:49:00|33467.3|33326.3|33463.2|33322.2|33467.6|33326.6|33462.6|33321.6|16
1625215750000|2021-07-02 08:49:10|33463.3|33322.3|33465.3|33324.3|33465.9|33324.9|33462.5|33321.5|26
1625215760000|2021-07-02 08:49:20|33465.4|33324.4|33446|33305|33465.7|33324.7|33445.9|33304.9|21
1625215770000|2021-07-02 08:49:30|33445.7|33304.7|33444.5|33303.5|33447.2|33306.2|33443.1|33302.1|27
1625215780000|2021-07-02 08:49:40|33442.8|33301.8|33443.5|33302.5|33446.5|33305.5|33438.7|33297.7|27
1625215790000|2021-07-02 08:49:50|33443.8|33302.8|33447.6|33306.6|33447.6|33306.6|33439.5|33298.5|25
1625215800000|2021-07-02 08:50:00|33448.5|33307.5|33479.2|33338.2|33479.2|33338.2|33448.5|33307.5|22
1625215810000|2021-07-02 08:50:10|33480.8|33339.8|33502.7|33361.7|33502.7|33361.7|33480.8|33339.8|21
1625215820000|2021-07-02 08:50:20|33502.5|33361.5|33495.1|33354.1|33502.5|33361.5|33488|33347|18
1625215830000|2021-07-02 08:50:30|33494.9|33353.9|33499.3|33358.3|33499.3|33358.3|33491.5|33350.5|24
1625215840000|2021-07-02 08:50:40|33498.2|33357.2|33503.2|33362.2|33503.2|33362.2|33496.9|33355.9|14
1625215850000|2021-07-02 08:50:50|33502.7|33361.7|33499.7|33358.7|33505.1|33364.1|33498.9|33357.9|23
1625215860000|2021-07-02 08:51:00|33499.1|33358.1|33499.3|33358.3|33500|33359|33496.5|33355.5|23
1625215870000|2021-07-02 08:51:10|33498.2|33357.2|33499.3|33358.3|33500.4|33359.4|33497.1|33356.1|19
1625215880000|2021-07-02 08:51:20|33497.6|33356.6|33480.8|33339.8|33497.6|33356.6|33479.9|33338.9|22
1625215890000|2021-07-02 08:51:30|33480.6|33339.6|33478.6|33337.6|33480.6|33339.6|33476.1|33335.1|20
1625215900000|2021-07-02 08:51:40|33478.9|33337.9|33490.3|33349.3|33491.6|33350.6|33478.9|33337.9|18
1625215910000|2021-07-02 08:51:50|33492.6|33351.6|33496.4|33355.4|33496.4|33355.4|33492.6|33351.6|24
1625215920000|2021-07-02 08:52:00|33496.2|33355.2|33495.2|33354.2|33497.3|33356.3|33495.2|33354.2|20
1625215930000|2021-07-02 08:52:10|33491.5|33350.5|33486.3|33345.3|33491.9|33350.9|33486|33345|21
1625215940000|2021-07-02 08:52:20|33486.4|33345.4|33476.1|33335.1|33486.4|33345.4|33476|33335|19
1625215950000|2021-07-02 08:52:30|33476.2|33335.2|33473.1|33332.1|33476.2|33335.2|33472.6|33331.6|20
1625215960000|2021-07-02 08:52:40|33472.8|33331.8|33470.2|33329.2|33473.1|33332.1|33470.2|33329.2|18
1625215970000|2021-07-02 08:52:50|33470.1|33329.1|33458.3|33317.3|33470.1|33329.1|33458.3|33317.3|17
1625215980000|2021-07-02 08:53:00|33457.6|33316.6|33453.4|33312.4|33457.6|33316.6|33452.7|33311.7|19
1625215990000|2021-07-02 08:53:10|33454.2|33313.2|33446|33305|33454.2|33313.2|33445.4|33304.4|15
1625216000000|2021-07-02 08:53:20|33444.6|33303.6|33421.8|33280.8|33444.6|33303.6|33421.8|33280.8|19
1625216010000|2021-07-02 08:53:30|33421|33280|33418.5|33277.5|33425.1|33284.1|33418.5|33277.5|21
1625216020000|2021-07-02 08:53:40|33417.6|33276.6|33418|33277|33418.8|33277.8|33416.7|33275.7|12
1625216030000|2021-07-02 08:53:50|33418.6|33277.6|33424.1|33283.1|33427.1|33286.1|33418|33277|22
1625216040000|2021-07-02 08:54:00|33424|33283|33418.3|33277.3|33424.5|33283.5|33418.2|33277.2|21
1625216050000|2021-07-02 08:54:10|33418.8|33277.8|33422.3|33281.3|33424.6|33283.6|33418.4|33277.4|20
1625216060000|2021-07-02 08:54:20|33422.5|33281.5|33426.8|33285.8|33427.5|33286.5|33422.5|33281.5|22
1625216070000|2021-07-02 08:54:30|33426.5|33285.5|33422.6|33281.6|33427.4|33286.4|33421.9|33280.9|14
1625216080000|2021-07-02 08:54:40|33421.4|33280.4|33424.9|33283.9|33424.9|33283.9|33418|33277|23
1625216090000|2021-07-02 08:54:50|33424.6|33283.6|33428.8|33287.8|33428.8|33287.8|33422.9|33281.9|22
1625216100000|2021-07-02 08:55:00|33428.9|33287.9|33418.4|33277.4|33429|33288|33417.9|33276.9|22
1625216110000|2021-07-02 08:55:10|33418.8|33277.8|33414.1|33273.1|33418.8|33277.8|33412.6|33271.6|20
1625216120000|2021-07-02 08:55:20|33413.9|33272.9|33418.7|33277.7|33421.3|33280.3|33412.5|33271.5|14
1625216130000|2021-07-02 08:55:30|33419.7|33278.7|33410.5|33269.5|33420.8|33279.8|33410.5|33269.5|22
1625216140000|2021-07-02 08:55:40|33407.9|33266.9|33405|33264|33407.9|33266.9|33405|33264|14
1625216150000|2021-07-02 08:55:50|33405.7|33264.7|33406.3|33265.3|33407|33266|33405.2|33264.2|14
1625216160000|2021-07-02 08:56:00|33405.8|33264.8|33405.6|33264.6|33405.8|33264.8|33404.4|33263.4|9
1625216170000|2021-07-02 08:56:10|33404.9|33263.9|33423.8|33282.8|33423.8|33282.8|33403.9|33262.9|21
1625216180000|2021-07-02 08:56:20|33423.7|33282.7|33432.5|33291.5|33433.8|33292.8|33423.7|33282.7|25
1625216190000|2021-07-02 08:56:30|33433|33292|33434.9|33293.9|33436.4|33295.4|33433|33292|20
1625216200000|2021-07-02 08:56:40|33435.1|33294.1|33431.9|33290.9|33435.8|33294.8|33431.9|33290.9|9
1625216210000|2021-07-02 08:56:50|33432.6|33291.6|33434.9|33293.9|33434.9|33293.9|33430.6|33289.6|22
1625216220000|2021-07-02 08:57:00|33434.3|33293.3|33436.8|33295.8|33437.3|33296.3|33432.8|33291.8|17
1625216230000|2021-07-02 08:57:10|33437.3|33296.3|33458.5|33317.5|33458.5|33317.5|33436.1|33295.1|26
1625216240000|2021-07-02 08:57:20|33459|33318|33468.7|33327.7|33468.7|33327.7|33459|33318|13
1625216250000|2021-07-02 08:57:30|33465.8|33324.8|33473.4|33332.4|33474.8|33333.8|33465.8|33324.8|20
1625216260000|2021-07-02 08:57:40|33473.5|33332.5|33468.3|33327.3|33473.7|33332.7|33467.9|33326.9|20
1625216270000|2021-07-02 08:57:50|33467.8|33326.8|33472.9|33331.9|33472.9|33331.9|33465.4|33324.4|27
1625216280000|2021-07-02 08:58:00|33473.3|33332.3|33474.7|33333.7|33475.5|33334.5|33470|33329|23
1625216290000|2021-07-02 08:58:10|33475.3|33334.3|33479.6|33338.6|33479.6|33338.6|33470.5|33329.5|15
1625216300000|2021-07-02 08:58:20|33478.5|33337.5|33473|33332|33479.2|33338.2|33473|33332|19
1625216310000|2021-07-02 08:58:30|33471.1|33330.1|33446.3|33305.3|33471.1|33330.1|33446.3|33305.3|25
1625216320000|2021-07-02 08:58:40|33447.5|33306.5|33445.2|33304.2|33447.9|33306.9|33445.2|33304.2|15
1625216330000|2021-07-02 08:58:50|33445.3|33304.3|33449.9|33308.9|33458.1|33317.1|33445.2|33304.2|20
1625216340000|2021-07-02 08:59:00|33450.4|33309.4|33453.3|33312.3|33457.2|33316.2|33450.4|33309.4|23
1625216350000|2021-07-02 08:59:10|33453.1|33312.1|33453.8|33312.8|33454.2|33313.2|33450.9|33309.9|18
1625216360000|2021-07-02 08:59:20|33453.5|33312.5|33460.4|33319.4|33464.1|33323.1|33453.5|33312.5|24
1625216370000|2021-07-02 08:59:30|33461.1|33320.1|33461|33320|33461.5|33320.5|33461|33320|9
1625216380000|2021-07-02 08:59:40|33461.3|33320.3|33449|33308|33461.3|33320.3|33448.6|33307.6|16
1625216390000|2021-07-02 08:59:50|33449.1|33308.1|33444.9|33303.9|33450|33309|33442.8|33301.8|22
1625216400000|2021-07-02 09:00:00|33445.4|33304.4|33455.5|33314.5|33460.2|33319.2|33445.4|33304.4|21
1625216410000|2021-07-02 09:00:10|33456.1|33315.1|33452.2|33311.2|33459.8|33318.8|33452.1|33311.1|23
1625216420000|2021-07-02 09:00:20|33452.1|33311.1|33440.6|33299.6|33452.1|33311.1|33440.6|33299.6|24
1625216430000|2021-07-02 09:00:30|33439.9|33298.9|33436.5|33295.5|33440.8|33299.8|33436.5|33295.5|19
1625216440000|2021-07-02 09:00:40|33436.6|33295.6|33411.3|33270.3|33436.6|33295.6|33407.8|33266.8|25
1625216450000|2021-07-02 09:00:50|33409.5|33268.5|33405.6|33264.6|33411.1|33270.1|33404.4|33263.4|16
1625216460000|2021-07-02 09:01:00|33405.7|33264.7|33404.4|33263.4|33405.7|33264.7|33404.4|33263.4|10
1625216470000|2021-07-02 09:01:10|33410.8|33269.8|33420.1|33279.1|33420.1|33279.1|33410.8|33269.8|19
1625216480000|2021-07-02 09:01:20|33421.7|33280.7|33429|33288|33429.8|33288.8|33421.7|33280.7|15
1625216490000|2021-07-02 09:01:30|33429.7|33288.7|33426.1|33285.1|33429.7|33288.7|33426|33285|19
1625216500000|2021-07-02 09:01:40|33426.3|33285.3|33410|33269|33427.5|33286.5|33406.2|33265.2|27
1625216510000|2021-07-02 09:01:50|33412.5|33271.5|33420.9|33279.9|33420.9|33279.9|33412.5|33271.5|20
1625216520000|2021-07-02 09:02:00|33422.1|33281.1|33419.7|33278.7|33422.6|33281.6|33419.6|33278.6|20
1625216530000|2021-07-02 09:02:10|33421.3|33280.3|33435.8|33294.8|33435.8|33294.8|33420|33279|23
1625216540000|2021-07-02 09:02:20|33436.3|33295.3|33445.2|33304.2|33446.8|33305.8|33436.3|33295.3|19
1625216550000|2021-07-02 09:02:30|33445.7|33304.7|33446.4|33305.4|33448.3|33307.3|33445.1|33304.1|22
1625216560000|2021-07-02 09:02:40|33445.9|33304.9|33447.5|33306.5|33448.2|33307.2|33445.5|33304.5|17
1625216570000|2021-07-02 09:02:50|33447.1|33306.1|33439.6|33298.6|33447.6|33306.6|33439.6|33298.6|23
1625216580000|2021-07-02 09:03:00|33440.6|33299.6|33420.1|33279.1|33440.6|33299.6|33420|33279|25
1625216590000|2021-07-02 09:03:10|33420.2|33279.2|33426|33285|33427.3|33286.3|33419.6|33278.6|19
1625216600000|2021-07-02 09:03:20|33425.5|33284.5|33422.6|33281.6|33430.2|33289.2|33422.6|33281.6|25
1625216610000|2021-07-02 09:03:30|33420.9|33279.9|33395.2|33254.2|33420.9|33279.9|33395.2|33254.2|28
1625216620000|2021-07-02 09:03:40|33394.9|33253.9|33393.8|33252.8|33395.8|33254.8|33393.8|33252.8|13
1625216630000|2021-07-02 09:03:50|33393.5|33252.5|33391.6|33250.6|33393.7|33252.7|33391.6|33250.6|18
1625216640000|2021-07-02 09:04:00|33388.9|33247.9|33382.5|33241.5|33388.9|33247.9|33382.1|33241.1|16
1625216650000|2021-07-02 09:04:10|33382.2|33241.2|33379.2|33238.2|33382.4|33241.4|33379.2|33238.2|13
1625216660000|2021-07-02 09:04:20|33378|33237|33378.1|33237.1|33379.1|33238.1|33377.9|33236.9|16
1625216670000|2021-07-02 09:04:30|33377.9|33236.9|33392.1|33251.1|33392.8|33251.8|33377.8|33236.8|16
1625216680000|2021-07-02 09:04:40|33392.6|33251.6|33394.3|33253.3|33395.1|33254.1|33391.9|33250.9|15
1625216690000|2021-07-02 09:04:50|33394.4|33253.4|33370.7|33229.7|33395.1|33254.1|33370.7|33229.7|19
1625216700000|2021-07-02 09:05:00|33371.6|33230.6|33360.8|33219.8|33371.6|33230.6|33358.6|33217.6|26
1625216710000|2021-07-02 09:05:10|33359.1|33218.1|33348.6|33207.6|33359.2|33218.2|33348.6|33207.6|23
1625216720000|2021-07-02 09:05:20|33348.7|33207.7|33338.1|33197.1|33348.7|33207.7|33337.9|33196.9|21
1625216730000|2021-07-02 09:05:30|33337.8|33196.8|33337.8|33196.8|33338.9|33197.9|33337.1|33196.1|20
1625216740000|2021-07-02 09:05:40|33337.7|33196.7|33348.1|33207.1|33348.6|33207.6|33337.7|33196.7|21
1625216750000|2021-07-02 09:05:50|33348|33207|33346.4|33205.4|33348|33207|33346.3|33205.3|26
1625216760000|2021-07-02 09:06:00|33346.5|33205.5|33350|33209|33353.2|33212.2|33346.5|33205.5|22
1625216770000|2021-07-02 09:06:10|33350.2|33209.2|33332.5|33191.5|33351.1|33210.1|33332.5|33191.5|23
1625216780000|2021-07-02 09:06:20|33331.9|33190.9|33333.1|33192.1|33334.4|33193.4|33327.2|33186.2|20
1625216790000|2021-07-02 09:06:30|33332.9|33191.9|33327.6|33186.6|33334.3|33193.3|33327.1|33186.1|25
1625216800000|2021-07-02 09:06:40|33328.1|33187.1|33312.5|33171.5|33328.7|33187.7|33312.5|33171.5|26
1625216810000|2021-07-02 09:06:50|33310.3|33169.3|33318.3|33177.3|33320.6|33179.6|33308.2|33167.2|26
1625216820000|2021-07-02 09:07:00|33319.2|33178.2|33321.9|33180.9|33326.7|33185.7|33317.6|33176.6|26
1625216830000|2021-07-02 09:07:10|33321.5|33180.5|33314.6|33173.6|33322.4|33181.4|33311.9|33170.9|17
1625216840000|2021-07-02 09:07:20|33314.3|33173.3|33319.6|33178.6|33319.6|33178.6|33311.9|33170.9|14
1625216850000|2021-07-02 09:07:30|33317.6|33176.6|33345.3|33204.3|33346.2|33205.2|33316.8|33175.8|26
1625216860000|2021-07-02 09:07:40|33346.3|33205.3|33347.2|33206.2|33347.2|33206.2|33343.6|33202.6|16
1625216870000|2021-07-02 09:07:50|33347.7|33206.7|33328.2|33187.2|33347.7|33206.7|33327|33186|19
1625216880000|2021-07-02 09:08:00|33328.4|33187.4|33340.2|33199.2|33340.3|33199.3|33322.6|33181.6|22
1625216890000|2021-07-02 09:08:10|33341.1|33200.1|33336|33195|33342.7|33201.7|33332.1|33191.1|20
1625216900000|2021-07-02 09:08:20|33337.5|33196.5|33336.6|33195.6|33340.8|33199.8|33335.6|33194.6|20
1625216910000|2021-07-02 09:08:30|33336|33195|33335.3|33194.3|33337|33196|33335.3|33194.3|19
1625216920000|2021-07-02 09:08:40|33335.6|33194.6|33343.2|33202.2|33343.2|33202.2|33331.3|33190.3|20
1625216930000|2021-07-02 09:08:50|33342.4|33201.4|33354.7|33213.7|33357.4|33216.4|33342.4|33201.4|21
1625216940000|2021-07-02 09:09:00|33354.9|33213.9|33381|33240|33381|33240|33354.7|33213.7|23
1625216950000|2021-07-02 09:09:10|33378|33237|33355.5|33214.5|33380.2|33239.2|33355.3|33214.3|23
1625216960000|2021-07-02 09:09:20|33354.9|33213.9|33353.1|33212.1|33358.1|33217.1|33351.1|33210.1|23
1625216970000|2021-07-02 09:09:30|33357.9|33216.9|33342|33201|33357.9|33216.9|33341.8|33200.8|16
1625216980000|2021-07-02 09:09:40|33341.8|33200.8|33355.1|33214.1|33356.1|33215.1|33339.5|33198.5|26
1625216990000|2021-07-02 09:09:50|33353.9|33212.9|33343|33202|33357.2|33216.2|33342.9|33201.9|22
1625217000000|2021-07-02 09:10:00|33342.7|33201.7|33339.5|33198.5|33342.7|33201.7|33335.8|33194.8|18
1625217010000|2021-07-02 09:10:10|33339.1|33198.1|33337.6|33196.6|33348.4|33207.4|33333.9|33192.9|23
1625217020000|2021-07-02 09:10:20|33338.5|33197.5|33340.3|33199.3|33342|33201|33337.2|33196.2|18
1625217030000|2021-07-02 09:10:30|33343.6|33202.6|33347|33206|33347|33206|33339.7|33198.7|17
1625217040000|2021-07-02 09:10:40|33345.8|33204.8|33353.9|33212.9|33353.9|33212.9|33345.4|33204.4|20
1625217050000|2021-07-02 09:10:50|33354.8|33213.8|33354.1|33213.1|33355.3|33214.3|33351.5|33210.5|16
1625217060000|2021-07-02 09:11:00|33354.9|33213.9|33353.7|33212.7|33362.3|33221.3|33351.4|33210.4|22
1625217070000|2021-07-02 09:11:10|33352.3|33211.3|33361.8|33220.8|33362.4|33221.4|33352.3|33211.3|18
1625217080000|2021-07-02 09:11:20|33361.3|33220.3|33351.7|33210.7|33362.5|33221.5|33350.8|33209.8|20
1625217090000|2021-07-02 09:11:30|33351.1|33210.1|33345.3|33204.3|33351.1|33210.1|33343.6|33202.6|19
1625217100000|2021-07-02 09:11:40|33344.4|33203.4|33346.4|33205.4|33347.3|33206.3|33341.8|33200.8|22
1625217110000|2021-07-02 09:11:50|33343.9|33202.9|33342.4|33201.4|33344.5|33203.5|33342.4|33201.4|11
1625217120000|2021-07-02 09:12:00|33342.1|33201.1|33338.6|33197.6|33342.1|33201.1|33338.6|33197.6|17
1625217130000|2021-07-02 09:12:10|33339|33198|33329.3|33188.3|33340.7|33199.7|33329.3|33188.3|14
1625217140000|2021-07-02 09:12:20|33329|33188|33331.5|33190.5|33332.2|33191.2|33327.8|33186.8|20
1625217150000|2021-07-02 09:12:30|33329.4|33188.4|33325|33184|33331.4|33190.4|33324.2|33183.2|15
1625217160000|2021-07-02 09:12:40|33327.5|33186.5|33341.7|33200.7|33341.7|33200.7|33323.9|33182.9|23
1625217170000|2021-07-02 09:12:50|33342.4|33201.4|33328|33187|33344.6|33203.6|33327.4|33186.4|26
1625217180000|2021-07-02 09:13:00|33327.7|33186.7|33333.6|33192.6|33337.5|33196.5|33324.3|33183.3|17
1625217190000|2021-07-02 09:13:10|33333.2|33192.2|33333.5|33192.5|33334.6|33193.6|33329.1|33188.1|24
1625217200000|2021-07-02 09:13:20|33332.7|33191.7|33333.9|33192.9|33335.5|33194.5|33330.4|33189.4|21
1625217210000|2021-07-02 09:13:30|33333.3|33192.3|33326.2|33185.2|33333.3|33192.3|33323.1|33182.1|24
1625217220000|2021-07-02 09:13:40|33323.4|33182.4|33320.1|33179.1|33325.7|33184.7|33320.1|33179.1|14
1625217230000|2021-07-02 09:13:50|33320.2|33179.2|33313.5|33172.5|33320.2|33179.2|33312|33171|24
1625217240000|2021-07-02 09:14:00|33312.9|33171.9|33311.7|33170.7|33316.6|33175.6|33308.7|33167.7|15
1625217250000|2021-07-02 09:14:10|33311.8|33170.8|33311|33170|33312.9|33171.9|33310.1|33169.1|20
1625217260000|2021-07-02 09:14:20|33311.5|33170.5|33335.9|33194.9|33336.3|33195.3|33310.9|33169.9|22
1625217270000|2021-07-02 09:14:30|33335.1|33194.1|33328.8|33187.8|33335.1|33194.1|33328.8|33187.8|10
1625217280000|2021-07-02 09:14:40|33328.7|33187.7|33334.3|33193.3|33334.3|33193.3|33328.5|33187.5|7
1625217290000|2021-07-02 09:14:50|33333.1|33192.1|33343.6|33202.6|33343.6|33202.6|33332.9|33191.9|20
1625217300000|2021-07-02 09:15:00|33342.7|33201.7|33340|33199|33342.8|33201.8|33334.7|33193.7|16
1625217310000|2021-07-02 09:15:10|33338.1|33197.1|33336.4|33195.4|33340|33199|33333.3|33192.3|21
1625217320000|2021-07-02 09:15:20|33337.4|33196.4|33337.6|33196.6|33339.5|33198.5|33331.5|33190.5|23
1625217330000|2021-07-02 09:15:30|33334.9|33193.9|33260.2|33119.2|33334.9|33193.9|33260.2|33119.2|23
1625217340000|2021-07-02 09:15:40|33257.7|33116.7|33295.4|33154.4|33297.1|33156.1|33257.7|33116.7|24
1625217350000|2021-07-02 09:15:50|33287.1|33146.1|33261.6|33120.6|33288.3|33147.3|33261.6|33120.6|19
1625217360000|2021-07-02 09:16:00|33263.4|33122.4|33262.8|33121.8|33273.4|33132.4|33262.2|33121.2|23
1625217370000|2021-07-02 09:16:10|33262.9|33121.9|33262.3|33121.3|33267.5|33126.5|33260.5|33119.5|20
1625217380000|2021-07-02 09:16:20|33262|33121|33247|33106|33262.3|33121.3|33244.4|33103.4|24
1625217390000|2021-07-02 09:16:30|33246.9|33105.9|33236.3|33095.3|33247.2|33106.2|33228.9|33087.9|27
1625217400000|2021-07-02 09:16:40|33232.5|33091.5|33237.4|33096.4|33245.7|33104.7|33229.7|33088.7|28
1625217410000|2021-07-02 09:16:50|33235.8|33094.8|33246.6|33105.6|33246.8|33105.8|33235.8|33094.8|26
1625217420000|2021-07-02 09:17:00|33247.5|33106.5|33241.5|33100.5|33248.3|33107.3|33241.5|33100.5|25
1625217430000|2021-07-02 09:17:10|33240.7|33099.7|33188.9|33047.9|33241.3|33100.3|33172.6|33031.6|27
1625217440000|2021-07-02 09:17:20|33191.2|33050.2|33207.6|33066.6|33226|33085|33189|33048|28
1625217450000|2021-07-02 09:17:30|33203.6|33062.6|33176.4|33035.4|33203.6|33062.6|33163.5|33022.5|29
1625217460000|2021-07-02 09:17:40|33176|33035|33178.1|33037.1|33188.9|33047.9|33164.9|33023.9|28
1625217470000|2021-07-02 09:17:50|33177.7|33036.7|33179.9|33038.9|33189.9|33048.9|33177.7|33036.7|25
1625217480000|2021-07-02 09:18:00|33180|33039|33192.3|33051.3|33192.4|33051.4|33180|33039|24
1625217490000|2021-07-02 09:18:10|33192.2|33051.2|33175.5|33034.5|33199.3|33058.3|33174.7|33033.7|27
1625217500000|2021-07-02 09:18:20|33173.5|33032.5|33171.1|33030.1|33174.9|33033.9|33166.9|33025.9|27
1625217510000|2021-07-02 09:18:30|33171.8|33030.8|33188|33047|33188|33047|33171.8|33030.8|26
1625217520000|2021-07-02 09:18:40|33193.9|33052.9|33129.7|32988.7|33194.3|33053.3|33128.4|32987.4|24
1625217530000|2021-07-02 09:18:50|33131.3|32990.3|33133.7|32992.7|33152.1|33011.1|33124.8|32983.8|27
1625217540000|2021-07-02 09:19:00|33124.9|32983.9|33140.8|32999.8|33140.8|32999.8|33119.7|32978.7|27
1625217550000|2021-07-02 09:19:10|33142|33001|33123.2|32982.2|33142.8|33001.8|33123.2|32982.2|24
1625217560000|2021-07-02 09:19:20|33123.3|32982.3|33129.1|32988.1|33130|32989|33123.3|32982.3|25
1625217570000|2021-07-02 09:19:30|33129.2|32988.2|33127.6|32986.6|33129.4|32988.4|33116.7|32975.7|25
1625217580000|2021-07-02 09:19:40|33127.9|32986.9|33094.1|32953.1|33137.3|32996.3|33092.4|32951.4|26
1625217590000|2021-07-02 09:19:50|33093.3|32952.3|33092.3|32951.3|33106.6|32965.6|33092.3|32951.3|25
1625217600000|2021-07-02 09:20:00|33091.5|32950.5|33106.7|32965.7|33107.2|32966.2|33078.7|32937.7|23
1625217610000|2021-07-02 09:20:10|33107.2|32966.2|33113.2|32972.2|33115.9|32974.9|33094.3|32953.3|23
1625217620000|2021-07-02 09:20:20|33113.4|32972.4|33085.3|32944.3|33113.4|32972.4|33081.9|32940.9|23
1625217630000|2021-07-02 09:20:30|33085.4|32944.4|33088.7|32947.7|33090.7|32949.7|33085.4|32944.4|22
1625217640000|2021-07-02 09:20:40|33088.9|32947.9|33081.7|32940.7|33089.4|32948.4|33078.4|32937.4|23
1625217650000|2021-07-02 09:20:50|33081|32940|33084.2|32943.2|33085.7|32944.7|33079.7|32938.7|24
1625217660000|2021-07-02 09:21:00|33081.8|32940.8|33079.2|32938.2|33081.8|32940.8|33070.3|32929.3|20
1625217670000|2021-07-02 09:21:10|33079.3|32938.3|33077.6|32936.6|33079.3|32938.3|33076.7|32935.7|17
1625217680000|2021-07-02 09:21:20|33077.2|32936.2|33080.2|32939.2|33080.2|32939.2|33077.2|32936.2|9
1625217690000|2021-07-02 09:21:30|33079.7|32938.7|33081|32940|33081|32940|33079.7|32938.7|9
1625217700000|2021-07-02 09:21:40|33081.4|32940.4|33105.8|32964.8|33105.8|32964.8|33081.4|32940.4|23
1625217710000|2021-07-02 09:21:50|33104.1|32963.1|33071.4|32930.4|33104.1|32963.1|33069.2|32928.2|22
1625217720000|2021-07-02 09:22:00|33071.5|32930.5|33069.8|32928.8|33072.7|32931.7|33069|32928|20
1625217730000|2021-07-02 09:22:10|33069|32928|33042.1|32901.1|33069|32928|33040.6|32899.6|24
1625217740000|2021-07-02 09:22:20|33044.9|32903.9|33024.7|32883.7|33049.3|32908.3|33024.3|32883.3|26
1625217750000|2021-07-02 09:22:30|33024.9|32883.9|33016|32875|33029.3|32888.3|33015.4|32874.4|22
1625217760000|2021-07-02 09:22:40|33016.6|32875.6|33029.9|32888.9|33036.1|32895.1|33016.5|32875.5|28
1625217770000|2021-07-02 09:22:50|33029.6|32888.6|33044.8|32903.8|33044.8|32903.8|33028.5|32887.5|27
1625217780000|2021-07-02 09:23:00|33043.8|32902.8|33057.9|32916.9|33058.3|32917.3|33041.6|32900.6|28
1625217790000|2021-07-02 09:23:10|33056.6|32915.6|33050|32909|33058|32917|33048.4|32907.4|22
1625217800000|2021-07-02 09:23:20|33050.3|32909.3|33071.9|32930.9|33072.4|32931.4|33049|32908|24
1625217810000|2021-07-02 09:23:30|33073.5|32932.5|33075.4|32934.4|33084.1|32943.1|33067.9|32926.9|21
1625217820000|2021-07-02 09:23:40|33077|32936|33082.1|32941.1|33084|32943|33075.1|32934.1|24
1625217830000|2021-07-02 09:23:50|33083.6|32942.6|33091.9|32950.9|33094.3|32953.3|33081.9|32940.9|25
1625217840000|2021-07-02 09:24:00|33091.3|32950.3|33096.6|32955.6|33098.4|32957.4|33091.3|32950.3|23
1625217850000|2021-07-02 09:24:10|33096.5|32955.5|33058.4|32917.4|33096.6|32955.6|33058.1|32917.1|22
1625217860000|2021-07-02 09:24:20|33059.5|32918.5|33064.9|32923.9|33064.9|32923.9|33050.5|32909.5|22
1625217870000|2021-07-02 09:24:30|33063.6|32922.6|33050.3|32909.3|33063.6|32922.6|33050.3|32909.3|22
1625217880000|2021-07-02 09:24:40|33049.8|32908.8|33040|32899|33053.7|32912.7|33040|32899|17
1625217890000|2021-07-02 09:24:50|33042|32901|33054.6|32913.6|33057.6|32916.6|33041.9|32900.9|22
1625217900000|2021-07-02 09:25:00|33055|32914|33020.1|32879.1|33055.7|32914.7|33020.1|32879.1|24
1625217910000|2021-07-02 09:25:10|33019.9|32878.9|33034.3|32893.3|33044.7|32903.7|33018.9|32877.9|27
1625217920000|2021-07-02 09:25:20|33036.8|32895.8|33045.8|32904.8|33045.8|32904.8|33034.4|32893.4|27
1625217930000|2021-07-02 09:25:30|33045.2|32904.2|33050.9|32909.9|33063.6|32922.6|33045.2|32904.2|26
1625217940000|2021-07-02 09:25:40|33050.4|32909.4|33064.8|32923.8|33064.8|32923.8|33047.4|32906.4|24
1625217950000|2021-07-02 09:25:50|33064.6|32923.6|33064.3|32923.3|33066.9|32925.9|33062.2|32921.2|19
1625217960000|2021-07-02 09:26:00|33064.2|32923.2|33068|32927|33069.3|32928.3|33064.2|32923.2|25
1625217970000|2021-07-02 09:26:10|33068.1|32927.1|33064.3|32923.3|33070|32929|33062.5|32921.5|23
1625217980000|2021-07-02 09:26:20|33063.7|32922.7|33067.1|32926.1|33068.4|32927.4|33062.7|32921.7|23
1625217990000|2021-07-02 09:26:30|33067.2|32926.2|33071.7|32930.7|33072.2|32931.2|33067.2|32926.2|21
1625218000000|2021-07-02 09:26:40|33072.2|32931.2|33072.8|32931.8|33077.6|32936.6|33071.1|32930.1|23
1625218010000|2021-07-02 09:26:50|33071.9|32930.9|33077.2|32936.2|33077.2|32936.2|33071.9|32930.9|21
1625218020000|2021-07-02 09:27:00|33076.4|32935.4|33071.5|32930.5|33077.1|32936.1|33071.5|32930.5|19
1625218030000|2021-07-02 09:27:10|33070.7|32929.7|33066.6|32925.6|33070.7|32929.7|33063.8|32922.8|23
1625218040000|2021-07-02 09:27:20|33065.3|32924.3|33065.9|32924.9|33069.7|32928.7|33063.4|32922.4|27
1625218050000|2021-07-02 09:27:30|33066.6|32925.6|33065.7|32924.7|33067.2|32926.2|33065.7|32924.7|22
1625218060000|2021-07-02 09:27:40|33066.1|32925.1|33060.3|32919.3|33067.6|32926.6|33060.3|32919.3|24
1625218070000|2021-07-02 09:27:50|33060.8|32919.8|33070.5|32929.5|33072.3|32931.3|33057.4|32916.4|20
1625218080000|2021-07-02 09:28:00|33071.7|32930.7|33070.1|32929.1|33071.7|32930.7|33070.1|32929.1|8
1625218090000|2021-07-02 09:28:10|33071.3|32930.3|33074|32933|33076.3|32935.3|33071.3|32930.3|12
1625218100000|2021-07-02 09:28:20|33074.2|32933.2|33074|32933|33074.2|32933.2|33073.5|32932.5|4
1625218110000|2021-07-02 09:28:30|33075.8|32934.8|33077.1|32936.1|33080.2|32939.2|33075.8|32934.8|14
1625218120000|2021-07-02 09:28:40|33077.6|32936.6|33077.3|32936.3|33078.1|32937.1|33075.1|32934.1|13
1625218130000|2021-07-02 09:28:50|33077.2|32936.2|33077.5|32936.5|33077.5|32936.5|33074|32933|14
1625218140000|2021-07-02 09:29:00|33077.4|32936.4|33079.3|32938.3|33079.8|32938.8|33076.1|32935.1|17
1625218150000|2021-07-02 09:29:10|33079.2|32938.2|33080.2|32939.2|33080.2|32939.2|33078|32937|11
1625218160000|2021-07-02 09:29:20|33081.2|32940.2|33064.2|32923.2|33081.8|32940.8|33064.1|32923.1|21
1625218170000|2021-07-02 09:29:30|33064|32923|33058.4|32917.4|33066.6|32925.6|33057.9|32916.9|27
1625218180000|2021-07-02 09:29:40|33056.9|32915.9|33051.3|32910.3|33056.9|32915.9|33048.7|32907.7|25
1625218190000|2021-07-02 09:29:50|33049.3|32908.3|33046.4|32905.4|33049.3|32908.3|33046.1|32905.1|18
1625218200000|2021-07-02 09:30:00|33046.8|32905.8|33062.1|32921.1|33062.1|32921.1|33045.7|32904.7|24
1625218210000|2021-07-02 09:30:10|33065.2|32924.2|33058.1|32917.1|33069.3|32928.3|33058.1|32917.1|28
1625218220000|2021-07-02 09:30:20|33056.8|32915.8|33050.8|32909.8|33060.1|32919.1|33049.9|32908.9|27
1625218230000|2021-07-02 09:30:30|33050.6|32909.6|33025.6|32884.6|33052.2|32911.2|33025.6|32884.6|25
1625218240000|2021-07-02 09:30:40|33024.7|32883.7|33016.5|32875.5|33024.7|32883.7|33014.4|32873.4|21
1625218250000|2021-07-02 09:30:50|33017.7|32876.7|33004.2|32863.2|33027.8|32886.8|33004.1|32863.1|22
1625218260000|2021-07-02 09:31:00|33004.1|32863.1|32994|32853|33005.2|32864.2|32992.5|32851.5|23
1625218270000|2021-07-02 09:31:10|32992.8|32851.8|33000.3|32859.3|33005.4|32864.4|32989.7|32848.7|25
1625218280000|2021-07-02 09:31:20|33000|32859|33006.9|32865.9|33011|32870|32999.9|32858.9|27
1625218290000|2021-07-02 09:31:30|33005.9|32864.9|32999.2|32858.2|33005.9|32864.9|32995|32854|23
1625218300000|2021-07-02 09:31:40|33000|32859|32995.3|32854.3|33008.6|32867.6|32995.3|32854.3|27
1625218310000|2021-07-02 09:31:50|32996.6|32855.6|32997|32856|32997.9|32856.9|32993|32852|26
1625218320000|2021-07-02 09:32:00|32995|32854|33017.9|32876.9|33019.2|32878.2|32993.4|32852.4|23
1625218330000|2021-07-02 09:32:10|33019|32878|33019.6|32878.6|33028.5|32887.5|33013|32872|26
1625218340000|2021-07-02 09:32:20|33020.6|32879.6|33020.9|32879.9|33026.4|32885.4|33017.2|32876.2|24
1625218350000|2021-07-02 09:32:30|33021.6|32880.6|33019.9|32878.9|33021.6|32880.6|33016.8|32875.8|25
1625218360000|2021-07-02 09:32:40|33019.8|32878.8|33024.2|32883.2|33025.4|32884.4|33019.8|32878.8|17
1625218370000|2021-07-02 09:32:50|33025.5|32884.5|33027.5|32886.5|33027.5|32886.5|33022.7|32881.7|26
1625218380000|2021-07-02 09:33:00|33027.4|32886.4|33016.2|32875.2|33028|32887|33015.7|32874.7|24
1625218390000|2021-07-02 09:33:10|33016.1|32875.1|32993.3|32852.3|33019.4|32878.4|32988.1|32847.1|22
1625218400000|2021-07-02 09:33:20|32993.4|32852.4|32993.5|32852.5|32993.5|32852.5|32986.3|32845.3|18
1625218410000|2021-07-02 09:33:30|32992.8|32851.8|32992.5|32851.5|32993.5|32852.5|32989.8|32848.8|17
1625218420000|2021-07-02 09:33:40|32993.5|32852.5|32993.5|32852.5|32993.5|32852.5|32980.6|32839.6|22
1625218430000|2021-07-02 09:33:50|32984.5|32843.5|32990.6|32849.6|32993.5|32852.5|32982.9|32841.9|22
1625218440000|2021-07-02 09:34:00|32989.1|32848.1|32963.9|32822.9|32989.5|32848.5|32963.8|32822.8|19
1625218450000|2021-07-02 09:34:10|32959.2|32818.2|32979.2|32838.2|32979.2|32838.2|32955.9|32814.9|22
1625218460000|2021-07-02 09:34:20|32975.9|32834.9|32989.7|32848.7|32990|32849|32975.9|32834.9|28
1625218470000|2021-07-02 09:34:30|32988.8|32847.8|33002.6|32861.6|33007.3|32866.3|32988.8|32847.8|24
1625218480000|2021-07-02 09:34:40|33001.7|32860.7|32991.5|32850.5|33003.5|32862.5|32985.7|32844.7|27
1625218490000|2021-07-02 09:34:50|32991.7|32850.7|32978|32837|33002.3|32861.3|32978|32837|22
1625218500000|2021-07-02 09:35:00|32977.1|32836.1|32988.2|32847.2|32997.8|32856.8|32976.6|32835.6|28
1625218510000|2021-07-02 09:35:10|32989.1|32848.1|32993.1|32852.1|32994.9|32853.9|32988.9|32847.9|21
1625218520000|2021-07-02 09:35:20|32993.6|32852.6|32990.5|32849.5|32994.3|32853.3|32987.4|32846.4|21
1625218530000|2021-07-02 09:35:30|32989.3|32848.3|32991.9|32850.9|32993.3|32852.3|32987.4|32846.4|19
1625218540000|2021-07-02 09:35:40|32990.9|32849.9|32987.1|32846.1|32992.3|32851.3|32985.9|32844.9|23
1625218550000|2021-07-02 09:35:50|32987.7|32846.7|32989.9|32848.9|32990|32849|32985.9|32844.9|15
1625218560000|2021-07-02 09:36:00|32989.8|32848.8|32987.5|32846.5|32989.8|32848.8|32984.6|32843.6|21
1625218570000|2021-07-02 09:36:10|32987.7|32846.7|32980.4|32839.4|32993|32852|32978|32837|20
1625218580000|2021-07-02 09:36:20|32979.8|32838.8|32973.8|32832.8|32980.9|32839.9|32973.8|32832.8|20
1625218590000|2021-07-02 09:36:30|32973|32832|32973.2|32832.2|32974.7|32833.7|32972.1|32831.1|23
1625218600000|2021-07-02 09:36:40|32974|32833|32973|32832|32978.1|32837.1|32972.5|32831.5|19
1625218610000|2021-07-02 09:36:50|32973.7|32832.7|32972.9|32831.9|32976|32835|32972.6|32831.6|23
1625218620000|2021-07-02 09:37:00|32973.1|32832.1|32976.1|32835.1|32980.5|32839.5|32972.9|32831.9|19
1625218630000|2021-07-02 09:37:10|32976.2|32835.2|32963.7|32822.7|32982.7|32841.7|32963.7|32822.7|26
1625218640000|2021-07-02 09:37:20|32962.8|32821.8|32961.1|32820.1|32966.5|32825.5|32961.1|32820.1|21
1625218650000|2021-07-02 09:37:30|32961.3|32820.3|32956.5|32815.5|32961.4|32820.4|32955.2|32814.2|24
1625218660000|2021-07-02 09:37:40|32956.8|32815.8|32953.9|32812.9|32958.3|32817.3|32953.9|32812.9|17
1625218670000|2021-07-02 09:37:50|32954.4|32813.4|32952|32811|32954.4|32813.4|32950.2|32809.2|16
1625218680000|2021-07-02 09:38:00|32952.4|32811.4|32961.9|32820.9|32962.8|32821.8|32951.7|32810.7|15
1625218690000|2021-07-02 09:38:10|32962.3|32821.3|32971.4|32830.4|32972.6|32831.6|32962.3|32821.3|20
1625218700000|2021-07-02 09:38:20|32971.5|32830.5|32990.5|32849.5|32991.4|32850.4|32971.4|32830.4|19
1625218710000|2021-07-02 09:38:30|32988.7|32847.7|32984.8|32843.8|32990.5|32849.5|32982.4|32841.4|20
1625218720000|2021-07-02 09:38:40|32984.7|32843.7|33006.7|32865.7|33009.8|32868.8|32976.7|32835.7|23
1625218730000|2021-07-02 09:38:50|33004.5|32863.5|33006.7|32865.7|33006.7|32865.7|33002.6|32861.6|21
1625218740000|2021-07-02 09:39:00|33006.8|32865.8|33008.5|32867.5|33008.5|32867.5|33001.1|32860.1|16
1625218750000|2021-07-02 09:39:10|33004.4|32863.4|33008.3|32867.3|33008.3|32867.3|33001.5|32860.5|19
1625218760000|2021-07-02 09:39:20|33008.2|32867.2|33006|32865|33009.2|32868.2|33003.6|32862.6|21
1625218770000|2021-07-02 09:39:30|33009.6|32868.6|33040|32899|33040|32899|33007.7|32866.7|27
1625218780000|2021-07-02 09:39:40|33037.6|32896.6|33031.6|32890.6|33043.7|32902.7|33026.6|32885.6|24
1625218790000|2021-07-02 09:39:50|33031.9|32890.9|33038.9|32897.9|33041.4|32900.4|33031.9|32890.9|28
1625218800000|2021-07-02 09:40:00|33037.6|32896.6|33045.9|32904.9|33047.3|32906.3|33036.6|32895.6|27
1625218810000|2021-07-02 09:40:10|33045.1|32904.1|33049.1|32908.1|33049.5|32908.5|33042.6|32901.6|23
1625218820000|2021-07-02 09:40:20|33049.5|32908.5|33046.8|32905.8|33051.1|32910.1|33043.7|32902.7|27
1625218830000|2021-07-02 09:40:30|33046.3|32905.3|33057.3|32916.3|33058.3|32917.3|33045.9|32904.9|22
1625218840000|2021-07-02 09:40:40|33057.6|32916.6|33094.6|32953.6|33094.6|32953.6|33057|32916|24
1625218850000|2021-07-02 09:40:50|33096.7|32955.7|33106.8|32965.8|33108.1|32967.1|33090.2|32949.2|26
1625218860000|2021-07-02 09:41:00|33106.5|32965.5|33131.1|32990.1|33131.1|32990.1|33106.5|32965.5|22
1625218870000|2021-07-02 09:41:10|33131.6|32990.6|33159.8|33018.8|33170.6|33029.6|33131.6|32990.6|28
1625218880000|2021-07-02 09:41:20|33161.1|33020.1|33101.7|32960.7|33162.5|33021.5|33096.1|32955.1|28
1625218890000|2021-07-02 09:41:30|33101.3|32960.3|33103.9|32962.9|33117.3|32976.3|33099.8|32958.8|26
1625218900000|2021-07-02 09:41:40|33109.8|32968.8|33095|32954|33111.4|32970.4|33095|32954|28
1625218910000|2021-07-02 09:41:50|33089.3|32948.3|33082.2|32941.2|33094.1|32953.1|33082.1|32941.1|24
1625218920000|2021-07-02 09:42:00|33081.6|32940.6|33069.8|32928.8|33081.6|32940.6|33069.6|32928.6|20
1625218930000|2021-07-02 09:42:10|33070.2|32929.2|33064.3|32923.3|33070.3|32929.3|33064.2|32923.2|23
1625218940000|2021-07-02 09:42:20|33064.7|32923.7|33059.3|32918.3|33064.7|32923.7|33059.3|32918.3|20
1625218950000|2021-07-02 09:42:30|33060|32919|33060.4|32919.4|33061.1|32920.1|33059.4|32918.4|18
1625218960000|2021-07-02 09:42:40|33059.2|32918.2|33055.8|32914.8|33059.2|32918.2|33054.6|32913.6|20
1625218970000|2021-07-02 09:42:50|33056|32915|33061.3|32920.3|33061.4|32920.4|33055.8|32914.8|23
1625218980000|2021-07-02 09:43:00|33061.4|32920.4|33051.5|32910.5|33061.4|32920.4|33051.5|32910.5|26
1625218990000|2021-07-02 09:43:10|33051.7|32910.7|33029.3|32888.3|33051.9|32910.9|33029|32888|22
1625219000000|2021-07-02 09:43:20|33028.9|32887.9|33003.7|32862.7|33028.9|32887.9|33003.4|32862.4|22
1625219010000|2021-07-02 09:43:30|33003.5|32862.5|33001.5|32860.5|33007|32866|33000.9|32859.9|25
1625219020000|2021-07-02 09:43:40|33001.7|32860.7|33000.9|32859.9|33002.3|32861.3|32998.3|32857.3|24
1625219030000|2021-07-02 09:43:50|33001.7|32860.7|32987.8|32846.8|33002.4|32861.4|32986.7|32845.7|18
1625219040000|2021-07-02 09:44:00|32989.3|32848.3|32975.5|32834.5|32989.6|32848.6|32975.5|32834.5|21
1625219050000|2021-07-02 09:44:10|32977.2|32836.2|32976.6|32835.6|32996.1|32855.1|32969.9|32828.9|28
1625219060000|2021-07-02 09:44:20|32976.8|32835.8|32977.6|32836.6|32978.7|32837.7|32976.2|32835.2|23
1625219070000|2021-07-02 09:44:30|32977.8|32836.8|32981.9|32840.9|32985.5|32844.5|32977.8|32836.8|26
1625219080000|2021-07-02 09:44:40|32981.1|32840.1|32972.2|32831.2|32982.6|32841.6|32971|32830|22
1625219090000|2021-07-02 09:44:50|32970.9|32829.9|32976.9|32835.9|32978.4|32837.4|32969.7|32828.7|25
1625219100000|2021-07-02 09:45:00|32977|32836|33022|32881|33022|32881|32977|32836|28
1625219110000|2021-07-02 09:45:10|33021.4|32880.4|33010|32869|33024.2|32883.2|33007.8|32866.8|22
1625219120000|2021-07-02 09:45:20|33009.4|32868.4|32999.6|32858.6|33010|32869|32999.6|32858.6|13
1625219130000|2021-07-02 09:45:30|32998.7|32857.7|32998.9|32857.9|33002.2|32861.2|32994.8|32853.8|25
1625219140000|2021-07-02 09:45:40|32999|32858|33000.5|32859.5|33001.1|32860.1|32998|32857|18
1625219150000|2021-07-02 09:45:50|33006.4|32865.4|33011.3|32870.3|33015.6|32874.6|33006.4|32865.4|24
1625219160000|2021-07-02 09:46:00|33011.5|32870.5|33021.4|32880.4|33022|32881|33010.3|32869.3|24
1625219170000|2021-07-02 09:46:10|33022.7|32881.7|33025.2|32884.2|33025.5|32884.5|33021.1|32880.1|21
1625219180000|2021-07-02 09:46:20|33026.7|32885.7|33022|32881|33028.8|32887.8|33021.7|32880.7|22
1625219190000|2021-07-02 09:46:30|33022.2|32881.2|33032.9|32891.9|33033.3|32892.3|33022.2|32881.2|23
1625219200000|2021-07-02 09:46:40|33033.3|32892.3|33039.1|32898.1|33039.1|32898.1|33032.9|32891.9|24
1625219210000|2021-07-02 09:46:50|33038.8|32897.8|33053.8|32912.8|33053.8|32912.8|33037.9|32896.9|18
1625219220000|2021-07-02 09:47:00|33052.8|32911.8|33049.6|32908.6|33052.8|32911.8|33049.6|32908.6|18
1625219230000|2021-07-02 09:47:10|33047.5|32906.5|33039.6|32898.6|33050.7|32909.7|33037.4|32896.4|24
1625219240000|2021-07-02 09:47:20|33039.2|32898.2|33028.1|32887.1|33040.2|32899.2|33026.5|32885.5|25
1625219250000|2021-07-02 09:47:30|33027.7|32886.7|33027.1|32886.1|33028.1|32887.1|33022.9|32881.9|17
1625219260000|2021-07-02 09:47:40|33028.3|32887.3|33034|32893|33035.4|32894.4|33028.3|32887.3|25
1625219270000|2021-07-02 09:47:50|33034.5|32893.5|33032.2|32891.2|33035.2|32894.2|33032.2|32891.2|16
1625219280000|2021-07-02 09:48:00|33032.8|32891.8|33034.2|32893.2|33034.4|32893.4|33032|32891|15
1625219290000|2021-07-02 09:48:10|33033.8|32892.8|33054|32913|33054|32913|33033.8|32892.8|20
1625219300000|2021-07-02 09:48:20|33057.1|32916.1|33051.7|32910.7|33058.4|32917.4|33045.5|32904.5|21
1625219310000|2021-07-02 09:48:30|33053.4|32912.4|33053.9|32912.9|33055.8|32914.8|33045.2|32904.2|24
1625219320000|2021-07-02 09:48:40|33054.7|32913.7|33048.3|32907.3|33055.7|32914.7|33048.3|32907.3|19
1625219330000|2021-07-02 09:48:50|33046.6|32905.6|33049.1|32908.1|33049.2|32908.2|33045.4|32904.4|24
1625219340000|2021-07-02 09:49:00|33048.6|32907.6|33045.9|32904.9|33049.6|32908.6|33045.2|32904.2|26
1625219350000|2021-07-02 09:49:10|33045.8|32904.8|33047.2|32906.2|33051.8|32910.8|33045.8|32904.8|22
1625219360000|2021-07-02 09:49:20|33047.1|32906.1|33053.7|32912.7|33054.7|32913.7|33047.1|32906.1|24
1625219370000|2021-07-02 09:49:30|33053.9|32912.9|33056.4|32915.4|33057.6|32916.6|33052.2|32911.2|25
1625219380000|2021-07-02 09:49:40|33056.5|32915.5|33058.1|32917.1|33058.1|32917.1|33055.8|32914.8|11
1625219390000|2021-07-02 09:49:50|33058.4|32917.4|33050.8|32909.8|33058.4|32917.4|33050.3|32909.3|21
1625219400000|2021-07-02 09:50:00|33050.9|32909.9|33051.1|32910.1|33051.9|32910.9|33050.9|32909.9|7
1625219410000|2021-07-02 09:50:10|33050.4|32909.4|33050|32909|33050.4|32909.4|33049.2|32908.2|10
1625219420000|2021-07-02 09:50:20|33049.8|32908.8|33052.4|32911.4|33052.4|32911.4|33049.1|32908.1|11
1625219430000|2021-07-02 09:50:30|33052.5|32911.5|33060.9|32919.9|33061.9|32920.9|33052.4|32911.4|22
1625219440000|2021-07-02 09:50:40|33060.7|32919.7|33082.1|32941.1|33086.4|32945.4|33060.7|32919.7|17
1625219450000|2021-07-02 09:50:50|33086.2|32945.2|33099.7|32958.7|33100.4|32959.4|33086.2|32945.2|22
1625219460000|2021-07-02 09:51:00|33099.6|32958.6|33095.8|32954.8|33100.2|32959.2|33091.2|32950.2|24
1625219470000|2021-07-02 09:51:10|33096.3|32955.3|33089|32948|33097.2|32956.2|33086|32945|28
1625219480000|2021-07-02 09:51:20|33089.1|32948.1|33081.6|32940.6|33089.1|32948.1|33077.7|32936.7|26
1625219490000|2021-07-02 09:51:30|33083.4|32942.4|33076.8|32935.8|33084.5|32943.5|33071.9|32930.9|25
1625219500000|2021-07-02 09:51:40|33076.2|32935.2|33063|32922|33076.2|32935.2|33063|32922|22
1625219510000|2021-07-02 09:51:50|33062.7|32921.7|33065|32924|33067.1|32926.1|33062.7|32921.7|20
1625219520000|2021-07-02 09:52:00|33065.9|32924.9|33067.7|32926.7|33071.8|32930.8|33065.9|32924.9|21
1625219530000|2021-07-02 09:52:10|33068.6|32927.6|33070.7|32929.7|33070.8|32929.8|33068.6|32927.6|17
1625219540000|2021-07-02 09:52:20|33070.5|32929.5|33079.5|32938.5|33079.5|32938.5|33069.7|32928.7|10
1625219550000|2021-07-02 09:52:30|33079.4|32938.4|33080.5|32939.5|33081.9|32940.9|33078.6|32937.6|16
1625219560000|2021-07-02 09:52:40|33080.9|32939.9|33071.7|32930.7|33080.9|32939.9|33068.9|32927.9|19
1625219570000|2021-07-02 09:52:50|33072.1|32931.1|33074.8|32933.8|33074.8|32933.8|33071|32930|22
1625219580000|2021-07-02 09:53:00|33075.3|32934.3|33073.2|32932.2|33076|32935|33072.4|32931.4|22
1625219590000|2021-07-02 09:53:10|33073.7|32932.7|33076.7|32935.7|33078.6|32937.6|33073.6|32932.6|26
1625219600000|2021-07-02 09:53:20|33076.2|32935.2|33073.6|32932.6|33076.3|32935.3|33073.2|32932.2|25
1625219610000|2021-07-02 09:53:30|33073.9|32932.9|33073.4|32932.4|33074.5|32933.5|33073.3|32932.3|17
1625219620000|2021-07-02 09:53:40|33073.3|32932.3|33071.3|32930.3|33074.2|32933.2|33071.2|32930.2|16
1625219630000|2021-07-02 09:53:50|33071.2|32930.2|33071.5|32930.5|33071.5|32930.5|33071.2|32930.2|7
1625219640000|2021-07-02 09:54:00|33072.5|32931.5|33073|32932|33073.4|32932.4|33070.6|32929.6|7
1625219650000|2021-07-02 09:54:10|33073.6|32932.6|33070.4|32929.4|33073.9|32932.9|33070.4|32929.4|13
1625219660000|2021-07-02 09:54:20|33064.2|32923.2|33063.8|32922.8|33068.6|32927.6|33056.4|32915.4|22
1625219670000|2021-07-02 09:54:30|33061.9|32920.9|33056.1|32915.1|33061.9|32920.9|33054.3|32913.3|14
1625219680000|2021-07-02 09:54:40|33055.9|32914.9|33038.7|32897.7|33056|32915|33038.6|32897.6|19
1625219690000|2021-07-02 09:54:50|33038.8|32897.8|33043.6|32902.6|33043.6|32902.6|33038.8|32897.8|13
1625219700000|2021-07-02 09:55:00|33041.7|32900.7|33036.6|32895.6|33044.9|32903.9|33036.6|32895.6|20
1625219710000|2021-07-02 09:55:10|33037.4|32896.4|33031|32890|33040|32899|33029.7|32888.7|20
1625219720000|2021-07-02 09:55:20|33031.4|32890.4|33025|32884|33031.4|32890.4|33023.2|32882.2|11
1625219730000|2021-07-02 09:55:30|33025.4|32884.4|33029.2|32888.2|33029.3|32888.3|33025|32884|13
1625219740000|2021-07-02 09:55:40|33029.3|32888.3|33026|32885|33029.3|32888.3|33023.1|32882.1|18
1625219750000|2021-07-02 09:55:50|33026.5|32885.5|33029.8|32888.8|33030.2|32889.2|33026.3|32885.3|18
1625219760000|2021-07-02 09:56:00|33030.2|32889.2|33039.2|32898.2|33042.7|32901.7|33030|32889|23
1625219770000|2021-07-02 09:56:10|33041.2|32900.2|33043|32902|33048.7|32907.7|33041.2|32900.2|23
1625219780000|2021-07-02 09:56:20|33040.8|32899.8|33044.7|32903.7|33045.5|32904.5|33039.5|32898.5|26
1625219790000|2021-07-02 09:56:30|33042.8|32901.8|33045|32904|33045|32904|33041|32900|25
1625219800000|2021-07-02 09:56:40|33044|32903|33044|32903|33044.7|32903.7|33043.7|32902.7|8
1625219810000|2021-07-02 09:56:50|33044.1|32903.1|33044.6|32903.6|33045.4|32904.4|33044.1|32903.1|5
1625219820000|2021-07-02 09:57:00|33045.5|32904.5|33043.1|32902.1|33045.5|32904.5|33041.4|32900.4|7
1625219830000|2021-07-02 09:57:10|33042.3|32901.3|33044.9|32903.9|33044.9|32903.9|33041|32900|8
1625219840000|2021-07-02 09:57:20|33045.5|32904.5|33054.3|32913.3|33054.3|32913.3|33041.5|32900.5|17
1625219850000|2021-07-02 09:57:30|33060.4|32919.4|33061|32920|33061.3|32920.3|33056.7|32915.7|14
1625219860000|2021-07-02 09:57:40|33060.9|32919.9|33094.4|32953.4|33094.4|32953.4|33060.9|32919.9|18
1625219870000|2021-07-02 09:57:50|33095.3|32954.3|33049.6|32908.6|33095.6|32954.6|33047|32906|26
1625219880000|2021-07-02 09:58:00|33049.7|32908.7|33044.7|32903.7|33052.8|32911.8|33044.7|32903.7|26
1625219890000|2021-07-02 09:58:10|33046.1|32905.1|33037.1|32896.1|33046.6|32905.6|33037|32896|22
1625219900000|2021-07-02 09:58:20|33035.8|32894.8|33037|32896|33039.6|32898.6|33035.8|32894.8|22
1625219910000|2021-07-02 09:58:30|33036.2|32895.2|33024.3|32883.3|33037|32896|33023.9|32882.9|23
1625219920000|2021-07-02 09:58:40|33024.7|32883.7|33025.3|32884.3|33026.6|32885.6|33024.7|32883.7|18
1625219930000|2021-07-02 09:58:50|33026.5|32885.5|33027.9|32886.9|33027.9|32886.9|33024.9|32883.9|13
1625219940000|2021-07-02 09:59:00|33028|32887|33030.4|32889.4|33031.3|32890.3|33028|32887|20
1625219950000|2021-07-02 09:59:10|33034.6|32893.6|33034.1|32893.1|33034.7|32893.7|33031.5|32890.5|21
1625219960000|2021-07-02 09:59:20|33035.6|32894.6|33045.1|32904.1|33045.2|32904.2|33035.6|32894.6|16
1625219970000|2021-07-02 09:59:30|33044.9|32903.9|33040.1|32899.1|33045.9|32904.9|33038.7|32897.7|14
1625219980000|2021-07-02 09:59:40|33040.3|32899.3|33041.6|32900.6|33045|32904|33040.3|32899.3|16
1625219990000|2021-07-02 09:59:50|33042.1|32901.1|33040.6|32899.6|33045.4|32904.4|33040.6|32899.6|17
1625220000000|2021-07-02 10:00:00|33044.2|32903.2|33023.2|32882.2|33044.2|32903.2|33023.2|32882.2|17
1625220010000|2021-07-02 10:00:10|33023.7|32882.7|33004.8|32863.8|33023.7|32882.7|33004.8|32863.8|23
1625220020000|2021-07-02 10:00:20|33004.5|32863.5|33004.1|32863.1|33005.9|32864.9|32998.6|32857.6|27
1625220030000|2021-07-02 10:00:30|33003.4|32862.4|33010.2|32869.2|33018.5|32877.5|33002.8|32861.8|27
1625220040000|2021-07-02 10:00:40|33009.3|32868.3|33006.5|32865.5|33009.3|32868.3|33003.7|32862.7|25
1625220050000|2021-07-02 10:00:50|33006.1|32865.1|32990.8|32849.8|33006.5|32865.5|32990.8|32849.8|25
1625220060000|2021-07-02 10:01:00|32990.3|32849.3|33003.8|32862.8|33004.1|32863.1|32989.9|32848.9|24
1625220070000|2021-07-02 10:01:10|33003.1|32862.1|32996.7|32855.7|33003.4|32862.4|32994.8|32853.8|19
1625220080000|2021-07-02 10:01:20|32997.2|32856.2|32995.9|32854.9|32998|32857|32995.8|32854.8|21
1625220090000|2021-07-02 10:01:30|32996.1|32855.1|32987.5|32846.5|32996.1|32855.1|32985.9|32844.9|20
1625220100000|2021-07-02 10:01:40|32987.3|32846.3|32981.9|32840.9|32987.7|32846.7|32980.7|32839.7|18
1625220110000|2021-07-02 10:01:50|32981.6|32840.6|32969.5|32828.5|32981.6|32840.6|32966.6|32825.6|23
1625220120000|2021-07-02 10:02:00|32968.1|32827.1|32979.2|32838.2|32985.2|32844.2|32967.3|32826.3|19
1625220130000|2021-07-02 10:02:10|32977.9|32836.9|32980.2|32839.2|32984.1|32843.1|32977.9|32836.9|20
1625220140000|2021-07-02 10:02:20|32981.3|32840.3|32983|32842|32983.1|32842.1|32981.3|32840.3|9
1625220150000|2021-07-02 10:02:30|32982.5|32841.5|32970.4|32829.4|32982.5|32841.5|32969.3|32828.3|15
1625220160000|2021-07-02 10:02:40|32970.6|32829.6|32978.2|32837.2|32978.2|32837.2|32968.5|32827.5|24
1625220170000|2021-07-02 10:02:50|32980.6|32839.6|32971.9|32830.9|32981.9|32840.9|32971.9|32830.9|28
1625220180000|2021-07-02 10:03:00|32971.8|32830.8|32972.8|32831.8|32974.6|32833.6|32971.3|32830.3|22
1625220190000|2021-07-02 10:03:10|32973.2|32832.2|32997.4|32856.4|32997.4|32856.4|32973|32832|29
1625220200000|2021-07-02 10:03:20|32997.9|32856.9|33005.7|32864.7|33007.4|32866.4|32995.6|32854.6|24
1625220210000|2021-07-02 10:03:30|33005.1|32864.1|33010.3|32869.3|33011.1|32870.1|33005.1|32864.1|23
1625220220000|2021-07-02 10:03:40|33010.4|32869.4|33012.6|32871.6|33012.6|32871.6|33009.5|32868.5|8
1625220230000|2021-07-02 10:03:50|33015.9|32874.9|33010.7|32869.7|33015.9|32874.9|33010.4|32869.4|17
1625220240000|2021-07-02 10:04:00|33011.1|32870.1|33012.7|32871.7|33013.1|32872.1|33011|32870|11
1625220250000|2021-07-02 10:04:10|33020|32879|33013.3|32872.3|33021|32880|33010.9|32869.9|21
1625220260000|2021-07-02 10:04:20|33013.2|32872.2|32994|32853|33013.2|32872.2|32994|32853|22
1625220270000|2021-07-02 10:04:30|32994.1|32853.1|32992.2|32851.2|32994.7|32853.7|32992.2|32851.2|18
1625220280000|2021-07-02 10:04:40|32992.1|32851.1|32989.1|32848.1|32992.5|32851.5|32988.5|32847.5|21
1625220290000|2021-07-02 10:04:50|32989.2|32848.2|32976.1|32835.1|32989.5|32848.5|32976.1|32835.1|26
1625220300000|2021-07-02 10:05:00|32975.7|32834.7|32974.7|32833.7|32975.7|32834.7|32967.2|32826.2|24
1625220310000|2021-07-02 10:05:10|32971.2|32830.2|32977.3|32836.3|32977.3|32836.3|32964.5|32823.5|21
1625220320000|2021-07-02 10:05:20|32976|32835|32966.1|32825.1|32984.9|32843.9|32966.1|32825.1|28
1625220330000|2021-07-02 10:05:30|32965.5|32824.5|32960|32819|32968.3|32827.3|32959.7|32818.7|23
1625220340000|2021-07-02 10:05:40|32960.4|32819.4|32955.1|32814.1|32961.2|32820.2|32952.9|32811.9|17
1625220350000|2021-07-02 10:05:50|32955.2|32814.2|32930.1|32789.1|32958.5|32817.5|32929.5|32788.5|27
1625220360000|2021-07-02 10:06:00|32930.2|32789.2|32934.4|32793.4|32948.1|32807.1|32930.2|32789.2|26
1625220370000|2021-07-02 10:06:10|32930.9|32789.9|32920.4|32779.4|32933.4|32792.4|32912.7|32771.7|24
1625220380000|2021-07-02 10:06:20|32918.2|32777.2|32925|32784|32930.5|32789.5|32918.2|32777.2|28
1625220390000|2021-07-02 10:06:30|32922.3|32781.3|32917.5|32776.5|32922.3|32781.3|32914.2|32773.2|25
1625220400000|2021-07-02 10:06:40|32916.3|32775.3|32925.3|32784.3|32925.8|32784.8|32916.3|32775.3|22
1625220410000|2021-07-02 10:06:50|32924.9|32783.9|32898.5|32757.5|32924.9|32783.9|32898.5|32757.5|22
1625220420000|2021-07-02 10:07:00|32897.6|32756.6|32896.1|32755.1|32904.8|32763.8|32896|32755|28
1625220430000|2021-07-02 10:07:10|32892.8|32751.8|32896.6|32755.6|32898.2|32757.2|32892.1|32751.1|26
1625220440000|2021-07-02 10:07:20|32899.1|32758.1|32912.2|32771.2|32914.4|32773.4|32897.5|32756.5|24
1625220450000|2021-07-02 10:07:30|32912.5|32771.5|32899.4|32758.4|32913.9|32772.9|32899.4|32758.4|24
1625220460000|2021-07-02 10:07:40|32901.5|32760.5|32909.3|32768.3|32910.2|32769.2|32901.5|32760.5|25
1625220470000|2021-07-02 10:07:50|32905.3|32764.3|32904.7|32763.7|32909|32768|32902.6|32761.6|22
1625220480000|2021-07-02 10:08:00|32904.6|32763.6|32905.3|32764.3|32909.7|32768.7|32904.1|32763.1|20
1625220490000|2021-07-02 10:08:10|32905.6|32764.6|32920.2|32779.2|32920.2|32779.2|32905.6|32764.6|25
1625220500000|2021-07-02 10:08:20|32919.3|32778.3|32920.4|32779.4|32920.5|32779.5|32919.1|32778.1|16
1625220510000|2021-07-02 10:08:30|32920.3|32779.3|32919.9|32778.9|32920.5|32779.5|32919.6|32778.6|13
1625220520000|2021-07-02 10:08:40|32919.8|32778.8|32919.7|32778.7|32927.7|32786.7|32919.6|32778.6|25
1625220530000|2021-07-02 10:08:50|32916.8|32775.8|32895.2|32754.2|32918.1|32777.1|32893.4|32752.4|19
1625220540000|2021-07-02 10:09:00|32895.9|32754.9|32888.4|32747.4|32895.9|32754.9|32883.7|32742.7|22
1625220550000|2021-07-02 10:09:10|32887.8|32746.8|32899.5|32758.5|32902.9|32761.9|32887.8|32746.8|19
1625220560000|2021-07-02 10:09:20|32897.4|32756.4|32898.2|32757.2|32901.2|32760.2|32897.4|32756.4|19
1625220570000|2021-07-02 10:09:30|32898.3|32757.3|32903.4|32762.4|32904.9|32763.9|32898.3|32757.3|19
1625220580000|2021-07-02 10:09:40|32904|32763|32904.3|32763.3|32904.7|32763.7|32903.7|32762.7|13
1625220590000|2021-07-02 10:09:50|32904.6|32763.6|32915.4|32774.4|32917.1|32776.1|32904|32763|11
1625220600000|2021-07-02 10:10:00|32914.4|32773.4|32917.1|32776.1|32917.8|32776.8|32910.8|32769.8|16
1625220610000|2021-07-02 10:10:10|32915.9|32774.9|32922.8|32781.8|32924.3|32783.3|32915.9|32774.9|25
1625220620000|2021-07-02 10:10:20|32923.3|32782.3|32944.6|32803.6|32944.6|32803.6|32923.3|32782.3|28
1625220630000|2021-07-02 10:10:30|32945.1|32804.1|32953|32812|32953|32812|32940.1|32799.1|21
1625220640000|2021-07-02 10:10:40|32952.6|32811.6|32964.7|32823.7|32964.7|32823.7|32951.6|32810.6|28
1625220650000|2021-07-02 10:10:50|32964|32823|32927.8|32786.8|32965.2|32824.2|32926.7|32785.7|17
1625220660000|2021-07-02 10:11:00|32926.7|32785.7|32926|32785|32932.1|32791.1|32924.6|32783.6|25
1625220670000|2021-07-02 10:11:10|32925.9|32784.9|32917.1|32776.1|32926.5|32785.5|32917.1|32776.1|21
1625220680000|2021-07-02 10:11:20|32917.9|32776.9|32909.7|32768.7|32917.9|32776.9|32906|32765|18
1625220690000|2021-07-02 10:11:30|32908.8|32767.8|32880.2|32739.2|32908.8|32767.8|32880.2|32739.2|25
1625220700000|2021-07-02 10:11:40|32879.3|32738.3|32881.1|32740.1|32884.5|32743.5|32878.6|32737.6|22
1625220710000|2021-07-02 10:11:50|32881.7|32740.7|32878.4|32737.4|32884.3|32743.3|32872.5|32731.5|19
1625220720000|2021-07-02 10:12:00|32878.3|32737.3|32882|32741|32885.1|32744.1|32874.6|32733.6|24
1625220730000|2021-07-02 10:12:10|32882.8|32741.8|32875.4|32734.4|32882.8|32741.8|32875.4|32734.4|22
1625220740000|2021-07-02 10:12:20|32874.1|32733.1|32871.1|32730.1|32874.1|32733.1|32867.5|32726.5|21
1625220750000|2021-07-02 10:12:30|32872|32731|32869.3|32728.3|32875.6|32734.6|32868.6|32727.6|25
1625220760000|2021-07-02 10:12:40|32869.4|32728.4|32864.4|32723.4|32870.5|32729.5|32862.5|32721.5|24
1625220770000|2021-07-02 10:12:50|32862.5|32721.5|32867.3|32726.3|32868.2|32727.2|32862|32721|27
1625220780000|2021-07-02 10:13:00|32868|32727|32873.5|32732.5|32879.8|32738.8|32868|32727|24
1625220790000|2021-07-02 10:13:10|32873.2|32732.2|32876.6|32735.6|32876.7|32735.7|32873.2|32732.2|23
1625220800000|2021-07-02 10:13:20|32876.5|32735.5|32891.4|32750.4|32893.2|32752.2|32874.3|32733.3|24
1625220810000|2021-07-02 10:13:30|32891.3|32750.3|32893.3|32752.3|32893.8|32752.8|32888.1|32747.1|28
1625220820000|2021-07-02 10:13:40|32893.1|32752.1|32907.9|32766.9|32908.6|32767.6|32893.1|32752.1|20
1625220830000|2021-07-02 10:13:50|32906.4|32765.4|32895.6|32754.6|32917.8|32776.8|32879.8|32738.8|25
1625220840000|2021-07-02 10:14:00|32896.5|32755.5|32897.2|32756.2|32899.5|32758.5|32896.3|32755.3|22
1625220850000|2021-07-02 10:14:10|32896.4|32755.4|32902.1|32761.1|32905.3|32764.3|32896.3|32755.3|29
1625220860000|2021-07-02 10:14:20|32900.5|32759.5|32898.9|32757.9|32901|32760|32895.4|32754.4|24
1625220870000|2021-07-02 10:14:30|32897.2|32756.2|32906.6|32765.6|32907.6|32766.6|32897.2|32756.2|12
1625220880000|2021-07-02 10:14:40|32901.4|32760.4|32906.9|32765.9|32912.5|32771.5|32901.4|32760.4|23
1625220890000|2021-07-02 10:14:50|32907.1|32766.1|32913.9|32772.9|32913.9|32772.9|32904.7|32763.7|23
1625220900000|2021-07-02 10:15:00|32913.5|32772.5|32914.9|32773.9|32917.9|32776.9|32912.8|32771.8|18
1625220910000|2021-07-02 10:15:10|32914.7|32773.7|32914.7|32773.7|32916.3|32775.3|32914.7|32773.7|5
1625220920000|2021-07-02 10:15:20|32915|32774|32906.1|32765.1|32915|32774|32898.6|32757.6|25
1625220930000|2021-07-02 10:15:30|32904.6|32763.6|32898.6|32757.6|32907.3|32766.3|32897.8|32756.8|25
1625220940000|2021-07-02 10:15:40|32898.4|32757.4|32885.9|32744.9|32900.2|32759.2|32885.9|32744.9|21
1625220950000|2021-07-02 10:15:50|32887.8|32746.8|32887.1|32746.1|32887.8|32746.8|32877.3|32736.3|28
1625220960000|2021-07-02 10:16:00|32886.2|32745.2|32876.6|32735.6|32887.8|32746.8|32874.6|32733.6|26
1625220970000|2021-07-02 10:16:10|32877|32736|32874.6|32733.6|32877.7|32736.7|32874.6|32733.6|22
1625220980000|2021-07-02 10:16:20|32874.9|32733.9|32885.6|32744.6|32886.3|32745.3|32874.9|32733.9|24
1625220990000|2021-07-02 10:16:30|32885|32744|32860.7|32719.7|32886.3|32745.3|32860.3|32719.3|25
1625221000000|2021-07-02 10:16:40|32861.5|32720.5|32854|32713|32861.6|32720.6|32852.1|32711.1|26
1625221010000|2021-07-02 10:16:50|32854.4|32713.4|32857.2|32716.2|32857.2|32716.2|32849.4|32708.4|24
1625221020000|2021-07-02 10:17:00|32856.5|32715.5|32866.6|32725.6|32866.6|32725.6|32856.5|32715.5|23
1625221030000|2021-07-02 10:17:10|32866.7|32725.7|32852.5|32711.5|32866.9|32725.9|32852.4|32711.4|16
1625221040000|2021-07-02 10:17:20|32852.1|32711.1|32849.7|32708.7|32853|32712|32849.7|32708.7|22
1625221050000|2021-07-02 10:17:30|32850.1|32709.1|32853.2|32712.2|32853.2|32712.2|32848|32707|14
1625221060000|2021-07-02 10:17:40|32855.7|32714.7|32864.9|32723.9|32868.3|32727.3|32853.4|32712.4|28
1625221070000|2021-07-02 10:17:50|32865|32724|32870.2|32729.2|32870.2|32729.2|32865|32724|15
1625221080000|2021-07-02 10:18:00|32868.6|32727.6|32877.4|32736.4|32879|32738|32868.6|32727.6|17
1625221090000|2021-07-02 10:18:10|32878.7|32737.7|32877.3|32736.3|32878.7|32737.7|32877.2|32736.2|11
1625221100000|2021-07-02 10:18:20|32879.5|32738.5|32886.1|32745.1|32886.1|32745.1|32877.3|32736.3|18
1625221110000|2021-07-02 10:18:30|32893.3|32752.3|32904.1|32763.1|32907.8|32766.8|32893.3|32752.3|12
1625221120000|2021-07-02 10:18:40|32904|32763|32906.3|32765.3|32906.3|32765.3|32904|32763|9
1625221130000|2021-07-02 10:18:50|32907.6|32766.6|32927|32786|32927|32786|32907.6|32766.6|21
1625221140000|2021-07-02 10:19:00|32927.9|32786.9|32923.1|32782.1|32928.8|32787.8|32919.9|32778.9|24
1625221150000|2021-07-02 10:19:10|32924.1|32783.1|32940.2|32799.2|32941.4|32800.4|32924.1|32783.1|28
1625221160000|2021-07-02 10:19:20|32940.3|32799.3|32960.5|32819.5|32964.2|32823.2|32940.3|32799.3|27
1625221170000|2021-07-02 10:19:30|32961.2|32820.2|32955.8|32814.8|32963.4|32822.4|32955.5|32814.5|23
1625221180000|2021-07-02 10:19:40|32961.2|32820.2|32967.3|32826.3|32969.5|32828.5|32961.2|32820.2|26
1625221190000|2021-07-02 10:19:50|32967.7|32826.7|32970.1|32829.1|32976.8|32835.8|32967.7|32826.7|24
1625221200000|2021-07-02 10:20:00|32968.8|32827.8|32967.2|32826.2|32972.7|32831.7|32964.3|32823.3|21
1625221210000|2021-07-02 10:20:10|32969|32828|32975.8|32834.8|32977.1|32836.1|32968.7|32827.7|19
1625221220000|2021-07-02 10:20:20|32976.8|32835.8|32976.5|32835.5|32979.2|32838.2|32974.3|32833.3|20
1625221230000|2021-07-02 10:20:30|32979.3|32838.3|32967.8|32826.8|32979.3|32838.3|32967.8|32826.8|20
1625221240000|2021-07-02 10:20:40|32967.6|32826.6|32967.1|32826.1|32967.9|32826.9|32967.1|32826.1|12
1625221250000|2021-07-02 10:20:50|32961|32820|33003.8|32862.8|33005.8|32864.8|32961|32820|25
1625221260000|2021-07-02 10:21:00|33003.7|32862.7|33003.9|32862.9|33006.4|32865.4|33000.5|32859.5|24
1625221270000|2021-07-02 10:21:10|33004.2|32863.2|32994|32853|33004.2|32863.2|32992.9|32851.9|15
1625221280000|2021-07-02 10:21:20|32994.9|32853.9|33022.6|32881.6|33029.2|32888.2|32993.9|32852.9|19
1625221290000|2021-07-02 10:21:30|33024.5|32883.5|33047.3|32906.3|33050.4|32909.4|33023.6|32882.6|28
1625221300000|2021-07-02 10:21:40|33044.3|32903.3|33047.1|32906.1|33048.2|32907.2|33043.4|32902.4|19
1625221310000|2021-07-02 10:21:50|33045.3|32904.3|32995.2|32854.2|33045.3|32904.3|32995.2|32854.2|21
1625221320000|2021-07-02 10:22:00|32994.9|32853.9|32993.3|32852.3|32995.3|32854.3|32990.7|32849.7|16
1625221330000|2021-07-02 10:22:10|32991|32850|32981.9|32840.9|32993.2|32852.2|32981.9|32840.9|19
1625221340000|2021-07-02 10:22:20|32982.2|32841.2|32956.9|32815.9|32982.2|32841.2|32956.5|32815.5|20
1625221350000|2021-07-02 10:22:30|32954.5|32813.5|32951.3|32810.3|32959.6|32818.6|32951.3|32810.3|15
1625221360000|2021-07-02 10:22:40|32951.4|32810.4|32941.4|32800.4|32951.4|32810.4|32938.4|32797.4|13
1625221370000|2021-07-02 10:22:50|32941.1|32800.1|32943.2|32802.2|32943.2|32802.2|32936|32795|15
1625221380000|2021-07-02 10:23:00|32943|32802|32938.6|32797.6|32943.3|32802.3|32938.1|32797.1|15
1625221390000|2021-07-02 10:23:10|32938.7|32797.7|32943.6|32802.6|32943.6|32802.6|32937.8|32796.8|5
1625221400000|2021-07-02 10:23:20|32944.3|32803.3|32978.4|32837.4|32983|32842|32944.3|32803.3|24
1625221410000|2021-07-02 10:23:30|32991.7|32850.7|32996.7|32855.7|32996.7|32855.7|32978.4|32837.4|16
1625221420000|2021-07-02 10:23:40|32990.5|32849.5|32980.3|32839.3|32992.9|32851.9|32973.8|32832.8|22
1625221430000|2021-07-02 10:23:50|32977.9|32836.9|32986.3|32845.3|32986.3|32845.3|32975.1|32834.1|13
1625221440000|2021-07-02 10:24:00|32990.9|32849.9|32999.7|32858.7|33000.5|32859.5|32990.9|32849.9|17
1625221450000|2021-07-02 10:24:10|32999.4|32858.4|32991.7|32850.7|32999.7|32858.7|32991.7|32850.7|16
1625221460000|2021-07-02 10:24:20|32992|32851|32998.6|32857.6|32999.3|32858.3|32992|32851|17
1625221470000|2021-07-02 10:24:30|32995.5|32854.5|32979.5|32838.5|32997|32856|32979.5|32838.5|20
1625221480000|2021-07-02 10:24:40|32979.9|32838.9|32975.7|32834.7|32982.5|32841.5|32974.7|32833.7|25
1625221490000|2021-07-02 10:24:50|32975.8|32834.8|32988.2|32847.2|32988.2|32847.2|32975.8|32834.8|21
1625221500000|2021-07-02 10:25:00|32987.7|32846.7|32960.6|32819.6|32988.6|32847.6|32959.7|32818.7|24
1625221510000|2021-07-02 10:25:10|32960.4|32819.4|32964.7|32823.7|32966.3|32825.3|32959.1|32818.1|27
1625221520000|2021-07-02 10:25:20|32967.9|32826.9|32963.6|32822.6|32970|32829|32958.7|32817.7|24
1625221530000|2021-07-02 10:25:30|32963.2|32822.2|32958.3|32817.3|32963.2|32822.2|32956|32815|17
1625221540000|2021-07-02 10:25:40|32959.1|32818.1|32959.1|32818.1|32959.1|32818.1|32958|32817|3
1625221550000|2021-07-02 10:25:50|32955.7|32814.7|32961|32820|32961.5|32820.5|32954.8|32813.8|18
1625221560000|2021-07-02 10:26:00|32960.7|32819.7|32954.2|32813.2|32960.7|32819.7|32953.2|32812.2|24
1625221570000|2021-07-02 10:26:10|32955.7|32814.7|32989.6|32848.6|32989.6|32848.6|32955.7|32814.7|25
1625221580000|2021-07-02 10:26:20|32989.7|32848.7|32975.8|32834.8|32990.5|32849.5|32975.8|32834.8|21
1625221590000|2021-07-02 10:26:30|32976.5|32835.5|32997.3|32856.3|32997.8|32856.8|32976.5|32835.5|13
1625221600000|2021-07-02 10:26:40|32996|32855|32993.3|32852.3|33001.6|32860.6|32993.2|32852.2|21
1625221610000|2021-07-02 10:26:50|32992.3|32851.3|32995.4|32854.4|32995.4|32854.4|32991|32850|23
1625221620000|2021-07-02 10:27:00|32994.8|32853.8|32992.3|32851.3|32995.2|32854.2|32986.8|32845.8|20
1625221630000|2021-07-02 10:27:10|32992.2|32851.2|33010.6|32869.6|33012.9|32871.9|32989.1|32848.1|19
1625221640000|2021-07-02 10:27:20|33010.7|32869.7|32998.2|32857.2|33010.7|32869.7|32998.2|32857.2|12
1625221650000|2021-07-02 10:27:30|32997.7|32856.7|32996.8|32855.8|32998.4|32857.4|32991.8|32850.8|22
1625221660000|2021-07-02 10:27:40|32996.3|32855.3|33003.5|32862.5|33006.1|32865.1|32995.6|32854.6|17
1625221670000|2021-07-02 10:27:50|33003.6|32862.6|33030.3|32889.3|33032|32891|33003.6|32862.6|19
1625221680000|2021-07-02 10:28:00|33025|32884|33016.1|32875.1|33025|32884|33013.9|32872.9|18
1625221690000|2021-07-02 10:28:10|33016.2|32875.2|33011.2|32870.2|33016.2|32875.2|33009.8|32868.8|16
1625221700000|2021-07-02 10:28:20|33011.8|32870.8|32999.6|32858.6|33011.8|32870.8|32999.6|32858.6|15
1625221710000|2021-07-02 10:28:30|32999.4|32858.4|33000.7|32859.7|33005.1|32864.1|32994.7|32853.7|25
1625221720000|2021-07-02 10:28:40|32999.4|32858.4|33000.8|32859.8|33003.9|32862.9|32998.4|32857.4|13
1625221730000|2021-07-02 10:28:50|33000.5|32859.5|33000|32859|33002.3|32861.3|32999.8|32858.8|15
1625221740000|2021-07-02 10:29:00|33006.5|32865.5|33035.2|32894.2|33035.2|32894.2|33006.5|32865.5|22
1625221750000|2021-07-02 10:29:10|33037.4|32896.4|33040.1|32899.1|33040.7|32899.7|33037.4|32896.4|7
1625221760000|2021-07-02 10:29:20|33039.9|32898.9|33027.9|32886.9|33039.9|32898.9|33027.9|32886.9|13
1625221770000|2021-07-02 10:29:30|33026.5|32885.5|33034.8|32893.8|33037.8|32896.8|33023.1|32882.1|18
1625221780000|2021-07-02 10:29:40|33035.6|32894.6|33039.1|32898.1|33039.1|32898.1|33034.1|32893.1|12
1625221790000|2021-07-02 10:29:50|33039.5|32898.5|33048|32907|33048.3|32907.3|33039.3|32898.3|20
1625221800000|2021-07-02 10:30:00|33048.1|32907.1|33037.3|32896.3|33048.5|32907.5|33031|32890|23
1625221810000|2021-07-02 10:30:10|33036.5|32895.5|33047.6|32906.6|33050|32909|33036.5|32895.5|26
1625221820000|2021-07-02 10:30:20|33050.2|32909.2|33049.3|32908.3|33050.2|32909.2|33048.1|32907.1|17
1625221830000|2021-07-02 10:30:30|33049.4|32908.4|33060.8|32919.8|33061.4|32920.4|33047.1|32906.1|20
1625221840000|2021-07-02 10:30:40|33062.2|32921.2|33111.5|32970.5|33111.5|32970.5|33062.2|32921.2|25
1625221850000|2021-07-02 10:30:50|33110.9|32969.9|33101.7|32960.7|33111.8|32970.8|33089.3|32948.3|23
1625221860000|2021-07-02 10:31:00|33102.8|32961.8|33119.6|32978.6|33119.7|32978.7|33101.8|32960.8|26
1625221870000|2021-07-02 10:31:10|33119.8|32978.8|33134.7|32993.7|33141.7|33000.7|33119.8|32978.8|27
1625221880000|2021-07-02 10:31:20|33133.5|32992.5|33143|33002|33144|33003|33133.5|32992.5|24
1625221890000|2021-07-02 10:31:30|33142.4|33001.4|33140.9|32999.9|33147.4|33006.4|33139.3|32998.3|24
1625221900000|2021-07-02 10:31:40|33141|33000|33127.6|32986.6|33141|33000|33125.4|32984.4|25
1625221910000|2021-07-02 10:31:50|33127.4|32986.4|33126.6|32985.6|33129.6|32988.6|33125.3|32984.3|25
1625221920000|2021-07-02 10:32:00|33130.1|32989.1|33127.9|32986.9|33130.1|32989.1|33123.8|32982.8|28
1625221930000|2021-07-02 10:32:10|33128.1|32987.1|33134.5|32993.5|33134.5|32993.5|33127.2|32986.2|25
1625221940000|2021-07-02 10:32:20|33133.7|32992.7|33133.1|32992.1|33136|32995|33132|32991|24
1625221950000|2021-07-02 10:32:30|33134|32993|33142.7|33001.7|33142.7|33001.7|33126.5|32985.5|26
1625221960000|2021-07-02 10:32:40|33140.7|32999.7|33144.1|33003.1|33145.4|33004.4|33135.9|32994.9|26
1625221970000|2021-07-02 10:32:50|33145.6|33004.6|33147.9|33006.9|33148.6|33007.6|33141.4|33000.4|28
1625221980000|2021-07-02 10:33:00|33142.4|33001.4|33124.1|32983.1|33144|33003|33124.1|32983.1|21
1625221990000|2021-07-02 10:33:10|33126.9|32985.9|33124.8|32983.8|33127.1|32986.1|33122.9|32981.9|17
1625222000000|2021-07-02 10:33:20|33124.7|32983.7|33120.2|32979.2|33125.5|32984.5|33120.2|32979.2|16
1625222010000|2021-07-02 10:33:30|33115.5|32974.5|33103.1|32962.1|33115.5|32974.5|33103.1|32962.1|16
1625222020000|2021-07-02 10:33:40|33103.9|32962.9|33116.4|32975.4|33118.8|32977.8|33097.1|32956.1|23
1625222030000|2021-07-02 10:33:50|33114.7|32973.7|33106.4|32965.4|33115.6|32974.6|33106.1|32965.1|25
1625222040000|2021-07-02 10:34:00|33105.7|32964.7|33074.7|32933.7|33105.8|32964.8|33074.7|32933.7|26
1625222050000|2021-07-02 10:34:10|33074.3|32933.3|33071.3|32930.3|33079.9|32938.9|33068.7|32927.7|28
1625222060000|2021-07-02 10:34:20|33071.1|32930.1|33072.6|32931.6|33072.6|32931.6|33069.6|32928.6|28
1625222070000|2021-07-02 10:34:30|33071.6|32930.6|33071.6|32930.6|33071.8|32930.8|33070.6|32929.6|21
1625222080000|2021-07-02 10:34:40|33071|32930|33062.5|32921.5|33072.1|32931.1|33062.5|32921.5|13
1625222090000|2021-07-02 10:34:50|33064.6|32923.6|33066.7|32925.7|33068.6|32927.6|33057.4|32916.4|21
1625222100000|2021-07-02 10:35:00|33066.5|32925.5|33055.8|32914.8|33066.5|32925.5|33055.2|32914.2|18
1625222110000|2021-07-02 10:35:10|33055.4|32914.4|33022.1|32881.1|33055.4|32914.4|33021.6|32880.6|24
1625222120000|2021-07-02 10:35:20|33022.6|32881.6|33025.3|32884.3|33025.6|32884.6|33022.3|32881.3|21
1625222130000|2021-07-02 10:35:30|33024.3|32883.3|33024.7|32883.7|33024.7|32883.7|33023.6|32882.6|13
1625222140000|2021-07-02 10:35:40|33024.6|32883.6|33014|32873|33024.6|32883.6|33014|32873|15
1625222150000|2021-07-02 10:35:50|33013.7|32872.7|33016.9|32875.9|33016.9|32875.9|33012.3|32871.3|16
1625222160000|2021-07-02 10:36:00|33019.2|32878.2|33017.8|32876.8|33021|32880|33016.2|32875.2|17
1625222170000|2021-07-02 10:36:10|33017.6|32876.6|33020.3|32879.3|33023.8|32882.8|33017.6|32876.6|20
1625222180000|2021-07-02 10:36:20|33019.2|32878.2|32990.1|32849.1|33019.7|32878.7|32989.9|32848.9|26
1625222190000|2021-07-02 10:36:30|32990.6|32849.6|32980.4|32839.4|32990.6|32849.6|32980.4|32839.4|16
1625222200000|2021-07-02 10:36:40|32980.6|32839.6|32974.6|32833.6|32981.2|32840.2|32972.8|32831.8|19
1625222210000|2021-07-02 10:36:50|32974.4|32833.4|32976.2|32835.2|32976.2|32835.2|32968.5|32827.5|22
1625222220000|2021-07-02 10:37:00|32976.1|32835.1|32970.1|32829.1|32976.1|32835.1|32970|32829|21
1625222230000|2021-07-02 10:37:10|32970.3|32829.3|32975.1|32834.1|32975.1|32834.1|32969.9|32828.9|24
1625222240000|2021-07-02 10:37:20|32975.2|32834.2|32977.5|32836.5|32977.6|32836.6|32973|32832|20
1625222250000|2021-07-02 10:37:30|32977.2|32836.2|32993.9|32852.9|32993.9|32852.9|32976.6|32835.6|27
1625222260000|2021-07-02 10:37:40|32993.1|32852.1|32995.4|32854.4|32997.5|32856.5|32992.1|32851.1|24
1625222270000|2021-07-02 10:37:50|32995.9|32854.9|32991.1|32850.1|32995.9|32854.9|32990.3|32849.3|13
1625222280000|2021-07-02 10:38:00|32992.7|32851.7|32992.1|32851.1|32995.5|32854.5|32990.4|32849.4|12
1625222290000|2021-07-02 10:38:10|32992.7|32851.7|32994|32853|33004.2|32863.2|32992.7|32851.7|19
1625222300000|2021-07-02 10:38:20|32994.1|32853.1|33001.1|32860.1|33001.1|32860.1|32993.9|32852.9|17
1625222310000|2021-07-02 10:38:30|33001.2|32860.2|32997.7|32856.7|33001.2|32860.2|32993.1|32852.1|23
1625222320000|2021-07-02 10:38:40|32997.6|32856.6|32976.7|32835.7|32997.6|32856.6|32976.5|32835.5|23
1625222330000|2021-07-02 10:38:50|32976.6|32835.6|32985.7|32844.7|32985.8|32844.8|32974.7|32833.7|23
1625222340000|2021-07-02 10:39:00|32985.6|32844.6|32987.6|32846.6|32987.6|32846.6|32982.9|32841.9|20
1625222350000|2021-07-02 10:39:10|32987.7|32846.7|32998.7|32857.7|33000.4|32859.4|32987.7|32846.7|18
1625222360000|2021-07-02 10:39:20|32998.4|32857.4|32994.4|32853.4|33001.2|32860.2|32991.8|32850.8|21
1625222370000|2021-07-02 10:39:30|32993.3|32852.3|32992.4|32851.4|32997.1|32856.1|32992.2|32851.2|23
1625222380000|2021-07-02 10:39:40|32992.5|32851.5|32974.3|32833.3|32993.6|32852.6|32974.3|32833.3|26
1625222390000|2021-07-02 10:39:50|32973.8|32832.8|32972.7|32831.7|32980.6|32839.6|32971.7|32830.7|26
1625222400000|2021-07-02 10:40:00|32972.3|32831.3|32970.5|32829.5|32972.3|32831.3|32969.1|32828.1|15
1625222410000|2021-07-02 10:40:10|32967.1|32826.1|32973|32832|32973|32832|32966.3|32825.3|10
1625222420000|2021-07-02 10:40:20|32971.8|32830.8|32961.5|32820.5|32972|32831|32957.4|32816.4|26
1625222430000|2021-07-02 10:40:30|32962.8|32821.8|32971.7|32830.7|32971.7|32830.7|32958.5|32817.5|19
1625222440000|2021-07-02 10:40:40|32965.9|32824.9|32962.6|32821.6|32971.4|32830.4|32961.1|32820.1|24
1625222450000|2021-07-02 10:40:50|32961|32820|32958.2|32817.2|32962.3|32821.3|32958.2|32817.2|16
1625222460000|2021-07-02 10:41:00|32957.9|32816.9|32952.1|32811.1|32957.9|32816.9|32950.3|32809.3|15
1625222470000|2021-07-02 10:41:10|32951.9|32810.9|32963.3|32822.3|32972.3|32831.3|32951.9|32810.9|24
1625222480000|2021-07-02 10:41:20|32967.3|32826.3|32998.8|32857.8|32998.8|32857.8|32967.3|32826.3|22
1625222490000|2021-07-02 10:41:30|32999.5|32858.5|32997.2|32856.2|33003|32862|32994.2|32853.2|25
1625222500000|2021-07-02 10:41:40|32996.9|32855.9|32988.8|32847.8|33001.3|32860.3|32988.8|32847.8|25
1625222510000|2021-07-02 10:41:50|32989.1|32848.1|32990|32849|32993.4|32852.4|32987.4|32846.4|27
1625222520000|2021-07-02 10:42:00|32990.1|32849.1|32978.6|32837.6|32990.1|32849.1|32978.3|32837.3|22
1625222530000|2021-07-02 10:42:10|32978.7|32837.7|32994.6|32853.6|32994.6|32853.6|32978.6|32837.6|22
1625222540000|2021-07-02 10:42:20|32995.5|32854.5|32988.7|32847.7|32995.6|32854.6|32988.7|32847.7|18
1625222550000|2021-07-02 10:42:30|32987.2|32846.2|33002.7|32861.7|33002.7|32861.7|32984.4|32843.4|23
1625222560000|2021-07-02 10:42:40|33004.6|32863.6|33000.3|32859.3|33009.6|32868.6|33000.3|32859.3|24
1625222570000|2021-07-02 10:42:50|33001.3|32860.3|32994.9|32853.9|33002.5|32861.5|32990.5|32849.5|26
1625222580000|2021-07-02 10:43:00|32994.6|32853.6|32993.1|32852.1|32996.1|32855.1|32992.4|32851.4|23
1625222590000|2021-07-02 10:43:10|32993|32852|32978.9|32837.9|32993.1|32852.1|32974.2|32833.2|24
1625222600000|2021-07-02 10:43:20|32976.6|32835.6|32971.3|32830.3|32980.3|32839.3|32971.3|32830.3|19
1625222610000|2021-07-02 10:43:30|32971.6|32830.6|32969.6|32828.6|32972.3|32831.3|32965.5|32824.5|18
1625222620000|2021-07-02 10:43:40|32969.3|32828.3|32950.5|32809.5|32969.3|32828.3|32948.8|32807.8|25
1625222630000|2021-07-02 10:43:50|32956.1|32815.1|32970.2|32829.2|32973.7|32832.7|32956|32815|25
1625222640000|2021-07-02 10:44:00|32970.1|32829.1|32972.4|32831.4|32974.1|32833.1|32966.8|32825.8|25
1625222650000|2021-07-02 10:44:10|32973|32832|32975.4|32834.4|32979.9|32838.9|32971.6|32830.6|25
1625222660000|2021-07-02 10:44:20|32976.8|32835.8|32991.4|32850.4|32995.1|32854.1|32973.4|32832.4|22
1625222670000|2021-07-02 10:44:30|32992.5|32851.5|32989.6|32848.6|32997|32856|32989.4|32848.4|21
1625222680000|2021-07-02 10:44:40|32991.4|32850.4|32988.8|32847.8|32993.5|32852.5|32987.6|32846.6|20
1625222690000|2021-07-02 10:44:50|32992.3|32851.3|32991.7|32850.7|32992.8|32851.8|32991.5|32850.5|14
1625222700000|2021-07-02 10:45:00|32992.2|32851.2|32982.3|32841.3|32992.5|32851.5|32982.3|32841.3|19
1625222710000|2021-07-02 10:45:10|32979.4|32838.4|32978.5|32837.5|32979.4|32838.4|32974.4|32833.4|21
1625222720000|2021-07-02 10:45:20|32977.7|32836.7|32969.3|32828.3|32978.8|32837.8|32965.9|32824.9|22
1625222730000|2021-07-02 10:45:30|32968.1|32827.1|32968.2|32827.2|32969.6|32828.6|32966.5|32825.5|25
1625222740000|2021-07-02 10:45:40|32967.8|32826.8|32967|32826|32970.8|32829.8|32966.6|32825.6|16
1625222750000|2021-07-02 10:45:50|32966.7|32825.7|32968.4|32827.4|32972|32831|32966.7|32825.7|19
1625222760000|2021-07-02 10:46:00|32968.5|32827.5|32984.4|32843.4|32986.7|32845.7|32968.5|32827.5|17
1625222770000|2021-07-02 10:46:10|32985|32844|32985.7|32844.7|32988.9|32847.9|32984.7|32843.7|15
1625222780000|2021-07-02 10:46:20|32985.8|32844.8|32982.6|32841.6|32985.9|32844.9|32981.8|32840.8|15
1625222790000|2021-07-02 10:46:30|32983.4|32842.4|32983|32842|32984.6|32843.6|32980.8|32839.8|12
1625222800000|2021-07-02 10:46:40|32983.1|32842.1|32993.6|32852.6|32994.9|32853.9|32983|32842|20
1625222810000|2021-07-02 10:46:50|32993.4|32852.4|32993.4|32852.4|32996.8|32855.8|32992.7|32851.7|14
1625222820000|2021-07-02 10:47:00|32995.8|32854.8|33000.5|32859.5|33003.3|32862.3|32994.1|32853.1|15
1625222830000|2021-07-02 10:47:10|33000|32859|32990.9|32849.9|33000.1|32859.1|32990|32849|22
1625222840000|2021-07-02 10:47:20|32987.9|32846.9|33000|32859|33001.2|32860.2|32985.4|32844.4|20
1625222850000|2021-07-02 10:47:30|33000.6|32859.6|33010.8|32869.8|33010.8|32869.8|33000.2|32859.2|8
1625222860000|2021-07-02 10:47:40|33011|32870|33028.6|32887.6|33029.5|32888.5|33009.9|32868.9|13
1625222870000|2021-07-02 10:47:50|33028.5|32887.5|33033.3|32892.3|33037.2|32896.2|33027.2|32886.2|26
1625222880000|2021-07-02 10:48:00|33033.6|32892.6|33040.2|32899.2|33040.2|32899.2|33033.6|32892.6|28
1625222890000|2021-07-02 10:48:10|33040.6|32899.6|33035.9|32894.9|33041|32900|33032.9|32891.9|22
1625222900000|2021-07-02 10:48:20|33035.1|32894.1|33048.3|32907.3|33054.5|32913.5|33035.1|32894.1|16
1625222910000|2021-07-02 10:48:30|33044.5|32903.5|33056.5|32915.5|33057.1|32916.1|33043|32902|18
1625222920000|2021-07-02 10:48:40|33057.1|32916.1|33058.5|32917.5|33059.8|32918.8|33047.4|32906.4|25
1625222930000|2021-07-02 10:48:50|33057.9|32916.9|33079|32938|33079|32938|33054.3|32913.3|11
1625222940000|2021-07-02 10:49:00|33074|32933|33089.1|32948.1|33093.1|32952.1|33073.7|32932.7|23
1625222950000|2021-07-02 10:49:10|33089|32948|33073.6|32932.6|33089|32948|33073.4|32932.4|25
1625222960000|2021-07-02 10:49:20|33071.3|32930.3|33060.9|32919.9|33071.4|32930.4|33060.1|32919.1|19
1625222970000|2021-07-02 10:49:30|33059.8|32918.8|33060.7|32919.7|33061.2|32920.2|33056.7|32915.7|22
1625222980000|2021-07-02 10:49:40|33059.7|32918.7|33060.3|32919.3|33066.5|32925.5|33059.4|32918.4|25
1625222990000|2021-07-02 10:49:50|33060.6|32919.6|33059.5|32918.5|33062.8|32921.8|33057.8|32916.8|24
1625223000000|2021-07-02 10:50:00|33059.4|32918.4|33067.7|32926.7|33068.5|32927.5|33059.4|32918.4|20
1625223010000|2021-07-02 10:50:10|33068|32927|33054|32913|33068|32927|33054|32913|21
1625223020000|2021-07-02 10:50:20|33053.5|32912.5|33046.1|32905.1|33053.5|32912.5|33044.9|32903.9|21
1625223030000|2021-07-02 10:50:30|33046.9|32905.9|33054.9|32913.9|33054.9|32913.9|33045.3|32904.3|25
1625223040000|2021-07-02 10:50:40|33055.6|32914.6|33052.2|32911.2|33056.8|32915.8|33041.9|32900.9|27
1625223050000|2021-07-02 10:50:50|33050.8|32909.8|33047.2|32906.2|33051.6|32910.6|33045.1|32904.1|28
1625223060000|2021-07-02 10:51:00|33046.8|32905.8|33048.3|32907.3|33048.5|32907.5|33044.8|32903.8|17
1625223070000|2021-07-02 10:51:10|33050.1|32909.1|33058.1|32917.1|33058.1|32917.1|33050.1|32909.1|21
1625223080000|2021-07-02 10:51:20|33058|32917|33054|32913|33059.4|32918.4|33050.4|32909.4|19
1625223090000|2021-07-02 10:51:30|33055.4|32914.4|33059|32918|33059|32918|33052.4|32911.4|23
1625223100000|2021-07-02 10:51:40|33061.8|32920.8|33057.1|32916.1|33063.7|32922.7|33052.6|32911.6|23
1625223110000|2021-07-02 10:51:50|33057.2|32916.2|33053.3|32912.3|33057.2|32916.2|33051.5|32910.5|23
1625223120000|2021-07-02 10:52:00|33051.4|32910.4|33034.4|32893.4|33051.4|32910.4|33034.4|32893.4|25
1625223130000|2021-07-02 10:52:10|33035.6|32894.6|33031.9|32890.9|33036.6|32895.6|33031.7|32890.7|21
1625223140000|2021-07-02 10:52:20|33028.8|32887.8|33012|32871|33028.8|32887.8|33010.8|32869.8|22
1625223150000|2021-07-02 10:52:30|33011.4|32870.4|33012.2|32871.2|33018.7|32877.7|33009.4|32868.4|24
1625223160000|2021-07-02 10:52:40|33012.7|32871.7|33006.2|32865.2|33012.7|32871.7|33005|32864|17
1625223170000|2021-07-02 10:52:50|33006.1|32865.1|33007.9|32866.9|33007.9|32866.9|33003.1|32862.1|20
1625223180000|2021-07-02 10:53:00|33009.1|32868.1|33007.3|32866.3|33010.8|32869.8|33001.8|32860.8|26
1625223190000|2021-07-02 10:53:10|33008.8|32867.8|33028.8|32887.8|33031.1|32890.1|33008.8|32867.8|22
1625223200000|2021-07-02 10:53:20|33030.1|32889.1|32998.5|32857.5|33039.2|32898.2|32997.2|32856.2|23
1625223210000|2021-07-02 10:53:30|32998.4|32857.4|32994.6|32853.6|33002.1|32861.1|32994.6|32853.6|24
1625223220000|2021-07-02 10:53:40|32995.8|32854.8|32990.5|32849.5|32999.4|32858.4|32990|32849|19
1625223230000|2021-07-02 10:53:50|32989.6|32848.6|32988.9|32847.9|32990.5|32849.5|32986.9|32845.9|12
1625223240000|2021-07-02 10:54:00|32988.2|32847.2|32988.2|32847.2|32990.7|32849.7|32983.9|32842.9|21
1625223250000|2021-07-02 10:54:10|32987.4|32846.4|32987.5|32846.5|32990|32849|32983.2|32842.2|25
1625223260000|2021-07-02 10:54:20|32987.1|32846.1|32984.9|32843.9|32988.9|32847.9|32984.9|32843.9|24
1625223270000|2021-07-02 10:54:30|32984.7|32843.7|32991.6|32850.6|32992.2|32851.2|32983.7|32842.7|21
1625223280000|2021-07-02 10:54:40|32990.4|32849.4|32991.6|32850.6|32997|32856|32990.2|32849.2|25
1625223290000|2021-07-02 10:54:50|32991.5|32850.5|32991.6|32850.6|32991.7|32850.7|32988.6|32847.6|19
1625223300000|2021-07-02 10:55:00|32991.7|32850.7|32988.6|32847.6|32991.9|32850.9|32988.5|32847.5|16
1625223310000|2021-07-02 10:55:10|32989.5|32848.5|32988.4|32847.4|32989.5|32848.5|32986.5|32845.5|21
1625223320000|2021-07-02 10:55:20|32987.4|32846.4|32986.5|32845.5|32988.8|32847.8|32984.9|32843.9|23
1625223330000|2021-07-02 10:55:30|32987.3|32846.3|32985.9|32844.9|32987.3|32846.3|32985.2|32844.2|14
1625223340000|2021-07-02 10:55:40|32985.7|32844.7|33016.5|32875.5|33016.5|32875.5|32985.7|32844.7|21
1625223350000|2021-07-02 10:55:50|33017.6|32876.6|33016.2|32875.2|33027.3|32886.3|33015.5|32874.5|28
1625223360000|2021-07-02 10:56:00|33017.8|32876.8|33041.4|32900.4|33041.4|32900.4|33016.9|32875.9|26
1625223370000|2021-07-02 10:56:10|33040.5|32899.5|33057.9|32916.9|33060.7|32919.7|33040.2|32899.2|28
1625223380000|2021-07-02 10:56:20|33060.1|32919.1|33056.4|32915.4|33060.1|32919.1|33055.6|32914.6|20
1625223390000|2021-07-02 10:56:30|33056.3|32915.3|33065.7|32924.7|33068|32927|33051|32910|20
1625223400000|2021-07-02 10:56:40|33063.5|32922.5|33076.5|32935.5|33076.5|32935.5|33062.4|32921.4|17
1625223410000|2021-07-02 10:56:50|33076.3|32935.3|33072.3|32931.3|33078.9|32937.9|33072.3|32931.3|22
1625223420000|2021-07-02 10:57:00|33065.9|32924.9|33064.1|32923.1|33065.9|32924.9|33062.6|32921.6|24
1625223430000|2021-07-02 10:57:10|33063.5|32922.5|33072.4|32931.4|33072.4|32931.4|33062.6|32921.6|25
1625223440000|2021-07-02 10:57:20|33072.1|32931.1|33065.1|32924.1|33072.1|32931.1|33064.2|32923.2|20
1625223450000|2021-07-02 10:57:30|33065.4|32924.4|33086.2|32945.2|33087.7|32946.7|33063.4|32922.4|25
1625223460000|2021-07-02 10:57:40|33085.4|32944.4|33065.2|32924.2|33085.4|32944.4|33064.3|32923.3|25
1625223470000|2021-07-02 10:57:50|33064.4|32923.4|33064.4|32923.4|33067.7|32926.7|33064.4|32923.4|18
1625223480000|2021-07-02 10:58:00|33065.3|32924.3|33063.1|32922.1|33065.5|32924.5|33062.2|32921.2|20
1625223490000|2021-07-02 10:58:10|33063.2|32922.2|33062.8|32921.8|33064|32923|33062|32921|14
1625223500000|2021-07-02 10:58:20|33062|32921|33062.4|32921.4|33064.2|32923.2|33061.1|32920.1|23
1625223510000|2021-07-02 10:58:30|33061.5|32920.5|33061.9|32920.9|33062.8|32921.8|33060.1|32919.1|17
1625223520000|2021-07-02 10:58:40|33062.2|32921.2|33066.7|32925.7|33077|32936|33062.2|32921.2|20
1625223530000|2021-07-02 10:58:50|33066.5|32925.5|33069.4|32928.4|33071.7|32930.7|33066.5|32925.5|15
1625223540000|2021-07-02 10:59:00|33069.7|32928.7|33070.4|32929.4|33070.4|32929.4|33069.4|32928.4|11
1625223550000|2021-07-02 10:59:10|33069.7|32928.7|33059.7|32918.7|33070.5|32929.5|33058.8|32917.8|9
1625223560000|2021-07-02 10:59:20|33056.2|32915.2|33054.4|32913.4|33056.8|32915.8|33053.2|32912.2|20
1625223570000|2021-07-02 10:59:30|33056.6|32915.6|33047.8|32906.8|33056.6|32915.6|33046.5|32905.5|19
1625223580000|2021-07-02 10:59:40|33048.1|32907.1|33045.4|32904.4|33048.1|32907.1|33045.3|32904.3|15
1625223590000|2021-07-02 10:59:50|33045.3|32904.3|33056.8|32915.8|33057|32916|33045.2|32904.2|28
1625223600000|2021-07-02 11:00:00|33060.2|32919.2|33062.7|32921.7|33067.5|32926.5|33060.2|32919.2|27
1625223610000|2021-07-02 11:00:10|33063.7|32922.7|33090.2|32949.2|33090.2|32949.2|33062.5|32921.5|23
1625223620000|2021-07-02 11:00:20|33086.6|32945.6|33093.4|32952.4|33093.4|32952.4|33084.4|32943.4|20
1625223630000|2021-07-02 11:00:30|33092.5|32951.5|33127.6|32986.6|33130.2|32989.2|33090.3|32949.3|25
1625223640000|2021-07-02 11:00:40|33127|32986|33112.3|32971.3|33131.8|32990.8|33107.6|32966.6|29
1625223650000|2021-07-02 11:00:50|33109.9|32968.9|33105.9|32964.9|33113|32972|33105.9|32964.9|24
1625223660000|2021-07-02 11:01:00|33107.2|32966.2|33098.7|32957.7|33107.4|32966.4|33096.9|32955.9|26
1625223670000|2021-07-02 11:01:10|33097.4|32956.4|33066.2|32925.2|33097.4|32956.4|33063.6|32922.6|28
1625223680000|2021-07-02 11:01:20|33065.8|32924.8|33057.2|32916.2|33065.8|32924.8|33053.6|32912.6|27
1625223690000|2021-07-02 11:01:30|33058.1|32917.1|33059.4|32918.4|33059.4|32918.4|33051.6|32910.6|26
1625223700000|2021-07-02 11:01:40|33062.7|32921.7|33054.9|32913.9|33065.4|32924.4|33053.9|32912.9|23
1625223710000|2021-07-02 11:01:50|33053.9|32912.9|33056.7|32915.7|33057.2|32916.2|33053.5|32912.5|18
1625223720000|2021-07-02 11:02:00|33056.8|32915.8|33051.1|32910.1|33056.8|32915.8|33051|32910|21
1625223730000|2021-07-02 11:02:10|33052.6|32911.6|33043.9|32902.9|33060.6|32919.6|33043.9|32902.9|27
1625223740000|2021-07-02 11:02:20|33046.4|32905.4|33045.8|32904.8|33047.2|32906.2|33041.8|32900.8|15
1625223750000|2021-07-02 11:02:30|33044.5|32903.5|33042.7|32901.7|33045.5|32904.5|33042.7|32901.7|23
1625223760000|2021-07-02 11:02:40|33043.2|32902.2|33037.4|32896.4|33044.6|32903.6|33037.4|32896.4|21
1625223770000|2021-07-02 11:02:50|33035.2|32894.2|33039.4|32898.4|33041.2|32900.2|33035.2|32894.2|19
1625223780000|2021-07-02 11:03:00|33039.9|32898.9|33043.9|32902.9|33044.4|32903.4|33039.2|32898.2|23
1625223790000|2021-07-02 11:03:10|33044.1|32903.1|33071.8|32930.8|33074.5|32933.5|33044.1|32903.1|26
1625223800000|2021-07-02 11:03:20|33075|32934|33087.7|32946.7|33087.7|32946.7|33075|32934|12
1625223810000|2021-07-02 11:03:30|33094.8|32953.8|33089|32948|33098.1|32957.1|33086.4|32945.4|29
1625223820000|2021-07-02 11:03:40|33088.9|32947.9|33084|32943|33088.9|32947.9|33079.6|32938.6|23
1625223830000|2021-07-02 11:03:50|33083.3|32942.3|33087.4|32946.4|33088.9|32947.9|33081.7|32940.7|25
1625223840000|2021-07-02 11:04:00|33087.2|32946.2|33089.3|32948.3|33092.8|32951.8|33087.2|32946.2|24
1625223850000|2021-07-02 11:04:10|33089.1|32948.1|33088.8|32947.8|33094|32953|33088.8|32947.8|22
1625223860000|2021-07-02 11:04:20|33088.4|32947.4|33075.3|32934.3|33088.4|32947.4|33074.8|32933.8|23
1625223870000|2021-07-02 11:04:30|33075.5|32934.5|33089.2|32948.2|33089.2|32948.2|33075.5|32934.5|24
1625223880000|2021-07-02 11:04:40|33090.1|32949.1|33097.4|32956.4|33097.7|32956.7|33090.1|32949.1|25
1625223890000|2021-07-02 11:04:50|33097.9|32956.9|33131.4|32990.4|33134.1|32993.1|33097.7|32956.7|22
1625223900000|2021-07-02 11:05:00|33133.2|32992.2|33133|32992|33133.9|32992.9|33128.2|32987.2|16
1625223910000|2021-07-02 11:05:10|33133.6|32992.6|33157.6|33016.6|33157.6|33016.6|33133.6|32992.6|19
1625223920000|2021-07-02 11:05:20|33157.4|33016.4|33209.4|33068.4|33213|33072|33157.4|33016.4|24
1625223930000|2021-07-02 11:05:30|33209.7|33068.7|33202.5|33061.5|33209.7|33068.7|33194|33053|27
1625223940000|2021-07-02 11:05:40|33205.6|33064.6|33217|33076|33219.1|33078.1|33205.6|33064.6|16
1625223950000|2021-07-02 11:05:50|33216.5|33075.5|33193.5|33052.5|33216.5|33075.5|33193.5|33052.5|26
1625223960000|2021-07-02 11:06:00|33197.8|33056.8|33208.8|33067.8|33211.8|33070.8|33189.2|33048.2|27
1625223970000|2021-07-02 11:06:10|33208.7|33067.7|33200.2|33059.2|33210.6|33069.6|33196.8|33055.8|25
1625223980000|2021-07-02 11:06:20|33200.4|33059.4|33192.5|33051.5|33200.4|33059.4|33192.4|33051.4|17
1625223990000|2021-07-02 11:06:30|33193.6|33052.6|33192.5|33051.5|33193.9|33052.9|33192.5|33051.5|5
1625224000000|2021-07-02 11:06:40|33192.3|33051.3|33185.5|33044.5|33193.7|33052.7|33185.5|33044.5|16
1625224010000|2021-07-02 11:06:50|33185|33044|33186.4|33045.4|33186.4|33045.4|33181.9|33040.9|25
1625224020000|2021-07-02 11:07:00|33185.4|33044.4|33178.5|33037.5|33185.8|33044.8|33172.9|33031.9|22
1625224030000|2021-07-02 11:07:10|33178.3|33037.3|33200.2|33059.2|33207.3|33066.3|33177.9|33036.9|27
1625224040000|2021-07-02 11:07:20|33200.3|33059.3|33192.6|33051.6|33205|33064|33189.2|33048.2|24
1625224050000|2021-07-02 11:07:30|33189.8|33048.8|33191|33050|33192.9|33051.9|33189.5|33048.5|25
1625224060000|2021-07-02 11:07:40|33191.1|33050.1|33183.5|33042.5|33193.2|33052.2|33183.5|33042.5|20
1625224070000|2021-07-02 11:07:50|33183.6|33042.6|33178.6|33037.6|33183.6|33042.6|33178.2|33037.2|25
1625224080000|2021-07-02 11:08:00|33178.1|33037.1|33172.2|33031.2|33178.6|33037.6|33172.2|33031.2|24
1625224090000|2021-07-02 11:08:10|33171.7|33030.7|33151.3|33010.3|33171.7|33030.7|33151.3|33010.3|26
1625224100000|2021-07-02 11:08:20|33151.2|33010.2|33139|32998|33151.2|33010.2|33139|32998|23
1625224110000|2021-07-02 11:08:30|33139.7|32998.7|33139.2|32998.2|33141.4|33000.4|33135.2|32994.2|22
1625224120000|2021-07-02 11:08:40|33140.4|32999.4|33138.8|32997.8|33145.5|33004.5|33138.5|32997.5|25
1625224130000|2021-07-02 11:08:50|33137.3|32996.3|33124.5|32983.5|33137.3|32996.3|33124.5|32983.5|21
1625224140000|2021-07-02 11:09:00|33120.8|32979.8|33157.6|33016.6|33157.6|33016.6|33119.3|32978.3|26
1625224150000|2021-07-02 11:09:10|33162.4|33021.4|33143.4|33002.4|33171.1|33030.1|33143.4|33002.4|27
1625224160000|2021-07-02 11:09:20|33142.2|33001.2|33145.7|33004.7|33146.9|33005.9|33142.2|33001.2|21
1625224170000|2021-07-02 11:09:30|33145.5|33004.5|33145.5|33004.5|33150.2|33009.2|33145.5|33004.5|18
1625224180000|2021-07-02 11:09:40|33146.4|33005.4|33145.8|33004.8|33148.3|33007.3|33145.6|33004.6|18
1625224190000|2021-07-02 11:09:50|33146.5|33005.5|33158.9|33017.9|33158.9|33017.9|33146.4|33005.4|22
1625224200000|2021-07-02 11:10:00|33157.6|33016.6|33181|33040|33181.6|33040.6|33155.8|33014.8|23
1625224210000|2021-07-02 11:10:10|33181.5|33040.5|33183|33042|33186.1|33045.1|33179.1|33038.1|24
1625224220000|2021-07-02 11:10:20|33180.5|33039.5|33167.9|33026.9|33180.5|33039.5|33167.5|33026.5|25
1625224230000|2021-07-02 11:10:30|33167.8|33026.8|33176.8|33035.8|33178.1|33037.1|33167.6|33026.6|26
1625224240000|2021-07-02 11:10:40|33176.7|33035.7|33180.3|33039.3|33185.8|33044.8|33176.1|33035.1|26
1625224250000|2021-07-02 11:10:50|33179.9|33038.9|33172.7|33031.7|33180.7|33039.7|33171.1|33030.1|22
1625224260000|2021-07-02 11:11:00|33171.6|33030.6|33181.1|33040.1|33181.1|33040.1|33170.3|33029.3|25
1625224270000|2021-07-02 11:11:10|33182.4|33041.4|33179|33038|33182.4|33041.4|33174.5|33033.5|26
1625224280000|2021-07-02 11:11:20|33179.1|33038.1|33182.8|33041.8|33182.8|33041.8|33178.9|33037.9|12
1625224290000|2021-07-02 11:11:30|33182.1|33041.1|33198.8|33057.8|33199.5|33058.5|33182.1|33041.1|16
1625224300000|2021-07-02 11:11:40|33197.4|33056.4|33189.8|33048.8|33199.4|33058.4|33188.5|33047.5|25
1625224310000|2021-07-02 11:11:50|33187.6|33046.6|33198.3|33057.3|33198.3|33057.3|33187.6|33046.6|21
1625224320000|2021-07-02 11:12:00|33200|33059|33203.7|33062.7|33204.1|33063.1|33191.8|33050.8|22
1625224330000|2021-07-02 11:12:10|33204|33063|33207.6|33066.6|33207.9|33066.9|33202.1|33061.1|23
1625224340000|2021-07-02 11:12:20|33208.8|33067.8|33211.6|33070.6|33212.1|33071.1|33208.1|33067.1|24
1625224350000|2021-07-02 11:12:30|33210.9|33069.9|33199.7|33058.7|33211.8|33070.8|33199.7|33058.7|26
1625224360000|2021-07-02 11:12:40|33197.4|33056.4|33200.2|33059.2|33200.2|33059.2|33192.1|33051.1|28
1625224370000|2021-07-02 11:12:50|33201.3|33060.3|33212.3|33071.3|33214.5|33073.5|33201.3|33060.3|25
1625224380000|2021-07-02 11:13:00|33211.8|33070.8|33205.6|33064.6|33213.9|33072.9|33205.6|33064.6|26
1625224390000|2021-07-02 11:13:10|33200.9|33059.9|33223.6|33082.6|33223.6|33082.6|33199.4|33058.4|28
1625224400000|2021-07-02 11:13:20|33229.5|33088.5|33256|33115|33268.7|33127.7|33229.5|33088.5|27
1625224410000|2021-07-02 11:13:30|33254.6|33113.6|33244.3|33103.3|33258.1|33117.1|33243.4|33102.4|27
1625224420000|2021-07-02 11:13:40|33243.4|33102.4|33249.5|33108.5|33251.6|33110.6|33243.4|33102.4|27
1625224430000|2021-07-02 11:13:50|33249.6|33108.6|33238.6|33097.6|33249.6|33108.6|33230.4|33089.4|26
1625224440000|2021-07-02 11:14:00|33242.6|33101.6|33276|33135|33306.5|33165.5|33237.1|33096.1|28
1625224450000|2021-07-02 11:14:10|33278.9|33137.9|33276.6|33135.6|33285.3|33144.3|33275.2|33134.2|25
1625224460000|2021-07-02 11:14:20|33281.6|33140.6|33266.5|33125.5|33282.4|33141.4|33266.3|33125.3|22
1625224470000|2021-07-02 11:14:30|33266.6|33125.6|33284.8|33143.8|33287.2|33146.2|33266.2|33125.2|14
1625224480000|2021-07-02 11:14:40|33284.2|33143.2|33289|33148|33289|33148|33276.1|33135.1|21
1625224490000|2021-07-02 11:14:50|33288.1|33147.1|33301.8|33160.8|33310|33169|33288.1|33147.1|26
1625224500000|2021-07-02 11:15:00|33302.2|33161.2|33308.2|33167.2|33312.1|33171.1|33302.2|33161.2|21
1625224510000|2021-07-02 11:15:10|33307.5|33166.5|33297.6|33156.6|33309.9|33168.9|33297.6|33156.6|22
1625224520000|2021-07-02 11:15:20|33294|33153|33269.3|33128.3|33296.7|33155.7|33269.3|33128.3|26
1625224530000|2021-07-02 11:15:30|33267.6|33126.6|33249.3|33108.3|33268|33127|33249.3|33108.3|22
1625224540000|2021-07-02 11:15:40|33249.8|33108.8|33253|33112|33255.9|33114.9|33246.6|33105.6|26
1625224550000|2021-07-02 11:15:50|33254.8|33113.8|33252|33111|33254.8|33113.8|33249.3|33108.3|21
1625224560000|2021-07-02 11:16:00|33251.9|33110.9|33249.7|33108.7|33251.9|33110.9|33249.2|33108.2|15
1625224570000|2021-07-02 11:16:10|33249|33108|33251|33110|33251.3|33110.3|33249|33108|7
1625224580000|2021-07-02 11:16:20|33250.2|33109.2|33255.2|33114.2|33256.4|33115.4|33250.1|33109.1|11
1625224590000|2021-07-02 11:16:30|33252.9|33111.9|33252.3|33111.3|33257.1|33116.1|33251.8|33110.8|25
1625224600000|2021-07-02 11:16:40|33252|33111|33251.7|33110.7|33261.6|33120.6|33251.5|33110.5|25
1625224610000|2021-07-02 11:16:50|33253.7|33112.7|33245.2|33104.2|33254.5|33113.5|33245.2|33104.2|20
1625224620000|2021-07-02 11:17:00|33242|33101|33241.9|33100.9|33242.4|33101.4|33240.4|33099.4|23
1625224630000|2021-07-02 11:17:10|33242.4|33101.4|33230.9|33089.9|33242.4|33101.4|33230.9|33089.9|21
1625224640000|2021-07-02 11:17:20|33230.1|33089.1|33237.7|33096.7|33238.6|33097.6|33229.5|33088.5|15
1625224650000|2021-07-02 11:17:30|33236.9|33095.9|33227.1|33086.1|33236.9|33095.9|33227.1|33086.1|21
1625224660000|2021-07-02 11:17:40|33225.1|33084.1|33222|33081|33225.3|33084.3|33220.5|33079.5|24
1625224670000|2021-07-02 11:17:50|33221.7|33080.7|33231.6|33090.6|33231.6|33090.6|33219.2|33078.2|20
1625224680000|2021-07-02 11:18:00|33232.7|33091.7|33233.5|33092.5|33237.9|33096.9|33231|33090|24
1625224690000|2021-07-02 11:18:10|33233.6|33092.6|33218.5|33077.5|33233.6|33092.6|33218.3|33077.3|21
1625224700000|2021-07-02 11:18:20|33218.1|33077.1|33220.7|33079.7|33222|33081|33218.1|33077.1|17
1625224710000|2021-07-02 11:18:30|33219.8|33078.8|33218.8|33077.8|33220.7|33079.7|33218.6|33077.6|10
1625224720000|2021-07-02 11:18:40|33218.9|33077.9|33218.4|33077.4|33219|33078|33218.3|33077.3|13
1625224730000|2021-07-02 11:18:50|33218.3|33077.3|33217.7|33076.7|33218.4|33077.4|33217.5|33076.5|11
1625224740000|2021-07-02 11:19:00|33217.3|33076.3|33224.2|33083.2|33225.7|33084.7|33217.3|33076.3|17
1625224750000|2021-07-02 11:19:10|33223.5|33082.5|33217|33076|33223.5|33082.5|33216.1|33075.1|18
1625224760000|2021-07-02 11:19:20|33216.9|33075.9|33214|33073|33217|33076|33214|33073|12
1625224770000|2021-07-02 11:19:30|33213.7|33072.7|33202.8|33061.8|33213.7|33072.7|33201.9|33060.9|14
1625224780000|2021-07-02 11:19:40|33202.3|33061.3|33200.6|33059.6|33202.3|33061.3|33189.7|33048.7|25
1625224790000|2021-07-02 11:19:50|33202.1|33061.1|33210.4|33069.4|33213.3|33072.3|33199.8|33058.8|27
1625224800000|2021-07-02 11:20:00|33212.6|33071.6|33203.3|33062.3|33213.9|33072.9|33201.8|33060.8|18
1625224810000|2021-07-02 11:20:10|33203.2|33062.2|33192.6|33051.6|33203.2|33062.2|33192.6|33051.6|21
1625224820000|2021-07-02 11:20:20|33191.7|33050.7|33182.4|33041.4|33191.7|33050.7|33181.9|33040.9|25
1625224830000|2021-07-02 11:20:30|33182.3|33041.3|33197.3|33056.3|33198.7|33057.7|33179.7|33038.7|25
1625224840000|2021-07-02 11:20:40|33196.8|33055.8|33183.3|33042.3|33196.8|33055.8|33183.3|33042.3|25
1625224850000|2021-07-02 11:20:50|33183.2|33042.2|33178.8|33037.8|33183.4|33042.4|33176.9|33035.9|21
1625224860000|2021-07-02 11:21:00|33178.9|33037.9|33181.2|33040.2|33181.3|33040.3|33178.8|33037.8|10
1625224870000|2021-07-02 11:21:10|33181.5|33040.5|33180.4|33039.4|33183|33042|33179.5|33038.5|16
1625224880000|2021-07-02 11:21:20|33181|33040|33189|33048|33189|33048|33181|33040|12
1625224890000|2021-07-02 11:21:30|33188.9|33047.9|33191.2|33050.2|33192|33051|33188.9|33047.9|19
1625224900000|2021-07-02 11:21:40|33191.3|33050.3|33188.6|33047.6|33191.3|33050.3|33187.3|33046.3|18
1625224910000|2021-07-02 11:21:50|33189.5|33048.5|33188.9|33047.9|33190.2|33049.2|33188.5|33047.5|20
1625224920000|2021-07-02 11:22:00|33188|33047|33200.8|33059.8|33200.8|33059.8|33187|33046|21
1625224930000|2021-07-02 11:22:10|33201.4|33060.4|33219|33078|33219|33078|33201.4|33060.4|18
1625224940000|2021-07-02 11:22:20|33218.6|33077.6|33217.7|33076.7|33218.6|33077.6|33215.2|33074.2|14
1625224950000|2021-07-02 11:22:30|33217.9|33076.9|33220.7|33079.7|33221|33080|33217.4|33076.4|17
1625224960000|2021-07-02 11:22:40|33219.9|33078.9|33221.2|33080.2|33222.2|33081.2|33219.9|33078.9|15
1625224970000|2021-07-02 11:22:50|33221.8|33080.8|33221.9|33080.9|33221.9|33080.9|33220.9|33079.9|10
1625224980000|2021-07-02 11:23:00|33221.2|33080.2|33222.2|33081.2|33222.2|33081.2|33221.1|33080.1|5
1625224990000|2021-07-02 11:23:10|33229.2|33088.2|33237.2|33096.2|33241|33100|33226.8|33085.8|21
1625225000000|2021-07-02 11:23:20|33237.8|33096.8|33229|33088|33239.4|33098.4|33228.6|33087.6|11
1625225010000|2021-07-02 11:23:30|33232.1|33091.1|33219.8|33078.8|33232.8|33091.8|33219.5|33078.5|18
1625225020000|2021-07-02 11:23:40|33219.5|33078.5|33213.2|33072.2|33220.5|33079.5|33211.8|33070.8|27
1625225030000|2021-07-02 11:23:50|33213.1|33072.1|33204.9|33063.9|33213.1|33072.1|33203.9|33062.9|23
1625225040000|2021-07-02 11:24:00|33204.7|33063.7|33194.9|33053.9|33204.7|33063.7|33194.7|33053.7|21
1625225050000|2021-07-02 11:24:10|33189.8|33048.8|33190.6|33049.6|33191.1|33050.1|33187.3|33046.3|19
1625225060000|2021-07-02 11:24:20|33188.3|33047.3|33186.8|33045.8|33188.3|33047.3|33186.8|33045.8|12
1625225070000|2021-07-02 11:24:30|33187.3|33046.3|33185.2|33044.2|33187.3|33046.3|33185.2|33044.2|16
1625225080000|2021-07-02 11:24:40|33186.1|33045.1|33196.6|33055.6|33202.9|33061.9|33185.5|33044.5|20
1625225090000|2021-07-02 11:24:50|33202.7|33061.7|33219|33078|33219.7|33078.7|33198.1|33057.1|19
1625225100000|2021-07-02 11:25:00|33218.2|33077.2|33218|33077|33218.2|33077.2|33214.2|33073.2|15
1625225110000|2021-07-02 11:25:10|33217.9|33076.9|33226.8|33085.8|33228.3|33087.3|33217.9|33076.9|15
1625225120000|2021-07-02 11:25:20|33227.4|33086.4|33227.7|33086.7|33229.9|33088.9|33223.9|33082.9|22
1625225130000|2021-07-02 11:25:30|33227.5|33086.5|33263.5|33122.5|33263.5|33122.5|33227.4|33086.4|21
1625225140000|2021-07-02 11:25:40|33265|33124|33259|33118|33276|33135|33259|33118|26
1625225150000|2021-07-02 11:25:50|33258.2|33117.2|33252.3|33111.3|33258.7|33117.7|33248.1|33107.1|27
1625225160000|2021-07-02 11:26:00|33250.7|33109.7|33241.1|33100.1|33250.7|33109.7|33239.6|33098.6|17
1625225170000|2021-07-02 11:26:10|33241.2|33100.2|33231.3|33090.3|33241.2|33100.2|33230.7|33089.7|24
1625225180000|2021-07-02 11:26:20|33231.7|33090.7|33223.5|33082.5|33233.1|33092.1|33223.5|33082.5|20
1625225190000|2021-07-02 11:26:30|33221.4|33080.4|33215.5|33074.5|33221.4|33080.4|33213|33072|22
1625225200000|2021-07-02 11:26:40|33213.2|33072.2|33214.9|33073.9|33216.4|33075.4|33212.7|33071.7|18
1625225210000|2021-07-02 11:26:50|33216.2|33075.2|33224.7|33083.7|33224.7|33083.7|33216.2|33075.2|23
1625225220000|2021-07-02 11:27:00|33220.5|33079.5|33211.7|33070.7|33220.5|33079.5|33210.9|33069.9|17
1625225230000|2021-07-02 11:27:10|33211.8|33070.8|33222.9|33081.9|33222.9|33081.9|33211.5|33070.5|20
1625225240000|2021-07-02 11:27:20|33223|33082|33215.8|33074.8|33229.5|33088.5|33215.4|33074.4|23
1625225250000|2021-07-02 11:27:30|33215.6|33074.6|33214.5|33073.5|33216|33075|33213.5|33072.5|16
1625225260000|2021-07-02 11:27:40|33213.5|33072.5|33215.8|33074.8|33217.4|33076.4|33213.4|33072.4|18
1625225270000|2021-07-02 11:27:50|33215.3|33074.3|33218.6|33077.6|33222.3|33081.3|33214.9|33073.9|22
1625225280000|2021-07-02 11:28:00|33218.1|33077.1|33221.6|33080.6|33221.8|33080.8|33217.8|33076.8|21
1625225290000|2021-07-02 11:28:10|33221.1|33080.1|33219.5|33078.5|33221.5|33080.5|33219.4|33078.4|21
1625225300000|2021-07-02 11:28:20|33220|33079|33220.8|33079.8|33223.1|33082.1|33220|33079|19
1625225310000|2021-07-02 11:28:30|33221.3|33080.3|33221.7|33080.7|33223.1|33082.1|33221.3|33080.3|9
1625225320000|2021-07-02 11:28:40|33221.6|33080.6|33222|33081|33223|33082|33221.6|33080.6|18
1625225330000|2021-07-02 11:28:50|33221.7|33080.7|33207|33066|33221.7|33080.7|33206.4|33065.4|20
1625225340000|2021-07-02 11:29:00|33207.2|33066.2|33204.3|33063.3|33207.2|33066.2|33204.3|33063.3|7
1625225350000|2021-07-02 11:29:10|33205.4|33064.4|33203|33062|33205.4|33064.4|33203|33062|7
1625225360000|2021-07-02 11:29:20|33203.6|33062.6|33191.8|33050.8|33203.6|33062.6|33191.7|33050.7|22
1625225370000|2021-07-02 11:29:30|33191.1|33050.1|33182.8|33041.8|33191.1|33050.1|33182.8|33041.8|13
1625225380000|2021-07-02 11:29:40|33183.2|33042.2|33181.8|33040.8|33183.5|33042.5|33181.8|33040.8|20
1625225390000|2021-07-02 11:29:50|33174.9|33033.9|33169.8|33028.8|33175.5|33034.5|33169.2|33028.2|22
1625225400000|2021-07-02 11:30:00|33169.6|33028.6|33186.5|33045.5|33190.2|33049.2|33169.5|33028.5|24
1625225410000|2021-07-02 11:30:10|33186.3|33045.3|33173.5|33032.5|33188.2|33047.2|33173.5|33032.5|24
1625225420000|2021-07-02 11:30:20|33173.6|33032.6|33171.1|33030.1|33178.1|33037.1|33170.9|33029.9|18
1625225430000|2021-07-02 11:30:30|33170.3|33029.3|33167|33026|33170.3|33029.3|33165|33024|24
1625225440000|2021-07-02 11:30:40|33166.9|33025.9|33152.9|33011.9|33167.1|33026.1|33151.6|33010.6|22
1625225450000|2021-07-02 11:30:50|33151.6|33010.6|33146.8|33005.8|33152.9|33011.9|33146.2|33005.2|23
1625225460000|2021-07-02 11:31:00|33141.6|33000.6|33127.1|32986.1|33141.6|33000.6|33127.1|32986.1|21
1625225470000|2021-07-02 11:31:10|33128|32987|33133|32992|33133.5|32992.5|33118.8|32977.8|20
1625225480000|2021-07-02 11:31:20|33130.2|32989.2|33135.3|32994.3|33135.4|32994.4|33128.9|32987.9|22
1625225490000|2021-07-02 11:31:30|33137.8|32996.8|33125.6|32984.6|33139.2|32998.2|33125.6|32984.6|27
1625225500000|2021-07-02 11:31:40|33121|32980|33104.3|32963.3|33121|32980|33100.8|32959.8|21
1625225510000|2021-07-02 11:31:50|33101.2|32960.2|33076.3|32935.3|33106.6|32965.6|33074.8|32933.8|25
1625225520000|2021-07-02 11:32:00|33077.3|32936.3|33076.2|32935.2|33080.7|32939.7|33075.2|32934.2|28
1625225530000|2021-07-02 11:32:10|33061.6|32920.6|33030.9|32889.9|33063.4|32922.4|33030.9|32889.9|25
1625225540000|2021-07-02 11:32:20|33026.9|32885.9|33037|32896|33040.2|32899.2|33026.4|32885.4|28
1625225550000|2021-07-02 11:32:30|33036.4|32895.4|33024.1|32883.1|33036.4|32895.4|33023.9|32882.9|15
1625225560000|2021-07-02 11:32:40|33024.9|32883.9|33031.9|32890.9|33031.9|32890.9|33021|32880|9
1625225570000|2021-07-02 11:32:50|33032.8|32891.8|33021.6|32880.6|33036|32895|33021.2|32880.2|20
1625225580000|2021-07-02 11:33:00|33020.6|32879.6|33005.6|32864.6|33020.6|32879.6|33005.6|32864.6|14
1625225590000|2021-07-02 11:33:10|33005.4|32864.4|32988.7|32847.7|33005.4|32864.4|32987.6|32846.6|22
1625225600000|2021-07-02 11:33:20|32987.3|32846.3|32986.7|32845.7|32991.8|32850.8|32967.4|32826.4|26
1625225610000|2021-07-02 11:33:30|32988.5|32847.5|32978.6|32837.6|32993.1|32852.1|32977.4|32836.4|28
1625225620000|2021-07-02 11:33:40|32978.5|32837.5|32985.7|32844.7|32988.4|32847.4|32977|32836|25
1625225630000|2021-07-02 11:33:50|32983.7|32842.7|32975.2|32834.2|32987.4|32846.4|32975.2|32834.2|25
1625225640000|2021-07-02 11:34:00|32977.8|32836.8|32990.2|32849.2|32990.8|32849.8|32977.3|32836.3|24
1625225650000|2021-07-02 11:34:10|32990.7|32849.7|32998.2|32857.2|32998.7|32857.7|32986.9|32845.9|26
1625225660000|2021-07-02 11:34:20|32996.4|32855.4|32983.5|32842.5|32996.4|32855.4|32983.5|32842.5|21
1625225670000|2021-07-02 11:34:30|32977.7|32836.7|32981|32840|32984.8|32843.8|32977.7|32836.7|27
1625225680000|2021-07-02 11:34:40|32983|32842|32982.8|32841.8|32985.6|32844.6|32981|32840|23
1625225690000|2021-07-02 11:34:50|32983.7|32842.7|32991.4|32850.4|32991.4|32850.4|32983.1|32842.1|27
1625225700000|2021-07-02 11:35:00|32991.5|32850.5|32975.7|32834.7|32992.6|32851.6|32972.2|32831.2|29
1625225710000|2021-07-02 11:35:10|32976.6|32835.6|32956.8|32815.8|32976.6|32835.6|32953.2|32812.2|26
1625225720000|2021-07-02 11:35:20|32956.5|32815.5|32960.5|32819.5|32963.6|32822.6|32956.5|32815.5|25
1625225730000|2021-07-02 11:35:30|32958|32817|32962.8|32821.8|32971.2|32830.2|32957.7|32816.7|27
1625225740000|2021-07-02 11:35:40|32960.6|32819.6|32974.9|32833.9|32974.9|32833.9|32956.3|32815.3|22
1625225750000|2021-07-02 11:35:50|32976.6|32835.6|32962.6|32821.6|32977.4|32836.4|32957.8|32816.8|19
1625225760000|2021-07-02 11:36:00|32962.7|32821.7|32944.7|32803.7|32964|32823|32944.7|32803.7|28
1625225770000|2021-07-02 11:36:10|32942.9|32801.9|32936.6|32795.6|32944|32803|32934.8|32793.8|29
1625225780000|2021-07-02 11:36:20|32937.1|32796.1|32927.4|32786.4|32940|32799|32924.3|32783.3|27
1625225790000|2021-07-02 11:36:30|32928.5|32787.5|32965.5|32824.5|32965.5|32824.5|32924.2|32783.2|28
1625225800000|2021-07-02 11:36:40|32966.9|32825.9|32967.7|32826.7|32968.9|32827.9|32961.7|32820.7|20
1625225810000|2021-07-02 11:36:50|32968|32827|32979.1|32838.1|32979.1|32838.1|32968|32827|22
1625225820000|2021-07-02 11:37:00|32979.2|32838.2|32987.8|32846.8|32988|32847|32976.9|32835.9|22
1625225830000|2021-07-02 11:37:10|32988.6|32847.6|32996.4|32855.4|32997.6|32856.6|32985.6|32844.6|17
1625225840000|2021-07-02 11:37:20|32997.2|32856.2|32993.8|32852.8|32998.3|32857.3|32991.6|32850.6|20
1625225850000|2021-07-02 11:37:30|32991.9|32850.9|33013.9|32872.9|33014.7|32873.7|32991.9|32850.9|25
1625225860000|2021-07-02 11:37:40|33012.4|32871.4|33012.1|32871.1|33016.1|32875.1|33012.1|32871.1|21
1625225870000|2021-07-02 11:37:50|33012.7|32871.7|33014.5|32873.5|33018.3|32877.3|33012.7|32871.7|28
1625225880000|2021-07-02 11:38:00|33016|32875|33005.3|32864.3|33016|32875|33002.9|32861.9|26
1625225890000|2021-07-02 11:38:10|33005.8|32864.8|33017.4|32876.4|33017.4|32876.4|33003.9|32862.9|28
1625225900000|2021-07-02 11:38:20|33018.1|32877.1|33021.9|32880.9|33035.1|32894.1|33018.1|32877.1|23
1625225910000|2021-07-02 11:38:30|33022.1|32881.1|33034.2|32893.2|33036.4|32895.4|33021.7|32880.7|26
1625225920000|2021-07-02 11:38:40|33033.7|32892.7|33029.6|32888.6|33035.7|32894.7|33027.7|32886.7|22
1625225930000|2021-07-02 11:38:50|33030.2|32889.2|33042.2|32901.2|33042.2|32901.2|33027.6|32886.6|24
1625225940000|2021-07-02 11:39:00|33041.1|32900.1|33038.1|32897.1|33042|32901|33036.7|32895.7|25
1625225950000|2021-07-02 11:39:10|33038.5|32897.5|33029.5|32888.5|33038.7|32897.7|33029.5|32888.5|26
1625225960000|2021-07-02 11:39:20|33024.2|32883.2|33022.1|32881.1|33024.2|32883.2|33020.9|32879.9|26
1625225970000|2021-07-02 11:39:30|33021.5|32880.5|33023|32882|33026.1|32885.1|33021.2|32880.2|23
1625225980000|2021-07-02 11:39:40|33020.2|32879.2|33035.7|32894.7|33036.2|32895.2|33018.5|32877.5|25
1625225990000|2021-07-02 11:39:50|33035.9|32894.9|33051|32910|33052.8|32911.8|33035.9|32894.9|25
1625226000000|2021-07-02 11:40:00|33053.1|32912.1|33040.7|32899.7|33058.3|32917.3|33040.4|32899.4|28
1625226010000|2021-07-02 11:40:10|33040.6|32899.6|33022.8|32881.8|33041.5|32900.5|33022.8|32881.8|25
1625226020000|2021-07-02 11:40:20|33019.8|32878.8|33015.1|32874.1|33019.8|32878.8|33014.6|32873.6|24
1625226030000|2021-07-02 11:40:30|33015.2|32874.2|33024.1|32883.1|33024.5|32883.5|33014.7|32873.7|27
1625226040000|2021-07-02 11:40:40|33024.4|32883.4|33012.9|32871.9|33026.6|32885.6|33012.8|32871.8|20
1625226050000|2021-07-02 11:40:50|33012.8|32871.8|33010.6|32869.6|33012.8|32871.8|33010|32869|19
1625226060000|2021-07-02 11:41:00|33011.2|32870.2|33033.1|32892.1|33035.8|32894.8|33011.1|32870.1|22
1625226070000|2021-07-02 11:41:10|33035.1|32894.1|33035.5|32894.5|33037.5|32896.5|33033.5|32892.5|26
1625226080000|2021-07-02 11:41:20|33035.9|32894.9|33048.6|32907.6|33049|32908|33031.8|32890.8|27
1625226090000|2021-07-02 11:41:30|33049.8|32908.8|33036.9|32895.9|33049.8|32908.8|33035.3|32894.3|24
1625226100000|2021-07-02 11:41:40|33036.6|32895.6|33032.3|32891.3|33038.6|32897.6|33030.6|32889.6|20
1625226110000|2021-07-02 11:41:50|33033|32892|33033.3|32892.3|33034|32893|33030.9|32889.9|25
1625226120000|2021-07-02 11:42:00|33032.9|32891.9|33027|32886|33033.3|32892.3|33024.4|32883.4|21
1625226130000|2021-07-02 11:42:10|33026.6|32885.6|33026.6|32885.6|33028.4|32887.4|33025.4|32884.4|19
1625226140000|2021-07-02 11:42:20|33028.3|32887.3|33030.2|32889.2|33032.1|32891.1|33028|32887|24
1625226150000|2021-07-02 11:42:30|33029.7|32888.7|33042.1|32901.1|33044.7|32903.7|33029.4|32888.4|27
1625226160000|2021-07-02 11:42:40|33040.5|32899.5|33045.9|32904.9|33050.1|32909.1|33037.6|32896.6|17
1625226170000|2021-07-02 11:42:50|33048.8|32907.8|33063.2|32922.2|33064.5|32923.5|33048.8|32907.8|19
1625226180000|2021-07-02 11:43:00|33064|32923|33123.6|32982.6|33123.6|32982.6|33062.1|32921.1|25
1625226190000|2021-07-02 11:43:10|33117.9|32976.9|33114.8|32973.8|33133.8|32992.8|33101.2|32960.2|25
1625226200000|2021-07-02 11:43:20|33113|32972|33119.5|32978.5|33119.8|32978.8|33107.8|32966.8|16
1625226210000|2021-07-02 11:43:30|33119.3|32978.3|33127|32986|33132|32991|33119.3|32978.3|20
1625226220000|2021-07-02 11:43:40|33127.4|32986.4|33133.1|32992.1|33137.3|32996.3|33124.1|32983.1|16
1625226230000|2021-07-02 11:43:50|33134.6|32993.6|33152.1|33011.1|33152.1|33011.1|33131.4|32990.4|19
1625226240000|2021-07-02 11:44:00|33152.5|33011.5|33148.6|33007.6|33164.1|33023.1|33147.7|33006.7|26
1625226250000|2021-07-02 11:44:10|33150.1|33009.1|33125.9|32984.9|33156.6|33015.6|33125.9|32984.9|27
1625226260000|2021-07-02 11:44:20|33125.8|32984.8|33128.2|32987.2|33130.8|32989.8|33125.5|32984.5|22
1625226270000|2021-07-02 11:44:30|33128.8|32987.8|33164.2|33023.2|33166.1|33025.1|33127.5|32986.5|25
1625226280000|2021-07-02 11:44:40|33164.3|33023.3|33177|33036|33178.7|33037.7|33160.2|33019.2|29
1625226290000|2021-07-02 11:44:50|33179.1|33038.1|33169.2|33028.2|33180|33039|33169.2|33028.2|25
1625226300000|2021-07-02 11:45:00|33171.5|33030.5|33154.8|33013.8|33174.9|33033.9|33154.8|33013.8|25
1625226310000|2021-07-02 11:45:10|33147.2|33006.2|33139.1|32998.1|33147.2|33006.2|33138.4|32997.4|24
1625226320000|2021-07-02 11:45:20|33137.7|32996.7|33120.2|32979.2|33137.7|32996.7|33120|32979|25
1625226330000|2021-07-02 11:45:30|33122.7|32981.7|33120.8|32979.8|33122.9|32981.9|33117.2|32976.2|25
1625226340000|2021-07-02 11:45:40|33126.6|32985.6|33145.3|33004.3|33150|33009|33126.2|32985.2|27
1625226350000|2021-07-02 11:45:50|33144.3|33003.3|33160.7|33019.7|33163.7|33022.7|33144.2|33003.2|26
1625226360000|2021-07-02 11:46:00|33161.8|33020.8|33173.8|33032.8|33173.8|33032.8|33161.8|33020.8|27
1625226370000|2021-07-02 11:46:10|33173.7|33032.7|33175.2|33034.2|33175.7|33034.7|33164.6|33023.6|21
1625226380000|2021-07-02 11:46:20|33175.4|33034.4|33167|33026|33175.4|33034.4|33167|33026|9
1625226390000|2021-07-02 11:46:30|33165.8|33024.8|33165.3|33024.3|33176.6|33035.6|33162.9|33021.9|28
1625226400000|2021-07-02 11:46:40|33164.6|33023.6|33170|33029|33170.1|33029.1|33163.4|33022.4|23
1625226410000|2021-07-02 11:46:50|33171.5|33030.5|33169.2|33028.2|33179.6|33038.6|33166.2|33025.2|26
1625226420000|2021-07-02 11:47:00|33168.5|33027.5|33166.5|33025.5|33168.5|33027.5|33164.6|33023.6|23
1625226430000|2021-07-02 11:47:10|33166.4|33025.4|33168|33027|33175.9|33034.9|33163.8|33022.8|27
1625226440000|2021-07-02 11:47:20|33168.1|33027.1|33172.9|33031.9|33176.5|33035.5|33168.1|33027.1|24
1625226450000|2021-07-02 11:47:30|33172.6|33031.6|33177.1|33036.1|33177.8|33036.8|33172|33031|20
1625226460000|2021-07-02 11:47:40|33177.3|33036.3|33171|33030|33178.9|33037.9|33170.3|33029.3|23
1625226470000|2021-07-02 11:47:50|33171.2|33030.2|33174.6|33033.6|33179.5|33038.5|33171.2|33030.2|21
1625226480000|2021-07-02 11:48:00|33174.4|33033.4|33169.3|33028.3|33174.4|33033.4|33168.5|33027.5|18
1625226490000|2021-07-02 11:48:10|33169|33028|33170.7|33029.7|33175.1|33034.1|33167.6|33026.6|22
1625226500000|2021-07-02 11:48:20|33170.5|33029.5|33169.3|33028.3|33172|33031|33167.7|33026.7|20
1625226510000|2021-07-02 11:48:30|33169.5|33028.5|33185.5|33044.5|33185.5|33044.5|33167.5|33026.5|22
1625226520000|2021-07-02 11:48:40|33185.4|33044.4|33207.7|33066.7|33209.5|33068.5|33185.4|33044.4|16
1625226530000|2021-07-02 11:48:50|33208.2|33067.2|33209.2|33068.2|33210.5|33069.5|33208.2|33067.2|19
1625226540000|2021-07-02 11:49:00|33207.6|33066.6|33200.3|33059.3|33210.4|33069.4|33200.3|33059.3|17
1625226550000|2021-07-02 11:49:10|33207.1|33066.1|33202|33061|33208.5|33067.5|33202|33061|20
1625226560000|2021-07-02 11:49:20|33202.3|33061.3|33197.8|33056.8|33202.4|33061.4|33193.6|33052.6|14
1625226570000|2021-07-02 11:49:30|33195.4|33054.4|33209|33068|33209|33068|33195.4|33054.4|28
1625226580000|2021-07-02 11:49:40|33208.2|33067.2|33205.6|33064.6|33209.6|33068.6|33199.9|33058.9|24
1625226590000|2021-07-02 11:49:50|33203.2|33062.2|33202.6|33061.6|33205.7|33064.7|33198|33057|24
1625226600000|2021-07-02 11:50:00|33199.8|33058.8|33191.2|33050.2|33199.8|33058.8|33191|33050|19
1625226610000|2021-07-02 11:50:10|33191.4|33050.4|33178.6|33037.6|33192.7|33051.7|33178.6|33037.6|26
1625226620000|2021-07-02 11:50:20|33178.5|33037.5|33169.4|33028.4|33178.5|33037.5|33163.1|33022.1|23
1625226630000|2021-07-02 11:50:30|33169.5|33028.5|33164.3|33023.3|33169.5|33028.5|33156.3|33015.3|28
1625226640000|2021-07-02 11:50:40|33164.5|33023.5|33153.8|33012.8|33164.5|33023.5|33153.4|33012.4|27
1625226650000|2021-07-02 11:50:50|33156.2|33015.2|33158.9|33017.9|33165.4|33024.4|33152.6|33011.6|26
1625226660000|2021-07-02 11:51:00|33159.9|33018.9|33147.8|33006.8|33159.9|33018.9|33146.2|33005.2|21
1625226670000|2021-07-02 11:51:10|33148.6|33007.6|33159.1|33018.1|33159.1|33018.1|33148|33007|23
1625226680000|2021-07-02 11:51:20|33161.3|33020.3|33188.2|33047.2|33188.2|33047.2|33161.3|33020.3|20
1625226690000|2021-07-02 11:51:30|33187|33046|33196|33055|33196.3|33055.3|33187|33046|23
1625226700000|2021-07-02 11:51:40|33195.5|33054.5|33191.1|33050.1|33201|33060|33183.7|33042.7|24
1625226710000|2021-07-02 11:51:50|33191|33050|33168.6|33027.6|33193.1|33052.1|33168.6|33027.6|26
1625226720000|2021-07-02 11:52:00|33168.3|33027.3|33166.4|33025.4|33169.2|33028.2|33166.1|33025.1|25
1625226730000|2021-07-02 11:52:10|33162.5|33021.5|33175.9|33034.9|33176.2|33035.2|33162.5|33021.5|26
1625226740000|2021-07-02 11:52:20|33175.8|33034.8|33172.4|33031.4|33175.8|33034.8|33172.4|33031.4|21
1625226750000|2021-07-02 11:52:30|33171.2|33030.2|33178.2|33037.2|33178.2|33037.2|33168.9|33027.9|27
1625226760000|2021-07-02 11:52:40|33175.6|33034.6|33157.6|33016.6|33176|33035|33157.4|33016.4|25
1625226770000|2021-07-02 11:52:50|33157.5|33016.5|33131.7|32990.7|33157.5|33016.5|33131.7|32990.7|25
1625226780000|2021-07-02 11:53:00|33132.3|32991.3|33131.3|32990.3|33137|32996|33131.2|32990.2|27
1625226790000|2021-07-02 11:53:10|33132.5|32991.5|33115.5|32974.5|33135|32994|33115.5|32974.5|22
1625226800000|2021-07-02 11:53:20|33118.9|32977.9|33112.8|32971.8|33119.3|32978.3|33107|32966|13
1625226810000|2021-07-02 11:53:30|33106.3|32965.3|33117.9|32976.9|33119.6|32978.6|33106.3|32965.3|24
1625226820000|2021-07-02 11:53:40|33117.6|32976.6|33128.2|32987.2|33129.7|32988.7|33117.6|32976.6|16
1625226830000|2021-07-02 11:53:50|33129.1|32988.1|33128.7|32987.7|33134.6|32993.6|33124.3|32983.3|23
1625226840000|2021-07-02 11:54:00|33130.6|32989.6|33110.3|32969.3|33134|32993|33109.5|32968.5|22
1625226850000|2021-07-02 11:54:10|33108.1|32967.1|33112.5|32971.5|33112.5|32971.5|33098.6|32957.6|24
1625226860000|2021-07-02 11:54:20|33108.5|32967.5|33089.8|32948.8|33108.5|32967.5|33087|32946|27
1625226870000|2021-07-02 11:54:30|33089.9|32948.9|33088.6|32947.6|33102.3|32961.3|33086.7|32945.7|25
1625226880000|2021-07-02 11:54:40|33088.8|32947.8|33085.9|32944.9|33094.4|32953.4|33085.9|32944.9|25
1625226890000|2021-07-02 11:54:50|33085.7|32944.7|33042|32901|33085.7|32944.7|33026.7|32885.7|27
1625226900000|2021-07-02 11:55:00|33041.6|32900.6|33028.8|32887.8|33041.6|32900.6|33021|32880|26
1625226910000|2021-07-02 11:55:10|33029.2|32888.2|33037.7|32896.7|33038.8|32897.8|33022.4|32881.4|24
1625226920000|2021-07-02 11:55:20|33039.1|32898.1|33019.8|32878.8|33041.7|32900.7|33018.8|32877.8|27
1625226930000|2021-07-02 11:55:30|33019.4|32878.4|33020.7|32879.7|33029.7|32888.7|33019.1|32878.1|23
1625226940000|2021-07-02 11:55:40|33020.6|32879.6|33010.9|32869.9|33020.6|32879.6|33002.5|32861.5|22
1625226950000|2021-07-02 11:55:50|33010.1|32869.1|33008.4|32867.4|33011.3|32870.3|33006.9|32865.9|23
1625226960000|2021-07-02 11:56:00|33000.5|32859.5|32979.8|32838.8|33001.3|32860.3|32979.3|32838.3|25
1625226970000|2021-07-02 11:56:10|32980.1|32839.1|33017.1|32876.1|33020.3|32879.3|32980.1|32839.1|27
1625226980000|2021-07-02 11:56:20|33018.1|32877.1|33022.9|32881.9|33022.9|32881.9|33012.5|32871.5|22
1625226990000|2021-07-02 11:56:30|33023.4|32882.4|33049.5|32908.5|33049.5|32908.5|33023.2|32882.2|26
1625227000000|2021-07-02 11:56:40|33048.5|32907.5|33056|32915|33056|32915|33048.5|32907.5|16
1625227010000|2021-07-02 11:56:50|33055.8|32914.8|33032.7|32891.7|33059.3|32918.3|33032.7|32891.7|21
1625227020000|2021-07-02 11:57:00|33029.7|32888.7|33060.6|32919.6|33062|32921|33029.4|32888.4|27
1625227030000|2021-07-02 11:57:10|33060.1|32919.1|33061|32920|33061.7|32920.7|33060.1|32919.1|15
1625227040000|2021-07-02 11:57:20|33060.6|32919.6|33057.6|32916.6|33061.9|32920.9|33055|32914|25
1625227050000|2021-07-02 11:57:30|33057.3|32916.3|33057.1|32916.1|33061.6|32920.6|33053.4|32912.4|25
1625227060000|2021-07-02 11:57:40|33057.5|32916.5|33056.5|32915.5|33057.5|32916.5|33054.8|32913.8|25
1625227070000|2021-07-02 11:57:50|33057.8|32916.8|33066.1|32925.1|33066.2|32925.2|33056.3|32915.3|22
1625227080000|2021-07-02 11:58:00|33064.1|32923.1|33079|32938|33079|32938|33064.1|32923.1|18
1625227090000|2021-07-02 11:58:10|33079.2|32938.2|33090.2|32949.2|33093.1|32952.1|33078.2|32937.2|26
1625227100000|2021-07-02 11:58:20|33089.9|32948.9|33067.4|32926.4|33089.9|32948.9|33064.5|32923.5|28
1625227110000|2021-07-02 11:58:30|33065.9|32924.9|33083.1|32942.1|33083.4|32942.4|33065.9|32924.9|25
1625227120000|2021-07-02 11:58:40|33082.6|32941.6|33094|32953|33094|32953|33079.1|32938.1|24
1625227130000|2021-07-02 11:58:50|33094.7|32953.7|33112.6|32971.6|33116.5|32975.5|33094.7|32953.7|23
1625227140000|2021-07-02 11:59:00|33112.9|32971.9|33099|32958|33113.9|32972.9|33094.2|32953.2|26
1625227150000|2021-07-02 11:59:10|33098.9|32957.9|33099.9|32958.9|33103.2|32962.2|33089.9|32948.9|24
1625227160000|2021-07-02 11:59:20|33101.8|32960.8|33103.9|32962.9|33106.3|32965.3|33097.9|32956.9|26
1625227170000|2021-07-02 11:59:30|33104.3|32963.3|33095|32954|33108.1|32967.1|33095|32954|24
1625227180000|2021-07-02 11:59:40|33092.9|32951.9|33091.1|32950.1|33094.4|32953.4|33090.9|32949.9|13
1625227190000|2021-07-02 11:59:50|33091.2|32950.2|33092.7|32951.7|33093.8|32952.8|33091.1|32950.1|12
1625227200000|2021-07-02 12:00:00|33093.8|32952.8|33077.3|32936.3|33093.8|32952.8|33076.3|32935.3|22
1625227210000|2021-07-02 12:00:10|33077.1|32936.1|33050.4|32909.4|33077.1|32936.1|33050.4|32909.4|24
1625227220000|2021-07-02 12:00:20|33050.3|32909.3|33058.9|32917.9|33063.7|32922.7|33050.2|32909.2|26
1625227230000|2021-07-02 12:00:30|33059.1|32918.1|33074.6|32933.6|33074.6|32933.6|33050.8|32909.8|25
1625227240000|2021-07-02 12:00:40|33075|32934|33081.4|32940.4|33082|32941|33075|32934|28
1625227250000|2021-07-02 12:00:50|33082.2|32941.2|33105.2|32964.2|33105.2|32964.2|33077.5|32936.5|22
1625227260000|2021-07-02 12:01:00|33109.2|32968.2|33135.6|32994.6|33138.8|32997.8|33109.2|32968.2|29
1625227270000|2021-07-02 12:01:10|33135.5|32994.5|33129.5|32988.5|33140|32999|33129.5|32988.5|27
1625227280000|2021-07-02 12:01:20|33129.2|32988.2|33134.3|32993.3|33134.3|32993.3|33129.2|32988.2|26
1625227290000|2021-07-02 12:01:30|33132.2|32991.2|33107.1|32966.1|33134.2|32993.2|33107.1|32966.1|24
1625227300000|2021-07-02 12:01:40|33106.1|32965.1|33078|32937|33106.1|32965.1|33078|32937|23
1625227310000|2021-07-02 12:01:50|33078.1|32937.1|33040.3|32899.3|33078.1|32937.1|33034.4|32893.4|27
1625227320000|2021-07-02 12:02:00|33042.3|32901.3|33007.1|32866.1|33042.3|32901.3|33006.3|32865.3|26
1625227330000|2021-07-02 12:02:10|33004.1|32863.1|33018|32877|33018|32877|33003.9|32862.9|28
1625227340000|2021-07-02 12:02:20|33018.9|32877.9|33022|32881|33027|32886|33018.9|32877.9|28
1625227350000|2021-07-02 12:02:30|33020.5|32879.5|33026.6|32885.6|33026.6|32885.6|33018.5|32877.5|27
1625227360000|2021-07-02 12:02:40|33025.8|32884.8|33042.4|32901.4|33042.4|32901.4|33023.2|32882.2|26
1625227370000|2021-07-02 12:02:50|33042.7|32901.7|33039|32898|33042.7|32901.7|33038.8|32897.8|24
1625227380000|2021-07-02 12:03:00|33038.2|32897.2|33046.2|32905.2|33046.2|32905.2|33038|32897|22
1625227390000|2021-07-02 12:03:10|33047|32906|33050.3|32909.3|33056.9|32915.9|33045.8|32904.8|24
1625227400000|2021-07-02 12:03:20|33049.1|32908.1|33049.7|32908.7|33049.7|32908.7|33042.7|32901.7|26
1625227410000|2021-07-02 12:03:30|33047.9|32906.9|33061.5|32920.5|33067.1|32926.1|33046|32905|25
1625227420000|2021-07-02 12:03:40|33069.3|32928.3|33065.5|32924.5|33069.3|32928.3|33054.7|32913.7|22
1625227430000|2021-07-02 12:03:50|33065.4|32924.4|33063.4|32922.4|33067.4|32926.4|33061.9|32920.9|20
1625227440000|2021-07-02 12:04:00|33063.1|32922.1|33058.1|32917.1|33063.1|32922.1|33054.7|32913.7|24
1625227450000|2021-07-02 12:04:10|33057.9|32916.9|33079.5|32938.5|33079.5|32938.5|33057.9|32916.9|23
1625227460000|2021-07-02 12:04:20|33079.4|32938.4|33110.3|32969.3|33110.3|32969.3|33078.9|32937.9|27
1625227470000|2021-07-02 12:04:30|33109.7|32968.7|33117.1|32976.1|33117.6|32976.6|33107.9|32966.9|26
1625227480000|2021-07-02 12:04:40|33117.6|32976.6|33106.3|32965.3|33118.1|32977.1|33103.9|32962.9|25
1625227490000|2021-07-02 12:04:50|33108.4|32967.4|33106.9|32965.9|33108.4|32967.4|33101.4|32960.4|22
1625227500000|2021-07-02 12:05:00|33106.8|32965.8|33081|32940|33106.8|32965.8|33080.7|32939.7|25
1625227510000|2021-07-02 12:05:10|33080.2|32939.2|33069|32928|33080.2|32939.2|33068.4|32927.4|26
1625227520000|2021-07-02 12:05:20|33069.4|32928.4|33094.1|32953.1|33097|32956|33069.1|32928.1|23
1625227530000|2021-07-02 12:05:30|33095.3|32954.3|33121.2|32980.2|33121.2|32980.2|33094.1|32953.1|21
1625227540000|2021-07-02 12:05:40|33120.3|32979.3|33117.8|32976.8|33120.3|32979.3|33114.3|32973.3|19
1625227550000|2021-07-02 12:05:50|33118.7|32977.7|33112.6|32971.6|33118.7|32977.7|33107.5|32966.5|26
1625227560000|2021-07-02 12:06:00|33113.8|32972.8|33130|32989|33130|32989|33113.8|32972.8|23
1625227570000|2021-07-02 12:06:10|33133.9|32992.9|33135.5|32994.5|33137.6|32996.6|33133.3|32992.3|21
1625227580000|2021-07-02 12:06:20|33132.4|32991.4|33137.8|32996.8|33140.2|32999.2|33130|32989|24
1625227590000|2021-07-02 12:06:30|33138.3|32997.3|33138.2|32997.2|33139.1|32998.1|33137.1|32996.1|20
1625227600000|2021-07-02 12:06:40|33138.4|32997.4|33135.4|32994.4|33140.4|32999.4|33129.3|32988.3|23
1625227610000|2021-07-02 12:06:50|33135.1|32994.1|33138.6|32997.6|33139.3|32998.3|33128.9|32987.9|24
1625227620000|2021-07-02 12:07:00|33138.7|32997.7|33140.6|32999.6|33141.6|33000.6|33138.5|32997.5|27
1625227630000|2021-07-02 12:07:10|33140.4|32999.4|33135.4|32994.4|33142.6|33001.6|33135.3|32994.3|25
1625227640000|2021-07-02 12:07:20|33135.3|32994.3|33133.3|32992.3|33136.1|32995.1|33132.2|32991.2|26
1625227650000|2021-07-02 12:07:30|33133.6|32992.6|33139|32998|33143|33002|33133.6|32992.6|21
1625227660000|2021-07-02 12:07:40|33139.2|32998.2|33141.1|33000.1|33142.1|33001.1|33136.3|32995.3|16
1625227670000|2021-07-02 12:07:50|33141|33000|33137.4|32996.4|33141.1|33000.1|33137|32996|24
1625227680000|2021-07-02 12:08:00|33138.5|32997.5|33128.6|32987.6|33138.5|32997.5|33128.5|32987.5|24
1625227690000|2021-07-02 12:08:10|33129.2|32988.2|33125.9|32984.9|33130.7|32989.7|33125.7|32984.7|23
1625227700000|2021-07-02 12:08:20|33126.4|32985.4|33107.3|32966.3|33126.7|32985.7|33107.3|32966.3|25
1625227710000|2021-07-02 12:08:30|33106.9|32965.9|33120.6|32979.6|33121.4|32980.4|33106.9|32965.9|22
1625227720000|2021-07-02 12:08:40|33121.3|32980.3|33126.1|32985.1|33129.9|32988.9|33114.3|32973.3|26
1625227730000|2021-07-02 12:08:50|33125.4|32984.4|33095.9|32954.9|33125.4|32984.4|33094.5|32953.5|27
1625227740000|2021-07-02 12:09:00|33095.3|32954.3|33113.4|32972.4|33118.1|32977.1|33093.9|32952.9|25
1625227750000|2021-07-02 12:09:10|33115.3|32974.3|33112.2|32971.2|33122.8|32981.8|33111.5|32970.5|29
1625227760000|2021-07-02 12:09:20|33112.5|32971.5|33128.1|32987.1|33129.3|32988.3|33112.5|32971.5|24
1625227770000|2021-07-02 12:09:30|33127.9|32986.9|33127|32986|33127.9|32986.9|33125.6|32984.6|17
1625227780000|2021-07-02 12:09:40|33123.5|32982.5|33117.4|32976.4|33124.8|32983.8|33107.1|32966.1|27
1625227790000|2021-07-02 12:09:50|33117.8|32976.8|33130.4|32989.4|33131.9|32990.9|33117.8|32976.8|26
1625227800000|2021-07-02 12:10:00|33128.3|32987.3|33098.2|32957.2|33128.3|32987.3|33094.2|32953.2|27
1625227810000|2021-07-02 12:10:10|33098.7|32957.7|33080|32939|33098.7|32957.7|33080|32939|25
1625227820000|2021-07-02 12:10:20|33079.1|32938.1|33089.7|32948.7|33089.7|32948.7|33076|32935|24
1625227830000|2021-07-02 12:10:30|33091.4|32950.4|33077.1|32936.1|33093.5|32952.5|33071|32930|28
1625227840000|2021-07-02 12:10:40|33076.9|32935.9|33068.1|32927.1|33078.7|32937.7|33067|32926|21
1625227850000|2021-07-02 12:10:50|33067.6|32926.6|33071.6|32930.6|33077.8|32936.8|33067.4|32926.4|22
1625227860000|2021-07-02 12:11:00|33070.2|32929.2|33068.1|32927.1|33071.1|32930.1|33065.8|32924.8|25
1625227870000|2021-07-02 12:11:10|33068.4|32927.4|33085.8|32944.8|33085.8|32944.8|33068.1|32927.1|25
1625227880000|2021-07-02 12:11:20|33086.5|32945.5|33076.1|32935.1|33089.4|32948.4|33076.1|32935.1|24
1625227890000|2021-07-02 12:11:30|33075.1|32934.1|33056.3|32915.3|33075.1|32934.1|33056|32915|24
1625227900000|2021-07-02 12:11:40|33057.2|32916.2|33043.2|32902.2|33057.2|32916.2|33041.7|32900.7|22
1625227910000|2021-07-02 12:11:50|33042|32901|33026|32885|33042.8|32901.8|33025|32884|22
1625227920000|2021-07-02 12:12:00|33025.1|32884.1|33042.5|32901.5|33055|32914|33025.1|32884.1|29
1625227930000|2021-07-02 12:12:10|33043.3|32902.3|33036.6|32895.6|33043.3|32902.3|33035.3|32894.3|27
1625227940000|2021-07-02 12:12:20|33035.3|32894.3|33041|32900|33044.3|32903.3|33030.2|32889.2|25
1625227950000|2021-07-02 12:12:30|33038.1|32897.1|33045.4|32904.4|33060.1|32919.1|33038.1|32897.1|25
1625227960000|2021-07-02 12:12:40|33045.1|32904.1|33040.9|32899.9|33045.1|32904.1|33040.6|32899.6|18
1625227970000|2021-07-02 12:12:50|33041|32900|33044|32903|33053.4|32912.4|33038.8|32897.8|27
1625227980000|2021-07-02 12:13:00|33042.7|32901.7|33048.5|32907.5|33048.5|32907.5|33037.9|32896.9|22
1625227990000|2021-07-02 12:13:10|33050.5|32909.5|33047.3|32906.3|33051.3|32910.3|33042.7|32901.7|19
1625228000000|2021-07-02 12:13:20|33047.1|32906.1|33048.1|32907.1|33048.1|32907.1|33041.2|32900.2|25
1625228010000|2021-07-02 12:13:30|33048.2|32907.2|33057.3|32916.3|33058.3|32917.3|33046.2|32905.2|20
1625228020000|2021-07-02 12:13:40|33057.6|32916.6|33054.1|32913.1|33062.7|32921.7|33053.9|32912.9|26
1625228030000|2021-07-02 12:13:50|33055.5|32914.5|33052.2|32911.2|33055.5|32914.5|33046.9|32905.9|25
1625228040000|2021-07-02 12:14:00|33052.7|32911.7|33036.4|32895.4|33052.7|32911.7|33036.4|32895.4|23
1625228050000|2021-07-02 12:14:10|33035.5|32894.5|33033.3|32892.3|33035.5|32894.5|33031.5|32890.5|18
1625228060000|2021-07-02 12:14:20|33033.4|32892.4|33033.4|32892.4|33038.6|32897.6|33033.4|32892.4|23
1625228070000|2021-07-02 12:14:30|33033.6|32892.6|33032.5|32891.5|33033.6|32892.6|33031.9|32890.9|15
1625228080000|2021-07-02 12:14:40|33032.6|32891.6|33035.3|32894.3|33037|32896|33032.4|32891.4|22
1625228090000|2021-07-02 12:14:50|33034.2|32893.2|33034|32893|33036|32895|33032.5|32891.5|19
1625228100000|2021-07-02 12:15:00|33035.2|32894.2|33034|32893|33039.5|32898.5|33030.5|32889.5|22
1625228110000|2021-07-02 12:15:10|33034.1|32893.1|33022.1|32881.1|33036.7|32895.7|33022.1|32881.1|22
1625228120000|2021-07-02 12:15:20|33023.4|32882.4|33011.8|32870.8|33029.9|32888.9|33011.8|32870.8|17
1625228130000|2021-07-02 12:15:30|33008.9|32867.9|33000.7|32859.7|33008.9|32867.9|33000.5|32859.5|27
1625228140000|2021-07-02 12:15:40|33001.5|32860.5|32998|32857|33001.8|32860.8|32996.9|32855.9|25
1625228150000|2021-07-02 12:15:50|32998.9|32857.9|33051|32910|33052.2|32911.2|32998.9|32857.9|23
1625228160000|2021-07-02 12:16:00|33051.3|32910.3|33101.2|32960.2|33101.2|32960.2|33048.9|32907.9|25
1625228170000|2021-07-02 12:16:10|33101.3|32960.3|33101.3|32960.3|33106|32965|33093.8|32952.8|25
1625228180000|2021-07-02 12:16:20|33101.9|32960.9|33099.1|32958.1|33101.9|32960.9|33089.9|32948.9|22
1625228190000|2021-07-02 12:16:30|33099.8|32958.8|33095.9|32954.9|33101|32960|33090.2|32949.2|27
1625228200000|2021-07-02 12:16:40|33096.5|32955.5|33086.3|32945.3|33098.5|32957.5|33085.5|32944.5|23
1625228210000|2021-07-02 12:16:50|33087.2|32946.2|33092.4|32951.4|33094.1|32953.1|33082.3|32941.3|27
1625228220000|2021-07-02 12:17:00|33091.4|32950.4|33100.2|32959.2|33100.2|32959.2|33090.5|32949.5|21
1625228230000|2021-07-02 12:17:10|33101|32960|33081.8|32940.8|33101.3|32960.3|33081.6|32940.6|26
1625228240000|2021-07-02 12:17:20|33078.7|32937.7|33072.4|32931.4|33078.7|32937.7|33071.9|32930.9|15
1625228250000|2021-07-02 12:17:30|33071.7|32930.7|33072.8|32931.8|33073.3|32932.3|33071.1|32930.1|13
1625228260000|2021-07-02 12:17:40|33071.8|32930.8|33070.8|32929.8|33073.3|32932.3|33070.2|32929.2|22
1625228270000|2021-07-02 12:17:50|33070.7|32929.7|33082.5|32941.5|33082.5|32941.5|33070.7|32929.7|21
1625228280000|2021-07-02 12:18:00|33082.9|32941.9|33081.1|32940.1|33094.7|32953.7|33081.1|32940.1|28
1625228290000|2021-07-02 12:18:10|33080.4|32939.4|33095.2|32954.2|33095.2|32954.2|33080.4|32939.4|25
1625228300000|2021-07-02 12:18:20|33094.4|32953.4|33094.5|32953.5|33094.5|32953.5|33092|32951|15
1625228310000|2021-07-02 12:18:30|33094.6|32953.6|33074.2|32933.2|33094.7|32953.7|33074.2|32933.2|22
1625228320000|2021-07-02 12:18:40|33074.7|32933.7|33070.3|32929.3|33074.7|32933.7|33068.3|32927.3|18
1625228330000|2021-07-02 12:18:50|33070.1|32929.1|33071.7|32930.7|33071.7|32930.7|33069.1|32928.1|20
1625228340000|2021-07-02 12:19:00|33072|32931|33069.2|32928.2|33074.6|32933.6|33069|32928|20
1625228350000|2021-07-02 12:19:10|33068.8|32927.8|33054.1|32913.1|33069.4|32928.4|33053.8|32912.8|27
1625228360000|2021-07-02 12:19:20|33055.7|32914.7|33068|32927|33068|32927|33054.8|32913.8|24
1625228370000|2021-07-02 12:19:30|33067.8|32926.8|33060.4|32919.4|33069|32928|33058.5|32917.5|28
1625228380000|2021-07-02 12:19:40|33060.3|32919.3|33072.3|32931.3|33072.3|32931.3|33059.4|32918.4|22
1625228390000|2021-07-02 12:19:50|33073.1|32932.1|33085.4|32944.4|33085.4|32944.4|33073.1|32932.1|20
1625228400000|2021-07-02 12:20:00|33085.5|32944.5|33074.7|32933.7|33088.7|32947.7|33072.1|32931.1|23
1625228410000|2021-07-02 12:20:10|33074.2|32933.2|33075.4|32934.4|33077.6|32936.6|33073.2|32932.2|21
1625228420000|2021-07-02 12:20:20|33075.5|32934.5|33062.3|32921.3|33077.8|32936.8|33062.1|32921.1|18
1625228430000|2021-07-02 12:20:30|33061.8|32920.8|33063.1|32922.1|33066.3|32925.3|33061.6|32920.6|14
1625228440000|2021-07-02 12:20:40|33062.2|32921.2|33065.4|32924.4|33065.4|32924.4|33057.3|32916.3|18
1625228450000|2021-07-02 12:20:50|33064.9|32923.9|33050.1|32909.1|33065.4|32924.4|33049.9|32908.9|26
1625228460000|2021-07-02 12:21:00|33050|32909|33050.4|32909.4|33051.7|32910.7|33049.5|32908.5|19
1625228470000|2021-07-02 12:21:10|33051.2|32910.2|33050.2|32909.2|33054.6|32913.6|33050.2|32909.2|14
1625228480000|2021-07-02 12:21:20|33049.9|32908.9|33038.3|32897.3|33050.4|32909.4|33038.3|32897.3|16
1625228490000|2021-07-02 12:21:30|33037.5|32896.5|33034|32893|33039.1|32898.1|33032.4|32891.4|27
1625228500000|2021-07-02 12:21:40|33034.5|32893.5|33036.5|32895.5|33036.6|32895.6|33032.1|32891.1|18
1625228510000|2021-07-02 12:21:50|33037.1|32896.1|33036.5|32895.5|33037.1|32896.1|33032.6|32891.6|24
1625228520000|2021-07-02 12:22:00|33035.6|32894.6|33032.3|32891.3|33038.4|32897.4|33032.3|32891.3|20
1625228530000|2021-07-02 12:22:10|33032.2|32891.2|33031.3|32890.3|33033.6|32892.6|33030.9|32889.9|15
1625228540000|2021-07-02 12:22:20|33031.5|32890.5|33027.4|32886.4|33031.5|32890.5|33026.8|32885.8|21
1625228550000|2021-07-02 12:22:30|33026.1|32885.1|33024.2|32883.2|33027|32886|33022|32881|25
1625228560000|2021-07-02 12:22:40|33024.1|32883.1|33023.6|32882.6|33025.1|32884.1|33022.4|32881.4|21
1625228570000|2021-07-02 12:22:50|33023.7|32882.7|33020.6|32879.6|33026.4|32885.4|33017.4|32876.4|24
1625228580000|2021-07-02 12:23:00|33020.2|32879.2|33027.4|32886.4|33027.7|32886.7|33020.2|32879.2|21
1625228590000|2021-07-02 12:23:10|33026.1|32885.1|33030.2|32889.2|33034.5|32893.5|33025.9|32884.9|22
1625228600000|2021-07-02 12:23:20|33029|32888|33012.3|32871.3|33029|32888|33010.2|32869.2|26
1625228610000|2021-07-02 12:23:30|33011.4|32870.4|33004.9|32863.9|33014.9|32873.9|33004.9|32863.9|26
1625228620000|2021-07-02 12:23:40|33005|32864|33003.7|32862.7|33008.1|32867.1|33003.7|32862.7|15
1625228630000|2021-07-02 12:23:50|33006.7|32865.7|32994.2|32853.2|33006.7|32865.7|32978.9|32837.9|27
1625228640000|2021-07-02 12:24:00|32993.4|32852.4|32996.2|32855.2|32999.3|32858.3|32989.3|32848.3|24
1625228650000|2021-07-02 12:24:10|32996.7|32855.7|32981.7|32840.7|32999.1|32858.1|32980.4|32839.4|26
1625228660000|2021-07-02 12:24:20|32981.5|32840.5|32977.7|32836.7|32984.4|32843.4|32972.8|32831.8|22
1625228670000|2021-07-02 12:24:30|32966.2|32825.2|32957.5|32816.5|32968.3|32827.3|32957.5|32816.5|26
1625228680000|2021-07-02 12:24:40|32960.5|32819.5|32958.5|32817.5|32965.2|32824.2|32947.9|32806.9|29
1625228690000|2021-07-02 12:24:50|32955.4|32814.4|32956.7|32815.7|32963.5|32822.5|32955.4|32814.4|28
1625228700000|2021-07-02 12:25:00|32957.3|32816.3|32986.9|32845.9|32988.3|32847.3|32956.5|32815.5|26
1625228710000|2021-07-02 12:25:10|32989.7|32848.7|32970.6|32829.6|32989.7|32848.7|32970.6|32829.6|26
1625228720000|2021-07-02 12:25:20|32970.3|32829.3|32958.7|32817.7|32970.3|32829.3|32956.6|32815.6|25
1625228730000|2021-07-02 12:25:30|32959.1|32818.1|32971.6|32830.6|32971.6|32830.6|32957.5|32816.5|26
1625228740000|2021-07-02 12:25:40|32969.1|32828.1|32958.1|32817.1|32969.1|32828.1|32956.1|32815.1|24
1625228750000|2021-07-02 12:25:50|32959.3|32818.3|32961.9|32820.9|32968.7|32827.7|32958.3|32817.3|26
1625228760000|2021-07-02 12:26:00|32961|32820|32961.4|32820.4|32962.2|32821.2|32955.9|32814.9|25
1625228770000|2021-07-02 12:26:10|32962.2|32821.2|32963|32822|32963.2|32822.2|32960.2|32819.2|21
1625228780000|2021-07-02 12:26:20|32962.2|32821.2|32961.1|32820.1|32962.9|32821.9|32957.5|32816.5|16
1625228790000|2021-07-02 12:26:30|32965.9|32824.9|32996|32855|32996|32855|32965.9|32824.9|25
1625228800000|2021-07-02 12:26:40|32992.8|32851.8|32981.8|32840.8|32995.3|32854.3|32979.5|32838.5|25
1625228810000|2021-07-02 12:26:50|32982.2|32841.2|32964.2|32823.2|32983.7|32842.7|32963.9|32822.9|25
1625228820000|2021-07-02 12:27:00|32963.9|32822.9|32969.2|32828.2|32969.2|32828.2|32963.2|32822.2|23
1625228830000|2021-07-02 12:27:10|32972.1|32831.1|32983|32842|32986.4|32845.4|32970.5|32829.5|24
1625228840000|2021-07-02 12:27:20|32983.1|32842.1|32983.8|32842.8|32984.8|32843.8|32982.7|32841.7|22
1625228850000|2021-07-02 12:27:30|32983.4|32842.4|32980.2|32839.2|32983.9|32842.9|32980.2|32839.2|22
1625228860000|2021-07-02 12:27:40|32980.1|32839.1|32981.5|32840.5|32983.9|32842.9|32975.7|32834.7|28
1625228870000|2021-07-02 12:27:50|32983.9|32842.9|32984.5|32843.5|32986.3|32845.3|32983.1|32842.1|23
1625228880000|2021-07-02 12:28:00|32984.3|32843.3|32982|32841|32984.9|32843.9|32980.3|32839.3|24
1625228890000|2021-07-02 12:28:10|32981.1|32840.1|32967.5|32826.5|32981.6|32840.6|32967.2|32826.2|22
1625228900000|2021-07-02 12:28:20|32968.2|32827.2|32977.6|32836.6|32978.9|32837.9|32968.2|32827.2|22
1625228910000|2021-07-02 12:28:30|32977.8|32836.8|32990.1|32849.1|32993.2|32852.2|32977.1|32836.1|24
1625228920000|2021-07-02 12:28:40|32991.8|32850.8|32998|32857|32998|32857|32986.6|32845.6|20
1625228930000|2021-07-02 12:28:50|32998.1|32857.1|33019.2|32878.2|33019.2|32878.2|32998.1|32857.1|22
1625228940000|2021-07-02 12:29:00|33019.1|32878.1|33006.7|32865.7|33023.2|32882.2|33004.3|32863.3|27
1625228950000|2021-07-02 12:29:10|33004.4|32863.4|32996.7|32855.7|33004.4|32863.4|32993.5|32852.5|24
1625228960000|2021-07-02 12:29:20|32995.9|32854.9|32996.4|32855.4|32997.5|32856.5|32993|32852|27
1625228970000|2021-07-02 12:29:30|32996.1|32855.1|32994.2|32853.2|32996.1|32855.1|32990.1|32849.1|24
1625228980000|2021-07-02 12:29:40|32994.4|32853.4|33001.4|32860.4|33001.8|32860.8|32994.2|32853.2|26
1625228990000|2021-07-02 12:29:50|33001.8|32860.8|33001.9|32860.9|33003.1|32862.1|32997.5|32856.5|24
1625229000000|2021-07-02 12:30:00|33001.8|32860.8|32985.9|32844.9|33001.8|32860.8|32985.9|32844.9|26
1625229010000|2021-07-02 12:30:10|32985.6|32844.6|32979.5|32838.5|32988.1|32847.1|32979.5|32838.5|20
1625229020000|2021-07-02 12:30:20|32979.4|32838.4|32980.2|32839.2|32982.8|32841.8|32979.1|32838.1|22
1625229030000|2021-07-02 12:30:30|32979.7|32838.7|32985.8|32844.8|32991|32850|32979.5|32838.5|24
1625229040000|2021-07-02 12:30:40|32986.2|32845.2|32994.5|32853.5|32994.5|32853.5|32986.2|32845.2|24
1625229050000|2021-07-02 12:30:50|32994.7|32853.7|33020.2|32879.2|33030.6|32889.6|32994.7|32853.7|20
1625229060000|2021-07-02 12:31:00|33020.9|32879.9|33054.4|32913.4|33055.9|32914.9|33020.9|32879.9|23
1625229070000|2021-07-02 12:31:10|33053.1|32912.1|33057.5|32916.5|33058.1|32917.1|33051|32910|20
1625229080000|2021-07-02 12:31:20|33053.5|32912.5|33100.8|32959.8|33105|32964|33053.5|32912.5|25
1625229090000|2021-07-02 12:31:30|33097.9|32956.9|33091.9|32950.9|33100.1|32959.1|33089.4|32948.4|22
1625229100000|2021-07-02 12:31:40|33093.8|32952.8|33093.8|32952.8|33094.5|32953.5|33087.8|32946.8|24
1625229110000|2021-07-02 12:31:50|33094.7|32953.7|33092.6|32951.6|33096|32955|33092.6|32951.6|24
1625229120000|2021-07-02 12:32:00|33092.7|32951.7|33076.2|32935.2|33093.6|32952.6|33069.2|32928.2|28
1625229130000|2021-07-02 12:32:10|33079|32938|33123.4|32982.4|33123.4|32982.4|33078.8|32937.8|26
1625229140000|2021-07-02 12:32:20|33124.8|32983.8|33140.6|32999.6|33144.8|33003.8|33124.3|32983.3|23
1625229150000|2021-07-02 12:32:30|33145.3|33004.3|33165.5|33024.5|33165.5|33024.5|33145.3|33004.3|26
1625229160000|2021-07-02 12:32:40|33163.9|33022.9|33222.7|33081.7|33222.7|33081.7|33163.9|33022.9|22
1625229170000|2021-07-02 12:32:50|33222.9|33081.9|33208.3|33067.3|33235.6|33094.6|33198.4|33057.4|27
1625229180000|2021-07-02 12:33:00|33206.1|33065.1|33216.7|33075.7|33220.4|33079.4|33199|33058|28
1625229190000|2021-07-02 12:33:10|33217.7|33076.7|33252.9|33111.9|33259.3|33118.3|33217.7|33076.7|29
1625229200000|2021-07-02 12:33:20|33253.1|33112.1|33290|33149|33290|33149|33244.8|33103.8|27
1625229210000|2021-07-02 12:33:30|33287.7|33146.7|33256.4|33115.4|33288.6|33147.6|33246.3|33105.3|29
1625229220000|2021-07-02 12:33:40|33254|33113|33225.4|33084.4|33254.7|33113.7|33225.4|33084.4|28
1625229230000|2021-07-02 12:33:50|33223.2|33082.2|33207.3|33066.3|33223.2|33082.2|33207.3|33066.3|26
1625229240000|2021-07-02 12:34:00|33213|33072|33202.7|33061.7|33219.2|33078.2|33198.1|33057.1|27
1625229250000|2021-07-02 12:34:10|33202.1|33061.1|33203.8|33062.8|33207.3|33066.3|33187.9|33046.9|28
1625229260000|2021-07-02 12:34:20|33204|33063|33191.1|33050.1|33204.4|33063.4|33175.3|33034.3|22
1625229270000|2021-07-02 12:34:30|33201.7|33060.7|33198.1|33057.1|33202|33061|33179.6|33038.6|24
1625229280000|2021-07-02 12:34:40|33188.8|33047.8|33180.3|33039.3|33193.6|33052.6|33180.3|33039.3|25
1625229290000|2021-07-02 12:34:50|33185.2|33044.2|33190.8|33049.8|33193.4|33052.4|33182.8|33041.8|25
1625229300000|2021-07-02 12:35:00|33190.3|33049.3|33197.7|33056.7|33199.1|33058.1|33173.8|33032.8|27
1625229310000|2021-07-02 12:35:10|33200.6|33059.6|33201.9|33060.9|33208.3|33067.3|33178|33037|27
1625229320000|2021-07-02 12:35:20|33204.5|33063.5|33211.6|33070.6|33221.8|33080.8|33204.5|33063.5|26
1625229330000|2021-07-02 12:35:30|33210.9|33069.9|33217.1|33076.1|33219.9|33078.9|33208|33067|26
1625229340000|2021-07-02 12:35:40|33216.7|33075.7|33222.4|33081.4|33226.1|33085.1|33215.1|33074.1|26
1625229350000|2021-07-02 12:35:50|33218.8|33077.8|33223.7|33082.7|33223.7|33082.7|33205.6|33064.6|22
1625229360000|2021-07-02 12:36:00|33223.1|33082.1|33204.2|33063.2|33223.1|33082.1|33204.2|33063.2|21
1625229370000|2021-07-02 12:36:10|33203.4|33062.4|33209.9|33068.9|33210.1|33069.1|33200.7|33059.7|21
1625229380000|2021-07-02 12:36:20|33213.2|33072.2|33231.9|33090.9|33232|33091|33213.2|33072.2|24
1625229390000|2021-07-02 12:36:30|33231.7|33090.7|33243.2|33102.2|33249.5|33108.5|33227.4|33086.4|25
1625229400000|2021-07-02 12:36:40|33243.3|33102.3|33237.6|33096.6|33250.6|33109.6|33237.6|33096.6|25
1625229410000|2021-07-02 12:36:50|33239.7|33098.7|33232.3|33091.3|33248.9|33107.9|33231.8|33090.8|28
1625229420000|2021-07-02 12:37:00|33232.4|33091.4|33254|33113|33254|33113|33232.4|33091.4|26
1625229430000|2021-07-02 12:37:10|33254.1|33113.1|33256.2|33115.2|33258.7|33117.7|33237.8|33096.8|24
1625229440000|2021-07-02 12:37:20|33255.8|33114.8|33254.3|33113.3|33264.5|33123.5|33248.6|33107.6|25
1625229450000|2021-07-02 12:37:30|33253.9|33112.9|33268.4|33127.4|33268.6|33127.6|33248.7|33107.7|29
1625229460000|2021-07-02 12:37:40|33268.2|33127.2|33269.7|33128.7|33269.9|33128.9|33266.1|33125.1|24
1625229470000|2021-07-02 12:37:50|33269.2|33128.2|33226.9|33085.9|33269.4|33128.4|33219.1|33078.1|28
1625229480000|2021-07-02 12:38:00|33226.7|33085.7|33177.7|33036.7|33226.7|33085.7|33177.4|33036.4|24
1625229490000|2021-07-02 12:38:10|33179.2|33038.2|33217.6|33076.6|33227|33086|33179.2|33038.2|15
1625229500000|2021-07-02 12:38:20|33216.6|33075.6|33218.6|33077.6|33219.4|33078.4|33216.6|33075.6|11
1625229510000|2021-07-02 12:38:30|33218|33077|33188.6|33047.6|33222.9|33081.9|33185.6|33044.6|12
1625229520000|2021-07-02 12:38:40|33190.5|33049.5|33185|33044|33190.9|33049.9|33185|33044|7
1625229530000|2021-07-02 12:38:50|33188.9|33047.9|33184.7|33043.7|33188.9|33047.9|33184.4|33043.4|11
1625229540000|2021-07-02 12:39:00|33182|33041|33191.9|33050.9|33193.8|33052.8|33182|33041|19
1625229550000|2021-07-02 12:39:10|33191|33050|33186.9|33045.9|33193.5|33052.5|33186.9|33045.9|23
1625229560000|2021-07-02 12:39:20|33186.4|33045.4|33183.9|33042.9|33189.3|33048.3|33180.5|33039.5|17
1625229570000|2021-07-02 12:39:30|33181.7|33040.7|33171.8|33030.8|33182.8|33041.8|33170.1|33029.1|13
1625229580000|2021-07-02 12:39:40|33173.8|33032.8|33173.1|33032.1|33175.8|33034.8|33170.7|33029.7|21
1625229590000|2021-07-02 12:39:50|33171.8|33030.8|33152.7|33011.7|33171.8|33030.8|33152.7|33011.7|21
1625229600000|2021-07-02 12:40:00|33151.2|33010.2|33151.5|33010.5|33156|33015|33149.7|33008.7|18
1625229610000|2021-07-02 12:40:10|33152|33011|33159.1|33018.1|33163.3|33022.3|33152|33011|26
1625229620000|2021-07-02 12:40:20|33159.7|33018.7|33161.9|33020.9|33161.9|33020.9|33152.7|33011.7|20
1625229630000|2021-07-02 12:40:30|33164.4|33023.4|33147.8|33006.8|33164.9|33023.9|33146.2|33005.2|24
1625229640000|2021-07-02 12:40:40|33147.4|33006.4|33151.7|33010.7|33151.7|33010.7|33146.8|33005.8|23
1625229650000|2021-07-02 12:40:50|33150.3|33009.3|33147.2|33006.2|33151.4|33010.4|33146|33005|20
1625229660000|2021-07-02 12:41:00|33146.1|33005.1|33146.2|33005.2|33146.2|33005.2|33141.9|33000.9|14
1625229670000|2021-07-02 12:41:10|33145.6|33004.6|33159.7|33018.7|33159.7|33018.7|33145.6|33004.6|25
1625229680000|2021-07-02 12:41:20|33162.5|33021.5|33156.3|33015.3|33173.8|33032.8|33156|33015|28
1625229690000|2021-07-02 12:41:30|33157.7|33016.7|33150.6|33009.6|33165.9|33024.9|33148.8|33007.8|24
1625229700000|2021-07-02 12:41:40|33150.5|33009.5|33153.7|33012.7|33153.7|33012.7|33146|33005|22
1625229710000|2021-07-02 12:41:50|33154.4|33013.4|33159.5|33018.5|33159.5|33018.5|33154.4|33013.4|20
1625229720000|2021-07-02 12:42:00|33159.3|33018.3|33179|33038|33179|33038|33158.3|33017.3|24
1625229730000|2021-07-02 12:42:10|33180.7|33039.7|33183.9|33042.9|33184.8|33043.8|33180.2|33039.2|23
1625229740000|2021-07-02 12:42:20|33183.8|33042.8|33175.9|33034.9|33184.5|33043.5|33171.2|33030.2|27
1625229750000|2021-07-02 12:42:30|33176.6|33035.6|33197.9|33056.9|33197.9|33056.9|33175.1|33034.1|23
1625229760000|2021-07-02 12:42:40|33200.3|33059.3|33201.7|33060.7|33206.6|33065.6|33200.3|33059.3|23
1625229770000|2021-07-02 12:42:50|33199.7|33058.7|33199.3|33058.3|33199.7|33058.7|33191.9|33050.9|18
1625229780000|2021-07-02 12:43:00|33199.2|33058.2|33200|33059|33200.6|33059.6|33197.8|33056.8|24
1625229790000|2021-07-02 12:43:10|33200.1|33059.1|33201.4|33060.4|33202.5|33061.5|33199.1|33058.1|16
1625229800000|2021-07-02 12:43:20|33200.6|33059.6|33206.5|33065.5|33207.3|33066.3|33200.6|33059.6|19
1625229810000|2021-07-02 12:43:30|33206.2|33065.2|33207.8|33066.8|33207.8|33066.8|33206.1|33065.1|15
1625229820000|2021-07-02 12:43:40|33208.3|33067.3|33223.1|33082.1|33225.5|33084.5|33208.3|33067.3|23
1625229830000|2021-07-02 12:43:50|33223.4|33082.4|33213.3|33072.3|33223.4|33082.4|33213.3|33072.3|24
1625229840000|2021-07-02 12:44:00|33213.2|33072.2|33213.4|33072.4|33214|33073|33212.6|33071.6|11
1625229850000|2021-07-02 12:44:10|33213.8|33072.8|33216.1|33075.1|33219.8|33078.8|33213.8|33072.8|13
1625229860000|2021-07-02 12:44:20|33215.7|33074.7|33223.6|33082.6|33224.3|33083.3|33215.7|33074.7|19
1625229870000|2021-07-02 12:44:30|33222.1|33081.1|33232.5|33091.5|33232.5|33091.5|33222.1|33081.1|20
1625229880000|2021-07-02 12:44:40|33232.7|33091.7|33227.1|33086.1|33233.7|33092.7|33226.4|33085.4|23
1625229890000|2021-07-02 12:44:50|33227.4|33086.4|33233.7|33092.7|33234.3|33093.3|33227.1|33086.1|20
1625229900000|2021-07-02 12:45:00|33233.8|33092.8|33206.7|33065.7|33233.8|33092.8|33205.5|33064.5|24
1625229910000|2021-07-02 12:45:10|33206.9|33065.9|33221.8|33080.8|33221.8|33080.8|33206.8|33065.8|22
1625229920000|2021-07-02 12:45:20|33222.1|33081.1|33229.8|33088.8|33229.8|33088.8|33221.3|33080.3|25
1625229930000|2021-07-02 12:45:30|33229.6|33088.6|33228.2|33087.2|33230.8|33089.8|33225.1|33084.1|21
1625229940000|2021-07-02 12:45:40|33228.3|33087.3|33232.3|33091.3|33232.9|33091.9|33228.1|33087.1|24
1625229950000|2021-07-02 12:45:50|33232.5|33091.5|33231.1|33090.1|33233.1|33092.1|33230.3|33089.3|21
1625229960000|2021-07-02 12:46:00|33232.1|33091.1|33272.4|33131.4|33272.4|33131.4|33231.7|33090.7|25
1625229970000|2021-07-02 12:46:10|33281.8|33140.8|33289.8|33148.8|33297|33156|33281.8|33140.8|26
1625229980000|2021-07-02 12:46:20|33291.9|33150.9|33324.6|33183.6|33330.1|33189.1|33291.9|33150.9|27
1625229990000|2021-07-02 12:46:30|33327.4|33186.4|33364.7|33223.7|33371.3|33230.3|33327.4|33186.4|28
1625230000000|2021-07-02 12:46:40|33365.5|33224.5|33358.2|33217.2|33365.6|33224.6|33339.3|33198.3|25
1625230010000|2021-07-02 12:46:50|33356.5|33215.5|33349.9|33208.9|33369.8|33228.8|33347|33206|25
1625230020000|2021-07-02 12:47:00|33349.4|33208.4|33325.7|33184.7|33349.4|33208.4|33321.7|33180.7|24
1625230030000|2021-07-02 12:47:10|33326.1|33185.1|33345.9|33204.9|33345.9|33204.9|33325.5|33184.5|23
1625230040000|2021-07-02 12:47:20|33344.9|33203.9|33339.7|33198.7|33346.9|33205.9|33329.8|33188.8|27
1625230050000|2021-07-02 12:47:30|33332.7|33191.7|33353.1|33212.1|33355.3|33214.3|33330.4|33189.4|28
1625230060000|2021-07-02 12:47:40|33352.8|33211.8|33365.8|33224.8|33378|33237|33352.8|33211.8|27
1625230070000|2021-07-02 12:47:50|33367.4|33226.4|33337.6|33196.6|33367.4|33226.4|33337.1|33196.1|28
1625230080000|2021-07-02 12:48:00|33338|33197|33371|33230|33371|33230|33337.5|33196.5|28
1625230090000|2021-07-02 12:48:10|33375.3|33234.3|33372.2|33231.2|33381.7|33240.7|33363.9|33222.9|28
1625230100000|2021-07-02 12:48:20|33372.3|33231.3|33382.3|33241.3|33385.5|33244.5|33372.3|33231.3|27
1625230110000|2021-07-02 12:48:30|33382.5|33241.5|33380.7|33239.7|33384.4|33243.4|33364.2|33223.2|24
1625230120000|2021-07-02 12:48:40|33381|33240|33375.4|33234.4|33381|33240|33365|33224|26
1625230130000|2021-07-02 12:48:50|33376.4|33235.4|33369.3|33228.3|33376.4|33235.4|33367.9|33226.9|26
1625230140000|2021-07-02 12:49:00|33367.6|33226.6|33360.8|33219.8|33367.6|33226.6|33355.3|33214.3|24
1625230150000|2021-07-02 12:49:10|33358.3|33217.3|33368.4|33227.4|33369.8|33228.8|33356.7|33215.7|26
1625230160000|2021-07-02 12:49:20|33368.2|33227.2|33369.7|33228.7|33381.3|33240.3|33363.8|33222.8|23
1625230170000|2021-07-02 12:49:30|33372.3|33231.3|33366|33225|33375.5|33234.5|33365.8|33224.8|23
1625230180000|2021-07-02 12:49:40|33365.4|33224.4|33358.4|33217.4|33372.8|33231.8|33358.4|33217.4|20
1625230190000|2021-07-02 12:49:50|33355.1|33214.1|33365.7|33224.7|33368.4|33227.4|33354.4|33213.4|18
1625230200000|2021-07-02 12:50:00|33364.2|33223.2|33361.2|33220.2|33367.2|33226.2|33358.2|33217.2|18
1625230210000|2021-07-02 12:50:10|33362.6|33221.6|33347.9|33206.9|33363.9|33222.9|33347.5|33206.5|20
1625230220000|2021-07-02 12:50:20|33347.6|33206.6|33344|33203|33350.6|33209.6|33344|33203|13
1625230230000|2021-07-02 12:50:30|33344.4|33203.4|33345.1|33204.1|33350.6|33209.6|33339.9|33198.9|23
1625230240000|2021-07-02 12:50:40|33350.6|33209.6|33348.7|33207.7|33350.6|33209.6|33340.5|33199.5|25
1625230250000|2021-07-02 12:50:50|33347.5|33206.5|33347.7|33206.7|33350.6|33209.6|33340.5|33199.5|17
1625230260000|2021-07-02 12:51:00|33350.6|33209.6|33331.6|33190.6|33350.6|33209.6|33331.6|33190.6|19
1625230270000|2021-07-02 12:51:10|33331.5|33190.5|33309.6|33168.6|33335.4|33194.4|33309.6|33168.6|20
1625230280000|2021-07-02 12:51:20|33318.1|33177.1|33294.2|33153.2|33318.1|33177.1|33288.6|33147.6|24
1625230290000|2021-07-02 12:51:30|33294.1|33153.1|33316.8|33175.8|33316.8|33175.8|33293.9|33152.9|26
1625230300000|2021-07-02 12:51:40|33321.1|33180.1|33317.3|33176.3|33321.1|33180.1|33314.8|33173.8|26
1625230310000|2021-07-02 12:51:50|33318|33177|33312.5|33171.5|33318.5|33177.5|33312.5|33171.5|24
1625230320000|2021-07-02 12:52:00|33311.1|33170.1|33301.9|33160.9|33311.1|33170.1|33301.5|33160.5|19
1625230330000|2021-07-02 12:52:10|33301.1|33160.1|33303.3|33162.3|33304.2|33163.2|33301.1|33160.1|19
1625230340000|2021-07-02 12:52:20|33302.7|33161.7|33303.2|33162.2|33304.1|33163.1|33302.1|33161.1|14
1625230350000|2021-07-02 12:52:30|33301.8|33160.8|33288.9|33147.9|33303.1|33162.1|33288.7|33147.7|17
1625230360000|2021-07-02 12:52:40|33293.4|33152.4|33300.3|33159.3|33300.3|33159.3|33292.2|33151.2|14
1625230370000|2021-07-02 12:52:50|33293.9|33152.9|33288.8|33147.8|33293.9|33152.9|33287.4|33146.4|7
1625230380000|2021-07-02 12:53:00|33289.3|33148.3|33296|33155|33296.1|33155.1|33289.3|33148.3|12
1625230390000|2021-07-02 12:53:10|33295.5|33154.5|33295.9|33154.9|33296|33155|33292.3|33151.3|20
1625230400000|2021-07-02 12:53:20|33296.1|33155.1|33295.3|33154.3|33296.1|33155.1|33294.9|33153.9|20
1625230410000|2021-07-02 12:53:30|33295.5|33154.5|33304.1|33163.1|33304.1|33163.1|33293.8|33152.8|18
1625230420000|2021-07-02 12:53:40|33302.9|33161.9|33299.4|33158.4|33302.9|33161.9|33296.7|33155.7|24
1625230430000|2021-07-02 12:53:50|33299|33158|33301.7|33160.7|33301.7|33160.7|33299|33158|16
1625230440000|2021-07-02 12:54:00|33301.5|33160.5|33299.8|33158.8|33303.1|33162.1|33297.9|33156.9|20
1625230450000|2021-07-02 12:54:10|33297.7|33156.7|33307.7|33166.7|33307.8|33166.8|33297.7|33156.7|27
1625230460000|2021-07-02 12:54:20|33308.4|33167.4|33315.9|33174.9|33316.9|33175.9|33308.4|33167.4|23
1625230470000|2021-07-02 12:54:30|33318.4|33177.4|33319.5|33178.5|33322|33181|33312.3|33171.3|24
1625230480000|2021-07-02 12:54:40|33320.9|33179.9|33333.1|33192.1|33333.8|33192.8|33319.9|33178.9|15
1625230490000|2021-07-02 12:54:50|33330.3|33189.3|33316.9|33175.9|33330.3|33189.3|33312.2|33171.2|23
1625230500000|2021-07-02 12:55:00|33311.2|33170.2|33314.6|33173.6|33321.6|33180.6|33311.2|33170.2|18
1625230510000|2021-07-02 12:55:10|33314.4|33173.4|33315.7|33174.7|33317.4|33176.4|33313.8|33172.8|15
1625230520000|2021-07-02 12:55:20|33316.1|33175.1|33330.7|33189.7|33330.7|33189.7|33315.9|33174.9|22
1625230530000|2021-07-02 12:55:30|33329.7|33188.7|33333|33192|33333.9|33192.9|33329.7|33188.7|24
1625230540000|2021-07-02 12:55:40|33333.3|33192.3|33345.2|33204.2|33347|33206|33333.3|33192.3|21
1625230550000|2021-07-02 12:55:50|33344.9|33203.9|33346.1|33205.1|33346.8|33205.8|33344.8|33203.8|22
1625230560000|2021-07-02 12:56:00|33345.2|33204.2|33350.3|33209.3|33350.9|33209.9|33339.1|33198.1|21
1625230570000|2021-07-02 12:56:10|33349.4|33208.4|33337.2|33196.2|33349.5|33208.5|33337.2|33196.2|23
1625230580000|2021-07-02 12:56:20|33335.1|33194.1|33342.1|33201.1|33342.7|33201.7|33333.4|33192.4|27
1625230590000|2021-07-02 12:56:30|33342.4|33201.4|33292.4|33151.4|33348.1|33207.1|33288.3|33147.3|23
1625230600000|2021-07-02 12:56:40|33293|33152|33267|33126|33293|33152|33261.4|33120.4|27
1625230610000|2021-07-02 12:56:50|33260.9|33119.9|33269.8|33128.8|33270.1|33129.1|33260.8|33119.8|26
1625230620000|2021-07-02 12:57:00|33267.3|33126.3|33235.2|33094.2|33267.3|33126.3|33234.4|33093.4|24
1625230630000|2021-07-02 12:57:10|33234.7|33093.7|33269.6|33128.6|33272.5|33131.5|33234.7|33093.7|29
1625230640000|2021-07-02 12:57:20|33270.2|33129.2|33277.4|33136.4|33279.8|33138.8|33255.9|33114.9|28
1625230650000|2021-07-02 12:57:30|33279.5|33138.5|33280.3|33139.3|33280.3|33139.3|33274.7|33133.7|24
1625230660000|2021-07-02 12:57:40|33278.8|33137.8|33284.4|33143.4|33285.3|33144.3|33277.6|33136.6|22
1625230670000|2021-07-02 12:57:50|33284.2|33143.2|33291.1|33150.1|33294.8|33153.8|33283.8|33142.8|27
1625230680000|2021-07-02 12:58:00|33291.3|33150.3|33289.4|33148.4|33293.6|33152.6|33288.1|33147.1|27
1625230690000|2021-07-02 12:58:10|33290.7|33149.7|33288.5|33147.5|33291.9|33150.9|33287.3|33146.3|25
1625230700000|2021-07-02 12:58:20|33287.2|33146.2|33290.9|33149.9|33291.4|33150.4|33287.2|33146.2|25
1625230710000|2021-07-02 12:58:30|33289.5|33148.5|33289.1|33148.1|33290.8|33149.8|33288.3|33147.3|23
1625230720000|2021-07-02 12:58:40|33289.5|33148.5|33284.5|33143.5|33289.5|33148.5|33284.5|33143.5|16
1625230730000|2021-07-02 12:58:50|33280.1|33139.1|33279.7|33138.7|33281.5|33140.5|33278|33137|27
1625230740000|2021-07-02 12:59:00|33278.1|33137.1|33280.5|33139.5|33280.5|33139.5|33270.2|33129.2|19
1625230750000|2021-07-02 12:59:10|33280.7|33139.7|33287|33146|33287|33146|33279.3|33138.3|19
1625230760000|2021-07-02 12:59:20|33286.8|33145.8|33291.1|33150.1|33292.3|33151.3|33285.5|33144.5|17
1625230770000|2021-07-02 12:59:30|33291|33150|33288.7|33147.7|33291.1|33150.1|33287.3|33146.3|9
1625230780000|2021-07-02 12:59:40|33288|33147|33295.7|33154.7|33295.7|33154.7|33288|33147|13
1625230790000|2021-07-02 12:59:50|33297.3|33156.3|33308.7|33167.7|33310.2|33169.2|33295.6|33154.6|21
1625230800000|2021-07-02 13:00:00|33310.5|33169.5|33332.5|33191.5|33334.5|33193.5|33307.5|33166.5|25
1625230810000|2021-07-02 13:00:10|33334.8|33193.8|33333.5|33192.5|33338.4|33197.4|33333.3|33192.3|23
1625230820000|2021-07-02 13:00:20|33328.7|33187.7|33331|33190|33332.8|33191.8|33326.3|33185.3|23
1625230830000|2021-07-02 13:00:30|33330.7|33189.7|33337.3|33196.3|33337.3|33196.3|33328.7|33187.7|25
1625230840000|2021-07-02 13:00:40|33338|33197|33339.1|33198.1|33341.9|33200.9|33337.5|33196.5|23
1625230850000|2021-07-02 13:00:50|33338.4|33197.4|33336|33195|33340|33199|33334.3|33193.3|22
1625230860000|2021-07-02 13:01:00|33341.4|33200.4|33350.7|33209.7|33350.7|33209.7|33337.6|33196.6|22
1625230870000|2021-07-02 13:01:10|33350.5|33209.5|33331.4|33190.4|33350.5|33209.5|33327.1|33186.1|22
1625230880000|2021-07-02 13:01:20|33329.2|33188.2|33306|33165|33329.2|33188.2|33305.4|33164.4|20
1625230890000|2021-07-02 13:01:30|33305.3|33164.3|33306.6|33165.6|33307.9|33166.9|33304.5|33163.5|24
1625230900000|2021-07-02 13:01:40|33306.9|33165.9|33307.9|33166.9|33309|33168|33306.1|33165.1|25
1625230910000|2021-07-02 13:01:50|33306.5|33165.5|33306.5|33165.5|33308.7|33167.7|33305.8|33164.8|25
1625230920000|2021-07-02 13:02:00|33306|33165|33288.3|33147.3|33306.1|33165.1|33288.3|33147.3|25
1625230930000|2021-07-02 13:02:10|33292.9|33151.9|33266.2|33125.2|33292.9|33151.9|33266.2|33125.2|25
1625230940000|2021-07-02 13:02:20|33257.9|33116.9|33239.1|33098.1|33257.9|33116.9|33237.5|33096.5|27
1625230950000|2021-07-02 13:02:30|33243.7|33102.7|33231.7|33090.7|33244.8|33103.8|33231.6|33090.6|23
1625230960000|2021-07-02 13:02:40|33232.4|33091.4|33211.1|33070.1|33233.4|33092.4|33208.3|33067.3|23
1625230970000|2021-07-02 13:02:50|33210.8|33069.8|33203.3|33062.3|33210.8|33069.8|33192.8|33051.8|28
1625230980000|2021-07-02 13:03:00|33202.6|33061.6|33200.1|33059.1|33202.6|33061.6|33197.4|33056.4|28
1625230990000|2021-07-02 13:03:10|33201.6|33060.6|33203.7|33062.7|33203.7|33062.7|33198|33057|26
1625231000000|2021-07-02 13:03:20|33202.1|33061.1|33223.7|33082.7|33223.9|33082.9|33202.1|33061.1|23
1625231010000|2021-07-02 13:03:30|33223.9|33082.9|33231.3|33090.3|33233.8|33092.8|33223.7|33082.7|27
1625231020000|2021-07-02 13:03:40|33231.7|33090.7|33223.9|33082.9|33235.5|33094.5|33223.6|33082.6|28
1625231030000|2021-07-02 13:03:50|33224.3|33083.3|33222.4|33081.4|33227.8|33086.8|33219.9|33078.9|28
1625231040000|2021-07-02 13:04:00|33223.1|33082.1|33226.5|33085.5|33226.5|33085.5|33220.2|33079.2|23
1625231050000|2021-07-02 13:04:10|33224.8|33083.8|33231.7|33090.7|33234.6|33093.6|33224.8|33083.8|24
1625231060000|2021-07-02 13:04:20|33239.7|33098.7|33213.2|33072.2|33242.4|33101.4|33212.7|33071.7|28
1625231070000|2021-07-02 13:04:30|33212.8|33071.8|33227.9|33086.9|33229.9|33088.9|33210.6|33069.6|25
1625231080000|2021-07-02 13:04:40|33227.8|33086.8|33234.9|33093.9|33241.4|33100.4|33222.5|33081.5|26
1625231090000|2021-07-02 13:04:50|33235.1|33094.1|33241.2|33100.2|33242.5|33101.5|33227|33086|25
1625231100000|2021-07-02 13:05:00|33241.7|33100.7|33242|33101|33242.9|33101.9|33239.9|33098.9|17
1625231110000|2021-07-02 13:05:10|33242.1|33101.1|33250|33109|33251.5|33110.5|33240.5|33099.5|26
1625231120000|2021-07-02 13:05:20|33250.9|33109.9|33267.7|33126.7|33267.8|33126.8|33249.2|33108.2|26
1625231130000|2021-07-02 13:05:30|33268.4|33127.4|33278.8|33137.8|33279.8|33138.8|33266.6|33125.6|26
1625231140000|2021-07-02 13:05:40|33279.2|33138.2|33292.6|33151.6|33294.2|33153.2|33278.5|33137.5|23
1625231150000|2021-07-02 13:05:50|33288.8|33147.8|33282.2|33141.2|33294.6|33153.6|33281.8|33140.8|24
1625231160000|2021-07-02 13:06:00|33281.3|33140.3|33266.3|33125.3|33281.3|33140.3|33264.6|33123.6|27
1625231170000|2021-07-02 13:06:10|33271.9|33130.9|33280.4|33139.4|33281.4|33140.4|33268.6|33127.6|28
1625231180000|2021-07-02 13:06:20|33279|33138|33280.4|33139.4|33280.5|33139.5|33270|33129|23
1625231190000|2021-07-02 13:06:30|33280.3|33139.3|33285.2|33144.2|33285.2|33144.2|33277.3|33136.3|22
1625231200000|2021-07-02 13:06:40|33287.5|33146.5|33286.1|33145.1|33289|33148|33279.1|33138.1|25
1625231210000|2021-07-02 13:06:50|33286.6|33145.6|33277.3|33136.3|33287.7|33146.7|33277|33136|26
1625231220000|2021-07-02 13:07:00|33275.9|33134.9|33298.4|33157.4|33298.4|33157.4|33275.9|33134.9|26
1625231230000|2021-07-02 13:07:10|33296.3|33155.3|33301.4|33160.4|33302.2|33161.2|33296.3|33155.3|25
1625231240000|2021-07-02 13:07:20|33301.2|33160.2|33294.2|33153.2|33306.6|33165.6|33293.4|33152.4|26
1625231250000|2021-07-02 13:07:30|33294.1|33153.1|33294.7|33153.7|33296.1|33155.1|33292.2|33151.2|27
1625231260000|2021-07-02 13:07:40|33295|33154|33295.5|33154.5|33302.8|33161.8|33292.5|33151.5|27
1625231270000|2021-07-02 13:07:50|33296.4|33155.4|33295.7|33154.7|33297.6|33156.6|33293.8|33152.8|25
1625231280000|2021-07-02 13:08:00|33295.9|33154.9|33282.7|33141.7|33300.8|33159.8|33282.7|33141.7|25
1625231290000|2021-07-02 13:08:10|33280.8|33139.8|33281.2|33140.2|33284.8|33143.8|33278.4|33137.4|25
1625231300000|2021-07-02 13:08:20|33281.8|33140.8|33301.8|33160.8|33302.2|33161.2|33281.8|33140.8|26
1625231310000|2021-07-02 13:08:30|33301.9|33160.9|33295.6|33154.6|33301.9|33160.9|33292.8|33151.8|26
1625231320000|2021-07-02 13:08:40|33293.6|33152.6|33300.9|33159.9|33305.4|33164.4|33293|33152|26
1625231330000|2021-07-02 13:08:50|33296.3|33155.3|33300.6|33159.6|33301.7|33160.7|33292.7|33151.7|24
1625231340000|2021-07-02 13:09:00|33300.5|33159.5|33302.7|33161.7|33302.7|33161.7|33300.4|33159.4|18
1625231350000|2021-07-02 13:09:10|33302|33161|33308.8|33167.8|33309.3|33168.3|33302|33161|18
1625231360000|2021-07-02 13:09:20|33307.4|33166.4|33307.2|33166.2|33311.2|33170.2|33307.1|33166.1|19
1625231370000|2021-07-02 13:09:30|33307.1|33166.1|33310.8|33169.8|33310.8|33169.8|33302.8|33161.8|24
1625231380000|2021-07-02 13:09:40|33312.3|33171.3|33308.1|33167.1|33312.6|33171.6|33306.2|33165.2|21
1625231390000|2021-07-02 13:09:50|33308.7|33167.7|33310.3|33169.3|33311.8|33170.8|33308.5|33167.5|24
1625231400000|2021-07-02 13:10:00|33310.2|33169.2|33319.8|33178.8|33319.8|33178.8|33310.2|33169.2|22
1625231410000|2021-07-02 13:10:10|33319.9|33178.9|33338.9|33197.9|33338.9|33197.9|33318.1|33177.1|27
1625231420000|2021-07-02 13:10:20|33337.1|33196.1|33368.8|33227.8|33370.7|33229.7|33335.1|33194.1|27
1625231430000|2021-07-02 13:10:30|33367.9|33226.9|33387.4|33246.4|33387.5|33246.5|33367.9|33226.9|26
1625231440000|2021-07-02 13:10:40|33391.2|33250.2|33395.8|33254.8|33401.5|33260.5|33390.8|33249.8|26
1625231450000|2021-07-02 13:10:50|33398.6|33257.6|33397.4|33256.4|33402.4|33261.4|33395.5|33254.5|24
1625231460000|2021-07-02 13:11:00|33403.4|33262.4|33407.7|33266.7|33417.3|33276.3|33399|33258|25
1625231470000|2021-07-02 13:11:10|33407.6|33266.6|33401.6|33260.6|33411.9|33270.9|33394|33253|27
1625231480000|2021-07-02 13:11:20|33403.4|33262.4|33418.4|33277.4|33418.4|33277.4|33403.4|33262.4|22
1625231490000|2021-07-02 13:11:30|33418.5|33277.5|33426.3|33285.3|33426.3|33285.3|33417.7|33276.7|19
1625231500000|2021-07-02 13:11:40|33422.4|33281.4|33421.1|33280.1|33425|33284|33421.1|33280.1|18
1625231510000|2021-07-02 13:11:50|33418.3|33277.3|33405.4|33264.4|33420.6|33279.6|33392.2|33251.2|25
1625231520000|2021-07-02 13:12:00|33404|33263|33408.4|33267.4|33409.3|33268.3|33404|33263|24
1625231530000|2021-07-02 13:12:10|33408|33267|33417.8|33276.8|33420.3|33279.3|33405.8|33264.8|26
1625231540000|2021-07-02 13:12:20|33420.1|33279.1|33438.2|33297.2|33438.2|33297.2|33414.2|33273.2|26
1625231550000|2021-07-02 13:12:30|33441|33300|33476.5|33335.5|33476.5|33335.5|33441|33300|27
1625231560000|2021-07-02 13:12:40|33476|33335|33473.6|33332.6|33477.7|33336.7|33469.8|33328.8|27
1625231570000|2021-07-02 13:12:50|33471.9|33330.9|33459.9|33318.9|33475.3|33334.3|33457.6|33316.6|27
1625231580000|2021-07-02 13:13:00|33460|33319|33466.6|33325.6|33470.7|33329.7|33459.9|33318.9|22
1625231590000|2021-07-02 13:13:10|33467.2|33326.2|33456.8|33315.8|33468.5|33327.5|33456.4|33315.4|26
1625231600000|2021-07-02 13:13:20|33455.3|33314.3|33456.1|33315.1|33461.8|33320.8|33443.9|33302.9|26
1625231610000|2021-07-02 13:13:30|33457.7|33316.7|33457.5|33316.5|33462.4|33321.4|33451.8|33310.8|23
1625231620000|2021-07-02 13:13:40|33461.5|33320.5|33467.4|33326.4|33471.7|33330.7|33461.5|33320.5|21
1625231630000|2021-07-02 13:13:50|33467.8|33326.8|33471.2|33330.2|33472.4|33331.4|33466.3|33325.3|17
1625231640000|2021-07-02 13:14:00|33471.3|33330.3|33472.1|33331.1|33473|33332|33470.5|33329.5|21
1625231650000|2021-07-02 13:14:10|33471.9|33330.9|33483.5|33342.5|33483.5|33342.5|33470.4|33329.4|23
1625231660000|2021-07-02 13:14:20|33483.6|33342.6|33488.1|33347.1|33488.8|33347.8|33479.4|33338.4|21
1625231670000|2021-07-02 13:14:30|33491.9|33350.9|33467.7|33326.7|33491.9|33350.9|33466.9|33325.9|25
1625231680000|2021-07-02 13:14:40|33467.4|33326.4|33465.6|33324.6|33469.4|33328.4|33464.3|33323.3|15
1625231690000|2021-07-02 13:14:50|33465.7|33324.7|33484.1|33343.1|33484.1|33343.1|33465.5|33324.5|26
1625231700000|2021-07-02 13:15:00|33479.2|33338.2|33481.1|33340.1|33482.6|33341.6|33478.3|33337.3|26
1625231710000|2021-07-02 13:15:10|33483|33342|33494.4|33353.4|33494.4|33353.4|33483|33342|23
1625231720000|2021-07-02 13:15:20|33494.5|33353.5|33523.6|33382.6|33528.7|33387.7|33492.3|33351.3|28
1625231730000|2021-07-02 13:15:30|33525.3|33384.3|33529|33388|33533.1|33392.1|33519.7|33378.7|26
1625231740000|2021-07-02 13:15:40|33529.4|33388.4|33535.8|33394.8|33535.8|33394.8|33521.1|33380.1|22
1625231750000|2021-07-02 13:15:50|33536|33395|33528.4|33387.4|33536|33395|33526.8|33385.8|27
1625231760000|2021-07-02 13:16:00|33527.3|33386.3|33517.7|33376.7|33528.4|33387.4|33517.7|33376.7|17
1625231770000|2021-07-02 13:16:10|33517.9|33376.9|33523.1|33382.1|33525.9|33384.9|33517.9|33376.9|25
1625231780000|2021-07-02 13:16:20|33522|33381|33519.2|33378.2|33523.1|33382.1|33519.2|33378.2|14
1625231790000|2021-07-02 13:16:30|33520|33379|33508|33367|33520.5|33379.5|33508|33367|26
1625231800000|2021-07-02 13:16:40|33508.8|33367.8|33517.4|33376.4|33523.8|33382.8|33508.8|33367.8|22
1625231810000|2021-07-02 13:16:50|33520.2|33379.2|33516.6|33375.6|33523.1|33382.1|33516.6|33375.6|19
1625231820000|2021-07-02 13:17:00|33520.3|33379.3|33516.6|33375.6|33520.8|33379.8|33516.6|33375.6|13
1625231830000|2021-07-02 13:17:10|33512.5|33371.5|33500.5|33359.5|33518.4|33377.4|33498.3|33357.3|20
1625231840000|2021-07-02 13:17:20|33497.7|33356.7|33492.9|33351.9|33500.7|33359.7|33492.9|33351.9|25
1625231850000|2021-07-02 13:17:30|33493.1|33352.1|33477.8|33336.8|33493.1|33352.1|33477.5|33336.5|25
1625231860000|2021-07-02 13:17:40|33475.2|33334.2|33462.1|33321.1|33475.2|33334.2|33462.1|33321.1|18
1625231870000|2021-07-02 13:17:50|33461|33320|33445.6|33304.6|33471|33330|33439.4|33298.4|17
1625231880000|2021-07-02 13:18:00|33445.2|33304.2|33429|33288|33447.1|33306.1|33429|33288|16
1625231890000|2021-07-02 13:18:10|33430.8|33289.8|33442.9|33301.9|33442.9|33301.9|33429.4|33288.4|20
1625231900000|2021-07-02 13:18:20|33445|33304|33448.5|33307.5|33449|33308|33443.1|33302.1|16
1625231910000|2021-07-02 13:18:30|33448.4|33307.4|33425.9|33284.9|33448.5|33307.5|33421.6|33280.6|24
1625231920000|2021-07-02 13:18:40|33424.1|33283.1|33423.8|33282.8|33440.3|33299.3|33422.6|33281.6|24
1625231930000|2021-07-02 13:18:50|33423.6|33282.6|33415.8|33274.8|33423.6|33282.6|33415.3|33274.3|18
1625231940000|2021-07-02 13:19:00|33419.2|33278.2|33424|33283|33433.6|33292.6|33419.2|33278.2|22
1625231950000|2021-07-02 13:19:10|33422.6|33281.6|33420.8|33279.8|33427.4|33286.4|33420.8|33279.8|26
1625231960000|2021-07-02 13:19:20|33425.6|33284.6|33427.5|33286.5|33434|33293|33422.9|33281.9|13
1625231970000|2021-07-02 13:19:30|33431.1|33290.1|33419.5|33278.5|33431.1|33290.1|33415|33274|12
1625231980000|2021-07-02 13:19:40|33417.8|33276.8|33415.1|33274.1|33417.8|33276.8|33409.6|33268.6|11
1625231990000|2021-07-02 13:19:50|33414.9|33273.9|33402.2|33261.2|33416.8|33275.8|33402.2|33261.2|11
1625232000000|2021-07-02 13:20:00|33403.1|33262.1|33402.6|33261.6|33403.8|33262.8|33401.5|33260.5|21
1625232010000|2021-07-02 13:20:10|33401.6|33260.6|33406.5|33265.5|33406.9|33265.9|33393|33252|20
1625232020000|2021-07-02 13:20:20|33401.7|33260.7|33403.8|33262.8|33406.5|33265.5|33401.7|33260.7|12
1625232030000|2021-07-02 13:20:30|33405.4|33264.4|33407.1|33266.1|33407.1|33266.1|33403.4|33262.4|4
1625232040000|2021-07-02 13:20:40|33404.2|33263.2|33404.2|33263.2|33405|33264|33402.8|33261.8|8
1625232050000|2021-07-02 13:20:50|33407.1|33266.1|33383.7|33242.7|33407.1|33266.1|33383.7|33242.7|15
1625232060000|2021-07-02 13:21:00|33383.2|33242.2|33373.3|33232.3|33383.2|33242.2|33369.5|33228.5|21
1625232070000|2021-07-02 13:21:10|33370.2|33229.2|33375.4|33234.4|33376.1|33235.1|33369.6|33228.6|20
1625232080000|2021-07-02 13:21:20|33375.1|33234.1|33362.8|33221.8|33376.1|33235.1|33359.1|33218.1|20
1625232090000|2021-07-02 13:21:30|33364.3|33223.3|33369|33228|33369|33228|33354.1|33213.1|25
1625232100000|2021-07-02 13:21:40|33371|33230|33384.8|33243.8|33384.8|33243.8|33371|33230|17
1625232110000|2021-07-02 13:21:50|33387|33246|33386.1|33245.1|33389.8|33248.8|33383|33242|22
1625232120000|2021-07-02 13:22:00|33383|33242|33366.3|33225.3|33383|33242|33363.6|33222.6|21
1625232130000|2021-07-02 13:22:10|33355.6|33214.6|33359.6|33218.6|33370.3|33229.3|33353|33212|24
1625232140000|2021-07-02 13:22:20|33360.5|33219.5|33389.7|33248.7|33390.4|33249.4|33360.5|33219.5|21
1625232150000|2021-07-02 13:22:30|33390.4|33249.4|33376.1|33235.1|33390.4|33249.4|33375.5|33234.5|21
1625232160000|2021-07-02 13:22:40|33375.5|33234.5|33392.3|33251.3|33394.7|33253.7|33375.4|33234.4|11
1625232170000|2021-07-02 13:22:50|33396.2|33255.2|33409.4|33268.4|33409.4|33268.4|33396.2|33255.2|15
1625232180000|2021-07-02 13:23:00|33409.9|33268.9|33402|33261|33411.4|33270.4|33397.3|33256.3|22
1625232190000|2021-07-02 13:23:10|33400.3|33259.3|33394.3|33253.3|33402.9|33261.9|33391.9|33250.9|23
1625232200000|2021-07-02 13:23:20|33393.2|33252.2|33395.2|33254.2|33396.1|33255.1|33392.1|33251.1|26
1625232210000|2021-07-02 13:23:30|33395.8|33254.8|33399|33258|33399|33258|33393.5|33252.5|16
1625232220000|2021-07-02 13:23:40|33395|33254|33388.6|33247.6|33395|33254|33386.4|33245.4|18
1625232230000|2021-07-02 13:23:50|33388.3|33247.3|33396.9|33255.9|33398.1|33257.1|33385.7|33244.7|21
1625232240000|2021-07-02 13:24:00|33394.7|33253.7|33403.9|33262.9|33408.3|33267.3|33394.7|33253.7|21
1625232250000|2021-07-02 13:24:10|33404.3|33263.3|33394.7|33253.7|33407.1|33266.1|33394.7|33253.7|18
1625232260000|2021-07-02 13:24:20|33396.2|33255.2|33394.3|33253.3|33400|33259|33394.3|33253.3|24
1625232270000|2021-07-02 13:24:30|33393.7|33252.7|33383|33242|33393.7|33252.7|33383|33242|16
1625232280000|2021-07-02 13:24:40|33387.8|33246.8|33402.5|33261.5|33402.5|33261.5|33387.8|33246.8|25
1625232290000|2021-07-02 13:24:50|33400.3|33259.3|33386|33245|33400.3|33259.3|33383.8|33242.8|16
1625232300000|2021-07-02 13:25:00|33381.3|33240.3|33381.9|33240.9|33384.5|33243.5|33381.3|33240.3|3
1625232310000|2021-07-02 13:25:10|33382|33241|33380.7|33239.7|33382|33241|33380.7|33239.7|5
1625232320000|2021-07-02 13:25:20|33380.8|33239.8|33380.7|33239.7|33380.8|33239.8|33380.7|33239.7|6
1625232330000|2021-07-02 13:25:30|33380.8|33239.8|33394.4|33253.4|33394.4|33253.4|33380.8|33239.8|18
1625232340000|2021-07-02 13:25:40|33392.3|33251.3|33397.3|33256.3|33398.1|33257.1|33387.6|33246.6|27
1625232350000|2021-07-02 13:25:50|33396.6|33255.6|33395.2|33254.2|33397.4|33256.4|33394.6|33253.6|13
1625232360000|2021-07-02 13:26:00|33395.8|33254.8|33398.7|33257.7|33398.7|33257.7|33394.2|33253.2|16
1625232370000|2021-07-02 13:26:10|33399.2|33258.2|33397.8|33256.8|33407.9|33266.9|33397.8|33256.8|15
1625232380000|2021-07-02 13:26:20|33397.3|33256.3|33392.1|33251.1|33397.3|33256.3|33391.6|33250.6|24
1625232390000|2021-07-02 13:26:30|33392.3|33251.3|33384.8|33243.8|33392.3|33251.3|33384.8|33243.8|8
1625232400000|2021-07-02 13:26:40|33386.2|33245.2|33403.2|33262.2|33403.2|33262.2|33384.8|33243.8|22
1625232410000|2021-07-02 13:26:50|33404.6|33263.6|33407.8|33266.8|33408.1|33267.1|33403.7|33262.7|29
1625232420000|2021-07-02 13:27:00|33407.5|33266.5|33412.5|33271.5|33412.5|33271.5|33406.1|33265.1|23
1625232430000|2021-07-02 13:27:10|33412.9|33271.9|33436.8|33295.8|33437.4|33296.4|33412.9|33271.9|20
1625232440000|2021-07-02 13:27:20|33438|33297|33437.9|33296.9|33456.5|33315.5|33437.9|33296.9|23
1625232450000|2021-07-02 13:27:30|33437.1|33296.1|33441.9|33300.9|33443.2|33302.2|33437.1|33296.1|18
1625232460000|2021-07-02 13:27:40|33441.8|33300.8|33438.4|33297.4|33441.8|33300.8|33437.8|33296.8|22
1625232470000|2021-07-02 13:27:50|33439.9|33298.9|33436.4|33295.4|33439.9|33298.9|33433.1|33292.1|20
1625232480000|2021-07-02 13:28:00|33436.9|33295.9|33436.8|33295.8|33436.9|33295.9|33436.8|33295.8|2
1625232490000|2021-07-02 13:28:10|33435.6|33294.6|33426.8|33285.8|33437.4|33296.4|33426.8|33285.8|14
1625232500000|2021-07-02 13:28:20|33423.7|33282.7|33416.4|33275.4|33424.6|33283.6|33416.4|33275.4|21
1625232510000|2021-07-02 13:28:30|33416.1|33275.1|33424.1|33283.1|33428.8|33287.8|33416.1|33275.1|15
1625232520000|2021-07-02 13:28:40|33417.1|33276.1|33426.2|33285.2|33429.8|33288.8|33417.1|33276.1|19
1625232530000|2021-07-02 13:28:50|33425.9|33284.9|33425.9|33284.9|33425.9|33284.9|33416.5|33275.5|21
1625232540000|2021-07-02 13:29:00|33426.1|33285.1|33434.5|33293.5|33435.9|33294.9|33425.9|33284.9|22
1625232550000|2021-07-02 13:29:10|33437.5|33296.5|33436.9|33295.9|33441.6|33300.6|33436.4|33295.4|23
1625232560000|2021-07-02 13:29:20|33437.5|33296.5|33418.7|33277.7|33437.8|33296.8|33418.7|33277.7|21
1625232570000|2021-07-02 13:29:30|33418.9|33277.9|33420.3|33279.3|33420.3|33279.3|33408.2|33267.2|25
1625232580000|2021-07-02 13:29:40|33420.2|33279.2|33428.8|33287.8|33428.9|33287.9|33417.6|33276.6|19
1625232590000|2021-07-02 13:29:50|33428.3|33287.3|33423.8|33282.8|33429|33288|33420.1|33279.1|25
1625232600000|2021-07-02 13:30:00|33426.4|33285.4|33440.3|33299.3|33441|33300|33426.4|33285.4|20
1625232610000|2021-07-02 13:30:10|33439.5|33298.5|33429.6|33288.6|33439.5|33298.5|33429|33288|20
1625232620000|2021-07-02 13:30:20|33430.7|33289.7|33416.1|33275.1|33431.6|33290.6|33413.5|33272.5|24
1625232630000|2021-07-02 13:30:30|33415.7|33274.7|33398|33257|33415.7|33274.7|33397.8|33256.8|29
1625232640000|2021-07-02 13:30:40|33397.8|33256.8|33389.8|33248.8|33397.9|33256.9|33381.5|33240.5|23
1625232650000|2021-07-02 13:30:50|33390|33249|33373.8|33232.8|33391.3|33250.3|33373.3|33232.3|27
1625232660000|2021-07-02 13:31:00|33373.5|33232.5|33346|33205|33373.5|33232.5|33343.6|33202.6|28
1625232670000|2021-07-02 13:31:10|33348.1|33207.1|33338.4|33197.4|33350.5|33209.5|33337.2|33196.2|24
1625232680000|2021-07-02 13:31:20|33338|33197|33334.7|33193.7|33338.4|33197.4|33334.7|33193.7|22
1625232690000|2021-07-02 13:31:30|33337.5|33196.5|33317.7|33176.7|33346.5|33205.5|33317.7|33176.7|25
1625232700000|2021-07-02 13:31:40|33318.9|33177.9|33317.7|33176.7|33334.9|33193.9|33317.5|33176.5|28
1625232710000|2021-07-02 13:31:50|33316.1|33175.1|33310|33169|33316.3|33175.3|33309.4|33168.4|25
1625232720000|2021-07-02 13:32:00|33310.1|33169.1|33327.1|33186.1|33330.9|33189.9|33310.1|33169.1|23
1625232730000|2021-07-02 13:32:10|33327.4|33186.4|33318.8|33177.8|33328.4|33187.4|33312.8|33171.8|24
1625232740000|2021-07-02 13:32:20|33319.9|33178.9|33329.9|33188.9|33329.9|33188.9|33319.6|33178.6|18
1625232750000|2021-07-02 13:32:30|33329.8|33188.8|33326.5|33185.5|33333.6|33192.6|33326.5|33185.5|24
1625232760000|2021-07-02 13:32:40|33327.8|33186.8|33331.7|33190.7|33331.7|33190.7|33316.9|33175.9|19
1625232770000|2021-07-02 13:32:50|33331.4|33190.4|33315.6|33174.6|33331.7|33190.7|33315.6|33174.6|25
1625232780000|2021-07-02 13:33:00|33316.3|33175.3|33307.5|33166.5|33317.4|33176.4|33307.5|33166.5|23
1625232790000|2021-07-02 13:33:10|33309.3|33168.3|33305.6|33164.6|33310.9|33169.9|33304.9|33163.9|23
1625232800000|2021-07-02 13:33:20|33305.4|33164.4|33302.5|33161.5|33306.1|33165.1|33285.8|33144.8|25
1625232810000|2021-07-02 13:33:30|33302.3|33161.3|33284.9|33143.9|33307|33166|33283.9|33142.9|21
1625232820000|2021-07-02 13:33:40|33285.8|33144.8|33290.9|33149.9|33291.4|33150.4|33285.8|33144.8|17
1625232830000|2021-07-02 13:33:50|33292|33151|33301.2|33160.2|33301.3|33160.3|33292|33151|18
1625232840000|2021-07-02 13:34:00|33299.8|33158.8|33297.5|33156.5|33300.2|33159.2|33297.3|33156.3|9
1625232850000|2021-07-02 13:34:10|33298.3|33157.3|33320.7|33179.7|33320.7|33179.7|33298.3|33157.3|20
1625232860000|2021-07-02 13:34:20|33321.2|33180.2|33317|33176|33323|33182|33315.5|33174.5|22
1625232870000|2021-07-02 13:34:30|33317.9|33176.9|33359|33218|33359|33218|33316.9|33175.9|20
1625232880000|2021-07-02 13:34:40|33360.4|33219.4|33372.1|33231.1|33376.3|33235.3|33360.4|33219.4|25
1625232890000|2021-07-02 13:34:50|33371|33230|33379.6|33238.6|33384|33243|33371|33230|13
1625232900000|2021-07-02 13:35:00|33383.7|33242.7|33381.4|33240.4|33383.7|33242.7|33376|33235|17
1625232910000|2021-07-02 13:35:10|33379.8|33238.8|33383.7|33242.7|33384.5|33243.5|33379.5|33238.5|9
1625232920000|2021-07-02 13:35:20|33384.6|33243.6|33407.8|33266.8|33412.3|33271.3|33384.6|33243.6|22
1625232930000|2021-07-02 13:35:30|33404.2|33263.2|33416.7|33275.7|33416.7|33275.7|33402.4|33261.4|23
1625232940000|2021-07-02 13:35:40|33415.2|33274.2|33423.4|33282.4|33425|33284|33414.5|33273.5|12
1625232950000|2021-07-02 13:35:50|33421.3|33280.3|33431.3|33290.3|33432.7|33291.7|33416|33275|18
1625232960000|2021-07-02 13:36:00|33430.9|33289.9|33432.7|33291.7|33432.7|33291.7|33416.6|33275.6|13
1625232970000|2021-07-02 13:36:10|33432.9|33291.9|33446.2|33305.2|33446.2|33305.2|33432.8|33291.8|15
1625232980000|2021-07-02 13:36:20|33444.9|33303.9|33461.6|33320.6|33472.3|33331.3|33444.9|33303.9|28
1625232990000|2021-07-02 13:36:30|33467.7|33326.7|33480|33339|33482.4|33341.4|33467.7|33326.7|26
1625233000000|2021-07-02 13:36:40|33479.9|33338.9|33468.1|33327.1|33479.9|33338.9|33468.1|33327.1|22
1625233010000|2021-07-02 13:36:50|33466.2|33325.2|33456.2|33315.2|33466.2|33325.2|33456.2|33315.2|19
1625233020000|2021-07-02 13:37:00|33455.9|33314.9|33468.4|33327.4|33468.4|33327.4|33455|33314|22
1625233030000|2021-07-02 13:37:10|33466.1|33325.1|33462.8|33321.8|33471.3|33330.3|33458.4|33317.4|23
1625233040000|2021-07-02 13:37:20|33462.2|33321.2|33444.8|33303.8|33462.2|33321.2|33442.3|33301.3|26
1625233050000|2021-07-02 13:37:30|33443.9|33302.9|33445.1|33304.1|33446.1|33305.1|33442.9|33301.9|24
1625233060000|2021-07-02 13:37:40|33446|33305|33448.9|33307.9|33448.9|33307.9|33442.8|33301.8|23
1625233070000|2021-07-02 13:37:50|33448.8|33307.8|33443.7|33302.7|33448.8|33307.8|33443.7|33302.7|12
1625233080000|2021-07-02 13:38:00|33442.3|33301.3|33446.3|33305.3|33447.1|33306.1|33441.9|33300.9|20
1625233090000|2021-07-02 13:38:10|33447.2|33306.2|33440.6|33299.6|33448.4|33307.4|33440.3|33299.3|25
1625233100000|2021-07-02 13:38:20|33440|33299|33424.8|33283.8|33440.1|33299.1|33424.8|33283.8|22
1625233110000|2021-07-02 13:38:30|33425.1|33284.1|33425.3|33284.3|33425.5|33284.5|33422.9|33281.9|13
1625233120000|2021-07-02 13:38:40|33425.6|33284.6|33425|33284|33427.2|33286.2|33424.9|33283.9|14
1625233130000|2021-07-02 13:38:50|33424.8|33283.8|33413.1|33272.1|33426.2|33285.2|33413.1|33272.1|22
1625233140000|2021-07-02 13:39:00|33413.3|33272.3|33414.1|33273.1|33414.3|33273.3|33412.1|33271.1|18
1625233150000|2021-07-02 13:39:10|33413.5|33272.5|33426.1|33285.1|33426.5|33285.5|33413.5|33272.5|23
1625233160000|2021-07-02 13:39:20|33425.7|33284.7|33395.4|33254.4|33425.7|33284.7|33394.2|33253.2|27
1625233170000|2021-07-02 13:39:30|33395.3|33254.3|33391.1|33250.1|33395.3|33254.3|33388.7|33247.7|24
1625233180000|2021-07-02 13:39:40|33390.7|33249.7|33390.1|33249.1|33395.2|33254.2|33386.3|33245.3|20
1625233190000|2021-07-02 13:39:50|33390.3|33249.3|33398.8|33257.8|33398.8|33257.8|33390.3|33249.3|27
1625233200000|2021-07-02 13:40:00|33399.4|33258.4|33401.8|33260.8|33401.8|33260.8|33397|33256|20
1625233210000|2021-07-02 13:40:10|33401.6|33260.6|33389.5|33248.5|33401.8|33260.8|33389.5|33248.5|24
1625233220000|2021-07-02 13:40:20|33387|33246|33379.9|33238.9|33387|33246|33379.6|33238.6|21
1625233230000|2021-07-02 13:40:30|33379.5|33238.5|33376.3|33235.3|33379.5|33238.5|33375.9|33234.9|16
1625233240000|2021-07-02 13:40:40|33379.4|33238.4|33380.6|33239.6|33380.6|33239.6|33378.9|33237.9|12
1625233250000|2021-07-02 13:40:50|33380.2|33239.2|33391.2|33250.2|33395.2|33254.2|33380.2|33239.2|14
1625233260000|2021-07-02 13:41:00|33393.2|33252.2|33406.9|33265.9|33407|33266|33385.1|33244.1|25
1625233270000|2021-07-02 13:41:10|33410.9|33269.9|33417.6|33276.6|33417.6|33276.6|33410.3|33269.3|15
1625233280000|2021-07-02 13:41:20|33416.7|33275.7|33414.8|33273.8|33416.7|33275.7|33408.5|33267.5|13
1625233290000|2021-07-02 13:41:30|33415.9|33274.9|33428.4|33287.4|33429.7|33288.7|33415.9|33274.9|19
1625233300000|2021-07-02 13:41:40|33428.6|33287.6|33428|33287|33429.7|33288.7|33419.3|33278.3|25
1625233310000|2021-07-02 13:41:50|33426.2|33285.2|33430.7|33289.7|33431.7|33290.7|33425.5|33284.5|24
1625233320000|2021-07-02 13:42:00|33431.3|33290.3|33413.7|33272.7|33433.2|33292.2|33412.2|33271.2|25
1625233330000|2021-07-02 13:42:10|33412.9|33271.9|33392.5|33251.5|33412.9|33271.9|33392.5|33251.5|20
1625233340000|2021-07-02 13:42:20|33393.2|33252.2|33394.8|33253.8|33395.6|33254.6|33393.2|33252.2|22
1625233350000|2021-07-02 13:42:30|33394.7|33253.7|33387.3|33246.3|33395.5|33254.5|33385.8|33244.8|19
1625233360000|2021-07-02 13:42:40|33386.7|33245.7|33397.9|33256.9|33397.9|33256.9|33385|33244|17
1625233370000|2021-07-02 13:42:50|33391.3|33250.3|33390.8|33249.8|33405.2|33264.2|33385.3|33244.3|21
1625233380000|2021-07-02 13:43:00|33392.1|33251.1|33394|33253|33396.2|33255.2|33389.7|33248.7|14
1625233390000|2021-07-02 13:43:10|33394.9|33253.9|33410.4|33269.4|33410.4|33269.4|33391.7|33250.7|16
1625233400000|2021-07-02 13:43:20|33409.7|33268.7|33413.2|33272.2|33416.6|33275.6|33403.1|33262.1|20
1625233410000|2021-07-02 13:43:30|33415|33274|33420.2|33279.2|33420.2|33279.2|33413.9|33272.9|11
1625233420000|2021-07-02 13:43:40|33425.3|33284.3|33426.8|33285.8|33433.7|33292.7|33424.8|33283.8|10
1625233430000|2021-07-02 13:43:50|33426.7|33285.7|33409.2|33268.2|33426.7|33285.7|33405.8|33264.8|20
1625233440000|2021-07-02 13:44:00|33409.6|33268.6|33395.6|33254.6|33409.6|33268.6|33394.7|33253.7|24
1625233450000|2021-07-02 13:44:10|33396|33255|33393.7|33252.7|33396|33255|33392.9|33251.9|21
1625233460000|2021-07-02 13:44:20|33387.8|33246.8|33392.4|33251.4|33393|33252|33386|33245|21
1625233470000|2021-07-02 13:44:30|33392.5|33251.5|33393.4|33252.4|33393.4|33252.4|33390.6|33249.6|16
1625233480000|2021-07-02 13:44:40|33395.1|33254.1|33397.3|33256.3|33398.9|33257.9|33394.9|33253.9|21
1625233490000|2021-07-02 13:44:50|33397.2|33256.2|33412.1|33271.1|33412.1|33271.1|33393.3|33252.3|18
1625233500000|2021-07-02 13:45:00|33412.4|33271.4|33423.7|33282.7|33424|33283|33412.4|33271.4|23
1625233510000|2021-07-02 13:45:10|33423.5|33282.5|33429.6|33288.6|33432|33291|33422.5|33281.5|27
1625233520000|2021-07-02 13:45:20|33431.3|33290.3|33443|33302|33443.1|33302.1|33431.3|33290.3|25
1625233530000|2021-07-02 13:45:30|33442.8|33301.8|33465.4|33324.4|33465.4|33324.4|33442.8|33301.8|20
1625233540000|2021-07-02 13:45:40|33464.6|33323.6|33492.2|33351.2|33492.2|33351.2|33464.6|33323.6|18
1625233550000|2021-07-02 13:45:50|33495.8|33354.8|33501.4|33360.4|33507.8|33366.8|33495.8|33354.8|26
1625233560000|2021-07-02 13:46:00|33500.1|33359.1|33493.1|33352.1|33500.1|33359.1|33487|33346|20
1625233570000|2021-07-02 13:46:10|33491.1|33350.1|33471.5|33330.5|33491.1|33350.1|33470.2|33329.2|20
1625233580000|2021-07-02 13:46:20|33472|33331|33509.9|33368.9|33510.5|33369.5|33472|33331|28
1625233590000|2021-07-02 13:46:30|33510.2|33369.2|33565.3|33424.3|33565.9|33424.9|33510.2|33369.2|37
1625233600000|2021-07-02 13:46:40|33561.6|33420.6|33563.4|33422.4|33566.6|33425.6|33544.2|33403.2|35
1625233610000|2021-07-02 13:46:50|33565.8|33424.8|33572.9|33431.9|33579.7|33438.7|33563.7|33422.7|39
1625233620000|2021-07-02 13:47:00|33573.8|33432.8|33583.2|33442.2|33588.6|33447.6|33560.2|33419.2|36
1625233630000|2021-07-02 13:47:10|33587.7|33446.7|33618.8|33477.8|33638|33497|33585.3|33444.3|35
1625233640000|2021-07-02 13:47:20|33616.4|33475.4|33585.9|33444.9|33616.4|33475.4|33578.1|33437.1|36
1625233650000|2021-07-02 13:47:30|33587.8|33446.8|33575.9|33434.9|33592.4|33451.4|33575.9|33434.9|25
1625233660000|2021-07-02 13:47:40|33574.5|33433.5|33562.5|33421.5|33574.5|33433.5|33562.5|33421.5|28
1625233670000|2021-07-02 13:47:50|33564.1|33423.1|33560.9|33419.9|33574.5|33433.5|33559.9|33418.9|35
1625233680000|2021-07-02 13:48:00|33558.2|33417.2|33566.6|33425.6|33571.2|33430.2|33558.2|33417.2|32
1625233690000|2021-07-02 13:48:10|33566.9|33425.9|33577.8|33436.8|33586.6|33445.6|33566.9|33425.9|36
1625233700000|2021-07-02 13:48:20|33578.4|33437.4|33576.6|33435.6|33585|33444|33571.6|33430.6|39
1625233710000|2021-07-02 13:48:30|33578.3|33437.3|33595|33454|33595.4|33454.4|33578.3|33437.3|34
1625233720000|2021-07-02 13:48:40|33594.9|33453.9|33599.6|33458.6|33601.3|33460.3|33577.9|33436.9|38
1625233730000|2021-07-02 13:48:50|33599.5|33458.5|33573.3|33432.3|33600.6|33459.6|33568.8|33427.8|36
1625233740000|2021-07-02 13:49:00|33573.5|33432.5|33564.3|33423.3|33574.5|33433.5|33563.9|33422.9|31
1625233750000|2021-07-02 13:49:10|33564|33423|33575.9|33434.9|33575.9|33434.9|33557.1|33416.1|27
1625233760000|2021-07-02 13:49:20|33572.7|33431.7|33567.9|33426.9|33579.8|33438.8|33566|33425|33
1625233770000|2021-07-02 13:49:30|33567.6|33426.6|33567.8|33426.8|33570.8|33429.8|33565.7|33424.7|29
1625233780000|2021-07-02 13:49:40|33567.9|33426.9|33562.4|33421.4|33570|33429|33559.3|33418.3|18
1625233790000|2021-07-02 13:49:50|33563|33422|33566.1|33425.1|33577.4|33436.4|33561.2|33420.2|30
1625233800000|2021-07-02 13:50:00|33566|33425|33555.9|33414.9|33566|33425|33555.1|33414.1|31
1625233810000|2021-07-02 13:50:10|33555.1|33414.1|33551.2|33410.2|33555.3|33414.3|33549.9|33408.9|26
1625233820000|2021-07-02 13:50:20|33549.5|33408.5|33553.5|33412.5|33562.4|33421.4|33549.5|33408.5|34
1625233830000|2021-07-02 13:50:30|33553|33412|33571.9|33430.9|33578.9|33437.9|33552.3|33411.3|32
1625233840000|2021-07-02 13:50:40|33571.8|33430.8|33569|33428|33575.1|33434.1|33559.2|33418.2|38
1625233850000|2021-07-02 13:50:50|33562.8|33421.8|33583|33442|33584.5|33443.5|33562.8|33421.8|38
1625233860000|2021-07-02 13:51:00|33584|33443|33577.2|33436.2|33584|33443|33563.2|33422.2|35
1625233870000|2021-07-02 13:51:10|33576.8|33435.8|33575.7|33434.7|33577.7|33436.7|33575.2|33434.2|28
1625233880000|2021-07-02 13:51:20|33575.6|33434.6|33567.7|33426.7|33583.1|33442.1|33562.7|33421.7|32
1625233890000|2021-07-02 13:51:30|33567.8|33426.8|33565|33424|33571.2|33430.2|33563.7|33422.7|36
1625233900000|2021-07-02 13:51:40|33564.3|33423.3|33560.1|33419.1|33566.4|33425.4|33559.3|33418.3|23
1625233910000|2021-07-02 13:51:50|33563|33422|33560|33419|33563.9|33422.9|33559.2|33418.2|15
1625233920000|2021-07-02 13:52:00|33559.5|33418.5|33566.7|33425.7|33567.1|33426.1|33559.1|33418.1|23
1625233930000|2021-07-02 13:52:10|33566.5|33425.5|33568.6|33427.6|33576|33435|33559.8|33418.8|21
1625233940000|2021-07-02 13:52:20|33568.4|33427.4|33561.8|33420.8|33569.5|33428.5|33558.7|33417.7|29
1625233950000|2021-07-02 13:52:30|33559.5|33418.5|33538.5|33397.5|33566.9|33425.9|33538.5|33397.5|24
1625233960000|2021-07-02 13:52:40|33539.6|33398.6|33543|33402|33548|33407|33539.6|33398.6|20
1625233970000|2021-07-02 13:52:50|33543.2|33402.2|33551|33410|33554.9|33413.9|33541.3|33400.3|36
1625233980000|2021-07-02 13:53:00|33550.5|33409.5|33547.4|33406.4|33554|33413|33545.4|33404.4|15
1625233990000|2021-07-02 13:53:10|33547|33406|33544.6|33403.6|33549.5|33408.5|33542.2|33401.2|15
1625234000000|2021-07-02 13:53:20|33544.2|33403.2|33552.1|33411.1|33552.1|33411.1|33540.6|33399.6|35
1625234010000|2021-07-02 13:53:30|33551.5|33410.5|33549.2|33408.2|33552.4|33411.4|33547.5|33406.5|28
1625234020000|2021-07-02 13:53:40|33548.9|33407.9|33544.4|33403.4|33550|33409|33544|33403|28
1625234030000|2021-07-02 13:53:50|33545.7|33404.7|33543.4|33402.4|33547.5|33406.5|33541.9|33400.9|29
1625234040000|2021-07-02 13:54:00|33541.9|33400.9|33541.2|33400.2|33542.8|33401.8|33541.1|33400.1|10
1625234050000|2021-07-02 13:54:10|33541.1|33400.1|33529.7|33388.7|33541.1|33400.1|33529.6|33388.6|23
1625234060000|2021-07-02 13:54:20|33529.2|33388.2|33530.1|33389.1|33530.1|33389.1|33529.2|33388.2|3
1625234070000|2021-07-02 13:54:30|33529.4|33388.4|33524.5|33383.5|33530.1|33389.1|33523.4|33382.4|23
1625234080000|2021-07-02 13:54:40|33524.4|33383.4|33528.4|33387.4|33528.4|33387.4|33521.2|33380.2|25
1625234090000|2021-07-02 13:54:50|33528.1|33387.1|33522|33381|33530.9|33389.9|33516.4|33375.4|24
1625234100000|2021-07-02 13:55:00|33517.8|33376.8|33509.9|33368.9|33517.8|33376.8|33509.9|33368.9|20
1625234110000|2021-07-02 13:55:10|33515.2|33374.2|33506.8|33365.8|33515.2|33374.2|33505.8|33364.8|21
1625234120000|2021-07-02 13:55:20|33506.7|33365.7|33507|33366|33507.9|33366.9|33503|33362|11
1625234130000|2021-07-02 13:55:30|33509.3|33368.3|33505.1|33364.1|33513.7|33372.7|33504.4|33363.4|28
1625234140000|2021-07-02 13:55:40|33504.7|33363.7|33497.9|33356.9|33507.8|33366.8|33497.9|33356.9|19
1625234150000|2021-07-02 13:55:50|33497.8|33356.8|33498.8|33357.8|33505.6|33364.6|33496.1|33355.1|36
1625234160000|2021-07-02 13:56:00|33496.6|33355.6|33528.3|33387.3|33530.5|33389.5|33496|33355|29
1625234170000|2021-07-02 13:56:10|33529.7|33388.7|33546.2|33405.2|33546.2|33405.2|33528.4|33387.4|37
1625234180000|2021-07-02 13:56:20|33549.1|33408.1|33560.5|33419.5|33562.1|33421.1|33549.1|33408.1|29
1625234190000|2021-07-02 13:56:30|33560.3|33419.3|33546.5|33405.5|33561.3|33420.3|33545.6|33404.6|30
1625234200000|2021-07-02 13:56:40|33546|33405|33534.5|33393.5|33546|33405|33534.3|33393.3|35
1625234210000|2021-07-02 13:56:50|33534.4|33393.4|33535.7|33394.7|33536.1|33395.1|33533.3|33392.3|27
1625234220000|2021-07-02 13:57:00|33536.1|33395.1|33537.5|33396.5|33537.5|33396.5|33534.4|33393.4|23
1625234230000|2021-07-02 13:57:10|33538.1|33397.1|33544.2|33403.2|33546|33405|33538.1|33397.1|30
1625234240000|2021-07-02 13:57:20|33542.4|33401.4|33543.7|33402.7|33546.6|33405.6|33542.1|33401.1|25
1625234250000|2021-07-02 13:57:30|33543.8|33402.8|33527.3|33386.3|33543.8|33402.8|33527.3|33386.3|32
1625234260000|2021-07-02 13:57:40|33527.6|33386.6|33531.2|33390.2|33531.8|33390.8|33525.8|33384.8|25
1625234270000|2021-07-02 13:57:50|33531.7|33390.7|33535.6|33394.6|33536.3|33395.3|33531.5|33390.5|33
1625234280000|2021-07-02 13:58:00|33534.1|33393.1|33552|33411|33553.4|33412.4|33534.1|33393.1|32
1625234290000|2021-07-02 13:58:10|33551.9|33410.9|33539|33398|33551.9|33410.9|33538.5|33397.5|23
1625234300000|2021-07-02 13:58:20|33538.5|33397.5|33534.8|33393.8|33541|33400|33532.6|33391.6|27
1625234310000|2021-07-02 13:58:30|33538.5|33397.5|33537|33396|33539.1|33398.1|33534.9|33393.9|20
1625234320000|2021-07-02 13:58:40|33535.9|33394.9|33541.8|33400.8|33541.8|33400.8|33535.7|33394.7|15
1625234330000|2021-07-02 13:58:50|33541.9|33400.9|33538.3|33397.3|33543.5|33402.5|33537.6|33396.6|21
1625234340000|2021-07-02 13:59:00|33539.9|33398.9|33537.3|33396.3|33539.9|33398.9|33537.3|33396.3|17
1625234350000|2021-07-02 13:59:10|33537.5|33396.5|33551.4|33410.4|33553.6|33412.6|33534.5|33393.5|35
1625234360000|2021-07-02 13:59:20|33550.9|33409.9|33548.6|33407.6|33554.4|33413.4|33547.2|33406.2|27
1625234370000|2021-07-02 13:59:30|33547.3|33406.3|33554.5|33413.5|33554.5|33413.5|33547.1|33406.1|32
1625234380000|2021-07-02 13:59:40|33556.9|33415.9|33555.4|33414.4|33560.3|33419.3|33551.8|33410.8|36
1625234390000|2021-07-02 13:59:50|33557.2|33416.2|33551.9|33410.9|33557.5|33416.5|33551.9|33410.9|33
1625234400000|2021-07-02 14:00:00|33553.7|33412.7|33554.2|33413.2|33561.1|33420.1|33553.7|33412.7|18
1625234410000|2021-07-02 14:00:10|33549.4|33408.4|33536.5|33395.5|33553.3|33412.3|33535.6|33394.6|32
1625234420000|2021-07-02 14:00:20|33536|33395|33538.3|33397.3|33545.7|33404.7|33532.8|33391.8|23
1625234430000|2021-07-02 14:00:30|33537.4|33396.4|33533.2|33392.2|33544.6|33403.6|33532.5|33391.5|30
1625234440000|2021-07-02 14:00:40|33539.9|33398.9|33541.3|33400.3|33548.4|33407.4|33537.6|33396.6|25
1625234450000|2021-07-02 14:00:50|33540.1|33399.1|33541.3|33400.3|33543.8|33402.8|33536.2|33395.2|27
1625234460000|2021-07-02 14:01:00|33542.3|33401.3|33549.7|33408.7|33549.7|33408.7|33541.5|33400.5|19
1625234470000|2021-07-02 14:01:10|33549.4|33408.4|33559.1|33418.1|33560.7|33419.7|33549.1|33408.1|27
1625234480000|2021-07-02 14:01:20|33559.3|33418.3|33562.9|33421.9|33563.5|33422.5|33558.7|33417.7|14
1625234490000|2021-07-02 14:01:30|33562.4|33421.4|33564.2|33423.2|33565.8|33424.8|33561.8|33420.8|24
1625234500000|2021-07-02 14:01:40|33566.7|33425.7|33561.3|33420.3|33566.7|33425.7|33560|33419|29
1625234510000|2021-07-02 14:01:50|33557.5|33416.5|33560.8|33419.8|33561.4|33420.4|33557.5|33416.5|14
1625234520000|2021-07-02 14:02:00|33560.7|33419.7|33561.9|33420.9|33561.9|33420.9|33558.6|33417.6|12
1625234530000|2021-07-02 14:02:10|33563.2|33422.2|33571.5|33430.5|33577.7|33436.7|33563.2|33422.2|28
1625234540000|2021-07-02 14:02:20|33571.8|33430.8|33568.1|33427.1|33571.8|33430.8|33564.8|33423.8|25
1625234550000|2021-07-02 14:02:30|33568.6|33427.6|33544.1|33403.1|33568.6|33427.6|33544.1|33403.1|32
1625234560000|2021-07-02 14:02:40|33543.6|33402.6|33537.8|33396.8|33546.2|33405.2|33536.4|33395.4|30
1625234570000|2021-07-02 14:02:50|33536.7|33395.7|33533.3|33392.3|33538.7|33397.7|33528.6|33387.6|33
1625234580000|2021-07-02 14:03:00|33533.2|33392.2|33545.7|33404.7|33559.9|33418.9|33533.1|33392.1|31
1625234590000|2021-07-02 14:03:10|33552.1|33411.1|33532.1|33391.1|33552.1|33411.1|33528.5|33387.5|26
1625234600000|2021-07-02 14:03:20|33533.1|33392.1|33521|33380|33533.8|33392.8|33521|33380|27
1625234610000|2021-07-02 14:03:30|33524|33383|33529.6|33388.6|33530.3|33389.3|33520.3|33379.3|34
1625234620000|2021-07-02 14:03:40|33529.7|33388.7|33498.6|33357.6|33531.8|33390.8|33498.6|33357.6|35
1625234630000|2021-07-02 14:03:50|33499.1|33358.1|33486.1|33345.1|33500.8|33359.8|33477.7|33336.7|38
1625234640000|2021-07-02 14:04:00|33485.7|33344.7|33486.5|33345.5|33488.7|33347.7|33481|33340|27
1625234650000|2021-07-02 14:04:10|33484.2|33343.2|33515.8|33374.8|33515.8|33374.8|33472.1|33331.1|32
1625234660000|2021-07-02 14:04:20|33515.9|33374.9|33510.4|33369.4|33520.8|33379.8|33503.8|33362.8|33
1625234670000|2021-07-02 14:04:30|33514|33373|33530.9|33389.9|33530.9|33389.9|33506.9|33365.9|37
1625234680000|2021-07-02 14:04:40|33530.1|33389.1|33527.9|33386.9|33547.9|33406.9|33526.1|33385.1|35
1625234690000|2021-07-02 14:04:50|33526.1|33385.1|33523.2|33382.2|33530.3|33389.3|33517.2|33376.2|32
1625234700000|2021-07-02 14:05:00|33522.5|33381.5|33543.5|33402.5|33544.9|33403.9|33522.5|33381.5|27
1625234710000|2021-07-02 14:05:10|33544|33403|33535.1|33394.1|33545|33404|33535.1|33394.1|20
1625234720000|2021-07-02 14:05:20|33536.9|33395.9|33520.1|33379.1|33536.9|33395.9|33516.3|33375.3|21
1625234730000|2021-07-02 14:05:30|33519.7|33378.7|33514.5|33373.5|33519.7|33378.7|33511.4|33370.4|23
1625234740000|2021-07-02 14:05:40|33515.3|33374.3|33516.7|33375.7|33517.2|33376.2|33513|33372|21
1625234750000|2021-07-02 14:05:50|33516.5|33375.5|33506|33365|33516.5|33375.5|33505.6|33364.6|15
1625234760000|2021-07-02 14:06:00|33507.2|33366.2|33509.1|33368.1|33509.1|33368.1|33507.2|33366.2|11
1625234770000|2021-07-02 14:06:10|33508.8|33367.8|33507.3|33366.3|33509.3|33368.3|33503.4|33362.4|15
1625234780000|2021-07-02 14:06:20|33507.1|33366.1|33505|33364|33507.9|33366.9|33504.7|33363.7|18
1625234790000|2021-07-02 14:06:30|33506.5|33365.5|33510.7|33369.7|33516.2|33375.2|33506.1|33365.1|26
1625234800000|2021-07-02 14:06:40|33505.6|33364.6|33504.9|33363.9|33512.7|33371.7|33504.2|33363.2|30
1625234810000|2021-07-02 14:06:50|33504.8|33363.8|33506.3|33365.3|33508.5|33367.5|33504.4|33363.4|12
1625234820000|2021-07-02 14:07:00|33506.5|33365.5|33507.1|33366.1|33507.1|33366.1|33504.9|33363.9|14
1625234830000|2021-07-02 14:07:10|33507.4|33366.4|33506.4|33365.4|33510.2|33369.2|33506.4|33365.4|22
1625234840000|2021-07-02 14:07:20|33505.2|33364.2|33503.7|33362.7|33506.5|33365.5|33501.1|33360.1|19
1625234850000|2021-07-02 14:07:30|33503.6|33362.6|33506|33365|33506.5|33365.5|33501.5|33360.5|19
1625234860000|2021-07-02 14:07:40|33505.9|33364.9|33506.2|33365.2|33510.2|33369.2|33503.9|33362.9|25
1625234870000|2021-07-02 14:07:50|33505.8|33364.8|33503.1|33362.1|33505.8|33364.8|33502.9|33361.9|21
1625234880000|2021-07-02 14:08:00|33502.8|33361.8|33503.6|33362.6|33503.6|33362.6|33502.8|33361.8|9
1625234890000|2021-07-02 14:08:10|33503.2|33362.2|33499.6|33358.6|33503.2|33362.2|33499.6|33358.6|9
1625234900000|2021-07-02 14:08:20|33500.9|33359.9|33485.8|33344.8|33500.9|33359.9|33485.8|33344.8|19
1625234910000|2021-07-02 14:08:30|33487.6|33346.6|33494.1|33353.1|33498.9|33357.9|33483.1|33342.1|14
1625234920000|2021-07-02 14:08:40|33495.8|33354.8|33486.5|33345.5|33495.8|33354.8|33486.5|33345.5|9
1625234930000|2021-07-02 14:08:50|33487|33346|33487.6|33346.6|33493.9|33352.9|33487|33346|8
1625234940000|2021-07-02 14:09:00|33485.8|33344.8|33478.8|33337.8|33485.8|33344.8|33478.8|33337.8|13
1625234950000|2021-07-02 14:09:10|33478.4|33337.4|33479.5|33338.5|33479.8|33338.8|33468.9|33327.9|23
1625234960000|2021-07-02 14:09:20|33481.6|33340.6|33495.9|33354.9|33496|33355|33479.6|33338.6|32
1625234970000|2021-07-02 14:09:30|33495.8|33354.8|33467.1|33326.1|33498.5|33357.5|33457.7|33316.7|36
1625234980000|2021-07-02 14:09:40|33453.2|33312.2|33446.7|33305.7|33453.2|33312.2|33445.6|33304.6|11
1625234990000|2021-07-02 14:09:50|33445.7|33304.7|33452.8|33311.8|33452.8|33311.8|33445.7|33304.7|14
1625235000000|2021-07-02 14:10:00|33455.4|33314.4|33454.2|33313.2|33455.9|33314.9|33444|33303|24
1625235010000|2021-07-02 14:10:10|33454.1|33313.1|33446.7|33305.7|33454.1|33313.1|33440.2|33299.2|24
1625235020000|2021-07-02 14:10:20|33447.7|33306.7|33448.6|33307.6|33452.6|33311.6|33442.9|33301.9|33
1625235030000|2021-07-02 14:10:30|33448.8|33307.8|33436.3|33295.3|33452.1|33311.1|33436.3|33295.3|28
1625235040000|2021-07-02 14:10:40|33435|33294|33444.6|33303.6|33450.6|33309.6|33434|33293|34
1625235050000|2021-07-02 14:10:50|33443.4|33302.4|33441.2|33300.2|33445.4|33304.4|33440.7|33299.7|18
1625235060000|2021-07-02 14:11:00|33442.7|33301.7|33450.3|33309.3|33450.8|33309.8|33440.7|33299.7|23
1625235070000|2021-07-02 14:11:10|33450.8|33309.8|33462.1|33321.1|33465.1|33324.1|33450.8|33309.8|32
1625235080000|2021-07-02 14:11:20|33463.5|33322.5|33458.1|33317.1|33465.1|33324.1|33457.5|33316.5|22
1625235090000|2021-07-02 14:11:30|33459.6|33318.6|33470.2|33329.2|33470.2|33329.2|33459.6|33318.6|21
1625235100000|2021-07-02 14:11:40|33471.8|33330.8|33457.2|33316.2|33471.9|33330.9|33456.2|33315.2|20
1625235110000|2021-07-02 14:11:50|33455.4|33314.4|33446.3|33305.3|33455.5|33314.5|33444.9|33303.9|14
1625235120000|2021-07-02 14:12:00|33452|33311|33449.2|33308.2|33452.7|33311.7|33449|33308|22
1625235130000|2021-07-02 14:12:10|33451.4|33310.4|33466.3|33325.3|33470.7|33329.7|33450.8|33309.8|35
1625235140000|2021-07-02 14:12:20|33466.1|33325.1|33459.5|33318.5|33467.6|33326.6|33454.1|33313.1|26
1625235150000|2021-07-02 14:12:30|33459.4|33318.4|33465.6|33324.6|33467.6|33326.6|33458.8|33317.8|25
1625235160000|2021-07-02 14:12:40|33464.9|33323.9|33461.8|33320.8|33466.1|33325.1|33457.2|33316.2|30
1625235170000|2021-07-02 14:12:50|33463.1|33322.1|33463.5|33322.5|33465.6|33324.6|33460.8|33319.8|24
1625235180000|2021-07-02 14:13:00|33462.9|33321.9|33464|33323|33465.3|33324.3|33455.9|33314.9|32
1625235190000|2021-07-02 14:13:10|33464.2|33323.2|33469.7|33328.7|33469.7|33328.7|33463.1|33322.1|21
1625235200000|2021-07-02 14:13:20|33469.5|33328.5|33471|33330|33475.2|33334.2|33469.2|33328.2|30
1625235210000|2021-07-02 14:13:30|33470.8|33329.8|33470.7|33329.7|33471.2|33330.2|33468.1|33327.1|17
1625235220000|2021-07-02 14:13:40|33469.9|33328.9|33461|33320|33470.1|33329.1|33457.5|33316.5|19
1625235230000|2021-07-02 14:13:50|33461.1|33320.1|33451.2|33310.2|33461.1|33320.1|33451.2|33310.2|26
1625235240000|2021-07-02 14:14:00|33451.5|33310.5|33455.5|33314.5|33457.7|33316.7|33450.9|33309.9|30
1625235250000|2021-07-02 14:14:10|33455.4|33314.4|33451.1|33310.1|33455.7|33314.7|33451.1|33310.1|12
1625235260000|2021-07-02 14:14:20|33454.4|33313.4|33446.6|33305.6|33455.8|33314.8|33443.7|33302.7|16
1625235270000|2021-07-02 14:14:30|33446.5|33305.5|33444.6|33303.6|33453.7|33312.7|33444.3|33303.3|18
1625235280000|2021-07-02 14:14:40|33446.1|33305.1|33447.1|33306.1|33448.6|33307.6|33445.2|33304.2|12
1625235290000|2021-07-02 14:14:50|33447.3|33306.3|33444.6|33303.6|33448.2|33307.2|33443.1|33302.1|10
1625235300000|2021-07-02 14:15:00|33447.9|33306.9|33464.2|33323.2|33464.2|33323.2|33447.9|33306.9|17
1625235310000|2021-07-02 14:15:10|33466.2|33325.2|33469.3|33328.3|33472|33331|33464.7|33323.7|26
1625235320000|2021-07-02 14:15:20|33469.1|33328.1|33454.7|33313.7|33475.3|33334.3|33451.8|33310.8|27
1625235330000|2021-07-02 14:15:30|33460.9|33319.9|33433.5|33292.5|33461|33320|33433.5|33292.5|34
1625235340000|2021-07-02 14:15:40|33433.3|33292.3|33422.5|33281.5|33438.1|33297.1|33416.9|33275.9|38
1625235350000|2021-07-02 14:15:50|33421.4|33280.4|33418.3|33277.3|33421.4|33280.4|33411.1|33270.1|15
1625235360000|2021-07-02 14:16:00|33410.6|33269.6|33379.4|33238.4|33412.1|33271.1|33379.4|33238.4|28
1625235370000|2021-07-02 14:16:10|33380.9|33239.9|33382.8|33241.8|33383.2|33242.2|33371.8|33230.8|34
1625235380000|2021-07-02 14:16:20|33382.1|33241.1|33393.5|33252.5|33393.5|33252.5|33374.6|33233.6|26
1625235390000|2021-07-02 14:16:30|33390.4|33249.4|33403.6|33262.6|33403.6|33262.6|33390.4|33249.4|23
1625235400000|2021-07-02 14:16:40|33404.2|33263.2|33402.5|33261.5|33405.3|33264.3|33401.3|33260.3|23
1625235410000|2021-07-02 14:16:50|33402.2|33261.2|33422|33281|33422.5|33281.5|33402.2|33261.2|20
1625235420000|2021-07-02 14:17:00|33420.8|33279.8|33409.5|33268.5|33425.9|33284.9|33409.3|33268.3|19
1625235430000|2021-07-02 14:17:10|33406.7|33265.7|33410.8|33269.8|33412.1|33271.1|33405.8|33264.8|22
1625235440000|2021-07-02 14:17:20|33409.2|33268.2|33413|33272|33417.9|33276.9|33409.2|33268.2|27
1625235450000|2021-07-02 14:17:30|33412.9|33271.9|33408.9|33267.9|33415.9|33274.9|33406.7|33265.7|30
1625235460000|2021-07-02 14:17:40|33409.8|33268.8|33414.5|33273.5|33414.5|33273.5|33408.9|33267.9|13
1625235470000|2021-07-02 14:17:50|33414.4|33273.4|33416|33275|33417.1|33276.1|33408.6|33267.6|26
1625235480000|2021-07-02 14:18:00|33417.2|33276.2|33428.3|33287.3|33428.3|33287.3|33415.9|33274.9|28
1625235490000|2021-07-02 14:18:10|33428.7|33287.7|33448.1|33307.1|33448.4|33307.4|33428.7|33287.7|18
1625235500000|2021-07-02 14:18:20|33449.2|33308.2|33470.6|33329.6|33471.5|33330.5|33449.2|33308.2|18
1625235510000|2021-07-02 14:18:30|33470.5|33329.5|33473.7|33332.7|33482.9|33341.9|33469.6|33328.6|25
1625235520000|2021-07-02 14:18:40|33473.5|33332.5|33449.2|33308.2|33473.5|33332.5|33448.2|33307.2|29
1625235530000|2021-07-02 14:18:50|33449|33308|33454.6|33313.6|33456.1|33315.1|33448.6|33307.6|38
1625235540000|2021-07-02 14:19:00|33454.9|33313.9|33477.2|33336.2|33478.2|33337.2|33454.9|33313.9|28
1625235550000|2021-07-02 14:19:10|33480.5|33339.5|33483|33342|33483.6|33342.6|33479.9|33338.9|32
1625235560000|2021-07-02 14:19:20|33482.9|33341.9|33461|33320|33482.9|33341.9|33455.1|33314.1|32
1625235570000|2021-07-02 14:19:30|33458.1|33317.1|33479.4|33338.4|33479.7|33338.7|33457.8|33316.8|28
1625235580000|2021-07-02 14:19:40|33479.8|33338.8|33476.9|33335.9|33481.9|33340.9|33476.6|33335.6|25
1625235590000|2021-07-02 14:19:50|33476.6|33335.6|33472.7|33331.7|33477.3|33336.3|33469.6|33328.6|20
1625235600000|2021-07-02 14:20:00|33472.4|33331.4|33483|33342|33483|33342|33471.7|33330.7|20
1625235610000|2021-07-02 14:20:10|33484.6|33343.6|33514.7|33373.7|33514.7|33373.7|33484.5|33343.5|34
1625235620000|2021-07-02 14:20:20|33515.1|33374.1|33502.6|33361.6|33517.2|33376.2|33501.7|33360.7|19
1625235630000|2021-07-02 14:20:30|33500.8|33359.8|33514.9|33373.9|33514.9|33373.9|33500.8|33359.8|25
1625235640000|2021-07-02 14:20:40|33515.9|33374.9|33516.5|33375.5|33519.6|33378.6|33515.9|33374.9|29
1625235650000|2021-07-02 14:20:50|33516.2|33375.2|33509.8|33368.8|33516.2|33375.2|33509.8|33368.8|30
1625235660000|2021-07-02 14:21:00|33510.9|33369.9|33522.3|33381.3|33522.4|33381.4|33510.9|33369.9|33
1625235670000|2021-07-02 14:21:10|33522.7|33381.7|33519|33378|33522.7|33381.7|33518.2|33377.2|26
1625235680000|2021-07-02 14:21:20|33518.9|33377.9|33522.5|33381.5|33522.7|33381.7|33518.6|33377.6|18
1625235690000|2021-07-02 14:21:30|33522.6|33381.6|33526.6|33385.6|33526.6|33385.6|33522.2|33381.2|17
1625235700000|2021-07-02 14:21:40|33526.2|33385.2|33520.5|33379.5|33526.2|33385.2|33520.5|33379.5|16
1625235710000|2021-07-02 14:21:50|33521|33380|33494.5|33353.5|33521.3|33380.3|33494.3|33353.3|32
1625235720000|2021-07-02 14:22:00|33492|33351|33520.7|33379.7|33520.7|33379.7|33491.8|33350.8|36
1625235730000|2021-07-02 14:22:10|33520.8|33379.8|33539.4|33398.4|33539.4|33398.4|33520.8|33379.8|31
1625235740000|2021-07-02 14:22:20|33542.1|33401.1|33542.7|33401.7|33546.5|33405.5|33541.9|33400.9|23
1625235750000|2021-07-02 14:22:30|33544|33403|33542.6|33401.6|33544.5|33403.5|33539.7|33398.7|29
1625235760000|2021-07-02 14:22:40|33542.9|33401.9|33552.1|33411.1|33553.5|33412.5|33542.9|33401.9|23
1625235770000|2021-07-02 14:22:50|33552|33411|33548.9|33407.9|33553|33412|33547.4|33406.4|32
1625235780000|2021-07-02 14:23:00|33544.6|33403.6|33561.7|33420.7|33561.7|33420.7|33544.6|33403.6|27
1625235790000|2021-07-02 14:23:10|33562.7|33421.7|33565.3|33424.3|33565.3|33424.3|33562.7|33421.7|18
1625235800000|2021-07-02 14:23:20|33565.6|33424.6|33570.8|33429.8|33571.1|33430.1|33565.4|33424.4|29
1625235810000|2021-07-02 14:23:30|33570.5|33429.5|33580.1|33439.1|33580.9|33439.9|33564.7|33423.7|34
1625235820000|2021-07-02 14:23:40|33581.1|33440.1|33563.5|33422.5|33582.9|33441.9|33562.5|33421.5|28
1625235830000|2021-07-02 14:23:50|33563.3|33422.3|33569|33428|33569|33428|33560.9|33419.9|32
1625235840000|2021-07-02 14:24:00|33569.1|33428.1|33582.7|33441.7|33585.5|33444.5|33569|33428|32
1625235850000|2021-07-02 14:24:10|33585|33444|33570.9|33429.9|33585|33444|33570.9|33429.9|36
1625235860000|2021-07-02 14:24:20|33569.2|33428.2|33557.5|33416.5|33569.2|33428.2|33553.7|33412.7|30
1625235870000|2021-07-02 14:24:30|33558.1|33417.1|33550.7|33409.7|33558.1|33417.1|33548.3|33407.3|31
1625235880000|2021-07-02 14:24:40|33553|33412|33563.2|33422.2|33570.1|33429.1|33553|33412|34
1625235890000|2021-07-02 14:24:50|33563.9|33422.9|33560.9|33419.9|33564.6|33423.6|33558.7|33417.7|31
1625235900000|2021-07-02 14:25:00|33561.5|33420.5|33549.1|33408.1|33562.5|33421.5|33547.5|33406.5|23
1625235910000|2021-07-02 14:25:10|33546.8|33405.8|33529.2|33388.2|33546.8|33405.8|33529.2|33388.2|33
1625235920000|2021-07-02 14:25:20|33528.8|33387.8|33526.5|33385.5|33529.8|33388.8|33526.2|33385.2|19
1625235930000|2021-07-02 14:25:30|33527.6|33386.6|33538.5|33397.5|33539.2|33398.2|33527.4|33386.4|15
1625235940000|2021-07-02 14:25:40|33538.6|33397.6|33535.7|33394.7|33540.9|33399.9|33535.7|33394.7|20
1625235950000|2021-07-02 14:25:50|33535.2|33394.2|33530.3|33389.3|33535.2|33394.2|33528.4|33387.4|27
1625235960000|2021-07-02 14:26:00|33529.7|33388.7|33518.4|33377.4|33529.7|33388.7|33517.6|33376.6|21
1625235970000|2021-07-02 14:26:10|33517.2|33376.2|33508.9|33367.9|33517.2|33376.2|33508.6|33367.6|30
1625235980000|2021-07-02 14:26:20|33509.8|33368.8|33523.2|33382.2|33523.7|33382.7|33508.1|33367.1|31
1625235990000|2021-07-02 14:26:30|33524.4|33383.4|33530.6|33389.6|33532.4|33391.4|33524|33383|23
1625236000000|2021-07-02 14:26:40|33528.3|33387.3|33521.5|33380.5|33530.3|33389.3|33519.5|33378.5|19
1625236010000|2021-07-02 14:26:50|33523.4|33382.4|33528.7|33387.7|33529|33388|33523.2|33382.2|26
1625236020000|2021-07-02 14:27:00|33529.6|33388.6|33548.5|33407.5|33550|33409|33528.7|33387.7|29
1625236030000|2021-07-02 14:27:10|33543.7|33402.7|33549.5|33408.5|33563.9|33422.9|33543.7|33402.7|25
1625236040000|2021-07-02 14:27:20|33548.2|33407.2|33583.3|33442.3|33591.2|33450.2|33548.2|33407.2|38
1625236050000|2021-07-02 14:27:30|33587.4|33446.4|33591|33450|33600.8|33459.8|33583.9|33442.9|37
1625236060000|2021-07-02 14:27:40|33591.5|33450.5|33595.4|33454.4|33596.7|33455.7|33587.1|33446.1|33
1625236070000|2021-07-02 14:27:50|33595.9|33454.9|33603.4|33462.4|33604.2|33463.2|33594.3|33453.3|31
1625236080000|2021-07-02 14:28:00|33606.8|33465.8|33618|33477|33619.8|33478.8|33606.8|33465.8|27
1625236090000|2021-07-02 14:28:10|33617.9|33476.9|33613.3|33472.3|33619.2|33478.2|33613.3|33472.3|22
1625236100000|2021-07-02 14:28:20|33613.4|33472.4|33599.9|33458.9|33613.4|33472.4|33599.3|33458.3|20
1625236110000|2021-07-02 14:28:30|33600.1|33459.1|33593.7|33452.7|33601.5|33460.5|33592.9|33451.9|19
1625236120000|2021-07-02 14:28:40|33593.6|33452.6|33590.3|33449.3|33595.9|33454.9|33587|33446|31
1625236130000|2021-07-02 14:28:50|33588.5|33447.5|33587.3|33446.3|33590.3|33449.3|33585.1|33444.1|21
1625236140000|2021-07-02 14:29:00|33586.8|33445.8|33599.6|33458.6|33600.5|33459.5|33586.6|33445.6|35
1625236150000|2021-07-02 14:29:10|33599.7|33458.7|33578.2|33437.2|33599.7|33458.7|33578.2|33437.2|35
1625236160000|2021-07-02 14:29:20|33577.1|33436.1|33584.7|33443.7|33584.9|33443.9|33576.8|33435.8|32
1625236170000|2021-07-02 14:29:30|33585.1|33444.1|33599.1|33458.1|33600.4|33459.4|33580.7|33439.7|32
1625236180000|2021-07-02 14:29:40|33599|33458|33604.6|33463.6|33605.8|33464.8|33594.8|33453.8|33
1625236190000|2021-07-02 14:29:50|33604.4|33463.4|33598.1|33457.1|33604.4|33463.4|33596.9|33455.9|18
1625236200000|2021-07-02 14:30:00|33598.5|33457.5|33607.4|33466.4|33607.4|33466.4|33595.9|33454.9|27
1625236210000|2021-07-02 14:30:10|33607.3|33466.3|33620.8|33479.8|33620.8|33479.8|33607.1|33466.1|34
1625236220000|2021-07-02 14:30:20|33622.1|33481.1|33659.6|33518.6|33659.6|33518.6|33621.2|33480.2|38
1625236230000|2021-07-02 14:30:30|33660.9|33519.9|33679.1|33538.1|33679.4|33538.4|33658.4|33517.4|28
1625236240000|2021-07-02 14:30:40|33678.5|33537.5|33679.1|33538.1|33681.5|33540.5|33672.1|33531.1|19
1625236250000|2021-07-02 14:30:50|33674.4|33533.4|33742.4|33601.4|33742.4|33601.4|33670.7|33529.7|32
1625236260000|2021-07-02 14:31:00|33742.7|33601.7|33747.4|33606.4|33757.6|33616.6|33740.2|33599.2|38
1625236270000|2021-07-02 14:31:10|33748.7|33607.7|33774.6|33633.6|33774.6|33633.6|33742.8|33601.8|37
1625236280000|2021-07-02 14:31:20|33777.6|33636.6|33781.2|33640.2|33795.7|33654.7|33774.1|33633.1|38
1625236290000|2021-07-02 14:31:30|33783.2|33642.2|33765.1|33624.1|33789.7|33648.7|33763.7|33622.7|36
1625236300000|2021-07-02 14:31:40|33770|33629|33761.5|33620.5|33778.8|33637.8|33761.5|33620.5|36
1625236310000|2021-07-02 14:31:50|33757.6|33616.6|33740.1|33599.1|33757.6|33616.6|33739.5|33598.5|36
1625236320000|2021-07-02 14:32:00|33741.7|33600.7|33708.9|33567.9|33741.7|33600.7|33699.6|33558.6|31
1625236330000|2021-07-02 14:32:10|33707|33566|33681.8|33540.8|33707|33566|33681.8|33540.8|37
1625236340000|2021-07-02 14:32:20|33681.7|33540.7|33718.1|33577.1|33720.9|33579.9|33681.7|33540.7|33
1625236350000|2021-07-02 14:32:30|33718.6|33577.6|33698.3|33557.3|33720.1|33579.1|33693.7|33552.7|37
1625236360000|2021-07-02 14:32:40|33698.1|33557.1|33698|33557|33699.8|33558.8|33695.9|33554.9|25
1625236370000|2021-07-02 14:32:50|33698.4|33557.4|33698|33557|33704.3|33563.3|33695.7|33554.7|31
1625236380000|2021-07-02 14:33:00|33698.1|33557.1|33711.9|33570.9|33711.9|33570.9|33698.1|33557.1|20
1625236390000|2021-07-02 14:33:10|33714.2|33573.2|33710.8|33569.8|33720.4|33579.4|33710.8|33569.8|29
1625236400000|2021-07-02 14:33:20|33707.6|33566.6|33700.3|33559.3|33707.6|33566.6|33694.7|33553.7|28
1625236410000|2021-07-02 14:33:30|33699.8|33558.8|33707.4|33566.4|33708.1|33567.1|33699.4|33558.4|20
1625236420000|2021-07-02 14:33:40|33706.8|33565.8|33704.9|33563.9|33710.2|33569.2|33704.5|33563.5|13
1625236430000|2021-07-02 14:33:50|33705.3|33564.3|33708|33567|33711.8|33570.8|33703.8|33562.8|34
1625236440000|2021-07-02 14:34:00|33714|33573|33708.3|33567.3|33714|33573|33708.3|33567.3|24
1625236450000|2021-07-02 14:34:10|33709.8|33568.8|33695.8|33554.8|33709.8|33568.8|33693.6|33552.6|30
1625236460000|2021-07-02 14:34:20|33696.2|33555.2|33701.4|33560.4|33708.1|33567.1|33694.3|33553.3|31
1625236470000|2021-07-02 14:34:30|33698|33557|33692.6|33551.6|33701.1|33560.1|33689.3|33548.3|33
1625236480000|2021-07-02 14:34:40|33691.5|33550.5|33678.9|33537.9|33692.5|33551.5|33675.4|33534.4|27
1625236490000|2021-07-02 14:34:50|33679.3|33538.3|33670.5|33529.5|33679.4|33538.4|33670.5|33529.5|21
1625236500000|2021-07-02 14:35:00|33670.1|33529.1|33693.5|33552.5|33693.5|33552.5|33669.1|33528.1|31
1625236510000|2021-07-02 14:35:10|33690.4|33549.4|33692.1|33551.1|33694.8|33553.8|33684.6|33543.6|33
1625236520000|2021-07-02 14:35:20|33692.5|33551.5|33681.2|33540.2|33692.5|33551.5|33677.5|33536.5|34
1625236530000|2021-07-02 14:35:30|33680.6|33539.6|33675.7|33534.7|33680.6|33539.6|33671.9|33530.9|21
1625236540000|2021-07-02 14:35:40|33673.9|33532.9|33661.6|33520.6|33675.7|33534.7|33660|33519|16
1625236550000|2021-07-02 14:35:50|33661.5|33520.5|33659.9|33518.9|33661.5|33520.5|33659.9|33518.9|9
1625236560000|2021-07-02 14:36:00|33660.8|33519.8|33660.6|33519.6|33665.5|33524.5|33653.9|33512.9|34
1625236570000|2021-07-02 14:36:10|33663|33522|33667.7|33526.7|33670.1|33529.1|33654.8|33513.8|36
1625236580000|2021-07-02 14:36:20|33668.5|33527.5|33663.8|33522.8|33670.6|33529.6|33663.6|33522.6|30
1625236590000|2021-07-02 14:36:30|33663.3|33522.3|33656.2|33515.2|33664.4|33523.4|33656.2|33515.2|30
1625236600000|2021-07-02 14:36:40|33656.6|33515.6|33647.2|33506.2|33657.8|33516.8|33644.1|33503.1|38
1625236610000|2021-07-02 14:36:50|33646.7|33505.7|33643.5|33502.5|33646.7|33505.7|33642.1|33501.1|25
1625236620000|2021-07-02 14:37:00|33643.6|33502.6|33649.8|33508.8|33658.2|33517.2|33643.6|33502.6|32
1625236630000|2021-07-02 14:37:10|33650.3|33509.3|33651.4|33510.4|33652.1|33511.1|33646.2|33505.2|24
1625236640000|2021-07-02 14:37:20|33652.4|33511.4|33654.5|33513.5|33654.6|33513.6|33650.4|33509.4|14
1625236650000|2021-07-02 14:37:30|33653.8|33512.8|33652.6|33511.6|33657.9|33516.9|33650.6|33509.6|25
1625236660000|2021-07-02 14:37:40|33652.8|33511.8|33650.4|33509.4|33652.9|33511.9|33646.9|33505.9|14
1625236670000|2021-07-02 14:37:50|33649.4|33508.4|33643.6|33502.6|33650.4|33509.4|33643.6|33502.6|8
1625236680000|2021-07-02 14:38:00|33644.2|33503.2|33645.5|33504.5|33647.4|33506.4|33644.2|33503.2|15
1625236690000|2021-07-02 14:38:10|33647|33506|33644.7|33503.7|33647.1|33506.1|33643.8|33502.8|18
1625236700000|2021-07-02 14:38:20|33645.2|33504.2|33646.5|33505.5|33646.6|33505.6|33643.7|33502.7|12
1625236710000|2021-07-02 14:38:30|33645.6|33504.6|33633.8|33492.8|33646.3|33505.3|33631.1|33490.1|17
1625236720000|2021-07-02 14:38:40|33633.9|33492.9|33627.8|33486.8|33635.6|33494.6|33627.7|33486.7|18
1625236730000|2021-07-02 14:38:50|33628.9|33487.9|33627.5|33486.5|33628.9|33487.9|33626.9|33485.9|14
1625236740000|2021-07-02 14:39:00|33627.4|33486.4|33638.4|33497.4|33638.6|33497.6|33626.6|33485.6|27
1625236750000|2021-07-02 14:39:10|33636.5|33495.5|33646.1|33505.1|33656.3|33515.3|33636.5|33495.5|37
1625236760000|2021-07-02 14:39:20|33645.8|33504.8|33630.6|33489.6|33645.9|33504.9|33630.5|33489.5|23
1625236770000|2021-07-02 14:39:30|33630.7|33489.7|33625.4|33484.4|33630.7|33489.7|33625.4|33484.4|14
1625236780000|2021-07-02 14:39:40|33625.3|33484.3|33631.8|33490.8|33637.3|33496.3|33624.5|33483.5|26
1625236790000|2021-07-02 14:39:50|33631.6|33490.6|33640.3|33499.3|33640.9|33499.9|33629|33488|24
1625236800000|2021-07-02 14:40:00|33637.9|33496.9|33639.3|33498.3|33640.1|33499.1|33631.7|33490.7|29
1625236810000|2021-07-02 14:40:10|33638.7|33497.7|33628.9|33487.9|33638.7|33497.7|33627.1|33486.1|30
1625236820000|2021-07-02 14:40:20|33630.3|33489.3|33648.1|33507.1|33648.3|33507.3|33629.4|33488.4|32
1625236830000|2021-07-02 14:40:30|33647.9|33506.9|33651.6|33510.6|33653.2|33512.2|33647.6|33506.6|31
1625236840000|2021-07-02 14:40:40|33651|33510|33667.3|33526.3|33667.3|33526.3|33646.3|33505.3|36
1625236850000|2021-07-02 14:40:50|33668|33527|33668.3|33527.3|33678.9|33537.9|33663.8|33522.8|37
1625236860000|2021-07-02 14:41:00|33669.7|33528.7|33656.9|33515.9|33669.7|33528.7|33656.9|33515.9|24
1625236870000|2021-07-02 14:41:10|33656.6|33515.6|33647.5|33506.5|33656.8|33515.8|33647.5|33506.5|28
1625236880000|2021-07-02 14:41:20|33654.1|33513.1|33638.4|33497.4|33654.1|33513.1|33638.2|33497.2|22
1625236890000|2021-07-02 14:41:30|33636.4|33495.4|33635.2|33494.2|33641.4|33500.4|33634.5|33493.5|37
1625236900000|2021-07-02 14:41:40|33633.3|33492.3|33630.9|33489.9|33634.9|33493.9|33630.8|33489.8|16
1625236910000|2021-07-02 14:41:50|33631.1|33490.1|33641.5|33500.5|33641.5|33500.5|33630.6|33489.6|16
1625236920000|2021-07-02 14:42:00|33640.5|33499.5|33629.8|33488.8|33640.5|33499.5|33629.7|33488.7|10
1625236930000|2021-07-02 14:42:10|33630.5|33489.5|33635.8|33494.8|33637.1|33496.1|33629.5|33488.5|16
1625236940000|2021-07-02 14:42:20|33634.9|33493.9|33639.6|33498.6|33640.4|33499.4|33634.9|33493.9|16
1625236950000|2021-07-02 14:42:30|33639.8|33498.8|33638.7|33497.7|33650.1|33509.1|33638.7|33497.7|19
1625236960000|2021-07-02 14:42:40|33639.2|33498.2|33631.7|33490.7|33644.1|33503.1|33631.5|33490.5|27
1625236970000|2021-07-02 14:42:50|33631.9|33490.9|33615.9|33474.9|33633.3|33492.3|33614.8|33473.8|24
1625236980000|2021-07-02 14:43:00|33616.7|33475.7|33621.9|33480.9|33627.4|33486.4|33616.7|33475.7|34
1625236990000|2021-07-02 14:43:10|33615.8|33474.8|33616.2|33475.2|33617.7|33476.7|33613.9|33472.9|18
1625237000000|2021-07-02 14:43:20|33615.8|33474.8|33612.9|33471.9|33618.3|33477.3|33612.9|33471.9|18
1625237010000|2021-07-02 14:43:30|33613.1|33472.1|33614.4|33473.4|33616.8|33475.8|33608.1|33467.1|24
1625237020000|2021-07-02 14:43:40|33612.1|33471.1|33615.1|33474.1|33616.9|33475.9|33607.1|33466.1|18
1625237030000|2021-07-02 14:43:50|33614.2|33473.2|33615.8|33474.8|33629.7|33488.7|33607|33466|32
1625237040000|2021-07-02 14:44:00|33612|33471|33611.9|33470.9|33612|33471|33605.1|33464.1|20
1625237050000|2021-07-02 14:44:10|33613.1|33472.1|33611.8|33470.8|33613.4|33472.4|33608|33467|20
1625237060000|2021-07-02 14:44:20|33612.1|33471.1|33599.8|33458.8|33612.3|33471.3|33594.1|33453.1|32
1625237070000|2021-07-02 14:44:30|33600.5|33459.5|33596.9|33455.9|33603.8|33462.8|33596.8|33455.8|36
1625237080000|2021-07-02 14:44:40|33597|33456|33596.7|33455.7|33597.9|33456.9|33594.8|33453.8|29
1625237090000|2021-07-02 14:44:50|33596.3|33455.3|33605.3|33464.3|33609.9|33468.9|33595.4|33454.4|33
1625237100000|2021-07-02 14:45:00|33607|33466|33605|33464|33608.7|33467.7|33604.5|33463.5|25
1625237110000|2021-07-02 14:45:10|33604.9|33463.9|33581.8|33440.8|33604.9|33463.9|33581.5|33440.5|33
1625237120000|2021-07-02 14:45:20|33581.9|33440.9|33572.4|33431.4|33582|33441|33571.8|33430.8|36
1625237130000|2021-07-02 14:45:30|33573|33432|33573.7|33432.7|33576.2|33435.2|33571.6|33430.6|28
1625237140000|2021-07-02 14:45:40|33573|33432|33574.8|33433.8|33575.6|33434.6|33569.5|33428.5|24
1625237150000|2021-07-02 14:45:50|33574.9|33433.9|33570.2|33429.2|33582|33441|33568.8|33427.8|32
1625237160000|2021-07-02 14:46:00|33570.1|33429.1|33543|33402|33570.6|33429.6|33542.6|33401.6|27
1625237170000|2021-07-02 14:46:10|33542.5|33401.5|33544|33403|33549|33408|33537.6|33396.6|35
1625237180000|2021-07-02 14:46:20|33545.2|33404.2|33537.6|33396.6|33547.4|33406.4|33536.4|33395.4|26
1625237190000|2021-07-02 14:46:30|33539|33398|33537.3|33396.3|33543.8|33402.8|33531.7|33390.7|21
1625237200000|2021-07-02 14:46:40|33539.4|33398.4|33540.1|33399.1|33543.9|33402.9|33534.1|33393.1|30
1625237210000|2021-07-02 14:46:50|33544.9|33403.9|33534.5|33393.5|33547|33406|33532.8|33391.8|25
1625237220000|2021-07-02 14:47:00|33535.5|33394.5|33530|33389|33535.7|33394.7|33523.5|33382.5|29
1625237230000|2021-07-02 14:47:10|33530.3|33389.3|33513.3|33372.3|33530.4|33389.4|33511.4|33370.4|24
1625237240000|2021-07-02 14:47:20|33514.1|33373.1|33521.2|33380.2|33521.2|33380.2|33512.5|33371.5|33
1625237250000|2021-07-02 14:47:30|33524.3|33383.3|33527.8|33386.8|33528.2|33387.2|33524.3|33383.3|32
1625237260000|2021-07-02 14:47:40|33528|33387|33533.2|33392.2|33536.2|33395.2|33525.9|33384.9|28
1625237270000|2021-07-02 14:47:50|33533.1|33392.1|33536.5|33395.5|33546.2|33405.2|33532.4|33391.4|24
1625237280000|2021-07-02 14:48:00|33536.4|33395.4|33532.7|33391.7|33542.5|33401.5|33532.7|33391.7|24
1625237290000|2021-07-02 14:48:10|33529.8|33388.8|33542.3|33401.3|33550.1|33409.1|33529.8|33388.8|23
1625237300000|2021-07-02 14:48:20|33542.4|33401.4|33561.6|33420.6|33561.6|33420.6|33540.6|33399.6|30
1625237310000|2021-07-02 14:48:30|33561|33420|33571.5|33430.5|33571.8|33430.8|33561|33420|33
1625237320000|2021-07-02 14:48:40|33571.1|33430.1|33565.1|33424.1|33573.1|33432.1|33565.1|33424.1|36
1625237330000|2021-07-02 14:48:50|33567.3|33426.3|33568.3|33427.3|33572.8|33431.8|33564.2|33423.2|32
1625237340000|2021-07-02 14:49:00|33569.3|33428.3|33572.2|33431.2|33572.2|33431.2|33564.3|33423.3|19
1625237350000|2021-07-02 14:49:10|33572|33431|33590.6|33449.6|33590.6|33449.6|33571.5|33430.5|33
1625237360000|2021-07-02 14:49:20|33591.6|33450.6|33607.3|33466.3|33611.7|33470.7|33591.6|33450.6|37
1625237370000|2021-07-02 14:49:30|33609.5|33468.5|33633.6|33492.6|33633.6|33492.6|33609.4|33468.4|36
1625237380000|2021-07-02 14:49:40|33635.6|33494.6|33627.5|33486.5|33639.4|33498.4|33627.4|33486.4|28
1625237390000|2021-07-02 14:49:50|33624.2|33483.2|33589.8|33448.8|33625.8|33484.8|33589.8|33448.8|34
1625237400000|2021-07-02 14:50:00|33589.4|33448.4|33612.2|33471.2|33613.2|33472.2|33586.7|33445.7|36
1625237410000|2021-07-02 14:50:10|33613|33472|33590.6|33449.6|33613|33472|33590.4|33449.4|34
1625237420000|2021-07-02 14:50:20|33593.2|33452.2|33589.7|33448.7|33593.2|33452.2|33584.8|33443.8|30
1625237430000|2021-07-02 14:50:30|33589.2|33448.2|33594.9|33453.9|33596.4|33455.4|33587.4|33446.4|31
1625237440000|2021-07-02 14:50:40|33594.3|33453.3|33603.2|33462.2|33603.4|33462.4|33583.8|33442.8|31
1625237450000|2021-07-02 14:50:50|33602.5|33461.5|33590.9|33449.9|33602.8|33461.8|33590.4|33449.4|24
1625237460000|2021-07-02 14:51:00|33590.8|33449.8|33608.4|33467.4|33609.9|33468.9|33590.3|33449.3|32
1625237470000|2021-07-02 14:51:10|33608.5|33467.5|33601.1|33460.1|33608.5|33467.5|33600.3|33459.3|29
1625237480000|2021-07-02 14:51:20|33601.4|33460.4|33608|33467|33609|33468|33601.2|33460.2|27
1625237490000|2021-07-02 14:51:30|33608.2|33467.2|33587.3|33446.3|33608.2|33467.2|33587.3|33446.3|29
1625237500000|2021-07-02 14:51:40|33587.2|33446.2|33588|33447|33588.9|33447.9|33585.1|33444.1|21
1625237510000|2021-07-02 14:51:50|33591.5|33450.5|33593.7|33452.7|33595.2|33454.2|33589.7|33448.7|34
1625237520000|2021-07-02 14:52:00|33593.1|33452.1|33598.4|33457.4|33602.2|33461.2|33591.1|33450.1|31
1625237530000|2021-07-02 14:52:10|33597.4|33456.4|33596.8|33455.8|33598.8|33457.8|33594.7|33453.7|19
1625237540000|2021-07-02 14:52:20|33597|33456|33605.9|33464.9|33606.6|33465.6|33596.2|33455.2|32
1625237550000|2021-07-02 14:52:30|33606.1|33465.1|33604.6|33463.6|33607.7|33466.7|33604.6|33463.6|31
1625237560000|2021-07-02 14:52:40|33600.9|33459.9|33590.5|33449.5|33600.9|33459.9|33590.2|33449.2|26
1625237570000|2021-07-02 14:52:50|33590.1|33449.1|33593.5|33452.5|33596.9|33455.9|33590.1|33449.1|20
1625237580000|2021-07-02 14:53:00|33592.2|33451.2|33595.3|33454.3|33597.9|33456.9|33585.7|33444.7|27
1625237590000|2021-07-02 14:53:10|33595.6|33454.6|33597.7|33456.7|33604.6|33463.6|33594.4|33453.4|34
1625237600000|2021-07-02 14:53:20|33596.9|33455.9|33592.6|33451.6|33601|33460|33592.2|33451.2|34
1625237610000|2021-07-02 14:53:30|33593.7|33452.7|33594.2|33453.2|33595.9|33454.9|33592.8|33451.8|27
1625237620000|2021-07-02 14:53:40|33594.3|33453.3|33593|33452|33595.1|33454.1|33592.1|33451.1|19
1625237630000|2021-07-02 14:53:50|33592.3|33451.3|33606.3|33465.3|33606.5|33465.5|33591.6|33450.6|23
1625237640000|2021-07-02 14:54:00|33607|33466|33573.5|33432.5|33607|33466|33573.5|33432.5|32
1625237650000|2021-07-02 14:54:10|33571.9|33430.9|33585.2|33444.2|33588.6|33447.6|33569.1|33428.1|30
1625237660000|2021-07-02 14:54:20|33585.1|33444.1|33578.3|33437.3|33585.9|33444.9|33576|33435|34
1625237670000|2021-07-02 14:54:30|33578.2|33437.2|33579.3|33438.3|33584.5|33443.5|33578.1|33437.1|28
1625237680000|2021-07-02 14:54:40|33579.5|33438.5|33568.9|33427.9|33579.6|33438.6|33568.9|33427.9|20
1625237690000|2021-07-02 14:54:50|33566.5|33425.5|33571.1|33430.1|33573.6|33432.6|33565.5|33424.5|18
1625237700000|2021-07-02 14:55:00|33570.9|33429.9|33569.6|33428.6|33570.9|33429.9|33567.5|33426.5|21
1625237710000|2021-07-02 14:55:10|33569.1|33428.1|33583.6|33442.6|33583.6|33442.6|33568.8|33427.8|29
1625237720000|2021-07-02 14:55:20|33584.6|33443.6|33582.6|33441.6|33584.9|33443.9|33582.6|33441.6|20
1625237730000|2021-07-02 14:55:30|33583.3|33442.3|33578.3|33437.3|33584.3|33443.3|33578.3|33437.3|15
1625237740000|2021-07-02 14:55:40|33579.6|33438.6|33588.7|33447.7|33589.2|33448.2|33579.4|33438.4|34
1625237750000|2021-07-02 14:55:50|33588|33447|33592.2|33451.2|33595.8|33454.8|33587.3|33446.3|24
1625237760000|2021-07-02 14:56:00|33589.4|33448.4|33599.1|33458.1|33599.7|33458.7|33588.9|33447.9|17
1625237770000|2021-07-02 14:56:10|33599.2|33458.2|33597.7|33456.7|33602.3|33461.3|33597.7|33456.7|17
1625237780000|2021-07-02 14:56:20|33598|33457|33594.5|33453.5|33598|33457|33594.2|33453.2|24
1625237790000|2021-07-02 14:56:30|33594.6|33453.6|33601.5|33460.5|33604.1|33463.1|33592.7|33451.7|23
1625237800000|2021-07-02 14:56:40|33602.7|33461.7|33592.9|33451.9|33602.7|33461.7|33592.2|33451.2|15
1625237810000|2021-07-02 14:56:50|33592.7|33451.7|33590.3|33449.3|33592.7|33451.7|33589.4|33448.4|10
1625237820000|2021-07-02 14:57:00|33590.5|33449.5|33593.9|33452.9|33605.2|33464.2|33590.5|33449.5|29
1625237830000|2021-07-02 14:57:10|33593.6|33452.6|33596.3|33455.3|33596.3|33455.3|33590.9|33449.9|27
1625237840000|2021-07-02 14:57:20|33596.2|33455.2|33600.9|33459.9|33602.2|33461.2|33594.7|33453.7|19
1625237850000|2021-07-02 14:57:30|33599.4|33458.4|33598|33457|33599.4|33458.4|33596.4|33455.4|21
1625237860000|2021-07-02 14:57:40|33597.9|33456.9|33600.1|33459.1|33601.9|33460.9|33596.9|33455.9|16
1625237870000|2021-07-02 14:57:50|33600|33459|33593.4|33452.4|33604.5|33463.5|33592.6|33451.6|30
1625237880000|2021-07-02 14:58:00|33591.3|33450.3|33594.7|33453.7|33596.1|33455.1|33591.3|33450.3|28
1625237890000|2021-07-02 14:58:10|33594.5|33453.5|33588.1|33447.1|33594.5|33453.5|33586.2|33445.2|29
1625237900000|2021-07-02 14:58:20|33587.7|33446.7|33597.1|33456.1|33603.5|33462.5|33587.1|33446.1|32
1625237910000|2021-07-02 14:58:30|33596.2|33455.2|33597.2|33456.2|33604.3|33463.3|33593.3|33452.3|24
1625237920000|2021-07-02 14:58:40|33598.7|33457.7|33597.1|33456.1|33600.7|33459.7|33595.2|33454.2|20
1625237930000|2021-07-02 14:58:50|33596.5|33455.5|33600.3|33459.3|33600.3|33459.3|33596.5|33455.5|12
1625237940000|2021-07-02 14:59:00|33600.6|33459.6|33606.2|33465.2|33607.8|33466.8|33600.6|33459.6|30
1625237950000|2021-07-02 14:59:10|33606.7|33465.7|33603.4|33462.4|33606.7|33465.7|33600.7|33459.7|23
1625237960000|2021-07-02 14:59:20|33604.3|33463.3|33595.9|33454.9|33605.1|33464.1|33593.4|33452.4|25
1625237970000|2021-07-02 14:59:30|33595.8|33454.8|33596.8|33455.8|33602.2|33461.2|33593.8|33452.8|31
1625237980000|2021-07-02 14:59:40|33597.5|33456.5|33685.2|33544.2|33685.2|33544.2|33594.2|33453.2|34
1625237990000|2021-07-02 14:59:50|33684.6|33543.6|33719|33578|33719.9|33578.9|33674.7|33533.7|27
1625238000000|2021-07-02 15:00:00|33727|33586|33723.7|33582.7|33733|33592|33722.3|33581.3|25
1625238010000|2021-07-02 15:00:10|33717.3|33576.3|33740.9|33599.9|33742|33601|33717.3|33576.3|39
1625238020000|2021-07-02 15:00:20|33741.2|33600.2|33769.2|33628.2|33771.6|33630.6|33741.2|33600.2|35
1625238030000|2021-07-02 15:00:30|33770.1|33629.1|33760.5|33619.5|33773|33632|33757.6|33616.6|35
1625238040000|2021-07-02 15:00:40|33758.2|33617.2|33771.2|33630.2|33772.8|33631.8|33747|33606|36
1625238050000|2021-07-02 15:00:50|33769.2|33628.2|33744.2|33603.2|33769.2|33628.2|33743.7|33602.7|32
1625238060000|2021-07-02 15:01:00|33742.4|33601.4|33727.6|33586.6|33746.9|33605.9|33727.6|33586.6|36
1625238070000|2021-07-02 15:01:10|33726.7|33585.7|33732.3|33591.3|33732.3|33591.3|33719.7|33578.7|35
1625238080000|2021-07-02 15:01:20|33731.8|33590.8|33708.8|33567.8|33746|33605|33706.3|33565.3|38
1625238090000|2021-07-02 15:01:30|33706.6|33565.6|33690.9|33549.9|33708.6|33567.6|33690.9|33549.9|31
1625238100000|2021-07-02 15:01:40|33692.2|33551.2|33690.3|33549.3|33708.1|33567.1|33688.1|33547.1|37
1625238110000|2021-07-02 15:01:50|33690.2|33549.2|33688.5|33547.5|33691|33550|33685.4|33544.4|32
1625238120000|2021-07-02 15:02:00|33690.6|33549.6|33687.8|33546.8|33690.6|33549.6|33686.6|33545.6|29
1625238130000|2021-07-02 15:02:10|33686.9|33545.9|33674.5|33533.5|33688.6|33547.6|33672.3|33531.3|32
1625238140000|2021-07-02 15:02:20|33674.3|33533.3|33669.4|33528.4|33677.8|33536.8|33669.4|33528.4|31
1625238150000|2021-07-02 15:02:30|33668.8|33527.8|33669.9|33528.9|33671.6|33530.6|33659.2|33518.2|30
1625238160000|2021-07-02 15:02:40|33670.8|33529.8|33667.7|33526.7|33675.2|33534.2|33663.3|33522.3|33
1625238170000|2021-07-02 15:02:50|33667.5|33526.5|33656.3|33515.3|33668.8|33527.8|33656.3|33515.3|26
1625238180000|2021-07-02 15:03:00|33656.2|33515.2|33667.7|33526.7|33670.2|33529.2|33651.6|33510.6|29
1625238190000|2021-07-02 15:03:10|33667.8|33526.8|33682.1|33541.1|33687|33546|33667.8|33526.8|35
1625238200000|2021-07-02 15:03:20|33682.6|33541.6|33681.6|33540.6|33683.8|33542.8|33677.4|33536.4|34
1625238210000|2021-07-02 15:03:30|33682.7|33541.7|33680.2|33539.2|33684.5|33543.5|33674.2|33533.2|27
1625238220000|2021-07-02 15:03:40|33678.6|33537.6|33671.8|33530.8|33680.7|33539.7|33667.2|33526.2|23
1625238230000|2021-07-02 15:03:50|33671.4|33530.4|33659.3|33518.3|33671.6|33530.6|33659.3|33518.3|23
1625238240000|2021-07-02 15:04:00|33659.1|33518.1|33648.4|33507.4|33661|33520|33647.2|33506.2|17
1625238250000|2021-07-02 15:04:10|33648.3|33507.3|33635|33494|33648.5|33507.5|33632.2|33491.2|34
1625238260000|2021-07-02 15:04:20|33634.2|33493.2|33647.1|33506.1|33648.2|33507.2|33631.7|33490.7|37
1625238270000|2021-07-02 15:04:30|33646.4|33505.4|33645.9|33504.9|33648.7|33507.7|33643.8|33502.8|34
1625238280000|2021-07-02 15:04:40|33645.7|33504.7|33647.4|33506.4|33651|33510|33645.3|33504.3|22
1625238290000|2021-07-02 15:04:50|33647.7|33506.7|33649.8|33508.8|33649.8|33508.8|33644.5|33503.5|25
1625238300000|2021-07-02 15:05:00|33650.5|33509.5|33642.7|33501.7|33650.5|33509.5|33636.7|33495.7|27
1625238310000|2021-07-02 15:05:10|33641.5|33500.5|33667.8|33526.8|33667.8|33526.8|33637.8|33496.8|23
1625238320000|2021-07-02 15:05:20|33667.7|33526.7|33682|33541|33683.1|33542.1|33667.7|33526.7|19
1625238330000|2021-07-02 15:05:30|33681.8|33540.8|33681.2|33540.2|33685.8|33544.8|33671|33530|30
1625238340000|2021-07-02 15:05:40|33680.2|33539.2|33681.1|33540.1|33686.3|33545.3|33679.1|33538.1|21
1625238350000|2021-07-02 15:05:50|33681.2|33540.2|33678|33537|33682.4|33541.4|33676.7|33535.7|10
1625238360000|2021-07-02 15:06:00|33678.7|33537.7|33670.1|33529.1|33679.7|33538.7|33662.2|33521.2|16
1625238370000|2021-07-02 15:06:10|33670.2|33529.2|33669.9|33528.9|33679.8|33538.8|33669.9|33528.9|22
1625238380000|2021-07-02 15:06:20|33670.5|33529.5|33653.2|33512.2|33670.5|33529.5|33653.2|33512.2|15
1625238390000|2021-07-02 15:06:30|33653.4|33512.4|33662.9|33521.9|33667.4|33526.4|33653.1|33512.1|35
1625238400000|2021-07-02 15:06:40|33663.3|33522.3|33656.8|33515.8|33667.4|33526.4|33654.4|33513.4|35
1625238410000|2021-07-02 15:06:50|33656.6|33515.6|33671.9|33530.9|33672.4|33531.4|33656.6|33515.6|39
1625238420000|2021-07-02 15:07:00|33668.6|33527.6|33671.8|33530.8|33678.3|33537.3|33667.2|33526.2|33
1625238430000|2021-07-02 15:07:10|33673.5|33532.5|33681.7|33540.7|33681.9|33540.9|33673.2|33532.2|30
1625238440000|2021-07-02 15:07:20|33681.6|33540.6|33682.8|33541.8|33683.6|33542.6|33681.6|33540.6|33
1625238450000|2021-07-02 15:07:30|33683.1|33542.1|33664.1|33523.1|33683.5|33542.5|33664.1|33523.1|30
1625238460000|2021-07-02 15:07:40|33663.4|33522.4|33661.2|33520.2|33667.7|33526.7|33659.6|33518.6|37
1625238470000|2021-07-02 15:07:50|33660|33519|33665.3|33524.3|33665.3|33524.3|33659.3|33518.3|32
1625238480000|2021-07-02 15:08:00|33665.6|33524.6|33667.9|33526.9|33670|33529|33660.3|33519.3|34
1625238490000|2021-07-02 15:08:10|33667.5|33526.5|33667.6|33526.6|33669.1|33528.1|33666.3|33525.3|29
1625238500000|2021-07-02 15:08:20|33666.8|33525.8|33667.6|33526.6|33667.6|33526.6|33666.6|33525.6|23
1625238510000|2021-07-02 15:08:30|33667.4|33526.4|33664.8|33523.8|33667.4|33526.4|33664.8|33523.8|15
1625238520000|2021-07-02 15:08:40|33665.3|33524.3|33677|33536|33677.6|33536.6|33664.8|33523.8|26
1625238530000|2021-07-02 15:08:50|33675.9|33534.9|33672.6|33531.6|33680.1|33539.1|33671.9|33530.9|30
1625238540000|2021-07-02 15:09:00|33672.7|33531.7|33667.9|33526.9|33674.1|33533.1|33667.1|33526.1|30
1625238550000|2021-07-02 15:09:10|33668.3|33527.3|33668.8|33527.8|33670.2|33529.2|33667.7|33526.7|33
1625238560000|2021-07-02 15:09:20|33667.8|33526.8|33668.8|33527.8|33670.2|33529.2|33667.1|33526.1|33
1625238570000|2021-07-02 15:09:30|33668.6|33527.6|33680|33539|33680|33539|33667.3|33526.3|32
1625238580000|2021-07-02 15:09:40|33680.4|33539.4|33667.3|33526.3|33680.4|33539.4|33667|33526|33
1625238590000|2021-07-02 15:09:50|33670.1|33529.1|33670.1|33529.1|33671.3|33530.3|33667.1|33526.1|27
1625238600000|2021-07-02 15:10:00|33669.9|33528.9|33669.1|33528.1|33675.2|33534.2|33668.4|33527.4|34
1625238610000|2021-07-02 15:10:10|33669.9|33528.9|33662.3|33521.3|33673.8|33532.8|33660.1|33519.1|28
1625238620000|2021-07-02 15:10:20|33660.7|33519.7|33660|33519|33662.2|33521.2|33657.9|33516.9|29
1625238630000|2021-07-02 15:10:30|33660.3|33519.3|33659.9|33518.9|33663.3|33522.3|33659.3|33518.3|32
1625238640000|2021-07-02 15:10:40|33659.8|33518.8|33651.4|33510.4|33659.8|33518.8|33650.2|33509.2|28
1625238650000|2021-07-02 15:10:50|33651.8|33510.8|33638.1|33497.1|33651.8|33510.8|33637.6|33496.6|22
1625238660000|2021-07-02 15:11:00|33637.2|33496.2|33630.3|33489.3|33639.2|33498.2|33628|33487|25
1625238670000|2021-07-02 15:11:10|33629.9|33488.9|33629.5|33488.5|33630.8|33489.8|33626.1|33485.1|28
1625238680000|2021-07-02 15:11:20|33628|33487|33627.3|33486.3|33629.7|33488.7|33620.4|33479.4|32
1625238690000|2021-07-02 15:11:30|33626.6|33485.6|33611.1|33470.1|33627.2|33486.2|33610.8|33469.8|22
1625238700000|2021-07-02 15:11:40|33612.1|33471.1|33612.5|33471.5|33617|33476|33609.5|33468.5|30
1625238710000|2021-07-02 15:11:50|33612.1|33471.1|33610.1|33469.1|33616.9|33475.9|33608.5|33467.5|32
1625238720000|2021-07-02 15:12:00|33609.9|33468.9|33593.8|33452.8|33615.3|33474.3|33586.3|33445.3|33
1625238730000|2021-07-02 15:12:10|33609.9|33468.9|33593.2|33452.2|33617.5|33476.5|33579.8|33438.8|30
1625238740000|2021-07-02 15:12:20|33592.3|33451.3|33592.2|33451.2|33592.3|33451.3|33585.8|33444.8|29
1625238750000|2021-07-02 15:12:30|33593.8|33452.8|33594.1|33453.1|33598.1|33457.1|33592.7|33451.7|38
1625238760000|2021-07-02 15:12:40|33592.7|33451.7|33576.6|33435.6|33593.8|33452.8|33572.9|33431.9|32
1625238770000|2021-07-02 15:12:50|33576.7|33435.7|33570.9|33429.9|33578.8|33437.8|33570|33429|30
1625238780000|2021-07-02 15:13:00|33573.4|33432.4|33577.6|33436.6|33577.6|33436.6|33567.8|33426.8|25
1625238790000|2021-07-02 15:13:10|33582.2|33441.2|33577.9|33436.9|33588.3|33447.3|33577.9|33436.9|28
1625238800000|2021-07-02 15:13:20|33578.9|33437.9|33579.3|33438.3|33587.2|33446.2|33578|33437|33
1625238810000|2021-07-02 15:13:30|33577|33436|33573.9|33432.9|33578.7|33437.7|33561.7|33420.7|36
1625238820000|2021-07-02 15:13:40|33572.5|33431.5|33579.2|33438.2|33583.9|33442.9|33569.6|33428.6|27
1625238830000|2021-07-02 15:13:50|33578.7|33437.7|33576|33435|33578.7|33437.7|33569.4|33428.4|25
1625238840000|2021-07-02 15:14:00|33577.5|33436.5|33578.9|33437.9|33580.7|33439.7|33576.2|33435.2|24
1625238850000|2021-07-02 15:14:10|33577|33436|33601.7|33460.7|33601.7|33460.7|33573.6|33432.6|29
1625238860000|2021-07-02 15:14:20|33601.2|33460.2|33589|33448|33601.2|33460.2|33589|33448|25
1625238870000|2021-07-02 15:14:30|33584.9|33443.9|33591.4|33450.4|33591.4|33450.4|33584.9|33443.9|20
1625238880000|2021-07-02 15:14:40|33590.2|33449.2|33584.6|33443.6|33595.4|33454.4|33584.3|33443.3|28
1625238890000|2021-07-02 15:14:50|33584.7|33443.7|33596.6|33455.6|33596.6|33455.6|33581.6|33440.6|29
1625238900000|2021-07-02 15:15:00|33595.8|33454.8|33599.5|33458.5|33600.7|33459.7|33586.3|33445.3|35
1625238910000|2021-07-02 15:15:10|33600.1|33459.1|33586.3|33445.3|33600.1|33459.1|33582.3|33441.3|25
1625238920000|2021-07-02 15:15:20|33583.8|33442.8|33584.6|33443.6|33586.6|33445.6|33578.3|33437.3|30
1625238930000|2021-07-02 15:15:30|33585.8|33444.8|33575.9|33434.9|33586.8|33445.8|33574.7|33433.7|27
1625238940000|2021-07-02 15:15:40|33575.5|33434.5|33558.6|33417.6|33576.8|33435.8|33558.5|33417.5|30
1625238950000|2021-07-02 15:15:50|33558.7|33417.7|33542.3|33401.3|33567.2|33426.2|33538.7|33397.7|31
1625238960000|2021-07-02 15:16:00|33541.2|33400.2|33562.3|33421.3|33562.8|33421.8|33541.2|33400.2|38
1625238970000|2021-07-02 15:16:10|33561.2|33420.2|33560.4|33419.4|33564.6|33423.6|33553.9|33412.9|33
1625238980000|2021-07-02 15:16:20|33559.7|33418.7|33560.8|33419.8|33561.2|33420.2|33558.3|33417.3|23
1625238990000|2021-07-02 15:16:30|33558.6|33417.6|33516.1|33375.1|33558.6|33417.6|33513.5|33372.5|31
1625239000000|2021-07-02 15:16:40|33510.1|33369.1|33510.1|33369.1|33510.7|33369.7|33503.9|33362.9|35
1625239010000|2021-07-02 15:16:50|33510|33369|33506|33365|33519.1|33378.1|33505|33364|36
1625239020000|2021-07-02 15:17:00|33505.8|33364.8|33497.1|33356.1|33522.8|33381.8|33497.1|33356.1|36
1625239030000|2021-07-02 15:17:10|33498.5|33357.5|33489.9|33348.9|33498.5|33357.5|33486.5|33345.5|30
1625239040000|2021-07-02 15:17:20|33488.5|33347.5|33469.8|33328.8|33494.4|33353.4|33469.8|33328.8|35
1625239050000|2021-07-02 15:17:30|33471|33330|33474.7|33333.7|33481.9|33340.9|33469.3|33328.3|36
1625239060000|2021-07-02 15:17:40|33476.4|33335.4|33488|33347|33488.1|33347.1|33475.8|33334.8|32
1625239070000|2021-07-02 15:17:50|33488.2|33347.2|33492.4|33351.4|33496.9|33355.9|33488.2|33347.2|26
1625239080000|2021-07-02 15:18:00|33493.7|33352.7|33505.4|33364.4|33508.1|33367.1|33492.4|33351.4|31
1625239090000|2021-07-02 15:18:10|33507.6|33366.6|33501|33360|33515.9|33374.9|33501|33360|28
1625239100000|2021-07-02 15:18:20|33503.3|33362.3|33495.3|33354.3|33503.3|33362.3|33483|33342|35
1625239110000|2021-07-02 15:18:30|33491.6|33350.6|33492.5|33351.5|33496.8|33355.8|33491|33350|33
1625239120000|2021-07-02 15:18:40|33492|33351|33498.6|33357.6|33504.2|33363.2|33492|33351|36
1625239130000|2021-07-02 15:18:50|33497.9|33356.9|33500|33359|33503.4|33362.4|33491.1|33350.1|35
1625239140000|2021-07-02 15:19:00|33500.1|33359.1|33501.2|33360.2|33504.2|33363.2|33491|33350|33
1625239150000|2021-07-02 15:19:10|33501.3|33360.3|33505.2|33364.2|33508.5|33367.5|33494.3|33353.3|19
1625239160000|2021-07-02 15:19:20|33505.3|33364.3|33508|33367|33512.1|33371.1|33503.9|33362.9|21
1625239170000|2021-07-02 15:19:30|33507.9|33366.9|33506.5|33365.5|33508.6|33367.6|33503.2|33362.2|32
1625239180000|2021-07-02 15:19:40|33506.7|33365.7|33500.6|33359.6|33508.4|33367.4|33490.6|33349.6|32
1625239190000|2021-07-02 15:19:50|33499.1|33358.1|33503.5|33362.5|33509.8|33368.8|33497.6|33356.6|26
1625239200000|2021-07-02 15:20:00|33499.8|33358.8|33501.4|33360.4|33513.8|33372.8|33498|33357|29
1625239210000|2021-07-02 15:20:10|33502|33361|33501.2|33360.2|33504.9|33363.9|33498.4|33357.4|32
1625239220000|2021-07-02 15:20:20|33500.5|33359.5|33502.9|33361.9|33512.4|33371.4|33500.1|33359.1|35
1625239230000|2021-07-02 15:20:30|33500.4|33359.4|33499.6|33358.6|33508.3|33367.3|33497.9|33356.9|32
1625239240000|2021-07-02 15:20:40|33500.4|33359.4|33507|33366|33509.8|33368.8|33499.8|33358.8|22
1625239250000|2021-07-02 15:20:50|33506.9|33365.9|33501.7|33360.7|33507.9|33366.9|33500.7|33359.7|26
1625239260000|2021-07-02 15:21:00|33502.4|33361.4|33506.8|33365.8|33510.7|33369.7|33502.4|33361.4|35
1625239270000|2021-07-02 15:21:10|33508.1|33367.1|33509.8|33368.8|33513.4|33372.4|33508.1|33367.1|34
1625239280000|2021-07-02 15:21:20|33509.3|33368.3|33512.7|33371.7|33515.7|33374.7|33509.2|33368.2|33
1625239290000|2021-07-02 15:21:30|33513|33372|33513.1|33372.1|33514.8|33373.8|33509.5|33368.5|31
1625239300000|2021-07-02 15:21:40|33516.2|33375.2|33515.6|33374.6|33516.7|33375.7|33507.3|33366.3|38
1625239310000|2021-07-02 15:21:50|33515.7|33374.7|33521.3|33380.3|33521.8|33380.8|33512.2|33371.2|33
1625239320000|2021-07-02 15:22:00|33522.9|33381.9|33518.5|33377.5|33522.9|33381.9|33518.4|33377.4|29
1625239330000|2021-07-02 15:22:10|33518.8|33377.8|33516.9|33375.9|33524.9|33383.9|33511.6|33370.6|29
1625239340000|2021-07-02 15:22:20|33519|33378|33526.5|33385.5|33526.5|33385.5|33519|33378|33
1625239350000|2021-07-02 15:22:30|33524.7|33383.7|33523.6|33382.6|33526.6|33385.6|33521.7|33380.7|29
1625239360000|2021-07-02 15:22:40|33522.6|33381.6|33521|33380|33526.5|33385.5|33520.9|33379.9|34
1625239370000|2021-07-02 15:22:50|33519.7|33378.7|33515.4|33374.4|33525.1|33384.1|33509.7|33368.7|27
1625239380000|2021-07-02 15:23:00|33515.8|33374.8|33519.6|33378.6|33519.6|33378.6|33515.8|33374.8|24
1625239390000|2021-07-02 15:23:10|33519.5|33378.5|33522|33381|33522.5|33381.5|33508.7|33367.7|32
1625239400000|2021-07-02 15:23:20|33520.6|33379.6|33519.6|33378.6|33522.4|33381.4|33519.6|33378.6|31
1625239410000|2021-07-02 15:23:30|33519.5|33378.5|33524.5|33383.5|33524.5|33383.5|33519.3|33378.3|30
1625239420000|2021-07-02 15:23:40|33523.6|33382.6|33525.9|33384.9|33527.3|33386.3|33523.6|33382.6|29
1625239430000|2021-07-02 15:23:50|33525.5|33384.5|33522.6|33381.6|33525.6|33384.6|33519|33378|26
1625239440000|2021-07-02 15:24:00|33521.8|33380.8|33511.9|33370.9|33522.4|33381.4|33510.9|33369.9|25
1625239450000|2021-07-02 15:24:10|33511.7|33370.7|33517.1|33376.1|33521.1|33380.1|33511.7|33370.7|26
1625239460000|2021-07-02 15:24:20|33517.7|33376.7|33517.4|33376.4|33518.4|33377.4|33514.6|33373.6|27
1625239470000|2021-07-02 15:24:30|33520.7|33379.7|33520.4|33379.4|33530|33389|33520.4|33379.4|32
1625239480000|2021-07-02 15:24:40|33520.1|33379.1|33524.5|33383.5|33525|33384|33518.8|33377.8|30
1625239490000|2021-07-02 15:24:50|33523.8|33382.8|33543.9|33402.9|33544.9|33403.9|33523.8|33382.8|32
1625239500000|2021-07-02 15:25:00|33543.7|33402.7|33547.7|33406.7|33547.7|33406.7|33543.7|33402.7|25
1625239510000|2021-07-02 15:25:10|33547.4|33406.4|33547.3|33406.3|33552|33411|33546.6|33405.6|19
1625239520000|2021-07-02 15:25:20|33548.3|33407.3|33549.1|33408.1|33552.3|33411.3|33546.6|33405.6|24
1625239530000|2021-07-02 15:25:30|33550.5|33409.5|33519|33378|33550.5|33409.5|33519|33378|28
1625239540000|2021-07-02 15:25:40|33519.9|33378.9|33536.1|33395.1|33536.5|33395.5|33519.2|33378.2|31
1625239550000|2021-07-02 15:25:50|33531.8|33390.8|33532.6|33391.6|33536.7|33395.7|33530.4|33389.4|32
1625239560000|2021-07-02 15:26:00|33532.9|33391.9|33505.6|33364.6|33533.2|33392.2|33503.2|33362.2|35
1625239570000|2021-07-02 15:26:10|33506.1|33365.1|33510.1|33369.1|33512.8|33371.8|33505.6|33364.6|31
1625239580000|2021-07-02 15:26:20|33509.1|33368.1|33502|33361|33511.5|33370.5|33499.4|33358.4|34
1625239590000|2021-07-02 15:26:30|33501.9|33360.9|33488.3|33347.3|33505.5|33364.5|33488.3|33347.3|20
1625239600000|2021-07-02 15:26:40|33488.9|33347.9|33513.8|33372.8|33518.7|33377.7|33488.9|33347.9|7
1625239610000|2021-07-02 15:26:50|33516.7|33375.7|33508.3|33367.3|33516.7|33375.7|33506.2|33365.2|18
1625239620000|2021-07-02 15:27:00|33508.1|33367.1|33490.6|33349.6|33510.5|33369.5|33483.8|33342.8|23
1625239630000|2021-07-02 15:27:10|33490.7|33349.7|33491.3|33350.3|33493.6|33352.6|33489.9|33348.9|22
1625239640000|2021-07-02 15:27:20|33490.6|33349.6|33489.6|33348.6|33490.6|33349.6|33482|33341|19
1625239650000|2021-07-02 15:27:30|33490.4|33349.4|33490.3|33349.3|33491.3|33350.3|33489.8|33348.8|5
1625239660000|2021-07-02 15:27:40|33489|33348|33473.9|33332.9|33489|33348|33473.9|33332.9|13
1625239670000|2021-07-02 15:27:50|33473.1|33332.1|33476.3|33335.3|33477.1|33336.1|33473.1|33332.1|15
1625239680000|2021-07-02 15:28:00|33476.9|33335.9|33487.9|33346.9|33489.4|33348.4|33475.8|33334.8|27
1625239690000|2021-07-02 15:28:10|33487.6|33346.6|33491.4|33350.4|33494.3|33353.3|33487.3|33346.3|32
1625239700000|2021-07-02 15:28:20|33490.9|33349.9|33492.8|33351.8|33492.8|33351.8|33490.1|33349.1|24
1625239710000|2021-07-02 15:28:30|33491|33350|33492.5|33351.5|33496.8|33355.8|33491|33350|27
1625239720000|2021-07-02 15:28:40|33491.8|33350.8|33492.6|33351.6|33497.7|33356.7|33490.2|33349.2|25
1625239730000|2021-07-02 15:28:50|33492.4|33351.4|33474.7|33333.7|33492.4|33351.4|33474.7|33333.7|33
1625239740000|2021-07-02 15:29:00|33474|33333|33470.2|33329.2|33474|33333|33469.2|33328.2|19
1625239750000|2021-07-02 15:29:10|33470.5|33329.5|33475.5|33334.5|33477.8|33336.8|33469.3|33328.3|31
1625239760000|2021-07-02 15:29:20|33475.9|33334.9|33471.6|33330.6|33482|33341|33470.6|33329.6|30
1625239770000|2021-07-02 15:29:30|33472|33331|33474.3|33333.3|33476|33335|33470.1|33329.1|30
1625239780000|2021-07-02 15:29:40|33477.3|33336.3|33486|33345|33489.9|33348.9|33475.9|33334.9|31
1625239790000|2021-07-02 15:29:50|33490.3|33349.3|33501.3|33360.3|33503.1|33362.1|33490.3|33349.3|35
1625239800000|2021-07-02 15:30:00|33501.6|33360.6|33507.5|33366.5|33507.8|33366.8|33501.6|33360.6|36
1625239810000|2021-07-02 15:30:10|33507.6|33366.6|33494.5|33353.5|33511.4|33370.4|33493.2|33352.2|38
1625239820000|2021-07-02 15:30:20|33494.6|33353.6|33540.7|33399.7|33540.7|33399.7|33494.6|33353.6|37
1625239830000|2021-07-02 15:30:30|33541.8|33400.8|33532.8|33391.8|33546.1|33405.1|33531.5|33390.5|31
1625239840000|2021-07-02 15:30:40|33533.3|33392.3|33532.4|33391.4|33542.1|33401.1|33532.4|33391.4|33
1625239850000|2021-07-02 15:30:50|33530.2|33389.2|33538.2|33397.2|33544.2|33403.2|33529.7|33388.7|29
1625239860000|2021-07-02 15:31:00|33538.4|33397.4|33546.1|33405.1|33546.1|33405.1|33536.2|33395.2|26
1625239870000|2021-07-02 15:31:10|33546.2|33405.2|33554.7|33413.7|33554.8|33413.8|33542.4|33401.4|29
1625239880000|2021-07-02 15:31:20|33554.5|33413.5|33549.6|33408.6|33554.5|33413.5|33540.6|33399.6|27
1625239890000|2021-07-02 15:31:30|33549.5|33408.5|33549.8|33408.8|33549.8|33408.8|33543.9|33402.9|20
1625239900000|2021-07-02 15:31:40|33546.7|33405.7|33548.9|33407.9|33549.3|33408.3|33541.5|33400.5|25
1625239910000|2021-07-02 15:31:50|33547.2|33406.2|33522.3|33381.3|33548.9|33407.9|33522.3|33381.3|18
1625239920000|2021-07-02 15:32:00|33522.1|33381.1|33511.4|33370.4|33522.1|33381.1|33509.1|33368.1|27
1625239930000|2021-07-02 15:32:10|33506.3|33365.3|33502.3|33361.3|33506.8|33365.8|33499.9|33358.9|28
1625239940000|2021-07-02 15:32:20|33503.2|33362.2|33512.9|33371.9|33512.9|33371.9|33501|33360|20
1625239950000|2021-07-02 15:32:30|33513|33372|33526.5|33385.5|33526.5|33385.5|33506|33365|36
1625239960000|2021-07-02 15:32:40|33526.4|33385.4|33538.4|33397.4|33539|33398|33526.4|33385.4|28
1625239970000|2021-07-02 15:32:50|33538.7|33397.7|33545.5|33404.5|33546.3|33405.3|33533.2|33392.2|31
1625239980000|2021-07-02 15:33:00|33545.4|33404.4|33547.6|33406.6|33547.6|33406.6|33544.2|33403.2|20
1625239990000|2021-07-02 15:33:10|33547.2|33406.2|33534.8|33393.8|33547.3|33406.3|33534.8|33393.8|13
1625240000000|2021-07-02 15:33:20|33534.9|33393.9|33530|33389|33534.9|33393.9|33530|33389|8
1625240010000|2021-07-02 15:33:30|33529.5|33388.5|33528.4|33387.4|33529.5|33388.5|33528.2|33387.2|4
1625240020000|2021-07-02 15:33:40|33529|33388|33519.4|33378.4|33529|33388|33519.4|33378.4|9
1625240030000|2021-07-02 15:33:50|33519.2|33378.2|33519|33378|33519.2|33378.2|33517.3|33376.3|10
1625240040000|2021-07-02 15:34:00|33518.9|33377.9|33508|33367|33518.9|33377.9|33507.6|33366.6|15
1625240050000|2021-07-02 15:34:10|33508.7|33367.7|33508.9|33367.9|33510.3|33369.3|33504.9|33363.9|14
1625240060000|2021-07-02 15:34:20|33509.2|33368.2|33524.3|33383.3|33524.3|33383.3|33509.2|33368.2|16
1625240070000|2021-07-02 15:34:30|33524.7|33383.7|33534.2|33393.2|33534.4|33393.4|33524.7|33383.7|22
1625240080000|2021-07-02 15:34:40|33533.5|33392.5|33534.8|33393.8|33534.8|33393.8|33528.7|33387.7|28
1625240090000|2021-07-02 15:34:50|33535.6|33394.6|33534.4|33393.4|33537|33396|33534|33393|19
1625240100000|2021-07-02 15:35:00|33534.6|33393.6|33550.7|33409.7|33550.7|33409.7|33533.2|33392.2|25
1625240110000|2021-07-02 15:35:10|33550.6|33409.6|33550.1|33409.1|33552.7|33411.7|33549.4|33408.4|17
1625240120000|2021-07-02 15:35:20|33550.3|33409.3|33551.7|33410.7|33551.9|33410.9|33549.3|33408.3|31
1625240130000|2021-07-02 15:35:30|33551.6|33410.6|33554.5|33413.5|33554.7|33413.7|33550.1|33409.1|12
1625240140000|2021-07-02 15:35:40|33554.4|33413.4|33557.8|33416.8|33557.8|33416.8|33554.1|33413.1|9
1625240150000|2021-07-02 15:35:50|33557.3|33416.3|33551.6|33410.6|33558|33417|33549.4|33408.4|19
1625240160000|2021-07-02 15:36:00|33551.8|33410.8|33607.4|33466.4|33607.6|33466.6|33551.8|33410.8|21
1625240170000|2021-07-02 15:36:10|33607.3|33466.3|33588.2|33447.2|33614.2|33473.2|33588.1|33447.1|16
1625240180000|2021-07-02 15:36:20|33587.3|33446.3|33600.6|33459.6|33603|33462|33587.3|33446.3|38
1625240190000|2021-07-02 15:36:30|33600.2|33459.2|33606.6|33465.6|33606.6|33465.6|33598.5|33457.5|34
1625240200000|2021-07-02 15:36:40|33606.2|33465.2|33597.7|33456.7|33608.6|33467.6|33596.7|33455.7|33
1625240210000|2021-07-02 15:36:50|33598.1|33457.1|33579.3|33438.3|33598.1|33457.1|33579.3|33438.3|33
1625240220000|2021-07-02 15:37:00|33582.7|33441.7|33609.8|33468.8|33609.8|33468.8|33578.9|33437.9|36
1625240230000|2021-07-02 15:37:10|33609.4|33468.4|33617.9|33476.9|33619.7|33478.7|33609.4|33468.4|34
1625240240000|2021-07-02 15:37:20|33618.1|33477.1|33611.5|33470.5|33618.3|33477.3|33610.6|33469.6|31
1625240250000|2021-07-02 15:37:30|33611.9|33470.9|33616.5|33475.5|33617.3|33476.3|33610.9|33469.9|29
1625240260000|2021-07-02 15:37:40|33616.1|33475.1|33598.4|33457.4|33618.4|33477.4|33597.4|33456.4|29
1625240270000|2021-07-02 15:37:50|33598.5|33457.5|33596.4|33455.4|33611.4|33470.4|33591.5|33450.5|23
1625240280000|2021-07-02 15:38:00|33592.1|33451.1|33604.5|33463.5|33609.4|33468.4|33588.9|33447.9|36
1625240290000|2021-07-02 15:38:10|33604|33463|33594.6|33453.6|33605.9|33464.9|33591.8|33450.8|32
1625240300000|2021-07-02 15:38:20|33597.5|33456.5|33594.2|33453.2|33597.6|33456.6|33591.8|33450.8|28
1625240310000|2021-07-02 15:38:30|33591.5|33450.5|33591.9|33450.9|33592.1|33451.1|33587.7|33446.7|17
1625240320000|2021-07-02 15:38:40|33591.8|33450.8|33592.2|33451.2|33593.6|33452.6|33587.2|33446.2|29
1625240330000|2021-07-02 15:38:50|33590.6|33449.6|33580.5|33439.5|33590.6|33449.6|33579.8|33438.8|17
1625240340000|2021-07-02 15:39:00|33578.1|33437.1|33559.4|33418.4|33578.6|33437.6|33559.4|33418.4|28
1625240350000|2021-07-02 15:39:10|33559|33418|33557.6|33416.6|33559.7|33418.7|33557.2|33416.2|22
1625240360000|2021-07-02 15:39:20|33557.5|33416.5|33554.3|33413.3|33557.9|33416.9|33554.2|33413.2|22
1625240370000|2021-07-02 15:39:30|33554.2|33413.2|33558.6|33417.6|33561.9|33420.9|33553.5|33412.5|19
1625240380000|2021-07-02 15:39:40|33561.5|33420.5|33549.6|33408.6|33561.9|33420.9|33549.6|33408.6|21
1625240390000|2021-07-02 15:39:50|33549.3|33408.3|33562.5|33421.5|33562.6|33421.6|33544.3|33403.3|23
1625240400000|2021-07-02 15:40:00|33564.1|33423.1|33579.9|33438.9|33582.2|33441.2|33564.1|33423.1|17
1625240410000|2021-07-02 15:40:10|33579.6|33438.6|33583.6|33442.6|33588|33447|33579.6|33438.6|27
1625240420000|2021-07-02 15:40:20|33582|33441|33585.6|33444.6|33587.3|33446.3|33579|33438|29
1625240430000|2021-07-02 15:40:30|33585.2|33444.2|33586.7|33445.7|33591.8|33450.8|33585.2|33444.2|29
1625240440000|2021-07-02 15:40:40|33587.1|33446.1|33587.4|33446.4|33590.7|33449.7|33584.2|33443.2|33
1625240450000|2021-07-02 15:40:50|33587.7|33446.7|33585.8|33444.8|33588.1|33447.1|33585.8|33444.8|20
1625240460000|2021-07-02 15:41:00|33585.2|33444.2|33559.7|33418.7|33585.2|33444.2|33559.7|33418.7|32
1625240470000|2021-07-02 15:41:10|33559.4|33418.4|33553.4|33412.4|33559.4|33418.4|33553|33412|32
1625240480000|2021-07-02 15:41:20|33552.5|33411.5|33554.8|33413.8|33555.8|33414.8|33552|33411|29
1625240490000|2021-07-02 15:41:30|33553.6|33412.6|33554|33413|33559.8|33418.8|33544.2|33403.2|35
1625240500000|2021-07-02 15:41:40|33552.8|33411.8|33540.4|33399.4|33553.2|33412.2|33536.7|33395.7|35
1625240510000|2021-07-02 15:41:50|33539|33398|33550.7|33409.7|33550.7|33409.7|33537.8|33396.8|34
1625240520000|2021-07-02 15:42:00|33553|33412|33552.4|33411.4|33559.8|33418.8|33549.3|33408.3|37
1625240530000|2021-07-02 15:42:10|33551.5|33410.5|33567.1|33426.1|33567.1|33426.1|33551.5|33410.5|25
1625240540000|2021-07-02 15:42:20|33566.4|33425.4|33571|33430|33571.3|33430.3|33562.6|33421.6|18
1625240550000|2021-07-02 15:42:30|33568.5|33427.5|33566.6|33425.6|33572.1|33431.1|33563.4|33422.4|21
1625240560000|2021-07-02 15:42:40|33566.3|33425.3|33560.7|33419.7|33566.3|33425.3|33559.5|33418.5|38
1625240570000|2021-07-02 15:42:50|33561|33420|33563.1|33422.1|33566.5|33425.5|33559.8|33418.8|28
1625240580000|2021-07-02 15:43:00|33564.9|33423.9|33587.2|33446.2|33594.5|33453.5|33564.9|33423.9|28
1625240590000|2021-07-02 15:43:10|33588.1|33447.1|33584.9|33443.9|33589.6|33448.6|33584.9|33443.9|27
1625240600000|2021-07-02 15:43:20|33584.2|33443.2|33587.9|33446.9|33596.7|33455.7|33582.3|33441.3|32
1625240610000|2021-07-02 15:43:30|33587.7|33446.7|33593.9|33452.9|33598.6|33457.6|33586.3|33445.3|25
1625240620000|2021-07-02 15:43:40|33595.4|33454.4|33601.1|33460.1|33604.5|33463.5|33595.4|33454.4|28
1625240630000|2021-07-02 15:43:50|33598.9|33457.9|33592.4|33451.4|33602|33461|33591.7|33450.7|35
1625240640000|2021-07-02 15:44:00|33591.4|33450.4|33596.7|33455.7|33596.7|33455.7|33591.4|33450.4|27
1625240650000|2021-07-02 15:44:10|33601.8|33460.8|33611.7|33470.7|33615.2|33474.2|33600.7|33459.7|29
1625240660000|2021-07-02 15:44:20|33612.6|33471.6|33617.8|33476.8|33620.3|33479.3|33609.6|33468.6|27
1625240670000|2021-07-02 15:44:30|33618.7|33477.7|33614|33473|33620.1|33479.1|33613.3|33472.3|17
1625240680000|2021-07-02 15:44:40|33614.9|33473.9|33606.1|33465.1|33616.7|33475.7|33601.8|33460.8|29
1625240690000|2021-07-02 15:44:50|33606.9|33465.9|33614.2|33473.2|33614.2|33473.2|33605.5|33464.5|25
1625240700000|2021-07-02 15:45:00|33614.4|33473.4|33615|33474|33615|33474|33607.4|33466.4|29
1625240710000|2021-07-02 15:45:10|33613.7|33472.7|33604|33463|33614.4|33473.4|33602.6|33461.6|31
1625240720000|2021-07-02 15:45:20|33602.6|33461.6|33607.7|33466.7|33609.1|33468.1|33602.5|33461.5|28
1625240730000|2021-07-02 15:45:30|33607.8|33466.8|33608.9|33467.9|33610.7|33469.7|33603.8|33462.8|33
1625240740000|2021-07-02 15:45:40|33608.3|33467.3|33609.7|33468.7|33609.7|33468.7|33605.4|33464.4|24
1625240750000|2021-07-02 15:45:50|33608.7|33467.7|33610|33469|33612.4|33471.4|33607.7|33466.7|26
1625240760000|2021-07-02 15:46:00|33610.2|33469.2|33606|33465|33610.2|33469.2|33604.8|33463.8|28
1625240770000|2021-07-02 15:46:10|33605.1|33464.1|33594.6|33453.6|33608.8|33467.8|33594.3|33453.3|31
1625240780000|2021-07-02 15:46:20|33594.5|33453.5|33589.5|33448.5|33597.1|33456.1|33586.2|33445.2|16
1625240790000|2021-07-02 15:46:30|33586.5|33445.5|33575.6|33434.6|33589.5|33448.5|33575.6|33434.6|24
1625240800000|2021-07-02 15:46:40|33576.5|33435.5|33575.2|33434.2|33580.6|33439.6|33574.5|33433.5|24
1625240810000|2021-07-02 15:46:50|33575.9|33434.9|33584.5|33443.5|33586.4|33445.4|33575.9|33434.9|31
1625240820000|2021-07-02 15:47:00|33584.6|33443.6|33563.8|33422.8|33584.9|33443.9|33563.8|33422.8|32
1625240830000|2021-07-02 15:47:10|33566|33425|33566.9|33425.9|33566.9|33425.9|33562.6|33421.6|18
1625240840000|2021-07-02 15:47:20|33567.2|33426.2|33561.7|33420.7|33572.3|33431.3|33558.4|33417.4|29
1625240850000|2021-07-02 15:47:30|33561.8|33420.8|33575.6|33434.6|33575.6|33434.6|33561|33420|24
1625240860000|2021-07-02 15:47:40|33577.2|33436.2|33584.7|33443.7|33588.2|33447.2|33577.2|33436.2|30
1625240870000|2021-07-02 15:47:50|33583.8|33442.8|33586.9|33445.9|33588.4|33447.4|33581.6|33440.6|27
1625240880000|2021-07-02 15:48:00|33588.1|33447.1|33599.6|33458.6|33600.4|33459.4|33588.1|33447.1|25
1625240890000|2021-07-02 15:48:10|33598.4|33457.4|33601.5|33460.5|33601.5|33460.5|33594.3|33453.3|33
1625240900000|2021-07-02 15:48:20|33599.6|33458.6|33621.1|33480.1|33621.1|33480.1|33599.2|33458.2|35
1625240910000|2021-07-02 15:48:30|33621|33480|33620.7|33479.7|33625.6|33484.6|33615.1|33474.1|29
1625240920000|2021-07-02 15:48:40|33616.7|33475.7|33616.5|33475.5|33619.2|33478.2|33614.9|33473.9|19
1625240930000|2021-07-02 15:48:50|33619.2|33478.2|33609.3|33468.3|33619.2|33478.2|33609.1|33468.1|26
1625240940000|2021-07-02 15:49:00|33609.7|33468.7|33599.4|33458.4|33610.3|33469.3|33593.4|33452.4|28
1625240950000|2021-07-02 15:49:10|33599.3|33458.3|33603.8|33462.8|33605.8|33464.8|33598.6|33457.6|31
1625240960000|2021-07-02 15:49:20|33603|33462|33613.8|33472.8|33614.6|33473.6|33603|33462|28
1625240970000|2021-07-02 15:49:30|33614.5|33473.5|33650.8|33509.8|33650.8|33509.8|33613.6|33472.6|36
1625240980000|2021-07-02 15:49:40|33650.7|33509.7|33622.3|33481.3|33650.7|33509.7|33620|33479|29
1625240990000|2021-07-02 15:49:50|33620.9|33479.9|33626.5|33485.5|33632.8|33491.8|33620.9|33479.9|36
1625241000000|2021-07-02 15:50:00|33628.8|33487.8|33624.5|33483.5|33635.7|33494.7|33622.7|33481.7|35
1625241010000|2021-07-02 15:50:10|33624.9|33483.9|33615|33474|33624.9|33483.9|33605.3|33464.3|28
1625241020000|2021-07-02 15:50:20|33612.6|33471.6|33601.9|33460.9|33616.1|33475.1|33601.9|33460.9|32
1625241030000|2021-07-02 15:50:30|33602.3|33461.3|33622.2|33481.2|33622.2|33481.2|33602.3|33461.3|29
1625241040000|2021-07-02 15:50:40|33625.6|33484.6|33617.7|33476.7|33628.5|33487.5|33617.1|33476.1|29
1625241050000|2021-07-02 15:50:50|33616.8|33475.8|33609.6|33468.6|33622.4|33481.4|33609.6|33468.6|24
1625241060000|2021-07-02 15:51:00|33606.9|33465.9|33606.3|33465.3|33607|33466|33602.8|33461.8|32
1625241070000|2021-07-02 15:51:10|33607.7|33466.7|33616.7|33475.7|33624.1|33483.1|33606.5|33465.5|36
1625241080000|2021-07-02 15:51:20|33618.1|33477.1|33610|33469|33623.3|33482.3|33609.6|33468.6|38
1625241090000|2021-07-02 15:51:30|33608.6|33467.6|33597.8|33456.8|33611.3|33470.3|33597.8|33456.8|30
1625241100000|2021-07-02 15:51:40|33597.7|33456.7|33598.1|33457.1|33606.2|33465.2|33597.5|33456.5|30
1625241110000|2021-07-02 15:51:50|33597.5|33456.5|33603.4|33462.4|33603.4|33462.4|33596.5|33455.5|15
1625241120000|2021-07-02 15:52:00|33600.9|33459.9|33596.5|33455.5|33600.9|33459.9|33595.4|33454.4|22
1625241130000|2021-07-02 15:52:10|33593.5|33452.5|33600.3|33459.3|33600.3|33459.3|33589.6|33448.6|25
1625241140000|2021-07-02 15:52:20|33600.4|33459.4|33591.6|33450.6|33603.9|33462.9|33591.6|33450.6|29
1625241150000|2021-07-02 15:52:30|33593|33452|33592.1|33451.1|33596.2|33455.2|33590.1|33449.1|27
1625241160000|2021-07-02 15:52:40|33591.7|33450.7|33591.1|33450.1|33594.5|33453.5|33587.5|33446.5|11
1625241170000|2021-07-02 15:52:50|33590.1|33449.1|33595.5|33454.5|33603.6|33462.6|33590.1|33449.1|31
1625241180000|2021-07-02 15:53:00|33593|33452|33590.8|33449.8|33594.4|33453.4|33588.8|33447.8|26
1625241190000|2021-07-02 15:53:10|33590.2|33449.2|33597.1|33456.1|33597.1|33456.1|33582.3|33441.3|24
1625241200000|2021-07-02 15:53:20|33597.2|33456.2|33584.8|33443.8|33599.8|33458.8|33583.6|33442.6|33
1625241210000|2021-07-02 15:53:30|33583.2|33442.2|33593.6|33452.6|33595.5|33454.5|33583.2|33442.2|36
1625241220000|2021-07-02 15:53:40|33593.5|33452.5|33589.9|33448.9|33593.5|33452.5|33589.9|33448.9|28
1625241230000|2021-07-02 15:53:50|33589.5|33448.5|33589.6|33448.6|33589.8|33448.8|33585.6|33444.6|27
1625241240000|2021-07-02 15:54:00|33589.3|33448.3|33604.5|33463.5|33604.5|33463.5|33586.5|33445.5|30
1625241250000|2021-07-02 15:54:10|33601.4|33460.4|33598|33457|33601.4|33460.4|33594.7|33453.7|35
1625241260000|2021-07-02 15:54:20|33596.4|33455.4|33595.6|33454.6|33598.7|33457.7|33587.3|33446.3|34
1625241270000|2021-07-02 15:54:30|33596.5|33455.5|33588.2|33447.2|33596.8|33455.8|33586.1|33445.1|34
1625241280000|2021-07-02 15:54:40|33587.6|33446.6|33599.9|33458.9|33599.9|33458.9|33580.9|33439.9|30
1625241290000|2021-07-02 15:54:50|33600.2|33459.2|33601.8|33460.8|33603.2|33462.2|33600.2|33459.2|19
1625241300000|2021-07-02 15:55:00|33601.6|33460.6|33618.4|33477.4|33618.4|33477.4|33601.6|33460.6|25
1625241310000|2021-07-02 15:55:10|33618.5|33477.5|33602.3|33461.3|33619.9|33478.9|33602.3|33461.3|22
1625241320000|2021-07-02 15:55:20|33602.6|33461.6|33620.2|33479.2|33623.4|33482.4|33600.8|33459.8|31
1625241330000|2021-07-02 15:55:30|33620.1|33479.1|33620.5|33479.5|33622.3|33481.3|33616.5|33475.5|18
1625241340000|2021-07-02 15:55:40|33620.6|33479.6|33636.8|33495.8|33636.8|33495.8|33620.5|33479.5|28
1625241350000|2021-07-02 15:55:50|33637.8|33496.8|33631.6|33490.6|33639.4|33498.4|33625.2|33484.2|35
1625241360000|2021-07-02 15:56:00|33631.7|33490.7|33619.6|33478.6|33632.8|33491.8|33619.4|33478.4|29
1625241370000|2021-07-02 15:56:10|33620|33479|33631.2|33490.2|33631.2|33490.2|33614.9|33473.9|31
1625241380000|2021-07-02 15:56:20|33633|33492|33634.4|33493.4|33638.9|33497.9|33628|33487|25
1625241390000|2021-07-02 15:56:30|33635.6|33494.6|33638.3|33497.3|33638.3|33497.3|33633|33492|30
1625241400000|2021-07-02 15:56:40|33638.4|33497.4|33646.9|33505.9|33650.3|33509.3|33636.9|33495.9|26
1625241410000|2021-07-02 15:56:50|33646.8|33505.8|33644.3|33503.3|33647.8|33506.8|33641.6|33500.6|18
1625241420000|2021-07-02 15:57:00|33648.7|33507.7|33652.6|33511.6|33653.7|33512.7|33648.7|33507.7|28
1625241430000|2021-07-02 15:57:10|33653.2|33512.2|33655.2|33514.2|33659.8|33518.8|33652.4|33511.4|21
1625241440000|2021-07-02 15:57:20|33655.3|33514.3|33690.6|33549.6|33727.2|33586.2|33655.2|33514.2|37
1625241450000|2021-07-02 15:57:30|33690.7|33549.7|33696|33555|33706|33565|33690.7|33549.7|26
1625241460000|2021-07-02 15:57:40|33698.4|33557.4|33713.1|33572.1|33714|33573|33698.4|33557.4|36
1625241470000|2021-07-02 15:57:50|33712.9|33571.9|33712.5|33571.5|33715.6|33574.6|33709.3|33568.3|34
1625241480000|2021-07-02 15:58:00|33712.1|33571.1|33692.3|33551.3|33712.1|33571.1|33692.3|33551.3|36
1625241490000|2021-07-02 15:58:10|33691|33550|33681|33540|33691|33550|33681|33540|31
1625241500000|2021-07-02 15:58:20|33683.3|33542.3|33684|33543|33684.9|33543.9|33682|33541|23
1625241510000|2021-07-02 15:58:30|33682.2|33541.2|33684|33543|33684.2|33543.2|33681.7|33540.7|9
1625241520000|2021-07-02 15:58:40|33683.7|33542.7|33684.1|33543.1|33686.3|33545.3|33683.2|33542.2|14
1625241530000|2021-07-02 15:58:50|33683.1|33542.1|33690.1|33549.1|33691.6|33550.6|33683.1|33542.1|30
1625241540000|2021-07-02 15:59:00|33689.8|33548.8|33701.4|33560.4|33715.6|33574.6|33689.8|33548.8|31
1625241550000|2021-07-02 15:59:10|33702.4|33561.4|33698.5|33557.5|33718.7|33577.7|33697.3|33556.3|39
1625241560000|2021-07-02 15:59:20|33699.4|33558.4|33728.1|33587.1|33728.1|33587.1|33699.4|33558.4|35
1625241570000|2021-07-02 15:59:30|33728.8|33587.8|33731.7|33590.7|33739.5|33598.5|33726.5|33585.5|37
1625241580000|2021-07-02 15:59:40|33733.2|33592.2|33737.5|33596.5|33739.5|33598.5|33727|33586|34
1625241590000|2021-07-02 15:59:50|33734.1|33593.1|33777.4|33636.4|33777.4|33636.4|33722|33581|38
1625241600000|2021-07-02 16:00:00|33776|33635|33778.8|33637.8|33779.8|33638.8|33775.3|33634.3|29
1625241610000|2021-07-02 16:00:10|33779.7|33638.7|33780.2|33639.2|33787|33646|33779.7|33638.7|31
1625241620000|2021-07-02 16:00:20|33780.3|33639.3|33774.7|33633.7|33785.2|33644.2|33771.3|33630.3|34
1625241630000|2021-07-02 16:00:30|33774.4|33633.4|33771.3|33630.3|33774.7|33633.7|33768.2|33627.2|36
1625241640000|2021-07-02 16:00:40|33771.5|33630.5|33742.4|33601.4|33773.4|33632.4|33742.4|33601.4|35
1625241650000|2021-07-02 16:00:50|33742.6|33601.6|33719.7|33578.7|33742.6|33601.6|33718.6|33577.6|35
1625241660000|2021-07-02 16:01:00|33719.5|33578.5|33744.5|33603.5|33747.5|33606.5|33719.5|33578.5|34
1625241670000|2021-07-02 16:01:10|33743.5|33602.5|33736.1|33595.1|33764.3|33623.3|33732.9|33591.9|38
1625241680000|2021-07-02 16:01:20|33737.1|33596.1|33733.1|33592.1|33737.1|33596.1|33731.3|33590.3|31
1625241690000|2021-07-02 16:01:30|33733.2|33592.2|33739.1|33598.1|33739.6|33598.6|33733.2|33592.2|23
1625241700000|2021-07-02 16:01:40|33739|33598|33721.9|33580.9|33739.1|33598.1|33717.9|33576.9|30
1625241710000|2021-07-02 16:01:50|33702.7|33561.7|33713.5|33572.5|33713.9|33572.9|33701.7|33560.7|31
1625241720000|2021-07-02 16:02:00|33705.3|33564.3|33713.2|33572.2|33719.5|33578.5|33702.8|33561.8|31
1625241730000|2021-07-02 16:02:10|33707.6|33566.6|33732.2|33591.2|33750.5|33609.5|33704.6|33563.6|36
1625241740000|2021-07-02 16:02:20|33729.5|33588.5|33722.9|33581.9|33729.5|33588.5|33718.5|33577.5|30
1625241750000|2021-07-02 16:02:30|33728.3|33587.3|33729.3|33588.3|33734.9|33593.9|33721.7|33580.7|38
1625241760000|2021-07-02 16:02:40|33729.8|33588.8|33722.7|33581.7|33730.1|33589.1|33721.7|33580.7|33
1625241770000|2021-07-02 16:02:50|33721.1|33580.1|33722.3|33581.3|33724.3|33583.3|33717.1|33576.1|30
1625241780000|2021-07-02 16:03:00|33722.6|33581.6|33716.9|33575.9|33725.9|33584.9|33703.7|33562.7|29
1625241790000|2021-07-02 16:03:10|33717.7|33576.7|33713.6|33572.6|33722.6|33581.6|33707.4|33566.4|38
1625241800000|2021-07-02 16:03:20|33712.4|33571.4|33711|33570|33719.2|33578.2|33700.9|33559.9|35
1625241810000|2021-07-02 16:03:30|33710.7|33569.7|33714.9|33573.9|33715.5|33574.5|33707.3|33566.3|29
1625241820000|2021-07-02 16:03:40|33715.5|33574.5|33702.7|33561.7|33715.5|33574.5|33701.2|33560.2|34
1625241830000|2021-07-02 16:03:50|33707.8|33566.8|33700.4|33559.4|33707.8|33566.8|33697.2|33556.2|33
1625241840000|2021-07-02 16:04:00|33700.8|33559.8|33694.9|33553.9|33706.6|33565.6|33691.3|33550.3|29
1625241850000|2021-07-02 16:04:10|33696.7|33555.7|33688.5|33547.5|33701.9|33560.9|33687.4|33546.4|25
1625241860000|2021-07-02 16:04:20|33687.5|33546.5|33687.7|33546.7|33689.1|33548.1|33684.5|33543.5|29
1625241870000|2021-07-02 16:04:30|33688.6|33547.6|33686|33545|33691.9|33550.9|33684.3|33543.3|35
1625241880000|2021-07-02 16:04:40|33686.3|33545.3|33684.2|33543.2|33686.4|33545.4|33683.6|33542.6|27
1625241890000|2021-07-02 16:04:50|33684.5|33543.5|33695.7|33554.7|33699.4|33558.4|33683.7|33542.7|30
1625241900000|2021-07-02 16:05:00|33695.5|33554.5|33721.4|33580.4|33724.6|33583.6|33695.1|33554.1|34
1625241910000|2021-07-02 16:05:10|33721.3|33580.3|33701.9|33560.9|33721.3|33580.3|33701.4|33560.4|33
1625241920000|2021-07-02 16:05:20|33703.6|33562.6|33704.5|33563.5|33711|33570|33703.6|33562.6|31
1625241930000|2021-07-02 16:05:30|33703.9|33562.9|33693.8|33552.8|33706.7|33565.7|33693.7|33552.7|27
1625241940000|2021-07-02 16:05:40|33695.1|33554.1|33693.1|33552.1|33696.2|33555.2|33692.3|33551.3|35
1625241950000|2021-07-02 16:05:50|33691.9|33550.9|33697.9|33556.9|33701|33560|33688.2|33547.2|33
1625241960000|2021-07-02 16:06:00|33698.2|33557.2|33689.8|33548.8|33698.9|33557.9|33689.8|33548.8|32
1625241970000|2021-07-02 16:06:10|33687.8|33546.8|33692.1|33551.1|33692.1|33551.1|33683|33542|25
1625241980000|2021-07-02 16:06:20|33692.8|33551.8|33688.6|33547.6|33693.5|33552.5|33686.7|33545.7|33
1625241990000|2021-07-02 16:06:30|33687.8|33546.8|33685.7|33544.7|33689.5|33548.5|33685.7|33544.7|20
1625242000000|2021-07-02 16:06:40|33686.8|33545.8|33686.6|33545.6|33689|33548|33685.4|33544.4|21
1625242010000|2021-07-02 16:06:50|33685.8|33544.8|33688.3|33547.3|33688.6|33547.6|33683.6|33542.6|34
1625242020000|2021-07-02 16:07:00|33687.3|33546.3|33686.2|33545.2|33687.6|33546.6|33684.6|33543.6|21
1625242030000|2021-07-02 16:07:10|33686|33545|33687.1|33546.1|33689|33548|33684.5|33543.5|22
1625242040000|2021-07-02 16:07:20|33687.3|33546.3|33684|33543|33688.6|33547.6|33683.9|33542.9|15
1625242050000|2021-07-02 16:07:30|33684.2|33543.2|33681.2|33540.2|33684.3|33543.3|33680.2|33539.2|19
1625242060000|2021-07-02 16:07:40|33683|33542|33682.2|33541.2|33683|33542|33680.9|33539.9|8
1625242070000|2021-07-02 16:07:50|33682.1|33541.1|33678.4|33537.4|33687.2|33546.2|33678.4|33537.4|15
1625242080000|2021-07-02 16:08:00|33679|33538|33677.3|33536.3|33679.6|33538.6|33677.3|33536.3|11
1625242090000|2021-07-02 16:08:10|33678.6|33537.6|33678.2|33537.2|33678.8|33537.8|33678.1|33537.1|5
1625242100000|2021-07-02 16:08:20|33678.1|33537.1|33677.9|33536.9|33678.5|33537.5|33677.7|33536.7|5
1625242110000|2021-07-02 16:08:30|33678.6|33537.6|33676.4|33535.4|33678.6|33537.6|33676.4|33535.4|7
1625242120000|2021-07-02 16:08:40|33676.5|33535.5|33675.8|33534.8|33678.4|33537.4|33675.8|33534.8|15
1625242130000|2021-07-02 16:08:50|33672.9|33531.9|33670|33529|33677.5|33536.5|33670|33529|16
1625242140000|2021-07-02 16:09:00|33668.7|33527.7|33677.2|33536.2|33678.6|33537.6|33666.6|33525.6|22
1625242150000|2021-07-02 16:09:10|33677.9|33536.9|33674.7|33533.7|33687.2|33546.2|33674.7|33533.7|26
1625242160000|2021-07-02 16:09:20|33676.6|33535.6|33672.1|33531.1|33678.4|33537.4|33670|33529|13
1625242170000|2021-07-02 16:09:30|33668.7|33527.7|33635.7|33494.7|33669.4|33528.4|33630.4|33489.4|35
1625242180000|2021-07-02 16:09:40|33634.3|33493.3|33632.7|33491.7|33635.3|33494.3|33626.8|33485.8|29
1625242190000|2021-07-02 16:09:50|33632.5|33491.5|33624.4|33483.4|33633.2|33492.2|33622|33481|34
1625242200000|2021-07-02 16:10:00|33629.7|33488.7|33633.6|33492.6|33637.5|33496.5|33620.4|33479.4|34
1625242210000|2021-07-02 16:10:10|33633.7|33492.7|33631.9|33490.9|33637.7|33496.7|33630.4|33489.4|23
1625242220000|2021-07-02 16:10:20|33631.8|33490.8|33628.1|33487.1|33635.9|33494.9|33628.1|33487.1|33
1625242230000|2021-07-02 16:10:30|33631.8|33490.8|33621.9|33480.9|33635.5|33494.5|33621.9|33480.9|39
1625242240000|2021-07-02 16:10:40|33622.8|33481.8|33612.7|33471.7|33623.6|33482.6|33612.7|33471.7|23
1625242250000|2021-07-02 16:10:50|33612.9|33471.9|33613.7|33472.7|33615|33474|33607.2|33466.2|20
1625242260000|2021-07-02 16:11:00|33616.2|33475.2|33619.5|33478.5|33633.9|33492.9|33616.2|33475.2|35
1625242270000|2021-07-02 16:11:10|33619|33478|33599.2|33458.2|33621.4|33480.4|33598.4|33457.4|38
1625242280000|2021-07-02 16:11:20|33600.2|33459.2|33594|33453|33600.2|33459.2|33593|33452|31
1625242290000|2021-07-02 16:11:30|33594.1|33453.1|33596.5|33455.5|33599.1|33458.1|33593.1|33452.1|33
1625242300000|2021-07-02 16:11:40|33596.3|33455.3|33596.6|33455.6|33610|33469|33596.3|33455.3|36
1625242310000|2021-07-02 16:11:50|33596.9|33455.9|33602.1|33461.1|33606.7|33465.7|33595.2|33454.2|35
1625242320000|2021-07-02 16:12:00|33601.8|33460.8|33610.8|33469.8|33612.5|33471.5|33600.4|33459.4|31
1625242330000|2021-07-02 16:12:10|33609.7|33468.7|33597.5|33456.5|33609.7|33468.7|33596.5|33455.5|31
1625242340000|2021-07-02 16:12:20|33597.1|33456.1|33594.6|33453.6|33602.2|33461.2|33594.5|33453.5|26
1625242350000|2021-07-02 16:12:30|33596.3|33455.3|33595.1|33454.1|33596.5|33455.5|33594.5|33453.5|17
1625242360000|2021-07-02 16:12:40|33595.8|33454.8|33600.4|33459.4|33601.6|33460.6|33590.7|33449.7|29
1625242370000|2021-07-02 16:12:50|33600.2|33459.2|33617.4|33476.4|33617.4|33476.4|33598.1|33457.1|38
1625242380000|2021-07-02 16:13:00|33615.6|33474.6|33633.7|33492.7|33634.4|33493.4|33615.1|33474.1|33
1625242390000|2021-07-02 16:13:10|33629.6|33488.6|33632.9|33491.9|33638|33497|33629.6|33488.6|26
1625242400000|2021-07-02 16:13:20|33633|33492|33635.6|33494.6|33635.8|33494.8|33632.3|33491.3|28
1625242410000|2021-07-02 16:13:30|33634.5|33493.5|33652.2|33511.2|33653.2|33512.2|33634|33493|26
1625242420000|2021-07-02 16:13:40|33649.8|33508.8|33663.4|33522.4|33670.5|33529.5|33649.8|33508.8|11
1625242430000|2021-07-02 16:13:50|33664.3|33523.3|33664.6|33523.6|33664.6|33523.6|33654.7|33513.7|21
1625242440000|2021-07-02 16:14:00|33663.3|33522.3|33692.4|33551.4|33695.4|33554.4|33662.2|33521.2|25
1625242450000|2021-07-02 16:14:10|33691.8|33550.8|33671.2|33530.2|33691.8|33550.8|33669.7|33528.7|31
1625242460000|2021-07-02 16:14:20|33671.4|33530.4|33681.4|33540.4|33681.5|33540.5|33667.8|33526.8|34
1625242470000|2021-07-02 16:14:30|33681.3|33540.3|33688.7|33547.7|33692.1|33551.1|33680.1|33539.1|34
1625242480000|2021-07-02 16:14:40|33688.8|33547.8|33693|33552|33694.8|33553.8|33688|33547|28
1625242490000|2021-07-02 16:14:50|33693.3|33552.3|33693.8|33552.8|33694.6|33553.6|33692.8|33551.8|27
1625242500000|2021-07-02 16:15:00|33694|33553|33694.6|33553.6|33697|33556|33693.7|33552.7|21
1625242510000|2021-07-02 16:15:10|33695.5|33554.5|33729.2|33588.2|33729.3|33588.3|33693|33552|27
1625242520000|2021-07-02 16:15:20|33728.7|33587.7|33727.8|33586.8|33730.3|33589.3|33724.7|33583.7|28
1625242530000|2021-07-02 16:15:30|33736.9|33595.9|33733.3|33592.3|33740.1|33599.1|33731.3|33590.3|30
1625242540000|2021-07-02 16:15:40|33733.2|33592.2|33743.9|33602.9|33743.9|33602.9|33733.2|33592.2|24
1625242550000|2021-07-02 16:15:50|33743.2|33602.2|33757.9|33616.9|33758.6|33617.6|33741.8|33600.8|33
1625242560000|2021-07-02 16:16:00|33757.5|33616.5|33761.5|33620.5|33762.5|33621.5|33750.7|33609.7|20
1625242570000|2021-07-02 16:16:10|33763.9|33622.9|33755.3|33614.3|33766.7|33625.7|33754.1|33613.1|29
1625242580000|2021-07-02 16:16:20|33755.4|33614.4|33743.5|33602.5|33755.4|33614.4|33743.1|33602.1|37
1625242590000|2021-07-02 16:16:30|33743.3|33602.3|33750.6|33609.6|33750.6|33609.6|33739.7|33598.7|25
1625242600000|2021-07-02 16:16:40|33751.6|33610.6|33740.7|33599.7|33753.2|33612.2|33740.7|33599.7|17
1625242610000|2021-07-02 16:16:50|33739.9|33598.9|33737.4|33596.4|33739.9|33598.9|33736.8|33595.8|28
1625242620000|2021-07-02 16:17:00|33737.2|33596.2|33734.7|33593.7|33741.5|33600.5|33734.7|33593.7|24
1625242630000|2021-07-02 16:17:10|33733.8|33592.8|33707.2|33566.2|33733.8|33592.8|33707.2|33566.2|33
1625242640000|2021-07-02 16:17:20|33707.5|33566.5|33714.4|33573.4|33717.7|33576.7|33698|33557|36
1625242650000|2021-07-02 16:17:30|33721.2|33580.2|33704.7|33563.7|33721.2|33580.2|33701.3|33560.3|40
1625242660000|2021-07-02 16:17:40|33702.7|33561.7|33703.1|33562.1|33715.5|33574.5|33700.5|33559.5|34
1625242670000|2021-07-02 16:17:50|33705.1|33564.1|33706.7|33565.7|33707|33566|33701|33560|22
1625242680000|2021-07-02 16:18:00|33705.7|33564.7|33693.9|33552.9|33708.6|33567.6|33693.3|33552.3|29
1625242690000|2021-07-02 16:18:10|33693.6|33552.6|33691.6|33550.6|33695.7|33554.7|33690.7|33549.7|19
1625242700000|2021-07-02 16:18:20|33691.4|33550.4|33689|33548|33691.9|33550.9|33685.8|33544.8|26
1625242710000|2021-07-02 16:18:30|33686.5|33545.5|33684.5|33543.5|33687.6|33546.6|33684|33543|32
1625242720000|2021-07-02 16:18:40|33684.6|33543.6|33683.6|33542.6|33684.8|33543.8|33683.6|33542.6|22
1625242730000|2021-07-02 16:18:50|33683.7|33542.7|33684.7|33543.7|33685|33544|33683.2|33542.2|21
1625242740000|2021-07-02 16:19:00|33684.8|33543.8|33683.4|33542.4|33684.9|33543.9|33682.9|33541.9|20
1625242750000|2021-07-02 16:19:10|33682.8|33541.8|33689.8|33548.8|33707.9|33566.9|33682.8|33541.8|30
1625242760000|2021-07-02 16:19:20|33690.2|33549.2|33697|33556|33700.8|33559.8|33686.3|33545.3|34
1625242770000|2021-07-02 16:19:30|33697.5|33556.5|33697.1|33556.1|33701.5|33560.5|33694.7|33553.7|25
1625242780000|2021-07-02 16:19:40|33697.9|33556.9|33700.2|33559.2|33701.6|33560.6|33697.9|33556.9|20
1625242790000|2021-07-02 16:19:50|33700.3|33559.3|33704.7|33563.7|33704.7|33563.7|33700.3|33559.3|20
1625242800000|2021-07-02 16:20:00|33704.2|33563.2|33706.1|33565.1|33706.1|33565.1|33699.9|33558.9|15
1625242810000|2021-07-02 16:20:10|33704.9|33563.9|33733.4|33592.4|33733.9|33592.9|33704.9|33563.9|25
1625242820000|2021-07-02 16:20:20|33733.1|33592.1|33738.5|33597.5|33739.8|33598.8|33732.9|33591.9|24
1625242830000|2021-07-02 16:20:30|33738.3|33597.3|33737|33596|33740.4|33599.4|33737|33596|27
1625242840000|2021-07-02 16:20:40|33736.9|33595.9|33738.4|33597.4|33740.8|33599.8|33736.8|33595.8|32
1625242850000|2021-07-02 16:20:50|33738.2|33597.2|33747.2|33606.2|33747.7|33606.7|33738.2|33597.2|34
1625242860000|2021-07-02 16:21:00|33747.4|33606.4|33754.7|33613.7|33755.1|33614.1|33745.5|33604.5|31
1625242870000|2021-07-02 16:21:10|33754.4|33613.4|33840.5|33699.5|33844.5|33703.5|33753.8|33612.8|38
1625242880000|2021-07-02 16:21:20|33840.6|33699.6|33829.1|33688.1|33846.3|33705.3|33804.2|33663.2|36
1625242890000|2021-07-02 16:21:30|33828.9|33687.9|33802.6|33661.6|33832.3|33691.3|33802.6|33661.6|36
1625242900000|2021-07-02 16:21:40|33803.4|33662.4|33744.9|33603.9|33803.4|33662.4|33744.9|33603.9|38
1625242910000|2021-07-02 16:21:50|33745.7|33604.7|33713.6|33572.6|33745.7|33604.7|33711.6|33570.6|36
1625242920000|2021-07-02 16:22:00|33711.1|33570.1|33741|33600|33741|33600|33710.1|33569.1|34
1625242930000|2021-07-02 16:22:10|33738.4|33597.4|33700.1|33559.1|33738.4|33597.4|33690.4|33549.4|36
1625242940000|2021-07-02 16:22:20|33698.1|33557.1|33697.7|33556.7|33699.1|33558.1|33687.3|33546.3|32
1625242950000|2021-07-02 16:22:30|33696.9|33555.9|33675.9|33534.9|33702|33561|33674.7|33533.7|33
1625242960000|2021-07-02 16:22:40|33675.3|33534.3|33674.1|33533.1|33676|33535|33674.1|33533.1|23
1625242970000|2021-07-02 16:22:50|33674|33533|33670|33529|33675.1|33534.1|33668.4|33527.4|33
1625242980000|2021-07-02 16:23:00|33669.8|33528.8|33677.4|33536.4|33682|33541|33669.6|33528.6|30
1625242990000|2021-07-02 16:23:10|33676.6|33535.6|33670.3|33529.3|33676.6|33535.6|33667|33526|24
1625243000000|2021-07-02 16:23:20|33670.5|33529.5|33652.1|33511.1|33670.5|33529.5|33651.7|33510.7|29
1625243010000|2021-07-02 16:23:30|33652|33511|33648.4|33507.4|33655.5|33514.5|33648.4|33507.4|32
1625243020000|2021-07-02 16:23:40|33647.4|33506.4|33640.2|33499.2|33650.3|33509.3|33638.5|33497.5|34
1625243030000|2021-07-02 16:23:50|33638.4|33497.4|33640.8|33499.8|33648.6|33507.6|33635.6|33494.6|35
1625243040000|2021-07-02 16:24:00|33641|33500|33633.9|33492.9|33646.2|33505.2|33632.1|33491.1|28
1625243050000|2021-07-02 16:24:10|33633.8|33492.8|33630.9|33489.9|33641.1|33500.1|33630.9|33489.9|32
1625243060000|2021-07-02 16:24:20|33631.3|33490.3|33620.9|33479.9|33631.3|33490.3|33620.9|33479.9|30
1625243070000|2021-07-02 16:24:30|33621|33480|33624.3|33483.3|33628.7|33487.7|33621|33480|35
1625243080000|2021-07-02 16:24:40|33624.6|33483.6|33626.4|33485.4|33626.6|33485.6|33621.9|33480.9|35
1625243090000|2021-07-02 16:24:50|33627.2|33486.2|33640|33499|33646.7|33505.7|33627.2|33486.2|37
1625243100000|2021-07-02 16:25:00|33639|33498|33620|33479|33640.3|33499.3|33619.8|33478.8|34
1625243110000|2021-07-02 16:25:10|33619.5|33478.5|33616.6|33475.6|33619.5|33478.5|33615.1|33474.1|29
1625243120000|2021-07-02 16:25:20|33616.7|33475.7|33628.5|33487.5|33634.3|33493.3|33615.4|33474.4|32
1625243130000|2021-07-02 16:25:30|33628.4|33487.4|33627.4|33486.4|33630.8|33489.8|33624.9|33483.9|19
1625243140000|2021-07-02 16:25:40|33627.2|33486.2|33628.3|33487.3|33631.1|33490.1|33625.3|33484.3|15
1625243150000|2021-07-02 16:25:50|33627.7|33486.7|33633.8|33492.8|33634.8|33493.8|33627.7|33486.7|16
1625243160000|2021-07-02 16:26:00|33632|33491|33640.6|33499.6|33646.2|33505.2|33632|33491|24
1625243170000|2021-07-02 16:26:10|33640.7|33499.7|33647|33506|33649.2|33508.2|33638.9|33497.9|25
1625243180000|2021-07-02 16:26:20|33649.2|33508.2|33651.1|33510.1|33651.7|33510.7|33640.2|33499.2|29
1625243190000|2021-07-02 16:26:30|33650.7|33509.7|33655.9|33514.9|33656.2|33515.2|33648.1|33507.1|31
1625243200000|2021-07-02 16:26:40|33655.4|33514.4|33642.8|33501.8|33655.4|33514.4|33639.1|33498.1|35
1625243210000|2021-07-02 16:26:50|33642.5|33501.5|33631.2|33490.2|33642.5|33501.5|33627.5|33486.5|28
1625243220000|2021-07-02 16:27:00|33630.7|33489.7|33616.1|33475.1|33631.2|33490.2|33615.2|33474.2|27
1625243230000|2021-07-02 16:27:10|33616.2|33475.2|33635.3|33494.3|33638.7|33497.7|33616.2|33475.2|25
1625243240000|2021-07-02 16:27:20|33636.1|33495.1|33656.9|33515.9|33659.2|33518.2|33634.4|33493.4|37
1625243250000|2021-07-02 16:27:30|33659.7|33518.7|33658.9|33517.9|33663|33522|33655.6|33514.6|26
1625243260000|2021-07-02 16:27:40|33655.6|33514.6|33666.5|33525.5|33666.5|33525.5|33655.2|33514.2|29
1625243270000|2021-07-02 16:27:50|33665.7|33524.7|33666.9|33525.9|33667.6|33526.6|33658.8|33517.8|36
1625243280000|2021-07-02 16:28:00|33666.1|33525.1|33665.9|33524.9|33668.7|33527.7|33657.9|33516.9|31
1625243290000|2021-07-02 16:28:10|33666.4|33525.4|33683.8|33542.8|33688.5|33547.5|33664.9|33523.9|22
1625243300000|2021-07-02 16:28:20|33680.5|33539.5|33655.3|33514.3|33682.7|33541.7|33655.3|33514.3|26
1625243310000|2021-07-02 16:28:30|33654.4|33513.4|33643|33502|33654.4|33513.4|33635.6|33494.6|24
1625243320000|2021-07-02 16:28:40|33643.1|33502.1|33652.2|33511.2|33657.5|33516.5|33643.1|33502.1|39
1625243330000|2021-07-02 16:28:50|33652.4|33511.4|33655.7|33514.7|33659.7|33518.7|33652.3|33511.3|31
1625243340000|2021-07-02 16:29:00|33656|33515|33624.7|33483.7|33656.2|33515.2|33624.7|33483.7|31
1625243350000|2021-07-02 16:29:10|33628.7|33487.7|33621.4|33480.4|33629.6|33488.6|33617.2|33476.2|31
1625243360000|2021-07-02 16:29:20|33619.6|33478.6|33631|33490|33632.6|33491.6|33619.6|33478.6|31
1625243370000|2021-07-02 16:29:30|33632.6|33491.6|33628|33487|33641.7|33500.7|33623.5|33482.5|33
1625243380000|2021-07-02 16:29:40|33628.2|33487.2|33631.1|33490.1|33634.9|33493.9|33626.2|33485.2|26
1625243390000|2021-07-02 16:29:50|33629.7|33488.7|33630.2|33489.2|33634.7|33493.7|33627.4|33486.4|29
1625243400000|2021-07-02 16:30:00|33630.4|33489.4|33634.9|33493.9|33646.8|33505.8|33629.7|33488.7|36
1625243410000|2021-07-02 16:30:10|33633.1|33492.1|33622.3|33481.3|33633.1|33492.1|33622|33481|21
1625243420000|2021-07-02 16:30:20|33622.1|33481.1|33624.4|33483.4|33624.9|33483.9|33619.9|33478.9|30
1625243430000|2021-07-02 16:30:30|33622.9|33481.9|33615|33474|33629.5|33488.5|33613.9|33472.9|29
1625243440000|2021-07-02 16:30:40|33615.2|33474.2|33611.9|33470.9|33617.1|33476.1|33611.1|33470.1|25
1625243450000|2021-07-02 16:30:50|33611.1|33470.1|33604.8|33463.8|33611.3|33470.3|33602.7|33461.7|25
1625243460000|2021-07-02 16:31:00|33604|33463|33614.6|33473.6|33615.5|33474.5|33604|33463|30
1625243470000|2021-07-02 16:31:10|33614.4|33473.4|33613.1|33472.1|33614.4|33473.4|33611.3|33470.3|24
1625243480000|2021-07-02 16:31:20|33614.4|33473.4|33613.5|33472.5|33615.2|33474.2|33612|33471|16
1625243490000|2021-07-02 16:31:30|33613.3|33472.3|33601.8|33460.8|33615|33474|33601.8|33460.8|33
1625243500000|2021-07-02 16:31:40|33600.3|33459.3|33594|33453|33602.2|33461.2|33591.3|33450.3|23
1625243510000|2021-07-02 16:31:50|33594.7|33453.7|33573.4|33432.4|33594.7|33453.7|33571.7|33430.7|36
1625243520000|2021-07-02 16:32:00|33573.2|33432.2|33572.9|33431.9|33584.4|33443.4|33572.2|33431.2|36
1625243530000|2021-07-02 16:32:10|33572|33431|33583.2|33442.2|33584.1|33443.1|33571.7|33430.7|27
1625243540000|2021-07-02 16:32:20|33583|33442|33580.8|33439.8|33583.4|33442.4|33580.8|33439.8|19
1625243550000|2021-07-02 16:32:30|33581.3|33440.3|33580.4|33439.4|33583.4|33442.4|33580.4|33439.4|23
1625243560000|2021-07-02 16:32:40|33581.9|33440.9|33583.3|33442.3|33585.2|33444.2|33578.5|33437.5|27
1625243570000|2021-07-02 16:32:50|33584.7|33443.7|33587.1|33446.1|33592.8|33451.8|33583.1|33442.1|22
1625243580000|2021-07-02 16:33:00|33587.9|33446.9|33584.7|33443.7|33593.4|33452.4|33584.7|33443.7|19
1625243590000|2021-07-02 16:33:10|33585.9|33444.9|33587.8|33446.8|33593|33452|33585.9|33444.9|17
1625243600000|2021-07-02 16:33:20|33588.5|33447.5|33591.2|33450.2|33592.6|33451.6|33587.8|33446.8|18
1625243610000|2021-07-02 16:33:30|33591.1|33450.1|33581.1|33440.1|33591.1|33450.1|33578.9|33437.9|27
1625243620000|2021-07-02 16:33:40|33582.2|33441.2|33575.3|33434.3|33585|33444|33572.5|33431.5|33
1625243630000|2021-07-02 16:33:50|33575.9|33434.9|33583.1|33442.1|33585.4|33444.4|33573|33432|28
1625243640000|2021-07-02 16:34:00|33583.9|33442.9|33589.4|33448.4|33592.3|33451.3|33581.8|33440.8|31
1625243650000|2021-07-02 16:34:10|33588.9|33447.9|33587.5|33446.5|33588.9|33447.9|33578.1|33437.1|32
1625243660000|2021-07-02 16:34:20|33586.6|33445.6|33594.9|33453.9|33594.9|33453.9|33585.7|33444.7|25
1625243670000|2021-07-02 16:34:30|33595|33454|33607.9|33466.9|33608.2|33467.2|33593.7|33452.7|15
1625243680000|2021-07-02 16:34:40|33608.1|33467.1|33611.2|33470.2|33615.4|33474.4|33607.1|33466.1|33
1625243690000|2021-07-02 16:34:50|33612.8|33471.8|33611.2|33470.2|33612.8|33471.8|33593|33452|31
1625243700000|2021-07-02 16:35:00|33612.1|33471.1|33597.6|33456.6|33612.1|33471.1|33595.5|33454.5|36
1625243710000|2021-07-02 16:35:10|33597.3|33456.3|33587.9|33446.9|33597.3|33456.3|33586|33445|25
1625243720000|2021-07-02 16:35:20|33587.6|33446.6|33586|33445|33589.2|33448.2|33585.3|33444.3|20
1625243730000|2021-07-02 16:35:30|33585.6|33444.6|33585.9|33444.9|33587.1|33446.1|33583.7|33442.7|24
1625243740000|2021-07-02 16:35:40|33584.9|33443.9|33587.5|33446.5|33588.2|33447.2|33584.9|33443.9|26
1625243750000|2021-07-02 16:35:50|33587.6|33446.6|33588.9|33447.9|33589.2|33448.2|33585.1|33444.1|30
1625243760000|2021-07-02 16:36:00|33586.8|33445.8|33579.3|33438.3|33587.8|33446.8|33577.9|33436.9|33
1625243770000|2021-07-02 16:36:10|33579.5|33438.5|33582.3|33441.3|33583|33442|33572.2|33431.2|26
1625243780000|2021-07-02 16:36:20|33582.5|33441.5|33584.3|33443.3|33585.7|33444.7|33582.2|33441.2|16
1625243790000|2021-07-02 16:36:30|33584.1|33443.1|33585.6|33444.6|33585.6|33444.6|33579.6|33438.6|31
1625243800000|2021-07-02 16:36:40|33585.5|33444.5|33587.1|33446.1|33588.3|33447.3|33585.5|33444.5|24
1625243810000|2021-07-02 16:36:50|33585.4|33444.4|33579.1|33438.1|33587|33446|33579.1|33438.1|27
1625243820000|2021-07-02 16:37:00|33579.3|33438.3|33577.6|33436.6|33584.2|33443.2|33576|33435|30
1625243830000|2021-07-02 16:37:10|33577.8|33436.8|33578.3|33437.3|33578.8|33437.8|33575.4|33434.4|27
1625243840000|2021-07-02 16:37:20|33578.2|33437.2|33582|33441|33584.9|33443.9|33574.2|33433.2|30
1625243850000|2021-07-02 16:37:30|33581.9|33440.9|33584.4|33443.4|33587.8|33446.8|33581.5|33440.5|26
1625243860000|2021-07-02 16:37:40|33586.1|33445.1|33585.2|33444.2|33586.1|33445.1|33583.8|33442.8|19
1625243870000|2021-07-02 16:37:50|33586.8|33445.8|33587.2|33446.2|33587.9|33446.9|33585.8|33444.8|27
1625243880000|2021-07-02 16:38:00|33587.1|33446.1|33581.3|33440.3|33587.1|33446.1|33578.5|33437.5|23
1625243890000|2021-07-02 16:38:10|33582.3|33441.3|33580.6|33439.6|33583.3|33442.3|33579.7|33438.7|22
1625243900000|2021-07-02 16:38:20|33580.7|33439.7|33577.3|33436.3|33581.2|33440.2|33576.9|33435.9|19
1625243910000|2021-07-02 16:38:30|33577.1|33436.1|33575.9|33434.9|33578.2|33437.2|33574.8|33433.8|18
1625243920000|2021-07-02 16:38:40|33575|33434|33575.6|33434.6|33576.7|33435.7|33575|33434|25
1625243930000|2021-07-02 16:38:50|33576.4|33435.4|33579.6|33438.6|33579.6|33438.6|33576.2|33435.2|23
1625243940000|2021-07-02 16:39:00|33578.7|33437.7|33560.7|33419.7|33578.7|33437.7|33560.7|33419.7|32
1625243950000|2021-07-02 16:39:10|33560.6|33419.6|33551.2|33410.2|33561|33420|33550.9|33409.9|23
1625243960000|2021-07-02 16:39:20|33550.9|33409.9|33560.3|33419.3|33560.6|33419.6|33545.5|33404.5|31
1625243970000|2021-07-02 16:39:30|33559.8|33418.8|33557.1|33416.1|33559.8|33418.8|33557.1|33416.1|17
1625243980000|2021-07-02 16:39:40|33557|33416|33549.8|33408.8|33557|33416|33545.8|33404.8|29
1625243990000|2021-07-02 16:39:50|33551.7|33410.7|33559.7|33418.7|33559.9|33418.9|33551|33410|29
1625244000000|2021-07-02 16:40:00|33559.9|33418.9|33541.5|33400.5|33559.9|33418.9|33539.9|33398.9|33
1625244010000|2021-07-02 16:40:10|33541|33400|33541.3|33400.3|33545.8|33404.8|33536.8|33395.8|33
1625244020000|2021-07-02 16:40:20|33542.4|33401.4|33534.3|33393.3|33543.7|33402.7|33534.1|33393.1|30
1625244030000|2021-07-02 16:40:30|33534.6|33393.6|33542.6|33401.6|33544|33403|33534.3|33393.3|26
1625244040000|2021-07-02 16:40:40|33541.8|33400.8|33546.2|33405.2|33555.4|33414.4|33539.7|33398.7|35
1625244050000|2021-07-02 16:40:50|33547.6|33406.6|33545.5|33404.5|33547.8|33406.8|33542.1|33401.1|27
1625244060000|2021-07-02 16:41:00|33545.2|33404.2|33548.7|33407.7|33549.2|33408.2|33544.4|33403.4|29
1625244070000|2021-07-02 16:41:10|33547.8|33406.8|33530.3|33389.3|33554.4|33413.4|33530.3|33389.3|29
1625244080000|2021-07-02 16:41:20|33530.6|33389.6|33533|33392|33535.9|33394.9|33530.6|33389.6|22
1625244090000|2021-07-02 16:41:30|33534|33393|33530.3|33389.3|33534.1|33393.1|33524.2|33383.2|33
1625244100000|2021-07-02 16:41:40|33530.6|33389.6|33528.8|33387.8|33530.6|33389.6|33524.2|33383.2|28
1625244110000|2021-07-02 16:41:50|33530.6|33389.6|33530.8|33389.8|33531|33390|33530.6|33389.6|7
1625244120000|2021-07-02 16:42:00|33531.6|33390.6|33542|33401|33555.1|33414.1|33530.8|33389.8|23
1625244130000|2021-07-02 16:42:10|33542.1|33401.1|33532.2|33391.2|33542.1|33401.1|33529.7|33388.7|34
1625244140000|2021-07-02 16:42:20|33531.6|33390.6|33525.4|33384.4|33534.2|33393.2|33524.3|33383.3|22
1625244150000|2021-07-02 16:42:30|33525.7|33384.7|33525.7|33384.7|33528.4|33387.4|33523.9|33382.9|27
1625244160000|2021-07-02 16:42:40|33525.9|33384.9|33509.6|33368.6|33527|33386|33504.7|33363.7|36
1625244170000|2021-07-02 16:42:50|33510.8|33369.8|33514.8|33373.8|33525.6|33384.6|33510.8|33369.8|38
1625244180000|2021-07-02 16:43:00|33514.3|33373.3|33517.2|33376.2|33519.4|33378.4|33512.4|33371.4|34
1625244190000|2021-07-02 16:43:10|33517.6|33376.6|33519.4|33378.4|33520.6|33379.6|33517.6|33376.6|32
1625244200000|2021-07-02 16:43:20|33519.6|33378.6|33531.1|33390.1|33536.7|33395.7|33513.7|33372.7|37
1625244210000|2021-07-02 16:43:30|33529.6|33388.6|33538|33397|33542.3|33401.3|33529.6|33388.6|37
1625244220000|2021-07-02 16:43:40|33538.1|33397.1|33540.9|33399.9|33544.2|33403.2|33537.2|33396.2|29
1625244230000|2021-07-02 16:43:50|33541.3|33400.3|33547.2|33406.2|33547.2|33406.2|33540.2|33399.2|34
1625244240000|2021-07-02 16:44:00|33548|33407|33552.9|33411.9|33552.9|33411.9|33547.8|33406.8|23
1625244250000|2021-07-02 16:44:10|33553|33412|33557.7|33416.7|33557.7|33416.7|33552.7|33411.7|26
1625244260000|2021-07-02 16:44:20|33558.3|33417.3|33556.2|33415.2|33558.3|33417.3|33552.7|33411.7|28
1625244270000|2021-07-02 16:44:30|33555.9|33414.9|33538.6|33397.6|33558.7|33417.7|33537.1|33396.1|37
1625244280000|2021-07-02 16:44:40|33535.1|33394.1|33522.3|33381.3|33535.2|33394.2|33521|33380|36
1625244290000|2021-07-02 16:44:50|33522.1|33381.1|33534.7|33393.7|33534.7|33393.7|33520.3|33379.3|27
1625244300000|2021-07-02 16:45:00|33535.6|33394.6|33541.9|33400.9|33541.9|33400.9|33532.6|33391.6|34
1625244310000|2021-07-02 16:45:10|33541.7|33400.7|33551.9|33410.9|33553.3|33412.3|33541.4|33400.4|24
1625244320000|2021-07-02 16:45:20|33553|33412|33585.1|33444.1|33586.6|33445.6|33546.3|33405.3|30
1625244330000|2021-07-02 16:45:30|33575.8|33434.8|33577|33436|33593|33452|33573.4|33432.4|21
1625244340000|2021-07-02 16:45:40|33581.9|33440.9|33589.8|33448.8|33589.8|33448.8|33580.5|33439.5|24
1625244350000|2021-07-02 16:45:50|33588.4|33447.4|33585.9|33444.9|33588.5|33447.5|33581.4|33440.4|25
1625244360000|2021-07-02 16:46:00|33587|33446|33576|33435|33587.6|33446.6|33576|33435|36
1625244370000|2021-07-02 16:46:10|33576.1|33435.1|33574.8|33433.8|33582.1|33441.1|33574.5|33433.5|25
1625244380000|2021-07-02 16:46:20|33574.2|33433.2|33569.3|33428.3|33575.5|33434.5|33568.6|33427.6|27
1625244390000|2021-07-02 16:46:30|33569.7|33428.7|33580.4|33439.4|33582.3|33441.3|33569.7|33428.7|32
1625244400000|2021-07-02 16:46:40|33579.7|33438.7|33572.7|33431.7|33583.3|33442.3|33572.7|33431.7|35
1625244410000|2021-07-02 16:46:50|33572.4|33431.4|33570.9|33429.9|33573.9|33432.9|33568.5|33427.5|27
1625244420000|2021-07-02 16:47:00|33570.6|33429.6|33563.8|33422.8|33570.7|33429.7|33562.8|33421.8|23
1625244430000|2021-07-02 16:47:10|33563.4|33422.4|33567.1|33426.1|33567.1|33426.1|33557.2|33416.2|33
1625244440000|2021-07-02 16:47:20|33565.8|33424.8|33567|33426|33571.9|33430.9|33565.8|33424.8|29
1625244450000|2021-07-02 16:47:30|33564.9|33423.9|33577.9|33436.9|33578.9|33437.9|33560.5|33419.5|33
1625244460000|2021-07-02 16:47:40|33579.4|33438.4|33601.3|33460.3|33601.3|33460.3|33579.4|33438.4|28
1625244470000|2021-07-02 16:47:50|33601.2|33460.2|33627.2|33486.2|33627.2|33486.2|33600.5|33459.5|26
1625244480000|2021-07-02 16:48:00|33627.7|33486.7|33637.3|33496.3|33639|33498|33625.9|33484.9|27
1625244490000|2021-07-02 16:48:10|33635.7|33494.7|33629.1|33488.1|33638.6|33497.6|33629.1|33488.1|18
1625244500000|2021-07-02 16:48:20|33632.1|33491.1|33655.1|33514.1|33661.2|33520.2|33629.1|33488.1|22
1625244510000|2021-07-02 16:48:30|33657.5|33516.5|33659|33518|33662.5|33521.5|33655.9|33514.9|22
1625244520000|2021-07-02 16:48:40|33657.6|33516.6|33654.2|33513.2|33662.8|33521.8|33653.2|33512.2|29
1625244530000|2021-07-02 16:48:50|33654.8|33513.8|33643.9|33502.9|33655.5|33514.5|33643.9|33502.9|35
1625244540000|2021-07-02 16:49:00|33644.2|33503.2|33666.1|33525.1|33666.1|33525.1|33644.2|33503.2|30
1625244550000|2021-07-02 16:49:10|33666.8|33525.8|33671|33530|33672|33531|33663.1|33522.1|36
1625244560000|2021-07-02 16:49:20|33671.6|33530.6|33677.6|33536.6|33678.9|33537.9|33671.6|33530.6|25
1625244570000|2021-07-02 16:49:30|33677.7|33536.7|33681.3|33540.3|33681.6|33540.6|33676.6|33535.6|30
1625244580000|2021-07-02 16:49:40|33681.5|33540.5|33676.9|33535.9|33681.7|33540.7|33676.4|33535.4|30
1625244590000|2021-07-02 16:49:50|33676.7|33535.7|33676.1|33535.1|33678.9|33537.9|33674.1|33533.1|36
1625244600000|2021-07-02 16:50:00|33675.9|33534.9|33677.1|33536.1|33678.3|33537.3|33674|33533|30
1625244610000|2021-07-02 16:50:10|33677.4|33536.4|33657.1|33516.1|33677.8|33536.8|33657.1|33516.1|35
1625244620000|2021-07-02 16:50:20|33659|33518|33657.1|33516.1|33661.2|33520.2|33650.8|33509.8|40
1625244630000|2021-07-02 16:50:30|33656.3|33515.3|33652.2|33511.2|33656.7|33515.7|33644.3|33503.3|33
1625244640000|2021-07-02 16:50:40|33648.3|33507.3|33653.9|33512.9|33662.1|33521.1|33646.2|33505.2|35
1625244650000|2021-07-02 16:50:50|33652.9|33511.9|33660.3|33519.3|33660.6|33519.6|33652.9|33511.9|32
1625244660000|2021-07-02 16:51:00|33663.8|33522.8|33666.9|33525.9|33668.6|33527.6|33661.5|33520.5|27
1625244670000|2021-07-02 16:51:10|33667.2|33526.2|33663.8|33522.8|33674.6|33533.6|33663.8|33522.8|31
1625244680000|2021-07-02 16:51:20|33662.3|33521.3|33653.6|33512.6|33665.8|33524.8|33652.3|33511.3|37
1625244690000|2021-07-02 16:51:30|33653.9|33512.9|33648.3|33507.3|33655.3|33514.3|33645.5|33504.5|37
1625244700000|2021-07-02 16:51:40|33650.4|33509.4|33661.5|33520.5|33665.4|33524.4|33650.4|33509.4|37
1625244710000|2021-07-02 16:51:50|33660.1|33519.1|33654.9|33513.9|33663.1|33522.1|33654.9|33513.9|37
1625244720000|2021-07-02 16:52:00|33655.5|33514.5|33656.9|33515.9|33661.3|33520.3|33653|33512|33
1625244730000|2021-07-02 16:52:10|33656.6|33515.6|33652.1|33511.1|33656.6|33515.6|33649.9|33508.9|35
1625244740000|2021-07-02 16:52:20|33652.2|33511.2|33653.7|33512.7|33654.1|33513.1|33652.2|33511.2|14
1625244750000|2021-07-02 16:52:30|33653.9|33512.9|33649.2|33508.2|33653.9|33512.9|33649.2|33508.2|8
1625244760000|2021-07-02 16:52:40|33649|33508|33657|33516|33657|33516|33649|33508|26
1625244770000|2021-07-02 16:52:50|33659.3|33518.3|33661.6|33520.6|33662|33521|33658.3|33517.3|31
1625244780000|2021-07-02 16:53:00|33661.3|33520.3|33664.7|33523.7|33665.9|33524.9|33659.7|33518.7|29
1625244790000|2021-07-02 16:53:10|33664.6|33523.6|33678.7|33537.7|33682.5|33541.5|33664.6|33523.6|33
1625244800000|2021-07-02 16:53:20|33678.6|33537.6|33678.2|33537.2|33679.7|33538.7|33677.9|33536.9|21
1625244810000|2021-07-02 16:53:30|33679.1|33538.1|33677.3|33536.3|33681.3|33540.3|33675.8|33534.8|30
1625244820000|2021-07-02 16:53:40|33676.6|33535.6|33682.3|33541.3|33682.7|33541.7|33672.8|33531.8|29
1625244830000|2021-07-02 16:53:50|33681.4|33540.4|33703.2|33562.2|33705.6|33564.6|33681.4|33540.4|25
1625244840000|2021-07-02 16:54:00|33704|33563|33703.7|33562.7|33708.1|33567.1|33685.8|33544.8|35
1625244850000|2021-07-02 16:54:10|33710.9|33569.9|33728.9|33587.9|33732.1|33591.1|33710.9|33569.9|37
1625244860000|2021-07-02 16:54:20|33726.7|33585.7|33722.9|33581.9|33727.7|33586.7|33713.9|33572.9|33
1625244870000|2021-07-02 16:54:30|33722|33581|33725.1|33584.1|33725.1|33584.1|33709.6|33568.6|26
1625244880000|2021-07-02 16:54:40|33725.7|33584.7|33726.1|33585.1|33730.2|33589.2|33723|33582|36
1625244890000|2021-07-02 16:54:50|33726.4|33585.4|33731.7|33590.7|33732.5|33591.5|33721.4|33580.4|24
1625244900000|2021-07-02 16:55:00|33733.4|33592.4|33733.9|33592.9|33746.9|33605.9|33730.1|33589.1|35
1625244910000|2021-07-02 16:55:10|33732.3|33591.3|33713.9|33572.9|33732.9|33591.9|33713.9|33572.9|31
1625244920000|2021-07-02 16:55:20|33713.3|33572.3|33706.5|33565.5|33713.3|33572.3|33706.1|33565.1|35
1625244930000|2021-07-02 16:55:30|33708.6|33567.6|33708.7|33567.7|33717.7|33576.7|33704.5|33563.5|34
1625244940000|2021-07-02 16:55:40|33709.8|33568.8|33692.9|33551.9|33712.2|33571.2|33692.9|33551.9|33
1625244950000|2021-07-02 16:55:50|33697.3|33556.3|33687.2|33546.2|33711.7|33570.7|33687.2|33546.2|23
1625244960000|2021-07-02 16:56:00|33688.8|33547.8|33672.1|33531.1|33696.4|33555.4|33671.3|33530.3|39
1625244970000|2021-07-02 16:56:10|33670.9|33529.9|33674|33533|33678.3|33537.3|33665.1|33524.1|28
1625244980000|2021-07-02 16:56:20|33674.8|33533.8|33671.1|33530.1|33674.8|33533.8|33668|33527|26
1625244990000|2021-07-02 16:56:30|33670.9|33529.9|33662.4|33521.4|33670.9|33529.9|33660.7|33519.7|17
1625245000000|2021-07-02 16:56:40|33661.2|33520.2|33675.2|33534.2|33677.6|33536.6|33661.2|33520.2|36
1625245010000|2021-07-02 16:56:50|33675.7|33534.7|33668.1|33527.1|33678.6|33537.6|33668.1|33527.1|36
1625245020000|2021-07-02 16:57:00|33667.8|33526.8|33660.7|33519.7|33669.9|33528.9|33660.7|33519.7|34
1625245030000|2021-07-02 16:57:10|33662.4|33521.4|33664.6|33523.6|33665.6|33524.6|33659.6|33518.6|23
1625245040000|2021-07-02 16:57:20|33664.7|33523.7|33685.5|33544.5|33687.3|33546.3|33664.1|33523.1|35
1625245050000|2021-07-02 16:57:30|33685.1|33544.1|33684.2|33543.2|33687.3|33546.3|33680.1|33539.1|36
1625245060000|2021-07-02 16:57:40|33686.4|33545.4|33684.6|33543.6|33686.4|33545.4|33676.7|33535.7|35
1625245070000|2021-07-02 16:57:50|33683.9|33542.9|33683.9|33542.9|33685.4|33544.4|33682.3|33541.3|24
1625245080000|2021-07-02 16:58:00|33683.6|33542.6|33678.3|33537.3|33685.5|33544.5|33678.3|33537.3|29
1625245090000|2021-07-02 16:58:10|33677.5|33536.5|33677.6|33536.6|33678.2|33537.2|33677.5|33536.5|8
1625245100000|2021-07-02 16:58:20|33678.2|33537.2|33680.3|33539.3|33682.3|33541.3|33678.2|33537.2|19
1625245110000|2021-07-02 16:58:30|33680.9|33539.9|33681.6|33540.6|33682.4|33541.4|33676|33535|27
1625245120000|2021-07-02 16:58:40|33682.5|33541.5|33685.2|33544.2|33686.2|33545.2|33682.5|33541.5|23
1625245130000|2021-07-02 16:58:50|33685.4|33544.4|33699.1|33558.1|33699.4|33558.4|33685.4|33544.4|26
1625245140000|2021-07-02 16:59:00|33699.3|33558.3|33692.1|33551.1|33699.3|33558.3|33687.5|33546.5|30
1625245150000|2021-07-02 16:59:10|33692.2|33551.2|33693.5|33552.5|33693.5|33552.5|33689.7|33548.7|31
1625245160000|2021-07-02 16:59:20|33693.8|33552.8|33697.9|33556.9|33700|33559|33693.1|33552.1|26
1625245170000|2021-07-02 16:59:30|33697.8|33556.8|33698.3|33557.3|33699.7|33558.7|33697.4|33556.4|23
1625245180000|2021-07-02 16:59:40|33697.7|33556.7|33686.1|33545.1|33697.7|33556.7|33685.1|33544.1|34
1625245190000|2021-07-02 16:59:50|33687.1|33546.1|33674.1|33533.1|33688.7|33547.7|33674.1|33533.1|33
1625245200000|2021-07-02 17:00:00|33674|33533|33686.8|33545.8|33686.8|33545.8|33674|33533|29
1625245210000|2021-07-02 17:00:10|33686.5|33545.5|33687.4|33546.4|33688.4|33547.4|33684|33543|22
1625245220000|2021-07-02 17:00:20|33687.5|33546.5|33702.9|33561.9|33704.8|33563.8|33687.5|33546.5|24
1625245230000|2021-07-02 17:00:30|33703|33562|33703.3|33562.3|33703.3|33562.3|33703|33562|8
1625245240000|2021-07-02 17:00:40|33703.4|33562.4|33692.5|33551.5|33703.4|33562.4|33690.6|33549.6|19
1625245250000|2021-07-02 17:00:50|33691.9|33550.9|33683.9|33542.9|33694.6|33553.6|33681.6|33540.6|23
1625245260000|2021-07-02 17:01:00|33686.1|33545.1|33687.7|33546.7|33689|33548|33685.8|33544.8|29
1625245270000|2021-07-02 17:01:10|33687.6|33546.6|33695|33554|33695|33554|33687.4|33546.4|15
1625245280000|2021-07-02 17:01:20|33695.8|33554.8|33676.1|33535.1|33696|33555|33676.1|33535.1|30
1625245290000|2021-07-02 17:01:30|33675.7|33534.7|33664.3|33523.3|33675.8|33534.8|33664.1|33523.1|29
1625245300000|2021-07-02 17:01:40|33664.4|33523.4|33668.3|33527.3|33668.3|33527.3|33663.9|33522.9|19
1625245310000|2021-07-02 17:01:50|33669.9|33528.9|33666.1|33525.1|33673.5|33532.5|33666|33525|30
1625245320000|2021-07-02 17:02:00|33666.7|33525.7|33667.7|33526.7|33668.2|33527.2|33666.7|33525.7|18
1625245330000|2021-07-02 17:02:10|33669.7|33528.7|33678|33537|33678|33537|33669.7|33528.7|24
1625245340000|2021-07-02 17:02:20|33679.4|33538.4|33701.4|33560.4|33701.4|33560.4|33679.1|33538.1|24
1625245350000|2021-07-02 17:02:30|33701.3|33560.3|33698.2|33557.2|33701.9|33560.9|33697.8|33556.8|10
1625245360000|2021-07-02 17:02:40|33697.4|33556.4|33710.3|33569.3|33710.3|33569.3|33692.7|33551.7|28
1625245370000|2021-07-02 17:02:50|33709.7|33568.7|33702.5|33561.5|33712.5|33571.5|33702.5|33561.5|29
1625245380000|2021-07-02 17:03:00|33705.1|33564.1|33708.3|33567.3|33709.1|33568.1|33703.1|33562.1|21
1625245390000|2021-07-02 17:03:10|33708.7|33567.7|33707.5|33566.5|33708.7|33567.7|33705.7|33564.7|15
1625245400000|2021-07-02 17:03:20|33708.1|33567.1|33720.7|33579.7|33720.7|33579.7|33708.1|33567.1|22
1625245410000|2021-07-02 17:03:30|33719.8|33578.8|33711.5|33570.5|33719.9|33578.9|33709.9|33568.9|24
1625245420000|2021-07-02 17:03:40|33711.8|33570.8|33737.6|33596.6|33739.5|33598.5|33711.8|33570.8|25
1625245430000|2021-07-02 17:03:50|33737.4|33596.4|33738.6|33597.6|33738.6|33597.6|33734.3|33593.3|21
1625245440000|2021-07-02 17:04:00|33737.4|33596.4|33734|33593|33739.4|33598.4|33734|33593|20
1625245450000|2021-07-02 17:04:10|33732.7|33591.7|33728.1|33587.1|33746.3|33605.3|33728.1|33587.1|35
1625245460000|2021-07-02 17:04:20|33729.7|33588.7|33727.6|33586.6|33729.7|33588.7|33725.2|33584.2|29
1625245470000|2021-07-02 17:04:30|33727.3|33586.3|33722.9|33581.9|33727.9|33586.9|33722.9|33581.9|29
1625245480000|2021-07-02 17:04:40|33722.7|33581.7|33727.8|33586.8|33727.8|33586.8|33722.7|33581.7|29
1625245490000|2021-07-02 17:04:50|33724.3|33583.3|33716.1|33575.1|33726.1|33585.1|33716.1|33575.1|36
1625245500000|2021-07-02 17:05:00|33717.8|33576.8|33708.9|33567.9|33717.8|33576.8|33708.2|33567.2|20
1625245510000|2021-07-02 17:05:10|33707.2|33566.2|33705.7|33564.7|33710|33569|33703.9|33562.9|15
1625245520000|2021-07-02 17:05:20|33705.4|33564.4|33705.3|33564.3|33708.9|33567.9|33704.3|33563.3|14
1625245530000|2021-07-02 17:05:30|33708.9|33567.9|33708.8|33567.8|33711.2|33570.2|33708.8|33567.8|10
1625245540000|2021-07-02 17:05:40|33707.9|33566.9|33708|33567|33708.7|33567.7|33707.3|33566.3|28
1625245550000|2021-07-02 17:05:50|33710.5|33569.5|33713.5|33572.5|33713.5|33572.5|33706.4|33565.4|22
1625245560000|2021-07-02 17:06:00|33713.6|33572.6|33710.4|33569.4|33713.7|33572.7|33707.5|33566.5|33
1625245570000|2021-07-02 17:06:10|33711|33570|33719.5|33578.5|33719.5|33578.5|33710.1|33569.1|22
1625245580000|2021-07-02 17:06:20|33721.2|33580.2|33712.6|33571.6|33721.4|33580.4|33712.6|33571.6|14
1625245590000|2021-07-02 17:06:30|33710.9|33569.9|33706.2|33565.2|33712.7|33571.7|33706.2|33565.2|16
1625245600000|2021-07-02 17:06:40|33706.3|33565.3|33704.2|33563.2|33711.1|33570.1|33704.2|33563.2|20
1625245610000|2021-07-02 17:06:50|33704|33563|33650.7|33509.7|33705.3|33564.3|33650.5|33509.5|34
1625245620000|2021-07-02 17:07:00|33644.6|33503.6|33647|33506|33648.6|33507.6|33644.6|33503.6|22
1625245630000|2021-07-02 17:07:10|33646.6|33505.6|33638.3|33497.3|33649.2|33508.2|33637.8|33496.8|25
1625245640000|2021-07-02 17:07:20|33638|33497|33639.7|33498.7|33639.7|33498.7|33632.5|33491.5|17
1625245650000|2021-07-02 17:07:30|33638.7|33497.7|33647.9|33506.9|33650.7|33509.7|33638.6|33497.6|35
1625245660000|2021-07-02 17:07:40|33646|33505|33647.4|33506.4|33651.9|33510.9|33645.3|33504.3|30
1625245670000|2021-07-02 17:07:50|33647.2|33506.2|33647.6|33506.6|33648.1|33507.1|33644|33503|22
1625245680000|2021-07-02 17:08:00|33647.3|33506.3|33638.7|33497.7|33647.3|33506.3|33637.3|33496.3|26
1625245690000|2021-07-02 17:08:10|33639.1|33498.1|33635.2|33494.2|33641.8|33500.8|33635.2|33494.2|18
1625245700000|2021-07-02 17:08:20|33633.7|33492.7|33629.4|33488.4|33633.7|33492.7|33628.8|33487.8|27
1625245710000|2021-07-02 17:08:30|33629.3|33488.3|33623.8|33482.8|33630.3|33489.3|33623.8|33482.8|30
1625245720000|2021-07-02 17:08:40|33623.6|33482.6|33618.2|33477.2|33623.6|33482.6|33617.9|33476.9|28
1625245730000|2021-07-02 17:08:50|33617.3|33476.3|33615.9|33474.9|33617.3|33476.3|33610.5|33469.5|26
1625245740000|2021-07-02 17:09:00|33613.3|33472.3|33636|33495|33636|33495|33612.2|33471.2|38
1625245750000|2021-07-02 17:09:10|33636.2|33495.2|33618.4|33477.4|33638.8|33497.8|33617.1|33476.1|33
1625245760000|2021-07-02 17:09:20|33618.6|33477.6|33620.4|33479.4|33623.2|33482.2|33617.2|33476.2|31
1625245770000|2021-07-02 17:09:30|33623.2|33482.2|33621.7|33480.7|33626.5|33485.5|33621.7|33480.7|32
1625245780000|2021-07-02 17:09:40|33622.1|33481.1|33620.8|33479.8|33635.2|33494.2|33619.4|33478.4|35
1625245790000|2021-07-02 17:09:50|33620.5|33479.5|33621.4|33480.4|33621.4|33480.4|33616.3|33475.3|28
1625245800000|2021-07-02 17:10:00|33622.9|33481.9|33642.4|33501.4|33642.4|33501.4|33622.9|33481.9|33
1625245810000|2021-07-02 17:10:10|33641.8|33500.8|33643.7|33502.7|33646.4|33505.4|33641.6|33500.6|19
1625245820000|2021-07-02 17:10:20|33643.8|33502.8|33650|33509|33651|33510|33643.7|33502.7|27
1625245830000|2021-07-02 17:10:30|33650.3|33509.3|33660.9|33519.9|33662.7|33521.7|33650.3|33509.3|28
1625245840000|2021-07-02 17:10:40|33660.8|33519.8|33661.9|33520.9|33661.9|33520.9|33652|33511|26
1625245850000|2021-07-02 17:10:50|33661.4|33520.4|33647.5|33506.5|33661.6|33520.6|33646.7|33505.7|16
1625245860000|2021-07-02 17:11:00|33647.3|33506.3|33645.9|33504.9|33656.7|33515.7|33645|33504|35
1625245870000|2021-07-02 17:11:10|33645.5|33504.5|33645.6|33504.6|33649.8|33508.8|33644.6|33503.6|30
1625245880000|2021-07-02 17:11:20|33645.8|33504.8|33655.5|33514.5|33655.5|33514.5|33645.8|33504.8|27
1625245890000|2021-07-02 17:11:30|33655.3|33514.3|33646.2|33505.2|33655.3|33514.3|33645.9|33504.9|23
1625245900000|2021-07-02 17:11:40|33646.9|33505.9|33650.2|33509.2|33651.3|33510.3|33646.3|33505.3|28
1625245910000|2021-07-02 17:11:50|33650.1|33509.1|33641.7|33500.7|33650.1|33509.1|33641.5|33500.5|23
1625245920000|2021-07-02 17:12:00|33641.6|33500.6|33635.1|33494.1|33641.6|33500.6|33635.1|33494.1|21
1625245930000|2021-07-02 17:12:10|33635|33494|33625.3|33484.3|33635|33494|33623.4|33482.4|33
1625245940000|2021-07-02 17:12:20|33626.4|33485.4|33624.7|33483.7|33633.1|33492.1|33624.6|33483.6|29
1625245950000|2021-07-02 17:12:30|33624.5|33483.5|33619.7|33478.7|33628|33487|33619.7|33478.7|32
1625245960000|2021-07-02 17:12:40|33619.9|33478.9|33618.6|33477.6|33623.2|33482.2|33618.3|33477.3|29
1625245970000|2021-07-02 17:12:50|33619|33478|33621.6|33480.6|33621.6|33480.6|33617.4|33476.4|17
1625245980000|2021-07-02 17:13:00|33620.4|33479.4|33628.8|33487.8|33632.6|33491.6|33620.4|33479.4|29
1625245990000|2021-07-02 17:13:10|33629.2|33488.2|33625.9|33484.9|33629.7|33488.7|33622.6|33481.6|24
1625246000000|2021-07-02 17:13:20|33631.1|33490.1|33630.9|33489.9|33634.9|33493.9|33629.8|33488.8|30
1625246010000|2021-07-02 17:13:30|33630.6|33489.6|33629.8|33488.8|33631.7|33490.7|33623.4|33482.4|28
1625246020000|2021-07-02 17:13:40|33630|33489|33623.8|33482.8|33631.5|33490.5|33618|33477|32
1625246030000|2021-07-02 17:13:50|33624.2|33483.2|33635.6|33494.6|33635.7|33494.7|33624.2|33483.2|33
1625246040000|2021-07-02 17:14:00|33634.5|33493.5|33631.1|33490.1|33635.2|33494.2|33627.6|33486.6|30
1625246050000|2021-07-02 17:14:10|33631.2|33490.2|33628.5|33487.5|33634.9|33493.9|33627.5|33486.5|32
1625246060000|2021-07-02 17:14:20|33628.6|33487.6|33628|33487|33632.3|33491.3|33627.2|33486.2|27
1625246070000|2021-07-02 17:14:30|33628.2|33487.2|33626.2|33485.2|33629.1|33488.1|33624.5|33483.5|32
1625246080000|2021-07-02 17:14:40|33626|33485|33623.4|33482.4|33626.1|33485.1|33622|33481|25
1625246090000|2021-07-02 17:14:50|33627|33486|33625.6|33484.6|33627|33486|33623.9|33482.9|26
1625246100000|2021-07-02 17:15:00|33624.9|33483.9|33627.8|33486.8|33628.6|33487.6|33624.9|33483.9|30
1625246110000|2021-07-02 17:15:10|33627.3|33486.3|33626.2|33485.2|33627.3|33486.3|33625.4|33484.4|20
1625246120000|2021-07-02 17:15:20|33626.1|33485.1|33620.1|33479.1|33627.6|33486.6|33620.1|33479.1|27
1625246130000|2021-07-02 17:15:30|33618.3|33477.3|33618.5|33477.5|33620.3|33479.3|33616.4|33475.4|14
1625246140000|2021-07-02 17:15:40|33616.7|33475.7|33613.8|33472.8|33616.7|33475.7|33613.4|33472.4|24
1625246150000|2021-07-02 17:15:50|33613.6|33472.6|33607.7|33466.7|33613.6|33472.6|33607.4|33466.4|23
1625246160000|2021-07-02 17:16:00|33608.1|33467.1|33608.4|33467.4|33608.8|33467.8|33603.4|33462.4|22
1625246170000|2021-07-02 17:16:10|33608.8|33467.8|33607.9|33466.9|33609.6|33468.6|33607.2|33466.2|32
1625246180000|2021-07-02 17:16:20|33609|33468|33616.4|33475.4|33616.4|33475.4|33605.8|33464.8|21
1625246190000|2021-07-02 17:16:30|33617.3|33476.3|33621.3|33480.3|33624.5|33483.5|33617.3|33476.3|34
1625246200000|2021-07-02 17:16:40|33620.8|33479.8|33616|33475|33620.9|33479.9|33614.9|33473.9|33
1625246210000|2021-07-02 17:16:50|33617.5|33476.5|33609.1|33468.1|33617.5|33476.5|33606.2|33465.2|32
1625246220000|2021-07-02 17:17:00|33609|33468|33586.4|33445.4|33609|33468|33584.3|33443.3|35
1625246230000|2021-07-02 17:17:10|33586.2|33445.2|33586.6|33445.6|33587.3|33446.3|33585.3|33444.3|25
1625246240000|2021-07-02 17:17:20|33586.1|33445.1|33587.1|33446.1|33587.1|33446.1|33586.1|33445.1|16
1625246250000|2021-07-02 17:17:30|33586.9|33445.9|33586.9|33445.9|33586.9|33445.9|33585.1|33444.1|13
1625246260000|2021-07-02 17:17:40|33582.3|33441.3|33580.7|33439.7|33585.3|33444.3|33580.7|33439.7|32
1625246270000|2021-07-02 17:17:50|33582.6|33441.6|33578.1|33437.1|33591.2|33450.2|33577.8|33436.8|27
1625246280000|2021-07-02 17:18:00|33577.4|33436.4|33579.3|33438.3|33586.9|33445.9|33572.9|33431.9|31
1625246290000|2021-07-02 17:18:10|33579.6|33438.6|33581|33440|33585.2|33444.2|33578.2|33437.2|31
1625246300000|2021-07-02 17:18:20|33581.3|33440.3|33580.9|33439.9|33582.1|33441.1|33577.6|33436.6|18
1625246310000|2021-07-02 17:18:30|33581.2|33440.2|33579.4|33438.4|33581.3|33440.3|33579.4|33438.4|25
1625246320000|2021-07-02 17:18:40|33579.2|33438.2|33575.5|33434.5|33579.6|33438.6|33575.5|33434.5|24
1625246330000|2021-07-02 17:18:50|33575.3|33434.3|33578|33437|33578|33437|33574.1|33433.1|18
1625246340000|2021-07-02 17:19:00|33577.9|33436.9|33572.6|33431.6|33579.3|33438.3|33571.1|33430.1|22
1625246350000|2021-07-02 17:19:10|33572.5|33431.5|33577.6|33436.6|33579.3|33438.3|33571.3|33430.3|18
1625246360000|2021-07-02 17:19:20|33577.4|33436.4|33572.5|33431.5|33579.5|33438.5|33570.2|33429.2|22
1625246370000|2021-07-02 17:19:30|33571.8|33430.8|33577.4|33436.4|33579.8|33438.8|33571.5|33430.5|15
1625246380000|2021-07-02 17:19:40|33577.3|33436.3|33579.7|33438.7|33579.8|33438.8|33577.3|33436.3|15
1625246390000|2021-07-02 17:19:50|33579.4|33438.4|33574.6|33433.6|33579.4|33438.4|33574.6|33433.6|19
1625246400000|2021-07-02 17:20:00|33574.4|33433.4|33577.1|33436.1|33579|33438|33572.2|33431.2|28
1625246410000|2021-07-02 17:20:10|33575.3|33434.3|33574.7|33433.7|33576.8|33435.8|33574.3|33433.3|11
1625246420000|2021-07-02 17:20:20|33574.3|33433.3|33573.6|33432.6|33574.3|33433.3|33571|33430|17
1625246430000|2021-07-02 17:20:30|33573.2|33432.2|33577.4|33436.4|33577.4|33436.4|33573.2|33432.2|18
1625246440000|2021-07-02 17:20:40|33576|33435|33582.3|33441.3|33582.3|33441.3|33576|33435|10
1625246450000|2021-07-02 17:20:50|33581.9|33440.9|33587|33446|33587|33446|33580.9|33439.9|28
1625246460000|2021-07-02 17:21:00|33588.1|33447.1|33612.2|33471.2|33612.4|33471.4|33586.6|33445.6|34
1625246470000|2021-07-02 17:21:10|33611.7|33470.7|33604.2|33463.2|33611.8|33470.8|33600.4|33459.4|29
1625246480000|2021-07-02 17:21:20|33604.4|33463.4|33597.7|33456.7|33604.4|33463.4|33588.9|33447.9|31
1625246490000|2021-07-02 17:21:30|33595.7|33454.7|33589.1|33448.1|33595.7|33454.7|33588|33447|16
1625246500000|2021-07-02 17:21:40|33589.2|33448.2|33586.8|33445.8|33589.2|33448.2|33586.8|33445.8|21
1625246510000|2021-07-02 17:21:50|33586|33445|33583.3|33442.3|33586.1|33445.1|33580.2|33439.2|25
1625246520000|2021-07-02 17:22:00|33584.3|33443.3|33581.4|33440.4|33587.5|33446.5|33580.7|33439.7|31
1625246530000|2021-07-02 17:22:10|33580.9|33439.9|33580.3|33439.3|33580.9|33439.9|33576.3|33435.3|27
1625246540000|2021-07-02 17:22:20|33580.5|33439.5|33585|33444|33585.5|33444.5|33580.5|33439.5|33
1625246550000|2021-07-02 17:22:30|33585.4|33444.4|33605.4|33464.4|33608|33467|33585.4|33444.4|34
1625246560000|2021-07-02 17:22:40|33605.7|33464.7|33604.5|33463.5|33608.1|33467.1|33598|33457|32
1625246570000|2021-07-02 17:22:50|33604.4|33463.4|33602.1|33461.1|33604.5|33463.5|33589.5|33448.5|37
1625246580000|2021-07-02 17:23:00|33603|33462|33602.6|33461.6|33603.7|33462.7|33602|33461|29
1625246590000|2021-07-02 17:23:10|33603.8|33462.8|33604.7|33463.7|33604.7|33463.7|33601.9|33460.9|25
1625246600000|2021-07-02 17:23:20|33604|33463|33598.2|33457.2|33604.8|33463.8|33596.3|33455.3|30
1625246610000|2021-07-02 17:23:30|33598.3|33457.3|33600.7|33459.7|33601.1|33460.1|33597.3|33456.3|29
1625246620000|2021-07-02 17:23:40|33600.3|33459.3|33595.3|33454.3|33600.3|33459.3|33594.3|33453.3|33
1625246630000|2021-07-02 17:23:50|33595.1|33454.1|33596.6|33455.6|33597.7|33456.7|33595.1|33454.1|8
1625246640000|2021-07-02 17:24:00|33597.1|33456.1|33596.4|33455.4|33598.2|33457.2|33595.7|33454.7|18
1625246650000|2021-07-02 17:24:10|33596.6|33455.6|33589.1|33448.1|33596.6|33455.6|33583.1|33442.1|37
1625246660000|2021-07-02 17:24:20|33589.3|33448.3|33594|33453|33595.5|33454.5|33585.7|33444.7|29
1625246670000|2021-07-02 17:24:30|33594.1|33453.1|33598.6|33457.6|33599.4|33458.4|33593.4|33452.4|30
1625246680000|2021-07-02 17:24:40|33598.1|33457.1|33596.5|33455.5|33598.6|33457.6|33595.5|33454.5|32
1625246690000|2021-07-02 17:24:50|33597.1|33456.1|33590.3|33449.3|33598.8|33457.8|33590.2|33449.2|22
1625246700000|2021-07-02 17:25:00|33590.5|33449.5|33612.9|33471.9|33612.9|33471.9|33590.5|33449.5|34
1625246710000|2021-07-02 17:25:10|33610.3|33469.3|33604.4|33463.4|33613.5|33472.5|33604.4|33463.4|23
1625246720000|2021-07-02 17:25:20|33609|33468|33604.1|33463.1|33609|33468|33603.5|33462.5|19
1625246730000|2021-07-02 17:25:30|33603.8|33462.8|33589.2|33448.2|33603.8|33462.8|33589.2|33448.2|27
1625246740000|2021-07-02 17:25:40|33588.2|33447.2|33584.5|33443.5|33589.2|33448.2|33583.5|33442.5|20
1625246750000|2021-07-02 17:25:50|33584.7|33443.7|33577.7|33436.7|33587.1|33446.1|33577.4|33436.4|25
1625246760000|2021-07-02 17:26:00|33576.5|33435.5|33578.4|33437.4|33578.5|33437.5|33575.4|33434.4|18
1625246770000|2021-07-02 17:26:10|33576.1|33435.1|33570.1|33429.1|33578.6|33437.6|33570.1|33429.1|6
1625246780000|2021-07-02 17:26:20|33570|33429|33567.9|33426.9|33570.3|33429.3|33567.2|33426.2|18
1625246790000|2021-07-02 17:26:30|33568.3|33427.3|33554.4|33413.4|33568.3|33427.3|33554.1|33413.1|25
1625246800000|2021-07-02 17:26:40|33554.5|33413.5|33553.6|33412.6|33555.1|33414.1|33552|33411|23
1625246810000|2021-07-02 17:26:50|33554.8|33413.8|33551.3|33410.3|33554.8|33413.8|33551.2|33410.2|25
1625246820000|2021-07-02 17:27:00|33551.4|33410.4|33568.4|33427.4|33571.5|33430.5|33550.8|33409.8|23
1625246830000|2021-07-02 17:27:10|33569.2|33428.2|33570.1|33429.1|33572.6|33431.6|33569.1|33428.1|23
1625246840000|2021-07-02 17:27:20|33569.4|33428.4|33579.6|33438.6|33579.6|33438.6|33568.1|33427.1|26
1625246850000|2021-07-02 17:27:30|33580|33439|33585.7|33444.7|33585.7|33444.7|33565.8|33424.8|35
1625246860000|2021-07-02 17:27:40|33584.5|33443.5|33571.2|33430.2|33584.5|33443.5|33564.6|33423.6|39
1625246870000|2021-07-02 17:27:50|33571.7|33430.7|33580|33439|33585.3|33444.3|33571.7|33430.7|37
1625246880000|2021-07-02 17:28:00|33581.9|33440.9|33578.8|33437.8|33583.2|33442.2|33573.3|33432.3|33
1625246890000|2021-07-02 17:28:10|33578.6|33437.6|33561.4|33420.4|33580|33439|33560.3|33419.3|34
1625246900000|2021-07-02 17:28:20|33560.6|33419.6|33567|33426|33567.4|33426.4|33559.8|33418.8|24
1625246910000|2021-07-02 17:28:30|33566.8|33425.8|33562|33421|33566.8|33425.8|33554.1|33413.1|27
1625246920000|2021-07-02 17:28:40|33563.3|33422.3|33568.7|33427.7|33570.5|33429.5|33561.5|33420.5|25
1625246930000|2021-07-02 17:28:50|33565.7|33424.7|33566.1|33425.1|33569.3|33428.3|33565|33424|21
1625246940000|2021-07-02 17:29:00|33565.2|33424.2|33564.7|33423.7|33565.2|33424.2|33561.3|33420.3|24
1625246950000|2021-07-02 17:29:10|33564.9|33423.9|33564.2|33423.2|33566.6|33425.6|33564.2|33423.2|19
1625246960000|2021-07-02 17:29:20|33562.2|33421.2|33564.3|33423.3|33564.6|33423.6|33559.2|33418.2|30
1625246970000|2021-07-02 17:29:30|33564|33423|33560.1|33419.1|33564.2|33423.2|33558.2|33417.2|34
1625246980000|2021-07-02 17:29:40|33560.7|33419.7|33568.9|33427.9|33570.3|33429.3|33558.9|33417.9|36
1625246990000|2021-07-02 17:29:50|33570.9|33429.9|33569.6|33428.6|33570.9|33429.9|33563.7|33422.7|36
1625247000000|2021-07-02 17:30:00|33568|33427|33568.2|33427.2|33569.1|33428.1|33567.7|33426.7|24
1625247010000|2021-07-02 17:30:10|33568.1|33427.1|33577|33436|33577|33436|33568.1|33427.1|16
1625247020000|2021-07-02 17:30:20|33578.5|33437.5|33568.4|33427.4|33578.7|33437.7|33568.4|33427.4|16
1625247030000|2021-07-02 17:30:30|33568.5|33427.5|33564|33423|33569|33428|33563.6|33422.6|24
1625247040000|2021-07-02 17:30:40|33563.7|33422.7|33556.6|33415.6|33565.5|33424.5|33555.6|33414.6|15
1625247050000|2021-07-02 17:30:50|33556.5|33415.5|33551.7|33410.7|33564.8|33423.8|33551.7|33410.7|37
1625247060000|2021-07-02 17:31:00|33551.9|33410.9|33558.1|33417.1|33561.4|33420.4|33551.4|33410.4|23
1625247070000|2021-07-02 17:31:10|33557.8|33416.8|33559.1|33418.1|33559.9|33418.9|33554.3|33413.3|34
1625247080000|2021-07-02 17:31:20|33557.9|33416.9|33559.4|33418.4|33561.1|33420.1|33557.4|33416.4|26
1625247090000|2021-07-02 17:31:30|33559.6|33418.6|33561.6|33420.6|33565.3|33424.3|33558.9|33417.9|27
1625247100000|2021-07-02 17:31:40|33568.1|33427.1|33561.2|33420.2|33569.7|33428.7|33552|33411|37
1625247110000|2021-07-02 17:31:50|33558.8|33417.8|33557.9|33416.9|33567.8|33426.8|33557.4|33416.4|28
1625247120000|2021-07-02 17:32:00|33557.5|33416.5|33566.7|33425.7|33568.1|33427.1|33557.1|33416.1|30
1625247130000|2021-07-02 17:32:10|33566.6|33425.6|33567|33426|33567.8|33426.8|33565.1|33424.1|30
1625247140000|2021-07-02 17:32:20|33567.7|33426.7|33569.4|33428.4|33570.4|33429.4|33566.8|33425.8|21
1625247150000|2021-07-02 17:32:30|33569.9|33428.9|33553.8|33412.8|33572.9|33431.9|33553.8|33412.8|25
1625247160000|2021-07-02 17:32:40|33553.6|33412.6|33552.9|33411.9|33557.3|33416.3|33552.9|33411.9|22
1625247170000|2021-07-02 17:32:50|33552.1|33411.1|33551.6|33410.6|33553.6|33412.6|33551.6|33410.6|25
1625247180000|2021-07-02 17:33:00|33551.8|33410.8|33550.4|33409.4|33551.9|33410.9|33550.1|33409.1|17
1625247190000|2021-07-02 17:33:10|33550.6|33409.6|33550.6|33409.6|33550.6|33409.6|33550.6|33409.6|1
1625247200000|2021-07-02 17:33:20|33549.2|33408.2|33546.7|33405.7|33549.2|33408.2|33544.9|33403.9|15
1625247210000|2021-07-02 17:33:30|33546|33405|33551.5|33410.5|33552.1|33411.1|33544.7|33403.7|17
1625247220000|2021-07-02 17:33:40|33551.2|33410.2|33551.4|33410.4|33551.4|33410.4|33546.6|33405.6|31
1625247230000|2021-07-02 17:33:50|33552.8|33411.8|33553.5|33412.5|33555.4|33414.4|33551.1|33410.1|27
1625247240000|2021-07-02 17:34:00|33553.8|33412.8|33554.3|33413.3|33556.9|33415.9|33553.8|33412.8|17
1625247250000|2021-07-02 17:34:10|33553.9|33412.9|33552.9|33411.9|33556.8|33415.8|33546.4|33405.4|34
1625247260000|2021-07-02 17:34:20|33554|33413|33552.9|33411.9|33557.6|33416.6|33552.9|33411.9|35
1625247270000|2021-07-02 17:34:30|33554|33413|33558.8|33417.8|33558.8|33417.8|33554|33413|29
1625247280000|2021-07-02 17:34:40|33559.6|33418.6|33564.7|33423.7|33568.7|33427.7|33559.6|33418.6|32
1625247290000|2021-07-02 17:34:50|33565.7|33424.7|33569|33428|33570.1|33429.1|33565.7|33424.7|17
1625247300000|2021-07-02 17:35:00|33569.7|33428.7|33576.9|33435.9|33576.9|33435.9|33569.7|33428.7|16
1625247310000|2021-07-02 17:35:10|33576.8|33435.8|33573.7|33432.7|33577.7|33436.7|33566.8|33425.8|30
1625247320000|2021-07-02 17:35:20|33575.9|33434.9|33590.2|33449.2|33590.6|33449.6|33574.6|33433.6|28
1625247330000|2021-07-02 17:35:30|33590.3|33449.3|33585.8|33444.8|33595.3|33454.3|33585.8|33444.8|33
1625247340000|2021-07-02 17:35:40|33585.6|33444.6|33583.7|33442.7|33585.6|33444.6|33579.3|33438.3|29
1625247350000|2021-07-02 17:35:50|33583.6|33442.6|33584.5|33443.5|33584.5|33443.5|33583|33442|9
1625247360000|2021-07-02 17:36:00|33584.6|33443.6|33583.9|33442.9|33584.8|33443.8|33583.6|33442.6|15
1625247370000|2021-07-02 17:36:10|33584.1|33443.1|33580.2|33439.2|33587.4|33446.4|33579.6|33438.6|20
1625247380000|2021-07-02 17:36:20|33577.8|33436.8|33569.5|33428.5|33579.6|33438.6|33569.3|33428.3|34
1625247390000|2021-07-02 17:36:30|33569.3|33428.3|33565.2|33424.2|33573.5|33432.5|33561.4|33420.4|28
1625247400000|2021-07-02 17:36:40|33564.7|33423.7|33564.5|33423.5|33568.1|33427.1|33561.5|33420.5|35
1625247410000|2021-07-02 17:36:50|33563|33422|33565.6|33424.6|33565.6|33424.6|33562|33421|34
1625247420000|2021-07-02 17:37:00|33565.8|33424.8|33574.5|33433.5|33574.6|33433.6|33564.1|33423.1|25
1625247430000|2021-07-02 17:37:10|33574.9|33433.9|33581.3|33440.3|33582.2|33441.2|33574.9|33433.9|22
1625247440000|2021-07-02 17:37:20|33580|33439|33585.4|33444.4|33585.6|33444.6|33579.8|33438.8|22
1625247450000|2021-07-02 17:37:30|33584.6|33443.6|33591.4|33450.4|33596.7|33455.7|33584|33443|33
1625247460000|2021-07-02 17:37:40|33592.5|33451.5|33612.6|33471.6|33612.7|33471.7|33592.5|33451.5|24
1625247470000|2021-07-02 17:37:50|33613.2|33472.2|33617.4|33476.4|33620.3|33479.3|33611.7|33470.7|18
1625247480000|2021-07-02 17:38:00|33617.3|33476.3|33617.2|33476.2|33617.4|33476.4|33617|33476|11
1625247490000|2021-07-02 17:38:10|33617.5|33476.5|33620.6|33479.6|33622.9|33481.9|33617|33476|24
1625247500000|2021-07-02 17:38:20|33622.3|33481.3|33616.4|33475.4|33623|33482|33616.4|33475.4|19
1625247510000|2021-07-02 17:38:30|33616.3|33475.3|33603|33462|33617.6|33476.6|33603|33462|34
1625247520000|2021-07-02 17:38:40|33602.9|33461.9|33606.8|33465.8|33607.7|33466.7|33602.3|33461.3|31
1625247530000|2021-07-02 17:38:50|33606.5|33465.5|33601.7|33460.7|33606.5|33465.5|33601.7|33460.7|23
1625247540000|2021-07-02 17:39:00|33601.4|33460.4|33602.1|33461.1|33607.3|33466.3|33601.4|33460.4|24
1625247550000|2021-07-02 17:39:10|33602|33461|33602.5|33461.5|33602.8|33461.8|33601.6|33460.6|17
1625247560000|2021-07-02 17:39:20|33602.6|33461.6|33619.9|33478.9|33620.3|33479.3|33602.4|33461.4|30
1625247570000|2021-07-02 17:39:30|33619.8|33478.8|33625.1|33484.1|33627.3|33486.3|33618.9|33477.9|33
1625247580000|2021-07-02 17:39:40|33625.2|33484.2|33620.8|33479.8|33627.6|33486.6|33620.6|33479.6|25
1625247590000|2021-07-02 17:39:50|33620.9|33479.9|33620.5|33479.5|33621.2|33480.2|33619|33478|26
1625247600000|2021-07-02 17:40:00|33619.2|33478.2|33609|33468|33620.4|33479.4|33608.5|33467.5|20
1625247610000|2021-07-02 17:40:10|33608.1|33467.1|33620.2|33479.2|33623.7|33482.7|33608.1|33467.1|26
1625247620000|2021-07-02 17:40:20|33620.1|33479.1|33621.6|33480.6|33622.3|33481.3|33619.3|33478.3|24
1625247630000|2021-07-02 17:40:30|33621.8|33480.8|33631.8|33490.8|33631.8|33490.8|33620.9|33479.9|34
1625247640000|2021-07-02 17:40:40|33630.8|33489.8|33634.3|33493.3|33637.7|33496.7|33630.8|33489.8|35
1625247650000|2021-07-02 17:40:50|33634.2|33493.2|33641.1|33500.1|33642.7|33501.7|33634|33493|32
1625247660000|2021-07-02 17:41:00|33641.2|33500.2|33637.4|33496.4|33643.1|33502.1|33634.8|33493.8|31
1625247670000|2021-07-02 17:41:10|33637.2|33496.2|33633.4|33492.4|33638.4|33497.4|33633.4|33492.4|18
1625247680000|2021-07-02 17:41:20|33632|33491|33622.4|33481.4|33632|33491|33618.9|33477.9|22
1625247690000|2021-07-02 17:41:30|33622.2|33481.2|33626.2|33485.2|33633.6|33492.6|33622|33481|25
1625247700000|2021-07-02 17:41:40|33626.8|33485.8|33640.1|33499.1|33640.9|33499.9|33626.8|33485.8|26
1625247710000|2021-07-02 17:41:50|33640.8|33499.8|33639.5|33498.5|33640.8|33499.8|33635.8|33494.8|13
1625247720000|2021-07-02 17:42:00|33639.4|33498.4|33647.6|33506.6|33648.1|33507.1|33639.4|33498.4|25
1625247730000|2021-07-02 17:42:10|33648.5|33507.5|33645.5|33504.5|33649.2|33508.2|33645.1|33504.1|21
1625247740000|2021-07-02 17:42:20|33645.2|33504.2|33638.7|33497.7|33646|33505|33638.4|33497.4|23
1625247750000|2021-07-02 17:42:30|33639.2|33498.2|33634.9|33493.9|33639.8|33498.8|33634.5|33493.5|35
1625247760000|2021-07-02 17:42:40|33634.5|33493.5|33640.3|33499.3|33641.6|33500.6|33634.5|33493.5|29
1625247770000|2021-07-02 17:42:50|33640.8|33499.8|33626.4|33485.4|33641|33500|33626.2|33485.2|28
1625247780000|2021-07-02 17:43:00|33626.1|33485.1|33618.5|33477.5|33626.1|33485.1|33618.2|33477.2|24
1625247790000|2021-07-02 17:43:10|33618.6|33477.6|33616.6|33475.6|33621.1|33480.1|33616.6|33475.6|20
1625247800000|2021-07-02 17:43:20|33616.3|33475.3|33607.6|33466.6|33616.3|33475.3|33606.7|33465.7|22
1625247810000|2021-07-02 17:43:30|33607.3|33466.3|33607.3|33466.3|33607.6|33466.6|33606.8|33465.8|17
1625247820000|2021-07-02 17:43:40|33607.6|33466.6|33603.7|33462.7|33607.6|33466.6|33603.7|33462.7|10
1625247830000|2021-07-02 17:43:50|33602.4|33461.4|33592.1|33451.1|33602.4|33461.4|33591.9|33450.9|18
1625247840000|2021-07-02 17:44:00|33592.3|33451.3|33592|33451|33593.6|33452.6|33591.2|33450.2|28
1625247850000|2021-07-02 17:44:10|33591.8|33450.8|33590|33449|33593|33452|33589.8|33448.8|14
1625247860000|2021-07-02 17:44:20|33589.5|33448.5|33590.3|33449.3|33590.8|33449.8|33589.4|33448.4|13
1625247870000|2021-07-02 17:44:30|33590.1|33449.1|33587.5|33446.5|33590.7|33449.7|33587.5|33446.5|7
1625247880000|2021-07-02 17:44:40|33587.4|33446.4|33583.7|33442.7|33587.5|33446.5|33583.7|33442.7|12
1625247890000|2021-07-02 17:44:50|33583|33442|33568.6|33427.6|33583.8|33442.8|33568.3|33427.3|19
1625247900000|2021-07-02 17:45:00|33568|33427|33570.6|33429.6|33575.9|33434.9|33568|33427|31
1625247910000|2021-07-02 17:45:10|33570.9|33429.9|33564.1|33423.1|33573.9|33432.9|33564.1|33423.1|31
1625247920000|2021-07-02 17:45:20|33564.3|33423.3|33562.4|33421.4|33565|33424|33561.8|33420.8|19
1625247930000|2021-07-02 17:45:30|33561.7|33420.7|33559.9|33418.9|33562.1|33421.1|33556.6|33415.6|24
1625247940000|2021-07-02 17:45:40|33558.3|33417.3|33551.3|33410.3|33558.3|33417.3|33551.3|33410.3|19
1625247950000|2021-07-02 17:45:50|33551|33410|33539|33398|33551|33410|33537|33396|24
1625247960000|2021-07-02 17:46:00|33538.9|33397.9|33532.9|33391.9|33538.9|33397.9|33532.3|33391.3|8
1625247970000|2021-07-02 17:46:10|33532.7|33391.7|33541.4|33400.4|33541.4|33400.4|33532.7|33391.7|10
1625247980000|2021-07-02 17:46:20|33541.8|33400.8|33532.5|33391.5|33545.8|33404.8|33531.7|33390.7|26
1625247990000|2021-07-02 17:46:30|33533|33392|33526.5|33385.5|33533|33392|33526.5|33385.5|33
1625248000000|2021-07-02 17:46:40|33528.3|33387.3|33529.1|33388.1|33530.3|33389.3|33528.2|33387.2|28
1625248010000|2021-07-02 17:46:50|33528.7|33387.7|33526.3|33385.3|33529|33388|33526.3|33385.3|16
1625248020000|2021-07-02 17:47:00|33525.8|33384.8|33519.5|33378.5|33525.8|33384.8|33519|33378|14
1625248030000|2021-07-02 17:47:10|33519.7|33378.7|33520.9|33379.9|33520.9|33379.9|33519.2|33378.2|14
1625248040000|2021-07-02 17:47:20|33520.6|33379.6|33511.9|33370.9|33520.6|33379.6|33511.7|33370.7|17
1625248050000|2021-07-02 17:47:30|33511.7|33370.7|33510.5|33369.5|33512.3|33371.3|33509.8|33368.8|18
1625248060000|2021-07-02 17:47:40|33510.4|33369.4|33502|33361|33510.6|33369.6|33501.7|33360.7|28
1625248070000|2021-07-02 17:47:50|33501.6|33360.6|33504.6|33363.6|33504.6|33363.6|33500.8|33359.8|16
1625248080000|2021-07-02 17:48:00|33502|33361|33517.3|33376.3|33517.3|33376.3|33502|33361|33
1625248090000|2021-07-02 17:48:10|33516.9|33375.9|33522.6|33381.6|33529.7|33388.7|33515.5|33374.5|36
1625248100000|2021-07-02 17:48:20|33522.4|33381.4|33507.9|33366.9|33522.5|33381.5|33507.9|33366.9|32
1625248110000|2021-07-02 17:48:30|33507.7|33366.7|33504.3|33363.3|33511.8|33370.8|33499.9|33358.9|36
1625248120000|2021-07-02 17:48:40|33503.7|33362.7|33471.3|33330.3|33503.7|33362.7|33471|33330|33
1625248130000|2021-07-02 17:48:50|33470.8|33329.8|33459.2|33318.2|33471.2|33330.2|33449.7|33308.7|31
1625248140000|2021-07-02 17:49:00|33460.6|33319.6|33485.2|33344.2|33486|33345|33460.6|33319.6|25
1625248150000|2021-07-02 17:49:10|33485.6|33344.6|33483.9|33342.9|33485.8|33344.8|33483.8|33342.8|21
1625248160000|2021-07-02 17:49:20|33484.8|33343.8|33487.5|33346.5|33488.2|33347.2|33484|33343|25
1625248170000|2021-07-02 17:49:30|33487.7|33346.7|33488.5|33347.5|33489|33348|33486.9|33345.9|19
1625248180000|2021-07-02 17:49:40|33488.2|33347.2|33489.8|33348.8|33489.9|33348.9|33488.2|33347.2|14
1625248190000|2021-07-02 17:49:50|33489.9|33348.9|33492.2|33351.2|33492.2|33351.2|33489.5|33348.5|17
1625248200000|2021-07-02 17:50:00|33493|33352|33510.2|33369.2|33510.4|33369.4|33493|33352|29
1625248210000|2021-07-02 17:50:10|33510.3|33369.3|33501.6|33360.6|33512.6|33371.6|33498.9|33357.9|25
1625248220000|2021-07-02 17:50:20|33501.7|33360.7|33503.4|33362.4|33505.3|33364.3|33501.7|33360.7|28
1625248230000|2021-07-02 17:50:30|33503.5|33362.5|33517.6|33376.6|33517.6|33376.6|33503.4|33362.4|27
1625248240000|2021-07-02 17:50:40|33517.7|33376.7|33524.7|33383.7|33524.9|33383.9|33517.7|33376.7|24
1625248250000|2021-07-02 17:50:50|33524.8|33383.8|33524.1|33383.1|33525.3|33384.3|33521.9|33380.9|29
1625248260000|2021-07-02 17:51:00|33524.3|33383.3|33507.5|33366.5|33525.2|33384.2|33502.9|33361.9|33
1625248270000|2021-07-02 17:51:10|33506.4|33365.4|33473|33332|33507|33366|33473|33332|35
1625248280000|2021-07-02 17:51:20|33469.8|33328.8|33463.3|33322.3|33469.8|33328.8|33460.2|33319.2|18
1625248290000|2021-07-02 17:51:30|33461.5|33320.5|33465.1|33324.1|33467.2|33326.2|33451.6|33310.6|30
1625248300000|2021-07-02 17:51:40|33464.9|33323.9|33464.2|33323.2|33465.4|33324.4|33462.8|33321.8|26
1625248310000|2021-07-02 17:51:50|33462.3|33321.3|33474.8|33333.8|33474.8|33333.8|33460.8|33319.8|23
1625248320000|2021-07-02 17:52:00|33474.5|33333.5|33464.2|33323.2|33475|33334|33464.2|33323.2|37
1625248330000|2021-07-02 17:52:10|33464.1|33323.1|33470.1|33329.1|33472.4|33331.4|33463.9|33322.9|30
1625248340000|2021-07-02 17:52:20|33470.2|33329.2|33478.5|33337.5|33478.5|33337.5|33469.1|33328.1|27
1625248350000|2021-07-02 17:52:30|33479.4|33338.4|33499.4|33358.4|33499.7|33358.7|33479.4|33338.4|31
1625248360000|2021-07-02 17:52:40|33498|33357|33491.3|33350.3|33502|33361|33490.5|33349.5|21
1625248370000|2021-07-02 17:52:50|33492.5|33351.5|33490.2|33349.2|33494.4|33353.4|33489.3|33348.3|22
1625248380000|2021-07-02 17:53:00|33490|33349|33493.3|33352.3|33494.8|33353.8|33489.2|33348.2|20
1625248390000|2021-07-02 17:53:10|33492.9|33351.9|33501.9|33360.9|33501.9|33360.9|33492.6|33351.6|27
1625248400000|2021-07-02 17:53:20|33501.3|33360.3|33505.4|33364.4|33507.5|33366.5|33501.1|33360.1|28
1625248410000|2021-07-02 17:53:30|33505.2|33364.2|33502.3|33361.3|33505.2|33364.2|33502.3|33361.3|25
1625248420000|2021-07-02 17:53:40|33501.6|33360.6|33505|33364|33505|33364|33500.3|33359.3|22
1625248430000|2021-07-02 17:53:50|33505.1|33364.1|33523|33382|33523|33382|33505.1|33364.1|35
1625248440000|2021-07-02 17:54:00|33522.9|33381.9|33527.2|33386.2|33528.2|33387.2|33521.3|33380.3|31
1625248450000|2021-07-02 17:54:10|33527.4|33386.4|33522.7|33381.7|33529|33388|33522.7|33381.7|30
1625248460000|2021-07-02 17:54:20|33521.7|33380.7|33495.7|33354.7|33522.8|33381.8|33495|33354|34
1625248470000|2021-07-02 17:54:30|33495.6|33354.6|33487.7|33346.7|33498.5|33357.5|33486.7|33345.7|36
1625248480000|2021-07-02 17:54:40|33484.8|33343.8|33475.9|33334.9|33484.8|33343.8|33474.1|33333.1|34
1625248490000|2021-07-02 17:54:50|33476|33335|33492|33351|33492|33351|33476|33335|36
1625248500000|2021-07-02 17:55:00|33492.6|33351.6|33498|33357|33498.2|33357.2|33492.6|33351.6|26
1625248510000|2021-07-02 17:55:10|33496.8|33355.8|33500.8|33359.8|33500.8|33359.8|33490.9|33349.9|30
1625248520000|2021-07-02 17:55:20|33499.2|33358.2|33495.8|33354.8|33501.7|33360.7|33495.8|33354.8|26
1625248530000|2021-07-02 17:55:30|33495.9|33354.9|33498.5|33357.5|33498.5|33357.5|33493.1|33352.1|23
1625248540000|2021-07-02 17:55:40|33497.3|33356.3|33496.9|33355.9|33499.5|33358.5|33493.9|33352.9|27
1625248550000|2021-07-02 17:55:50|33498.2|33357.2|33501.9|33360.9|33504.8|33363.8|33498.2|33357.2|30
1625248560000|2021-07-02 17:56:00|33503.1|33362.1|33503.4|33362.4|33504.7|33363.7|33501.8|33360.8|27
1625248570000|2021-07-02 17:56:10|33503.5|33362.5|33503.5|33362.5|33504|33363|33503.4|33362.4|25
1625248580000|2021-07-02 17:56:20|33503.2|33362.2|33507|33366|33507.1|33366.1|33503.1|33362.1|15
1625248590000|2021-07-02 17:56:30|33507.1|33366.1|33522.7|33381.7|33525.9|33384.9|33507.1|33366.1|26
1625248600000|2021-07-02 17:56:40|33522.3|33381.3|33525.6|33384.6|33526.2|33385.2|33522.3|33381.3|16
1625248610000|2021-07-02 17:56:50|33526|33385|33529.2|33388.2|33529.3|33388.3|33525.9|33384.9|10
1625248620000|2021-07-02 17:57:00|33528.3|33387.3|33530.8|33389.8|33532.4|33391.4|33528.3|33387.3|23
1625248630000|2021-07-02 17:57:10|33530.5|33389.5|33532.2|33391.2|33532.2|33391.2|33530.3|33389.3|25
1625248640000|2021-07-02 17:57:20|33531.9|33390.9|33519|33378|33532|33391|33517.3|33376.3|23
1625248650000|2021-07-02 17:57:30|33517.7|33376.7|33517.8|33376.8|33518.4|33377.4|33516.9|33375.9|14
1625248660000|2021-07-02 17:57:40|33520.1|33379.1|33512.2|33371.2|33520.2|33379.2|33507.7|33366.7|25
1625248670000|2021-07-02 17:57:50|33511.2|33370.2|33524.8|33383.8|33525|33384|33509.4|33368.4|22
1625248680000|2021-07-02 17:58:00|33525.7|33384.7|33525.3|33384.3|33528.3|33387.3|33522.8|33381.8|23
1625248690000|2021-07-02 17:58:10|33525|33384|33529.2|33388.2|33530.3|33389.3|33525|33384|27
1625248700000|2021-07-02 17:58:20|33529|33388|33528.2|33387.2|33530.7|33389.7|33527.6|33386.6|27
1625248710000|2021-07-02 17:58:30|33529|33388|33535.7|33394.7|33535.7|33394.7|33525.2|33384.2|32
1625248720000|2021-07-02 17:58:40|33535.3|33394.3|33535.4|33394.4|33538.7|33397.7|33535.1|33394.1|32
1625248730000|2021-07-02 17:58:50|33535.6|33394.6|33536.8|33395.8|33537.9|33396.9|33535.2|33394.2|20
1625248740000|2021-07-02 17:59:00|33537.9|33396.9|33536|33395|33539.3|33398.3|33535.9|33394.9|22
1625248750000|2021-07-02 17:59:10|33535.8|33394.8|33536.9|33395.9|33538.6|33397.6|33534.6|33393.6|23
1625248760000|2021-07-02 17:59:20|33537.1|33396.1|33528.5|33387.5|33537.1|33396.1|33524.4|33383.4|32
1625248770000|2021-07-02 17:59:30|33528.8|33387.8|33531.3|33390.3|33533.4|33392.4|33527.5|33386.5|24
1625248780000|2021-07-02 17:59:40|33531.6|33390.6|33530.5|33389.5|33531.6|33390.6|33529.3|33388.3|15
1625248790000|2021-07-02 17:59:50|33530.4|33389.4|33533.3|33392.3|33534|33393|33530.4|33389.4|18
1625248800000|2021-07-02 18:00:00|33534.3|33393.3|33541.3|33400.3|33541.4|33400.4|33534.3|33393.3|17
1625248810000|2021-07-02 18:00:10|33541.4|33400.4|33536.7|33395.7|33541.7|33400.7|33536.7|33395.7|25
1625248820000|2021-07-02 18:00:20|33537.1|33396.1|33503.7|33362.7|33537.1|33396.1|33503.7|33362.7|34
1625248830000|2021-07-02 18:00:30|33503.5|33362.5|33499.3|33358.3|33504.3|33363.3|33497.3|33356.3|29
1625248840000|2021-07-02 18:00:40|33500.8|33359.8|33491.9|33350.9|33501.7|33360.7|33491.4|33350.4|31
1625248850000|2021-07-02 18:00:50|33491.8|33350.8|33492.9|33351.9|33494.7|33353.7|33491.8|33350.8|30
1625248860000|2021-07-02 18:01:00|33493.5|33352.5|33484|33343|33495.2|33354.2|33484|33343|33
1625248870000|2021-07-02 18:01:10|33482.2|33341.2|33471.3|33330.3|33482.2|33341.2|33469.3|33328.3|32
1625248880000|2021-07-02 18:01:20|33471|33330|33466.1|33325.1|33471|33330|33464.6|33323.6|33
1625248890000|2021-07-02 18:01:30|33465.6|33324.6|33460.8|33319.8|33467.6|33326.6|33459.2|33318.2|33
1625248900000|2021-07-02 18:01:40|33460.7|33319.7|33453|33312|33474.9|33333.9|33452.8|33311.8|32
1625248910000|2021-07-02 18:01:50|33453.1|33312.1|33445.9|33304.9|33453.2|33312.2|33445.9|33304.9|27
1625248920000|2021-07-02 18:02:00|33446.3|33305.3|33448.1|33307.1|33448.2|33307.2|33443.5|33302.5|16
1625248930000|2021-07-02 18:02:10|33448|33307|33420.5|33279.5|33448.3|33307.3|33420.5|33279.5|35
1625248940000|2021-07-02 18:02:20|33422|33281|33440.7|33299.7|33452.4|33311.4|33405.3|33264.3|39
1625248950000|2021-07-02 18:02:30|33440.6|33299.6|33444.4|33303.4|33454.4|33313.4|33433.3|33292.3|36
1625248960000|2021-07-02 18:02:40|33435.6|33294.6|33426.1|33285.1|33435.6|33294.6|33426.1|33285.1|35
1625248970000|2021-07-02 18:02:50|33425.8|33284.8|33422.4|33281.4|33425.9|33284.9|33415.1|33274.1|35
1625248980000|2021-07-02 18:03:00|33424.2|33283.2|33418.6|33277.6|33439.1|33298.1|33418.6|33277.6|37
1625248990000|2021-07-02 18:03:10|33418.3|33277.3|33421|33280|33426|33285|33418|33277|36
1625249000000|2021-07-02 18:03:20|33421.2|33280.2|33411.4|33270.4|33421.2|33280.2|33409.4|33268.4|32
1625249010000|2021-07-02 18:03:30|33408.7|33267.7|33408.8|33267.8|33414|33273|33402.3|33261.3|31
1625249020000|2021-07-02 18:03:40|33408.6|33267.6|33406.1|33265.1|33410.6|33269.6|33406.1|33265.1|26
1625249030000|2021-07-02 18:03:50|33406.8|33265.8|33415.9|33274.9|33420.9|33279.9|33406.8|33265.8|32
1625249040000|2021-07-02 18:04:00|33416.1|33275.1|33424.6|33283.6|33426.7|33285.7|33408.3|33267.3|36
1625249050000|2021-07-02 18:04:10|33422.1|33281.1|33428.3|33287.3|33429|33288|33420.6|33279.6|33
1625249060000|2021-07-02 18:04:20|33427.7|33286.7|33436.3|33295.3|33436.3|33295.3|33416.2|33275.2|36
1625249070000|2021-07-02 18:04:30|33436.5|33295.5|33447.9|33306.9|33448|33307|33434|33293|37
1625249080000|2021-07-02 18:04:40|33448|33307|33448.2|33307.2|33449|33308|33447.8|33306.8|24
1625249090000|2021-07-02 18:04:50|33448.4|33307.4|33447.7|33306.7|33448.9|33307.9|33445.4|33304.4|20
1625249100000|2021-07-02 18:05:00|33447.8|33306.8|33431.3|33290.3|33453|33312|33429.6|33288.6|36
1625249110000|2021-07-02 18:05:10|33431.5|33290.5|33432.8|33291.8|33432.8|33291.8|33428.3|33287.3|26
1625249120000|2021-07-02 18:05:20|33433.8|33292.8|33438.7|33297.7|33440.5|33299.5|33431.3|33290.3|30
1625249130000|2021-07-02 18:05:30|33438.6|33297.6|33439.2|33298.2|33441.2|33300.2|33437.1|33296.1|29
1625249140000|2021-07-02 18:05:40|33439|33298|33438.6|33297.6|33439.7|33298.7|33438|33297|21
1625249150000|2021-07-02 18:05:50|33438.7|33297.7|33436.5|33295.5|33440.5|33299.5|33436.5|33295.5|26
1625249160000|2021-07-02 18:06:00|33436.6|33295.6|33427.1|33286.1|33436.8|33295.8|33426.3|33285.3|24
1625249170000|2021-07-02 18:06:10|33427.4|33286.4|33425.1|33284.1|33429.9|33288.9|33416|33275|35
1625249180000|2021-07-02 18:06:20|33425.9|33284.9|33440.3|33299.3|33440.5|33299.5|33425.9|33284.9|38
1625249190000|2021-07-02 18:06:30|33441.6|33300.6|33452.3|33311.3|33452.3|33311.3|33441.6|33300.6|30
1625249200000|2021-07-02 18:06:40|33453.2|33312.2|33458.9|33317.9|33466.3|33325.3|33453.2|33312.2|29
1625249210000|2021-07-02 18:06:50|33460.3|33319.3|33473.3|33332.3|33474.1|33333.1|33454.4|33313.4|29
1625249220000|2021-07-02 18:07:00|33473|33332|33467.8|33326.8|33473.8|33332.8|33465.3|33324.3|34
1625249230000|2021-07-02 18:07:10|33467.9|33326.9|33484.3|33343.3|33485.7|33344.7|33467.9|33326.9|34
1625249240000|2021-07-02 18:07:20|33482.9|33341.9|33472.6|33331.6|33485.3|33344.3|33470.5|33329.5|33
1625249250000|2021-07-02 18:07:30|33472.7|33331.7|33458|33317|33472.7|33331.7|33457.6|33316.6|26
1625249260000|2021-07-02 18:07:40|33458.2|33317.2|33459.1|33318.1|33459.2|33318.2|33455.7|33314.7|27
1625249270000|2021-07-02 18:07:50|33459.4|33318.4|33453.9|33312.9|33459.4|33318.4|33453.9|33312.9|28
1625249280000|2021-07-02 18:08:00|33453.3|33312.3|33445.4|33304.4|33461.2|33320.2|33445.3|33304.3|32
1625249290000|2021-07-02 18:08:10|33446.1|33305.1|33450.4|33309.4|33452.2|33311.2|33445.4|33304.4|23
1625249300000|2021-07-02 18:08:20|33449.9|33308.9|33466.8|33325.8|33470.9|33329.9|33449.9|33308.9|37
1625249310000|2021-07-02 18:08:30|33467|33326|33456.6|33315.6|33470.6|33329.6|33456.6|33315.6|35
1625249320000|2021-07-02 18:08:40|33456.9|33315.9|33454.8|33313.8|33459.4|33318.4|33452.7|33311.7|34
1625249330000|2021-07-02 18:08:50|33455.2|33314.2|33455.3|33314.3|33464|33323|33454.7|33313.7|27
1625249340000|2021-07-02 18:09:00|33455.7|33314.7|33469|33328|33470.8|33329.8|33455.7|33314.7|35
1625249350000|2021-07-02 18:09:10|33470.3|33329.3|33467.1|33326.1|33471.6|33330.6|33464.2|33323.2|32
1625249360000|2021-07-02 18:09:20|33467.2|33326.2|33460.1|33319.1|33469.6|33328.6|33460.1|33319.1|27
1625249370000|2021-07-02 18:09:30|33459.4|33318.4|33456.5|33315.5|33459.7|33318.7|33456.4|33315.4|35
1625249380000|2021-07-02 18:09:40|33457.9|33316.9|33453.8|33312.8|33459.6|33318.6|33453.8|33312.8|16
1625249390000|2021-07-02 18:09:50|33452.6|33311.6|33454.7|33313.7|33455.2|33314.2|33451.7|33310.7|15
1625249400000|2021-07-02 18:10:00|33454.6|33313.6|33466.2|33325.2|33466.9|33325.9|33454.6|33313.6|18
1625249410000|2021-07-02 18:10:10|33466.5|33325.5|33471.2|33330.2|33471.6|33330.6|33458.2|33317.2|30
1625249420000|2021-07-02 18:10:20|33471.1|33330.1|33469.1|33328.1|33471.1|33330.1|33458.9|33317.9|26
1625249430000|2021-07-02 18:10:30|33470.5|33329.5|33462.4|33321.4|33473|33332|33459.2|33318.2|22
1625249440000|2021-07-02 18:10:40|33462.7|33321.7|33461.8|33320.8|33464|33323|33461.2|33320.2|16
1625249450000|2021-07-02 18:10:50|33459.6|33318.6|33459.8|33318.8|33462.7|33321.7|33459.2|33318.2|14
1625249460000|2021-07-02 18:11:00|33459.9|33318.9|33450|33309|33461.1|33320.1|33450|33309|11
1625249470000|2021-07-02 18:11:10|33448.6|33307.6|33442.7|33301.7|33448.9|33307.9|33440.6|33299.6|33
1625249480000|2021-07-02 18:11:20|33442.5|33301.5|33441.2|33300.2|33442.5|33301.5|33439.7|33298.7|21
1625249490000|2021-07-02 18:11:30|33440.8|33299.8|33430|33289|33440.9|33299.9|33422.9|33281.9|24
1625249500000|2021-07-02 18:11:40|33432.6|33291.6|33431.1|33290.1|33443.7|33302.7|33430.2|33289.2|28
1625249510000|2021-07-02 18:11:50|33431.8|33290.8|33431.2|33290.2|33434.4|33293.4|33429.6|33288.6|33
1625249520000|2021-07-02 18:12:00|33431.4|33290.4|33435.3|33294.3|33436.3|33295.3|33429.5|33288.5|33
1625249530000|2021-07-02 18:12:10|33435.5|33294.5|33437|33296|33437|33296|33429.8|33288.8|27
1625249540000|2021-07-02 18:12:20|33436.2|33295.2|33438.4|33297.4|33438.8|33297.8|33435.2|33294.2|15
1625249550000|2021-07-02 18:12:30|33438.7|33297.7|33437.8|33296.8|33439.2|33298.2|33437.8|33296.8|11
1625249560000|2021-07-02 18:12:40|33437.5|33296.5|33433|33292|33437.5|33296.5|33432.7|33291.7|16
1625249570000|2021-07-02 18:12:50|33434.5|33293.5|33439.1|33298.1|33439.1|33298.1|33433|33292|19
1625249580000|2021-07-02 18:13:00|33439|33298|33448.6|33307.6|33449.4|33308.4|33439|33298|24
1625249590000|2021-07-02 18:13:10|33448.7|33307.7|33458.7|33317.7|33458.7|33317.7|33448.7|33307.7|21
1625249600000|2021-07-02 18:13:20|33458.8|33317.8|33463.1|33322.1|33465.5|33324.5|33458.1|33317.1|26
1625249610000|2021-07-02 18:13:30|33463.3|33322.3|33462.6|33321.6|33463.3|33322.3|33453.8|33312.8|27
1625249620000|2021-07-02 18:13:40|33462|33321|33460.6|33319.6|33462.3|33321.3|33457.9|33316.9|30
1625249630000|2021-07-02 18:13:50|33460.3|33319.3|33451|33310|33461|33320|33447.8|33306.8|28
1625249640000|2021-07-02 18:14:00|33450.6|33309.6|33459|33318|33459|33318|33450.6|33309.6|30
1625249650000|2021-07-02 18:14:10|33455|33314|33439.6|33298.6|33455|33314|33437.9|33296.9|28
1625249660000|2021-07-02 18:14:20|33439.4|33298.4|33460.9|33319.9|33461.4|33320.4|33437.5|33296.5|31
1625249670000|2021-07-02 18:14:30|33461.1|33320.1|33459.9|33318.9|33461.5|33320.5|33459.3|33318.3|22
1625249680000|2021-07-02 18:14:40|33461.1|33320.1|33457.6|33316.6|33461.1|33320.1|33451.4|33310.4|32
1625249690000|2021-07-02 18:14:50|33456.6|33315.6|33454.8|33313.8|33460|33319|33454.4|33313.4|18
1625249700000|2021-07-02 18:15:00|33454.7|33313.7|33460.8|33319.8|33461|33320|33454.7|33313.7|19
1625249710000|2021-07-02 18:15:10|33460.7|33319.7|33465.5|33324.5|33465.5|33324.5|33458.8|33317.8|20
1625249720000|2021-07-02 18:15:20|33465.4|33324.4|33467.8|33326.8|33468.6|33327.6|33465.4|33324.4|26
1625249730000|2021-07-02 18:15:30|33467.9|33326.9|33469.1|33328.1|33472.4|33331.4|33467.9|33326.9|27
1625249740000|2021-07-02 18:15:40|33469|33328|33467|33326|33472.1|33331.1|33467|33326|28
1625249750000|2021-07-02 18:15:50|33466.9|33325.9|33470.5|33329.5|33471|33330|33466.9|33325.9|25
1625249760000|2021-07-02 18:16:00|33470.6|33329.6|33469.2|33328.2|33471.5|33330.5|33467.2|33326.2|32
1625249770000|2021-07-02 18:16:10|33469.9|33328.9|33449.6|33308.6|33469.9|33328.9|33446.4|33305.4|35
1625249780000|2021-07-02 18:16:20|33451.2|33310.2|33452.1|33311.1|33456.9|33315.9|33449.7|33308.7|34
1625249790000|2021-07-02 18:16:30|33452.2|33311.2|33438.1|33297.1|33453|33312|33436.8|33295.8|23
1625249800000|2021-07-02 18:16:40|33437.1|33296.1|33431.1|33290.1|33437.7|33296.7|33431|33290|25
1625249810000|2021-07-02 18:16:50|33430.9|33289.9|33424.2|33283.2|33431.4|33290.4|33424.2|33283.2|21
1625249820000|2021-07-02 18:17:00|33423.9|33282.9|33426.2|33285.2|33431.2|33290.2|33423.9|33282.9|14
1625249830000|2021-07-02 18:17:10|33426.9|33285.9|33421.1|33280.1|33426.9|33285.9|33420|33279|31
1625249840000|2021-07-02 18:17:20|33421.5|33280.5|33425.3|33284.3|33430.8|33289.8|33421.5|33280.5|24
1625249850000|2021-07-02 18:17:30|33425.2|33284.2|33425.2|33284.2|33426.9|33285.9|33425.2|33284.2|12
1625249860000|2021-07-02 18:17:40|33425.1|33284.1|33442|33301|33444.2|33303.2|33424.8|33283.8|31
1625249870000|2021-07-02 18:17:50|33441.4|33300.4|33446.4|33305.4|33448.8|33307.8|33441.4|33300.4|21
1625249880000|2021-07-02 18:18:00|33446.9|33305.9|33448.3|33307.3|33452.2|33311.2|33446.9|33305.9|22
1625249890000|2021-07-02 18:18:10|33448.5|33307.5|33431.5|33290.5|33448.5|33307.5|33426.8|33285.8|38
1625249900000|2021-07-02 18:18:20|33431.8|33290.8|33435.4|33294.4|33435.4|33294.4|33430.5|33289.5|28
1625249910000|2021-07-02 18:18:30|33435.3|33294.3|33433.8|33292.8|33435.7|33294.7|33431.9|33290.9|21
1625249920000|2021-07-02 18:18:40|33434.5|33293.5|33435.9|33294.9|33437.2|33296.2|33432.5|33291.5|26
1625249930000|2021-07-02 18:18:50|33435.6|33294.6|33430.1|33289.1|33436.2|33295.2|33429.2|33288.2|20
1625249940000|2021-07-02 18:19:00|33432|33291|33431.2|33290.2|33432.9|33291.9|33431.2|33290.2|23
1625249950000|2021-07-02 18:19:10|33431|33290|33424.2|33283.2|33431.6|33290.6|33424|33283|15
1625249960000|2021-07-02 18:19:20|33424|33283|33430.4|33289.4|33430.6|33289.6|33423.5|33282.5|22
1625249970000|2021-07-02 18:19:30|33430.5|33289.5|33435.9|33294.9|33440.3|33299.3|33428.3|33287.3|30
1625249980000|2021-07-02 18:19:40|33434.4|33293.4|33445.8|33304.8|33446.2|33305.2|33434.4|33293.4|33
1625249990000|2021-07-02 18:19:50|33446.2|33305.2|33449.1|33308.1|33452|33311|33446.2|33305.2|25
1625250000000|2021-07-02 18:20:00|33448.9|33307.9|33426.2|33285.2|33448.9|33307.9|33422.5|33281.5|31
1625250010000|2021-07-02 18:20:10|33428.9|33287.9|33421.4|33280.4|33430.9|33289.9|33420.5|33279.5|29
1625250020000|2021-07-02 18:20:20|33419.8|33278.8|33413.6|33272.6|33419.8|33278.8|33412.3|33271.3|24
1625250030000|2021-07-02 18:20:30|33414.7|33273.7|33412.3|33271.3|33418.7|33277.7|33410.3|33269.3|21
1625250040000|2021-07-02 18:20:40|33412.8|33271.8|33411.1|33270.1|33413.9|33272.9|33411.1|33270.1|17
1625250050000|2021-07-02 18:20:50|33412.2|33271.2|33402.8|33261.8|33412.2|33271.2|33402.8|33261.8|24
1625250060000|2021-07-02 18:21:00|33402.6|33261.6|33395.8|33254.8|33405.8|33264.8|33395.6|33254.6|36
1625250070000|2021-07-02 18:21:10|33396.5|33255.5|33346|33205|33396.9|33255.9|33344.3|33203.3|31
1625250080000|2021-07-02 18:21:20|33348.2|33207.2|33338.7|33197.7|33348.2|33207.2|33329.9|33188.9|32
1625250090000|2021-07-02 18:21:30|33339.1|33198.1|33376.4|33235.4|33376.4|33235.4|33339.1|33198.1|33
1625250100000|2021-07-02 18:21:40|33380.1|33239.1|33378.5|33237.5|33393.7|33252.7|33373.4|33232.4|33
1625250110000|2021-07-02 18:21:50|33378.3|33237.3|33380|33239|33380|33239|33377.4|33236.4|24
1625250120000|2021-07-02 18:22:00|33385.8|33244.8|33396.3|33255.3|33396.3|33255.3|33385.8|33244.8|24
1625250130000|2021-07-02 18:22:10|33399.7|33258.7|33405.2|33264.2|33406|33265|33399.4|33258.4|31
1625250140000|2021-07-02 18:22:20|33405.8|33264.8|33406.6|33265.6|33406.7|33265.7|33404.1|33263.1|22
1625250150000|2021-07-02 18:22:30|33406.7|33265.7|33406.8|33265.8|33412.2|33271.2|33406.1|33265.1|19
1625250160000|2021-07-02 18:22:40|33406.6|33265.6|33401.7|33260.7|33408|33267|33399.4|33258.4|21
1625250170000|2021-07-02 18:22:50|33401.8|33260.8|33398.5|33257.5|33403.6|33262.6|33397.5|33256.5|33
1625250180000|2021-07-02 18:23:00|33399.1|33258.1|33398.8|33257.8|33399.8|33258.8|33397.6|33256.6|31
1625250190000|2021-07-02 18:23:10|33399|33258|33406|33265|33409|33268|33398.4|33257.4|31
1625250200000|2021-07-02 18:23:20|33405.7|33264.7|33418.7|33277.7|33418.7|33277.7|33405.7|33264.7|34
1625250210000|2021-07-02 18:23:30|33418.6|33277.6|33420.6|33279.6|33424.8|33283.8|33418.6|33277.6|27
1625250220000|2021-07-02 18:23:40|33422.2|33281.2|33429.8|33288.8|33429.8|33288.8|33420|33279|28
1625250230000|2021-07-02 18:23:50|33429.9|33288.9|33431.5|33290.5|33433.1|33292.1|33428.8|33287.8|26
1625250240000|2021-07-02 18:24:00|33431.7|33290.7|33424.2|33283.2|33431.7|33290.7|33422.5|33281.5|30
1625250250000|2021-07-02 18:24:10|33424.1|33283.1|33424.8|33283.8|33425.3|33284.3|33418.9|33277.9|34
1625250260000|2021-07-02 18:24:20|33425|33284|33424|33283|33425|33284|33422.2|33281.2|25
1625250270000|2021-07-02 18:24:30|33423.6|33282.6|33432.6|33291.6|33432.6|33291.6|33423|33282|19
1625250280000|2021-07-02 18:24:40|33433.3|33292.3|33425.6|33284.6|33435.2|33294.2|33424.7|33283.7|20
1625250290000|2021-07-02 18:24:50|33427.7|33286.7|33429.8|33288.8|33434.7|33293.7|33426.7|33285.7|22
1625250300000|2021-07-02 18:25:00|33429.4|33288.4|33435.9|33294.9|33435.9|33294.9|33429.4|33288.4|25
1625250310000|2021-07-02 18:25:10|33435.6|33294.6|33427.5|33286.5|33436.6|33295.6|33427.5|33286.5|33
1625250320000|2021-07-02 18:25:20|33428|33287|33427|33286|33428|33287|33426.7|33285.7|26
1625250330000|2021-07-02 18:25:30|33427.6|33286.6|33422.8|33281.8|33428.5|33287.5|33420.8|33279.8|34
1625250340000|2021-07-02 18:25:40|33423.1|33282.1|33417.8|33276.8|33425|33284|33410.7|33269.7|35
1625250350000|2021-07-02 18:25:50|33417.5|33276.5|33417.8|33276.8|33419.1|33278.1|33416|33275|33
1625250360000|2021-07-02 18:26:00|33417.7|33276.7|33414.5|33273.5|33417.7|33276.7|33413.2|33272.2|29
1625250370000|2021-07-02 18:26:10|33413|33272|33404.1|33263.1|33413|33272|33404.1|33263.1|32
1625250380000|2021-07-02 18:26:20|33405.3|33264.3|33399.7|33258.7|33407.3|33266.3|33394.7|33253.7|32
1625250390000|2021-07-02 18:26:30|33400.1|33259.1|33394.4|33253.4|33400.1|33259.1|33394.4|33253.4|34
1625250400000|2021-07-02 18:26:40|33394|33253|33390.8|33249.8|33394.3|33253.3|33390.8|33249.8|20
1625250410000|2021-07-02 18:26:50|33390.3|33249.3|33372.2|33231.2|33391.3|33250.3|33372.2|33231.2|31
1625250420000|2021-07-02 18:27:00|33372|33231|33385.4|33244.4|33386.4|33245.4|33372|33231|27
1625250430000|2021-07-02 18:27:10|33385.3|33244.3|33384.4|33243.4|33386.4|33245.4|33382.9|33241.9|17
1625250440000|2021-07-02 18:27:20|33384.9|33243.9|33397.4|33256.4|33400.5|33259.5|33382.6|33241.6|29
1625250450000|2021-07-02 18:27:30|33396.7|33255.7|33397.4|33256.4|33397.5|33256.5|33393.9|33252.9|32
1625250460000|2021-07-02 18:27:40|33397.6|33256.6|33387.8|33246.8|33398.2|33257.2|33387.8|33246.8|25
1625250470000|2021-07-02 18:27:50|33388.7|33247.7|33397|33256|33398.5|33257.5|33388.3|33247.3|33
1625250480000|2021-07-02 18:28:00|33398.7|33257.7|33400.4|33259.4|33414|33273|33397.5|33256.5|29
1625250490000|2021-07-02 18:28:10|33398.8|33257.8|33403.6|33262.6|33409.6|33268.6|33398.8|33257.8|26
1625250500000|2021-07-02 18:28:20|33406|33265|33406.4|33265.4|33406.4|33265.4|33401.9|33260.9|21
1625250510000|2021-07-02 18:28:30|33406.1|33265.1|33403.6|33262.6|33406.8|33265.8|33403.2|33262.2|26
1625250520000|2021-07-02 18:28:40|33403.4|33262.4|33403.4|33262.4|33405.9|33264.9|33403.3|33262.3|24
1625250530000|2021-07-02 18:28:50|33403.5|33262.5|33391|33250|33404.4|33263.4|33389.9|33248.9|26
1625250540000|2021-07-02 18:29:00|33390.9|33249.9|33399.2|33258.2|33399.3|33258.3|33389.8|33248.8|16
1625250550000|2021-07-02 18:29:10|33399|33258|33402|33261|33402.8|33261.8|33396.3|33255.3|21
1625250560000|2021-07-02 18:29:20|33402.2|33261.2|33400.3|33259.3|33402.3|33261.3|33397.5|33256.5|16
1625250570000|2021-07-02 18:29:30|33401.9|33260.9|33400.3|33259.3|33402|33261|33396.3|33255.3|21
1625250580000|2021-07-02 18:29:40|33401|33260|33402|33261|33402.4|33261.4|33400.8|33259.8|7
1625250590000|2021-07-02 18:29:50|33405.3|33264.3|33411|33270|33413.2|33272.2|33405.3|33264.3|15
1625250600000|2021-07-02 18:30:00|33409.6|33268.6|33421.1|33280.1|33421.4|33280.4|33409|33268|19
1625250610000|2021-07-02 18:30:10|33421.4|33280.4|33423.9|33282.9|33424|33283|33420|33279|23
1625250620000|2021-07-02 18:30:20|33423.3|33282.3|33442.5|33301.5|33442.5|33301.5|33422.8|33281.8|21
1625250630000|2021-07-02 18:30:30|33441.9|33300.9|33445.4|33304.4|33445.4|33304.4|33434.3|33293.3|27
1625250640000|2021-07-02 18:30:40|33445.1|33304.1|33452.6|33311.6|33458|33317|33445.1|33304.1|26
1625250650000|2021-07-02 18:30:50|33455|33314|33457.3|33316.3|33462|33321|33455|33314|31
1625250660000|2021-07-02 18:31:00|33457.5|33316.5|33465.4|33324.4|33465.4|33324.4|33456.8|33315.8|30
1625250670000|2021-07-02 18:31:10|33467|33326|33471.8|33330.8|33474.1|33333.1|33465.7|33324.7|25
1625250680000|2021-07-02 18:31:20|33472.5|33331.5|33476.3|33335.3|33477.4|33336.4|33467.5|33326.5|28
1625250690000|2021-07-02 18:31:30|33475.3|33334.3|33459.1|33318.1|33475.4|33334.4|33458.1|33317.1|29
1625250700000|2021-07-02 18:31:40|33458.9|33317.9|33452.9|33311.9|33459.8|33318.8|33452.2|33311.2|31
1625250710000|2021-07-02 18:31:50|33452.8|33311.8|33463.2|33322.2|33464.5|33323.5|33452.7|33311.7|17
1625250720000|2021-07-02 18:32:00|33462.9|33321.9|33463.3|33322.3|33465.2|33324.2|33461.4|33320.4|15
1625250730000|2021-07-02 18:32:10|33465.2|33324.2|33464.7|33323.7|33465.2|33324.2|33464.3|33323.3|5
1625250740000|2021-07-02 18:32:20|33468.1|33327.1|33461.8|33320.8|33469.4|33328.4|33461.1|33320.1|17
1625250750000|2021-07-02 18:32:30|33461.6|33320.6|33469.1|33328.1|33471.2|33330.2|33461.1|33320.1|16
1625250760000|2021-07-02 18:32:40|33470.5|33329.5|33474.4|33333.4|33474.4|33333.4|33469.1|33328.1|16
1625250770000|2021-07-02 18:32:50|33473.7|33332.7|33468.6|33327.6|33479.3|33338.3|33464.9|33323.9|25
1625250780000|2021-07-02 18:33:00|33470|33329|33471.3|33330.3|33472.3|33331.3|33468.3|33327.3|23
1625250790000|2021-07-02 18:33:10|33472.1|33331.1|33458.7|33317.7|33474.5|33333.5|33458.7|33317.7|22
1625250800000|2021-07-02 18:33:20|33458.2|33317.2|33460.2|33319.2|33463.8|33322.8|33457.1|33316.1|15
1625250810000|2021-07-02 18:33:30|33461.1|33320.1|33474.9|33333.9|33474.9|33333.9|33460.3|33319.3|20
1625250820000|2021-07-02 18:33:40|33474.3|33333.3|33475.4|33334.4|33477.2|33336.2|33474.3|33333.3|4
1625250830000|2021-07-02 18:33:50|33470.6|33329.6|33470.7|33329.7|33470.7|33329.7|33468.7|33327.7|8
1625250840000|2021-07-02 18:34:00|33471.7|33330.7|33475.4|33334.4|33475.4|33334.4|33471.7|33330.7|4
1625250850000|2021-07-02 18:34:10|33476.5|33335.5|33467.6|33326.6|33476.5|33335.5|33463.9|33322.9|27
1625250860000|2021-07-02 18:34:20|33465.4|33324.4|33457.7|33316.7|33467.6|33326.6|33457.7|33316.7|8
1625250870000|2021-07-02 18:34:30|33462.6|33321.6|33450.6|33309.6|33462.6|33321.6|33447.6|33306.6|29
1625250880000|2021-07-02 18:34:40|33450.4|33309.4|33430.2|33289.2|33450.4|33309.4|33430.2|33289.2|8
1625250890000|2021-07-02 18:34:50|33435|33294|33439.9|33298.9|33440.8|33299.8|33433.1|33292.1|17
1625250900000|2021-07-02 18:35:00|33439.8|33298.8|33454.3|33313.3|33456|33315|33439.8|33298.8|22
1625250910000|2021-07-02 18:35:10|33448.1|33307.1|33456.4|33315.4|33457|33316|33448.1|33307.1|6
1625250920000|2021-07-02 18:35:20|33459.3|33318.3|33459.3|33318.3|33459.3|33318.3|33459.3|33318.3|1
1625250930000|2021-07-02 18:35:30|33455.2|33314.2|33455.2|33314.2|33455.2|33314.2|33455.2|33314.2|1
1625250940000|2021-07-02 18:35:40|33456.3|33315.3|33455.8|33314.8|33456.3|33315.3|33455.8|33314.8|2
1625250950000|2021-07-02 18:35:50|33455.9|33314.9|33456.8|33315.8|33456.8|33315.8|33455.9|33314.9|2
1625250960000|2021-07-02 18:36:00|33457.8|33316.8|33456.4|33315.4|33457.8|33316.8|33455.2|33314.2|5
1625250980000|2021-07-02 18:36:20|33456.5|33315.5|33456.9|33315.9|33456.9|33315.9|33456.5|33315.5|2
1625251000000|2021-07-02 18:36:40|33455.2|33314.2|33455.2|33314.2|33455.2|33314.2|33455.2|33314.2|1
1625251010000|2021-07-02 18:36:50|33448.4|33307.4|33455.2|33314.2|33455.2|33314.2|33448.4|33307.4|2
1625251030000|2021-07-02 18:37:10|33440.4|33299.4|33447.4|33306.4|33447.4|33306.4|33440.4|33299.4|2
1625251040000|2021-07-02 18:37:20|33441.8|33300.8|33441.8|33300.8|33441.8|33300.8|33441.8|33300.8|1
1625251050000|2021-07-02 18:37:30|33441.7|33300.7|33431.5|33290.5|33443.4|33302.4|33429.8|33288.8|5
1625251060000|2021-07-02 18:37:40|33432.8|33291.8|33435.5|33294.5|33441.1|33300.1|33432.8|33291.8|5
1625251070000|2021-07-02 18:37:50|33439.2|33298.2|33426|33285|33439.2|33298.2|33426|33285|7
1625251080000|2021-07-02 18:38:00|33422.5|33281.5|33432.5|33291.5|33432.6|33291.6|33422.5|33281.5|9
1625251090000|2021-07-02 18:38:10|33432.6|33291.6|33432.7|33291.7|33432.7|33291.7|33430.6|33289.6|7
1625251100000|2021-07-02 18:38:20|33432.8|33291.8|33430.9|33289.9|33432.8|33291.8|33430.9|33289.9|5
1625251110000|2021-07-02 18:38:30|33430.7|33289.7|33432.1|33291.1|33432.1|33291.1|33430.6|33289.6|5
1625251120000|2021-07-02 18:38:40|33432.4|33291.4|33434.6|33293.6|33434.6|33293.6|33432.4|33291.4|2
1625251130000|2021-07-02 18:38:50|33435|33294|33445.5|33304.5|33445.5|33304.5|33435|33294|11
1625251140000|2021-07-02 18:39:00|33444.4|33303.4|33442.5|33301.5|33444.4|33303.4|33442.5|33301.5|2
1625251150000|2021-07-02 18:39:10|33446.5|33305.5|33449.4|33308.4|33449.9|33308.9|33446.5|33305.5|4
1625251160000|2021-07-02 18:39:20|33450.5|33309.5|33456.7|33315.7|33456.7|33315.7|33450.5|33309.5|4
1625251170000|2021-07-02 18:39:30|33456.9|33315.9|33471.3|33330.3|33474.3|33333.3|33456.9|33315.9|14
1625251180000|2021-07-02 18:39:40|33469.5|33328.5|33477|33336|33477|33336|33467.6|33326.6|11
1625251190000|2021-07-02 18:39:50|33481.9|33340.9|33471.6|33330.6|33482.1|33341.1|33465.7|33324.7|29
1625251200000|2021-07-02 18:40:00|33471.2|33330.2|33472|33331|33472|33331|33469.1|33328.1|33
1625251210000|2021-07-02 18:40:10|33471.6|33330.6|33468.5|33327.5|33472.2|33331.2|33463.3|33322.3|32
1625251220000|2021-07-02 18:40:20|33467|33326|33474.2|33333.2|33476|33335|33466.7|33325.7|25
1625251230000|2021-07-02 18:40:30|33473|33332|33471.2|33330.2|33473.8|33332.8|33468.4|33327.4|29
1625251240000|2021-07-02 18:40:40|33472.1|33331.1|33469.7|33328.7|33472.1|33331.1|33469.7|33328.7|16
1625251250000|2021-07-02 18:40:50|33467.4|33326.4|33463.4|33322.4|33467.4|33326.4|33463.4|33322.4|6
1625251260000|2021-07-02 18:41:00|33463.7|33322.7|33465.5|33324.5|33465.5|33324.5|33463.7|33322.7|4
1625251270000|2021-07-02 18:41:10|33465.9|33324.9|33461.8|33320.8|33467.7|33326.7|33459.5|33318.5|13
1625251280000|2021-07-02 18:41:20|33463.9|33322.9|33457.1|33316.1|33463.9|33322.9|33457.1|33316.1|17
1625251290000|2021-07-02 18:41:30|33458.9|33317.9|33456.2|33315.2|33458.9|33317.9|33455.3|33314.3|17
1625251300000|2021-07-02 18:41:40|33456.3|33315.3|33458|33317|33458.9|33317.9|33454.7|33313.7|29
1625251310000|2021-07-02 18:41:50|33457.9|33316.9|33458.9|33317.9|33459.4|33318.4|33457.9|33316.9|6
1625251320000|2021-07-02 18:42:00|33459.6|33318.6|33458.9|33317.9|33460.2|33319.2|33457.2|33316.2|9
1625251330000|2021-07-02 18:42:10|33459.8|33318.8|33460.7|33319.7|33462.7|33321.7|33458.3|33317.3|8
1625251340000|2021-07-02 18:42:20|33463.9|33322.9|33459.9|33318.9|33463.9|33322.9|33458.9|33317.9|20
1625251350000|2021-07-02 18:42:30|33463.3|33322.3|33460|33319|33464.8|33323.8|33459.9|33318.9|16
1625251360000|2021-07-02 18:42:40|33463.7|33322.7|33465.4|33324.4|33465.4|33324.4|33460|33319|7
1625251370000|2021-07-02 18:42:50|33464.1|33323.1|33460.5|33319.5|33464.7|33323.7|33460.5|33319.5|9
1625251380000|2021-07-02 18:43:00|33459.6|33318.6|33458|33317|33459.6|33318.6|33456.3|33315.3|24
1625251390000|2021-07-02 18:43:10|33457.6|33316.6|33455.3|33314.3|33458.3|33317.3|33454.8|33313.8|26
1625251400000|2021-07-02 18:43:20|33455.1|33314.1|33457.2|33316.2|33459.4|33318.4|33454.8|33313.8|19
1625251410000|2021-07-02 18:43:30|33455.5|33314.5|33454.3|33313.3|33456.8|33315.8|33453.4|33312.4|17
1625251420000|2021-07-02 18:43:40|33454.1|33313.1|33455.9|33314.9|33455.9|33314.9|33453.7|33312.7|10
1625251430000|2021-07-02 18:43:50|33456.2|33315.2|33465.6|33324.6|33466.1|33325.1|33456.2|33315.2|16
1625251440000|2021-07-02 18:44:00|33463.7|33322.7|33466.5|33325.5|33467.2|33326.2|33463.7|33322.7|7
1625251450000|2021-07-02 18:44:10|33467.6|33326.6|33481|33340|33484.8|33343.8|33467.6|33326.6|13
1625251460000|2021-07-02 18:44:20|33481.8|33340.8|33483.8|33342.8|33486.6|33345.6|33478.2|33337.2|15
1625251470000|2021-07-02 18:44:30|33483.6|33342.6|33479.8|33338.8|33486|33345|33479.6|33338.6|30
1625251480000|2021-07-02 18:44:40|33480.2|33339.2|33471|33330|33480.2|33339.2|33469.1|33328.1|17
1625251490000|2021-07-02 18:44:50|33473|33332|33476.7|33335.7|33478.2|33337.2|33472.9|33331.9|20
1625251500000|2021-07-02 18:45:00|33476.9|33335.9|33479|33338|33479|33338|33475.6|33334.6|13
1625251510000|2021-07-02 18:45:10|33477.8|33336.8|33476.4|33335.4|33478.4|33337.4|33474.6|33333.6|15
1625251520000|2021-07-02 18:45:20|33474.9|33333.9|33478.3|33337.3|33478.8|33337.8|33474.9|33333.9|23
1625251530000|2021-07-02 18:45:30|33477.4|33336.4|33478.1|33337.1|33478.7|33337.7|33476.9|33335.9|15
1625251540000|2021-07-02 18:45:40|33477.9|33336.9|33480.6|33339.6|33480.6|33339.6|33477.9|33336.9|14
1625251550000|2021-07-02 18:45:50|33481.3|33340.3|33482.9|33341.9|33483.5|33342.5|33481.3|33340.3|25
1625251560000|2021-07-02 18:46:00|33482.5|33341.5|33485.9|33344.9|33485.9|33344.9|33482.3|33341.3|12
1625251570000|2021-07-02 18:46:10|33487|33346|33480.7|33339.7|33489.1|33348.1|33480.7|33339.7|20
1625251580000|2021-07-02 18:46:20|33481.6|33340.6|33482.3|33341.3|33485.4|33344.4|33481.6|33340.6|24
1625251590000|2021-07-02 18:46:30|33482.5|33341.5|33485.2|33344.2|33485.2|33344.2|33482.5|33341.5|15
1625251600000|2021-07-02 18:46:40|33484.7|33343.7|33483.1|33342.1|33485|33344|33480.4|33339.4|14
1625251610000|2021-07-02 18:46:50|33484.4|33343.4|33482|33341|33484.9|33343.9|33480.9|33339.9|10
1625251620000|2021-07-02 18:47:00|33480.9|33339.9|33484.8|33343.8|33485|33344|33480.9|33339.9|13
1625251630000|2021-07-02 18:47:10|33484.1|33343.1|33486.9|33345.9|33486.9|33345.9|33482.3|33341.3|12
1625251640000|2021-07-02 18:47:20|33488|33347|33487.4|33346.4|33490|33349|33484.7|33343.7|24
1625251650000|2021-07-02 18:47:30|33487.2|33346.2|33476.9|33335.9|33487.2|33346.2|33474.9|33333.9|23
1625251660000|2021-07-02 18:47:40|33477.6|33336.6|33473.8|33332.8|33478|33337|33472.9|33331.9|21
1625251670000|2021-07-02 18:47:50|33473.7|33332.7|33472.7|33331.7|33474|33333|33471.7|33330.7|25
1625251680000|2021-07-02 18:48:00|33473.7|33332.7|33473|33332|33473.7|33332.7|33462.5|33321.5|30
1625251690000|2021-07-02 18:48:10|33473.1|33332.1|33473.3|33332.3|33473.7|33332.7|33472.3|33331.3|17
1625251700000|2021-07-02 18:48:20|33473.2|33332.2|33473|33332|33473.2|33332.2|33472.2|33331.2|16
1625251710000|2021-07-02 18:48:30|33472.9|33331.9|33475.3|33334.3|33475.3|33334.3|33472.3|33331.3|13
1625251720000|2021-07-02 18:48:40|33476|33335|33484.4|33343.4|33485.4|33344.4|33476|33335|34
1625251730000|2021-07-02 18:48:50|33484.6|33343.6|33483.9|33342.9|33484.7|33343.7|33482.1|33341.1|23
1625251740000|2021-07-02 18:49:00|33483.3|33342.3|33483.4|33342.4|33484.4|33343.4|33482.9|33341.9|22
1625251750000|2021-07-02 18:49:10|33483.5|33342.5|33486.5|33345.5|33486.6|33345.6|33483.5|33342.5|17
1625251760000|2021-07-02 18:49:20|33486.4|33345.4|33475.1|33334.1|33486.4|33345.4|33475.1|33334.1|28
1625251770000|2021-07-02 18:49:30|33476.6|33335.6|33481.7|33340.7|33483.4|33342.4|33475.2|33334.2|26
1625251780000|2021-07-02 18:49:40|33481.5|33340.5|33481.3|33340.3|33482.9|33341.9|33481.3|33340.3|13
1625251790000|2021-07-02 18:49:50|33481.7|33340.7|33500.5|33359.5|33501.6|33360.6|33479.7|33338.7|25
1625251800000|2021-07-02 18:50:00|33500.1|33359.1|33478.2|33337.2|33500.1|33359.1|33478.1|33337.1|27
1625251810000|2021-07-02 18:50:10|33477.8|33336.8|33468.5|33327.5|33477.8|33336.8|33468.5|33327.5|18
1625251820000|2021-07-02 18:50:20|33469.9|33328.9|33446.9|33305.9|33469.9|33328.9|33446.9|33305.9|33
1625251830000|2021-07-02 18:50:30|33446.1|33305.1|33438.7|33297.7|33446.7|33305.7|33438.5|33297.5|26
1625251840000|2021-07-02 18:50:40|33438.5|33297.5|33443.4|33302.4|33443.4|33302.4|33436.6|33295.6|26
1625251850000|2021-07-02 18:50:50|33442.8|33301.8|33439.4|33298.4|33444|33303|33438.3|33297.3|27
1625251860000|2021-07-02 18:51:00|33441.2|33300.2|33438.3|33297.3|33442.6|33301.6|33432|33291|30
1625251870000|2021-07-02 18:51:10|33437.8|33296.8|33436.2|33295.2|33438.3|33297.3|33433.6|33292.6|14
1625251880000|2021-07-02 18:51:20|33437|33296|33447.3|33306.3|33449.3|33308.3|33437|33296|26
1625251890000|2021-07-02 18:51:30|33446.9|33305.9|33453.8|33312.8|33454.8|33313.8|33443.9|33302.9|22
1625251900000|2021-07-02 18:51:40|33457.7|33316.7|33458.6|33317.6|33459|33318|33456.6|33315.6|26
1625251910000|2021-07-02 18:51:50|33458.8|33317.8|33453.1|33312.1|33459|33318|33451.5|33310.5|29
1625251920000|2021-07-02 18:52:00|33452.1|33311.1|33436.8|33295.8|33452.1|33311.1|33436.8|33295.8|32
1625251930000|2021-07-02 18:52:10|33436.9|33295.9|33433.3|33292.3|33436.9|33295.9|33432.7|33291.7|24
1625251940000|2021-07-02 18:52:20|33433.9|33292.9|33434.1|33293.1|33434.9|33293.9|33433.2|33292.2|14
1625251950000|2021-07-02 18:52:30|33433.6|33292.6|33448.5|33307.5|33451.1|33310.1|33433.6|33292.6|24
1625251960000|2021-07-02 18:52:40|33449.8|33308.8|33442.7|33301.7|33450.5|33309.5|33441.3|33300.3|26
1625251970000|2021-07-02 18:52:50|33442.3|33301.3|33435.2|33294.2|33442.8|33301.8|33433.9|33292.9|24
1625251980000|2021-07-02 18:53:00|33434.9|33293.9|33435.3|33294.3|33438.4|33297.4|33433.8|33292.8|11
1625251990000|2021-07-02 18:53:10|33435.4|33294.4|33434.8|33293.8|33438.9|33297.9|33434.4|33293.4|28
1625252000000|2021-07-02 18:53:20|33435.3|33294.3|33429.5|33288.5|33437.3|33296.3|33429.5|33288.5|21
1625252010000|2021-07-02 18:53:30|33429.2|33288.2|33425.7|33284.7|33432.2|33291.2|33425.7|33284.7|27
1625252020000|2021-07-02 18:53:40|33427.3|33286.3|33432.6|33291.6|33434.2|33293.2|33427.3|33286.3|18
1625252030000|2021-07-02 18:53:50|33432.8|33291.8|33429.5|33288.5|33432.8|33291.8|33426.3|33285.3|22
1625252040000|2021-07-02 18:54:00|33427.9|33286.9|33424.1|33283.1|33428.4|33287.4|33422.1|33281.1|17
1625252050000|2021-07-02 18:54:10|33424|33283|33428.6|33287.6|33428.6|33287.6|33423.1|33282.1|20
1625252060000|2021-07-02 18:54:20|33429.1|33288.1|33429.1|33288.1|33429.1|33288.1|33426.7|33285.7|9
1625252070000|2021-07-02 18:54:30|33429.3|33288.3|33443.5|33302.5|33443.5|33302.5|33429.3|33288.3|23
1625252080000|2021-07-02 18:54:40|33443.4|33302.4|33457.3|33316.3|33460.2|33319.2|33443.4|33302.4|27
1625252090000|2021-07-02 18:54:50|33457.2|33316.2|33453.5|33312.5|33459.6|33318.6|33453.5|33312.5|27
1625252100000|2021-07-02 18:55:00|33452.8|33311.8|33436.5|33295.5|33452.8|33311.8|33435.8|33294.8|33
1625252110000|2021-07-02 18:55:10|33435.9|33294.9|33430.4|33289.4|33436.5|33295.5|33428.8|33287.8|18
1625252120000|2021-07-02 18:55:20|33430.6|33289.6|33420.4|33279.4|33430.6|33289.6|33420.3|33279.3|29
1625252130000|2021-07-02 18:55:30|33420.7|33279.7|33417.1|33276.1|33422.5|33281.5|33417.1|33276.1|24
1625252140000|2021-07-02 18:55:40|33416.8|33275.8|33409.4|33268.4|33416.8|33275.8|33409.4|33268.4|27
1625252150000|2021-07-02 18:55:50|33409.8|33268.8|33396.4|33255.4|33409.8|33268.8|33395.9|33254.9|31
1625252160000|2021-07-02 18:56:00|33396.7|33255.7|33401.6|33260.6|33402.5|33261.5|33394.1|33253.1|25
1625252170000|2021-07-02 18:56:10|33406.3|33265.3|33385|33244|33406.6|33265.6|33385|33244|32
1625252180000|2021-07-02 18:56:20|33384.5|33243.5|33381.7|33240.7|33384.5|33243.5|33381.4|33240.4|29
1625252190000|2021-07-02 18:56:30|33382.3|33241.3|33370.7|33229.7|33383.8|33242.8|33369.6|33228.6|20
1625252200000|2021-07-02 18:56:40|33370.3|33229.3|33359.2|33218.2|33370.3|33229.3|33354|33213|37
1625252210000|2021-07-02 18:56:50|33358.7|33217.7|33352.5|33211.5|33359.9|33218.9|33351.9|33210.9|28
1625252220000|2021-07-02 18:57:00|33352.6|33211.6|33363.8|33222.8|33369.3|33228.3|33351.9|33210.9|34
1625252230000|2021-07-02 18:57:10|33363.9|33222.9|33377.9|33236.9|33378.8|33237.8|33363.9|33222.9|34
1625252240000|2021-07-02 18:57:20|33377.5|33236.5|33350.2|33209.2|33377.5|33236.5|33350.2|33209.2|24
1625252250000|2021-07-02 18:57:30|33350.1|33209.1|33362.9|33221.9|33364|33223|33348.1|33207.1|30
1625252260000|2021-07-02 18:57:40|33363.6|33222.6|33369.4|33228.4|33372.6|33231.6|33361.8|33220.8|37
1625252270000|2021-07-02 18:57:50|33369.5|33228.5|33369.6|33228.6|33369.6|33228.6|33359|33218|37
1625252280000|2021-07-02 18:58:00|33369|33228|33369.3|33228.3|33369.3|33228.3|33367.6|33226.6|19
1625252290000|2021-07-02 18:58:10|33367.6|33226.6|33380.5|33239.5|33382.7|33241.7|33367.6|33226.6|21
1625252300000|2021-07-02 18:58:20|33379.9|33238.9|33383.4|33242.4|33383.4|33242.4|33379.9|33238.9|11
1625252310000|2021-07-02 18:58:30|33382.2|33241.2|33375.6|33234.6|33384.5|33243.5|33371.8|33230.8|31
1625252320000|2021-07-02 18:58:40|33374|33233|33374.4|33233.4|33378.8|33237.8|33372.1|33231.1|22
1625252330000|2021-07-02 18:58:50|33374.6|33233.6|33392.7|33251.7|33392.7|33251.7|33374.3|33233.3|24
1625252340000|2021-07-02 18:59:00|33392.6|33251.6|33381.2|33240.2|33394.6|33253.6|33381.2|33240.2|32
1625252350000|2021-07-02 18:59:10|33379.7|33238.7|33369|33228|33379.7|33238.7|33366.8|33225.8|24
1625252360000|2021-07-02 18:59:20|33370.2|33229.2|33373.9|33232.9|33376.3|33235.3|33370.2|33229.2|22
1625252370000|2021-07-02 18:59:30|33374.2|33233.2|33372.6|33231.6|33376.6|33235.6|33372.6|33231.6|13
1625252380000|2021-07-02 18:59:40|33373.3|33232.3|33375.7|33234.7|33375.7|33234.7|33373.3|33232.3|5
1625252390000|2021-07-02 18:59:50|33375.1|33234.1|33369.8|33228.8|33375.1|33234.1|33366.3|33225.3|24
1625252400000|2021-07-02 19:00:00|33370.2|33229.2|33367.3|33226.3|33370.5|33229.5|33364.5|33223.5|31
1625252410000|2021-07-02 19:00:10|33366.1|33225.1|33365.5|33224.5|33366.7|33225.7|33364.1|33223.1|26
1625252420000|2021-07-02 19:00:20|33366.9|33225.9|33388.7|33247.7|33388.7|33247.7|33365.5|33224.5|34
1625252430000|2021-07-02 19:00:30|33390|33249|33390|33249|33394.4|33253.4|33386.2|33245.2|35
1625252440000|2021-07-02 19:00:40|33390.1|33249.1|33391.9|33250.9|33394.1|33253.1|33385.3|33244.3|36
1625252450000|2021-07-02 19:00:50|33392|33251|33415.7|33274.7|33417.3|33276.3|33392|33251|37
1625252460000|2021-07-02 19:01:00|33417.2|33276.2|33396.7|33255.7|33417.2|33276.2|33395.1|33254.1|34
1625252470000|2021-07-02 19:01:10|33396.9|33255.9|33396.7|33255.7|33400.4|33259.4|33395|33254|26
1625252480000|2021-07-02 19:01:20|33396.6|33255.6|33398.6|33257.6|33401.1|33260.1|33392.2|33251.2|26
1625252490000|2021-07-02 19:01:30|33396.3|33255.3|33384.9|33243.9|33396.3|33255.3|33384.9|33243.9|32
1625252500000|2021-07-02 19:01:40|33385|33244|33398.2|33257.2|33398.4|33257.4|33384.9|33243.9|22
1625252510000|2021-07-02 19:01:50|33396.4|33255.4|33400.1|33259.1|33402.3|33261.3|33396.4|33255.4|25
1625252520000|2021-07-02 19:02:00|33399.9|33258.9|33398.3|33257.3|33399.9|33258.9|33395|33254|27
1625252530000|2021-07-02 19:02:10|33397.7|33256.7|33388.7|33247.7|33397.7|33256.7|33387.1|33246.1|35
1625252540000|2021-07-02 19:02:20|33389.2|33248.2|33390.1|33249.1|33390.1|33249.1|33387|33246|27
1625252550000|2021-07-02 19:02:30|33390.5|33249.5|33382.1|33241.1|33390.5|33249.5|33378.2|33237.2|33
1625252560000|2021-07-02 19:02:40|33381.8|33240.8|33384.1|33243.1|33387.2|33246.2|33379.8|33238.8|33
1625252570000|2021-07-02 19:02:50|33384.8|33243.8|33390.5|33249.5|33392.8|33251.8|33384.6|33243.6|32
1625252580000|2021-07-02 19:03:00|33390.6|33249.6|33393.6|33252.6|33397.6|33256.6|33390.6|33249.6|35
1625252590000|2021-07-02 19:03:10|33393.5|33252.5|33396.3|33255.3|33396.3|33255.3|33391.1|33250.1|26
1625252600000|2021-07-02 19:03:20|33397.5|33256.5|33389.7|33248.7|33397.5|33256.5|33388.9|33247.9|13
1625252610000|2021-07-02 19:03:30|33389.3|33248.3|33386.8|33245.8|33390|33249|33386|33245|30
1625252620000|2021-07-02 19:03:40|33386.4|33245.4|33388.3|33247.3|33389.2|33248.2|33386.4|33245.4|16
1625252630000|2021-07-02 19:03:50|33388.2|33247.2|33380.9|33239.9|33389.2|33248.2|33378.3|33237.3|16
1625252640000|2021-07-02 19:04:00|33381|33240|33371.7|33230.7|33381|33240|33370.8|33229.8|29
1625252650000|2021-07-02 19:04:10|33371.8|33230.8|33342.1|33201.1|33372.2|33231.2|33342.1|33201.1|31
1625252660000|2021-07-02 19:04:20|33342.2|33201.2|33315.3|33174.3|33342.2|33201.2|33313.4|33172.4|35
1625252670000|2021-07-02 19:04:30|33315.4|33174.4|33310.1|33169.1|33320.2|33179.2|33310.1|33169.1|39
1625252680000|2021-07-02 19:04:40|33307.8|33166.8|33318.3|33177.3|33319.7|33178.7|33293.9|33152.9|39
1625252690000|2021-07-02 19:04:50|33317.7|33176.7|33317.3|33176.3|33325.2|33184.2|33313.6|33172.6|31
1625252700000|2021-07-02 19:05:00|33318.3|33177.3|33309.1|33168.1|33320.1|33179.1|33308.4|33167.4|32
1625252710000|2021-07-02 19:05:10|33310|33169|33298.2|33157.2|33313.3|33172.3|33297.5|33156.5|31
1625252720000|2021-07-02 19:05:20|33299|33158|33297.4|33156.4|33299|33158|33296.3|33155.3|22
1625252730000|2021-07-02 19:05:30|33292.7|33151.7|33292.8|33151.8|33292.8|33151.8|33273.4|33132.4|32
1625252740000|2021-07-02 19:05:40|33293|33152|33294.4|33153.4|33296|33155|33290.5|33149.5|26
1625252750000|2021-07-02 19:05:50|33295.1|33154.1|33290.2|33149.2|33309.8|33168.8|33290.2|33149.2|34
1625252760000|2021-07-02 19:06:00|33287.8|33146.8|33295|33154|33295.3|33154.3|33285.8|33144.8|29
1625252770000|2021-07-02 19:06:10|33294.9|33153.9|33275.2|33134.2|33303.5|33162.5|33270.3|33129.3|29
1625252780000|2021-07-02 19:06:20|33275.7|33134.7|33291.8|33150.8|33292.1|33151.1|33275.7|33134.7|33
1625252790000|2021-07-02 19:06:30|33292.1|33151.1|33280.2|33139.2|33292.8|33151.8|33274|33133|38
1625252800000|2021-07-02 19:06:40|33280.5|33139.5|33279.2|33138.2|33292|33151|33275.9|33134.9|32
1625252810000|2021-07-02 19:06:50|33278.7|33137.7|33287|33146|33288.1|33147.1|33278.4|33137.4|36
1625252820000|2021-07-02 19:07:00|33287.9|33146.9|33282.2|33141.2|33288.8|33147.8|33281|33140|32
1625252830000|2021-07-02 19:07:10|33282.6|33141.6|33278.9|33137.9|33285.3|33144.3|33276.1|33135.1|34
1625252840000|2021-07-02 19:07:20|33278.7|33137.7|33288.1|33147.1|33288.8|33147.8|33275.1|33134.1|27
1625252850000|2021-07-02 19:07:30|33288.3|33147.3|33278.7|33137.7|33290.7|33149.7|33278.7|33137.7|29
1625252860000|2021-07-02 19:07:40|33279|33138|33293.7|33152.7|33293.7|33152.7|33279|33138|32
1625252870000|2021-07-02 19:07:50|33298.1|33157.1|33311.1|33170.1|33314|33173|33294.1|33153.1|37
1625252880000|2021-07-02 19:08:00|33309.6|33168.6|33285|33144|33311.2|33170.2|33284.6|33143.6|34
1625252890000|2021-07-02 19:08:10|33285.3|33144.3|33285.9|33144.9|33289.4|33148.4|33284.8|33143.8|31
1625252900000|2021-07-02 19:08:20|33286|33145|33279.2|33138.2|33287.9|33146.9|33279.2|33138.2|25
1625252910000|2021-07-02 19:08:30|33279.5|33138.5|33285.5|33144.5|33286.6|33145.6|33279.5|33138.5|26
1625252920000|2021-07-02 19:08:40|33285.6|33144.6|33293.5|33152.5|33293.5|33152.5|33284.2|33143.2|17
1625252930000|2021-07-02 19:08:50|33297.1|33156.1|33280|33139|33297.1|33156.1|33280|33139|36
1625252940000|2021-07-02 19:09:00|33279.5|33138.5|33279.8|33138.8|33284.4|33143.4|33277.6|33136.6|24
1625252950000|2021-07-02 19:09:10|33279.6|33138.6|33289.7|33148.7|33289.9|33148.9|33276.7|33135.7|34
1625252960000|2021-07-02 19:09:20|33289.3|33148.3|33293.6|33152.6|33297.1|33156.1|33288.6|33147.6|32
1625252970000|2021-07-02 19:09:30|33293.7|33152.7|33294.3|33153.3|33295|33154|33293|33152|19
1625252980000|2021-07-02 19:09:40|33294.2|33153.2|33293.6|33152.6|33295.3|33154.3|33282.1|33141.1|27
1625252990000|2021-07-02 19:09:50|33293.1|33152.1|33288.6|33147.6|33297.1|33156.1|33288.6|33147.6|25
1625253000000|2021-07-02 19:10:00|33289.7|33148.7|33288.8|33147.8|33291.1|33150.1|33279.3|33138.3|35
1625253010000|2021-07-02 19:10:10|33288.5|33147.5|33297|33156|33298.7|33157.7|33287.9|33146.9|35
1625253020000|2021-07-02 19:10:20|33295.3|33154.3|33288.8|33147.8|33297.2|33156.2|33288.8|33147.8|27
1625253030000|2021-07-02 19:10:30|33289.1|33148.1|33286.9|33145.9|33290.8|33149.8|33286.2|33145.2|28
1625253040000|2021-07-02 19:10:40|33286.5|33145.5|33295.6|33154.6|33302.5|33161.5|33283.9|33142.9|37
1625253050000|2021-07-02 19:10:50|33295.4|33154.4|33279.2|33138.2|33298|33157|33277.4|33136.4|33
1625253060000|2021-07-02 19:11:00|33281.4|33140.4|33290|33149|33293.4|33152.4|33281.4|33140.4|28
1625253070000|2021-07-02 19:11:10|33289.3|33148.3|33277.6|33136.6|33289.3|33148.3|33276.3|33135.3|37
1625253080000|2021-07-02 19:11:20|33277.3|33136.3|33257.1|33116.1|33279|33138|33255.3|33114.3|34
1625253090000|2021-07-02 19:11:30|33254.7|33113.7|33265.2|33124.2|33265.9|33124.9|33253.7|33112.7|37
1625253100000|2021-07-02 19:11:40|33264.9|33123.9|33263.1|33122.1|33266.2|33125.2|33258.2|33117.2|38
1625253110000|2021-07-02 19:11:50|33263.6|33122.6|33258.9|33117.9|33271.7|33130.7|33258.9|33117.9|39
1625253120000|2021-07-02 19:12:00|33259.9|33118.9|33228.6|33087.6|33259.9|33118.9|33221.7|33080.7|37
1625253130000|2021-07-02 19:12:10|33226.3|33085.3|33237.9|33096.9|33237.9|33096.9|33223.3|33082.3|38
1625253140000|2021-07-02 19:12:20|33237.8|33096.8|33236.8|33095.8|33239.6|33098.6|33234.4|33093.4|37
1625253150000|2021-07-02 19:12:30|33236.7|33095.7|33229|33088|33236.7|33095.7|33224|33083|36
1625253160000|2021-07-02 19:12:40|33228.8|33087.8|33227.5|33086.5|33229.6|33088.6|33227.3|33086.3|25
1625253170000|2021-07-02 19:12:50|33228.1|33087.1|33243.9|33102.9|33244.1|33103.1|33228.1|33087.1|33
1625253180000|2021-07-02 19:13:00|33241.9|33100.9|33249.5|33108.5|33249.5|33108.5|33241.9|33100.9|29
1625253190000|2021-07-02 19:13:10|33247.7|33106.7|33240.7|33099.7|33249.6|33108.6|33235.2|33094.2|31
1625253200000|2021-07-02 19:13:20|33241.3|33100.3|33245.7|33104.7|33245.8|33104.8|33240.7|33099.7|21
1625253210000|2021-07-02 19:13:30|33246.2|33105.2|33239.2|33098.2|33249.1|33108.1|33239.1|33098.1|26
1625253220000|2021-07-02 19:13:40|33241.8|33100.8|33242.1|33101.1|33245.3|33104.3|33237.9|33096.9|35
1625253230000|2021-07-02 19:13:50|33243.8|33102.8|33245.7|33104.7|33245.7|33104.7|33241.9|33100.9|26
1625253240000|2021-07-02 19:14:00|33245.2|33104.2|33251.8|33110.8|33254.3|33113.3|33244.5|33103.5|30
1625253250000|2021-07-02 19:14:10|33253.6|33112.6|33257.4|33116.4|33257.4|33116.4|33253.6|33112.6|19
1625253260000|2021-07-02 19:14:20|33257.6|33116.6|33258.7|33117.7|33258.7|33117.7|33257.5|33116.5|11
1625253270000|2021-07-02 19:14:30|33258.5|33117.5|33254.3|33113.3|33258.8|33117.8|33254.3|33113.3|25
1625253280000|2021-07-02 19:14:40|33253|33112|33252.8|33111.8|33255.8|33114.8|33250.9|33109.9|26
1625253290000|2021-07-02 19:14:50|33251.3|33110.3|33241.9|33100.9|33253|33112|33237.1|33096.1|29
1625253300000|2021-07-02 19:15:00|33242|33101|33236|33095|33242|33101|33236|33095|27
1625253310000|2021-07-02 19:15:10|33233.6|33092.6|33229.8|33088.8|33233.6|33092.6|33229|33088|18
1625253320000|2021-07-02 19:15:20|33229.9|33088.9|33229.9|33088.9|33230.1|33089.1|33229.7|33088.7|12
1625253330000|2021-07-02 19:15:30|33229.7|33088.7|33230.3|33089.3|33230.3|33089.3|33228.2|33087.2|22
1625253340000|2021-07-02 19:15:40|33230.5|33089.5|33227.9|33086.9|33230.8|33089.8|33227.8|33086.8|28
1625253350000|2021-07-02 19:15:50|33228.1|33087.1|33228.3|33087.3|33228.3|33087.3|33227.8|33086.8|8
1625253360000|2021-07-02 19:16:00|33228.1|33087.1|33248.3|33107.3|33251.1|33110.1|33228.1|33087.1|21
1625253370000|2021-07-02 19:16:10|33251|33110|33269.3|33128.3|33269.3|33128.3|33247.6|33106.6|28
1625253380000|2021-07-02 19:16:20|33269.7|33128.7|33269.5|33128.5|33275.8|33134.8|33269.3|33128.3|29
1625253390000|2021-07-02 19:16:30|33270|33129|33260|33119|33273.3|33132.3|33256.5|33115.5|24
1625253400000|2021-07-02 19:16:40|33260.3|33119.3|33269.1|33128.1|33270.3|33129.3|33260|33119|30
1625253410000|2021-07-02 19:16:50|33269|33128|33271.5|33130.5|33275.9|33134.9|33268.8|33127.8|15
1625253420000|2021-07-02 19:17:00|33271.4|33130.4|33278.7|33137.7|33278.7|33137.7|33269.1|33128.1|23
1625253430000|2021-07-02 19:17:10|33278.5|33137.5|33279.8|33138.8|33290.6|33149.6|33277.2|33136.2|32
1625253440000|2021-07-02 19:17:20|33279.5|33138.5|33278.5|33137.5|33280|33139|33269.5|33128.5|37
1625253450000|2021-07-02 19:17:30|33277.1|33136.1|33274.7|33133.7|33278.6|33137.6|33270.9|33129.9|29
1625253460000|2021-07-02 19:17:40|33274.8|33133.8|33273|33132|33274.8|33133.8|33268.8|33127.8|31
1625253470000|2021-07-02 19:17:50|33272.6|33131.6|33263.7|33122.7|33273.7|33132.7|33262.6|33121.6|27
1625253480000|2021-07-02 19:18:00|33264.9|33123.9|33257.5|33116.5|33265|33124|33253.8|33112.8|29
1625253490000|2021-07-02 19:18:10|33258.2|33117.2|33239.4|33098.4|33258.2|33117.2|33239.4|33098.4|30
1625253500000|2021-07-02 19:18:20|33239.3|33098.3|33235.4|33094.4|33239.8|33098.8|33235.4|33094.4|31
1625253510000|2021-07-02 19:18:30|33235|33094|33231.7|33090.7|33236.8|33095.8|33231.4|33090.4|17
1625253520000|2021-07-02 19:18:40|33231.8|33090.8|33232.4|33091.4|33233.5|33092.5|33231.8|33090.8|25
1625253530000|2021-07-02 19:18:50|33232.3|33091.3|33231.9|33090.9|33232.5|33091.5|33231.7|33090.7|18
1625253540000|2021-07-02 19:19:00|33232.2|33091.2|33248.7|33107.7|33249.6|33108.6|33231.7|33090.7|20
1625253550000|2021-07-02 19:19:10|33248.5|33107.5|33246.6|33105.6|33250|33109|33245.3|33104.3|34
1625253560000|2021-07-02 19:19:20|33246.7|33105.7|33258.4|33117.4|33258.6|33117.6|33246.7|33105.7|31
1625253570000|2021-07-02 19:19:30|33257.9|33116.9|33265.8|33124.8|33266.3|33125.3|33257.9|33116.9|35
1625253580000|2021-07-02 19:19:40|33266|33125|33258.6|33117.6|33267.1|33126.1|33258.6|33117.6|34
1625253590000|2021-07-02 19:19:50|33258.5|33117.5|33262|33121|33263.9|33122.9|33258.3|33117.3|28
1625253600000|2021-07-02 19:20:00|33263.5|33122.5|33266.2|33125.2|33266.2|33125.2|33261.1|33120.1|17
1625253610000|2021-07-02 19:20:10|33265.5|33124.5|33263.3|33122.3|33265.5|33124.5|33259.2|33118.2|13
1625253620000|2021-07-02 19:20:20|33265.2|33124.2|33246.4|33105.4|33265.2|33124.2|33246.4|33105.4|24
1625253630000|2021-07-02 19:20:30|33245.9|33104.9|33243.7|33102.7|33245.9|33104.9|33242.5|33101.5|17
1625253640000|2021-07-02 19:20:40|33242.5|33101.5|33238.6|33097.6|33242.5|33101.5|33234.8|33093.8|16
1625253650000|2021-07-02 19:20:50|33237.9|33096.9|33229.6|33088.6|33237.9|33096.9|33229.2|33088.2|23
1625253660000|2021-07-02 19:21:00|33229.5|33088.5|33236.8|33095.8|33238.7|33097.7|33229.5|33088.5|24
1625253670000|2021-07-02 19:21:10|33238.1|33097.1|33239.5|33098.5|33239.7|33098.7|33237.2|33096.2|17
1625253680000|2021-07-02 19:21:20|33240.1|33099.1|33248.5|33107.5|33249.2|33108.2|33239.4|33098.4|30
1625253690000|2021-07-02 19:21:30|33248.2|33107.2|33245.5|33104.5|33248.2|33107.2|33244|33103|18
1625253700000|2021-07-02 19:21:40|33247.2|33106.2|33241.4|33100.4|33250|33109|33240.5|33099.5|24
1625253710000|2021-07-02 19:21:50|33241.1|33100.1|33245.2|33104.2|33245.9|33104.9|33240.5|33099.5|25
1625253720000|2021-07-02 19:22:00|33245.4|33104.4|33242.9|33101.9|33248.5|33107.5|33238.2|33097.2|35
1625253730000|2021-07-02 19:22:10|33242.8|33101.8|33242.4|33101.4|33244.5|33103.5|33238.2|33097.2|29
1625253740000|2021-07-02 19:22:20|33242.2|33101.2|33221|33080|33242.3|33101.3|33220.8|33079.8|27
1625253750000|2021-07-02 19:22:30|33221.3|33080.3|33223.5|33082.5|33224.5|33083.5|33219.8|33078.8|31
1625253760000|2021-07-02 19:22:40|33224.6|33083.6|33218.9|33077.9|33225.3|33084.3|33217.9|33076.9|27
1625253770000|2021-07-02 19:22:50|33218.7|33077.7|33223.8|33082.8|33224.9|33083.9|33218|33077|24
1625253780000|2021-07-02 19:23:00|33223.4|33082.4|33224|33083|33229.7|33088.7|33223.3|33082.3|26
1625253790000|2021-07-02 19:23:10|33224.2|33083.2|33228.9|33087.9|33229.2|33088.2|33222.7|33081.7|20
1625253800000|2021-07-02 19:23:20|33228.5|33087.5|33240.4|33099.4|33240.4|33099.4|33228.5|33087.5|29
1625253810000|2021-07-02 19:23:30|33240.1|33099.1|33234.8|33093.8|33243.6|33102.6|33231.3|33090.3|33
1625253820000|2021-07-02 19:23:40|33235.6|33094.6|33235.9|33094.9|33240.2|33099.2|33231.2|33090.2|31
1625253830000|2021-07-02 19:23:50|33235.6|33094.6|33231.7|33090.7|33237.2|33096.2|33230.1|33089.1|34
1625253840000|2021-07-02 19:24:00|33230.6|33089.6|33235.2|33094.2|33238.8|33097.8|33230.4|33089.4|31
1625253850000|2021-07-02 19:24:10|33235.9|33094.9|33229|33088|33236.5|33095.5|33223.8|33082.8|28
1625253860000|2021-07-02 19:24:20|33226.4|33085.4|33226.5|33085.5|33228.5|33087.5|33220.3|33079.3|30
1625253870000|2021-07-02 19:24:30|33226.1|33085.1|33220.1|33079.1|33226.1|33085.1|33218.2|33077.2|27
1625253880000|2021-07-02 19:24:40|33219.4|33078.4|33201.6|33060.6|33221.7|33080.7|33201.6|33060.6|32
1625253890000|2021-07-02 19:24:50|33202.7|33061.7|33208.7|33067.7|33208.7|33067.7|33202.6|33061.6|28
1625253900000|2021-07-02 19:25:00|33208.5|33067.5|33201.1|33060.1|33208.9|33067.9|33200.9|33059.9|27
1625253910000|2021-07-02 19:25:10|33201.9|33060.9|33205.6|33064.6|33205.6|33064.6|33201.8|33060.8|22
1625253920000|2021-07-02 19:25:20|33206.1|33065.1|33203.7|33062.7|33206.3|33065.3|33200|33059|31
1625253930000|2021-07-02 19:25:30|33203.3|33062.3|33194.4|33053.4|33204.9|33063.9|33194.4|33053.4|29
1625253940000|2021-07-02 19:25:40|33194.7|33053.7|33192.4|33051.4|33196.1|33055.1|33192.4|33051.4|29
1625253950000|2021-07-02 19:25:50|33193.1|33052.1|33193.2|33052.2|33193.2|33052.2|33192.2|33051.2|19
1625253960000|2021-07-02 19:26:00|33192.3|33051.3|33194.2|33053.2|33198.4|33057.4|33192.3|33051.3|30
1625253970000|2021-07-02 19:26:10|33194.1|33053.1|33192.6|33051.6|33194.2|33053.2|33192.2|33051.2|30
1625253980000|2021-07-02 19:26:20|33192.4|33051.4|33192.6|33051.6|33193.7|33052.7|33191.8|33050.8|19
1625253990000|2021-07-02 19:26:30|33192.4|33051.4|33192|33051|33192.4|33051.4|33192|33051|16
1625254000000|2021-07-02 19:26:40|33192.4|33051.4|33192.3|33051.3|33195.9|33054.9|33192.3|33051.3|5
1625254010000|2021-07-02 19:26:50|33195.6|33054.6|33203.1|33062.1|33203.1|33062.1|33192.3|33051.3|11
1625254020000|2021-07-02 19:27:00|33203.2|33062.2|33208.9|33067.9|33211.6|33070.6|33203.2|33062.2|30
1625254030000|2021-07-02 19:27:10|33209.3|33068.3|33219.1|33078.1|33220.7|33079.7|33209.3|33068.3|18
1625254040000|2021-07-02 19:27:20|33223.8|33082.8|33228.6|33087.6|33230.7|33089.7|33223|33082|29
1625254050000|2021-07-02 19:27:30|33229.9|33088.9|33227.6|33086.6|33231.4|33090.4|33224.9|33083.9|31
1625254060000|2021-07-02 19:27:40|33227.4|33086.4|33233.7|33092.7|33234.8|33093.8|33227.4|33086.4|19
1625254070000|2021-07-02 19:27:50|33233.6|33092.6|33211.3|33070.3|33233.6|33092.6|33211.3|33070.3|31
1625254080000|2021-07-02 19:28:00|33212.2|33071.2|33217.4|33076.4|33217.4|33076.4|33211.9|33070.9|27
1625254090000|2021-07-02 19:28:10|33217.8|33076.8|33215.2|33074.2|33221.8|33080.8|33214.7|33073.7|22
1625254100000|2021-07-02 19:28:20|33215.3|33074.3|33209.6|33068.6|33217.9|33076.9|33207.7|33066.7|23
1625254110000|2021-07-02 19:28:30|33209.7|33068.7|33198.1|33057.1|33209.7|33068.7|33197.1|33056.1|26
1625254120000|2021-07-02 19:28:40|33198.2|33057.2|33201.4|33060.4|33203|33062|33198.2|33057.2|26
1625254130000|2021-07-02 19:28:50|33201.6|33060.6|33206.4|33065.4|33207|33066|33201.6|33060.6|11
1625254140000|2021-07-02 19:29:00|33208.3|33067.3|33206.9|33065.9|33208.3|33067.3|33204|33063|18
1625254150000|2021-07-02 19:29:10|33206.1|33065.1|33205.2|33064.2|33207.1|33066.1|33203.3|33062.3|12
1625254160000|2021-07-02 19:29:20|33205.1|33064.1|33218.1|33077.1|33218.1|33077.1|33205.1|33064.1|17
1625254170000|2021-07-02 19:29:30|33218.4|33077.4|33219.2|33078.2|33220.7|33079.7|33218.4|33077.4|13
1625254180000|2021-07-02 19:29:40|33219.1|33078.1|33220.8|33079.8|33221.9|33080.9|33219.1|33078.1|23
1625254190000|2021-07-02 19:29:50|33220.9|33079.9|33219.4|33078.4|33221.3|33080.3|33218.9|33077.9|19
1625254200000|2021-07-02 19:30:00|33218.9|33077.9|33219.6|33078.6|33221.5|33080.5|33218|33077|18
1625254210000|2021-07-02 19:30:10|33220.1|33079.1|33217.6|33076.6|33221.1|33080.1|33213.9|33072.9|29
1625254220000|2021-07-02 19:30:20|33217.9|33076.9|33227.6|33086.6|33227.6|33086.6|33217.1|33076.1|28
1625254230000|2021-07-02 19:30:30|33226.1|33085.1|33230|33089|33230.5|33089.5|33226.1|33085.1|22
1625254240000|2021-07-02 19:30:40|33230.3|33089.3|33234.5|33093.5|33237.9|33096.9|33230.3|33089.3|17
1625254250000|2021-07-02 19:30:50|33234.7|33093.7|33237.3|33096.3|33238.1|33097.1|33234.7|33093.7|13
1625254260000|2021-07-02 19:31:00|33237.8|33096.8|33250.6|33109.6|33250.6|33109.6|33237.8|33096.8|17
1625254270000|2021-07-02 19:31:10|33249.6|33108.6|33245.3|33104.3|33250.6|33109.6|33244.7|33103.7|16
1625254280000|2021-07-02 19:31:20|33245.4|33104.4|33258.9|33117.9|33258.9|33117.9|33245.4|33104.4|18
1625254290000|2021-07-02 19:31:30|33259.5|33118.5|33274.8|33133.8|33274.8|33133.8|33259.5|33118.5|25
1625254300000|2021-07-02 19:31:40|33273.2|33132.2|33273.8|33132.8|33279.6|33138.6|33271|33130|34
1625254310000|2021-07-02 19:31:50|33272.9|33131.9|33272.9|33131.9|33276.1|33135.1|33270.6|33129.6|23
1625254320000|2021-07-02 19:32:00|33273.1|33132.1|33259.4|33118.4|33274.2|33133.2|33256.3|33115.3|32
1625254330000|2021-07-02 19:32:10|33259.2|33118.2|33257.8|33116.8|33265.3|33124.3|33257.1|33116.1|31
1625254340000|2021-07-02 19:32:20|33258.1|33117.1|33259.4|33118.4|33260|33119|33257.8|33116.8|33
1625254350000|2021-07-02 19:32:30|33259.1|33118.1|33263.3|33122.3|33263.3|33122.3|33250.5|33109.5|27
1625254360000|2021-07-02 19:32:40|33260.2|33119.2|33271.1|33130.1|33271.1|33130.1|33260.2|33119.2|28
1625254370000|2021-07-02 19:32:50|33270.9|33129.9|33276.7|33135.7|33279.3|33138.3|33270.9|33129.9|21
1625254380000|2021-07-02 19:33:00|33277.4|33136.4|33276.8|33135.8|33277.7|33136.7|33272.6|33131.6|27
1625254390000|2021-07-02 19:33:10|33277.3|33136.3|33276.4|33135.4|33277.3|33136.3|33272.5|33131.5|20
1625254400000|2021-07-02 19:33:20|33275.9|33134.9|33274.5|33133.5|33281.4|33140.4|33274.2|33133.2|31
1625254410000|2021-07-02 19:33:30|33273.1|33132.1|33274.2|33133.2|33278.9|33137.9|33272.5|33131.5|29
1625254420000|2021-07-02 19:33:40|33273.8|33132.8|33290.6|33149.6|33292.1|33151.1|33271.4|33130.4|21
1625254430000|2021-07-02 19:33:50|33290.8|33149.8|33300.3|33159.3|33301.4|33160.4|33290.8|33149.8|21
1625254440000|2021-07-02 19:34:00|33300.4|33159.4|33304.3|33163.3|33306.1|33165.1|33300.3|33159.3|24
1625254450000|2021-07-02 19:34:10|33302.1|33161.1|33304.3|33163.3|33310.1|33169.1|33302.1|33161.1|29
1625254460000|2021-07-02 19:34:20|33305.2|33164.2|33305.5|33164.5|33307.2|33166.2|33302.2|33161.2|23
1625254470000|2021-07-02 19:34:30|33304.6|33163.6|33312.6|33171.6|33312.9|33171.9|33304.4|33163.4|32
1625254480000|2021-07-02 19:34:40|33312.5|33171.5|33318.1|33177.1|33318.1|33177.1|33311.2|33170.2|28
1625254490000|2021-07-02 19:34:50|33318|33177|33318.3|33177.3|33319.7|33178.7|33317.6|33176.6|24
1625254500000|2021-07-02 19:35:00|33318|33177|33309|33168|33318.3|33177.3|33307.6|33166.6|32
1625254510000|2021-07-02 19:35:10|33308.5|33167.5|33309.9|33168.9|33309.9|33168.9|33308|33167|15
1625254520000|2021-07-02 19:35:20|33311.2|33170.2|33302.7|33161.7|33311.2|33170.2|33302.7|33161.7|29
1625254530000|2021-07-02 19:35:30|33302.9|33161.9|33301.6|33160.6|33303.6|33162.6|33301.4|33160.4|18
1625254540000|2021-07-02 19:35:40|33302.5|33161.5|33300.4|33159.4|33302.5|33161.5|33299.1|33158.1|28
1625254550000|2021-07-02 19:35:50|33300|33159|33295.9|33154.9|33300|33159|33294.9|33153.9|28
1625254560000|2021-07-02 19:36:00|33295.4|33154.4|33295.1|33154.1|33295.7|33154.7|33294.4|33153.4|25
1625254570000|2021-07-02 19:36:10|33297.5|33156.5|33303|33162|33308|33167|33296.9|33155.9|35
1625254580000|2021-07-02 19:36:20|33299.5|33158.5|33297|33156|33300.8|33159.8|33296.8|33155.8|30
1625254590000|2021-07-02 19:36:30|33297.7|33156.7|33302.5|33161.5|33303|33162|33297.5|33156.5|20
1625254600000|2021-07-02 19:36:40|33303|33162|33307.4|33166.4|33308|33167|33302.6|33161.6|17
1625254610000|2021-07-02 19:36:50|33307.6|33166.6|33315.4|33174.4|33315.4|33174.4|33307.6|33166.6|28
1625254620000|2021-07-02 19:37:00|33315.3|33174.3|33314.9|33173.9|33316.3|33175.3|33314.6|33173.6|29
1625254630000|2021-07-02 19:37:10|33314.8|33173.8|33316|33175|33317|33176|33314.8|33173.8|26
1625254640000|2021-07-02 19:37:20|33316.6|33175.6|33307.5|33166.5|33317.3|33176.3|33305.6|33164.6|27
1625254650000|2021-07-02 19:37:30|33307.9|33166.9|33303.9|33162.9|33308.3|33167.3|33303|33162|26
1625254660000|2021-07-02 19:37:40|33304|33163|33307.8|33166.8|33308.5|33167.5|33304|33163|24
1625254670000|2021-07-02 19:37:50|33307.4|33166.4|33310.7|33169.7|33311.5|33170.5|33307|33166|27
1625254680000|2021-07-02 19:38:00|33311.1|33170.1|33306.9|33165.9|33311.1|33170.1|33306.6|33165.6|22
1625254690000|2021-07-02 19:38:10|33305.8|33164.8|33298.2|33157.2|33305.8|33164.8|33297.8|33156.8|36
1625254700000|2021-07-02 19:38:20|33297.9|33156.9|33295.5|33154.5|33297.9|33156.9|33292.9|33151.9|29
1625254710000|2021-07-02 19:38:30|33295.3|33154.3|33293.4|33152.4|33296.1|33155.1|33291.8|33150.8|22
1625254720000|2021-07-02 19:38:40|33294.5|33153.5|33291.7|33150.7|33294.5|33153.5|33291.3|33150.3|22
1625254730000|2021-07-02 19:38:50|33291.1|33150.1|33284.9|33143.9|33292.8|33151.8|33284.7|33143.7|30
1625254740000|2021-07-02 19:39:00|33285.2|33144.2|33284.5|33143.5|33286.2|33145.2|33283.7|33142.7|25
1625254750000|2021-07-02 19:39:10|33284|33143|33284.3|33143.3|33290.3|33149.3|33282.7|33141.7|29
1625254760000|2021-07-02 19:39:20|33284.2|33143.2|33285.5|33144.5|33285.5|33144.5|33283.4|33142.4|14
1625254770000|2021-07-02 19:39:30|33284.5|33143.5|33284|33143|33290.1|33149.1|33284|33143|26
1625254780000|2021-07-02 19:39:40|33287|33146|33285.9|33144.9|33287|33146|33281.7|33140.7|16
1625254790000|2021-07-02 19:39:50|33284|33143|33296|33155|33298|33157|33284|33143|29
1625254800000|2021-07-02 19:40:00|33297.2|33156.2|33292.2|33151.2|33297.3|33156.3|33291.5|33150.5|28
1625254810000|2021-07-02 19:40:10|33291.5|33150.5|33290.5|33149.5|33293.7|33152.7|33289.8|33148.8|25
1625254820000|2021-07-02 19:40:20|33291.4|33150.4|33303.1|33162.1|33303.2|33162.2|33291.4|33150.4|31
1625254830000|2021-07-02 19:40:30|33303.4|33162.4|33297.2|33156.2|33304.6|33163.6|33295.9|33154.9|32
1625254840000|2021-07-02 19:40:40|33297.1|33156.1|33300.3|33159.3|33300.3|33159.3|33295.9|33154.9|23
1625254850000|2021-07-02 19:40:50|33300.1|33159.1|33297.8|33156.8|33300.6|33159.6|33297.7|33156.7|21
1625254860000|2021-07-02 19:41:00|33298.3|33157.3|33296.5|33155.5|33299.3|33158.3|33296.5|33155.5|27
1625254870000|2021-07-02 19:41:10|33297.7|33156.7|33301|33160|33301.7|33160.7|33297.7|33156.7|26
1625254880000|2021-07-02 19:41:20|33301.3|33160.3|33304.7|33163.7|33304.7|33163.7|33300.8|33159.8|25
1625254890000|2021-07-02 19:41:30|33304.6|33163.6|33303.6|33162.6|33304.6|33163.6|33301.3|33160.3|15
1625254900000|2021-07-02 19:41:40|33303.4|33162.4|33304.1|33163.1|33304.1|33163.1|33302.1|33161.1|20
1625254910000|2021-07-02 19:41:50|33302.8|33161.8|33295.9|33154.9|33303.5|33162.5|33295.6|33154.6|17
1625254920000|2021-07-02 19:42:00|33297.1|33156.1|33299.4|33158.4|33299.8|33158.8|33296|33155|28
1625254930000|2021-07-02 19:42:10|33298.1|33157.1|33297.3|33156.3|33300.3|33159.3|33297.3|33156.3|16
1625254940000|2021-07-02 19:42:20|33297.1|33156.1|33297|33156|33298.1|33157.1|33296.8|33155.8|11
1625254950000|2021-07-02 19:42:30|33297.5|33156.5|33292.2|33151.2|33297.5|33156.5|33291.6|33150.6|18
1625254960000|2021-07-02 19:42:40|33291.6|33150.6|33285|33144|33291.8|33150.8|33284|33143|15
1625254970000|2021-07-02 19:42:50|33287.1|33146.1|33284.9|33143.9|33293.2|33152.2|33284.9|33143.9|26
1625254980000|2021-07-02 19:43:00|33284.8|33143.8|33284.9|33143.9|33285|33144|33284.6|33143.6|11
1625254990000|2021-07-02 19:43:10|33284.8|33143.8|33282.8|33141.8|33284.9|33143.9|33281.8|33140.8|14
1625255000000|2021-07-02 19:43:20|33282.3|33141.3|33282.4|33141.4|33282.8|33141.8|33282.2|33141.2|15
1625255010000|2021-07-02 19:43:30|33282.3|33141.3|33282.3|33141.3|33282.5|33141.5|33281.4|33140.4|18
1625255020000|2021-07-02 19:43:40|33284.6|33143.6|33287.2|33146.2|33290.6|33149.6|33284.6|33143.6|20
1625255030000|2021-07-02 19:43:50|33287.3|33146.3|33287.6|33146.6|33289.2|33148.2|33286.9|33145.9|20
1625255040000|2021-07-02 19:44:00|33287.7|33146.7|33290|33149|33290|33149|33286.6|33145.6|24
1625255050000|2021-07-02 19:44:10|33289.6|33148.6|33298.6|33157.6|33299|33158|33289.6|33148.6|16
1625255060000|2021-07-02 19:44:20|33299|33158|33296.4|33155.4|33299.1|33158.1|33296.2|33155.2|19
1625255070000|2021-07-02 19:44:30|33296.1|33155.1|33297.6|33156.6|33297.9|33156.9|33293.7|33152.7|24
1625255080000|2021-07-02 19:44:40|33296.9|33155.9|33300.6|33159.6|33300.6|33159.6|33293.5|33152.5|29
1625255090000|2021-07-02 19:44:50|33300.5|33159.5|33283.8|33142.8|33300.6|33159.6|33283.8|33142.8|24
1625255100000|2021-07-02 19:45:00|33283.7|33142.7|33284.8|33143.8|33285.2|33144.2|33283.7|33142.7|17
1625255110000|2021-07-02 19:45:10|33284.9|33143.9|33284.9|33143.9|33284.9|33143.9|33284.1|33143.1|8
1625255120000|2021-07-02 19:45:20|33283.7|33142.7|33275.3|33134.3|33283.7|33142.7|33274.3|33133.3|8
1625255130000|2021-07-02 19:45:30|33275.8|33134.8|33276.2|33135.2|33277.4|33136.4|33275.8|33134.8|8
1625255140000|2021-07-02 19:45:40|33277.1|33136.1|33273.9|33132.9|33278.4|33137.4|33273.9|33132.9|8
1625255150000|2021-07-02 19:45:50|33273.7|33132.7|33264.1|33123.1|33274.1|33133.1|33264.1|33123.1|20
1625255160000|2021-07-02 19:46:00|33263.9|33122.9|33262.9|33121.9|33263.9|33122.9|33262.8|33121.8|6
1625255170000|2021-07-02 19:46:10|33262.7|33121.7|33262.7|33121.7|33263.8|33122.8|33261.5|33120.5|14
1625255180000|2021-07-02 19:46:20|33261.8|33120.8|33263.1|33122.1|33263.4|33122.4|33261.8|33120.8|15
1625255190000|2021-07-02 19:46:30|33261.8|33120.8|33261.3|33120.3|33263.1|33122.1|33261.3|33120.3|13
1625255200000|2021-07-02 19:46:40|33261|33120|33261.2|33120.2|33261.3|33120.3|33260.7|33119.7|12
1625255210000|2021-07-02 19:46:50|33261.3|33120.3|33260.8|33119.8|33261.6|33120.6|33260.7|33119.7|10
1625255220000|2021-07-02 19:47:00|33261.6|33120.6|33260.8|33119.8|33261.7|33120.7|33260.2|33119.2|13
1625255230000|2021-07-02 19:47:10|33260.6|33119.6|33261.1|33120.1|33261.1|33120.1|33260.6|33119.6|3
1625255240000|2021-07-02 19:47:20|33261|33120|33256.7|33115.7|33261|33120|33254|33113|9
1625255250000|2021-07-02 19:47:30|33254.9|33113.9|33252.5|33111.5|33254.9|33113.9|33251.9|33110.9|12
1625255260000|2021-07-02 19:47:40|33253.1|33112.1|33251.3|33110.3|33253.1|33112.1|33250.7|33109.7|21
1625255270000|2021-07-02 19:47:50|33251.4|33110.4|33252.1|33111.1|33253.1|33112.1|33249.4|33108.4|20
1625255280000|2021-07-02 19:48:00|33252.8|33111.8|33256|33115|33260.3|33119.3|33252.1|33111.1|26
1625255290000|2021-07-02 19:48:10|33257.8|33116.8|33262.5|33121.5|33262.5|33121.5|33253.2|33112.2|26
1625255300000|2021-07-02 19:48:20|33262.7|33121.7|33281.2|33140.2|33281.7|33140.7|33262.7|33121.7|28
1625255310000|2021-07-02 19:48:30|33282.7|33141.7|33292.3|33151.3|33293.7|33152.7|33281.9|33140.9|26
1625255320000|2021-07-02 19:48:40|33292.5|33151.5|33298|33157|33298|33157|33292.2|33151.2|19
1625255330000|2021-07-02 19:48:50|33298.9|33157.9|33311.6|33170.6|33311.6|33170.6|33298.7|33157.7|16
1625255340000|2021-07-02 19:49:00|33311.8|33170.8|33318.7|33177.7|33326.4|33185.4|33311.8|33170.8|24
1625255350000|2021-07-02 19:49:10|33320.2|33179.2|33326.4|33185.4|33326.5|33185.5|33317.9|33176.9|25
1625255360000|2021-07-02 19:49:20|33326.5|33185.5|33330|33189|33330|33189|33326.4|33185.4|25
1625255370000|2021-07-02 19:49:30|33329.8|33188.8|33328.2|33187.2|33330.6|33189.6|33328|33187|19
1625255380000|2021-07-02 19:49:40|33328.1|33187.1|33318.2|33177.2|33330.3|33189.3|33313.8|33172.8|26
1625255390000|2021-07-02 19:49:50|33315.7|33174.7|33308.7|33167.7|33315.7|33174.7|33308.7|33167.7|23
1625255400000|2021-07-02 19:50:00|33308.8|33167.8|33320.6|33179.6|33321.4|33180.4|33307.4|33166.4|31
1625255410000|2021-07-02 19:50:10|33322.8|33181.8|33344|33203|33344.8|33203.8|33322.8|33181.8|37
1625255420000|2021-07-02 19:50:20|33347.3|33206.3|33342.7|33201.7|33347.6|33206.6|33341|33200|18
1625255430000|2021-07-02 19:50:30|33343.5|33202.5|33350.1|33209.1|33352.8|33211.8|33341.9|33200.9|30
1625255440000|2021-07-02 19:50:40|33350.4|33209.4|33351.1|33210.1|33353.8|33212.8|33349.4|33208.4|26
1625255450000|2021-07-02 19:50:50|33352.3|33211.3|33358.1|33217.1|33358.1|33217.1|33352.3|33211.3|25
1625255460000|2021-07-02 19:51:00|33358.5|33217.5|33356.5|33215.5|33361.5|33220.5|33352.7|33211.7|30
1625255470000|2021-07-02 19:51:10|33357.3|33216.3|33356.4|33215.4|33357.6|33216.6|33354|33213|29
1625255480000|2021-07-02 19:51:20|33356.3|33215.3|33346.7|33205.7|33357.7|33216.7|33343.8|33202.8|33
1625255490000|2021-07-02 19:51:30|33346.2|33205.2|33361.5|33220.5|33362.3|33221.3|33346.2|33205.2|27
1625255500000|2021-07-02 19:51:40|33361.9|33220.9|33364.7|33223.7|33364.7|33223.7|33361.9|33220.9|15
1625255510000|2021-07-02 19:51:50|33364.8|33223.8|33363.4|33222.4|33364.9|33223.9|33362.8|33221.8|8
1625255520000|2021-07-02 19:52:00|33363.1|33222.1|33357.2|33216.2|33363.2|33222.2|33357.2|33216.2|28
1625255530000|2021-07-02 19:52:10|33357.9|33216.9|33349.4|33208.4|33363.1|33222.1|33347.1|33206.1|31
1625255540000|2021-07-02 19:52:20|33351.3|33210.3|33346.9|33205.9|33351.3|33210.3|33343.9|33202.9|31
1625255550000|2021-07-02 19:52:30|33347|33206|33353.6|33212.6|33353.6|33212.6|33345|33204|24
1625255560000|2021-07-02 19:52:40|33354.2|33213.2|33352.2|33211.2|33355.1|33214.1|33349.4|33208.4|26
1625255570000|2021-07-02 19:52:50|33351.8|33210.8|33348|33207|33351.8|33210.8|33347.3|33206.3|14
1625255580000|2021-07-02 19:53:00|33347.8|33206.8|33350.6|33209.6|33353.2|33212.2|33347.8|33206.8|17
1625255590000|2021-07-02 19:53:10|33351.1|33210.1|33351.5|33210.5|33351.5|33210.5|33349.3|33208.3|19
1625255600000|2021-07-02 19:53:20|33351.3|33210.3|33353.3|33212.3|33353.3|33212.3|33350.3|33209.3|22
1625255610000|2021-07-02 19:53:30|33355.2|33214.2|33356.5|33215.5|33359.7|33218.7|33354.4|33213.4|26
1625255620000|2021-07-02 19:53:40|33356.3|33215.3|33358.4|33217.4|33358.4|33217.4|33355.2|33214.2|27
1625255630000|2021-07-02 19:53:50|33358.7|33217.7|33346.6|33205.6|33358.7|33217.7|33342.2|33201.2|32
1625255640000|2021-07-02 19:54:00|33346.3|33205.3|33334.8|33193.8|33347.9|33206.9|33334.1|33193.1|22
1625255650000|2021-07-02 19:54:10|33334.9|33193.9|33329.2|33188.2|33334.9|33193.9|33328.8|33187.8|32
1625255660000|2021-07-02 19:54:20|33329.1|33188.1|33327.5|33186.5|33329.2|33188.2|33326.5|33185.5|14
1625255670000|2021-07-02 19:54:30|33328.2|33187.2|33334.6|33193.6|33336.1|33195.1|33327.5|33186.5|23
1625255680000|2021-07-02 19:54:40|33333.9|33192.9|33338.1|33197.1|33338.5|33197.5|33332.6|33191.6|25
1625255690000|2021-07-02 19:54:50|33336|33195|33342.8|33201.8|33343.9|33202.9|33334.8|33193.8|18
1625255700000|2021-07-02 19:55:00|33342.2|33201.2|33341.7|33200.7|33344.3|33203.3|33340.4|33199.4|26
1625255710000|2021-07-02 19:55:10|33341.8|33200.8|33343.1|33202.1|33344.1|33203.1|33341.7|33200.7|30
1625255720000|2021-07-02 19:55:20|33342.2|33201.2|33340.5|33199.5|33349.2|33208.2|33340.5|33199.5|38
1625255730000|2021-07-02 19:55:30|33340.8|33199.8|33343.7|33202.7|33345.2|33204.2|33340.8|33199.8|24
1625255740000|2021-07-02 19:55:40|33343.5|33202.5|33342.7|33201.7|33344.6|33203.6|33342.6|33201.6|23
1625255750000|2021-07-02 19:55:50|33340.3|33199.3|33334.8|33193.8|33340.3|33199.3|33334.6|33193.6|28
1625255760000|2021-07-02 19:56:00|33335.1|33194.1|33335.2|33194.2|33335.4|33194.4|33333.9|33192.9|22
1625255770000|2021-07-02 19:56:10|33335.6|33194.6|33341.5|33200.5|33343.2|33202.2|33334.6|33193.6|32
1625255780000|2021-07-02 19:56:20|33341.4|33200.4|33344.2|33203.2|33345.9|33204.9|33341.3|33200.3|20
1625255790000|2021-07-02 19:56:30|33344|33203|33341.4|33200.4|33345.8|33204.8|33341.4|33200.4|26
1625255800000|2021-07-02 19:56:40|33341.3|33200.3|33343.5|33202.5|33344.9|33203.9|33341.3|33200.3|20
1625255810000|2021-07-02 19:56:50|33343.7|33202.7|33338.4|33197.4|33346.5|33205.5|33338.4|33197.4|31
1625255820000|2021-07-02 19:57:00|33337.9|33196.9|33343.2|33202.2|33343.4|33202.4|33337.7|33196.7|27
1625255830000|2021-07-02 19:57:10|33342.9|33201.9|33341.1|33200.1|33344|33203|33339.6|33198.6|28
1625255840000|2021-07-02 19:57:20|33344.5|33203.5|33338.9|33197.9|33344.5|33203.5|33338|33197|23
1625255850000|2021-07-02 19:57:30|33337.5|33196.5|33341.9|33200.9|33341.9|33200.9|33336.7|33195.7|17
1625255860000|2021-07-02 19:57:40|33340.3|33199.3|33337|33196|33341.9|33200.9|33337|33196|9
1625255870000|2021-07-02 19:57:50|33338.3|33197.3|33346.4|33205.4|33348.5|33207.5|33337|33196|15
1625255880000|2021-07-02 19:58:00|33346.7|33205.7|33340.2|33199.2|33347.5|33206.5|33337.7|33196.7|18
1625255890000|2021-07-02 19:58:10|33338.4|33197.4|33341.5|33200.5|33342.8|33201.8|33337.1|33196.1|23
1625255900000|2021-07-02 19:58:20|33338.7|33197.7|33344.8|33203.8|33346|33205|33338.7|33197.7|25
1625255910000|2021-07-02 19:58:30|33342.3|33201.3|33339.5|33198.5|33342.3|33201.3|33337.8|33196.8|24
1625255920000|2021-07-02 19:58:40|33339.4|33198.4|33342.6|33201.6|33342.7|33201.7|33339.4|33198.4|20
1625255930000|2021-07-02 19:58:50|33341.5|33200.5|33338.6|33197.6|33342.6|33201.6|33337.5|33196.5|15
1625255940000|2021-07-02 19:59:00|33339.5|33198.5|33358.4|33217.4|33360|33219|33338.6|33197.6|24
1625255950000|2021-07-02 19:59:10|33358.2|33217.2|33365.4|33224.4|33365.4|33224.4|33357.4|33216.4|23
1625255960000|2021-07-02 19:59:20|33366.4|33225.4|33387|33246|33387|33246|33366.3|33225.3|19
1625255970000|2021-07-02 19:59:30|33386.8|33245.8|33406|33265|33406|33265|33384.9|33243.9|36
1625255980000|2021-07-02 19:59:40|33409.2|33268.2|33409.4|33268.4|33415.6|33274.6|33408.2|33267.2|36
1625255990000|2021-07-02 19:59:50|33411|33270|33402.1|33261.1|33411|33270|33396.2|33255.2|36
1625256000000|2021-07-02 20:00:00|33404.4|33263.4|33384.5|33243.5|33405.1|33264.1|33384.4|33243.4|35
1625256010000|2021-07-02 20:00:10|33385.1|33244.1|33395.1|33254.1|33395.7|33254.7|33385.1|33244.1|31
1625256020000|2021-07-02 20:00:20|33395.7|33254.7|33386.7|33245.7|33395.7|33254.7|33383|33242|22
1625256030000|2021-07-02 20:00:30|33387|33246|33386.4|33245.4|33389.5|33248.5|33383.8|33242.8|24
1625256040000|2021-07-02 20:00:40|33386|33245|33389.8|33248.8|33389.8|33248.8|33386|33245|19
1625256050000|2021-07-02 20:00:50|33389.7|33248.7|33385.3|33244.3|33390.1|33249.1|33385.3|33244.3|22
1625256060000|2021-07-02 20:01:00|33385.6|33244.6|33365.4|33224.4|33385.6|33244.6|33365.4|33224.4|26
1625256070000|2021-07-02 20:01:10|33364.6|33223.6|33357.7|33216.7|33364.6|33223.6|33357|33216|18
1625256080000|2021-07-02 20:01:20|33357.6|33216.6|33358.5|33217.5|33359.1|33218.1|33357.1|33216.1|14
1625256090000|2021-07-02 20:01:30|33356.9|33215.9|33347.3|33206.3|33357.2|33216.2|33347.3|33206.3|26
1625256100000|2021-07-02 20:01:40|33348|33207|33331|33190|33348|33207|33330|33189|34
1625256110000|2021-07-02 20:01:50|33331.7|33190.7|33332|33191|33332.6|33191.6|33330.1|33189.1|22
1625256120000|2021-07-02 20:02:00|33332.5|33191.5|33342.4|33201.4|33342.4|33201.4|33332.5|33191.5|36
1625256130000|2021-07-02 20:02:10|33341.9|33200.9|33337.6|33196.6|33343.4|33202.4|33337.5|33196.5|25
1625256140000|2021-07-02 20:02:20|33337|33196|33333.7|33192.7|33337|33196|33331.9|33190.9|13
1625256150000|2021-07-02 20:02:30|33333|33192|33335.2|33194.2|33335.8|33194.8|33333|33192|10
1625256160000|2021-07-02 20:02:40|33335.6|33194.6|33331|33190|33335.6|33194.6|33331|33190|13
1625256170000|2021-07-02 20:02:50|33331.1|33190.1|33331|33190|33331.1|33190.1|33331|33190|2
1625256180000|2021-07-02 20:03:00|33330.2|33189.2|33324.5|33183.5|33330.2|33189.2|33324.5|33183.5|13
1625256190000|2021-07-02 20:03:10|33317.1|33176.1|33316.7|33175.7|33317.1|33176.1|33316.1|33175.1|13
1625256200000|2021-07-02 20:03:20|33316.1|33175.1|33300.3|33159.3|33319.9|33178.9|33299.8|33158.8|19
1625256210000|2021-07-02 20:03:30|33300.2|33159.2|33295.1|33154.1|33300.6|33159.6|33295|33154|19
1625256220000|2021-07-02 20:03:40|33295.8|33154.8|33281.5|33140.5|33295.9|33154.9|33280.8|33139.8|13
1625256230000|2021-07-02 20:03:50|33281.3|33140.3|33281.6|33140.6|33281.7|33140.7|33279.4|33138.4|20
1625256240000|2021-07-02 20:04:00|33281.4|33140.4|33290.3|33149.3|33291.6|33150.6|33281.4|33140.4|27
1625256250000|2021-07-02 20:04:10|33291.6|33150.6|33296.3|33155.3|33297.6|33156.6|33290.9|33149.9|24
1625256260000|2021-07-02 20:04:20|33296|33155|33294.5|33153.5|33296|33155|33288.2|33147.2|27
1625256270000|2021-07-02 20:04:30|33293.2|33152.2|33294|33153|33294.5|33153.5|33287.9|33146.9|27
1625256280000|2021-07-02 20:04:40|33294.2|33153.2|33288.7|33147.7|33294.9|33153.9|33287.3|33146.3|32
1625256290000|2021-07-02 20:04:50|33288.8|33147.8|33290.9|33149.9|33291.3|33150.3|33287.9|33146.9|24
1625256300000|2021-07-02 20:05:00|33290.7|33149.7|33291.3|33150.3|33291.9|33150.9|33290|33149|14
1625256310000|2021-07-02 20:05:10|33290.6|33149.6|33305.2|33164.2|33306.2|33165.2|33287.9|33146.9|29
1625256320000|2021-07-02 20:05:20|33305.8|33164.8|33293.9|33152.9|33306.8|33165.8|33292.2|33151.2|31
1625256330000|2021-07-02 20:05:30|33293.4|33152.4|33282.7|33141.7|33293.4|33152.4|33282.7|33141.7|19
1625256340000|2021-07-02 20:05:40|33282.8|33141.8|33282.3|33141.3|33283.1|33142.1|33280.6|33139.6|11
1625256350000|2021-07-02 20:05:50|33282.2|33141.2|33271.7|33130.7|33282.2|33141.2|33271.4|33130.4|11
1625256360000|2021-07-02 20:06:00|33271.8|33130.8|33271.8|33130.8|33273.2|33132.2|33271.4|33130.4|10
1625256370000|2021-07-02 20:06:10|33271.9|33130.9|33269.6|33128.6|33271.9|33130.9|33269.6|33128.6|18
1625256380000|2021-07-02 20:06:20|33270|33129|33269.9|33128.9|33271|33130|33267.9|33126.9|22
1625256390000|2021-07-02 20:06:30|33270.7|33129.7|33273.8|33132.8|33274.5|33133.5|33269.3|33128.3|28
1625256400000|2021-07-02 20:06:40|33279.9|33138.9|33293.3|33152.3|33293.3|33152.3|33278.6|33137.6|21
1625256410000|2021-07-02 20:06:50|33293.7|33152.7|33289.6|33148.6|33294.1|33153.1|33289.6|33148.6|7
1625256420000|2021-07-02 20:07:00|33291.1|33150.1|33318.8|33177.8|33318.8|33177.8|33291.1|33150.1|18
1625256430000|2021-07-02 20:07:10|33319.9|33178.9|33317.1|33176.1|33320.2|33179.2|33316.2|33175.2|13
1625256440000|2021-07-02 20:07:20|33317|33176|33324.8|33183.8|33329.9|33188.9|33316.8|33175.8|26
1625256450000|2021-07-02 20:07:30|33325|33184|33322.4|33181.4|33325.8|33184.8|33315.9|33174.9|26
1625256460000|2021-07-02 20:07:40|33321.8|33180.8|33318.9|33177.9|33322.3|33181.3|33317.6|33176.6|23
1625256470000|2021-07-02 20:07:50|33318.8|33177.8|33313.8|33172.8|33321.4|33180.4|33313.8|33172.8|26
1625256480000|2021-07-02 20:08:00|33313.9|33172.9|33324.2|33183.2|33324.8|33183.8|33313.9|33172.9|18
1625256490000|2021-07-02 20:08:10|33324.3|33183.3|33310.5|33169.5|33324.6|33183.6|33310.5|33169.5|20
1625256500000|2021-07-02 20:08:20|33310.1|33169.1|33304.9|33163.9|33310.1|33169.1|33304.1|33163.1|15
1625256510000|2021-07-02 20:08:30|33304.1|33163.1|33304.1|33163.1|33306.8|33165.8|33303.3|33162.3|12
1625256520000|2021-07-02 20:08:40|33304.6|33163.6|33308.1|33167.1|33315.8|33174.8|33304|33163|19
1625256530000|2021-07-02 20:08:50|33306.8|33165.8|33292.4|33151.4|33306.8|33165.8|33292.4|33151.4|19
1625256540000|2021-07-02 20:09:00|33293.6|33152.6|33286.7|33145.7|33293.6|33152.6|33285.8|33144.8|21
1625256550000|2021-07-02 20:09:10|33286.6|33145.6|33284.6|33143.6|33286.6|33145.6|33284.6|33143.6|8
1625256560000|2021-07-02 20:09:20|33286.5|33145.5|33286.6|33145.6|33286.6|33145.6|33286.5|33145.5|2
1625256570000|2021-07-02 20:09:30|33286.5|33145.5|33291.7|33150.7|33291.7|33150.7|33285.6|33144.6|19
1625256580000|2021-07-02 20:09:40|33290.4|33149.4|33303.4|33162.4|33303.4|33162.4|33287.6|33146.6|18
1625256590000|2021-07-02 20:09:50|33301.5|33160.5|33292|33151|33301.8|33160.8|33289.3|33148.3|24
1625256600000|2021-07-02 20:10:00|33291.8|33150.8|33294.3|33153.3|33294.6|33153.6|33291.7|33150.7|11
1625256610000|2021-07-02 20:10:10|33294|33153|33284.9|33143.9|33294|33153|33281.8|33140.8|14
1625256620000|2021-07-02 20:10:20|33283.4|33142.4|33284.8|33143.8|33285.1|33144.1|33282.2|33141.2|18
1625256630000|2021-07-02 20:10:30|33284.9|33143.9|33277.1|33136.1|33284.9|33143.9|33277.1|33136.1|15
1625256640000|2021-07-02 20:10:40|33281|33140|33277.6|33136.6|33281|33140|33277.5|33136.5|28
1625256650000|2021-07-02 20:10:50|33278.1|33137.1|33276.9|33135.9|33279.1|33138.1|33276.1|33135.1|25
1625256660000|2021-07-02 20:11:00|33278.8|33137.8|33274.7|33133.7|33278.8|33137.8|33273.7|33132.7|18
1625256670000|2021-07-02 20:11:10|33274.5|33133.5|33274.4|33133.4|33278.6|33137.6|33272.1|33131.1|19
1625256680000|2021-07-02 20:11:20|33274.6|33133.6|33273.2|33132.2|33275.2|33134.2|33273|33132|27
1625256690000|2021-07-02 20:11:30|33273.3|33132.3|33278.3|33137.3|33278.3|33137.3|33271.7|33130.7|32
1625256700000|2021-07-02 20:11:40|33278.9|33137.9|33276.6|33135.6|33281.3|33140.3|33276.6|33135.6|23
1625256710000|2021-07-02 20:11:50|33276.2|33135.2|33266.5|33125.5|33276.2|33135.2|33266.5|33125.5|12
1625256720000|2021-07-02 20:12:00|33265.4|33124.4|33258.4|33117.4|33269.7|33128.7|33258.4|33117.4|26
1625256730000|2021-07-02 20:12:10|33257.8|33116.8|33253.7|33112.7|33257.8|33116.8|33249.9|33108.9|24
1625256740000|2021-07-02 20:12:20|33252.4|33111.4|33254.4|33113.4|33254.4|33113.4|33246.6|33105.6|14
1625256750000|2021-07-02 20:12:30|33255.1|33114.1|33257.3|33116.3|33257.8|33116.8|33253.2|33112.2|19
1625256760000|2021-07-02 20:12:40|33257.4|33116.4|33256.7|33115.7|33259.9|33118.9|33253.9|33112.9|21
1625256770000|2021-07-02 20:12:50|33256.6|33115.6|33259.5|33118.5|33263.4|33122.4|33256|33115|23
1625256780000|2021-07-02 20:13:00|33261.6|33120.6|33263.6|33122.6|33266.3|33125.3|33259.4|33118.4|24
1625256790000|2021-07-02 20:13:10|33262.9|33121.9|33266.2|33125.2|33266.6|33125.6|33262.3|33121.3|21
1625256800000|2021-07-02 20:13:20|33265.9|33124.9|33272.1|33131.1|33273.5|33132.5|33265.9|33124.9|32
1625256810000|2021-07-02 20:13:30|33271.3|33130.3|33277.9|33136.9|33279.1|33138.1|33271.3|33130.3|24
1625256820000|2021-07-02 20:13:40|33278.4|33137.4|33278.7|33137.7|33278.8|33137.8|33275.8|33134.8|10
1625256830000|2021-07-02 20:13:50|33279.9|33138.9|33279.7|33138.7|33281.1|33140.1|33279.5|33138.5|13
1625256840000|2021-07-02 20:14:00|33279.8|33138.8|33291.9|33150.9|33292.2|33151.2|33279.8|33138.8|27
1625256850000|2021-07-02 20:14:10|33292.2|33151.2|33297.5|33156.5|33297.6|33156.6|33289.8|33148.8|11
1625256860000|2021-07-02 20:14:20|33300.1|33159.1|33300|33159|33300.7|33159.7|33298|33157|8
1625256870000|2021-07-02 20:14:30|33299.9|33158.9|33301.1|33160.1|33301.1|33160.1|33298|33157|7
1625256880000|2021-07-02 20:14:40|33301|33160|33287.6|33146.6|33301|33160|33287.6|33146.6|21
1625256890000|2021-07-02 20:14:50|33287.5|33146.5|33285.4|33144.4|33287.5|33146.5|33285.1|33144.1|21
1625256900000|2021-07-02 20:15:00|33285.2|33144.2|33273.4|33132.4|33285.4|33144.4|33273.4|33132.4|14
1625256910000|2021-07-02 20:15:10|33272.5|33131.5|33262.1|33121.1|33272.5|33131.5|33262.1|33121.1|22
1625256920000|2021-07-02 20:15:20|33263.2|33122.2|33254.6|33113.6|33263.2|33122.2|33251.8|33110.8|21
1625256930000|2021-07-02 20:15:30|33254.8|33113.8|33245.4|33104.4|33254.8|33113.8|33244.7|33103.7|21
1625256940000|2021-07-02 20:15:40|33247.1|33106.1|33244.9|33103.9|33247.1|33106.1|33242.6|33101.6|16
1625256950000|2021-07-02 20:15:50|33244.3|33103.3|33236.8|33095.8|33245.4|33104.4|33236.1|33095.1|14
1625256960000|2021-07-02 20:16:00|33236.1|33095.1|33229.6|33088.6|33236.1|33095.1|33229.2|33088.2|19
1625256970000|2021-07-02 20:16:10|33230.4|33089.4|33246.3|33105.3|33246.3|33105.3|33230.4|33089.4|21
1625256980000|2021-07-02 20:16:20|33245.8|33104.8|33238.6|33097.6|33247.2|33106.2|33237.9|33096.9|29
1625256990000|2021-07-02 20:16:30|33239.3|33098.3|33226.5|33085.5|33239.3|33098.3|33226.5|33085.5|31
1625257000000|2021-07-02 20:16:40|33227.3|33086.3|33212.4|33071.4|33227.3|33086.3|33209.3|33068.3|27
1625257010000|2021-07-02 20:16:50|33211.9|33070.9|33213.9|33072.9|33219.3|33078.3|33207.8|33066.8|24
1625257020000|2021-07-02 20:17:00|33214.1|33073.1|33219.1|33078.1|33219.7|33078.7|33214.1|33073.1|31
1625257030000|2021-07-02 20:17:10|33221.1|33080.1|33220.5|33079.5|33221.1|33080.1|33219.3|33078.3|24
1625257040000|2021-07-02 20:17:20|33220.9|33079.9|33215.7|33074.7|33221|33080|33215.2|33074.2|20
1625257050000|2021-07-02 20:17:30|33216.1|33075.1|33185.3|33044.3|33216.5|33075.5|33185.3|33044.3|30
1625257060000|2021-07-02 20:17:40|33186.8|33045.8|33200.9|33059.9|33205.3|33064.3|33183.1|33042.1|33
1625257070000|2021-07-02 20:17:50|33199.8|33058.8|33189.9|33048.9|33203.5|33062.5|33189.9|33048.9|28
1625257080000|2021-07-02 20:18:00|33188.7|33047.7|33188.8|33047.8|33193.1|33052.1|33188.2|33047.2|28
1625257090000|2021-07-02 20:18:10|33189|33048|33184.6|33043.6|33190|33049|33183.8|33042.8|24
1625257100000|2021-07-02 20:18:20|33184.2|33043.2|33180.7|33039.7|33184.7|33043.7|33180.6|33039.6|32
1625257110000|2021-07-02 20:18:30|33181.2|33040.2|33176.4|33035.4|33181.2|33040.2|33176.4|33035.4|19
1625257120000|2021-07-02 20:18:40|33177.8|33036.8|33179.5|33038.5|33180.6|33039.6|33176.3|33035.3|29
1625257130000|2021-07-02 20:18:50|33180.4|33039.4|33177.2|33036.2|33180.4|33039.4|33176|33035|22
1625257140000|2021-07-02 20:19:00|33177.6|33036.6|33177.7|33036.7|33178.8|33037.8|33177.4|33036.4|25
1625257150000|2021-07-02 20:19:10|33177.6|33036.6|33163.8|33022.8|33178.1|33037.1|33163.6|33022.6|28
1625257160000|2021-07-02 20:19:20|33163.9|33022.9|33160.5|33019.5|33164|33023|33140.7|32999.7|34
1625257170000|2021-07-02 20:19:30|33159.2|33018.2|33145.1|33004.1|33159.4|33018.4|33141.5|33000.5|29
1625257180000|2021-07-02 20:19:40|33145.3|33004.3|33150.2|33009.2|33150.2|33009.2|33143.4|33002.4|24
1625257190000|2021-07-02 20:19:50|33150.3|33009.3|33167.5|33026.5|33167.6|33026.6|33149.9|33008.9|37
1625257200000|2021-07-02 20:20:00|33167.8|33026.8|33161.7|33020.7|33167.8|33026.8|33156.4|33015.4|33
1625257210000|2021-07-02 20:20:10|33161.1|33020.1|33164.9|33023.9|33166.1|33025.1|33160.7|33019.7|34
1625257220000|2021-07-02 20:20:20|33167.7|33026.7|33185.3|33044.3|33186.6|33045.6|33167.7|33026.7|37
1625257230000|2021-07-02 20:20:30|33186.6|33045.6|33204.5|33063.5|33208.7|33067.7|33185.7|33044.7|36
1625257240000|2021-07-02 20:20:40|33205.6|33064.6|33211.2|33070.2|33221|33080|33205.6|33064.6|35
1625257250000|2021-07-02 20:20:50|33211.3|33070.3|33213.6|33072.6|33214.6|33073.6|33211.3|33070.3|27
1625257260000|2021-07-02 20:21:00|33212.9|33071.9|33213.7|33072.7|33217.7|33076.7|33206.9|33065.9|31
1625257270000|2021-07-02 20:21:10|33213.3|33072.3|33211.8|33070.8|33216.1|33075.1|33211.4|33070.4|25
1625257280000|2021-07-02 20:21:20|33213.8|33072.8|33215.2|33074.2|33217.6|33076.6|33212.4|33071.4|19
1625257290000|2021-07-02 20:21:30|33215.3|33074.3|33216.7|33075.7|33219|33078|33214|33073|17
1625257300000|2021-07-02 20:21:40|33219.2|33078.2|33227.8|33086.8|33227.8|33086.8|33219.2|33078.2|11
1625257310000|2021-07-02 20:21:50|33227.6|33086.6|33227.2|33086.2|33227.8|33086.8|33226.8|33085.8|8
1625257320000|2021-07-02 20:22:00|33227.6|33086.6|33228|33087|33228|33087|33225|33084|15
1625257330000|2021-07-02 20:22:10|33227.2|33086.2|33226.4|33085.4|33227.4|33086.4|33222.7|33081.7|19
1625257340000|2021-07-02 20:22:20|33227.4|33086.4|33221|33080|33227.4|33086.4|33219.8|33078.8|10
1625257350000|2021-07-02 20:22:30|33222.8|33081.8|33220.9|33079.9|33223.6|33082.6|33220.9|33079.9|20
1625257360000|2021-07-02 20:22:40|33219.5|33078.5|33218.4|33077.4|33221|33080|33218.1|33077.1|20
1625257370000|2021-07-02 20:22:50|33219.3|33078.3|33212.6|33071.6|33219.8|33078.8|33211.8|33070.8|22
1625257380000|2021-07-02 20:23:00|33211.8|33070.8|33228.6|33087.6|33231.4|33090.4|33211.8|33070.8|25
1625257390000|2021-07-02 20:23:10|33228.1|33087.1|33227.9|33086.9|33230.1|33089.1|33227.5|33086.5|26
1625257400000|2021-07-02 20:23:20|33229.3|33088.3|33224.5|33083.5|33229.3|33088.3|33223.7|33082.7|24
1625257410000|2021-07-02 20:23:30|33224.3|33083.3|33225.6|33084.6|33225.7|33084.7|33221.8|33080.8|23
1625257420000|2021-07-02 20:23:40|33225.9|33084.9|33225.9|33084.9|33225.9|33084.9|33225.9|33084.9|1
1625257430000|2021-07-02 20:23:50|33226|33085|33224.9|33083.9|33226|33085|33224.1|33083.1|8
1625257440000|2021-07-02 20:24:00|33226|33085|33224.8|33083.8|33226.8|33085.8|33217.2|33076.2|25
1625257450000|2021-07-02 20:24:10|33224.1|33083.1|33225.5|33084.5|33225.5|33084.5|33222.9|33081.9|19
1625257460000|2021-07-02 20:24:20|33224.2|33083.2|33223.9|33082.9|33225.5|33084.5|33223.9|33082.9|5
1625257470000|2021-07-02 20:24:30|33224|33083|33238.9|33097.9|33240.7|33099.7|33224|33083|21
1625257480000|2021-07-02 20:24:40|33239.1|33098.1|33243.4|33102.4|33246.2|33105.2|33239.1|33098.1|29
1625257490000|2021-07-02 20:24:50|33243.2|33102.2|33246.4|33105.4|33246.4|33105.4|33242.4|33101.4|28
1625257500000|2021-07-02 20:25:00|33244.5|33103.5|33254.4|33113.4|33254.4|33113.4|33244.5|33103.5|19
1625257510000|2021-07-02 20:25:10|33254.1|33113.1|33256.9|33115.9|33256.9|33115.9|33253.3|33112.3|16
1625257520000|2021-07-02 20:25:20|33257.2|33116.2|33256.2|33115.2|33258.7|33117.7|33256|33115|29
1625257530000|2021-07-02 20:25:30|33256.4|33115.4|33237.9|33096.9|33256.4|33115.4|33237.9|33096.9|30
1625257540000|2021-07-02 20:25:40|33237|33096|33241|33100|33241.2|33100.2|33234.8|33093.8|26
1625257550000|2021-07-02 20:25:50|33240.5|33099.5|33236.1|33095.1|33246.2|33105.2|33235.2|33094.2|30
1625257560000|2021-07-02 20:26:00|33236.4|33095.4|33241.2|33100.2|33241.7|33100.7|33235.3|33094.3|25
1625257570000|2021-07-02 20:26:10|33241.1|33100.1|33232.5|33091.5|33247.6|33106.6|33232.3|33091.3|27
1625257580000|2021-07-02 20:26:20|33232.6|33091.6|33242.3|33101.3|33244.5|33103.5|33231|33090|26
1625257590000|2021-07-02 20:26:30|33241.8|33100.8|33248.3|33107.3|33248.3|33107.3|33236.1|33095.1|18
1625257600000|2021-07-02 20:26:40|33248.8|33107.8|33247.7|33106.7|33249.8|33108.8|33240.3|33099.3|36
1625257610000|2021-07-02 20:26:50|33248.7|33107.7|33245.1|33104.1|33249.3|33108.3|33244.9|33103.9|21
1625257620000|2021-07-02 20:27:00|33245.7|33104.7|33247.6|33106.6|33251.9|33110.9|33245.7|33104.7|20
1625257630000|2021-07-02 20:27:10|33247.8|33106.8|33247.5|33106.5|33249|33108|33247.5|33106.5|15
1625257640000|2021-07-02 20:27:20|33248.7|33107.7|33253.2|33112.2|33253.2|33112.2|33247.5|33106.5|22
1625257650000|2021-07-02 20:27:30|33253.4|33112.4|33261.6|33120.6|33262.9|33121.9|33251.7|33110.7|25
1625257660000|2021-07-02 20:27:40|33262|33121|33264|33123|33264|33123|33262|33121|6
1625257670000|2021-07-02 20:27:50|33265.5|33124.5|33274.5|33133.5|33274.6|33133.6|33265.5|33124.5|18
1625257680000|2021-07-02 20:28:00|33274.6|33133.6|33273.1|33132.1|33277.2|33136.2|33273.1|33132.1|30
1625257690000|2021-07-02 20:28:10|33272.9|33131.9|33272.7|33131.7|33274.5|33133.5|33272.1|33131.1|26
1625257700000|2021-07-02 20:28:20|33272.8|33131.8|33273.8|33132.8|33274.6|33133.6|33272.2|33131.2|23
1625257710000|2021-07-02 20:28:30|33274.1|33133.1|33273.6|33132.6|33276.4|33135.4|33273|33132|22
1625257720000|2021-07-02 20:28:40|33273.5|33132.5|33265.6|33124.6|33274|33133|33264.8|33123.8|33
1625257730000|2021-07-02 20:28:50|33266.2|33125.2|33274.6|33133.6|33274.9|33133.9|33266.2|33125.2|19
1625257740000|2021-07-02 20:29:00|33274.7|33133.7|33271.2|33130.2|33274.7|33133.7|33270.6|33129.6|23
1625257750000|2021-07-02 20:29:10|33271.4|33130.4|33267.7|33126.7|33271.4|33130.4|33263.8|33122.8|34
1625257760000|2021-07-02 20:29:20|33267.9|33126.9|33263.8|33122.8|33269.5|33128.5|33263.8|33122.8|33
1625257770000|2021-07-02 20:29:30|33263.2|33122.2|33257.5|33116.5|33263.2|33122.2|33257.3|33116.3|20
1625257780000|2021-07-02 20:29:40|33257.3|33116.3|33263.1|33122.1|33263.1|33122.1|33257|33116|9
1625257790000|2021-07-02 20:29:50|33262.6|33121.6|33261.8|33120.8|33264.4|33123.4|33259.9|33118.9|17
1625257800000|2021-07-02 20:30:00|33259.8|33118.8|33242.9|33101.9|33259.8|33118.8|33242.9|33101.9|27
1625257810000|2021-07-02 20:30:10|33243.1|33102.1|33241.7|33100.7|33243.6|33102.6|33239.6|33098.6|28
1625257820000|2021-07-02 20:30:20|33241.1|33100.1|33228.4|33087.4|33241.9|33100.9|33228.4|33087.4|20
1625257830000|2021-07-02 20:30:30|33228.3|33087.3|33223.2|33082.2|33228.8|33087.8|33223.2|33082.2|16
1625257840000|2021-07-02 20:30:40|33223.6|33082.6|33216.2|33075.2|33223.7|33082.7|33216.2|33075.2|24
1625257850000|2021-07-02 20:30:50|33216.1|33075.1|33216.7|33075.7|33217|33076|33210.2|33069.2|25
1625257860000|2021-07-02 20:31:00|33216.4|33075.4|33214.7|33073.7|33217.5|33076.5|33214.5|33073.5|18
1625257870000|2021-07-02 20:31:10|33214.5|33073.5|33209.5|33068.5|33215|33074|33209.2|33068.2|22
1625257880000|2021-07-02 20:31:20|33209.4|33068.4|33207.5|33066.5|33213.9|33072.9|33207.5|33066.5|29
1625257890000|2021-07-02 20:31:30|33207.3|33066.3|33203.5|33062.5|33207.3|33066.3|33203.3|33062.3|8
1625257900000|2021-07-02 20:31:40|33201.5|33060.5|33201.1|33060.1|33202.7|33061.7|33200.5|33059.5|15
1625257910000|2021-07-02 20:31:50|33202.4|33061.4|33203.6|33062.6|33203.6|33062.6|33201.4|33060.4|12
1625257920000|2021-07-02 20:32:00|33214.1|33073.1|33236|33095|33236.6|33095.6|33212.8|33071.8|36
1625257930000|2021-07-02 20:32:10|33235.8|33094.8|33236.4|33095.4|33237.7|33096.7|33235.8|33094.8|24
1625257940000|2021-07-02 20:32:20|33236.7|33095.7|33237.2|33096.2|33239.8|33098.8|33236.2|33095.2|21
1625257950000|2021-07-02 20:32:30|33237.3|33096.3|33265.4|33124.4|33266.4|33125.4|33237.3|33096.3|30
1625257960000|2021-07-02 20:32:40|33265.5|33124.5|33283.8|33142.8|33283.8|33142.8|33265.4|33124.4|34
1625257970000|2021-07-02 20:32:50|33284|33143|33288.6|33147.6|33291.5|33150.5|33284|33143|18
1625257980000|2021-07-02 20:33:00|33288.5|33147.5|33290.1|33149.1|33291.4|33150.4|33288.4|33147.4|20
1625257990000|2021-07-02 20:33:10|33290|33149|33284.1|33143.1|33290.2|33149.2|33277.5|33136.5|30
1625258000000|2021-07-02 20:33:20|33283|33142|33279.3|33138.3|33284.8|33143.8|33279|33138|30
1625258010000|2021-07-02 20:33:30|33279.4|33138.4|33276.7|33135.7|33279.6|33138.6|33275.7|33134.7|21
1625258020000|2021-07-02 20:33:40|33277.1|33136.1|33274.9|33133.9|33286|33145|33274.9|33133.9|19
1625258030000|2021-07-02 20:33:50|33274.6|33133.6|33258.1|33117.1|33275.4|33134.4|33258.1|33117.1|29
1625258040000|2021-07-02 20:34:00|33258.3|33117.3|33243.6|33102.6|33259.1|33118.1|33242.5|33101.5|27
1625258050000|2021-07-02 20:34:10|33242.8|33101.8|33239.1|33098.1|33243.3|33102.3|33237.8|33096.8|28
1625258060000|2021-07-02 20:34:20|33238.8|33097.8|33235.5|33094.5|33240.3|33099.3|33235.5|33094.5|32
1625258070000|2021-07-02 20:34:30|33235.3|33094.3|33219.6|33078.6|33235.3|33094.3|33219.6|33078.6|28
1625258080000|2021-07-02 20:34:40|33217.2|33076.2|33219|33078|33220.3|33079.3|33217.2|33076.2|31
1625258090000|2021-07-02 20:34:50|33218|33077|33214|33073|33218.5|33077.5|33213.2|33072.2|30
1625258100000|2021-07-02 20:35:00|33213.4|33072.4|33218.6|33077.6|33218.6|33077.6|33211.7|33070.7|21
1625258110000|2021-07-02 20:35:10|33218.8|33077.8|33230.6|33089.6|33233.6|33092.6|33215.5|33074.5|29
1625258120000|2021-07-02 20:35:20|33230.4|33089.4|33232.4|33091.4|33233.3|33092.3|33230.4|33089.4|17
1625258130000|2021-07-02 20:35:30|33232.3|33091.3|33242.1|33101.1|33242.3|33101.3|33232|33091|33
1625258140000|2021-07-02 20:35:40|33243.4|33102.4|33249.2|33108.2|33250.6|33109.6|33243.1|33102.1|30
1625258150000|2021-07-02 20:35:50|33250.6|33109.6|33257|33116|33257.2|33116.2|33249.6|33108.6|21
1625258160000|2021-07-02 20:36:00|33257.2|33116.2|33253.4|33112.4|33257.2|33116.2|33253|33112|27
1625258170000|2021-07-02 20:36:10|33255|33114|33268.8|33127.8|33269|33128|33255|33114|30
1625258180000|2021-07-02 20:36:20|33265.2|33124.2|33267|33126|33267.4|33126.4|33261.6|33120.6|32
1625258190000|2021-07-02 20:36:30|33267.9|33126.9|33269.8|33128.8|33270.5|33129.5|33267.9|33126.9|31
1625258200000|2021-07-02 20:36:40|33269.6|33128.6|33271.1|33130.1|33272.1|33131.1|33265.1|33124.1|34
1625258210000|2021-07-02 20:36:50|33271.2|33130.2|33276.2|33135.2|33277.2|33136.2|33270.6|33129.6|31
1625258220000|2021-07-02 20:37:00|33275.9|33134.9|33274.2|33133.2|33275.9|33134.9|33266.9|33125.9|34
1625258230000|2021-07-02 20:37:10|33274.5|33133.5|33276.8|33135.8|33278.3|33137.3|33273.6|33132.6|30
1625258240000|2021-07-02 20:37:20|33276.3|33135.3|33269.2|33128.2|33278.3|33137.3|33269.2|33128.2|33
1625258250000|2021-07-02 20:37:30|33265.8|33124.8|33265.6|33124.6|33266.5|33125.5|33262.2|33121.2|32
1625258260000|2021-07-02 20:37:40|33265.5|33124.5|33264|33123|33265.5|33124.5|33261.9|33120.9|29
1625258270000|2021-07-02 20:37:50|33263.5|33122.5|33264.3|33123.3|33264.3|33123.3|33262.6|33121.6|18
1625258280000|2021-07-02 20:38:00|33264.4|33123.4|33262.4|33121.4|33264.5|33123.5|33262.4|33121.4|16
1625258290000|2021-07-02 20:38:10|33259.2|33118.2|33257.6|33116.6|33259.2|33118.2|33247.7|33106.7|18
1625258300000|2021-07-02 20:38:20|33256.9|33115.9|33257.4|33116.4|33257.4|33116.4|33255.4|33114.4|3
1625258310000|2021-07-02 20:38:30|33246.1|33105.1|33240.9|33099.9|33254.7|33113.7|33240.3|33099.3|27
1625258320000|2021-07-02 20:38:40|33241.6|33100.6|33239.6|33098.6|33242|33101|33238.9|33097.9|18
1625258330000|2021-07-02 20:38:50|33240.2|33099.2|33235.1|33094.1|33248.7|33107.7|33235.1|33094.1|21
1625258340000|2021-07-02 20:39:00|33236.8|33095.8|33235.6|33094.6|33236.8|33095.8|33234.5|33093.5|12
1625258350000|2021-07-02 20:39:10|33235.8|33094.8|33238.1|33097.1|33238.3|33097.3|33234|33093|19
1625258360000|2021-07-02 20:39:20|33238.2|33097.2|33244.7|33103.7|33244.8|33103.8|33236.8|33095.8|28
1625258370000|2021-07-02 20:39:30|33244.9|33103.9|33249.4|33108.4|33250.2|33109.2|33244.9|33103.9|24
1625258380000|2021-07-02 20:39:40|33249.7|33108.7|33249.1|33108.1|33250.3|33109.3|33248.1|33107.1|34
1625258390000|2021-07-02 20:39:50|33249.2|33108.2|33261.2|33120.2|33261.8|33120.8|33249.2|33108.2|31
1625258400000|2021-07-02 20:40:00|33261.3|33120.3|33273.8|33132.8|33274.4|33133.4|33261.3|33120.3|28
1625258410000|2021-07-02 20:40:10|33273.9|33132.9|33275.2|33134.2|33275.2|33134.2|33273.7|33132.7|22
1625258420000|2021-07-02 20:40:20|33274.6|33133.6|33268.4|33127.4|33274.6|33133.6|33267.7|33126.7|21
1625258430000|2021-07-02 20:40:30|33268.6|33127.6|33274.3|33133.3|33274.4|33133.4|33267.7|33126.7|29
1625258440000|2021-07-02 20:40:40|33274|33133|33275.8|33134.8|33275.8|33134.8|33272|33131|26
1625258450000|2021-07-02 20:40:50|33275.7|33134.7|33291.6|33150.6|33297.4|33156.4|33275.7|33134.7|25
1625258460000|2021-07-02 20:41:00|33291.3|33150.3|33290.2|33149.2|33291.9|33150.9|33287.5|33146.5|29
1625258470000|2021-07-02 20:41:10|33290|33149|33289.1|33148.1|33290.4|33149.4|33288.3|33147.3|25
1625258480000|2021-07-02 20:41:20|33289|33148|33290|33149|33290|33149|33288|33147|28
1625258490000|2021-07-02 20:41:30|33290.2|33149.2|33284.7|33143.7|33293.2|33152.2|33284.3|33143.3|31
1625258500000|2021-07-02 20:41:40|33284.5|33143.5|33280|33139|33285.8|33144.8|33280|33139|33
1625258510000|2021-07-02 20:41:50|33280.5|33139.5|33262.8|33121.8|33280.5|33139.5|33261.9|33120.9|30
1625258520000|2021-07-02 20:42:00|33263.2|33122.2|33264.3|33123.3|33265.2|33124.2|33263|33122|18
1625258530000|2021-07-02 20:42:10|33263.7|33122.7|33266.7|33125.7|33267.8|33126.8|33263.4|33122.4|20
1625258540000|2021-07-02 20:42:20|33267.8|33126.8|33274.1|33133.1|33274.9|33133.9|33263.9|33122.9|22
1625258550000|2021-07-02 20:42:30|33274.2|33133.2|33279.3|33138.3|33279.4|33138.4|33272.6|33131.6|24
1625258560000|2021-07-02 20:42:40|33278.5|33137.5|33277|33136|33281.3|33140.3|33276|33135|28
1625258570000|2021-07-02 20:42:50|33276.1|33135.1|33276.9|33135.9|33279.1|33138.1|33276.1|33135.1|20
1625258580000|2021-07-02 20:43:00|33277.1|33136.1|33277.6|33136.6|33277.6|33136.6|33277.1|33136.1|19
1625258590000|2021-07-02 20:43:10|33277.7|33136.7|33279.7|33138.7|33279.7|33138.7|33277.1|33136.1|26
1625258600000|2021-07-02 20:43:20|33278.3|33137.3|33281.8|33140.8|33282.3|33141.3|33278.1|33137.1|32
1625258610000|2021-07-02 20:43:30|33281.6|33140.6|33282.9|33141.9|33283.5|33142.5|33281.6|33140.6|24
1625258620000|2021-07-02 20:43:40|33282.8|33141.8|33279.8|33138.8|33282.8|33141.8|33279.8|33138.8|15
1625258630000|2021-07-02 20:43:50|33279.7|33138.7|33278.8|33137.8|33280.1|33139.1|33278.6|33137.6|17
1625258640000|2021-07-02 20:44:00|33279|33138|33282.9|33141.9|33290|33149|33279|33138|27
1625258650000|2021-07-02 20:44:10|33282.3|33141.3|33277.4|33136.4|33282.3|33141.3|33276.6|33135.6|30
1625258660000|2021-07-02 20:44:20|33277.2|33136.2|33277.8|33136.8|33279|33138|33277|33136|18
1625258670000|2021-07-02 20:44:30|33277.7|33136.7|33278|33137|33279.1|33138.1|33277.3|33136.3|20
1625258680000|2021-07-02 20:44:40|33278.1|33137.1|33280.7|33139.7|33281.3|33140.3|33278.1|33137.1|21
1625258690000|2021-07-02 20:44:50|33281|33140|33280.2|33139.2|33281.2|33140.2|33279.7|33138.7|20
1625258700000|2021-07-02 20:45:00|33280.1|33139.1|33289.7|33148.7|33289.8|33148.8|33279.8|33138.8|23
1625258710000|2021-07-02 20:45:10|33289.6|33148.6|33292.2|33151.2|33292.2|33151.2|33289.4|33148.4|26
1625258720000|2021-07-02 20:45:20|33292.4|33151.4|33289.7|33148.7|33292.4|33151.4|33288.6|33147.6|16
1625258730000|2021-07-02 20:45:30|33289.4|33148.4|33285.8|33144.8|33290|33149|33285.5|33144.5|26
1625258740000|2021-07-02 20:45:40|33286.5|33145.5|33280.2|33139.2|33286.5|33145.5|33278.5|33137.5|34
1625258750000|2021-07-02 20:45:50|33279.8|33138.8|33275.7|33134.7|33279.8|33138.8|33274.5|33133.5|21
1625258760000|2021-07-02 20:46:00|33275.6|33134.6|33274.6|33133.6|33275.6|33134.6|33274.5|33133.5|11
1625258770000|2021-07-02 20:46:10|33274.5|33133.5|33260.7|33119.7|33274.7|33133.7|33260.7|33119.7|21
1625258780000|2021-07-02 20:46:20|33260.3|33119.3|33231.6|33090.6|33260.4|33119.4|33231.6|33090.6|32
1625258790000|2021-07-02 20:46:30|33231.3|33090.3|33229|33088|33232.2|33091.2|33228.6|33087.6|25
1625258800000|2021-07-02 20:46:40|33226.9|33085.9|33225.4|33084.4|33230|33089|33224.4|33083.4|31
1625258810000|2021-07-02 20:46:50|33228|33087|33203.3|33062.3|33229.5|33088.5|33203.2|33062.2|34
1625258820000|2021-07-02 20:47:00|33202.5|33061.5|33199.5|33058.5|33204|33063|33197|33056|26
1625258830000|2021-07-02 20:47:10|33198.7|33057.7|33195.1|33054.1|33198.7|33057.7|33195.1|33054.1|28
1625258840000|2021-07-02 20:47:20|33195.2|33054.2|33192|33051|33198.3|33057.3|33191.2|33050.2|24
1625258850000|2021-07-02 20:47:30|33191.9|33050.9|33181.4|33040.4|33191.9|33050.9|33181.4|33040.4|22
1625258860000|2021-07-02 20:47:40|33182.3|33041.3|33183.6|33042.6|33183.6|33042.6|33178.6|33037.6|33
1625258870000|2021-07-02 20:47:50|33183.8|33042.8|33197.3|33056.3|33198.5|33057.5|33182.6|33041.6|36
1625258880000|2021-07-02 20:48:00|33196.1|33055.1|33188.9|33047.9|33196.3|33055.3|33184|33043|35
1625258890000|2021-07-02 20:48:10|33188.8|33047.8|33188.9|33047.9|33190.4|33049.4|33184.9|33043.9|32
1625258900000|2021-07-02 20:48:20|33189.6|33048.6|33192.4|33051.4|33192.5|33051.5|33187.8|33046.8|30
1625258910000|2021-07-02 20:48:30|33192.9|33051.9|33191.5|33050.5|33192.9|33051.9|33189.6|33048.6|35
1625258920000|2021-07-02 20:48:40|33191.6|33050.6|33200.4|33059.4|33200.4|33059.4|33190.3|33049.3|36
1625258930000|2021-07-02 20:48:50|33201.1|33060.1|33225.9|33084.9|33225.9|33084.9|33201|33060|34
1625258940000|2021-07-02 20:49:00|33227.1|33086.1|33233.8|33092.8|33234.6|33093.6|33227|33086|36
1625258950000|2021-07-02 20:49:10|33234.1|33093.1|33232.2|33091.2|33234.6|33093.6|33231.4|33090.4|18
1625258960000|2021-07-02 20:49:20|33232.9|33091.9|33226.6|33085.6|33237.2|33096.2|33226|33085|31
1625258970000|2021-07-02 20:49:30|33227.2|33086.2|33220.4|33079.4|33227.2|33086.2|33219.5|33078.5|22
1625258980000|2021-07-02 20:49:40|33220|33079|33219|33078|33220.2|33079.2|33216.4|33075.4|14
1625258990000|2021-07-02 20:49:50|33217.1|33076.1|33210.9|33069.9|33219|33078|33210.9|33069.9|15
1625259000000|2021-07-02 20:50:00|33209.1|33068.1|33211.6|33070.6|33211.6|33070.6|33201|33060|26
1625259010000|2021-07-02 20:50:10|33214.2|33073.2|33212.1|33071.1|33214.2|33073.2|33211.6|33070.6|29
1625259020000|2021-07-02 20:50:20|33212|33071|33211|33070|33212.4|33071.4|33209.3|33068.3|25
1625259030000|2021-07-02 20:50:30|33211.7|33070.7|33207|33066|33212|33071|33206.9|33065.9|30
1625259040000|2021-07-02 20:50:40|33205.2|33064.2|33206.8|33065.8|33207.9|33066.9|33205.2|33064.2|15
1625259050000|2021-07-02 20:50:50|33207|33066|33208.4|33067.4|33208.4|33067.4|33205.3|33064.3|20
1625259060000|2021-07-02 20:51:00|33208.1|33067.1|33222.2|33081.2|33222.2|33081.2|33208.1|33067.1|26
1625259070000|2021-07-02 20:51:10|33223.4|33082.4|33234.4|33093.4|33234.4|33093.4|33223.4|33082.4|28
1625259080000|2021-07-02 20:51:20|33234.7|33093.7|33240.1|33099.1|33240.1|33099.1|33234.1|33093.1|25
1625259090000|2021-07-02 20:51:30|33240.5|33099.5|33249.2|33108.2|33249.5|33108.5|33240|33099|31
1625259100000|2021-07-02 20:51:40|33249|33108|33249.3|33108.3|33249.9|33108.9|33247.6|33106.6|19
1625259110000|2021-07-02 20:51:50|33249.7|33108.7|33251.1|33110.1|33251.7|33110.7|33248.8|33107.8|15
1625259120000|2021-07-02 20:52:00|33251.2|33110.2|33235.4|33094.4|33251.2|33110.2|33234.2|33093.2|22
1625259130000|2021-07-02 20:52:10|33235.2|33094.2|33237.3|33096.3|33240.2|33099.2|33235.2|33094.2|20
1625259140000|2021-07-02 20:52:20|33237.4|33096.4|33225.9|33084.9|33237.4|33096.4|33225.9|33084.9|19
1625295600000|2021-07-03 07:00:00|33768.5|33627.5|33762|33621|33768.8|33627.8|33762|33621|17
1625295610000|2021-07-03 07:00:10|33762.4|33621.4|33763.5|33622.5|33763.6|33622.6|33762.1|33621.1|20
1625295620000|2021-07-03 07:00:20|33763.9|33622.9|33765.4|33624.4|33765.9|33624.9|33763.1|33622.1|23
1625295630000|2021-07-03 07:00:30|33764.8|33623.8|33764.9|33623.9|33765.2|33624.2|33764.4|33623.4|13
1625295640000|2021-07-03 07:00:40|33764.7|33623.7|33763.4|33622.4|33764.7|33623.7|33763.2|33622.2|15
1625295650000|2021-07-03 07:00:50|33763.3|33622.3|33761.7|33620.7|33763.3|33622.3|33761.5|33620.5|15
1625295660000|2021-07-03 07:01:00|33761.5|33620.5|33742.2|33601.2|33761.7|33620.7|33741.7|33600.7|29
1625295670000|2021-07-03 07:01:10|33742.4|33601.4|33733.3|33592.3|33742.4|33601.4|33732.4|33591.4|30
1625295680000|2021-07-03 07:01:20|33733.7|33592.7|33732.8|33591.8|33734.5|33593.5|33731.1|33590.1|35
1625295690000|2021-07-03 07:01:30|33732.9|33591.9|33733.3|33592.3|33734.5|33593.5|33731.5|33590.5|19
1625295700000|2021-07-03 07:01:40|33733.4|33592.4|33743.5|33602.5|33748|33607|33733.4|33592.4|32
1625295710000|2021-07-03 07:01:50|33743.9|33602.9|33736.4|33595.4|33743.9|33602.9|33732.2|33591.2|32
1625295720000|2021-07-03 07:02:00|33735.3|33594.3|33736.8|33595.8|33736.8|33595.8|33733.1|33592.1|21
1625295730000|2021-07-03 07:02:10|33737.1|33596.1|33736.5|33595.5|33739.3|33598.3|33736.5|33595.5|28
1625295740000|2021-07-03 07:02:20|33736|33595|33729.8|33588.8|33736|33595|33729.8|33588.8|26
1625295750000|2021-07-03 07:02:30|33729.2|33588.2|33705.2|33564.2|33729.2|33588.2|33703.8|33562.8|36
1625295760000|2021-07-03 07:02:40|33705|33564|33715.4|33574.4|33715.6|33574.6|33705|33564|30
1625295770000|2021-07-03 07:02:50|33716|33575|33714.7|33573.7|33716|33575|33714.7|33573.7|20
1625295780000|2021-07-03 07:03:00|33714.8|33573.8|33720.1|33579.1|33721|33580|33714.8|33573.8|30
1625295790000|2021-07-03 07:03:10|33720.3|33579.3|33720.2|33579.2|33720.5|33579.5|33718.9|33577.9|23
1625295800000|2021-07-03 07:03:20|33720.3|33579.3|33723.7|33582.7|33726.9|33585.9|33719.5|33578.5|20
1625295810000|2021-07-03 07:03:30|33723.9|33582.9|33719.4|33578.4|33725.5|33584.5|33719.4|33578.4|29
1625295820000|2021-07-03 07:03:40|33719.6|33578.6|33723.4|33582.4|33724.2|33583.2|33719.6|33578.6|24
1625295830000|2021-07-03 07:03:50|33723.5|33582.5|33720.7|33579.7|33723.5|33582.5|33720.6|33579.6|12
1625295840000|2021-07-03 07:04:00|33719.9|33578.9|33701.1|33560.1|33720|33579|33692.4|33551.4|33
1625295850000|2021-07-03 07:04:10|33700.6|33559.6|33708.2|33567.2|33710.5|33569.5|33700.5|33559.5|33
1625295860000|2021-07-03 07:04:20|33706.1|33565.1|33708.9|33567.9|33708.9|33567.9|33705.2|33564.2|20
1625295870000|2021-07-03 07:04:30|33708.7|33567.7|33708|33567|33710.9|33569.9|33707.6|33566.6|17
1625295880000|2021-07-03 07:04:40|33708.8|33567.8|33714.5|33573.5|33715.1|33574.1|33708.3|33567.3|30
1625295890000|2021-07-03 07:04:50|33713.9|33572.9|33715.6|33574.6|33715.6|33574.6|33712.6|33571.6|15
1625295900000|2021-07-03 07:05:00|33715.3|33574.3|33721.1|33580.1|33721.6|33580.6|33715.3|33574.3|20
1625295910000|2021-07-03 07:05:10|33720.6|33579.6|33730.5|33589.5|33731.5|33590.5|33720.5|33579.5|23
1625295920000|2021-07-03 07:05:20|33730.6|33589.6|33729.8|33588.8|33731|33590|33728.7|33587.7|18
1625295930000|2021-07-03 07:05:30|33729.9|33588.9|33730|33589|33730.4|33589.4|33729.7|33588.7|16
1625295940000|2021-07-03 07:05:40|33730.3|33589.3|33730.1|33589.1|33730.9|33589.9|33729.4|33588.4|16
1625295950000|2021-07-03 07:05:50|33729.8|33588.8|33732.8|33591.8|33732.8|33591.8|33729.7|33588.7|24
1625295960000|2021-07-03 07:06:00|33732.5|33591.5|33731.8|33590.8|33732.8|33591.8|33731.2|33590.2|14
1625295970000|2021-07-03 07:06:10|33731.7|33590.7|33732.7|33591.7|33733.1|33592.1|33731.7|33590.7|17
1625295980000|2021-07-03 07:06:20|33732.6|33591.6|33734.8|33593.8|33739.4|33598.4|33732.3|33591.3|21
1625295990000|2021-07-03 07:06:30|33734.6|33593.6|33738.6|33597.6|33738.6|33597.6|33731.6|33590.6|25
1625296000000|2021-07-03 07:06:40|33738.4|33597.4|33738.2|33597.2|33739.2|33598.2|33738.2|33597.2|14
1625296010000|2021-07-03 07:06:50|33738.5|33597.5|33737.3|33596.3|33738.5|33597.5|33737.3|33596.3|17
1625296020000|2021-07-03 07:07:00|33737.6|33596.6|33745.9|33604.9|33745.9|33604.9|33732|33591|30
1625296030000|2021-07-03 07:07:10|33745.1|33604.1|33742.8|33601.8|33745.1|33604.1|33741.1|33600.1|27
1625296040000|2021-07-03 07:07:20|33743|33602|33744.8|33603.8|33744.8|33603.8|33742.9|33601.9|20
1625296050000|2021-07-03 07:07:30|33744.7|33603.7|33759.1|33618.1|33759.5|33618.5|33744.6|33603.6|21
1625296060000|2021-07-03 07:07:40|33759.2|33618.2|33759.4|33618.4|33759.6|33618.6|33759.1|33618.1|17
1625296070000|2021-07-03 07:07:50|33759.3|33618.3|33758.4|33617.4|33759.3|33618.3|33758.2|33617.2|6
1625296080000|2021-07-03 07:08:00|33758.5|33617.5|33746.6|33605.6|33758.5|33617.5|33744.5|33603.5|33
1625296090000|2021-07-03 07:08:10|33746.1|33605.1|33748.6|33607.6|33748.6|33607.6|33744.3|33603.3|30
1625296100000|2021-07-03 07:08:20|33750|33609|33759.5|33618.5|33760.9|33619.9|33749.1|33608.1|28
1625296110000|2021-07-03 07:08:30|33758.4|33617.4|33757.8|33616.8|33758.4|33617.4|33756.7|33615.7|29
1625296120000|2021-07-03 07:08:40|33757.7|33616.7|33758.5|33617.5|33758.8|33617.8|33757.3|33616.3|17
1625296130000|2021-07-03 07:08:50|33758.7|33617.7|33758.4|33617.4|33763.4|33622.4|33755.7|33614.7|25
1625296140000|2021-07-03 07:09:00|33757.9|33616.9|33750.8|33609.8|33757.9|33616.9|33750.3|33609.3|22
1625296150000|2021-07-03 07:09:10|33751.3|33610.3|33757.3|33616.3|33757.6|33616.6|33750.8|33609.8|21
1625296160000|2021-07-03 07:09:20|33757.6|33616.6|33756.1|33615.1|33761.3|33620.3|33756.1|33615.1|16
1625296170000|2021-07-03 07:09:30|33757.1|33616.1|33758.1|33617.1|33758.4|33617.4|33755.4|33614.4|31
1625296180000|2021-07-03 07:09:40|33757.8|33616.8|33754.7|33613.7|33759|33618|33753.1|33612.1|23
1625296190000|2021-07-03 07:09:50|33754.5|33613.5|33760.9|33619.9|33762.4|33621.4|33754.5|33613.5|26
1625296200000|2021-07-03 07:10:00|33760.6|33619.6|33760.8|33619.8|33761.3|33620.3|33755.8|33614.8|23
1625296210000|2021-07-03 07:10:10|33761|33620|33763|33622|33763|33622|33760.8|33619.8|12
1625296220000|2021-07-03 07:10:20|33764|33623|33781.8|33640.8|33781.8|33640.8|33763.5|33622.5|22
1625296230000|2021-07-03 07:10:30|33782.1|33641.1|33786.2|33645.2|33786.5|33645.5|33781.3|33640.3|20
1625296240000|2021-07-03 07:10:40|33786.5|33645.5|33808.4|33667.4|33809.5|33668.5|33786.5|33645.5|32
1625296250000|2021-07-03 07:10:50|33808.7|33667.7|33826.5|33685.5|33826.5|33685.5|33807.3|33666.3|26
1625296260000|2021-07-03 07:11:00|33826.1|33685.1|33824.5|33683.5|33827.7|33686.7|33824.3|33683.3|25
1625296270000|2021-07-03 07:11:10|33824.7|33683.7|33816.4|33675.4|33825|33684|33814.2|33673.2|30
1625296280000|2021-07-03 07:11:20|33818.3|33677.3|33815.6|33674.6|33818.3|33677.3|33814.1|33673.1|24
1625296290000|2021-07-03 07:11:30|33814.8|33673.8|33816|33675|33816.5|33675.5|33814.5|33673.5|32
1625296300000|2021-07-03 07:11:40|33815.4|33674.4|33815.1|33674.1|33816.7|33675.7|33815.1|33674.1|19
1625296310000|2021-07-03 07:11:50|33814.8|33673.8|33821.2|33680.2|33821.2|33680.2|33812.9|33671.9|22
1625296320000|2021-07-03 07:12:00|33822.4|33681.4|33804.8|33663.8|33823.3|33682.3|33804.8|33663.8|31
1625296330000|2021-07-03 07:12:10|33805.8|33664.8|33800|33659|33806|33665|33799.5|33658.5|25
1625296340000|2021-07-03 07:12:20|33800.7|33659.7|33801.8|33660.8|33803.5|33662.5|33800.7|33659.7|20
1625296350000|2021-07-03 07:12:30|33801.4|33660.4|33790.6|33649.6|33801.8|33660.8|33790.6|33649.6|22
1625296360000|2021-07-03 07:12:40|33789.4|33648.4|33789.8|33648.8|33791.3|33650.3|33788.2|33647.2|33
1625296370000|2021-07-03 07:12:50|33790.1|33649.1|33790.4|33649.4|33790.4|33649.4|33789|33648|10
1625296380000|2021-07-03 07:13:00|33790.5|33649.5|33787.6|33646.6|33790.5|33649.5|33787.6|33646.6|21
1625296390000|2021-07-03 07:13:10|33787.5|33646.5|33781.5|33640.5|33787.5|33646.5|33781.5|33640.5|25
1625296400000|2021-07-03 07:13:20|33781.6|33640.6|33776.3|33635.3|33781.6|33640.6|33776.1|33635.1|11
1625296410000|2021-07-03 07:13:30|33776.7|33635.7|33778.6|33637.6|33781.1|33640.1|33776.7|33635.7|24
1625296420000|2021-07-03 07:13:40|33778|33637|33778.7|33637.7|33778.7|33637.7|33777.3|33636.3|16
1625296430000|2021-07-03 07:13:50|33779.3|33638.3|33777.8|33636.8|33780.1|33639.1|33777.8|33636.8|26
1625296440000|2021-07-03 07:14:00|33777.3|33636.3|33772.2|33631.2|33777.7|33636.7|33770.8|33629.8|15
1625296450000|2021-07-03 07:14:10|33772.7|33631.7|33771|33630|33773.5|33632.5|33771|33630|7
1625296460000|2021-07-03 07:14:20|33771.1|33630.1|33770.6|33629.6|33774.6|33633.6|33770.6|33629.6|6
1625296470000|2021-07-03 07:14:30|33770.8|33629.8|33772.5|33631.5|33774.2|33633.2|33770.8|33629.8|8
1625296480000|2021-07-03 07:14:40|33770.5|33629.5|33770.1|33629.1|33770.9|33629.9|33768.6|33627.6|18
1625296490000|2021-07-03 07:14:50|33770|33629|33770.7|33629.7|33770.7|33629.7|33770|33629|5
1625296500000|2021-07-03 07:15:00|33771|33630|33779.7|33638.7|33780.8|33639.8|33770.8|33629.8|26
1625296510000|2021-07-03 07:15:10|33779.8|33638.8|33768.2|33627.2|33779.8|33638.8|33768.2|33627.2|21
1625296520000|2021-07-03 07:15:20|33768.5|33627.5|33770.5|33629.5|33771|33630|33768.2|33627.2|9
1625296530000|2021-07-03 07:15:30|33770.9|33629.9|33770.7|33629.7|33771|33630|33770.3|33629.3|6
1625296540000|2021-07-03 07:15:40|33769.7|33628.7|33773.8|33632.8|33773.8|33632.8|33769.7|33628.7|12
1625296550000|2021-07-03 07:15:50|33773.3|33632.3|33774|33633|33774.3|33633.3|33772.8|33631.8|14
1625296560000|2021-07-03 07:16:00|33774.4|33633.4|33768.5|33627.5|33774.4|33633.4|33768.5|33627.5|17
1625296570000|2021-07-03 07:16:10|33768.1|33627.1|33771.3|33630.3|33772.6|33631.6|33768.1|33627.1|10
1625296580000|2021-07-03 07:16:20|33770.6|33629.6|33769.9|33628.9|33771.1|33630.1|33769.7|33628.7|7
1625296590000|2021-07-03 07:16:30|33770.2|33629.2|33770.6|33629.6|33772.6|33631.6|33770|33629|18
1625296600000|2021-07-03 07:16:40|33770.1|33629.1|33768.3|33627.3|33770.1|33629.1|33766.9|33625.9|21
1625296610000|2021-07-03 07:16:50|33768.4|33627.4|33766.8|33625.8|33768.7|33627.7|33766.8|33625.8|9
1625296620000|2021-07-03 07:17:00|33767.2|33626.2|33764.2|33623.2|33767.2|33626.2|33762.9|33621.9|22
1625296630000|2021-07-03 07:17:10|33763.8|33622.8|33764.2|33623.2|33764.5|33623.5|33763.8|33622.8|6
1625296640000|2021-07-03 07:17:20|33764.5|33623.5|33771.3|33630.3|33771.3|33630.3|33764.5|33623.5|19
1625296650000|2021-07-03 07:17:30|33771.5|33630.5|33774|33633|33774.2|33633.2|33770.5|33629.5|24
1625296660000|2021-07-03 07:17:40|33774.2|33633.2|33775.2|33634.2|33775.2|33634.2|33773.6|33632.6|16
1625296670000|2021-07-03 07:17:50|33775.1|33634.1|33788|33647|33788.2|33647.2|33775|33634|22
1625296680000|2021-07-03 07:18:00|33787.8|33646.8|33789|33648|33789.4|33648.4|33786.6|33645.6|22
1625296690000|2021-07-03 07:18:10|33789.1|33648.1|33803.2|33662.2|33803.2|33662.2|33789.1|33648.1|19
1625296700000|2021-07-03 07:18:20|33803.3|33662.3|33808|33667|33817.1|33676.1|33803.3|33662.3|24
1625296710000|2021-07-03 07:18:30|33808.3|33667.3|33815|33674|33818.3|33677.3|33807.5|33666.5|26
1625296720000|2021-07-03 07:18:40|33815.4|33674.4|33819.5|33678.5|33820.1|33679.1|33814.9|33673.9|23
1625296730000|2021-07-03 07:18:50|33819|33678|33829.3|33688.3|33830.1|33689.1|33819|33678|37
1625296740000|2021-07-03 07:19:00|33828.3|33687.3|33835.6|33694.6|33836.4|33695.4|33828.2|33687.2|32
1625296750000|2021-07-03 07:19:10|33835.5|33694.5|33836.9|33695.9|33838.3|33697.3|33835.5|33694.5|24
1625296760000|2021-07-03 07:19:20|33838|33697|33837.6|33696.6|33841.8|33700.8|33837.3|33696.3|29
1625296770000|2021-07-03 07:19:30|33836.9|33695.9|33841.5|33700.5|33841.5|33700.5|33831.6|33690.6|31
1625296780000|2021-07-03 07:19:40|33841.6|33700.6|33842.3|33701.3|33843.7|33702.7|33838.7|33697.7|32
1625296790000|2021-07-03 07:19:50|33842.4|33701.4|33837.1|33696.1|33842.4|33701.4|33834.3|33693.3|25
1625296800000|2021-07-03 07:20:00|33838.1|33697.1|33838.3|33697.3|33841.4|33700.4|33838|33697|26
1625296810000|2021-07-03 07:20:10|33838.5|33697.5|33832.6|33691.6|33839.5|33698.5|33831.9|33690.9|25
1625296820000|2021-07-03 07:20:20|33832.7|33691.7|33833.6|33692.6|33837.2|33696.2|33832.2|33691.2|13
1625296830000|2021-07-03 07:20:30|33833.2|33692.2|33832.1|33691.1|33836.5|33695.5|33832.1|33691.1|17
1625296840000|2021-07-03 07:20:40|33832|33691|33831.9|33690.9|33834.3|33693.3|33830.9|33689.9|18
1625296850000|2021-07-03 07:20:50|33832.5|33691.5|33834.2|33693.2|33834.2|33693.2|33832|33691|21
1625296860000|2021-07-03 07:21:00|33834.3|33693.3|33848.4|33707.4|33848.4|33707.4|33834.2|33693.2|25
1625296870000|2021-07-03 07:21:10|33848.5|33707.5|33847.9|33706.9|33848.5|33707.5|33845.4|33704.4|19
1625296880000|2021-07-03 07:21:20|33847.8|33706.8|33850|33709|33851.6|33710.6|33846.9|33705.9|27
1625296890000|2021-07-03 07:21:30|33851.6|33710.6|33853.3|33712.3|33857.3|33716.3|33847.7|33706.7|33
1625296900000|2021-07-03 07:21:40|33853.6|33712.6|33854.9|33713.9|33854.9|33713.9|33853.3|33712.3|11
1625296910000|2021-07-03 07:21:50|33854.6|33713.6|33856.3|33715.3|33857.1|33716.1|33854.4|33713.4|21
1625296920000|2021-07-03 07:22:00|33856.6|33715.6|33866.5|33725.5|33867.8|33726.8|33855.3|33714.3|27
1625296930000|2021-07-03 07:22:10|33866.1|33725.1|33869.9|33728.9|33869.9|33728.9|33862.1|33721.1|35
1625296940000|2021-07-03 07:22:20|33870.2|33729.2|33907.7|33766.7|33908|33767|33870.2|33729.2|25
1625296950000|2021-07-03 07:22:30|33907.4|33766.4|33920.2|33779.2|33920.3|33779.3|33905|33764|38
1625296960000|2021-07-03 07:22:40|33920.7|33779.7|33941.4|33800.4|33942.2|33801.2|33919.7|33778.7|31
1625296970000|2021-07-03 07:22:50|33941.9|33800.9|33942.9|33801.9|33945.2|33804.2|33940.3|33799.3|32
1625296980000|2021-07-03 07:23:00|33943.2|33802.2|33944.5|33803.5|33944.5|33803.5|33941.4|33800.4|29
1625296990000|2021-07-03 07:23:10|33944.1|33803.1|33943.6|33802.6|33944.3|33803.3|33942.8|33801.8|27
1625297000000|2021-07-03 07:23:20|33944.3|33803.3|33937.6|33796.6|33949|33808|33937.6|33796.6|32
1625297010000|2021-07-03 07:23:30|33935.3|33794.3|33919.7|33778.7|33935.3|33794.3|33919|33778|37
1625297020000|2021-07-03 07:23:40|33915.6|33774.6|33920.6|33779.6|33920.6|33779.6|33914.9|33773.9|30
1625297030000|2021-07-03 07:23:50|33919.2|33778.2|33932.2|33791.2|33936.6|33795.6|33919.2|33778.2|35
1625297040000|2021-07-03 07:24:00|33932|33791|33925.4|33784.4|33932|33791|33924.7|33783.7|36
1625297050000|2021-07-03 07:24:10|33925.1|33784.1|33927.2|33786.2|33929.5|33788.5|33924.1|33783.1|28
1625297060000|2021-07-03 07:24:20|33926.9|33785.9|33920.7|33779.7|33927.6|33786.6|33919.5|33778.5|27
1625297070000|2021-07-03 07:24:30|33920.6|33779.6|33919.1|33778.1|33920.6|33779.6|33918.3|33777.3|15
1625297080000|2021-07-03 07:24:40|33919.5|33778.5|33909.8|33768.8|33919.5|33778.5|33909.8|33768.8|23
1625297090000|2021-07-03 07:24:50|33909.5|33768.5|33908.8|33767.8|33910.1|33769.1|33907.9|33766.9|23
1625297100000|2021-07-03 07:25:00|33908.7|33767.7|33905.7|33764.7|33912.7|33771.7|33905.7|33764.7|28
1625297110000|2021-07-03 07:25:10|33905.8|33764.8|33902.3|33761.3|33905.8|33764.8|33900.2|33759.2|31
1625297120000|2021-07-03 07:25:20|33902.2|33761.2|33902.6|33761.6|33902.6|33761.6|33900|33759|25
1625297130000|2021-07-03 07:25:30|33902.7|33761.7|33909.3|33768.3|33911|33770|33901.5|33760.5|24
1625297140000|2021-07-03 07:25:40|33908.9|33767.9|33921.2|33780.2|33921.2|33780.2|33908.9|33767.9|18
1625297150000|2021-07-03 07:25:50|33924.6|33783.6|33934.8|33793.8|33935.3|33794.3|33924.6|33783.6|30
1625297160000|2021-07-03 07:26:00|33935|33794|33924.6|33783.6|33935.5|33794.5|33923|33782|37
1625297170000|2021-07-03 07:26:10|33924.2|33783.2|33923.2|33782.2|33924.9|33783.9|33923|33782|28
1625297180000|2021-07-03 07:26:20|33923.4|33782.4|33917.9|33776.9|33923.6|33782.6|33915.1|33774.1|23
1625297190000|2021-07-03 07:26:30|33918.1|33777.1|33915.2|33774.2|33920|33779|33914.2|33773.2|26
1625297200000|2021-07-03 07:26:40|33915.1|33774.1|33923|33782|33923|33782|33913.7|33772.7|25
1625297210000|2021-07-03 07:26:50|33922.7|33781.7|33914.7|33773.7|33924.4|33783.4|33914.6|33773.6|25
1625297220000|2021-07-03 07:27:00|33915.1|33774.1|33915.3|33774.3|33917.1|33776.1|33914.5|33773.5|23
1625297230000|2021-07-03 07:27:10|33914.9|33773.9|33908.2|33767.2|33915.3|33774.3|33907.7|33766.7|27
1625297240000|2021-07-03 07:27:20|33908.3|33767.3|33913.8|33772.8|33916.5|33775.5|33908|33767|26
1625297250000|2021-07-03 07:27:30|33913.4|33772.4|33913.4|33772.4|33915.6|33774.6|33913.1|33772.1|27
1625297260000|2021-07-03 07:27:40|33913|33772|33917.8|33776.8|33918.3|33777.3|33913|33772|33
1625297270000|2021-07-03 07:27:50|33917.3|33776.3|33917.3|33776.3|33918|33777|33916.4|33775.4|23
1625297280000|2021-07-03 07:28:00|33917.1|33776.1|33961.9|33820.9|33961.9|33820.9|33917.1|33776.1|24
1625297290000|2021-07-03 07:28:10|33966|33825|33971.7|33830.7|33974.6|33833.6|33965.4|33824.4|33
1625297300000|2021-07-03 07:28:20|33971|33830|33950.1|33809.1|33971|33830|33948.1|33807.1|37
1625297310000|2021-07-03 07:28:30|33951.3|33810.3|33956.2|33815.2|33959.6|33818.6|33949.2|33808.2|32
1625297320000|2021-07-03 07:28:40|33956.3|33815.3|33967|33826|33968.3|33827.3|33956|33815|30
1625297330000|2021-07-03 07:28:50|33967.4|33826.4|33966.7|33825.7|33969.9|33828.9|33965.9|33824.9|29
1625297340000|2021-07-03 07:29:00|33964.8|33823.8|33975.1|33834.1|33978.7|33837.7|33964.8|33823.8|31
1625297350000|2021-07-03 07:29:10|33978.5|33837.5|34008.6|33867.6|34013.5|33872.5|33977.7|33836.7|37
1625297360000|2021-07-03 07:29:20|34007.8|33866.8|34013.6|33872.6|34016.6|33875.6|34007.8|33866.8|27
1625297370000|2021-07-03 07:29:30|34013.4|33872.4|34030|33889|34032.4|33891.4|34013.3|33872.3|35
1625297380000|2021-07-03 07:29:40|34027.1|33886.1|34030.6|33889.6|34030.6|33889.6|34022.4|33881.4|31
1625297390000|2021-07-03 07:29:50|34030.2|33889.2|34018.9|33877.9|34031.9|33890.9|34016.4|33875.4|31
1625297400000|2021-07-03 07:30:00|34018.2|33877.2|34020.1|33879.1|34022.9|33881.9|34018.2|33877.2|36
1625297410000|2021-07-03 07:30:10|34019.8|33878.8|34011.9|33870.9|34020|33879|34011.9|33870.9|33
1625297420000|2021-07-03 07:30:20|34011.7|33870.7|34020.9|33879.9|34021.9|33880.9|34011.4|33870.4|34
1625297430000|2021-07-03 07:30:30|34021.8|33880.8|34017.4|33876.4|34021.8|33880.8|34011.6|33870.6|25
1625297440000|2021-07-03 07:30:40|34018|33877|34020.5|33879.5|34021.3|33880.3|34011.5|33870.5|36
1625297450000|2021-07-03 07:30:50|34021.7|33880.7|34098.5|33957.5|34100.7|33959.7|34020.6|33879.6|34
1625297460000|2021-07-03 07:31:00|34117.4|33976.4|34111.9|33970.9|34140.2|33999.2|34109.7|33968.7|40
1625297470000|2021-07-03 07:31:10|34109|33968|34117|33976|34117.9|33976.9|34104.2|33963.2|37
1625297480000|2021-07-03 07:31:20|34115.4|33974.4|34112.7|33971.7|34115.4|33974.4|34082.6|33941.6|34
1625297490000|2021-07-03 07:31:30|34114.8|33973.8|34104.1|33963.1|34115.5|33974.5|34102.1|33961.1|32
1625297500000|2021-07-03 07:31:40|34109.8|33968.8|34107.4|33966.4|34128.7|33987.7|34107.3|33966.3|33
1625297510000|2021-07-03 07:31:50|34130.1|33989.1|34217.8|34076.8|34225.1|34084.1|34129.2|33988.2|34
1625297520000|2021-07-03 07:32:00|34217.7|34076.7|34239.9|34098.9|34247.2|34106.2|34212.2|34071.2|38
1625297530000|2021-07-03 07:32:10|34235.9|34094.9|34192|34051|34237.2|34096.2|34182.1|34041.1|40
1625297540000|2021-07-03 07:32:20|34190.2|34049.2|34195.4|34054.4|34213|34072|34190.2|34049.2|39
1625297550000|2021-07-03 07:32:30|34198.7|34057.7|34195.9|34054.9|34200.4|34059.4|34191.5|34050.5|34
1625297560000|2021-07-03 07:32:40|34196.9|34055.9|34220.3|34079.3|34222.1|34081.1|34196.9|34055.9|29
1625297570000|2021-07-03 07:32:50|34220.6|34079.6|34230.6|34089.6|34241.4|34100.4|34219.7|34078.7|37
1625297580000|2021-07-03 07:33:00|34229.4|34088.4|34206.8|34065.8|34229.8|34088.8|34204.9|34063.9|36
1625297590000|2021-07-03 07:33:10|34206.9|34065.9|34216.4|34075.4|34216.8|34075.8|34205.6|34064.6|34
1625297600000|2021-07-03 07:33:20|34216.3|34075.3|34206.8|34065.8|34216.3|34075.3|34206.3|34065.3|35
1625297610000|2021-07-03 07:33:30|34207.1|34066.1|34203.5|34062.5|34211.9|34070.9|34203.5|34062.5|29
1625297620000|2021-07-03 07:33:40|34204|34063|34206.1|34065.1|34213.1|34072.1|34199.7|34058.7|35
1625297630000|2021-07-03 07:33:50|34204.8|34063.8|34181.2|34040.2|34204.8|34063.8|34181|34040|39
1625297640000|2021-07-03 07:34:00|34181.1|34040.1|34173.5|34032.5|34181.1|34040.1|34173.4|34032.4|33
1625297650000|2021-07-03 07:34:10|34172.8|34031.8|34200.3|34059.3|34201.9|34060.9|34172.5|34031.5|31
1625297660000|2021-07-03 07:34:20|34199.6|34058.6|34204.9|34063.9|34205|34064|34199.6|34058.6|29
1625297670000|2021-07-03 07:34:30|34204.7|34063.7|34205|34064|34205.7|34064.7|34202.5|34061.5|27
1625297680000|2021-07-03 07:34:40|34204.3|34063.3|34198.9|34057.9|34204.3|34063.3|34197.5|34056.5|31
1625297690000|2021-07-03 07:34:50|34199.1|34058.1|34197.4|34056.4|34199.1|34058.1|34195.9|34054.9|21
1625297700000|2021-07-03 07:35:00|34192.8|34051.8|34206.6|34065.6|34206.6|34065.6|34186.2|34045.2|32
1625297710000|2021-07-03 07:35:10|34206.3|34065.3|34230.8|34089.8|34230.8|34089.8|34206.3|34065.3|31
1625297720000|2021-07-03 07:35:20|34231.8|34090.8|34250.8|34109.8|34250.8|34109.8|34230.3|34089.3|34
1625297730000|2021-07-03 07:35:30|34251.2|34110.2|34253|34112|34253|34112|34246.4|34105.4|24
1625297740000|2021-07-03 07:35:40|34253.8|34112.8|34262.4|34121.4|34265.6|34124.6|34253.6|34112.6|30
1625297750000|2021-07-03 07:35:50|34263|34122|34306.7|34165.7|34322.5|34181.5|34262.6|34121.6|37
1625297760000|2021-07-03 07:36:00|34306.8|34165.8|34298.7|34157.7|34312.8|34171.8|34294.5|34153.5|40
1625297770000|2021-07-03 07:36:10|34298.5|34157.5|34316.7|34175.7|34320.3|34179.3|34298.5|34157.5|36
1625297780000|2021-07-03 07:36:20|34315.8|34174.8|34325.2|34184.2|34337.4|34196.4|34315.8|34174.8|34
1625297790000|2021-07-03 07:36:30|34327.5|34186.5|34317.2|34176.2|34328.9|34187.9|34313.5|34172.5|34
1625297800000|2021-07-03 07:36:40|34316.8|34175.8|34303|34162|34333.8|34192.8|34303|34162|37
1625297810000|2021-07-03 07:36:50|34303.1|34162.1|34290.8|34149.8|34303.1|34162.1|34278.4|34137.4|38
1625297820000|2021-07-03 07:37:00|34291.5|34150.5|34305.6|34164.6|34310.1|34169.1|34288.3|34147.3|37
1625297830000|2021-07-03 07:37:10|34305.2|34164.2|34305.8|34164.8|34308.1|34167.1|34305.2|34164.2|32
1625297840000|2021-07-03 07:37:20|34304.9|34163.9|34284.2|34143.2|34304.9|34163.9|34279.8|34138.8|40
1625297850000|2021-07-03 07:37:30|34284.3|34143.3|34286.5|34145.5|34289.9|34148.9|34283.9|34142.9|33
1625297860000|2021-07-03 07:37:40|34285.5|34144.5|34279.4|34138.4|34286.3|34145.3|34274.9|34133.9|34
1625297870000|2021-07-03 07:37:50|34279.1|34138.1|34281.4|34140.4|34282.6|34141.6|34279.1|34138.1|38
1625297880000|2021-07-03 07:38:00|34281.1|34140.1|34278.6|34137.6|34289.8|34148.8|34278.4|34137.4|27
1625297890000|2021-07-03 07:38:10|34279.6|34138.6|34286.4|34145.4|34286.4|34145.4|34278.5|34137.5|28
1625297900000|2021-07-03 07:38:20|34285.6|34144.6|34304|34163|34304.5|34163.5|34285.6|34144.6|32
1625297910000|2021-07-03 07:38:30|34304.3|34163.3|34297.2|34156.2|34305.3|34164.3|34297.2|34156.2|27
1625297920000|2021-07-03 07:38:40|34295.7|34154.7|34293|34152|34296.4|34155.4|34286.4|34145.4|32
1625297930000|2021-07-03 07:38:50|34292.9|34151.9|34300.5|34159.5|34302.2|34161.2|34291.1|34150.1|35
1625297940000|2021-07-03 07:39:00|34301.2|34160.2|34290.6|34149.6|34301.9|34160.9|34290.5|34149.5|25
1625297950000|2021-07-03 07:39:10|34290.7|34149.7|34296.8|34155.8|34296.8|34155.8|34290.7|34149.7|27
1625297960000|2021-07-03 07:39:20|34295.9|34154.9|34294.8|34153.8|34297.7|34156.7|34294.8|34153.8|25
1625297970000|2021-07-03 07:39:30|34294.5|34153.5|34291.5|34150.5|34294.5|34153.5|34291.4|34150.4|18
1625297980000|2021-07-03 07:39:40|34291.6|34150.6|34290.8|34149.8|34291.7|34150.7|34288.9|34147.9|18
1625297990000|2021-07-03 07:39:50|34290.7|34149.7|34290.6|34149.6|34290.7|34149.7|34289.8|34148.8|10
1625298000000|2021-07-03 07:40:00|34290.3|34149.3|34288.3|34147.3|34290.3|34149.3|34288.3|34147.3|16
1625298010000|2021-07-03 07:40:10|34290|34149|34286.6|34145.6|34290|34149|34286.3|34145.3|12
1625298020000|2021-07-03 07:40:20|34286.4|34145.4|34316.4|34175.4|34317.8|34176.8|34285.6|34144.6|27
1625298030000|2021-07-03 07:40:30|34316.8|34175.8|34317|34176|34317|34176|34313.3|34172.3|30
1625298040000|2021-07-03 07:40:40|34321|34180|34357.6|34216.6|34359.3|34218.3|34321|34180|32
1625298050000|2021-07-03 07:40:50|34358.8|34217.8|34357|34216|34379.2|34238.2|34350.9|34209.9|38
1625298060000|2021-07-03 07:41:00|34359.7|34218.7|34365.6|34224.6|34367.3|34226.3|34358.5|34217.5|36
1625298070000|2021-07-03 07:41:10|34365.9|34224.9|34356.2|34215.2|34365.9|34224.9|34355.6|34214.6|36
1625298080000|2021-07-03 07:41:20|34352.5|34211.5|34349.1|34208.1|34355|34214|34344.9|34203.9|39
1625298090000|2021-07-03 07:41:30|34348.7|34207.7|34332.1|34191.1|34350.1|34209.1|34329.6|34188.6|35
1625298100000|2021-07-03 07:41:40|34331|34190|34384.9|34243.9|34390.5|34249.5|34329.4|34188.4|33
1625298110000|2021-07-03 07:41:50|34384.4|34243.4|34394.1|34253.1|34396.7|34255.7|34384.4|34243.4|28
1625298120000|2021-07-03 07:42:00|34396|34255|34397.1|34256.1|34397.1|34256.1|34389.2|34248.2|34
1625298130000|2021-07-03 07:42:10|34396.8|34255.8|34385|34244|34397.7|34256.7|34385|34244|22
1625298140000|2021-07-03 07:42:20|34383.8|34242.8|34385.5|34244.5|34390.1|34249.1|34377.1|34236.1|27
1625298150000|2021-07-03 07:42:30|34385.2|34244.2|34448.5|34307.5|34458.2|34317.2|34374.7|34233.7|40
1625298160000|2021-07-03 07:42:40|34453.2|34312.2|34452.9|34311.9|34460.5|34319.5|34441.2|34300.2|39
1625298170000|2021-07-03 07:42:50|34453.5|34312.5|34497.5|34356.5|34497.5|34356.5|34453.5|34312.5|37
1625298180000|2021-07-03 07:43:00|34503.5|34362.5|34525.2|34384.2|34562.5|34421.5|34501.2|34360.2|38
1625298190000|2021-07-03 07:43:10|34524.9|34383.9|34520.3|34379.3|34529.2|34388.2|34519.7|34378.7|39
1625298200000|2021-07-03 07:43:20|34519.5|34378.5|34486.5|34345.5|34519.5|34378.5|34469.4|34328.4|37
1625298210000|2021-07-03 07:43:30|34483|34342|34477.2|34336.2|34490.4|34349.4|34473.7|34332.7|39
1625298220000|2021-07-03 07:43:40|34477.9|34336.9|34464.2|34323.2|34478.2|34337.2|34458.9|34317.9|38
1625298230000|2021-07-03 07:43:50|34462.4|34321.4|34466.6|34325.6|34467.2|34326.2|34460.3|34319.3|33
1625298240000|2021-07-03 07:44:00|34466.7|34325.7|34485.2|34344.2|34485.2|34344.2|34459.2|34318.2|34
1625298250000|2021-07-03 07:44:10|34487|34346|34487|34346|34489.2|34348.2|34486.9|34345.9|29
1625298260000|2021-07-03 07:44:20|34487.1|34346.1|34481.5|34340.5|34489|34348|34481.5|34340.5|39
1625298270000|2021-07-03 07:44:30|34481|34340|34461.9|34320.9|34481|34340|34452.8|34311.8|35
1625298280000|2021-07-03 07:44:40|34461.8|34320.8|34448.7|34307.7|34462.8|34321.8|34441.8|34300.8|38
1625298290000|2021-07-03 07:44:50|34447|34306|34444|34303|34450.1|34309.1|34443.6|34302.6|30
1625298300000|2021-07-03 07:45:00|34448.9|34307.9|34440.1|34299.1|34450.7|34309.7|34439.5|34298.5|35
1625298310000|2021-07-03 07:45:10|34435.1|34294.1|34429.6|34288.6|34438.8|34297.8|34429.4|34288.4|33
1625298320000|2021-07-03 07:45:20|34430|34289|34462.2|34321.2|34462.2|34321.2|34428.9|34287.9|31
1625298330000|2021-07-03 07:45:30|34460|34319|34480.3|34339.3|34480.3|34339.3|34459.1|34318.1|37
1625298340000|2021-07-03 07:45:40|34477.4|34336.4|34504|34363|34506.9|34365.9|34477.4|34336.4|30
1625298350000|2021-07-03 07:45:50|34503.8|34362.8|34501.1|34360.1|34505.1|34364.1|34499.8|34358.8|38
1625298360000|2021-07-03 07:46:00|34500.3|34359.3|34519|34378|34519.5|34378.5|34500.3|34359.3|33
1625298370000|2021-07-03 07:46:10|34522.4|34381.4|34532.8|34391.8|34540.5|34399.5|34522.1|34381.1|33
1625298380000|2021-07-03 07:46:20|34531.4|34390.4|34502.5|34361.5|34533.8|34392.8|34501.8|34360.8|33
1625298390000|2021-07-03 07:46:30|34495.7|34354.7|34475|34334|34501.2|34360.2|34473.7|34332.7|30
1625298400000|2021-07-03 07:46:40|34474.6|34333.6|34470.3|34329.3|34475.1|34334.1|34467.3|34326.3|35
1625298410000|2021-07-03 07:46:50|34463.1|34322.1|34462.5|34321.5|34467.8|34326.8|34461.6|34320.6|32
1625298420000|2021-07-03 07:47:00|34463.4|34322.4|34460.4|34319.4|34463.4|34322.4|34460|34319|24
1625298430000|2021-07-03 07:47:10|34460.3|34319.3|34477.7|34336.7|34477.7|34336.7|34460.1|34319.1|21
1625298440000|2021-07-03 07:47:20|34478.5|34337.5|34484.4|34343.4|34492.5|34351.5|34478.5|34337.5|32
1625298450000|2021-07-03 07:47:30|34484.2|34343.2|34457.9|34316.9|34484.2|34343.2|34457.9|34316.9|34
1625298460000|2021-07-03 07:47:40|34457.8|34316.8|34466.8|34325.8|34466.8|34325.8|34456.8|34315.8|28
1625298470000|2021-07-03 07:47:50|34468|34327|34464.5|34323.5|34470.6|34329.6|34463|34322|37
1625298480000|2021-07-03 07:48:00|34465.1|34324.1|34483.2|34342.2|34483.2|34342.2|34464.9|34323.9|33
1625298490000|2021-07-03 07:48:10|34489.3|34348.3|34511.1|34370.1|34512|34371|34489.3|34348.3|39
1625298500000|2021-07-03 07:48:20|34511.3|34370.3|34522.6|34381.6|34522.9|34381.9|34509.7|34368.7|38
1625298510000|2021-07-03 07:48:30|34522.8|34381.8|34533.6|34392.6|34534.2|34393.2|34522.8|34381.8|35
1625298520000|2021-07-03 07:48:40|34535.9|34394.9|34533.7|34392.7|34545.1|34404.1|34532.6|34391.6|40
1625298530000|2021-07-03 07:48:50|34533.4|34392.4|34518.9|34377.9|34534.2|34393.2|34518.1|34377.1|37
1625298540000|2021-07-03 07:49:00|34517.1|34376.1|34505|34364|34517.3|34376.3|34503.7|34362.7|37
1625298550000|2021-07-03 07:49:10|34503|34362|34508.7|34367.7|34510.2|34369.2|34503|34362|32
1625298560000|2021-07-03 07:49:20|34507.5|34366.5|34499.3|34358.3|34508|34367|34492.2|34351.2|32
1625298570000|2021-07-03 07:49:30|34497.2|34356.2|34511.3|34370.3|34517.1|34376.1|34496.5|34355.5|35
1625298580000|2021-07-03 07:49:40|34510.9|34369.9|34504.6|34363.6|34510.9|34369.9|34504.5|34363.5|32
1625298590000|2021-07-03 07:49:50|34504.2|34363.2|34497.4|34356.4|34504.4|34363.4|34496|34355|32
1625298600000|2021-07-03 07:50:00|34496.9|34355.9|34499.3|34358.3|34500.2|34359.2|34496.6|34355.6|26
1625298610000|2021-07-03 07:50:10|34498.6|34357.6|34494.2|34353.2|34498.6|34357.6|34494.2|34353.2|22
1625298620000|2021-07-03 07:50:20|34494.6|34353.6|34495.6|34354.6|34496.4|34355.4|34494.1|34353.1|29
1625298630000|2021-07-03 07:50:30|34494.5|34353.5|34494.5|34353.5|34495.6|34354.6|34493.8|34352.8|32
1625298640000|2021-07-03 07:50:40|34494.8|34353.8|34500.6|34359.6|34507|34366|34494.4|34353.4|37
1625298650000|2021-07-03 07:50:50|34501.7|34360.7|34496.9|34355.9|34501.8|34360.8|34496.9|34355.9|27
1625298660000|2021-07-03 07:51:00|34496.7|34355.7|34494.8|34353.8|34497.9|34356.9|34490.4|34349.4|32
1625298670000|2021-07-03 07:51:10|34495.9|34354.9|34500.3|34359.3|34500.9|34359.9|34492.6|34351.6|34
1625298680000|2021-07-03 07:51:20|34501.8|34360.8|34512.6|34371.6|34513.1|34372.1|34501.8|34360.8|37
1625298690000|2021-07-03 07:51:30|34513.3|34372.3|34531.7|34390.7|34532.1|34391.1|34511.8|34370.8|31
1625298700000|2021-07-03 07:51:40|34532.1|34391.1|34531.6|34390.6|34533.3|34392.3|34530.8|34389.8|27
1625298710000|2021-07-03 07:51:50|34532.2|34391.2|34520|34379|34532.2|34391.2|34518.8|34377.8|35
1625298720000|2021-07-03 07:52:00|34519.7|34378.7|34519|34378|34522.8|34381.8|34518.6|34377.6|37
1625298730000|2021-07-03 07:52:10|34519.4|34378.4|34515.8|34374.8|34519.9|34378.9|34513.2|34372.2|32
1625298740000|2021-07-03 07:52:20|34516.3|34375.3|34515.3|34374.3|34516.9|34375.9|34514.1|34373.1|31
1625298750000|2021-07-03 07:52:30|34515.1|34374.1|34518.2|34377.2|34520.2|34379.2|34515.1|34374.1|32
1625298760000|2021-07-03 07:52:40|34517.9|34376.9|34511.2|34370.2|34517.9|34376.9|34511.2|34370.2|23
1625298770000|2021-07-03 07:52:50|34512.1|34371.1|34503|34362|34512.3|34371.3|34503|34362|31
1625298780000|2021-07-03 07:53:00|34502.9|34361.9|34496.9|34355.9|34503.1|34362.1|34496.7|34355.7|32
1625298790000|2021-07-03 07:53:10|34496.7|34355.7|34505.2|34364.2|34506.5|34365.5|34496.7|34355.7|19
1625298800000|2021-07-03 07:53:20|34506.2|34365.2|34501.5|34360.5|34506.2|34365.2|34500.1|34359.1|32
1625298810000|2021-07-03 07:53:30|34501.2|34360.2|34494.2|34353.2|34502.5|34361.5|34494.2|34353.2|21
1625298820000|2021-07-03 07:53:40|34494.3|34353.3|34499.7|34358.7|34501.6|34360.6|34485.6|34344.6|33
1625298830000|2021-07-03 07:53:50|34499.9|34358.9|34500.9|34359.9|34502|34361|34497.6|34356.6|27
1625298840000|2021-07-03 07:54:00|34499.8|34358.8|34513.3|34372.3|34514.5|34373.5|34499.8|34358.8|20
1625298850000|2021-07-03 07:54:10|34513.9|34372.9|34510.7|34369.7|34514.8|34373.8|34507.2|34366.2|29
1625298860000|2021-07-03 07:54:20|34510.3|34369.3|34520.7|34379.7|34520.7|34379.7|34508|34367|31
1625298870000|2021-07-03 07:54:30|34520.8|34379.8|34532.6|34391.6|34533|34392|34520.8|34379.8|30
1625298880000|2021-07-03 07:54:40|34532.7|34391.7|34541.2|34400.2|34541.2|34400.2|34531.2|34390.2|24
1625298890000|2021-07-03 07:54:50|34541.4|34400.4|34534.5|34393.5|34546.7|34405.7|34534.5|34393.5|33
1625298900000|2021-07-03 07:55:00|34532.3|34391.3|34545.9|34404.9|34546.3|34405.3|34532.2|34391.2|37
1625298910000|2021-07-03 07:55:10|34546.8|34405.8|34574.2|34433.2|34574.2|34433.2|34546.8|34405.8|31
1625298920000|2021-07-03 07:55:20|34575.7|34434.7|34622.2|34481.2|34640.6|34499.6|34575.7|34434.7|37
1625298930000|2021-07-03 07:55:30|34624.2|34483.2|34648.8|34507.8|34655.9|34514.9|34622.2|34481.2|37
1625298940000|2021-07-03 07:55:40|34646.6|34505.6|34677.9|34536.9|34678.5|34537.5|34644.4|34503.4|38
1625298950000|2021-07-03 07:55:50|34676.9|34535.9|34679|34538|34679|34538|34672.1|34531.1|36
1625298960000|2021-07-03 07:56:00|34681.7|34540.7|34691.4|34550.4|34701.9|34560.9|34675.1|34534.1|33
1625298970000|2021-07-03 07:56:10|34690.8|34549.8|34676.7|34535.7|34706.4|34565.4|34676.7|34535.7|37
1625298980000|2021-07-03 07:56:20|34679.8|34538.8|34625.9|34484.9|34680.5|34539.5|34621.3|34480.3|38
1625298990000|2021-07-03 07:56:30|34632.5|34491.5|34642.3|34501.3|34646|34505|34619.3|34478.3|39
1625299000000|2021-07-03 07:56:40|34642.2|34501.2|34615.8|34474.8|34661.4|34520.4|34615.6|34474.6|40
1625299010000|2021-07-03 07:56:50|34618.1|34477.1|34634.6|34493.6|34635.9|34494.9|34615.2|34474.2|37
1625299020000|2021-07-03 07:57:00|34634.7|34493.7|34613.2|34472.2|34635.4|34494.4|34612.7|34471.7|37
1625299030000|2021-07-03 07:57:10|34613|34472|34593|34452|34613|34472|34591.9|34450.9|37
1625299040000|2021-07-03 07:57:20|34596.4|34455.4|34593.6|34452.6|34599.3|34458.3|34592.7|34451.7|34
1625299050000|2021-07-03 07:57:30|34593.7|34452.7|34583.1|34442.1|34593.7|34452.7|34582.4|34441.4|34
1625299060000|2021-07-03 07:57:40|34583|34442|34581.7|34440.7|34600.1|34459.1|34580.8|34439.8|39
1625299070000|2021-07-03 07:57:50|34578.9|34437.9|34583.6|34442.6|34594.9|34453.9|34578.9|34437.9|27
1625299080000|2021-07-03 07:58:00|34584.8|34443.8|34580.3|34439.3|34585.6|34444.6|34580.3|34439.3|24
1625299090000|2021-07-03 07:58:10|34577.2|34436.2|34572.8|34431.8|34584.4|34443.4|34572.3|34431.3|34
1625299100000|2021-07-03 07:58:20|34570.7|34429.7|34568.1|34427.1|34576.6|34435.6|34564.3|34423.3|37
1625299110000|2021-07-03 07:58:30|34568.4|34427.4|34573.2|34432.2|34579.5|34438.5|34568.4|34427.4|36
1625299120000|2021-07-03 07:58:40|34573.1|34432.1|34566.5|34425.5|34573.1|34432.1|34566.5|34425.5|34
1625299130000|2021-07-03 07:58:50|34565.6|34424.6|34565.8|34424.8|34566.1|34425.1|34564.4|34423.4|32
1625299140000|2021-07-03 07:59:00|34565.7|34424.7|34576.4|34435.4|34577|34436|34565.2|34424.2|36
1625299150000|2021-07-03 07:59:10|34580.1|34439.1|34569|34428|34580.2|34439.2|34568.3|34427.3|29
1625299160000|2021-07-03 07:59:20|34567.3|34426.3|34567.6|34426.6|34569|34428|34565.7|34424.7|30
1625299170000|2021-07-03 07:59:30|34569.5|34428.5|34569.6|34428.6|34576.2|34435.2|34569|34428|32
1625299180000|2021-07-03 07:59:40|34569.7|34428.7|34572|34431|34572.8|34431.8|34567.7|34426.7|33
1625299190000|2021-07-03 07:59:50|34571.4|34430.4|34575.8|34434.8|34576.4|34435.4|34570.2|34429.2|34
1625299200000|2021-07-03 08:00:00|34575.3|34434.3|34595.7|34454.7|34595.7|34454.7|34574.8|34433.8|37
1625299210000|2021-07-03 08:00:10|34596|34455|34594.3|34453.3|34596|34455|34592.4|34451.4|28
1625299220000|2021-07-03 08:00:20|34594.8|34453.8|34600.5|34459.5|34600.5|34459.5|34594|34453|34
1625299230000|2021-07-03 08:00:30|34606.2|34465.2|34623.9|34482.9|34624.4|34483.4|34606.2|34465.2|36
1625299240000|2021-07-03 08:00:40|34621.8|34480.8|34611|34470|34626.9|34485.9|34611|34470|36
1625299250000|2021-07-03 08:00:50|34610.7|34469.7|34602.9|34461.9|34610.7|34469.7|34597.5|34456.5|31
1625299260000|2021-07-03 08:01:00|34602.8|34461.8|34592.2|34451.2|34602.8|34461.8|34592|34451|33
1625299270000|2021-07-03 08:01:10|34592.5|34451.5|34584.7|34443.7|34592.5|34451.5|34582.1|34441.1|28
1625299280000|2021-07-03 08:01:20|34590.8|34449.8|34592.7|34451.7|34599.5|34458.5|34590.8|34449.8|37
1625299290000|2021-07-03 08:01:30|34592.2|34451.2|34581|34440|34592.2|34451.2|34579.1|34438.1|34
1625299300000|2021-07-03 08:01:40|34581.1|34440.1|34572.9|34431.9|34581.1|34440.1|34572.9|34431.9|38
1625299310000|2021-07-03 08:01:50|34572.5|34431.5|34575.8|34434.8|34582.5|34441.5|34572|34431|30
1625299320000|2021-07-03 08:02:00|34575.9|34434.9|34571.1|34430.1|34580|34439|34571.1|34430.1|32
1625299330000|2021-07-03 08:02:10|34571|34430|34563.7|34422.7|34572.6|34431.6|34563.7|34422.7|25
1625299340000|2021-07-03 08:02:20|34563.2|34422.2|34549.4|34408.4|34563.7|34422.7|34549.4|34408.4|33
1625299350000|2021-07-03 08:02:30|34549.8|34408.8|34547.1|34406.1|34552.8|34411.8|34546.7|34405.7|36
1625299360000|2021-07-03 08:02:40|34547.5|34406.5|34561.5|34420.5|34568.3|34427.3|34542|34401|32
1625299370000|2021-07-03 08:02:50|34562.6|34421.6|34565.4|34424.4|34566.2|34425.2|34561.8|34420.8|36
1625299380000|2021-07-03 08:03:00|34565.3|34424.3|34529.6|34388.6|34565.3|34424.3|34529.6|34388.6|35
1625299390000|2021-07-03 08:03:10|34529.5|34388.5|34536.8|34395.8|34536.8|34395.8|34527.4|34386.4|37
1625299400000|2021-07-03 08:03:20|34536.6|34395.6|34533.1|34392.1|34537.5|34396.5|34530.8|34389.8|36
1625299410000|2021-07-03 08:03:30|34531.9|34390.9|34515.5|34374.5|34531.9|34390.9|34514.7|34373.7|29
1625299420000|2021-07-03 08:03:40|34514.9|34373.9|34504.7|34363.7|34514.9|34373.9|34502.6|34361.6|36
1625299430000|2021-07-03 08:03:50|34508|34367|34510.5|34369.5|34516.6|34375.6|34508|34367|35
1625299440000|2021-07-03 08:04:00|34510.6|34369.6|34505.2|34364.2|34511.2|34370.2|34496.1|34355.1|32
1625299450000|2021-07-03 08:04:10|34505.4|34364.4|34503.1|34362.1|34506.8|34365.8|34500.3|34359.3|32
1625299460000|2021-07-03 08:04:20|34503.2|34362.2|34515.1|34374.1|34515.1|34374.1|34500.7|34359.7|29
1625299470000|2021-07-03 08:04:30|34515.8|34374.8|34518.6|34377.6|34519.9|34378.9|34514.7|34373.7|27
1625299480000|2021-07-03 08:04:40|34519|34378|34510.1|34369.1|34519|34378|34508.3|34367.3|29
1625299490000|2021-07-03 08:04:50|34510|34369|34507.2|34366.2|34510.1|34369.1|34503.8|34362.8|26
1625299500000|2021-07-03 08:05:00|34507.4|34366.4|34506.7|34365.7|34517.6|34376.6|34505.4|34364.4|35
1625299510000|2021-07-03 08:05:10|34508.5|34367.5|34509.4|34368.4|34514.9|34373.9|34508.2|34367.2|38
1625299520000|2021-07-03 08:05:20|34509.3|34368.3|34509.8|34368.8|34512.1|34371.1|34509.1|34368.1|32
1625299530000|2021-07-03 08:05:30|34509.7|34368.7|34522.9|34381.9|34523.6|34382.6|34509.2|34368.2|31
1625299540000|2021-07-03 08:05:40|34523.5|34382.5|34523.7|34382.7|34536.5|34395.5|34522.9|34381.9|36
1625299550000|2021-07-03 08:05:50|34523.8|34382.8|34521.9|34380.9|34524.4|34383.4|34519.8|34378.8|34
1625299560000|2021-07-03 08:06:00|34522.9|34381.9|34515|34374|34523.5|34382.5|34512.2|34371.2|27
1625299570000|2021-07-03 08:06:10|34514.7|34373.7|34519.2|34378.2|34522.7|34381.7|34514.7|34373.7|28
1625299580000|2021-07-03 08:06:20|34519.1|34378.1|34504.6|34363.6|34520.2|34379.2|34502.5|34361.5|26
1625299590000|2021-07-03 08:06:30|34502.9|34361.9|34503.7|34362.7|34504.8|34363.8|34502.6|34361.6|20
1625299600000|2021-07-03 08:06:40|34504.9|34363.9|34502.1|34361.1|34509|34368|34494.7|34353.7|34
1625299610000|2021-07-03 08:06:50|34502.5|34361.5|34499.3|34358.3|34502.6|34361.6|34498|34357|34
1625299620000|2021-07-03 08:07:00|34499.5|34358.5|34505.6|34364.6|34506|34365|34499.5|34358.5|23
1625299630000|2021-07-03 08:07:10|34504.3|34363.3|34510.4|34369.4|34511.7|34370.7|34500.4|34359.4|29
1625299640000|2021-07-03 08:07:20|34509.9|34368.9|34500.6|34359.6|34512.5|34371.5|34500.6|34359.6|28
1625299650000|2021-07-03 08:07:30|34500.7|34359.7|34499.6|34358.6|34501.1|34360.1|34499.4|34358.4|23
1625299660000|2021-07-03 08:07:40|34499.2|34358.2|34497.3|34356.3|34500.2|34359.2|34496.5|34355.5|18
1625299670000|2021-07-03 08:07:50|34497|34356|34494.5|34353.5|34497.3|34356.3|34494.4|34353.4|9
1625299680000|2021-07-03 08:08:00|34494.1|34353.1|34501.9|34360.9|34502.4|34361.4|34493.8|34352.8|29
1625299690000|2021-07-03 08:08:10|34501.3|34360.3|34500.1|34359.1|34502.7|34361.7|34499.6|34358.6|26
1625299700000|2021-07-03 08:08:20|34500.3|34359.3|34505.6|34364.6|34509.2|34368.2|34499.8|34358.8|26
1625299710000|2021-07-03 08:08:30|34504.5|34363.5|34500.8|34359.8|34512.8|34371.8|34500.8|34359.8|31
1625299720000|2021-07-03 08:08:40|34501.2|34360.2|34503.7|34362.7|34505.5|34364.5|34497.3|34356.3|36
1625299730000|2021-07-03 08:08:50|34503.4|34362.4|34503|34362|34505|34364|34502|34361|32
1625299740000|2021-07-03 08:09:00|34502|34361|34506.5|34365.5|34508.6|34367.6|34502|34361|29
1625299750000|2021-07-03 08:09:10|34506.2|34365.2|34511.2|34370.2|34511.8|34370.8|34505.2|34364.2|33
1625299760000|2021-07-03 08:09:20|34511.3|34370.3|34514.8|34373.8|34515.5|34374.5|34510.5|34369.5|30
1625299770000|2021-07-03 08:09:30|34514.7|34373.7|34509.3|34368.3|34516.5|34375.5|34508.2|34367.2|31
1625299780000|2021-07-03 08:09:40|34508.3|34367.3|34502.7|34361.7|34509.1|34368.1|34502.7|34361.7|29
1625299790000|2021-07-03 08:09:50|34501.8|34360.8|34505|34364|34509.1|34368.1|34501.8|34360.8|30
1625299800000|2021-07-03 08:10:00|34504.9|34363.9|34504.3|34363.3|34508.7|34367.7|34502.3|34361.3|32
1625299810000|2021-07-03 08:10:10|34505.3|34364.3|34515.1|34374.1|34517.7|34376.7|34503.7|34362.7|36
1625299820000|2021-07-03 08:10:20|34515.2|34374.2|34534.8|34393.8|34535.1|34394.1|34515.2|34374.2|26
1625299830000|2021-07-03 08:10:30|34534.7|34393.7|34539.1|34398.1|34541.1|34400.1|34532.6|34391.6|29
1625299840000|2021-07-03 08:10:40|34538.6|34397.6|34540.2|34399.2|34540.7|34399.7|34538.4|34397.4|25
1625299850000|2021-07-03 08:10:50|34540.8|34399.8|34542.3|34401.3|34545.2|34404.2|34540.2|34399.2|23
1625299860000|2021-07-03 08:11:00|34542.4|34401.4|34535.8|34394.8|34542.4|34401.4|34535|34394|34
1625299870000|2021-07-03 08:11:10|34535.6|34394.6|34543.3|34402.3|34543.3|34402.3|34535.6|34394.6|32
1625299880000|2021-07-03 08:11:20|34543.5|34402.5|34551.4|34410.4|34551.4|34410.4|34543.1|34402.1|31
1625299890000|2021-07-03 08:11:30|34552.6|34411.6|34576.7|34435.7|34577.1|34436.1|34551.7|34410.7|35
1625299900000|2021-07-03 08:11:40|34576.6|34435.6|34606.7|34465.7|34611.4|34470.4|34576.3|34435.3|38
1625299910000|2021-07-03 08:11:50|34606.9|34465.9|34596.7|34455.7|34607.9|34466.9|34596.7|34455.7|36
1625299920000|2021-07-03 08:12:00|34596.2|34455.2|34591|34450|34598.6|34457.6|34589.9|34448.9|37
1625299930000|2021-07-03 08:12:10|34591.9|34450.9|34575.3|34434.3|34592.3|34451.3|34573.6|34432.6|32
1625299940000|2021-07-03 08:12:20|34574.8|34433.8|34562.3|34421.3|34575.2|34434.2|34562.3|34421.3|29
1625299950000|2021-07-03 08:12:30|34561.4|34420.4|34564.7|34423.7|34564.7|34423.7|34553.4|34412.4|33
1625299960000|2021-07-03 08:12:40|34560.8|34419.8|34557.5|34416.5|34560.8|34419.8|34554.7|34413.7|34
1625299970000|2021-07-03 08:12:50|34557.9|34416.9|34570|34429|34570.7|34429.7|34557.5|34416.5|28
1625299980000|2021-07-03 08:13:00|34568.2|34427.2|34558.2|34417.2|34568.5|34427.5|34558|34417|26
1625299990000|2021-07-03 08:13:10|34558.6|34417.6|34574.4|34433.4|34574.4|34433.4|34558.6|34417.6|32
1625300000000|2021-07-03 08:13:20|34573.9|34432.9|34567.3|34426.3|34574.3|34433.3|34567.3|34426.3|19
1625300010000|2021-07-03 08:13:30|34566.5|34425.5|34555.1|34414.1|34568.5|34427.5|34555.1|34414.1|33
1625300020000|2021-07-03 08:13:40|34553.7|34412.7|34543.1|34402.1|34553.7|34412.7|34542.4|34401.4|31
1625300030000|2021-07-03 08:13:50|34544.2|34403.2|34559|34418|34560.5|34419.5|34543.5|34402.5|33
1625300040000|2021-07-03 08:14:00|34559.5|34418.5|34550.1|34409.1|34560.2|34419.2|34548.6|34407.6|29
1625300050000|2021-07-03 08:14:10|34550.4|34409.4|34553.2|34412.2|34553.2|34412.2|34545.6|34404.6|35
1625300060000|2021-07-03 08:14:20|34552|34411|34549.6|34408.6|34563.7|34422.7|34547.7|34406.7|37
1625300070000|2021-07-03 08:14:30|34547.3|34406.3|34555.9|34414.9|34558.9|34417.9|34547.3|34406.3|30
1625300080000|2021-07-03 08:14:40|34555.4|34414.4|34556|34415|34556.3|34415.3|34555|34414|31
1625300090000|2021-07-03 08:14:50|34556.2|34415.2|34562.2|34421.2|34562.4|34421.4|34555.8|34414.8|27
1625300100000|2021-07-03 08:15:00|34561.9|34420.9|34561.4|34420.4|34562|34421|34559.1|34418.1|22
1625300110000|2021-07-03 08:15:10|34561.7|34420.7|34562.5|34421.5|34565.4|34424.4|34560.8|34419.8|29
1625300120000|2021-07-03 08:15:20|34561.9|34420.9|34564.5|34423.5|34564.9|34423.9|34561|34420|13
1625300130000|2021-07-03 08:15:30|34561|34420|34555.8|34414.8|34562.9|34421.9|34555.1|34414.1|33
1625300140000|2021-07-03 08:15:40|34554.9|34413.9|34549.8|34408.8|34554.9|34413.9|34548.7|34407.7|32
1625300150000|2021-07-03 08:15:50|34549.7|34408.7|34558|34417|34560.4|34419.4|34548.4|34407.4|33
1625300160000|2021-07-03 08:16:00|34559.7|34418.7|34563.9|34422.9|34566.9|34425.9|34559.6|34418.6|24
1625300170000|2021-07-03 08:16:10|34564.7|34423.7|34565.9|34424.9|34566.6|34425.6|34562|34421|33
1625300180000|2021-07-03 08:16:20|34566.1|34425.1|34573.5|34432.5|34573.9|34432.9|34564.9|34423.9|28
1625300190000|2021-07-03 08:16:30|34573.6|34432.6|34574.6|34433.6|34575.3|34434.3|34573.4|34432.4|24
1625300200000|2021-07-03 08:16:40|34574.7|34433.7|34574.8|34433.8|34575.9|34434.9|34574.6|34433.6|16
1625300210000|2021-07-03 08:16:50|34575|34434|34590.2|34449.2|34590.2|34449.2|34574.8|34433.8|21
1625300220000|2021-07-03 08:17:00|34589.1|34448.1|34568.3|34427.3|34589.4|34448.4|34568.3|34427.3|32
1625300230000|2021-07-03 08:17:10|34568.2|34427.2|34563.6|34422.6|34569|34428|34561.6|34420.6|34
1625300240000|2021-07-03 08:17:20|34562.1|34421.1|34552.8|34411.8|34562.6|34421.6|34552|34411|36
1625300250000|2021-07-03 08:17:30|34552.9|34411.9|34552.7|34411.7|34557.9|34416.9|34551.6|34410.6|27
1625300260000|2021-07-03 08:17:40|34553.5|34412.5|34564.5|34423.5|34565.5|34424.5|34553.5|34412.5|35
1625300270000|2021-07-03 08:17:50|34564.1|34423.1|34557.1|34416.1|34564.1|34423.1|34556.7|34415.7|31
1625300280000|2021-07-03 08:18:00|34557|34416|34554.5|34413.5|34557.9|34416.9|34553.3|34412.3|29
1625300290000|2021-07-03 08:18:10|34554.6|34413.6|34559.5|34418.5|34559.5|34418.5|34554.6|34413.6|28
1625300300000|2021-07-03 08:18:20|34559.6|34418.6|34565|34424|34565.9|34424.9|34559.6|34418.6|30
1625300310000|2021-07-03 08:18:30|34564.5|34423.5|34562.6|34421.6|34564.8|34423.8|34561.2|34420.2|32
1625300320000|2021-07-03 08:18:40|34562.4|34421.4|34554.3|34413.3|34565.5|34424.5|34554.2|34413.2|26
1625300330000|2021-07-03 08:18:50|34554.7|34413.7|34552.4|34411.4|34556.3|34415.3|34552.4|34411.4|24
1625300340000|2021-07-03 08:19:00|34552.3|34411.3|34552.3|34411.3|34552.9|34411.9|34551.6|34410.6|24
1625300350000|2021-07-03 08:19:10|34552.5|34411.5|34540.3|34399.3|34552.6|34411.6|34540.3|34399.3|30
1625300360000|2021-07-03 08:19:20|34540.2|34399.2|34532.6|34391.6|34540.8|34399.8|34532.5|34391.5|29
1625300370000|2021-07-03 08:19:30|34530.8|34389.8|34517.4|34376.4|34532.7|34391.7|34516.2|34375.2|37
1625300380000|2021-07-03 08:19:40|34518|34377|34508.3|34367.3|34518|34377|34508.2|34367.2|35
1625300390000|2021-07-03 08:19:50|34508.2|34367.2|34513.4|34372.4|34513.4|34372.4|34502.6|34361.6|34
1625300400000|2021-07-03 08:20:00|34511.1|34370.1|34517.2|34376.2|34523.4|34382.4|34500.8|34359.8|39
1625300410000|2021-07-03 08:20:10|34518.8|34377.8|34520.4|34379.4|34520.6|34379.6|34507.6|34366.6|38
1625300420000|2021-07-03 08:20:20|34520.5|34379.5|34507.1|34366.1|34520.5|34379.5|34506.7|34365.7|35
1625300430000|2021-07-03 08:20:30|34510.2|34369.2|34509.8|34368.8|34514.9|34373.9|34509.7|34368.7|30
1625300440000|2021-07-03 08:20:40|34513.2|34372.2|34505|34364|34513.5|34372.5|34504.1|34363.1|30
1625300450000|2021-07-03 08:20:50|34504.7|34363.7|34507.3|34366.3|34507.3|34366.3|34504.4|34363.4|29
1625300460000|2021-07-03 08:21:00|34507.2|34366.2|34503|34362|34507.3|34366.3|34499|34358|33
1625300470000|2021-07-03 08:21:10|34502|34361|34501.6|34360.6|34502.2|34361.2|34498.8|34357.8|32
1625300480000|2021-07-03 08:21:20|34501|34360|34500.9|34359.9|34501.6|34360.6|34498.1|34357.1|33
1625300490000|2021-07-03 08:21:30|34500.7|34359.7|34499.9|34358.9|34501.2|34360.2|34498.9|34357.9|25
1625300500000|2021-07-03 08:21:40|34500|34359|34498.1|34357.1|34500|34359|34497.7|34356.7|26
1625300510000|2021-07-03 08:21:50|34498.2|34357.2|34495.7|34354.7|34501.7|34360.7|34493.1|34352.1|32
1625300520000|2021-07-03 08:22:00|34496|34355|34499.6|34358.6|34501|34360|34494.3|34353.3|25
1625300530000|2021-07-03 08:22:10|34499.7|34358.7|34496.8|34355.8|34499.7|34358.7|34495.8|34354.8|26
1625300540000|2021-07-03 08:22:20|34497.1|34356.1|34502.8|34361.8|34507.9|34366.9|34497.1|34356.1|30
1625300550000|2021-07-03 08:22:30|34502.2|34361.2|34503.5|34362.5|34503.6|34362.6|34498|34357|32
1625300560000|2021-07-03 08:22:40|34503.3|34362.3|34501.9|34360.9|34504.4|34363.4|34501.7|34360.7|28
1625300570000|2021-07-03 08:22:50|34502.4|34361.4|34502.5|34361.5|34502.8|34361.8|34501.7|34360.7|14
1625300580000|2021-07-03 08:23:00|34502.6|34361.6|34504.9|34363.9|34506.1|34365.1|34497.2|34356.2|29
1625300590000|2021-07-03 08:23:10|34504|34363|34513.8|34372.8|34513.8|34372.8|34502|34361|31
1625300600000|2021-07-03 08:23:20|34514.2|34373.2|34512.5|34371.5|34514.2|34373.2|34507.7|34366.7|30
1625300610000|2021-07-03 08:23:30|34512.4|34371.4|34512|34371|34512.4|34371.4|34510.2|34369.2|26
1625300620000|2021-07-03 08:23:40|34511.6|34370.6|34511.6|34370.6|34511.9|34370.9|34508.3|34367.3|20
1625300630000|2021-07-03 08:23:50|34511.4|34370.4|34505.1|34364.1|34512.5|34371.5|34501.8|34360.8|29
1625300640000|2021-07-03 08:24:00|34506.9|34365.9|34520|34379|34521|34380|34506.9|34365.9|35
1625300650000|2021-07-03 08:24:10|34519.9|34378.9|34526|34385|34526.3|34385.3|34518.9|34377.9|24
1625300660000|2021-07-03 08:24:20|34525|34384|34542.9|34401.9|34544.9|34403.9|34525|34384|29
1625300670000|2021-07-03 08:24:30|34545.7|34404.7|34548.8|34407.8|34550.8|34409.8|34544.8|34403.8|26
1625300680000|2021-07-03 08:24:40|34548.5|34407.5|34560.8|34419.8|34561|34420|34548.5|34407.5|26
1625300690000|2021-07-03 08:24:50|34561.5|34420.5|34555.8|34414.8|34561.5|34420.5|34555.1|34414.1|25
1625300700000|2021-07-03 08:25:00|34556.1|34415.1|34540.3|34399.3|34556.1|34415.1|34535.9|34394.9|33
1625300710000|2021-07-03 08:25:10|34540.2|34399.2|34539.1|34398.1|34540.6|34399.6|34539.1|34398.1|25
1625300720000|2021-07-03 08:25:20|34539|34398|34541.2|34400.2|34545.3|34404.3|34539|34398|27
1625300730000|2021-07-03 08:25:30|34541.8|34400.8|34542.1|34401.1|34542.7|34401.7|34540.8|34399.8|20
1625300740000|2021-07-03 08:25:40|34541.8|34400.8|34525.7|34384.7|34541.8|34400.8|34524|34383|30
1625300750000|2021-07-03 08:25:50|34525.8|34384.8|34527.2|34386.2|34529.4|34388.4|34525.4|34384.4|32
1625300760000|2021-07-03 08:26:00|34527.1|34386.1|34538|34397|34538|34397|34526.6|34385.6|25
1625300770000|2021-07-03 08:26:10|34536.7|34395.7|34533.6|34392.6|34538.5|34397.5|34526.7|34385.7|38
1625300780000|2021-07-03 08:26:20|34533.2|34392.2|34533.1|34392.1|34533.9|34392.9|34532.2|34391.2|21
1625300790000|2021-07-03 08:26:30|34533|34392|34531.9|34390.9|34533.1|34392.1|34531|34390|15
1625300800000|2021-07-03 08:26:40|34531.5|34390.5|34530|34389|34531.5|34390.5|34527.4|34386.4|30
1625300810000|2021-07-03 08:26:50|34531.1|34390.1|34526.8|34385.8|34531.1|34390.1|34526.7|34385.7|20
1625300820000|2021-07-03 08:27:00|34526.6|34385.6|34526.6|34385.6|34527.1|34386.1|34526.4|34385.4|15
1625300830000|2021-07-03 08:27:10|34526.3|34385.3|34523|34382|34526.3|34385.3|34518.3|34377.3|31
1625300840000|2021-07-03 08:27:20|34523.2|34382.2|34532.3|34391.3|34532.7|34391.7|34523.1|34382.1|24
1625300850000|2021-07-03 08:27:30|34532.1|34391.1|34528.9|34387.9|34535.9|34394.9|34527.2|34386.2|34
1625300860000|2021-07-03 08:27:40|34528.7|34387.7|34530.4|34389.4|34530.4|34389.4|34526.5|34385.5|25
1625300870000|2021-07-03 08:27:50|34530.5|34389.5|34536.4|34395.4|34537.3|34396.3|34530.5|34389.5|25
1625300880000|2021-07-03 08:28:00|34536.2|34395.2|34540.7|34399.7|34544.5|34403.5|34535.3|34394.3|33
1625300890000|2021-07-03 08:28:10|34540.5|34399.5|34534.8|34393.8|34543.7|34402.7|34534.1|34393.1|30
1625300900000|2021-07-03 08:28:20|34535.2|34394.2|34533.6|34392.6|34536.6|34395.6|34533.5|34392.5|32
1625300910000|2021-07-03 08:28:30|34533.8|34392.8|34532.5|34391.5|34534.4|34393.4|34532.2|34391.2|25
1625300920000|2021-07-03 08:28:40|34532.4|34391.4|34531.8|34390.8|34532.6|34391.6|34531.8|34390.8|24
1625300930000|2021-07-03 08:28:50|34532|34391|34537|34396|34537|34396|34531.8|34390.8|19
1625300940000|2021-07-03 08:29:00|34538.9|34397.9|34538|34397|34541|34400|34536.5|34395.5|33
1625300950000|2021-07-03 08:29:10|34538.1|34397.1|34535.9|34394.9|34544.2|34403.2|34535.9|34394.9|32
1625300960000|2021-07-03 08:29:20|34534.4|34393.4|34526.6|34385.6|34534.4|34393.4|34526.4|34385.4|31
1625300970000|2021-07-03 08:29:30|34526.3|34385.3|34526.1|34385.1|34526.3|34385.3|34525.7|34384.7|12
1625300980000|2021-07-03 08:29:40|34526|34385|34530|34389|34530|34389|34526|34385|16
1625300990000|2021-07-03 08:29:50|34529.9|34388.9|34532.1|34391.1|34532.1|34391.1|34529.9|34388.9|26
1625301000000|2021-07-03 08:30:00|34532.2|34391.2|34573.3|34432.3|34573.5|34432.5|34532.2|34391.2|37
1625301010000|2021-07-03 08:30:10|34573.7|34432.7|34610.4|34469.4|34610.4|34469.4|34573.5|34432.5|34
1625301020000|2021-07-03 08:30:20|34613.2|34472.2|34655.1|34514.1|34655.1|34514.1|34613.2|34472.2|34
1625301030000|2021-07-03 08:30:30|34657.1|34516.1|34649.6|34508.6|34663.8|34522.8|34643.1|34502.1|38
1625301040000|2021-07-03 08:30:40|34651.6|34510.6|34660.2|34519.2|34664.8|34523.8|34651.6|34510.6|36
1625301050000|2021-07-03 08:30:50|34657|34516|34680.4|34539.4|34680.4|34539.4|34636.8|34495.8|38
1625301060000|2021-07-03 08:31:00|34682.5|34541.5|34644.2|34503.2|34682.5|34541.5|34638.1|34497.1|36
1625301070000|2021-07-03 08:31:10|34645.3|34504.3|34693.9|34552.9|34697.6|34556.6|34631.6|34490.6|37
1625301080000|2021-07-03 08:31:20|34699.1|34558.1|34711.5|34570.5|34715.4|34574.4|34698.6|34557.6|34
1625301090000|2021-07-03 08:31:30|34709|34568|34699.2|34558.2|34711.4|34570.4|34699.2|34558.2|36
1625301100000|2021-07-03 08:31:40|34699.7|34558.7|34692.3|34551.3|34701.4|34560.4|34692.3|34551.3|37
1625301110000|2021-07-03 08:31:50|34692.1|34551.1|34673.6|34532.6|34692.1|34551.1|34673.6|34532.6|38
1625301120000|2021-07-03 08:32:00|34673.5|34532.5|34667.5|34526.5|34673.5|34532.5|34665.2|34524.2|32
1625301130000|2021-07-03 08:32:10|34668.4|34527.4|34656.5|34515.5|34669.4|34528.4|34656.1|34515.1|28
1625301140000|2021-07-03 08:32:20|34657.2|34516.2|34636.8|34495.8|34657.2|34516.2|34634.7|34493.7|37
1625301150000|2021-07-03 08:32:30|34638.6|34497.6|34615.5|34474.5|34640.6|34499.6|34613.8|34472.8|35
1625301160000|2021-07-03 08:32:40|34615.9|34474.9|34628.9|34487.9|34628.9|34487.9|34615.6|34474.6|22
1625301170000|2021-07-03 08:32:50|34630|34489|34618.6|34477.6|34631.1|34490.1|34617.3|34476.3|32
1625301180000|2021-07-03 08:33:00|34618.1|34477.1|34637.7|34496.7|34638.8|34497.8|34615|34474|36
1625301190000|2021-07-03 08:33:10|34636.8|34495.8|34635.2|34494.2|34636.8|34495.8|34632.5|34491.5|23
1625301200000|2021-07-03 08:33:20|34632.3|34491.3|34602.9|34461.9|34633.4|34492.4|34602.2|34461.2|31
1625301210000|2021-07-03 08:33:30|34597.8|34456.8|34603.9|34462.9|34603.9|34462.9|34595.5|34454.5|34
1625301220000|2021-07-03 08:33:40|34603.4|34462.4|34613.1|34472.1|34613.1|34472.1|34601.7|34460.7|34
1625301230000|2021-07-03 08:33:50|34613.6|34472.6|34599.6|34458.6|34613.6|34472.6|34597.3|34456.3|31
1625301240000|2021-07-03 08:34:00|34599.8|34458.8|34588.8|34447.8|34601.9|34460.9|34588.8|34447.8|29
1625301250000|2021-07-03 08:34:10|34588.9|34447.9|34592.9|34451.9|34592.9|34451.9|34587.9|34446.9|33
1625301260000|2021-07-03 08:34:20|34593|34452|34583.8|34442.8|34593|34452|34581.1|34440.1|33
1625301270000|2021-07-03 08:34:30|34584|34443|34592.7|34451.7|34592.9|34451.9|34582.5|34441.5|31
1625301280000|2021-07-03 08:34:40|34594.1|34453.1|34592.4|34451.4|34595|34454|34590|34449|33
1625301290000|2021-07-03 08:34:50|34592.6|34451.6|34591|34450|34594.1|34453.1|34590|34449|22
1625301300000|2021-07-03 08:35:00|34590.9|34449.9|34592.3|34451.3|34592.3|34451.3|34588.1|34447.1|23
1625301310000|2021-07-03 08:35:10|34592.4|34451.4|34591|34450|34592.4|34451.4|34590.7|34449.7|22
1625301320000|2021-07-03 08:35:20|34590.4|34449.4|34590.2|34449.2|34590.9|34449.9|34589.5|34448.5|22
1625301330000|2021-07-03 08:35:30|34590|34449|34585.1|34444.1|34590.5|34449.5|34583.7|34442.7|20
1625301340000|2021-07-03 08:35:40|34583.9|34442.9|34586.8|34445.8|34587.3|34446.3|34582.8|34441.8|14
1625301350000|2021-07-03 08:35:50|34588.2|34447.2|34583.4|34442.4|34588.2|34447.2|34583|34442|29
1625301360000|2021-07-03 08:36:00|34583.1|34442.1|34581.8|34440.8|34583.7|34442.7|34579.1|34438.1|35
1625301370000|2021-07-03 08:36:10|34581.7|34440.7|34576.4|34435.4|34582|34441|34571.1|34430.1|35
1625301380000|2021-07-03 08:36:20|34576.2|34435.2|34572.5|34431.5|34576.2|34435.2|34572.5|34431.5|14
1625301390000|2021-07-03 08:36:30|34572.1|34431.1|34570.3|34429.3|34579.4|34438.4|34570.3|34429.3|31
1625301400000|2021-07-03 08:36:40|34570.4|34429.4|34568.8|34427.8|34571.4|34430.4|34568.5|34427.5|31
1625301410000|2021-07-03 08:36:50|34568.6|34427.6|34560|34419|34568.6|34427.6|34560|34419|25
1625301420000|2021-07-03 08:37:00|34559.5|34418.5|34576.9|34435.9|34577.2|34436.2|34559.5|34418.5|33
1625301430000|2021-07-03 08:37:10|34576.6|34435.6|34585.5|34444.5|34587.7|34446.7|34576.2|34435.2|34
1625301440000|2021-07-03 08:37:20|34586.6|34445.6|34592|34451|34592.7|34451.7|34586.6|34445.6|32
1625301450000|2021-07-03 08:37:30|34591.3|34450.3|34591.5|34450.5|34593.1|34452.1|34590.3|34449.3|31
1625301460000|2021-07-03 08:37:40|34592.1|34451.1|34607.1|34466.1|34608.2|34467.2|34591.9|34450.9|31
1625301470000|2021-07-03 08:37:50|34607.4|34466.4|34593.6|34452.6|34613|34472|34593.6|34452.6|32
1625301480000|2021-07-03 08:38:00|34591.2|34450.2|34590.9|34449.9|34591.9|34450.9|34584.7|34443.7|33
1625301490000|2021-07-03 08:38:10|34591.6|34450.6|34589.6|34448.6|34591.6|34450.6|34588.2|34447.2|33
1625301500000|2021-07-03 08:38:20|34590.2|34449.2|34604.5|34463.5|34606.3|34465.3|34589.8|34448.8|35
1625301510000|2021-07-03 08:38:30|34605.2|34464.2|34606|34465|34606.2|34465.2|34604.8|34463.8|26
1625301520000|2021-07-03 08:38:40|34607.1|34466.1|34607|34466|34608.2|34467.2|34606.8|34465.8|24
1625301530000|2021-07-03 08:38:50|34606.8|34465.8|34607.8|34466.8|34608.3|34467.3|34606.8|34465.8|21
1625301540000|2021-07-03 08:39:00|34607.1|34466.1|34594.4|34453.4|34610.1|34469.1|34594.4|34453.4|26
1625301550000|2021-07-03 08:39:10|34596.1|34455.1|34595.5|34454.5|34597.6|34456.6|34595.2|34454.2|32
1625301560000|2021-07-03 08:39:20|34595.8|34454.8|34603.3|34462.3|34606.2|34465.2|34594.9|34453.9|27
1625301570000|2021-07-03 08:39:30|34603.2|34462.2|34603.9|34462.9|34606.2|34465.2|34603.2|34462.2|34
1625301580000|2021-07-03 08:39:40|34603.7|34462.7|34596.7|34455.7|34604.8|34463.8|34593.9|34452.9|32
1625301590000|2021-07-03 08:39:50|34597.1|34456.1|34594.5|34453.5|34604.2|34463.2|34593.8|34452.8|30
1625301600000|2021-07-03 08:40:00|34594.6|34453.6|34593.5|34452.5|34594.6|34453.6|34593.4|34452.4|18
1625301610000|2021-07-03 08:40:10|34593.6|34452.6|34591.7|34450.7|34593.7|34452.7|34591.7|34450.7|13
1625301620000|2021-07-03 08:40:20|34591.5|34450.5|34586.6|34445.6|34591.5|34450.5|34586.1|34445.1|27
1625301630000|2021-07-03 08:40:30|34586.5|34445.5|34588.1|34447.1|34590|34449|34586.5|34445.5|27
1625301640000|2021-07-03 08:40:40|34588.3|34447.3|34592.9|34451.9|34592.9|34451.9|34587.7|34446.7|29
1625301650000|2021-07-03 08:40:50|34592.8|34451.8|34585.3|34444.3|34593.7|34452.7|34585.3|34444.3|33
1625301660000|2021-07-03 08:41:00|34583.8|34442.8|34582.9|34441.9|34583.8|34442.8|34577.6|34436.6|31
1625301670000|2021-07-03 08:41:10|34582.7|34441.7|34587.1|34446.1|34587.1|34446.1|34581.7|34440.7|29
1625301680000|2021-07-03 08:41:20|34586.6|34445.6|34576.8|34435.8|34586.6|34445.6|34575.7|34434.7|28
1625301690000|2021-07-03 08:41:30|34577|34436|34576.8|34435.8|34577.4|34436.4|34575|34434|21
1625301700000|2021-07-03 08:41:40|34577.7|34436.7|34577.3|34436.3|34580.1|34439.1|34577.2|34436.2|30
1625301710000|2021-07-03 08:41:50|34578.1|34437.1|34575.3|34434.3|34579.3|34438.3|34573|34432|30
1625301720000|2021-07-03 08:42:00|34573.5|34432.5|34569.1|34428.1|34574.1|34433.1|34568.9|34427.9|31
1625301730000|2021-07-03 08:42:10|34568.9|34427.9|34568.7|34427.7|34569.6|34428.6|34567.5|34426.5|20
1625301740000|2021-07-03 08:42:20|34568.9|34427.9|34569.1|34428.1|34573.7|34432.7|34567.8|34426.8|27
1625301750000|2021-07-03 08:42:30|34569.2|34428.2|34569.1|34428.1|34569.5|34428.5|34568.5|34427.5|19
1625301760000|2021-07-03 08:42:40|34569.4|34428.4|34570.1|34429.1|34573.9|34432.9|34568.6|34427.6|26
1625301770000|2021-07-03 08:42:50|34569.8|34428.8|34571.8|34430.8|34571.8|34430.8|34569.5|34428.5|19
1625301780000|2021-07-03 08:43:00|34571.4|34430.4|34569.3|34428.3|34572.4|34431.4|34569.2|34428.2|20
1625301790000|2021-07-03 08:43:10|34569.1|34428.1|34569.7|34428.7|34570.9|34429.9|34569.1|34428.1|16
1625301800000|2021-07-03 08:43:20|34569.9|34428.9|34567.3|34426.3|34571.1|34430.1|34567.3|34426.3|25
1625301810000|2021-07-03 08:43:30|34567.4|34426.4|34567.8|34426.8|34568.6|34427.6|34566.3|34425.3|20
1625301820000|2021-07-03 08:43:40|34567.9|34426.9|34570.7|34429.7|34570.7|34429.7|34564|34423|22
1625301830000|2021-07-03 08:43:50|34570.6|34429.6|34570|34429|34570.8|34429.8|34569|34428|29
1625301840000|2021-07-03 08:44:00|34570.1|34429.1|34566.2|34425.2|34570.1|34429.1|34566.2|34425.2|31
1625301850000|2021-07-03 08:44:10|34565.9|34424.9|34566.1|34425.1|34568.5|34427.5|34565.8|34424.8|30
1625301860000|2021-07-03 08:44:20|34565.9|34424.9|34560.8|34419.8|34565.9|34424.9|34560.5|34419.5|18
1625301870000|2021-07-03 08:44:30|34561.1|34420.1|34560.7|34419.7|34561.1|34420.1|34559.2|34418.2|16
1625301880000|2021-07-03 08:44:40|34561.1|34420.1|34560.6|34419.6|34561.4|34420.4|34559.6|34418.6|20
1625301890000|2021-07-03 08:44:50|34560.1|34419.1|34555.8|34414.8|34560.1|34419.1|34555.4|34414.4|20
1625301900000|2021-07-03 08:45:00|34555.4|34414.4|34556.7|34415.7|34558.4|34417.4|34554.4|34413.4|30
1625301910000|2021-07-03 08:45:10|34556.5|34415.5|34553.1|34412.1|34558.4|34417.4|34553.1|34412.1|27
1625301920000|2021-07-03 08:45:20|34553.2|34412.2|34543.9|34402.9|34553.6|34412.6|34543.2|34402.2|30
1625301930000|2021-07-03 08:45:30|34541|34400|34538.4|34397.4|34542.7|34401.7|34538.4|34397.4|28
1625301940000|2021-07-03 08:45:40|34538.3|34397.3|34532.4|34391.4|34538.3|34397.3|34530.8|34389.8|15
1625301950000|2021-07-03 08:45:50|34532.6|34391.6|34531.1|34390.1|34534|34393|34531.1|34390.1|32
1625301960000|2021-07-03 08:46:00|34531.5|34390.5|34526.1|34385.1|34531.5|34390.5|34526.1|34385.1|17
1625301970000|2021-07-03 08:46:10|34526.3|34385.3|34531.9|34390.9|34532.1|34391.1|34526.3|34385.3|25
1625301980000|2021-07-03 08:46:20|34531.7|34390.7|34540.2|34399.2|34541.1|34400.1|34531.3|34390.3|29
1625301990000|2021-07-03 08:46:30|34539.3|34398.3|34544.2|34403.2|34544.8|34403.8|34538.9|34397.9|27
1625302000000|2021-07-03 08:46:40|34544|34403|34531.3|34390.3|34545.7|34404.7|34531.3|34390.3|20
1625302010000|2021-07-03 08:46:50|34531|34390|34527.4|34386.4|34532.3|34391.3|34527.2|34386.2|23
1625302020000|2021-07-03 08:47:00|34527|34386|34518.7|34377.7|34527|34386|34518.7|34377.7|28
1625302030000|2021-07-03 08:47:10|34517.5|34376.5|34517.7|34376.7|34517.9|34376.9|34511.9|34370.9|31
1625302040000|2021-07-03 08:47:20|34518|34377|34505.7|34364.7|34518.8|34377.8|34505.7|34364.7|30
1625302050000|2021-07-03 08:47:30|34505.4|34364.4|34508.3|34367.3|34509.6|34368.6|34502|34361|29
1625302060000|2021-07-03 08:47:40|34508.1|34367.1|34530|34389|34530.5|34389.5|34506.9|34365.9|38
1625302070000|2021-07-03 08:47:50|34530.1|34389.1|34540.2|34399.2|34540.2|34399.2|34529.7|34388.7|30
1625302080000|2021-07-03 08:48:00|34544.7|34403.7|34544.7|34403.7|34550.3|34409.3|34542.7|34401.7|28
1625302090000|2021-07-03 08:48:10|34544.6|34403.6|34552.1|34411.1|34552.1|34411.1|34544.3|34403.3|28
1625302100000|2021-07-03 08:48:20|34552|34411|34555.3|34414.3|34557.6|34416.6|34552|34411|35
1625302110000|2021-07-03 08:48:30|34555.8|34414.8|34556.2|34415.2|34557|34416|34552.9|34411.9|28
1625302120000|2021-07-03 08:48:40|34556.7|34415.7|34575.7|34434.7|34575.7|34434.7|34556.3|34415.3|30
1625302130000|2021-07-03 08:48:50|34577.7|34436.7|34577.4|34436.4|34585.8|34444.8|34576.9|34435.9|31
1625302140000|2021-07-03 08:49:00|34576.2|34435.2|34575.5|34434.5|34576.2|34435.2|34569.9|34428.9|30
1625302150000|2021-07-03 08:49:10|34574.2|34433.2|34595.1|34454.1|34597|34456|34573|34432|33
1625302160000|2021-07-03 08:49:20|34594.9|34453.9|34590.7|34449.7|34597.5|34456.5|34590.7|34449.7|24
1625302170000|2021-07-03 08:49:30|34589|34448|34590|34449|34593.7|34452.7|34585.9|34444.9|33
1625302180000|2021-07-03 08:49:40|34590.6|34449.6|34597.1|34456.1|34597.1|34456.1|34587.5|34446.5|23
1625302190000|2021-07-03 08:49:50|34597|34456|34604|34463|34604|34463|34592.5|34451.5|23
1625302200000|2021-07-03 08:50:00|34604.4|34463.4|34607.6|34466.6|34607.9|34466.9|34604.4|34463.4|19
1625302210000|2021-07-03 08:50:10|34607.5|34466.5|34598.2|34457.2|34608|34467|34594.4|34453.4|36
1625302220000|2021-07-03 08:50:20|34598.3|34457.3|34595.5|34454.5|34601.1|34460.1|34595.5|34454.5|17
1625302230000|2021-07-03 08:50:30|34595.4|34454.4|34589.4|34448.4|34595.6|34454.6|34587.2|34446.2|31
1625302240000|2021-07-03 08:50:40|34590.1|34449.1|34591.4|34450.4|34592.5|34451.5|34590.1|34449.1|28
1625302250000|2021-07-03 08:50:50|34591|34450|34591.6|34450.6|34593.3|34452.3|34587.1|34446.1|23
1625302260000|2021-07-03 08:51:00|34591.7|34450.7|34590.3|34449.3|34591.7|34450.7|34588.4|34447.4|32
1625302270000|2021-07-03 08:51:10|34589.5|34448.5|34586.7|34445.7|34589.5|34448.5|34584.6|34443.6|24
1625302280000|2021-07-03 08:51:20|34586.4|34445.4|34592.8|34451.8|34594.9|34453.9|34586.4|34445.4|22
1625302290000|2021-07-03 08:51:30|34592.9|34451.9|34601.4|34460.4|34601.4|34460.4|34592.3|34451.3|31
1625302300000|2021-07-03 08:51:40|34601|34460|34588|34447|34602.9|34461.9|34586.7|34445.7|35
1625302310000|2021-07-03 08:51:50|34589.4|34448.4|34587.5|34446.5|34593.5|34452.5|34586.8|34445.8|30
1625302320000|2021-07-03 08:52:00|34587.4|34446.4|34587.7|34446.7|34587.7|34446.7|34585.7|34444.7|30
1625302330000|2021-07-03 08:52:10|34586.6|34445.6|34595.2|34454.2|34595.2|34454.2|34586.6|34445.6|33
1625302340000|2021-07-03 08:52:20|34596.1|34455.1|34605.6|34464.6|34605.9|34464.9|34596.1|34455.1|32
1625302350000|2021-07-03 08:52:30|34605.5|34464.5|34596.8|34455.8|34605.7|34464.7|34596.8|34455.8|30
1625302360000|2021-07-03 08:52:40|34596.9|34455.9|34598.8|34457.8|34599.1|34458.1|34596.8|34455.8|25
1625302370000|2021-07-03 08:52:50|34598.7|34457.7|34599.9|34458.9|34599.9|34458.9|34598.4|34457.4|17
1625302380000|2021-07-03 08:53:00|34600.5|34459.5|34604.9|34463.9|34609.2|34468.2|34600.1|34459.1|31
1625302390000|2021-07-03 08:53:10|34604.2|34463.2|34626.8|34485.8|34630.6|34489.6|34603.1|34462.1|37
1625302400000|2021-07-03 08:53:20|34627.1|34486.1|34638|34497|34638.9|34497.9|34626.4|34485.4|34
1625302410000|2021-07-03 08:53:30|34637.9|34496.9|34627.1|34486.1|34637.9|34496.9|34627.1|34486.1|31
1625302420000|2021-07-03 08:53:40|34626.5|34485.5|34621.2|34480.2|34629.8|34488.8|34621.2|34480.2|33
1625302430000|2021-07-03 08:53:50|34620.4|34479.4|34616.2|34475.2|34620.4|34479.4|34616.2|34475.2|17
1625302440000|2021-07-03 08:54:00|34616|34475|34604.5|34463.5|34616.1|34475.1|34604.5|34463.5|34
1625302450000|2021-07-03 08:54:10|34604.8|34463.8|34604|34463|34604.8|34463.8|34603.4|34462.4|25
1625302460000|2021-07-03 08:54:20|34604.3|34463.3|34608.5|34467.5|34608.5|34467.5|34603|34462|31
1625302470000|2021-07-03 08:54:30|34608.6|34467.6|34624.7|34483.7|34624.7|34483.7|34608.5|34467.5|37
1625302480000|2021-07-03 08:54:40|34625.5|34484.5|34623.6|34482.6|34625.9|34484.9|34622.1|34481.1|24
1625302490000|2021-07-03 08:54:50|34624|34483|34626.7|34485.7|34627.2|34486.2|34622.6|34481.6|30
1625302500000|2021-07-03 08:55:00|34626.1|34485.1|34615.7|34474.7|34626.2|34485.2|34615.3|34474.3|32
1625302510000|2021-07-03 08:55:10|34616.6|34475.6|34614.3|34473.3|34617.1|34476.1|34612.9|34471.9|28
1625302520000|2021-07-03 08:55:20|34614|34473|34622.8|34481.8|34623.7|34482.7|34614|34473|32
1625302530000|2021-07-03 08:55:30|34622.6|34481.6|34613.2|34472.2|34622.6|34481.6|34613.2|34472.2|27
1625302540000|2021-07-03 08:55:40|34613.9|34472.9|34612|34471|34614.6|34473.6|34610.5|34469.5|26
1625302550000|2021-07-03 08:55:50|34611.7|34470.7|34613.8|34472.8|34613.8|34472.8|34611.4|34470.4|35
1625302560000|2021-07-03 08:56:00|34614.3|34473.3|34610.7|34469.7|34614.6|34473.6|34608.8|34467.8|29
1625302570000|2021-07-03 08:56:10|34610.9|34469.9|34612.5|34471.5|34614.9|34473.9|34610.7|34469.7|26
1625302580000|2021-07-03 08:56:20|34612.3|34471.3|34611.5|34470.5|34613.4|34472.4|34611.1|34470.1|19
1625302590000|2021-07-03 08:56:30|34611.9|34470.9|34611.7|34470.7|34612.8|34471.8|34611.7|34470.7|20
1625302600000|2021-07-03 08:56:40|34611.3|34470.3|34609.4|34468.4|34612.1|34471.1|34609.4|34468.4|31
1625302610000|2021-07-03 08:56:50|34609.6|34468.6|34606.5|34465.5|34611.2|34470.2|34606.5|34465.5|28
1625302620000|2021-07-03 08:57:00|34606.7|34465.7|34599.2|34458.2|34607|34466|34597.2|34456.2|24
1625302630000|2021-07-03 08:57:10|34599.4|34458.4|34609.8|34468.8|34609.8|34468.8|34599.3|34458.3|28
1625302640000|2021-07-03 08:57:20|34610.2|34469.2|34612.6|34471.6|34614.2|34473.2|34609.5|34468.5|22
1625302650000|2021-07-03 08:57:30|34612.7|34471.7|34626.8|34485.8|34626.8|34485.8|34610.2|34469.2|26
1625302660000|2021-07-03 08:57:40|34625.7|34484.7|34619.9|34478.9|34625.7|34484.7|34619.8|34478.8|29
1625302670000|2021-07-03 08:57:50|34619.3|34478.3|34617.3|34476.3|34620.1|34479.1|34616.6|34475.6|24
1625302680000|2021-07-03 08:58:00|34617.8|34476.8|34607|34466|34617.8|34476.8|34606.7|34465.7|25
1625302690000|2021-07-03 08:58:10|34607.6|34466.6|34602.8|34461.8|34610.3|34469.3|34602.8|34461.8|19
1625302700000|2021-07-03 08:58:20|34602.9|34461.9|34603.3|34462.3|34603.3|34462.3|34599.2|34458.2|21
1625302710000|2021-07-03 08:58:30|34602.7|34461.7|34598.1|34457.1|34609.9|34468.9|34598.1|34457.1|34
1625302720000|2021-07-03 08:58:40|34598.2|34457.2|34597.2|34456.2|34598.4|34457.4|34596.9|34455.9|17
1625302730000|2021-07-03 08:58:50|34597.1|34456.1|34597.5|34456.5|34603.5|34462.5|34597.1|34456.1|35
1625302740000|2021-07-03 08:59:00|34598.1|34457.1|34598.2|34457.2|34599.2|34458.2|34596.7|34455.7|29
1625302750000|2021-07-03 08:59:10|34597.5|34456.5|34597.3|34456.3|34599.2|34458.2|34597.2|34456.2|29
1625302760000|2021-07-03 08:59:20|34597.5|34456.5|34599.5|34458.5|34599.7|34458.7|34597.1|34456.1|30
1625302770000|2021-07-03 08:59:30|34599.4|34458.4|34598.5|34457.5|34599.7|34458.7|34598.1|34457.1|29
1625302780000|2021-07-03 08:59:40|34598.4|34457.4|34599.4|34458.4|34600.4|34459.4|34598.2|34457.2|26
1625302790000|2021-07-03 08:59:50|34599.3|34458.3|34596.8|34455.8|34615.6|34474.6|34595.9|34454.9|34
1625302800000|2021-07-03 09:00:00|34596.9|34455.9|34595|34454|34596.9|34455.9|34593.8|34452.8|16
1625302810000|2021-07-03 09:00:10|34594.4|34453.4|34592.6|34451.6|34594.4|34453.4|34592.6|34451.6|17
1625302820000|2021-07-03 09:00:20|34592.7|34451.7|34593.5|34452.5|34594.6|34453.6|34592.7|34451.7|17
1625302830000|2021-07-03 09:00:30|34592.8|34451.8|34594.2|34453.2|34594.6|34453.6|34592.7|34451.7|15
1625302840000|2021-07-03 09:00:40|34594.3|34453.3|34594.5|34453.5|34594.6|34453.6|34593.3|34452.3|14
1625302850000|2021-07-03 09:00:50|34594.4|34453.4|34591.6|34450.6|34596.4|34455.4|34591|34450|26
1625302860000|2021-07-03 09:01:00|34591.4|34450.4|34593.6|34452.6|34594|34453|34590.8|34449.8|22
1625302870000|2021-07-03 09:01:10|34594.5|34453.5|34596|34455|34596.8|34455.8|34593.4|34452.4|27
1625302880000|2021-07-03 09:01:20|34596.1|34455.1|34596|34455|34598.1|34457.1|34595.5|34454.5|27
1625302890000|2021-07-03 09:01:30|34596.1|34455.1|34595.1|34454.1|34598.2|34457.2|34594.4|34453.4|26
1625302900000|2021-07-03 09:01:40|34595.4|34454.4|34616.4|34475.4|34616.9|34475.9|34595.1|34454.1|36
1625302910000|2021-07-03 09:01:50|34616.1|34475.1|34630.7|34489.7|34630.9|34489.9|34614.5|34473.5|35
1625302920000|2021-07-03 09:02:00|34633|34492|34638.6|34497.6|34638.6|34497.6|34629.2|34488.2|38
1625302930000|2021-07-03 09:02:10|34640.1|34499.1|34665.9|34524.9|34666.3|34525.3|34639.9|34498.9|36
1625302940000|2021-07-03 09:02:20|34666.4|34525.4|34674.3|34533.3|34675.7|34534.7|34665.5|34524.5|33
1625302950000|2021-07-03 09:02:30|34673.1|34532.1|34651.1|34510.1|34673.4|34532.4|34650.5|34509.5|33
1625302960000|2021-07-03 09:02:40|34650.5|34509.5|34658.5|34517.5|34660.2|34519.2|34645.8|34504.8|34
1625302970000|2021-07-03 09:02:50|34659.9|34518.9|34666.2|34525.2|34666.5|34525.5|34657.9|34516.9|34
1625302980000|2021-07-03 09:03:00|34666|34525|34694.4|34553.4|34694.4|34553.4|34665.6|34524.6|31
1625302990000|2021-07-03 09:03:10|34697|34556|34707.7|34566.7|34718.6|34577.6|34697|34556|37
1625303000000|2021-07-03 09:03:20|34705.3|34564.3|34708.9|34567.9|34709.6|34568.6|34691.5|34550.5|37
1625303010000|2021-07-03 09:03:30|34711.6|34570.6|34692.4|34551.4|34712.9|34571.9|34690|34549|37
1625303020000|2021-07-03 09:03:40|34693.3|34552.3|34683.7|34542.7|34693.3|34552.3|34683.7|34542.7|37
1625303030000|2021-07-03 09:03:50|34687.4|34546.4|34683.3|34542.3|34687.8|34546.8|34682|34541|32
1625303040000|2021-07-03 09:04:00|34683.7|34542.7|34690.9|34549.9|34692.6|34551.6|34683.7|34542.7|33
1625303050000|2021-07-03 09:04:10|34691|34550|34668.7|34527.7|34693|34552|34668.4|34527.4|34
1625303060000|2021-07-03 09:04:20|34669.7|34528.7|34669.3|34528.3|34673.7|34532.7|34666.8|34525.8|27
1625303070000|2021-07-03 09:04:30|34669.6|34528.6|34673.5|34532.5|34673.5|34532.5|34669.6|34528.6|21
1625303080000|2021-07-03 09:04:40|34673.7|34532.7|34653.5|34512.5|34673.7|34532.7|34653.5|34512.5|33
1625303090000|2021-07-03 09:04:50|34652.6|34511.6|34653|34512|34653.3|34512.3|34651.5|34510.5|28
1625303100000|2021-07-03 09:05:00|34653.2|34512.2|34665.6|34524.6|34665.6|34524.6|34651.9|34510.9|34
1625303110000|2021-07-03 09:05:10|34666.9|34525.9|34668.2|34527.2|34672.8|34531.8|34666.5|34525.5|36
1625303120000|2021-07-03 09:05:20|34668.9|34527.9|34667.3|34526.3|34668.9|34527.9|34654.3|34513.3|38
1625303130000|2021-07-03 09:05:30|34669.4|34528.4|34683.2|34542.2|34685.5|34544.5|34669.4|34528.4|33
1625303140000|2021-07-03 09:05:40|34683.1|34542.1|34675.7|34534.7|34683.3|34542.3|34675.3|34534.3|39
1625303150000|2021-07-03 09:05:50|34675.9|34534.9|34681.6|34540.6|34683.2|34542.2|34674.5|34533.5|33
1625303160000|2021-07-03 09:06:00|34681.7|34540.7|34674.7|34533.7|34682|34541|34674.7|34533.7|27
1625303170000|2021-07-03 09:06:10|34674.6|34533.6|34673.1|34532.1|34675.3|34534.3|34672.3|34531.3|23
1625303180000|2021-07-03 09:06:20|34672.5|34531.5|34669.9|34528.9|34673.3|34532.3|34665.3|34524.3|29
1625303190000|2021-07-03 09:06:30|34669.6|34528.6|34665.3|34524.3|34669.6|34528.6|34665|34524|32
1625303200000|2021-07-03 09:06:40|34661.1|34520.1|34659.2|34518.2|34661.1|34520.1|34657.8|34516.8|27
1625303210000|2021-07-03 09:06:50|34659.5|34518.5|34664.4|34523.4|34666.1|34525.1|34658|34517|29
1625303220000|2021-07-03 09:07:00|34664.3|34523.3|34673.9|34532.9|34676|34535|34663.1|34522.1|34
1625303230000|2021-07-03 09:07:10|34673.8|34532.8|34682.3|34541.3|34682.3|34541.3|34666|34525|36
1625303240000|2021-07-03 09:07:20|34680.5|34539.5|34667.6|34526.6|34680.5|34539.5|34667.6|34526.6|33
1625303250000|2021-07-03 09:07:30|34668|34527|34678.1|34537.1|34680.6|34539.6|34658.8|34517.8|35
1625303260000|2021-07-03 09:07:40|34677.9|34536.9|34679.1|34538.1|34679.2|34538.2|34675.3|34534.3|35
1625303270000|2021-07-03 09:07:50|34681.8|34540.8|34677.3|34536.3|34683.6|34542.6|34676.5|34535.5|36
1625303280000|2021-07-03 09:08:00|34678.6|34537.6|34685.8|34544.8|34686.4|34545.4|34677.3|34536.3|26
1625303290000|2021-07-03 09:08:10|34686.4|34545.4|34684.5|34543.5|34694.3|34553.3|34684.5|34543.5|36
1625303300000|2021-07-03 09:08:20|34683.5|34542.5|34687.9|34546.9|34688.9|34547.9|34677.1|34536.1|40
1625303310000|2021-07-03 09:08:30|34688.7|34547.7|34690.7|34549.7|34691.5|34550.5|34683.1|34542.1|34
1625303320000|2021-07-03 09:08:40|34690|34549|34707.6|34566.6|34707.8|34566.8|34689.1|34548.1|29
1625303330000|2021-07-03 09:08:50|34707.2|34566.2|34716.2|34575.2|34717.5|34576.5|34701.6|34560.6|39
1625303340000|2021-07-03 09:09:00|34717.6|34576.6|34717.4|34576.4|34719.3|34578.3|34710.9|34569.9|27
1625303350000|2021-07-03 09:09:10|34717.5|34576.5|34726.8|34585.8|34727.5|34586.5|34717.4|34576.4|28
1625303360000|2021-07-03 09:09:20|34728.3|34587.3|34730|34589|34731.2|34590.2|34728.3|34587.3|27
1625303370000|2021-07-03 09:09:30|34730.4|34589.4|34732.3|34591.3|34732.7|34591.7|34730.1|34589.1|23
1625303380000|2021-07-03 09:09:40|34732.4|34591.4|34730.3|34589.3|34732.8|34591.8|34726.4|34585.4|34
1625303390000|2021-07-03 09:09:50|34729.7|34588.7|34731.3|34590.3|34732.6|34591.6|34729.7|34588.7|25
1625303400000|2021-07-03 09:10:00|34731.5|34590.5|34732.9|34591.9|34734|34593|34731.2|34590.2|33
1625303410000|2021-07-03 09:10:10|34733.4|34592.4|34702.9|34561.9|34733.5|34592.5|34699.4|34558.4|33
1625303420000|2021-07-03 09:10:20|34705.5|34564.5|34711.1|34570.1|34711.1|34570.1|34704|34563|39
1625303430000|2021-07-03 09:10:30|34712.5|34571.5|34712.3|34571.3|34716.4|34575.4|34708.8|34567.8|37
1625303440000|2021-07-03 09:10:40|34712.6|34571.6|34725.7|34584.7|34727.5|34586.5|34712|34571|38
1625303450000|2021-07-03 09:10:50|34725.8|34584.8|34729.5|34588.5|34729.9|34588.9|34725.5|34584.5|35
1625303460000|2021-07-03 09:11:00|34729.1|34588.1|34720.8|34579.8|34729.5|34588.5|34719.4|34578.4|30
1625303470000|2021-07-03 09:11:10|34720.4|34579.4|34725.9|34584.9|34727.2|34586.2|34720.4|34579.4|30
1625303480000|2021-07-03 09:11:20|34726.1|34585.1|34733.5|34592.5|34734|34593|34725.2|34584.2|31
1625303490000|2021-07-03 09:11:30|34735.3|34594.3|34800.8|34659.8|34800.8|34659.8|34735.3|34594.3|39
1625303500000|2021-07-03 09:11:40|34796|34655|34802.6|34661.6|34810.9|34669.9|34787|34646|35
1625303510000|2021-07-03 09:11:50|34803.3|34662.3|34794.4|34653.4|34803.5|34662.5|34778.4|34637.4|39
1625303520000|2021-07-03 09:12:00|34796.4|34655.4|34786.1|34645.1|34796.4|34655.4|34783.9|34642.9|35
1625303530000|2021-07-03 09:12:10|34787.5|34646.5|34781.7|34640.7|34789.5|34648.5|34780.9|34639.9|34
1625303540000|2021-07-03 09:12:20|34781.9|34640.9|34785.3|34644.3|34785.3|34644.3|34781.2|34640.2|23
1625303550000|2021-07-03 09:12:30|34785.4|34644.4|34797.5|34656.5|34797.5|34656.5|34785.4|34644.4|37
1625303560000|2021-07-03 09:12:40|34800.7|34659.7|34805|34664|34807.4|34666.4|34799.8|34658.8|31
1625303570000|2021-07-03 09:12:50|34805.1|34664.1|34793.6|34652.6|34811.2|34670.2|34792.7|34651.7|33
1625303580000|2021-07-03 09:13:00|34792.6|34651.6|34784.2|34643.2|34792.7|34651.7|34780.8|34639.8|34
1625303590000|2021-07-03 09:13:10|34781|34640|34782|34641|34784.9|34643.9|34779.2|34638.2|35
1625303600000|2021-07-03 09:13:20|34780.9|34639.9|34772.5|34631.5|34781.2|34640.2|34772.2|34631.2|26
1625303610000|2021-07-03 09:13:30|34773.2|34632.2|34771.5|34630.5|34775.3|34634.3|34771.5|34630.5|35
1625303620000|2021-07-03 09:13:40|34771.8|34630.8|34769.3|34628.3|34771.8|34630.8|34768.9|34627.9|29
1625303630000|2021-07-03 09:13:50|34769.7|34628.7|34783.8|34642.8|34783.8|34642.8|34766.7|34625.7|28
1625303640000|2021-07-03 09:14:00|34781.3|34640.3|34763.5|34622.5|34785.3|34644.3|34763.1|34622.1|34
1625303650000|2021-07-03 09:14:10|34762.8|34621.8|34759.7|34618.7|34762.8|34621.8|34757.6|34616.6|29
1625303660000|2021-07-03 09:14:20|34759.8|34618.8|34764.3|34623.3|34766.7|34625.7|34758.8|34617.8|30
1625303670000|2021-07-03 09:14:30|34764.7|34623.7|34753.4|34612.4|34764.7|34623.7|34753.4|34612.4|37
1625303680000|2021-07-03 09:14:40|34752.6|34611.6|34756|34615|34758.3|34617.3|34751.9|34610.9|32
1625303690000|2021-07-03 09:14:50|34756.4|34615.4|34759.1|34618.1|34764.7|34623.7|34756.4|34615.4|32
1625303700000|2021-07-03 09:15:00|34759|34618|34757.7|34616.7|34759|34618|34750.5|34609.5|31
1625303710000|2021-07-03 09:15:10|34757.8|34616.8|34779|34638|34779.1|34638.1|34756.7|34615.7|37
1625303720000|2021-07-03 09:15:20|34779.1|34638.1|34763|34622|34779.3|34638.3|34757.3|34616.3|33
1625303730000|2021-07-03 09:15:30|34762.6|34621.6|34749.7|34608.7|34763.6|34622.6|34748|34607|37
1625303740000|2021-07-03 09:15:40|34747.8|34606.8|34725.5|34584.5|34747.9|34606.9|34723.8|34582.8|37
1625303750000|2021-07-03 09:15:50|34724.9|34583.9|34730.1|34589.1|34731.2|34590.2|34724.7|34583.7|24
1625303760000|2021-07-03 09:16:00|34731.6|34590.6|34732.3|34591.3|34732.3|34591.3|34728.9|34587.9|29
1625303770000|2021-07-03 09:16:10|34739|34598|34737.6|34596.6|34747.6|34606.6|34737.4|34596.4|37
1625303780000|2021-07-03 09:16:20|34737.8|34596.8|34725.4|34584.4|34737.8|34596.8|34724.2|34583.2|28
1625303790000|2021-07-03 09:16:30|34723.7|34582.7|34707.6|34566.6|34724.3|34583.3|34705.7|34564.7|29
1625303800000|2021-07-03 09:16:40|34707.3|34566.3|34695.1|34554.1|34707.3|34566.3|34692.8|34551.8|34
1625303810000|2021-07-03 09:16:50|34695.5|34554.5|34698.1|34557.1|34701.4|34560.4|34695.5|34554.5|32
1625303820000|2021-07-03 09:17:00|34695.8|34554.8|34715|34574|34717.2|34576.2|34695.8|34554.8|36
1625303830000|2021-07-03 09:17:10|34716.6|34575.6|34703.8|34562.8|34716.8|34575.8|34698.9|34557.9|37
1625303840000|2021-07-03 09:17:20|34703.6|34562.6|34700.9|34559.9|34703.9|34562.9|34700.4|34559.4|27
1625303850000|2021-07-03 09:17:30|34701|34560|34700.1|34559.1|34703.8|34562.8|34698.8|34557.8|32
1625303860000|2021-07-03 09:17:40|34699.5|34558.5|34698.7|34557.7|34705.5|34564.5|34698.7|34557.7|30
1625303870000|2021-07-03 09:17:50|34699|34558|34692.4|34551.4|34699|34558|34692.2|34551.2|27
1625303880000|2021-07-03 09:18:00|34693.2|34552.2|34691.9|34550.9|34695.3|34554.3|34691.3|34550.3|26
1625303890000|2021-07-03 09:18:10|34692.1|34551.1|34691.2|34550.2|34694.9|34553.9|34691|34550|22
1625303900000|2021-07-03 09:18:20|34691.3|34550.3|34711.4|34570.4|34712.7|34571.7|34690.4|34549.4|31
1625303910000|2021-07-03 09:18:30|34708.7|34567.7|34705|34564|34708.7|34567.7|34704.4|34563.4|37
1625303920000|2021-07-03 09:18:40|34705.6|34564.6|34700.6|34559.6|34707.2|34566.2|34700.6|34559.6|33
1625303930000|2021-07-03 09:18:50|34701.7|34560.7|34703.7|34562.7|34705.4|34564.4|34701.7|34560.7|35
1625303940000|2021-07-03 09:19:00|34705.4|34564.4|34703.6|34562.6|34705.4|34564.4|34702.6|34561.6|28
1625303950000|2021-07-03 09:19:10|34703.7|34562.7|34700.5|34559.5|34703.9|34562.9|34700.5|34559.5|27
1625303960000|2021-07-03 09:19:20|34700.1|34559.1|34694.5|34553.5|34700.5|34559.5|34694.5|34553.5|13
1625303970000|2021-07-03 09:19:30|34694.4|34553.4|34702.7|34561.7|34705.9|34564.9|34694.3|34553.3|23
1625303980000|2021-07-03 09:19:40|34702.5|34561.5|34704|34563|34705|34564|34702.5|34561.5|23
1625303990000|2021-07-03 09:19:50|34703.9|34562.9|34710.9|34569.9|34711.2|34570.2|34703.2|34562.2|28
1625304000000|2021-07-03 09:20:00|34711.2|34570.2|34695.2|34554.2|34712.8|34571.8|34695.2|34554.2|30
1625304010000|2021-07-03 09:20:10|34695.1|34554.1|34695.8|34554.8|34695.8|34554.8|34693.3|34552.3|18
1625304020000|2021-07-03 09:20:20|34696|34555|34694.9|34553.9|34696|34555|34694.9|34553.9|26
1625304030000|2021-07-03 09:20:30|34693.8|34552.8|34693.4|34552.4|34694.2|34553.2|34692.7|34551.7|25
1625304040000|2021-07-03 09:20:40|34693.2|34552.2|34687.7|34546.7|34693.2|34552.2|34685.8|34544.8|19
1625304050000|2021-07-03 09:20:50|34687.6|34546.6|34689|34548|34689|34548|34681.9|34540.9|23
1625304060000|2021-07-03 09:21:00|34687.7|34546.7|34680.8|34539.8|34689.7|34548.7|34680.8|34539.8|33
1625304070000|2021-07-03 09:21:10|34681.9|34540.9|34677.3|34536.3|34681.9|34540.9|34676.9|34535.9|20
1625304080000|2021-07-03 09:21:20|34677.5|34536.5|34679.9|34538.9|34684.7|34543.7|34677.4|34536.4|30
1625304090000|2021-07-03 09:21:30|34679.4|34538.4|34682.6|34541.6|34687|34546|34679.4|34538.4|29
1625304100000|2021-07-03 09:21:40|34681.9|34540.9|34679.4|34538.4|34682.8|34541.8|34679.1|34538.1|22
1625304110000|2021-07-03 09:21:50|34679.1|34538.1|34681.2|34540.2|34681.7|34540.7|34678.7|34537.7|20
1625304120000|2021-07-03 09:22:00|34680.1|34539.1|34681.4|34540.4|34681.7|34540.7|34680.1|34539.1|20
1625304130000|2021-07-03 09:22:10|34681.5|34540.5|34677.6|34536.6|34681.8|34540.8|34677.6|34536.6|19
1625304140000|2021-07-03 09:22:20|34676.6|34535.6|34678.5|34537.5|34679.4|34538.4|34675.7|34534.7|18
1625304150000|2021-07-03 09:22:30|34678.4|34537.4|34674.6|34533.6|34678.8|34537.8|34674.6|34533.6|18
1625304160000|2021-07-03 09:22:40|34673.2|34532.2|34672.9|34531.9|34674.1|34533.1|34668.7|34527.7|29
1625304170000|2021-07-03 09:22:50|34672.6|34531.6|34669.3|34528.3|34673|34532|34669.3|34528.3|26
1625304180000|2021-07-03 09:23:00|34670.2|34529.2|34673.4|34532.4|34673.6|34532.6|34669.1|34528.1|29
1625304190000|2021-07-03 09:23:10|34673.6|34532.6|34675|34534|34677.3|34536.3|34673.6|34532.6|16
1625304200000|2021-07-03 09:23:20|34674.9|34533.9|34676.1|34535.1|34676.5|34535.5|34674.1|34533.1|17
1625304210000|2021-07-03 09:23:30|34676.2|34535.2|34673.6|34532.6|34676.2|34535.2|34673.6|34532.6|17
1625304220000|2021-07-03 09:23:40|34673.7|34532.7|34673|34532|34674.9|34533.9|34672.7|34531.7|26
1625304230000|2021-07-03 09:23:50|34672.9|34531.9|34678.9|34537.9|34679.4|34538.4|34672.9|34531.9|24
1625304240000|2021-07-03 09:24:00|34679.1|34538.1|34673|34532|34679.4|34538.4|34672.3|34531.3|34
1625304250000|2021-07-03 09:24:10|34672.6|34531.6|34675.3|34534.3|34676.5|34535.5|34672.6|34531.6|26
1625304260000|2021-07-03 09:24:20|34675.2|34534.2|34675|34534|34675.8|34534.8|34674.5|34533.5|19
1625304270000|2021-07-03 09:24:30|34675.7|34534.7|34674.6|34533.6|34675.7|34534.7|34673.9|34532.9|14
1625304280000|2021-07-03 09:24:40|34675|34534|34674.5|34533.5|34675|34534|34674.4|34533.4|6
1625304290000|2021-07-03 09:24:50|34674.2|34533.2|34674|34533|34674.4|34533.4|34673.9|34532.9|6
1625304300000|2021-07-03 09:25:00|34674.1|34533.1|34693.9|34552.9|34696.1|34555.1|34674|34533|20
1625304310000|2021-07-03 09:25:10|34693.1|34552.1|34698.4|34557.4|34698.7|34557.7|34693.1|34552.1|15
1625304320000|2021-07-03 09:25:20|34698.5|34557.5|34692.5|34551.5|34698.5|34557.5|34691.8|34550.8|27
1625304330000|2021-07-03 09:25:30|34692.3|34551.3|34692.5|34551.5|34692.6|34551.6|34690.7|34549.7|30
1625304340000|2021-07-03 09:25:40|34692.2|34551.2|34693.6|34552.6|34694.5|34553.5|34688.6|34547.6|27
1625304350000|2021-07-03 09:25:50|34692.6|34551.6|34689.1|34548.1|34693.5|34552.5|34689.1|34548.1|22
1625304360000|2021-07-03 09:26:00|34689.9|34548.9|34702.1|34561.1|34702.1|34561.1|34689.5|34548.5|25
1625304370000|2021-07-03 09:26:10|34702.3|34561.3|34714.1|34573.1|34717.3|34576.3|34702.2|34561.2|26
1625304380000|2021-07-03 09:26:20|34713.8|34572.8|34714.8|34573.8|34716.9|34575.9|34713.8|34572.8|24
1625304390000|2021-07-03 09:26:30|34714.9|34573.9|34719.3|34578.3|34720.6|34579.6|34714.5|34573.5|26
1625304400000|2021-07-03 09:26:40|34719.1|34578.1|34718.8|34577.8|34719.1|34578.1|34718|34577|16
1625304410000|2021-07-03 09:26:50|34718.4|34577.4|34711.1|34570.1|34718.4|34577.4|34710.1|34569.1|24
1625304420000|2021-07-03 09:27:00|34711.8|34570.8|34717.7|34576.7|34717.8|34576.8|34710.5|34569.5|32
1625304430000|2021-07-03 09:27:10|34718.4|34577.4|34748|34607|34748|34607|34718.3|34577.3|37
1625304440000|2021-07-03 09:27:20|34747.3|34606.3|34749.1|34608.1|34752.4|34611.4|34747.3|34606.3|31
1625304450000|2021-07-03 09:27:30|34747.7|34606.7|34751.3|34610.3|34754.2|34613.2|34747.6|34606.6|31
1625304460000|2021-07-03 09:27:40|34750.6|34609.6|34736.9|34595.9|34750.6|34609.6|34735.3|34594.3|27
1625304470000|2021-07-03 09:27:50|34736.6|34595.6|34721.5|34580.5|34737.4|34596.4|34720.9|34579.9|31
1625304480000|2021-07-03 09:28:00|34721.7|34580.7|34725.1|34584.1|34725.1|34584.1|34717.4|34576.4|34
1625304490000|2021-07-03 09:28:10|34725.6|34584.6|34722.4|34581.4|34734.6|34593.6|34722.4|34581.4|36
1625304500000|2021-07-03 09:28:20|34722.8|34581.8|34727.4|34586.4|34728.1|34587.1|34722.8|34581.8|30
1625304510000|2021-07-03 09:28:30|34728.1|34587.1|34726.8|34585.8|34728.7|34587.7|34726.1|34585.1|30
1625304520000|2021-07-03 09:28:40|34728.1|34587.1|34723.9|34582.9|34728.1|34587.1|34722.1|34581.1|27
1625304530000|2021-07-03 09:28:50|34724|34583|34722.1|34581.1|34724|34583|34721.2|34580.2|15
1625304540000|2021-07-03 09:29:00|34722|34581|34732.9|34591.9|34736.7|34595.7|34721.9|34580.9|29
1625304550000|2021-07-03 09:29:10|34733|34592|34674.2|34533.2|34733|34592|34673.1|34532.1|37
1625304560000|2021-07-03 09:29:20|34671.1|34530.1|34668.1|34527.1|34673.2|34532.2|34665|34524|35
1625304570000|2021-07-03 09:29:30|34668|34527|34655.7|34514.7|34669.1|34528.1|34655.7|34514.7|28
1625304580000|2021-07-03 09:29:40|34655.8|34514.8|34655.7|34514.7|34659.6|34518.6|34655.3|34514.3|23
1625304590000|2021-07-03 09:29:50|34655.9|34514.9|34669.8|34528.8|34676|34535|34655.6|34514.6|21
1625304600000|2021-07-03 09:30:00|34670.9|34529.9|34672.5|34531.5|34672.5|34531.5|34666.4|34525.4|29
1625304610000|2021-07-03 09:30:10|34672.3|34531.3|34661.4|34520.4|34672.4|34531.4|34661.4|34520.4|31
1625304620000|2021-07-03 09:30:20|34658|34517|34660.3|34519.3|34660.8|34519.8|34657.9|34516.9|28
1625304630000|2021-07-03 09:30:30|34660.6|34519.6|34649.1|34508.1|34662.5|34521.5|34649.1|34508.1|35
1625304640000|2021-07-03 09:30:40|34648.6|34507.6|34641.5|34500.5|34648.6|34507.6|34641.5|34500.5|29
1625304650000|2021-07-03 09:30:50|34641.6|34500.6|34634.4|34493.4|34645|34504|34634.4|34493.4|32
1625304660000|2021-07-03 09:31:00|34634.2|34493.2|34628.3|34487.3|34635.9|34494.9|34628|34487|29
1625304670000|2021-07-03 09:31:10|34628.4|34487.4|34622.8|34481.8|34628.4|34487.4|34621.6|34480.6|16
1625304680000|2021-07-03 09:31:20|34625.4|34484.4|34629.2|34488.2|34632.1|34491.1|34625.1|34484.1|27
1625304690000|2021-07-03 09:31:30|34626.4|34485.4|34610.6|34469.6|34626.8|34485.8|34610.3|34469.3|29
1625304700000|2021-07-03 09:31:40|34610.5|34469.5|34597.3|34456.3|34611.2|34470.2|34594.4|34453.4|32
1625304710000|2021-07-03 09:31:50|34595.4|34454.4|34590.4|34449.4|34596.7|34455.7|34580.4|34439.4|35
1625304720000|2021-07-03 09:32:00|34592.8|34451.8|34583.9|34442.9|34598.2|34457.2|34583.9|34442.9|34
1625304730000|2021-07-03 09:32:10|34584.9|34443.9|34589.2|34448.2|34590.2|34449.2|34583.3|34442.3|32
1625304740000|2021-07-03 09:32:20|34589.1|34448.1|34597.8|34456.8|34597.8|34456.8|34585|34444|26
1625304750000|2021-07-03 09:32:30|34598.1|34457.1|34592.9|34451.9|34599.9|34458.9|34592.5|34451.5|24
1625304760000|2021-07-03 09:32:40|34592.6|34451.6|34590.4|34449.4|34596.1|34455.1|34590.1|34449.1|33
1625304770000|2021-07-03 09:32:50|34590.7|34449.7|34597.2|34456.2|34598.8|34457.8|34590.5|34449.5|27
1625304780000|2021-07-03 09:33:00|34597.3|34456.3|34594.8|34453.8|34597.3|34456.3|34594.8|34453.8|21
1625304790000|2021-07-03 09:33:10|34595|34454|34584.4|34443.4|34595|34454|34584|34443|28
1625304800000|2021-07-03 09:33:20|34587.3|34446.3|34585.4|34444.4|34590.1|34449.1|34584.6|34443.6|33
1625304810000|2021-07-03 09:33:30|34583.9|34442.9|34581.8|34440.8|34583.9|34442.9|34578.2|34437.2|31
1625304820000|2021-07-03 09:33:40|34581.7|34440.7|34587.7|34446.7|34587.7|34446.7|34580.8|34439.8|33
1625304830000|2021-07-03 09:33:50|34586.7|34445.7|34581.9|34440.9|34592.2|34451.2|34580.2|34439.2|32
1625304840000|2021-07-03 09:34:00|34581.8|34440.8|34576.7|34435.7|34582.8|34441.8|34576.1|34435.1|31
1625304850000|2021-07-03 09:34:10|34576.6|34435.6|34581.4|34440.4|34583.7|34442.7|34574.9|34433.9|32
1625304860000|2021-07-03 09:34:20|34581.1|34440.1|34588.7|34447.7|34588.9|34447.9|34578.8|34437.8|32
1625304870000|2021-07-03 09:34:30|34589.7|34448.7|34594.1|34453.1|34594.1|34453.1|34589.7|34448.7|30
1625304880000|2021-07-03 09:34:40|34593.3|34452.3|34590.6|34449.6|34593.3|34452.3|34590.5|34449.5|10
1625304890000|2021-07-03 09:34:50|34590.5|34449.5|34592.7|34451.7|34592.9|34451.9|34590.5|34449.5|24
1625304900000|2021-07-03 09:35:00|34592.9|34451.9|34587.4|34446.4|34592.9|34451.9|34587.4|34446.4|21
1625304910000|2021-07-03 09:35:10|34587.9|34446.9|34575.1|34434.1|34587.9|34446.9|34575.1|34434.1|32
1625304920000|2021-07-03 09:35:20|34574.1|34433.1|34584.8|34443.8|34585.3|34444.3|34570.5|34429.5|35
1625304930000|2021-07-03 09:35:30|34581.5|34440.5|34586.7|34445.7|34586.7|34445.7|34581.4|34440.4|37
1625304940000|2021-07-03 09:35:40|34587.8|34446.8|34590.6|34449.6|34592.5|34451.5|34586.7|34445.7|24
1625304950000|2021-07-03 09:35:50|34591.5|34450.5|34589.9|34448.9|34592.9|34451.9|34589.4|34448.4|22
1625304960000|2021-07-03 09:36:00|34589.8|34448.8|34589|34448|34589.8|34448.8|34588.6|34447.6|14
1625304970000|2021-07-03 09:36:10|34589.3|34448.3|34601.9|34460.9|34601.9|34460.9|34589|34448|26
1625304980000|2021-07-03 09:36:20|34603.6|34462.6|34622.8|34481.8|34623.3|34482.3|34603.6|34462.6|37
1625304990000|2021-07-03 09:36:30|34623.7|34482.7|34628.9|34487.9|34631.8|34490.8|34622.3|34481.3|36
1625305000000|2021-07-03 09:36:40|34629|34488|34647.5|34506.5|34648.4|34507.4|34629|34488|29
1625305010000|2021-07-03 09:36:50|34650.1|34509.1|34645|34504|34650.8|34509.8|34642.2|34501.2|26
1625305020000|2021-07-03 09:37:00|34644.9|34503.9|34617.5|34476.5|34645.3|34504.3|34617.3|34476.3|33
1625305030000|2021-07-03 09:37:10|34617.6|34476.6|34616.4|34475.4|34622.2|34481.2|34616.4|34475.4|31
1625305040000|2021-07-03 09:37:20|34616.3|34475.3|34601.9|34460.9|34617.4|34476.4|34601.9|34460.9|30
1625305050000|2021-07-03 09:37:30|34603.7|34462.7|34607.6|34466.6|34607.6|34466.6|34603.4|34462.4|22
1625305060000|2021-07-03 09:37:40|34607.4|34466.4|34605.1|34464.1|34609.2|34468.2|34604.8|34463.8|22
1625305070000|2021-07-03 09:37:50|34604.9|34463.9|34605.4|34464.4|34605.4|34464.4|34603.7|34462.7|14
1625305080000|2021-07-03 09:38:00|34605.5|34464.5|34614.3|34473.3|34614.3|34473.3|34605.4|34464.4|34
1625305090000|2021-07-03 09:38:10|34618.6|34477.6|34632.9|34491.9|34636.3|34495.3|34618.6|34477.6|37
1625305100000|2021-07-03 09:38:20|34633.6|34492.6|34623.4|34482.4|34634.5|34493.5|34623.4|34482.4|28
1625305110000|2021-07-03 09:38:30|34622.3|34481.3|34627.3|34486.3|34627.6|34486.6|34618.2|34477.2|35
1625305120000|2021-07-03 09:38:40|34626.5|34485.5|34640|34499|34640.2|34499.2|34626.4|34485.4|30
1625305130000|2021-07-03 09:38:50|34637|34496|34633.2|34492.2|34637|34496|34633.2|34492.2|21
1625305140000|2021-07-03 09:39:00|34633.7|34492.7|34643.6|34502.6|34643.8|34502.8|34633|34492|30
1625305150000|2021-07-03 09:39:10|34643.7|34502.7|34638.4|34497.4|34644.4|34503.4|34634.7|34493.7|36
1625305160000|2021-07-03 09:39:20|34639.6|34498.6|34649.7|34508.7|34649.7|34508.7|34639.4|34498.4|37
1625305170000|2021-07-03 09:39:30|34649.6|34508.6|34664.9|34523.9|34664.9|34523.9|34645.8|34504.8|34
1625305180000|2021-07-03 09:39:40|34663.9|34522.9|34665.2|34524.2|34669.8|34528.8|34660.5|34519.5|32
1625305190000|2021-07-03 09:39:50|34666.2|34525.2|34654.9|34513.9|34669.6|34528.6|34654.1|34513.1|32
1625305200000|2021-07-03 09:40:00|34654.1|34513.1|34655|34514|34655|34514|34652.1|34511.1|19
1625305210000|2021-07-03 09:40:10|34661.9|34520.9|34668.4|34527.4|34669|34528|34661.9|34520.9|29
1625305220000|2021-07-03 09:40:20|34669.5|34528.5|34665.7|34524.7|34669.5|34528.5|34664.6|34523.6|25
1625305230000|2021-07-03 09:40:30|34665.8|34524.8|34671.4|34530.4|34671.4|34530.4|34665.7|34524.7|22
1625305240000|2021-07-03 09:40:40|34671.5|34530.5|34672.5|34531.5|34673.6|34532.6|34671.1|34530.1|19
1625305250000|2021-07-03 09:40:50|34672.3|34531.3|34683.9|34542.9|34684|34543|34672.3|34531.3|26
1625305260000|2021-07-03 09:41:00|34684|34543|34685.3|34544.3|34686|34545|34679.4|34538.4|30
1625305270000|2021-07-03 09:41:10|34685.1|34544.1|34679.9|34538.9|34685.1|34544.1|34675.3|34534.3|33
1625305280000|2021-07-03 09:41:20|34681.9|34540.9|34685.2|34544.2|34685.2|34544.2|34681.3|34540.3|28
1625305290000|2021-07-03 09:41:30|34685.1|34544.1|34682.8|34541.8|34685.6|34544.6|34682.8|34541.8|23
1625305300000|2021-07-03 09:41:40|34683|34542|34683.9|34542.9|34690|34549|34675.4|34534.4|34
1625305310000|2021-07-03 09:41:50|34683.3|34542.3|34678.9|34537.9|34684.7|34543.7|34676.8|34535.8|29
1625305320000|2021-07-03 09:42:00|34679|34538|34686.1|34545.1|34690.1|34549.1|34678.4|34537.4|36
1625305330000|2021-07-03 09:42:10|34685.9|34544.9|34682.4|34541.4|34687.8|34546.8|34680.6|34539.6|34
1625305340000|2021-07-03 09:42:20|34682.5|34541.5|34680.4|34539.4|34684|34543|34679.2|34538.2|27
1625305350000|2021-07-03 09:42:30|34680.8|34539.8|34679.7|34538.7|34681.3|34540.3|34679.5|34538.5|28
1625305360000|2021-07-03 09:42:40|34679.9|34538.9|34685.2|34544.2|34685.2|34544.2|34677.7|34536.7|22
1625305370000|2021-07-03 09:42:50|34685.5|34544.5|34683.4|34542.4|34686.7|34545.7|34679.6|34538.6|30
1625305380000|2021-07-03 09:43:00|34684.9|34543.9|34692.4|34551.4|34693|34552|34684.9|34543.9|35
1625305390000|2021-07-03 09:43:10|34692.8|34551.8|34691.1|34550.1|34693.6|34552.6|34690|34549|18
1625305400000|2021-07-03 09:43:20|34691.4|34550.4|34685.5|34544.5|34692.3|34551.3|34685.1|34544.1|29
1625305410000|2021-07-03 09:43:30|34685.3|34544.3|34679|34538|34686.9|34545.9|34678.7|34537.7|23
1625305420000|2021-07-03 09:43:40|34679.7|34538.7|34679.5|34538.5|34680.1|34539.1|34678.1|34537.1|17
1625305430000|2021-07-03 09:43:50|34679.2|34538.2|34679.7|34538.7|34680.7|34539.7|34679|34538|15
1625305440000|2021-07-03 09:44:00|34679|34538|34671.2|34530.2|34679.5|34538.5|34669.6|34528.6|21
1625305450000|2021-07-03 09:44:10|34670.7|34529.7|34669.1|34528.1|34670.7|34529.7|34668.8|34527.8|19
1625305460000|2021-07-03 09:44:20|34669.3|34528.3|34668|34527|34669.4|34528.4|34667.9|34526.9|19
1625305470000|2021-07-03 09:44:30|34668.6|34527.6|34663.9|34522.9|34668.7|34527.7|34663.9|34522.9|25
1625305480000|2021-07-03 09:44:40|34662.2|34521.2|34670.8|34529.8|34670.8|34529.8|34661.2|34520.2|24
1625305490000|2021-07-03 09:44:50|34671.3|34530.3|34671.2|34530.2|34671.3|34530.3|34668.4|34527.4|29
1625305500000|2021-07-03 09:45:00|34670.9|34529.9|34676.1|34535.1|34677.9|34536.9|34669.7|34528.7|22
1625305510000|2021-07-03 09:45:10|34676.2|34535.2|34680.6|34539.6|34680.6|34539.6|34676.2|34535.2|14
1625305520000|2021-07-03 09:45:20|34681.8|34540.8|34685.3|34544.3|34685.3|34544.3|34680.9|34539.9|19
1625305530000|2021-07-03 09:45:30|34687.4|34546.4|34695.5|34554.5|34697.4|34556.4|34686.7|34545.7|36
1625305540000|2021-07-03 09:45:40|34695.7|34554.7|34699.2|34558.2|34699.3|34558.3|34694.9|34553.9|30
1625305550000|2021-07-03 09:45:50|34699.1|34558.1|34701.2|34560.2|34701.6|34560.6|34697.8|34556.8|25
1625305560000|2021-07-03 09:46:00|34701.3|34560.3|34712.6|34571.6|34721.7|34580.7|34701.3|34560.3|31
1625305570000|2021-07-03 09:46:10|34713|34572|34712.5|34571.5|34717.1|34576.1|34711|34570|28
1625305580000|2021-07-03 09:46:20|34712.6|34571.6|34705.6|34564.6|34712.6|34571.6|34704.3|34563.3|30
1625305590000|2021-07-03 09:46:30|34704.6|34563.6|34700.5|34559.5|34704.7|34563.7|34700.5|34559.5|18
1625305600000|2021-07-03 09:46:40|34702.4|34561.4|34700|34559|34705.7|34564.7|34699.8|34558.8|31
1625305610000|2021-07-03 09:46:50|34700.3|34559.3|34691|34550|34700.8|34559.8|34690.8|34549.8|30
1625305620000|2021-07-03 09:47:00|34692.1|34551.1|34691.9|34550.9|34697.4|34556.4|34691|34550|21
1625305630000|2021-07-03 09:47:10|34689.7|34548.7|34683.4|34542.4|34692.1|34551.1|34683|34542|30
1625305640000|2021-07-03 09:47:20|34682.4|34541.4|34676.8|34535.8|34682.5|34541.5|34676.8|34535.8|32
1625305650000|2021-07-03 09:47:30|34677.3|34536.3|34683.2|34542.2|34683.2|34542.2|34677|34536|16
1625305660000|2021-07-03 09:47:40|34683|34542|34680.8|34539.8|34692.2|34551.2|34680.7|34539.7|28
1625305670000|2021-07-03 09:47:50|34680.5|34539.5|34683.9|34542.9|34684|34543|34679.9|34538.9|24
1625305680000|2021-07-03 09:48:00|34683.6|34542.6|34679.5|34538.5|34685.6|34544.6|34677.8|34536.8|32
1625305690000|2021-07-03 09:48:10|34680.1|34539.1|34691.8|34550.8|34693.1|34552.1|34679.6|34538.6|33
1625305700000|2021-07-03 09:48:20|34691.6|34550.6|34690.2|34549.2|34691.6|34550.6|34689.6|34548.6|16
1625305710000|2021-07-03 09:48:30|34690.3|34549.3|34691.9|34550.9|34695.4|34554.4|34690.3|34549.3|29
1625305720000|2021-07-03 09:48:40|34692|34551|34685.1|34544.1|34692.2|34551.2|34685.1|34544.1|22
1625305730000|2021-07-03 09:48:50|34685.4|34544.4|34693.6|34552.6|34694|34553|34685.4|34544.4|26
1625305740000|2021-07-03 09:49:00|34693.7|34552.7|34693.6|34552.6|34696.1|34555.1|34692.5|34551.5|21
1625305750000|2021-07-03 09:49:10|34693.9|34552.9|34701.4|34560.4|34703.2|34562.2|34693.9|34552.9|32
1625305760000|2021-07-03 09:49:20|34701.7|34560.7|34713.9|34572.9|34713.9|34572.9|34701.7|34560.7|34
1625305770000|2021-07-03 09:49:30|34714.7|34573.7|34726.2|34585.2|34728.8|34587.8|34714.7|34573.7|33
1625305780000|2021-07-03 09:49:40|34726.8|34585.8|34726|34585|34731.6|34590.6|34725.7|34584.7|24
1625305790000|2021-07-03 09:49:50|34727.7|34586.7|34732.5|34591.5|34740|34599|34727.7|34586.7|27
1625305800000|2021-07-03 09:50:00|34732.7|34591.7|34724.8|34583.8|34732.7|34591.7|34717.6|34576.6|37
1625305810000|2021-07-03 09:50:10|34724.7|34583.7|34726.1|34585.1|34731.8|34590.8|34721.7|34580.7|36
1625305820000|2021-07-03 09:50:20|34726.3|34585.3|34729.5|34588.5|34729.9|34588.9|34725|34584|36
1625305830000|2021-07-03 09:50:30|34728.1|34587.1|34735.8|34594.8|34735.8|34594.8|34727.8|34586.8|27
1625305840000|2021-07-03 09:50:40|34735.7|34594.7|34726.8|34585.8|34735.8|34594.8|34726.5|34585.5|25
1625305850000|2021-07-03 09:50:50|34726.7|34585.7|34730.9|34589.9|34731.3|34590.3|34724.9|34583.9|26
1625305860000|2021-07-03 09:51:00|34730.8|34589.8|34705.5|34564.5|34732|34591|34705.5|34564.5|37
1625305870000|2021-07-03 09:51:10|34705.7|34564.7|34707.2|34566.2|34712.2|34571.2|34702.2|34561.2|36
1625305880000|2021-07-03 09:51:20|34706.7|34565.7|34704.4|34563.4|34708|34567|34704.3|34563.3|38
1625305890000|2021-07-03 09:51:30|34704.3|34563.3|34708|34567|34708|34567|34704.3|34563.3|25
1625305900000|2021-07-03 09:51:40|34708.1|34567.1|34709.2|34568.2|34710.5|34569.5|34708.1|34567.1|25
1625305910000|2021-07-03 09:51:50|34709.5|34568.5|34704.8|34563.8|34710.7|34569.7|34704.4|34563.4|18
1625305920000|2021-07-03 09:52:00|34705|34564|34717|34576|34717.4|34576.4|34705|34564|29
1625305930000|2021-07-03 09:52:10|34716.9|34575.9|34723.1|34582.1|34723.1|34582.1|34712.8|34571.8|32
1625305940000|2021-07-03 09:52:20|34728|34587|34733.5|34592.5|34735.9|34594.9|34728|34587|29
1625305950000|2021-07-03 09:52:30|34733.6|34592.6|34743.2|34602.2|34744.1|34603.1|34733.6|34592.6|28
1625305960000|2021-07-03 09:52:40|34743.3|34602.3|34750.9|34609.9|34750.9|34609.9|34743.3|34602.3|29
1625305970000|2021-07-03 09:52:50|34751.1|34610.1|34758.2|34617.2|34758.7|34617.7|34750.7|34609.7|26
1625305980000|2021-07-03 09:53:00|34758|34617|34752|34611|34758|34617|34751.4|34610.4|31
1625305990000|2021-07-03 09:53:10|34751.7|34610.7|34748.5|34607.5|34755.8|34614.8|34743.5|34602.5|36
1625306000000|2021-07-03 09:53:20|34748.6|34607.6|34752.9|34611.9|34753.1|34612.1|34744|34603|32
1625306010000|2021-07-03 09:53:30|34753.1|34612.1|34756|34615|34757.1|34616.1|34752.7|34611.7|29
1625306020000|2021-07-03 09:53:40|34756.2|34615.2|34746.4|34605.4|34757.9|34616.9|34746.4|34605.4|35
1625306030000|2021-07-03 09:53:50|34745|34604|34738.9|34597.9|34745|34604|34735.1|34594.1|24
1625306040000|2021-07-03 09:54:00|34738.6|34597.6|34727.7|34586.7|34741.7|34600.7|34727.7|34586.7|27
1625306050000|2021-07-03 09:54:10|34726.1|34585.1|34721.7|34580.7|34726.1|34585.1|34718.4|34577.4|33
1625306060000|2021-07-03 09:54:20|34722|34581|34720.5|34579.5|34723|34582|34717.8|34576.8|26
1625306070000|2021-07-03 09:54:30|34719.7|34578.7|34720.4|34579.4|34721.2|34580.2|34719.4|34578.4|21
1625306080000|2021-07-03 09:54:40|34720.9|34579.9|34727|34586|34732|34591|34718.3|34577.3|32
1625306090000|2021-07-03 09:54:50|34727.4|34586.4|34730.1|34589.1|34732.3|34591.3|34727|34586|36
1625306100000|2021-07-03 09:55:00|34731.9|34590.9|34741.8|34600.8|34742.2|34601.2|34731.9|34590.9|22
1625306110000|2021-07-03 09:55:10|34741.9|34600.9|34742.9|34601.9|34743|34602|34741.8|34600.8|14
1625306120000|2021-07-03 09:55:20|34743|34602|34745.4|34604.4|34747.5|34606.5|34739.9|34598.9|33
1625306130000|2021-07-03 09:55:30|34745.5|34604.5|34752.2|34611.2|34753|34612|34745.2|34604.2|32
1625306140000|2021-07-03 09:55:40|34752|34611|34753.9|34612.9|34753.9|34612.9|34752|34611|12
1625306150000|2021-07-03 09:55:50|34751|34610|34754.4|34613.4|34755.7|34614.7|34744.2|34603.2|31
1625306160000|2021-07-03 09:56:00|34754.5|34613.5|34763.2|34622.2|34763.2|34622.2|34754.5|34613.5|28
1625306170000|2021-07-03 09:56:10|34763.3|34622.3|34755.7|34614.7|34768.8|34627.8|34755.2|34614.2|33
1625306180000|2021-07-03 09:56:20|34754.4|34613.4|34736.4|34595.4|34755.3|34614.3|34736.2|34595.2|38
1625306190000|2021-07-03 09:56:30|34736.5|34595.5|34725.8|34584.8|34738|34597|34724.9|34583.9|27
1625306200000|2021-07-03 09:56:40|34725.6|34584.6|34722.3|34581.3|34727|34586|34721.6|34580.6|34
1625306210000|2021-07-03 09:56:50|34723.2|34582.2|34724.7|34583.7|34725.5|34584.5|34721.8|34580.8|27
1625306220000|2021-07-03 09:57:00|34724.6|34583.6|34721.7|34580.7|34726.7|34585.7|34721.7|34580.7|33
1625306230000|2021-07-03 09:57:10|34722.1|34581.1|34717.8|34576.8|34722.1|34581.1|34717.1|34576.1|36
1625306240000|2021-07-03 09:57:20|34717.9|34576.9|34719.9|34578.9|34719.9|34578.9|34717.6|34576.6|32
1625306250000|2021-07-03 09:57:30|34719.8|34578.8|34724|34583|34728.1|34587.1|34719.8|34578.8|26
1625306260000|2021-07-03 09:57:40|34724.2|34583.2|34714.3|34573.3|34724.2|34583.2|34714.3|34573.3|32
1625306270000|2021-07-03 09:57:50|34714.5|34573.5|34718.3|34577.3|34721.7|34580.7|34714.5|34573.5|32
1625306280000|2021-07-03 09:58:00|34719.3|34578.3|34722.1|34581.1|34722.9|34581.9|34719.1|34578.1|26
1625306290000|2021-07-03 09:58:10|34721.8|34580.8|34713.5|34572.5|34722.8|34581.8|34713.4|34572.4|25
1625306300000|2021-07-03 09:58:20|34712.8|34571.8|34706.6|34565.6|34713.1|34572.1|34706.6|34565.6|36
1625306310000|2021-07-03 09:58:30|34706.3|34565.3|34689.2|34548.2|34706.3|34565.3|34688.2|34547.2|25
1625306320000|2021-07-03 09:58:40|34689.1|34548.1|34692.1|34551.1|34692.8|34551.8|34689.1|34548.1|32
1625306330000|2021-07-03 09:58:50|34691.7|34550.7|34695.7|34554.7|34696.6|34555.6|34691.5|34550.5|21
1625306340000|2021-07-03 09:59:00|34696.3|34555.3|34705.3|34564.3|34705.4|34564.4|34696.3|34555.3|28
1625306350000|2021-07-03 09:59:10|34705.2|34564.2|34707|34566|34707.9|34566.9|34705.2|34564.2|22
1625306360000|2021-07-03 09:59:20|34706.8|34565.8|34708.9|34567.9|34709.1|34568.1|34705.2|34564.2|25
1625306370000|2021-07-03 09:59:30|34709.1|34568.1|34709.6|34568.6|34711|34570|34708.8|34567.8|17
1625306380000|2021-07-03 09:59:40|34708.8|34567.8|34712.9|34571.9|34713.3|34572.3|34708.7|34567.7|29
1625306390000|2021-07-03 09:59:50|34712.8|34571.8|34710.6|34569.6|34712.8|34571.8|34709.5|34568.5|20
1625306400000|2021-07-03 10:00:00|34710.7|34569.7|34715.6|34574.6|34715.6|34574.6|34708|34567|29
1625306410000|2021-07-03 10:00:10|34714.9|34573.9|34733.2|34592.2|34735.1|34594.1|34714.9|34573.9|31
1625306420000|2021-07-03 10:00:20|34733.4|34592.4|34734|34593|34734|34593|34730.5|34589.5|28
1625306430000|2021-07-03 10:00:30|34734.1|34593.1|34734.2|34593.2|34737.1|34596.1|34734.1|34593.1|29
1625306440000|2021-07-03 10:00:40|34735.8|34594.8|34743|34602|34743|34602|34735.8|34594.8|30
1625306450000|2021-07-03 10:00:50|34742.9|34601.9|34747.6|34606.6|34748.9|34607.9|34742.9|34601.9|31
1625306460000|2021-07-03 10:01:00|34747.3|34606.3|34750.6|34609.6|34750.6|34609.6|34745.2|34604.2|32
1625306470000|2021-07-03 10:01:10|34750.2|34609.2|34754.7|34613.7|34755.1|34614.1|34750.2|34609.2|31
1625306480000|2021-07-03 10:01:20|34753.9|34612.9|34751.8|34610.8|34754.4|34613.4|34751.8|34610.8|22
1625306490000|2021-07-03 10:01:30|34750|34609|34723.7|34582.7|34750.1|34609.1|34723.7|34582.7|36
1625306500000|2021-07-03 10:01:40|34723.4|34582.4|34701.3|34560.3|34723.4|34582.4|34700.8|34559.8|34
1625306510000|2021-07-03 10:01:50|34701.5|34560.5|34690.9|34549.9|34704.2|34563.2|34690.9|34549.9|30
1625306520000|2021-07-03 10:02:00|34693.9|34552.9|34670|34529|34696|34555|34670|34529|37
1625306530000|2021-07-03 10:02:10|34669.7|34528.7|34661.6|34520.6|34669.7|34528.7|34658.9|34517.9|29
1625306540000|2021-07-03 10:02:20|34662.2|34521.2|34664.2|34523.2|34665.9|34524.9|34655.7|34514.7|32
1625306550000|2021-07-03 10:02:30|34664.3|34523.3|34672.1|34531.1|34672.9|34531.9|34663.5|34522.5|30
1625306560000|2021-07-03 10:02:40|34669.9|34528.9|34656.1|34515.1|34669.9|34528.9|34656.1|34515.1|28
1625306570000|2021-07-03 10:02:50|34656.2|34515.2|34659.7|34518.7|34659.7|34518.7|34655.3|34514.3|19
1625306580000|2021-07-03 10:03:00|34659.6|34518.6|34659.8|34518.8|34669.7|34528.7|34659.6|34518.6|32
1625306590000|2021-07-03 10:03:10|34659.7|34518.7|34648.9|34507.9|34659.7|34518.7|34648.9|34507.9|29
1625306600000|2021-07-03 10:03:20|34649.2|34508.2|34642.7|34501.7|34649.2|34508.2|34641.8|34500.8|26
1625306610000|2021-07-03 10:03:30|34642.5|34501.5|34643.5|34502.5|34644.7|34503.7|34637.5|34496.5|30
1625306620000|2021-07-03 10:03:40|34643.6|34502.6|34650.1|34509.1|34650.8|34509.8|34641.4|34500.4|28
1625306630000|2021-07-03 10:03:50|34650.5|34509.5|34649.8|34508.8|34650.5|34509.5|34649.4|34508.4|28
1625306640000|2021-07-03 10:04:00|34650.1|34509.1|34664.2|34523.2|34664.2|34523.2|34649.2|34508.2|35
1625306650000|2021-07-03 10:04:10|34663.4|34522.4|34658.7|34517.7|34667.7|34526.7|34658.3|34517.3|38
1625306660000|2021-07-03 10:04:20|34658.9|34517.9|34656.3|34515.3|34659|34518|34656.1|34515.1|24
1625306670000|2021-07-03 10:04:30|34656|34515|34643.4|34502.4|34656|34515|34642.7|34501.7|29
1625306680000|2021-07-03 10:04:40|34643.5|34502.5|34643.6|34502.6|34643.6|34502.6|34639.7|34498.7|36
1625306690000|2021-07-03 10:04:50|34643.3|34502.3|34644.9|34503.9|34645.2|34504.2|34639.7|34498.7|28
1625306700000|2021-07-03 10:05:00|34644.8|34503.8|34651|34510|34655.7|34514.7|34643.4|34502.4|36
1625306710000|2021-07-03 10:05:10|34650.4|34509.4|34660.2|34519.2|34660.7|34519.7|34650.4|34509.4|34
1625306720000|2021-07-03 10:05:20|34659.4|34518.4|34673.2|34532.2|34673.2|34532.2|34659.2|34518.2|26
1625306730000|2021-07-03 10:05:30|34673.3|34532.3|34660.7|34519.7|34676.9|34535.9|34659.8|34518.8|32
1625306740000|2021-07-03 10:05:40|34664.3|34523.3|34665.7|34524.7|34667.3|34526.3|34663.7|34522.7|34
1625306750000|2021-07-03 10:05:50|34666|34525|34668.9|34527.9|34672.8|34531.8|34664|34523|31
1625306760000|2021-07-03 10:06:00|34668.7|34527.7|34663.9|34522.9|34668.9|34527.9|34663.4|34522.4|30
1625306770000|2021-07-03 10:06:10|34663.8|34522.8|34660.8|34519.8|34663.9|34522.9|34659.9|34518.9|23
1625306780000|2021-07-03 10:06:20|34660.4|34519.4|34658.9|34517.9|34661.4|34520.4|34658.9|34517.9|26
1625306790000|2021-07-03 10:06:30|34659.1|34518.1|34665|34524|34665|34524|34658.8|34517.8|28
1625306800000|2021-07-03 10:06:40|34664.7|34523.7|34672.6|34531.6|34672.6|34531.6|34664.7|34523.7|26
1625306810000|2021-07-03 10:06:50|34671.7|34530.7|34671|34530|34672.6|34531.6|34669.9|34528.9|30
1625306820000|2021-07-03 10:07:00|34671.2|34530.2|34678|34537|34678|34537|34669.9|34528.9|30
1625306830000|2021-07-03 10:07:10|34678.1|34537.1|34714.7|34573.7|34715|34574|34676.9|34535.9|33
1625306840000|2021-07-03 10:07:20|34718.4|34577.4|34714.8|34573.8|34724|34583|34713.2|34572.2|29
1625306850000|2021-07-03 10:07:30|34713.9|34572.9|34708.6|34567.6|34713.9|34572.9|34707.9|34566.9|21
1625306860000|2021-07-03 10:07:40|34707.8|34566.8|34709.7|34568.7|34712.3|34571.3|34707.7|34566.7|28
1625306870000|2021-07-03 10:07:50|34710.3|34569.3|34708.9|34567.9|34712.7|34571.7|34707|34566|31
1625306880000|2021-07-03 10:08:00|34709.1|34568.1|34704.9|34563.9|34710.4|34569.4|34704.9|34563.9|26
1625306890000|2021-07-03 10:08:10|34704.1|34563.1|34704|34563|34704.7|34563.7|34703.7|34562.7|17
1625306900000|2021-07-03 10:08:20|34703.8|34562.8|34699.6|34558.6|34703.8|34562.8|34697.8|34556.8|29
1625306910000|2021-07-03 10:08:30|34699.4|34558.4|34698.2|34557.2|34699.6|34558.6|34696.2|34555.2|22
1625306920000|2021-07-03 10:08:40|34698.7|34557.7|34703.5|34562.5|34704.6|34563.6|34696.5|34555.5|31
1625306930000|2021-07-03 10:08:50|34704|34563|34699.3|34558.3|34704|34563|34697.5|34556.5|23
1625306940000|2021-07-03 10:09:00|34699.5|34558.5|34694.1|34553.1|34700|34559|34693.8|34552.8|22
1625306950000|2021-07-03 10:09:10|34695|34554|34695.7|34554.7|34695.8|34554.8|34694.3|34553.3|30
1625306960000|2021-07-03 10:09:20|34696|34555|34712.3|34571.3|34712.6|34571.6|34695.7|34554.7|32
1625306970000|2021-07-03 10:09:30|34711.6|34570.6|34705.6|34564.6|34712.5|34571.5|34705.6|34564.6|20
1625306980000|2021-07-03 10:09:40|34708.1|34567.1|34705.4|34564.4|34708.6|34567.6|34703.8|34562.8|33
1625306990000|2021-07-03 10:09:50|34706.4|34565.4|34709.5|34568.5|34714.2|34573.2|34706.2|34565.2|30
1625307000000|2021-07-03 10:10:00|34709.4|34568.4|34702|34561|34709.5|34568.5|34702|34561|23
1625307010000|2021-07-03 10:10:10|34700.2|34559.2|34694.1|34553.1|34700.4|34559.4|34694.1|34553.1|34
1625307020000|2021-07-03 10:10:20|34693.8|34552.8|34684|34543|34693.8|34552.8|34681.4|34540.4|23
1625307030000|2021-07-03 10:10:30|34682.4|34541.4|34680.4|34539.4|34682.9|34541.9|34680.2|34539.2|24
1625307040000|2021-07-03 10:10:40|34681.3|34540.3|34682.4|34541.4|34682.8|34541.8|34680.6|34539.6|12
1625307050000|2021-07-03 10:10:50|34682.5|34541.5|34676.1|34535.1|34687.4|34546.4|34673|34532|27
1625307060000|2021-07-03 10:11:00|34674.9|34533.9|34675.3|34534.3|34677.7|34536.7|34674.9|34533.9|23
1625307070000|2021-07-03 10:11:10|34675.2|34534.2|34673.2|34532.2|34675.9|34534.9|34671.6|34530.6|24
1625307080000|2021-07-03 10:11:20|34674.6|34533.6|34674.7|34533.7|34674.7|34533.7|34668.7|34527.7|24
1625307090000|2021-07-03 10:11:30|34677.4|34536.4|34679.4|34538.4|34679.4|34538.4|34675.3|34534.3|16
1625307100000|2021-07-03 10:11:40|34679.5|34538.5|34687.5|34546.5|34687.5|34546.5|34679.4|34538.4|29
1625307110000|2021-07-03 10:11:50|34688.5|34547.5|34678.5|34537.5|34689.8|34548.8|34677.6|34536.6|26
1625307120000|2021-07-03 10:12:00|34680|34539|34679.8|34538.8|34680.2|34539.2|34678.2|34537.2|28
1625307130000|2021-07-03 10:12:10|34679.5|34538.5|34709.5|34568.5|34710.4|34569.4|34679.3|34538.3|23
1625307140000|2021-07-03 10:12:20|34709.2|34568.2|34703.7|34562.7|34715.2|34574.2|34703.7|34562.7|22
1625307150000|2021-07-03 10:12:30|34704.2|34563.2|34704.5|34563.5|34704.5|34563.5|34700.2|34559.2|23
1625307160000|2021-07-03 10:12:40|34703.6|34562.6|34702.3|34561.3|34703.7|34562.7|34701.7|34560.7|26
1625307170000|2021-07-03 10:12:50|34702.4|34561.4|34674.4|34533.4|34711.7|34570.7|34673.7|34532.7|38
1625307180000|2021-07-03 10:13:00|34674.3|34533.3|34675.6|34534.6|34676.9|34535.9|34673|34532|27
1625307190000|2021-07-03 10:13:10|34675.7|34534.7|34676.3|34535.3|34677.7|34536.7|34675.6|34534.6|12
1625307200000|2021-07-03 10:13:20|34676.1|34535.1|34663.5|34522.5|34676.4|34535.4|34663.5|34522.5|28
1625307210000|2021-07-03 10:13:30|34662.8|34521.8|34662.6|34521.6|34663.4|34522.4|34662|34521|15
1625307220000|2021-07-03 10:13:40|34662.5|34521.5|34662.7|34521.7|34663.4|34522.4|34662.2|34521.2|12
1625307230000|2021-07-03 10:13:50|34663|34522|34672.3|34531.3|34672.8|34531.8|34662.3|34521.3|15
1625307240000|2021-07-03 10:14:00|34672.5|34531.5|34678.4|34537.4|34679.8|34538.8|34670.4|34529.4|32
1625307250000|2021-07-03 10:14:10|34677.5|34536.5|34679.4|34538.4|34679.8|34538.8|34677.2|34536.2|18
1625307260000|2021-07-03 10:14:20|34679.6|34538.6|34686.9|34545.9|34687.2|34546.2|34679.6|34538.6|21
1625307270000|2021-07-03 10:14:30|34687.1|34546.1|34687.5|34546.5|34688.9|34547.9|34686.4|34545.4|29
1625307280000|2021-07-03 10:14:40|34687.6|34546.6|34691.5|34550.5|34692.3|34551.3|34686|34545|28
1625307290000|2021-07-03 10:14:50|34691.4|34550.4|34689.7|34548.7|34697.7|34556.7|34689.7|34548.7|25
1625307300000|2021-07-03 10:15:00|34689.4|34548.4|34696.9|34555.9|34697.3|34556.3|34689.3|34548.3|32
1625307310000|2021-07-03 10:15:10|34697.5|34556.5|34692.3|34551.3|34700.1|34559.1|34692.3|34551.3|34
1625307320000|2021-07-03 10:15:20|34692.8|34551.8|34678.1|34537.1|34692.8|34551.8|34677.8|34536.8|35
1625307330000|2021-07-03 10:15:30|34678.2|34537.2|34674.4|34533.4|34678.2|34537.2|34671.9|34530.9|25
1625307340000|2021-07-03 10:15:40|34674.6|34533.6|34674.9|34533.9|34676.6|34535.6|34673.9|34532.9|26
1625307350000|2021-07-03 10:15:50|34675.1|34534.1|34665.8|34524.8|34675.1|34534.1|34665.8|34524.8|16
1625307360000|2021-07-03 10:16:00|34665.5|34524.5|34662.8|34521.8|34665.5|34524.5|34662.5|34521.5|12
1625307370000|2021-07-03 10:16:10|34653|34512|34646.2|34505.2|34660.2|34519.2|34646.1|34505.1|23
1625307380000|2021-07-03 10:16:20|34646.5|34505.5|34640.5|34499.5|34646.5|34505.5|34640.5|34499.5|20
1625307390000|2021-07-03 10:16:30|34640.8|34499.8|34640.7|34499.7|34645|34504|34640.6|34499.6|16
1625307400000|2021-07-03 10:16:40|34640.5|34499.5|34632.2|34491.2|34641.5|34500.5|34631.5|34490.5|26
1625307410000|2021-07-03 10:16:50|34629.5|34488.5|34627.6|34486.6|34632.3|34491.3|34626.9|34485.9|35
1625307420000|2021-07-03 10:17:00|34627.4|34486.4|34625|34484|34638|34497|34624.3|34483.3|34
1625307430000|2021-07-03 10:17:10|34623.5|34482.5|34623.1|34482.1|34625.7|34484.7|34621|34480|28
1625307440000|2021-07-03 10:17:20|34622.9|34481.9|34621.8|34480.8|34625.2|34484.2|34621.4|34480.4|33
1625307450000|2021-07-03 10:17:30|34621.4|34480.4|34620.8|34479.8|34621.4|34480.4|34620.2|34479.2|11
1625307460000|2021-07-03 10:17:40|34620.5|34479.5|34618.7|34477.7|34621.2|34480.2|34617.8|34476.8|28
1625307470000|2021-07-03 10:17:50|34618.4|34477.4|34615.5|34474.5|34618.4|34477.4|34615|34474|16
1625307480000|2021-07-03 10:18:00|34619.1|34478.1|34642.3|34501.3|34642.3|34501.3|34619.1|34478.1|32
1625307490000|2021-07-03 10:18:10|34641.6|34500.6|34635.6|34494.6|34641.6|34500.6|34633.8|34492.8|21
1625307500000|2021-07-03 10:18:20|34636|34495|34634.8|34493.8|34636|34495|34634.6|34493.6|18
1625307510000|2021-07-03 10:18:30|34634.6|34493.6|34640.2|34499.2|34640.2|34499.2|34633.7|34492.7|24
1625307520000|2021-07-03 10:18:40|34639.9|34498.9|34626|34485|34640|34499|34626|34485|30
1625307530000|2021-07-03 10:18:50|34622.1|34481.1|34614.7|34473.7|34623.3|34482.3|34614.7|34473.7|28
1625307540000|2021-07-03 10:19:00|34614.1|34473.1|34616.5|34475.5|34616.5|34475.5|34614.1|34473.1|16
1625307550000|2021-07-03 10:19:10|34616.6|34475.6|34617.5|34476.5|34618|34477|34616.5|34475.5|21
1625307560000|2021-07-03 10:19:20|34618|34477|34615|34474|34618.2|34477.2|34615|34474|24
1625307570000|2021-07-03 10:19:30|34616.2|34475.2|34626.2|34485.2|34628.6|34487.6|34615.1|34474.1|28
1625307580000|2021-07-03 10:19:40|34624.2|34483.2|34623.7|34482.7|34624.4|34483.4|34623.3|34482.3|18
1625307590000|2021-07-03 10:19:50|34624|34483|34622.6|34481.6|34624.1|34483.1|34622.6|34481.6|15
1625307600000|2021-07-03 10:20:00|34622.3|34481.3|34624.4|34483.4|34624.8|34483.8|34622.3|34481.3|25
1625307610000|2021-07-03 10:20:10|34624.1|34483.1|34641.8|34500.8|34643|34502|34623.8|34482.8|29
1625307620000|2021-07-03 10:20:20|34642.1|34501.1|34647|34506|34647|34506|34642.1|34501.1|16
1625307630000|2021-07-03 10:20:30|34647.2|34506.2|34645.6|34504.6|34650.8|34509.8|34645.5|34504.5|14
1625307640000|2021-07-03 10:20:40|34645.1|34504.1|34659|34518|34659|34518|34644.2|34503.2|30
1625307650000|2021-07-03 10:20:50|34658.9|34517.9|34660.8|34519.8|34660.8|34519.8|34655.1|34514.1|22
1625307660000|2021-07-03 10:21:00|34660|34519|34665.1|34524.1|34668.1|34527.1|34660|34519|31
1625307670000|2021-07-03 10:21:10|34665|34524|34674.5|34533.5|34674.5|34533.5|34664.9|34523.9|30
1625307680000|2021-07-03 10:21:20|34673.2|34532.2|34660.8|34519.8|34676|34535|34660.8|34519.8|25
1625307690000|2021-07-03 10:21:30|34660|34519|34645.5|34504.5|34660.6|34519.6|34645.2|34504.2|27
1625307700000|2021-07-03 10:21:40|34646.7|34505.7|34663.3|34522.3|34663.3|34522.3|34645.3|34504.3|34
1625307710000|2021-07-03 10:21:50|34662.7|34521.7|34655.4|34514.4|34663.4|34522.4|34655|34514|29
1625307720000|2021-07-03 10:22:00|34655.2|34514.2|34666.3|34525.3|34670.2|34529.2|34655.2|34514.2|30
1625307730000|2021-07-03 10:22:10|34666.4|34525.4|34656.6|34515.6|34666.4|34525.4|34654.8|34513.8|29
1625307740000|2021-07-03 10:22:20|34656.7|34515.7|34669.2|34528.2|34669.9|34528.9|34656.6|34515.6|23
1625307750000|2021-07-03 10:22:30|34668.9|34527.9|34659.4|34518.4|34670.6|34529.6|34659.4|34518.4|29
1625307760000|2021-07-03 10:22:40|34659.6|34518.6|34653.1|34512.1|34659.6|34518.6|34653.1|34512.1|23
1625307770000|2021-07-03 10:22:50|34651.8|34510.8|34654.9|34513.9|34654.9|34513.9|34651.8|34510.8|19
1625307780000|2021-07-03 10:23:00|34658.5|34517.5|34654.9|34513.9|34664.5|34523.5|34654.9|34513.9|39
1625307790000|2021-07-03 10:23:10|34655|34514|34669.1|34528.1|34669.1|34528.1|34654.7|34513.7|27
1625307800000|2021-07-03 10:23:20|34668.7|34527.7|34667.9|34526.9|34671.4|34530.4|34666.8|34525.8|29
1625307810000|2021-07-03 10:23:30|34667.7|34526.7|34649.2|34508.2|34668.1|34527.1|34649.2|34508.2|29
1625307820000|2021-07-03 10:23:40|34649.8|34508.8|34648.6|34507.6|34650.3|34509.3|34648.6|34507.6|29
1625307830000|2021-07-03 10:23:50|34648.4|34507.4|34651.1|34510.1|34652.8|34511.8|34648.4|34507.4|15
1625307840000|2021-07-03 10:24:00|34651.3|34510.3|34650.1|34509.1|34651.3|34510.3|34649.6|34508.6|11
1625307850000|2021-07-03 10:24:10|34650.4|34509.4|34660.7|34519.7|34660.7|34519.7|34650.4|34509.4|31
1625307860000|2021-07-03 10:24:20|34659|34518|34648.6|34507.6|34659.1|34518.1|34648.6|34507.6|27
1625307870000|2021-07-03 10:24:30|34649.2|34508.2|34650.5|34509.5|34656.9|34515.9|34649.2|34508.2|31
1625307880000|2021-07-03 10:24:40|34650.7|34509.7|34648.9|34507.9|34650.9|34509.9|34648.9|34507.9|13
1625307890000|2021-07-03 10:24:50|34647.9|34506.9|34640.6|34499.6|34648.3|34507.3|34640.4|34499.4|27
1625307900000|2021-07-03 10:25:00|34641.6|34500.6|34638.2|34497.2|34643.6|34502.6|34638.2|34497.2|32
1625307910000|2021-07-03 10:25:10|34638.3|34497.3|34638.4|34497.4|34639.3|34498.3|34636|34495|27
1625307920000|2021-07-03 10:25:20|34638.2|34497.2|34648.9|34507.9|34648.9|34507.9|34637.1|34496.1|23
1625307930000|2021-07-03 10:25:30|34649|34508|34638.5|34497.5|34652.3|34511.3|34638.5|34497.5|32
1625307940000|2021-07-03 10:25:40|34639.1|34498.1|34637.5|34496.5|34639.3|34498.3|34636.7|34495.7|27
1625307950000|2021-07-03 10:25:50|34637.4|34496.4|34635|34494|34639.7|34498.7|34635|34494|23
1625307960000|2021-07-03 10:26:00|34634.5|34493.5|34632.9|34491.9|34634.8|34493.8|34632.7|34491.7|22
1625307970000|2021-07-03 10:26:10|34632.7|34491.7|34621.5|34480.5|34632.9|34491.9|34621.5|34480.5|22
1625307980000|2021-07-03 10:26:20|34621.4|34480.4|34625.9|34484.9|34625.9|34484.9|34620.6|34479.6|24
1625307990000|2021-07-03 10:26:30|34625.6|34484.6|34619.3|34478.3|34625.6|34484.6|34617.3|34476.3|32
1625308000000|2021-07-03 10:26:40|34621.3|34480.3|34620.5|34479.5|34622|34481|34618.1|34477.1|31
1625308010000|2021-07-03 10:26:50|34620.7|34479.7|34623.1|34482.1|34625.9|34484.9|34620.5|34479.5|31
1625308020000|2021-07-03 10:27:00|34623.8|34482.8|34640.9|34499.9|34641.8|34500.8|34622.9|34481.9|37
1625308030000|2021-07-03 10:27:10|34640.5|34499.5|34640.7|34499.7|34649.9|34508.9|34640.5|34499.5|29
1625308040000|2021-07-03 10:27:20|34639.9|34498.9|34651.7|34510.7|34657.1|34516.1|34638.8|34497.8|37
1625308050000|2021-07-03 10:27:30|34652.7|34511.7|34653.2|34512.2|34657.7|34516.7|34652.5|34511.5|38
1625308060000|2021-07-03 10:27:40|34654.2|34513.2|34654.9|34513.9|34656.1|34515.1|34654|34513|28
1625308070000|2021-07-03 10:27:50|34655.3|34514.3|34659.4|34518.4|34662.3|34521.3|34654.1|34513.1|20
1625308080000|2021-07-03 10:28:00|34657.5|34516.5|34651.3|34510.3|34658.4|34517.4|34651.3|34510.3|24
1625308090000|2021-07-03 10:28:10|34651.6|34510.6|34652.9|34511.9|34653.2|34512.2|34651.6|34510.6|19
1625308100000|2021-07-03 10:28:20|34653.2|34512.2|34655.3|34514.3|34659.1|34518.1|34653.2|34512.2|25
1625308110000|2021-07-03 10:28:30|34655.2|34514.2|34659.7|34518.7|34662.3|34521.3|34655.2|34514.2|29
1625308120000|2021-07-03 10:28:40|34659.6|34518.6|34658.9|34517.9|34661.2|34520.2|34658.6|34517.6|28
1625308130000|2021-07-03 10:28:50|34659.3|34518.3|34681.1|34540.1|34681.1|34540.1|34659.3|34518.3|34
1625308140000|2021-07-03 10:29:00|34681|34540|34687.7|34546.7|34687.7|34546.7|34675|34534|36
1625308150000|2021-07-03 10:29:10|34688.1|34547.1|34693.8|34552.8|34697.9|34556.9|34687.2|34546.2|32
1625308160000|2021-07-03 10:29:20|34693.9|34552.9|34703.4|34562.4|34703.4|34562.4|34691.5|34550.5|28
1625308170000|2021-07-03 10:29:30|34703.3|34562.3|34716.9|34575.9|34716.9|34575.9|34702.7|34561.7|27
1625308180000|2021-07-03 10:29:40|34715.9|34574.9|34709.1|34568.1|34718.1|34577.1|34707.3|34566.3|26
1625308190000|2021-07-03 10:29:50|34709.8|34568.8|34702.5|34561.5|34711.7|34570.7|34702.4|34561.4|31
1625308200000|2021-07-03 10:30:00|34702.2|34561.2|34710|34569|34712.1|34571.1|34700.8|34559.8|27
1625308210000|2021-07-03 10:30:10|34709.8|34568.8|34714.6|34573.6|34719|34578|34709.8|34568.8|29
1625308220000|2021-07-03 10:30:20|34715|34574|34717.7|34576.7|34719.4|34578.4|34714.1|34573.1|20
1625308230000|2021-07-03 10:30:30|34716.9|34575.9|34725.2|34584.2|34725.4|34584.4|34716.9|34575.9|28
1625308240000|2021-07-03 10:30:40|34726.5|34585.5|34727|34586|34729.4|34588.4|34725.2|34584.2|26
1625308250000|2021-07-03 10:30:50|34726|34585|34714.5|34573.5|34726|34585|34714.2|34573.2|27
1625308260000|2021-07-03 10:31:00|34709.4|34568.4|34695.4|34554.4|34709.4|34568.4|34695.4|34554.4|28
1625308270000|2021-07-03 10:31:10|34693|34552|34700.7|34559.7|34700.7|34559.7|34689.5|34548.5|34
1625308280000|2021-07-03 10:31:20|34701.4|34560.4|34721.2|34580.2|34721.2|34580.2|34701.2|34560.2|32
1625308290000|2021-07-03 10:31:30|34722.7|34581.7|34724.9|34583.9|34724.9|34583.9|34719|34578|28
1625308300000|2021-07-03 10:31:40|34725.2|34584.2|34732.2|34591.2|34732.4|34591.4|34725.2|34584.2|31
1625308310000|2021-07-03 10:31:50|34731.7|34590.7|34737.6|34596.6|34737.6|34596.6|34731.2|34590.2|23
1625308320000|2021-07-03 10:32:00|34737.1|34596.1|34732.2|34591.2|34739|34598|34732.2|34591.2|28
1625308330000|2021-07-03 10:32:10|34732.3|34591.3|34724.2|34583.2|34732.7|34591.7|34721.1|34580.1|32
1625308340000|2021-07-03 10:32:20|34724.3|34583.3|34719.3|34578.3|34724.3|34583.3|34710.5|34569.5|32
1625308350000|2021-07-03 10:32:30|34721|34580|34728.8|34587.8|34729|34588|34721|34580|26
1625308360000|2021-07-03 10:32:40|34728.7|34587.7|34727.1|34586.1|34728.7|34587.7|34726|34585|27
1625308370000|2021-07-03 10:32:50|34726.8|34585.8|34732.6|34591.6|34732.9|34591.9|34726.5|34585.5|31
1625308380000|2021-07-03 10:33:00|34733.8|34592.8|34734.7|34593.7|34735.9|34594.9|34733|34592|30
1625308390000|2021-07-03 10:33:10|34734.4|34593.4|34720.4|34579.4|34735.4|34594.4|34720.2|34579.2|32
1625308400000|2021-07-03 10:33:20|34719.9|34578.9|34715.1|34574.1|34720.1|34579.1|34715.1|34574.1|29
1625308410000|2021-07-03 10:33:30|34714|34573|34713.3|34572.3|34714|34573|34710.2|34569.2|25
1625308420000|2021-07-03 10:33:40|34713.4|34572.4|34714|34573|34714.4|34573.4|34712.3|34571.3|17
1625308430000|2021-07-03 10:33:50|34713.7|34572.7|34713.9|34572.9|34715.1|34574.1|34711.3|34570.3|25
1625308440000|2021-07-03 10:34:00|34713.1|34572.1|34694.9|34553.9|34713.1|34572.1|34693.5|34552.5|26
1625308450000|2021-07-03 10:34:10|34695.8|34554.8|34705|34564|34705.2|34564.2|34694.6|34553.6|28
1625308460000|2021-07-03 10:34:20|34703.7|34562.7|34701.4|34560.4|34703.7|34562.7|34699|34558|20
1625308470000|2021-07-03 10:34:30|34701.3|34560.3|34701.3|34560.3|34701.3|34560.3|34700.5|34559.5|16
1625308480000|2021-07-03 10:34:40|34705.1|34564.1|34718.8|34577.8|34722|34581|34705.1|34564.1|30
1625308490000|2021-07-03 10:34:50|34721.1|34580.1|34725.8|34584.8|34728.7|34587.7|34719.5|34578.5|25
1625308500000|2021-07-03 10:35:00|34722.7|34581.7|34723.7|34582.7|34726.3|34585.3|34721.9|34580.9|26
1625308510000|2021-07-03 10:35:10|34724.8|34583.8|34731.6|34590.6|34731.6|34590.6|34724.8|34583.8|15
1625308520000|2021-07-03 10:35:20|34731.4|34590.4|34733.4|34592.4|34735|34594|34731.2|34590.2|26
1625308530000|2021-07-03 10:35:30|34733.9|34592.9|34730.9|34589.9|34733.9|34592.9|34728.9|34587.9|17
1625308540000|2021-07-03 10:35:40|34730.8|34589.8|34730.4|34589.4|34730.8|34589.8|34729.5|34588.5|9
1625308550000|2021-07-03 10:35:50|34729.7|34588.7|34725.8|34584.8|34729.7|34588.7|34725.6|34584.6|15
1625308560000|2021-07-03 10:36:00|34725.4|34584.4|34703|34562|34725.5|34584.5|34702.5|34561.5|30
1625308570000|2021-07-03 10:36:10|34703.7|34562.7|34700.4|34559.4|34706.3|34565.3|34693.2|34552.2|24
1625308580000|2021-07-03 10:36:20|34702.6|34561.6|34702.1|34561.1|34704.2|34563.2|34700.9|34559.9|25
1625308590000|2021-07-03 10:36:30|34702.7|34561.7|34694.5|34553.5|34703.5|34562.5|34694.5|34553.5|29
1625308600000|2021-07-03 10:36:40|34694.6|34553.6|34695.6|34554.6|34697|34556|34694|34553|20
1625308610000|2021-07-03 10:36:50|34696.6|34555.6|34709.9|34568.9|34711.8|34570.8|34696.6|34555.6|33
1625308620000|2021-07-03 10:37:00|34710|34569|34713.7|34572.7|34713.7|34572.7|34707.9|34566.9|30
1625308630000|2021-07-03 10:37:10|34713.8|34572.8|34709.2|34568.2|34719|34578|34708.3|34567.3|34
1625308640000|2021-07-03 10:37:20|34708.3|34567.3|34708.5|34567.5|34711.9|34570.9|34708|34567|27
1625308650000|2021-07-03 10:37:30|34708.6|34567.6|34709|34568|34709.2|34568.2|34708.4|34567.4|12
1625308660000|2021-07-03 10:37:40|34709.2|34568.2|34710.1|34569.1|34710.5|34569.5|34706.5|34565.5|27
1625308670000|2021-07-03 10:37:50|34709.9|34568.9|34724.3|34583.3|34724.3|34583.3|34708.9|34567.9|17
1625308680000|2021-07-03 10:38:00|34724.1|34583.1|34725.4|34584.4|34725.4|34584.4|34723.7|34582.7|10
1625308690000|2021-07-03 10:38:10|34726.6|34585.6|34726.2|34585.2|34726.8|34585.8|34726.2|34585.2|5
1625308700000|2021-07-03 10:38:20|34726.8|34585.8|34723.2|34582.2|34731.6|34590.6|34723.2|34582.2|17
1625308710000|2021-07-03 10:38:30|34722.8|34581.8|34710|34569|34722.8|34581.8|34709.1|34568.1|22
1625308720000|2021-07-03 10:38:40|34709.4|34568.4|34712.8|34571.8|34719.1|34578.1|34708.6|34567.6|34
1625308730000|2021-07-03 10:38:50|34713.1|34572.1|34709.1|34568.1|34713.3|34572.3|34706.7|34565.7|23
1625308740000|2021-07-03 10:39:00|34709.3|34568.3|34716.5|34575.5|34716.8|34575.8|34709.3|34568.3|20
1625308750000|2021-07-03 10:39:10|34715.4|34574.4|34712.3|34571.3|34716.4|34575.4|34712.3|34571.3|19
1625308760000|2021-07-03 10:39:20|34711.9|34570.9|34711.2|34570.2|34712.3|34571.3|34708.9|34567.9|22
1625308770000|2021-07-03 10:39:30|34711.3|34570.3|34705.4|34564.4|34711.4|34570.4|34705.3|34564.3|14
1625308780000|2021-07-03 10:39:40|34704.8|34563.8|34707.5|34566.5|34708.9|34567.9|34704.8|34563.8|20
1625308790000|2021-07-03 10:39:50|34707.1|34566.1|34707|34566|34708.4|34567.4|34705.5|34564.5|23
1625308800000|2021-07-03 10:40:00|34707.8|34566.8|34718.3|34577.3|34727.7|34586.7|34707.8|34566.8|36
1625308810000|2021-07-03 10:40:10|34717.4|34576.4|34714.4|34573.4|34717.4|34576.4|34714.1|34573.1|22
1625308820000|2021-07-03 10:40:20|34713.4|34572.4|34715.2|34574.2|34715.9|34574.9|34711.7|34570.7|25
1625308830000|2021-07-03 10:40:30|34715.5|34574.5|34723.9|34582.9|34725.7|34584.7|34715.2|34574.2|21
1625308840000|2021-07-03 10:40:40|34724.3|34583.3|34724.3|34583.3|34726.2|34585.2|34723.7|34582.7|26
1625308850000|2021-07-03 10:40:50|34724.5|34583.5|34724.1|34583.1|34726.6|34585.6|34724.1|34583.1|32
1625308860000|2021-07-03 10:41:00|34723.9|34582.9|34725.3|34584.3|34726.1|34585.1|34723.9|34582.9|18
1625308870000|2021-07-03 10:41:10|34727.9|34586.9|34734.2|34593.2|34735.9|34594.9|34727.4|34586.4|26
1625308880000|2021-07-03 10:41:20|34734|34593|34740.8|34599.8|34740.8|34599.8|34733.8|34592.8|27
1625308890000|2021-07-03 10:41:30|34741.3|34600.3|34740.7|34599.7|34743.9|34602.9|34737.5|34596.5|31
1625308900000|2021-07-03 10:41:40|34740.9|34599.9|34742.1|34601.1|34743.1|34602.1|34740|34599|20
1625308910000|2021-07-03 10:41:50|34741.5|34600.5|34743.6|34602.6|34743.6|34602.6|34737.2|34596.2|29
1625308920000|2021-07-03 10:42:00|34743.4|34602.4|34746.9|34605.9|34747.8|34606.8|34742.8|34601.8|30
1625308930000|2021-07-03 10:42:10|34746.2|34605.2|34745.8|34604.8|34757.7|34616.7|34745.6|34604.6|22
1625308940000|2021-07-03 10:42:20|34746|34605|34751|34610|34751.4|34610.4|34746|34605|11
1625308950000|2021-07-03 10:42:30|34750.8|34609.8|34741.7|34600.7|34751.5|34610.5|34740.7|34599.7|27
1625308960000|2021-07-03 10:42:40|34742.1|34601.1|34740.4|34599.4|34742.6|34601.6|34739.7|34598.7|19
1625308970000|2021-07-03 10:42:50|34740.5|34599.5|34743.6|34602.6|34744.8|34603.8|34740.4|34599.4|23
1625308980000|2021-07-03 10:43:00|34744.3|34603.3|34743|34602|34746|34605|34742.4|34601.4|22
1625308990000|2021-07-03 10:43:10|34742.4|34601.4|34753.9|34612.9|34753.9|34612.9|34739.1|34598.1|32
1625309000000|2021-07-03 10:43:20|34753|34612|34764.9|34623.9|34765.2|34624.2|34753|34612|32
1625309010000|2021-07-03 10:43:30|34765|34624|34761|34620|34765|34624|34759.6|34618.6|24
1625309020000|2021-07-03 10:43:40|34760.9|34619.9|34768.6|34627.6|34769.1|34628.1|34758.5|34617.5|30
1625309030000|2021-07-03 10:43:50|34767.1|34626.1|34763.4|34622.4|34767.1|34626.1|34763.3|34622.3|21
1625309040000|2021-07-03 10:44:00|34763.3|34622.3|34763.8|34622.8|34764.6|34623.6|34759.9|34618.9|26
1625309050000|2021-07-03 10:44:10|34762.8|34621.8|34765.9|34624.9|34767|34626|34762.8|34621.8|28
1625309060000|2021-07-03 10:44:20|34765.8|34624.8|34766.2|34625.2|34769.1|34628.1|34765.6|34624.6|19
1625309070000|2021-07-03 10:44:30|34765.6|34624.6|34766.2|34625.2|34767|34626|34765.6|34624.6|26
1625309080000|2021-07-03 10:44:40|34766.4|34625.4|34765.8|34624.8|34766.6|34625.6|34765.8|34624.8|14
1625309090000|2021-07-03 10:44:50|34766.2|34625.2|34769.8|34628.8|34770.4|34629.4|34766.2|34625.2|16
1625309100000|2021-07-03 10:45:00|34769.6|34628.6|34769.2|34628.2|34770.2|34629.2|34769.2|34628.2|11
1625309110000|2021-07-03 10:45:10|34769.5|34628.5|34769.9|34628.9|34770|34629|34769.2|34628.2|14
1625309120000|2021-07-03 10:45:20|34769.8|34628.8|34769.5|34628.5|34770.2|34629.2|34769.3|34628.3|22
1625309130000|2021-07-03 10:45:30|34769.6|34628.6|34770.1|34629.1|34779|34638|34769.6|34628.6|25
1625309140000|2021-07-03 10:45:40|34769.4|34628.4|34760.1|34619.1|34769.4|34628.4|34760.1|34619.1|22
1625309150000|2021-07-03 10:45:50|34760|34619|34743.4|34602.4|34762.1|34621.1|34743.4|34602.4|29
1625309160000|2021-07-03 10:46:00|34743.2|34602.2|34744.4|34603.4|34748.5|34607.5|34739.5|34598.5|37
1625309170000|2021-07-03 10:46:10|34744.6|34603.6|34725.5|34584.5|34745.2|34604.2|34725.4|34584.4|33
1625309180000|2021-07-03 10:46:20|34725.3|34584.3|34726.7|34585.7|34729.2|34588.2|34725.1|34584.1|29
1625309190000|2021-07-03 10:46:30|34726.6|34585.6|34723.8|34582.8|34727.9|34586.9|34723.2|34582.2|23
1625309200000|2021-07-03 10:46:40|34724|34583|34723.7|34582.7|34724.4|34583.4|34722.8|34581.8|23
1625309210000|2021-07-03 10:46:50|34723.8|34582.8|34721.8|34580.8|34724.1|34583.1|34719.8|34578.8|24
1625309220000|2021-07-03 10:47:00|34722.5|34581.5|34716.6|34575.6|34722.5|34581.5|34711.5|34570.5|34
1625309230000|2021-07-03 10:47:10|34718.4|34577.4|34711.4|34570.4|34718.5|34577.5|34710.3|34569.3|25
1625309240000|2021-07-03 10:47:20|34711.3|34570.3|34712|34571|34713.5|34572.5|34710.8|34569.8|31
1625309250000|2021-07-03 10:47:30|34712.5|34571.5|34712.7|34571.7|34717.3|34576.3|34712.5|34571.5|28
1625309260000|2021-07-03 10:47:40|34712.8|34571.8|34710.8|34569.8|34712.8|34571.8|34708.3|34567.3|32
1625309270000|2021-07-03 10:47:50|34710.9|34569.9|34707.4|34566.4|34711.2|34570.2|34707|34566|17
1625309280000|2021-07-03 10:48:00|34707.3|34566.3|34701.2|34560.2|34709.3|34568.3|34701.2|34560.2|37
1625309290000|2021-07-03 10:48:10|34701.4|34560.4|34703.5|34562.5|34703.6|34562.6|34701.4|34560.4|35
1625309300000|2021-07-03 10:48:20|34702.9|34561.9|34704.7|34563.7|34704.7|34563.7|34702|34561|27
1625309310000|2021-07-03 10:48:30|34704.8|34563.8|34706.8|34565.8|34710.3|34569.3|34704.8|34563.8|27
1625309320000|2021-07-03 10:48:40|34707.3|34566.3|34701.8|34560.8|34708.7|34567.7|34701.8|34560.8|24
1625309330000|2021-07-03 10:48:50|34702.4|34561.4|34699.1|34558.1|34702.5|34561.5|34698.7|34557.7|29
1625309340000|2021-07-03 10:49:00|34698.6|34557.6|34704.3|34563.3|34704.3|34563.3|34698.6|34557.6|32
1625309350000|2021-07-03 10:49:10|34704.5|34563.5|34703.8|34562.8|34706.2|34565.2|34702.8|34561.8|30
1625309360000|2021-07-03 10:49:20|34697.1|34556.1|34696.7|34555.7|34698.6|34557.6|34696.6|34555.6|21
1625309370000|2021-07-03 10:49:30|34695.9|34554.9|34696.3|34555.3|34698.1|34557.1|34695.7|34554.7|17
1625309380000|2021-07-03 10:49:40|34696.1|34555.1|34695.6|34554.6|34697.4|34556.4|34695.6|34554.6|14
1625309390000|2021-07-03 10:49:50|34695.9|34554.9|34688.9|34547.9|34696|34555|34688.5|34547.5|24
1625309400000|2021-07-03 10:50:00|34689.8|34548.8|34681.7|34540.7|34690.2|34549.2|34680.4|34539.4|25
1625309410000|2021-07-03 10:50:10|34682.6|34541.6|34688.3|34547.3|34689.3|34548.3|34682.6|34541.6|31
1625309420000|2021-07-03 10:50:20|34688.7|34547.7|34686.7|34545.7|34693.5|34552.5|34681.5|34540.5|34
1625309430000|2021-07-03 10:50:30|34687.5|34546.5|34681.7|34540.7|34687.5|34546.5|34680.4|34539.4|30
1625309440000|2021-07-03 10:50:40|34681.8|34540.8|34686.1|34545.1|34686.4|34545.4|34681.2|34540.2|29
1625309450000|2021-07-03 10:50:50|34686.2|34545.2|34686.1|34545.1|34686.2|34545.2|34682.3|34541.3|31
1625309460000|2021-07-03 10:51:00|34686|34545|34686.6|34545.6|34687.3|34546.3|34684.5|34543.5|30
1625309470000|2021-07-03 10:51:10|34686.3|34545.3|34692.5|34551.5|34695.3|34554.3|34685.4|34544.4|36
1625309480000|2021-07-03 10:51:20|34692.3|34551.3|34694.6|34553.6|34694.8|34553.8|34691.7|34550.7|26
1625309490000|2021-07-03 10:51:30|34696|34555|34696.2|34555.2|34697.1|34556.1|34695.3|34554.3|24
1625309500000|2021-07-03 10:51:40|34696.7|34555.7|34699.1|34558.1|34707.2|34566.2|34696.7|34555.7|29
1625309510000|2021-07-03 10:51:50|34696.8|34555.8|34699.1|34558.1|34699.1|34558.1|34696.1|34555.1|26
1625309520000|2021-07-03 10:52:00|34699.6|34558.6|34704.9|34563.9|34705.1|34564.1|34698.8|34557.8|29
1625309530000|2021-07-03 10:52:10|34705|34564|34705.1|34564.1|34705.9|34564.9|34704.8|34563.8|18
1625309540000|2021-07-03 10:52:20|34704.9|34563.9|34705.2|34564.2|34706.6|34565.6|34704.9|34563.9|21
1625309550000|2021-07-03 10:52:30|34704.8|34563.8|34703.9|34562.9|34705.5|34564.5|34703.7|34562.7|16
1625309560000|2021-07-03 10:52:40|34703.7|34562.7|34704.2|34563.2|34704.6|34563.6|34703.7|34562.7|12
1625309570000|2021-07-03 10:52:50|34704.3|34563.3|34706.1|34565.1|34706.8|34565.8|34704.3|34563.3|11
1625309580000|2021-07-03 10:53:00|34705.6|34564.6|34705.7|34564.7|34709.4|34568.4|34704.7|34563.7|25
1625309590000|2021-07-03 10:53:10|34705.9|34564.9|34707|34566|34709.5|34568.5|34705.6|34564.6|18
1625309600000|2021-07-03 10:53:20|34706.1|34565.1|34702.1|34561.1|34707.6|34566.6|34702.1|34561.1|19
1625309610000|2021-07-03 10:53:30|34701.6|34560.6|34706.8|34565.8|34706.8|34565.8|34699.3|34558.3|20
1625309620000|2021-07-03 10:53:40|34705.8|34564.8|34705.6|34564.6|34707.1|34566.1|34705.5|34564.5|23
1625309630000|2021-07-03 10:53:50|34704.3|34563.3|34691.7|34550.7|34705.7|34564.7|34691.7|34550.7|22
1625309640000|2021-07-03 10:54:00|34692.7|34551.7|34692.8|34551.8|34698.6|34557.6|34689.5|34548.5|32
1625309650000|2021-07-03 10:54:10|34691.6|34550.6|34687.6|34546.6|34691.6|34550.6|34686.7|34545.7|26
1625309660000|2021-07-03 10:54:20|34688.1|34547.1|34684|34543|34688.1|34547.1|34681.5|34540.5|18
1625309670000|2021-07-03 10:54:30|34683.9|34542.9|34694.7|34553.7|34694.8|34553.8|34683.2|34542.2|28
1625309680000|2021-07-03 10:54:40|34694.6|34553.6|34707.8|34566.8|34707.8|34566.8|34694.1|34553.1|29
1625309690000|2021-07-03 10:54:50|34707.7|34566.7|34699.6|34558.6|34707.7|34566.7|34697.8|34556.8|31
1625309700000|2021-07-03 10:55:00|34699.7|34558.7|34701.5|34560.5|34701.8|34560.8|34699.5|34558.5|21
1625309710000|2021-07-03 10:55:10|34701.9|34560.9|34699.4|34558.4|34701.9|34560.9|34699.4|34558.4|5
1625309720000|2021-07-03 10:55:20|34700.4|34559.4|34699.7|34558.7|34700.4|34559.4|34699.5|34558.5|4
1625309730000|2021-07-03 10:55:30|34699.9|34558.9|34700.4|34559.4|34700.4|34559.4|34699.8|34558.8|4
1625309740000|2021-07-03 10:55:40|34700.3|34559.3|34689.4|34548.4|34700.3|34559.3|34689.4|34548.4|9
1625309750000|2021-07-03 10:55:50|34688.7|34547.7|34681.3|34540.3|34688.7|34547.7|34680.9|34539.9|31
1625309760000|2021-07-03 10:56:00|34681|34540|34679.9|34538.9|34681.4|34540.4|34679.4|34538.4|20
1625309770000|2021-07-03 10:56:10|34681.4|34540.4|34679.9|34538.9|34682.9|34541.9|34679.8|34538.8|17
1625309780000|2021-07-03 10:56:20|34680|34539|34674.2|34533.2|34680.1|34539.1|34674.2|34533.2|21
1625309790000|2021-07-03 10:56:30|34674.4|34533.4|34675.1|34534.1|34675.1|34534.1|34673.1|34532.1|19
1625309800000|2021-07-03 10:56:40|34671.6|34530.6|34673.2|34532.2|34673.2|34532.2|34664.7|34523.7|26
1625309810000|2021-07-03 10:56:50|34673.3|34532.3|34673.7|34532.7|34674.3|34533.3|34671.5|34530.5|19
1625309820000|2021-07-03 10:57:00|34673.5|34532.5|34672.2|34531.2|34673.7|34532.7|34671.2|34530.2|16
1625309830000|2021-07-03 10:57:10|34671.6|34530.6|34671|34530|34672|34531|34666.1|34525.1|21
1625309840000|2021-07-03 10:57:20|34670.9|34529.9|34672.2|34531.2|34672.4|34531.4|34666.9|34525.9|21
1625309850000|2021-07-03 10:57:30|34672.7|34531.7|34679|34538|34679|34538|34672.3|34531.3|14
1625309860000|2021-07-03 10:57:40|34680.7|34539.7|34693.3|34552.3|34694.4|34553.4|34679.4|34538.4|26
1625309870000|2021-07-03 10:57:50|34693.8|34552.8|34693.7|34552.7|34695.3|34554.3|34692.8|34551.8|25
1625309880000|2021-07-03 10:58:00|34693.1|34552.1|34688.3|34547.3|34693.6|34552.6|34688.1|34547.1|21
1625309890000|2021-07-03 10:58:10|34688.1|34547.1|34683.4|34542.4|34690.4|34549.4|34682.5|34541.5|34
1625309900000|2021-07-03 10:58:20|34682.9|34541.9|34672.2|34531.2|34685.4|34544.4|34671.5|34530.5|34
1625309910000|2021-07-03 10:58:30|34671.8|34530.8|34675.2|34534.2|34675.4|34534.4|34671.4|34530.4|28
1625309920000|2021-07-03 10:58:40|34674.1|34533.1|34674.5|34533.5|34675.6|34534.6|34673.5|34532.5|24
1625309930000|2021-07-03 10:58:50|34674.3|34533.3|34674.8|34533.8|34677.7|34536.7|34674.3|34533.3|29
1625309940000|2021-07-03 10:59:00|34675|34534|34676.1|34535.1|34676.4|34535.4|34674.5|34533.5|27
1625309950000|2021-07-03 10:59:10|34676.2|34535.2|34675.8|34534.8|34676.8|34535.8|34675.7|34534.7|23
1625309960000|2021-07-03 10:59:20|34676.6|34535.6|34675.7|34534.7|34677.8|34536.8|34675.5|34534.5|28
1625309970000|2021-07-03 10:59:30|34676.4|34535.4|34677.1|34536.1|34677.4|34536.4|34675.8|34534.8|22
1625309980000|2021-07-03 10:59:40|34678.1|34537.1|34680.3|34539.3|34680.8|34539.8|34676.8|34535.8|23
1625309990000|2021-07-03 10:59:50|34680.5|34539.5|34682.2|34541.2|34683.6|34542.6|34680.5|34539.5|22
1625310000000|2021-07-03 11:00:00|34682.9|34541.9|34685.6|34544.6|34696.8|34555.8|34682.9|34541.9|30
1625310010000|2021-07-03 11:00:10|34686|34545|34693.1|34552.1|34695.2|34554.2|34684.8|34543.8|34
1625310020000|2021-07-03 11:00:20|34692.8|34551.8|34682.2|34541.2|34692.8|34551.8|34682|34541|35
1625310030000|2021-07-03 11:00:30|34680.3|34539.3|34676.7|34535.7|34680.3|34539.3|34676.7|34535.7|23
1625310040000|2021-07-03 11:00:40|34676.6|34535.6|34675.2|34534.2|34678.4|34537.4|34672.2|34531.2|26
1625310050000|2021-07-03 11:00:50|34674.5|34533.5|34673.2|34532.2|34674.5|34533.5|34672.7|34531.7|21
1625310060000|2021-07-03 11:01:00|34673.1|34532.1|34672.6|34531.6|34673.2|34532.2|34672.6|34531.6|10
1625310070000|2021-07-03 11:01:10|34672.5|34531.5|34669.7|34528.7|34672.5|34531.5|34669|34528|9
1625310080000|2021-07-03 11:01:20|34669.8|34528.8|34668.5|34527.5|34669.9|34528.9|34667|34526|21
1625310090000|2021-07-03 11:01:30|34668.4|34527.4|34667.2|34526.2|34668.7|34527.7|34666.8|34525.8|12
1625310100000|2021-07-03 11:01:40|34667.1|34526.1|34665|34524|34667.2|34526.2|34664.2|34523.2|16
1625310110000|2021-07-03 11:01:50|34664.6|34523.6|34654.7|34513.7|34665.1|34524.1|34654.5|34513.5|23
1625310120000|2021-07-03 11:02:00|34654.4|34513.4|34652.4|34511.4|34654.6|34513.6|34651.7|34510.7|27
1625310130000|2021-07-03 11:02:10|34652.1|34511.1|34645.1|34504.1|34652.3|34511.3|34645.1|34504.1|27
1625310140000|2021-07-03 11:02:20|34645|34504|34648.2|34507.2|34648.2|34507.2|34644.5|34503.5|14
1625310150000|2021-07-03 11:02:30|34647.8|34506.8|34647.8|34506.8|34647.8|34506.8|34644.6|34503.6|24
1625310160000|2021-07-03 11:02:40|34647.9|34506.9|34658.1|34517.1|34658.1|34517.1|34647.2|34506.2|32
1625310170000|2021-07-03 11:02:50|34658|34517|34647.6|34506.6|34658.4|34517.4|34647.5|34506.5|31
1625310180000|2021-07-03 11:03:00|34647.5|34506.5|34640.8|34499.8|34649.1|34508.1|34640.2|34499.2|28
1625310190000|2021-07-03 11:03:10|34640.7|34499.7|34639.1|34498.1|34640.9|34499.9|34638.5|34497.5|22
1625310200000|2021-07-03 11:03:20|34638.7|34497.7|34633.6|34492.6|34638.7|34497.7|34633.4|34492.4|19
1625310210000|2021-07-03 11:03:30|34633.7|34492.7|34617.5|34476.5|34633.7|34492.7|34617|34476|32
1625310220000|2021-07-03 11:03:40|34617.6|34476.6|34622.3|34481.3|34624.6|34483.6|34617.5|34476.5|26
1625310230000|2021-07-03 11:03:50|34622.1|34481.1|34623|34482|34623|34482|34621.8|34480.8|24
1625310240000|2021-07-03 11:04:00|34623.1|34482.1|34617.4|34476.4|34625.3|34484.3|34617.1|34476.1|29
1625310250000|2021-07-03 11:04:10|34617.2|34476.2|34618.1|34477.1|34618.4|34477.4|34616.9|34475.9|26
1625310260000|2021-07-03 11:04:20|34618.4|34477.4|34626.9|34485.9|34627.4|34486.4|34618.4|34477.4|29
1625310270000|2021-07-03 11:04:30|34627|34486|34625.4|34484.4|34628.2|34487.2|34625.4|34484.4|23
1625310280000|2021-07-03 11:04:40|34625.6|34484.6|34628.6|34487.6|34630.2|34489.2|34625.2|34484.2|27
1625310290000|2021-07-03 11:04:50|34628.3|34487.3|34627.3|34486.3|34629.7|34488.7|34625.1|34484.1|29
1625310300000|2021-07-03 11:05:00|34627.6|34486.6|34626.6|34485.6|34627.6|34486.6|34623.5|34482.5|29
1625310310000|2021-07-03 11:05:10|34626.2|34485.2|34617.7|34476.7|34626.2|34485.2|34615.4|34474.4|34
1625310320000|2021-07-03 11:05:20|34617.2|34476.2|34617.5|34476.5|34617.8|34476.8|34616.9|34475.9|16
1625310330000|2021-07-03 11:05:30|34617.4|34476.4|34615.7|34474.7|34617.4|34476.4|34615|34474|13
1625310340000|2021-07-03 11:05:40|34615.1|34474.1|34622.6|34481.6|34625.6|34484.6|34614.8|34473.8|21
1625310350000|2021-07-03 11:05:50|34622.4|34481.4|34627.3|34486.3|34627.3|34486.3|34622.4|34481.4|21
1625310360000|2021-07-03 11:06:00|34627.5|34486.5|34646.3|34505.3|34646.6|34505.6|34627.5|34486.5|36
1625310370000|2021-07-03 11:06:10|34646.4|34505.4|34646.6|34505.6|34658.2|34517.2|34646.4|34505.4|32
1625310380000|2021-07-03 11:06:20|34646.9|34505.9|34645.6|34504.6|34647.8|34506.8|34645.6|34504.6|26
1625310390000|2021-07-03 11:06:30|34645.5|34504.5|34658.4|34517.4|34659.1|34518.1|34645.3|34504.3|26
1625310400000|2021-07-03 11:06:40|34656.6|34515.6|34655.8|34514.8|34657.2|34516.2|34652.7|34511.7|23
1625310410000|2021-07-03 11:06:50|34655.5|34514.5|34653.5|34512.5|34655.6|34514.6|34651.6|34510.6|17
1625310420000|2021-07-03 11:07:00|34653.9|34512.9|34660|34519|34660.2|34519.2|34653.9|34512.9|18
1625310430000|2021-07-03 11:07:10|34660.3|34519.3|34663.6|34522.6|34664.3|34523.3|34660.3|34519.3|19
1625310440000|2021-07-03 11:07:20|34663.8|34522.8|34665.1|34524.1|34666|34525|34663.7|34522.7|10
1625310450000|2021-07-03 11:07:30|34663.4|34522.4|34667.8|34526.8|34667.8|34526.8|34661.9|34520.9|21
1625310460000|2021-07-03 11:07:40|34668.2|34527.2|34662.5|34521.5|34668.2|34527.2|34662.5|34521.5|12
1625310470000|2021-07-03 11:07:50|34662.6|34521.6|34661.1|34520.1|34662.8|34521.8|34661.1|34520.1|17
1625310480000|2021-07-03 11:08:00|34661.3|34520.3|34659.8|34518.8|34661.8|34520.8|34658.7|34517.7|25
1625310490000|2021-07-03 11:08:10|34660|34519|34661|34520|34661.3|34520.3|34659|34518|15
1625310500000|2021-07-03 11:08:20|34660.8|34519.8|34660.6|34519.6|34661.1|34520.1|34660.6|34519.6|11
1625310510000|2021-07-03 11:08:30|34660.2|34519.2|34652|34511|34660.2|34519.2|34651.6|34510.6|20
1625310520000|2021-07-03 11:08:40|34651.7|34510.7|34652|34511|34653.5|34512.5|34651.7|34510.7|14
1625310530000|2021-07-03 11:08:50|34651.8|34510.8|34651|34510|34652.5|34511.5|34650.6|34509.6|22
1625310540000|2021-07-03 11:09:00|34651.1|34510.1|34641.6|34500.6|34651.8|34510.8|34641.1|34500.1|15
1625310550000|2021-07-03 11:09:10|34641.7|34500.7|34639.3|34498.3|34641.9|34500.9|34639.3|34498.3|27
1625310560000|2021-07-03 11:09:20|34639.6|34498.6|34648.8|34507.8|34648.8|34507.8|34639.3|34498.3|26
1625310570000|2021-07-03 11:09:30|34650.2|34509.2|34645.3|34504.3|34650.3|34509.3|34645.3|34504.3|17
1625310580000|2021-07-03 11:09:40|34644.9|34503.9|34643.7|34502.7|34648.2|34507.2|34643.7|34502.7|17
1625310590000|2021-07-03 11:09:50|34643.6|34502.6|34644.5|34503.5|34644.7|34503.7|34643.6|34502.6|11
1625310600000|2021-07-03 11:10:00|34644.9|34503.9|34655.8|34514.8|34656.5|34515.5|34644.5|34503.5|27
1625310610000|2021-07-03 11:10:10|34658.3|34517.3|34656.1|34515.1|34658.5|34517.5|34656|34515|22
1625310620000|2021-07-03 11:10:20|34657.4|34516.4|34660|34519|34660.1|34519.1|34657.4|34516.4|12
1625310630000|2021-07-03 11:10:30|34659.1|34518.1|34660.8|34519.8|34660.8|34519.8|34658.3|34517.3|24
1625310640000|2021-07-03 11:10:40|34660.2|34519.2|34659|34518|34660.5|34519.5|34658.8|34517.8|23
1625310650000|2021-07-03 11:10:50|34658.9|34517.9|34654.8|34513.8|34658.9|34517.9|34654.8|34513.8|21
1625310660000|2021-07-03 11:11:00|34655|34514|34654.7|34513.7|34655.2|34514.2|34654.6|34513.6|12
1625310670000|2021-07-03 11:11:10|34654.6|34513.6|34648.3|34507.3|34654.7|34513.7|34646.5|34505.5|31
1625310680000|2021-07-03 11:11:20|34648.2|34507.2|34648.5|34507.5|34650.1|34509.1|34644|34503|23
1625310690000|2021-07-03 11:11:30|34647.9|34506.9|34645.7|34504.7|34648.3|34507.3|34645.7|34504.7|16
1625310700000|2021-07-03 11:11:40|34646|34505|34648.1|34507.1|34648.5|34507.5|34645.2|34504.2|25
1625310710000|2021-07-03 11:11:50|34648.7|34507.7|34645.1|34504.1|34648.7|34507.7|34644.9|34503.9|24
1625310720000|2021-07-03 11:12:00|34644.6|34503.6|34645.1|34504.1|34646.2|34505.2|34643.8|34502.8|25
1625310730000|2021-07-03 11:12:10|34644.1|34503.1|34643.1|34502.1|34644.6|34503.6|34643.1|34502.1|14
1625310740000|2021-07-03 11:12:20|34642.5|34501.5|34644.7|34503.7|34644.7|34503.7|34642.5|34501.5|9
1625310750000|2021-07-03 11:12:30|34644.8|34503.8|34644.2|34503.2|34644.9|34503.9|34644.2|34503.2|9
1625310760000|2021-07-03 11:12:40|34643.9|34502.9|34643.3|34502.3|34644.5|34503.5|34643.3|34502.3|27
1625310770000|2021-07-03 11:12:50|34643.2|34502.2|34641|34500|34643.2|34502.2|34641|34500|17
1625310780000|2021-07-03 11:13:00|34641.3|34500.3|34655.3|34514.3|34655.9|34514.9|34640.7|34499.7|23
1625310790000|2021-07-03 11:13:10|34655|34514|34655.7|34514.7|34655.7|34514.7|34654.6|34513.6|12
1625310800000|2021-07-03 11:13:20|34655.6|34514.6|34661.2|34520.2|34662.1|34521.1|34655.3|34514.3|15
1625310810000|2021-07-03 11:13:30|34660.1|34519.1|34658.5|34517.5|34660.1|34519.1|34657.5|34516.5|18
1625310820000|2021-07-03 11:13:40|34658.7|34517.7|34662.8|34521.8|34663.6|34522.6|34658.7|34517.7|20
1625310830000|2021-07-03 11:13:50|34662.7|34521.7|34655|34514|34662.7|34521.7|34654.1|34513.1|14
1625310840000|2021-07-03 11:14:00|34654.6|34513.6|34664.4|34523.4|34664.6|34523.6|34653.8|34512.8|34
1625310850000|2021-07-03 11:14:10|34663.8|34522.8|34665.5|34524.5|34666.8|34525.8|34663.8|34522.8|23
1625310860000|2021-07-03 11:14:20|34665.6|34524.6|34665.1|34524.1|34665.6|34524.6|34662.2|34521.2|21
1625310870000|2021-07-03 11:14:30|34665.3|34524.3|34666.5|34525.5|34666.7|34525.7|34664.5|34523.5|17
1625310880000|2021-07-03 11:14:40|34666.4|34525.4|34677.2|34536.2|34677.6|34536.6|34665.8|34524.8|29
1625310890000|2021-07-03 11:14:50|34676.9|34535.9|34677.2|34536.2|34677.4|34536.4|34676.4|34535.4|19
1625310900000|2021-07-03 11:15:00|34677.3|34536.3|34681.6|34540.6|34681.8|34540.8|34676.9|34535.9|24
1625310910000|2021-07-03 11:15:10|34681.8|34540.8|34682.5|34541.5|34685.4|34544.4|34681.1|34540.1|29
1625310920000|2021-07-03 11:15:20|34683.3|34542.3|34688|34547|34688|34547|34679.9|34538.9|28
1625310930000|2021-07-03 11:15:30|34688.8|34547.8|34689.1|34548.1|34689.1|34548.1|34688.3|34547.3|5
1625310940000|2021-07-03 11:15:40|34688.8|34547.8|34688.7|34547.7|34688.8|34547.8|34686.1|34545.1|8
1625310950000|2021-07-03 11:15:50|34688.8|34547.8|34691.7|34550.7|34692|34551|34688.5|34547.5|18
1625310960000|2021-07-03 11:16:00|34694|34553|34688.7|34547.7|34697.2|34556.2|34687.4|34546.4|26
1625310970000|2021-07-03 11:16:10|34688.6|34547.6|34693.6|34552.6|34694.2|34553.2|34688.6|34547.6|21
1625310980000|2021-07-03 11:16:20|34692.7|34551.7|34682.8|34541.8|34693|34552|34682.8|34541.8|28
1625310990000|2021-07-03 11:16:30|34683.1|34542.1|34679.8|34538.8|34683.1|34542.1|34679.2|34538.2|23
1625311000000|2021-07-03 11:16:40|34680|34539|34678.2|34537.2|34680.8|34539.8|34677.9|34536.9|26
1625311010000|2021-07-03 11:16:50|34678.3|34537.3|34679|34538|34679.8|34538.8|34678.3|34537.3|25
1625311020000|2021-07-03 11:17:00|34678.2|34537.2|34676.3|34535.3|34678.8|34537.8|34675.6|34534.6|24
1625311030000|2021-07-03 11:17:10|34676.8|34535.8|34670.1|34529.1|34677.3|34536.3|34670.1|34529.1|26
1625311040000|2021-07-03 11:17:20|34669.6|34528.6|34668.2|34527.2|34671.3|34530.3|34666.5|34525.5|28
1625311050000|2021-07-03 11:17:30|34668.9|34527.9|34659.1|34518.1|34668.9|34527.9|34659.1|34518.1|23
1625311060000|2021-07-03 11:17:40|34659.3|34518.3|34634.4|34493.4|34659.4|34518.4|34634.2|34493.2|31
1625311070000|2021-07-03 11:17:50|34636.5|34495.5|34618.8|34477.8|34637.5|34496.5|34618.8|34477.8|34
1625311080000|2021-07-03 11:18:00|34619|34478|34618.2|34477.2|34620.5|34479.5|34618.2|34477.2|16
1625311090000|2021-07-03 11:18:10|34618.8|34477.8|34615.1|34474.1|34619.1|34478.1|34614.1|34473.1|20
1625311100000|2021-07-03 11:18:20|34615|34474|34612|34471|34615|34474|34611.5|34470.5|20
1625311110000|2021-07-03 11:18:30|34611.3|34470.3|34613.7|34472.7|34614|34473|34611.1|34470.1|20
1625311120000|2021-07-03 11:18:40|34613.8|34472.8|34613.1|34472.1|34614.1|34473.1|34612.7|34471.7|21
1625311130000|2021-07-03 11:18:50|34613.4|34472.4|34602.5|34461.5|34613.4|34472.4|34602.5|34461.5|35
1625311140000|2021-07-03 11:19:00|34597.1|34456.1|34587.6|34446.6|34598.4|34457.4|34586.8|34445.8|37
1625311150000|2021-07-03 11:19:10|34587.5|34446.5|34570.2|34429.2|34589|34448|34570.2|34429.2|38
1625311160000|2021-07-03 11:19:20|34569.2|34428.2|34573|34432|34578.5|34437.5|34567.1|34426.1|39
1625311170000|2021-07-03 11:19:30|34573.9|34432.9|34576.1|34435.1|34578.9|34437.9|34572.7|34431.7|34
1625311180000|2021-07-03 11:19:40|34576|34435|34576.7|34435.7|34579.6|34438.6|34575.1|34434.1|36
1625311190000|2021-07-03 11:19:50|34578|34437|34574.4|34433.4|34578|34437|34574.4|34433.4|26
1625311200000|2021-07-03 11:20:00|34576|34435|34589.6|34448.6|34590.4|34449.4|34575.1|34434.1|32
1625311210000|2021-07-03 11:20:10|34589.9|34448.9|34597.1|34456.1|34597.2|34456.2|34587.8|34446.8|37
1625311220000|2021-07-03 11:20:20|34596.9|34455.9|34601.2|34460.2|34603.4|34462.4|34596.2|34455.2|30
1625311230000|2021-07-03 11:20:30|34601|34460|34601.3|34460.3|34602.5|34461.5|34599.2|34458.2|28
1625311240000|2021-07-03 11:20:40|34601.4|34460.4|34602.1|34461.1|34602.2|34461.2|34601|34460|15
1625311250000|2021-07-03 11:20:50|34603|34462|34585.1|34444.1|34603.2|34462.2|34585.1|34444.1|11
1625311260000|2021-07-03 11:21:00|34583.8|34442.8|34578.3|34437.3|34584.6|34443.6|34578.3|34437.3|28
1625311270000|2021-07-03 11:21:10|34577.7|34436.7|34568.1|34427.1|34577.8|34436.8|34568.1|34427.1|30
1625311280000|2021-07-03 11:21:20|34565|34424|34565.9|34424.9|34567.2|34426.2|34563.8|34422.8|31
1625311290000|2021-07-03 11:21:30|34565.8|34424.8|34564.9|34423.9|34566.5|34425.5|34558.6|34417.6|37
1625311300000|2021-07-03 11:21:40|34564.5|34423.5|34563.3|34422.3|34564.9|34423.9|34560.4|34419.4|36
1625311310000|2021-07-03 11:21:50|34563.7|34422.7|34570.2|34429.2|34570.9|34429.9|34562.6|34421.6|31
1625311320000|2021-07-03 11:22:00|34570.4|34429.4|34569.8|34428.8|34573|34432|34568.3|34427.3|24
1625311330000|2021-07-03 11:22:10|34570.5|34429.5|34559|34418|34571.1|34430.1|34554.6|34413.6|31
1625311340000|2021-07-03 11:22:20|34558.5|34417.5|34559.8|34418.8|34560|34419|34557.6|34416.6|21
1625311350000|2021-07-03 11:22:30|34559.7|34418.7|34557.4|34416.4|34560|34419|34557.4|34416.4|28
1625311360000|2021-07-03 11:22:40|34557.7|34416.7|34555.1|34414.1|34558.2|34417.2|34555.1|34414.1|28
1625311370000|2021-07-03 11:22:50|34555.2|34414.2|34557|34416|34559.3|34418.3|34555.2|34414.2|25
1625311380000|2021-07-03 11:23:00|34556.9|34415.9|34565.1|34424.1|34567.4|34426.4|34556.9|34415.9|26
1625311390000|2021-07-03 11:23:10|34564.7|34423.7|34567.8|34426.8|34570.6|34429.6|34564.7|34423.7|24
1625311400000|2021-07-03 11:23:20|34568.1|34427.1|34569.7|34428.7|34570.2|34429.2|34568.1|34427.1|14
1625311410000|2021-07-03 11:23:30|34569.8|34428.8|34568.1|34427.1|34570|34429|34567.9|34426.9|22
1625311420000|2021-07-03 11:23:40|34567.9|34426.9|34579.4|34438.4|34580.8|34439.8|34567.9|34426.9|21
1625311430000|2021-07-03 11:23:50|34579.5|34438.5|34579.1|34438.1|34580.1|34439.1|34578.7|34437.7|18
1625311440000|2021-07-03 11:24:00|34579.2|34438.2|34562.5|34421.5|34579.3|34438.3|34562.5|34421.5|31
1625311450000|2021-07-03 11:24:10|34562.6|34421.6|34578|34437|34578.1|34437.1|34562.6|34421.6|35
1625311460000|2021-07-03 11:24:20|34578.2|34437.2|34578|34437|34580.3|34439.3|34577.9|34436.9|23
1625311470000|2021-07-03 11:24:30|34577.9|34436.9|34579.4|34438.4|34580.2|34439.2|34577|34436|25
1625311480000|2021-07-03 11:24:40|34580.3|34439.3|34587.9|34446.9|34587.9|34446.9|34579.5|34438.5|30
1625311490000|2021-07-03 11:24:50|34587.8|34446.8|34593.3|34452.3|34593.5|34452.5|34587.8|34446.8|31
1625311500000|2021-07-03 11:25:00|34592.9|34451.9|34621.7|34480.7|34623.8|34482.8|34592.9|34451.9|35
1625311510000|2021-07-03 11:25:10|34621.5|34480.5|34612.2|34471.2|34622|34481|34610.4|34469.4|29
1625311520000|2021-07-03 11:25:20|34612|34471|34613|34472|34613.6|34472.6|34610.8|34469.8|27
1625311530000|2021-07-03 11:25:30|34613.1|34472.1|34610.5|34469.5|34613.1|34472.1|34609.7|34468.7|30
1625311540000|2021-07-03 11:25:40|34610.4|34469.4|34609.6|34468.6|34611.2|34470.2|34608.2|34467.2|34
1625311550000|2021-07-03 11:25:50|34609.1|34468.1|34611.9|34470.9|34613.5|34472.5|34609.1|34468.1|18
1625311560000|2021-07-03 11:26:00|34613.3|34472.3|34612.2|34471.2|34614.7|34473.7|34611.7|34470.7|33
1625311570000|2021-07-03 11:26:10|34613|34472|34612|34471|34613.2|34472.2|34610.5|34469.5|30
1625311580000|2021-07-03 11:26:20|34612.1|34471.1|34618.1|34477.1|34619.4|34478.4|34612.1|34471.1|29
1625311590000|2021-07-03 11:26:30|34617.4|34476.4|34606.5|34465.5|34624|34483|34606.5|34465.5|29
1625311600000|2021-07-03 11:26:40|34605.7|34464.7|34606.1|34465.1|34606.2|34465.2|34603.3|34462.3|28
1625311610000|2021-07-03 11:26:50|34605.9|34464.9|34604.5|34463.5|34607.7|34466.7|34604|34463|32
1625311620000|2021-07-03 11:27:00|34604.3|34463.3|34606.9|34465.9|34607.5|34466.5|34604.2|34463.2|16
1625311630000|2021-07-03 11:27:10|34606.6|34465.6|34606.3|34465.3|34606.7|34465.7|34603.5|34462.5|21
1625311640000|2021-07-03 11:27:20|34607.3|34466.3|34614.9|34473.9|34615.1|34474.1|34607.3|34466.3|26
1625311650000|2021-07-03 11:27:30|34614.7|34473.7|34611.6|34470.6|34615.1|34474.1|34611.6|34470.6|22
1625311660000|2021-07-03 11:27:40|34611.8|34470.8|34620.4|34479.4|34621.8|34480.8|34611.8|34470.8|26
1625311670000|2021-07-03 11:27:50|34620.3|34479.3|34612.6|34471.6|34620.3|34479.3|34612.6|34471.6|23
1625311680000|2021-07-03 11:28:00|34612.9|34471.9|34613.7|34472.7|34614.1|34473.1|34611.9|34470.9|28
1625311690000|2021-07-03 11:28:10|34613.6|34472.6|34615.6|34474.6|34617.5|34476.5|34612.4|34471.4|34
1625311700000|2021-07-03 11:28:20|34615.5|34474.5|34615.6|34474.6|34616.2|34475.2|34614.1|34473.1|27
1625311710000|2021-07-03 11:28:30|34615.2|34474.2|34612.1|34471.1|34615.3|34474.3|34609.1|34468.1|18
1625311720000|2021-07-03 11:28:40|34612.2|34471.2|34612.4|34471.4|34613.8|34472.8|34611.8|34470.8|21
1625311730000|2021-07-03 11:28:50|34612.5|34471.5|34611.6|34470.6|34612.5|34471.5|34610.3|34469.3|23
1625311740000|2021-07-03 11:29:00|34611.7|34470.7|34617.5|34476.5|34621.1|34480.1|34611.7|34470.7|23
1625311750000|2021-07-03 11:29:10|34618.3|34477.3|34619.2|34478.2|34622.2|34481.2|34618.3|34477.3|16
1625311760000|2021-07-03 11:29:20|34616.7|34475.7|34619.4|34478.4|34619.7|34478.7|34616.7|34475.7|8
1625311770000|2021-07-03 11:29:30|34619.8|34478.8|34609.1|34468.1|34619.8|34478.8|34608.8|34467.8|25
1625311780000|2021-07-03 11:29:40|34609.2|34468.2|34619.6|34478.6|34620.5|34479.5|34609.2|34468.2|26
1625311790000|2021-07-03 11:29:50|34619.8|34478.8|34616.5|34475.5|34620|34479|34615.3|34474.3|27
1625311800000|2021-07-03 11:30:00|34616.4|34475.4|34628.5|34487.5|34629|34488|34616.4|34475.4|22
1625311810000|2021-07-03 11:30:10|34628.2|34487.2|34624.2|34483.2|34628.8|34487.8|34624.2|34483.2|12
1625311820000|2021-07-03 11:30:20|34622.2|34481.2|34626.4|34485.4|34626.4|34485.4|34620.8|34479.8|30
1625311830000|2021-07-03 11:30:30|34626.5|34485.5|34630.2|34489.2|34630.2|34489.2|34625.5|34484.5|27
1625311840000|2021-07-03 11:30:40|34630.4|34489.4|34630.3|34489.3|34630.4|34489.4|34629.4|34488.4|16
1625311850000|2021-07-03 11:30:50|34630|34489|34617.8|34476.8|34630|34489|34617.4|34476.4|20
1625311860000|2021-07-03 11:31:00|34617.9|34476.9|34618.2|34477.2|34619|34478|34617.8|34476.8|8
1625311870000|2021-07-03 11:31:10|34618|34477|34612.2|34471.2|34618|34477|34611.7|34470.7|20
1625311880000|2021-07-03 11:31:20|34611.2|34470.2|34610.8|34469.8|34612.6|34471.6|34610.8|34469.8|18
1625311890000|2021-07-03 11:31:30|34605.4|34464.4|34603.7|34462.7|34605.5|34464.5|34603.4|34462.4|23
1625311900000|2021-07-03 11:31:40|34603.8|34462.8|34598.1|34457.1|34603.8|34462.8|34598|34457|20
1625311910000|2021-07-03 11:31:50|34598|34457|34581.2|34440.2|34598.1|34457.1|34581.2|34440.2|26
1625311920000|2021-07-03 11:32:00|34581.1|34440.1|34579.2|34438.2|34583.1|34442.1|34579.2|34438.2|24
1625311930000|2021-07-03 11:32:10|34578.1|34437.1|34568.4|34427.4|34578.1|34437.1|34568.2|34427.2|33
1625311940000|2021-07-03 11:32:20|34568|34427|34568.4|34427.4|34569.6|34428.6|34566.6|34425.6|31
1625311950000|2021-07-03 11:32:30|34568.2|34427.2|34566|34425|34568.5|34427.5|34565.4|34424.4|25
1625311960000|2021-07-03 11:32:40|34566.2|34425.2|34554.1|34413.1|34566.2|34425.2|34553.3|34412.3|33
1625311970000|2021-07-03 11:32:50|34553.1|34412.1|34552.4|34411.4|34553.4|34412.4|34551.1|34410.1|22
1625311980000|2021-07-03 11:33:00|34552.9|34411.9|34551.4|34410.4|34552.9|34411.9|34551.1|34410.1|25
1625311990000|2021-07-03 11:33:10|34551.5|34410.5|34543|34402|34552.6|34411.6|34543|34402|27
1625312000000|2021-07-03 11:33:20|34542.3|34401.3|34550.8|34409.8|34552.1|34411.1|34541|34400|31
1625312010000|2021-07-03 11:33:30|34550.6|34409.6|34546.4|34405.4|34550.8|34409.8|34545.1|34404.1|26
1625312020000|2021-07-03 11:33:40|34551.4|34410.4|34552.6|34411.6|34553.4|34412.4|34550.7|34409.7|30
1625312030000|2021-07-03 11:33:50|34552.7|34411.7|34552.1|34411.1|34552.7|34411.7|34551.2|34410.2|18
1625312040000|2021-07-03 11:34:00|34552.4|34411.4|34544.4|34403.4|34552.4|34411.4|34544.4|34403.4|27
1625312050000|2021-07-03 11:34:10|34544.3|34403.3|34546.8|34405.8|34547.1|34406.1|34544.3|34403.3|19
1625312060000|2021-07-03 11:34:20|34546.4|34405.4|34545.9|34404.9|34547|34406|34545.5|34404.5|15
1625312070000|2021-07-03 11:34:30|34545.8|34404.8|34545.9|34404.9|34545.9|34404.9|34545.4|34404.4|10
1625312080000|2021-07-03 11:34:40|34545.7|34404.7|34543|34402|34545.7|34404.7|34542.8|34401.8|17
1625312090000|2021-07-03 11:34:50|34543.1|34402.1|34543.7|34402.7|34543.8|34402.8|34542.5|34401.5|16
1625312100000|2021-07-03 11:35:00|34543.6|34402.6|34540.4|34399.4|34543.9|34402.9|34540.1|34399.1|27
1625312110000|2021-07-03 11:35:10|34540.7|34399.7|34540.6|34399.6|34542.5|34401.5|34540.5|34399.5|30
1625312120000|2021-07-03 11:35:20|34540.7|34399.7|34545.2|34404.2|34545.9|34404.9|34540.7|34399.7|31
1625312130000|2021-07-03 11:35:30|34545.3|34404.3|34530.1|34389.1|34545.9|34404.9|34530.1|34389.1|26
1625312140000|2021-07-03 11:35:40|34530|34389|34529|34388|34532.5|34391.5|34526.6|34385.6|26
1625312150000|2021-07-03 11:35:50|34529.2|34388.2|34532.7|34391.7|34532.7|34391.7|34522.1|34381.1|26
1625312160000|2021-07-03 11:36:00|34526.6|34385.6|34522.8|34381.8|34527|34386|34522.5|34381.5|32
1625312170000|2021-07-03 11:36:10|34522.7|34381.7|34520.3|34379.3|34527.3|34386.3|34518.7|34377.7|31
1625312180000|2021-07-03 11:36:20|34526.4|34385.4|34524.7|34383.7|34526.4|34385.4|34521.7|34380.7|33
1625312190000|2021-07-03 11:36:30|34524.8|34383.8|34524.1|34383.1|34527.2|34386.2|34523.2|34382.2|15
1625312200000|2021-07-03 11:36:40|34525.4|34384.4|34529.2|34388.2|34530.9|34389.9|34523.9|34382.9|29
1625312210000|2021-07-03 11:36:50|34529.7|34388.7|34530.2|34389.2|34530.3|34389.3|34528.8|34387.8|17
1625312220000|2021-07-03 11:37:00|34530|34389|34530|34389|34530.8|34389.8|34529.4|34388.4|17
1625312230000|2021-07-03 11:37:10|34530.8|34389.8|34531|34390|34531|34390|34529.5|34388.5|13
1625312240000|2021-07-03 11:37:20|34530.7|34389.7|34545.8|34404.8|34545.8|34404.8|34528|34387|24
1625312250000|2021-07-03 11:37:30|34546.4|34405.4|34561.4|34420.4|34562.4|34421.4|34546.4|34405.4|36
1625312260000|2021-07-03 11:37:40|34561.5|34420.5|34555.6|34414.6|34562.1|34421.1|34554.7|34413.7|30
1625312270000|2021-07-03 11:37:50|34555.7|34414.7|34560.8|34419.8|34561.9|34420.9|34555.4|34414.4|33
1625312280000|2021-07-03 11:38:00|34562.5|34421.5|34552.2|34411.2|34562.5|34421.5|34552.2|34411.2|24
1625312290000|2021-07-03 11:38:10|34552.9|34411.9|34549.8|34408.8|34554.5|34413.5|34549.8|34408.8|24
1625312300000|2021-07-03 11:38:20|34549.9|34408.9|34556.1|34415.1|34556.9|34415.9|34548.7|34407.7|25
1625312310000|2021-07-03 11:38:30|34555.5|34414.5|34556.4|34415.4|34557.1|34416.1|34555|34414|23
1625312320000|2021-07-03 11:38:40|34556.7|34415.7|34548.5|34407.5|34556.7|34415.7|34546.3|34405.3|22
1625312330000|2021-07-03 11:38:50|34547.7|34406.7|34553.6|34412.6|34553.6|34412.6|34547|34406|20
1625312340000|2021-07-03 11:39:00|34552.8|34411.8|34549.7|34408.7|34553.6|34412.6|34549.2|34408.2|27
1625312350000|2021-07-03 11:39:10|34549.8|34408.8|34551.1|34410.1|34551.8|34410.8|34549.3|34408.3|21
1625312360000|2021-07-03 11:39:20|34551.7|34410.7|34551.6|34410.6|34553.1|34412.1|34551.6|34410.6|12
1625312370000|2021-07-03 11:39:30|34551.5|34410.5|34552.1|34411.1|34552.8|34411.8|34551.4|34410.4|20
1625312380000|2021-07-03 11:39:40|34551.8|34410.8|34546.6|34405.6|34552.7|34411.7|34546.6|34405.6|17
1625312390000|2021-07-03 11:39:50|34544.5|34403.5|34537.3|34396.3|34544.5|34403.5|34536.3|34395.3|26
1625312400000|2021-07-03 11:40:00|34536.4|34395.4|34543|34402|34543.3|34402.3|34534.1|34393.1|31
1625312410000|2021-07-03 11:40:10|34542.7|34401.7|34551.6|34410.6|34551.6|34410.6|34542.7|34401.7|33
1625312420000|2021-07-03 11:40:20|34551.9|34410.9|34550.1|34409.1|34553|34412|34549.2|34408.2|31
1625312430000|2021-07-03 11:40:30|34549.7|34408.7|34548.6|34407.6|34552|34411|34547.6|34406.6|27
1625312440000|2021-07-03 11:40:40|34548.7|34407.7|34547.8|34406.8|34549.1|34408.1|34547.8|34406.8|6
1625312450000|2021-07-03 11:40:50|34546.6|34405.6|34551.2|34410.2|34554.4|34413.4|34546.6|34405.6|32
1625312460000|2021-07-03 11:41:00|34552.1|34411.1|34553.1|34412.1|34553.5|34412.5|34551.4|34410.4|31
1625312470000|2021-07-03 11:41:10|34552.7|34411.7|34554.9|34413.9|34555|34414|34552.7|34411.7|19
1625312480000|2021-07-03 11:41:20|34554.5|34413.5|34555.2|34414.2|34557.8|34416.8|34552.9|34411.9|25
1625312490000|2021-07-03 11:41:30|34555|34414|34562.2|34421.2|34562.2|34421.2|34554.8|34413.8|19
1625312500000|2021-07-03 11:41:40|34561.9|34420.9|34563.6|34422.6|34565.3|34424.3|34561.9|34420.9|18
1625312510000|2021-07-03 11:41:50|34563.7|34422.7|34559|34418|34563.7|34422.7|34557.4|34416.4|24
1625312520000|2021-07-03 11:42:00|34559.2|34418.2|34556.4|34415.4|34560|34419|34556.1|34415.1|31
1625312530000|2021-07-03 11:42:10|34557.2|34416.2|34553.6|34412.6|34557.8|34416.8|34553.6|34412.6|27
1625312540000|2021-07-03 11:42:20|34553.7|34412.7|34552.8|34411.8|34554|34413|34551.5|34410.5|19
1625312550000|2021-07-03 11:42:30|34552.6|34411.6|34548.5|34407.5|34552.6|34411.6|34548.3|34407.3|18
1625312560000|2021-07-03 11:42:40|34544.3|34403.3|34547.4|34406.4|34547.4|34406.4|34543.9|34402.9|31
1625312570000|2021-07-03 11:42:50|34547|34406|34555.9|34414.9|34556|34415|34547|34406|24
1625312580000|2021-07-03 11:43:00|34555.4|34414.4|34554.3|34413.3|34558.1|34417.1|34553.8|34412.8|19
1625312590000|2021-07-03 11:43:10|34553.1|34412.1|34555.6|34414.6|34557|34416|34552.9|34411.9|17
1625312600000|2021-07-03 11:43:20|34555.7|34414.7|34560.5|34419.5|34560.5|34419.5|34555.6|34414.6|17
1625312610000|2021-07-03 11:43:30|34560.7|34419.7|34558.6|34417.6|34561|34420|34558.2|34417.2|21
1625312620000|2021-07-03 11:43:40|34558.7|34417.7|34560|34419|34560.1|34419.1|34557|34416|20
1625312630000|2021-07-03 11:43:50|34558.4|34417.4|34558.6|34417.6|34560.1|34419.1|34558.2|34417.2|16
1625312640000|2021-07-03 11:44:00|34558.7|34417.7|34558.4|34417.4|34561.1|34420.1|34556.2|34415.2|25
1625312650000|2021-07-03 11:44:10|34558.3|34417.3|34557|34416|34558.4|34417.4|34556.4|34415.4|20
1625312660000|2021-07-03 11:44:20|34557.4|34416.4|34557.7|34416.7|34557.8|34416.8|34556.6|34415.6|12
1625312670000|2021-07-03 11:44:30|34558|34417|34558.5|34417.5|34559|34418|34557.7|34416.7|14
1625312680000|2021-07-03 11:44:40|34558.8|34417.8|34557.3|34416.3|34558.8|34417.8|34557|34416|18
1625312690000|2021-07-03 11:44:50|34556.9|34415.9|34557.3|34416.3|34557.4|34416.4|34556.8|34415.8|6
1625312700000|2021-07-03 11:45:00|34557.5|34416.5|34568|34427|34568|34427|34557.5|34416.5|15
1625312710000|2021-07-03 11:45:10|34568.6|34427.6|34570.4|34429.4|34570.6|34429.6|34568.1|34427.1|17
1625312720000|2021-07-03 11:45:20|34570.6|34429.6|34592.4|34451.4|34592.4|34451.4|34570.4|34429.4|27
1625312730000|2021-07-03 11:45:30|34592.7|34451.7|34601.6|34460.6|34603.4|34462.4|34592.7|34451.7|33
1625312740000|2021-07-03 11:45:40|34601.3|34460.3|34596.8|34455.8|34601.5|34460.5|34596.8|34455.8|29
1625312750000|2021-07-03 11:45:50|34597.1|34456.1|34599.4|34458.4|34600.1|34459.1|34596.8|34455.8|27
1625312760000|2021-07-03 11:46:00|34599.5|34458.5|34595.6|34454.6|34600.4|34459.4|34595.6|34454.6|14
1625312770000|2021-07-03 11:46:10|34596.5|34455.5|34598.8|34457.8|34598.8|34457.8|34587.9|34446.9|31
1625312780000|2021-07-03 11:46:20|34600|34459|34598.9|34457.9|34601.2|34460.2|34598.8|34457.8|16
1625312790000|2021-07-03 11:46:30|34599.1|34458.1|34598.2|34457.2|34599.3|34458.3|34598.2|34457.2|14
1625312800000|2021-07-03 11:46:40|34598.3|34457.3|34603.8|34462.8|34606|34465|34597.3|34456.3|22
1625312810000|2021-07-03 11:46:50|34603.4|34462.4|34606.9|34465.9|34606.9|34465.9|34601.8|34460.8|27
1625312820000|2021-07-03 11:47:00|34606.8|34465.8|34609.5|34468.5|34610.5|34469.5|34606.8|34465.8|22
1625312830000|2021-07-03 11:47:10|34609.4|34468.4|34604.2|34463.2|34609.6|34468.6|34602.9|34461.9|21
1625312840000|2021-07-03 11:47:20|34604.5|34463.5|34604.2|34463.2|34604.6|34463.6|34603.5|34462.5|24
1625312850000|2021-07-03 11:47:30|34604.1|34463.1|34604.1|34463.1|34604.5|34463.5|34603.2|34462.2|18
1625312860000|2021-07-03 11:47:40|34604.2|34463.2|34603.4|34462.4|34607.2|34466.2|34602.4|34461.4|29
1625312870000|2021-07-03 11:47:50|34603.3|34462.3|34603.9|34462.9|34604.5|34463.5|34603.3|34462.3|16
1625312880000|2021-07-03 11:48:00|34604|34463|34607.3|34466.3|34607.7|34466.7|34604|34463|15
1625312890000|2021-07-03 11:48:10|34606.3|34465.3|34605.4|34464.4|34607.1|34466.1|34605.4|34464.4|10
1625312900000|2021-07-03 11:48:20|34604.8|34463.8|34604.9|34463.9|34605|34464|34604|34463|15
1625312910000|2021-07-03 11:48:30|34604.3|34463.3|34604.3|34463.3|34605|34464|34604.3|34463.3|13
1625312920000|2021-07-03 11:48:40|34604.5|34463.5|34604.4|34463.4|34604.5|34463.5|34604.3|34463.3|3
1625312930000|2021-07-03 11:48:50|34604.5|34463.5|34610.1|34469.1|34610.1|34469.1|34604.5|34463.5|9
1625312940000|2021-07-03 11:49:00|34610.2|34469.2|34616|34475|34616|34475|34610|34469|16
1625312950000|2021-07-03 11:49:10|34617|34476|34614.6|34473.6|34617|34476|34613.7|34472.7|15
1625312960000|2021-07-03 11:49:20|34613.2|34472.2|34613.2|34472.2|34613.8|34472.8|34612.3|34471.3|18
1625312970000|2021-07-03 11:49:30|34613.4|34472.4|34612.4|34471.4|34613.4|34472.4|34612.3|34471.3|6
1625312980000|2021-07-03 11:49:40|34612.7|34471.7|34612.1|34471.1|34612.7|34471.7|34612|34471|10
1625312990000|2021-07-03 11:49:50|34611.7|34470.7|34610.8|34469.8|34612.3|34471.3|34609.8|34468.8|12
1625313000000|2021-07-03 11:50:00|34610.6|34469.6|34615.1|34474.1|34615.8|34474.8|34610.6|34469.6|18
1625313010000|2021-07-03 11:50:10|34615.3|34474.3|34613.5|34472.5|34615.3|34474.3|34613.5|34472.5|11
1625313020000|2021-07-03 11:50:20|34613.8|34472.8|34613.5|34472.5|34613.8|34472.8|34613.3|34472.3|6
1625313030000|2021-07-03 11:50:30|34613.3|34472.3|34614|34473|34614|34473|34613.3|34472.3|7
1625313040000|2021-07-03 11:50:40|34613.9|34472.9|34613.7|34472.7|34613.9|34472.9|34612.8|34471.8|9
1625313050000|2021-07-03 11:50:50|34614.3|34473.3|34614.9|34473.9|34615.2|34474.2|34613.6|34472.6|15
1625313060000|2021-07-03 11:51:00|34615.6|34474.6|34610.4|34469.4|34615.6|34474.6|34610.4|34469.4|12
1625313070000|2021-07-03 11:51:10|34611.3|34470.3|34611.1|34470.1|34611.5|34470.5|34610.3|34469.3|17
1625313080000|2021-07-03 11:51:20|34611.3|34470.3|34612|34471|34612|34471|34611.3|34470.3|5
1625313090000|2021-07-03 11:51:30|34611.9|34470.9|34611.6|34470.6|34614|34473|34611.5|34470.5|15
1625313100000|2021-07-03 11:51:40|34612.5|34471.5|34615.9|34474.9|34616.3|34475.3|34612.5|34471.5|21
1625313110000|2021-07-03 11:51:50|34616.6|34475.6|34616.8|34475.8|34617.1|34476.1|34615.9|34474.9|12
1625313120000|2021-07-03 11:52:00|34616.5|34475.5|34616.7|34475.7|34616.7|34475.7|34616.1|34475.1|8
1625313130000|2021-07-03 11:52:10|34616.5|34475.5|34617.1|34476.1|34617.9|34476.9|34615.6|34474.6|12
1625313140000|2021-07-03 11:52:20|34617.2|34476.2|34617.2|34476.2|34617.5|34476.5|34616.2|34475.2|10
1625313150000|2021-07-03 11:52:30|34617.1|34476.1|34615.3|34474.3|34617.1|34476.1|34615.3|34474.3|4
1625313160000|2021-07-03 11:52:40|34615.8|34474.8|34615.4|34474.4|34616.1|34475.1|34615.3|34474.3|7
1625313170000|2021-07-03 11:52:50|34616.3|34475.3|34617.9|34476.9|34618.2|34477.2|34616.3|34475.3|9
1625313180000|2021-07-03 11:53:00|34619|34478|34618.2|34477.2|34619|34478|34617.9|34476.9|9
1625313190000|2021-07-03 11:53:10|34618.3|34477.3|34618.1|34477.1|34618.5|34477.5|34617.9|34476.9|10
1625313200000|2021-07-03 11:53:20|34617.5|34476.5|34618.4|34477.4|34618.7|34477.7|34617.5|34476.5|4
1625313220000|2021-07-03 11:53:40|34618.7|34477.7|34622.5|34481.5|34622.8|34481.8|34618.7|34477.7|9
1625313230000|2021-07-03 11:53:50|34624.7|34483.7|34632.4|34491.4|34632.4|34491.4|34624.7|34483.7|18
1625313240000|2021-07-03 11:54:00|34632.6|34491.6|34646.5|34505.5|34647.9|34506.9|34632.6|34491.6|28
1625313250000|2021-07-03 11:54:10|34646|34505|34633.2|34492.2|34646|34505|34631.3|34490.3|21
1625313260000|2021-07-03 11:54:20|34628.5|34487.5|34626.5|34485.5|34633.3|34492.3|34625.6|34484.6|25
1625313270000|2021-07-03 11:54:30|34626.7|34485.7|34625.5|34484.5|34626.7|34485.7|34624.3|34483.3|22
1625313280000|2021-07-03 11:54:40|34624.8|34483.8|34626|34485|34626.7|34485.7|34624.8|34483.8|17
1625313290000|2021-07-03 11:54:50|34626.3|34485.3|34624.9|34483.9|34626.4|34485.4|34624.9|34483.9|13
1625313300000|2021-07-03 11:55:00|34625.5|34484.5|34628.7|34487.7|34629.7|34488.7|34624.2|34483.2|24
1625313310000|2021-07-03 11:55:10|34628.9|34487.9|34636.7|34495.7|34638.7|34497.7|34628.9|34487.9|26
1625313320000|2021-07-03 11:55:20|34636.8|34495.8|34634.2|34493.2|34638.9|34497.9|34631|34490|27
1625313330000|2021-07-03 11:55:30|34633.6|34492.6|34631.7|34490.7|34635.2|34494.2|34631.7|34490.7|31
1625313340000|2021-07-03 11:55:40|34631.6|34490.6|34636|34495|34636.4|34495.4|34631.6|34490.6|19
1625313350000|2021-07-03 11:55:50|34635.9|34494.9|34634|34493|34636|34495|34634|34493|12
1625313360000|2021-07-03 11:56:00|34633.7|34492.7|34639.9|34498.9|34639.9|34498.9|34633.2|34492.2|10
1625313370000|2021-07-03 11:56:10|34639.6|34498.6|34637.8|34496.8|34639.6|34498.6|34637|34496|17
1625313380000|2021-07-03 11:56:20|34637.9|34496.9|34638|34497|34638|34497|34637.3|34496.3|15
1625313390000|2021-07-03 11:56:30|34636.3|34495.3|34641.3|34500.3|34641.3|34500.3|34635|34494|25
1625313400000|2021-07-03 11:56:40|34641.2|34500.2|34643.1|34502.1|34643.2|34502.2|34641.2|34500.2|19
1625313410000|2021-07-03 11:56:50|34645.1|34504.1|34646.6|34505.6|34646.6|34505.6|34643|34502|20
1625313420000|2021-07-03 11:57:00|34645.6|34504.6|34650.9|34509.9|34651.4|34510.4|34645.6|34504.6|11
1625313430000|2021-07-03 11:57:10|34651.8|34510.8|34651.8|34510.8|34652|34511|34651.8|34510.8|3
1625313440000|2021-07-03 11:57:20|34650.4|34509.4|34648.9|34507.9|34650.4|34509.4|34648.9|34507.9|9
1625313450000|2021-07-03 11:57:30|34649.2|34508.2|34655.6|34514.6|34655.7|34514.7|34649.2|34508.2|8
1625313460000|2021-07-03 11:57:40|34656|34515|34650.7|34509.7|34656|34515|34650.7|34509.7|15
1625313470000|2021-07-03 11:57:50|34650.8|34509.8|34660.4|34519.4|34660.5|34519.5|34650.7|34509.7|24
1625313480000|2021-07-03 11:58:00|34660.2|34519.2|34660|34519|34661.9|34520.9|34660|34519|20
1625313490000|2021-07-03 11:58:10|34659.7|34518.7|34660.9|34519.9|34661|34520|34659.6|34518.6|19
1625313500000|2021-07-03 11:58:20|34660.7|34519.7|34662.2|34521.2|34662.2|34521.2|34660.6|34519.6|14
1625313510000|2021-07-03 11:58:30|34663|34522|34666.4|34525.4|34666.4|34525.4|34663|34522|9
1625313520000|2021-07-03 11:58:40|34666.7|34525.7|34671.3|34530.3|34671.5|34530.5|34666.7|34525.7|18
1625313530000|2021-07-03 11:58:50|34670.7|34529.7|34670.9|34529.9|34671.5|34530.5|34667|34526|20
1625313540000|2021-07-03 11:59:00|34671.5|34530.5|34668.8|34527.8|34671.6|34530.6|34667.8|34526.8|25
1625313550000|2021-07-03 11:59:10|34668.9|34527.9|34669.7|34528.7|34669.7|34528.7|34668.3|34527.3|16
1625313560000|2021-07-03 11:59:20|34669.9|34528.9|34674.2|34533.2|34674.2|34533.2|34669.9|34528.9|21
1625313570000|2021-07-03 11:59:30|34674|34533|34679.4|34538.4|34679.5|34538.5|34674|34533|14
1625313580000|2021-07-03 11:59:40|34679.5|34538.5|34678.4|34537.4|34680.1|34539.1|34678.1|34537.1|16
1625313590000|2021-07-03 11:59:50|34678.1|34537.1|34681.5|34540.5|34681.8|34540.8|34678|34537|16
1625313600000|2021-07-03 12:00:00|34681.4|34540.4|34694.7|34553.7|34694.7|34553.7|34681.4|34540.4|26
1625313610000|2021-07-03 12:00:10|34694.3|34553.3|34676.8|34535.8|34698.9|34557.9|34676.8|34535.8|32
1625313620000|2021-07-03 12:00:20|34677.6|34536.6|34664.7|34523.7|34677.9|34536.9|34664.5|34523.5|33
1625313630000|2021-07-03 12:00:30|34664.4|34523.4|34663.4|34522.4|34664.4|34523.4|34658.1|34517.1|19
1625313640000|2021-07-03 12:00:40|34663.9|34522.9|34661.9|34520.9|34665.3|34524.3|34661.9|34520.9|21
1625313650000|2021-07-03 12:00:50|34661.4|34520.4|34658.9|34517.9|34661.4|34520.4|34658.9|34517.9|17
1625313660000|2021-07-03 12:01:00|34659.7|34518.7|34659.5|34518.5|34661.9|34520.9|34659.5|34518.5|13
1625313670000|2021-07-03 12:01:10|34660|34519|34660.1|34519.1|34660.4|34519.4|34659.8|34518.8|13
1625313680000|2021-07-03 12:01:20|34660.4|34519.4|34660.2|34519.2|34660.9|34519.9|34659.8|34518.8|13
1625313690000|2021-07-03 12:01:30|34660.1|34519.1|34659.7|34518.7|34660.9|34519.9|34659.7|34518.7|22
1625313700000|2021-07-03 12:01:40|34659.5|34518.5|34659.7|34518.7|34659.9|34518.9|34659.4|34518.4|12
1625313710000|2021-07-03 12:01:50|34659.5|34518.5|34640.2|34499.2|34659.5|34518.5|34640.2|34499.2|22
1625313720000|2021-07-03 12:02:00|34640|34499|34632.8|34491.8|34640.2|34499.2|34632.8|34491.8|24
1625313730000|2021-07-03 12:02:10|34632.1|34491.1|34640.6|34499.6|34642.7|34501.7|34624.7|34483.7|31
1625313740000|2021-07-03 12:02:20|34640.5|34499.5|34639.5|34498.5|34641.1|34500.1|34637.9|34496.9|27
1625313750000|2021-07-03 12:02:30|34639.6|34498.6|34677.1|34536.1|34677.1|34536.1|34638.7|34497.7|25
1625313760000|2021-07-03 12:02:40|34677.8|34536.8|34706|34565|34707.4|34566.4|34677.8|34536.8|35
1625313770000|2021-07-03 12:02:50|34705.4|34564.4|34689.5|34548.5|34705.4|34564.4|34688.7|34547.7|32
1625313780000|2021-07-03 12:03:00|34688|34547|34720.7|34579.7|34723.6|34582.6|34682.1|34541.1|34
1625313790000|2021-07-03 12:03:10|34720.5|34579.5|34734.3|34593.3|34734.3|34593.3|34720.5|34579.5|37
1625313800000|2021-07-03 12:03:20|34731.6|34590.6|34757.8|34616.8|34758.5|34617.5|34731.3|34590.3|34
1625313810000|2021-07-03 12:03:30|34757.4|34616.4|34745.6|34604.6|34758|34617|34745.4|34604.4|39
1625313820000|2021-07-03 12:03:40|34745.3|34604.3|34760|34619|34760.1|34619.1|34740.6|34599.6|34
1625313830000|2021-07-03 12:03:50|34760.6|34619.6|34781.5|34640.5|34783.1|34642.1|34757.7|34616.7|37
1625313840000|2021-07-03 12:04:00|34783|34642|34767.3|34626.3|34784.6|34643.6|34767.3|34626.3|37
1625313850000|2021-07-03 12:04:10|34769.4|34628.4|34778.3|34637.3|34778.8|34637.8|34767.7|34626.7|33
1625313860000|2021-07-03 12:04:20|34778.4|34637.4|34784.9|34643.9|34785.2|34644.2|34777.7|34636.7|30
1625313870000|2021-07-03 12:04:30|34785.1|34644.1|34836.8|34695.8|34837.5|34696.5|34785.1|34644.1|40
1625313880000|2021-07-03 12:04:40|34834.8|34693.8|34857.1|34716.1|34863.7|34722.7|34815.7|34674.7|39
1625313890000|2021-07-03 12:04:50|34860.9|34719.9|34871|34730|34872.3|34731.3|34847.5|34706.5|38
1625313900000|2021-07-03 12:05:00|34871.1|34730.1|34862.5|34721.5|34871.2|34730.2|34857.6|34716.6|35
1625313910000|2021-07-03 12:05:10|34864.4|34723.4|34840.7|34699.7|34864.4|34723.4|34840.7|34699.7|35
1625313920000|2021-07-03 12:05:20|34852.5|34711.5|34857.9|34716.9|34859.2|34718.2|34841|34700|38
1625313930000|2021-07-03 12:05:30|34856.9|34715.9|34855|34714|34870|34729|34854.2|34713.2|34
1625313940000|2021-07-03 12:05:40|34854.4|34713.4|34863|34722|34863.4|34722.4|34854|34713|39
1625313950000|2021-07-03 12:05:50|34862|34721|34857|34716|34864.2|34723.2|34856.8|34715.8|32
1625313960000|2021-07-03 12:06:00|34860|34719|34843.8|34702.8|34860.7|34719.7|34843.8|34702.8|33
1625313970000|2021-07-03 12:06:10|34841.9|34700.9|34821.2|34680.2|34841.9|34700.9|34813.4|34672.4|36
1625313980000|2021-07-03 12:06:20|34820.8|34679.8|34816|34675|34823.5|34682.5|34813.7|34672.7|36
1625313990000|2021-07-03 12:06:30|34812|34671|34805.8|34664.8|34815.9|34674.9|34805.6|34664.6|36
1625314000000|2021-07-03 12:06:40|34805.3|34664.3|34801.3|34660.3|34810.7|34669.7|34799.2|34658.2|33
1625314010000|2021-07-03 12:06:50|34801.2|34660.2|34802.5|34661.5|34804.1|34663.1|34800.9|34659.9|26
1625314020000|2021-07-03 12:07:00|34802|34661|34807.2|34666.2|34809.4|34668.4|34802|34661|27
1625314030000|2021-07-03 12:07:10|34807|34666|34796.5|34655.5|34807|34666|34796|34655|27
1625314040000|2021-07-03 12:07:20|34797.7|34656.7|34797.1|34656.1|34798.4|34657.4|34795.7|34654.7|29
1625314050000|2021-07-03 12:07:30|34796.6|34655.6|34796.9|34655.9|34798.3|34657.3|34794.6|34653.6|28
1625314060000|2021-07-03 12:07:40|34797.2|34656.2|34782|34641|34798.5|34657.5|34781.8|34640.8|31
1625314070000|2021-07-03 12:07:50|34780|34639|34776.4|34635.4|34780|34639|34769.4|34628.4|32
1625314080000|2021-07-03 12:08:00|34775.4|34634.4|34784.3|34643.3|34784.9|34643.9|34775.4|34634.4|29
1625314090000|2021-07-03 12:08:10|34785|34644|34787.6|34646.6|34801.7|34660.7|34785|34644|36
1625314100000|2021-07-03 12:08:20|34787.3|34646.3|34789.8|34648.8|34789.8|34648.8|34782.5|34641.5|28
1625314110000|2021-07-03 12:08:30|34790.1|34649.1|34795.7|34654.7|34796.6|34655.6|34790.1|34649.1|26
1625314120000|2021-07-03 12:08:40|34795.9|34654.9|34791.6|34650.6|34797.6|34656.6|34791.6|34650.6|23
1625314130000|2021-07-03 12:08:50|34791.2|34650.2|34781.4|34640.4|34792.9|34651.9|34780.7|34639.7|26
1625314140000|2021-07-03 12:09:00|34780.6|34639.6|34784|34643|34784|34643|34778.1|34637.1|26
1625314150000|2021-07-03 12:09:10|34783|34642|34777.9|34636.9|34783|34642|34777.4|34636.4|24
1625314160000|2021-07-03 12:09:20|34777.8|34636.8|34779.9|34638.9|34782.5|34641.5|34777.8|34636.8|36
1625314170000|2021-07-03 12:09:30|34780.2|34639.2|34780.7|34639.7|34781.5|34640.5|34780|34639|24
1625314180000|2021-07-03 12:09:40|34780.8|34639.8|34778|34637|34783.3|34642.3|34778|34637|22
1625314190000|2021-07-03 12:09:50|34777.8|34636.8|34780.7|34639.7|34781.7|34640.7|34777.8|34636.8|27
1625314200000|2021-07-03 12:10:00|34780.8|34639.8|34781.6|34640.6|34781.6|34640.6|34779.9|34638.9|9
1625314210000|2021-07-03 12:10:10|34782.6|34641.6|34799.8|34658.8|34799.8|34658.8|34782.6|34641.6|35
1625314220000|2021-07-03 12:10:20|34801.4|34660.4|34803.9|34662.9|34807.2|34666.2|34801.4|34660.4|31
1625314230000|2021-07-03 12:10:30|34803.7|34662.7|34798.3|34657.3|34803.7|34662.7|34797.9|34656.9|31
1625314240000|2021-07-03 12:10:40|34798.8|34657.8|34798.8|34657.8|34799.3|34658.3|34798.1|34657.1|23
1625314250000|2021-07-03 12:10:50|34798.6|34657.6|34798.6|34657.6|34799.2|34658.2|34797.3|34656.3|19
1625314260000|2021-07-03 12:11:00|34798.5|34657.5|34792.1|34651.1|34798.5|34657.5|34791.4|34650.4|17
1625314270000|2021-07-03 12:11:10|34792.5|34651.5|34783.2|34642.2|34792.5|34651.5|34782.9|34641.9|30
1625314280000|2021-07-03 12:11:20|34782.9|34641.9|34772.1|34631.1|34783.2|34642.2|34772.1|34631.1|27
1625314290000|2021-07-03 12:11:30|34770.9|34629.9|34766.2|34625.2|34772.2|34631.2|34766.2|34625.2|25
1625314300000|2021-07-03 12:11:40|34767.1|34626.1|34769|34628|34769.2|34628.2|34765.5|34624.5|22
1625314310000|2021-07-03 12:11:50|34768.7|34627.7|34768.6|34627.6|34773.4|34632.4|34768.2|34627.2|28
1625314320000|2021-07-03 12:12:00|34768.5|34627.5|34768.8|34627.8|34771.1|34630.1|34767|34626|32
1625314330000|2021-07-03 12:12:10|34768.7|34627.7|34768.8|34627.8|34769.4|34628.4|34766.2|34625.2|28
1625314340000|2021-07-03 12:12:20|34766.9|34625.9|34754.8|34613.8|34766.9|34625.9|34753.5|34612.5|27
1625314350000|2021-07-03 12:12:30|34754.2|34613.2|34746.4|34605.4|34754.7|34613.7|34746.1|34605.1|29
1625314360000|2021-07-03 12:12:40|34746.3|34605.3|34740.2|34599.2|34747.2|34606.2|34739.4|34598.4|30
1625314370000|2021-07-03 12:12:50|34740.7|34599.7|34740.5|34599.5|34744.6|34603.6|34739.5|34598.5|27
1625314380000|2021-07-03 12:13:00|34738.3|34597.3|34727.2|34586.2|34739.5|34598.5|34727.2|34586.2|27
1625314390000|2021-07-03 12:13:10|34725.7|34584.7|34722.7|34581.7|34726.1|34585.1|34719.3|34578.3|33
1625314400000|2021-07-03 12:13:20|34725.3|34584.3|34732.5|34591.5|34733.3|34592.3|34718.9|34577.9|37
1625314410000|2021-07-03 12:13:30|34732.3|34591.3|34720.1|34579.1|34735.8|34594.8|34720.1|34579.1|31
1625314420000|2021-07-03 12:13:40|34720.7|34579.7|34722.3|34581.3|34722.8|34581.8|34718.1|34577.1|32
1625314430000|2021-07-03 12:13:50|34722.1|34581.1|34721.8|34580.8|34725.9|34584.9|34721.3|34580.3|33
1625314440000|2021-07-03 12:14:00|34721.9|34580.9|34714.2|34573.2|34722.5|34581.5|34713.7|34572.7|31
1625314450000|2021-07-03 12:14:10|34714|34573|34714|34573|34714.6|34573.6|34711.1|34570.1|19
1625314460000|2021-07-03 12:14:20|34713.9|34572.9|34707.9|34566.9|34721.7|34580.7|34707.8|34566.8|29
1625314470000|2021-07-03 12:14:30|34707.8|34566.8|34703.9|34562.9|34707.8|34566.8|34702.4|34561.4|22
1625314480000|2021-07-03 12:14:40|34703.7|34562.7|34704.4|34563.4|34705.3|34564.3|34703.7|34562.7|25
1625314490000|2021-07-03 12:14:50|34704.2|34563.2|34717.9|34576.9|34718.2|34577.2|34704.1|34563.1|28
1625314500000|2021-07-03 12:15:00|34717.5|34576.5|34709.7|34568.7|34717.5|34576.5|34709.7|34568.7|27
1625314510000|2021-07-03 12:15:10|34709|34568|34703.8|34562.8|34709.6|34568.6|34702.3|34561.3|23
1625314520000|2021-07-03 12:15:20|34703.9|34562.9|34713.7|34572.7|34713.9|34572.9|34702.7|34561.7|33
1625314530000|2021-07-03 12:15:30|34713.9|34572.9|34706.7|34565.7|34714|34573|34705.5|34564.5|30
1625314540000|2021-07-03 12:15:40|34707|34566|34709.9|34568.9|34710|34569|34705|34564|30
1625314550000|2021-07-03 12:15:50|34710.4|34569.4|34704.3|34563.3|34711|34570|34704.3|34563.3|26
1625314560000|2021-07-03 12:16:00|34703.8|34562.8|34711.2|34570.2|34711.6|34570.6|34702.5|34561.5|17
1625314570000|2021-07-03 12:16:10|34710.9|34569.9|34700.5|34559.5|34711.3|34570.3|34700.5|34559.5|28
1625314580000|2021-07-03 12:16:20|34700.4|34559.4|34700.9|34559.9|34702.9|34561.9|34700.4|34559.4|25
1625314590000|2021-07-03 12:16:30|34701.1|34560.1|34689.8|34548.8|34701.1|34560.1|34689.1|34548.1|26
1625314600000|2021-07-03 12:16:40|34689.6|34548.6|34677|34536|34690.5|34549.5|34675.6|34534.6|32
1625314610000|2021-07-03 12:16:50|34677.3|34536.3|34674.1|34533.1|34678.8|34537.8|34674.1|34533.1|23
1625314620000|2021-07-03 12:17:00|34674.6|34533.6|34645.5|34504.5|34675.2|34534.2|34645.5|34504.5|35
1625314630000|2021-07-03 12:17:10|34644.4|34503.4|34651.9|34510.9|34652.3|34511.3|34641.3|34500.3|34
1625314640000|2021-07-03 12:17:20|34651.3|34510.3|34645.1|34504.1|34653.9|34512.9|34645.1|34504.1|33
1625314650000|2021-07-03 12:17:30|34645.9|34504.9|34645.8|34504.8|34648.2|34507.2|34645.7|34504.7|20
1625314660000|2021-07-03 12:17:40|34646.5|34505.5|34656.3|34515.3|34658.9|34517.9|34646.5|34505.5|35
1625314670000|2021-07-03 12:17:50|34656.1|34515.1|34651.2|34510.2|34656.5|34515.5|34651.2|34510.2|25
1625314680000|2021-07-03 12:18:00|34652.8|34511.8|34674.6|34533.6|34674.6|34533.6|34652.8|34511.8|34
1625314690000|2021-07-03 12:18:10|34674.7|34533.7|34681.2|34540.2|34689.2|34548.2|34674.7|34533.7|36
1625314700000|2021-07-03 12:18:20|34682.3|34541.3|34680.3|34539.3|34682.3|34541.3|34671.5|34530.5|33
1625314710000|2021-07-03 12:18:30|34680.4|34539.4|34686.2|34545.2|34687.3|34546.3|34680.1|34539.1|26
1625314720000|2021-07-03 12:18:40|34684.6|34543.6|34683.2|34542.2|34687.2|34546.2|34681.7|34540.7|31
1625314730000|2021-07-03 12:18:50|34683.5|34542.5|34688.3|34547.3|34691.3|34550.3|34683.5|34542.5|25
1625314740000|2021-07-03 12:19:00|34688.5|34547.5|34671.3|34530.3|34688.5|34547.5|34671.3|34530.3|34
1625314750000|2021-07-03 12:19:10|34672.4|34531.4|34674|34533|34674.1|34533.1|34669.2|34528.2|31
1625314760000|2021-07-03 12:19:20|34674.3|34533.3|34681.1|34540.1|34683.9|34542.9|34674|34533|28
1625314770000|2021-07-03 12:19:30|34681.6|34540.6|34692.3|34551.3|34694.1|34553.1|34681.6|34540.6|33
1625314780000|2021-07-03 12:19:40|34693.5|34552.5|34703.7|34562.7|34703.7|34562.7|34693.5|34552.5|19
1625314790000|2021-07-03 12:19:50|34703.3|34562.3|34695.5|34554.5|34703.3|34562.3|34694.7|34553.7|26
1625314800000|2021-07-03 12:20:00|34695.6|34554.6|34698.5|34557.5|34699.4|34558.4|34695.4|34554.4|27
1625314810000|2021-07-03 12:20:10|34699.6|34558.6|34693.5|34552.5|34701.1|34560.1|34693.4|34552.4|33
1625314820000|2021-07-03 12:20:20|34693.6|34552.6|34670.7|34529.7|34693.6|34552.6|34670.7|34529.7|30
1625314830000|2021-07-03 12:20:30|34672|34531|34666.8|34525.8|34672|34531|34664.3|34523.3|29
1625314840000|2021-07-03 12:20:40|34667|34526|34667.2|34526.2|34667.9|34526.9|34666.8|34525.8|23
1625314850000|2021-07-03 12:20:50|34667.4|34526.4|34668|34527|34668.3|34527.3|34659.7|34518.7|15
1625314860000|2021-07-03 12:21:00|34667|34526|34659.6|34518.6|34669.2|34528.2|34658.8|34517.8|29
1625314870000|2021-07-03 12:21:10|34659.7|34518.7|34665.3|34524.3|34665.3|34524.3|34658.9|34517.9|30
1625314880000|2021-07-03 12:21:20|34665.8|34524.8|34668.7|34527.7|34670.4|34529.4|34663.4|34522.4|32
1625314890000|2021-07-03 12:21:30|34669.2|34528.2|34666.6|34525.6|34669.6|34528.6|34664|34523|33
1625314900000|2021-07-03 12:21:40|34666.7|34525.7|34656.4|34515.4|34666.9|34525.9|34656.4|34515.4|25
1625314910000|2021-07-03 12:21:50|34657|34516|34655.9|34514.9|34657.3|34516.3|34654.8|34513.8|16
1625314920000|2021-07-03 12:22:00|34655.8|34514.8|34665|34524|34665|34524|34653.3|34512.3|21
1625314930000|2021-07-03 12:22:10|34664.9|34523.9|34656.7|34515.7|34664.9|34523.9|34656.7|34515.7|24
1625314940000|2021-07-03 12:22:20|34656.8|34515.8|34660.1|34519.1|34660.6|34519.6|34653.6|34512.6|31
1625314950000|2021-07-03 12:22:30|34659.6|34518.6|34657.9|34516.9|34662|34521|34657.3|34516.3|30
1625314960000|2021-07-03 12:22:40|34657.6|34516.6|34654.6|34513.6|34657.6|34516.6|34654.4|34513.4|18
1625314970000|2021-07-03 12:22:50|34654.7|34513.7|34654.8|34513.8|34656.3|34515.3|34653.2|34512.2|22
1625314980000|2021-07-03 12:23:00|34654.5|34513.5|34664.9|34523.9|34664.9|34523.9|34653.1|34512.1|27
1625314990000|2021-07-03 12:23:10|34664.1|34523.1|34655.6|34514.6|34664.8|34523.8|34655.6|34514.6|29
1625315000000|2021-07-03 12:23:20|34656.2|34515.2|34664.3|34523.3|34666.2|34525.2|34655.7|34514.7|34
1625315010000|2021-07-03 12:23:30|34661.5|34520.5|34653.2|34512.2|34662.5|34521.5|34652.3|34511.3|33
1625315020000|2021-07-03 12:23:40|34653.9|34512.9|34660|34519|34660|34519|34653.3|34512.3|31
1625315030000|2021-07-03 12:23:50|34659.9|34518.9|34655.2|34514.2|34661.3|34520.3|34655.2|34514.2|21
1625315040000|2021-07-03 12:24:00|34655.4|34514.4|34655.3|34514.3|34655.4|34514.4|34651.9|34510.9|11
1625315050000|2021-07-03 12:24:10|34655.9|34514.9|34657.3|34516.3|34657.3|34516.3|34654.6|34513.6|12
1625315060000|2021-07-03 12:24:20|34658.5|34517.5|34660.4|34519.4|34661.8|34520.8|34657.4|34516.4|26
1625315070000|2021-07-03 12:24:30|34660.5|34519.5|34654.3|34513.3|34661|34520|34654.2|34513.2|27
1625315080000|2021-07-03 12:24:40|34654.8|34513.8|34658.6|34517.6|34658.6|34517.6|34654.3|34513.3|21
1625315090000|2021-07-03 12:24:50|34657.8|34516.8|34657.4|34516.4|34658.9|34517.9|34654.2|34513.2|19
1625315100000|2021-07-03 12:25:00|34657.5|34516.5|34665.1|34524.1|34665.6|34524.6|34656.5|34515.5|33
1625315110000|2021-07-03 12:25:10|34665.8|34524.8|34667.4|34526.4|34667.5|34526.5|34665.7|34524.7|20
1625315120000|2021-07-03 12:25:20|34667.5|34526.5|34667|34526|34668.8|34527.8|34667|34526|21
1625315130000|2021-07-03 12:25:30|34667.1|34526.1|34668.8|34527.8|34669.3|34528.3|34667|34526|13
1625315140000|2021-07-03 12:25:40|34668.9|34527.9|34669.8|34528.8|34669.8|34528.8|34668.9|34527.9|12
1625315150000|2021-07-03 12:25:50|34670|34529|34673.8|34532.8|34674.6|34533.6|34670|34529|21
1625315160000|2021-07-03 12:26:00|34673.7|34532.7|34666|34525|34674.1|34533.1|34665.5|34524.5|31
1625315170000|2021-07-03 12:26:10|34665.8|34524.8|34667.8|34526.8|34671|34530|34665.8|34524.8|16
1625315180000|2021-07-03 12:26:20|34668|34527|34656.5|34515.5|34668|34527|34656.5|34515.5|26
1625315190000|2021-07-03 12:26:30|34657.7|34516.7|34655.3|34514.3|34657.7|34516.7|34654.3|34513.3|19
1625315200000|2021-07-03 12:26:40|34655|34514|34655.3|34514.3|34655.3|34514.3|34651.5|34510.5|30
1625315210000|2021-07-03 12:26:50|34655.4|34514.4|34651.8|34510.8|34656.3|34515.3|34649.8|34508.8|26
1625315220000|2021-07-03 12:27:00|34651|34510|34655.1|34514.1|34655.2|34514.2|34650.2|34509.2|19
1625315230000|2021-07-03 12:27:10|34655.2|34514.2|34661.2|34520.2|34661.6|34520.6|34655.2|34514.2|28
1625315240000|2021-07-03 12:27:20|34661|34520|34668.7|34527.7|34670.2|34529.2|34661|34520|27
1625315250000|2021-07-03 12:27:30|34667.5|34526.5|34663.5|34522.5|34667.5|34526.5|34651.3|34510.3|33
1625315260000|2021-07-03 12:27:40|34662.3|34521.3|34669.5|34528.5|34673.5|34532.5|34662|34521|32
1625315270000|2021-07-03 12:27:50|34669.2|34528.2|34664.7|34523.7|34669.2|34528.2|34663.4|34522.4|15
1625315280000|2021-07-03 12:28:00|34664|34523|34665.1|34524.1|34665.1|34524.1|34663.5|34522.5|23
1625315290000|2021-07-03 12:28:10|34664.9|34523.9|34664.7|34523.7|34666.8|34525.8|34663.2|34522.2|21
1625315300000|2021-07-03 12:28:20|34665.3|34524.3|34667.9|34526.9|34667.9|34526.9|34663.4|34522.4|32
1625315310000|2021-07-03 12:28:30|34667.4|34526.4|34668.5|34527.5|34668.6|34527.6|34667.4|34526.4|13
1625315320000|2021-07-03 12:28:40|34668.4|34527.4|34668.1|34527.1|34668.4|34527.4|34667.3|34526.3|13
1625315330000|2021-07-03 12:28:50|34667.5|34526.5|34666.8|34525.8|34668.4|34527.4|34665.7|34524.7|16
1625315340000|2021-07-03 12:29:00|34666.4|34525.4|34667.6|34526.6|34667.7|34526.7|34666|34525|19
1625315350000|2021-07-03 12:29:10|34668.2|34527.2|34676.8|34535.8|34677|34536|34668.2|34527.2|21
1625315360000|2021-07-03 12:29:20|34676.1|34535.1|34674|34533|34676.1|34535.1|34672.3|34531.3|18
1625315370000|2021-07-03 12:29:30|34674.1|34533.1|34678.5|34537.5|34679.2|34538.2|34674.1|34533.1|24
1625315380000|2021-07-03 12:29:40|34679.8|34538.8|34682|34541|34682|34541|34679.2|34538.2|29
1625315390000|2021-07-03 12:29:50|34682.3|34541.3|34693.8|34552.8|34694|34553|34682.2|34541.2|27
1625315400000|2021-07-03 12:30:00|34693.9|34552.9|34687.4|34546.4|34694.2|34553.2|34687.4|34546.4|21
1625315410000|2021-07-03 12:30:10|34687.8|34546.8|34682.6|34541.6|34687.8|34546.8|34681.6|34540.6|34
1625315420000|2021-07-03 12:30:20|34682.5|34541.5|34679.6|34538.6|34682.6|34541.6|34679.2|34538.2|25
1625315430000|2021-07-03 12:30:30|34679.5|34538.5|34675.2|34534.2|34679.7|34538.7|34675.1|34534.1|27
1625315440000|2021-07-03 12:30:40|34675.3|34534.3|34676.6|34535.6|34676.6|34535.6|34674.9|34533.9|12
1625315450000|2021-07-03 12:30:50|34676.9|34535.9|34674.3|34533.3|34676.9|34535.9|34673.4|34532.4|17
1625315460000|2021-07-03 12:31:00|34673.4|34532.4|34677.6|34536.6|34677.6|34536.6|34673.4|34532.4|9
1625315470000|2021-07-03 12:31:10|34678.5|34537.5|34672|34531|34678.5|34537.5|34670.3|34529.3|17
1625315480000|2021-07-03 12:31:20|34672.5|34531.5|34667.3|34526.3|34672.8|34531.8|34666.5|34525.5|29
1625315490000|2021-07-03 12:31:30|34667|34526|34667.2|34526.2|34668.1|34527.1|34666.7|34525.7|29
1625315500000|2021-07-03 12:31:40|34667.8|34526.8|34668.2|34527.2|34668.7|34527.7|34667.1|34526.1|16
1625315510000|2021-07-03 12:31:50|34667.6|34526.6|34676|34535|34676.5|34535.5|34665.9|34524.9|28
1625315520000|2021-07-03 12:32:00|34675.9|34534.9|34665.8|34524.8|34675.9|34534.9|34665.8|34524.8|26
1625315530000|2021-07-03 12:32:10|34664.4|34523.4|34661.3|34520.3|34664.5|34523.5|34659.8|34518.8|29
1625315540000|2021-07-03 12:32:20|34661.2|34520.2|34661.9|34520.9|34662|34521|34660.5|34519.5|20
1625315550000|2021-07-03 12:32:30|34662|34521|34661.8|34520.8|34662.9|34521.9|34661.3|34520.3|29
1625315560000|2021-07-03 12:32:40|34662|34521|34661.9|34520.9|34662.2|34521.2|34660.7|34519.7|16
1625315570000|2021-07-03 12:32:50|34662|34521|34658.7|34517.7|34662|34521|34658.5|34517.5|20
1625315580000|2021-07-03 12:33:00|34659.2|34518.2|34672.7|34531.7|34673.2|34532.2|34659.2|34518.2|27
1625315590000|2021-07-03 12:33:10|34672.3|34531.3|34665.1|34524.1|34672.3|34531.3|34665.1|34524.1|20
1625315600000|2021-07-03 12:33:20|34665|34524|34670.8|34529.8|34671.2|34530.2|34665|34524|18
1625315610000|2021-07-03 12:33:30|34671.1|34530.1|34662.7|34521.7|34671.4|34530.4|34661.6|34520.6|20
1625315620000|2021-07-03 12:33:40|34663|34522|34661.2|34520.2|34663|34522|34660.3|34519.3|10
1625315630000|2021-07-03 12:33:50|34661.8|34520.8|34661|34520|34662.8|34521.8|34659.9|34518.9|20
1625315640000|2021-07-03 12:34:00|34661.1|34520.1|34658.4|34517.4|34661.1|34520.1|34657.8|34516.8|28
1625315650000|2021-07-03 12:34:10|34658.5|34517.5|34651.1|34510.1|34659.4|34518.4|34651.1|34510.1|9
1625315660000|2021-07-03 12:34:20|34651.7|34510.7|34655|34514|34656.2|34515.2|34651.7|34510.7|14
1625315670000|2021-07-03 12:34:30|34655.2|34514.2|34650.6|34509.6|34655.2|34514.2|34650.6|34509.6|7
1625315680000|2021-07-03 12:34:40|34650.8|34509.8|34652.1|34511.1|34652.1|34511.1|34650.6|34509.6|18
1625315690000|2021-07-03 12:34:50|34651.5|34510.5|34663.3|34522.3|34663.7|34522.7|34651.5|34510.5|20
1625315700000|2021-07-03 12:35:00|34663|34522|34661.6|34520.6|34663.6|34522.6|34660.1|34519.1|30
1625315710000|2021-07-03 12:35:10|34662.3|34521.3|34670.3|34529.3|34673.4|34532.4|34662.3|34521.3|36
1625315720000|2021-07-03 12:35:20|34669.7|34528.7|34671.5|34530.5|34671.7|34530.7|34668.2|34527.2|28
1625315730000|2021-07-03 12:35:30|34672.2|34531.2|34667.2|34526.2|34678.7|34537.7|34667|34526|30
1625315740000|2021-07-03 12:35:40|34667.3|34526.3|34665.7|34524.7|34667.5|34526.5|34665.5|34524.5|18
1625315750000|2021-07-03 12:35:50|34665.6|34524.6|34663.9|34522.9|34665.6|34524.6|34663.4|34522.4|9
1625315760000|2021-07-03 12:36:00|34668.6|34527.6|34675.9|34534.9|34679.3|34538.3|34668.6|34527.6|17
1625315770000|2021-07-03 12:36:10|34674.7|34533.7|34660.5|34519.5|34674.7|34533.7|34660.5|34519.5|30
1625315780000|2021-07-03 12:36:20|34659.7|34518.7|34664.6|34523.6|34666.4|34525.4|34659.7|34518.7|30
1625315790000|2021-07-03 12:36:30|34664.8|34523.8|34671.7|34530.7|34674|34533|34664.8|34523.8|26
1625315800000|2021-07-03 12:36:40|34670.8|34529.8|34672.3|34531.3|34672.4|34531.4|34669.1|34528.1|24
1625315810000|2021-07-03 12:36:50|34671.9|34530.9|34669|34528|34672.7|34531.7|34668.3|34527.3|32
1625315820000|2021-07-03 12:37:00|34668.7|34527.7|34666.9|34525.9|34668.7|34527.7|34666.4|34525.4|13
1625315830000|2021-07-03 12:37:10|34667|34526|34671.8|34530.8|34671.8|34530.8|34667|34526|7
1625315840000|2021-07-03 12:37:20|34672.2|34531.2|34670.9|34529.9|34675.1|34534.1|34670.4|34529.4|23
1625315850000|2021-07-03 12:37:30|34670.7|34529.7|34675.1|34534.1|34678|34537|34670.5|34529.5|28
1625315860000|2021-07-03 12:37:40|34674.2|34533.2|34670|34529|34674.2|34533.2|34670|34529|18
1625315870000|2021-07-03 12:37:50|34669.6|34528.6|34671.9|34530.9|34672.4|34531.4|34668.8|34527.8|21
1625315880000|2021-07-03 12:38:00|34671.8|34530.8|34676.9|34535.9|34676.9|34535.9|34670.7|34529.7|34
1625315890000|2021-07-03 12:38:10|34676.7|34535.7|34689.1|34548.1|34692|34551|34676.3|34535.3|30
1625315900000|2021-07-03 12:38:20|34686.9|34545.9|34678.9|34537.9|34686.9|34545.9|34678.7|34537.7|32
1625315910000|2021-07-03 12:38:30|34679|34538|34678.3|34537.3|34679.5|34538.5|34674.3|34533.3|30
1625315920000|2021-07-03 12:38:40|34677.9|34536.9|34677.8|34536.8|34679.5|34538.5|34676.7|34535.7|23
1625315930000|2021-07-03 12:38:50|34676.7|34535.7|34669.2|34528.2|34678.3|34537.3|34668.9|34527.9|28
1625315940000|2021-07-03 12:39:00|34668.3|34527.3|34667.5|34526.5|34669|34528|34666.4|34525.4|23
1625315950000|2021-07-03 12:39:10|34667.3|34526.3|34667.7|34526.7|34667.9|34526.9|34666.2|34525.2|20
1625315960000|2021-07-03 12:39:20|34667.9|34526.9|34666.7|34525.7|34668.2|34527.2|34666.7|34525.7|25
1625315970000|2021-07-03 12:39:30|34666.6|34525.6|34665.7|34524.7|34667.6|34526.6|34665.7|34524.7|17
1625315980000|2021-07-03 12:39:40|34665.9|34524.9|34674|34533|34674|34533|34665.7|34524.7|25
1625315990000|2021-07-03 12:39:50|34673.3|34532.3|34673.4|34532.4|34677.5|34536.5|34673.3|34532.3|14
1625316000000|2021-07-03 12:40:00|34673.5|34532.5|34673.6|34532.6|34676.9|34535.9|34672.9|34531.9|22
1625316010000|2021-07-03 12:40:10|34673|34532|34652.7|34511.7|34673|34532|34652.7|34511.7|33
1625316020000|2021-07-03 12:40:20|34654.7|34513.7|34655|34514|34655|34514|34652.7|34511.7|21
1625316030000|2021-07-03 12:40:30|34655.6|34514.6|34656.1|34515.1|34658.5|34517.5|34655.2|34514.2|25
1625316040000|2021-07-03 12:40:40|34653.9|34512.9|34648.6|34507.6|34653.9|34512.9|34647.4|34506.4|23
1625316050000|2021-07-03 12:40:50|34648.5|34507.5|34645.8|34504.8|34648.5|34507.5|34645.8|34504.8|14
1625316060000|2021-07-03 12:41:00|34645.6|34504.6|34643.7|34502.7|34646.1|34505.1|34643.7|34502.7|7
1625316070000|2021-07-03 12:41:10|34643.8|34502.8|34648.7|34507.7|34648.7|34507.7|34643.8|34502.8|19
1625316080000|2021-07-03 12:41:20|34648|34507|34642.6|34501.6|34654.5|34513.5|34642.6|34501.6|33
1625316090000|2021-07-03 12:41:30|34642.3|34501.3|34639.4|34498.4|34647.6|34506.6|34639.4|34498.4|25
1625316100000|2021-07-03 12:41:40|34639.5|34498.5|34634.4|34493.4|34639.5|34498.5|34634.4|34493.4|23
1625316110000|2021-07-03 12:41:50|34634.5|34493.5|34631.1|34490.1|34634.5|34493.5|34629.6|34488.6|27
1625316120000|2021-07-03 12:42:00|34630.7|34489.7|34631.2|34490.2|34632.3|34491.3|34630.6|34489.6|18
1625316130000|2021-07-03 12:42:10|34630.4|34489.4|34629.4|34488.4|34631.2|34490.2|34628.2|34487.2|21
1625316140000|2021-07-03 12:42:20|34629.3|34488.3|34630.2|34489.2|34630.9|34489.9|34629.3|34488.3|15
1625316150000|2021-07-03 12:42:30|34630|34489|34631.2|34490.2|34631.4|34490.4|34630|34489|18
1625316160000|2021-07-03 12:42:40|34631.1|34490.1|34632|34491|34632.1|34491.1|34630.9|34489.9|21
1625316170000|2021-07-03 12:42:50|34631.8|34490.8|34629.5|34488.5|34631.9|34490.9|34629.2|34488.2|25
1625316180000|2021-07-03 12:43:00|34630.2|34489.2|34628.9|34487.9|34630.2|34489.2|34628.9|34487.9|24
1625316190000|2021-07-03 12:43:10|34628.8|34487.8|34629.5|34488.5|34629.9|34488.9|34628.6|34487.6|27
1625316200000|2021-07-03 12:43:20|34629.4|34488.4|34641.7|34500.7|34647.2|34506.2|34629.1|34488.1|36
1625316210000|2021-07-03 12:43:30|34641.5|34500.5|34637.8|34496.8|34641.5|34500.5|34634.2|34493.2|36
1625316220000|2021-07-03 12:43:40|34638.3|34497.3|34640.9|34499.9|34641.1|34500.1|34638.3|34497.3|27
1625316230000|2021-07-03 12:43:50|34640.8|34499.8|34640.8|34499.8|34641.4|34500.4|34639.6|34498.6|27
1625316240000|2021-07-03 12:44:00|34641.1|34500.1|34641.4|34500.4|34641.9|34500.9|34640.6|34499.6|34
1625316250000|2021-07-03 12:44:10|34641.5|34500.5|34654.3|34513.3|34654.3|34513.3|34641.1|34500.1|28
1625316260000|2021-07-03 12:44:20|34653.8|34512.8|34658.2|34517.2|34659.7|34518.7|34653.8|34512.8|19
1625316270000|2021-07-03 12:44:30|34658.3|34517.3|34656.9|34515.9|34659.6|34518.6|34655.6|34514.6|21
1625316280000|2021-07-03 12:44:40|34656.2|34515.2|34649.7|34508.7|34656.2|34515.2|34647.7|34506.7|21
1625316290000|2021-07-03 12:44:50|34649.5|34508.5|34647.5|34506.5|34649.9|34508.9|34647.1|34506.1|15
1625316300000|2021-07-03 12:45:00|34648.3|34507.3|34640.1|34499.1|34648.8|34507.8|34639.1|34498.1|29
1625316310000|2021-07-03 12:45:10|34639.4|34498.4|34636.5|34495.5|34639.4|34498.4|34635.5|34494.5|21
1625316320000|2021-07-03 12:45:20|34636.4|34495.4|34635.9|34494.9|34636.9|34495.9|34635.7|34494.7|20
1625316330000|2021-07-03 12:45:30|34636.2|34495.2|34637|34496|34637.2|34496.2|34635.8|34494.8|26
1625316340000|2021-07-03 12:45:40|34636.8|34495.8|34632.1|34491.1|34638.4|34497.4|34631.8|34490.8|27
1625316350000|2021-07-03 12:45:50|34632.6|34491.6|34629.2|34488.2|34632.6|34491.6|34628.9|34487.9|22
1625316360000|2021-07-03 12:46:00|34629|34488|34627.7|34486.7|34629.4|34488.4|34627.6|34486.6|32
1625316370000|2021-07-03 12:46:10|34628.1|34487.1|34629.9|34488.9|34630.8|34489.8|34627.6|34486.6|36
1625316380000|2021-07-03 12:46:20|34629.6|34488.6|34629.3|34488.3|34630.6|34489.6|34626.8|34485.8|30
1625316390000|2021-07-03 12:46:30|34629.5|34488.5|34630|34489|34630.6|34489.6|34629.3|34488.3|22
1625316400000|2021-07-03 12:46:40|34629.9|34488.9|34629.1|34488.1|34630.4|34489.4|34629.1|34488.1|14
1625316410000|2021-07-03 12:46:50|34629.3|34488.3|34629.9|34488.9|34630.2|34489.2|34629.3|34488.3|29
1625316420000|2021-07-03 12:47:00|34629.8|34488.8|34627.4|34486.4|34629.8|34488.8|34626.8|34485.8|21
1625316430000|2021-07-03 12:47:10|34627.9|34486.9|34628.3|34487.3|34628.6|34487.6|34627.3|34486.3|20
1625316440000|2021-07-03 12:47:20|34628|34487|34629.2|34488.2|34629.2|34488.2|34628|34487|8
1625316450000|2021-07-03 12:47:30|34629.1|34488.1|34629|34488|34629.2|34488.2|34628.8|34487.8|6
1625316460000|2021-07-03 12:47:40|34628.9|34487.9|34627.5|34486.5|34629|34488|34627.3|34486.3|16
1625316470000|2021-07-03 12:47:50|34627|34486|34624.9|34483.9|34628.1|34487.1|34624.8|34483.8|19
1625316480000|2021-07-03 12:48:00|34625.2|34484.2|34619.8|34478.8|34625.2|34484.2|34619.5|34478.5|30
1625316490000|2021-07-03 12:48:10|34619.6|34478.6|34614.9|34473.9|34619.8|34478.8|34614|34473|31
1625316500000|2021-07-03 12:48:20|34615|34474|34614.7|34473.7|34615.6|34474.6|34614.2|34473.2|18
1625316510000|2021-07-03 12:48:30|34614.3|34473.3|34609.7|34468.7|34614.3|34473.3|34609.7|34468.7|16
1625316520000|2021-07-03 12:48:40|34608.8|34467.8|34608.4|34467.4|34609.6|34468.6|34607.1|34466.1|25
1625316530000|2021-07-03 12:48:50|34608.3|34467.3|34608.4|34467.4|34609.3|34468.3|34607.7|34466.7|14
1625316540000|2021-07-03 12:49:00|34609|34468|34587.8|34446.8|34609|34468|34587.8|34446.8|24
1625316550000|2021-07-03 12:49:10|34587.7|34446.7|34580.4|34439.4|34587.7|34446.7|34575.9|34434.9|32
1625316560000|2021-07-03 12:49:20|34582.4|34441.4|34591|34450|34595.4|34454.4|34582.3|34441.3|35
1625316570000|2021-07-03 12:49:30|34590.2|34449.2|34595.2|34454.2|34595.2|34454.2|34590.2|34449.2|28
1625316580000|2021-07-03 12:49:40|34595.4|34454.4|34609.6|34468.6|34610.6|34469.6|34594.9|34453.9|32
1625316590000|2021-07-03 12:49:50|34609.3|34468.3|34596.4|34455.4|34612.2|34471.2|34595.1|34454.1|34
1625316600000|2021-07-03 12:50:00|34598|34457|34601.6|34460.6|34601.6|34460.6|34594|34453|30
1625316610000|2021-07-03 12:50:10|34601.3|34460.3|34604.4|34463.4|34609.8|34468.8|34601.3|34460.3|33
1625316620000|2021-07-03 12:50:20|34604.8|34463.8|34614|34473|34615.1|34474.1|34604.7|34463.7|31
1625316630000|2021-07-03 12:50:30|34613.6|34472.6|34606.8|34465.8|34614.2|34473.2|34606.5|34465.5|31
1625316640000|2021-07-03 12:50:40|34605.5|34464.5|34598.3|34457.3|34606.2|34465.2|34598|34457|32
1625316650000|2021-07-03 12:50:50|34598|34457|34612.6|34471.6|34614.3|34473.3|34598|34457|34
1625316660000|2021-07-03 12:51:00|34612.7|34471.7|34615|34474|34615.9|34474.9|34612.6|34471.6|27
1625316670000|2021-07-03 12:51:10|34614.6|34473.6|34613.2|34472.2|34617.8|34476.8|34611.7|34470.7|33
1625316680000|2021-07-03 12:51:20|34611.6|34470.6|34604.2|34463.2|34611.6|34470.6|34603|34462|34
1625316690000|2021-07-03 12:51:30|34604.3|34463.3|34605.1|34464.1|34605.2|34464.2|34603.5|34462.5|25
1625316700000|2021-07-03 12:51:40|34604.4|34463.4|34614.8|34473.8|34615.8|34474.8|34604.4|34463.4|34
1625316710000|2021-07-03 12:51:50|34615.5|34474.5|34615|34474|34619.3|34478.3|34614.8|34473.8|29
1625316720000|2021-07-03 12:52:00|34615.6|34474.6|34616.5|34475.5|34616.5|34475.5|34615.2|34474.2|26
1625316730000|2021-07-03 12:52:10|34616.2|34475.2|34622.6|34481.6|34624.6|34483.6|34615.4|34474.4|32
1625316740000|2021-07-03 12:52:20|34622.2|34481.2|34622.4|34481.4|34628.2|34487.2|34622.2|34481.2|25
1625316750000|2021-07-03 12:52:30|34620.7|34479.7|34620.6|34479.6|34621|34480|34618.8|34477.8|26
1625316760000|2021-07-03 12:52:40|34620.5|34479.5|34618.9|34477.9|34620.8|34479.8|34618.9|34477.9|23
1625316770000|2021-07-03 12:52:50|34618.4|34477.4|34619.3|34478.3|34619.6|34478.6|34618.2|34477.2|30
1625316780000|2021-07-03 12:53:00|34619|34478|34618.5|34477.5|34619|34478|34618.5|34477.5|9
1625316790000|2021-07-03 12:53:10|34618.9|34477.9|34624.9|34483.9|34625|34484|34618.5|34477.5|21
1625316800000|2021-07-03 12:53:20|34624.4|34483.4|34639|34498|34640.6|34499.6|34623.9|34482.9|29
1625316810000|2021-07-03 12:53:30|34641.2|34500.2|34647.4|34506.4|34648.4|34507.4|34641|34500|26
1625316820000|2021-07-03 12:53:40|34648.4|34507.4|34650.1|34509.1|34653.8|34512.8|34647.2|34506.2|20
1625316830000|2021-07-03 12:53:50|34652.1|34511.1|34651.4|34510.4|34653.1|34512.1|34651.4|34510.4|13
1625316840000|2021-07-03 12:54:00|34650.4|34509.4|34653.9|34512.9|34655.1|34514.1|34649.8|34508.8|21
1625316850000|2021-07-03 12:54:10|34654.1|34513.1|34657.1|34516.1|34657.1|34516.1|34653.7|34512.7|17
1625316860000|2021-07-03 12:54:20|34657.2|34516.2|34661.8|34520.8|34661.9|34520.9|34657.2|34516.2|21
1625316870000|2021-07-03 12:54:30|34661.9|34520.9|34662.7|34521.7|34664.9|34523.9|34661.5|34520.5|28
1625316880000|2021-07-03 12:54:40|34662.8|34521.8|34651.5|34510.5|34663.6|34522.6|34651.4|34510.4|30
1625316890000|2021-07-03 12:54:50|34651.9|34510.9|34652.5|34511.5|34654.1|34513.1|34651.3|34510.3|15
1625316900000|2021-07-03 12:55:00|34652.3|34511.3|34643.7|34502.7|34652.3|34511.3|34638.3|34497.3|22
1625316910000|2021-07-03 12:55:10|34643.2|34502.2|34634.7|34493.7|34643.3|34502.3|34634.7|34493.7|30
1625316920000|2021-07-03 12:55:20|34635.6|34494.6|34625|34484|34635.6|34494.6|34624.4|34483.4|30
1625316930000|2021-07-03 12:55:30|34623|34482|34626.3|34485.3|34627.2|34486.2|34623|34482|23
1625316940000|2021-07-03 12:55:40|34626.4|34485.4|34636.6|34495.6|34636.6|34495.6|34625.8|34484.8|30
1625316950000|2021-07-03 12:55:50|34635.2|34494.2|34633.8|34492.8|34635.7|34494.7|34631.5|34490.5|33
1625316960000|2021-07-03 12:56:00|34634.6|34493.6|34618.8|34477.8|34635|34494|34618.8|34477.8|38
1625316970000|2021-07-03 12:56:10|34619.1|34478.1|34620.4|34479.4|34621.7|34480.7|34617.5|34476.5|26
1625316980000|2021-07-03 12:56:20|34620.3|34479.3|34616.2|34475.2|34621.7|34480.7|34616.2|34475.2|26
1625316990000|2021-07-03 12:56:30|34616.6|34475.6|34621.2|34480.2|34621.4|34480.4|34616.6|34475.6|23
1625317000000|2021-07-03 12:56:40|34621.4|34480.4|34621.6|34480.6|34621.9|34480.9|34621|34480|21
1625317010000|2021-07-03 12:56:50|34621.2|34480.2|34606.5|34465.5|34621.2|34480.2|34606.5|34465.5|21
1625317020000|2021-07-03 12:57:00|34606.4|34465.4|34614.3|34473.3|34615.2|34474.2|34606.4|34465.4|25
1625317030000|2021-07-03 12:57:10|34613.7|34472.7|34619.7|34478.7|34619.7|34478.7|34613|34472|31
1625317040000|2021-07-03 12:57:20|34619.6|34478.6|34612.9|34471.9|34619.6|34478.6|34612.9|34471.9|28
1625317050000|2021-07-03 12:57:30|34613.5|34472.5|34623.7|34482.7|34623.7|34482.7|34609.9|34468.9|29
1625317060000|2021-07-03 12:57:40|34624.1|34483.1|34625.3|34484.3|34625.3|34484.3|34624.1|34483.1|15
1625317070000|2021-07-03 12:57:50|34624.6|34483.6|34620|34479|34625.5|34484.5|34619.8|34478.8|26
1625317080000|2021-07-03 12:58:00|34620.3|34479.3|34621.9|34480.9|34622.3|34481.3|34619.7|34478.7|28
1625317090000|2021-07-03 12:58:10|34621.8|34480.8|34620.3|34479.3|34621.8|34480.8|34614.8|34473.8|31
1625317100000|2021-07-03 12:58:20|34620.2|34479.2|34621.7|34480.7|34622.1|34481.1|34619.2|34478.2|22
1625317110000|2021-07-03 12:58:30|34621.8|34480.8|34624.7|34483.7|34625.4|34484.4|34621.5|34480.5|16
1625317120000|2021-07-03 12:58:40|34624.8|34483.8|34622.4|34481.4|34624.8|34483.8|34619.7|34478.7|23
1625317130000|2021-07-03 12:58:50|34622.9|34481.9|34618.8|34477.8|34623.1|34482.1|34618.1|34477.1|26
1625317140000|2021-07-03 12:59:00|34618|34477|34625|34484|34625|34484|34618|34477|29
1625317150000|2021-07-03 12:59:10|34625.1|34484.1|34629.4|34488.4|34629.4|34488.4|34625.1|34484.1|24
1625317160000|2021-07-03 12:59:20|34629.6|34488.6|34626.3|34485.3|34630|34489|34623.7|34482.7|24
1625317170000|2021-07-03 12:59:30|34626.5|34485.5|34621.2|34480.2|34626.6|34485.6|34621.2|34480.2|29
1625317180000|2021-07-03 12:59:40|34621.6|34480.6|34623.2|34482.2|34623.2|34482.2|34618.5|34477.5|23
1625317190000|2021-07-03 12:59:50|34623.1|34482.1|34623.4|34482.4|34623.4|34482.4|34622.1|34481.1|20
1625317200000|2021-07-03 13:00:00|34620.6|34479.6|34619.8|34478.8|34623.5|34482.5|34619.7|34478.7|19
1625317210000|2021-07-03 13:00:10|34619.7|34478.7|34622.1|34481.1|34622.1|34481.1|34618.9|34477.9|24
1625317220000|2021-07-03 13:00:20|34622.4|34481.4|34640.6|34499.6|34641.8|34500.8|34622.2|34481.2|23
1625317230000|2021-07-03 13:00:30|34643|34502|34646.7|34505.7|34648|34507|34643|34502|19
1625317240000|2021-07-03 13:00:40|34647.3|34506.3|34648.7|34507.7|34648.8|34507.8|34647.1|34506.1|19
1625317250000|2021-07-03 13:00:50|34648.5|34507.5|34647.5|34506.5|34652.2|34511.2|34647.5|34506.5|22
1625317260000|2021-07-03 13:01:00|34647.4|34506.4|34657.7|34516.7|34658.5|34517.5|34647.1|34506.1|29
1625317270000|2021-07-03 13:01:10|34658.1|34517.1|34655.6|34514.6|34658.1|34517.1|34655.4|34514.4|20
1625317280000|2021-07-03 13:01:20|34655|34514|34657.3|34516.3|34657.5|34516.5|34653.8|34512.8|22
1625317290000|2021-07-03 13:01:30|34657|34516|34642.6|34501.6|34657.2|34516.2|34642.5|34501.5|29
1625317300000|2021-07-03 13:01:40|34642.3|34501.3|34634.7|34493.7|34642.9|34501.9|34634.7|34493.7|20
1625317310000|2021-07-03 13:01:50|34634.6|34493.6|34622.7|34481.7|34634.8|34493.8|34622.7|34481.7|28
1625317320000|2021-07-03 13:02:00|34622.4|34481.4|34621.7|34480.7|34624.1|34483.1|34620.2|34479.2|34
1625317330000|2021-07-03 13:02:10|34624.3|34483.3|34627|34486|34628.6|34487.6|34623|34482|32
1625317340000|2021-07-03 13:02:20|34626.3|34485.3|34627|34486|34632|34491|34625.4|34484.4|32
1625317350000|2021-07-03 13:02:30|34626.7|34485.7|34626.5|34485.5|34627|34486|34626.5|34485.5|9
1625317360000|2021-07-03 13:02:40|34626.1|34485.1|34616.9|34475.9|34626.1|34485.1|34616.6|34475.6|24
1625317370000|2021-07-03 13:02:50|34616.8|34475.8|34610.6|34469.6|34617.8|34476.8|34610.3|34469.3|27
1625317380000|2021-07-03 13:03:00|34610.3|34469.3|34618.4|34477.4|34620.1|34479.1|34610|34469|33
1625317390000|2021-07-03 13:03:10|34618.5|34477.5|34612.9|34471.9|34618.7|34477.7|34610.6|34469.6|34
1625317400000|2021-07-03 13:03:20|34612.4|34471.4|34615.5|34474.5|34615.9|34474.9|34612.4|34471.4|21
1625317410000|2021-07-03 13:03:30|34613|34472|34614.3|34473.3|34614.4|34473.4|34612.9|34471.9|28
1625317420000|2021-07-03 13:03:40|34614.2|34473.2|34613.6|34472.6|34614.2|34473.2|34613.4|34472.4|12
1625317430000|2021-07-03 13:03:50|34613.5|34472.5|34612|34471|34613.6|34472.6|34610.4|34469.4|26
1625317440000|2021-07-03 13:04:00|34612.3|34471.3|34611|34470|34612.7|34471.7|34610.8|34469.8|19
1625317450000|2021-07-03 13:04:10|34610.9|34469.9|34607.9|34466.9|34611.1|34470.1|34607.9|34466.9|16
1625317460000|2021-07-03 13:04:20|34607.5|34466.5|34607.1|34466.1|34607.8|34466.8|34606.6|34465.6|14
1625317470000|2021-07-03 13:04:30|34607|34466|34595.2|34454.2|34607.1|34466.1|34591.7|34450.7|25
1625317480000|2021-07-03 13:04:40|34594.8|34453.8|34587.1|34446.1|34594.8|34453.8|34586.8|34445.8|29
1625317490000|2021-07-03 13:04:50|34585.6|34444.6|34587.2|34446.2|34588.7|34447.7|34585.1|34444.1|32
1625317500000|2021-07-03 13:05:00|34587.4|34446.4|34577.5|34436.5|34588.2|34447.2|34577.4|34436.4|22
1625317510000|2021-07-03 13:05:10|34577.3|34436.3|34590.9|34449.9|34591.9|34450.9|34577.3|34436.3|21
1625317520000|2021-07-03 13:05:20|34593.5|34452.5|34597.7|34456.7|34598.5|34457.5|34591.5|34450.5|32
1625317530000|2021-07-03 13:05:30|34597.2|34456.2|34586.4|34445.4|34598.1|34457.1|34585.5|34444.5|27
1625317540000|2021-07-03 13:05:40|34586.5|34445.5|34595.7|34454.7|34595.8|34454.8|34586.5|34445.5|32
1625317550000|2021-07-03 13:05:50|34595.6|34454.6|34596.6|34455.6|34597.7|34456.7|34594.7|34453.7|21
1625317560000|2021-07-03 13:06:00|34596.5|34455.5|34592.7|34451.7|34596.7|34455.7|34592.6|34451.6|27
1625317570000|2021-07-03 13:06:10|34593|34452|34597.9|34456.9|34597.9|34456.9|34587.3|34446.3|36
1625317580000|2021-07-03 13:06:20|34598.1|34457.1|34587.3|34446.3|34598.1|34457.1|34586.5|34445.5|30
1625317590000|2021-07-03 13:06:30|34587.4|34446.4|34590.6|34449.6|34591.9|34450.9|34587.3|34446.3|29
1625317600000|2021-07-03 13:06:40|34590.8|34449.8|34573.7|34432.7|34594.5|34453.5|34573.7|34432.7|36
1625317610000|2021-07-03 13:06:50|34572.7|34431.7|34572.4|34431.4|34579.3|34438.3|34572.1|34431.1|29
1625317620000|2021-07-03 13:07:00|34572.2|34431.2|34588.3|34447.3|34588.5|34447.5|34572.2|34431.2|36
1625317630000|2021-07-03 13:07:10|34589.4|34448.4|34574.2|34433.2|34589.4|34448.4|34574.1|34433.1|34
1625317640000|2021-07-03 13:07:20|34574|34433|34564.3|34423.3|34575.2|34434.2|34560.7|34419.7|28
1625317650000|2021-07-03 13:07:30|34567.3|34426.3|34557.4|34416.4|34569.7|34428.7|34557.2|34416.2|36
1625317660000|2021-07-03 13:07:40|34556.3|34415.3|34560|34419|34561.5|34420.5|34555.6|34414.6|30
1625317670000|2021-07-03 13:07:50|34559.3|34418.3|34557.5|34416.5|34565.3|34424.3|34557.5|34416.5|31
1625317680000|2021-07-03 13:08:00|34557.3|34416.3|34559.9|34418.9|34560|34419|34557.3|34416.3|31
1625317690000|2021-07-03 13:08:10|34559.5|34418.5|34567.3|34426.3|34567.4|34426.4|34559.5|34418.5|24
1625317700000|2021-07-03 13:08:20|34567.4|34426.4|34570|34429|34570|34429|34566.3|34425.3|27
1625317710000|2021-07-03 13:08:30|34569.3|34428.3|34562.7|34421.7|34569.6|34428.6|34562.7|34421.7|21
1625317720000|2021-07-03 13:08:40|34561.8|34420.8|34575.6|34434.6|34575.6|34434.6|34561.8|34420.8|33
1625317730000|2021-07-03 13:08:50|34576|34435|34584.6|34443.6|34584.8|34443.8|34576|34435|34
1625317740000|2021-07-03 13:09:00|34585.3|34444.3|34587.6|34446.6|34590|34449|34585.3|34444.3|34
1625317750000|2021-07-03 13:09:10|34588.2|34447.2|34589.2|34448.2|34592.7|34451.7|34588|34447|26
1625317760000|2021-07-03 13:09:20|34588.9|34447.9|34585.4|34444.4|34589.8|34448.8|34585.4|34444.4|28
1625317770000|2021-07-03 13:09:30|34585.3|34444.3|34584.9|34443.9|34585.3|34444.3|34582.5|34441.5|23
1625317780000|2021-07-03 13:09:40|34585|34444|34582.5|34441.5|34585|34444|34582.2|34441.2|12
1625317790000|2021-07-03 13:09:50|34582.4|34441.4|34586.5|34445.5|34587.3|34446.3|34582.3|34441.3|12
1625317800000|2021-07-03 13:10:00|34586.2|34445.2|34573.4|34432.4|34586.3|34445.3|34573.4|34432.4|29
1625317810000|2021-07-03 13:10:10|34576.2|34435.2|34582.7|34441.7|34587.8|34446.8|34576.2|34435.2|26
1625317820000|2021-07-03 13:10:20|34582.8|34441.8|34593.4|34452.4|34593.4|34452.4|34582.8|34441.8|34
1625317830000|2021-07-03 13:10:30|34593.8|34452.8|34594.2|34453.2|34594.6|34453.6|34593.2|34452.2|22
1625317840000|2021-07-03 13:10:40|34594.9|34453.9|34602|34461|34605.3|34464.3|34594.1|34453.1|33
1625317850000|2021-07-03 13:10:50|34602.3|34461.3|34601.7|34460.7|34602.8|34461.8|34601.3|34460.3|21
1625317860000|2021-07-03 13:11:00|34600.2|34459.2|34612.5|34471.5|34612.6|34471.6|34599.9|34458.9|29
1625317870000|2021-07-03 13:11:10|34611.6|34470.6|34612.3|34471.3|34617.8|34476.8|34611.6|34470.6|28
1625317880000|2021-07-03 13:11:20|34612.4|34471.4|34612.5|34471.5|34614.2|34473.2|34608.5|34467.5|25
1625317890000|2021-07-03 13:11:30|34612|34471|34604.6|34463.6|34615.2|34474.2|34603.5|34462.5|33
1625317900000|2021-07-03 13:11:40|34600.8|34459.8|34603.1|34462.1|34603.1|34462.1|34600.6|34459.6|23
1625317910000|2021-07-03 13:11:50|34604.4|34463.4|34611.1|34470.1|34614.1|34473.1|34604.1|34463.1|32
1625317920000|2021-07-03 13:12:00|34610.7|34469.7|34603.3|34462.3|34610.7|34469.7|34601.4|34460.4|29
1625317930000|2021-07-03 13:12:10|34600.5|34459.5|34590.1|34449.1|34601.6|34460.6|34589.2|34448.2|31
1625317940000|2021-07-03 13:12:20|34590.2|34449.2|34583.9|34442.9|34591.5|34450.5|34583.9|34442.9|28
1625317950000|2021-07-03 13:12:30|34583.3|34442.3|34605.6|34464.6|34605.6|34464.6|34583.3|34442.3|33
1625317960000|2021-07-03 13:12:40|34608.6|34467.6|34609.4|34468.4|34610|34469|34606.6|34465.6|32
1625317970000|2021-07-03 13:12:50|34609.1|34468.1|34597.4|34456.4|34611.1|34470.1|34597|34456|36
1625317980000|2021-07-03 13:13:00|34597.7|34456.7|34612.7|34471.7|34613.3|34472.3|34597.3|34456.3|32
1625317990000|2021-07-03 13:13:10|34610.7|34469.7|34609.7|34468.7|34611.8|34470.8|34609.7|34468.7|21
1625318000000|2021-07-03 13:13:20|34609.2|34468.2|34618.2|34477.2|34623|34482|34603.4|34462.4|32
1625318010000|2021-07-03 13:13:30|34617.3|34476.3|34606.4|34465.4|34617.3|34476.3|34604.1|34463.1|18
1625318020000|2021-07-03 13:13:40|34607.8|34466.8|34610.3|34469.3|34612|34471|34607.8|34466.8|26
1625318030000|2021-07-03 13:13:50|34610.1|34469.1|34610.6|34469.6|34610.9|34469.9|34608.9|34467.9|21
1625318040000|2021-07-03 13:14:00|34610.9|34469.9|34609.8|34468.8|34611|34470|34609.2|34468.2|12
1625318050000|2021-07-03 13:14:10|34609.7|34468.7|34609.9|34468.9|34610|34469|34609.1|34468.1|11
1625318060000|2021-07-03 13:14:20|34610|34469|34613.9|34472.9|34614|34473|34610|34469|15
1625318070000|2021-07-03 13:14:30|34613.6|34472.6|34613.7|34472.7|34614.2|34473.2|34613.6|34472.6|6
1625318080000|2021-07-03 13:14:40|34614.2|34473.2|34614.5|34473.5|34614.9|34473.9|34613.7|34472.7|8
1625318090000|2021-07-03 13:14:50|34614.4|34473.4|34615.8|34474.8|34615.8|34474.8|34614.4|34473.4|9
1625318100000|2021-07-03 13:15:00|34616|34475|34614.4|34473.4|34616.3|34475.3|34614.4|34473.4|10
1625318110000|2021-07-03 13:15:10|34614.6|34473.6|34611.3|34470.3|34614.6|34473.6|34609.8|34468.8|24
1625318120000|2021-07-03 13:15:20|34611.7|34470.7|34601.3|34460.3|34611.7|34470.7|34599.6|34458.6|18
1625318130000|2021-07-03 13:15:30|34601.8|34460.8|34601|34460|34602|34461|34601|34460|9
1625318140000|2021-07-03 13:15:40|34603.6|34462.6|34587.7|34446.7|34603.6|34462.6|34587.2|34446.2|27
1625318150000|2021-07-03 13:15:50|34587.5|34446.5|34588|34447|34589.1|34448.1|34587.5|34446.5|27
1625318160000|2021-07-03 13:16:00|34587.9|34446.9|34588.4|34447.4|34592.9|34451.9|34585.9|34444.9|23
1625318170000|2021-07-03 13:16:10|34589.2|34448.2|34585.7|34444.7|34589.2|34448.2|34585.5|34444.5|18
1625318180000|2021-07-03 13:16:20|34585|34444|34587.1|34446.1|34587.8|34446.8|34584.1|34443.1|13
1625318190000|2021-07-03 13:16:30|34586.9|34445.9|34589|34448|34589|34448|34586.5|34445.5|13
1625318200000|2021-07-03 13:16:40|34589.2|34448.2|34588.8|34447.8|34589.2|34448.2|34587.7|34446.7|12
1625318210000|2021-07-03 13:16:50|34588.6|34447.6|34590.9|34449.9|34590.9|34449.9|34588.6|34447.6|13
1625318220000|2021-07-03 13:17:00|34591|34450|34595.2|34454.2|34595.3|34454.3|34590.7|34449.7|16
1625318230000|2021-07-03 13:17:10|34594.6|34453.6|34593.6|34452.6|34594.7|34453.7|34592.5|34451.5|14
1625318240000|2021-07-03 13:17:20|34594.9|34453.9|34592.7|34451.7|34595.4|34454.4|34592.4|34451.4|16
1625318250000|2021-07-03 13:17:30|34593|34452|34604|34463|34605.2|34464.2|34593|34452|31
1625318260000|2021-07-03 13:17:40|34603.9|34462.9|34607.8|34466.8|34607.8|34466.8|34602.7|34461.7|19
1625318270000|2021-07-03 13:17:50|34606.1|34465.1|34615.9|34474.9|34615.9|34474.9|34606.1|34465.1|30
1625318280000|2021-07-03 13:18:00|34616.3|34475.3|34611.7|34470.7|34616.4|34475.4|34611.7|34470.7|25
1625318290000|2021-07-03 13:18:10|34611.3|34470.3|34614.2|34473.2|34614.7|34473.7|34611.3|34470.3|12
1625318300000|2021-07-03 13:18:20|34613.9|34472.9|34610.1|34469.1|34613.9|34472.9|34610.1|34469.1|16
1625318310000|2021-07-03 13:18:30|34610|34469|34605.9|34464.9|34610|34469|34604.1|34463.1|26
1625318320000|2021-07-03 13:18:40|34606.1|34465.1|34611|34470|34611.2|34470.2|34606.1|34465.1|19
1625318330000|2021-07-03 13:18:50|34610.8|34469.8|34607|34466|34610.8|34469.8|34606.4|34465.4|18
1625318340000|2021-07-03 13:19:00|34607.3|34466.3|34612.6|34471.6|34613.1|34472.1|34606.2|34465.2|21
1625318350000|2021-07-03 13:19:10|34612.3|34471.3|34612.2|34471.2|34612.3|34471.3|34610.8|34469.8|17
1625318360000|2021-07-03 13:19:20|34613.6|34472.6|34620.8|34479.8|34621.9|34480.9|34613.6|34472.6|31
1625318370000|2021-07-03 13:19:30|34620.2|34479.2|34618.9|34477.9|34620.2|34479.2|34618.9|34477.9|7
1625318380000|2021-07-03 13:19:40|34619|34478|34626.3|34485.3|34627.7|34486.7|34619|34478|19
1625318390000|2021-07-03 13:19:50|34625.7|34484.7|34633.2|34492.2|34633.2|34492.2|34625.7|34484.7|22
1625318400000|2021-07-03 13:20:00|34634.1|34493.1|34679.7|34538.7|34679.7|34538.7|34633.2|34492.2|32
1625318410000|2021-07-03 13:20:10|34681.3|34540.3|34673.3|34532.3|34686.4|34545.4|34671.6|34530.6|31
1625318420000|2021-07-03 13:20:20|34673.4|34532.4|34678.8|34537.8|34679.6|34538.6|34673.4|34532.4|27
1625318430000|2021-07-03 13:20:30|34678.2|34537.2|34666.4|34525.4|34678.6|34537.6|34663.9|34522.9|29
1625318440000|2021-07-03 13:20:40|34664|34523|34669.4|34528.4|34669.5|34528.5|34663.7|34522.7|29
1625318450000|2021-07-03 13:20:50|34668.9|34527.9|34654.3|34513.3|34668.9|34527.9|34654.3|34513.3|25
1625318460000|2021-07-03 13:21:00|34654.2|34513.2|34659.1|34518.1|34659.2|34518.2|34644.8|34503.8|26
1625318470000|2021-07-03 13:21:10|34660.1|34519.1|34658.5|34517.5|34661.5|34520.5|34658.5|34517.5|31
1625318480000|2021-07-03 13:21:20|34658.9|34517.9|34657.3|34516.3|34659.5|34518.5|34655.5|34514.5|30
1625318490000|2021-07-03 13:21:30|34657.1|34516.1|34657.6|34516.6|34660|34519|34657.1|34516.1|23
1625318500000|2021-07-03 13:21:40|34658|34517|34665.2|34524.2|34667.4|34526.4|34658|34517|20
1625318510000|2021-07-03 13:21:50|34665|34524|34668.4|34527.4|34668.4|34527.4|34662.3|34521.3|25
1625318520000|2021-07-03 13:22:00|34668.7|34527.7|34655.8|34514.8|34669.5|34528.5|34655|34514|34
1625318530000|2021-07-03 13:22:10|34655.6|34514.6|34654.6|34513.6|34655.6|34514.6|34654.4|34513.4|15
1625318540000|2021-07-03 13:22:20|34654.5|34513.5|34652.3|34511.3|34654.8|34513.8|34652.3|34511.3|8
1625318550000|2021-07-03 13:22:30|34649.7|34508.7|34641.9|34500.9|34649.7|34508.7|34641.9|34500.9|15
1625318560000|2021-07-03 13:22:40|34641.7|34500.7|34645.1|34504.1|34645.1|34504.1|34641|34500|17
1625318570000|2021-07-03 13:22:50|34645.6|34504.6|34649.3|34508.3|34650|34509|34645.1|34504.1|29
1625318580000|2021-07-03 13:23:00|34649.8|34508.8|34648.2|34507.2|34650.7|34509.7|34648.2|34507.2|26
1625318590000|2021-07-03 13:23:10|34648|34507|34649.3|34508.3|34649.6|34508.6|34647.7|34506.7|23
1625318600000|2021-07-03 13:23:20|34649.6|34508.6|34648.5|34507.5|34656|34515|34648.3|34507.3|31
1625318610000|2021-07-03 13:23:30|34647.9|34506.9|34657|34516|34659.2|34518.2|34647.2|34506.2|26
1625318620000|2021-07-03 13:23:40|34656.6|34515.6|34655.4|34514.4|34656.6|34515.6|34654.3|34513.3|19
1625318630000|2021-07-03 13:23:50|34655.5|34514.5|34655.6|34514.6|34657.6|34516.6|34655.2|34514.2|20
1625318640000|2021-07-03 13:24:00|34655.5|34514.5|34656.7|34515.7|34657.3|34516.3|34654.4|34513.4|22
1625318650000|2021-07-03 13:24:10|34656.8|34515.8|34651.2|34510.2|34657.7|34516.7|34651.2|34510.2|18
1625318660000|2021-07-03 13:24:20|34651.1|34510.1|34655.5|34514.5|34655.5|34514.5|34650.9|34509.9|22
1625318670000|2021-07-03 13:24:30|34655.6|34514.6|34656.2|34515.2|34657.9|34516.9|34655.3|34514.3|30
1625318680000|2021-07-03 13:24:40|34656.5|34515.5|34657.8|34516.8|34658.8|34517.8|34656.5|34515.5|24
1625318690000|2021-07-03 13:24:50|34658.3|34517.3|34658.2|34517.2|34658.5|34517.5|34657.6|34516.6|12
1625318700000|2021-07-03 13:25:00|34657.7|34516.7|34657.1|34516.1|34658.1|34517.1|34657.1|34516.1|11
1625318710000|2021-07-03 13:25:10|34657.6|34516.6|34655.3|34514.3|34658.8|34517.8|34655|34514|20
1625318720000|2021-07-03 13:25:20|34655.2|34514.2|34653.6|34512.6|34655.4|34514.4|34653.6|34512.6|21
1625318730000|2021-07-03 13:25:30|34653.3|34512.3|34654.4|34513.4|34655.8|34514.8|34653.3|34512.3|30
1625318740000|2021-07-03 13:25:40|34654.3|34513.3|34654.8|34513.8|34655|34514|34653.3|34512.3|29
1625318750000|2021-07-03 13:25:50|34654.7|34513.7|34658.5|34517.5|34667.2|34526.2|34654.1|34513.1|31
1625318760000|2021-07-03 13:26:00|34658.3|34517.3|34658.7|34517.7|34658.8|34517.8|34657.3|34516.3|19
1625318770000|2021-07-03 13:26:10|34658.5|34517.5|34659.3|34518.3|34659.3|34518.3|34657.2|34516.2|24
1625318780000|2021-07-03 13:26:20|34659.8|34518.8|34659.4|34518.4|34660.2|34519.2|34658.7|34517.7|21
1625318790000|2021-07-03 13:26:30|34659.2|34518.2|34658.7|34517.7|34659.2|34518.2|34658.5|34517.5|16
1625318800000|2021-07-03 13:26:40|34658.4|34517.4|34653.9|34512.9|34658.5|34517.5|34652.6|34511.6|18
1625318810000|2021-07-03 13:26:50|34653.7|34512.7|34669.6|34528.6|34669.6|34528.6|34653|34512|30
1625318820000|2021-07-03 13:27:00|34670.4|34529.4|34685.8|34544.8|34686.3|34545.3|34668.2|34527.2|32
1625318830000|2021-07-03 13:27:10|34685.7|34544.7|34686.5|34545.5|34687.3|34546.3|34684.7|34543.7|28
1625318840000|2021-07-03 13:27:20|34685.7|34544.7|34688.2|34547.2|34688.2|34547.2|34683.9|34542.9|29
1625318850000|2021-07-03 13:27:30|34688.5|34547.5|34692.7|34551.7|34695.3|34554.3|34688.5|34547.5|24
1625318860000|2021-07-03 13:27:40|34692.1|34551.1|34689.8|34548.8|34692.4|34551.4|34689.8|34548.8|13
1625318870000|2021-07-03 13:27:50|34689.7|34548.7|34682.5|34541.5|34689.7|34548.7|34677.5|34536.5|32
1625318880000|2021-07-03 13:28:00|34681.8|34540.8|34682.5|34541.5|34683.6|34542.6|34679.3|34538.3|24
1625318890000|2021-07-03 13:28:10|34682.6|34541.6|34685.5|34544.5|34686.4|34545.4|34682.6|34541.6|26
1625318900000|2021-07-03 13:28:20|34686|34545|34682.7|34541.7|34687|34546|34682.7|34541.7|21
1625318910000|2021-07-03 13:28:30|34682.9|34541.9|34689|34548|34689|34548|34680.4|34539.4|34
1625318920000|2021-07-03 13:28:40|34688.6|34547.6|34696.5|34555.5|34696.6|34555.6|34688.5|34547.5|25
1625318930000|2021-07-03 13:28:50|34696.6|34555.6|34703.1|34562.1|34703.1|34562.1|34696.2|34555.2|29
1625318940000|2021-07-03 13:29:00|34703.5|34562.5|34699.1|34558.1|34704|34563|34693.6|34552.6|29
1625318950000|2021-07-03 13:29:10|34699.3|34558.3|34703.6|34562.6|34704.3|34563.3|34699.1|34558.1|24
1625318960000|2021-07-03 13:29:20|34703.9|34562.9|34703.2|34562.2|34704.2|34563.2|34702.9|34561.9|19
1625318970000|2021-07-03 13:29:30|34703.6|34562.6|34703.8|34562.8|34704.3|34563.3|34702.3|34561.3|24
1625318980000|2021-07-03 13:29:40|34704.5|34563.5|34703.8|34562.8|34712.6|34571.6|34703.4|34562.4|30
1625318990000|2021-07-03 13:29:50|34703.7|34562.7|34709.6|34568.6|34716.6|34575.6|34703.7|34562.7|28
1625319000000|2021-07-03 13:30:00|34709.7|34568.7|34714.1|34573.1|34714.2|34573.2|34709.7|34568.7|24
1625319010000|2021-07-03 13:30:10|34714.3|34573.3|34713.1|34572.1|34715.5|34574.5|34711.5|34570.5|24
1625319020000|2021-07-03 13:30:20|34713.2|34572.2|34695.6|34554.6|34713.2|34572.2|34695.6|34554.6|28
1625319030000|2021-07-03 13:30:30|34695|34554|34688.7|34547.7|34697|34556|34688.7|34547.7|28
1625319040000|2021-07-03 13:30:40|34689|34548|34688.3|34547.3|34689|34548|34681.4|34540.4|32
1625319050000|2021-07-03 13:30:50|34687.3|34546.3|34677.5|34536.5|34690.9|34549.9|34677.5|34536.5|35
1625319060000|2021-07-03 13:31:00|34676.7|34535.7|34674.8|34533.8|34679.4|34538.4|34673.9|34532.9|28
1625319070000|2021-07-03 13:31:10|34674.9|34533.9|34680.6|34539.6|34681.3|34540.3|34672.6|34531.6|28
1625319080000|2021-07-03 13:31:20|34681.2|34540.2|34687.4|34546.4|34689.1|34548.1|34680|34539|32
1625319090000|2021-07-03 13:31:30|34686.9|34545.9|34686.7|34545.7|34687.3|34546.3|34685.1|34544.1|27
1625319100000|2021-07-03 13:31:40|34686.9|34545.9|34692.6|34551.6|34692.9|34551.9|34685.9|34544.9|30
1625319110000|2021-07-03 13:31:50|34688.2|34547.2|34688.5|34547.5|34689.7|34548.7|34688.2|34547.2|26
1625319120000|2021-07-03 13:32:00|34688.9|34547.9|34678.5|34537.5|34688.9|34547.9|34674|34533|31
1625319130000|2021-07-03 13:32:10|34677.7|34536.7|34682.4|34541.4|34687.9|34546.9|34677.7|34536.7|32
1625319140000|2021-07-03 13:32:20|34681.8|34540.8|34682.2|34541.2|34684.3|34543.3|34681.2|34540.2|27
1625319150000|2021-07-03 13:32:30|34682.1|34541.1|34683.2|34542.2|34684.1|34543.1|34681.8|34540.8|22
1625319160000|2021-07-03 13:32:40|34682.9|34541.9|34684.6|34543.6|34684.8|34543.8|34682.3|34541.3|26
1625319170000|2021-07-03 13:32:50|34684.1|34543.1|34683.6|34542.6|34684.1|34543.1|34682.1|34541.1|21
1625319180000|2021-07-03 13:33:00|34684.4|34543.4|34688.5|34547.5|34689.6|34548.6|34684.4|34543.4|29
1625319190000|2021-07-03 13:33:10|34688.4|34547.4|34685.5|34544.5|34688.4|34547.4|34685.2|34544.2|16
1625319200000|2021-07-03 13:33:20|34685.7|34544.7|34685.4|34544.4|34685.7|34544.7|34685|34544|6
1625319210000|2021-07-03 13:33:30|34684.9|34543.9|34684.1|34543.1|34685.1|34544.1|34684.1|34543.1|11
1625319220000|2021-07-03 13:33:40|34683|34542|34675.5|34534.5|34683|34542|34675.1|34534.1|21
1625319230000|2021-07-03 13:33:50|34675.1|34534.1|34673.8|34532.8|34675.5|34534.5|34673.4|34532.4|18
1625319240000|2021-07-03 13:34:00|34674.2|34533.2|34680.6|34539.6|34683.2|34542.2|34673.2|34532.2|34
1625319250000|2021-07-03 13:34:10|34680.2|34539.2|34679|34538|34682.3|34541.3|34678.5|34537.5|22
1625319260000|2021-07-03 13:34:20|34679.2|34538.2|34676.5|34535.5|34679.6|34538.6|34675.1|34534.1|23
1625319270000|2021-07-03 13:34:30|34678.1|34537.1|34676.5|34535.5|34678.3|34537.3|34676.4|34535.4|8
1625319280000|2021-07-03 13:34:40|34675.8|34534.8|34673.3|34532.3|34675.8|34534.8|34672.9|34531.9|10
1625319290000|2021-07-03 13:34:50|34672.2|34531.2|34673.9|34532.9|34674.2|34533.2|34672.2|34531.2|15
1625319300000|2021-07-03 13:35:00|34674|34533|34679.9|34538.9|34679.9|34538.9|34673.3|34532.3|16
1625319310000|2021-07-03 13:35:10|34680.1|34539.1|34682|34541|34682.1|34541.1|34678.7|34537.7|27
1625319320000|2021-07-03 13:35:20|34682.3|34541.3|34682.2|34541.2|34682.8|34541.8|34681.4|34540.4|16
1625319330000|2021-07-03 13:35:30|34682.3|34541.3|34682.4|34541.4|34682.6|34541.6|34680.5|34539.5|14
1625319340000|2021-07-03 13:35:40|34682.5|34541.5|34681.9|34540.9|34682.5|34541.5|34681.6|34540.6|7
1625319350000|2021-07-03 13:35:50|34682.2|34541.2|34693.3|34552.3|34693.5|34552.5|34681.8|34540.8|20
1625319360000|2021-07-03 13:36:00|34693.2|34552.2|34692.8|34551.8|34701.9|34560.9|34692|34551|34
1625319370000|2021-07-03 13:36:10|34692.6|34551.6|34695.9|34554.9|34697.9|34556.9|34690|34549|28
1625319380000|2021-07-03 13:36:20|34694.8|34553.8|34684.7|34543.7|34695.5|34554.5|34684.3|34543.3|24
1625319390000|2021-07-03 13:36:30|34684.5|34543.5|34683.9|34542.9|34685.2|34544.2|34683.9|34542.9|9
1625319400000|2021-07-03 13:36:40|34684|34543|34683.5|34542.5|34684|34543|34683.5|34542.5|3
1625319410000|2021-07-03 13:36:50|34683.6|34542.6|34682.3|34541.3|34683.9|34542.9|34681.8|34540.8|9
1625319420000|2021-07-03 13:37:00|34682.7|34541.7|34683.9|34542.9|34687.9|34546.9|34682.5|34541.5|27
1625319430000|2021-07-03 13:37:10|34683.8|34542.8|34675.8|34534.8|34683.8|34542.8|34675.8|34534.8|19
1625319440000|2021-07-03 13:37:20|34676.3|34535.3|34674.8|34533.8|34676.3|34535.3|34674.3|34533.3|19
1625319450000|2021-07-03 13:37:30|34675.2|34534.2|34675.3|34534.3|34676.3|34535.3|34675.2|34534.2|20
1625319460000|2021-07-03 13:37:40|34675|34534|34679.2|34538.2|34679.6|34538.6|34674.8|34533.8|19
1625319470000|2021-07-03 13:37:50|34679|34538|34679.1|34538.1|34680.9|34539.9|34678.6|34537.6|23
1625319480000|2021-07-03 13:38:00|34678.8|34537.8|34680.9|34539.9|34680.9|34539.9|34678.8|34537.8|11
1625319490000|2021-07-03 13:38:10|34681.1|34540.1|34693.2|34552.2|34693.2|34552.2|34680.9|34539.9|19
1625319500000|2021-07-03 13:38:20|34692.7|34551.7|34675.3|34534.3|34692.7|34551.7|34675.3|34534.3|27
1625319510000|2021-07-03 13:38:30|34675.4|34534.4|34675.3|34534.3|34677.5|34536.5|34674|34533|27
1625319520000|2021-07-03 13:38:40|34676.1|34535.1|34674.3|34533.3|34677.1|34536.1|34673.8|34532.8|18
1625319530000|2021-07-03 13:38:50|34674.9|34533.9|34674.2|34533.2|34675.9|34534.9|34673.9|34532.9|13
1625319540000|2021-07-03 13:39:00|34674.5|34533.5|34672.3|34531.3|34674.5|34533.5|34672.3|34531.3|11
1625319550000|2021-07-03 13:39:10|34672.8|34531.8|34661|34520|34674.5|34533.5|34660|34519|26
1625319560000|2021-07-03 13:39:20|34660.9|34519.9|34658.9|34517.9|34660.9|34519.9|34658.9|34517.9|14
1625319570000|2021-07-03 13:39:30|34659.7|34518.7|34659.6|34518.6|34667.2|34526.2|34659.5|34518.5|16
1625319580000|2021-07-03 13:39:40|34658.3|34517.3|34660.7|34519.7|34661|34520|34657.5|34516.5|27
1625319590000|2021-07-03 13:39:50|34661.3|34520.3|34665.9|34524.9|34666.5|34525.5|34661.3|34520.3|19
1625319600000|2021-07-03 13:40:00|34665.6|34524.6|34664.7|34523.7|34666.3|34525.3|34664.7|34523.7|8
1625319610000|2021-07-03 13:40:10|34664.1|34523.1|34666.3|34525.3|34666.3|34525.3|34664.1|34523.1|6
1625319620000|2021-07-03 13:40:20|34669.5|34528.5|34673.2|34532.2|34673.2|34532.2|34669.5|34528.5|12
1625319630000|2021-07-03 13:40:30|34672.8|34531.8|34669.4|34528.4|34672.8|34531.8|34669.3|34528.3|11
1625319640000|2021-07-03 13:40:40|34670.8|34529.8|34685|34544|34685.6|34544.6|34670.8|34529.8|12
1625319650000|2021-07-03 13:40:50|34684.8|34543.8|34685.5|34544.5|34686|34545|34684.4|34543.4|30
1625319660000|2021-07-03 13:41:00|34685.6|34544.6|34671.3|34530.3|34685.6|34544.6|34669.8|34528.8|29
1625319670000|2021-07-03 13:41:10|34671.4|34530.4|34665.7|34524.7|34672.1|34531.1|34664.3|34523.3|26
1625319680000|2021-07-03 13:41:20|34665.5|34524.5|34671.1|34530.1|34671.1|34530.1|34664.9|34523.9|30
1625319690000|2021-07-03 13:41:30|34671|34530|34672.5|34531.5|34673.5|34532.5|34669.7|34528.7|31
1625319700000|2021-07-03 13:41:40|34673|34532|34675.7|34534.7|34676.2|34535.2|34672.5|34531.5|31
1625319710000|2021-07-03 13:41:50|34675.1|34534.1|34673.8|34532.8|34676.8|34535.8|34672.9|34531.9|27
1625319720000|2021-07-03 13:42:00|34674|34533|34673.6|34532.6|34674.9|34533.9|34673.5|34532.5|27
1625319730000|2021-07-03 13:42:10|34671.1|34530.1|34676.4|34535.4|34676.4|34535.4|34671.1|34530.1|28
1625319740000|2021-07-03 13:42:20|34673.6|34532.6|34675.9|34534.9|34679.8|34538.8|34673.6|34532.6|18
1625319750000|2021-07-03 13:42:30|34675.7|34534.7|34671.9|34530.9|34675.7|34534.7|34670.2|34529.2|23
1625319760000|2021-07-03 13:42:40|34671.6|34530.6|34667.6|34526.6|34671.6|34530.6|34667.6|34526.6|24
1625319770000|2021-07-03 13:42:50|34667.3|34526.3|34670.4|34529.4|34670.7|34529.7|34667.3|34526.3|16
1625319780000|2021-07-03 13:43:00|34670.5|34529.5|34672.4|34531.4|34672.4|34531.4|34670.4|34529.4|8
1625319790000|2021-07-03 13:43:10|34672.2|34531.2|34671.6|34530.6|34672.2|34531.2|34670.6|34529.6|19
1625319800000|2021-07-03 13:43:20|34671.7|34530.7|34669.8|34528.8|34671.7|34530.7|34669.8|34528.8|24
1625319810000|2021-07-03 13:43:30|34670|34529|34670.3|34529.3|34671.3|34530.3|34669.7|34528.7|16
1625319820000|2021-07-03 13:43:40|34670.5|34529.5|34670.5|34529.5|34670.5|34529.5|34670.5|34529.5|1
1625319830000|2021-07-03 13:43:50|34670|34529|34670|34529|34670.3|34529.3|34669.2|34528.2|17
1625319840000|2021-07-03 13:44:00|34669.9|34528.9|34685.8|34544.8|34688.7|34547.7|34669.9|34528.9|24
1625319850000|2021-07-03 13:44:10|34686.8|34545.8|34686.2|34545.2|34686.9|34545.9|34685.5|34544.5|16
1625319860000|2021-07-03 13:44:20|34686.1|34545.1|34688.2|34547.2|34688.2|34547.2|34685.7|34544.7|17
1625319870000|2021-07-03 13:44:30|34687.9|34546.9|34688.5|34547.5|34689.7|34548.7|34687.9|34546.9|17
1625319880000|2021-07-03 13:44:40|34689.9|34548.9|34682.2|34541.2|34690.8|34549.8|34678.3|34537.3|31
1625319890000|2021-07-03 13:44:50|34681.6|34540.6|34682.9|34541.9|34683.4|34542.4|34681.3|34540.3|24
1625319900000|2021-07-03 13:45:00|34683.2|34542.2|34682.7|34541.7|34684.5|34543.5|34681.8|34540.8|26
1625319910000|2021-07-03 13:45:10|34682.8|34541.8|34681.6|34540.6|34683.5|34542.5|34681.4|34540.4|23
1625319920000|2021-07-03 13:45:20|34681.5|34540.5|34684.1|34543.1|34684.7|34543.7|34677.9|34536.9|14
1625319930000|2021-07-03 13:45:30|34684.3|34543.3|34690.5|34549.5|34691|34550|34684.2|34543.2|18
1625319940000|2021-07-03 13:45:40|34690.6|34549.6|34682.8|34541.8|34690.9|34549.9|34682.6|34541.6|25
1625319950000|2021-07-03 13:45:50|34682.7|34541.7|34684.7|34543.7|34686|34545|34681.3|34540.3|29
1625319960000|2021-07-03 13:46:00|34684.2|34543.2|34686.6|34545.6|34689.3|34548.3|34682.3|34541.3|25
1625319970000|2021-07-03 13:46:10|34687.1|34546.1|34688.8|34547.8|34690.5|34549.5|34685.7|34544.7|32
1625319980000|2021-07-03 13:46:20|34689.3|34548.3|34689.1|34548.1|34689.6|34548.6|34687.3|34546.3|35
1625319990000|2021-07-03 13:46:30|34689.2|34548.2|34687.7|34546.7|34690.3|34549.3|34687.4|34546.4|30
1625320000000|2021-07-03 13:46:40|34688.7|34547.7|34695.1|34554.1|34695.1|34554.1|34688.2|34547.2|29
1625320010000|2021-07-03 13:46:50|34694.8|34553.8|34694.4|34553.4|34695.2|34554.2|34694.4|34553.4|17
1625320020000|2021-07-03 13:47:00|34694.7|34553.7|34701.5|34560.5|34702.4|34561.4|34694.7|34553.7|20
1625320030000|2021-07-03 13:47:10|34701.9|34560.9|34695.4|34554.4|34701.9|34560.9|34695.4|34554.4|21
1625320040000|2021-07-03 13:47:20|34695.2|34554.2|34707.7|34566.7|34707.7|34566.7|34694.3|34553.3|29
1625320050000|2021-07-03 13:47:30|34707.9|34566.9|34706.3|34565.3|34713.1|34572.1|34706.1|34565.1|33
1625320060000|2021-07-03 13:47:40|34706.1|34565.1|34711.7|34570.7|34712|34571|34703.6|34562.6|12
1625320070000|2021-07-03 13:47:50|34711.9|34570.9|34711.5|34570.5|34713.4|34572.4|34711.5|34570.5|21
1625320080000|2021-07-03 13:48:00|34711.4|34570.4|34706.9|34565.9|34711.7|34570.7|34704.2|34563.2|24
1625320090000|2021-07-03 13:48:10|34706.5|34565.5|34711|34570|34711.1|34570.1|34706.5|34565.5|17
1625320100000|2021-07-03 13:48:20|34711.1|34570.1|34707.3|34566.3|34711.1|34570.1|34703|34562|26
1625320110000|2021-07-03 13:48:30|34707.6|34566.6|34711.4|34570.4|34712.5|34571.5|34707.2|34566.2|31
1625320120000|2021-07-03 13:48:40|34710.8|34569.8|34712.5|34571.5|34712.5|34571.5|34709.9|34568.9|21
1625320130000|2021-07-03 13:48:50|34712.3|34571.3|34701.4|34560.4|34712.7|34571.7|34701|34560|19
1625320140000|2021-07-03 13:49:00|34701.1|34560.1|34695|34554|34701.4|34560.4|34693.5|34552.5|32
1625320150000|2021-07-03 13:49:10|34694.5|34553.5|34692.5|34551.5|34694.6|34553.6|34691.7|34550.7|30
1625320160000|2021-07-03 13:49:20|34692.4|34551.4|34690.1|34549.1|34694.3|34553.3|34689.1|34548.1|29
1625320170000|2021-07-03 13:49:30|34690|34549|34690.9|34549.9|34692.1|34551.1|34689|34548|22
1625320180000|2021-07-03 13:49:40|34690.6|34549.6|34686.1|34545.1|34690.9|34549.9|34681.8|34540.8|27
1625320190000|2021-07-03 13:49:50|34686.2|34545.2|34682.2|34541.2|34686.3|34545.3|34682.1|34541.1|21
1625320200000|2021-07-03 13:50:00|34680.6|34539.6|34673|34532|34680.6|34539.6|34673|34532|21
1625320210000|2021-07-03 13:50:10|34672.7|34531.7|34673|34532|34673.1|34532.1|34672.6|34531.6|13
1625320220000|2021-07-03 13:50:20|34674.6|34533.6|34675.4|34534.4|34676.5|34535.5|34674.6|34533.6|20
1625320230000|2021-07-03 13:50:30|34675.3|34534.3|34675.4|34534.4|34675.4|34534.4|34674.8|34533.8|5
1625320240000|2021-07-03 13:50:40|34674.9|34533.9|34669.9|34528.9|34678|34537|34669.8|34528.8|25
1625320250000|2021-07-03 13:50:50|34670|34529|34671.1|34530.1|34672.1|34531.1|34669.8|34528.8|16
1625320260000|2021-07-03 13:51:00|34671.2|34530.2|34679.9|34538.9|34679.9|34538.9|34669.8|34528.8|23
1625320270000|2021-07-03 13:51:10|34678.7|34537.7|34676.6|34535.6|34687|34546|34676.5|34535.5|34
1625320280000|2021-07-03 13:51:20|34677|34536|34691.6|34550.6|34691.6|34550.6|34677|34536|25
1625320290000|2021-07-03 13:51:30|34691.9|34550.9|34694.1|34553.1|34696.8|34555.8|34691.9|34550.9|23
1625320300000|2021-07-03 13:51:40|34693.7|34552.7|34701|34560|34703.5|34562.5|34693.4|34552.4|25
1625320310000|2021-07-03 13:51:50|34700.8|34559.8|34705.9|34564.9|34706.1|34565.1|34698.8|34557.8|30
1625320320000|2021-07-03 13:52:00|34705.7|34564.7|34703.4|34562.4|34705.7|34564.7|34703.2|34562.2|35
1625320330000|2021-07-03 13:52:10|34703.3|34562.3|34696.3|34555.3|34703.3|34562.3|34687.8|34546.8|32
1625320340000|2021-07-03 13:52:20|34695.2|34554.2|34696.5|34555.5|34697|34556|34691.4|34550.4|31
1625320350000|2021-07-03 13:52:30|34695.6|34554.6|34704.4|34563.4|34704.5|34563.5|34695.6|34554.6|25
1625320360000|2021-07-03 13:52:40|34704.6|34563.6|34690.7|34549.7|34705.9|34564.9|34689.9|34548.9|26
1625320370000|2021-07-03 13:52:50|34690.2|34549.2|34707|34566|34707|34566|34690.2|34549.2|34
1625320380000|2021-07-03 13:53:00|34707.2|34566.2|34704.7|34563.7|34709.2|34568.2|34704.7|34563.7|32
1625320390000|2021-07-03 13:53:10|34705|34564|34695.9|34554.9|34705|34564|34693.4|34552.4|26
1625320400000|2021-07-03 13:53:20|34696.2|34555.2|34706|34565|34710.6|34569.6|34695.7|34554.7|29
1625320410000|2021-07-03 13:53:30|34705.9|34564.9|34702.7|34561.7|34707.4|34566.4|34702.7|34561.7|25
1625320420000|2021-07-03 13:53:40|34702.6|34561.6|34701.4|34560.4|34702.6|34561.6|34699.8|34558.8|23
1625320430000|2021-07-03 13:53:50|34701.5|34560.5|34695.2|34554.2|34701.8|34560.8|34695.2|34554.2|25
1625320440000|2021-07-03 13:54:00|34694.3|34553.3|34694.9|34553.9|34694.9|34553.9|34694.1|34553.1|7
1625320450000|2021-07-03 13:54:10|34695.1|34554.1|34694.6|34553.6|34695.7|34554.7|34693.6|34552.6|14
1625320460000|2021-07-03 13:54:20|34694.7|34553.7|34730.6|34589.6|34731.3|34590.3|34694.6|34553.6|17
1625320470000|2021-07-03 13:54:30|34730|34589|34733.3|34592.3|34739.6|34598.6|34729.6|34588.6|27
1625320480000|2021-07-03 13:54:40|34734.6|34593.6|34736|34595|34741.4|34600.4|34726.9|34585.9|27
1625320490000|2021-07-03 13:54:50|34736.7|34595.7|34749.8|34608.8|34750|34609|34734.5|34593.5|29
1625320500000|2021-07-03 13:55:00|34749.9|34608.9|34750.5|34609.5|34750.6|34609.6|34749.4|34608.4|18
1625320510000|2021-07-03 13:55:10|34749.7|34608.7|34747.1|34606.1|34749.7|34608.7|34745.8|34604.8|15
1625320520000|2021-07-03 13:55:20|34747.9|34606.9|34747.1|34606.1|34748.5|34607.5|34746.1|34605.1|24
1625320530000|2021-07-03 13:55:30|34747|34606|34738.7|34597.7|34747.4|34606.4|34736.3|34595.3|24
1625320540000|2021-07-03 13:55:40|34739|34598|34734.8|34593.8|34739|34598|34734.3|34593.3|22
1625320550000|2021-07-03 13:55:50|34735.1|34594.1|34737.4|34596.4|34737.4|34596.4|34733.6|34592.6|21
1625320560000|2021-07-03 13:56:00|34737.1|34596.1|34742.5|34601.5|34743.7|34602.7|34737.1|34596.1|19
1625320570000|2021-07-03 13:56:10|34742.4|34601.4|34744.9|34603.9|34746.2|34605.2|34742.4|34601.4|19
1625320580000|2021-07-03 13:56:20|34745.1|34604.1|34735|34594|34745.1|34604.1|34735|34594|19
1625320590000|2021-07-03 13:56:30|34735.4|34594.4|34732.8|34591.8|34735.4|34594.4|34732.6|34591.6|10
1625320600000|2021-07-03 13:56:40|34733|34592|34722.7|34581.7|34733|34592|34720.6|34579.6|23
1625320610000|2021-07-03 13:56:50|34722.8|34581.8|34722.7|34581.7|34723.5|34582.5|34722|34581|19
1625320620000|2021-07-03 13:57:00|34722.5|34581.5|34734.9|34593.9|34735.8|34594.8|34722.5|34581.5|34
1625320630000|2021-07-03 13:57:10|34735.5|34594.5|34734.4|34593.4|34740.6|34599.6|34734.4|34593.4|29
1625320640000|2021-07-03 13:57:20|34734.2|34593.2|34739.8|34598.8|34740.3|34599.3|34732.9|34591.9|19
1625320650000|2021-07-03 13:57:30|34740|34599|34739.9|34598.9|34742.6|34601.6|34739.6|34598.6|31
1625320660000|2021-07-03 13:57:40|34740|34599|34741.1|34600.1|34741.5|34600.5|34740|34599|10
1625320670000|2021-07-03 13:57:50|34740.9|34599.9|34739.6|34598.6|34740.9|34599.9|34739.4|34598.4|15
1625320680000|2021-07-03 13:58:00|34739.5|34598.5|34740|34599|34740.1|34599.1|34739.3|34598.3|8
1625320690000|2021-07-03 13:58:10|34739.9|34598.9|34752.7|34611.7|34753.5|34612.5|34739.9|34598.9|22
1625320700000|2021-07-03 13:58:20|34752.2|34611.2|34774.9|34633.9|34779.7|34638.7|34752.2|34611.2|29
1625320710000|2021-07-03 13:58:30|34773.7|34632.7|34771.8|34630.8|34777.6|34636.6|34771.8|34630.8|31
1625320720000|2021-07-03 13:58:40|34771.9|34630.9|34771|34630|34773.7|34632.7|34770.5|34629.5|27
1625320730000|2021-07-03 13:58:50|34767|34626|34760.9|34619.9|34767|34626|34760.6|34619.6|15
1625320740000|2021-07-03 13:59:00|34760.8|34619.8|34769.5|34628.5|34769.5|34628.5|34760.7|34619.7|23
1625320750000|2021-07-03 13:59:10|34770.1|34629.1|34770.9|34629.9|34771.5|34630.5|34770|34629|15
1625320760000|2021-07-03 13:59:20|34771.1|34630.1|34775.6|34634.6|34777.7|34636.7|34762.8|34621.8|31
1625320770000|2021-07-03 13:59:30|34775|34634|34775.3|34634.3|34775.8|34634.8|34772.5|34631.5|24
1625320780000|2021-07-03 13:59:40|34777.8|34636.8|34778.7|34637.7|34778.9|34637.9|34776.6|34635.6|29
1625320790000|2021-07-03 13:59:50|34779.1|34638.1|34786.5|34645.5|34786.5|34645.5|34777.6|34636.6|22
1625320800000|2021-07-03 14:00:00|34786.7|34645.7|34787|34646|34790.1|34649.1|34784.5|34643.5|37
1625320810000|2021-07-03 14:00:10|34787.1|34646.1|34789.5|34648.5|34791.4|34650.4|34787|34646|27
1625320820000|2021-07-03 14:00:20|34789.2|34648.2|34779.2|34638.2|34791.4|34650.4|34778.8|34637.8|28
1625320830000|2021-07-03 14:00:30|34780|34639|34762|34621|34780|34639|34761.8|34620.8|29
1625320840000|2021-07-03 14:00:40|34761.5|34620.5|34761.9|34620.9|34763.5|34622.5|34759.1|34618.1|25
1625320850000|2021-07-03 14:00:50|34761.5|34620.5|34761.3|34620.3|34762.8|34621.8|34761.1|34620.1|21
1625320860000|2021-07-03 14:01:00|34761.4|34620.4|34761.4|34620.4|34761.4|34620.4|34760.2|34619.2|14
1625320870000|2021-07-03 14:01:10|34760.8|34619.8|34761.2|34620.2|34761.2|34620.2|34760.5|34619.5|10
1625320880000|2021-07-03 14:01:20|34760.8|34619.8|34758.7|34617.7|34760.9|34619.9|34758.5|34617.5|17
1625320890000|2021-07-03 14:01:30|34759.1|34618.1|34747.6|34606.6|34759.1|34618.1|34747.6|34606.6|27
1625320900000|2021-07-03 14:01:40|34747.2|34606.2|34746.4|34605.4|34747.2|34606.2|34744.6|34603.6|27
1625320910000|2021-07-03 14:01:50|34746.5|34605.5|34740.9|34599.9|34746.5|34605.5|34740.9|34599.9|21
1625320920000|2021-07-03 14:02:00|34740.8|34599.8|34734.2|34593.2|34740.8|34599.8|34734.1|34593.1|24
1625320930000|2021-07-03 14:02:10|34734|34593|34734|34593|34735|34594|34733.3|34592.3|18
1625320940000|2021-07-03 14:02:20|34734.2|34593.2|34733.9|34592.9|34734.7|34593.7|34731.1|34590.1|10
1625320950000|2021-07-03 14:02:30|34734|34593|34734.4|34593.4|34734.4|34593.4|34733.8|34592.8|9
1625320960000|2021-07-03 14:02:40|34734.1|34593.1|34733.7|34592.7|34735.1|34594.1|34733.7|34592.7|16
1625320970000|2021-07-03 14:02:50|34733.9|34592.9|34731.3|34590.3|34734|34593|34730.4|34589.4|18
1625320980000|2021-07-03 14:03:00|34731.1|34590.1|34731|34590|34731.1|34590.1|34727.5|34586.5|26
1625320990000|2021-07-03 14:03:10|34733.5|34592.5|34739.9|34598.9|34740.3|34599.3|34733.5|34592.5|31
1625321000000|2021-07-03 14:03:20|34740|34599|34735.4|34594.4|34745.1|34604.1|34735.4|34594.4|29
1625321010000|2021-07-03 14:03:30|34735.2|34594.2|34733.6|34592.6|34736.1|34595.1|34733.6|34592.6|19
1625321020000|2021-07-03 14:03:40|34733.3|34592.3|34730.7|34589.7|34733.3|34592.3|34729.8|34588.8|19
1625321030000|2021-07-03 14:03:50|34730.2|34589.2|34730.3|34589.3|34731.7|34590.7|34728.1|34587.1|30
1625321040000|2021-07-03 14:04:00|34730.4|34589.4|34728.5|34587.5|34730.4|34589.4|34728|34587|25
1625321050000|2021-07-03 14:04:10|34728.6|34587.6|34725.8|34584.8|34728.6|34587.6|34725.8|34584.8|19
1625321060000|2021-07-03 14:04:20|34725.9|34584.9|34718.7|34577.7|34725.9|34584.9|34718.7|34577.7|18
1625321070000|2021-07-03 14:04:30|34717.8|34576.8|34713.2|34572.2|34717.8|34576.8|34709.3|34568.3|31
1625321080000|2021-07-03 14:04:40|34713.4|34572.4|34709.9|34568.9|34720.2|34579.2|34709.2|34568.2|31
1625321090000|2021-07-03 14:04:50|34712.3|34571.3|34710.7|34569.7|34712.3|34571.3|34709.2|34568.2|21
1625321100000|2021-07-03 14:05:00|34711.4|34570.4|34714.5|34573.5|34715.6|34574.6|34711.4|34570.4|29
1625321110000|2021-07-03 14:05:10|34714.6|34573.6|34707.7|34566.7|34714.6|34573.6|34707.7|34566.7|12
1625321120000|2021-07-03 14:05:20|34707.8|34566.8|34700|34559|34708.3|34567.3|34699.7|34558.7|22
1625321130000|2021-07-03 14:05:30|34700.2|34559.2|34698.8|34557.8|34701.4|34560.4|34698.8|34557.8|18
1625321140000|2021-07-03 14:05:40|34695.7|34554.7|34701|34560|34701|34560|34694.6|34553.6|16
1625321150000|2021-07-03 14:05:50|34701.4|34560.4|34691.6|34550.6|34701.5|34560.5|34688.4|34547.4|28
1625321160000|2021-07-03 14:06:00|34691.5|34550.5|34698.5|34557.5|34698.5|34557.5|34690.5|34549.5|29
1625321170000|2021-07-03 14:06:10|34698.9|34557.9|34695.3|34554.3|34699.8|34558.8|34695.3|34554.3|35
1625321180000|2021-07-03 14:06:20|34695.4|34554.4|34694.5|34553.5|34696.8|34555.8|34694.5|34553.5|18
1625321190000|2021-07-03 14:06:30|34695.3|34554.3|34696|34555|34696.3|34555.3|34695.3|34554.3|7
1625321200000|2021-07-03 14:06:40|34696.8|34555.8|34695.4|34554.4|34696.9|34555.9|34694.3|34553.3|23
1625321210000|2021-07-03 14:06:50|34695.6|34554.6|34696.1|34555.1|34697.2|34556.2|34694.3|34553.3|26
1625321220000|2021-07-03 14:07:00|34696.6|34555.6|34695.3|34554.3|34696.6|34555.6|34695.3|34554.3|24
1625321230000|2021-07-03 14:07:10|34695.4|34554.4|34696|34555|34696.6|34555.6|34695.1|34554.1|23
1625321240000|2021-07-03 14:07:20|34695.9|34554.9|34697.9|34556.9|34698|34557|34695.2|34554.2|19
1625321250000|2021-07-03 14:07:30|34697.8|34556.8|34703.6|34562.6|34703.9|34562.9|34697.5|34556.5|22
1625321260000|2021-07-03 14:07:40|34702.8|34561.8|34700|34559|34703.2|34562.2|34699.9|34558.9|20
1625321270000|2021-07-03 14:07:50|34701|34560|34702.2|34561.2|34704|34563|34701|34560|19
1625321280000|2021-07-03 14:08:00|34702.3|34561.3|34702.3|34561.3|34702.4|34561.4|34701.9|34560.9|13
1625321290000|2021-07-03 14:08:10|34702.1|34561.1|34703.4|34562.4|34703.7|34562.7|34702.1|34561.1|11
1625321300000|2021-07-03 14:08:20|34703.3|34562.3|34714.7|34573.7|34714.8|34573.8|34703.2|34562.2|19
1625321310000|2021-07-03 14:08:30|34714.8|34573.8|34716.1|34575.1|34717.1|34576.1|34709.5|34568.5|23
1625321320000|2021-07-03 14:08:40|34715|34574|34718|34577|34718|34577|34714.5|34573.5|23
1625321330000|2021-07-03 14:08:50|34718.1|34577.1|34723.4|34582.4|34724.1|34583.1|34717.5|34576.5|26
1625321340000|2021-07-03 14:09:00|34723.1|34582.1|34710.9|34569.9|34723.1|34582.1|34710.9|34569.9|25
1625321350000|2021-07-03 14:09:10|34710.6|34569.6|34713|34572|34713.9|34572.9|34710.5|34569.5|17
1625321360000|2021-07-03 14:09:20|34712.9|34571.9|34720.5|34579.5|34721.1|34580.1|34711.4|34570.4|23
1625321370000|2021-07-03 14:09:30|34720.9|34579.9|34719.9|34578.9|34721|34580|34719.9|34578.9|16
1625321380000|2021-07-03 14:09:40|34720.1|34579.1|34721.9|34580.9|34721.9|34580.9|34719.9|34578.9|13
1625321390000|2021-07-03 14:09:50|34722|34581|34735.9|34594.9|34739.6|34598.6|34721.9|34580.9|28
1625321400000|2021-07-03 14:10:00|34736.9|34595.9|34733.7|34592.7|34737.5|34596.5|34732.7|34591.7|28
1625321410000|2021-07-03 14:10:10|34733.6|34592.6|34728.3|34587.3|34733.6|34592.6|34727.6|34586.6|17
1625321420000|2021-07-03 14:10:20|34728|34587|34727|34586|34728.2|34587.2|34727|34586|10
1625321430000|2021-07-03 14:10:30|34727.3|34586.3|34725.4|34584.4|34727.4|34586.4|34725.4|34584.4|11
1625321440000|2021-07-03 14:10:40|34725.3|34584.3|34729|34588|34729.2|34588.2|34722|34581|27
1625321450000|2021-07-03 14:10:50|34728.9|34587.9|34733.4|34592.4|34735.9|34594.9|34728.6|34587.6|29
1625321460000|2021-07-03 14:11:00|34733.2|34592.2|34736.3|34595.3|34736.3|34595.3|34732.5|34591.5|18
1625321470000|2021-07-03 14:11:10|34735.5|34594.5|34728.1|34587.1|34735.5|34594.5|34727.7|34586.7|24
1625321480000|2021-07-03 14:11:20|34727.2|34586.2|34724|34583|34727.2|34586.2|34723.6|34582.6|13
1625321490000|2021-07-03 14:11:30|34724.1|34583.1|34737.5|34596.5|34737.5|34596.5|34720.9|34579.9|23
1625321500000|2021-07-03 14:11:40|34736.6|34595.6|34716.7|34575.7|34736.6|34595.6|34712.4|34571.4|34
1625321510000|2021-07-03 14:11:50|34717.2|34576.2|34716.4|34575.4|34720.5|34579.5|34716|34575|26
1625321520000|2021-07-03 14:12:00|34714.9|34573.9|34719.5|34578.5|34720.3|34579.3|34714.7|34573.7|28
1625321530000|2021-07-03 14:12:10|34719.6|34578.6|34719.4|34578.4|34720|34579|34718.4|34577.4|15
1625321540000|2021-07-03 14:12:20|34719.3|34578.3|34719|34578|34719.5|34578.5|34719|34578|9
1625321550000|2021-07-03 14:12:30|34719.5|34578.5|34719.2|34578.2|34719.6|34578.6|34719.2|34578.2|8
1625321560000|2021-07-03 14:12:40|34719.3|34578.3|34721.8|34580.8|34733.1|34592.1|34719.2|34578.2|32
1625321570000|2021-07-03 14:12:50|34721.9|34580.9|34724.2|34583.2|34725.2|34584.2|34721.9|34580.9|13
1625321580000|2021-07-03 14:13:00|34724.1|34583.1|34724.6|34583.6|34724.6|34583.6|34723.4|34582.4|19
1625321590000|2021-07-03 14:13:10|34723.8|34582.8|34722.7|34581.7|34723.9|34582.9|34722.6|34581.6|16
1625321600000|2021-07-03 14:13:20|34723.5|34582.5|34733.4|34592.4|34733.5|34592.5|34723.5|34582.5|23
1625321610000|2021-07-03 14:13:30|34733.5|34592.5|34731.3|34590.3|34736.9|34595.9|34731.3|34590.3|29
1625321620000|2021-07-03 14:13:40|34731.2|34590.2|34735|34594|34735.3|34594.3|34728.5|34587.5|30
1625321630000|2021-07-03 14:13:50|34736.9|34595.9|34740.5|34599.5|34740.5|34599.5|34736.9|34595.9|17
1625321640000|2021-07-03 14:14:00|34739.9|34598.9|34742.1|34601.1|34744.6|34603.6|34739.9|34598.9|35
1625321650000|2021-07-03 14:14:10|34742.7|34601.7|34744.5|34603.5|34745.8|34604.8|34742.4|34601.4|23
1625321660000|2021-07-03 14:14:20|34744.3|34603.3|34741.9|34600.9|34745.8|34604.8|34741.9|34600.9|19
1625321670000|2021-07-03 14:14:30|34741.8|34600.8|34745.8|34604.8|34745.8|34604.8|34741.2|34600.2|32
1625321680000|2021-07-03 14:14:40|34746|34605|34749.1|34608.1|34749.3|34608.3|34744.4|34603.4|22
1625321690000|2021-07-03 14:14:50|34748.9|34607.9|34747.7|34606.7|34749.2|34608.2|34747|34606|19
1625321700000|2021-07-03 14:15:00|34747.9|34606.9|34762.6|34621.6|34762.9|34621.9|34747.9|34606.9|25
1625321710000|2021-07-03 14:15:10|34763.2|34622.2|34756.8|34615.8|34763.2|34622.2|34756.8|34615.8|10
1625321720000|2021-07-03 14:15:20|34757.4|34616.4|34756|34615|34757.4|34616.4|34755.8|34614.8|13
1625321730000|2021-07-03 14:15:30|34755.8|34614.8|34760|34619|34760|34619|34752|34611|23
1625321740000|2021-07-03 14:15:40|34760.5|34619.5|34748|34607|34761.4|34620.4|34748|34607|27
1625321750000|2021-07-03 14:15:50|34748.1|34607.1|34740.5|34599.5|34748.1|34607.1|34740.5|34599.5|26
1625321760000|2021-07-03 14:16:00|34740.3|34599.3|34739.3|34598.3|34740.3|34599.3|34738.1|34597.1|22
1625321770000|2021-07-03 14:16:10|34738.8|34597.8|34737.6|34596.6|34739|34598|34735.3|34594.3|27
1625321780000|2021-07-03 14:16:20|34737.1|34596.1|34729.1|34588.1|34737.1|34596.1|34728.7|34587.7|22
1625321790000|2021-07-03 14:16:30|34729|34588|34728.8|34587.8|34729|34588|34728.2|34587.2|18
1625321800000|2021-07-03 14:16:40|34729.3|34588.3|34721.2|34580.2|34729.4|34588.4|34721.2|34580.2|14
1625321810000|2021-07-03 14:16:50|34720.4|34579.4|34720.6|34579.6|34720.7|34579.7|34718.2|34577.2|11
1625321820000|2021-07-03 14:17:00|34722.8|34581.8|34728.1|34587.1|34729.1|34588.1|34719.7|34578.7|25
1625321830000|2021-07-03 14:17:10|34728|34587|34718.3|34577.3|34728|34587|34717.9|34576.9|25
1625321840000|2021-07-03 14:17:20|34718.4|34577.4|34719.2|34578.2|34720.2|34579.2|34718|34577|24
1625321850000|2021-07-03 14:17:30|34719.3|34578.3|34721|34580|34721|34580|34719.1|34578.1|14
1625321860000|2021-07-03 14:17:40|34722.1|34581.1|34722.2|34581.2|34724.5|34583.5|34720.9|34579.9|28
1625321870000|2021-07-03 14:17:50|34725.5|34584.5|34734.3|34593.3|34735.1|34594.1|34724.6|34583.6|32
1625321880000|2021-07-03 14:18:00|34734.4|34593.4|34727.4|34586.4|34735.9|34594.9|34726.9|34585.9|31
1625321890000|2021-07-03 14:18:10|34728.5|34587.5|34723.6|34582.6|34728.5|34587.5|34723.6|34582.6|21
1625321900000|2021-07-03 14:18:20|34725|34584|34739.3|34598.3|34739.9|34598.9|34725|34584|31
1625321910000|2021-07-03 14:18:30|34740.5|34599.5|34735.9|34594.9|34740.5|34599.5|34735.5|34594.5|23
1625321920000|2021-07-03 14:18:40|34735.6|34594.6|34739.2|34598.2|34739.2|34598.2|34735.3|34594.3|20
1625321930000|2021-07-03 14:18:50|34738.3|34597.3|34740.1|34599.1|34740.1|34599.1|34736|34595|28
1625321940000|2021-07-03 14:19:00|34740|34599|34737.6|34596.6|34740|34599|34737.3|34596.3|15
1625321950000|2021-07-03 14:19:10|34739.6|34598.6|34744.8|34603.8|34744.8|34603.8|34738.1|34597.1|21
1625321960000|2021-07-03 14:19:20|34745.1|34604.1|34730.4|34589.4|34747.4|34606.4|34729.4|34588.4|28
1625321970000|2021-07-03 14:19:30|34729.8|34588.8|34727.6|34586.6|34729.9|34588.9|34727.6|34586.6|18
1625321980000|2021-07-03 14:19:40|34727.7|34586.7|34728.1|34587.1|34728.1|34587.1|34726.3|34585.3|22
1625321990000|2021-07-03 14:19:50|34726.9|34585.9|34723.4|34582.4|34726.9|34585.9|34723.2|34582.2|21
1625322000000|2021-07-03 14:20:00|34724.1|34583.1|34714.7|34573.7|34724.5|34583.5|34713.3|34572.3|27
1625322010000|2021-07-03 14:20:10|34714.5|34573.5|34714.3|34573.3|34714.9|34573.9|34713.6|34572.6|11
1625322020000|2021-07-03 14:20:20|34714.2|34573.2|34713.2|34572.2|34714.5|34573.5|34713.2|34572.2|13
1625322030000|2021-07-03 14:20:30|34713.5|34572.5|34714.6|34573.6|34714.7|34573.7|34711.8|34570.8|23
1625322040000|2021-07-03 14:20:40|34714.5|34573.5|34712.9|34571.9|34715.3|34574.3|34711.7|34570.7|21
1625322050000|2021-07-03 14:20:50|34712.7|34571.7|34711|34570|34712.9|34571.9|34710.3|34569.3|23
1625322060000|2021-07-03 14:21:00|34711.5|34570.5|34708.9|34567.9|34712.1|34571.1|34708.9|34567.9|29
1625322070000|2021-07-03 14:21:10|34708.8|34567.8|34701.8|34560.8|34709.5|34568.5|34701.8|34560.8|17
1625322080000|2021-07-03 14:21:20|34700.5|34559.5|34700.7|34559.7|34700.9|34559.9|34700.5|34559.5|12
1625322090000|2021-07-03 14:21:30|34700.2|34559.2|34699.5|34558.5|34700.7|34559.7|34697.9|34556.9|14
1625322100000|2021-07-03 14:21:40|34699.7|34558.7|34702|34561|34702.4|34561.4|34699.7|34558.7|28
1625322110000|2021-07-03 14:21:50|34701.8|34560.8|34701.1|34560.1|34705|34564|34701.1|34560.1|16
1625322120000|2021-07-03 14:22:00|34700.5|34559.5|34699.1|34558.1|34700.7|34559.7|34698.8|34557.8|27
1625322130000|2021-07-03 14:22:10|34698.8|34557.8|34700.1|34559.1|34700.1|34559.1|34694.6|34553.6|28
1625322140000|2021-07-03 14:22:20|34700.7|34559.7|34697.7|34556.7|34701|34560|34697.7|34556.7|34
1625322150000|2021-07-03 14:22:30|34697.9|34556.9|34692.2|34551.2|34697.9|34556.9|34692.2|34551.2|26
1625322160000|2021-07-03 14:22:40|34692.1|34551.1|34688.7|34547.7|34692.6|34551.6|34688|34547|28
1625322170000|2021-07-03 14:22:50|34688.3|34547.3|34688.2|34547.2|34688.7|34547.7|34688.1|34547.1|25
1625322180000|2021-07-03 14:23:00|34688.4|34547.4|34703.4|34562.4|34703.9|34562.9|34688.3|34547.3|17
1625322190000|2021-07-03 14:23:10|34702.3|34561.3|34690.2|34549.2|34702.3|34561.3|34687.2|34546.2|25
1625322200000|2021-07-03 14:23:20|34690.4|34549.4|34688.6|34547.6|34690.4|34549.4|34688.6|34547.6|17
1625322210000|2021-07-03 14:23:30|34688.5|34547.5|34689.5|34548.5|34689.9|34548.9|34688.2|34547.2|17
1625322220000|2021-07-03 14:23:40|34689.2|34548.2|34691.3|34550.3|34691.3|34550.3|34689.2|34548.2|15
1625322230000|2021-07-03 14:23:50|34691.2|34550.2|34700|34559|34704.1|34563.1|34691.2|34550.2|28
1625322240000|2021-07-03 14:24:00|34699.7|34558.7|34701.5|34560.5|34701.5|34560.5|34698.3|34557.3|19
1625322250000|2021-07-03 14:24:10|34703.8|34562.8|34723.9|34582.9|34724|34583|34703.8|34562.8|32
1625322260000|2021-07-03 14:24:20|34724|34583|34740.1|34599.1|34748.4|34607.4|34724|34583|33
1625322270000|2021-07-03 14:24:30|34736.8|34595.8|34737.5|34596.5|34738.1|34597.1|34735.4|34594.4|21
1625322280000|2021-07-03 14:24:40|34737.6|34596.6|34732.4|34591.4|34740.7|34599.7|34732.2|34591.2|33
1625322290000|2021-07-03 14:24:50|34732.2|34591.2|34740.6|34599.6|34740.6|34599.6|34732.1|34591.1|36
1625322300000|2021-07-03 14:25:00|34740.7|34599.7|34733.5|34592.5|34740.7|34599.7|34733.1|34592.1|34
1625322310000|2021-07-03 14:25:10|34733.9|34592.9|34727.8|34586.8|34733.9|34592.9|34727.8|34586.8|24
1625322320000|2021-07-03 14:25:20|34728.6|34587.6|34740.7|34599.7|34742.3|34601.3|34728.4|34587.4|38
1625322330000|2021-07-03 14:25:30|34737.6|34596.6|34731.3|34590.3|34737.6|34596.6|34731.3|34590.3|30
1625322340000|2021-07-03 14:25:40|34730.2|34589.2|34732.5|34591.5|34732.5|34591.5|34729.6|34588.6|22
1625322350000|2021-07-03 14:25:50|34732.3|34591.3|34731.9|34590.9|34732.3|34591.3|34729.4|34588.4|15
1625322360000|2021-07-03 14:26:00|34732.2|34591.2|34748.7|34607.7|34751.4|34610.4|34732.2|34591.2|31
1625322370000|2021-07-03 14:26:10|34748.3|34607.3|34751.2|34610.2|34752|34611|34747.9|34606.9|30
1625322380000|2021-07-03 14:26:20|34751|34610|34749.8|34608.8|34751.9|34610.9|34749.8|34608.8|18
1625322390000|2021-07-03 14:26:30|34750.6|34609.6|34747.5|34606.5|34750.6|34609.6|34746.8|34605.8|34
1625322400000|2021-07-03 14:26:40|34747.3|34606.3|34752.1|34611.1|34752.5|34611.5|34746.5|34605.5|29
1625322410000|2021-07-03 14:26:50|34752.2|34611.2|34760.7|34619.7|34760.7|34619.7|34751.8|34610.8|22
1625322420000|2021-07-03 14:27:00|34760.9|34619.9|34759.7|34618.7|34761.1|34620.1|34758.8|34617.8|20
1625322430000|2021-07-03 14:27:10|34759.6|34618.6|34753.2|34612.2|34760.1|34619.1|34751.8|34610.8|32
1625322440000|2021-07-03 14:27:20|34753.3|34612.3|34754.8|34613.8|34758|34617|34753.1|34612.1|22
1625322450000|2021-07-03 14:27:30|34755.1|34614.1|34764.1|34623.1|34764.1|34623.1|34754.8|34613.8|14
1625322460000|2021-07-03 14:27:40|34764|34623|34760.6|34619.6|34764.3|34623.3|34759.5|34618.5|28
1625322470000|2021-07-03 14:27:50|34761.3|34620.3|34760.3|34619.3|34761.6|34620.6|34759.8|34618.8|29
1625322480000|2021-07-03 14:28:00|34761.3|34620.3|34773.4|34632.4|34773.7|34632.7|34760.9|34619.9|27
1625322490000|2021-07-03 14:28:10|34773.7|34632.7|34774.2|34633.2|34775.1|34634.1|34773.7|34632.7|16
1625322500000|2021-07-03 14:28:20|34774.1|34633.1|34800.9|34659.9|34801.9|34660.9|34773.7|34632.7|23
1625322510000|2021-07-03 14:28:30|34801.7|34660.7|34795|34654|34806.5|34665.5|34789.8|34648.8|33
1625322520000|2021-07-03 14:28:40|34795.9|34654.9|34795.6|34654.6|34802.2|34661.2|34793.2|34652.2|31
1625322530000|2021-07-03 14:28:50|34796.5|34655.5|34794.3|34653.3|34798.1|34657.1|34794.1|34653.1|34
1625322540000|2021-07-03 14:29:00|34794.1|34653.1|34794.9|34653.9|34797.7|34656.7|34789.2|34648.2|33
1625322550000|2021-07-03 14:29:10|34794.6|34653.6|34794.8|34653.8|34799.3|34658.3|34792.5|34651.5|32
1625322560000|2021-07-03 14:29:20|34795.9|34654.9|34794.2|34653.2|34796.2|34655.2|34793.2|34652.2|20
1625322570000|2021-07-03 14:29:30|34793.8|34652.8|34792.8|34651.8|34795.5|34654.5|34786.2|34645.2|38
1625322580000|2021-07-03 14:29:40|34790.9|34649.9|34810.5|34669.5|34810.8|34669.8|34787.5|34646.5|34
1625322590000|2021-07-03 14:29:50|34810.6|34669.6|34818|34677|34819.1|34678.1|34810.6|34669.6|28
1625322600000|2021-07-03 14:30:00|34818.8|34677.8|34817.8|34676.8|34819.1|34678.1|34815.4|34674.4|31
1625322610000|2021-07-03 14:30:10|34817.2|34676.2|34812.7|34671.7|34817.5|34676.5|34812.4|34671.4|22
1625322620000|2021-07-03 14:30:20|34811.8|34670.8|34815.2|34674.2|34815.2|34674.2|34811.8|34670.8|14
1625322630000|2021-07-03 14:30:30|34816.4|34675.4|34820.5|34679.5|34820.5|34679.5|34810.1|34669.1|15
1625322640000|2021-07-03 14:30:40|34820.1|34679.1|34819|34678|34823.7|34682.7|34817.3|34676.3|33
1625322650000|2021-07-03 14:30:50|34820|34679|34812.5|34671.5|34820.2|34679.2|34811.5|34670.5|34
1625322660000|2021-07-03 14:31:00|34812.6|34671.6|34802.9|34661.9|34813.6|34672.6|34802.3|34661.3|29
1625322670000|2021-07-03 14:31:10|34803.2|34662.2|34794.8|34653.8|34803.2|34662.2|34794.1|34653.1|24
1625322680000|2021-07-03 14:31:20|34795.4|34654.4|34789|34648|34795.4|34654.4|34788.1|34647.1|28
1625322690000|2021-07-03 14:31:30|34789.4|34648.4|34790.5|34649.5|34790.5|34649.5|34787.1|34646.1|23
1625322700000|2021-07-03 14:31:40|34790.4|34649.4|34786.6|34645.6|34790.7|34649.7|34786.3|34645.3|9
1625322710000|2021-07-03 14:31:50|34786.5|34645.5|34786.4|34645.4|34786.7|34645.7|34786.3|34645.3|8
1625322720000|2021-07-03 14:32:00|34786.5|34645.5|34788.3|34647.3|34797.5|34656.5|34786.4|34645.4|31
1625322730000|2021-07-03 14:32:10|34788.7|34647.7|34787.7|34646.7|34788.8|34647.8|34782.4|34641.4|29
1625322740000|2021-07-03 14:32:20|34787.8|34646.8|34786.8|34645.8|34787.8|34646.8|34786.6|34645.6|11
1625322750000|2021-07-03 14:32:30|34787.1|34646.1|34787.8|34646.8|34789.1|34648.1|34786.6|34645.6|26
1625322760000|2021-07-03 14:32:40|34788|34647|34788.2|34647.2|34788.8|34647.8|34788|34647|11
1625322770000|2021-07-03 14:32:50|34788.6|34647.6|34785.8|34644.8|34790.6|34649.6|34785.8|34644.8|31
1625322780000|2021-07-03 14:33:00|34784.4|34643.4|34792.5|34651.5|34795.6|34654.6|34783.3|34642.3|35
1625322790000|2021-07-03 14:33:10|34792.9|34651.9|34794.7|34653.7|34795|34654|34792.8|34651.8|28
1625322800000|2021-07-03 14:33:20|34794.4|34653.4|34794.9|34653.9|34795.5|34654.5|34793.8|34652.8|18
1625322810000|2021-07-03 14:33:30|34795.2|34654.2|34795.4|34654.4|34796.1|34655.1|34794.9|34653.9|11
1625322820000|2021-07-03 14:33:40|34795.3|34654.3|34791.6|34650.6|34795.3|34654.3|34790.8|34649.8|19
1625322830000|2021-07-03 14:33:50|34791.4|34650.4|34790.2|34649.2|34791.4|34650.4|34790.2|34649.2|8
1625322840000|2021-07-03 14:34:00|34786.3|34645.3|34784.3|34643.3|34786.3|34645.3|34784.1|34643.1|18
1625322850000|2021-07-03 14:34:10|34783|34642|34783.1|34642.1|34785.4|34644.4|34782.6|34641.6|17
1625322860000|2021-07-03 14:34:20|34782.5|34641.5|34769.7|34628.7|34782.5|34641.5|34769|34628|20
1625322870000|2021-07-03 14:34:30|34770.1|34629.1|34763.8|34622.8|34770.1|34629.1|34763.8|34622.8|30
1625322880000|2021-07-03 14:34:40|34764|34623|34764.2|34623.2|34764.2|34623.2|34763.1|34622.1|18
1625322890000|2021-07-03 14:34:50|34764.6|34623.6|34763.5|34622.5|34765.8|34624.8|34763.5|34622.5|20
1625322900000|2021-07-03 14:35:00|34764|34623|34766.1|34625.1|34769.9|34628.9|34763.2|34622.2|29
1625322910000|2021-07-03 14:35:10|34766.5|34625.5|34766.3|34625.3|34766.6|34625.6|34766.1|34625.1|17
1625322920000|2021-07-03 14:35:20|34765.5|34624.5|34762.3|34621.3|34765.5|34624.5|34762.1|34621.1|27
1625322930000|2021-07-03 14:35:30|34762.4|34621.4|34763.3|34622.3|34763.4|34622.4|34762.3|34621.3|14
1625322940000|2021-07-03 14:35:40|34763.2|34622.2|34761.7|34620.7|34763.6|34622.6|34761.7|34620.7|7
1625322950000|2021-07-03 14:35:50|34761.9|34620.9|34761.9|34620.9|34762|34621|34761.8|34620.8|5
1625322960000|2021-07-03 14:36:00|34761.8|34620.8|34762.7|34621.7|34762.8|34621.8|34761.8|34620.8|8
1625322970000|2021-07-03 14:36:10|34763|34622|34775|34634|34776.1|34635.1|34763|34622|25
1625322980000|2021-07-03 14:36:20|34774.2|34633.2|34772.7|34631.7|34775.6|34634.6|34772.7|34631.7|17
1625322990000|2021-07-03 14:36:30|34773.4|34632.4|34770.5|34629.5|34774|34633|34769.7|34628.7|28
1625323000000|2021-07-03 14:36:40|34770.2|34629.2|34785.5|34644.5|34786.4|34645.4|34770.2|34629.2|32
1625323010000|2021-07-03 14:36:50|34785.9|34644.9|34788.2|34647.2|34790.2|34649.2|34785.9|34644.9|27
1625323020000|2021-07-03 14:37:00|34791.1|34650.1|34809.4|34668.4|34814.1|34673.1|34791.1|34650.1|33
1625323030000|2021-07-03 14:37:10|34809.1|34668.1|34805.6|34664.6|34810.3|34669.3|34805.5|34664.5|29
1625323040000|2021-07-03 14:37:20|34806|34665|34809.4|34668.4|34809.6|34668.6|34803.9|34662.9|34
1625323050000|2021-07-03 14:37:30|34813.2|34672.2|34818.1|34677.1|34818.1|34677.1|34809|34668|29
1625323060000|2021-07-03 14:37:40|34816.5|34675.5|34830.8|34689.8|34830.8|34689.8|34816.5|34675.5|24
1625323070000|2021-07-03 14:37:50|34830.4|34689.4|34819.1|34678.1|34832.7|34691.7|34819.1|34678.1|32
1625323080000|2021-07-03 14:38:00|34819.7|34678.7|34820.2|34679.2|34823.2|34682.2|34819.7|34678.7|30
1625323090000|2021-07-03 14:38:10|34819.8|34678.8|34799.1|34658.1|34819.8|34678.8|34798.5|34657.5|33
1625323100000|2021-07-03 14:38:20|34798.5|34657.5|34785.9|34644.9|34803|34662|34784.4|34643.4|34
1625323110000|2021-07-03 14:38:30|34785.1|34644.1|34794.2|34653.2|34794.2|34653.2|34784|34643|27
1625323120000|2021-07-03 14:38:40|34793.7|34652.7|34793.5|34652.5|34794.7|34653.7|34790.7|34649.7|31
1625323130000|2021-07-03 14:38:50|34793.2|34652.2|34788.1|34647.1|34793.8|34652.8|34787.7|34646.7|29
1625323140000|2021-07-03 14:39:00|34787.5|34646.5|34787.7|34646.7|34790.6|34649.6|34787.1|34646.1|34
1625323150000|2021-07-03 14:39:10|34788.1|34647.1|34778.6|34637.6|34788.7|34647.7|34778.6|34637.6|33
1625323160000|2021-07-03 14:39:20|34780.2|34639.2|34781.3|34640.3|34783.6|34642.6|34778|34637|14
1625323170000|2021-07-03 14:39:30|34783.2|34642.2|34783.4|34642.4|34784.4|34643.4|34782.7|34641.7|17
1625323180000|2021-07-03 14:39:40|34786|34645|34782.8|34641.8|34786.1|34645.1|34780.5|34639.5|23
1625323190000|2021-07-03 14:39:50|34783.4|34642.4|34785.9|34644.9|34785.9|34644.9|34783|34642|19
1625323200000|2021-07-03 14:40:00|34786.4|34645.4|34784.3|34643.3|34787.6|34646.6|34782.9|34641.9|32
1625323210000|2021-07-03 14:40:10|34784.1|34643.1|34780.6|34639.6|34784.2|34643.2|34779|34638|26
1625323220000|2021-07-03 14:40:20|34780.5|34639.5|34778.3|34637.3|34780.5|34639.5|34778.3|34637.3|16
1625323230000|2021-07-03 14:40:30|34776.8|34635.8|34781.2|34640.2|34781.2|34640.2|34774.5|34633.5|26
1625323240000|2021-07-03 14:40:40|34781|34640|34783.4|34642.4|34783.4|34642.4|34780.7|34639.7|25
1625323250000|2021-07-03 14:40:50|34783.8|34642.8|34784.1|34643.1|34785.2|34644.2|34783.8|34642.8|16
1625323260000|2021-07-03 14:41:00|34784.3|34643.3|34784.6|34643.6|34793.8|34652.8|34784.3|34643.3|25
1625323270000|2021-07-03 14:41:10|34784.8|34643.8|34782.7|34641.7|34785|34644|34782.5|34641.5|16
1625323280000|2021-07-03 14:41:20|34782.8|34641.8|34783.2|34642.2|34784.2|34643.2|34782.8|34641.8|15
1625323290000|2021-07-03 14:41:30|34782.3|34641.3|34777.1|34636.1|34782.3|34641.3|34774.9|34633.9|17
1625323300000|2021-07-03 14:41:40|34777.8|34636.8|34773.7|34632.7|34777.8|34636.8|34773.6|34632.6|21
1625323310000|2021-07-03 14:41:50|34773.8|34632.8|34763.4|34622.4|34774.5|34633.5|34763.4|34622.4|18
1625323320000|2021-07-03 14:42:00|34763|34622|34745.5|34604.5|34763|34622|34745.4|34604.4|27
1625323330000|2021-07-03 14:42:10|34745.4|34604.4|34740.7|34599.7|34746|34605|34740.5|34599.5|26
1625323340000|2021-07-03 14:42:20|34740.6|34599.6|34756.7|34615.7|34758|34617|34740|34599|33
1625323350000|2021-07-03 14:42:30|34756.4|34615.4|34751.1|34610.1|34757|34616|34750.8|34609.8|28
1625323360000|2021-07-03 14:42:40|34749.8|34608.8|34744.7|34603.7|34751.1|34610.1|34743.1|34602.1|34
1625323370000|2021-07-03 14:42:50|34746.2|34605.2|34748|34607|34748.9|34607.9|34745.2|34604.2|25
1625323380000|2021-07-03 14:43:00|34748.8|34607.8|34748.2|34607.2|34748.8|34607.8|34746.6|34605.6|32
1625323390000|2021-07-03 14:43:10|34748.1|34607.1|34750|34609|34750|34609|34746.1|34605.1|32
1625323400000|2021-07-03 14:43:20|34749.7|34608.7|34741.2|34600.2|34749.7|34608.7|34741.2|34600.2|29
1625323410000|2021-07-03 14:43:30|34741.3|34600.3|34742.4|34601.4|34743.6|34602.6|34741.1|34600.1|24
1625323420000|2021-07-03 14:43:40|34742.5|34601.5|34743.3|34602.3|34744.6|34603.6|34742.4|34601.4|27
1625323430000|2021-07-03 14:43:50|34743.4|34602.4|34744.3|34603.3|34746.6|34605.6|34742.2|34601.2|32
1625323440000|2021-07-03 14:44:00|34744.1|34603.1|34741.4|34600.4|34744.1|34603.1|34741.4|34600.4|21
1625323450000|2021-07-03 14:44:10|34741.3|34600.3|34741.7|34600.7|34741.7|34600.7|34741.2|34600.2|12
1625323460000|2021-07-03 14:44:20|34742.4|34601.4|34744.5|34603.5|34745.2|34604.2|34742.2|34601.2|30
1625323470000|2021-07-03 14:44:30|34744.2|34603.2|34741.4|34600.4|34744.3|34603.3|34740.3|34599.3|27
1625323480000|2021-07-03 14:44:40|34742|34601|34740.9|34599.9|34743.5|34602.5|34740.9|34599.9|12
1625323490000|2021-07-03 14:44:50|34741.4|34600.4|34741|34600|34741.5|34600.5|34740.6|34599.6|18
1625323500000|2021-07-03 14:45:00|34740.9|34599.9|34748.8|34607.8|34748.8|34607.8|34740.4|34599.4|25
1625323510000|2021-07-03 14:45:10|34748.9|34607.9|34744|34603|34749|34608|34743.8|34602.8|30
1625323520000|2021-07-03 14:45:20|34743.6|34602.6|34744.7|34603.7|34744.8|34603.8|34741.8|34600.8|29
1625323530000|2021-07-03 14:45:30|34745.4|34604.4|34744.5|34603.5|34747.1|34606.1|34743.3|34602.3|33
1625323540000|2021-07-03 14:45:40|34744|34603|34741.2|34600.2|34744.7|34603.7|34740.7|34599.7|30
1625323550000|2021-07-03 14:45:50|34741.3|34600.3|34741.1|34600.1|34742.4|34601.4|34740.4|34599.4|21
1625323560000|2021-07-03 14:46:00|34740.5|34599.5|34737.9|34596.9|34741.2|34600.2|34737.6|34596.6|21
1625323570000|2021-07-03 14:46:10|34737.8|34596.8|34737.7|34596.7|34738.1|34597.1|34737.7|34596.7|5
1625323580000|2021-07-03 14:46:20|34737.9|34596.9|34737.8|34596.8|34738.3|34597.3|34737.6|34596.6|11
1625323590000|2021-07-03 14:46:30|34737.9|34596.9|34728.8|34587.8|34738.7|34597.7|34728.8|34587.8|21
1625323600000|2021-07-03 14:46:40|34729|34588|34723.2|34582.2|34729|34588|34722.4|34581.4|18
1625323610000|2021-07-03 14:46:50|34722.4|34581.4|34719.5|34578.5|34722.4|34581.4|34719.5|34578.5|16
1625323620000|2021-07-03 14:47:00|34719.9|34578.9|34735.5|34594.5|34735.6|34594.6|34719.9|34578.9|32
1625323630000|2021-07-03 14:47:10|34735.2|34594.2|34725.9|34584.9|34735.2|34594.2|34725.9|34584.9|26
1625323640000|2021-07-03 14:47:20|34725.7|34584.7|34722.8|34581.8|34727|34586|34722.2|34581.2|33
1625323650000|2021-07-03 14:47:30|34722.7|34581.7|34722.1|34581.1|34723.4|34582.4|34722|34581|18
1625323660000|2021-07-03 14:47:40|34721.9|34580.9|34718.7|34577.7|34722.7|34581.7|34717.9|34576.9|25
1625323670000|2021-07-03 14:47:50|34718.9|34577.9|34718.4|34577.4|34718.9|34577.9|34717.4|34576.4|15
1625323680000|2021-07-03 14:48:00|34718.5|34577.5|34723.6|34582.6|34725.7|34584.7|34718.5|34577.5|26
1625323690000|2021-07-03 14:48:10|34723.9|34582.9|34715.5|34574.5|34724|34583|34715.2|34574.2|33
1625323700000|2021-07-03 14:48:20|34715.9|34574.9|34718.2|34577.2|34718.2|34577.2|34714|34573|23
1625323710000|2021-07-03 14:48:30|34718.1|34577.1|34716.3|34575.3|34718.7|34577.7|34716.3|34575.3|16
1625323720000|2021-07-03 14:48:40|34716.2|34575.2|34711.8|34570.8|34716.7|34575.7|34710.4|34569.4|29
1625323730000|2021-07-03 14:48:50|34712.4|34571.4|34712.2|34571.2|34719|34578|34712.2|34571.2|28
1625323740000|2021-07-03 14:49:00|34712|34571|34707.9|34566.9|34712|34571|34706.4|34565.4|35
1625323750000|2021-07-03 14:49:10|34708.5|34567.5|34702.6|34561.6|34711.1|34570.1|34702.6|34561.6|32
1625323760000|2021-07-03 14:49:20|34702.7|34561.7|34705.1|34564.1|34705.1|34564.1|34700.6|34559.6|26
1625323770000|2021-07-03 14:49:30|34705.4|34564.4|34702.2|34561.2|34705.4|34564.4|34701.7|34560.7|25
1625323780000|2021-07-03 14:49:40|34702.3|34561.3|34702|34561|34702.8|34561.8|34699.6|34558.6|23
1625323790000|2021-07-03 14:49:50|34702.2|34561.2|34711.9|34570.9|34711.9|34570.9|34702.2|34561.2|27
1625323800000|2021-07-03 14:50:00|34712.1|34571.1|34732.5|34591.5|34738.5|34597.5|34712.1|34571.1|29
1625323810000|2021-07-03 14:50:10|34731.8|34590.8|34719.7|34578.7|34732.3|34591.3|34718.7|34577.7|33
1625323820000|2021-07-03 14:50:20|34719.9|34578.9|34723.8|34582.8|34727.2|34586.2|34719.9|34578.9|31
1625323830000|2021-07-03 14:50:30|34725|34584|34725.7|34584.7|34725.7|34584.7|34724.1|34583.1|30
1625323840000|2021-07-03 14:50:40|34725.8|34584.8|34726.7|34585.7|34726.7|34585.7|34724.8|34583.8|23
1625323850000|2021-07-03 14:50:50|34726.5|34585.5|34727.8|34586.8|34728|34587|34726.5|34585.5|15
1625323860000|2021-07-03 14:51:00|34727.5|34586.5|34724|34583|34727.5|34586.5|34715.3|34574.3|34
1625323870000|2021-07-03 14:51:10|34723.2|34582.2|34720.4|34579.4|34723.2|34582.2|34717.4|34576.4|31
1625323880000|2021-07-03 14:51:20|34720.3|34579.3|34718.6|34577.6|34721.9|34580.9|34718.2|34577.2|32
1625323890000|2021-07-03 14:51:30|34717.7|34576.7|34716.7|34575.7|34719.9|34578.9|34716.2|34575.2|23
1625323900000|2021-07-03 14:51:40|34716.9|34575.9|34723.1|34582.1|34724.4|34583.4|34716.7|34575.7|29
1625323910000|2021-07-03 14:51:50|34723.2|34582.2|34721.5|34580.5|34723.2|34582.2|34721.3|34580.3|22
1625323920000|2021-07-03 14:52:00|34721.6|34580.6|34722.8|34581.8|34722.8|34581.8|34720.7|34579.7|27
1625323930000|2021-07-03 14:52:10|34722.6|34581.6|34722.1|34581.1|34722.7|34581.7|34722|34581|19
1625323940000|2021-07-03 14:52:20|34722.2|34581.2|34722.2|34581.2|34723.1|34582.1|34722.1|34581.1|14
1625323950000|2021-07-03 14:52:30|34722.5|34581.5|34721.9|34580.9|34722.5|34581.5|34721.9|34580.9|13
1625323960000|2021-07-03 14:52:40|34722.1|34581.1|34722.2|34581.2|34722.4|34581.4|34721.8|34580.8|12
1625323970000|2021-07-03 14:52:50|34721.8|34580.8|34711.3|34570.3|34722.1|34581.1|34711.3|34570.3|34
1625323980000|2021-07-03 14:53:00|34711|34570|34725.1|34584.1|34725.1|34584.1|34710.8|34569.8|24
1625323990000|2021-07-03 14:53:10|34725.3|34584.3|34724.2|34583.2|34725.5|34584.5|34722|34581|26
1625324000000|2021-07-03 14:53:20|34724.1|34583.1|34733.2|34592.2|34733.4|34592.4|34723|34582|33
1625324010000|2021-07-03 14:53:30|34733.4|34592.4|34731.2|34590.2|34733.9|34592.9|34730.7|34589.7|14
1625324020000|2021-07-03 14:53:40|34730.9|34589.9|34729.4|34588.4|34730.9|34589.9|34728.6|34587.6|21
1625324030000|2021-07-03 14:53:50|34729.5|34588.5|34734.1|34593.1|34734.6|34593.6|34728|34587|21
1625324040000|2021-07-03 14:54:00|34734.4|34593.4|34718.1|34577.1|34737.7|34596.7|34717.2|34576.2|26
1625324050000|2021-07-03 14:54:10|34717.8|34576.8|34722.6|34581.6|34723.5|34582.5|34716.8|34575.8|23
1625324060000|2021-07-03 14:54:20|34723.5|34582.5|34723.2|34582.2|34726.9|34585.9|34722.4|34581.4|16
1625324070000|2021-07-03 14:54:30|34722.7|34581.7|34723.5|34582.5|34723.7|34582.7|34722.2|34581.2|23
1625324080000|2021-07-03 14:54:40|34723.6|34582.6|34726.7|34585.7|34732.9|34591.9|34723.6|34582.6|28
1625324090000|2021-07-03 14:54:50|34726.8|34585.8|34742.2|34601.2|34743.6|34602.6|34725.8|34584.8|24
1625324100000|2021-07-03 14:55:00|34742.3|34601.3|34741.2|34600.2|34742.8|34601.8|34740.8|34599.8|12
1625324110000|2021-07-03 14:55:10|34740.4|34599.4|34737.8|34596.8|34740.4|34599.4|34737.4|34596.4|27
1625324120000|2021-07-03 14:55:20|34738.1|34597.1|34740.1|34599.1|34740.4|34599.4|34737.8|34596.8|17
1625324130000|2021-07-03 14:55:30|34740|34599|34740.3|34599.3|34740.4|34599.4|34739.1|34598.1|14
1625324140000|2021-07-03 14:55:40|34740|34599|34736.2|34595.2|34742.6|34601.6|34735.3|34594.3|27
1625324150000|2021-07-03 14:55:50|34736.1|34595.1|34736.1|34595.1|34737|34596|34735.3|34594.3|20
1625324160000|2021-07-03 14:56:00|34735.1|34594.1|34738.1|34597.1|34738.2|34597.2|34735.1|34594.1|13
1625324170000|2021-07-03 14:56:10|34738.2|34597.2|34736.6|34595.6|34738.2|34597.2|34736.5|34595.5|16
1625324180000|2021-07-03 14:56:20|34736.7|34595.7|34734.9|34593.9|34737.6|34596.6|34734.9|34593.9|26
1625324190000|2021-07-03 14:56:30|34734.6|34593.6|34727.5|34586.5|34734.6|34593.6|34727.5|34586.5|24
1625324200000|2021-07-03 14:56:40|34727.4|34586.4|34730.4|34589.4|34731.6|34590.6|34726.5|34585.5|31
1625324210000|2021-07-03 14:56:50|34730.8|34589.8|34737.3|34596.3|34737.5|34596.5|34730.7|34589.7|16
1625324220000|2021-07-03 14:57:00|34736.8|34595.8|34741|34600|34741|34600|34736.8|34595.8|14
1625324230000|2021-07-03 14:57:10|34740.5|34599.5|34742.8|34601.8|34742.8|34601.8|34740.5|34599.5|7
1625324240000|2021-07-03 14:57:20|34742.7|34601.7|34742.7|34601.7|34742.9|34601.9|34742.5|34601.5|6
1625324250000|2021-07-03 14:57:30|34743.5|34602.5|34745.5|34604.5|34746.8|34605.8|34743.5|34602.5|26
1625324260000|2021-07-03 14:57:40|34744.4|34603.4|34739|34598|34745.7|34604.7|34739|34598|23
1625324270000|2021-07-03 14:57:50|34738.7|34597.7|34735.9|34594.9|34738.7|34597.7|34735.5|34594.5|13
1625324280000|2021-07-03 14:58:00|34735.7|34594.7|34740.8|34599.8|34740.8|34599.8|34734|34593|26
1625324290000|2021-07-03 14:58:10|34740.9|34599.9|34743.3|34602.3|34744.5|34603.5|34740.9|34599.9|25
1625324300000|2021-07-03 14:58:20|34743.9|34602.9|34742.4|34601.4|34743.9|34602.9|34742.4|34601.4|9
1625324310000|2021-07-03 14:58:30|34743.2|34602.2|34740.1|34599.1|34743.2|34602.2|34740.1|34599.1|10
1625324320000|2021-07-03 14:58:40|34740.4|34599.4|34754.7|34613.7|34754.7|34613.7|34740.4|34599.4|28
1625324330000|2021-07-03 14:58:50|34755|34614|34759.6|34618.6|34759.7|34618.7|34755|34614|20
1625324340000|2021-07-03 14:59:00|34759.7|34618.7|34759.9|34618.9|34760|34619|34759.5|34618.5|13
1625324350000|2021-07-03 14:59:10|34759.8|34618.8|34758.6|34617.6|34759.8|34618.8|34758.6|34617.6|4
1625324360000|2021-07-03 14:59:20|34759.9|34618.9|34760.5|34619.5|34760.5|34619.5|34759.2|34618.2|13
1625324370000|2021-07-03 14:59:30|34760.2|34619.2|34764.8|34623.8|34764.8|34623.8|34759.5|34618.5|17
1625324380000|2021-07-03 14:59:40|34764.5|34623.5|34764.5|34623.5|34764.7|34623.7|34764.2|34623.2|12
1625324390000|2021-07-03 14:59:50|34764.6|34623.6|34764.6|34623.6|34764.6|34623.6|34764.6|34623.6|1
1625324400000|2021-07-03 15:00:00|34763.1|34622.1|34760.1|34619.1|34763.1|34622.1|34760.1|34619.1|12
1625324410000|2021-07-03 15:00:10|34760.3|34619.3|34758.7|34617.7|34761|34620|34758.5|34617.5|13
1625324420000|2021-07-03 15:00:20|34757.7|34616.7|34764.3|34623.3|34764.7|34623.7|34757.6|34616.6|10
1625324430000|2021-07-03 15:00:30|34764.4|34623.4|34768.4|34627.4|34770.2|34629.2|34764.4|34623.4|27
1625324440000|2021-07-03 15:00:40|34768.5|34627.5|34769.8|34628.8|34769.8|34628.8|34768.4|34627.4|17
1625324450000|2021-07-03 15:00:50|34769.1|34628.1|34764.8|34623.8|34770|34629|34762.7|34621.7|22
1625324460000|2021-07-03 15:01:00|34763.7|34622.7|34764.4|34623.4|34764.4|34623.4|34763.2|34622.2|20
1625324470000|2021-07-03 15:01:10|34764.3|34623.3|34768.6|34627.6|34769.4|34628.4|34764.2|34623.2|26
1625324480000|2021-07-03 15:01:20|34768.8|34627.8|34764.7|34623.7|34768.8|34627.8|34763.9|34622.9|23
1625324490000|2021-07-03 15:01:30|34764.3|34623.3|34765.1|34624.1|34765.4|34624.4|34764.2|34623.2|14
1625324500000|2021-07-03 15:01:40|34764.8|34623.8|34746.9|34605.9|34764.8|34623.8|34746.9|34605.9|20
1625324510000|2021-07-03 15:01:50|34747.6|34606.6|34736|34595|34747.6|34606.6|34736|34595|19
1625324520000|2021-07-03 15:02:00|34736.6|34595.6|34731.6|34590.6|34736.6|34595.6|34731.1|34590.1|18
1625324530000|2021-07-03 15:02:10|34727.8|34586.8|34719|34578|34727.8|34586.8|34717.8|34576.8|21
1625324540000|2021-07-03 15:02:20|34718.4|34577.4|34719.5|34578.5|34719.5|34578.5|34718.4|34577.4|9
1625324550000|2021-07-03 15:02:30|34719.4|34578.4|34718.9|34577.9|34719.4|34578.4|34717.8|34576.8|13
1625324560000|2021-07-03 15:02:40|34717.4|34576.4|34718.6|34577.6|34718.6|34577.6|34716.6|34575.6|17
1625324570000|2021-07-03 15:02:50|34719|34578|34734.8|34593.8|34734.8|34593.8|34719|34578|24
1625324580000|2021-07-03 15:03:00|34734.7|34593.7|34747.8|34606.8|34748.1|34607.1|34734.7|34593.7|22
1625324590000|2021-07-03 15:03:10|34749.1|34608.1|34753.6|34612.6|34753.6|34612.6|34748.8|34607.8|11
1625324600000|2021-07-03 15:03:20|34752.5|34611.5|34752.1|34611.1|34753.3|34612.3|34751.6|34610.6|6
1625324610000|2021-07-03 15:03:30|34752.3|34611.3|34755.8|34614.8|34757.6|34616.6|34752.2|34611.2|20
1625324620000|2021-07-03 15:03:40|34756.2|34615.2|34751.2|34610.2|34756.4|34615.4|34751.1|34610.1|31
1625324630000|2021-07-03 15:03:50|34753|34612|34762.1|34621.1|34764.3|34623.3|34753|34612|22
1625324640000|2021-07-03 15:04:00|34764.6|34623.6|34758.5|34617.5|34768.8|34627.8|34755.7|34614.7|26
1625324650000|2021-07-03 15:04:10|34757.3|34616.3|34750.6|34609.6|34759|34618|34749.9|34608.9|30
1625324660000|2021-07-03 15:04:20|34750.7|34609.7|34752.4|34611.4|34755.1|34614.1|34749.5|34608.5|30
1625324670000|2021-07-03 15:04:30|34751.9|34610.9|34748.7|34607.7|34752.3|34611.3|34748.3|34607.3|24
1625324680000|2021-07-03 15:04:40|34749|34608|34756.1|34615.1|34756.9|34615.9|34748.3|34607.3|11
1625324690000|2021-07-03 15:04:50|34755.5|34614.5|34756.6|34615.6|34756.7|34615.7|34755.4|34614.4|18
1625324700000|2021-07-03 15:05:00|34756.7|34615.7|34749.3|34608.3|34758.6|34617.6|34749.3|34608.3|18
1625324710000|2021-07-03 15:05:10|34749.4|34608.4|34745.3|34604.3|34749.4|34608.4|34744.8|34603.8|29
1625324720000|2021-07-03 15:05:20|34744.8|34603.8|34742.4|34601.4|34747.1|34606.1|34742.4|34601.4|21
1625324730000|2021-07-03 15:05:30|34742.1|34601.1|34751.9|34610.9|34752|34611|34742.1|34601.1|17
1625324740000|2021-07-03 15:05:40|34751.4|34610.4|34755|34614|34755.7|34614.7|34751.4|34610.4|29
1625324750000|2021-07-03 15:05:50|34755.2|34614.2|34754.3|34613.3|34755.5|34614.5|34751.8|34610.8|29
1625324760000|2021-07-03 15:06:00|34753.8|34612.8|34737.5|34596.5|34753.8|34612.8|34737.3|34596.3|27
1625324770000|2021-07-03 15:06:10|34738.4|34597.4|34741.8|34600.8|34743.4|34602.4|34738|34597|23
1625324780000|2021-07-03 15:06:20|34741.4|34600.4|34746.9|34605.9|34748.4|34607.4|34741.4|34600.4|15
1625324790000|2021-07-03 15:06:30|34747.4|34606.4|34759.4|34618.4|34759.5|34618.5|34747.4|34606.4|27
1625324800000|2021-07-03 15:06:40|34759.3|34618.3|34769.2|34628.2|34770.7|34629.7|34759.3|34618.3|33
1625324810000|2021-07-03 15:06:50|34769.4|34628.4|34767.1|34626.1|34769.4|34628.4|34764.1|34623.1|29
1625324820000|2021-07-03 15:07:00|34767|34626|34767.7|34626.7|34770.1|34629.1|34766.5|34625.5|27
1625324830000|2021-07-03 15:07:10|34767.9|34626.9|34763|34622|34770.5|34629.5|34759.7|34618.7|30
1625324840000|2021-07-03 15:07:20|34763.2|34622.2|34770.5|34629.5|34772.2|34631.2|34763.2|34622.2|32
1625324850000|2021-07-03 15:07:30|34770.8|34629.8|34771.3|34630.3|34773.6|34632.6|34770.6|34629.6|20
1625324860000|2021-07-03 15:07:40|34772.3|34631.3|34771.8|34630.8|34774.3|34633.3|34771.3|34630.3|29
1625324870000|2021-07-03 15:07:50|34771.9|34630.9|34778.4|34637.4|34782.4|34641.4|34770.7|34629.7|27
1625324880000|2021-07-03 15:08:00|34778.5|34637.5|34780.1|34639.1|34780.4|34639.4|34777.4|34636.4|24
1625324890000|2021-07-03 15:08:10|34780.4|34639.4|34778.6|34637.6|34780.4|34639.4|34778.3|34637.3|18
1625324900000|2021-07-03 15:08:20|34779.2|34638.2|34781.2|34640.2|34781.2|34640.2|34778.3|34637.3|15
1625324910000|2021-07-03 15:08:30|34780.6|34639.6|34783.3|34642.3|34783.5|34642.5|34780.5|34639.5|13
1625324920000|2021-07-03 15:08:40|34784.3|34643.3|34784.4|34643.4|34785.1|34644.1|34783.7|34642.7|18
1625324930000|2021-07-03 15:08:50|34784.9|34643.9|34784.7|34643.7|34785.4|34644.4|34784.1|34643.1|17
1625324940000|2021-07-03 15:09:00|34784.6|34643.6|34783.7|34642.7|34785.2|34644.2|34783.7|34642.7|17
1625324950000|2021-07-03 15:09:10|34784.5|34643.5|34785.2|34644.2|34785.6|34644.6|34782.8|34641.8|15
1625324960000|2021-07-03 15:09:20|34785.1|34644.1|34785.8|34644.8|34786.2|34645.2|34785|34644|21
1625324970000|2021-07-03 15:09:30|34786.1|34645.1|34784.7|34643.7|34786.1|34645.1|34784.7|34643.7|16
1625324980000|2021-07-03 15:09:40|34784.8|34643.8|34778.6|34637.6|34784.8|34643.8|34777.7|34636.7|13
1625324990000|2021-07-03 15:09:50|34778.3|34637.3|34777.7|34636.7|34778.5|34637.5|34775.9|34634.9|17
1625325000000|2021-07-03 15:10:00|34776.6|34635.6|34775.6|34634.6|34778.2|34637.2|34774.6|34633.6|12
1625325010000|2021-07-03 15:10:10|34775.4|34634.4|34772.6|34631.6|34775.6|34634.6|34772.6|34631.6|8
1625325020000|2021-07-03 15:10:20|34772.7|34631.7|34760.2|34619.2|34772.7|34631.7|34758.8|34617.8|28
1625325030000|2021-07-03 15:10:30|34760.1|34619.1|34759.1|34618.1|34767.4|34626.4|34758.6|34617.6|32
1625325040000|2021-07-03 15:10:40|34759.2|34618.2|34750.4|34609.4|34759.2|34618.2|34750.4|34609.4|24
1625325050000|2021-07-03 15:10:50|34751.2|34610.2|34752.2|34611.2|34752.3|34611.3|34750.9|34609.9|16
1625325060000|2021-07-03 15:11:00|34751.7|34610.7|34762.2|34621.2|34764|34623|34751.7|34610.7|35
1625325070000|2021-07-03 15:11:10|34762.3|34621.3|34767.7|34626.7|34767.7|34626.7|34761.5|34620.5|30
1625325080000|2021-07-03 15:11:20|34767.2|34626.2|34769.2|34628.2|34769.8|34628.8|34767|34626|22
1625325090000|2021-07-03 15:11:30|34769.1|34628.1|34770.1|34629.1|34770.1|34629.1|34769|34628|14
1625325100000|2021-07-03 15:11:40|34770.2|34629.2|34769.9|34628.9|34770.4|34629.4|34769.9|34628.9|13
1625325110000|2021-07-03 15:11:50|34770|34629|34769.9|34628.9|34770.6|34629.6|34769.8|34628.8|16
1625325120000|2021-07-03 15:12:00|34770|34629|34773.2|34632.2|34773.2|34632.2|34769.4|34628.4|19
1625325130000|2021-07-03 15:12:10|34772.2|34631.2|34770.4|34629.4|34772.7|34631.7|34768.9|34627.9|15
1625325140000|2021-07-03 15:12:20|34770.5|34629.5|34773.3|34632.3|34773.8|34632.8|34770.5|34629.5|13
1625325150000|2021-07-03 15:12:30|34773|34632|34772.2|34631.2|34773.5|34632.5|34772.2|34631.2|9
1625325160000|2021-07-03 15:12:40|34772.7|34631.7|34774.1|34633.1|34774.1|34633.1|34771.9|34630.9|12
1625325170000|2021-07-03 15:12:50|34774.2|34633.2|34771.7|34630.7|34774.9|34633.9|34771.2|34630.2|24
1625325180000|2021-07-03 15:13:00|34770.8|34629.8|34772.9|34631.9|34772.9|34631.9|34768.9|34627.9|25
1625325190000|2021-07-03 15:13:10|34773.5|34632.5|34775.6|34634.6|34776.2|34635.2|34773.5|34632.5|17
1625325200000|2021-07-03 15:13:20|34775.7|34634.7|34776.7|34635.7|34776.7|34635.7|34775.7|34634.7|8
1625325210000|2021-07-03 15:13:30|34776.4|34635.4|34773.2|34632.2|34776.4|34635.4|34773.1|34632.1|13
1625325220000|2021-07-03 15:13:40|34773.3|34632.3|34771.8|34630.8|34773.4|34632.4|34771.7|34630.7|14
1625325230000|2021-07-03 15:13:50|34771.7|34630.7|34772.4|34631.4|34773.6|34632.6|34770.9|34629.9|18
1625325240000|2021-07-03 15:14:00|34772.8|34631.8|34775.9|34634.9|34775.9|34634.9|34772.8|34631.8|16
1625325250000|2021-07-03 15:14:10|34775.4|34634.4|34775.6|34634.6|34775.8|34634.8|34774.6|34633.6|8
1625325260000|2021-07-03 15:14:20|34775.8|34634.8|34773|34632|34778.2|34637.2|34773|34632|28
1625325270000|2021-07-03 15:14:30|34773.1|34632.1|34773.2|34632.2|34775.4|34634.4|34773.1|34632.1|27
1625325280000|2021-07-03 15:14:40|34773.3|34632.3|34774.8|34633.8|34775.3|34634.3|34773.2|34632.2|14
1625325290000|2021-07-03 15:14:50|34774.4|34633.4|34779.1|34638.1|34779.1|34638.1|34774.4|34633.4|27
1625325300000|2021-07-03 15:15:00|34779.5|34638.5|34780.3|34639.3|34783.5|34642.5|34778.1|34637.1|29
1625325310000|2021-07-03 15:15:10|34780.4|34639.4|34778.3|34637.3|34780.8|34639.8|34778.3|34637.3|21
1625325320000|2021-07-03 15:15:20|34778.4|34637.4|34781|34640|34781.6|34640.6|34778.4|34637.4|17
1625325330000|2021-07-03 15:15:30|34781.7|34640.7|34785.2|34644.2|34785.4|34644.4|34780.9|34639.9|18
1625325340000|2021-07-03 15:15:40|34785.7|34644.7|34788.1|34647.1|34788.5|34647.5|34785.7|34644.7|22
1625325350000|2021-07-03 15:15:50|34787.9|34646.9|34797.2|34656.2|34799.8|34658.8|34787.9|34646.9|21
1625325360000|2021-07-03 15:16:00|34797.3|34656.3|34799.5|34658.5|34800.6|34659.6|34797.3|34656.3|24
1625325370000|2021-07-03 15:16:10|34800|34659|34799.4|34658.4|34800|34659|34799|34658|16
1625325380000|2021-07-03 15:16:20|34799.7|34658.7|34805.6|34664.6|34805.6|34664.6|34799.4|34658.4|29
1625325390000|2021-07-03 15:16:30|34805.1|34664.1|34805.2|34664.2|34807.3|34666.3|34804.3|34663.3|30
1625325400000|2021-07-03 15:16:40|34805.3|34664.3|34802.2|34661.2|34805.3|34664.3|34799.8|34658.8|31
1625325410000|2021-07-03 15:16:50|34802.1|34661.1|34802.9|34661.9|34803.3|34662.3|34799.9|34658.9|25
1625325420000|2021-07-03 15:17:00|34802.8|34661.8|34801.9|34660.9|34804.6|34663.6|34801.7|34660.7|26
1625325430000|2021-07-03 15:17:10|34801.5|34660.5|34796.6|34655.6|34801.5|34660.5|34795.7|34654.7|29
1625325440000|2021-07-03 15:17:20|34795.3|34654.3|34794.9|34653.9|34795.8|34654.8|34792.5|34651.5|20
1625325450000|2021-07-03 15:17:30|34795|34654|34795.4|34654.4|34795.5|34654.5|34793.6|34652.6|16
1625325460000|2021-07-03 15:17:40|34795.5|34654.5|34798.6|34657.6|34798.7|34657.7|34795.3|34654.3|21
1625325470000|2021-07-03 15:17:50|34798|34657|34806|34665|34806|34665|34795.6|34654.6|25
1625325480000|2021-07-03 15:18:00|34806.4|34665.4|34812.6|34671.6|34812.9|34671.9|34806.3|34665.3|16
1625325490000|2021-07-03 15:18:10|34812.5|34671.5|34812.7|34671.7|34813.6|34672.6|34812.4|34671.4|16
1625325500000|2021-07-03 15:18:20|34811.9|34670.9|34813.5|34672.5|34813.5|34672.5|34811.9|34670.9|15
1625325510000|2021-07-03 15:18:30|34813|34672|34812.7|34671.7|34813.1|34672.1|34812.1|34671.1|7
1625325520000|2021-07-03 15:18:40|34811.1|34670.1|34807.8|34666.8|34813.5|34672.5|34806.2|34665.2|27
1625325530000|2021-07-03 15:18:50|34808.3|34667.3|34810.9|34669.9|34810.9|34669.9|34807.5|34666.5|21
1625325540000|2021-07-03 15:19:00|34811|34670|34812.7|34671.7|34812.8|34671.8|34810.6|34669.6|12
1625325550000|2021-07-03 15:19:10|34812.6|34671.6|34810.3|34669.3|34812.6|34671.6|34809.2|34668.2|23
1625325560000|2021-07-03 15:19:20|34810.1|34669.1|34808.7|34667.7|34810.1|34669.1|34808.3|34667.3|23
1625325570000|2021-07-03 15:19:30|34809.2|34668.2|34800.7|34659.7|34809.2|34668.2|34800.7|34659.7|26
1625325580000|2021-07-03 15:19:40|34800.9|34659.9|34799.2|34658.2|34800.9|34659.9|34798.3|34657.3|20
1625325590000|2021-07-03 15:19:50|34798.8|34657.8|34802.6|34661.6|34804.5|34663.5|34798.8|34657.8|29
1625325600000|2021-07-03 15:20:00|34802.7|34661.7|34797.4|34656.4|34804.9|34663.9|34797.1|34656.1|28
1625325610000|2021-07-03 15:20:10|34797.6|34656.6|34782.4|34641.4|34797.6|34656.6|34782.4|34641.4|14
1625325620000|2021-07-03 15:20:20|34782.5|34641.5|34779.9|34638.9|34782.5|34641.5|34779.6|34638.6|20
1625325630000|2021-07-03 15:20:30|34779.8|34638.8|34778.1|34637.1|34779.9|34638.9|34777.9|34636.9|16
1625325640000|2021-07-03 15:20:40|34777.8|34636.8|34779.2|34638.2|34779.6|34638.6|34777.6|34636.6|21
1625325650000|2021-07-03 15:20:50|34779.3|34638.3|34776.8|34635.8|34780.4|34639.4|34776.5|34635.5|19
1625325660000|2021-07-03 15:21:00|34776.9|34635.9|34776.3|34635.3|34778.2|34637.2|34776.3|34635.3|22
1625325670000|2021-07-03 15:21:10|34776.1|34635.1|34765.1|34624.1|34776.1|34635.1|34765.1|34624.1|32
1625325680000|2021-07-03 15:21:20|34765.5|34624.5|34767.1|34626.1|34767.1|34626.1|34764.4|34623.4|31
1625325690000|2021-07-03 15:21:30|34767.7|34626.7|34758.6|34617.6|34772|34631|34758.6|34617.6|35
1625325700000|2021-07-03 15:21:40|34752.8|34611.8|34751.9|34610.9|34755.4|34614.4|34751.9|34610.9|29
1625325710000|2021-07-03 15:21:50|34750.9|34609.9|34748.7|34607.7|34750.9|34609.9|34748.4|34607.4|25
1625325720000|2021-07-03 15:22:00|34748.9|34607.9|34750.3|34609.3|34750.5|34609.5|34748.1|34607.1|25
1625325730000|2021-07-03 15:22:10|34750.5|34609.5|34749.6|34608.6|34753.7|34612.7|34749.6|34608.6|27
1625325740000|2021-07-03 15:22:20|34749.2|34608.2|34746.9|34605.9|34749.9|34608.9|34746.6|34605.6|25
1625325750000|2021-07-03 15:22:30|34747.6|34606.6|34736.5|34595.5|34748.2|34607.2|34736.5|34595.5|30
1625325760000|2021-07-03 15:22:40|34735.5|34594.5|34733.3|34592.3|34739.7|34598.7|34733.3|34592.3|33
1625325770000|2021-07-03 15:22:50|34732.9|34591.9|34725.6|34584.6|34733.3|34592.3|34725.5|34584.5|30
1625325780000|2021-07-03 15:23:00|34726.1|34585.1|34733.3|34592.3|34734.3|34593.3|34725.1|34584.1|31
1625325790000|2021-07-03 15:23:10|34733.2|34592.2|34732.9|34591.9|34734.8|34593.8|34732|34591|27
1625325800000|2021-07-03 15:23:20|34733.1|34592.1|34725.5|34584.5|34733.8|34592.8|34724.9|34583.9|33
1625325810000|2021-07-03 15:23:30|34724.7|34583.7|34717.1|34576.1|34726.2|34585.2|34717.1|34576.1|31
1625325820000|2021-07-03 15:23:40|34717.2|34576.2|34714.3|34573.3|34717.2|34576.2|34713.9|34572.9|24
1625325830000|2021-07-03 15:23:50|34714.5|34573.5|34719.3|34578.3|34720.1|34579.1|34712.9|34571.9|27
1625325840000|2021-07-03 15:24:00|34719.6|34578.6|34722.2|34581.2|34722.2|34581.2|34719.1|34578.1|15
1625325850000|2021-07-03 15:24:10|34722.6|34581.6|34720.6|34579.6|34722.7|34581.7|34719.9|34578.9|18
1625325860000|2021-07-03 15:24:20|34720.2|34579.2|34713|34572|34721.1|34580.1|34712.4|34571.4|22
1625325870000|2021-07-03 15:24:30|34713.3|34572.3|34712.3|34571.3|34713.3|34572.3|34711.6|34570.6|17
1625325880000|2021-07-03 15:24:40|34712.2|34571.2|34709.9|34568.9|34712.3|34571.3|34709.7|34568.7|21
1625325890000|2021-07-03 15:24:50|34710.3|34569.3|34720.5|34579.5|34720.6|34579.6|34709.7|34568.7|18
1625325900000|2021-07-03 15:25:00|34720.2|34579.2|34724.4|34583.4|34724.4|34583.4|34720.2|34579.2|23
1625325910000|2021-07-03 15:25:10|34724.3|34583.3|34723.6|34582.6|34725.5|34584.5|34723.6|34582.6|27
1625325920000|2021-07-03 15:25:20|34722.1|34581.1|34721.4|34580.4|34724.9|34583.9|34721.4|34580.4|27
1625325930000|2021-07-03 15:25:30|34720.8|34579.8|34708.5|34567.5|34720.8|34579.8|34708.5|34567.5|33
1625325940000|2021-07-03 15:25:40|34708.6|34567.6|34707.2|34566.2|34708.6|34567.6|34706.7|34565.7|18
1625325950000|2021-07-03 15:25:50|34707|34566|34707.2|34566.2|34707.2|34566.2|34706.3|34565.3|21
1625325960000|2021-07-03 15:26:00|34707.8|34566.8|34718.6|34577.6|34721|34580|34707.8|34566.8|31
1625325970000|2021-07-03 15:26:10|34717.8|34576.8|34723.4|34582.4|34724.6|34583.6|34715.7|34574.7|28
1625325980000|2021-07-03 15:26:20|34723.2|34582.2|34718.4|34577.4|34723.2|34582.2|34718.1|34577.1|17
1625325990000|2021-07-03 15:26:30|34718.9|34577.9|34714.1|34573.1|34722.2|34581.2|34714.1|34573.1|31
1625326000000|2021-07-03 15:26:40|34714|34573|34713.9|34572.9|34715.5|34574.5|34712.3|34571.3|27
1625326010000|2021-07-03 15:26:50|34713.5|34572.5|34717.8|34576.8|34717.8|34576.8|34710.4|34569.4|33
1625326020000|2021-07-03 15:27:00|34718.1|34577.1|34723.2|34582.2|34723.4|34582.4|34717.9|34576.9|32
1625326030000|2021-07-03 15:27:10|34722.8|34581.8|34723.5|34582.5|34723.5|34582.5|34721.5|34580.5|28
1625326040000|2021-07-03 15:27:20|34723.3|34582.3|34726.7|34585.7|34727.4|34586.4|34722.4|34581.4|29
1625326050000|2021-07-03 15:27:30|34726.8|34585.8|34721.9|34580.9|34726.8|34585.8|34721.9|34580.9|24
1625326060000|2021-07-03 15:27:40|34722.2|34581.2|34722.8|34581.8|34723.7|34582.7|34721.8|34580.8|32
1625326070000|2021-07-03 15:27:50|34723.2|34582.2|34718.3|34577.3|34724.6|34583.6|34711.2|34570.2|27
1625326080000|2021-07-03 15:28:00|34718.6|34577.6|34720.6|34579.6|34720.6|34579.6|34715.5|34574.5|30
1625326090000|2021-07-03 15:28:10|34720.7|34579.7|34722.2|34581.2|34723.7|34582.7|34720.2|34579.2|30
1625326100000|2021-07-03 15:28:20|34722.4|34581.4|34721.4|34580.4|34723.3|34582.3|34721.2|34580.2|22
1625326110000|2021-07-03 15:28:30|34722.2|34581.2|34723.1|34582.1|34723.5|34582.5|34721.2|34580.2|14
1625326120000|2021-07-03 15:28:40|34723.5|34582.5|34724.1|34583.1|34724.2|34583.2|34723|34582|19
1625326130000|2021-07-03 15:28:50|34724|34583|34715.4|34574.4|34724.1|34583.1|34715.4|34574.4|19
1625326140000|2021-07-03 15:29:00|34715.3|34574.3|34715.3|34574.3|34715.3|34574.3|34712.5|34571.5|14
1625326150000|2021-07-03 15:29:10|34715.2|34574.2|34715.4|34574.4|34715.7|34574.7|34715.2|34574.2|11
1625326160000|2021-07-03 15:29:20|34715.5|34574.5|34718.2|34577.2|34718.6|34577.6|34714.9|34573.9|21
1625326170000|2021-07-03 15:29:30|34718.1|34577.1|34720.9|34579.9|34721.6|34580.6|34718.1|34577.1|24
1625326180000|2021-07-03 15:29:40|34721|34580|34722.1|34581.1|34723.2|34582.2|34720.4|34579.4|23
1625326190000|2021-07-03 15:29:50|34722.3|34581.3|34722.9|34581.9|34723.5|34582.5|34721.2|34580.2|28
1625326200000|2021-07-03 15:30:00|34724.3|34583.3|34722.8|34581.8|34724.6|34583.6|34722.7|34581.7|14
1625326210000|2021-07-03 15:30:10|34722.9|34581.9|34722.8|34581.8|34722.9|34581.9|34722.7|34581.7|6
1625326220000|2021-07-03 15:30:20|34722.7|34581.7|34722.4|34581.4|34723.5|34582.5|34722.4|34581.4|8
1625326230000|2021-07-03 15:30:30|34723.7|34582.7|34722.6|34581.6|34723.7|34582.7|34722.5|34581.5|12
1625326240000|2021-07-03 15:30:40|34723|34582|34722.8|34581.8|34723|34582|34722.5|34581.5|7
1625326250000|2021-07-03 15:30:50|34723|34582|34722.7|34581.7|34723|34582|34722.2|34581.2|8
1625326260000|2021-07-03 15:31:00|34722.6|34581.6|34718|34577|34723.4|34582.4|34717.7|34576.7|14
1625326270000|2021-07-03 15:31:10|34717.6|34576.6|34720|34579|34720.2|34579.2|34715.3|34574.3|20
1625326280000|2021-07-03 15:31:20|34720.6|34579.6|34713.5|34572.5|34720.6|34579.6|34713.5|34572.5|25
1625326290000|2021-07-03 15:31:30|34713.7|34572.7|34712|34571|34714.1|34573.1|34711.6|34570.6|12
1625326300000|2021-07-03 15:31:40|34712.2|34571.2|34712|34571|34712.5|34571.5|34711.6|34570.6|15
1625326310000|2021-07-03 15:31:50|34712.1|34571.1|34704.5|34563.5|34712.1|34571.1|34704.5|34563.5|25
1625326320000|2021-07-03 15:32:00|34704.4|34563.4|34694.5|34553.5|34707.3|34566.3|34694.5|34553.5|30
1625326330000|2021-07-03 15:32:10|34693.4|34552.4|34667.6|34526.6|34693.4|34552.4|34666.4|34525.4|34
1625326340000|2021-07-03 15:32:20|34667.5|34526.5|34677.8|34536.8|34677.8|34536.8|34666.2|34525.2|25
1625326350000|2021-07-03 15:32:30|34677.7|34536.7|34668.7|34527.7|34678.9|34537.9|34668.2|34527.2|29
1625326360000|2021-07-03 15:32:40|34667.8|34526.8|34669.9|34528.9|34669.9|34528.9|34657.8|34516.8|36
1625326370000|2021-07-03 15:32:50|34669.7|34528.7|34669.4|34528.4|34675|34534|34669.1|34528.1|33
1625326380000|2021-07-03 15:33:00|34669.5|34528.5|34672.4|34531.4|34672.4|34531.4|34669.5|34528.5|23
1625326390000|2021-07-03 15:33:10|34672.3|34531.3|34679.4|34538.4|34679.4|34538.4|34672|34531|21
1625326400000|2021-07-03 15:33:20|34679.3|34538.3|34683.5|34542.5|34683.6|34542.6|34679.1|34538.1|19
1625326410000|2021-07-03 15:33:30|34681.4|34540.4|34685|34544|34691.6|34550.6|34681.4|34540.4|38
1625326420000|2021-07-03 15:33:40|34684.4|34543.4|34682|34541|34685|34544|34681.3|34540.3|25
1625326430000|2021-07-03 15:33:50|34682.1|34541.1|34681.3|34540.3|34682.1|34541.1|34679.6|34538.6|18
1625326440000|2021-07-03 15:34:00|34681.4|34540.4|34678.7|34537.7|34681.6|34540.6|34678.3|34537.3|17
1625326450000|2021-07-03 15:34:10|34678.3|34537.3|34673.4|34532.4|34679.1|34538.1|34672|34531|26
1625326460000|2021-07-03 15:34:20|34669.7|34528.7|34659.4|34518.4|34669.7|34528.7|34655.4|34514.4|35
1625326470000|2021-07-03 15:34:30|34657.3|34516.3|34654.3|34513.3|34659.5|34518.5|34652.7|34511.7|29
1625326480000|2021-07-03 15:34:40|34654.2|34513.2|34655.7|34514.7|34656.3|34515.3|34653.1|34512.1|24
1625326490000|2021-07-03 15:34:50|34655.4|34514.4|34654.9|34513.9|34656.2|34515.2|34654.8|34513.8|24
1625326500000|2021-07-03 15:35:00|34654.8|34513.8|34655.3|34514.3|34655.3|34514.3|34653.5|34512.5|19
1625326510000|2021-07-03 15:35:10|34655.6|34514.6|34654.7|34513.7|34655.9|34514.9|34654.7|34513.7|15
1625326520000|2021-07-03 15:35:20|34654.4|34513.4|34647.7|34506.7|34654.7|34513.7|34647.7|34506.7|27
1625326530000|2021-07-03 15:35:30|34647.8|34506.8|34642.7|34501.7|34647.8|34506.8|34635.5|34494.5|33
1625326540000|2021-07-03 15:35:40|34643.2|34502.2|34640.7|34499.7|34643.6|34502.6|34638.4|34497.4|35
1625326550000|2021-07-03 15:35:50|34640.9|34499.9|34627.8|34486.8|34642.8|34501.8|34627.7|34486.7|35
1625326560000|2021-07-03 15:36:00|34627.6|34486.6|34639.7|34498.7|34643|34502|34627.6|34486.6|26
1625326570000|2021-07-03 15:36:10|34639.4|34498.4|34643.1|34502.1|34644.4|34503.4|34637.1|34496.1|24
1625326580000|2021-07-03 15:36:20|34643.2|34502.2|34635.1|34494.1|34645.3|34504.3|34635.1|34494.1|29
1625326590000|2021-07-03 15:36:30|34635.5|34494.5|34635.1|34494.1|34635.8|34494.8|34634.3|34493.3|19
1625326600000|2021-07-03 15:36:40|34635|34494|34630.4|34489.4|34635|34494|34628.4|34487.4|33
1625326610000|2021-07-03 15:36:50|34629.8|34488.8|34620.2|34479.2|34630|34489|34619.4|34478.4|34
1625326620000|2021-07-03 15:37:00|34619.4|34478.4|34621.9|34480.9|34622.6|34481.6|34616.1|34475.1|32
1625326630000|2021-07-03 15:37:10|34623.2|34482.2|34616|34475|34624.7|34483.7|34613.3|34472.3|33
1625326640000|2021-07-03 15:37:20|34615.8|34474.8|34612.6|34471.6|34617.7|34476.7|34612.6|34471.6|33
1625326650000|2021-07-03 15:37:30|34613|34472|34609.3|34468.3|34616.4|34475.4|34609.3|34468.3|40
1625326660000|2021-07-03 15:37:40|34608.7|34467.7|34607.6|34466.6|34610.8|34469.8|34606.3|34465.3|25
1625326670000|2021-07-03 15:37:50|34608.1|34467.1|34606.9|34465.9|34608.2|34467.2|34606.9|34465.9|19
1625326680000|2021-07-03 15:38:00|34606.8|34465.8|34618|34477|34618|34477|34606.8|34465.8|29
1625326690000|2021-07-03 15:38:10|34618.3|34477.3|34619.4|34478.4|34621.7|34480.7|34618.3|34477.3|23
1625326700000|2021-07-03 15:38:20|34618.8|34477.8|34619.6|34478.6|34619.7|34478.7|34618.7|34477.7|18
1625326710000|2021-07-03 15:38:30|34619.8|34478.8|34620.7|34479.7|34620.7|34479.7|34616.7|34475.7|35
1625326720000|2021-07-03 15:38:40|34621.2|34480.2|34620.7|34479.7|34621.2|34480.2|34619.1|34478.1|22
1625326730000|2021-07-03 15:38:50|34620.5|34479.5|34614.9|34473.9|34620.6|34479.6|34613.6|34472.6|24
1625326740000|2021-07-03 15:39:00|34615|34474|34616.5|34475.5|34616.5|34475.5|34614|34473|24
1625326750000|2021-07-03 15:39:10|34617.2|34476.2|34621.2|34480.2|34621.2|34480.2|34617.2|34476.2|25
1625326760000|2021-07-03 15:39:20|34625.4|34484.4|34628.8|34487.8|34630.2|34489.2|34625|34484|25
1625326770000|2021-07-03 15:39:30|34628.9|34487.9|34630.2|34489.2|34633.8|34492.8|34628|34487|27
1625326780000|2021-07-03 15:39:40|34630.3|34489.3|34632.8|34491.8|34634.2|34493.2|34630|34489|25
1625326790000|2021-07-03 15:39:50|34632.6|34491.6|34634.5|34493.5|34635|34494|34632.6|34491.6|19
1625326800000|2021-07-03 15:40:00|34634.4|34493.4|34650.8|34509.8|34650.8|34509.8|34634.2|34493.2|28
1625326810000|2021-07-03 15:40:10|34650.1|34509.1|34655.3|34514.3|34659.8|34518.8|34650.1|34509.1|26
1625326820000|2021-07-03 15:40:20|34656.9|34515.9|34664.5|34523.5|34665.9|34524.9|34654.8|34513.8|32
1625326830000|2021-07-03 15:40:30|34664.3|34523.3|34657.6|34516.6|34664.8|34523.8|34657.6|34516.6|30
1625326840000|2021-07-03 15:40:40|34657.7|34516.7|34657.8|34516.8|34657.8|34516.8|34654.9|34513.9|27
1625326850000|2021-07-03 15:40:50|34657.7|34516.7|34658.8|34517.8|34658.9|34517.9|34657.5|34516.5|27
1625326860000|2021-07-03 15:41:00|34658.3|34517.3|34630.4|34489.4|34658.3|34517.3|34629.8|34488.8|32
1625326870000|2021-07-03 15:41:10|34630.1|34489.1|34634|34493|34634|34493|34629.9|34488.9|17
1625326880000|2021-07-03 15:41:20|34632.5|34491.5|34641|34500|34641.5|34500.5|34632.5|34491.5|29
1625326890000|2021-07-03 15:41:30|34641.1|34500.1|34641.1|34500.1|34642.6|34501.6|34639.2|34498.2|25
1625326900000|2021-07-03 15:41:40|34642.3|34501.3|34651.6|34510.6|34654|34513|34642.3|34501.3|33
1625326910000|2021-07-03 15:41:50|34651.5|34510.5|34656.2|34515.2|34656.2|34515.2|34651.5|34510.5|23
1625326920000|2021-07-03 15:42:00|34656|34515|34655.5|34514.5|34656|34515|34655|34514|16
1625326930000|2021-07-03 15:42:10|34655.3|34514.3|34657.5|34516.5|34658.3|34517.3|34655.3|34514.3|23
1625326940000|2021-07-03 15:42:20|34656.9|34515.9|34657.8|34516.8|34657.9|34516.9|34656.4|34515.4|24
1625326950000|2021-07-03 15:42:30|34657.7|34516.7|34659|34518|34659|34518|34657.3|34516.3|24
1625326960000|2021-07-03 15:42:40|34659.8|34518.8|34656.3|34515.3|34662|34521|34655.5|34514.5|30
1625326970000|2021-07-03 15:42:50|34655.9|34514.9|34656.4|34515.4|34658.2|34517.2|34655.9|34514.9|33
1625326980000|2021-07-03 15:43:00|34657|34516|34657.4|34516.4|34657.7|34516.7|34655.6|34514.6|14
1625326990000|2021-07-03 15:43:10|34657.5|34516.5|34657.5|34516.5|34657.5|34516.5|34656.7|34515.7|11
1625327000000|2021-07-03 15:43:20|34657.1|34516.1|34669.6|34528.6|34670.1|34529.1|34656.9|34515.9|23
1625327010000|2021-07-03 15:43:30|34669|34528|34667.6|34526.6|34670|34529|34667.2|34526.2|23
1625327020000|2021-07-03 15:43:40|34667.7|34526.7|34659.3|34518.3|34668|34527|34658.9|34517.9|23
1625327030000|2021-07-03 15:43:50|34659.6|34518.6|34660.3|34519.3|34660.6|34519.6|34659.2|34518.2|30
1625327040000|2021-07-03 15:44:00|34660.6|34519.6|34670.8|34529.8|34672.5|34531.5|34660.6|34519.6|31
1625327050000|2021-07-03 15:44:10|34672.4|34531.4|34673.1|34532.1|34673.7|34532.7|34670.9|34529.9|23
1625327060000|2021-07-03 15:44:20|34673.6|34532.6|34669.7|34528.7|34673.6|34532.6|34669.4|34528.4|23
1625327070000|2021-07-03 15:44:30|34669.6|34528.6|34667.3|34526.3|34669.6|34528.6|34665.8|34524.8|30
1625327080000|2021-07-03 15:44:40|34667.2|34526.2|34666.7|34525.7|34668.3|34527.3|34665.9|34524.9|28
1625327090000|2021-07-03 15:44:50|34667.2|34526.2|34668.3|34527.3|34668.3|34527.3|34665.8|34524.8|17
1625327100000|2021-07-03 15:45:00|34667.4|34526.4|34667.5|34526.5|34668.3|34527.3|34667.3|34526.3|11
1625327110000|2021-07-03 15:45:10|34667.6|34526.6|34671.3|34530.3|34671.9|34530.9|34667.4|34526.4|24
1625327120000|2021-07-03 15:45:20|34671.5|34530.5|34683.9|34542.9|34684.5|34543.5|34671.5|34530.5|29
1625327130000|2021-07-03 15:45:30|34683.4|34542.4|34688.8|34547.8|34689|34548|34683.4|34542.4|27
1625327140000|2021-07-03 15:45:40|34689.1|34548.1|34693.6|34552.6|34693.6|34552.6|34689.1|34548.1|29
1625327150000|2021-07-03 15:45:50|34694.3|34553.3|34693|34552|34694.9|34553.9|34692.9|34551.9|30
1625327160000|2021-07-03 15:46:00|34694|34553|34700.2|34559.2|34700.2|34559.2|34693.5|34552.5|28
1625327170000|2021-07-03 15:46:10|34700.3|34559.3|34701.6|34560.6|34705.2|34564.2|34700.3|34559.3|30
1625327180000|2021-07-03 15:46:20|34700.9|34559.9|34691.8|34550.8|34700.9|34559.9|34691.8|34550.8|30
1625327190000|2021-07-03 15:46:30|34692.2|34551.2|34697.5|34556.5|34699.7|34558.7|34690|34549|26
1625327200000|2021-07-03 15:46:40|34698.1|34557.1|34702.5|34561.5|34703.1|34562.1|34698.1|34557.1|31
1625327210000|2021-07-03 15:46:50|34703.1|34562.1|34703.2|34562.2|34703.6|34562.6|34701.5|34560.5|32
1625327220000|2021-07-03 15:47:00|34703.3|34562.3|34704|34563|34705.8|34564.8|34703.1|34562.1|28
1625327230000|2021-07-03 15:47:10|34703.3|34562.3|34707|34566|34707|34566|34703.3|34562.3|30
1625327240000|2021-07-03 15:47:20|34706.9|34565.9|34705.2|34564.2|34707.7|34566.7|34704.9|34563.9|23
1625327250000|2021-07-03 15:47:30|34705.4|34564.4|34709.7|34568.7|34709.7|34568.7|34704.9|34563.9|24
1625327260000|2021-07-03 15:47:40|34709.4|34568.4|34709.2|34568.2|34709.7|34568.7|34708.3|34567.3|16
1625327270000|2021-07-03 15:47:50|34709.3|34568.3|34711.1|34570.1|34712|34571|34709.3|34568.3|24
1625327280000|2021-07-03 15:48:00|34711.4|34570.4|34711.8|34570.8|34711.8|34570.8|34710.5|34569.5|13
1625327290000|2021-07-03 15:48:10|34711.9|34570.9|34712.8|34571.8|34713.1|34572.1|34711.9|34570.9|20
1625327300000|2021-07-03 15:48:20|34712.7|34571.7|34712.2|34571.2|34712.7|34571.7|34712.2|34571.2|5
1625327310000|2021-07-03 15:48:30|34712.1|34571.1|34699|34558|34712.7|34571.7|34696.8|34555.8|27
1625327320000|2021-07-03 15:48:40|34699.5|34558.5|34697.5|34556.5|34700.5|34559.5|34697.3|34556.3|24
1625327330000|2021-07-03 15:48:50|34697.7|34556.7|34701.6|34560.6|34703.3|34562.3|34697.7|34556.7|27
1625327340000|2021-07-03 15:49:00|34701.4|34560.4|34691.8|34550.8|34701.4|34560.4|34689.1|34548.1|30
1625327350000|2021-07-03 15:49:10|34692.2|34551.2|34683.6|34542.6|34692.5|34551.5|34683.1|34542.1|28
1625327360000|2021-07-03 15:49:20|34683.1|34542.1|34687.6|34546.6|34694.6|34553.6|34682.8|34541.8|30
1625327370000|2021-07-03 15:49:30|34688.5|34547.5|34689.4|34548.4|34693.4|34552.4|34687.2|34546.2|31
1625327380000|2021-07-03 15:49:40|34689.3|34548.3|34691.6|34550.6|34691.6|34550.6|34687.8|34546.8|33
1625327390000|2021-07-03 15:49:50|34691.7|34550.7|34699.5|34558.5|34702.5|34561.5|34691.4|34550.4|23
1625327400000|2021-07-03 15:50:00|34696.9|34555.9|34702.5|34561.5|34702.5|34561.5|34692.7|34551.7|19
1625327410000|2021-07-03 15:50:10|34701|34560|34703.6|34562.6|34703.6|34562.6|34700.1|34559.1|27
1625327420000|2021-07-03 15:50:20|34703.2|34562.2|34704.2|34563.2|34704.9|34563.9|34703.2|34562.2|21
1625327430000|2021-07-03 15:50:30|34703.7|34562.7|34709.9|34568.9|34714|34573|34703.7|34562.7|20
1625327440000|2021-07-03 15:50:40|34709.6|34568.6|34703.2|34562.2|34709.6|34568.6|34703.1|34562.1|34
1625327450000|2021-07-03 15:50:50|34703.9|34562.9|34705.4|34564.4|34706|34565|34703.9|34562.9|16
1625327460000|2021-07-03 15:51:00|34705.3|34564.3|34706|34565|34709|34568|34705.3|34564.3|17
1625327470000|2021-07-03 15:51:10|34705|34564|34698.8|34557.8|34705|34564|34698.8|34557.8|17
1625327480000|2021-07-03 15:51:20|34698.9|34557.9|34701.4|34560.4|34701.4|34560.4|34697.3|34556.3|17
1625327490000|2021-07-03 15:51:30|34700.5|34559.5|34702.2|34561.2|34702.2|34561.2|34699.3|34558.3|8
1625327500000|2021-07-03 15:51:40|34703|34562|34703.7|34562.7|34704.3|34563.3|34702.5|34561.5|13
1625327510000|2021-07-03 15:51:50|34704.1|34563.1|34705.6|34564.6|34706.3|34565.3|34704.1|34563.1|25
1625327520000|2021-07-03 15:52:00|34705.7|34564.7|34707.8|34566.8|34708.9|34567.9|34705|34564|24
1625327530000|2021-07-03 15:52:10|34708.8|34567.8|34694.7|34553.7|34710.3|34569.3|34694.5|34553.5|27
1625327540000|2021-07-03 15:52:20|34694.5|34553.5|34692|34551|34696.3|34555.3|34691.5|34550.5|18
1625327550000|2021-07-03 15:52:30|34691.6|34550.6|34677.2|34536.2|34691.6|34550.6|34677.2|34536.2|26
1625327560000|2021-07-03 15:52:40|34677.7|34536.7|34672.6|34531.6|34677.7|34536.7|34664.8|34523.8|29
1625327570000|2021-07-03 15:52:50|34672.7|34531.7|34679.6|34538.6|34681.7|34540.7|34672.7|34531.7|26
1625327580000|2021-07-03 15:53:00|34679.9|34538.9|34677.4|34536.4|34681|34540|34673.8|34532.8|32
1625327590000|2021-07-03 15:53:10|34678.8|34537.8|34674.4|34533.4|34678.8|34537.8|34674.4|34533.4|28
1625327600000|2021-07-03 15:53:20|34675.2|34534.2|34675.6|34534.6|34676.4|34535.4|34673.7|34532.7|24
1625327610000|2021-07-03 15:53:30|34674.9|34533.9|34673.7|34532.7|34675.8|34534.8|34673.6|34532.6|30
1625327620000|2021-07-03 15:53:40|34674.1|34533.1|34672.4|34531.4|34674.5|34533.5|34672.2|34531.2|22
1625327630000|2021-07-03 15:53:50|34672|34531|34673.1|34532.1|34673.5|34532.5|34672|34531|7
1625327640000|2021-07-03 15:54:00|34672.9|34531.9|34682.3|34541.3|34682.7|34541.7|34672.9|34531.9|19
1625327650000|2021-07-03 15:54:10|34682.7|34541.7|34669|34528|34683.6|34542.6|34669|34528|21
1625327660000|2021-07-03 15:54:20|34668.4|34527.4|34663.2|34522.2|34668.4|34527.4|34663.2|34522.2|25
1625327670000|2021-07-03 15:54:30|34663.1|34522.1|34661.8|34520.8|34664.2|34523.2|34656.8|34515.8|22
1625327680000|2021-07-03 15:54:40|34663.3|34522.3|34658|34517|34663.3|34522.3|34656.9|34515.9|27
1625327690000|2021-07-03 15:54:50|34657.2|34516.2|34657.8|34516.8|34657.9|34516.9|34657.2|34516.2|5
1625327700000|2021-07-03 15:55:00|34658.5|34517.5|34660|34519|34664.8|34523.8|34658.5|34517.5|27
1625327710000|2021-07-03 15:55:10|34660.5|34519.5|34669.7|34528.7|34673.7|34532.7|34660.5|34519.5|31
1625327720000|2021-07-03 15:55:20|34671.2|34530.2|34671|34530|34672.9|34531.9|34668.7|34527.7|21
1625327730000|2021-07-03 15:55:30|34669.3|34528.3|34662.6|34521.6|34670.7|34529.7|34662.6|34521.6|19
1625327740000|2021-07-03 15:55:40|34664.2|34523.2|34665|34524|34668|34527|34661.5|34520.5|23
1625327750000|2021-07-03 15:55:50|34664.7|34523.7|34666.8|34525.8|34667.7|34526.7|34664.2|34523.2|21
1625327760000|2021-07-03 15:56:00|34667.1|34526.1|34668.5|34527.5|34669.3|34528.3|34665.4|34524.4|20
1625327770000|2021-07-03 15:56:10|34668.7|34527.7|34682.1|34541.1|34682.1|34541.1|34668.7|34527.7|21
1625327780000|2021-07-03 15:56:20|34682|34541|34687.6|34546.6|34688.9|34547.9|34682|34541|15
1625327790000|2021-07-03 15:56:30|34687.5|34546.5|34704.3|34563.3|34712.4|34571.4|34687.1|34546.1|36
1625327800000|2021-07-03 15:56:40|34702.8|34561.8|34698.4|34557.4|34702.8|34561.8|34694.8|34553.8|36
1625327810000|2021-07-03 15:56:50|34698.3|34557.3|34698.4|34557.4|34701.9|34560.9|34694.8|34553.8|37
1625327820000|2021-07-03 15:57:00|34698.6|34557.6|34702.5|34561.5|34702.6|34561.6|34698.4|34557.4|28
1625327830000|2021-07-03 15:57:10|34704.1|34563.1|34712|34571|34712|34571|34704.1|34563.1|21
1625327840000|2021-07-03 15:57:20|34711.9|34570.9|34717.1|34576.1|34717.7|34576.7|34707.5|34566.5|24
1625327850000|2021-07-03 15:57:30|34717.2|34576.2|34717.8|34576.8|34721.5|34580.5|34717.1|34576.1|8
1625327860000|2021-07-03 15:57:40|34717.1|34576.1|34724.8|34583.8|34725.4|34584.4|34713.5|34572.5|19
1625327870000|2021-07-03 15:57:50|34725.4|34584.4|34717.8|34576.8|34725.9|34584.9|34717.8|34576.8|18
1625327880000|2021-07-03 15:58:00|34717.6|34576.6|34717.8|34576.8|34719|34578|34714.4|34573.4|27
1625327890000|2021-07-03 15:58:10|34717.6|34576.6|34719.7|34578.7|34719.7|34578.7|34711.2|34570.2|37
1625327900000|2021-07-03 15:58:20|34719.3|34578.3|34720|34579|34720.3|34579.3|34716|34575|22
1625327910000|2021-07-03 15:58:30|34720.1|34579.1|34722.6|34581.6|34722.7|34581.7|34719.2|34578.2|22
1625327920000|2021-07-03 15:58:40|34723.4|34582.4|34719.5|34578.5|34723.4|34582.4|34719.4|34578.4|18
1625327930000|2021-07-03 15:58:50|34717.5|34576.5|34713.5|34572.5|34717.5|34576.5|34712.4|34571.4|29
1625327940000|2021-07-03 15:59:00|34713.4|34572.4|34714.6|34573.6|34721.3|34580.3|34712.5|34571.5|35
1625327950000|2021-07-03 15:59:10|34715.8|34574.8|34697.5|34556.5|34716.7|34575.7|34695.6|34554.6|28
1625327960000|2021-07-03 15:59:20|34698|34557|34701.7|34560.7|34703.2|34562.2|34695.4|34554.4|29
1625327970000|2021-07-03 15:59:30|34702|34561|34697.7|34556.7|34702|34561|34697.3|34556.3|23
1625327980000|2021-07-03 15:59:40|34698.4|34557.4|34697.6|34556.6|34698.4|34557.4|34696.7|34555.7|13
1625327990000|2021-07-03 15:59:50|34698|34557|34695.9|34554.9|34698.5|34557.5|34695.9|34554.9|21
1625328000000|2021-07-03 16:00:00|34696.5|34555.5|34700.7|34559.7|34700.7|34559.7|34694.9|34553.9|26
1625328010000|2021-07-03 16:00:10|34699|34558|34721.7|34580.7|34722.2|34581.2|34698.9|34557.9|33
1625328020000|2021-07-03 16:00:20|34721.4|34580.4|34698.2|34557.2|34723.6|34582.6|34695.5|34554.5|32
1625328030000|2021-07-03 16:00:30|34698.1|34557.1|34690.8|34549.8|34699.7|34558.7|34690.8|34549.8|30
1625328040000|2021-07-03 16:00:40|34691.2|34550.2|34674.4|34533.4|34691.2|34550.2|34672.5|34531.5|29
1625328050000|2021-07-03 16:00:50|34674.8|34533.8|34664.7|34523.7|34677.1|34536.1|34664.3|34523.3|35
1625328060000|2021-07-03 16:01:00|34664.5|34523.5|34662.7|34521.7|34667|34526|34661.3|34520.3|18
1625328070000|2021-07-03 16:01:10|34663|34522|34649.1|34508.1|34664.2|34523.2|34649.1|34508.1|26
1625328080000|2021-07-03 16:01:20|34646.7|34505.7|34624.3|34483.3|34646.7|34505.7|34617.2|34476.2|37
1625328090000|2021-07-03 16:01:30|34622.6|34481.6|34634.2|34493.2|34635.6|34494.6|34614.2|34473.2|32
1625328100000|2021-07-03 16:01:40|34634.7|34493.7|34634.5|34493.5|34639|34498|34633|34492|32
1625328110000|2021-07-03 16:01:50|34636.6|34495.6|34618.4|34477.4|34636.6|34495.6|34614.6|34473.6|37
1625328120000|2021-07-03 16:02:00|34619.2|34478.2|34636.2|34495.2|34639.1|34498.1|34619|34478|31
1625328130000|2021-07-03 16:02:10|34635.1|34494.1|34645.4|34504.4|34650|34509|34635.1|34494.1|35
1625328140000|2021-07-03 16:02:20|34645.7|34504.7|34636.8|34495.8|34645.7|34504.7|34632|34491|35
1625328150000|2021-07-03 16:02:30|34636.9|34495.9|34641.2|34500.2|34642.6|34501.6|34632.7|34491.7|35
1625328160000|2021-07-03 16:02:40|34641.6|34500.6|34676.4|34535.4|34685.4|34544.4|34641.6|34500.6|33
1625328170000|2021-07-03 16:02:50|34675.6|34534.6|34715.5|34574.5|34716.2|34575.2|34675.6|34534.6|39
1625328180000|2021-07-03 16:03:00|34711.2|34570.2|34709.8|34568.8|34716.1|34575.1|34706.5|34565.5|33
1625328190000|2021-07-03 16:03:10|34710.3|34569.3|34711.6|34570.6|34716.3|34575.3|34708.3|34567.3|31
1625328200000|2021-07-03 16:03:20|34711.7|34570.7|34701|34560|34712.3|34571.3|34697|34556|26
1625328210000|2021-07-03 16:03:30|34701.1|34560.1|34695.5|34554.5|34704.8|34563.8|34695.3|34554.3|34
1625328220000|2021-07-03 16:03:40|34695.6|34554.6|34696.6|34555.6|34697.3|34556.3|34695.6|34554.6|21
1625328230000|2021-07-03 16:03:50|34696.8|34555.8|34702.6|34561.6|34704.1|34563.1|34696.8|34555.8|22
1625328240000|2021-07-03 16:04:00|34702.7|34561.7|34704|34563|34705.6|34564.6|34702.7|34561.7|24
1625328250000|2021-07-03 16:04:10|34703.8|34562.8|34690|34549|34704.5|34563.5|34690|34549|29
1625328260000|2021-07-03 16:04:20|34691.1|34550.1|34683.4|34542.4|34691.1|34550.1|34681.1|34540.1|35
1625328270000|2021-07-03 16:04:30|34684.3|34543.3|34693.4|34552.4|34693.4|34552.4|34683.3|34542.3|24
1625328280000|2021-07-03 16:04:40|34693.5|34552.5|34688.9|34547.9|34693.5|34552.5|34684.7|34543.7|21
1625328290000|2021-07-03 16:04:50|34689.1|34548.1|34694.6|34553.6|34695|34554|34688.5|34547.5|15
1625328300000|2021-07-03 16:05:00|34694.4|34553.4|34656.8|34515.8|34694.4|34553.4|34656.3|34515.3|34
1625328310000|2021-07-03 16:05:10|34656.6|34515.6|34639.4|34498.4|34657.2|34516.2|34638.1|34497.1|38
1625328320000|2021-07-03 16:05:20|34639.5|34498.5|34629.4|34488.4|34639.7|34498.7|34629.3|34488.3|19
1625328330000|2021-07-03 16:05:30|34629.7|34488.7|34639.6|34498.6|34639.7|34498.7|34629.5|34488.5|29
1625328340000|2021-07-03 16:05:40|34639.3|34498.3|34645.5|34504.5|34645.5|34504.5|34639.3|34498.3|30
1625328350000|2021-07-03 16:05:50|34644.7|34503.7|34625.2|34484.2|34644.7|34503.7|34625|34484|32
1625328360000|2021-07-03 16:06:00|34623.6|34482.6|34620.3|34479.3|34626.9|34485.9|34620.3|34479.3|30
1625328370000|2021-07-03 16:06:10|34620.6|34479.6|34637.7|34496.7|34637.7|34496.7|34620.6|34479.6|36
1625328380000|2021-07-03 16:06:20|34637.3|34496.3|34642.9|34501.9|34644.7|34503.7|34637.3|34496.3|38
1625328390000|2021-07-03 16:06:30|34643.1|34502.1|34638.3|34497.3|34645.8|34504.8|34636.9|34495.9|29
1625328400000|2021-07-03 16:06:40|34638.1|34497.1|34638.7|34497.7|34639.5|34498.5|34637.2|34496.2|30
1625328410000|2021-07-03 16:06:50|34640.3|34499.3|34643.4|34502.4|34648.3|34507.3|34640.3|34499.3|31
1625328420000|2021-07-03 16:07:00|34640.5|34499.5|34623.5|34482.5|34640.5|34499.5|34621.7|34480.7|33
1625328430000|2021-07-03 16:07:10|34623.4|34482.4|34628.5|34487.5|34632.6|34491.6|34622.3|34481.3|35
1625328440000|2021-07-03 16:07:20|34628.8|34487.8|34630.1|34489.1|34632.5|34491.5|34627.6|34486.6|31
1625328450000|2021-07-03 16:07:30|34630.6|34489.6|34628.3|34487.3|34630.7|34489.7|34627.5|34486.5|24
1625328460000|2021-07-03 16:07:40|34628.2|34487.2|34625.4|34484.4|34628.3|34487.3|34620.2|34479.2|26
1625328470000|2021-07-03 16:07:50|34624.7|34483.7|34624.5|34483.5|34628.7|34487.7|34622.4|34481.4|32
1625328480000|2021-07-03 16:08:00|34624.7|34483.7|34630.4|34489.4|34630.8|34489.8|34622.3|34481.3|24
1625328490000|2021-07-03 16:08:10|34630.9|34489.9|34635.2|34494.2|34643.6|34502.6|34630.9|34489.9|30
1625328500000|2021-07-03 16:08:20|34635.8|34494.8|34626.7|34485.7|34636.1|34495.1|34626.7|34485.7|28
1625328510000|2021-07-03 16:08:30|34626.4|34485.4|34633.6|34492.6|34633.6|34492.6|34626.4|34485.4|28
1625328520000|2021-07-03 16:08:40|34633.7|34492.7|34638.8|34497.8|34639.5|34498.5|34633.7|34492.7|26
1625328530000|2021-07-03 16:08:50|34639|34498|34638|34497|34639|34498|34637.8|34496.8|17
1625328540000|2021-07-03 16:09:00|34637.9|34496.9|34639.4|34498.4|34640.5|34499.5|34637.6|34496.6|16
1625328550000|2021-07-03 16:09:10|34639.9|34498.9|34640|34499|34640|34499|34639.7|34498.7|4
1625328560000|2021-07-03 16:09:20|34640.9|34499.9|34632.6|34491.6|34641.3|34500.3|34632.6|34491.6|11
1625328570000|2021-07-03 16:09:30|34632.2|34491.2|34635.8|34494.8|34635.8|34494.8|34632.2|34491.2|8
1625328580000|2021-07-03 16:09:40|34635.4|34494.4|34634.4|34493.4|34635.7|34494.7|34634.4|34493.4|8
1625328590000|2021-07-03 16:09:50|34634.2|34493.2|34634.5|34493.5|34634.8|34493.8|34634.2|34493.2|14
1625328600000|2021-07-03 16:10:00|34634.4|34493.4|34631.5|34490.5|34638.3|34497.3|34631.4|34490.4|22
1625328610000|2021-07-03 16:10:10|34631.9|34490.9|34619.5|34478.5|34631.9|34490.9|34619.5|34478.5|28
1625328620000|2021-07-03 16:10:20|34618.6|34477.6|34612.3|34471.3|34622.8|34481.8|34605.4|34464.4|31
1625328630000|2021-07-03 16:10:30|34611.5|34470.5|34614|34473|34618.4|34477.4|34608.7|34467.7|30
1625328640000|2021-07-03 16:10:40|34613.5|34472.5|34610|34469|34613.5|34472.5|34606.7|34465.7|17
1625328650000|2021-07-03 16:10:50|34609.8|34468.8|34607|34466|34609.8|34468.8|34606.9|34465.9|7
1625328660000|2021-07-03 16:11:00|34606.8|34465.8|34615.9|34474.9|34616.9|34475.9|34606.5|34465.5|16
1625328670000|2021-07-03 16:11:10|34615.7|34474.7|34593.8|34452.8|34615.7|34474.7|34587|34446|35
1625328680000|2021-07-03 16:11:20|34592.7|34451.7|34575.6|34434.6|34592.8|34451.8|34572|34431|34
1625328690000|2021-07-03 16:11:30|34576.2|34435.2|34579.3|34438.3|34580|34439|34572.6|34431.6|23
1625328700000|2021-07-03 16:11:40|34579.1|34438.1|34578.3|34437.3|34579.5|34438.5|34578.3|34437.3|22
1625328710000|2021-07-03 16:11:50|34578.1|34437.1|34593.9|34452.9|34595.9|34454.9|34577.3|34436.3|38
1625328720000|2021-07-03 16:12:00|34593.7|34452.7|34589.7|34448.7|34593.7|34452.7|34587.4|34446.4|28
1625328730000|2021-07-03 16:12:10|34588.9|34447.9|34580.7|34439.7|34588.9|34447.9|34579.9|34438.9|19
1625328740000|2021-07-03 16:12:20|34581.8|34440.8|34583.8|34442.8|34586.2|34445.2|34581.8|34440.8|18
1625328750000|2021-07-03 16:12:30|34585.8|34444.8|34587.4|34446.4|34588.5|34447.5|34585.7|34444.7|24
1625328760000|2021-07-03 16:12:40|34587.7|34446.7|34592.6|34451.6|34594.5|34453.5|34587.7|34446.7|28
1625328770000|2021-07-03 16:12:50|34592.9|34451.9|34586.3|34445.3|34593.2|34452.2|34585.1|34444.1|25
1625328780000|2021-07-03 16:13:00|34586.5|34445.5|34583.4|34442.4|34587.9|34446.9|34583.2|34442.2|21
1625328790000|2021-07-03 16:13:10|34583.5|34442.5|34584.8|34443.8|34585.3|34444.3|34583.4|34442.4|12
1625328800000|2021-07-03 16:13:20|34585|34444|34582.7|34441.7|34587.3|34446.3|34582.7|34441.7|18
1625328810000|2021-07-03 16:13:30|34583.5|34442.5|34582.7|34441.7|34583.8|34442.8|34582.2|34441.2|11
1625328820000|2021-07-03 16:13:40|34583.2|34442.2|34582.4|34441.4|34583.2|34442.2|34582.2|34441.2|15
1625328830000|2021-07-03 16:13:50|34582.3|34441.3|34582.2|34441.2|34582.6|34441.6|34582|34441|12
1625328840000|2021-07-03 16:14:00|34582.3|34441.3|34580.4|34439.4|34583.9|34442.9|34578.7|34437.7|23
1625328850000|2021-07-03 16:14:10|34579.9|34438.9|34583.6|34442.6|34584.7|34443.7|34578.4|34437.4|25
1625328860000|2021-07-03 16:14:20|34583.1|34442.1|34585.6|34444.6|34587|34446|34583|34442|17
1625328870000|2021-07-03 16:14:30|34586.6|34445.6|34588.6|34447.6|34589.5|34448.5|34585.5|34444.5|12
1625328880000|2021-07-03 16:14:40|34588.4|34447.4|34594|34453|34595.8|34454.8|34588.4|34447.4|26
1625328890000|2021-07-03 16:14:50|34593.4|34452.4|34578.9|34437.9|34594.4|34453.4|34578.9|34437.9|30
1625328900000|2021-07-03 16:15:00|34578.7|34437.7|34579.5|34438.5|34580.9|34439.9|34578.3|34437.3|18
1625328910000|2021-07-03 16:15:10|34580|34439|34594.6|34453.6|34600.9|34459.9|34580|34439|32
1625328920000|2021-07-03 16:15:20|34595.7|34454.7|34597.8|34456.8|34598|34457|34594.2|34453.2|24
1625328930000|2021-07-03 16:15:30|34597.2|34456.2|34587.4|34446.4|34597.3|34456.3|34587.3|34446.3|26
1625328940000|2021-07-03 16:15:40|34587.2|34446.2|34589.3|34448.3|34589.9|34448.9|34587.2|34446.2|19
1625328950000|2021-07-03 16:15:50|34589.2|34448.2|34590.1|34449.1|34591.7|34450.7|34589.2|34448.2|28
1625328960000|2021-07-03 16:16:00|34591.5|34450.5|34607.4|34466.4|34607.4|34466.4|34591.1|34450.1|23
1625328970000|2021-07-03 16:16:10|34607.2|34466.2|34607.4|34466.4|34612.8|34471.8|34607.2|34466.2|30
1625328980000|2021-07-03 16:16:20|34607.2|34466.2|34606.8|34465.8|34607.2|34466.2|34601.3|34460.3|28
1625328990000|2021-07-03 16:16:30|34607.3|34466.3|34601.1|34460.1|34608.2|34467.2|34600.5|34459.5|30
1625329000000|2021-07-03 16:16:40|34601.2|34460.2|34598.7|34457.7|34602|34461|34598.5|34457.5|19
1625329010000|2021-07-03 16:16:50|34598.2|34457.2|34605.6|34464.6|34607.2|34466.2|34598.2|34457.2|29
1625329020000|2021-07-03 16:17:00|34605.3|34464.3|34593.3|34452.3|34605.3|34464.3|34592.1|34451.1|34
1625329030000|2021-07-03 16:17:10|34593.8|34452.8|34586.4|34445.4|34593.8|34452.8|34585|34444|22
1625329040000|2021-07-03 16:17:20|34586.5|34445.5|34591.9|34450.9|34593.4|34452.4|34585.8|34444.8|21
1625329050000|2021-07-03 16:17:30|34593.2|34452.2|34598.6|34457.6|34598.8|34457.8|34593|34452|22
1625329060000|2021-07-03 16:17:40|34598.4|34457.4|34605.4|34464.4|34609.7|34468.7|34598|34457|30
1625329070000|2021-07-03 16:17:50|34605.8|34464.8|34602.5|34461.5|34606.9|34465.9|34602.5|34461.5|19
1625329080000|2021-07-03 16:18:00|34603.9|34462.9|34612|34471|34612|34471|34603.7|34462.7|29
1625329090000|2021-07-03 16:18:10|34611.7|34470.7|34602.4|34461.4|34616.7|34475.7|34602.1|34461.1|29
1625329100000|2021-07-03 16:18:20|34602.6|34461.6|34605.2|34464.2|34605.5|34464.5|34599.6|34458.6|35
1625329110000|2021-07-03 16:18:30|34604.6|34463.6|34595.7|34454.7|34604.6|34463.6|34595.2|34454.2|15
1625329120000|2021-07-03 16:18:40|34595.5|34454.5|34596.4|34455.4|34598.3|34457.3|34595|34454|15
1625329130000|2021-07-03 16:18:50|34595.3|34454.3|34598|34457|34600.2|34459.2|34595|34454|12
1625329140000|2021-07-03 16:19:00|34598.6|34457.6|34607.5|34466.5|34608.2|34467.2|34598|34457|23
1625329150000|2021-07-03 16:19:10|34609.4|34468.4|34617.8|34476.8|34617.9|34476.9|34609.2|34468.2|22
1625329160000|2021-07-03 16:19:20|34618|34477|34609.8|34468.8|34618.5|34477.5|34609.8|34468.8|15
1625329170000|2021-07-03 16:19:30|34610|34469|34613.3|34472.3|34613.3|34472.3|34608.7|34467.7|15
1625329180000|2021-07-03 16:19:40|34613.4|34472.4|34605|34464|34614|34473|34604.6|34463.6|22
1625329190000|2021-07-03 16:19:50|34602|34461|34603.2|34462.2|34605.7|34464.7|34601.6|34460.6|30
1625329200000|2021-07-03 16:20:00|34604|34463|34608.9|34467.9|34608.9|34467.9|34603.1|34462.1|30
1625329210000|2021-07-03 16:20:10|34608.7|34467.7|34621.6|34480.6|34623.8|34482.8|34607.7|34466.7|28
1625329220000|2021-07-03 16:20:20|34620.3|34479.3|34619.5|34478.5|34621.3|34480.3|34616.6|34475.6|20
1625329230000|2021-07-03 16:20:30|34619|34478|34622.8|34481.8|34625.4|34484.4|34618|34477|22
1625329240000|2021-07-03 16:20:40|34623.6|34482.6|34622.2|34481.2|34623.6|34482.6|34622.2|34481.2|16
1625329250000|2021-07-03 16:20:50|34621|34480|34625|34484|34626.5|34485.5|34620.9|34479.9|17
1625329260000|2021-07-03 16:21:00|34624.7|34483.7|34624|34483|34626.1|34485.1|34623.2|34482.2|17
1625329270000|2021-07-03 16:21:10|34623.9|34482.9|34622.9|34481.9|34623.9|34482.9|34621.9|34480.9|18
1625329280000|2021-07-03 16:21:20|34623|34482|34625.8|34484.8|34628|34487|34622|34481|28
1625329290000|2021-07-03 16:21:30|34625|34484|34624.4|34483.4|34628.2|34487.2|34623.7|34482.7|21
1625329300000|2021-07-03 16:21:40|34624.1|34483.1|34624.5|34483.5|34627.8|34486.8|34624.1|34483.1|31
1625329310000|2021-07-03 16:21:50|34624.6|34483.6|34625.1|34484.1|34625.6|34484.6|34623.5|34482.5|20
1625329320000|2021-07-03 16:22:00|34625|34484|34628.3|34487.3|34631|34490|34623.2|34482.2|24
1625329330000|2021-07-03 16:22:10|34628|34487|34626.4|34485.4|34628.9|34487.9|34626|34485|27
1625329340000|2021-07-03 16:22:20|34627|34486|34627.6|34486.6|34628.6|34487.6|34626|34485|27
1625329350000|2021-07-03 16:22:30|34626.5|34485.5|34627.9|34486.9|34627.9|34486.9|34624.7|34483.7|28
1625329360000|2021-07-03 16:22:40|34626.7|34485.7|34623.1|34482.1|34626.7|34485.7|34622.7|34481.7|19
1625329370000|2021-07-03 16:22:50|34624.1|34483.1|34620.1|34479.1|34624.1|34483.1|34620|34479|21
1625329380000|2021-07-03 16:23:00|34620.2|34479.2|34623.3|34482.3|34623.8|34482.8|34620.1|34479.1|34
1625329390000|2021-07-03 16:23:10|34623.9|34482.9|34601|34460|34624|34483|34598.3|34457.3|36
1625329400000|2021-07-03 16:23:20|34603|34462|34612.1|34471.1|34612.3|34471.3|34599.8|34458.8|31
1625329410000|2021-07-03 16:23:30|34611.5|34470.5|34599.4|34458.4|34611.9|34470.9|34598.7|34457.7|34
1625329420000|2021-07-03 16:23:40|34598|34457|34599.2|34458.2|34599.3|34458.3|34595.7|34454.7|27
1625329430000|2021-07-03 16:23:50|34598.2|34457.2|34597.9|34456.9|34598.6|34457.6|34596.5|34455.5|20
1625329440000|2021-07-03 16:24:00|34598.1|34457.1|34604.7|34463.7|34605.4|34464.4|34598.1|34457.1|27
1625329450000|2021-07-03 16:24:10|34604.6|34463.6|34610.1|34469.1|34610.2|34469.2|34603.5|34462.5|15
1625329460000|2021-07-03 16:24:20|34609.8|34468.8|34611|34470|34611|34470|34609.3|34468.3|10
1625329470000|2021-07-03 16:24:30|34607.4|34466.4|34598.4|34457.4|34611.8|34470.8|34598.4|34457.4|25
1625329480000|2021-07-03 16:24:40|34599.7|34458.7|34599.2|34458.2|34601.1|34460.1|34598.7|34457.7|13
1625329490000|2021-07-03 16:24:50|34599.1|34458.1|34599.2|34458.2|34599.4|34458.4|34599.1|34458.1|6
1625329500000|2021-07-03 16:25:00|34600|34459|34604.6|34463.6|34607.2|34466.2|34600|34459|18
1625329510000|2021-07-03 16:25:10|34606.3|34465.3|34602|34461|34607.5|34466.5|34602|34461|22
1625329520000|2021-07-03 16:25:20|34601.7|34460.7|34594.2|34453.2|34601.7|34460.7|34593.7|34452.7|16
1625329530000|2021-07-03 16:25:30|34594.1|34453.1|34600.5|34459.5|34600.5|34459.5|34594|34453|14
1625329540000|2021-07-03 16:25:40|34603.7|34462.7|34598|34457|34603.7|34462.7|34596.8|34455.8|21
1625329550000|2021-07-03 16:25:50|34597.9|34456.9|34602|34461|34602|34461|34597.1|34456.1|23
1625329560000|2021-07-03 16:26:00|34601.9|34460.9|34608.2|34467.2|34612.1|34471.1|34601.6|34460.6|31
1625329570000|2021-07-03 16:26:10|34608.1|34467.1|34607.5|34466.5|34608.9|34467.9|34605.3|34464.3|26
1625329580000|2021-07-03 16:26:20|34607.6|34466.6|34609.3|34468.3|34611.2|34470.2|34606.3|34465.3|14
1625329590000|2021-07-03 16:26:30|34609.1|34468.1|34619.9|34478.9|34623.7|34482.7|34608.9|34467.9|31
1625329600000|2021-07-03 16:26:40|34619.8|34478.8|34618.6|34477.6|34620.2|34479.2|34615.8|34474.8|23
1625329610000|2021-07-03 16:26:50|34619.1|34478.1|34614.1|34473.1|34619.1|34478.1|34608.5|34467.5|26
1625329620000|2021-07-03 16:27:00|34614.7|34473.7|34620.6|34479.6|34621|34480|34614.5|34473.5|25
1625329630000|2021-07-03 16:27:10|34621|34480|34617.9|34476.9|34622.5|34481.5|34617.9|34476.9|23
1625329640000|2021-07-03 16:27:20|34616|34475|34618.9|34477.9|34618.9|34477.9|34608.7|34467.7|31
1625329650000|2021-07-03 16:27:30|34619|34478|34618.6|34477.6|34619.5|34478.5|34617.5|34476.5|13
1625329660000|2021-07-03 16:27:40|34618.5|34477.5|34617.2|34476.2|34618.6|34477.6|34616.3|34475.3|18
1625329670000|2021-07-03 16:27:50|34617.1|34476.1|34618|34477|34618|34477|34614.1|34473.1|16
1625329680000|2021-07-03 16:28:00|34617.9|34476.9|34617.8|34476.8|34620.2|34479.2|34609.9|34468.9|22
1625329690000|2021-07-03 16:28:10|34617.9|34476.9|34614.4|34473.4|34618.3|34477.3|34614.4|34473.4|10
1625329700000|2021-07-03 16:28:20|34614.6|34473.6|34614.6|34473.6|34617.7|34476.7|34612|34471|13
1625329710000|2021-07-03 16:28:30|34614.3|34473.3|34609.8|34468.8|34614.3|34473.3|34609.8|34468.8|17
1625329720000|2021-07-03 16:28:40|34609.6|34468.6|34616|34475|34616|34475|34609.6|34468.6|18
1625329730000|2021-07-03 16:28:50|34616.3|34475.3|34612.9|34471.9|34616.3|34475.3|34612.9|34471.9|14
1625329740000|2021-07-03 16:29:00|34613|34472|34611.6|34470.6|34623.2|34482.2|34611.6|34470.6|28
1625329750000|2021-07-03 16:29:10|34612.1|34471.1|34607.6|34466.6|34612.4|34471.4|34603.5|34462.5|24
1625329760000|2021-07-03 16:29:20|34607.8|34466.8|34606.8|34465.8|34609.4|34468.4|34605.4|34464.4|19
1625329770000|2021-07-03 16:29:30|34606.7|34465.7|34610.8|34469.8|34614|34473|34606.7|34465.7|16
1625329780000|2021-07-03 16:29:40|34611.1|34470.1|34611.2|34470.2|34614|34473|34611.1|34470.1|17
1625329790000|2021-07-03 16:29:50|34611.5|34470.5|34610.5|34469.5|34613.4|34472.4|34609.8|34468.8|21
1625329800000|2021-07-03 16:30:00|34611|34470|34615.7|34474.7|34615.7|34474.7|34610.8|34469.8|16
1625329810000|2021-07-03 16:30:10|34616|34475|34615.8|34474.8|34617.3|34476.3|34614.7|34473.7|26
1625329820000|2021-07-03 16:30:20|34615.4|34474.4|34616.1|34475.1|34616.8|34475.8|34613.3|34472.3|21
1625329830000|2021-07-03 16:30:30|34615.1|34474.1|34623.4|34482.4|34623.5|34482.5|34614.7|34473.7|20
1625329840000|2021-07-03 16:30:40|34623.5|34482.5|34623|34482|34623.5|34482.5|34616.8|34475.8|24
1625329850000|2021-07-03 16:30:50|34622.5|34481.5|34620.9|34479.9|34622.5|34481.5|34620.9|34479.9|23
1625329860000|2021-07-03 16:31:00|34621.1|34480.1|34636.3|34495.3|34636.3|34495.3|34621.1|34480.1|27
1625329870000|2021-07-03 16:31:10|34637.9|34496.9|34636.5|34495.5|34641.2|34500.2|34636.4|34495.4|22
1625329880000|2021-07-03 16:31:20|34637|34496|34641.4|34500.4|34641.5|34500.5|34637|34496|15
1625329890000|2021-07-03 16:31:30|34641.2|34500.2|34641.4|34500.4|34643.5|34502.5|34641|34500|16
1625329900000|2021-07-03 16:31:40|34641.7|34500.7|34640.5|34499.5|34641.7|34500.7|34640.2|34499.2|22
1625329910000|2021-07-03 16:31:50|34640.3|34499.3|34640.3|34499.3|34641.2|34500.2|34640.1|34499.1|21
1625329920000|2021-07-03 16:32:00|34640.4|34499.4|34636.5|34495.5|34640.4|34499.4|34632.3|34491.3|29
1625329930000|2021-07-03 16:32:10|34636.3|34495.3|34634.2|34493.2|34636.5|34495.5|34634.2|34493.2|18
1625329940000|2021-07-03 16:32:20|34636.1|34495.1|34643|34502|34643.7|34502.7|34634.2|34493.2|28
1625329950000|2021-07-03 16:32:30|34642.8|34501.8|34647.6|34506.6|34647.6|34506.6|34642.3|34501.3|26
1625329960000|2021-07-03 16:32:40|34647.7|34506.7|34650.3|34509.3|34652.2|34511.2|34647.4|34506.4|20
1625329970000|2021-07-03 16:32:50|34650.2|34509.2|34645.6|34504.6|34650.7|34509.7|34645.3|34504.3|26
1625329980000|2021-07-03 16:33:00|34645.4|34504.4|34647.3|34506.3|34654.4|34513.4|34644.4|34503.4|24
1625329990000|2021-07-03 16:33:10|34647.4|34506.4|34650|34509|34650|34509|34644.2|34503.2|18
1625330000000|2021-07-03 16:33:20|34649.4|34508.4|34653.5|34512.5|34653.5|34512.5|34649.4|34508.4|23
1625330010000|2021-07-03 16:33:30|34654.4|34513.4|34652.6|34511.6|34654.7|34513.7|34652.6|34511.6|6
1625330020000|2021-07-03 16:33:40|34652.7|34511.7|34653.7|34512.7|34654|34513|34652.7|34511.7|7
1625330030000|2021-07-03 16:33:50|34653.5|34512.5|34652.9|34511.9|34653.6|34512.6|34652.8|34511.8|5
1625330040000|2021-07-03 16:34:00|34653|34512|34643.1|34502.1|34653|34512|34641.2|34500.2|29
1625330050000|2021-07-03 16:34:10|34644.1|34503.1|34644.1|34503.1|34648.6|34507.6|34643.3|34502.3|23
1625330060000|2021-07-03 16:34:20|34645|34504|34642.8|34501.8|34645.1|34504.1|34642.8|34501.8|24
1625330070000|2021-07-03 16:34:30|34643.4|34502.4|34642.8|34501.8|34643.4|34502.4|34642.5|34501.5|9
1625330080000|2021-07-03 16:34:40|34642.5|34501.5|34646.9|34505.9|34648.2|34507.2|34642.4|34501.4|22
1625330090000|2021-07-03 16:34:50|34649|34508|34650.1|34509.1|34650.6|34509.6|34649|34508|21
1625330100000|2021-07-03 16:35:00|34650.5|34509.5|34666.5|34525.5|34666.5|34525.5|34650.5|34509.5|25
1625330110000|2021-07-03 16:35:10|34665.9|34524.9|34661.7|34520.7|34666.8|34525.8|34661.4|34520.4|20
1625330120000|2021-07-03 16:35:20|34661.9|34520.9|34657.6|34516.6|34664.1|34523.1|34657.6|34516.6|26
1625330130000|2021-07-03 16:35:30|34657.5|34516.5|34662.9|34521.9|34665.8|34524.8|34656|34515|28
1625330140000|2021-07-03 16:35:40|34663|34522|34666.5|34525.5|34667.1|34526.1|34660.9|34519.9|24
1625330150000|2021-07-03 16:35:50|34666.4|34525.4|34669.5|34528.5|34669.5|34528.5|34662.9|34521.9|17
1625330160000|2021-07-03 16:36:00|34669.4|34528.4|34664|34523|34669.4|34528.4|34663.6|34522.6|28
1625330170000|2021-07-03 16:36:10|34664.8|34523.8|34665.7|34524.7|34667.4|34526.4|34664.2|34523.2|32
1625330180000|2021-07-03 16:36:20|34665.3|34524.3|34665.2|34524.2|34666|34525|34664|34523|26
1625330190000|2021-07-03 16:36:30|34664.1|34523.1|34664.4|34523.4|34669.1|34528.1|34664.1|34523.1|22
1625330200000|2021-07-03 16:36:40|34664.3|34523.3|34664.5|34523.5|34664.8|34523.8|34663.5|34522.5|11
1625330210000|2021-07-03 16:36:50|34662.3|34521.3|34660.1|34519.1|34662.3|34521.3|34657.3|34516.3|15
1625330220000|2021-07-03 16:37:00|34662.6|34521.6|34659.1|34518.1|34663.4|34522.4|34659.1|34518.1|11
1625330230000|2021-07-03 16:37:10|34657.8|34516.8|34656.2|34515.2|34659.4|34518.4|34655.1|34514.1|20
1625330240000|2021-07-03 16:37:20|34656|34515|34654|34513|34656|34515|34653.2|34512.2|14
1625330250000|2021-07-03 16:37:30|34654.4|34513.4|34655.4|34514.4|34655.4|34514.4|34653.9|34512.9|15
1625330260000|2021-07-03 16:37:40|34655.3|34514.3|34652.3|34511.3|34655.6|34514.6|34651.7|34510.7|23
1625330270000|2021-07-03 16:37:50|34652|34511|34657.2|34516.2|34662.3|34521.3|34652|34511|32
1625330280000|2021-07-03 16:38:00|34657.7|34516.7|34658.4|34517.4|34662.2|34521.2|34657.7|34516.7|32
1625330290000|2021-07-03 16:38:10|34658.3|34517.3|34654.5|34513.5|34659.3|34518.3|34648.8|34507.8|23
1625330300000|2021-07-03 16:38:20|34654.4|34513.4|34640|34499|34654.4|34513.4|34640|34499|22
1625330310000|2021-07-03 16:38:30|34640.9|34499.9|34648|34507|34652.4|34511.4|34638.8|34497.8|31
1625330320000|2021-07-03 16:38:40|34648.3|34507.3|34645.3|34504.3|34649.6|34508.6|34645.3|34504.3|37
1625330330000|2021-07-03 16:38:50|34643.8|34502.8|34644.8|34503.8|34645.9|34504.9|34641.7|34500.7|28
1625330340000|2021-07-03 16:39:00|34644.6|34503.6|34641.3|34500.3|34645.4|34504.4|34640.1|34499.1|29
1625330350000|2021-07-03 16:39:10|34641.1|34500.1|34638.5|34497.5|34641.1|34500.1|34638.5|34497.5|19
1625330360000|2021-07-03 16:39:20|34639.2|34498.2|34634.8|34493.8|34640.2|34499.2|34634.2|34493.2|31
1625330370000|2021-07-03 16:39:30|34634.6|34493.6|34636.3|34495.3|34636.7|34495.7|34634.4|34493.4|23
1625330380000|2021-07-03 16:39:40|34635.9|34494.9|34636.2|34495.2|34637.2|34496.2|34635.9|34494.9|19
1625330390000|2021-07-03 16:39:50|34636.9|34495.9|34636.6|34495.6|34637|34496|34635.9|34494.9|13
1625330400000|2021-07-03 16:40:00|34638.4|34497.4|34641.6|34500.6|34641.6|34500.6|34638.4|34497.4|22
1625330410000|2021-07-03 16:40:10|34641|34500|34641|34500|34641|34500|34639.4|34498.4|17
1625330420000|2021-07-03 16:40:20|34642.6|34501.6|34640.1|34499.1|34643.1|34502.1|34640.1|34499.1|29
1625330430000|2021-07-03 16:40:30|34640|34499|34637.6|34496.6|34640.2|34499.2|34635.9|34494.9|18
1625330440000|2021-07-03 16:40:40|34637.7|34496.7|34637.6|34496.6|34637.9|34496.9|34636.1|34495.1|21
1625330450000|2021-07-03 16:40:50|34637.2|34496.2|34635.8|34494.8|34637.5|34496.5|34634.8|34493.8|17
1625330460000|2021-07-03 16:41:00|34636.4|34495.4|34624.4|34483.4|34636.4|34495.4|34623.8|34482.8|23
1625330470000|2021-07-03 16:41:10|34623.4|34482.4|34623|34482|34624.6|34483.6|34622.2|34481.2|20
1625330480000|2021-07-03 16:41:20|34622.4|34481.4|34620.5|34479.5|34622.4|34481.4|34620.5|34479.5|16
1625330490000|2021-07-03 16:41:30|34620.1|34479.1|34619.2|34478.2|34623.6|34482.6|34618.7|34477.7|30
1625330500000|2021-07-03 16:41:40|34619.1|34478.1|34624.8|34483.8|34628.1|34487.1|34618.4|34477.4|22
1625330510000|2021-07-03 16:41:50|34625.5|34484.5|34620.1|34479.1|34625.7|34484.7|34618.4|34477.4|24
1625330520000|2021-07-03 16:42:00|34620|34479|34621.1|34480.1|34625|34484|34618.9|34477.9|20
1625330530000|2021-07-03 16:42:10|34621|34480|34621|34480|34621|34480|34620.9|34479.9|5
1625330540000|2021-07-03 16:42:20|34621.4|34480.4|34620.1|34479.1|34621.7|34480.7|34620.1|34479.1|16
1625330550000|2021-07-03 16:42:30|34620.3|34479.3|34616.2|34475.2|34620.3|34479.3|34616.2|34475.2|26
1625330560000|2021-07-03 16:42:40|34616.6|34475.6|34612|34471|34617.1|34476.1|34612|34471|22
1625330570000|2021-07-03 16:42:50|34611.7|34470.7|34611.7|34470.7|34612|34471|34610.1|34469.1|16
1625330580000|2021-07-03 16:43:00|34611.3|34470.3|34612.1|34471.1|34612.2|34471.2|34611.3|34470.3|6
1625330590000|2021-07-03 16:43:10|34613.1|34472.1|34619.5|34478.5|34619.5|34478.5|34612|34471|15
1625330600000|2021-07-03 16:43:20|34619.6|34478.6|34613.1|34472.1|34619.6|34478.6|34613|34472|13
1625330610000|2021-07-03 16:43:30|34613|34472|34610.9|34469.9|34615.6|34474.6|34610|34469|29
1625330620000|2021-07-03 16:43:40|34611.3|34470.3|34609.6|34468.6|34611.3|34470.3|34609.2|34468.2|19
1625330630000|2021-07-03 16:43:50|34609.8|34468.8|34609.1|34468.1|34611|34470|34609.1|34468.1|22
1625330640000|2021-07-03 16:44:00|34608.9|34467.9|34604|34463|34610|34469|34604|34463|27
1625330650000|2021-07-03 16:44:10|34600.7|34459.7|34595|34454|34601.8|34460.8|34595|34454|19
1625330660000|2021-07-03 16:44:20|34595.9|34454.9|34595.3|34454.3|34602.6|34461.6|34594|34453|33
1625330670000|2021-07-03 16:44:30|34594.2|34453.2|34587.4|34446.4|34597.7|34456.7|34587.4|34446.4|24
1625330680000|2021-07-03 16:44:40|34587.6|34446.6|34588.5|34447.5|34591|34450|34587.2|34446.2|23
1625330690000|2021-07-03 16:44:50|34589.6|34448.6|34592.4|34451.4|34594.8|34453.8|34589.6|34448.6|33
1625330700000|2021-07-03 16:45:00|34592.9|34451.9|34596.4|34455.4|34596.6|34455.6|34592.9|34451.9|27
1625330710000|2021-07-03 16:45:10|34596.8|34455.8|34593.3|34452.3|34597|34456|34593.2|34452.2|15
1625330720000|2021-07-03 16:45:20|34592.6|34451.6|34592.9|34451.9|34595.8|34454.8|34591.8|34450.8|24
1625330730000|2021-07-03 16:45:30|34592.1|34451.1|34597.6|34456.6|34598.7|34457.7|34592.1|34451.1|16
1625330740000|2021-07-03 16:45:40|34598.2|34457.2|34604.8|34463.8|34606.5|34465.5|34598.2|34457.2|16
1625330750000|2021-07-03 16:45:50|34605.3|34464.3|34609.4|34468.4|34610.1|34469.1|34605|34464|18
1625330760000|2021-07-03 16:46:00|34609.9|34468.9|34618.1|34477.1|34618.1|34477.1|34609.4|34468.4|18
1625330770000|2021-07-03 16:46:10|34617.6|34476.6|34617.6|34476.6|34619.8|34478.8|34617.2|34476.2|24
1625330780000|2021-07-03 16:46:20|34615.7|34474.7|34614.5|34473.5|34615.7|34474.7|34612.4|34471.4|16
1625330790000|2021-07-03 16:46:30|34614.1|34473.1|34620.7|34479.7|34620.7|34479.7|34611.2|34470.2|20
1625330800000|2021-07-03 16:46:40|34619.4|34478.4|34620.2|34479.2|34622.1|34481.1|34619.3|34478.3|21
1625330810000|2021-07-03 16:46:50|34620|34479|34621.5|34480.5|34621.5|34480.5|34620|34479|21
1625330820000|2021-07-03 16:47:00|34621.6|34480.6|34631.9|34490.9|34631.9|34490.9|34620.4|34479.4|28
1625330830000|2021-07-03 16:47:10|34632.1|34491.1|34623.9|34482.9|34633.2|34492.2|34623|34482|17
1625330840000|2021-07-03 16:47:20|34624|34483|34623.5|34482.5|34624|34483|34620.6|34479.6|29
1625330850000|2021-07-03 16:47:30|34623.4|34482.4|34637.5|34496.5|34638|34497|34622.7|34481.7|28
1625330860000|2021-07-03 16:47:40|34638.6|34497.6|34638.3|34497.3|34638.6|34497.6|34636.6|34495.6|12
1625330870000|2021-07-03 16:47:50|34638.6|34497.6|34638.9|34497.9|34639.2|34498.2|34638.6|34497.6|6
1625330880000|2021-07-03 16:48:00|34640.3|34499.3|34638.1|34497.1|34641.3|34500.3|34637.9|34496.9|17
1625330890000|2021-07-03 16:48:10|34637.9|34496.9|34637.5|34496.5|34638.6|34497.6|34637.4|34496.4|13
1625330900000|2021-07-03 16:48:20|34637.6|34496.6|34635.9|34494.9|34637.9|34496.9|34635|34494|16
1625330910000|2021-07-03 16:48:30|34634.9|34493.9|34637|34496|34637.2|34496.2|34633.2|34492.2|18
1625330920000|2021-07-03 16:48:40|34637.8|34496.8|34637.6|34496.6|34638.4|34497.4|34635.9|34494.9|22
1625330930000|2021-07-03 16:48:50|34636.7|34495.7|34636.9|34495.9|34636.9|34495.9|34636.4|34495.4|8
1625330940000|2021-07-03 16:49:00|34636.8|34495.8|34638.9|34497.9|34638.9|34497.9|34636.1|34495.1|12
1625330950000|2021-07-03 16:49:10|34641.5|34500.5|34636.3|34495.3|34643.6|34502.6|34636.2|34495.2|29
1625330960000|2021-07-03 16:49:20|34636.2|34495.2|34641.8|34500.8|34641.8|34500.8|34636.2|34495.2|28
1625330970000|2021-07-03 16:49:30|34642.3|34501.3|34643.9|34502.9|34644.8|34503.8|34642.3|34501.3|25
1625330980000|2021-07-03 16:49:40|34644.6|34503.6|34648.2|34507.2|34648.2|34507.2|34644.1|34503.1|36
1625330990000|2021-07-03 16:49:50|34648.3|34507.3|34652.5|34511.5|34652.5|34511.5|34648.3|34507.3|20
1625331000000|2021-07-03 16:50:00|34652.3|34511.3|34654.9|34513.9|34655.1|34514.1|34652.3|34511.3|17
1625331010000|2021-07-03 16:50:10|34654.7|34513.7|34653.7|34512.7|34655.1|34514.1|34653.5|34512.5|31
1625331020000|2021-07-03 16:50:20|34653.3|34512.3|34650.2|34509.2|34653.3|34512.3|34649.5|34508.5|25
1625331030000|2021-07-03 16:50:30|34650|34509|34646.4|34505.4|34650.8|34509.8|34645.9|34504.9|26
1625331040000|2021-07-03 16:50:40|34647|34506|34644.3|34503.3|34647|34506|34642.7|34501.7|21
1625331050000|2021-07-03 16:50:50|34643.9|34502.9|34648.7|34507.7|34650.6|34509.6|34643.7|34502.7|25
1625331060000|2021-07-03 16:51:00|34648.8|34507.8|34655.7|34514.7|34655.7|34514.7|34648.8|34507.8|19
1625331070000|2021-07-03 16:51:10|34655.5|34514.5|34656.1|34515.1|34656.9|34515.9|34655.5|34514.5|24
1625331080000|2021-07-03 16:51:20|34656|34515|34655.8|34514.8|34656|34515|34654.5|34513.5|28
1625331090000|2021-07-03 16:51:30|34656.3|34515.3|34654.8|34513.8|34656.9|34515.9|34654.8|34513.8|18
1625331100000|2021-07-03 16:51:40|34654.9|34513.9|34650.2|34509.2|34655.3|34514.3|34650.2|34509.2|12
1625331110000|2021-07-03 16:51:50|34650.1|34509.1|34650|34509|34650.9|34509.9|34650|34509|14
1625331120000|2021-07-03 16:52:00|34649.6|34508.6|34651.7|34510.7|34653.5|34512.5|34649.3|34508.3|31
1625331130000|2021-07-03 16:52:10|34651.8|34510.8|34658.2|34517.2|34658.3|34517.3|34651.5|34510.5|21
1625331140000|2021-07-03 16:52:20|34658.3|34517.3|34655.1|34514.1|34658.8|34517.8|34655.1|34514.1|23
1625331150000|2021-07-03 16:52:30|34654.3|34513.3|34651.7|34510.7|34654.8|34513.8|34651.5|34510.5|20
1625331160000|2021-07-03 16:52:40|34652|34511|34651|34510|34652|34511|34650.9|34509.9|4
1625331170000|2021-07-03 16:52:50|34648.8|34507.8|34648.3|34507.3|34649.8|34508.8|34648.3|34507.3|22
1625331180000|2021-07-03 16:53:00|34648.9|34507.9|34653.7|34512.7|34655.4|34514.4|34648.7|34507.7|27
1625331190000|2021-07-03 16:53:10|34653.3|34512.3|34653.4|34512.4|34654.3|34513.3|34653.3|34512.3|22
1625331200000|2021-07-03 16:53:20|34653|34512|34654.2|34513.2|34654.9|34513.9|34653|34512|26
1625331210000|2021-07-03 16:53:30|34654|34513|34651.8|34510.8|34654.5|34513.5|34650.1|34509.1|34
1625331220000|2021-07-03 16:53:40|34651.4|34510.4|34645.7|34504.7|34651.4|34510.4|34643.8|34502.8|24
1625331230000|2021-07-03 16:53:50|34646|34505|34643.5|34502.5|34648.1|34507.1|34643.1|34502.1|30
1625331240000|2021-07-03 16:54:00|34644.2|34503.2|34641.6|34500.6|34645.9|34504.9|34641|34500|31
1625331250000|2021-07-03 16:54:10|34640.9|34499.9|34637.9|34496.9|34641.2|34500.2|34637.9|34496.9|20
1625331260000|2021-07-03 16:54:20|34638.5|34497.5|34639.4|34498.4|34640|34499|34638.2|34497.2|26
1625331270000|2021-07-03 16:54:30|34640.6|34499.6|34642.7|34501.7|34642.9|34501.9|34640.6|34499.6|20
1625331280000|2021-07-03 16:54:40|34642.5|34501.5|34630.3|34489.3|34642.8|34501.8|34630.3|34489.3|32
1625331290000|2021-07-03 16:54:50|34629.9|34488.9|34626.8|34485.8|34629.9|34488.9|34625.8|34484.8|22
1625331300000|2021-07-03 16:55:00|34626.7|34485.7|34625|34484|34629.4|34488.4|34623.6|34482.6|22
1625331310000|2021-07-03 16:55:10|34624.2|34483.2|34620.6|34479.6|34624.3|34483.3|34620|34479|20
1625331320000|2021-07-03 16:55:20|34621|34480|34621.2|34480.2|34622.4|34481.4|34620.7|34479.7|23
1625331330000|2021-07-03 16:55:30|34621.5|34480.5|34620.4|34479.4|34621.9|34480.9|34620.1|34479.1|23
1625331340000|2021-07-03 16:55:40|34620|34479|34620.2|34479.2|34622.2|34481.2|34619.6|34478.6|29
1625331350000|2021-07-03 16:55:50|34621|34480|34621.5|34480.5|34622.5|34481.5|34619.8|34478.8|33
1625331360000|2021-07-03 16:56:00|34621.8|34480.8|34625.4|34484.4|34626.9|34485.9|34621.8|34480.8|21
1625331370000|2021-07-03 16:56:10|34625.6|34484.6|34619.4|34478.4|34625.6|34484.6|34619.4|34478.4|33
1625331380000|2021-07-03 16:56:20|34619.8|34478.8|34616.6|34475.6|34619.8|34478.8|34613.9|34472.9|24
1625331390000|2021-07-03 16:56:30|34617.6|34476.6|34612.5|34471.5|34620.7|34479.7|34612.5|34471.5|32
1625331400000|2021-07-03 16:56:40|34612.6|34471.6|34613.8|34472.8|34616.5|34475.5|34612.4|34471.4|27
1625331410000|2021-07-03 16:56:50|34612.9|34471.9|34605|34464|34613.4|34472.4|34603.7|34462.7|28
1625331420000|2021-07-03 16:57:00|34605.2|34464.2|34607.7|34466.7|34608.7|34467.7|34604.7|34463.7|33
1625331430000|2021-07-03 16:57:10|34607.9|34466.9|34614.9|34473.9|34615.5|34474.5|34607.4|34466.4|27
1625331440000|2021-07-03 16:57:20|34615.6|34474.6|34616.1|34475.1|34616.3|34475.3|34615|34474|30
1625331450000|2021-07-03 16:57:30|34616.2|34475.2|34610.6|34469.6|34616.2|34475.2|34610.1|34469.1|30
1625331460000|2021-07-03 16:57:40|34610.8|34469.8|34609.3|34468.3|34611.4|34470.4|34609|34468|28
1625331470000|2021-07-03 16:57:50|34608.6|34467.6|34607.9|34466.9|34608.6|34467.6|34606.1|34465.1|30
1625331480000|2021-07-03 16:58:00|34608|34467|34625.8|34484.8|34625.8|34484.8|34608|34467|25
1625331490000|2021-07-03 16:58:10|34626.2|34485.2|34624.7|34483.7|34626.2|34485.2|34624.7|34483.7|6
1625331500000|2021-07-03 16:58:20|34624.4|34483.4|34621.4|34480.4|34624.4|34483.4|34618.9|34477.9|33
1625331510000|2021-07-03 16:58:30|34621.3|34480.3|34616.4|34475.4|34621.4|34480.4|34608.5|34467.5|33
1625331520000|2021-07-03 16:58:40|34617.4|34476.4|34619.2|34478.2|34619.2|34478.2|34616.2|34475.2|35
1625331530000|2021-07-03 16:58:50|34619.4|34478.4|34617.9|34476.9|34619.5|34478.5|34617.7|34476.7|28
1625331540000|2021-07-03 16:59:00|34618.8|34477.8|34622.9|34481.9|34628.2|34487.2|34618.6|34477.6|25
1625331550000|2021-07-03 16:59:10|34620.5|34479.5|34613.4|34472.4|34620.5|34479.5|34612.1|34471.1|30
1625331560000|2021-07-03 16:59:20|34613.2|34472.2|34609.9|34468.9|34614|34473|34609.9|34468.9|28
1625331570000|2021-07-03 16:59:30|34610.7|34469.7|34616.1|34475.1|34617.4|34476.4|34609.4|34468.4|27
1625331580000|2021-07-03 16:59:40|34616.8|34475.8|34613.5|34472.5|34617.1|34476.1|34611.3|34470.3|33
1625331590000|2021-07-03 16:59:50|34613.1|34472.1|34614.3|34473.3|34614.4|34473.4|34613.1|34472.1|28
1625331600000|2021-07-03 17:00:00|34613.6|34472.6|34611.2|34470.2|34614.2|34473.2|34611.2|34470.2|27
1625331610000|2021-07-03 17:00:10|34610.9|34469.9|34622.5|34481.5|34622.8|34481.8|34610.9|34469.9|29
1625331620000|2021-07-03 17:00:20|34622.6|34481.6|34636|34495|34641.4|34500.4|34622.6|34481.6|32
1625331630000|2021-07-03 17:00:30|34637.9|34496.9|34637.1|34496.1|34639.1|34498.1|34635.8|34494.8|35
1625331640000|2021-07-03 17:00:40|34636.1|34495.1|34639.1|34498.1|34643|34502|34635.6|34494.6|34
1625331650000|2021-07-03 17:00:50|34639.2|34498.2|34641|34500|34641.2|34500.2|34637.4|34496.4|30
1625331660000|2021-07-03 17:01:00|34640.9|34499.9|34637.1|34496.1|34642.1|34501.1|34637.1|34496.1|24
1625331670000|2021-07-03 17:01:10|34637.7|34496.7|34642.1|34501.1|34642.4|34501.4|34636.2|34495.2|30
1625331680000|2021-07-03 17:01:20|34641.7|34500.7|34641.8|34500.8|34642.7|34501.7|34641.2|34500.2|25
1625331690000|2021-07-03 17:01:30|34641.5|34500.5|34641.6|34500.6|34642.9|34501.9|34641.5|34500.5|18
1625331700000|2021-07-03 17:01:40|34640.4|34499.4|34631.9|34490.9|34641.2|34500.2|34631.9|34490.9|29
1625331710000|2021-07-03 17:01:50|34631.1|34490.1|34634.6|34493.6|34635.1|34494.1|34627.6|34486.6|26
1625331720000|2021-07-03 17:02:00|34634.2|34493.2|34632.1|34491.1|34635.9|34494.9|34632|34491|32
1625331730000|2021-07-03 17:02:10|34631.8|34490.8|34628.6|34487.6|34631.8|34490.8|34628.6|34487.6|29
1625331740000|2021-07-03 17:02:20|34626.8|34485.8|34623|34482|34626.8|34485.8|34623|34482|26
1625331750000|2021-07-03 17:02:30|34623.7|34482.7|34626|34485|34627.8|34486.8|34623|34482|26
1625331760000|2021-07-03 17:02:40|34625.7|34484.7|34626.7|34485.7|34629.2|34488.2|34625.7|34484.7|22
1625331770000|2021-07-03 17:02:50|34626.5|34485.5|34626.5|34485.5|34628.3|34487.3|34624.4|34483.4|36
1625331780000|2021-07-03 17:03:00|34626.1|34485.1|34625.3|34484.3|34626.9|34485.9|34624.3|34483.3|32
1625331790000|2021-07-03 17:03:10|34625.1|34484.1|34624.9|34483.9|34626.8|34485.8|34623.6|34482.6|24
1625331800000|2021-07-03 17:03:20|34626.3|34485.3|34624.9|34483.9|34626.7|34485.7|34623.3|34482.3|32
1625331810000|2021-07-03 17:03:30|34625.1|34484.1|34631.5|34490.5|34633.8|34492.8|34625.1|34484.1|26
1625331820000|2021-07-03 17:03:40|34631.4|34490.4|34631.3|34490.3|34632.3|34491.3|34631.3|34490.3|14
1625331830000|2021-07-03 17:03:50|34631.2|34490.2|34631.5|34490.5|34632.7|34491.7|34631|34490|16
1625331840000|2021-07-03 17:04:00|34631.8|34490.8|34632.2|34491.2|34634.3|34493.3|34631.3|34490.3|21
1625331850000|2021-07-03 17:04:10|34633.2|34492.2|34633.4|34492.4|34633.6|34492.6|34632.8|34491.8|8
1625331860000|2021-07-03 17:04:20|34633.9|34492.9|34632.1|34491.1|34633.9|34492.9|34632.1|34491.1|10
1625331870000|2021-07-03 17:04:30|34631.8|34490.8|34632.1|34491.1|34634.1|34493.1|34631.6|34490.6|25
1625331880000|2021-07-03 17:04:40|34632.4|34491.4|34632.1|34491.1|34635.1|34494.1|34632.1|34491.1|24
1625331890000|2021-07-03 17:04:50|34632.2|34491.2|34634.7|34493.7|34642.7|34501.7|34632.2|34491.2|29
1625331900000|2021-07-03 17:05:00|34634.6|34493.6|34641.9|34500.9|34642.5|34501.5|34633.8|34492.8|30
1625331910000|2021-07-03 17:05:10|34642.1|34501.1|34632.1|34491.1|34643.2|34502.2|34631.6|34490.6|35
1625331920000|2021-07-03 17:05:20|34631.7|34490.7|34638.7|34497.7|34639.6|34498.6|34631.1|34490.1|30
1625331930000|2021-07-03 17:05:30|34638.5|34497.5|34635|34494|34638.8|34497.8|34635|34494|15
1625331940000|2021-07-03 17:05:40|34634.8|34493.8|34639.2|34498.2|34641.3|34500.3|34634.8|34493.8|23
1625331950000|2021-07-03 17:05:50|34639.5|34498.5|34636.8|34495.8|34640.8|34499.8|34636.8|34495.8|33
1625331960000|2021-07-03 17:06:00|34637|34496|34641.5|34500.5|34641.5|34500.5|34636|34495|29
1625331970000|2021-07-03 17:06:10|34641.9|34500.9|34648.3|34507.3|34650|34509|34641.7|34500.7|28
1625331980000|2021-07-03 17:06:20|34648.2|34507.2|34651.2|34510.2|34651.2|34510.2|34648.2|34507.2|29
1625331990000|2021-07-03 17:06:30|34651.7|34510.7|34651.9|34510.9|34653.6|34512.6|34651.7|34510.7|17
1625332000000|2021-07-03 17:06:40|34651.7|34510.7|34650.6|34509.6|34652.2|34511.2|34649|34508|28
1625332010000|2021-07-03 17:06:50|34650.5|34509.5|34652.2|34511.2|34652.2|34511.2|34650.5|34509.5|20
1625332020000|2021-07-03 17:07:00|34652|34511|34652.8|34511.8|34653.7|34512.7|34651.5|34510.5|22
1625332030000|2021-07-03 17:07:10|34652.6|34511.6|34655.6|34514.6|34655.9|34514.9|34650.9|34509.9|28
1625332040000|2021-07-03 17:07:20|34654.8|34513.8|34662|34521|34662.7|34521.7|34654.8|34513.8|32
1625332050000|2021-07-03 17:07:30|34661.6|34520.6|34656.5|34515.5|34662.4|34521.4|34656.5|34515.5|28
1625332060000|2021-07-03 17:07:40|34656.6|34515.6|34661.6|34520.6|34662.9|34521.9|34656.2|34515.2|22
1625332070000|2021-07-03 17:07:50|34661.4|34520.4|34660.1|34519.1|34661.4|34520.4|34658.5|34517.5|25
1625332080000|2021-07-03 17:08:00|34660|34519|34655.9|34514.9|34660.5|34519.5|34655.8|34514.8|16
1625332090000|2021-07-03 17:08:10|34655.3|34514.3|34652.5|34511.5|34655.4|34514.4|34651.8|34510.8|17
1625332100000|2021-07-03 17:08:20|34651.9|34510.9|34651.5|34510.5|34651.9|34510.9|34650.6|34509.6|17
1625332110000|2021-07-03 17:08:30|34651.4|34510.4|34656.5|34515.5|34656.5|34515.5|34649.9|34508.9|21
1625332120000|2021-07-03 17:08:40|34656.3|34515.3|34655.5|34514.5|34656.3|34515.3|34655.5|34514.5|9
1625332130000|2021-07-03 17:08:50|34656.4|34515.4|34657.9|34516.9|34658.3|34517.3|34656.4|34515.4|9
1625332140000|2021-07-03 17:09:00|34658.1|34517.1|34658.5|34517.5|34658.7|34517.7|34658.1|34517.1|13
1625332150000|2021-07-03 17:09:10|34658.4|34517.4|34653.8|34512.8|34658.7|34517.7|34653.8|34512.8|15
1625332160000|2021-07-03 17:09:20|34654.6|34513.6|34657.3|34516.3|34657.3|34516.3|34654.6|34513.6|20
1625332170000|2021-07-03 17:09:30|34658|34517|34661|34520|34661.1|34520.1|34656.7|34515.7|9
1625332180000|2021-07-03 17:09:40|34660.9|34519.9|34662.5|34521.5|34662.7|34521.7|34660.6|34519.6|14
1625332190000|2021-07-03 17:09:50|34662.6|34521.6|34661.4|34520.4|34665.6|34524.6|34661.2|34520.2|20
1625332200000|2021-07-03 17:10:00|34661.2|34520.2|34661.4|34520.4|34662.3|34521.3|34660.8|34519.8|28
1625332210000|2021-07-03 17:10:10|34661.6|34520.6|34660.5|34519.5|34661.6|34520.6|34660.5|34519.5|15
1625332220000|2021-07-03 17:10:20|34660.6|34519.6|34661.5|34520.5|34662.8|34521.8|34660.6|34519.6|17
1625332230000|2021-07-03 17:10:30|34661.6|34520.6|34662|34521|34662.1|34521.1|34661.3|34520.3|14
1625332240000|2021-07-03 17:10:40|34661.7|34520.7|34663.6|34522.6|34663.6|34522.6|34661.7|34520.7|12
1625332250000|2021-07-03 17:10:50|34663.5|34522.5|34657.6|34516.6|34664.8|34523.8|34657.2|34516.2|26
1625332260000|2021-07-03 17:11:00|34657.8|34516.8|34656.6|34515.6|34657.8|34516.8|34656.6|34515.6|7
1625332270000|2021-07-03 17:11:10|34656.4|34515.4|34656.2|34515.2|34656.6|34515.6|34655.6|34514.6|15
1625332280000|2021-07-03 17:11:20|34654.2|34513.2|34654.3|34513.3|34654.3|34513.3|34651.2|34510.2|23
1625332290000|2021-07-03 17:11:30|34653.6|34512.6|34656.2|34515.2|34657.3|34516.3|34653.6|34512.6|19
1625332300000|2021-07-03 17:11:40|34656.4|34515.4|34659.5|34518.5|34660.2|34519.2|34656.3|34515.3|28
1625332310000|2021-07-03 17:11:50|34660.9|34519.9|34661.4|34520.4|34663.6|34522.6|34660.1|34519.1|28
1625332320000|2021-07-03 17:12:00|34661.5|34520.5|34661.8|34520.8|34663.3|34522.3|34659.5|34518.5|25
1625332330000|2021-07-03 17:12:10|34662.3|34521.3|34662.2|34521.2|34663|34522|34659.7|34518.7|26
1625332340000|2021-07-03 17:12:20|34662.6|34521.6|34663.7|34522.7|34663.7|34522.7|34659.5|34518.5|25
1625332350000|2021-07-03 17:12:30|34662.1|34521.1|34658.8|34517.8|34662.2|34521.2|34658.8|34517.8|7
1625332360000|2021-07-03 17:12:40|34659.2|34518.2|34661|34520|34663.6|34522.6|34659.2|34518.2|22
1625332370000|2021-07-03 17:12:50|34661.4|34520.4|34662.4|34521.4|34662.9|34521.9|34660.3|34519.3|17
1625332380000|2021-07-03 17:13:00|34661.5|34520.5|34662.1|34521.1|34663|34522|34661.5|34520.5|18
1625332390000|2021-07-03 17:13:10|34662.2|34521.2|34662|34521|34663.6|34522.6|34661.7|34520.7|18
1625332400000|2021-07-03 17:13:20|34661.7|34520.7|34662.2|34521.2|34663.1|34522.1|34661.4|34520.4|16
1625332410000|2021-07-03 17:13:30|34661.2|34520.2|34660.4|34519.4|34662.7|34521.7|34660.3|34519.3|17
1625332420000|2021-07-03 17:13:40|34660.5|34519.5|34661.6|34520.6|34661.7|34520.7|34660.5|34519.5|22
1625332430000|2021-07-03 17:13:50|34661.5|34520.5|34660.9|34519.9|34662.2|34521.2|34659.3|34518.3|18
1625332440000|2021-07-03 17:14:00|34661.1|34520.1|34657.5|34516.5|34661.1|34520.1|34654.7|34513.7|30
1625332450000|2021-07-03 17:14:10|34657.8|34516.8|34659|34518|34659.6|34518.6|34657.4|34516.4|25
1625332460000|2021-07-03 17:14:20|34659.2|34518.2|34659.2|34518.2|34660.3|34519.3|34659.2|34518.2|15
1625332470000|2021-07-03 17:14:30|34658.5|34517.5|34660.7|34519.7|34660.7|34519.7|34658.5|34517.5|14
1625332480000|2021-07-03 17:14:40|34660.8|34519.8|34659.1|34518.1|34660.8|34519.8|34658.7|34517.7|17
1625332490000|2021-07-03 17:14:50|34659|34518|34659.7|34518.7|34660|34519|34658.8|34517.8|9
1625332500000|2021-07-03 17:15:00|34660.3|34519.3|34660.5|34519.5|34660.5|34519.5|34659.2|34518.2|6
1625332510000|2021-07-03 17:15:10|34660.8|34519.8|34660.5|34519.5|34660.8|34519.8|34659.4|34518.4|16
1625332520000|2021-07-03 17:15:20|34660.9|34519.9|34660.3|34519.3|34660.9|34519.9|34659.3|34518.3|13
1625332530000|2021-07-03 17:15:30|34660.6|34519.6|34660.2|34519.2|34661.4|34520.4|34659.7|34518.7|22
1625332540000|2021-07-03 17:15:40|34661|34520|34660.5|34519.5|34661.5|34520.5|34660|34519|25
1625332550000|2021-07-03 17:15:50|34660.6|34519.6|34660.5|34519.5|34660.7|34519.7|34660.3|34519.3|14
1625332560000|2021-07-03 17:16:00|34660.6|34519.6|34660.1|34519.1|34661.4|34520.4|34659.7|34518.7|18
1625332570000|2021-07-03 17:16:10|34659.9|34518.9|34660.2|34519.2|34661.5|34520.5|34659|34518|26
1625332580000|2021-07-03 17:16:20|34660.5|34519.5|34662.2|34521.2|34662.2|34521.2|34657.9|34516.9|27
1625332590000|2021-07-03 17:16:30|34662.4|34521.4|34659.5|34518.5|34662.4|34521.4|34659.5|34518.5|20
1625332600000|2021-07-03 17:16:40|34660|34519|34661.1|34520.1|34661.6|34520.6|34659|34518|23
1625332610000|2021-07-03 17:16:50|34660.8|34519.8|34653.2|34512.2|34661.2|34520.2|34652.8|34511.8|23
1625332620000|2021-07-03 17:17:00|34654.5|34513.5|34656.8|34515.8|34661.8|34520.8|34654.5|34513.5|33
1625332630000|2021-07-03 17:17:10|34657.2|34516.2|34659.5|34518.5|34659.7|34518.7|34657.2|34516.2|27
1625332640000|2021-07-03 17:17:20|34659.3|34518.3|34660|34519|34661.1|34520.1|34658.8|34517.8|27
1625332650000|2021-07-03 17:17:30|34659.8|34518.8|34660.4|34519.4|34661|34520|34658.6|34517.6|23
1625332660000|2021-07-03 17:17:40|34660|34519|34655.7|34514.7|34660.4|34519.4|34655.7|34514.7|24
1625332670000|2021-07-03 17:17:50|34655.3|34514.3|34653.5|34512.5|34657.4|34516.4|34653.2|34512.2|27
1625332680000|2021-07-03 17:18:00|34653.6|34512.6|34653.3|34512.3|34653.8|34512.8|34653.1|34512.1|15
1625332690000|2021-07-03 17:18:10|34653.1|34512.1|34658.2|34517.2|34659|34518|34653|34512|21
1625332700000|2021-07-03 17:18:20|34657.3|34516.3|34644.7|34503.7|34657.3|34516.3|34644.6|34503.6|24
1625332710000|2021-07-03 17:18:30|34644.6|34503.6|34644.6|34503.6|34646|34505|34644.5|34503.5|25
1625332720000|2021-07-03 17:18:40|34644.5|34503.5|34634.1|34493.1|34644.7|34503.7|34634.1|34493.1|26
1625332730000|2021-07-03 17:18:50|34633.6|34492.6|34639.4|34498.4|34640.3|34499.3|34633.3|34492.3|25
1625332740000|2021-07-03 17:19:00|34638.9|34497.9|34640.7|34499.7|34640.9|34499.9|34638.9|34497.9|34
1625332750000|2021-07-03 17:19:10|34640.4|34499.4|34638.8|34497.8|34640.8|34499.8|34638.8|34497.8|30
1625332760000|2021-07-03 17:19:20|34638.6|34497.6|34633.7|34492.7|34638.6|34497.6|34633.1|34492.1|21
1625332770000|2021-07-03 17:19:30|34633.8|34492.8|34636.2|34495.2|34636.2|34495.2|34633.8|34492.8|16
1625332780000|2021-07-03 17:19:40|34636|34495|34637|34496|34637|34496|34635.6|34494.6|19
1625332790000|2021-07-03 17:19:50|34637.1|34496.1|34645.5|34504.5|34649.9|34508.9|34637.1|34496.1|24
1625332800000|2021-07-03 17:20:00|34645.6|34504.6|34649.1|34508.1|34650.8|34509.8|34645.5|34504.5|33
1625332810000|2021-07-03 17:20:10|34649.9|34508.9|34651.4|34510.4|34651.4|34510.4|34649.9|34508.9|12
1625332820000|2021-07-03 17:20:20|34651.3|34510.3|34650.8|34509.8|34652.6|34511.6|34650.6|34509.6|19
1625332830000|2021-07-03 17:20:30|34650.9|34509.9|34652|34511|34654.2|34513.2|34650.8|34509.8|27
1625332840000|2021-07-03 17:20:40|34652.3|34511.3|34653.6|34512.6|34655.8|34514.8|34651.5|34510.5|27
1625332850000|2021-07-03 17:20:50|34653.8|34512.8|34652.8|34511.8|34654.5|34513.5|34652.8|34511.8|18
1625332860000|2021-07-03 17:21:00|34652.9|34511.9|34656.2|34515.2|34656.4|34515.4|34652|34511|22
1625332870000|2021-07-03 17:21:10|34655.9|34514.9|34654.3|34513.3|34657.2|34516.2|34652.7|34511.7|27
1625332880000|2021-07-03 17:21:20|34654.1|34513.1|34653.6|34512.6|34655|34514|34653.6|34512.6|14
1625332890000|2021-07-03 17:21:30|34653.5|34512.5|34655.5|34514.5|34655.9|34514.9|34652.1|34511.1|23
1625332900000|2021-07-03 17:21:40|34655.7|34514.7|34663.1|34522.1|34664.5|34523.5|34655.7|34514.7|26
1625332910000|2021-07-03 17:21:50|34663.8|34522.8|34664.2|34523.2|34665.2|34524.2|34663.1|34522.1|21
1625332920000|2021-07-03 17:22:00|34664.7|34523.7|34664.6|34523.6|34665|34524|34664.4|34523.4|12
1625332930000|2021-07-03 17:22:10|34665.1|34524.1|34665.3|34524.3|34666|34525|34663.9|34522.9|25
1625332940000|2021-07-03 17:22:20|34665|34524|34677.1|34536.1|34677.2|34536.2|34665|34524|33
1625332950000|2021-07-03 17:22:30|34676.5|34535.5|34684.6|34543.6|34685.8|34544.8|34674.6|34533.6|34
1625332960000|2021-07-03 17:22:40|34684.5|34543.5|34701|34560|34701|34560|34684.5|34543.5|32
1625332970000|2021-07-03 17:22:50|34700.5|34559.5|34707.8|34566.8|34707.8|34566.8|34700.5|34559.5|27
1625332980000|2021-07-03 17:23:00|34707.5|34566.5|34702.1|34561.1|34708.8|34567.8|34702.1|34561.1|30
1625332990000|2021-07-03 17:23:10|34702|34561|34709.3|34568.3|34709.3|34568.3|34702|34561|28
1625333000000|2021-07-03 17:23:20|34709.6|34568.6|34708.1|34567.1|34712.9|34571.9|34707.9|34566.9|31
1625333010000|2021-07-03 17:23:30|34708.2|34567.2|34707.3|34566.3|34709.4|34568.4|34707.1|34566.1|32
1625333020000|2021-07-03 17:23:40|34707.5|34566.5|34713.6|34572.6|34715.6|34574.6|34707.3|34566.3|23
1625333030000|2021-07-03 17:23:50|34713.3|34572.3|34706.4|34565.4|34713.3|34572.3|34706.1|34565.1|27
1625333040000|2021-07-03 17:24:00|34706.1|34565.1|34709.4|34568.4|34709.4|34568.4|34706.1|34565.1|22
1625333050000|2021-07-03 17:24:10|34710.3|34569.3|34714.6|34573.6|34716.1|34575.1|34710.3|34569.3|19
1625333060000|2021-07-03 17:24:20|34714.8|34573.8|34716|34575|34716|34575|34712.1|34571.1|33
1625333070000|2021-07-03 17:24:30|34715.2|34574.2|34704.9|34563.9|34716.9|34575.9|34704.3|34563.3|30
1625333080000|2021-07-03 17:24:40|34704.1|34563.1|34710.7|34569.7|34710.7|34569.7|34704|34563|25
1625333090000|2021-07-03 17:24:50|34711|34570|34704.2|34563.2|34711|34570|34703.5|34562.5|30
1625333100000|2021-07-03 17:25:00|34704.1|34563.1|34709.9|34568.9|34710.2|34569.2|34703.7|34562.7|34
1625333110000|2021-07-03 17:25:10|34709.4|34568.4|34716|34575|34716|34575|34708|34567|19
1625333120000|2021-07-03 17:25:20|34715.7|34574.7|34708.2|34567.2|34716.4|34575.4|34707.9|34566.9|23
1625333130000|2021-07-03 17:25:30|34708.4|34567.4|34708.7|34567.7|34711.9|34570.9|34708.4|34567.4|32
1625333140000|2021-07-03 17:25:40|34708.6|34567.6|34711.6|34570.6|34711.6|34570.6|34708.5|34567.5|22
1625333150000|2021-07-03 17:25:50|34711.5|34570.5|34704.9|34563.9|34711.5|34570.5|34704.2|34563.2|22
1625333160000|2021-07-03 17:26:00|34704.7|34563.7|34710.8|34569.8|34714.8|34573.8|34704.6|34563.6|31
1625333170000|2021-07-03 17:26:10|34710.6|34569.6|34708.7|34567.7|34710.7|34569.7|34708.6|34567.6|13
1625333180000|2021-07-03 17:26:20|34708|34567|34698.9|34557.9|34708|34567|34692.3|34551.3|32
1625333190000|2021-07-03 17:26:30|34698.8|34557.8|34696.3|34555.3|34698.8|34557.8|34694.9|34553.9|30
1625333200000|2021-07-03 17:26:40|34696.5|34555.5|34705.1|34564.1|34707.3|34566.3|34696.5|34555.5|34
1625333210000|2021-07-03 17:26:50|34704.8|34563.8|34707|34566|34707.2|34566.2|34704.8|34563.8|26
1625333220000|2021-07-03 17:27:00|34707.2|34566.2|34696.1|34555.1|34708.1|34567.1|34696.1|34555.1|31
1625333230000|2021-07-03 17:27:10|34696|34555|34703.5|34562.5|34703.5|34562.5|34696|34555|31
1625333240000|2021-07-03 17:27:20|34702.4|34561.4|34703.2|34562.2|34703.8|34562.8|34702|34561|22
1625333250000|2021-07-03 17:27:30|34703.1|34562.1|34702.6|34561.6|34703.9|34562.9|34702|34561|34
1625333260000|2021-07-03 17:27:40|34702.7|34561.7|34704.3|34563.3|34704.6|34563.6|34701.8|34560.8|24
1625333270000|2021-07-03 17:27:50|34704.2|34563.2|34714.6|34573.6|34714.6|34573.6|34704.2|34563.2|23
1625333280000|2021-07-03 17:28:00|34714.7|34573.7|34708|34567|34714.7|34573.7|34708|34567|23
1625333290000|2021-07-03 17:28:10|34704.3|34563.3|34700|34559|34704.5|34563.5|34698.2|34557.2|34
1625333300000|2021-07-03 17:28:20|34700.3|34559.3|34710.1|34569.1|34710.1|34569.1|34700.3|34559.3|31
1625333310000|2021-07-03 17:28:30|34709.9|34568.9|34705|34564|34710.5|34569.5|34704|34563|25
1625333320000|2021-07-03 17:28:40|34705.1|34564.1|34701.5|34560.5|34705.3|34564.3|34700.9|34559.9|24
1625333330000|2021-07-03 17:28:50|34701.3|34560.3|34708.1|34567.1|34708.1|34567.1|34700.7|34559.7|25
1625333340000|2021-07-03 17:29:00|34708|34567|34703.3|34562.3|34708|34567|34703.3|34562.3|23
1625333350000|2021-07-03 17:29:10|34700.6|34559.6|34704.9|34563.9|34707.3|34566.3|34700.6|34559.6|22
1625333360000|2021-07-03 17:29:20|34704.7|34563.7|34708.6|34567.6|34708.9|34567.9|34703.1|34562.1|25
1625333370000|2021-07-03 17:29:30|34708.5|34567.5|34710.6|34569.6|34710.6|34569.6|34708.3|34567.3|18
1625333380000|2021-07-03 17:29:40|34710.4|34569.4|34710.1|34569.1|34713.1|34572.1|34709.6|34568.6|21
1625333390000|2021-07-03 17:29:50|34709.8|34568.8|34709.9|34568.9|34710|34569|34708.6|34567.6|18
1625333400000|2021-07-03 17:30:00|34709.7|34568.7|34705.4|34564.4|34710.2|34569.2|34705.2|34564.2|18
1625333410000|2021-07-03 17:30:10|34705.5|34564.5|34705.2|34564.2|34709.7|34568.7|34705.2|34564.2|25
1625333420000|2021-07-03 17:30:20|34705|34564|34698.7|34557.7|34705|34564|34698.7|34557.7|19
1625333430000|2021-07-03 17:30:30|34698.6|34557.6|34696|34555|34698.9|34557.9|34695.2|34554.2|19
1625333440000|2021-07-03 17:30:40|34695.9|34554.9|34696.2|34555.2|34697.2|34556.2|34695.2|34554.2|25
1625333450000|2021-07-03 17:30:50|34696|34555|34699.4|34558.4|34701.5|34560.5|34695.7|34554.7|31
1625333460000|2021-07-03 17:31:00|34699.5|34558.5|34696.8|34555.8|34699.5|34558.5|34696.8|34555.8|24
1625333470000|2021-07-03 17:31:10|34695.7|34554.7|34690.5|34549.5|34695.7|34554.7|34689.2|34548.2|24
1625333480000|2021-07-03 17:31:20|34691.5|34550.5|34688.4|34547.4|34693|34552|34688.4|34547.4|29
1625333490000|2021-07-03 17:31:30|34687.7|34546.7|34688.9|34547.9|34690.2|34549.2|34687.7|34546.7|26
1625333500000|2021-07-03 17:31:40|34689.4|34548.4|34690.3|34549.3|34690.4|34549.4|34688|34547|26
1625333510000|2021-07-03 17:31:50|34690.4|34549.4|34690|34549|34691.2|34550.2|34689.9|34548.9|25
1625333520000|2021-07-03 17:32:00|34689.4|34548.4|34691.6|34550.6|34691.6|34550.6|34689.3|34548.3|19
1625333530000|2021-07-03 17:32:10|34691.8|34550.8|34692.2|34551.2|34697.1|34556.1|34691.3|34550.3|31
1625333540000|2021-07-03 17:32:20|34690.2|34549.2|34692|34551|34693.4|34552.4|34690.1|34549.1|30
1625333550000|2021-07-03 17:32:30|34692.2|34551.2|34689.6|34548.6|34692.2|34551.2|34689.1|34548.1|24
1625333560000|2021-07-03 17:32:40|34689.4|34548.4|34693.3|34552.3|34694.4|34553.4|34682.7|34541.7|30
1625333570000|2021-07-03 17:32:50|34693.2|34552.2|34692.6|34551.6|34694|34553|34691.5|34550.5|27
1625333580000|2021-07-03 17:33:00|34693.3|34552.3|34694.2|34553.2|34695.3|34554.3|34693|34552|26
1625333590000|2021-07-03 17:33:10|34694.4|34553.4|34701.8|34560.8|34701.8|34560.8|34693.7|34552.7|36
1625333600000|2021-07-03 17:33:20|34701.6|34560.6|34691.7|34550.7|34701.6|34560.6|34688.4|34547.4|37
1625333610000|2021-07-03 17:33:30|34691.8|34550.8|34694.3|34553.3|34698.1|34557.1|34691.6|34550.6|31
1625333620000|2021-07-03 17:33:40|34694|34553|34694.4|34553.4|34697.5|34556.5|34693.5|34552.5|25
1625333630000|2021-07-03 17:33:50|34694.5|34553.5|34694.8|34553.8|34694.8|34553.8|34693.6|34552.6|13
1625333640000|2021-07-03 17:34:00|34694.9|34553.9|34689.2|34548.2|34695.2|34554.2|34689.2|34548.2|26
1625333650000|2021-07-03 17:34:10|34689|34548|34692.7|34551.7|34692.7|34551.7|34689|34548|18
1625333660000|2021-07-03 17:34:20|34693|34552|34686.7|34545.7|34693.3|34552.3|34684.1|34543.1|24
1625333670000|2021-07-03 17:34:30|34686.8|34545.8|34683.7|34542.7|34686.8|34545.8|34683.7|34542.7|17
1625333680000|2021-07-03 17:34:40|34684.1|34543.1|34683.3|34542.3|34684.2|34543.2|34682.8|34541.8|19
1625333690000|2021-07-03 17:34:50|34683.5|34542.5|34682.4|34541.4|34683.5|34542.5|34682|34541|21
1625333700000|2021-07-03 17:35:00|34682|34541|34681.4|34540.4|34682.1|34541.1|34681|34540|16
1625333710000|2021-07-03 17:35:10|34681.2|34540.2|34682.8|34541.8|34682.8|34541.8|34681.2|34540.2|12
1625333720000|2021-07-03 17:35:20|34682.5|34541.5|34682.8|34541.8|34682.9|34541.9|34682.2|34541.2|8
1625333730000|2021-07-03 17:35:30|34682.9|34541.9|34690.2|34549.2|34690.8|34549.8|34680.7|34539.7|15
1625333740000|2021-07-03 17:35:40|34690.8|34549.8|34691|34550|34691.3|34550.3|34689.7|34548.7|26
1625333750000|2021-07-03 17:35:50|34690.8|34549.8|34690.4|34549.4|34691.6|34550.6|34690.4|34549.4|16
1625333760000|2021-07-03 17:36:00|34690.6|34549.6|34700.7|34559.7|34700.9|34559.9|34690.6|34549.6|16
1625333770000|2021-07-03 17:36:10|34701.4|34560.4|34697.2|34556.2|34701.4|34560.4|34697.2|34556.2|21
1625333780000|2021-07-03 17:36:20|34697.4|34556.4|34700.9|34559.9|34701.9|34560.9|34696.2|34555.2|20
1625333790000|2021-07-03 17:36:30|34700.7|34559.7|34700.5|34559.5|34702.3|34561.3|34700|34559|16
1625333800000|2021-07-03 17:36:40|34704.8|34563.8|34706.5|34565.5|34707.2|34566.2|34703.2|34562.2|21
1625333810000|2021-07-03 17:36:50|34707.1|34566.1|34704.3|34563.3|34707.1|34566.1|34704.3|34563.3|24
1625333820000|2021-07-03 17:37:00|34704.4|34563.4|34707.4|34566.4|34707.4|34566.4|34702.9|34561.9|21
1625333830000|2021-07-03 17:37:10|34707.7|34566.7|34708.2|34567.2|34708.3|34567.3|34707.4|34566.4|10
1625333840000|2021-07-03 17:37:20|34708.3|34567.3|34709.4|34568.4|34710.1|34569.1|34707|34566|21
1625333850000|2021-07-03 17:37:30|34709.3|34568.3|34726.5|34585.5|34726.5|34585.5|34709.3|34568.3|25
1625333860000|2021-07-03 17:37:40|34727.7|34586.7|34743.4|34602.4|34743.4|34602.4|34727.7|34586.7|36
1625333870000|2021-07-03 17:37:50|34746.1|34605.1|34764.5|34623.5|34764.5|34623.5|34746|34605|33
1625333880000|2021-07-03 17:38:00|34763.9|34622.9|34765.9|34624.9|34766|34625|34762.9|34621.9|10
1625333890000|2021-07-03 17:38:10|34764|34623|34743.3|34602.3|34765.7|34624.7|34743.3|34602.3|33
1625333900000|2021-07-03 17:38:20|34744.1|34603.1|34746.4|34605.4|34746.6|34605.6|34737.9|34596.9|34
1625333910000|2021-07-03 17:38:30|34747.1|34606.1|34753.1|34612.1|34757.4|34616.4|34747.1|34606.1|32
1625333920000|2021-07-03 17:38:40|34753.5|34612.5|34756.6|34615.6|34758.4|34617.4|34752.3|34611.3|38
1625333930000|2021-07-03 17:38:50|34756.8|34615.8|34767.2|34626.2|34767.2|34626.2|34756.6|34615.6|25
1625333940000|2021-07-03 17:39:00|34766.9|34625.9|34752|34611|34766.9|34625.9|34751.8|34610.8|33
1625333950000|2021-07-03 17:39:10|34751.7|34610.7|34766.2|34625.2|34766.4|34625.4|34750.4|34609.4|32
1625333960000|2021-07-03 17:39:20|34765.7|34624.7|34769|34628|34771.1|34630.1|34764.3|34623.3|29
1625333970000|2021-07-03 17:39:30|34770|34629|34770|34629|34770|34629|34768.1|34627.1|27
1625333980000|2021-07-03 17:39:40|34770.1|34629.1|34769.4|34628.4|34770.1|34629.1|34769|34628|13
1625333990000|2021-07-03 17:39:50|34769.3|34628.3|34770|34629|34770.3|34629.3|34769|34628|21
1625334000000|2021-07-03 17:40:00|34770.3|34629.3|34773.1|34632.1|34774.8|34633.8|34770|34629|24
1625334010000|2021-07-03 17:40:10|34772.9|34631.9|34773.6|34632.6|34774.2|34633.2|34772.9|34631.9|12
1625334020000|2021-07-03 17:40:20|34773.9|34632.9|34774.6|34633.6|34775.3|34634.3|34773.5|34632.5|19
1625334030000|2021-07-03 17:40:30|34774.8|34633.8|34773.4|34632.4|34774.9|34633.9|34773.1|34632.1|18
1625334040000|2021-07-03 17:40:40|34773.5|34632.5|34770.7|34629.7|34773.5|34632.5|34770.5|34629.5|20
1625334050000|2021-07-03 17:40:50|34770.5|34629.5|34767.8|34626.8|34771.9|34630.9|34767.4|34626.4|29
1625334060000|2021-07-03 17:41:00|34767.4|34626.4|34755.4|34614.4|34767.4|34626.4|34753.7|34612.7|34
1625334070000|2021-07-03 17:41:10|34755|34614|34758.9|34617.9|34759.1|34618.1|34753.2|34612.2|27
1625334080000|2021-07-03 17:41:20|34758.2|34617.2|34764.2|34623.2|34764.5|34623.5|34758|34617|31
1625334090000|2021-07-03 17:41:30|34764.7|34623.7|34767.7|34626.7|34767.7|34626.7|34764|34623|21
1625334100000|2021-07-03 17:41:40|34767.4|34626.4|34767.1|34626.1|34771.4|34630.4|34765.2|34624.2|26
1625334110000|2021-07-03 17:41:50|34767.3|34626.3|34782.1|34641.1|34783.8|34642.8|34765.3|34624.3|32
1625334120000|2021-07-03 17:42:00|34782|34641|34787.9|34646.9|34787.9|34646.9|34781.9|34640.9|21
1625334130000|2021-07-03 17:42:10|34788.2|34647.2|34788.3|34647.3|34790|34649|34787.1|34646.1|27
1625334140000|2021-07-03 17:42:20|34788.1|34647.1|34790|34649|34790.9|34649.9|34787.5|34646.5|35
1625334150000|2021-07-03 17:42:30|34791.1|34650.1|34788.7|34647.7|34791.4|34650.4|34788.3|34647.3|32
1625334160000|2021-07-03 17:42:40|34788.6|34647.6|34818.4|34677.4|34818.4|34677.4|34788.6|34647.6|35
1625334170000|2021-07-03 17:42:50|34818|34677|34951.9|34810.9|34951.9|34810.9|34817.8|34676.8|39
1625334180000|2021-07-03 17:43:00|34961.9|34820.9|34916.9|34775.9|34977.3|34836.3|34916.9|34775.9|39
1625334190000|2021-07-03 17:43:10|34917.2|34776.2|34915.6|34774.6|34918.3|34777.3|34910|34769|38
1625334200000|2021-07-03 17:43:20|34915.4|34774.4|34953.4|34812.4|34953.4|34812.4|34907|34766|35
1625334210000|2021-07-03 17:43:30|34953.3|34812.3|34949.6|34808.6|34953.3|34812.3|34920.1|34779.1|38
1625334220000|2021-07-03 17:43:40|34950.4|34809.4|34951.3|34810.3|34960.8|34819.8|34950.4|34809.4|25
1625334230000|2021-07-03 17:43:50|34952|34811|34962.7|34821.7|34962.7|34821.7|34949.4|34808.4|39
1625334240000|2021-07-03 17:44:00|34962.1|34821.1|34955.7|34814.7|34967|34826|34955.7|34814.7|35
1625334250000|2021-07-03 17:44:10|34955.6|34814.6|34961|34820|34962.5|34821.5|34952.4|34811.4|29
1625334260000|2021-07-03 17:44:20|34961.5|34820.5|34953.5|34812.5|34963|34822|34949.2|34808.2|37
1625334270000|2021-07-03 17:44:30|34953.2|34812.2|34962.1|34821.1|34962.2|34821.2|34953.2|34812.2|35
1625334280000|2021-07-03 17:44:40|34962|34821|34973.4|34832.4|34973.4|34832.4|34961.7|34820.7|28
1625334290000|2021-07-03 17:44:50|34974.2|34833.2|34997.8|34856.8|35014.5|34873.5|34971.3|34830.3|40
1625334300000|2021-07-03 17:45:00|34997.3|34856.3|34985.3|34844.3|34997.3|34856.3|34977|34836|37
1625334310000|2021-07-03 17:45:10|34988.7|34847.7|34983.3|34842.3|34992.3|34851.3|34981.5|34840.5|33
1625334320000|2021-07-03 17:45:20|34982.3|34841.3|34947.3|34806.3|34982.3|34841.3|34945.7|34804.7|37
1625334330000|2021-07-03 17:45:30|34947.2|34806.2|34913|34772|34956.1|34815.1|34913|34772|37
1625334340000|2021-07-03 17:45:40|34909.2|34768.2|34931.1|34790.1|34935.6|34794.6|34908.4|34767.4|39
1625334350000|2021-07-03 17:45:50|34932.6|34791.6|34943.4|34802.4|34947.8|34806.8|34931.3|34790.3|39
1625334360000|2021-07-03 17:46:00|34940.6|34799.6|34958|34817|34958.1|34817.1|34940.6|34799.6|38
1625334370000|2021-07-03 17:46:10|34957.4|34816.4|34919.4|34778.4|34957.9|34816.9|34919.4|34778.4|40
1625334380000|2021-07-03 17:46:20|34921.6|34780.6|34938.8|34797.8|34938.8|34797.8|34919.1|34778.1|39
1625334390000|2021-07-03 17:46:30|34942.2|34801.2|34929.2|34788.2|34954.2|34813.2|34929.2|34788.2|35
1625334400000|2021-07-03 17:46:40|34925.6|34784.6|34931.4|34790.4|34931.6|34790.6|34923.8|34782.8|30
1625334410000|2021-07-03 17:46:50|34931.7|34790.7|34916.8|34775.8|34931.8|34790.8|34910.1|34769.1|37
1625334420000|2021-07-03 17:47:00|34917.6|34776.6|34923.2|34782.2|34934.8|34793.8|34911.7|34770.7|40
1625334430000|2021-07-03 17:47:10|34922.2|34781.2|34924.1|34783.1|34933.5|34792.5|34920.7|34779.7|40
1625334440000|2021-07-03 17:47:20|34923.9|34782.9|34923.2|34782.2|34925.6|34784.6|34921.3|34780.3|33
1625334450000|2021-07-03 17:47:30|34923.4|34782.4|34918.7|34777.7|34925|34784|34911|34770|36
1625334460000|2021-07-03 17:47:40|34918|34777|34911.8|34770.8|34918.1|34777.1|34907.7|34766.7|32
1625334470000|2021-07-03 17:47:50|34911.6|34770.6|34905.6|34764.6|34911.6|34770.6|34903.9|34762.9|37
1625334480000|2021-07-03 17:48:00|34907.3|34766.3|34900.1|34759.1|34915|34774|34900.1|34759.1|33
1625334490000|2021-07-03 17:48:10|34900|34759|34879|34738|34900|34759|34876.9|34735.9|36
1625334500000|2021-07-03 17:48:20|34881.5|34740.5|34872.5|34731.5|34887.1|34746.1|34872.5|34731.5|34
1625334510000|2021-07-03 17:48:30|34873|34732|34878.5|34737.5|34881.1|34740.1|34873|34732|37
1625334520000|2021-07-03 17:48:40|34878.8|34737.8|34876|34735|34881.5|34740.5|34873.6|34732.6|31
1625334530000|2021-07-03 17:48:50|34875.7|34734.7|34876.5|34735.5|34877.7|34736.7|34875.5|34734.5|26
1625334540000|2021-07-03 17:49:00|34875.6|34734.6|34873|34732|34875.7|34734.7|34873|34732|26
1625334550000|2021-07-03 17:49:10|34873.2|34732.2|34875.1|34734.1|34879.7|34738.7|34873.2|34732.2|30
1625334560000|2021-07-03 17:49:20|34873.4|34732.4|34873.1|34732.1|34874.1|34733.1|34871.1|34730.1|22
1625334570000|2021-07-03 17:49:30|34871.8|34730.8|34882|34741|34882.1|34741.1|34869.5|34728.5|32
1625334580000|2021-07-03 17:49:40|34882.1|34741.1|34885.6|34744.6|34885.6|34744.6|34881.6|34740.6|30
1625334590000|2021-07-03 17:49:50|34885.5|34744.5|34882.8|34741.8|34885.5|34744.5|34881.4|34740.4|33
1625334600000|2021-07-03 17:50:00|34882.7|34741.7|34879.3|34738.3|34882.8|34741.8|34879.2|34738.2|23
1625334610000|2021-07-03 17:50:10|34878.7|34737.7|34875.7|34734.7|34880.4|34739.4|34875.1|34734.1|30
1625334620000|2021-07-03 17:50:20|34875.8|34734.8|34868.1|34727.1|34876.4|34735.4|34868.1|34727.1|30
1625334630000|2021-07-03 17:50:30|34867.9|34726.9|34857.1|34716.1|34867.9|34726.9|34857.1|34716.1|32
1625334640000|2021-07-03 17:50:40|34857.2|34716.2|34850.9|34709.9|34857.3|34716.3|34850.9|34709.9|26
1625334650000|2021-07-03 17:50:50|34851.2|34710.2|34847.2|34706.2|34851.2|34710.2|34844.2|34703.2|28
1625334660000|2021-07-03 17:51:00|34846.9|34705.9|34853.2|34712.2|34855.1|34714.1|34845.1|34704.1|37
1625334670000|2021-07-03 17:51:10|34852.3|34711.3|34857.1|34716.1|34857.1|34716.1|34852|34711|32
1625334680000|2021-07-03 17:51:20|34856.8|34715.8|34856.8|34715.8|34858.4|34717.4|34856.5|34715.5|26
1625334690000|2021-07-03 17:51:30|34856.2|34715.2|34855.6|34714.6|34858|34717|34855.6|34714.6|24
1625334700000|2021-07-03 17:51:40|34856.2|34715.2|34854.6|34713.6|34856.2|34715.2|34852.2|34711.2|24
1625334710000|2021-07-03 17:51:50|34854.3|34713.3|34850.4|34709.4|34854.3|34713.3|34850.4|34709.4|24
1625334720000|2021-07-03 17:52:00|34851|34710|34843.7|34702.7|34851.4|34710.4|34843.1|34702.1|30
1625334730000|2021-07-03 17:52:10|34843.4|34702.4|34847.2|34706.2|34848.4|34707.4|34842.4|34701.4|29
1625334740000|2021-07-03 17:52:20|34847.4|34706.4|34838.2|34697.2|34848.2|34707.2|34837.4|34696.4|30
1625334750000|2021-07-03 17:52:30|34838.3|34697.3|34842.4|34701.4|34842.9|34701.9|34835.5|34694.5|27
1625334760000|2021-07-03 17:52:40|34840.8|34699.8|34833.8|34692.8|34840.8|34699.8|34833.8|34692.8|31
1625334770000|2021-07-03 17:52:50|34834.1|34693.1|34835.2|34694.2|34835.2|34694.2|34827.7|34686.7|27
1625334780000|2021-07-03 17:53:00|34834.3|34693.3|34828.1|34687.1|34839.3|34698.3|34828.1|34687.1|32
1625334790000|2021-07-03 17:53:10|34827.8|34686.8|34830.7|34689.7|34830.7|34689.7|34825.6|34684.6|35
1625334800000|2021-07-03 17:53:20|34830.8|34689.8|34836.5|34695.5|34836.5|34695.5|34829.1|34688.1|24
1625334810000|2021-07-03 17:53:30|34838.7|34697.7|34830.4|34689.4|34838.7|34697.7|34828.2|34687.2|25
1625334820000|2021-07-03 17:53:40|34831.5|34690.5|34835.9|34694.9|34835.9|34694.9|34829.2|34688.2|23
1625334830000|2021-07-03 17:53:50|34834.8|34693.8|34843.7|34702.7|34845.4|34704.4|34834.8|34693.8|25
1625334840000|2021-07-03 17:54:00|34844.3|34703.3|34848.9|34707.9|34848.9|34707.9|34844.3|34703.3|19
1625334850000|2021-07-03 17:54:10|34848.7|34707.7|34863.6|34722.6|34868.3|34727.3|34848.7|34707.7|31
1625334860000|2021-07-03 17:54:20|34863.3|34722.3|34867.2|34726.2|34869.2|34728.2|34863.3|34722.3|17
1625334870000|2021-07-03 17:54:30|34867|34726|34873|34732|34873.4|34732.4|34866.5|34725.5|20
1625334880000|2021-07-03 17:54:40|34872.6|34731.6|34866.7|34725.7|34872.6|34731.6|34866.4|34725.4|24
1625334890000|2021-07-03 17:54:50|34867.5|34726.5|34859.6|34718.6|34867.5|34726.5|34859.6|34718.6|23
1625334900000|2021-07-03 17:55:00|34858.5|34717.5|34849.3|34708.3|34858.5|34717.5|34848.5|34707.5|31
1625334910000|2021-07-03 17:55:10|34849.2|34708.2|34843.6|34702.6|34849.2|34708.2|34843.5|34702.5|20
1625334920000|2021-07-03 17:55:20|34843.9|34702.9|34840.3|34699.3|34844.1|34703.1|34837.2|34696.2|16
1625334930000|2021-07-03 17:55:30|34842.2|34701.2|34839.1|34698.1|34844.8|34703.8|34839.1|34698.1|29
1625334940000|2021-07-03 17:55:40|34838.7|34697.7|34836.2|34695.2|34838.9|34697.9|34832.2|34691.2|33
1625334950000|2021-07-03 17:55:50|34836.8|34695.8|34839.7|34698.7|34844.1|34703.1|34836|34695|33
1625334960000|2021-07-03 17:56:00|34839.5|34698.5|34848.7|34707.7|34848.7|34707.7|34836.6|34695.6|30
1625334970000|2021-07-03 17:56:10|34849.1|34708.1|34859.2|34718.2|34860.6|34719.6|34848.8|34707.8|37
1625334980000|2021-07-03 17:56:20|34859.1|34718.1|34867|34726|34867|34726|34856.1|34715.1|33
1625334990000|2021-07-03 17:56:30|34867.6|34726.6|34865.5|34724.5|34868.9|34727.9|34861.2|34720.2|27
1625335000000|2021-07-03 17:56:40|34865.7|34724.7|34845.7|34704.7|34865.9|34724.9|34845.7|34704.7|25
1625335010000|2021-07-03 17:56:50|34846.3|34705.3|34839.5|34698.5|34848.8|34707.8|34838.9|34697.9|35
1625335020000|2021-07-03 17:57:00|34839.6|34698.6|34835.6|34694.6|34841|34700|34835.6|34694.6|32
1625335030000|2021-07-03 17:57:10|34836.4|34695.4|34848.2|34707.2|34849.2|34708.2|34836.3|34695.3|31
1625335040000|2021-07-03 17:57:20|34848.3|34707.3|34842.9|34701.9|34848.7|34707.7|34841.3|34700.3|25
1625335050000|2021-07-03 17:57:30|34843|34702|34841.6|34700.6|34843.1|34702.1|34839.3|34698.3|24
1625335060000|2021-07-03 17:57:40|34841.5|34700.5|34849.9|34708.9|34858.1|34717.1|34841.5|34700.5|35
1625335070000|2021-07-03 17:57:50|34849.3|34708.3|34835.9|34694.9|34849.3|34708.3|34835.9|34694.9|32
1625335080000|2021-07-03 17:58:00|34835.2|34694.2|34839.1|34698.1|34839.1|34698.1|34835.2|34694.2|27
1625335090000|2021-07-03 17:58:10|34839|34698|34840.3|34699.3|34841.1|34700.1|34837.3|34696.3|22
1625335100000|2021-07-03 17:58:20|34841.3|34700.3|34854.7|34713.7|34855.9|34714.9|34839.8|34698.8|16
1625335110000|2021-07-03 17:58:30|34853.8|34712.8|34849.7|34708.7|34853.8|34712.8|34846.1|34705.1|15
1625335120000|2021-07-03 17:58:40|34848.6|34707.6|34854.7|34713.7|34855.1|34714.1|34848.6|34707.6|19
1625335130000|2021-07-03 17:58:50|34854.8|34713.8|34855.4|34714.4|34856.5|34715.5|34854.2|34713.2|20
1625335140000|2021-07-03 17:59:00|34855.7|34714.7|34857.2|34716.2|34858.9|34717.9|34855.5|34714.5|26
1625335150000|2021-07-03 17:59:10|34856.4|34715.4|34861.9|34720.9|34862.2|34721.2|34856.4|34715.4|17
1625335160000|2021-07-03 17:59:20|34862|34721|34859.6|34718.6|34862.5|34721.5|34858.3|34717.3|21
1625335170000|2021-07-03 17:59:30|34859.2|34718.2|34858.7|34717.7|34860.1|34719.1|34857.5|34716.5|11
1625335180000|2021-07-03 17:59:40|34860.5|34719.5|34860.7|34719.7|34863.6|34722.6|34860.2|34719.2|24
1625335190000|2021-07-03 17:59:50|34861.5|34720.5|34847.4|34706.4|34863.1|34722.1|34847.4|34706.4|27
1625335200000|2021-07-03 18:00:00|34846|34705|34857.5|34716.5|34861.4|34720.4|34844.7|34703.7|32
1625335210000|2021-07-03 18:00:10|34859.1|34718.1|34863.5|34722.5|34863.5|34722.5|34855.4|34714.4|33
1625335220000|2021-07-03 18:00:20|34863.1|34722.1|34860|34719|34863.1|34722.1|34859.5|34718.5|14
1625335230000|2021-07-03 18:00:30|34857.9|34716.9|34856.1|34715.1|34857.9|34716.9|34855.9|34714.9|15
1625335240000|2021-07-03 18:00:40|34856|34715|34843.6|34702.6|34856.4|34715.4|34843.6|34702.6|21
1625335250000|2021-07-03 18:00:50|34843.4|34702.4|34841.1|34700.1|34843.9|34702.9|34841.1|34700.1|11
1625335260000|2021-07-03 18:01:00|34840.9|34699.9|34825.3|34684.3|34841.1|34700.1|34825.3|34684.3|20
1625335270000|2021-07-03 18:01:10|34824.8|34683.8|34818.8|34677.8|34825.4|34684.4|34818.8|34677.8|29
1625335280000|2021-07-03 18:01:20|34819.3|34678.3|34798.2|34657.2|34819.4|34678.4|34783.4|34642.4|39
1625335290000|2021-07-03 18:01:30|34799.1|34658.1|34799.3|34658.3|34800.2|34659.2|34794|34653|31
1625335300000|2021-07-03 18:01:40|34798.9|34657.9|34795.7|34654.7|34798.9|34657.9|34795.1|34654.1|21
1625335310000|2021-07-03 18:01:50|34795.5|34654.5|34787.6|34646.6|34796|34655|34787.6|34646.6|30
1625335320000|2021-07-03 18:02:00|34788.1|34647.1|34798.2|34657.2|34799|34658|34786.6|34645.6|32
1625335330000|2021-07-03 18:02:10|34801|34660|34804.2|34663.2|34806.9|34665.9|34800.2|34659.2|32
1625335340000|2021-07-03 18:02:20|34805.2|34664.2|34819.4|34678.4|34820.3|34679.3|34804.3|34663.3|30
1625335350000|2021-07-03 18:02:30|34818.7|34677.7|34803.1|34662.1|34818.7|34677.7|34802.6|34661.6|30
1625335360000|2021-07-03 18:02:40|34803.4|34662.4|34800.2|34659.2|34803.4|34662.4|34798.7|34657.7|32
1625335370000|2021-07-03 18:02:50|34801.3|34660.3|34788|34647|34801.4|34660.4|34788|34647|31
1625335380000|2021-07-03 18:03:00|34786.3|34645.3|34780.1|34639.1|34786.7|34645.7|34779.3|34638.3|28
1625335390000|2021-07-03 18:03:10|34779.5|34638.5|34778.4|34637.4|34781.2|34640.2|34777.6|34636.6|23
1625335400000|2021-07-03 18:03:20|34777.4|34636.4|34772.5|34631.5|34778.8|34637.8|34763.4|34622.4|36
1625335410000|2021-07-03 18:03:30|34771.2|34630.2|34773.8|34632.8|34774.7|34633.7|34769.2|34628.2|33
1625335420000|2021-07-03 18:03:40|34773.9|34632.9|34775.1|34634.1|34776.8|34635.8|34773.6|34632.6|19
1625335430000|2021-07-03 18:03:50|34775.3|34634.3|34775.8|34634.8|34776.5|34635.5|34774.4|34633.4|16
1625335440000|2021-07-03 18:04:00|34776.3|34635.3|34784.8|34643.8|34787.5|34646.5|34776.3|34635.3|33
1625335450000|2021-07-03 18:04:10|34783.9|34642.9|34778.4|34637.4|34785.9|34644.9|34777.2|34636.2|31
1625335460000|2021-07-03 18:04:20|34778.6|34637.6|34775.1|34634.1|34778.7|34637.7|34774.6|34633.6|30
1625335470000|2021-07-03 18:04:30|34776.2|34635.2|34777|34636|34785.3|34644.3|34774.9|34633.9|35
1625335480000|2021-07-03 18:04:40|34778.3|34637.3|34782.4|34641.4|34782.8|34641.8|34777|34636|20
1625335490000|2021-07-03 18:04:50|34783.3|34642.3|34786.9|34645.9|34789.3|34648.3|34781.8|34640.8|31
1625335500000|2021-07-03 18:05:00|34786.6|34645.6|34783.8|34642.8|34787.2|34646.2|34781.9|34640.9|33
1625335510000|2021-07-03 18:05:10|34783.9|34642.9|34774.4|34633.4|34785.4|34644.4|34774.4|34633.4|26
1625335520000|2021-07-03 18:05:20|34774.2|34633.2|34767.9|34626.9|34774.2|34633.2|34767.9|34626.9|30
1625335530000|2021-07-03 18:05:30|34768.2|34627.2|34760|34619|34768.3|34627.3|34758.1|34617.1|32
1625335540000|2021-07-03 18:05:40|34759.9|34618.9|34749.8|34608.8|34761|34620|34749.8|34608.8|34
1625335550000|2021-07-03 18:05:50|34749.7|34608.7|34748.8|34607.8|34749.8|34608.8|34744|34603|25
1625335560000|2021-07-03 18:06:00|34752.6|34611.6|34762.4|34621.4|34766.9|34625.9|34752.6|34611.6|33
1625335570000|2021-07-03 18:06:10|34762.5|34621.5|34754.3|34613.3|34762.5|34621.5|34753.2|34612.2|37
1625335580000|2021-07-03 18:06:20|34755.1|34614.1|34739.9|34598.9|34755.8|34614.8|34738.3|34597.3|31
1625335590000|2021-07-03 18:06:30|34740|34599|34742.2|34601.2|34743.1|34602.1|34740|34599|32
1625335600000|2021-07-03 18:06:40|34741.6|34600.6|34749.6|34608.6|34749.6|34608.6|34741.6|34600.6|22
1625335610000|2021-07-03 18:06:50|34751.7|34610.7|34751.8|34610.8|34754.7|34613.7|34751.4|34610.4|32
1625335620000|2021-07-03 18:07:00|34750.5|34609.5|34745.6|34604.6|34750.5|34609.5|34739.3|34598.3|39
1625335630000|2021-07-03 18:07:10|34745.8|34604.8|34750.5|34609.5|34752.4|34611.4|34744.6|34603.6|26
1625335640000|2021-07-03 18:07:20|34750.4|34609.4|34751.1|34610.1|34751.7|34610.7|34743.7|34602.7|26
1625335650000|2021-07-03 18:07:30|34750.7|34609.7|34751.5|34610.5|34753.1|34612.1|34750.5|34609.5|32
1625335660000|2021-07-03 18:07:40|34751.9|34610.9|34743.8|34602.8|34753.2|34612.2|34743.7|34602.7|31
1625335670000|2021-07-03 18:07:50|34743.7|34602.7|34749.4|34608.4|34749.4|34608.4|34738.3|34597.3|34
1625335680000|2021-07-03 18:08:00|34751|34610|34762.5|34621.5|34762.7|34621.7|34750.6|34609.6|34
1625335690000|2021-07-03 18:08:10|34761.7|34620.7|34750.2|34609.2|34764.1|34623.1|34747.9|34606.9|33
1625335700000|2021-07-03 18:08:20|34750.5|34609.5|34786.8|34645.8|34787.9|34646.9|34746.6|34605.6|36
1625335710000|2021-07-03 18:08:30|34787.8|34646.8|34775.4|34634.4|34787.8|34646.8|34775.1|34634.1|27
1625335720000|2021-07-03 18:08:40|34776.1|34635.1|34772.6|34631.6|34776.6|34635.6|34770|34629|32
1625335730000|2021-07-03 18:08:50|34772.5|34631.5|34753.4|34612.4|34772.9|34631.9|34753.3|34612.3|35
1625335740000|2021-07-03 18:09:00|34752.8|34611.8|34768.2|34627.2|34768.3|34627.3|34752.8|34611.8|29
1625335750000|2021-07-03 18:09:10|34767.9|34626.9|34765.4|34624.4|34769.9|34628.9|34765.1|34624.1|34
1625335760000|2021-07-03 18:09:20|34765.1|34624.1|34758.4|34617.4|34765.1|34624.1|34755.5|34614.5|31
1625335770000|2021-07-03 18:09:30|34757.6|34616.6|34758.6|34617.6|34758.6|34617.6|34756.4|34615.4|32
1625335780000|2021-07-03 18:09:40|34757.7|34616.7|34758.1|34617.1|34759.6|34618.6|34756.2|34615.2|31
1625335790000|2021-07-03 18:09:50|34758.5|34617.5|34759.3|34618.3|34760.5|34619.5|34758.5|34617.5|26
1625335800000|2021-07-03 18:10:00|34758.8|34617.8|34754|34613|34758.8|34617.8|34754|34613|30
1625335810000|2021-07-03 18:10:10|34754.3|34613.3|34755.2|34614.2|34755.2|34614.2|34753.9|34612.9|25
1625335820000|2021-07-03 18:10:20|34755.9|34614.9|34761.4|34620.4|34761.6|34620.6|34754.3|34613.3|23
1625335830000|2021-07-03 18:10:30|34761.3|34620.3|34762.5|34621.5|34763.8|34622.8|34760.2|34619.2|26
1625335840000|2021-07-03 18:10:40|34763.4|34622.4|34769.1|34628.1|34769.5|34628.5|34763.4|34622.4|35
1625335850000|2021-07-03 18:10:50|34768.4|34627.4|34769.8|34628.8|34770.1|34629.1|34765|34624|29
1625335860000|2021-07-03 18:11:00|34769.9|34628.9|34755.4|34614.4|34771|34630|34755.1|34614.1|33
1625335870000|2021-07-03 18:11:10|34755.6|34614.6|34759.1|34618.1|34759.1|34618.1|34755.4|34614.4|19
1625335880000|2021-07-03 18:11:20|34759.2|34618.2|34737.3|34596.3|34759.3|34618.3|34737.3|34596.3|29
1625335890000|2021-07-03 18:11:30|34737|34596|34745.2|34604.2|34752.8|34611.8|34737|34596|39
1625335900000|2021-07-03 18:11:40|34744.6|34603.6|34742.3|34601.3|34744.6|34603.6|34737.6|34596.6|32
1625335910000|2021-07-03 18:11:50|34743|34602|34744.9|34603.9|34747.4|34606.4|34743|34602|16
1625335920000|2021-07-03 18:12:00|34744.6|34603.6|34745.5|34604.5|34745.9|34604.9|34743.4|34602.4|15
1625335930000|2021-07-03 18:12:10|34745.6|34604.6|34746.2|34605.2|34754.5|34613.5|34742.1|34601.1|33
1625335940000|2021-07-03 18:12:20|34747.5|34606.5|34737.9|34596.9|34747.8|34606.8|34734.7|34593.7|34
1625335950000|2021-07-03 18:12:30|34737|34596|34734.7|34593.7|34740.9|34599.9|34734.7|34593.7|27
1625335960000|2021-07-03 18:12:40|34734.1|34593.1|34726.8|34585.8|34736.2|34595.2|34726.5|34585.5|23
1625335970000|2021-07-03 18:12:50|34726.7|34585.7|34726.2|34585.2|34726.8|34585.8|34725.6|34584.6|18
1625335980000|2021-07-03 18:13:00|34725.8|34584.8|34719|34578|34728.2|34587.2|34716.7|34575.7|33
1625335990000|2021-07-03 18:13:10|34719.5|34578.5|34730.7|34589.7|34733.5|34592.5|34719.5|34578.5|30
1625336000000|2021-07-03 18:13:20|34731.5|34590.5|34734.1|34593.1|34735.5|34594.5|34729.4|34588.4|20
1625336010000|2021-07-03 18:13:30|34734.7|34593.7|34737.5|34596.5|34738.4|34597.4|34733.8|34592.8|31
1625336020000|2021-07-03 18:13:40|34737.7|34596.7|34738.8|34597.8|34738.8|34597.8|34734.7|34593.7|23
1625336030000|2021-07-03 18:13:50|34741.7|34600.7|34739.5|34598.5|34741.9|34600.9|34739.5|34598.5|22
1625336040000|2021-07-03 18:14:00|34734.8|34593.8|34736.1|34595.1|34736.1|34595.1|34733.2|34592.2|18
1625336050000|2021-07-03 18:14:10|34735.9|34594.9|34738.3|34597.3|34739.1|34598.1|34735.9|34594.9|24
1625336060000|2021-07-03 18:14:20|34738.4|34597.4|34733.2|34592.2|34738.7|34597.7|34733.2|34592.2|27
1625336070000|2021-07-03 18:14:30|34733.3|34592.3|34741.6|34600.6|34742.3|34601.3|34733.3|34592.3|19
1625336080000|2021-07-03 18:14:40|34741.3|34600.3|34740.7|34599.7|34741.3|34600.3|34739|34598|20
1625336090000|2021-07-03 18:14:50|34740.6|34599.6|34738.5|34597.5|34740.6|34599.6|34734.7|34593.7|28
1625336100000|2021-07-03 18:15:00|34736.3|34595.3|34733.8|34592.8|34737.4|34596.4|34733.3|34592.3|27
1625336110000|2021-07-03 18:15:10|34733.7|34592.7|34732.8|34591.8|34735.6|34594.6|34731.5|34590.5|25
1625336120000|2021-07-03 18:15:20|34733|34592|34734.5|34593.5|34736.1|34595.1|34732.5|34591.5|21
1625336130000|2021-07-03 18:15:30|34736.4|34595.4|34739|34598|34742.5|34601.5|34735|34594|25
1625336140000|2021-07-03 18:15:40|34738.5|34597.5|34736.9|34595.9|34739.1|34598.1|34736.2|34595.2|28
1625336150000|2021-07-03 18:15:50|34736.5|34595.5|34741.7|34600.7|34744.2|34603.2|34736.1|34595.1|25
1625336160000|2021-07-03 18:16:00|34741.6|34600.6|34754.1|34613.1|34757.3|34616.3|34741.6|34600.6|32
1625336170000|2021-07-03 18:16:10|34756.9|34615.9|34752.1|34611.1|34757.6|34616.6|34751.2|34610.2|22
1625336180000|2021-07-03 18:16:20|34757|34616|34750.4|34609.4|34760.1|34619.1|34750.4|34609.4|26
1625336190000|2021-07-03 18:16:30|34750.5|34609.5|34756.3|34615.3|34756.3|34615.3|34749.8|34608.8|33
1625336200000|2021-07-03 18:16:40|34756.7|34615.7|34759.8|34618.8|34761.6|34620.6|34756.3|34615.3|23
1625336210000|2021-07-03 18:16:50|34760|34619|34754.4|34613.4|34760|34619|34752.9|34611.9|28
1625336220000|2021-07-03 18:17:00|34754.9|34613.9|34749.7|34608.7|34758.5|34617.5|34749.7|34608.7|23
1625336230000|2021-07-03 18:17:10|34749.6|34608.6|34750.3|34609.3|34751.1|34610.1|34749.6|34608.6|22
1625336240000|2021-07-03 18:17:20|34750.2|34609.2|34744.9|34603.9|34750.2|34609.2|34738.6|34597.6|33
1625336250000|2021-07-03 18:17:30|34744.3|34603.3|34743.4|34602.4|34747.2|34606.2|34743|34602|30
1625336260000|2021-07-03 18:17:40|34743|34602|34751.3|34610.3|34751.3|34610.3|34742.5|34601.5|27
1625336270000|2021-07-03 18:17:50|34751.2|34610.2|34741.5|34600.5|34751.2|34610.2|34740.4|34599.4|27
1625336280000|2021-07-03 18:18:00|34741|34600|34740.2|34599.2|34747.8|34606.8|34735.3|34594.3|35
1625336290000|2021-07-03 18:18:10|34738.8|34597.8|34738.4|34597.4|34738.8|34597.8|34735.6|34594.6|32
1625336300000|2021-07-03 18:18:20|34738.5|34597.5|34735.6|34594.6|34741.9|34600.9|34733.1|34592.1|31
1625336310000|2021-07-03 18:18:30|34735.8|34594.8|34735.6|34594.6|34736.7|34595.7|34730.8|34589.8|25
1625336320000|2021-07-03 18:18:40|34735|34594|34735.7|34594.7|34737.8|34596.8|34734.7|34593.7|29
1625336330000|2021-07-03 18:18:50|34736.2|34595.2|34741|34600|34744|34603|34736.2|34595.2|28
1625336340000|2021-07-03 18:19:00|34740.9|34599.9|34740.3|34599.3|34740.9|34599.9|34737.2|34596.2|23
1625336350000|2021-07-03 18:19:10|34740.9|34599.9|34741.3|34600.3|34753|34612|34740.9|34599.9|31
1625336360000|2021-07-03 18:19:20|34741.4|34600.4|34741.5|34600.5|34741.9|34600.9|34737.6|34596.6|34
1625336370000|2021-07-03 18:19:30|34741.6|34600.6|34739.7|34598.7|34741.6|34600.6|34739.4|34598.4|19
1625336380000|2021-07-03 18:19:40|34739.8|34598.8|34741.4|34600.4|34744.2|34603.2|34739.5|34598.5|29
1625336390000|2021-07-03 18:19:50|34742.4|34601.4|34736.3|34595.3|34743|34602|34735.1|34594.1|31
1625336400000|2021-07-03 18:20:00|34736.9|34595.9|34735.6|34594.6|34737|34596|34735.3|34594.3|27
1625336410000|2021-07-03 18:20:10|34736|34595|34721.2|34580.2|34736|34595|34715.6|34574.6|30
1625336420000|2021-07-03 18:20:20|34721.3|34580.3|34721.8|34580.8|34722.5|34581.5|34719.8|34578.8|28
1625336430000|2021-07-03 18:20:30|34721.6|34580.6|34720|34579|34722.4|34581.4|34720|34579|27
1625336440000|2021-07-03 18:20:40|34720.2|34579.2|34717.3|34576.3|34720.7|34579.7|34717.1|34576.1|24
1625336450000|2021-07-03 18:20:50|34717.7|34576.7|34712.3|34571.3|34717.7|34576.7|34712.3|34571.3|34
1625336460000|2021-07-03 18:21:00|34712.9|34571.9|34714.4|34573.4|34717|34576|34712.9|34571.9|37
1625336470000|2021-07-03 18:21:10|34715.7|34574.7|34699.2|34558.2|34715.7|34574.7|34698.1|34557.1|38
1625336480000|2021-07-03 18:21:20|34698.1|34557.1|34704.3|34563.3|34705.2|34564.2|34696.4|34555.4|34
1625336490000|2021-07-03 18:21:30|34706|34565|34708.5|34567.5|34709.4|34568.4|34705.5|34564.5|32
1625336500000|2021-07-03 18:21:40|34707.9|34566.9|34702.9|34561.9|34708.5|34567.5|34701.1|34560.1|36
1625336510000|2021-07-03 18:21:50|34703.2|34562.2|34712.6|34571.6|34712.6|34571.6|34702.1|34561.1|25
1625336520000|2021-07-03 18:22:00|34711.5|34570.5|34717.6|34576.6|34718.7|34577.7|34711.5|34570.5|35
1625336530000|2021-07-03 18:22:10|34717.9|34576.9|34729.4|34588.4|34735|34594|34717.9|34576.9|35
1625336540000|2021-07-03 18:22:20|34729.3|34588.3|34727.7|34586.7|34729.3|34588.3|34718.1|34577.1|33
1625336550000|2021-07-03 18:22:30|34729.2|34588.2|34715|34574|34734.5|34593.5|34715|34574|34
1625336560000|2021-07-03 18:22:40|34716.1|34575.1|34716|34575|34716.6|34575.6|34714|34573|22
1625336570000|2021-07-03 18:22:50|34716.7|34575.7|34720.2|34579.2|34720.2|34579.2|34716.5|34575.5|30
1625336580000|2021-07-03 18:23:00|34720|34579|34719.2|34578.2|34722.4|34581.4|34718.6|34577.6|25
1625336590000|2021-07-03 18:23:10|34719.4|34578.4|34721.4|34580.4|34721.4|34580.4|34719.4|34578.4|9
1625336600000|2021-07-03 18:23:20|34722.1|34581.1|34730.8|34589.8|34734|34593|34721.8|34580.8|31
1625336610000|2021-07-03 18:23:30|34729.9|34588.9|34718.5|34577.5|34729.9|34588.9|34718.1|34577.1|27
1625336620000|2021-07-03 18:23:40|34718.7|34577.7|34716.3|34575.3|34718.7|34577.7|34716.3|34575.3|17
1625336630000|2021-07-03 18:23:50|34714.7|34573.7|34711.9|34570.9|34718|34577|34711.5|34570.5|24
1625336640000|2021-07-03 18:24:00|34712|34571|34711.4|34570.4|34712.5|34571.5|34700.8|34559.8|36
1625336650000|2021-07-03 18:24:10|34709.8|34568.8|34712.7|34571.7|34715.5|34574.5|34709.8|34568.8|30
1625336660000|2021-07-03 18:24:20|34712.3|34571.3|34712.1|34571.1|34712.3|34571.3|34709.8|34568.8|16
1625336670000|2021-07-03 18:24:30|34711.9|34570.9|34711.4|34570.4|34714.5|34573.5|34711.3|34570.3|22
1625336680000|2021-07-03 18:24:40|34712.4|34571.4|34710.6|34569.6|34712.8|34571.8|34709.9|34568.9|27
1625336690000|2021-07-03 18:24:50|34711.4|34570.4|34712.4|34571.4|34713.4|34572.4|34710.8|34569.8|15
1625336700000|2021-07-03 18:25:00|34712.5|34571.5|34711|34570|34712.5|34571.5|34711|34570|11
1625336710000|2021-07-03 18:25:10|34710.9|34569.9|34712.5|34571.5|34712.5|34571.5|34707.7|34566.7|29
1625336720000|2021-07-03 18:25:20|34713.1|34572.1|34721.1|34580.1|34721.3|34580.3|34712.4|34571.4|26
1625336730000|2021-07-03 18:25:30|34720.9|34579.9|34719.9|34578.9|34720.9|34579.9|34719.8|34578.8|17
1625336740000|2021-07-03 18:25:40|34719.3|34578.3|34714.6|34573.6|34719.3|34578.3|34713.5|34572.5|24
1625336750000|2021-07-03 18:25:50|34714.5|34573.5|34711.3|34570.3|34715.3|34574.3|34710.1|34569.1|24
1625336760000|2021-07-03 18:26:00|34711.5|34570.5|34718.8|34577.8|34719.1|34578.1|34711.5|34570.5|29
1625336770000|2021-07-03 18:26:10|34719.4|34578.4|34712.2|34571.2|34719.7|34578.7|34710.8|34569.8|23
1625336780000|2021-07-03 18:26:20|34712.3|34571.3|34712.2|34571.2|34713.4|34572.4|34711.9|34570.9|13
1625336790000|2021-07-03 18:26:30|34712.4|34571.4|34712.1|34571.1|34713|34572|34710.9|34569.9|21
1625336800000|2021-07-03 18:26:40|34712|34571|34713.9|34572.9|34714.9|34573.9|34712|34571|28
1625336810000|2021-07-03 18:26:50|34714.4|34573.4|34706.8|34565.8|34714.4|34573.4|34706.8|34565.8|21
1625336820000|2021-07-03 18:27:00|34706.7|34565.7|34711.3|34570.3|34713|34572|34705.7|34564.7|21
1625336830000|2021-07-03 18:27:10|34711.2|34570.2|34712.8|34571.8|34712.9|34571.9|34710.6|34569.6|19
1625336840000|2021-07-03 18:27:20|34712.2|34571.2|34707.8|34566.8|34713.1|34572.1|34707.1|34566.1|28
1625336850000|2021-07-03 18:27:30|34708.2|34567.2|34707.2|34566.2|34709.6|34568.6|34707.1|34566.1|29
1625336860000|2021-07-03 18:27:40|34708.3|34567.3|34711.3|34570.3|34711.9|34570.9|34708.3|34567.3|18
1625336870000|2021-07-03 18:27:50|34711.5|34570.5|34707.9|34566.9|34711.5|34570.5|34705.1|34564.1|32
1625336880000|2021-07-03 18:28:00|34708.7|34567.7|34710.4|34569.4|34711.6|34570.6|34708.7|34567.7|18
1625336890000|2021-07-03 18:28:10|34710.9|34569.9|34717.9|34576.9|34721.1|34580.1|34710.9|34569.9|25
1625336900000|2021-07-03 18:28:20|34718.1|34577.1|34712.3|34571.3|34722.8|34581.8|34712|34571|35
1625336910000|2021-07-03 18:28:30|34712.6|34571.6|34710|34569|34713.7|34572.7|34707.5|34566.5|31
1625336920000|2021-07-03 18:28:40|34709.8|34568.8|34722.7|34581.7|34722.7|34581.7|34709|34568|26
1625336930000|2021-07-03 18:28:50|34721.4|34580.4|34717.9|34576.9|34722.5|34581.5|34717.8|34576.8|28
1625336940000|2021-07-03 18:29:00|34717.8|34576.8|34713.4|34572.4|34718.2|34577.2|34713|34572|27
1625336950000|2021-07-03 18:29:10|34713.7|34572.7|34718.9|34577.9|34718.9|34577.9|34713.4|34572.4|27
1625336960000|2021-07-03 18:29:20|34719|34578|34715.7|34574.7|34721.1|34580.1|34714.6|34573.6|31
1625336970000|2021-07-03 18:29:30|34716.1|34575.1|34719.8|34578.8|34720.2|34579.2|34716.1|34575.1|26
1625336980000|2021-07-03 18:29:40|34719.3|34578.3|34720.8|34579.8|34723.7|34582.7|34719.3|34578.3|33
1625336990000|2021-07-03 18:29:50|34720.5|34579.5|34718.4|34577.4|34720.5|34579.5|34717.5|34576.5|19
1625337000000|2021-07-03 18:30:00|34718.3|34577.3|34748.6|34607.6|34748.6|34607.6|34718.3|34577.3|30
1625337010000|2021-07-03 18:30:10|34751.8|34610.8|34748.8|34607.8|34766.7|34625.7|34748.8|34607.8|34
1625337020000|2021-07-03 18:30:20|34744.9|34603.9|34745.9|34604.9|34745.9|34604.9|34739.6|34598.6|28
1625337030000|2021-07-03 18:30:30|34745.6|34604.6|34737.2|34596.2|34746.9|34605.9|34736.3|34595.3|32
1625337040000|2021-07-03 18:30:40|34736.6|34595.6|34735.2|34594.2|34736.8|34595.8|34734.1|34593.1|31
1625337050000|2021-07-03 18:30:50|34735.1|34594.1|34738.8|34597.8|34738.8|34597.8|34733.7|34592.7|26
1625337060000|2021-07-03 18:31:00|34738.7|34597.7|34740.2|34599.2|34740.7|34599.7|34738.7|34597.7|24
1625337070000|2021-07-03 18:31:10|34740.1|34599.1|34740|34599|34740.7|34599.7|34739.1|34598.1|30
1625337080000|2021-07-03 18:31:20|34739.9|34598.9|34736.7|34595.7|34740.1|34599.1|34736.7|34595.7|19
1625337090000|2021-07-03 18:31:30|34736.3|34595.3|34734.7|34593.7|34737|34596|34732.7|34591.7|25
1625337100000|2021-07-03 18:31:40|34734.2|34593.2|34722.5|34581.5|34734.2|34593.2|34722.5|34581.5|24
1625337110000|2021-07-03 18:31:50|34721.5|34580.5|34717.1|34576.1|34722.4|34581.4|34717.1|34576.1|34
1625337120000|2021-07-03 18:32:00|34718.1|34577.1|34730.8|34589.8|34730.9|34589.9|34718.1|34577.1|34
1625337130000|2021-07-03 18:32:10|34730.4|34589.4|34728.1|34587.1|34731.5|34590.5|34728.1|34587.1|28
1625337140000|2021-07-03 18:32:20|34728.5|34587.5|34741.1|34600.1|34741.1|34600.1|34728.5|34587.5|30
1625337150000|2021-07-03 18:32:30|34742.3|34601.3|34740|34599|34744.7|34603.7|34739.8|34598.8|18
1625337160000|2021-07-03 18:32:40|34740.1|34599.1|34736.1|34595.1|34740.8|34599.8|34733.9|34592.9|27
1625337170000|2021-07-03 18:32:50|34736.6|34595.6|34738.8|34597.8|34738.8|34597.8|34734.2|34593.2|32
1625337180000|2021-07-03 18:33:00|34737.8|34596.8|34743.8|34602.8|34744|34603|34735.5|34594.5|23
1625337190000|2021-07-03 18:33:10|34743.9|34602.9|34744.2|34603.2|34744.2|34603.2|34742|34601|11
1625337200000|2021-07-03 18:33:20|34744|34603|34744.7|34603.7|34745.3|34604.3|34744|34603|20
1625337210000|2021-07-03 18:33:30|34744.3|34603.3|34760.9|34619.9|34762.3|34621.3|34744.3|34603.3|32
1625337220000|2021-07-03 18:33:40|34761|34620|34764.4|34623.4|34764.4|34623.4|34758.9|34617.9|26
1625337230000|2021-07-03 18:33:50|34764.6|34623.6|34761.5|34620.5|34767.1|34626.1|34759.3|34618.3|25
1625337240000|2021-07-03 18:34:00|34760|34619|34756.2|34615.2|34761.3|34620.3|34751.2|34610.2|33
1625337250000|2021-07-03 18:34:10|34756.3|34615.3|34752.7|34611.7|34756.9|34615.9|34752.7|34611.7|27
1625337260000|2021-07-03 18:34:20|34753|34612|34747.2|34606.2|34755.5|34614.5|34745.1|34604.1|36
1625337270000|2021-07-03 18:34:30|34746.9|34605.9|34747.7|34606.7|34747.9|34606.9|34743.8|34602.8|28
1625337280000|2021-07-03 18:34:40|34747.3|34606.3|34749.3|34608.3|34750.5|34609.5|34745.9|34604.9|27
1625337290000|2021-07-03 18:34:50|34749.5|34608.5|34744.3|34603.3|34750|34609|34744.1|34603.1|27
1625337300000|2021-07-03 18:35:00|34740.6|34599.6|34746.3|34605.3|34746.3|34605.3|34740.4|34599.4|23
1625337310000|2021-07-03 18:35:10|34745.6|34604.6|34752.7|34611.7|34753.8|34612.8|34744|34603|28
1625337320000|2021-07-03 18:35:20|34752.3|34611.3|34749|34608|34752.3|34611.3|34748.6|34607.6|28
1625337330000|2021-07-03 18:35:30|34749.4|34608.4|34758.6|34617.6|34758.9|34617.9|34749.3|34608.3|23
1625337340000|2021-07-03 18:35:40|34758.2|34617.2|34752.1|34611.1|34758.5|34617.5|34750|34609|30
1625337350000|2021-07-03 18:35:50|34751.9|34610.9|34747.2|34606.2|34756.3|34615.3|34747.2|34606.2|29
1625337360000|2021-07-03 18:36:00|34747.3|34606.3|34753.3|34612.3|34754.7|34613.7|34747.3|34606.3|28
1625337370000|2021-07-03 18:36:10|34753.2|34612.2|34759.1|34618.1|34759.1|34618.1|34751.5|34610.5|32
1625337380000|2021-07-03 18:36:20|34760|34619|34760.5|34619.5|34760.6|34619.6|34756.6|34615.6|19
1625337390000|2021-07-03 18:36:30|34760.6|34619.6|34760.2|34619.2|34761|34620|34759|34618|19
1625337400000|2021-07-03 18:36:40|34760.5|34619.5|34762.4|34621.4|34762.8|34621.8|34760.3|34619.3|11
1625337410000|2021-07-03 18:36:50|34762.7|34621.7|34757.5|34616.5|34762.8|34621.8|34757.5|34616.5|17
1625337420000|2021-07-03 18:37:00|34756.9|34615.9|34762.6|34621.6|34762.6|34621.6|34754.7|34613.7|31
1625337430000|2021-07-03 18:37:10|34762.8|34621.8|34768.7|34627.7|34774|34633|34762.8|34621.8|29
1625337440000|2021-07-03 18:37:20|34768.9|34627.9|34767.7|34626.7|34768.9|34627.9|34765.2|34624.2|30
1625337450000|2021-07-03 18:37:30|34768.3|34627.3|34768.6|34627.6|34768.6|34627.6|34766.9|34625.9|13
1625337460000|2021-07-03 18:37:40|34767.7|34626.7|34769.9|34628.9|34769.9|34628.9|34767.6|34626.6|15
1625337470000|2021-07-03 18:37:50|34769.3|34628.3|34770|34629|34771.3|34630.3|34768.3|34627.3|21
1625337480000|2021-07-03 18:38:00|34770.2|34629.2|34767.4|34626.4|34770.2|34629.2|34766.3|34625.3|18
1625337490000|2021-07-03 18:38:10|34767.6|34626.6|34770.2|34629.2|34771.1|34630.1|34766.6|34625.6|33
1625337500000|2021-07-03 18:38:20|34770.1|34629.1|34769.2|34628.2|34771.1|34630.1|34769.2|34628.2|18
1625337510000|2021-07-03 18:38:30|34769.6|34628.6|34767.9|34626.9|34770.8|34629.8|34767.9|34626.9|29
1625337520000|2021-07-03 18:38:40|34767.6|34626.6|34765.6|34624.6|34767.7|34626.7|34765.6|34624.6|12
1625337530000|2021-07-03 18:38:50|34764.5|34623.5|34792.6|34651.6|34805.7|34664.7|34762.2|34621.2|36
1625337540000|2021-07-03 18:39:00|34790.9|34649.9|34793.7|34652.7|34805.2|34664.2|34789.8|34648.8|36
1625337550000|2021-07-03 18:39:10|34794|34653|34791.4|34650.4|34798.4|34657.4|34788.2|34647.2|32
1625337560000|2021-07-03 18:39:20|34791.5|34650.5|34779.7|34638.7|34791.8|34650.8|34779.7|34638.7|28
1625337570000|2021-07-03 18:39:30|34778.4|34637.4|34777.5|34636.5|34778.7|34637.7|34774.7|34633.7|27
1625337580000|2021-07-03 18:39:40|34778.5|34637.5|34790.5|34649.5|34792.2|34651.2|34777.5|34636.5|36
1625337590000|2021-07-03 18:39:50|34790.4|34649.4|34787.1|34646.1|34790.4|34649.4|34784.7|34643.7|28
1625337600000|2021-07-03 18:40:00|34786.8|34645.8|34784.8|34643.8|34789.8|34648.8|34784.8|34643.8|32
1625337610000|2021-07-03 18:40:10|34784.2|34643.2|34780.7|34639.7|34784.2|34643.2|34780|34639|24
1625337620000|2021-07-03 18:40:20|34780.6|34639.6|34781.6|34640.6|34782.2|34641.2|34778.5|34637.5|19
1625337630000|2021-07-03 18:40:30|34781.8|34640.8|34780.5|34639.5|34781.9|34640.9|34780.5|34639.5|16
1625337640000|2021-07-03 18:40:40|34780.4|34639.4|34782.8|34641.8|34783.6|34642.6|34780.4|34639.4|21
1625337650000|2021-07-03 18:40:50|34782.7|34641.7|34783|34642|34783|34642|34782|34641|14
1625337660000|2021-07-03 18:41:00|34783.4|34642.4|34782.8|34641.8|34784.2|34643.2|34781.5|34640.5|26
1625337670000|2021-07-03 18:41:10|34782.7|34641.7|34783.3|34642.3|34783.9|34642.9|34782.7|34641.7|23
1625337680000|2021-07-03 18:41:20|34783.4|34642.4|34784.3|34643.3|34784.7|34643.7|34783.3|34642.3|30
1625337690000|2021-07-03 18:41:30|34784.2|34643.2|34790.2|34649.2|34792.2|34651.2|34783.9|34642.9|30
1625337700000|2021-07-03 18:41:40|34791.2|34650.2|34792.1|34651.1|34792.1|34651.1|34787.8|34646.8|33
1625337710000|2021-07-03 18:41:50|34791.8|34650.8|34791.8|34650.8|34791.8|34650.8|34789.4|34648.4|23
1625337720000|2021-07-03 18:42:00|34791.6|34650.6|34794.9|34653.9|34795.1|34654.1|34791.1|34650.1|29
1625337730000|2021-07-03 18:42:10|34794.7|34653.7|34809.6|34668.6|34809.9|34668.9|34794.7|34653.7|31
1625337740000|2021-07-03 18:42:20|34809.3|34668.3|34802.1|34661.1|34809.3|34668.3|34801.6|34660.6|30
1625337750000|2021-07-03 18:42:30|34801.9|34660.9|34798.4|34657.4|34801.9|34660.9|34797.4|34656.4|33
1625337760000|2021-07-03 18:42:40|34798.6|34657.6|34798.9|34657.9|34800.1|34659.1|34796.6|34655.6|34
1625337770000|2021-07-03 18:42:50|34799.2|34658.2|34800.8|34659.8|34803.4|34662.4|34798.1|34657.1|31
1625337780000|2021-07-03 18:43:00|34801|34660|34802.6|34661.6|34806.2|34665.2|34800.8|34659.8|28
1625337790000|2021-07-03 18:43:10|34803.4|34662.4|34801.6|34660.6|34804.3|34663.3|34800.5|34659.5|36
1625337800000|2021-07-03 18:43:20|34801.8|34660.8|34808.8|34667.8|34808.8|34667.8|34801.4|34660.4|32
1625337810000|2021-07-03 18:43:30|34808.9|34667.9|34806.9|34665.9|34809.9|34668.9|34806.4|34665.4|26
1625337820000|2021-07-03 18:43:40|34806.5|34665.5|34804.4|34663.4|34807.3|34666.3|34803.9|34662.9|15
1625337830000|2021-07-03 18:43:50|34804.6|34663.6|34806.9|34665.9|34806.9|34665.9|34804.6|34663.6|10
1625337840000|2021-07-03 18:44:00|34807|34666|34806.8|34665.8|34807.7|34666.7|34806.7|34665.7|19
1625337850000|2021-07-03 18:44:10|34807.1|34666.1|34812.3|34671.3|34812.5|34671.5|34806.8|34665.8|23
1625337860000|2021-07-03 18:44:20|34812.4|34671.4|34815.4|34674.4|34815.4|34674.4|34812.4|34671.4|19
1625337870000|2021-07-03 18:44:30|34816.7|34675.7|34818.7|34677.7|34819.4|34678.4|34814.8|34673.8|29
1625337880000|2021-07-03 18:44:40|34819|34678|34816|34675|34819.2|34678.2|34813.3|34672.3|21
1625337890000|2021-07-03 18:44:50|34815.9|34674.9|34807.2|34666.2|34816.4|34675.4|34807.1|34666.1|24
1625337900000|2021-07-03 18:45:00|34807|34666|34809.2|34668.2|34809.8|34668.8|34807|34666|20
1625337910000|2021-07-03 18:45:10|34809.3|34668.3|34814.6|34673.6|34819.9|34678.9|34808.8|34667.8|35
1625337920000|2021-07-03 18:45:20|34814.1|34673.1|34814.3|34673.3|34816.4|34675.4|34809.7|34668.7|33
1625337930000|2021-07-03 18:45:30|34814.2|34673.2|34814|34673|34814.7|34673.7|34812.1|34671.1|28
1625337940000|2021-07-03 18:45:40|34813.4|34672.4|34815|34674|34815|34674|34809.7|34668.7|22
1625337950000|2021-07-03 18:45:50|34815.1|34674.1|34813.7|34672.7|34815.3|34674.3|34813.6|34672.6|13
1625337960000|2021-07-03 18:46:00|34813.4|34672.4|34806.7|34665.7|34813.8|34672.8|34805.6|34664.6|25
1625337970000|2021-07-03 18:46:10|34806.6|34665.6|34795.7|34654.7|34809.6|34668.6|34795.7|34654.7|31
1625337980000|2021-07-03 18:46:20|34796.1|34655.1|34790.9|34649.9|34796.1|34655.1|34790.5|34649.5|29
1625337990000|2021-07-03 18:46:30|34790.6|34649.6|34785.7|34644.7|34791.5|34650.5|34785.6|34644.6|18
1625338000000|2021-07-03 18:46:40|34785.8|34644.8|34786.1|34645.1|34786.1|34645.1|34783.4|34642.4|15
1625338010000|2021-07-03 18:46:50|34786.5|34645.5|34786.2|34645.2|34787.2|34646.2|34783.2|34642.2|20
1625338020000|2021-07-03 18:47:00|34786.1|34645.1|34786.1|34645.1|34786.1|34645.1|34785.4|34644.4|19
1625338030000|2021-07-03 18:47:10|34786|34645|34787.3|34646.3|34787.8|34646.8|34786|34645|25
1625338040000|2021-07-03 18:47:20|34787.6|34646.6|34803.7|34662.7|34804|34663|34787.6|34646.6|24
1625338050000|2021-07-03 18:47:30|34807.7|34666.7|34804.8|34663.8|34810.2|34669.2|34804.4|34663.4|26
1625338060000|2021-07-03 18:47:40|34804.6|34663.6|34803.6|34662.6|34804.7|34663.7|34803.4|34662.4|28
1625338070000|2021-07-03 18:47:50|34803.3|34662.3|34801.9|34660.9|34803.8|34662.8|34801.6|34660.6|16
1625338080000|2021-07-03 18:48:00|34801.7|34660.7|34801.7|34660.7|34802.2|34661.2|34801.3|34660.3|11
1625338090000|2021-07-03 18:48:10|34802.1|34661.1|34799.1|34658.1|34802.3|34661.3|34799.1|34658.1|7
1625338100000|2021-07-03 18:48:20|34797.7|34656.7|34789.6|34648.6|34797.7|34656.7|34789.6|34648.6|23
1625338110000|2021-07-03 18:48:30|34794.4|34653.4|34795.4|34654.4|34797|34656|34794.2|34653.2|18
1625338120000|2021-07-03 18:48:40|34795.7|34654.7|34797.9|34656.9|34798.3|34657.3|34795.7|34654.7|21
1625338130000|2021-07-03 18:48:50|34796.8|34655.8|34788.3|34647.3|34797.5|34656.5|34788.3|34647.3|23
1625338140000|2021-07-03 18:49:00|34788.1|34647.1|34776.2|34635.2|34788.4|34647.4|34775.8|34634.8|24
1625338150000|2021-07-03 18:49:10|34776.3|34635.3|34778.2|34637.2|34779|34638|34774.7|34633.7|35
1625338160000|2021-07-03 18:49:20|34778.8|34637.8|34776|34635|34779.7|34638.7|34775.9|34634.9|32
1625338170000|2021-07-03 18:49:30|34775|34634|34772.6|34631.6|34775.4|34634.4|34772.2|34631.2|29
1625338180000|2021-07-03 18:49:40|34772.8|34631.8|34774.7|34633.7|34774.7|34633.7|34771.5|34630.5|31
1625338190000|2021-07-03 18:49:50|34774.1|34633.1|34775.7|34634.7|34776.3|34635.3|34774.1|34633.1|20
1625338200000|2021-07-03 18:50:00|34775.8|34634.8|34776.4|34635.4|34776.8|34635.8|34775.8|34634.8|8
1625338210000|2021-07-03 18:50:10|34777|34636|34785.7|34644.7|34786.1|34645.1|34776.5|34635.5|29
1625338220000|2021-07-03 18:50:20|34785.8|34644.8|34785.6|34644.6|34787.5|34646.5|34785.6|34644.6|27
1625338230000|2021-07-03 18:50:30|34785.3|34644.3|34785|34644|34787.1|34646.1|34784.4|34643.4|28
1625338240000|2021-07-03 18:50:40|34785.1|34644.1|34787.1|34646.1|34787.8|34646.8|34785.1|34644.1|28
1625338250000|2021-07-03 18:50:50|34787.3|34646.3|34798.1|34657.1|34798.1|34657.1|34787.3|34646.3|26
1625338260000|2021-07-03 18:51:00|34797.8|34656.8|34791.9|34650.9|34799.3|34658.3|34790|34649|33
1625338270000|2021-07-03 18:51:10|34792|34651|34791.2|34650.2|34792.2|34651.2|34789.6|34648.6|26
1625338280000|2021-07-03 18:51:20|34791.1|34650.1|34811.3|34670.3|34811.3|34670.3|34791.1|34650.1|29
1625338290000|2021-07-03 18:51:30|34810.9|34669.9|34810.5|34669.5|34811.2|34670.2|34810.2|34669.2|23
1625338300000|2021-07-03 18:51:40|34809.2|34668.2|34803.2|34662.2|34809.2|34668.2|34799.9|34658.9|37
1625338310000|2021-07-03 18:51:50|34803|34662|34804.8|34663.8|34810.5|34669.5|34802.8|34661.8|33
1625338320000|2021-07-03 18:52:00|34803.3|34662.3|34804.9|34663.9|34806.9|34665.9|34803|34662|34
1625338330000|2021-07-03 18:52:10|34804.3|34663.3|34802.6|34661.6|34804.4|34663.4|34802.1|34661.1|30
1625338340000|2021-07-03 18:52:20|34801.5|34660.5|34802.1|34661.1|34803.8|34662.8|34800.3|34659.3|30
1625338350000|2021-07-03 18:52:30|34800.8|34659.8|34802.6|34661.6|34802.6|34661.6|34799.6|34658.6|23
1625338360000|2021-07-03 18:52:40|34799.5|34658.5|34795.2|34654.2|34799.6|34658.6|34794.5|34653.5|25
1625338370000|2021-07-03 18:52:50|34795.1|34654.1|34797.6|34656.6|34797.7|34656.7|34794.6|34653.6|21
1625338380000|2021-07-03 18:53:00|34796.8|34655.8|34796.7|34655.7|34797.4|34656.4|34796.1|34655.1|10
1625338390000|2021-07-03 18:53:10|34796.9|34655.9|34802.7|34661.7|34802.7|34661.7|34796|34655|12
1625338400000|2021-07-03 18:53:20|34802.8|34661.8|34809.5|34668.5|34810.4|34669.4|34802.8|34661.8|21
1625338410000|2021-07-03 18:53:30|34809.8|34668.8|34809.7|34668.7|34809.9|34668.9|34809.3|34668.3|11
1625338420000|2021-07-03 18:53:40|34809.8|34668.8|34794.5|34653.5|34809.8|34668.8|34794.5|34653.5|19
1625338430000|2021-07-03 18:53:50|34794.6|34653.6|34794.8|34653.8|34794.9|34653.9|34793.7|34652.7|9
1625338440000|2021-07-03 18:54:00|34794.3|34653.3|34797|34656|34797.5|34656.5|34794.3|34653.3|23
1625338450000|2021-07-03 18:54:10|34797.2|34656.2|34799.2|34658.2|34799.6|34658.6|34796.8|34655.8|30
1625338460000|2021-07-03 18:54:20|34799.3|34658.3|34797|34656|34800.4|34659.4|34797|34656|20
1625338470000|2021-07-03 18:54:30|34796.6|34655.6|34790.6|34649.6|34796.9|34655.9|34790.5|34649.5|14
1625338480000|2021-07-03 18:54:40|34790.5|34649.5|34792.3|34651.3|34792.6|34651.6|34789.4|34648.4|14
1625338490000|2021-07-03 18:54:50|34792.2|34651.2|34792.3|34651.3|34792.3|34651.3|34790.8|34649.8|17
1625338500000|2021-07-03 18:55:00|34792.5|34651.5|34790.6|34649.6|34792.5|34651.5|34790.6|34649.6|11
1625338510000|2021-07-03 18:55:10|34790.8|34649.8|34791.9|34650.9|34791.9|34650.9|34790.6|34649.6|19
1625338520000|2021-07-03 18:55:20|34792.1|34651.1|34801.2|34660.2|34802|34661|34792.1|34651.1|14
1625338530000|2021-07-03 18:55:30|34800.8|34659.8|34802.4|34661.4|34802.5|34661.5|34800.8|34659.8|27
1625338540000|2021-07-03 18:55:40|34802.3|34661.3|34801.7|34660.7|34802.7|34661.7|34801.7|34660.7|15
1625338550000|2021-07-03 18:55:50|34803.4|34662.4|34803.1|34662.1|34805.3|34664.3|34802.9|34661.9|19
1625338560000|2021-07-03 18:56:00|34802.8|34661.8|34802.9|34661.9|34802.9|34661.9|34802.8|34661.8|2
1625338570000|2021-07-03 18:56:10|34803.1|34662.1|34791.9|34650.9|34803.2|34662.2|34791.9|34650.9|19
1625338580000|2021-07-03 18:56:20|34791.8|34650.8|34788.7|34647.7|34791.8|34650.8|34788.7|34647.7|11
1625338590000|2021-07-03 18:56:30|34788.3|34647.3|34787.8|34646.8|34788.7|34647.7|34787.8|34646.8|8
1625338600000|2021-07-03 18:56:40|34788.1|34647.1|34789.3|34648.3|34790.4|34649.4|34788.1|34647.1|14
1625338610000|2021-07-03 18:56:50|34789|34648|34789.3|34648.3|34789.4|34648.4|34789|34648|6
1625338620000|2021-07-03 18:57:00|34788.8|34647.8|34788.8|34647.8|34788.8|34647.8|34788.8|34647.8|1
1625338630000|2021-07-03 18:57:10|34788.7|34647.7|34788.6|34647.6|34788.8|34647.8|34788.2|34647.2|8
1625338640000|2021-07-03 18:57:20|34789.1|34648.1|34788.3|34647.3|34789.9|34648.9|34788.3|34647.3|13
1625338650000|2021-07-03 18:57:30|34788.4|34647.4|34789.5|34648.5|34790.9|34649.9|34788.3|34647.3|21
1625338660000|2021-07-03 18:57:40|34790.1|34649.1|34787.7|34646.7|34790.2|34649.2|34787.1|34646.1|24
1625338670000|2021-07-03 18:57:50|34787.6|34646.6|34786.4|34645.4|34787.6|34646.6|34785.9|34644.9|10
1625338680000|2021-07-03 18:58:00|34786.3|34645.3|34786.3|34645.3|34786.8|34645.8|34786.3|34645.3|9
1625338690000|2021-07-03 18:58:10|34786.2|34645.2|34784.8|34643.8|34786.3|34645.3|34784.8|34643.8|14
1625338700000|2021-07-03 18:58:20|34780.6|34639.6|34773.6|34632.6|34780.6|34639.6|34772.5|34631.5|19
1625338710000|2021-07-03 18:58:30|34773.8|34632.8|34771.1|34630.1|34773.8|34632.8|34770.9|34629.9|21
1625338720000|2021-07-03 18:58:40|34770.3|34629.3|34770|34629|34770.4|34629.4|34767.3|34626.3|23
1625338730000|2021-07-03 18:58:50|34770.4|34629.4|34765.2|34624.2|34770.9|34629.9|34762.5|34621.5|28
1625338740000|2021-07-03 18:59:00|34765.1|34624.1|34766.3|34625.3|34766.4|34625.4|34764.6|34623.6|19
1625338750000|2021-07-03 18:59:10|34766.2|34625.2|34762.4|34621.4|34766.6|34625.6|34761.9|34620.9|15
1625338760000|2021-07-03 18:59:20|34762.3|34621.3|34761.2|34620.2|34762.3|34621.3|34761.2|34620.2|15
1625338770000|2021-07-03 18:59:30|34761|34620|34742.1|34601.1|34762|34621|34741.2|34600.2|25
1625338780000|2021-07-03 18:59:40|34741.3|34600.3|34736.2|34595.2|34743.6|34602.6|34736.1|34595.1|26
1625338790000|2021-07-03 18:59:50|34735.9|34594.9|34731.5|34590.5|34736.7|34595.7|34730.6|34589.6|28
1625338800000|2021-07-03 19:00:00|34732.7|34591.7|34737.7|34596.7|34739.5|34598.5|34732.7|34591.7|34
1625338810000|2021-07-03 19:00:10|34737.6|34596.6|34724.4|34583.4|34738.2|34597.2|34724.4|34583.4|28
1625338820000|2021-07-03 19:00:20|34724.1|34583.1|34709.4|34568.4|34724.1|34583.1|34709.4|34568.4|27
1625338830000|2021-07-03 19:00:30|34709.2|34568.2|34697.7|34556.7|34709.2|34568.2|34697.7|34556.7|36
1625338840000|2021-07-03 19:00:40|34698.2|34557.2|34687.7|34546.7|34701|34560|34687.4|34546.4|31
1625338850000|2021-07-03 19:00:50|34687.5|34546.5|34674.2|34533.2|34687.5|34546.5|34673.9|34532.9|28
1625338860000|2021-07-03 19:01:00|34674.3|34533.3|34693.4|34552.4|34693.8|34552.8|34673.9|34532.9|34
1625338870000|2021-07-03 19:01:10|34693.5|34552.5|34687.3|34546.3|34696.5|34555.5|34686.2|34545.2|26
1625338880000|2021-07-03 19:01:20|34689.1|34548.1|34684.5|34543.5|34689.2|34548.2|34679.3|34538.3|28
1625338890000|2021-07-03 19:01:30|34681.1|34540.1|34692.6|34551.6|34692.6|34551.6|34680.5|34539.5|27
1625338900000|2021-07-03 19:01:40|34692.9|34551.9|34693.1|34552.1|34694.8|34553.8|34691.6|34550.6|30
1625338910000|2021-07-03 19:01:50|34693.4|34552.4|34688.5|34547.5|34693.4|34552.4|34687.2|34546.2|25
1625338920000|2021-07-03 19:02:00|34688.1|34547.1|34705.7|34564.7|34706.2|34565.2|34688.1|34547.1|37
1625338930000|2021-07-03 19:02:10|34705.8|34564.8|34700.1|34559.1|34706.7|34565.7|34700.1|34559.1|33
1625338940000|2021-07-03 19:02:20|34699.6|34558.6|34678.5|34537.5|34699.6|34558.6|34678.5|34537.5|32
1625338950000|2021-07-03 19:02:30|34681.9|34540.9|34685.6|34544.6|34686.9|34545.9|34680.6|34539.6|32
1625338960000|2021-07-03 19:02:40|34687.6|34546.6|34677.4|34536.4|34687.6|34546.6|34677.4|34536.4|32
1625338970000|2021-07-03 19:02:50|34677.1|34536.1|34689.9|34548.9|34691.7|34550.7|34677.1|34536.1|35
1625338980000|2021-07-03 19:03:00|34689.8|34548.8|34708.4|34567.4|34708.4|34567.4|34689.8|34548.8|34
1625338990000|2021-07-03 19:03:10|34708.7|34567.7|34694.2|34553.2|34708.7|34567.7|34694.2|34553.2|34
1625339000000|2021-07-03 19:03:20|34694.5|34553.5|34697.6|34556.6|34697.6|34556.6|34692.7|34551.7|23
1625339010000|2021-07-03 19:03:30|34697.7|34556.7|34703.4|34562.4|34703.4|34562.4|34695.4|34554.4|29
1625339020000|2021-07-03 19:03:40|34703.1|34562.1|34703.2|34562.2|34703.6|34562.6|34702.7|34561.7|20
1625339030000|2021-07-03 19:03:50|34702.4|34561.4|34689.6|34548.6|34702.7|34561.7|34689.3|34548.3|20
1625339040000|2021-07-03 19:04:00|34689.5|34548.5|34692.6|34551.6|34693.4|34552.4|34689.5|34548.5|31
1625339050000|2021-07-03 19:04:10|34692.8|34551.8|34693.2|34552.2|34693.5|34552.5|34691.4|34550.4|19
1625339060000|2021-07-03 19:04:20|34693|34552|34700|34559|34702.2|34561.2|34693|34552|26
1625339070000|2021-07-03 19:04:30|34699.8|34558.8|34686.9|34545.9|34701.4|34560.4|34686.7|34545.7|26
1625339080000|2021-07-03 19:04:40|34687.1|34546.1|34681.9|34540.9|34687.1|34546.1|34680.9|34539.9|20
1625339090000|2021-07-03 19:04:50|34682.5|34541.5|34684.7|34543.7|34687.3|34546.3|34682.5|34541.5|25
1625339100000|2021-07-03 19:05:00|34684|34543|34679.3|34538.3|34686.5|34545.5|34679.3|34538.3|25
1625339110000|2021-07-03 19:05:10|34679.4|34538.4|34680|34539|34680|34539|34679.3|34538.3|4
1625339120000|2021-07-03 19:05:20|34680.1|34539.1|34688.9|34547.9|34689|34548|34679.5|34538.5|30
1625339130000|2021-07-03 19:05:30|34689|34548|34694.1|34553.1|34694.1|34553.1|34689|34548|24
1625339140000|2021-07-03 19:05:40|34694.2|34553.2|34692.5|34551.5|34701.2|34560.2|34690.8|34549.8|29
1625339150000|2021-07-03 19:05:50|34693.2|34552.2|34692.3|34551.3|34694.2|34553.2|34692.1|34551.1|24
1625339160000|2021-07-03 19:06:00|34692.2|34551.2|34691.7|34550.7|34692.8|34551.8|34691.1|34550.1|32
1625339170000|2021-07-03 19:06:10|34691.8|34550.8|34691|34550|34692|34551|34689.5|34548.5|36
1625339180000|2021-07-03 19:06:20|34690.9|34549.9|34693.3|34552.3|34693.3|34552.3|34690.2|34549.2|20
1625339190000|2021-07-03 19:06:30|34693.5|34552.5|34705|34564|34705.7|34564.7|34693.3|34552.3|28
1625339200000|2021-07-03 19:06:40|34704|34563|34703.4|34562.4|34705.4|34564.4|34702.9|34561.9|17
1625339210000|2021-07-03 19:06:50|34703.9|34562.9|34708.4|34567.4|34708.4|34567.4|34703.9|34562.9|23
1625339220000|2021-07-03 19:07:00|34707.7|34566.7|34711.4|34570.4|34711.9|34570.9|34707.7|34566.7|27
1625339230000|2021-07-03 19:07:10|34711.5|34570.5|34711.8|34570.8|34711.8|34570.8|34711.4|34570.4|12
1625339240000|2021-07-03 19:07:20|34711.4|34570.4|34712.1|34571.1|34712.7|34571.7|34711.4|34570.4|9
1625339250000|2021-07-03 19:07:30|34711.9|34570.9|34721.8|34580.8|34722.6|34581.6|34711.9|34570.9|33
1625339260000|2021-07-03 19:07:40|34721.1|34580.1|34726.4|34585.4|34726.5|34585.5|34720.9|34579.9|25
1625339270000|2021-07-03 19:07:50|34727.9|34586.9|34718.5|34577.5|34728.9|34587.9|34718|34577|32
1625339280000|2021-07-03 19:08:00|34717.9|34576.9|34717.4|34576.4|34719.1|34578.1|34716.8|34575.8|31
1625339290000|2021-07-03 19:08:10|34717.1|34576.1|34711.2|34570.2|34717.8|34576.8|34711.2|34570.2|19
1625339300000|2021-07-03 19:08:20|34709.5|34568.5|34710.6|34569.6|34716.4|34575.4|34708.9|34567.9|24
1625339310000|2021-07-03 19:08:30|34711.5|34570.5|34721.6|34580.6|34722.2|34581.2|34711.5|34570.5|30
1625339320000|2021-07-03 19:08:40|34722.6|34581.6|34721.9|34580.9|34722.7|34581.7|34721.9|34580.9|11
1625339330000|2021-07-03 19:08:50|34722|34581|34723.3|34582.3|34723.3|34582.3|34721.9|34580.9|12
1625339340000|2021-07-03 19:09:00|34723.7|34582.7|34731.7|34590.7|34731.9|34590.9|34723.7|34582.7|27
1625339350000|2021-07-03 19:09:10|34731.8|34590.8|34736|34595|34736|34595|34731.8|34590.8|22
1625339360000|2021-07-03 19:09:20|34735.1|34594.1|34733.4|34592.4|34735.3|34594.3|34733.4|34592.4|14
1625339370000|2021-07-03 19:09:30|34732.7|34591.7|34727.6|34586.6|34733|34592|34723.6|34582.6|30
1625339380000|2021-07-03 19:09:40|34728.3|34587.3|34728|34587|34730.8|34589.8|34727.9|34586.9|30
1625339390000|2021-07-03 19:09:50|34727.4|34586.4|34721.3|34580.3|34727.4|34586.4|34721.2|34580.2|25
1625339400000|2021-07-03 19:10:00|34721.2|34580.2|34720.6|34579.6|34721.2|34580.2|34720.3|34579.3|18
1625339410000|2021-07-03 19:10:10|34720.5|34579.5|34719.4|34578.4|34720.6|34579.6|34719.3|34578.3|19
1625339420000|2021-07-03 19:10:20|34719.3|34578.3|34720.1|34579.1|34721|34580|34719.3|34578.3|24
1625339430000|2021-07-03 19:10:30|34720.5|34579.5|34704|34563|34720.5|34579.5|34704|34563|29
1625339440000|2021-07-03 19:10:40|34703|34562|34694.6|34553.6|34703|34562|34694.2|34553.2|29
1625339450000|2021-07-03 19:10:50|34695.2|34554.2|34707.1|34566.1|34709.5|34568.5|34693.7|34552.7|29
1625339460000|2021-07-03 19:11:00|34705|34564|34691.2|34550.2|34705.5|34564.5|34690.4|34549.4|29
1625339470000|2021-07-03 19:11:10|34691.3|34550.3|34693.6|34552.6|34693.7|34552.7|34690.6|34549.6|21
1625339480000|2021-07-03 19:11:20|34694.9|34553.9|34704.7|34563.7|34707.2|34566.2|34694.9|34553.9|33
1625339490000|2021-07-03 19:11:30|34704.5|34563.5|34702.2|34561.2|34705.7|34564.7|34701.9|34560.9|27
1625339500000|2021-07-03 19:11:40|34698.7|34557.7|34702.7|34561.7|34703.3|34562.3|34696.5|34555.5|29
1625339510000|2021-07-03 19:11:50|34702.4|34561.4|34710|34569|34712|34571|34701.7|34560.7|33
1625339520000|2021-07-03 19:12:00|34710.6|34569.6|34709|34568|34712|34571|34707.8|34566.8|29
1625339530000|2021-07-03 19:12:10|34709.3|34568.3|34714.3|34573.3|34714.4|34573.4|34708.1|34567.1|30
1625339540000|2021-07-03 19:12:20|34714.7|34573.7|34720.6|34579.6|34721.4|34580.4|34714.5|34573.5|31
1625339550000|2021-07-03 19:12:30|34720.7|34579.7|34722.8|34581.8|34723.3|34582.3|34720.7|34579.7|20
1625339560000|2021-07-03 19:12:40|34723.9|34582.9|34721.1|34580.1|34723.9|34582.9|34721.1|34580.1|11
1625339570000|2021-07-03 19:12:50|34721.4|34580.4|34721.4|34580.4|34722.9|34581.9|34719.3|34578.3|26
1625339580000|2021-07-03 19:13:00|34720.8|34579.8|34725.5|34584.5|34727|34586|34720.8|34579.8|31
1625339590000|2021-07-03 19:13:10|34729.7|34588.7|34732.1|34591.1|34734.3|34593.3|34729.7|34588.7|24
1625339600000|2021-07-03 19:13:20|34732.7|34591.7|34732|34591|34733.2|34592.2|34731.4|34590.4|17
1625339610000|2021-07-03 19:13:30|34732.7|34591.7|34736.5|34595.5|34736.5|34595.5|34732.7|34591.7|11
1625339620000|2021-07-03 19:13:40|34736.3|34595.3|34728.5|34587.5|34736.5|34595.5|34728.5|34587.5|22
1625339630000|2021-07-03 19:13:50|34728.4|34587.4|34726.8|34585.8|34728.4|34587.4|34725.1|34584.1|25
1625339640000|2021-07-03 19:14:00|34726.9|34585.9|34731.5|34590.5|34731.9|34590.9|34723|34582|26
1625339650000|2021-07-03 19:14:10|34728.8|34587.8|34720.6|34579.6|34728.8|34587.8|34717.7|34576.7|30
1625339660000|2021-07-03 19:14:20|34720.5|34579.5|34720.1|34579.1|34722.1|34581.1|34720.1|34579.1|28
1625339670000|2021-07-03 19:14:30|34719.1|34578.1|34710.2|34569.2|34719.1|34578.1|34710.2|34569.2|25
1625339680000|2021-07-03 19:14:40|34710.3|34569.3|34710.8|34569.8|34711|34570|34706.9|34565.9|25
1625339690000|2021-07-03 19:14:50|34710.2|34569.2|34712.2|34571.2|34712.3|34571.3|34709.2|34568.2|22
1625339700000|2021-07-03 19:15:00|34712.1|34571.1|34721.7|34580.7|34723.5|34582.5|34711.9|34570.9|28
1625339710000|2021-07-03 19:15:10|34717.5|34576.5|34706.8|34565.8|34717.5|34576.5|34706.8|34565.8|24
1625339720000|2021-07-03 19:15:20|34706.6|34565.6|34703|34562|34707.4|34566.4|34700.3|34559.3|29
1625339730000|2021-07-03 19:15:30|34702.7|34561.7|34700.3|34559.3|34704.2|34563.2|34699.8|34558.8|34
1625339740000|2021-07-03 19:15:40|34701|34560|34695.5|34554.5|34701|34560|34693.2|34552.2|34
1625339750000|2021-07-03 19:15:50|34694.7|34553.7|34698.2|34557.2|34699.8|34558.8|34694.7|34553.7|34
1625339760000|2021-07-03 19:16:00|34698|34557|34697.3|34556.3|34698.4|34557.4|34696.8|34555.8|35
1625339770000|2021-07-03 19:16:10|34696.6|34555.6|34702.2|34561.2|34702.3|34561.3|34696.4|34555.4|20
1625339780000|2021-07-03 19:16:20|34705.2|34564.2|34701|34560|34707.8|34566.8|34701|34560|19
1625339790000|2021-07-03 19:16:30|34701.4|34560.4|34698.6|34557.6|34701.4|34560.4|34698.5|34557.5|18
1625339800000|2021-07-03 19:16:40|34698.1|34557.1|34697.9|34556.9|34699|34558|34697.9|34556.9|24
1625339810000|2021-07-03 19:16:50|34698|34557|34697.8|34556.8|34698.7|34557.7|34697.6|34556.6|25
1625339820000|2021-07-03 19:17:00|34698.5|34557.5|34697|34556|34698.7|34557.7|34696.8|34555.8|20
1625339830000|2021-07-03 19:17:10|34697.4|34556.4|34695.6|34554.6|34697.5|34556.5|34695.6|34554.6|26
1625339840000|2021-07-03 19:17:20|34694.4|34553.4|34688.1|34547.1|34695.2|34554.2|34688.1|34547.1|21
1625339850000|2021-07-03 19:17:30|34688.7|34547.7|34691|34550|34691|34550|34688.7|34547.7|14
1625339860000|2021-07-03 19:17:40|34691.6|34550.6|34691.9|34550.9|34692.1|34551.1|34690.2|34549.2|22
1625339870000|2021-07-03 19:17:50|34692|34551|34695|34554|34695.6|34554.6|34692|34551|29
1625339880000|2021-07-03 19:18:00|34695.6|34554.6|34696.4|34555.4|34697.3|34556.3|34694.4|34553.4|18
1625339890000|2021-07-03 19:18:10|34696.2|34555.2|34699.1|34558.1|34699.2|34558.2|34696.2|34555.2|19
1625339900000|2021-07-03 19:18:20|34699.8|34558.8|34724.8|34583.8|34730.7|34589.7|34699.8|34558.8|30
1625339910000|2021-07-03 19:18:30|34724.6|34583.6|34734.7|34593.7|34736.7|34595.7|34723.7|34582.7|23
1625339920000|2021-07-03 19:18:40|34735.1|34594.1|34733.2|34592.2|34738|34597|34733.1|34592.1|32
1625339930000|2021-07-03 19:18:50|34734|34593|34731.1|34590.1|34734|34593|34730.4|34589.4|18
1625339940000|2021-07-03 19:19:00|34731|34590|34730.5|34589.5|34731.1|34590.1|34730.4|34589.4|10
1625339950000|2021-07-03 19:19:10|34730.3|34589.3|34737.9|34596.9|34738.5|34597.5|34730.1|34589.1|17
1625339960000|2021-07-03 19:19:20|34737.7|34596.7|34731.1|34590.1|34737.7|34596.7|34730.9|34589.9|26
1625339970000|2021-07-03 19:19:30|34731.4|34590.4|34726.3|34585.3|34731.5|34590.5|34726.1|34585.1|33
1625339980000|2021-07-03 19:19:40|34726.2|34585.2|34727.8|34586.8|34728.5|34587.5|34726.2|34585.2|18
1625339990000|2021-07-03 19:19:50|34727.3|34586.3|34719|34578|34727.5|34586.5|34718.9|34577.9|24
1625340000000|2021-07-03 19:20:00|34719.3|34578.3|34726.7|34585.7|34726.9|34585.9|34719.3|34578.3|28
1625340010000|2021-07-03 19:20:10|34725.9|34584.9|34726|34585|34726.6|34585.6|34725.4|34584.4|21
1625340020000|2021-07-03 19:20:20|34725.9|34584.9|34728.7|34587.7|34731.9|34590.9|34725.9|34584.9|15
1625340030000|2021-07-03 19:20:30|34728.2|34587.2|34706.6|34565.6|34728.7|34587.7|34706.6|34565.6|35
1625340040000|2021-07-03 19:20:40|34707|34566|34706.7|34565.7|34707.4|34566.4|34705.6|34564.6|26
1625340050000|2021-07-03 19:20:50|34706.1|34565.1|34696.4|34555.4|34706.3|34565.3|34696.4|34555.4|30
1625340060000|2021-07-03 19:21:00|34696.5|34555.5|34699.9|34558.9|34701.5|34560.5|34695.5|34554.5|27
1625340070000|2021-07-03 19:21:10|34700.6|34559.6|34699.3|34558.3|34700.8|34559.8|34699|34558|31
1625340080000|2021-07-03 19:21:20|34699.5|34558.5|34702.3|34561.3|34703.6|34562.6|34699.5|34558.5|19
1625340090000|2021-07-03 19:21:30|34702.4|34561.4|34702.3|34561.3|34702.4|34561.4|34700.2|34559.2|13
1625340100000|2021-07-03 19:21:40|34701.2|34560.2|34696.4|34555.4|34701.2|34560.2|34695.9|34554.9|34
1625340110000|2021-07-03 19:21:50|34696.5|34555.5|34694.9|34553.9|34696.5|34555.5|34694.8|34553.8|21
1625340120000|2021-07-03 19:22:00|34695|34554|34694.7|34553.7|34696.5|34555.5|34694.1|34553.1|26
1625340130000|2021-07-03 19:22:10|34694.8|34553.8|34705|34564|34705|34564|34694.8|34553.8|22
1625340140000|2021-07-03 19:22:20|34704.8|34563.8|34703.9|34562.9|34704.8|34563.8|34702.3|34561.3|21
1625340150000|2021-07-03 19:22:30|34704.1|34563.1|34703.9|34562.9|34704.6|34563.6|34703.5|34562.5|16
1625340160000|2021-07-03 19:22:40|34704|34563|34702.6|34561.6|34704.3|34563.3|34697.7|34556.7|24
1625340170000|2021-07-03 19:22:50|34703.1|34562.1|34702.7|34561.7|34705.1|34564.1|34701.6|34560.6|30
1625340180000|2021-07-03 19:23:00|34702.5|34561.5|34704.9|34563.9|34708.1|34567.1|34702.5|34561.5|31
1625340190000|2021-07-03 19:23:10|34705|34564|34707.2|34566.2|34708.8|34567.8|34705|34564|30
1625340200000|2021-07-03 19:23:20|34707.7|34566.7|34708.7|34567.7|34709.6|34568.6|34707.7|34566.7|18
1625340210000|2021-07-03 19:23:30|34708.9|34567.9|34705.6|34564.6|34708.9|34567.9|34705.6|34564.6|21
1625340220000|2021-07-03 19:23:40|34705.7|34564.7|34706.4|34565.4|34709|34568|34705.5|34564.5|14
1625340230000|2021-07-03 19:23:50|34706.5|34565.5|34705.3|34564.3|34707.9|34566.9|34703.4|34562.4|18
1625340240000|2021-07-03 19:24:00|34705.2|34564.2|34705.5|34564.5|34707.1|34566.1|34703|34562|22
1625340250000|2021-07-03 19:24:10|34705.3|34564.3|34695|34554|34705.4|34564.4|34694.8|34553.8|28
1625340260000|2021-07-03 19:24:20|34696.2|34555.2|34703.2|34562.2|34703.2|34562.2|34696|34555|20
1625340270000|2021-07-03 19:24:30|34702.9|34561.9|34704|34563|34705.5|34564.5|34702.2|34561.2|17
1625340280000|2021-07-03 19:24:40|34704.3|34563.3|34704.1|34563.1|34704.8|34563.8|34703.9|34562.9|24
1625340290000|2021-07-03 19:24:50|34704.2|34563.2|34703.9|34562.9|34704.9|34563.9|34701.2|34560.2|14
1625340300000|2021-07-03 19:25:00|34704|34563|34702.6|34561.6|34705.2|34564.2|34701.5|34560.5|17
1625340310000|2021-07-03 19:25:10|34701.7|34560.7|34701|34560|34703.5|34562.5|34700.5|34559.5|29
1625340320000|2021-07-03 19:25:20|34701.2|34560.2|34700.6|34559.6|34701.7|34560.7|34698.3|34557.3|22
1625340330000|2021-07-03 19:25:30|34700.9|34559.9|34700.8|34559.8|34701.1|34560.1|34700.6|34559.6|15
1625340340000|2021-07-03 19:25:40|34701.1|34560.1|34708.1|34567.1|34708.1|34567.1|34700.7|34559.7|18
1625340350000|2021-07-03 19:25:50|34707.9|34566.9|34717.5|34576.5|34717.7|34576.7|34707|34566|21
1625340360000|2021-07-03 19:26:00|34717.6|34576.6|34722.5|34581.5|34722.9|34581.9|34717.5|34576.5|28
1625340370000|2021-07-03 19:26:10|34722.3|34581.3|34729|34588|34729.1|34588.1|34722.1|34581.1|25
1625340380000|2021-07-03 19:26:20|34729.1|34588.1|34735.1|34594.1|34735.1|34594.1|34729.1|34588.1|20
1625340390000|2021-07-03 19:26:30|34735|34594|34734.9|34593.9|34735.1|34594.1|34734.8|34593.8|5
1625340400000|2021-07-03 19:26:40|34734.8|34593.8|34731.4|34590.4|34735.1|34594.1|34731.4|34590.4|11
1625340410000|2021-07-03 19:26:50|34728.3|34587.3|34732|34591|34732.8|34591.8|34728.1|34587.1|16
1625340420000|2021-07-03 19:27:00|34730.5|34589.5|34730.1|34589.1|34731.6|34590.6|34730.1|34589.1|18
1625340430000|2021-07-03 19:27:10|34729.4|34588.4|34730.7|34589.7|34730.9|34589.9|34727.6|34586.6|21
1625340440000|2021-07-03 19:27:20|34731.4|34590.4|34729.8|34588.8|34733.3|34592.3|34729.7|34588.7|25
1625340450000|2021-07-03 19:27:30|34730.2|34589.2|34724.3|34583.3|34730.2|34589.2|34724.3|34583.3|23
1625340460000|2021-07-03 19:27:40|34723.1|34582.1|34718.6|34577.6|34723.1|34582.1|34717|34576|31
1625340470000|2021-07-03 19:27:50|34718.5|34577.5|34729.5|34588.5|34729.5|34588.5|34717.8|34576.8|26
1625340480000|2021-07-03 19:28:00|34729.7|34588.7|34728.4|34587.4|34730.5|34589.5|34727.4|34586.4|31
1625340490000|2021-07-03 19:28:10|34727.5|34586.5|34723.6|34582.6|34728.2|34587.2|34723.6|34582.6|22
1625340500000|2021-07-03 19:28:20|34724.6|34583.6|34717.3|34576.3|34724.7|34583.7|34716.1|34575.1|24
1625340510000|2021-07-03 19:28:30|34718.6|34577.6|34718.7|34577.7|34719.4|34578.4|34717.1|34576.1|27
1625340520000|2021-07-03 19:28:40|34718.5|34577.5|34722.6|34581.6|34723.7|34582.7|34718|34577|28
1625340530000|2021-07-03 19:28:50|34722.5|34581.5|34721.7|34580.7|34725.8|34584.8|34721.3|34580.3|16
1625340540000|2021-07-03 19:29:00|34721.1|34580.1|34719.2|34578.2|34722.7|34581.7|34719.2|34578.2|13
1625340550000|2021-07-03 19:29:10|34718.5|34577.5|34718.6|34577.6|34720.3|34579.3|34714.1|34573.1|32
1625340560000|2021-07-03 19:29:20|34720.9|34579.9|34723.9|34582.9|34723.9|34582.9|34720|34579|16
1625340570000|2021-07-03 19:29:30|34722.1|34581.1|34724.3|34583.3|34724.3|34583.3|34722.1|34581.1|4
1625340580000|2021-07-03 19:29:40|34726.1|34585.1|34727.3|34586.3|34727.4|34586.4|34724.9|34583.9|8
1625340590000|2021-07-03 19:29:50|34727.1|34586.1|34719.1|34578.1|34728.9|34587.9|34718.9|34577.9|25
1625340600000|2021-07-03 19:30:00|34718.4|34577.4|34709.8|34568.8|34719.7|34578.7|34705.5|34564.5|31
1625340610000|2021-07-03 19:30:10|34709.6|34568.6|34717.7|34576.7|34717.7|34576.7|34709.6|34568.6|32
1625340620000|2021-07-03 19:30:20|34717.8|34576.8|34717.4|34576.4|34723.1|34582.1|34717.4|34576.4|30
1625340630000|2021-07-03 19:30:30|34718|34577|34721.9|34580.9|34722|34581|34718|34577|21
1625340640000|2021-07-03 19:30:40|34721.8|34580.8|34726.6|34585.6|34726.6|34585.6|34721|34580|13
1625340650000|2021-07-03 19:30:50|34726.5|34585.5|34726.6|34585.6|34729.5|34588.5|34726.5|34585.5|9
1625340660000|2021-07-03 19:31:00|34737.2|34596.2|34750.4|34609.4|34751.4|34610.4|34737.2|34596.2|10
1625340670000|2021-07-03 19:31:10|34750|34609|34760.6|34619.6|34761.5|34620.5|34750|34609|21
1625340680000|2021-07-03 19:31:20|34761|34620|34748.2|34607.2|34761.2|34620.2|34745.7|34604.7|28
1625340690000|2021-07-03 19:31:30|34747.5|34606.5|34747.2|34606.2|34748.3|34607.3|34745.7|34604.7|32
1625340700000|2021-07-03 19:31:40|34746.8|34605.8|34748.8|34607.8|34750.2|34609.2|34746.8|34605.8|13
1625340710000|2021-07-03 19:31:50|34748.7|34607.7|34732.2|34591.2|34748.8|34607.8|34732.2|34591.2|26
1625340720000|2021-07-03 19:32:00|34732.5|34591.5|34736.7|34595.7|34737.4|34596.4|34732.5|34591.5|27
1625340730000|2021-07-03 19:32:10|34736.6|34595.6|34741.6|34600.6|34742.3|34601.3|34734.4|34593.4|31
1625340740000|2021-07-03 19:32:20|34741.5|34600.5|34737.9|34596.9|34741.5|34600.5|34736.9|34595.9|26
1625340750000|2021-07-03 19:32:30|34737.1|34596.1|34734.2|34593.2|34737.3|34596.3|34733.7|34592.7|25
1625340760000|2021-07-03 19:32:40|34735.2|34594.2|34736.4|34595.4|34738.1|34597.1|34735.2|34594.2|23
1625340770000|2021-07-03 19:32:50|34735.7|34594.7|34726.2|34585.2|34736|34595|34725.8|34584.8|27
1625340780000|2021-07-03 19:33:00|34726|34585|34735.2|34594.2|34736.4|34595.4|34726|34585|22
1625340790000|2021-07-03 19:33:10|34735|34594|34735.1|34594.1|34735.1|34594.1|34730.1|34589.1|21
1625340800000|2021-07-03 19:33:20|34735.4|34594.4|34733.9|34592.9|34735.4|34594.4|34729.9|34588.9|33
1625340810000|2021-07-03 19:33:30|34733.4|34592.4|34733.5|34592.5|34734.1|34593.1|34729.4|34588.4|25
1625340820000|2021-07-03 19:33:40|34733.9|34592.9|34731.7|34590.7|34733.9|34592.9|34730|34589|24
1625340830000|2021-07-03 19:33:50|34731.4|34590.4|34732.9|34591.9|34737.9|34596.9|34731.2|34590.2|25
1625340840000|2021-07-03 19:34:00|34732.6|34591.6|34732.1|34591.1|34735.1|34594.1|34732.1|34591.1|23
1625340850000|2021-07-03 19:34:10|34732|34591|34737.2|34596.2|34737.2|34596.2|34729.8|34588.8|12
1625340860000|2021-07-03 19:34:20|34737|34596|34735.1|34594.1|34738.6|34597.6|34732|34591|23
1625340870000|2021-07-03 19:34:30|34735|34594|34740.5|34599.5|34741.4|34600.4|34735|34594|21
1625340880000|2021-07-03 19:34:40|34741.3|34600.3|34738.3|34597.3|34741.3|34600.3|34738.3|34597.3|27
1625340890000|2021-07-03 19:34:50|34738.4|34597.4|34741.2|34600.2|34741.2|34600.2|34738.2|34597.2|20
1625340900000|2021-07-03 19:35:00|34740.7|34599.7|34735.8|34594.8|34743.5|34602.5|34735.6|34594.6|26
1625340910000|2021-07-03 19:35:10|34736|34595|34735.6|34594.6|34736|34595|34735.6|34594.6|7
1625340920000|2021-07-03 19:35:20|34736.6|34595.6|34722.7|34581.7|34738.2|34597.2|34722.6|34581.6|31
1625340930000|2021-07-03 19:35:30|34722.6|34581.6|34726.5|34585.5|34726.7|34585.7|34721.4|34580.4|24
1625340940000|2021-07-03 19:35:40|34726|34585|34726.1|34585.1|34726.7|34585.7|34725.1|34584.1|16
1625340950000|2021-07-03 19:35:50|34726.4|34585.4|34726.6|34585.6|34727.1|34586.1|34726.1|34585.1|11
1625340960000|2021-07-03 19:36:00|34726.9|34585.9|34729.9|34588.9|34735.7|34594.7|34726.9|34585.9|22
1625340970000|2021-07-03 19:36:10|34730.2|34589.2|34731.8|34590.8|34736|34595|34730.2|34589.2|24
1625340980000|2021-07-03 19:36:20|34731.9|34590.9|34731.8|34590.8|34732.2|34591.2|34731.1|34590.1|16
1625340990000|2021-07-03 19:36:30|34731.5|34590.5|34730.8|34589.8|34732.1|34591.1|34729.6|34588.6|25
1625341000000|2021-07-03 19:36:40|34731.1|34590.1|34733.7|34592.7|34733.7|34592.7|34730.8|34589.8|22
1625341010000|2021-07-03 19:36:50|34733.6|34592.6|34729.6|34588.6|34734.1|34593.1|34729.6|34588.6|26
1625341020000|2021-07-03 19:37:00|34729.9|34588.9|34738.5|34597.5|34738.5|34597.5|34728.8|34587.8|27
1625341030000|2021-07-03 19:37:10|34738.8|34597.8|34737.1|34596.1|34740|34599|34736.6|34595.6|27
1625341040000|2021-07-03 19:37:20|34736.9|34595.9|34738.6|34597.6|34739|34598|34736.9|34595.9|23
1625341050000|2021-07-03 19:37:30|34739|34598|34758.5|34617.5|34762.5|34621.5|34739|34598|34
1625341060000|2021-07-03 19:37:40|34758.2|34617.2|34756.8|34615.8|34758.8|34617.8|34755.5|34614.5|28
1625341070000|2021-07-03 19:37:50|34756.9|34615.9|34759.7|34618.7|34759.7|34618.7|34756.6|34615.6|29
1625341080000|2021-07-03 19:38:00|34759.8|34618.8|34758.7|34617.7|34762.4|34621.4|34758.7|34617.7|31
1625341090000|2021-07-03 19:38:10|34757.4|34616.4|34756.3|34615.3|34757.4|34616.4|34753.9|34612.9|28
1625341100000|2021-07-03 19:38:20|34755.4|34614.4|34753.8|34612.8|34755.4|34614.4|34753.5|34612.5|20
1625341110000|2021-07-03 19:38:30|34754.4|34613.4|34758.2|34617.2|34758.2|34617.2|34754.4|34613.4|16
1625341120000|2021-07-03 19:38:40|34758.3|34617.3|34751|34610|34758.3|34617.3|34750.7|34609.7|22
1625341130000|2021-07-03 19:38:50|34751.6|34610.6|34757.7|34616.7|34757.7|34616.7|34751.4|34610.4|30
1625341140000|2021-07-03 19:39:00|34758.5|34617.5|34763.2|34622.2|34763.9|34622.9|34758.5|34617.5|12
1625341150000|2021-07-03 19:39:10|34763.3|34622.3|34764.4|34623.4|34768|34627|34763.3|34622.3|23
1625341160000|2021-07-03 19:39:20|34764.9|34623.9|34767.3|34626.3|34767.9|34626.9|34764.9|34623.9|26
1625341170000|2021-07-03 19:39:30|34767.5|34626.5|34765.4|34624.4|34767.5|34626.5|34764.9|34623.9|31
1625341180000|2021-07-03 19:39:40|34765.2|34624.2|34764.5|34623.5|34766.8|34625.8|34764.4|34623.4|31
1625341190000|2021-07-03 19:39:50|34764.4|34623.4|34756.6|34615.6|34764.9|34623.9|34755.9|34614.9|32
1625341200000|2021-07-03 19:40:00|34756.4|34615.4|34757.7|34616.7|34758.1|34617.1|34754.4|34613.4|26
1625341210000|2021-07-03 19:40:10|34758.1|34617.1|34758.2|34617.2|34758.9|34617.9|34757.1|34616.1|24
1625341220000|2021-07-03 19:40:20|34758.4|34617.4|34757.4|34616.4|34760.6|34619.6|34757.1|34616.1|25
1625341230000|2021-07-03 19:40:30|34757.9|34616.9|34761.7|34620.7|34761.7|34620.7|34757.9|34616.9|10
1625341240000|2021-07-03 19:40:40|34762.2|34621.2|34762|34621|34762.5|34621.5|34761.5|34620.5|14
1625341250000|2021-07-03 19:40:50|34762.1|34621.1|34763.1|34622.1|34763.8|34622.8|34762.1|34621.1|12
1625341260000|2021-07-03 19:41:00|34762.9|34621.9|34763.1|34622.1|34763.9|34622.9|34762.5|34621.5|28
1625341270000|2021-07-03 19:41:10|34763.2|34622.2|34765.4|34624.4|34766.7|34625.7|34763|34622|19
1625341280000|2021-07-03 19:41:20|34765.8|34624.8|34770.2|34629.2|34770.6|34629.6|34765.4|34624.4|16
1625341290000|2021-07-03 19:41:30|34769.6|34628.6|34764.4|34623.4|34769.6|34628.6|34764.4|34623.4|30
1625341300000|2021-07-03 19:41:40|34764.6|34623.6|34767.2|34626.2|34767.2|34626.2|34764|34623|25
1625341310000|2021-07-03 19:41:50|34765.9|34624.9|34765.3|34624.3|34767.3|34626.3|34763.5|34622.5|24
1625341320000|2021-07-03 19:42:00|34765.2|34624.2|34763.4|34622.4|34766|34625|34763.4|34622.4|23
1625341330000|2021-07-03 19:42:10|34763.3|34622.3|34766.9|34625.9|34767.3|34626.3|34763.3|34622.3|21
1625341340000|2021-07-03 19:42:20|34766.8|34625.8|34767.6|34626.6|34768.2|34627.2|34765.6|34624.6|25
1625341350000|2021-07-03 19:42:30|34767.7|34626.7|34770.5|34629.5|34770.7|34629.7|34766.5|34625.5|32
1625341360000|2021-07-03 19:42:40|34770.4|34629.4|34771.4|34630.4|34772|34631|34770.1|34629.1|20
1625341370000|2021-07-03 19:42:50|34770.8|34629.8|34770.1|34629.1|34772.3|34631.3|34770|34629|15
1625341380000|2021-07-03 19:43:00|34770.5|34629.5|34770|34629|34770.8|34629.8|34769.9|34628.9|22
1625341390000|2021-07-03 19:43:10|34770.3|34629.3|34770.7|34629.7|34777.5|34636.5|34770.1|34629.1|31
1625341400000|2021-07-03 19:43:20|34771|34630|34741.6|34600.6|34771|34630|34741.6|34600.6|37
1625341410000|2021-07-03 19:43:30|34741.7|34600.7|34741.4|34600.4|34742.5|34601.5|34727.9|34586.9|33
1625341420000|2021-07-03 19:43:40|34743.5|34602.5|34747.9|34606.9|34751.4|34610.4|34743.2|34602.2|27
1625341430000|2021-07-03 19:43:50|34747.5|34606.5|34747|34606|34748.4|34607.4|34744.5|34603.5|18
1625341440000|2021-07-03 19:44:00|34747.3|34606.3|34751.2|34610.2|34757|34616|34747.3|34606.3|29
1625341450000|2021-07-03 19:44:10|34750.9|34609.9|34751.6|34610.6|34757.3|34616.3|34750.2|34609.2|34
1625341460000|2021-07-03 19:44:20|34751.5|34610.5|34748.3|34607.3|34754.7|34613.7|34748.2|34607.2|18
1625341470000|2021-07-03 19:44:30|34748.4|34607.4|34753.3|34612.3|34753.8|34612.8|34748.4|34607.4|17
1625341480000|2021-07-03 19:44:40|34755.2|34614.2|34767.3|34626.3|34771.5|34630.5|34753.7|34612.7|34
1625341490000|2021-07-03 19:44:50|34768.9|34627.9|34765.7|34624.7|34770.2|34629.2|34762.7|34621.7|31
1625341500000|2021-07-03 19:45:00|34765.3|34624.3|34765.7|34624.7|34766.9|34625.9|34763.6|34622.6|33
1625341510000|2021-07-03 19:45:10|34764.3|34623.3|34765.8|34624.8|34769.1|34628.1|34763.1|34622.1|23
1625341520000|2021-07-03 19:45:20|34769.2|34628.2|34765.5|34624.5|34769.2|34628.2|34764.5|34623.5|27
1625341530000|2021-07-03 19:45:30|34766.6|34625.6|34765|34624|34767.8|34626.8|34764.7|34623.7|27
1625341540000|2021-07-03 19:45:40|34764.9|34623.9|34763.2|34622.2|34768.3|34627.3|34763.1|34622.1|26
1625341550000|2021-07-03 19:45:50|34763.1|34622.1|34753|34612|34763.1|34622.1|34753|34612|26
1625341560000|2021-07-03 19:46:00|34752|34611|34741.8|34600.8|34752|34611|34741.8|34600.8|35
1625341570000|2021-07-03 19:46:10|34741.4|34600.4|34738.4|34597.4|34741.4|34600.4|34730.8|34589.8|32
1625341580000|2021-07-03 19:46:20|34738.1|34597.1|34740|34599|34744.3|34603.3|34738.1|34597.1|23
1625341590000|2021-07-03 19:46:30|34740.3|34599.3|34737.7|34596.7|34740.3|34599.3|34737.7|34596.7|12
1625341600000|2021-07-03 19:46:40|34737.6|34596.6|34731.9|34590.9|34737.7|34596.7|34731.9|34590.9|23
1625341610000|2021-07-03 19:46:50|34731.8|34590.8|34741|34600|34741.4|34600.4|34731.6|34590.6|26
1625341620000|2021-07-03 19:47:00|34740.5|34599.5|34738.5|34597.5|34740.7|34599.7|34734.7|34593.7|34
1625341630000|2021-07-03 19:47:10|34739|34598|34745.8|34604.8|34746.9|34605.9|34738.7|34597.7|26
1625341640000|2021-07-03 19:47:20|34746.7|34605.7|34747.9|34606.9|34748.8|34607.8|34746.7|34605.7|18
1625341650000|2021-07-03 19:47:30|34747.8|34606.8|34750.6|34609.6|34750.6|34609.6|34747.8|34606.8|24
1625341660000|2021-07-03 19:47:40|34751|34610|34739.6|34598.6|34751.5|34610.5|34739.4|34598.4|25
1625341670000|2021-07-03 19:47:50|34739.5|34598.5|34741.6|34600.6|34742.2|34601.2|34739.5|34598.5|10
1625341680000|2021-07-03 19:48:00|34740.7|34599.7|34752.6|34611.6|34754.2|34613.2|34739.9|34598.9|29
1625341690000|2021-07-03 19:48:10|34758.4|34617.4|34758.4|34617.4|34759.5|34618.5|34756.4|34615.4|21
1625341700000|2021-07-03 19:48:20|34758.6|34617.6|34763.9|34622.9|34763.9|34622.9|34758.6|34617.6|17
1625341710000|2021-07-03 19:48:30|34763.3|34622.3|34763.5|34622.5|34763.5|34622.5|34762.2|34621.2|8
1625341720000|2021-07-03 19:48:40|34762|34621|34762.8|34621.8|34763.5|34622.5|34761.6|34620.6|26
1625341730000|2021-07-03 19:48:50|34762.9|34621.9|34770.9|34629.9|34770.9|34629.9|34762.4|34621.4|16
1625341740000|2021-07-03 19:49:00|34771.7|34630.7|34768.1|34627.1|34772.5|34631.5|34767|34626|28
1625341750000|2021-07-03 19:49:10|34768.2|34627.2|34776.5|34635.5|34776.6|34635.6|34768.2|34627.2|18
1625341760000|2021-07-03 19:49:20|34776.6|34635.6|34774.4|34633.4|34776.6|34635.6|34773.8|34632.8|26
1625341770000|2021-07-03 19:49:30|34774.6|34633.6|34771.4|34630.4|34774.6|34633.6|34771.4|34630.4|20
1625341780000|2021-07-03 19:49:40|34770.3|34629.3|34773.9|34632.9|34774.9|34633.9|34769.9|34628.9|29
1625341790000|2021-07-03 19:49:50|34773.8|34632.8|34776.6|34635.6|34776.9|34635.9|34773.5|34632.5|16
1625341800000|2021-07-03 19:50:00|34776.9|34635.9|34778.1|34637.1|34778.4|34637.4|34775.6|34634.6|25
1625341810000|2021-07-03 19:50:10|34777.9|34636.9|34777|34636|34778.3|34637.3|34774.5|34633.5|27
1625341820000|2021-07-03 19:50:20|34775.6|34634.6|34777.8|34636.8|34777.8|34636.8|34775|34634|17
1625341830000|2021-07-03 19:50:30|34777.6|34636.6|34778.4|34637.4|34778.4|34637.4|34767.2|34626.2|32
1625341840000|2021-07-03 19:50:40|34778.3|34637.3|34774.3|34633.3|34778.6|34637.6|34766.7|34625.7|31
1625341850000|2021-07-03 19:50:50|34773.4|34632.4|34773.5|34632.5|34773.8|34632.8|34770.2|34629.2|28
1625341860000|2021-07-03 19:51:00|34771.1|34630.1|34815.3|34674.3|34815.3|34674.3|34770.7|34629.7|24
1625341870000|2021-07-03 19:51:10|34816.3|34675.3|34818.9|34677.9|34822.4|34681.4|34810.5|34669.5|36
1625341880000|2021-07-03 19:51:20|34817.8|34676.8|34821|34680|34821.7|34680.7|34817.8|34676.8|32
1625341890000|2021-07-03 19:51:30|34820.9|34679.9|34832.2|34691.2|34832.2|34691.2|34820.3|34679.3|30
1625341900000|2021-07-03 19:51:40|34836.6|34695.6|34831.2|34690.2|34840.1|34699.1|34825|34684|36
1625341910000|2021-07-03 19:51:50|34831.3|34690.3|34831.3|34690.3|34838.7|34697.7|34829.3|34688.3|32
1625341920000|2021-07-03 19:52:00|34831|34690|34832.9|34691.9|34833.8|34692.8|34830|34689|27
1625341930000|2021-07-03 19:52:10|34833|34692|34834|34693|34834.7|34693.7|34832.6|34691.6|30
1625341940000|2021-07-03 19:52:20|34833.8|34692.8|34820.8|34679.8|34834.4|34693.4|34820.8|34679.8|34
1625341950000|2021-07-03 19:52:30|34820.7|34679.7|34818.8|34677.8|34822.3|34681.3|34818.8|34677.8|29
1625341960000|2021-07-03 19:52:40|34818.9|34677.9|34825.4|34684.4|34831.4|34690.4|34818.9|34677.9|31
1625341970000|2021-07-03 19:52:50|34825.7|34684.7|34831.2|34690.2|34831.2|34690.2|34825.7|34684.7|33
1625341980000|2021-07-03 19:53:00|34831.5|34690.5|34855.2|34714.2|34859.3|34718.3|34828.9|34687.9|34
1625341990000|2021-07-03 19:53:10|34854.6|34713.6|34854.5|34713.5|34856.4|34715.4|34846.5|34705.5|38
1625342000000|2021-07-03 19:53:20|34853.5|34712.5|34849.1|34708.1|34853.5|34712.5|34838.5|34697.5|35
1625342010000|2021-07-03 19:53:30|34847.8|34706.8|34857.2|34716.2|34857.2|34716.2|34847.1|34706.1|33
1625342020000|2021-07-03 19:53:40|34857.1|34716.1|34848.7|34707.7|34862.3|34721.3|34848.5|34707.5|36
1625342030000|2021-07-03 19:53:50|34848.2|34707.2|34849.2|34708.2|34851.9|34710.9|34843.7|34702.7|30
1625342040000|2021-07-03 19:54:00|34849.9|34708.9|34850.8|34709.8|34851.8|34710.8|34849|34708|31
1625342050000|2021-07-03 19:54:10|34851.1|34710.1|34851.1|34710.1|34852.7|34711.7|34850.8|34709.8|21
1625342060000|2021-07-03 19:54:20|34851.4|34710.4|34850.9|34709.9|34852.2|34711.2|34850.9|34709.9|18
1625342070000|2021-07-03 19:54:30|34851.2|34710.2|34851.7|34710.7|34851.7|34710.7|34849.9|34708.9|8
1625342080000|2021-07-03 19:54:40|34851|34710|34845.6|34704.6|34852.5|34711.5|34844.3|34703.3|22
1625342090000|2021-07-03 19:54:50|34846.9|34705.9|34843.8|34702.8|34847|34706|34843.4|34702.4|17
1625342100000|2021-07-03 19:55:00|34843.6|34702.6|34843.4|34702.4|34844.1|34703.1|34843.4|34702.4|16
1625342110000|2021-07-03 19:55:10|34842.9|34701.9|34842.6|34701.6|34842.9|34701.9|34842.3|34701.3|11
1625342120000|2021-07-03 19:55:20|34842.4|34701.4|34847.2|34706.2|34852.3|34711.3|34842.4|34701.4|30
1625342130000|2021-07-03 19:55:30|34847|34706|34830.1|34689.1|34847|34706|34830.1|34689.1|28
1625342140000|2021-07-03 19:55:40|34830.8|34689.8|34837.8|34696.8|34838.9|34697.9|34828.8|34687.8|29
1625342150000|2021-07-03 19:55:50|34837.7|34696.7|34837.4|34696.4|34839.3|34698.3|34836.4|34695.4|22
1625342160000|2021-07-03 19:56:00|34837.6|34696.6|34829.2|34688.2|34844.1|34703.1|34829.2|34688.2|33
1625342170000|2021-07-03 19:56:10|34829|34688|34828.6|34687.6|34829.1|34688.1|34826.9|34685.9|24
1625342180000|2021-07-03 19:56:20|34827.9|34686.9|34823.5|34682.5|34828.1|34687.1|34822.7|34681.7|24
1625342190000|2021-07-03 19:56:30|34822.9|34681.9|34824.9|34683.9|34825.2|34684.2|34822.1|34681.1|20
1625342200000|2021-07-03 19:56:40|34824.8|34683.8|34824.2|34683.2|34832.7|34691.7|34822.8|34681.8|29
1625342210000|2021-07-03 19:56:50|34823.7|34682.7|34834.3|34693.3|34834.3|34693.3|34823.6|34682.6|26
1625342220000|2021-07-03 19:57:00|34834.2|34693.2|34834.4|34693.4|34834.9|34693.9|34831.7|34690.7|30
1625342230000|2021-07-03 19:57:10|34833.8|34692.8|34825.1|34684.1|34833.8|34692.8|34824.5|34683.5|31
1625342240000|2021-07-03 19:57:20|34824.9|34683.9|34839.9|34698.9|34840.3|34699.3|34824.9|34683.9|35
1625342250000|2021-07-03 19:57:30|34839.7|34698.7|34837.5|34696.5|34839.7|34698.7|34837|34696|28
1625342260000|2021-07-03 19:57:40|34837.9|34696.9|34845|34704|34845.3|34704.3|34837.8|34696.8|24
1625342270000|2021-07-03 19:57:50|34843.9|34702.9|34845.2|34704.2|34845.3|34704.3|34843.8|34702.8|20
1625342280000|2021-07-03 19:58:00|34845.3|34704.3|34844.3|34703.3|34845.4|34704.4|34844.3|34703.3|22
1625342290000|2021-07-03 19:58:10|34844.4|34703.4|34839|34698|34844.4|34703.4|34837.5|34696.5|24
1625342300000|2021-07-03 19:58:20|34838.8|34697.8|34832.9|34691.9|34839|34698|34831.5|34690.5|29
1625342310000|2021-07-03 19:58:30|34833.1|34692.1|34824.8|34683.8|34833.9|34692.9|34824.1|34683.1|23
1625342320000|2021-07-03 19:58:40|34824.7|34683.7|34824.7|34683.7|34826.5|34685.5|34824.4|34683.4|20
1625342330000|2021-07-03 19:58:50|34824.5|34683.5|34824.8|34683.8|34825.6|34684.6|34823.6|34682.6|21
1625342340000|2021-07-03 19:59:00|34823.9|34682.9|34824.6|34683.6|34825.1|34684.1|34823.5|34682.5|27
1625342350000|2021-07-03 19:59:10|34824.2|34683.2|34827.2|34686.2|34834.2|34693.2|34824.2|34683.2|30
1625342360000|2021-07-03 19:59:20|34826.9|34685.9|34828.2|34687.2|34828.2|34687.2|34824.2|34683.2|32
1625342370000|2021-07-03 19:59:30|34828.7|34687.7|34826.6|34685.6|34828.7|34687.7|34826.5|34685.5|25
1625342380000|2021-07-03 19:59:40|34826.7|34685.7|34825|34684|34828.2|34687.2|34823.7|34682.7|32
1625342390000|2021-07-03 19:59:50|34824.9|34683.9|34825.9|34684.9|34825.9|34684.9|34823.4|34682.4|22
1625342400000|2021-07-03 20:00:00|34826.1|34685.1|34825.9|34684.9|34827.6|34686.6|34825.2|34684.2|20
1625342410000|2021-07-03 20:00:10|34825.2|34684.2|34822.7|34681.7|34825.6|34684.6|34821.3|34680.3|25
1625342420000|2021-07-03 20:00:20|34822.3|34681.3|34823.8|34682.8|34823.8|34682.8|34820.6|34679.6|25
1625342430000|2021-07-03 20:00:30|34824.6|34683.6|34829.4|34688.4|34830.5|34689.5|34824.5|34683.5|31
1625342440000|2021-07-03 20:00:40|34829.2|34688.2|34821.1|34680.1|34829.2|34688.2|34821.1|34680.1|34
1625342450000|2021-07-03 20:00:50|34821.2|34680.2|34810.5|34669.5|34822.5|34681.5|34810.5|34669.5|29
1625342460000|2021-07-03 20:01:00|34810.6|34669.6|34799.3|34658.3|34810.8|34669.8|34799.3|34658.3|24
1625342470000|2021-07-03 20:01:10|34799|34658|34782.6|34641.6|34809.2|34668.2|34782.5|34641.5|30
1625342480000|2021-07-03 20:01:20|34782.5|34641.5|34784.3|34643.3|34784.3|34643.3|34780.7|34639.7|20
1625342490000|2021-07-03 20:01:30|34784.7|34643.7|34799|34658|34800.1|34659.1|34784.5|34643.5|30
1625342500000|2021-07-03 20:01:40|34800.2|34659.2|34790.4|34649.4|34800.3|34659.3|34790.1|34649.1|33
1625342510000|2021-07-03 20:01:50|34790.2|34649.2|34802|34661|34802.6|34661.6|34790.2|34649.2|32
1625342520000|2021-07-03 20:02:00|34801.9|34660.9|34803.2|34662.2|34803.2|34662.2|34799.9|34658.9|32
1625342530000|2021-07-03 20:02:10|34804.7|34663.7|34804|34663|34807.4|34666.4|34793.2|34652.2|32
1625342540000|2021-07-03 20:02:20|34810.6|34669.6|34803.5|34662.5|34814|34673|34803.5|34662.5|30
1625342550000|2021-07-03 20:02:30|34803.8|34662.8|34797.6|34656.6|34804.1|34663.1|34797.3|34656.3|38
1625342560000|2021-07-03 20:02:40|34797.9|34656.9|34789.2|34648.2|34799.4|34658.4|34789.1|34648.1|37
1625342570000|2021-07-03 20:02:50|34790.7|34649.7|34798.4|34657.4|34799.3|34658.3|34790.7|34649.7|32
1625342580000|2021-07-03 20:03:00|34798.8|34657.8|34792.1|34651.1|34799.1|34658.1|34792.1|34651.1|28
1625342590000|2021-07-03 20:03:10|34789.6|34648.6|34792.4|34651.4|34796|34655|34788.6|34647.6|32
1625342600000|2021-07-03 20:03:20|34790.4|34649.4|34795.3|34654.3|34795.5|34654.5|34784.3|34643.3|30
1625342610000|2021-07-03 20:03:30|34795.4|34654.4|34800.1|34659.1|34800.5|34659.5|34794.8|34653.8|24
1625342620000|2021-07-03 20:03:40|34800.6|34659.6|34800.1|34659.1|34801.3|34660.3|34797.9|34656.9|20
1625342630000|2021-07-03 20:03:50|34800.5|34659.5|34803.9|34662.9|34803.9|34662.9|34800.2|34659.2|24
1625342640000|2021-07-03 20:04:00|34803.6|34662.6|34796.8|34655.8|34804.3|34663.3|34795.7|34654.7|25
1625342650000|2021-07-03 20:04:10|34796.2|34655.2|34799|34658|34799.6|34658.6|34796.2|34655.2|27
1625342660000|2021-07-03 20:04:20|34799.2|34658.2|34796.8|34655.8|34799.2|34658.2|34796|34655|15
1625342670000|2021-07-03 20:04:30|34796.5|34655.5|34790.2|34649.2|34796.5|34655.5|34789.8|34648.8|31
1625342680000|2021-07-03 20:04:40|34790|34649|34800.1|34659.1|34800.1|34659.1|34790|34649|21
1625342690000|2021-07-03 20:04:50|34800|34659|34799.8|34658.8|34801.4|34660.4|34798.3|34657.3|17
1625342700000|2021-07-03 20:05:00|34799.7|34658.7|34789.7|34648.7|34799.7|34658.7|34788.9|34647.9|28
1625342710000|2021-07-03 20:05:10|34789.9|34648.9|34801.3|34660.3|34803.2|34662.2|34787|34646|35
1625342720000|2021-07-03 20:05:20|34801.1|34660.1|34813.1|34672.1|34813.1|34672.1|34801.1|34660.1|32
1625342730000|2021-07-03 20:05:30|34813|34672|34811.9|34670.9|34813.2|34672.2|34810|34669|25
1625342740000|2021-07-03 20:05:40|34812.1|34671.1|34810.4|34669.4|34812.1|34671.1|34810.4|34669.4|29
1625342750000|2021-07-03 20:05:50|34810.2|34669.2|34806.5|34665.5|34810.5|34669.5|34805.9|34664.9|22
1625342760000|2021-07-03 20:06:00|34806.2|34665.2|34804.9|34663.9|34807.6|34666.6|34804.1|34663.1|31
1625342770000|2021-07-03 20:06:10|34804.7|34663.7|34804.7|34663.7|34805.7|34664.7|34804.2|34663.2|29
1625342780000|2021-07-03 20:06:20|34804.6|34663.6|34805.1|34664.1|34805.5|34664.5|34804|34663|22
1625342790000|2021-07-03 20:06:30|34804.4|34663.4|34795.6|34654.6|34805.1|34664.1|34795.6|34654.6|31
1625342800000|2021-07-03 20:06:40|34792.4|34651.4|34790.3|34649.3|34792.6|34651.6|34789|34648|31
1625342810000|2021-07-03 20:06:50|34791.5|34650.5|34800.3|34659.3|34800.3|34659.3|34788.9|34647.9|26
1625342820000|2021-07-03 20:07:00|34800.9|34659.9|34786.3|34645.3|34800.9|34659.9|34785.8|34644.8|30
1625342830000|2021-07-03 20:07:10|34787.2|34646.2|34795.3|34654.3|34795.3|34654.3|34785.8|34644.8|28
1625342840000|2021-07-03 20:07:20|34794.4|34653.4|34793.2|34652.2|34794.5|34653.5|34792.1|34651.1|29
1625342850000|2021-07-03 20:07:30|34793|34652|34790.7|34649.7|34793.1|34652.1|34790.5|34649.5|31
1625342860000|2021-07-03 20:07:40|34792.6|34651.6|34795|34654|34795.5|34654.5|34791.2|34650.2|24
1625342870000|2021-07-03 20:07:50|34794.9|34653.9|34793.6|34652.6|34795.1|34654.1|34793.6|34652.6|14
1625342880000|2021-07-03 20:08:00|34792.7|34651.7|34790.8|34649.8|34803|34662|34790.3|34649.3|35
1625342890000|2021-07-03 20:08:10|34790.6|34649.6|34794|34653|34794|34653|34790.3|34649.3|22
1625342900000|2021-07-03 20:08:20|34793.1|34652.1|34792.5|34651.5|34794.5|34653.5|34792.5|34651.5|20
1625342910000|2021-07-03 20:08:30|34792.6|34651.6|34791.8|34650.8|34792.6|34651.6|34789.2|34648.2|29
1625342920000|2021-07-03 20:08:40|34791.9|34650.9|34792.6|34651.6|34794.4|34653.4|34791.8|34650.8|15
1625342930000|2021-07-03 20:08:50|34792.8|34651.8|34793.2|34652.2|34793.3|34652.3|34792.3|34651.3|15
1625342940000|2021-07-03 20:09:00|34793.5|34652.5|34792.4|34651.4|34793.5|34652.5|34792.4|34651.4|13
1625342950000|2021-07-03 20:09:10|34792|34651|34792.8|34651.8|34793|34652|34791.7|34650.7|11
1625342960000|2021-07-03 20:09:20|34792.5|34651.5|34805.5|34664.5|34805.5|34664.5|34791.7|34650.7|22
1625342970000|2021-07-03 20:09:30|34805.3|34664.3|34802|34661|34805.3|34664.3|34802|34661|28
1625342980000|2021-07-03 20:09:40|34801.7|34660.7|34794.7|34653.7|34804.8|34663.8|34794.7|34653.7|26
1625342990000|2021-07-03 20:09:50|34794.8|34653.8|34791.8|34650.8|34794.8|34653.8|34791.7|34650.7|16
1625343000000|2021-07-03 20:10:00|34792|34651|34794|34653|34794.5|34653.5|34791.8|34650.8|12
1625343010000|2021-07-03 20:10:10|34794.1|34653.1|34792.9|34651.9|34795.1|34654.1|34792.4|34651.4|19
1625343020000|2021-07-03 20:10:20|34792.8|34651.8|34797.7|34656.7|34798.9|34657.9|34792.8|34651.8|33
1625343030000|2021-07-03 20:10:30|34797.3|34656.3|34797.6|34656.6|34797.6|34656.6|34795.8|34654.8|28
1625343040000|2021-07-03 20:10:40|34797.8|34656.8|34798.2|34657.2|34799|34658|34797.5|34656.5|18
1625343050000|2021-07-03 20:10:50|34798.4|34657.4|34804|34663|34804|34663|34797|34656|22
1625343060000|2021-07-03 20:11:00|34803.7|34662.7|34801.4|34660.4|34805.6|34664.6|34801.4|34660.4|27
1625343070000|2021-07-03 20:11:10|34801.5|34660.5|34805.4|34664.4|34806.2|34665.2|34801.3|34660.3|21
1625343080000|2021-07-03 20:11:20|34805.2|34664.2|34812.9|34671.9|34813.6|34672.6|34804.6|34663.6|26
1625343090000|2021-07-03 20:11:30|34812.3|34671.3|34806.6|34665.6|34814.1|34673.1|34806.3|34665.3|26
1625343100000|2021-07-03 20:11:40|34805.9|34664.9|34801.9|34660.9|34805.9|34664.9|34801.1|34660.1|21
1625343110000|2021-07-03 20:11:50|34802.4|34661.4|34803.6|34662.6|34803.9|34662.9|34801.3|34660.3|23
1625343120000|2021-07-03 20:12:00|34803.2|34662.2|34808|34667|34808.2|34667.2|34802.8|34661.8|26
1625343130000|2021-07-03 20:12:10|34807.8|34666.8|34811.7|34670.7|34814.3|34673.3|34807.8|34666.8|34
1625343140000|2021-07-03 20:12:20|34813.6|34672.6|34809.3|34668.3|34814.1|34673.1|34808.4|34667.4|29
1625343150000|2021-07-03 20:12:30|34809.6|34668.6|34810.3|34669.3|34810.3|34669.3|34809.3|34668.3|16
1625343160000|2021-07-03 20:12:40|34810.1|34669.1|34812.8|34671.8|34813.9|34672.9|34808.8|34667.8|33
1625343170000|2021-07-03 20:12:50|34811.9|34670.9|34812.6|34671.6|34812.6|34671.6|34811.3|34670.3|18
1625343180000|2021-07-03 20:13:00|34812.4|34671.4|34810.6|34669.6|34812.4|34671.4|34810.1|34669.1|13
1625343190000|2021-07-03 20:13:10|34811.6|34670.6|34811.5|34670.5|34812|34671|34811.5|34670.5|9
1625343200000|2021-07-03 20:13:20|34811.6|34670.6|34811.2|34670.2|34812.4|34671.4|34810|34669|20
1625343210000|2021-07-03 20:13:30|34811|34670|34811.6|34670.6|34811.7|34670.7|34809.6|34668.6|17
1625343220000|2021-07-03 20:13:40|34811.7|34670.7|34812.2|34671.2|34812.5|34671.5|34811.5|34670.5|15
1625343230000|2021-07-03 20:13:50|34812.1|34671.1|34811.8|34670.8|34812.4|34671.4|34811.4|34670.4|18
1625343240000|2021-07-03 20:14:00|34811.3|34670.3|34796|34655|34811.3|34670.3|34795.9|34654.9|29
1625343250000|2021-07-03 20:14:10|34795.9|34654.9|34805.2|34664.2|34807|34666|34795.1|34654.1|28
1625343260000|2021-07-03 20:14:20|34804.7|34663.7|34796.3|34655.3|34806.2|34665.2|34796.3|34655.3|35
1625343270000|2021-07-03 20:14:30|34795.1|34654.1|34798.5|34657.5|34798.6|34657.6|34795|34654|29
1625343280000|2021-07-03 20:14:40|34798.4|34657.4|34796|34655|34798.4|34657.4|34794.5|34653.5|18
1625343290000|2021-07-03 20:14:50|34795.9|34654.9|34800.3|34659.3|34800.3|34659.3|34795.9|34654.9|20
1625343300000|2021-07-03 20:15:00|34800.5|34659.5|34798.4|34657.4|34800.6|34659.6|34796.7|34655.7|26
1625343310000|2021-07-03 20:15:10|34798.2|34657.2|34809|34668|34811.1|34670.1|34798.2|34657.2|32
1625343320000|2021-07-03 20:15:20|34806.6|34665.6|34801.3|34660.3|34806.6|34665.6|34798.4|34657.4|26
1625343330000|2021-07-03 20:15:30|34802.1|34661.1|34812.2|34671.2|34813.1|34672.1|34802.1|34661.1|26
1625343340000|2021-07-03 20:15:40|34811.1|34670.1|34812.3|34671.3|34812.8|34671.8|34807.6|34666.6|31
1625343350000|2021-07-03 20:15:50|34811.9|34670.9|34810.2|34669.2|34811.9|34670.9|34808.9|34667.9|31
1625343360000|2021-07-03 20:16:00|34810.6|34669.6|34809.9|34668.9|34811.6|34670.6|34809.9|34668.9|16
1625343370000|2021-07-03 20:16:10|34809.5|34668.5|34807.8|34666.8|34809.5|34668.5|34806.5|34665.5|29
1625343380000|2021-07-03 20:16:20|34808.1|34667.1|34813.6|34672.6|34814.7|34673.7|34808.1|34667.1|21
1625343390000|2021-07-03 20:16:30|34814|34673|34816.3|34675.3|34816.3|34675.3|34813.9|34672.9|14
1625343400000|2021-07-03 20:16:40|34816|34675|34812.9|34671.9|34816|34675|34808.7|34667.7|27
1625343410000|2021-07-03 20:16:50|34813|34672|34809.8|34668.8|34814|34673|34808.5|34667.5|31
1625343420000|2021-07-03 20:17:00|34810.2|34669.2|34814|34673|34814|34673|34810.2|34669.2|26
1625343430000|2021-07-03 20:17:10|34814.5|34673.5|34828|34687|34828|34687|34814.5|34673.5|29
1625343440000|2021-07-03 20:17:20|34827.7|34686.7|34851.3|34710.3|34853.3|34712.3|34827.7|34686.7|30
1625343450000|2021-07-03 20:17:30|34852.7|34711.7|34852.5|34711.5|34853.2|34712.2|34850.6|34709.6|29
1625343460000|2021-07-03 20:17:40|34852.8|34711.8|34843.7|34702.7|34855.2|34714.2|34841.8|34700.8|36
1625343470000|2021-07-03 20:17:50|34842.8|34701.8|34852.7|34711.7|34852.8|34711.8|34842.8|34701.8|31
1625343480000|2021-07-03 20:18:00|34852.8|34711.8|34853.7|34712.7|34857.1|34716.1|34852.7|34711.7|29
1625343490000|2021-07-03 20:18:10|34854.1|34713.1|34853|34712|34854.9|34713.9|34853|34712|17
1625343500000|2021-07-03 20:18:20|34853.5|34712.5|34852.3|34711.3|34853.7|34712.7|34849.2|34708.2|22
1625343510000|2021-07-03 20:18:30|34851.9|34710.9|34856.2|34715.2|34856.3|34715.3|34850.9|34709.9|27
1625343520000|2021-07-03 20:18:40|34856.7|34715.7|34860.8|34719.8|34861.1|34720.1|34856.7|34715.7|21
1625343530000|2021-07-03 20:18:50|34859.6|34718.6|34863.2|34722.2|34868.9|34727.9|34857.6|34716.6|26
1625343540000|2021-07-03 20:19:00|34863.1|34722.1|34857.7|34716.7|34863.1|34722.1|34854|34713|34
1625343550000|2021-07-03 20:19:10|34856.6|34715.6|34864.5|34723.5|34864.5|34723.5|34855.6|34714.6|25
1625343560000|2021-07-03 20:19:20|34864.2|34723.2|34856.2|34715.2|34869.4|34728.4|34856.2|34715.2|26
1625343570000|2021-07-03 20:19:30|34856.6|34715.6|34851.3|34710.3|34856.8|34715.8|34851.3|34710.3|30
1625343580000|2021-07-03 20:19:40|34851.7|34710.7|34844.9|34703.9|34852.1|34711.1|34844.3|34703.3|28
1625343590000|2021-07-03 20:19:50|34844.5|34703.5|34850.5|34709.5|34850.5|34709.5|34842.2|34701.2|30
1625343600000|2021-07-03 20:20:00|34850.8|34709.8|34849.2|34708.2|34850.8|34709.8|34846.2|34705.2|32
1625343610000|2021-07-03 20:20:10|34849.9|34708.9|34850.5|34709.5|34850.5|34709.5|34849.2|34708.2|14
1625343620000|2021-07-03 20:20:20|34850.7|34709.7|34857.7|34716.7|34857.7|34716.7|34850.5|34709.5|18
1625343630000|2021-07-03 20:20:30|34858.7|34717.7|34856.5|34715.5|34858.9|34717.9|34855.7|34714.7|18
1625343640000|2021-07-03 20:20:40|34855.9|34714.9|34857.5|34716.5|34861.2|34720.2|34855.6|34714.6|27
1625343650000|2021-07-03 20:20:50|34857.2|34716.2|34853.6|34712.6|34857.2|34716.2|34852.8|34711.8|14
1625343660000|2021-07-03 20:21:00|34853.9|34712.9|34862.6|34721.6|34862.8|34721.8|34853.4|34712.4|30
1625343670000|2021-07-03 20:21:10|34862.1|34721.1|34855.9|34714.9|34862.1|34721.1|34852.9|34711.9|29
1625343680000|2021-07-03 20:21:20|34856.3|34715.3|34858.9|34717.9|34859.2|34718.2|34855.8|34714.8|29
1625343690000|2021-07-03 20:21:30|34858.1|34717.1|34855.7|34714.7|34859.5|34718.5|34855.7|34714.7|25
1625343700000|2021-07-03 20:21:40|34853.9|34712.9|34859.4|34718.4|34860.2|34719.2|34852.5|34711.5|23
1625343710000|2021-07-03 20:21:50|34860.6|34719.6|34853.1|34712.1|34862.2|34721.2|34853|34712|30
1625343720000|2021-07-03 20:22:00|34852.8|34711.8|34858.6|34717.6|34858.6|34717.6|34852.8|34711.8|32
1625343730000|2021-07-03 20:22:10|34859.5|34718.5|34862.2|34721.2|34866.6|34725.6|34859.5|34718.5|36
1625343740000|2021-07-03 20:22:20|34862.7|34721.7|34860|34719|34864.1|34723.1|34859.5|34718.5|29
1625343750000|2021-07-03 20:22:30|34859.4|34718.4|34866|34725|34870|34729|34859.4|34718.4|22
1625343760000|2021-07-03 20:22:40|34865.6|34724.6|34867.8|34726.8|34869|34728|34864.6|34723.6|29
1625343770000|2021-07-03 20:22:50|34867.6|34726.6|34866.2|34725.2|34868|34727|34864.8|34723.8|23
1625343780000|2021-07-03 20:23:00|34866.7|34725.7|34863.6|34722.6|34866.7|34725.7|34863.6|34722.6|20
1625343790000|2021-07-03 20:23:10|34863.4|34722.4|34874.6|34733.6|34877.1|34736.1|34863.4|34722.4|31
1625343800000|2021-07-03 20:23:20|34874.7|34733.7|34882.4|34741.4|34883.1|34742.1|34874.6|34733.6|21
1625343810000|2021-07-03 20:23:30|34881.1|34740.1|34905.1|34764.1|34905.3|34764.3|34880.8|34739.8|33
1625343820000|2021-07-03 20:23:40|34905|34764|34903.2|34762.2|34907.6|34766.6|34902.6|34761.6|36
1625343830000|2021-07-03 20:23:50|34903.4|34762.4|34891.7|34750.7|34903.8|34762.8|34891.4|34750.4|27
1625343840000|2021-07-03 20:24:00|34892.8|34751.8|34893.6|34752.6|34895.9|34754.9|34892.8|34751.8|19
1625343850000|2021-07-03 20:24:10|34893.3|34752.3|34894.6|34753.6|34894.8|34753.8|34893.2|34752.2|11
1625343860000|2021-07-03 20:24:20|34895.4|34754.4|34893.4|34752.4|34896.8|34755.8|34893.4|34752.4|29
1625343870000|2021-07-03 20:24:30|34892.7|34751.7|34898.8|34757.8|34901.4|34760.4|34892.7|34751.7|22
1625343880000|2021-07-03 20:24:40|34899|34758|34897|34756|34899|34758|34897|34756|15
1625343890000|2021-07-03 20:24:50|34896.3|34755.3|34896.1|34755.1|34897.7|34756.7|34896.1|34755.1|17
1625343900000|2021-07-03 20:25:00|34896.5|34755.5|34898|34757|34899.6|34758.6|34896.3|34755.3|28
1625343910000|2021-07-03 20:25:10|34897.5|34756.5|34888.4|34747.4|34897.5|34756.5|34887.6|34746.6|34
1625343920000|2021-07-03 20:25:20|34887.6|34746.6|34886.4|34745.4|34888.9|34747.9|34885.3|34744.3|22
1625343930000|2021-07-03 20:25:30|34886.3|34745.3|34879.1|34738.1|34886.5|34745.5|34879.1|34738.1|21
1625343940000|2021-07-03 20:25:40|34878|34737|34877.9|34736.9|34878.9|34737.9|34874.8|34733.8|33
1625343950000|2021-07-03 20:25:50|34877.5|34736.5|34870.6|34729.6|34878.4|34737.4|34870.2|34729.2|28
1625343960000|2021-07-03 20:26:00|34871.1|34730.1|34870.5|34729.5|34876.6|34735.6|34870.5|34729.5|26
1625343970000|2021-07-03 20:26:10|34870.6|34729.6|34866.4|34725.4|34870.7|34729.7|34866.3|34725.3|17
1625343980000|2021-07-03 20:26:20|34866.2|34725.2|34864.6|34723.6|34868.2|34727.2|34864.6|34723.6|27
1625343990000|2021-07-03 20:26:30|34864.7|34723.7|34859.6|34718.6|34865|34724|34859.6|34718.6|24
1625344000000|2021-07-03 20:26:40|34859.8|34718.8|34860|34719|34860.2|34719.2|34859|34718|14
1625344010000|2021-07-03 20:26:50|34861.3|34720.3|34869.8|34728.8|34874.5|34733.5|34861.3|34720.3|37
1625344020000|2021-07-03 20:27:00|34870|34729|34862.1|34721.1|34870|34729|34861.8|34720.8|32
1625344030000|2021-07-03 20:27:10|34862.3|34721.3|34862.7|34721.7|34863|34722|34859.8|34718.8|17
1625344040000|2021-07-03 20:27:20|34863.1|34722.1|34866.3|34725.3|34867|34726|34863.1|34722.1|25
1625344050000|2021-07-03 20:27:30|34867.1|34726.1|34867.4|34726.4|34867.4|34726.4|34865.2|34724.2|17
1625344060000|2021-07-03 20:27:40|34866.3|34725.3|34864.2|34723.2|34874.3|34733.3|34864.2|34723.2|30
1625344070000|2021-07-03 20:27:50|34863.4|34722.4|34863.8|34722.8|34865|34724|34863.4|34722.4|21
1625344080000|2021-07-03 20:28:00|34863.7|34722.7|34861.4|34720.4|34863.7|34722.7|34860.7|34719.7|16
1625344090000|2021-07-03 20:28:10|34861.5|34720.5|34857.1|34716.1|34861.6|34720.6|34857|34716|16
1625344100000|2021-07-03 20:28:20|34856.6|34715.6|34856.8|34715.8|34857.9|34716.9|34856.4|34715.4|21
1625344110000|2021-07-03 20:28:30|34856.5|34715.5|34853.1|34712.1|34856.5|34715.5|34852.9|34711.9|24
1625344120000|2021-07-03 20:28:40|34852.8|34711.8|34851.3|34710.3|34853.5|34712.5|34851.3|34710.3|26
1625344130000|2021-07-03 20:28:50|34851.1|34710.1|34849.4|34708.4|34852.3|34711.3|34849.3|34708.3|21
1625344140000|2021-07-03 20:29:00|34849.2|34708.2|34842.3|34701.3|34849.2|34708.2|34841.8|34700.8|30
1625344150000|2021-07-03 20:29:10|34841.2|34700.2|34845.9|34704.9|34846.3|34705.3|34841|34700|26
1625344160000|2021-07-03 20:29:20|34845.7|34704.7|34849.2|34708.2|34851|34710|34845.5|34704.5|26
1625344170000|2021-07-03 20:29:30|34847.7|34706.7|34844.5|34703.5|34847.7|34706.7|34844.1|34703.1|22
1625344180000|2021-07-03 20:29:40|34844.3|34703.3|34848|34707|34848.2|34707.2|34844.3|34703.3|16
1625344190000|2021-07-03 20:29:50|34848.1|34707.1|34848.2|34707.2|34848.7|34707.7|34847.4|34706.4|18
1625344200000|2021-07-03 20:30:00|34847.8|34706.8|34845.6|34704.6|34848.2|34707.2|34844.3|34703.3|24
1625344210000|2021-07-03 20:30:10|34845|34704|34838.9|34697.9|34845|34704|34837.7|34696.7|28
1625344220000|2021-07-03 20:30:20|34838.8|34697.8|34836.6|34695.6|34838.8|34697.8|34834.1|34693.1|23
1625344230000|2021-07-03 20:30:30|34836.3|34695.3|34832.9|34691.9|34836.8|34695.8|34832.9|34691.9|28
1625344240000|2021-07-03 20:30:40|34833|34692|34841.5|34700.5|34842.4|34701.4|34833|34692|23
1625344250000|2021-07-03 20:30:50|34841.4|34700.4|34837.1|34696.1|34843|34702|34836.8|34695.8|19
1625344260000|2021-07-03 20:31:00|34836.9|34695.9|34832.6|34691.6|34836.9|34695.9|34832.4|34691.4|20
1625344270000|2021-07-03 20:31:10|34832.7|34691.7|34832.3|34691.3|34832.7|34691.7|34830.3|34689.3|25
1625344280000|2021-07-03 20:31:20|34832.7|34691.7|34832.7|34691.7|34833.6|34692.6|34831.7|34690.7|21
1625344290000|2021-07-03 20:31:30|34832.6|34691.6|34826.4|34685.4|34832.9|34691.9|34826|34685|12
1625344300000|2021-07-03 20:31:40|34826|34685|34826.1|34685.1|34827.7|34686.7|34824.8|34683.8|23
1625344310000|2021-07-03 20:31:50|34826.4|34685.4|34826.6|34685.6|34827.9|34686.9|34826.1|34685.1|28
1625344320000|2021-07-03 20:32:00|34826.4|34685.4|34822.2|34681.2|34826.4|34685.4|34822.2|34681.2|18
1625344330000|2021-07-03 20:32:10|34822.4|34681.4|34827.6|34686.6|34827.6|34686.6|34819.2|34678.2|23
1625344340000|2021-07-03 20:32:20|34828.1|34687.1|34826.1|34685.1|34828.1|34687.1|34825.6|34684.6|23
1625344350000|2021-07-03 20:32:30|34825.9|34684.9|34827.4|34686.4|34827.8|34686.8|34824.9|34683.9|26
1625344360000|2021-07-03 20:32:40|34826.9|34685.9|34827.2|34686.2|34828.2|34687.2|34826.2|34685.2|27
1625344370000|2021-07-03 20:32:50|34827.3|34686.3|34826.4|34685.4|34827.9|34686.9|34825.8|34684.8|16
1625344380000|2021-07-03 20:33:00|34826.7|34685.7|34822.8|34681.8|34827.8|34686.8|34822.8|34681.8|23
1625344390000|2021-07-03 20:33:10|34821.5|34680.5|34821.9|34680.9|34822.1|34681.1|34818.2|34677.2|21
1625344400000|2021-07-03 20:33:20|34822|34681|34823.3|34682.3|34824.2|34683.2|34821.4|34680.4|25
1625344410000|2021-07-03 20:33:30|34823.4|34682.4|34820.8|34679.8|34825.2|34684.2|34819.1|34678.1|26
1625344420000|2021-07-03 20:33:40|34820.9|34679.9|34824.5|34683.5|34825.7|34684.7|34820.7|34679.7|25
1625344430000|2021-07-03 20:33:50|34825.3|34684.3|34827.4|34686.4|34827.8|34686.8|34825.3|34684.3|14
1625344440000|2021-07-03 20:34:00|34827.2|34686.2|34827.6|34686.6|34827.8|34686.8|34827|34686|12
1625344450000|2021-07-03 20:34:10|34827.4|34686.4|34825.3|34684.3|34827.8|34686.8|34825|34684|21
1625344460000|2021-07-03 20:34:20|34825.4|34684.4|34825.4|34684.4|34826.8|34685.8|34824.3|34683.3|18
1625344470000|2021-07-03 20:34:30|34824.5|34683.5|34827|34686|34827.5|34686.5|34824.5|34683.5|12
1625344480000|2021-07-03 20:34:40|34828|34687|34827.4|34686.4|34828.2|34687.2|34826.6|34685.6|17
1625344490000|2021-07-03 20:34:50|34827.5|34686.5|34837.2|34696.2|34840.2|34699.2|34827.4|34686.4|30
1625344500000|2021-07-03 20:35:00|34837.5|34696.5|34830.7|34689.7|34837.7|34696.7|34828.3|34687.3|19
1625344510000|2021-07-03 20:35:10|34830.3|34689.3|34814.5|34673.5|34831|34690|34811.9|34670.9|22
1625344520000|2021-07-03 20:35:20|34815.7|34674.7|34816.5|34675.5|34821.3|34680.3|34815.7|34674.7|31
1625344530000|2021-07-03 20:35:30|34817.1|34676.1|34820|34679|34820|34679|34816.2|34675.2|24
1625344540000|2021-07-03 20:35:40|34821.9|34680.9|34819.7|34678.7|34824.8|34683.8|34817.8|34676.8|29
1625344550000|2021-07-03 20:35:50|34820|34679|34819.8|34678.8|34822.1|34681.1|34819.7|34678.7|28
1625344560000|2021-07-03 20:36:00|34819.1|34678.1|34820.4|34679.4|34820.6|34679.6|34816.8|34675.8|23
1625344570000|2021-07-03 20:36:10|34820.2|34679.2|34816|34675|34820.2|34679.2|34810.5|34669.5|36
1625344580000|2021-07-03 20:36:20|34816.2|34675.2|34807.9|34666.9|34816.6|34675.6|34807.9|34666.9|33
1625344590000|2021-07-03 20:36:30|34806.6|34665.6|34808.7|34667.7|34809|34668|34804.5|34663.5|30
1625344600000|2021-07-03 20:36:40|34808|34667|34808.1|34667.1|34809.9|34668.9|34807.3|34666.3|34
1625344610000|2021-07-03 20:36:50|34807.8|34666.8|34799|34658|34807.8|34666.8|34799|34658|21
1625344620000|2021-07-03 20:37:00|34797.9|34656.9|34804.5|34663.5|34806.6|34665.6|34797.9|34656.9|25
1625344630000|2021-07-03 20:37:10|34804.3|34663.3|34805.3|34664.3|34807.3|34666.3|34804.2|34663.2|28
1625344640000|2021-07-03 20:37:20|34805.1|34664.1|34805.6|34664.6|34806.9|34665.9|34803.8|34662.8|27
1625344650000|2021-07-03 20:37:30|34805.7|34664.7|34805.3|34664.3|34807.7|34666.7|34805.3|34664.3|18
1625344660000|2021-07-03 20:37:40|34805.4|34664.4|34797.2|34656.2|34805.4|34664.4|34797.2|34656.2|26
1625344670000|2021-07-03 20:37:50|34797.7|34656.7|34795.4|34654.4|34797.7|34656.7|34795.4|34654.4|9
1625344680000|2021-07-03 20:38:00|34794.9|34653.9|34796.6|34655.6|34796.6|34655.6|34794.1|34653.1|22
1625344690000|2021-07-03 20:38:10|34797.1|34656.1|34801.6|34660.6|34802.5|34661.5|34797.1|34656.1|22
1625344700000|2021-07-03 20:38:20|34801.9|34660.9|34801|34660|34802.1|34661.1|34799.6|34658.6|27
1625344710000|2021-07-03 20:38:30|34800.8|34659.8|34801.5|34660.5|34803|34662|34800.8|34659.8|28
1625344720000|2021-07-03 20:38:40|34801.6|34660.6|34803.4|34662.4|34803.8|34662.8|34801|34660|22
1625344730000|2021-07-03 20:38:50|34803.5|34662.5|34802.9|34661.9|34803.5|34662.5|34801.7|34660.7|18
1625344740000|2021-07-03 20:39:00|34802.4|34661.4|34796.6|34655.6|34802.6|34661.6|34795|34654|25
1625344750000|2021-07-03 20:39:10|34797.8|34656.8|34804.1|34663.1|34805.9|34664.9|34796.6|34655.6|22
1625344760000|2021-07-03 20:39:20|34803.9|34662.9|34801.2|34660.2|34804|34663|34799.1|34658.1|23
1625344770000|2021-07-03 20:39:30|34800.6|34659.6|34803.6|34662.6|34803.6|34662.6|34800.6|34659.6|21
1625344780000|2021-07-03 20:39:40|34803.8|34662.8|34802.3|34661.3|34804.1|34663.1|34800.1|34659.1|32
1625344790000|2021-07-03 20:39:50|34802.2|34661.2|34806.8|34665.8|34808.2|34667.2|34801.7|34660.7|33
1625344800000|2021-07-03 20:40:00|34806.4|34665.4|34802.2|34661.2|34806.4|34665.4|34801.1|34660.1|24
1625344810000|2021-07-03 20:40:10|34802.6|34661.6|34803.7|34662.7|34805.5|34664.5|34801|34660|25
1625344820000|2021-07-03 20:40:20|34803.6|34662.6|34804.3|34663.3|34804.6|34663.6|34803.5|34662.5|15
1625344830000|2021-07-03 20:40:30|34803.9|34662.9|34804|34663|34804.1|34663.1|34802|34661|22
1625344840000|2021-07-03 20:40:40|34803.6|34662.6|34804.1|34663.1|34804.1|34663.1|34802|34661|25
1625344850000|2021-07-03 20:40:50|34804.2|34663.2|34803.9|34662.9|34804.2|34663.2|34803.9|34662.9|17
1625344860000|2021-07-03 20:41:00|34804|34663|34803.9|34662.9|34804.5|34663.5|34803.5|34662.5|23
1625344870000|2021-07-03 20:41:10|34804.3|34663.3|34803.8|34662.8|34804.3|34663.3|34803.7|34662.7|6
1625344880000|2021-07-03 20:41:20|34803.6|34662.6|34804.5|34663.5|34805.9|34664.9|34802.2|34661.2|27
1625344890000|2021-07-03 20:41:30|34804.7|34663.7|34798.6|34657.6|34804.7|34663.7|34798.5|34657.5|18
1625344900000|2021-07-03 20:41:40|34798.5|34657.5|34804.5|34663.5|34805.2|34664.2|34798.5|34657.5|16
1625344910000|2021-07-03 20:41:50|34803.9|34662.9|34804.1|34663.1|34804.1|34663.1|34803.8|34662.8|4
1625344920000|2021-07-03 20:42:00|34804.7|34663.7|34804.9|34663.9|34804.9|34663.9|34803.3|34662.3|8
1625344930000|2021-07-03 20:42:10|34804.4|34663.4|34803.3|34662.3|34804.8|34663.8|34803.1|34662.1|10
1625344940000|2021-07-03 20:42:20|34803.4|34662.4|34803.6|34662.6|34803.6|34662.6|34802.3|34661.3|5
1625344950000|2021-07-03 20:42:30|34803.7|34662.7|34803.6|34662.6|34803.7|34662.7|34803.6|34662.6|2
1625344960000|2021-07-03 20:42:40|34802.6|34661.6|34802.8|34661.8|34803.4|34662.4|34802.2|34661.2|10
1625344970000|2021-07-03 20:42:50|34802.9|34661.9|34804|34663|34804.4|34663.4|34802.4|34661.4|18
1625344980000|2021-07-03 20:43:00|34803.7|34662.7|34803.4|34662.4|34803.8|34662.8|34803|34662|10
1625344990000|2021-07-03 20:43:10|34803.1|34662.1|34800|34659|34803.2|34662.2|34798.7|34657.7|25
1625345000000|2021-07-03 20:43:20|34799.8|34658.8|34802.4|34661.4|34802.4|34661.4|34798.9|34657.9|14
1625345010000|2021-07-03 20:43:30|34801.9|34660.9|34771|34630|34801.9|34660.9|34766.4|34625.4|33
1625345020000|2021-07-03 20:43:40|34770|34629|34769|34628|34770.8|34629.8|34761.3|34620.3|35
1625345030000|2021-07-03 20:43:50|34769.2|34628.2|34762.3|34621.3|34771.3|34630.3|34759.9|34618.9|35
1625345040000|2021-07-03 20:44:00|34763.5|34622.5|34754.7|34613.7|34763.8|34622.8|34749.4|34608.4|30
1625345050000|2021-07-03 20:44:10|34754.2|34613.2|34754.2|34613.2|34754.8|34613.8|34751.8|34610.8|28
1625345060000|2021-07-03 20:44:20|34755.1|34614.1|34757.6|34616.6|34758.3|34617.3|34755.1|34614.1|32
1625345070000|2021-07-03 20:44:30|34758.4|34617.4|34766.1|34625.1|34767.4|34626.4|34756.9|34615.9|35
1625345080000|2021-07-03 20:44:40|34765.6|34624.6|34760.9|34619.9|34766.1|34625.1|34759.3|34618.3|30
1625345090000|2021-07-03 20:44:50|34761.6|34620.6|34772.9|34631.9|34773.5|34632.5|34761.5|34620.5|22
1625345100000|2021-07-03 20:45:00|34771.8|34630.8|34753.9|34612.9|34772.3|34631.3|34753.9|34612.9|30
1625345110000|2021-07-03 20:45:10|34754|34613|34749.9|34608.9|34754.2|34613.2|34745.9|34604.9|23
1625345120000|2021-07-03 20:45:20|34751.4|34610.4|34742|34601|34752.4|34611.4|34742|34601|28
1625345130000|2021-07-03 20:45:30|34741|34600|34740.6|34599.6|34742|34601|34740.6|34599.6|26
1625345140000|2021-07-03 20:45:40|34740.8|34599.8|34739.8|34598.8|34740.8|34599.8|34739.5|34598.5|8
1625345150000|2021-07-03 20:45:50|34739.9|34598.9|34738.8|34597.8|34739.9|34598.9|34738.1|34597.1|19
1625345160000|2021-07-03 20:46:00|34738.9|34597.9|34740.3|34599.3|34741.3|34600.3|34738.2|34597.2|24
1625345170000|2021-07-03 20:46:10|34736.5|34595.5|34738|34597|34738.7|34597.7|34736.4|34595.4|27
1625345180000|2021-07-03 20:46:20|34738.1|34597.1|34737.3|34596.3|34738.4|34597.4|34736.7|34595.7|16
1625345190000|2021-07-03 20:46:30|34737.5|34596.5|34736.3|34595.3|34737.5|34596.5|34735.1|34594.1|17
1625345200000|2021-07-03 20:46:40|34736.7|34595.7|34730.9|34589.9|34736.7|34595.7|34730.9|34589.9|15
1625345210000|2021-07-03 20:46:50|34730.6|34589.6|34722.2|34581.2|34730.6|34589.6|34722.2|34581.2|22
1625345220000|2021-07-03 20:47:00|34722.3|34581.3|34714.8|34573.8|34722.3|34581.3|34713.1|34572.1|35
1625345230000|2021-07-03 20:47:10|34715.3|34574.3|34719.4|34578.4|34719.4|34578.4|34714.6|34573.6|23
1625345240000|2021-07-03 20:47:20|34719.7|34578.7|34721.7|34580.7|34721.8|34580.8|34719.7|34578.7|23
1625345250000|2021-07-03 20:47:30|34721.6|34580.6|34722|34581|34722.1|34581.1|34721.4|34580.4|21
1625345260000|2021-07-03 20:47:40|34721.9|34580.9|34729.8|34588.8|34730.4|34589.4|34721.7|34580.7|30
1625345270000|2021-07-03 20:47:50|34728.3|34587.3|34732|34591|34733.7|34592.7|34728.3|34587.3|27
1625345280000|2021-07-03 20:48:00|34732.9|34591.9|34732|34591|34733.6|34592.6|34731.7|34590.7|19
1625345290000|2021-07-03 20:48:10|34732.1|34591.1|34731.8|34590.8|34732.3|34591.3|34731.8|34590.8|8
1625345300000|2021-07-03 20:48:20|34731.9|34590.9|34724.9|34583.9|34732.8|34591.8|34724.9|34583.9|15
1625345310000|2021-07-03 20:48:30|34726.3|34585.3|34733.4|34592.4|34733.4|34592.4|34725.5|34584.5|20
1625345320000|2021-07-03 20:48:40|34732.6|34591.6|34723.6|34582.6|34736.5|34595.5|34722.9|34581.9|32
1625345330000|2021-07-03 20:48:50|34723.4|34582.4|34730.7|34589.7|34730.7|34589.7|34723.4|34582.4|25
1625345340000|2021-07-03 20:49:00|34733.5|34592.5|34748.1|34607.1|34748.1|34607.1|34733.5|34592.5|28
1625345350000|2021-07-03 20:49:10|34747.9|34606.9|34751.1|34610.1|34751.1|34610.1|34747.4|34606.4|19
1625345360000|2021-07-03 20:49:20|34750.9|34609.9|34739.9|34598.9|34753.3|34612.3|34738.7|34597.7|27
1625345370000|2021-07-03 20:49:30|34738.8|34597.8|34740.1|34599.1|34740.2|34599.2|34735.9|34594.9|25
1625345380000|2021-07-03 20:49:40|34739.7|34598.7|34738.6|34597.6|34741|34600|34737.9|34596.9|25
1625345390000|2021-07-03 20:49:50|34738.7|34597.7|34742.3|34601.3|34743.4|34602.4|34736.1|34595.1|28
1625345400000|2021-07-03 20:50:00|34741.9|34600.9|34734.9|34593.9|34741.9|34600.9|34731.5|34590.5|27
1625345410000|2021-07-03 20:50:10|34735.4|34594.4|34733.2|34592.2|34735.4|34594.4|34732.5|34591.5|27
1625345420000|2021-07-03 20:50:20|34733.4|34592.4|34738.4|34597.4|34738.8|34597.8|34733.2|34592.2|26
1625345430000|2021-07-03 20:50:30|34738.3|34597.3|34738.4|34597.4|34738.8|34597.8|34737.9|34596.9|16
1625345440000|2021-07-03 20:50:40|34738.3|34597.3|34737.9|34596.9|34739.9|34598.9|34736.9|34595.9|14
1625345450000|2021-07-03 20:50:50|34737.8|34596.8|34737.7|34596.7|34739.3|34598.3|34735.9|34594.9|30
1625345460000|2021-07-03 20:51:00|34738.1|34597.1|34735.9|34594.9|34738.5|34597.5|34734|34593|29
1625345470000|2021-07-03 20:51:10|34734.9|34593.9|34736.6|34595.6|34737.4|34596.4|34734.9|34593.9|18
1625345480000|2021-07-03 20:51:20|34735.9|34594.9|34734.4|34593.4|34736.1|34595.1|34733.6|34592.6|19
1625345490000|2021-07-03 20:51:30|34734.7|34593.7|34736|34595|34736.9|34595.9|34733.8|34592.8|26
1625345500000|2021-07-03 20:51:40|34736.5|34595.5|34731.7|34590.7|34736.5|34595.5|34730.8|34589.8|20
1625345510000|2021-07-03 20:51:50|34731.5|34590.5|34733.1|34592.1|34733.2|34592.2|34731.3|34590.3|23
1625345520000|2021-07-03 20:52:00|34733.3|34592.3|34732.7|34591.7|34733.3|34592.3|34731.6|34590.6|22
1625345530000|2021-07-03 20:52:10|34732.6|34591.6|34732.5|34591.5|34733.3|34592.3|34731.5|34590.5|20
1625345540000|2021-07-03 20:52:20|34732.2|34591.2|34732.3|34591.3|34732.3|34591.3|34731.7|34590.7|8
1625345550000|2021-07-03 20:52:30|34732|34591|34731.6|34590.6|34732.1|34591.1|34730.6|34589.6|10
1625345560000|2021-07-03 20:52:40|34731.7|34590.7|34733.7|34592.7|34733.7|34592.7|34731.5|34590.5|13
1625345570000|2021-07-03 20:52:50|34733.6|34592.6|34735.5|34594.5|34735.5|34594.5|34733.6|34592.6|17
1625345580000|2021-07-03 20:53:00|34734.7|34593.7|34734.9|34593.9|34734.9|34593.9|34734.2|34593.2|11
1625345590000|2021-07-03 20:53:10|34735.8|34594.8|34739.6|34598.6|34747.8|34606.8|34735.3|34594.3|35
1625345600000|2021-07-03 20:53:20|34739.4|34598.4|34737.6|34596.6|34740.2|34599.2|34736.7|34595.7|28
1625345610000|2021-07-03 20:53:30|34737.8|34596.8|34741|34600|34743|34602|34737.8|34596.8|22
1625345620000|2021-07-03 20:53:40|34741.1|34600.1|34741.1|34600.1|34742.6|34601.6|34740.8|34599.8|24
1625345630000|2021-07-03 20:53:50|34740.7|34599.7|34744|34603|34744.5|34603.5|34740.5|34599.5|29
1625345640000|2021-07-03 20:54:00|34743.5|34602.5|34732.9|34591.9|34743.5|34602.5|34732.9|34591.9|27
1625345650000|2021-07-03 20:54:10|34733|34592|34745.7|34604.7|34745.8|34604.8|34732.5|34591.5|20
1625345660000|2021-07-03 20:54:20|34745.9|34604.9|34746.5|34605.5|34746.5|34605.5|34745.8|34604.8|4
1625345670000|2021-07-03 20:54:30|34746.4|34605.4|34765.2|34624.2|34765.6|34624.6|34746.4|34605.4|21
1625345680000|2021-07-03 20:54:40|34765.4|34624.4|34765.4|34624.4|34765.8|34624.8|34763.7|34622.7|28
1625345690000|2021-07-03 20:54:50|34765.7|34624.7|34766.4|34625.4|34766.4|34625.4|34764.7|34623.7|27
1625345700000|2021-07-03 20:55:00|34766.6|34625.6|34766|34625|34766.9|34625.9|34765.4|34624.4|10
1625345710000|2021-07-03 20:55:10|34765.7|34624.7|34766.8|34625.8|34766.8|34625.8|34765.7|34624.7|10
1625345720000|2021-07-03 20:55:20|34766.7|34625.7|34766.7|34625.7|34767.5|34626.5|34766.7|34625.7|16
1625345730000|2021-07-03 20:55:30|34767.4|34626.4|34766.9|34625.9|34768.1|34627.1|34766.9|34625.9|8
1625345740000|2021-07-03 20:55:40|34767.5|34626.5|34768.2|34627.2|34768.7|34627.7|34767.5|34626.5|16
1625345750000|2021-07-03 20:55:50|34768.3|34627.3|34767.1|34626.1|34768.3|34627.3|34766.8|34625.8|15
1625345760000|2021-07-03 20:56:00|34767.4|34626.4|34768.1|34627.1|34768.2|34627.2|34767.4|34626.4|5
1625345770000|2021-07-03 20:56:10|34768.3|34627.3|34768.7|34627.7|34768.8|34627.8|34768.3|34627.3|7
1625345780000|2021-07-03 20:56:20|34768.5|34627.5|34768.5|34627.5|34768.5|34627.5|34768.5|34627.5|1
1625345790000|2021-07-03 20:56:30|34768.6|34627.6|34768.6|34627.6|34769.2|34628.2|34768.4|34627.4|11
1625345800000|2021-07-03 20:56:40|34768.4|34627.4|34770|34629|34770|34629|34768.3|34627.3|15
1625345810000|2021-07-03 20:56:50|34770.1|34629.1|34769.8|34628.8|34770.1|34629.1|34769|34628|21
1625345820000|2021-07-03 20:57:00|34769.1|34628.1|34768.8|34627.8|34769.3|34628.3|34768.2|34627.2|27
1625345830000|2021-07-03 20:57:10|34768.5|34627.5|34769.6|34628.6|34770.2|34629.2|34767.9|34626.9|32
1625345840000|2021-07-03 20:57:20|34769.4|34628.4|34776.1|34635.1|34776.1|34635.1|34769.4|34628.4|28
1625345850000|2021-07-03 20:57:30|34777.1|34636.1|34780|34639|34782.8|34641.8|34777.1|34636.1|25
1625345860000|2021-07-03 20:57:40|34779.2|34638.2|34783.5|34642.5|34783.5|34642.5|34779.2|34638.2|21
1625345870000|2021-07-03 20:57:50|34783.3|34642.3|34783.2|34642.2|34784.2|34643.2|34782.6|34641.6|20
1625345880000|2021-07-03 20:58:00|34782.4|34641.4|34784.6|34643.6|34786.3|34645.3|34782.3|34641.3|33
1625345890000|2021-07-03 20:58:10|34784.4|34643.4|34784.5|34643.5|34785.7|34644.7|34783.6|34642.6|32
1625345900000|2021-07-03 20:58:20|34784.4|34643.4|34785.2|34644.2|34786.6|34645.6|34784|34643|34
1625345910000|2021-07-03 20:58:30|34785.1|34644.1|34787.5|34646.5|34787.5|34646.5|34784.9|34643.9|29
1625345920000|2021-07-03 20:58:40|34787.6|34646.6|34779.2|34638.2|34787.6|34646.6|34779|34638|22
1625345930000|2021-07-03 20:58:50|34779.7|34638.7|34782.3|34641.3|34782.3|34641.3|34779.7|34638.7|9
1625345940000|2021-07-03 20:59:00|34781.6|34640.6|34781.6|34640.6|34782.2|34641.2|34781.2|34640.2|11
1625345950000|2021-07-03 20:59:10|34781.7|34640.7|34783.9|34642.9|34783.9|34642.9|34781.7|34640.7|17
1625345960000|2021-07-03 20:59:20|34783.7|34642.7|34798|34657|34798|34657|34782.7|34641.7|29
1625345970000|2021-07-03 20:59:30|34798.2|34657.2|34798.1|34657.1|34798.2|34657.2|34786.1|34645.1|33
1625345980000|2021-07-03 20:59:40|34798.3|34657.3|34800.7|34659.7|34802.7|34661.7|34798.3|34657.3|23
1625345990000|2021-07-03 20:59:50|34801.3|34660.3|34797.3|34656.3|34801.8|34660.8|34794.9|34653.9|32
1625346000000|2021-07-03 21:00:00|34797.4|34656.4|34788.7|34647.7|34800.2|34659.2|34786.8|34645.8|30
1625346010000|2021-07-03 21:00:10|34788.4|34647.4|34789.4|34648.4|34790.2|34649.2|34787.2|34646.2|18
1625346020000|2021-07-03 21:00:20|34789.3|34648.3|34789.8|34648.8|34790|34649|34788.5|34647.5|15
1625346030000|2021-07-03 21:00:30|34789.6|34648.6|34789.2|34648.2|34790.1|34649.1|34789|34648|11
1625346040000|2021-07-03 21:00:40|34789.5|34648.5|34791.6|34650.6|34792.1|34651.1|34789.5|34648.5|13
1625346050000|2021-07-03 21:00:50|34791.3|34650.3|34787.1|34646.1|34792|34651|34787|34646|25
1625346060000|2021-07-03 21:01:00|34786.8|34645.8|34777.8|34636.8|34787.5|34646.5|34777.8|34636.8|26
1625346070000|2021-07-03 21:01:10|34777.4|34636.4|34771.6|34630.6|34777.5|34636.5|34771.6|34630.6|19
1625346080000|2021-07-03 21:01:20|34769.9|34628.9|34764.3|34623.3|34769.9|34628.9|34764.1|34623.1|28
1625346090000|2021-07-03 21:01:30|34764.2|34623.2|34755.5|34614.5|34764.3|34623.3|34755.5|34614.5|24
1625346100000|2021-07-03 21:01:40|34755|34614|34754.2|34613.2|34755|34614|34752.9|34611.9|25
1625346110000|2021-07-03 21:01:50|34754.7|34613.7|34757.3|34616.3|34758|34617|34754.6|34613.6|25
1625346120000|2021-07-03 21:02:00|34756.8|34615.8|34757.4|34616.4|34757.9|34616.9|34756.3|34615.3|26
1625346130000|2021-07-03 21:02:10|34757.2|34616.2|34751.8|34610.8|34757.4|34616.4|34750.8|34609.8|19
1625346140000|2021-07-03 21:02:20|34751.1|34610.1|34754.1|34613.1|34754.3|34613.3|34751.1|34610.1|20
1625346150000|2021-07-03 21:02:30|34754|34613|34756.9|34615.9|34756.9|34615.9|34752.5|34611.5|30
1625346160000|2021-07-03 21:02:40|34756.8|34615.8|34756.5|34615.5|34756.8|34615.8|34756|34615|17
1625346170000|2021-07-03 21:02:50|34757|34616|34760.6|34619.6|34762|34621|34756.5|34615.5|36
1625346180000|2021-07-03 21:03:00|34760.5|34619.5|34766.1|34625.1|34766.1|34625.1|34760|34619|25
1625346190000|2021-07-03 21:03:10|34765.7|34624.7|34764.4|34623.4|34766.6|34625.6|34763.3|34622.3|22
1625346200000|2021-07-03 21:03:20|34764.6|34623.6|34764.8|34623.8|34765.1|34624.1|34763.7|34622.7|20
1625346210000|2021-07-03 21:03:30|34765.1|34624.1|34785.2|34644.2|34785.2|34644.2|34764.6|34623.6|27
1625346220000|2021-07-03 21:03:40|34785.7|34644.7|34787.6|34646.6|34788.3|34647.3|34785.7|34644.7|18
1625346230000|2021-07-03 21:03:50|34787.8|34646.8|34788|34647|34788.4|34647.4|34787.6|34646.6|15
1625346240000|2021-07-03 21:04:00|34787.7|34646.7|34790.6|34649.6|34792|34651|34787.7|34646.7|17
1625346250000|2021-07-03 21:04:10|34790.7|34649.7|34790.1|34649.1|34791.2|34650.2|34789.6|34648.6|20
1625346260000|2021-07-03 21:04:20|34790.2|34649.2|34788.9|34647.9|34791|34650|34788.2|34647.2|14
1625346270000|2021-07-03 21:04:30|34789.3|34648.3|34789.7|34648.7|34790.2|34649.2|34789.1|34648.1|18
1625346280000|2021-07-03 21:04:40|34790|34649|34790.9|34649.9|34790.9|34649.9|34788.6|34647.6|16
1625346290000|2021-07-03 21:04:50|34791|34650|34789.2|34648.2|34791|34650|34789|34648|26
1625346300000|2021-07-03 21:05:00|34789.3|34648.3|34788.7|34647.7|34790.4|34649.4|34788|34647|27
1625346310000|2021-07-03 21:05:10|34788.9|34647.9|34788.4|34647.4|34789.1|34648.1|34788.4|34647.4|8
1625346320000|2021-07-03 21:05:20|34788.3|34647.3|34772.9|34631.9|34788.3|34647.3|34772.9|34631.9|23
1625346330000|2021-07-03 21:05:30|34773|34632|34771.9|34630.9|34774.1|34633.1|34771.7|34630.7|27
1625346340000|2021-07-03 21:05:40|34771.8|34630.8|34770.9|34629.9|34772.3|34631.3|34770.9|34629.9|27
1625346350000|2021-07-03 21:05:50|34770.8|34629.8|34772.9|34631.9|34775|34634|34769.1|34628.1|26
1625346360000|2021-07-03 21:06:00|34775.5|34634.5|34778.4|34637.4|34779|34638|34775.5|34634.5|11
1625346370000|2021-07-03 21:06:10|34776.7|34635.7|34776.6|34635.6|34778.4|34637.4|34776.4|34635.4|6
1625346380000|2021-07-03 21:06:20|34776.3|34635.3|34777.6|34636.6|34778.4|34637.4|34775.8|34634.8|12
1625346390000|2021-07-03 21:06:30|34777.9|34636.9|34777.9|34636.9|34777.9|34636.9|34777.9|34636.9|1
1625346400000|2021-07-03 21:06:40|34777.6|34636.6|34780.4|34639.4|34780.8|34639.8|34777.6|34636.6|11
1625346410000|2021-07-03 21:06:50|34780.8|34639.8|34781.7|34640.7|34781.8|34640.8|34780.8|34639.8|3
1625346420000|2021-07-03 21:07:00|34781.9|34640.9|34781.3|34640.3|34781.9|34640.9|34781.1|34640.1|7
1625346430000|2021-07-03 21:07:10|34781|34640|34784.8|34643.8|34785.3|34644.3|34781|34640|8
1625346440000|2021-07-03 21:07:20|34785.1|34644.1|34795|34654|34795.9|34654.9|34784.5|34643.5|19
1625346450000|2021-07-03 21:07:30|34794.9|34653.9|34794.6|34653.6|34796|34655|34794|34653|15
1625346460000|2021-07-03 21:07:40|34794.3|34653.3|34796.1|34655.1|34797.7|34656.7|34794.3|34653.3|19
1625346470000|2021-07-03 21:07:50|34797.3|34656.3|34797|34656|34797.3|34656.3|34795.9|34654.9|26
1625346480000|2021-07-03 21:08:00|34796.8|34655.8|34796.7|34655.7|34797.3|34656.3|34795.6|34654.6|12
1625346490000|2021-07-03 21:08:10|34796.4|34655.4|34797.7|34656.7|34798.1|34657.1|34796.4|34655.4|12
1625346500000|2021-07-03 21:08:20|34797.5|34656.5|34800.4|34659.4|34800.4|34659.4|34797|34656|15
1625346510000|2021-07-03 21:08:30|34799.5|34658.5|34801.8|34660.8|34801.8|34660.8|34799.5|34658.5|12
1625346520000|2021-07-03 21:08:40|34801|34660|34803|34662|34803.5|34662.5|34801|34660|14
1625346530000|2021-07-03 21:08:50|34803.3|34662.3|34803.3|34662.3|34803.3|34662.3|34801.9|34660.9|12
1625346540000|2021-07-03 21:09:00|34803.4|34662.4|34802.2|34661.2|34803.4|34662.4|34802.2|34661.2|7
1625346550000|2021-07-03 21:09:10|34802.1|34661.1|34801.8|34660.8|34802.4|34661.4|34801.8|34660.8|5
1625346560000|2021-07-03 21:09:20|34802.1|34661.1|34802.4|34661.4|34802.4|34661.4|34802.1|34661.1|2
1625346570000|2021-07-03 21:09:30|34802.8|34661.8|34805.6|34664.6|34805.6|34664.6|34802.8|34661.8|3
1625346580000|2021-07-03 21:09:40|34805.3|34664.3|34806.3|34665.3|34806.3|34665.3|34804.2|34663.2|12
1625346590000|2021-07-03 21:09:50|34805.9|34664.9|34806.2|34665.2|34806.8|34665.8|34805.5|34664.5|8
1625346600000|2021-07-03 21:10:00|34806.7|34665.7|34806.7|34665.7|34806.9|34665.9|34806|34665|10
1625346610000|2021-07-03 21:10:10|34806.5|34665.5|34805.2|34664.2|34806.9|34665.9|34805.2|34664.2|11
1625346620000|2021-07-03 21:10:20|34805.9|34664.9|34805.1|34664.1|34805.9|34664.9|34805.1|34664.1|3
1625346630000|2021-07-03 21:10:30|34805|34664|34805.1|34664.1|34805.1|34664.1|34803.7|34662.7|9
1625346640000|2021-07-03 21:10:40|34805.2|34664.2|34805.3|34664.3|34805.5|34664.5|34805.2|34664.2|3
1625346650000|2021-07-03 21:10:50|34805.4|34664.4|34805|34664|34805.8|34664.8|34804.7|34663.7|7
1625346660000|2021-07-03 21:11:00|34804.9|34663.9|34804.9|34663.9|34804.9|34663.9|34804.9|34663.9|1
1625346670000|2021-07-03 21:11:10|34804.8|34663.8|34805.1|34664.1|34805.3|34664.3|34804.8|34663.8|11
1625346680000|2021-07-03 21:11:20|34805.2|34664.2|34805.2|34664.2|34805.2|34664.2|34804.9|34663.9|6
1625346690000|2021-07-03 21:11:30|34805.8|34664.8|34806.2|34665.2|34806.6|34665.6|34805.1|34664.1|14
1625346700000|2021-07-03 21:11:40|34808.1|34667.1|34819.9|34678.9|34819.9|34678.9|34806.7|34665.7|26
1625346710000|2021-07-03 21:11:50|34819.7|34678.7|34823.9|34682.9|34824.2|34683.2|34819.7|34678.7|14
1625346720000|2021-07-03 21:12:00|34823.8|34682.8|34823.6|34682.6|34823.9|34682.9|34823.5|34682.5|9
1625346730000|2021-07-03 21:12:10|34823.8|34682.8|34834.1|34693.1|34834.6|34693.6|34823.8|34682.8|30
1625346740000|2021-07-03 21:12:20|34834.2|34693.2|34836.6|34695.6|34837|34696|34834.2|34693.2|15
1625346750000|2021-07-03 21:12:30|34837.3|34696.3|34837.2|34696.2|34837.9|34696.9|34834.3|34693.3|22
1625346760000|2021-07-03 21:12:40|34837.3|34696.3|34836.7|34695.7|34837.8|34696.8|34836.7|34695.7|15
1625346770000|2021-07-03 21:12:50|34836.8|34695.8|34836.8|34695.8|34837.1|34696.1|34836|34695|14
1625346780000|2021-07-03 21:13:00|34836.2|34695.2|34828.7|34687.7|34836.6|34695.6|34828.2|34687.2|25
1625346790000|2021-07-03 21:13:10|34828.3|34687.3|34834.6|34693.6|34835.1|34694.1|34828.3|34687.3|30
1625346800000|2021-07-03 21:13:20|34835.9|34694.9|34841.6|34700.6|34841.6|34700.6|34835.9|34694.9|17
1625346810000|2021-07-03 21:13:30|34841.1|34700.1|34840.8|34699.8|34841.8|34700.8|34839.9|34698.9|33
1625346820000|2021-07-03 21:13:40|34840.9|34699.9|34832.3|34691.3|34840.9|34699.9|34832.2|34691.2|26
1625346830000|2021-07-03 21:13:50|34835.1|34694.1|34837|34696|34839.7|34698.7|34835.1|34694.1|28
1625346840000|2021-07-03 21:14:00|34836.9|34695.9|34833.7|34692.7|34836.9|34695.9|34833.2|34692.2|33
1625346850000|2021-07-03 21:14:10|34833.6|34692.6|34834.8|34693.8|34835.7|34694.7|34833.6|34692.6|23
1625346860000|2021-07-03 21:14:20|34834.9|34693.9|34834.6|34693.6|34835.2|34694.2|34833.1|34692.1|25
1625346870000|2021-07-03 21:14:30|34834.8|34693.8|34834.9|34693.9|34835.2|34694.2|34834|34693|21
1625346880000|2021-07-03 21:14:40|34835.1|34694.1|34834.9|34693.9|34835.1|34694.1|34834.4|34693.4|10
1625346890000|2021-07-03 21:14:50|34834.8|34693.8|34834.1|34693.1|34834.9|34693.9|34833.3|34692.3|18
1625346900000|2021-07-03 21:15:00|34834|34693|34833.6|34692.6|34834.9|34693.9|34833.4|34692.4|16
1625346910000|2021-07-03 21:15:10|34833.7|34692.7|34830.8|34689.8|34833.7|34692.7|34830.6|34689.6|19
1625346920000|2021-07-03 21:15:20|34830.6|34689.6|34828.8|34687.8|34831.2|34690.2|34827.5|34686.5|35
1625346930000|2021-07-03 21:15:30|34828.3|34687.3|34833|34692|34833.2|34692.2|34827.9|34686.9|21
1625346940000|2021-07-03 21:15:40|34832.3|34691.3|34830|34689|34832.3|34691.3|34829.9|34688.9|24
1625346950000|2021-07-03 21:15:50|34829.8|34688.8|34830.6|34689.6|34830.7|34689.7|34829.5|34688.5|29
1625346960000|2021-07-03 21:16:00|34830.2|34689.2|34831.2|34690.2|34831.9|34690.9|34829.2|34688.2|28
1625346970000|2021-07-03 21:16:10|34832.4|34691.4|34833|34692|34833|34692|34832.4|34691.4|10
1625346980000|2021-07-03 21:16:20|34833.1|34692.1|34833.9|34692.9|34833.9|34692.9|34832.8|34691.8|13
1625346990000|2021-07-03 21:16:30|34834.4|34693.4|34835.1|34694.1|34835.1|34694.1|34833.5|34692.5|9
1625347000000|2021-07-03 21:16:40|34834.7|34693.7|34834|34693|34835.1|34694.1|34833.6|34692.6|16
1625347010000|2021-07-03 21:16:50|34834.1|34693.1|34834.1|34693.1|34834.2|34693.2|34834|34693|15
1625347020000|2021-07-03 21:17:00|34834.2|34693.2|34834.5|34693.5|34834.8|34693.8|34834.1|34693.1|18
1625347030000|2021-07-03 21:17:10|34834.6|34693.6|34834.5|34693.5|34834.6|34693.6|34833.7|34692.7|9
1625347040000|2021-07-03 21:17:20|34834.6|34693.6|34834.2|34693.2|34834.7|34693.7|34834.2|34693.2|5
1625347050000|2021-07-03 21:17:30|34834.3|34693.3|34834.3|34693.3|34834.5|34693.5|34833.3|34692.3|20
1625347060000|2021-07-03 21:17:40|34834.2|34693.2|34833.8|34692.8|34834.3|34693.3|34833.6|34692.6|11
1625347070000|2021-07-03 21:17:50|34833.9|34692.9|34833.7|34692.7|34833.9|34692.9|34833.4|34692.4|11
1625347080000|2021-07-03 21:18:00|34833.8|34692.8|34834.1|34693.1|34834.1|34693.1|34833.4|34692.4|13
1625347090000|2021-07-03 21:18:10|34834.3|34693.3|34834.5|34693.5|34834.8|34693.8|34834.1|34693.1|13
1625347100000|2021-07-03 21:18:20|34833.9|34692.9|34823.8|34682.8|34833.9|34692.9|34815.3|34674.3|38
1625347110000|2021-07-03 21:18:30|34823.9|34682.9|34830.9|34689.9|34831.6|34690.6|34822.3|34681.3|30
1625347120000|2021-07-03 21:18:40|34830.8|34689.8|34827.6|34686.6|34831.6|34690.6|34827.6|34686.6|26
1625347130000|2021-07-03 21:18:50|34827.3|34686.3|34843.9|34702.9|34843.9|34702.9|34826.4|34685.4|29
1625347140000|2021-07-03 21:19:00|34843.8|34702.8|34850.6|34709.6|34850.6|34709.6|34843.2|34702.2|21
1625347150000|2021-07-03 21:19:10|34850.1|34709.1|34855.7|34714.7|34855.9|34714.9|34850|34709|24
1625347160000|2021-07-03 21:19:20|34855.9|34714.9|34851.3|34710.3|34855.9|34714.9|34847.4|34706.4|31
1625347170000|2021-07-03 21:19:30|34851.1|34710.1|34855.6|34714.6|34855.7|34714.7|34850.9|34709.9|19
1625347180000|2021-07-03 21:19:40|34856.6|34715.6|34867.1|34726.1|34867.1|34726.1|34856.6|34715.6|27
1625347190000|2021-07-03 21:19:50|34866.9|34725.9|34863.4|34722.4|34867.7|34726.7|34863.3|34722.3|23
1625347200000|2021-07-03 21:20:00|34865.6|34724.6|34864.5|34723.5|34866.2|34725.2|34864.4|34723.4|29
1625347210000|2021-07-03 21:20:10|34865|34724|34866.1|34725.1|34867.2|34726.2|34864.5|34723.5|24
1625347220000|2021-07-03 21:20:20|34866|34725|34868.5|34727.5|34868.5|34727.5|34864.6|34723.6|14
1625347230000|2021-07-03 21:20:30|34869.1|34728.1|34868.5|34727.5|34869.1|34728.1|34868|34727|24
1625347240000|2021-07-03 21:20:40|34868.4|34727.4|34854.7|34713.7|34869.1|34728.1|34854.4|34713.4|29
1625347250000|2021-07-03 21:20:50|34854.9|34713.9|34851.2|34710.2|34854.9|34713.9|34850.8|34709.8|27
1625347260000|2021-07-03 21:21:00|34851.1|34710.1|34852.2|34711.2|34852.3|34711.3|34851.1|34710.1|29
1625347270000|2021-07-03 21:21:10|34852.1|34711.1|34851.7|34710.7|34852.5|34711.5|34851.3|34710.3|32
1625347280000|2021-07-03 21:21:20|34852.2|34711.2|34852.8|34711.8|34852.8|34711.8|34851.7|34710.7|26
1625347290000|2021-07-03 21:21:30|34852.9|34711.9|34835.1|34694.1|34853.3|34712.3|34835|34694|37
1625347300000|2021-07-03 21:21:40|34827.1|34686.1|34827.1|34686.1|34827.7|34686.7|34825.5|34684.5|29
1625347310000|2021-07-03 21:21:50|34827.2|34686.2|34840.4|34699.4|34840.4|34699.4|34825.8|34684.8|26
1625347320000|2021-07-03 21:22:00|34840.9|34699.9|34843.2|34702.2|34843.6|34702.6|34840.9|34699.9|21
1625347330000|2021-07-03 21:22:10|34843.3|34702.3|34859.1|34718.1|34860.1|34719.1|34842.7|34701.7|23
1625347340000|2021-07-03 21:22:20|34859.5|34718.5|34861.6|34720.6|34861.6|34720.6|34858.2|34717.2|18
1625347350000|2021-07-03 21:22:30|34862.7|34721.7|34863.7|34722.7|34863.7|34722.7|34861.9|34720.9|14
1625347360000|2021-07-03 21:22:40|34864.9|34723.9|34864.8|34723.8|34866|34725|34864.8|34723.8|15
1625347370000|2021-07-03 21:22:50|34865.1|34724.1|34869.5|34728.5|34869.5|34728.5|34863.9|34722.9|18
1625347380000|2021-07-03 21:23:00|34870|34729|34869.4|34728.4|34871.2|34730.2|34868.8|34727.8|16
1625347390000|2021-07-03 21:23:10|34869.5|34728.5|34860|34719|34869.5|34728.5|34855.1|34714.1|26
1625347400000|2021-07-03 21:23:20|34860.2|34719.2|34855.2|34714.2|34860.5|34719.5|34855.2|34714.2|18
1625347410000|2021-07-03 21:23:30|34855.8|34714.8|34855.7|34714.7|34856.5|34715.5|34852|34711|19
1625347420000|2021-07-03 21:23:40|34855.6|34714.6|34850.5|34709.5|34855.6|34714.6|34850.5|34709.5|11
1625347430000|2021-07-03 21:23:50|34850.6|34709.6|34847.8|34706.8|34850.6|34709.6|34847.8|34706.8|17
1625347440000|2021-07-03 21:24:00|34847.9|34706.9|34847.8|34706.8|34849.1|34708.1|34847.6|34706.6|14
1625347450000|2021-07-03 21:24:10|34848|34707|34847.8|34706.8|34848|34707|34847.5|34706.5|12
1625347460000|2021-07-03 21:24:20|34847.7|34706.7|34847.7|34706.7|34848.1|34707.1|34847.5|34706.5|14
1625347470000|2021-07-03 21:24:30|34847.8|34706.8|34847.4|34706.4|34847.8|34706.8|34847.2|34706.2|14
1625347480000|2021-07-03 21:24:40|34847.5|34706.5|34847.3|34706.3|34847.6|34706.6|34847.2|34706.2|10
1625347490000|2021-07-03 21:24:50|34847.1|34706.1|34847.3|34706.3|34847.3|34706.3|34846.5|34705.5|6
1625347500000|2021-07-03 21:25:00|34847.4|34706.4|34847.2|34706.2|34847.5|34706.5|34847|34706|14
1625347510000|2021-07-03 21:25:10|34846.9|34705.9|34847.3|34706.3|34847.7|34706.7|34846.8|34705.8|7
1625347520000|2021-07-03 21:25:20|34846.9|34705.9|34842.4|34701.4|34846.9|34705.9|34842.2|34701.2|11
1625347530000|2021-07-03 21:25:30|34842.2|34701.2|34842.4|34701.4|34843.3|34702.3|34842.2|34701.2|14
1625347540000|2021-07-03 21:25:40|34842.8|34701.8|34843.2|34702.2|34843.2|34702.2|34841.8|34700.8|18
1625347550000|2021-07-03 21:25:50|34842.9|34701.9|34843|34702|34843.2|34702.2|34842.7|34701.7|9
1625347560000|2021-07-03 21:26:00|34843.6|34702.6|34845.4|34704.4|34845.4|34704.4|34843.3|34702.3|10
1625347570000|2021-07-03 21:26:10|34844.2|34703.2|34843.6|34702.6|34845.3|34704.3|34843.6|34702.6|10
1625347580000|2021-07-03 21:26:20|34843.5|34702.5|34841.1|34700.1|34844.4|34703.4|34841.1|34700.1|19
1625347590000|2021-07-03 21:26:30|34841.4|34700.4|34835.3|34694.3|34842.6|34701.6|34834.9|34693.9|27
1625347600000|2021-07-03 21:26:40|34834|34693|34840.1|34699.1|34840.5|34699.5|34833.8|34692.8|30
1625347610000|2021-07-03 21:26:50|34839.8|34698.8|34839.1|34698.1|34839.8|34698.8|34838.2|34697.2|21
1625347620000|2021-07-03 21:27:00|34839|34698|34839.9|34698.9|34840|34699|34838.5|34697.5|18
1625347630000|2021-07-03 21:27:10|34839.7|34698.7|34838.1|34697.1|34839.7|34698.7|34838.1|34697.1|19
1625347640000|2021-07-03 21:27:20|34838.6|34697.6|34838.8|34697.8|34839.1|34698.1|34838|34697|27
1625347650000|2021-07-03 21:27:30|34838.9|34697.9|34837.2|34696.2|34838.9|34697.9|34837.1|34696.1|21
1625347660000|2021-07-03 21:27:40|34837.1|34696.1|34832.3|34691.3|34837.1|34696.1|34832.3|34691.3|26
1625347670000|2021-07-03 21:27:50|34831.6|34690.6|34829.4|34688.4|34831.8|34690.8|34829.1|34688.1|27
1625347680000|2021-07-03 21:28:00|34829.3|34688.3|34834.8|34693.8|34835.2|34694.2|34827.9|34686.9|20
1625347690000|2021-07-03 21:28:10|34835|34694|34832.3|34691.3|34835|34694|34831.8|34690.8|30
1625347700000|2021-07-03 21:28:20|34832.1|34691.1|34832|34691|34832.8|34691.8|34830.9|34689.9|29
1625347710000|2021-07-03 21:28:30|34831.6|34690.6|34832.6|34691.6|34832.7|34691.7|34831.5|34690.5|33
1625347720000|2021-07-03 21:28:40|34832.5|34691.5|34832.1|34691.1|34832.5|34691.5|34832.1|34691.1|17
1625347730000|2021-07-03 21:28:50|34832.2|34691.2|34836.2|34695.2|34836.3|34695.3|34832.1|34691.1|15
1625347740000|2021-07-03 21:29:00|34835.8|34694.8|34834.3|34693.3|34839.3|34698.3|34833.2|34692.2|32
1625347750000|2021-07-03 21:29:10|34834.2|34693.2|34836|34695|34836.1|34695.1|34834.1|34693.1|15
1625347760000|2021-07-03 21:29:20|34835.4|34694.4|34858.4|34717.4|34858.4|34717.4|34835.4|34694.4|29
1625347770000|2021-07-03 21:29:30|34858.5|34717.5|34864.4|34723.4|34865|34724|34858.5|34717.5|13
1625347780000|2021-07-03 21:29:40|34862.9|34721.9|34865.1|34724.1|34865.1|34724.1|34860.9|34719.9|23
1625347790000|2021-07-03 21:29:50|34864.3|34723.3|34865.7|34724.7|34866.6|34725.6|34864.3|34723.3|13
1625347800000|2021-07-03 21:30:00|34866.3|34725.3|34870.4|34729.4|34870.4|34729.4|34865.3|34724.3|22
1625347810000|2021-07-03 21:30:10|34871|34730|34872.6|34731.6|34872.8|34731.8|34870.4|34729.4|22
1625347820000|2021-07-03 21:30:20|34872.7|34731.7|34874.2|34733.2|34875.1|34734.1|34872.3|34731.3|13
1625347830000|2021-07-03 21:30:30|34874|34733|34879.1|34738.1|34879.1|34738.1|34873.8|34732.8|10
1625347840000|2021-07-03 21:30:40|34880.8|34739.8|34880.4|34739.4|34881.5|34740.5|34879|34738|21
1625347850000|2021-07-03 21:30:50|34880.3|34739.3|34881.4|34740.4|34881.6|34740.6|34880.2|34739.2|23
1625347860000|2021-07-03 21:31:00|34881.3|34740.3|34880.2|34739.2|34881.3|34740.3|34879.9|34738.9|17
1625347870000|2021-07-03 21:31:10|34881.1|34740.1|34880.1|34739.1|34881.2|34740.2|34879.6|34738.6|17
1625347880000|2021-07-03 21:31:20|34880.6|34739.6|34880|34739|34881.2|34740.2|34879.9|34738.9|8
1625347890000|2021-07-03 21:31:30|34879.9|34738.9|34879.7|34738.7|34880.1|34739.1|34879.5|34738.5|18
1625347900000|2021-07-03 21:31:40|34879.8|34738.8|34881.4|34740.4|34881.4|34740.4|34879.8|34738.8|7
1625347910000|2021-07-03 21:31:50|34881.2|34740.2|34882.7|34741.7|34883.2|34742.2|34881.1|34740.1|13
1625347920000|2021-07-03 21:32:00|34882.9|34741.9|34881.7|34740.7|34882.9|34741.9|34881.4|34740.4|17
1625347930000|2021-07-03 21:32:10|34881.6|34740.6|34886.1|34745.1|34886.5|34745.5|34881.6|34740.6|28
1625347940000|2021-07-03 21:32:20|34887|34746|34890|34749|34891.9|34750.9|34885.5|34744.5|26
1625347950000|2021-07-03 21:32:30|34890.6|34749.6|34889.4|34748.4|34890.6|34749.6|34889.1|34748.1|21
1625347960000|2021-07-03 21:32:40|34889.5|34748.5|34890.9|34749.9|34891|34750|34888.8|34747.8|23
1625347970000|2021-07-03 21:32:50|34891.2|34750.2|34892.1|34751.1|34892.7|34751.7|34890.1|34749.1|25
1625347980000|2021-07-03 21:33:00|34892|34751|34896.7|34755.7|34896.8|34755.8|34891.8|34750.8|25
1625347990000|2021-07-03 21:33:10|34897.2|34756.2|34903.3|34762.3|34904.2|34763.2|34897.2|34756.2|28
1625348000000|2021-07-03 21:33:20|34903.8|34762.8|34904|34763|34904.6|34763.6|34903.2|34762.2|22
1625348010000|2021-07-03 21:33:30|34904.5|34763.5|34929|34788|34932.5|34791.5|34904.5|34763.5|35
1625348020000|2021-07-03 21:33:40|34929.1|34788.1|34931.6|34790.6|34934.1|34793.1|34929|34788|24
1625348030000|2021-07-03 21:33:50|34930.5|34789.5|34908.3|34767.3|34930.5|34789.5|34907.2|34766.2|35
1625348040000|2021-07-03 21:34:00|34908|34767|34910.1|34769.1|34910.8|34769.8|34907.4|34766.4|26
1625348050000|2021-07-03 21:34:10|34910.3|34769.3|34910.7|34769.7|34915.5|34774.5|34907.7|34766.7|31
1625348060000|2021-07-03 21:34:20|34910.4|34769.4|34904.7|34763.7|34911|34770|34904.7|34763.7|32
1625348070000|2021-07-03 21:34:30|34904.3|34763.3|34880.8|34739.8|34904.3|34763.3|34880.8|34739.8|33
1625348080000|2021-07-03 21:34:40|34881|34740|34881.4|34740.4|34882.6|34741.6|34881|34740|26
1625348090000|2021-07-03 21:34:50|34881.1|34740.1|34881.4|34740.4|34881.4|34740.4|34880|34739|23
1625348100000|2021-07-03 21:35:00|34880.9|34739.9|34881|34740|34882.1|34741.1|34880.4|34739.4|18
1625348110000|2021-07-03 21:35:10|34880.9|34739.9|34875.8|34734.8|34882.4|34741.4|34875.4|34734.4|23
1625348120000|2021-07-03 21:35:20|34875.6|34734.6|34876.1|34735.1|34876.5|34735.5|34875.6|34734.6|15
1625348130000|2021-07-03 21:35:30|34876.3|34735.3|34876.6|34735.6|34877.2|34736.2|34876.3|34735.3|21
1625348140000|2021-07-03 21:35:40|34876.5|34735.5|34873.1|34732.1|34876.5|34735.5|34873.1|34732.1|21
1625348150000|2021-07-03 21:35:50|34873|34732|34866.3|34725.3|34873|34732|34865.4|34724.4|34
1625348160000|2021-07-03 21:36:00|34865.1|34724.1|34854.9|34713.9|34865.4|34724.4|34854.9|34713.9|32
1625348170000|2021-07-03 21:36:10|34854.1|34713.1|34852.9|34711.9|34854.1|34713.1|34852.8|34711.8|22
1625348180000|2021-07-03 21:36:20|34853|34712|34852|34711|34853.8|34712.8|34851.2|34710.2|29
1625348190000|2021-07-03 21:36:30|34852.3|34711.3|34851.2|34710.2|34853.9|34712.9|34850.6|34709.6|31
1625348200000|2021-07-03 21:36:40|34851.8|34710.8|34848.4|34707.4|34852.6|34711.6|34847.5|34706.5|27
1625348210000|2021-07-03 21:36:50|34848.2|34707.2|34848.5|34707.5|34850|34709|34847.7|34706.7|18
1625348220000|2021-07-03 21:37:00|34848.6|34707.6|34847.3|34706.3|34849.5|34708.5|34846.8|34705.8|24
1625348230000|2021-07-03 21:37:10|34847.6|34706.6|34848.3|34707.3|34849.8|34708.8|34847.4|34706.4|28
1625348240000|2021-07-03 21:37:20|34848.1|34707.1|34849|34708|34849.5|34708.5|34848.1|34707.1|19
1625348250000|2021-07-03 21:37:30|34848.7|34707.7|34848.8|34707.8|34849.8|34708.8|34848|34707|18
1625348260000|2021-07-03 21:37:40|34848.9|34707.9|34848.6|34707.6|34848.9|34707.9|34846.7|34705.7|25
1625348270000|2021-07-03 21:37:50|34849.1|34708.1|34848.2|34707.2|34849.7|34708.7|34848|34707|15
1625348280000|2021-07-03 21:38:00|34848.8|34707.8|34849.4|34708.4|34849.4|34708.4|34848.8|34707.8|10
1625348290000|2021-07-03 21:38:10|34849.2|34708.2|34849.7|34708.7|34849.7|34708.7|34848.9|34707.9|11
1625348300000|2021-07-03 21:38:20|34849.8|34708.8|34850.1|34709.1|34853.1|34712.1|34849.3|34708.3|18
1625348310000|2021-07-03 21:38:30|34849.9|34708.9|34850.8|34709.8|34850.8|34709.8|34849.6|34708.6|20
1625348320000|2021-07-03 21:38:40|34850.6|34709.6|34849.9|34708.9|34851.3|34710.3|34849.7|34708.7|20
1625348330000|2021-07-03 21:38:50|34851.1|34710.1|34850.6|34709.6|34851.1|34710.1|34850.2|34709.2|15
1625348340000|2021-07-03 21:39:00|34850.1|34709.1|34850.5|34709.5|34850.7|34709.7|34850.1|34709.1|22
1625348350000|2021-07-03 21:39:10|34850.7|34709.7|34850.2|34709.2|34850.7|34709.7|34850|34709|17
1625348360000|2021-07-03 21:39:20|34851.4|34710.4|34850.9|34709.9|34852.2|34711.2|34850.2|34709.2|16
1625348370000|2021-07-03 21:39:30|34851.1|34710.1|34851.7|34710.7|34852.2|34711.2|34851|34710|11
1625348380000|2021-07-03 21:39:40|34851.8|34710.8|34852|34711|34852.3|34711.3|34851|34710|7
1625348390000|2021-07-03 21:39:50|34851.4|34710.4|34849.9|34708.9|34854.3|34713.3|34849.9|34708.9|23
1625348400000|2021-07-03 21:40:00|34849.7|34708.7|34849.4|34708.4|34851.4|34710.4|34849.4|34708.4|12
1625348410000|2021-07-03 21:40:10|34849.5|34708.5|34848|34707|34850.8|34709.8|34846.5|34705.5|18
1625348420000|2021-07-03 21:40:20|34848.1|34707.1|34844.9|34703.9|34848.1|34707.1|34842.7|34701.7|25
1625348430000|2021-07-03 21:40:30|34847|34706|34846.6|34705.6|34848.3|34707.3|34844.8|34703.8|25
1625348440000|2021-07-03 21:40:40|34846.9|34705.9|34848.7|34707.7|34848.7|34707.7|34846.8|34705.8|23
1625348450000|2021-07-03 21:40:50|34848|34707|34850.4|34709.4|34850.6|34709.6|34848|34707|13
1625348460000|2021-07-03 21:41:00|34849|34708|34847.8|34706.8|34849.2|34708.2|34847.5|34706.5|15
1625348470000|2021-07-03 21:41:10|34848.1|34707.1|34847.2|34706.2|34849.1|34708.1|34847.2|34706.2|17
1625348480000|2021-07-03 21:41:20|34847.6|34706.6|34845.3|34704.3|34847.7|34706.7|34845.3|34704.3|8
1625348490000|2021-07-03 21:41:30|34846|34705|34846.3|34705.3|34847|34706|34845|34704|9
1625348500000|2021-07-03 21:41:40|34846.4|34705.4|34845.7|34704.7|34848.7|34707.7|34845.7|34704.7|16
1625348510000|2021-07-03 21:41:50|34846.4|34705.4|34845.8|34704.8|34847|34706|34845.3|34704.3|16
1625348520000|2021-07-03 21:42:00|34846.1|34705.1|34851.4|34710.4|34851.5|34710.5|34846.1|34705.1|15
1625348530000|2021-07-03 21:42:10|34851.5|34710.5|34851.1|34710.1|34851.5|34710.5|34851|34710|14
1625348540000|2021-07-03 21:42:20|34852|34711|34852.4|34711.4|34852.4|34711.4|34851.1|34710.1|6
1625348550000|2021-07-03 21:42:30|34851.7|34710.7|34851.8|34710.8|34851.9|34710.9|34851.2|34710.2|7
1625348560000|2021-07-03 21:42:40|34851.7|34710.7|34851.7|34710.7|34852.3|34711.3|34851.1|34710.1|16
1625348570000|2021-07-03 21:42:50|34851.1|34710.1|34851.1|34710.1|34851.4|34710.4|34850.8|34709.8|8
1625348580000|2021-07-03 21:43:00|34850.9|34709.9|34850.1|34709.1|34851.7|34710.7|34849.8|34708.8|10
1625348590000|2021-07-03 21:43:10|34850.4|34709.4|34850.6|34709.6|34850.6|34709.6|34849|34708|16
1625348600000|2021-07-03 21:43:20|34850|34709|34880.7|34739.7|34881|34740|34850|34709|31
1625348610000|2021-07-03 21:43:30|34881.1|34740.1|34892.3|34751.3|34892.3|34751.3|34881.1|34740.1|15
1625348620000|2021-07-03 21:43:40|34892.4|34751.4|34896.8|34755.8|34899|34758|34892.4|34751.4|21
1625348630000|2021-07-03 21:43:50|34897.1|34756.1|34871.8|34730.8|34897.1|34756.1|34871.6|34730.6|34
1625348640000|2021-07-03 21:44:00|34872.2|34731.2|34880.3|34739.3|34880.3|34739.3|34871.4|34730.4|21
1625348650000|2021-07-03 21:44:10|34883.1|34742.1|34886.2|34745.2|34899.3|34758.3|34883.1|34742.1|29
1625348660000|2021-07-03 21:44:20|34882.5|34741.5|34873.5|34732.5|34882.5|34741.5|34872.4|34731.4|31
1625348670000|2021-07-03 21:44:30|34873.2|34732.2|34904.3|34763.3|34904.3|34763.3|34871.3|34730.3|34
1625348680000|2021-07-03 21:44:40|34904.4|34763.4|34893.1|34752.1|34906.1|34765.1|34892.3|34751.3|31
1625348690000|2021-07-03 21:44:50|34893|34752|34894.4|34753.4|34894.4|34753.4|34890.3|34749.3|28
1625348700000|2021-07-03 21:45:00|34894.7|34753.7|34909.3|34768.3|34913|34772|34894.7|34753.7|34
1625348710000|2021-07-03 21:45:10|34908.4|34767.4|34879.4|34738.4|34908.4|34767.4|34879.4|34738.4|36
1625348720000|2021-07-03 21:45:20|34878.3|34737.3|34900.6|34759.6|34900.6|34759.6|34871.8|34730.8|32
1625348730000|2021-07-03 21:45:30|34901.8|34760.8|34904.6|34763.6|34910.3|34769.3|34899.8|34758.8|32
1625348740000|2021-07-03 21:45:40|34903.1|34762.1|34910.8|34769.8|34921.8|34780.8|34903.1|34762.1|34
1625348750000|2021-07-03 21:45:50|34910.1|34769.1|34895.3|34754.3|34912.8|34771.8|34895.3|34754.3|35
1625348760000|2021-07-03 21:46:00|34899.3|34758.3|34909.1|34768.1|34909.1|34768.1|34895|34754|34
1625348770000|2021-07-03 21:46:10|34908.3|34767.3|34888.4|34747.4|34915.7|34774.7|34888.4|34747.4|33
1625348780000|2021-07-03 21:46:20|34888.3|34747.3|34914.2|34773.2|34914.7|34773.7|34888.3|34747.3|36
1625348790000|2021-07-03 21:46:30|34915.6|34774.6|34921.1|34780.1|34921.1|34780.1|34913.1|34772.1|27
1625348800000|2021-07-03 21:46:40|34921.5|34780.5|34908.9|34767.9|34921.5|34780.5|34902.7|34761.7|30
1625348810000|2021-07-03 21:46:50|34909.6|34768.6|34921.4|34780.4|34922.3|34781.3|34909.6|34768.6|25
1625348820000|2021-07-03 21:47:00|34921.2|34780.2|34922|34781|34922.3|34781.3|34915.5|34774.5|29
1625348830000|2021-07-03 21:47:10|34922.3|34781.3|34926|34785|34926.1|34785.1|34920.8|34779.8|24
1625348840000|2021-07-03 21:47:20|34926.1|34785.1|34932|34791|34932|34791|34921.2|34780.2|29
1625348850000|2021-07-03 21:47:30|34932.6|34791.6|34934.8|34793.8|34934.8|34793.8|34932.6|34791.6|23
1625348860000|2021-07-03 21:47:40|34934.6|34793.6|34928|34787|34935.9|34794.9|34927.2|34786.2|31
1625348870000|2021-07-03 21:47:50|34929|34788|34928.4|34787.4|34929|34788|34927.1|34786.1|27
1625348880000|2021-07-03 21:48:00|34928|34787|34929.4|34788.4|34931|34790|34927.4|34786.4|30
1625348890000|2021-07-03 21:48:10|34928.9|34787.9|34938.6|34797.6|34941.7|34800.7|34928.9|34787.9|30
1625348900000|2021-07-03 21:48:20|34940.4|34799.4|34944.3|34803.3|34944.3|34803.3|34936.3|34795.3|33
1625348910000|2021-07-03 21:48:30|34945.2|34804.2|34947.9|34806.9|34951.2|34810.2|34944.6|34803.6|22
1625348920000|2021-07-03 21:48:40|34943.9|34802.9|34940.1|34799.1|34943.9|34802.9|34938.3|34797.3|17
1625348930000|2021-07-03 21:48:50|34937.2|34796.2|34944.2|34803.2|34944.2|34803.2|34936|34795|29
1625348940000|2021-07-03 21:49:00|34948.1|34807.1|34947.3|34806.3|34959.5|34818.5|34947.3|34806.3|31
1625348950000|2021-07-03 21:49:10|34947.6|34806.6|34944.4|34803.4|34951.3|34810.3|34942.3|34801.3|34
1625348960000|2021-07-03 21:49:20|34944.6|34803.6|34938.3|34797.3|34944.6|34803.6|34933.8|34792.8|28
1625348970000|2021-07-03 21:49:30|34937.5|34796.5|34952|34811|34952.9|34811.9|34937.2|34796.2|27
1625348980000|2021-07-03 21:49:40|34951.8|34810.8|34961|34820|34961|34820|34950|34809|32
1625348990000|2021-07-03 21:49:50|34962.1|34821.1|34945.7|34804.7|34962.1|34821.1|34940.8|34799.8|35
1625349000000|2021-07-03 21:50:00|34945.8|34804.8|34960.1|34819.1|34961.3|34820.3|34944|34803|34
1625349010000|2021-07-03 21:50:10|34960.2|34819.2|34963.1|34822.1|34963.1|34822.1|34954.4|34813.4|25
1625349020000|2021-07-03 21:50:20|34962|34821|34970.5|34829.5|34971.6|34830.6|34962|34821|29
1625349030000|2021-07-03 21:50:30|34970.4|34829.4|34967.1|34826.1|34970.5|34829.5|34965.1|34824.1|31
1625349040000|2021-07-03 21:50:40|34967|34826|34966|34825|34967.5|34826.5|34965.8|34824.8|31
1625349050000|2021-07-03 21:50:50|34966.1|34825.1|34971.9|34830.9|34971.9|34830.9|34962.8|34821.8|23
1625349060000|2021-07-03 21:51:00|34972.7|34831.7|34970|34829|34981.1|34840.1|34970|34829|30
1625349070000|2021-07-03 21:51:10|34969.7|34828.7|34963.8|34822.8|34971.7|34830.7|34961|34820|29
1625349080000|2021-07-03 21:51:20|34964.7|34823.7|34957.5|34816.5|34972.6|34831.6|34957.5|34816.5|25
1625349090000|2021-07-03 21:51:30|34957.9|34816.9|34957|34816|34957.9|34816.9|34949.9|34808.9|33
1625349100000|2021-07-03 21:51:40|34956.9|34815.9|34952.2|34811.2|34960.2|34819.2|34950.1|34809.1|30
1625349110000|2021-07-03 21:51:50|34952.5|34811.5|34965|34824|34965|34824|34950.4|34809.4|34
1625349120000|2021-07-03 21:52:00|34965.1|34824.1|34964.5|34823.5|34968.3|34827.3|34964.5|34823.5|30
1625349130000|2021-07-03 21:52:10|34963.5|34822.5|34956.1|34815.1|34964.1|34823.1|34955.4|34814.4|29
1625349140000|2021-07-03 21:52:20|34955.8|34814.8|34966.1|34825.1|34966.5|34825.5|34950.5|34809.5|27
1625349150000|2021-07-03 21:52:30|34965.9|34824.9|34960.8|34819.8|34965.9|34824.9|34960.8|34819.8|29
1625349160000|2021-07-03 21:52:40|34960.9|34819.9|34960.1|34819.1|34966.1|34825.1|34959.8|34818.8|32
1625349170000|2021-07-03 21:52:50|34959.9|34818.9|34955.7|34814.7|34959.9|34818.9|34955.6|34814.6|30
1625349180000|2021-07-03 21:53:00|34955.9|34814.9|34900|34759|34956.2|34815.2|34880.1|34739.1|38
1625349190000|2021-07-03 21:53:10|34899.9|34758.9|34905.6|34764.6|34905.6|34764.6|34898.1|34757.1|33
1625349200000|2021-07-03 21:53:20|34905.1|34764.1|34907.5|34766.5|34912.7|34771.7|34905.1|34764.1|29
1625349210000|2021-07-03 21:53:30|34907.7|34766.7|34897.7|34756.7|34908.1|34767.1|34897.1|34756.1|34
1625349220000|2021-07-03 21:53:40|34897.8|34756.8|34884.4|34743.4|34898.6|34757.6|34884.4|34743.4|22
1625349230000|2021-07-03 21:53:50|34883.7|34742.7|34889.7|34748.7|34892.3|34751.3|34880.5|34739.5|31
1625349240000|2021-07-03 21:54:00|34889.6|34748.6|34882.7|34741.7|34889.6|34748.6|34881.5|34740.5|29
1625349250000|2021-07-03 21:54:10|34879.6|34738.6|34883.3|34742.3|34885.1|34744.1|34879.5|34738.5|32
1625349260000|2021-07-03 21:54:20|34882.8|34741.8|34855.5|34714.5|34898.1|34757.1|34854.8|34713.8|37
1625349270000|2021-07-03 21:54:30|34854.9|34713.9|34852.2|34711.2|34860.1|34719.1|34847.7|34706.7|33
1625349280000|2021-07-03 21:54:40|34851.9|34710.9|34865.8|34724.8|34865.8|34724.8|34851|34710|25
1625349290000|2021-07-03 21:54:50|34866.1|34725.1|34880.6|34739.6|34881.7|34740.7|34866.1|34725.1|30
1625349300000|2021-07-03 21:55:00|34879.2|34738.2|34847.8|34706.8|34880.3|34739.3|34847.8|34706.8|36
1625349310000|2021-07-03 21:55:10|34849.8|34708.8|34867.7|34726.7|34868|34727|34849.8|34708.8|39
1625349320000|2021-07-03 21:55:20|34867.9|34726.9|34835.1|34694.1|34867.9|34726.9|34835.1|34694.1|31
1625349330000|2021-07-03 21:55:30|34834.5|34693.5|34812.2|34671.2|34841.6|34700.6|34812.2|34671.2|29
1625349340000|2021-07-03 21:55:40|34812|34671|34809.6|34668.6|34812|34671|34807|34666|20
1625349350000|2021-07-03 21:55:50|34808.5|34667.5|34807.8|34666.8|34809.4|34668.4|34806.5|34665.5|19
1625349360000|2021-07-03 21:56:00|34808.2|34667.2|34825|34684|34825.6|34684.6|34808.2|34667.2|26
1625349370000|2021-07-03 21:56:10|34823.9|34682.9|34802.2|34661.2|34824.8|34683.8|34802.2|34661.2|26
1625349380000|2021-07-03 21:56:20|34803.7|34662.7|34719.4|34578.4|34803.8|34662.8|34717.7|34576.7|34
1625349390000|2021-07-03 21:56:30|34718.4|34577.4|34711.1|34570.1|34722.3|34581.3|34709.3|34568.3|34
1625349400000|2021-07-03 21:56:40|34711.2|34570.2|34731.3|34590.3|34731.3|34590.3|34710.6|34569.6|36
1625349410000|2021-07-03 21:56:50|34731|34590|34737.5|34596.5|34739.4|34598.4|34731|34590|32
1625349420000|2021-07-03 21:57:00|34732.1|34591.1|34702.9|34561.9|34732.1|34591.1|34698.7|34557.7|34
1625349430000|2021-07-03 21:57:10|34703.1|34562.1|34661.1|34520.1|34713.1|34572.1|34660.3|34519.3|37
1625349440000|2021-07-03 21:57:20|34660.9|34519.9|34652.9|34511.9|34680.5|34539.5|34652.9|34511.9|37
1625349450000|2021-07-03 21:57:30|34651.7|34510.7|34651.9|34510.9|34656.1|34515.1|34634.6|34493.6|40
1625349460000|2021-07-03 21:57:40|34656.4|34515.4|34679.3|34538.3|34680|34539|34650.4|34509.4|38
1625349470000|2021-07-03 21:57:50|34679.7|34538.7|34667.1|34526.1|34681.6|34540.6|34663.6|34522.6|37
1625349480000|2021-07-03 21:58:00|34666.9|34525.9|34684.8|34543.8|34685.5|34544.5|34666.9|34525.9|38
1625349490000|2021-07-03 21:58:10|34683.4|34542.4|34710.1|34569.1|34710.8|34569.8|34666.1|34525.1|36
1625349500000|2021-07-03 21:58:20|34709.3|34568.3|34689|34548|34709.3|34568.3|34687.6|34546.6|28
1625349510000|2021-07-03 21:58:30|34689.1|34548.1|34692.9|34551.9|34694.1|34553.1|34687.5|34546.5|35
1625349520000|2021-07-03 21:58:40|34693.5|34552.5|34680.4|34539.4|34706.9|34565.9|34680.3|34539.3|36
1625349530000|2021-07-03 21:58:50|34680.2|34539.2|34686.2|34545.2|34689.4|34548.4|34679.4|34538.4|32
1625349540000|2021-07-03 21:59:00|34686.3|34545.3|34651.2|34510.2|34686.7|34545.7|34648.5|34507.5|37
1625349550000|2021-07-03 21:59:10|34651.1|34510.1|34641.2|34500.2|34653.8|34512.8|34634.5|34493.5|37
1625349560000|2021-07-03 21:59:20|34643.5|34502.5|34659.9|34518.9|34661|34520|34643.5|34502.5|40
1625349570000|2021-07-03 21:59:30|34660.7|34519.7|34667.5|34526.5|34668.1|34527.1|34656.4|34515.4|38
1625349580000|2021-07-03 21:59:40|34663.8|34522.8|34641.9|34500.9|34663.9|34522.9|34639.2|34498.2|40
1625349590000|2021-07-03 21:59:50|34641.8|34500.8|34631.7|34490.7|34643.5|34502.5|34631.6|34490.6|36
1625349600000|2021-07-03 22:00:00|34631.5|34490.5|34662.6|34521.6|34662.7|34521.7|34631.5|34490.5|30
1625349610000|2021-07-03 22:00:10|34662.5|34521.5|34663.7|34522.7|34665.6|34524.6|34658.9|34517.9|33
1625349620000|2021-07-03 22:00:20|34663.8|34522.8|34644.3|34503.3|34663.8|34522.8|34640.1|34499.1|33
1625349630000|2021-07-03 22:00:30|34646.5|34505.5|34655.8|34514.8|34655.8|34514.8|34646.5|34505.5|27
1625349640000|2021-07-03 22:00:40|34658.2|34517.2|34655.2|34514.2|34661.1|34520.1|34653|34512|25
1625349650000|2021-07-03 22:00:50|34655.1|34514.1|34653|34512|34657.2|34516.2|34652.6|34511.6|30
1625349660000|2021-07-03 22:01:00|34653.5|34512.5|34660|34519|34664.4|34523.4|34650.9|34509.9|29
1625349670000|2021-07-03 22:01:10|34658.8|34517.8|34657.8|34516.8|34663|34522|34657.2|34516.2|28
1625349680000|2021-07-03 22:01:20|34657.7|34516.7|34651|34510|34659.5|34518.5|34651|34510|14
1625349690000|2021-07-03 22:01:30|34650.7|34509.7|34645.1|34504.1|34651.8|34510.8|34644.9|34503.9|37
1625349700000|2021-07-03 22:01:40|34645.7|34504.7|34651.6|34510.6|34651.6|34510.6|34642.2|34501.2|34
1625349710000|2021-07-03 22:01:50|34652|34511|34658.5|34517.5|34660.6|34519.6|34650.2|34509.2|25
1625349720000|2021-07-03 22:02:00|34658|34517|34655.9|34514.9|34658|34517|34655.2|34514.2|20
1625349730000|2021-07-03 22:02:10|34656|34515|34672.6|34531.6|34672.9|34531.9|34655.6|34514.6|30
1625349740000|2021-07-03 22:02:20|34672.9|34531.9|34680.3|34539.3|34680.3|34539.3|34670.1|34529.1|33
1625349750000|2021-07-03 22:02:30|34682|34541|34688.7|34547.7|34691.6|34550.6|34682|34541|26
1625349760000|2021-07-03 22:02:40|34685.2|34544.2|34688.2|34547.2|34689.2|34548.2|34681.5|34540.5|34
1625349770000|2021-07-03 22:02:50|34689.1|34548.1|34688.6|34547.6|34692.9|34551.9|34686.8|34545.8|35
1625349780000|2021-07-03 22:03:00|34688.4|34547.4|34689.9|34548.9|34693.8|34552.8|34687.5|34546.5|29
1625349790000|2021-07-03 22:03:10|34690.4|34549.4|34694.8|34553.8|34695.2|34554.2|34688.6|34547.6|29
1625349800000|2021-07-03 22:03:20|34693.7|34552.7|34685.2|34544.2|34696.2|34555.2|34679.6|34538.6|34
1625349810000|2021-07-03 22:03:30|34684.9|34543.9|34680.1|34539.1|34685.7|34544.7|34677.9|34536.9|33
1625349820000|2021-07-03 22:03:40|34681.2|34540.2|34690.3|34549.3|34690.3|34549.3|34678.5|34537.5|31
1625349830000|2021-07-03 22:03:50|34692.5|34551.5|34697.1|34556.1|34697.8|34556.8|34692.5|34551.5|22
1625349840000|2021-07-03 22:04:00|34694.7|34553.7|34694|34553|34697.6|34556.6|34692.7|34551.7|31
1625349850000|2021-07-03 22:04:10|34694.9|34553.9|34699.2|34558.2|34704|34563|34694.3|34553.3|30
1625349860000|2021-07-03 22:04:20|34698.6|34557.6|34711.4|34570.4|34712.5|34571.5|34697.6|34556.6|31
1625349870000|2021-07-03 22:04:30|34711|34570|34702.4|34561.4|34714.9|34573.9|34702.4|34561.4|35
1625349880000|2021-07-03 22:04:40|34701.9|34560.9|34701.7|34560.7|34704.6|34563.6|34698.5|34557.5|26
1625349890000|2021-07-03 22:04:50|34701.9|34560.9|34713.7|34572.7|34713.7|34572.7|34700.1|34559.1|32
1625349900000|2021-07-03 22:05:00|34714|34573|34692.6|34551.6|34714.3|34573.3|34692.6|34551.6|33
1625349910000|2021-07-03 22:05:10|34692.5|34551.5|34699.2|34558.2|34699.9|34558.9|34692.5|34551.5|26
1625349920000|2021-07-03 22:05:20|34698.3|34557.3|34683.8|34542.8|34700.1|34559.1|34683.2|34542.2|36
1625349930000|2021-07-03 22:05:30|34683|34542|34688.3|34547.3|34688.3|34547.3|34681.3|34540.3|39
1625349940000|2021-07-03 22:05:40|34688.2|34547.2|34681.3|34540.3|34688.2|34547.2|34680.4|34539.4|38
1625349950000|2021-07-03 22:05:50|34681.5|34540.5|34679.7|34538.7|34686.3|34545.3|34679.7|34538.7|36
1625349960000|2021-07-03 22:06:00|34679.6|34538.6|34652.2|34511.2|34680.1|34539.1|34651.4|34510.4|36
1625349970000|2021-07-03 22:06:10|34652.4|34511.4|34661.4|34520.4|34665.9|34524.9|34652.3|34511.3|36
1625349980000|2021-07-03 22:06:20|34660.9|34519.9|34662.7|34521.7|34664.4|34523.4|34660.8|34519.8|34
1625349990000|2021-07-03 22:06:30|34663.1|34522.1|34657.2|34516.2|34669.6|34528.6|34657.2|34516.2|39
1625350000000|2021-07-03 22:06:40|34657.3|34516.3|34660.1|34519.1|34660.1|34519.1|34657|34516|33
1625350010000|2021-07-03 22:06:50|34660|34519|34657.1|34516.1|34660|34519|34655.6|34514.6|34
1625350020000|2021-07-03 22:07:00|34657.2|34516.2|34666.7|34525.7|34668.1|34527.1|34656.1|34515.1|35
1625350030000|2021-07-03 22:07:10|34666.9|34525.9|34652.5|34511.5|34666.9|34525.9|34652.5|34511.5|33
1625350040000|2021-07-03 22:07:20|34652.4|34511.4|34664|34523|34670|34529|34651.3|34510.3|35
1625350050000|2021-07-03 22:07:30|34664.4|34523.4|34653.2|34512.2|34667|34526|34653.2|34512.2|33
1625350060000|2021-07-03 22:07:40|34653.1|34512.1|34653|34512|34653.1|34512.1|34644.7|34503.7|34
1625350070000|2021-07-03 22:07:50|34656.3|34515.3|34656.9|34515.9|34657.7|34516.7|34652|34511|33
1625350080000|2021-07-03 22:08:00|34656.2|34515.2|34670.9|34529.9|34673.1|34532.1|34654.7|34513.7|31
1625350090000|2021-07-03 22:08:10|34668.9|34527.9|34665.6|34524.6|34669.7|34528.7|34659.1|34518.1|36
1625350100000|2021-07-03 22:08:20|34667.4|34526.4|34670.2|34529.2|34670.3|34529.3|34663.4|34522.4|32
1625350110000|2021-07-03 22:08:30|34670.3|34529.3|34668.4|34527.4|34675.4|34534.4|34664.9|34523.9|33
1625350120000|2021-07-03 22:08:40|34668.1|34527.1|34665.1|34524.1|34668.2|34527.2|34664.9|34523.9|17
1625350130000|2021-07-03 22:08:50|34666.2|34525.2|34661.6|34520.6|34666.5|34525.5|34660|34519|32
1625350140000|2021-07-03 22:09:00|34661.5|34520.5|34662|34521|34662|34521|34652.8|34511.8|31
1625350150000|2021-07-03 22:09:10|34667.7|34526.7|34671.1|34530.1|34671.4|34530.4|34666.9|34525.9|29
1625350160000|2021-07-03 22:09:20|34671.6|34530.6|34669.8|34528.8|34671.6|34530.6|34666.9|34525.9|28
1625350170000|2021-07-03 22:09:30|34670.1|34529.1|34692.8|34551.8|34702.8|34561.8|34670|34529|32
1625350180000|2021-07-03 22:09:40|34693.4|34552.4|34703.4|34562.4|34704.6|34563.6|34691.8|34550.8|35
1625350190000|2021-07-03 22:09:50|34703.5|34562.5|34669.3|34528.3|34703.8|34562.8|34667.2|34526.2|31
1625350200000|2021-07-03 22:10:00|34669.8|34528.8|34713.5|34572.5|34725|34584|34668.1|34527.1|32
1625350210000|2021-07-03 22:10:10|34711.3|34570.3|34694.9|34553.9|34713.1|34572.1|34692.8|34551.8|34
1625350220000|2021-07-03 22:10:20|34694.6|34553.6|34684.9|34543.9|34698.8|34557.8|34679.7|34538.7|38
1625350230000|2021-07-03 22:10:30|34685.3|34544.3|34687.3|34546.3|34691.1|34550.1|34685.3|34544.3|31
1625350240000|2021-07-03 22:10:40|34687.2|34546.2|34683.9|34542.9|34690.7|34549.7|34673.8|34532.8|37
1625350250000|2021-07-03 22:10:50|34685.9|34544.9|34682.7|34541.7|34686.3|34545.3|34682.1|34541.1|34
1625350260000|2021-07-03 22:11:00|34683.3|34542.3|34680.1|34539.1|34685|34544|34680.1|34539.1|33
1625350270000|2021-07-03 22:11:10|34679.5|34538.5|34688.7|34547.7|34691.7|34550.7|34678.9|34537.9|34
1625350280000|2021-07-03 22:11:20|34689.1|34548.1|34681.6|34540.6|34692.3|34551.3|34681.5|34540.5|19
1625350290000|2021-07-03 22:11:30|34681.5|34540.5|34687|34546|34690.8|34549.8|34681.5|34540.5|33
1625350300000|2021-07-03 22:11:40|34686.3|34545.3|34692.6|34551.6|34692.6|34551.6|34685.9|34544.9|26
1625350310000|2021-07-03 22:11:50|34692.2|34551.2|34682.5|34541.5|34693|34552|34682.2|34541.2|22
1625350320000|2021-07-03 22:12:00|34683.9|34542.9|34673.3|34532.3|34687.7|34546.7|34673.3|34532.3|32
1625350330000|2021-07-03 22:12:10|34673.1|34532.1|34670.1|34529.1|34680.2|34539.2|34670.1|34529.1|29
1625350340000|2021-07-03 22:12:20|34670.2|34529.2|34680.1|34539.1|34680.7|34539.7|34669.4|34528.4|30
1625350350000|2021-07-03 22:12:30|34680.3|34539.3|34685.8|34544.8|34685.8|34544.8|34679.8|34538.8|30
1625350360000|2021-07-03 22:12:40|34686.2|34545.2|34690.3|34549.3|34691.2|34550.2|34683.9|34542.9|36
1625350370000|2021-07-03 22:12:50|34690|34549|34686.9|34545.9|34690|34549|34684.1|34543.1|22
1625350380000|2021-07-03 22:13:00|34686.8|34545.8|34684.9|34543.9|34699.9|34558.9|34684.2|34543.2|37
1625350390000|2021-07-03 22:13:10|34686.2|34545.2|34695.2|34554.2|34696.3|34555.3|34686.2|34545.2|35
1625350400000|2021-07-03 22:13:20|34695.4|34554.4|34683.8|34542.8|34695.7|34554.7|34682.8|34541.8|31
1625350410000|2021-07-03 22:13:30|34684.2|34543.2|34684.8|34543.8|34686.2|34545.2|34683.4|34542.4|23
1625350420000|2021-07-03 22:13:40|34684.5|34543.5|34694.5|34553.5|34694.6|34553.6|34684.4|34543.4|35
1625350430000|2021-07-03 22:13:50|34692.7|34551.7|34691.2|34550.2|34694.9|34553.9|34690.9|34549.9|22
1625350440000|2021-07-03 22:14:00|34692.3|34551.3|34672.5|34531.5|34694|34553|34672.3|34531.3|28
1625350450000|2021-07-03 22:14:10|34672.6|34531.6|34676.7|34535.7|34680.4|34539.4|34672.3|34531.3|26
1625350460000|2021-07-03 22:14:20|34676.8|34535.8|34668|34527|34684.6|34543.6|34667.8|34526.8|33
1625350470000|2021-07-03 22:14:30|34667.7|34526.7|34685.6|34544.6|34685.7|34544.7|34667.3|34526.3|38
1625350480000|2021-07-03 22:14:40|34685.1|34544.1|34686.5|34545.5|34686.5|34545.5|34684.1|34543.1|26
1625350490000|2021-07-03 22:14:50|34685.7|34544.7|34689.9|34548.9|34689.9|34548.9|34685.5|34544.5|22
1625350500000|2021-07-03 22:15:00|34689.8|34548.8|34689.6|34548.6|34691.9|34550.9|34687.7|34546.7|29
1625350510000|2021-07-03 22:15:10|34690.3|34549.3|34697.3|34556.3|34702.3|34561.3|34690.3|34549.3|35
1625350520000|2021-07-03 22:15:20|34694.7|34553.7|34695.5|34554.5|34696.6|34555.6|34685.9|34544.9|34
1625350530000|2021-07-03 22:15:30|34695.1|34554.1|34684.5|34543.5|34695.5|34554.5|34681.1|34540.1|30
1625350540000|2021-07-03 22:15:40|34684.7|34543.7|34685.8|34544.8|34685.8|34544.8|34683.1|34542.1|31
1625350550000|2021-07-03 22:15:50|34685.9|34544.9|34685.7|34544.7|34687.2|34546.2|34684.8|34543.8|29
1625350560000|2021-07-03 22:16:00|34685.8|34544.8|34686.9|34545.9|34687|34546|34685.8|34544.8|18
1625350570000|2021-07-03 22:16:10|34687.7|34546.7|34674.5|34533.5|34695.7|34554.7|34673.3|34532.3|33
1625350580000|2021-07-03 22:16:20|34674.9|34533.9|34670.9|34529.9|34677.4|34536.4|34670.9|34529.9|29
1625350590000|2021-07-03 22:16:30|34670.5|34529.5|34679.1|34538.1|34682.7|34541.7|34670.5|34529.5|31
1625350600000|2021-07-03 22:16:40|34678.3|34537.3|34679.8|34538.8|34679.8|34538.8|34670.9|34529.9|23
1625350610000|2021-07-03 22:16:50|34679.5|34538.5|34686.4|34545.4|34688.1|34547.1|34679.5|34538.5|24
1625350620000|2021-07-03 22:17:00|34686.5|34545.5|34673.4|34532.4|34687.2|34546.2|34673.4|34532.4|31
1625350630000|2021-07-03 22:17:10|34673.6|34532.6|34688.6|34547.6|34689.5|34548.5|34673.4|34532.4|38
1625350640000|2021-07-03 22:17:20|34688.5|34547.5|34689|34548|34689.4|34548.4|34688|34547|26
1625350650000|2021-07-03 22:17:30|34688.9|34547.9|34687.2|34546.2|34690.1|34549.1|34685.4|34544.4|31
1625350660000|2021-07-03 22:17:40|34687.9|34546.9|34688.8|34547.8|34689.8|34548.8|34686.8|34545.8|28
1625350670000|2021-07-03 22:17:50|34688.9|34547.9|34688.9|34547.9|34690.8|34549.8|34687.7|34546.7|28
1625350680000|2021-07-03 22:18:00|34688.2|34547.2|34691.6|34550.6|34693.1|34552.1|34687.3|34546.3|25
1625350690000|2021-07-03 22:18:10|34690|34549|34680.7|34539.7|34690|34549|34677.7|34536.7|29
1625350700000|2021-07-03 22:18:20|34681.4|34540.4|34690.2|34549.2|34692.2|34551.2|34681.3|34540.3|31
1625350710000|2021-07-03 22:18:30|34690.1|34549.1|34695|34554|34699.2|34558.2|34683.4|34542.4|34
1625350720000|2021-07-03 22:18:40|34695.1|34554.1|34672.1|34531.1|34695.1|34554.1|34666.8|34525.8|35
1625350730000|2021-07-03 22:18:50|34672.3|34531.3|34675.7|34534.7|34676.9|34535.9|34667.5|34526.5|36
1625350740000|2021-07-03 22:19:00|34676|34535|34686.8|34545.8|34688.9|34547.9|34675.4|34534.4|34
1625350750000|2021-07-03 22:19:10|34685.2|34544.2|34678.2|34537.2|34685.2|34544.2|34669.8|34528.8|36
1625350760000|2021-07-03 22:19:20|34684.3|34543.3|34673.1|34532.1|34686.7|34545.7|34673.1|34532.1|32
1625350770000|2021-07-03 22:19:30|34672.6|34531.6|34672.4|34531.4|34673.7|34532.7|34671.3|34530.3|26
1625350780000|2021-07-03 22:19:40|34676.9|34535.9|34672.9|34531.9|34682.8|34541.8|34672.5|34531.5|30
1625350790000|2021-07-03 22:19:50|34673.3|34532.3|34679.5|34538.5|34687.1|34546.1|34672.6|34531.6|33
1625350800000|2021-07-03 22:20:00|34679.4|34538.4|34679.7|34538.7|34682.1|34541.1|34676.9|34535.9|26
1625350810000|2021-07-03 22:20:10|34679.3|34538.3|34682.2|34541.2|34684.4|34543.4|34677.1|34536.1|32
1625350820000|2021-07-03 22:20:20|34682.4|34541.4|34685.1|34544.1|34685.2|34544.2|34681.2|34540.2|24
1625350830000|2021-07-03 22:20:30|34690.4|34549.4|34682.2|34541.2|34692.4|34551.4|34681.3|34540.3|29
1625350840000|2021-07-03 22:20:40|34682|34541|34683.1|34542.1|34687.3|34546.3|34681.4|34540.4|30
1625350850000|2021-07-03 22:20:50|34683.5|34542.5|34678.8|34537.8|34684|34543|34678.7|34537.7|28
1625350860000|2021-07-03 22:21:00|34679|34538|34686.3|34545.3|34688.1|34547.1|34678.6|34537.6|33
1625350870000|2021-07-03 22:21:10|34687.6|34546.6|34679|34538|34687.6|34546.6|34674.9|34533.9|24
1625350880000|2021-07-03 22:21:20|34678.9|34537.9|34680.6|34539.6|34682.1|34541.1|34673.6|34532.6|37
1625350890000|2021-07-03 22:21:30|34681.8|34540.8|34675.9|34534.9|34682.4|34541.4|34675|34534|27
1625350900000|2021-07-03 22:21:40|34675.6|34534.6|34682.9|34541.9|34683.1|34542.1|34675.1|34534.1|28
1625350910000|2021-07-03 22:21:50|34682.4|34541.4|34672.9|34531.9|34682.7|34541.7|34672.9|34531.9|24
1625350920000|2021-07-03 22:22:00|34675.2|34534.2|34676.2|34535.2|34676.8|34535.8|34672.9|34531.9|21
1625350930000|2021-07-03 22:22:10|34678.1|34537.1|34674.7|34533.7|34680.5|34539.5|34672.3|34531.3|33
1625350940000|2021-07-03 22:22:20|34674.9|34533.9|34676.7|34535.7|34676.7|34535.7|34674.1|34533.1|32
1625350950000|2021-07-03 22:22:30|34676.9|34535.9|34674.1|34533.1|34679.2|34538.2|34673.6|34532.6|33
1625350960000|2021-07-03 22:22:40|34674|34533|34682.5|34541.5|34682.5|34541.5|34672.5|34531.5|27
1625350970000|2021-07-03 22:22:50|34684.1|34543.1|34672.6|34531.6|34685|34544|34668.8|34527.8|31
1625350980000|2021-07-03 22:23:00|34674.7|34533.7|34683|34542|34683.8|34542.8|34672.8|34531.8|28
1625350990000|2021-07-03 22:23:10|34683.1|34542.1|34674.3|34533.3|34683.1|34542.1|34673|34532|24
1625351000000|2021-07-03 22:23:20|34674.4|34533.4|34673.8|34532.8|34677.6|34536.6|34671|34530|24
1625351010000|2021-07-03 22:23:30|34682.3|34541.3|34683.2|34542.2|34684.6|34543.6|34682.3|34541.3|21
1625351020000|2021-07-03 22:23:40|34683.6|34542.6|34671.4|34530.4|34683.6|34542.6|34670.4|34529.4|25
1625351030000|2021-07-03 22:23:50|34671.3|34530.3|34682.4|34541.4|34684.3|34543.3|34670.3|34529.3|28
1625351040000|2021-07-03 22:24:00|34685.5|34544.5|34669.3|34528.3|34685.5|34544.5|34665.9|34524.9|34
1625351050000|2021-07-03 22:24:10|34671.4|34530.4|34681.5|34540.5|34684.4|34543.4|34667.4|34526.4|27
1625351060000|2021-07-03 22:24:20|34678.6|34537.6|34691.4|34550.4|34693.4|34552.4|34677.1|34536.1|32
1625351070000|2021-07-03 22:24:30|34691.2|34550.2|34683.2|34542.2|34691.2|34550.2|34679.8|34538.8|27
1625351080000|2021-07-03 22:24:40|34684.7|34543.7|34688.8|34547.8|34688.8|34547.8|34681|34540|29
1625351090000|2021-07-03 22:24:50|34689.8|34548.8|34688.8|34547.8|34690.5|34549.5|34686.3|34545.3|29
1625351100000|2021-07-03 22:25:00|34688.7|34547.7|34688.5|34547.5|34688.8|34547.8|34686.3|34545.3|28
1625351110000|2021-07-03 22:25:10|34689.3|34548.3|34647.5|34506.5|34689.3|34548.3|34640.5|34499.5|37
1625351120000|2021-07-03 22:25:20|34645.8|34504.8|34637.6|34496.6|34647.6|34506.6|34637.6|34496.6|22
1625351130000|2021-07-03 22:25:30|34636.4|34495.4|34630.4|34489.4|34636.4|34495.4|34619|34478|30
1625351140000|2021-07-03 22:25:40|34628.1|34487.1|34612.4|34471.4|34629.2|34488.2|34612.4|34471.4|36
1625351150000|2021-07-03 22:25:50|34611.5|34470.5|34612.8|34471.8|34614|34473|34609.8|34468.8|30
1625351160000|2021-07-03 22:26:00|34614|34473|34627.1|34486.1|34628.8|34487.8|34613|34472|37
1625351170000|2021-07-03 22:26:10|34627.2|34486.2|34631|34490|34644.6|34503.6|34627.2|34486.2|29
1625351180000|2021-07-03 22:26:20|34630.4|34489.4|34621.6|34480.6|34630.9|34489.9|34621.6|34480.6|32
1625351190000|2021-07-03 22:26:30|34617.3|34476.3|34616.3|34475.3|34619.5|34478.5|34615.3|34474.3|22
1625351200000|2021-07-03 22:26:40|34617.4|34476.4|34611.7|34470.7|34618.9|34477.9|34611.4|34470.4|29
1625351210000|2021-07-03 22:26:50|34611.3|34470.3|34611.8|34470.8|34612.4|34471.4|34611.3|34470.3|7
1625351220000|2021-07-03 22:27:00|34611.6|34470.6|34606.4|34465.4|34611.6|34470.6|34606.4|34465.4|17
1625351230000|2021-07-03 22:27:10|34605.8|34464.8|34605.3|34464.3|34606.9|34465.9|34604.5|34463.5|16
1625351240000|2021-07-03 22:27:20|34605.7|34464.7|34574.5|34433.5|34606.1|34465.1|34574.5|34433.5|31
1625351250000|2021-07-03 22:27:30|34568.4|34427.4|34547|34406|34574.2|34433.2|34544.7|34403.7|38
1625351260000|2021-07-03 22:27:40|34546.9|34405.9|34550.4|34409.4|34559.2|34418.2|34545.5|34404.5|36
1625351270000|2021-07-03 22:27:50|34547.8|34406.8|34538|34397|34547.9|34406.9|34533.9|34392.9|36
1625351280000|2021-07-03 22:28:00|34529.9|34388.9|34444.3|34303.3|34529.9|34388.9|34424.9|34283.9|40
1625351290000|2021-07-03 22:28:10|34449.9|34308.9|34369.4|34228.4|34453.1|34312.1|34354.4|34213.4|38
1625351300000|2021-07-03 22:28:20|34371.9|34230.9|34376.6|34235.6|34390.2|34249.2|34368|34227|40
1625351310000|2021-07-03 22:28:30|34372.3|34231.3|34403.5|34262.5|34414|34273|34372.3|34231.3|39
1625351320000|2021-07-03 22:28:40|34401|34260|34423.1|34282.1|34423.2|34282.2|34401|34260|38
1625351330000|2021-07-03 22:28:50|34423.3|34282.3|34423.9|34282.9|34426.2|34285.2|34416|34275|34
1625351340000|2021-07-03 22:29:00|34423.8|34282.8|34419.6|34278.6|34427.7|34286.7|34395.9|34254.9|37
1625351350000|2021-07-03 22:29:10|34418.9|34277.9|34424.2|34283.2|34424.2|34283.2|34415.2|34274.2|32
1625351360000|2021-07-03 22:29:20|34423.6|34282.6|34417.7|34276.7|34424.1|34283.1|34414.2|34273.2|31
1625351370000|2021-07-03 22:29:30|34416.8|34275.8|34419.7|34278.7|34419.7|34278.7|34413.8|34272.8|37
1625351380000|2021-07-03 22:29:40|34419.5|34278.5|34421.1|34280.1|34423.5|34282.5|34411.4|34270.4|36
1625351390000|2021-07-03 22:29:50|34421.4|34280.4|34413.2|34272.2|34422.4|34281.4|34409.2|34268.2|37
1625351400000|2021-07-03 22:30:00|34415.6|34274.6|34411.4|34270.4|34418.5|34277.5|34406.5|34265.5|39
1625351410000|2021-07-03 22:30:10|34411.8|34270.8|34434.7|34293.7|34435|34294|34411.3|34270.3|36
1625351420000|2021-07-03 22:30:20|34435|34294|34443.8|34302.8|34445|34304|34432.5|34291.5|31
1625351430000|2021-07-03 22:30:30|34441.7|34300.7|34452.6|34311.6|34453.9|34312.9|34441.4|34300.4|39
1625351440000|2021-07-03 22:30:40|34453.4|34312.4|34448.1|34307.1|34460.1|34319.1|34448.1|34307.1|30
1625351450000|2021-07-03 22:30:50|34446.8|34305.8|34463.7|34322.7|34463.7|34322.7|34443.3|34302.3|32
1625351460000|2021-07-03 22:31:00|34464.7|34323.7|34459|34318|34464.7|34323.7|34456.2|34315.2|24
1625351470000|2021-07-03 22:31:10|34459.2|34318.2|34466.2|34325.2|34466.2|34325.2|34458.5|34317.5|31
1625351480000|2021-07-03 22:31:20|34466.1|34325.1|34467.3|34326.3|34467.3|34326.3|34463.1|34322.1|18
1625351490000|2021-07-03 22:31:30|34467.7|34326.7|34454.9|34313.9|34467.9|34326.9|34454.2|34313.2|23
1625351500000|2021-07-03 22:31:40|34455.4|34314.4|34457.5|34316.5|34464|34323|34454.7|34313.7|32
1625351510000|2021-07-03 22:31:50|34457.1|34316.1|34447.3|34306.3|34458|34317|34446.8|34305.8|29
1625351520000|2021-07-03 22:32:00|34448.5|34307.5|34434.9|34293.9|34448.6|34307.6|34432.4|34291.4|38
1625351530000|2021-07-03 22:32:10|34435|34294|34420.3|34279.3|34435|34294|34419.9|34278.9|29
1625351540000|2021-07-03 22:32:20|34419.9|34278.9|34403.6|34262.6|34419.9|34278.9|34403.5|34262.5|35
1625351550000|2021-07-03 22:32:30|34402.8|34261.8|34393.2|34252.2|34402.8|34261.8|34385.7|34244.7|39
1625351560000|2021-07-03 22:32:40|34382.6|34241.6|34379.8|34238.8|34390.2|34249.2|34377.7|34236.7|40
1625351570000|2021-07-03 22:32:50|34380.9|34239.9|34374.9|34233.9|34384.7|34243.7|34374.4|34233.4|34
1625351580000|2021-07-03 22:33:00|34374.3|34233.3|34371.4|34230.4|34379.9|34238.9|34370.5|34229.5|39
1625351590000|2021-07-03 22:33:10|34370|34229|34359.9|34218.9|34371.2|34230.2|34357.4|34216.4|31
1625351600000|2021-07-03 22:33:20|34357.3|34216.3|34360.4|34219.4|34363.2|34222.2|34357.3|34216.3|36
1625351610000|2021-07-03 22:33:30|34360.2|34219.2|34374.8|34233.8|34376.2|34235.2|34360.2|34219.2|31
1625351620000|2021-07-03 22:33:40|34374.2|34233.2|34389.5|34248.5|34390.8|34249.8|34374.2|34233.2|28
1625351630000|2021-07-03 22:33:50|34388.2|34247.2|34408.4|34267.4|34410.5|34269.5|34388.2|34247.2|33
1625351640000|2021-07-03 22:34:00|34409.2|34268.2|34387.6|34246.6|34409.2|34268.2|34382.7|34241.7|35
1625351650000|2021-07-03 22:34:10|34388.2|34247.2|34380.6|34239.6|34388.2|34247.2|34380.2|34239.2|35
1625351660000|2021-07-03 22:34:20|34380.4|34239.4|34375.4|34234.4|34380.4|34239.4|34371.5|34230.5|29
1625351670000|2021-07-03 22:34:30|34375.6|34234.6|34371.9|34230.9|34377.8|34236.8|34368|34227|31
1625351680000|2021-07-03 22:34:40|34370.2|34229.2|34376.7|34235.7|34376.7|34235.7|34366.7|34225.7|25
1625351690000|2021-07-03 22:34:50|34376.9|34235.9|34381.3|34240.3|34381.3|34240.3|34368.9|34227.9|23
1625351700000|2021-07-03 22:35:00|34380.2|34239.2|34362|34221|34380.2|34239.2|34361.7|34220.7|36
1625351710000|2021-07-03 22:35:10|34362.7|34221.7|34368.8|34227.8|34370.1|34229.1|34358.9|34217.9|35
1625351720000|2021-07-03 22:35:20|34370|34229|34377.4|34236.4|34377.9|34236.9|34370|34229|29
1625351730000|2021-07-03 22:35:30|34375.6|34234.6|34374.7|34233.7|34378.8|34237.8|34370.5|34229.5|38
1625351740000|2021-07-03 22:35:40|34374.6|34233.6|34380.9|34239.9|34381.1|34240.1|34374.3|34233.3|24
1625351750000|2021-07-03 22:35:50|34379.5|34238.5|34402.8|34261.8|34402.8|34261.8|34377|34236|38
1625351760000|2021-07-03 22:36:00|34403.4|34262.4|34404.8|34263.8|34411.9|34270.9|34399.4|34258.4|34
1625351770000|2021-07-03 22:36:10|34409.3|34268.3|34431.5|34290.5|34434|34293|34407.6|34266.6|39
1625351780000|2021-07-03 22:36:20|34431.2|34290.2|34430.8|34289.8|34438.1|34297.1|34430.3|34289.3|30
1625351790000|2021-07-03 22:36:30|34430.3|34289.3|34443.4|34302.4|34444.2|34303.2|34429.3|34288.3|29
1625351800000|2021-07-03 22:36:40|34441.4|34300.4|34443.6|34302.6|34444|34303|34440.7|34299.7|21
1625351810000|2021-07-03 22:36:50|34443.5|34302.5|34438.4|34297.4|34443.5|34302.5|34430.1|34289.1|27
1625351820000|2021-07-03 22:37:00|34438.1|34297.1|34440.7|34299.7|34441.1|34300.1|34435|34294|37
1625351830000|2021-07-03 22:37:10|34440.3|34299.3|34442.3|34301.3|34442.4|34301.4|34439.2|34298.2|25
1625351840000|2021-07-03 22:37:20|34442.2|34301.2|34442.6|34301.6|34444.9|34303.9|34442.2|34301.2|17
1625351850000|2021-07-03 22:37:30|34444.3|34303.3|34431.6|34290.6|34446.4|34305.4|34430.1|34289.1|31
1625351860000|2021-07-03 22:37:40|34431.8|34290.8|34414.7|34273.7|34435.7|34294.7|34413.6|34272.6|36
1625351870000|2021-07-03 22:37:50|34406.3|34265.3|34405.7|34264.7|34407|34266|34403.9|34262.9|34
1625351880000|2021-07-03 22:38:00|34405.3|34264.3|34424.6|34283.6|34424.9|34283.9|34401.2|34260.2|37
1625351890000|2021-07-03 22:38:10|34424.7|34283.7|34424.4|34283.4|34431.7|34290.7|34424.4|34283.4|34
1625351900000|2021-07-03 22:38:20|34424.3|34283.3|34436|34295|34437.2|34296.2|34424.3|34283.3|37
1625351910000|2021-07-03 22:38:30|34436.8|34295.8|34433.2|34292.2|34441|34300|34433.2|34292.2|36
1625351920000|2021-07-03 22:38:40|34429|34288|34418|34277|34429.4|34288.4|34413.2|34272.2|38
1625351930000|2021-07-03 22:38:50|34416|34275|34431.4|34290.4|34431.4|34290.4|34415.7|34274.7|33
1625351940000|2021-07-03 22:39:00|34430.5|34289.5|34422.3|34281.3|34430.5|34289.5|34419.8|34278.8|31
1625351950000|2021-07-03 22:39:10|34421.9|34280.9|34421.2|34280.2|34423.4|34282.4|34411.2|34270.2|35
1625351960000|2021-07-03 22:39:20|34421.4|34280.4|34422.9|34281.9|34425.9|34284.9|34420.2|34279.2|36
1625351970000|2021-07-03 22:39:30|34423.6|34282.6|34428.9|34287.9|34428.9|34287.9|34423|34282|29
1625351980000|2021-07-03 22:39:40|34429.5|34288.5|34419.7|34278.7|34430.2|34289.2|34414.8|34273.8|38
1625351990000|2021-07-03 22:39:50|34419.8|34278.8|34438|34297|34439.7|34298.7|34419.8|34278.8|32
1625352000000|2021-07-03 22:40:00|34438.2|34297.2|34437.4|34296.4|34442.1|34301.1|34429.5|34288.5|35
1625352010000|2021-07-03 22:40:10|34436.9|34295.9|34437.6|34296.6|34438.5|34297.5|34436.1|34295.1|32
1625352020000|2021-07-03 22:40:20|34437.2|34296.2|34438.9|34297.9|34439.5|34298.5|34437.1|34296.1|30
1625352030000|2021-07-03 22:40:30|34438.6|34297.6|34438.9|34297.9|34439.1|34298.1|34437.2|34296.2|17
1625352040000|2021-07-03 22:40:40|34438.7|34297.7|34439.7|34298.7|34439.8|34298.8|34437.9|34296.9|18
1625352050000|2021-07-03 22:40:50|34439.6|34298.6|34440.3|34299.3|34441.3|34300.3|34438.7|34297.7|16
1625352060000|2021-07-03 22:41:00|34440.5|34299.5|34433.7|34292.7|34440.7|34299.7|34433.2|34292.2|26
1625352070000|2021-07-03 22:41:10|34433.5|34292.5|34450.5|34309.5|34451.8|34310.8|34433.1|34292.1|28
1625352080000|2021-07-03 22:41:20|34450.6|34309.6|34469.1|34328.1|34469.6|34328.6|34450.4|34309.4|23
1625352090000|2021-07-03 22:41:30|34469|34328|34468.2|34327.2|34474.7|34333.7|34461.1|34320.1|36
1625352100000|2021-07-03 22:41:40|34468.4|34327.4|34475.7|34334.7|34478.2|34337.2|34466.6|34325.6|33
1625352110000|2021-07-03 22:41:50|34475|34334|34475.5|34334.5|34477.5|34336.5|34474.9|34333.9|31
1625352120000|2021-07-03 22:42:00|34476.6|34335.6|34478.2|34337.2|34478.3|34337.3|34476.6|34335.6|26
1625352130000|2021-07-03 22:42:10|34477.3|34336.3|34486.2|34345.2|34486.2|34345.2|34477.3|34336.3|24
1625352140000|2021-07-03 22:42:20|34486.3|34345.3|34492.3|34351.3|34503.2|34362.2|34485.2|34344.2|38
1625352150000|2021-07-03 22:42:30|34492.6|34351.6|34498.2|34357.2|34498.6|34357.6|34488|34347|36
1625352160000|2021-07-03 22:42:40|34498|34357|34496.9|34355.9|34498.2|34357.2|34496.4|34355.4|24
1625352170000|2021-07-03 22:42:50|34496|34355|34495.4|34354.4|34497|34356|34495|34354|19
1625352180000|2021-07-03 22:43:00|34496.8|34355.8|34485.1|34344.1|34496.9|34355.9|34481.1|34340.1|31
1625352190000|2021-07-03 22:43:10|34485.4|34344.4|34484.2|34343.2|34485.8|34344.8|34483.7|34342.7|27
1625352200000|2021-07-03 22:43:20|34485.4|34344.4|34483.7|34342.7|34485.4|34344.4|34479.6|34338.6|31
1625352210000|2021-07-03 22:43:30|34483.4|34342.4|34482.5|34341.5|34486|34345|34482.5|34341.5|29
1625352220000|2021-07-03 22:43:40|34482.1|34341.1|34486.4|34345.4|34487|34346|34482|34341|20
1625352230000|2021-07-03 22:43:50|34486.5|34345.5|34484.3|34343.3|34486.9|34345.9|34481.2|34340.2|26
1625352240000|2021-07-03 22:44:00|34484.5|34343.5|34475|34334|34484.9|34343.9|34475|34334|30
1625352250000|2021-07-03 22:44:10|34474.9|34333.9|34489.1|34348.1|34490|34349|34472.1|34331.1|33
1625352260000|2021-07-03 22:44:20|34489.8|34348.8|34489.1|34348.1|34495.2|34354.2|34486.7|34345.7|39
1625352270000|2021-07-03 22:44:30|34489.5|34348.5|34499|34358|34499|34358|34487.7|34346.7|33
1625352280000|2021-07-03 22:44:40|34498.1|34357.1|34492.3|34351.3|34504.2|34363.2|34492.2|34351.2|35
1625352290000|2021-07-03 22:44:50|34492.5|34351.5|34484.1|34343.1|34492.5|34351.5|34483.2|34342.2|34
1625352300000|2021-07-03 22:45:00|34484.2|34343.2|34492.3|34351.3|34492.3|34351.3|34483.6|34342.6|33
1625352310000|2021-07-03 22:45:10|34491.3|34350.3|34483.3|34342.3|34493.2|34352.2|34483|34342|28
1625352320000|2021-07-03 22:45:20|34483.7|34342.7|34477.2|34336.2|34491.2|34350.2|34476.4|34335.4|38
1625352330000|2021-07-03 22:45:30|34477.1|34336.1|34490.4|34349.4|34491.5|34350.5|34474.5|34333.5|32
1625352340000|2021-07-03 22:45:40|34489.6|34348.6|34493.8|34352.8|34493.8|34352.8|34489.6|34348.6|35
1625352350000|2021-07-03 22:45:50|34495.1|34354.1|34495.2|34354.2|34500.1|34359.1|34495|34354|32
1625352360000|2021-07-03 22:46:00|34495.5|34354.5|34500.3|34359.3|34502.1|34361.1|34495.5|34354.5|21
1625352370000|2021-07-03 22:46:10|34500.7|34359.7|34508.8|34367.8|34508.8|34367.8|34500.4|34359.4|19
1625352380000|2021-07-03 22:46:20|34509|34368|34516.1|34375.1|34519.2|34378.2|34509|34368|36
1625352390000|2021-07-03 22:46:30|34515.8|34374.8|34516.8|34375.8|34518.9|34377.9|34515.8|34374.8|29
1625352400000|2021-07-03 22:46:40|34516.5|34375.5|34516.9|34375.9|34517.4|34376.4|34509.8|34368.8|31
1625352410000|2021-07-03 22:46:50|34516.7|34375.7|34518.4|34377.4|34521.4|34380.4|34515.1|34374.1|35
1625352420000|2021-07-03 22:47:00|34517.6|34376.6|34520.5|34379.5|34520.8|34379.8|34516.5|34375.5|21
1625352430000|2021-07-03 22:47:10|34520.7|34379.7|34517.2|34376.2|34521.5|34380.5|34517.2|34376.2|15
1625352440000|2021-07-03 22:47:20|34517.6|34376.6|34512.6|34371.6|34520.2|34379.2|34507.9|34366.9|29
1625352450000|2021-07-03 22:47:30|34512.3|34371.3|34521.3|34380.3|34522.2|34381.2|34511.2|34370.2|35
1625352460000|2021-07-03 22:47:40|34521.1|34380.1|34522.7|34381.7|34522.9|34381.9|34521.1|34380.1|15
1625352470000|2021-07-03 22:47:50|34522.6|34381.6|34521.8|34380.8|34522.6|34381.6|34521.4|34380.4|17
1625352480000|2021-07-03 22:48:00|34522.6|34381.6|34531.1|34390.1|34531.1|34390.1|34521.9|34380.9|29
1625352490000|2021-07-03 22:48:10|34531.5|34390.5|34513.7|34372.7|34534.4|34393.4|34512.8|34371.8|34
1625352500000|2021-07-03 22:48:20|34509.9|34368.9|34518.1|34377.1|34519.1|34378.1|34508.8|34367.8|32
1625352510000|2021-07-03 22:48:30|34517.8|34376.8|34513.9|34372.9|34518.3|34377.3|34510.7|34369.7|31
1625352520000|2021-07-03 22:48:40|34514.4|34373.4|34514.6|34373.6|34515.4|34374.4|34513.7|34372.7|29
1625352530000|2021-07-03 22:48:50|34514.9|34373.9|34528.8|34387.8|34534.3|34393.3|34514.9|34373.9|35
1625352540000|2021-07-03 22:49:00|34528.9|34387.9|34515.1|34374.1|34528.9|34387.9|34515.1|34374.1|34
1625352550000|2021-07-03 22:49:10|34515.3|34374.3|34519.4|34378.4|34519.4|34378.4|34515.3|34374.3|30
1625352560000|2021-07-03 22:49:20|34518.8|34377.8|34521.9|34380.9|34521.9|34380.9|34518.8|34377.8|26
1625352570000|2021-07-03 22:49:30|34521.7|34380.7|34521.5|34380.5|34522.3|34381.3|34520.7|34379.7|18
1625352580000|2021-07-03 22:49:40|34521.4|34380.4|34523.2|34382.2|34523.4|34382.4|34517.9|34376.9|26
1625352590000|2021-07-03 22:49:50|34522.4|34381.4|34521.3|34380.3|34522.4|34381.4|34519.8|34378.8|31
1625352600000|2021-07-03 22:50:00|34521.9|34380.9|34534.8|34393.8|34535.2|34394.2|34521.3|34380.3|27
1625352610000|2021-07-03 22:50:10|34534.7|34393.7|34532.6|34391.6|34537.8|34396.8|34532|34391|22
1625352620000|2021-07-03 22:50:20|34533|34392|34532.1|34391.1|34535.8|34394.8|34530.5|34389.5|35
1625352630000|2021-07-03 22:50:30|34533|34392|34536.6|34395.6|34536.6|34395.6|34530.8|34389.8|24
1625352640000|2021-07-03 22:50:40|34536.8|34395.8|34546.2|34405.2|34546.2|34405.2|34536.5|34395.5|22
1625352650000|2021-07-03 22:50:50|34546.1|34405.1|34550|34409|34550|34409|34546.1|34405.1|14
1625352660000|2021-07-03 22:51:00|34549.8|34408.8|34551.1|34410.1|34551.1|34410.1|34545|34404|30
1625352670000|2021-07-03 22:51:10|34551.7|34410.7|34553.1|34412.1|34553.1|34412.1|34551.7|34410.7|16
1625352680000|2021-07-03 22:51:20|34553|34412|34536.9|34395.9|34553.2|34412.2|34536.8|34395.8|28
1625352690000|2021-07-03 22:51:30|34536.8|34395.8|34557.6|34416.6|34557.6|34416.6|34536.7|34395.7|35
1625352700000|2021-07-03 22:51:40|34557.8|34416.8|34558.5|34417.5|34558.9|34417.9|34552.5|34411.5|32
1625352710000|2021-07-03 22:51:50|34559.3|34418.3|34549.6|34408.6|34560|34419|34547.8|34406.8|36
1625352720000|2021-07-03 22:52:00|34550|34409|34553.3|34412.3|34553.5|34412.5|34548.6|34407.6|27
1625352730000|2021-07-03 22:52:10|34553.6|34412.6|34561.8|34420.8|34565.4|34424.4|34553.6|34412.6|29
1625352740000|2021-07-03 22:52:20|34562|34421|34564.5|34423.5|34564.5|34423.5|34552.7|34411.7|36
1625352750000|2021-07-03 22:52:30|34564.1|34423.1|34560.8|34419.8|34568|34427|34558.5|34417.5|35
1625352760000|2021-07-03 22:52:40|34561.3|34420.3|34564.1|34423.1|34564.9|34423.9|34560.9|34419.9|20
1625352770000|2021-07-03 22:52:50|34564.2|34423.2|34567.7|34426.7|34568.8|34427.8|34563.3|34422.3|25
1625352780000|2021-07-03 22:53:00|34568.3|34427.3|34552.6|34411.6|34568.3|34427.3|34549.4|34408.4|26
1625352790000|2021-07-03 22:53:10|34553.1|34412.1|34564.9|34423.9|34565.4|34424.4|34553.1|34412.1|31
1625352800000|2021-07-03 22:53:20|34565|34424|34569.5|34428.5|34570.5|34429.5|34563.4|34422.4|30
1625352810000|2021-07-03 22:53:30|34569.4|34428.4|34566.7|34425.7|34569.4|34428.4|34562.7|34421.7|33
1625352820000|2021-07-03 22:53:40|34566.8|34425.8|34569.3|34428.3|34570.7|34429.7|34563.9|34422.9|35
1625352830000|2021-07-03 22:53:50|34569.6|34428.6|34578.4|34437.4|34580.6|34439.6|34569.6|34428.6|35
1625352840000|2021-07-03 22:54:00|34576.7|34435.7|34568.2|34427.2|34576.7|34435.7|34563.7|34422.7|34
1625352850000|2021-07-03 22:54:10|34568.3|34427.3|34584.1|34443.1|34586.2|34445.2|34568.3|34427.3|29
1625352860000|2021-07-03 22:54:20|34586.2|34445.2|34579.9|34438.9|34587.7|34446.7|34577.2|34436.2|34
1625352870000|2021-07-03 22:54:30|34579.8|34438.8|34583|34442|34586.3|34445.3|34579.8|34438.8|33
1625352880000|2021-07-03 22:54:40|34583.1|34442.1|34583.4|34442.4|34587.2|34446.2|34582.2|34441.2|32
1625352890000|2021-07-03 22:54:50|34585|34444|34576.9|34435.9|34586|34445|34576|34435|32
1625352900000|2021-07-03 22:55:00|34576.6|34435.6|34561.8|34420.8|34576.6|34435.6|34561.5|34420.5|31
1625352910000|2021-07-03 22:55:10|34563.5|34422.5|34563.6|34422.6|34563.6|34422.6|34560.5|34419.5|29
1625352920000|2021-07-03 22:55:20|34562.8|34421.8|34573.2|34432.2|34573.4|34432.4|34562.8|34421.8|31
1625352930000|2021-07-03 22:55:30|34573.6|34432.6|34583|34442|34583|34442|34573.4|34432.4|26
1625352940000|2021-07-03 22:55:40|34583.1|34442.1|34598.4|34457.4|34598.5|34457.5|34582.1|34441.1|19
1625352950000|2021-07-03 22:55:50|34598.5|34457.5|34607.9|34466.9|34614.1|34473.1|34598.5|34457.5|31
1625352960000|2021-07-03 22:56:00|34608|34467|34594.2|34453.2|34609.1|34468.1|34593.9|34452.9|35
1625352970000|2021-07-03 22:56:10|34594|34453|34604.8|34463.8|34605.7|34464.7|34592.2|34451.2|25
1625352980000|2021-07-03 22:56:20|34605.4|34464.4|34601.2|34460.2|34607.7|34466.7|34601.2|34460.2|31
1625352990000|2021-07-03 22:56:30|34601.5|34460.5|34613.3|34472.3|34613.3|34472.3|34601.5|34460.5|34
1625353000000|2021-07-03 22:56:40|34612.5|34471.5|34616.5|34475.5|34616.8|34475.8|34607.1|34466.1|36
1625353010000|2021-07-03 22:56:50|34615.7|34474.7|34616.3|34475.3|34617.6|34476.6|34613.6|34472.6|29
1625353020000|2021-07-03 22:57:00|34617|34476|34614|34473|34617.5|34476.5|34614|34473|23
1625353030000|2021-07-03 22:57:10|34614.1|34473.1|34605.1|34464.1|34614.2|34473.2|34602.9|34461.9|36
1625353040000|2021-07-03 22:57:20|34605.8|34464.8|34609|34468|34612.2|34471.2|34604.9|34463.9|28
1625353050000|2021-07-03 22:57:30|34609.7|34468.7|34609.9|34468.9|34610.1|34469.1|34606.9|34465.9|34
1625353060000|2021-07-03 22:57:40|34609.8|34468.8|34620|34479|34620.7|34479.7|34608.7|34467.7|29
1625353070000|2021-07-03 22:57:50|34620.4|34479.4|34621.7|34480.7|34626.1|34485.1|34620.4|34479.4|33
1625353080000|2021-07-03 22:58:00|34620.1|34479.1|34653.8|34512.8|34662.7|34521.7|34615.7|34474.7|38
1625353090000|2021-07-03 22:58:10|34653.4|34512.4|34648.5|34507.5|34653.4|34512.4|34639.5|34498.5|33
1625353100000|2021-07-03 22:58:20|34649.7|34508.7|34648.9|34507.9|34649.9|34508.9|34648.4|34507.4|8
1625353110000|2021-07-03 22:58:30|34651.1|34510.1|34639.3|34498.3|34655.9|34514.9|34639.3|34498.3|15
1625353120000|2021-07-03 22:58:40|34639.9|34498.9|34649.8|34508.8|34651.6|34510.6|34639.8|34498.8|20
1625353130000|2021-07-03 22:58:50|34649.9|34508.9|34655.9|34514.9|34655.9|34514.9|34649.2|34508.2|25
1625353140000|2021-07-03 22:59:00|34657.2|34516.2|34652.3|34511.3|34658|34517|34650|34509|33
1625353150000|2021-07-03 22:59:10|34651.8|34510.8|34647.6|34506.6|34651.8|34510.8|34647.5|34506.5|29
1625353160000|2021-07-03 22:59:20|34647.3|34506.3|34650.5|34509.5|34650.5|34509.5|34635.6|34494.6|28
1625353170000|2021-07-03 22:59:30|34650.8|34509.8|34649.4|34508.4|34652.6|34511.6|34648.3|34507.3|20
1625353180000|2021-07-03 22:59:40|34648.9|34507.9|34648.2|34507.2|34650.7|34509.7|34648.2|34507.2|22
1625353190000|2021-07-03 22:59:50|34648.6|34507.6|34650.4|34509.4|34650.5|34509.5|34648|34507|15
1625353200000|2021-07-03 23:00:00|34650.3|34509.3|34624.8|34483.8|34652|34511|34622.9|34481.9|38
1625353210000|2021-07-03 23:00:10|34624|34483|34606.8|34465.8|34624|34483|34606.8|34465.8|26
1625353220000|2021-07-03 23:00:20|34602.6|34461.6|34603.2|34462.2|34605.1|34464.1|34599.6|34458.6|25
1625353230000|2021-07-03 23:00:30|34603.9|34462.9|34609.7|34468.7|34616.6|34475.6|34601.5|34460.5|23
1625353240000|2021-07-03 23:00:40|34610.1|34469.1|34611.5|34470.5|34613.6|34472.6|34609.8|34468.8|24
1625353250000|2021-07-03 23:00:50|34612|34471|34618.8|34477.8|34619.6|34478.6|34612|34471|24
1625353260000|2021-07-03 23:01:00|34618.6|34477.6|34607.5|34466.5|34621.4|34480.4|34607.5|34466.5|26
1625353270000|2021-07-03 23:01:10|34606.3|34465.3|34601|34460|34606.3|34465.3|34600.9|34459.9|29
1625353280000|2021-07-03 23:01:20|34600.9|34459.9|34591.9|34450.9|34602.9|34461.9|34591.8|34450.8|30
1625353290000|2021-07-03 23:01:30|34591.8|34450.8|34584.9|34443.9|34591.8|34450.8|34582.2|34441.2|22
1625353300000|2021-07-03 23:01:40|34585.7|34444.7|34586.8|34445.8|34595.2|34454.2|34584.5|34443.5|20
1625353310000|2021-07-03 23:01:50|34586.3|34445.3|34586.2|34445.2|34586.9|34445.9|34582.5|34441.5|28
1625353320000|2021-07-03 23:02:00|34589.2|34448.2|34591.7|34450.7|34592.3|34451.3|34582|34441|34
1625353330000|2021-07-03 23:02:10|34593.2|34452.2|34600|34459|34600|34459|34593.2|34452.2|25
1625353340000|2021-07-03 23:02:20|34599.8|34458.8|34591|34450|34600.7|34459.7|34586.7|34445.7|25
1625353350000|2021-07-03 23:02:30|34590.5|34449.5|34580.5|34439.5|34590.5|34449.5|34580.1|34439.1|35
1625353360000|2021-07-03 23:02:40|34580.4|34439.4|34581.7|34440.7|34582.5|34441.5|34578.7|34437.7|36
1625353370000|2021-07-03 23:02:50|34581.6|34440.6|34579|34438|34581.6|34440.6|34578.6|34437.6|28
1625353380000|2021-07-03 23:03:00|34579.5|34438.5|34569.3|34428.3|34581.1|34440.1|34569.3|34428.3|25
1625353390000|2021-07-03 23:03:10|34571|34430|34578.6|34437.6|34578.6|34437.6|34568|34427|27
1625353400000|2021-07-03 23:03:20|34579|34438|34585.2|34444.2|34585.2|34444.2|34579|34438|25
1625353410000|2021-07-03 23:03:30|34586.8|34445.8|34587.5|34446.5|34588.5|34447.5|34584.2|34443.2|35
1625353420000|2021-07-03 23:03:40|34587.4|34446.4|34589.8|34448.8|34589.8|34448.8|34587.1|34446.1|18
1625353430000|2021-07-03 23:03:50|34589.4|34448.4|34579.2|34438.2|34589.4|34448.4|34579.2|34438.2|33
1625353440000|2021-07-03 23:04:00|34578.2|34437.2|34575.3|34434.3|34578.2|34437.2|34575.3|34434.3|27
1625353450000|2021-07-03 23:04:10|34575.4|34434.4|34591.1|34450.1|34591.3|34450.3|34575.4|34434.4|31
1625353460000|2021-07-03 23:04:20|34591.2|34450.2|34595.8|34454.8|34596.6|34455.6|34590.5|34449.5|28
1625353470000|2021-07-03 23:04:30|34595.3|34454.3|34583.5|34442.5|34595.3|34454.3|34583.4|34442.4|30
1625353480000|2021-07-03 23:04:40|34583.4|34442.4|34582.9|34441.9|34588.7|34447.7|34582.3|34441.3|22
1625353490000|2021-07-03 23:04:50|34582.5|34441.5|34585.1|34444.1|34585.8|34444.8|34582.5|34441.5|31
1625353500000|2021-07-03 23:05:00|34584.6|34443.6|34572.8|34431.8|34585.2|34444.2|34572.7|34431.7|31
1625353510000|2021-07-03 23:05:10|34572.9|34431.9|34571.9|34430.9|34573.1|34432.1|34571.9|34430.9|14
1625353520000|2021-07-03 23:05:20|34572|34431|34571.7|34430.7|34572.7|34431.7|34571.7|34430.7|13
1625353530000|2021-07-03 23:05:30|34568.6|34427.6|34567.5|34426.5|34569.5|34428.5|34567.5|34426.5|16
1625353540000|2021-07-03 23:05:40|34567.3|34426.3|34565.2|34424.2|34567.5|34426.5|34563.3|34422.3|14
1625353550000|2021-07-03 23:05:50|34565.7|34424.7|34563.9|34422.9|34566.7|34425.7|34563.9|34422.9|13
1625353560000|2021-07-03 23:06:00|34563.8|34422.8|34552.7|34411.7|34564.2|34423.2|34547.7|34406.7|32
1625353570000|2021-07-03 23:06:10|34553.3|34412.3|34562.5|34421.5|34566.1|34425.1|34552.9|34411.9|31
1625353580000|2021-07-03 23:06:20|34564.1|34423.1|34572.3|34431.3|34572.3|34431.3|34562.3|34421.3|25
1625353590000|2021-07-03 23:06:30|34572.6|34431.6|34565.9|34424.9|34575.7|34434.7|34565.9|34424.9|20
1625353600000|2021-07-03 23:06:40|34563.5|34422.5|34562.5|34421.5|34563.5|34422.5|34560.2|34419.2|30
1625353610000|2021-07-03 23:06:50|34566|34425|34559.5|34418.5|34573.5|34432.5|34559|34418|30
1625353620000|2021-07-03 23:07:00|34559.6|34418.6|34551.1|34410.1|34559.6|34418.6|34548.4|34407.4|28
1625353630000|2021-07-03 23:07:10|34550.3|34409.3|34558.5|34417.5|34565.4|34424.4|34550|34409|38
1625353640000|2021-07-03 23:07:20|34556.5|34415.5|34541.7|34400.7|34558.9|34417.9|34541.7|34400.7|37
1625353650000|2021-07-03 23:07:30|34541.3|34400.3|34515.5|34374.5|34541.3|34400.3|34514.6|34373.6|37
1625353660000|2021-07-03 23:07:40|34515.6|34374.6|34518.6|34377.6|34523.4|34382.4|34513.7|34372.7|37
1625353670000|2021-07-03 23:07:50|34518.4|34377.4|34526.1|34385.1|34526.1|34385.1|34515.9|34374.9|32
1625353680000|2021-07-03 23:08:00|34526.4|34385.4|34519|34378|34528.3|34387.3|34518.5|34377.5|37
1625353690000|2021-07-03 23:08:10|34516.5|34375.5|34514.6|34373.6|34516.5|34375.5|34512.2|34371.2|33
1625353700000|2021-07-03 23:08:20|34514.8|34373.8|34519.1|34378.1|34523.5|34382.5|34514.8|34373.8|33
1625353710000|2021-07-03 23:08:30|34517.9|34376.9|34519.6|34378.6|34520|34379|34517.4|34376.4|31
1625353720000|2021-07-03 23:08:40|34519.7|34378.7|34520.4|34379.4|34521.8|34380.8|34519.1|34378.1|24
1625353730000|2021-07-03 23:08:50|34518.1|34377.1|34513.3|34372.3|34518.1|34377.1|34513.2|34372.2|24
1625353740000|2021-07-03 23:09:00|34512|34371|34509.8|34368.8|34512|34371|34505|34364|35
1625353750000|2021-07-03 23:09:10|34510|34369|34488.4|34347.4|34515.2|34374.2|34486.9|34345.9|37
1625353760000|2021-07-03 23:09:20|34488.8|34347.8|34496.4|34355.4|34501.4|34360.4|34488.6|34347.6|35
1625353770000|2021-07-03 23:09:30|34494.1|34353.1|34499|34358|34499.1|34358.1|34494.1|34353.1|21
1625353780000|2021-07-03 23:09:40|34498.8|34357.8|34484.5|34343.5|34499.3|34358.3|34482.3|34341.3|28
1625353790000|2021-07-03 23:09:50|34485.3|34344.3|34486.8|34345.8|34487|34346|34484.3|34343.3|20
1625353800000|2021-07-03 23:10:00|34486.7|34345.7|34466.8|34325.8|34490.9|34349.9|34463.5|34322.5|31
1625353810000|2021-07-03 23:10:10|34469|34328|34445.2|34304.2|34469|34328|34435.2|34294.2|33
1625353820000|2021-07-03 23:10:20|34445.6|34304.6|34444|34303|34449.8|34308.8|34443.7|34302.7|32
1625353830000|2021-07-03 23:10:30|34443.9|34302.9|34423|34282|34443.9|34302.9|34422.5|34281.5|32
1625353840000|2021-07-03 23:10:40|34422.8|34281.8|34426.9|34285.9|34429.8|34288.8|34422.6|34281.6|26
1625353850000|2021-07-03 23:10:50|34427.4|34286.4|34431.6|34290.6|34432.7|34291.7|34424.8|34283.8|29
1625353860000|2021-07-03 23:11:00|34430.1|34289.1|34429|34288|34430.5|34289.5|34424.7|34283.7|28
1625353870000|2021-07-03 23:11:10|34429.2|34288.2|34436.5|34295.5|34436.5|34295.5|34424.5|34283.5|32
1625353880000|2021-07-03 23:11:20|34436.3|34295.3|34439.3|34298.3|34439.3|34298.3|34433|34292|29
1625353890000|2021-07-03 23:11:30|34438.9|34297.9|34443.8|34302.8|34446.8|34305.8|34438.9|34297.9|30
1625353900000|2021-07-03 23:11:40|34443.5|34302.5|34457.1|34316.1|34457.1|34316.1|34442.4|34301.4|36
1625353910000|2021-07-03 23:11:50|34457|34316|34456.5|34315.5|34457|34316|34453.6|34312.6|26
1625353920000|2021-07-03 23:12:00|34456.6|34315.6|34458.3|34317.3|34458.4|34317.4|34456.4|34315.4|20
1625353930000|2021-07-03 23:12:10|34458.2|34317.2|34458.8|34317.8|34459.7|34318.7|34458.1|34317.1|15
1625353940000|2021-07-03 23:12:20|34459.5|34318.5|34476.4|34335.4|34476.4|34335.4|34459.5|34318.5|24
1625353950000|2021-07-03 23:12:30|34476.7|34335.7|34496.6|34355.6|34501.2|34360.2|34475.4|34334.4|32
1625353960000|2021-07-03 23:12:40|34496.7|34355.7|34494.4|34353.4|34511.4|34370.4|34494.2|34353.2|37
1625353970000|2021-07-03 23:12:50|34494.5|34353.5|34513|34372|34513.8|34372.8|34494.5|34353.5|29
1625353980000|2021-07-03 23:13:00|34511.4|34370.4|34513.9|34372.9|34513.9|34372.9|34506.4|34365.4|25
1625353990000|2021-07-03 23:13:10|34513.1|34372.1|34508.8|34367.8|34513.3|34372.3|34508.8|34367.8|12
1625354000000|2021-07-03 23:13:20|34507.3|34366.3|34526.5|34385.5|34526.5|34385.5|34506.2|34365.2|23
1625354010000|2021-07-03 23:13:30|34528.3|34387.3|34531.7|34390.7|34532.3|34391.3|34526.1|34385.1|32
1625354020000|2021-07-03 23:13:40|34531.9|34390.9|34526.3|34385.3|34532.9|34391.9|34526.3|34385.3|18
1625354030000|2021-07-03 23:13:50|34527.5|34386.5|34527.1|34386.1|34528|34387|34526.1|34385.1|20
1625354040000|2021-07-03 23:14:00|34524.8|34383.8|34504.9|34363.9|34524.8|34383.8|34504.8|34363.8|28
1625354050000|2021-07-03 23:14:10|34505.4|34364.4|34489.8|34348.8|34505.4|34364.4|34489.1|34348.1|22
1625354060000|2021-07-03 23:14:20|34489.7|34348.7|34494.8|34353.8|34494.8|34353.8|34489.2|34348.2|27
1625354070000|2021-07-03 23:14:30|34494.2|34353.2|34488.6|34347.6|34496|34355|34486.8|34345.8|28
1625354080000|2021-07-03 23:14:40|34487.9|34346.9|34479.6|34338.6|34489.7|34348.7|34478.6|34337.6|33
1625354090000|2021-07-03 23:14:50|34480.3|34339.3|34475|34334|34487.1|34346.1|34475|34334|35
1625354100000|2021-07-03 23:15:00|34474.8|34333.8|34476.5|34335.5|34476.5|34335.5|34467.5|34326.5|28
1625354110000|2021-07-03 23:15:10|34476|34335|34484.4|34343.4|34485.7|34344.7|34476|34335|33
1625354120000|2021-07-03 23:15:20|34483.4|34342.4|34479.2|34338.2|34483.9|34342.9|34469.3|34328.3|36
1625354130000|2021-07-03 23:15:30|34479.4|34338.4|34482.2|34341.2|34482.4|34341.4|34479.4|34338.4|31
1625354140000|2021-07-03 23:15:40|34482.1|34341.1|34471.8|34330.8|34482.5|34341.5|34471.5|34330.5|26
1625354150000|2021-07-03 23:15:50|34473.3|34332.3|34476.9|34335.9|34480.4|34339.4|34473.3|34332.3|33
1625354160000|2021-07-03 23:16:00|34478.4|34337.4|34478|34337|34481.3|34340.3|34476.4|34335.4|29
1625354170000|2021-07-03 23:16:10|34478.3|34337.3|34478.3|34337.3|34478.3|34337.3|34477.8|34336.8|3
1625354180000|2021-07-03 23:16:20|34478.5|34337.5|34478|34337|34478.7|34337.7|34478|34337|7
1625354190000|2021-07-03 23:16:30|34478.1|34337.1|34477.4|34336.4|34478.1|34337.1|34476.8|34335.8|19
1625354200000|2021-07-03 23:16:40|34477.5|34336.5|34464.1|34323.1|34479.7|34338.7|34463.7|34322.7|27
1625354210000|2021-07-03 23:16:50|34464.6|34323.6|34461.2|34320.2|34464.8|34323.8|34461.2|34320.2|17
1625354220000|2021-07-03 23:17:00|34461.8|34320.8|34454|34313|34461.8|34320.8|34453.7|34312.7|28
1625354230000|2021-07-03 23:17:10|34453.9|34312.9|34450.6|34309.6|34453.9|34312.9|34449.7|34308.7|20
1625354240000|2021-07-03 23:17:20|34450.3|34309.3|34448.6|34307.6|34450.3|34309.3|34445.2|34304.2|19
1625354250000|2021-07-03 23:17:30|34448.8|34307.8|34452|34311|34457.5|34316.5|34448.8|34307.8|28
1625354260000|2021-07-03 23:17:40|34452.1|34311.1|34445.3|34304.3|34456.9|34315.9|34445.3|34304.3|32
1625354270000|2021-07-03 23:17:50|34445.4|34304.4|34435|34294|34445.4|34304.4|34435|34294|26
1625354280000|2021-07-03 23:18:00|34433.6|34292.6|34434|34293|34437.5|34296.5|34433.3|34292.3|27
1625354290000|2021-07-03 23:18:10|34433.8|34292.8|34431.9|34290.9|34436.3|34295.3|34431.4|34290.4|33
1625354300000|2021-07-03 23:18:20|34432|34291|34429.6|34288.6|34432.7|34291.7|34428.6|34287.6|26
1625354310000|2021-07-03 23:18:30|34430.5|34289.5|34432.2|34291.2|34432.9|34291.9|34429.2|34288.2|24
1625354320000|2021-07-03 23:18:40|34432.4|34291.4|34431.4|34290.4|34432.6|34291.6|34430.3|34289.3|30
1625354330000|2021-07-03 23:18:50|34431.9|34290.9|34431.6|34290.6|34431.9|34290.9|34429.6|34288.6|28
1625354340000|2021-07-03 23:19:00|34432.1|34291.1|34440.8|34299.8|34444.2|34303.2|34430.5|34289.5|33
1625354350000|2021-07-03 23:19:10|34441|34300|34452.8|34311.8|34453.2|34312.2|34440.4|34299.4|30
1625354360000|2021-07-03 23:19:20|34453.1|34312.1|34453.6|34312.6|34459.2|34318.2|34453.1|34312.1|29
1625354370000|2021-07-03 23:19:30|34453.9|34312.9|34455.5|34314.5|34457.2|34316.2|34453.9|34312.9|30
1625354380000|2021-07-03 23:19:40|34455.2|34314.2|34455.6|34314.6|34456.2|34315.2|34454.7|34313.7|25
1625354390000|2021-07-03 23:19:50|34457.6|34316.6|34463.3|34322.3|34463.4|34322.4|34457.3|34316.3|27
1625354400000|2021-07-03 23:20:00|34463.4|34322.4|34480.4|34339.4|34480.6|34339.6|34463.2|34322.2|27
1625354410000|2021-07-03 23:20:10|34480.5|34339.5|34482.8|34341.8|34482.8|34341.8|34480.5|34339.5|12
1625354420000|2021-07-03 23:20:20|34482.5|34341.5|34482.9|34341.9|34484.1|34343.1|34482.5|34341.5|26
1625354430000|2021-07-03 23:20:30|34482.8|34341.8|34481.2|34340.2|34484|34343|34479.5|34338.5|33
1625354440000|2021-07-03 23:20:40|34481.8|34340.8|34490.8|34349.8|34490.9|34349.9|34481.8|34340.8|30
1625354450000|2021-07-03 23:20:50|34491|34350|34491.3|34350.3|34491.8|34350.8|34487.5|34346.5|33
1625354460000|2021-07-03 23:21:00|34491.5|34350.5|34491.5|34350.5|34492.7|34351.7|34491.3|34350.3|17
1625354470000|2021-07-03 23:21:10|34491.8|34350.8|34499.3|34358.3|34499.4|34358.4|34491.5|34350.5|24
1625354480000|2021-07-03 23:21:20|34500.2|34359.2|34522.8|34381.8|34524.2|34383.2|34500.2|34359.2|33
1625354490000|2021-07-03 23:21:30|34523|34382|34526.6|34385.6|34527.7|34386.7|34522.3|34381.3|33
1625354500000|2021-07-03 23:21:40|34526.4|34385.4|34524.8|34383.8|34529.3|34388.3|34524.8|34383.8|27
1625354510000|2021-07-03 23:21:50|34524.5|34383.5|34524.4|34383.4|34526.6|34385.6|34523.1|34382.1|34
1625354520000|2021-07-03 23:22:00|34524.5|34383.5|34529|34388|34530|34389|34524.3|34383.3|22
1625354530000|2021-07-03 23:22:10|34529.1|34388.1|34514.3|34373.3|34530.6|34389.6|34512.4|34371.4|28
1625354540000|2021-07-03 23:22:20|34514.2|34373.2|34501.2|34360.2|34514.2|34373.2|34499.7|34358.7|36
1625354550000|2021-07-03 23:22:30|34503.3|34362.3|34495.6|34354.6|34504.1|34363.1|34495.2|34354.2|32
1625354560000|2021-07-03 23:22:40|34495.5|34354.5|34498.3|34357.3|34498.3|34357.3|34491.7|34350.7|26
1625354570000|2021-07-03 23:22:50|34497.8|34356.8|34500.5|34359.5|34502.1|34361.1|34497.8|34356.8|30
1625354580000|2021-07-03 23:23:00|34500.4|34359.4|34501.6|34360.6|34503|34362|34500.4|34359.4|28
1625354590000|2021-07-03 23:23:10|34501.4|34360.4|34502.2|34361.2|34503.8|34362.8|34500.6|34359.6|24
1625354600000|2021-07-03 23:23:20|34501.8|34360.8|34501.6|34360.6|34504.3|34363.3|34500.8|34359.8|16
1625354610000|2021-07-03 23:23:30|34501.8|34360.8|34507.7|34366.7|34511.6|34370.6|34500.9|34359.9|24
1625354620000|2021-07-03 23:23:40|34507.6|34366.6|34509.8|34368.8|34509.8|34368.8|34507.6|34366.6|8
1625354630000|2021-07-03 23:23:50|34509.9|34368.9|34513.5|34372.5|34513.6|34372.6|34509.9|34368.9|17
1625354640000|2021-07-03 23:24:00|34514.2|34373.2|34500.8|34359.8|34514.7|34373.7|34500.8|34359.8|28
1625354650000|2021-07-03 23:24:10|34501.3|34360.3|34503.1|34362.1|34504.3|34363.3|34501|34360|31
1625354660000|2021-07-03 23:24:20|34503.4|34362.4|34507.4|34366.4|34507.8|34366.8|34502.4|34361.4|30
1625354670000|2021-07-03 23:24:30|34507.7|34366.7|34510.1|34369.1|34510.3|34369.3|34506.7|34365.7|27
1625354680000|2021-07-03 23:24:40|34510.5|34369.5|34520|34379|34522.5|34381.5|34510.4|34369.4|32
1625354690000|2021-07-03 23:24:50|34521.2|34380.2|34522.5|34381.5|34522.7|34381.7|34520.5|34379.5|29
1625354700000|2021-07-03 23:25:00|34522.7|34381.7|34506.9|34365.9|34522.7|34381.7|34506.9|34365.9|37
1625354710000|2021-07-03 23:25:10|34507.1|34366.1|34508.9|34367.9|34508.9|34367.9|34500.5|34359.5|31
1625354720000|2021-07-03 23:25:20|34509.8|34368.8|34507.6|34366.6|34510.5|34369.5|34507.6|34366.6|26
1625354730000|2021-07-03 23:25:30|34507.9|34366.9|34516.2|34375.2|34516.9|34375.9|34507.7|34366.7|32
1625354740000|2021-07-03 23:25:40|34515.9|34374.9|34521.3|34380.3|34522.5|34381.5|34514|34373|29
1625354750000|2021-07-03 23:25:50|34522.2|34381.2|34522.2|34381.2|34522.4|34381.4|34519.6|34378.6|14
1625354760000|2021-07-03 23:26:00|34522.1|34381.1|34528.7|34387.7|34529.7|34388.7|34522.1|34381.1|24
1625354770000|2021-07-03 23:26:10|34528.8|34387.8|34523.9|34382.9|34529.6|34388.6|34522.8|34381.8|24
1625354780000|2021-07-03 23:26:20|34523.2|34382.2|34528.1|34387.1|34528.4|34387.4|34523.1|34382.1|25
1625354790000|2021-07-03 23:26:30|34528|34387|34530.7|34389.7|34535.8|34394.8|34527.9|34386.9|23
1625354800000|2021-07-03 23:26:40|34530.8|34389.8|34528.6|34387.6|34530.8|34389.8|34526.9|34385.9|28
1625354810000|2021-07-03 23:26:50|34528.8|34387.8|34529.3|34388.3|34529.3|34388.3|34526.1|34385.1|31
1625354820000|2021-07-03 23:27:00|34529.1|34388.1|34527.8|34386.8|34529.3|34388.3|34527.8|34386.8|22
1625354830000|2021-07-03 23:27:10|34527.7|34386.7|34529.2|34388.2|34529.2|34388.2|34526.2|34385.2|26
1625354840000|2021-07-03 23:27:20|34529.1|34388.1|34528.4|34387.4|34529.1|34388.1|34525.7|34384.7|22
1625354850000|2021-07-03 23:27:30|34528.2|34387.2|34534.3|34393.3|34534.3|34393.3|34528.2|34387.2|24
1625354860000|2021-07-03 23:27:40|34534.2|34393.2|34538.2|34397.2|34538.2|34397.2|34534.2|34393.2|29
1625354870000|2021-07-03 23:27:50|34539.5|34398.5|34542.1|34401.1|34542.1|34401.1|34537.1|34396.1|34
1625354880000|2021-07-03 23:28:00|34542.4|34401.4|34549.1|34408.1|34550.1|34409.1|34542.4|34401.4|28
1625354890000|2021-07-03 23:28:10|34549.3|34408.3|34550.3|34409.3|34550.6|34409.6|34548.9|34407.9|29
1625354900000|2021-07-03 23:28:20|34551.8|34410.8|34552|34411|34556.4|34415.4|34548.8|34407.8|32
1625354910000|2021-07-03 23:28:30|34551.5|34410.5|34554.8|34413.8|34554.8|34413.8|34551.5|34410.5|27
1625354920000|2021-07-03 23:28:40|34555.5|34414.5|34557.5|34416.5|34559.2|34418.2|34555|34414|27
1625354930000|2021-07-03 23:28:50|34557.3|34416.3|34560.5|34419.5|34560.6|34419.6|34557.3|34416.3|28
1625354940000|2021-07-03 23:29:00|34560.2|34419.2|34529.9|34388.9|34560.3|34419.3|34526.8|34385.8|39
1625354950000|2021-07-03 23:29:10|34529|34388|34528.5|34387.5|34529|34388|34526.9|34385.9|25
1625354960000|2021-07-03 23:29:20|34529|34388|34536.4|34395.4|34537.3|34396.3|34528.5|34387.5|28
1625354970000|2021-07-03 23:29:30|34537.2|34396.2|34536.6|34395.6|34542.6|34401.6|34535.4|34394.4|33
1625354980000|2021-07-03 23:29:40|34536.3|34395.3|34545.7|34404.7|34546.8|34405.8|34536|34395|22
1625354990000|2021-07-03 23:29:50|34543.9|34402.9|34538.1|34397.1|34543.9|34402.9|34533.7|34392.7|30
1625355000000|2021-07-03 23:30:00|34538.4|34397.4|34530.8|34389.8|34538.4|34397.4|34529.3|34388.3|35
1625355010000|2021-07-03 23:30:10|34530.6|34389.6|34531.5|34390.5|34531.6|34390.6|34529.9|34388.9|18
1625355020000|2021-07-03 23:30:20|34530.9|34389.9|34528.5|34387.5|34530.9|34389.9|34528.1|34387.1|18
1625355030000|2021-07-03 23:30:30|34528.6|34387.6|34530.6|34389.6|34530.7|34389.7|34528.4|34387.4|15
1625355040000|2021-07-03 23:30:40|34530.3|34389.3|34531.3|34390.3|34531.3|34390.3|34528.9|34387.9|10
1625355050000|2021-07-03 23:30:50|34531.9|34390.9|34535.6|34394.6|34535.8|34394.8|34531.9|34390.9|15
1625355060000|2021-07-03 23:31:00|34538.5|34397.5|34542.4|34401.4|34543.7|34402.7|34538.5|34397.5|30
1625355070000|2021-07-03 23:31:10|34542.3|34401.3|34563.3|34422.3|34565.7|34424.7|34542.3|34401.3|27
1625355080000|2021-07-03 23:31:20|34564.6|34423.6|34564.6|34423.6|34569|34428|34563.6|34422.6|29
1625355090000|2021-07-03 23:31:30|34563.3|34422.3|34562.9|34421.9|34567.2|34426.2|34560.7|34419.7|35
1625355100000|2021-07-03 23:31:40|34563.1|34422.1|34566|34425|34566.5|34425.5|34562.8|34421.8|21
1625355110000|2021-07-03 23:31:50|34566.1|34425.1|34605.2|34464.2|34606.4|34465.4|34566.1|34425.1|26
1625355120000|2021-07-03 23:32:00|34606.1|34465.1|34592.2|34451.2|34606.7|34465.7|34585.8|34444.8|29
1625355130000|2021-07-03 23:32:10|34593.1|34452.1|34594.9|34453.9|34595.3|34454.3|34592.5|34451.5|34
1625355140000|2021-07-03 23:32:20|34593.9|34452.9|34594.4|34453.4|34594.9|34453.9|34591.9|34450.9|29
1625355150000|2021-07-03 23:32:30|34594|34453|34586.6|34445.6|34594.4|34453.4|34586.3|34445.3|25
1625355160000|2021-07-03 23:32:40|34586.5|34445.5|34578.3|34437.3|34586.5|34445.5|34578.3|34437.3|20
1625355170000|2021-07-03 23:32:50|34578.5|34437.5|34591.1|34450.1|34591.7|34450.7|34578.5|34437.5|25
1625355180000|2021-07-03 23:33:00|34589.8|34448.8|34581.3|34440.3|34594.1|34453.1|34581.1|34440.1|34
1625355190000|2021-07-03 23:33:10|34582.4|34441.4|34595.1|34454.1|34596.2|34455.2|34582.4|34441.4|32
1625355200000|2021-07-03 23:33:20|34594.1|34453.1|34598.6|34457.6|34599.7|34458.7|34593.9|34452.9|27
1625355210000|2021-07-03 23:33:30|34600.6|34459.6|34605|34464|34605.3|34464.3|34598.6|34457.6|24
1625355220000|2021-07-03 23:33:40|34605.1|34464.1|34604.9|34463.9|34605.7|34464.7|34602.6|34461.6|20
1625355230000|2021-07-03 23:33:50|34605.3|34464.3|34612.4|34471.4|34613.9|34472.9|34605.1|34464.1|25
1625355240000|2021-07-03 23:34:00|34613.3|34472.3|34608.9|34467.9|34613.3|34472.3|34600|34459|32
1625355250000|2021-07-03 23:34:10|34609.5|34468.5|34611.8|34470.8|34613.9|34472.9|34609.2|34468.2|25
1625355260000|2021-07-03 23:34:20|34614.2|34473.2|34616|34475|34618.3|34477.3|34614.2|34473.2|27
1625355270000|2021-07-03 23:34:30|34616.1|34475.1|34621.8|34480.8|34621.8|34480.8|34616.1|34475.1|31
1625355280000|2021-07-03 23:34:40|34625.1|34484.1|34616.3|34475.3|34625.1|34484.1|34615|34474|27
1625355290000|2021-07-03 23:34:50|34616.1|34475.1|34620.8|34479.8|34620.8|34479.8|34616.1|34475.1|24
1625355300000|2021-07-03 23:35:00|34620.7|34479.7|34607.6|34466.6|34620.8|34479.8|34605.5|34464.5|32
1625355310000|2021-07-03 23:35:10|34607.1|34466.1|34612.6|34471.6|34615.2|34474.2|34603.3|34462.3|35
1625355320000|2021-07-03 23:35:20|34613.2|34472.2|34616.9|34475.9|34618.4|34477.4|34612.3|34471.3|22
1625355330000|2021-07-03 23:35:30|34616.2|34475.2|34622.7|34481.7|34623.1|34482.1|34616.2|34475.2|26
1625355340000|2021-07-03 23:35:40|34623.6|34482.6|34626.3|34485.3|34626.3|34485.3|34622.8|34481.8|21
1625355350000|2021-07-03 23:35:50|34626.4|34485.4|34633.1|34492.1|34633.2|34492.2|34625.9|34484.9|27
1625355360000|2021-07-03 23:36:00|34632.9|34491.9|34631.8|34490.8|34632.9|34491.9|34630.1|34489.1|22
1625355370000|2021-07-03 23:36:10|34631.9|34490.9|34651.4|34510.4|34651.9|34510.9|34631.9|34490.9|31
1625355380000|2021-07-03 23:36:20|34654.3|34513.3|34661.2|34520.2|34661.2|34520.2|34654.3|34513.3|30
1625355390000|2021-07-03 23:36:30|34660.6|34519.6|34657.8|34516.8|34662.1|34521.1|34647.9|34506.9|33
1625355400000|2021-07-03 23:36:40|34656.4|34515.4|34660.3|34519.3|34661.8|34520.8|34656.2|34515.2|32
1625355410000|2021-07-03 23:36:50|34662.6|34521.6|34662.8|34521.8|34664.8|34523.8|34661.2|34520.2|27
1625355420000|2021-07-03 23:37:00|34662.2|34521.2|34677.8|34536.8|34677.8|34536.8|34661.3|34520.3|29
1625355430000|2021-07-03 23:37:10|34677.3|34536.3|34672.9|34531.9|34677.3|34536.3|34672.9|34531.9|24
1625355440000|2021-07-03 23:37:20|34673|34532|34674.4|34533.4|34674.9|34533.9|34666.5|34525.5|31
1625355450000|2021-07-03 23:37:30|34674.6|34533.6|34687.3|34546.3|34690.7|34549.7|34674.5|34533.5|34
1625355460000|2021-07-03 23:37:40|34687|34546|34685.2|34544.2|34691.2|34550.2|34684|34543|30
1625355470000|2021-07-03 23:37:50|34684.8|34543.8|34665.3|34524.3|34685.1|34544.1|34664.2|34523.2|33
1625355480000|2021-07-03 23:38:00|34665.2|34524.2|34675.3|34534.3|34677.8|34536.8|34665.2|34524.2|34
1625355490000|2021-07-03 23:38:10|34675.4|34534.4|34675.1|34534.1|34676.4|34535.4|34668|34527|31
1625355500000|2021-07-03 23:38:20|34675.7|34534.7|34676.6|34535.6|34680.4|34539.4|34674.6|34533.6|33
1625355510000|2021-07-03 23:38:30|34677.1|34536.1|34679.4|34538.4|34680.6|34539.6|34676.4|34535.4|30
1625355520000|2021-07-03 23:38:40|34679.6|34538.6|34691.4|34550.4|34694.8|34553.8|34679.5|34538.5|27
1625355530000|2021-07-03 23:38:50|34691.7|34550.7|34679.6|34538.6|34696|34555|34679.6|34538.6|26
1625355540000|2021-07-03 23:39:00|34680.7|34539.7|34680.3|34539.3|34687|34546|34680.1|34539.1|33
1625355550000|2021-07-03 23:39:10|34680.2|34539.2|34686.3|34545.3|34687.8|34546.8|34679.7|34538.7|30
1625355560000|2021-07-03 23:39:20|34687.6|34546.6|34687.1|34546.1|34691.6|34550.6|34687.1|34546.1|17
1625355570000|2021-07-03 23:39:30|34687.8|34546.8|34674.9|34533.9|34687.8|34546.8|34672.1|34531.1|35
1625355580000|2021-07-03 23:39:40|34674.6|34533.6|34673.2|34532.2|34674.6|34533.6|34671.8|34530.8|23
1625355590000|2021-07-03 23:39:50|34676.1|34535.1|34694.3|34553.3|34694.7|34553.7|34676.1|34535.1|34
1625355600000|2021-07-03 23:40:00|34694.4|34553.4|34677.7|34536.7|34695.1|34554.1|34677.7|34536.7|31
1625355610000|2021-07-03 23:40:10|34674.9|34533.9|34675|34534|34681.2|34540.2|34674.4|34533.4|30
1625355620000|2021-07-03 23:40:20|34675.2|34534.2|34673.5|34532.5|34675.9|34534.9|34672.7|34531.7|25
1625355630000|2021-07-03 23:40:30|34673.1|34532.1|34668.6|34527.6|34673.1|34532.1|34668.1|34527.1|28
1625355640000|2021-07-03 23:40:40|34668.4|34527.4|34671.7|34530.7|34672.6|34531.6|34667.9|34526.9|28
1625355650000|2021-07-03 23:40:50|34672.2|34531.2|34675.6|34534.6|34675.8|34534.8|34672.2|34531.2|24
1625355660000|2021-07-03 23:41:00|34675.7|34534.7|34666.8|34525.8|34675.7|34534.7|34664.7|34523.7|32
1625355670000|2021-07-03 23:41:10|34666.9|34525.9|34675|34534|34675.2|34534.2|34665.7|34524.7|32
1625355680000|2021-07-03 23:41:20|34675.2|34534.2|34692.7|34551.7|34692.7|34551.7|34673.8|34532.8|23
1625355690000|2021-07-03 23:41:30|34694.2|34553.2|34700.6|34559.6|34703.1|34562.1|34690.8|34549.8|27
1625355700000|2021-07-03 23:41:40|34700.5|34559.5|34691.8|34550.8|34700.7|34559.7|34690.1|34549.1|25
1625355710000|2021-07-03 23:41:50|34692.7|34551.7|34694.4|34553.4|34698|34557|34689|34548|40
1625355720000|2021-07-03 23:42:00|34693.3|34552.3|34682.6|34541.6|34693.4|34552.4|34681.2|34540.2|31
1625355730000|2021-07-03 23:42:10|34682.5|34541.5|34687.3|34546.3|34688.5|34547.5|34682|34541|29
1625355740000|2021-07-03 23:42:20|34687.7|34546.7|34689.2|34548.2|34691.9|34550.9|34687.4|34546.4|35
1625355750000|2021-07-03 23:42:30|34689.3|34548.3|34694.4|34553.4|34694.5|34553.5|34689.1|34548.1|25
1625355760000|2021-07-03 23:42:40|34693.6|34552.6|34682.8|34541.8|34693.6|34552.6|34679.5|34538.5|36
1625355770000|2021-07-03 23:42:50|34683|34542|34690|34549|34690.8|34549.8|34680.5|34539.5|29
1625355780000|2021-07-03 23:43:00|34690.3|34549.3|34689.7|34548.7|34691.1|34550.1|34689.7|34548.7|22
1625355790000|2021-07-03 23:43:10|34690.1|34549.1|34681.1|34540.1|34690.1|34549.1|34679.2|34538.2|25
1625355800000|2021-07-03 23:43:20|34680.3|34539.3|34686.1|34545.1|34687.8|34546.8|34679.8|34538.8|21
1625355810000|2021-07-03 23:43:30|34686.4|34545.4|34678.9|34537.9|34686.4|34545.4|34678.9|34537.9|31
1625355820000|2021-07-03 23:43:40|34678.7|34537.7|34684.3|34543.3|34684.8|34543.8|34678.5|34537.5|23
1625355830000|2021-07-03 23:43:50|34683.8|34542.8|34690.1|34549.1|34690.3|34549.3|34682.2|34541.2|35
1625355840000|2021-07-03 23:44:00|34691.4|34550.4|34684.2|34543.2|34691.4|34550.4|34674.9|34533.9|34
1625355850000|2021-07-03 23:44:10|34683.5|34542.5|34681.5|34540.5|34696|34555|34680.4|34539.4|32
1625355860000|2021-07-03 23:44:20|34682.5|34541.5|34676.3|34535.3|34682.5|34541.5|34675.7|34534.7|30
1625355870000|2021-07-03 23:44:30|34676.1|34535.1|34677.6|34536.6|34678.8|34537.8|34675.1|34534.1|26
1625355880000|2021-07-03 23:44:40|34677.9|34536.9|34677.4|34536.4|34679.7|34538.7|34676.6|34535.6|25
1625355890000|2021-07-03 23:44:50|34678.2|34537.2|34677.9|34536.9|34679|34538|34674.7|34533.7|28
1625355900000|2021-07-03 23:45:00|34678|34537|34672.7|34531.7|34683.4|34542.4|34672.4|34531.4|35
1625355910000|2021-07-03 23:45:10|34672.6|34531.6|34673.1|34532.1|34673.5|34532.5|34672.6|34531.6|25
1625355920000|2021-07-03 23:45:20|34671.8|34530.8|34668.4|34527.4|34672.7|34531.7|34668.4|34527.4|22
1625355930000|2021-07-03 23:45:30|34667.8|34526.8|34664.5|34523.5|34668.4|34527.4|34661.7|34520.7|26
1625355940000|2021-07-03 23:45:40|34664.3|34523.3|34658.4|34517.4|34664.4|34523.4|34658.4|34517.4|28
1625355950000|2021-07-03 23:45:50|34658.2|34517.2|34658.6|34517.6|34660.3|34519.3|34658.2|34517.2|21
1625355960000|2021-07-03 23:46:00|34658.5|34517.5|34659.8|34518.8|34661.1|34520.1|34658.5|34517.5|23
1625355970000|2021-07-03 23:46:10|34658.5|34517.5|34668.1|34527.1|34668.1|34527.1|34655.2|34514.2|32
1625355980000|2021-07-03 23:46:20|34671.5|34530.5|34668.4|34527.4|34678.7|34537.7|34667.4|34526.4|34
1625355990000|2021-07-03 23:46:30|34668.1|34527.1|34668.6|34527.6|34670.6|34529.6|34661.3|34520.3|34
1625356000000|2021-07-03 23:46:40|34669.3|34528.3|34678|34537|34682.7|34541.7|34669.3|34528.3|35
1625356010000|2021-07-03 23:46:50|34674.9|34533.9|34671.8|34530.8|34674.9|34533.9|34671.4|34530.4|31
1625356020000|2021-07-03 23:47:00|34671.3|34530.3|34691.7|34550.7|34691.7|34550.7|34671.2|34530.2|35
1625356030000|2021-07-03 23:47:10|34691.4|34550.4|34691.3|34550.3|34698.3|34557.3|34690.2|34549.2|30
1625356040000|2021-07-03 23:47:20|34691.4|34550.4|34689.5|34548.5|34692.5|34551.5|34689.3|34548.3|19
1625356050000|2021-07-03 23:47:30|34688.2|34547.2|34689.3|34548.3|34692.7|34551.7|34688.1|34547.1|26
1625356060000|2021-07-03 23:47:40|34689.7|34548.7|34696.9|34555.9|34697.7|34556.7|34689.7|34548.7|34
1625356070000|2021-07-03 23:47:50|34696.2|34555.2|34696|34555|34701.2|34560.2|34695.2|34554.2|34
1625356080000|2021-07-03 23:48:00|34695.7|34554.7|34691.1|34550.1|34696.2|34555.2|34690.7|34549.7|29
1625356090000|2021-07-03 23:48:10|34691.5|34550.5|34695.6|34554.6|34696.2|34555.2|34690.9|34549.9|23
1625356100000|2021-07-03 23:48:20|34696.1|34555.1|34702.3|34561.3|34702.9|34561.9|34696.1|34555.1|30
1625356110000|2021-07-03 23:48:30|34701.5|34560.5|34710|34569|34710|34569|34701.4|34560.4|26
1625356120000|2021-07-03 23:48:40|34708.8|34567.8|34711.1|34570.1|34711.1|34570.1|34708.4|34567.4|16
1625356130000|2021-07-03 23:48:50|34712.4|34571.4|34731.1|34590.1|34733.4|34592.4|34712.4|34571.4|33
1625356140000|2021-07-03 23:49:00|34733.3|34592.3|34725.6|34584.6|34733.7|34592.7|34719.8|34578.8|36
1625356150000|2021-07-03 23:49:10|34724.9|34583.9|34726.5|34585.5|34726.6|34585.6|34720.3|34579.3|18
1625356160000|2021-07-03 23:49:20|34726.2|34585.2|34731.5|34590.5|34734|34593|34722.8|34581.8|29
1625356170000|2021-07-03 23:49:30|34732.5|34591.5|34719.7|34578.7|34732.5|34591.5|34719.7|34578.7|37
1625356180000|2021-07-03 23:49:40|34719.6|34578.6|34719.5|34578.5|34721.7|34580.7|34717.4|34576.4|22
1625356190000|2021-07-03 23:49:50|34721.5|34580.5|34725.6|34584.6|34725.6|34584.6|34721|34580|16
1625356200000|2021-07-03 23:50:00|34725.9|34584.9|34738.7|34597.7|34738.7|34597.7|34725.7|34584.7|28
1625356210000|2021-07-03 23:50:10|34739.4|34598.4|34730.7|34589.7|34739.5|34598.5|34730.2|34589.2|24
1625356220000|2021-07-03 23:50:20|34731.3|34590.3|34731.2|34590.2|34732.1|34591.1|34727.5|34586.5|27
1625356230000|2021-07-03 23:50:30|34731.7|34590.7|34732.4|34591.4|34732.9|34591.9|34731|34590|27
1625356240000|2021-07-03 23:50:40|34731.5|34590.5|34736.2|34595.2|34737.1|34596.1|34730.9|34589.9|34
1625356250000|2021-07-03 23:50:50|34739.7|34598.7|34730.5|34589.5|34743.7|34602.7|34729.1|34588.1|34
1625356260000|2021-07-03 23:51:00|34731.6|34590.6|34725.6|34584.6|34731.6|34590.6|34722.9|34581.9|35
1625356270000|2021-07-03 23:51:10|34726.2|34585.2|34720.8|34579.8|34726.2|34585.2|34717.7|34576.7|35
1625356280000|2021-07-03 23:51:20|34719.8|34578.8|34717.1|34576.1|34725.1|34584.1|34717.1|34576.1|37
1625356290000|2021-07-03 23:51:30|34716.3|34575.3|34711.5|34570.5|34717|34576|34711.3|34570.3|26
1625356300000|2021-07-03 23:51:40|34709.2|34568.2|34703.6|34562.6|34709.8|34568.8|34701.9|34560.9|29
1625356310000|2021-07-03 23:51:50|34705.1|34564.1|34704.2|34563.2|34706|34565|34703.6|34562.6|30
1625356320000|2021-07-03 23:52:00|34702.9|34561.9|34715.7|34574.7|34715.7|34574.7|34702.3|34561.3|22
1625356330000|2021-07-03 23:52:10|34721.6|34580.6|34733.2|34592.2|34733.2|34592.2|34721.5|34580.5|33
1625356340000|2021-07-03 23:52:20|34733.1|34592.1|34731.7|34590.7|34733.6|34592.6|34725.7|34584.7|32
1625356350000|2021-07-03 23:52:30|34732.1|34591.1|34733|34592|34733.8|34592.8|34728.2|34587.2|27
1625356360000|2021-07-03 23:52:40|34733.2|34592.2|34740|34599|34740.4|34599.4|34721.5|34580.5|32
1625356370000|2021-07-03 23:52:50|34740.1|34599.1|34734|34593|34740.7|34599.7|34734|34593|36
1625356380000|2021-07-03 23:53:00|34735.8|34594.8|34743.8|34602.8|34743.8|34602.8|34730.2|34589.2|34
1625356390000|2021-07-03 23:53:10|34744.6|34603.6|34750.7|34609.7|34756.8|34615.8|34744.1|34603.1|36
1625356400000|2021-07-03 23:53:20|34749.7|34608.7|34759.3|34618.3|34759.3|34618.3|34748.2|34607.2|32
1625356410000|2021-07-03 23:53:30|34758.4|34617.4|34775.7|34634.7|34779.3|34638.3|34758|34617|29
1625356420000|2021-07-03 23:53:40|34774.3|34633.3|34785.5|34644.5|34785.5|34644.5|34762.6|34621.6|34
1625356430000|2021-07-03 23:53:50|34785.3|34644.3|34783.5|34642.5|34785.3|34644.3|34778.9|34637.9|28
1625356440000|2021-07-03 23:54:00|34782.9|34641.9|34762|34621|34783.3|34642.3|34760.9|34619.9|37
1625356450000|2021-07-03 23:54:10|34764.3|34623.3|34766|34625|34770.4|34629.4|34761.7|34620.7|28
1625356460000|2021-07-03 23:54:20|34770.3|34629.3|34769.1|34628.1|34771.1|34630.1|34768.5|34627.5|20
1625356470000|2021-07-03 23:54:30|34770.5|34629.5|34768.7|34627.7|34770.9|34629.9|34768.4|34627.4|11
1625356480000|2021-07-03 23:54:40|34768.6|34627.6|34770.5|34629.5|34771.8|34630.8|34768.1|34627.1|20
1625356490000|2021-07-03 23:54:50|34770.6|34629.6|34763.8|34622.8|34770.6|34629.6|34763.8|34622.8|18
1625356500000|2021-07-03 23:55:00|34763.6|34622.6|34779.5|34638.5|34779.5|34638.5|34763|34622|32
1625356510000|2021-07-03 23:55:10|34780.3|34639.3|34769.1|34628.1|34780.4|34639.4|34768.8|34627.8|27
1625356520000|2021-07-03 23:55:20|34768.8|34627.8|34764|34623|34768.8|34627.8|34763.2|34622.2|30
1625356530000|2021-07-03 23:55:30|34764.1|34623.1|34757.7|34616.7|34764.7|34623.7|34757.4|34616.4|17
1625356540000|2021-07-03 23:55:40|34756.9|34615.9|34761.2|34620.2|34765.7|34624.7|34755.6|34614.6|31
1625356550000|2021-07-03 23:55:50|34761.6|34620.6|34761.2|34620.2|34761.6|34620.6|34759.4|34618.4|26
1625356560000|2021-07-03 23:56:00|34761.5|34620.5|34761.1|34620.1|34761.7|34620.7|34758.6|34617.6|23
1625356570000|2021-07-03 23:56:10|34760.9|34619.9|34758.7|34617.7|34761.2|34620.2|34758.7|34617.7|20
1625356580000|2021-07-03 23:56:20|34758|34617|34758.5|34617.5|34759.4|34618.4|34757.7|34616.7|12
1625356590000|2021-07-03 23:56:30|34758.2|34617.2|34758|34617|34760.8|34619.8|34758|34617|25
1625356600000|2021-07-03 23:56:40|34758.3|34617.3|34753|34612|34758.8|34617.8|34753|34612|21
1625356610000|2021-07-03 23:56:50|34751.5|34610.5|34751.6|34610.6|34759.4|34618.4|34747|34606|33
1625356620000|2021-07-03 23:57:00|34751.8|34610.8|34736.5|34595.5|34751.8|34610.8|34735.6|34594.6|24
1625356630000|2021-07-03 23:57:10|34735.9|34594.9|34733|34592|34735.9|34594.9|34732.4|34591.4|27
1625356640000|2021-07-03 23:57:20|34732.9|34591.9|34746|34605|34748.5|34607.5|34732.7|34591.7|35
1625356650000|2021-07-03 23:57:30|34747.2|34606.2|34750.7|34609.7|34751.7|34610.7|34741.6|34600.6|33
1625356660000|2021-07-03 23:57:40|34751|34610|34750.4|34609.4|34752|34611|34749.7|34608.7|25
1625356670000|2021-07-03 23:57:50|34750.2|34609.2|34746.4|34605.4|34750.7|34609.7|34746.4|34605.4|21
1625356680000|2021-07-03 23:58:00|34744.1|34603.1|34745.7|34604.7|34747.3|34606.3|34743.5|34602.5|24
1625356690000|2021-07-03 23:58:10|34745.8|34604.8|34757.8|34616.8|34757.8|34616.8|34745.6|34604.6|26
1625356700000|2021-07-03 23:58:20|34756.3|34615.3|34760.3|34619.3|34761.5|34620.5|34755.9|34614.9|22
1625356710000|2021-07-03 23:58:30|34762.6|34621.6|34757|34616|34764.2|34623.2|34756.9|34615.9|25
1625356720000|2021-07-03 23:58:40|34755.8|34614.8|34752.5|34611.5|34757|34616|34749.6|34608.6|29
1625356730000|2021-07-03 23:58:50|34752.6|34611.6|34750.2|34609.2|34753.3|34612.3|34750|34609|22
1625356740000|2021-07-03 23:59:00|34749.5|34608.5|34754.5|34613.5|34755.7|34614.7|34747.5|34606.5|32
1625356750000|2021-07-03 23:59:10|34753.4|34612.4|34752.7|34611.7|34753.8|34612.8|34749.2|34608.2|23
1625356760000|2021-07-03 23:59:20|34752.6|34611.6|34749.6|34608.6|34753.2|34612.2|34748.6|34607.6|23
1625356770000|2021-07-03 23:59:30|34751.3|34610.3|34753|34612|34754|34613|34747.3|34606.3|30
1625356780000|2021-07-03 23:59:40|34752.6|34611.6|34750.9|34609.9|34752.7|34611.7|34750.9|34609.9|29
1625356790000|2021-07-03 23:59:50|34750.6|34609.6|34751.2|34610.2|34751.8|34610.8|34749.4|34608.4|16
1625356800000|2021-07-04 00:00:00|34751.7|34610.7|34750.6|34609.6|34752|34611|34750.2|34609.2|31
1625356810000|2021-07-04 00:00:10|34750.8|34609.8|34750.2|34609.2|34752.4|34611.4|34748.5|34607.5|28
1625356820000|2021-07-04 00:00:20|34750.3|34609.3|34731|34590|34750.3|34609.3|34731|34590|29
1625356830000|2021-07-04 00:00:30|34731.6|34590.6|34705.9|34564.9|34731.6|34590.6|34705.9|34564.9|31
1625356840000|2021-07-04 00:00:40|34706.3|34565.3|34696.3|34555.3|34706.8|34565.8|34691.9|34550.9|34
1625356850000|2021-07-04 00:00:50|34697.1|34556.1|34698.8|34557.8|34701.9|34560.9|34697.1|34556.1|33
1625356860000|2021-07-04 00:01:00|34698.6|34557.6|34686.9|34545.9|34698.6|34557.6|34686.9|34545.9|33
1625356870000|2021-07-04 00:01:10|34687.5|34546.5|34687|34546|34689.1|34548.1|34687|34546|20
1625356880000|2021-07-04 00:01:20|34687.5|34546.5|34689.1|34548.1|34690.4|34549.4|34685.5|34544.5|19
1625356890000|2021-07-04 00:01:30|34689.4|34548.4|34741.5|34600.5|34741.8|34600.8|34689.1|34548.1|31
1625356900000|2021-07-04 00:01:40|34742.7|34601.7|34750.8|34609.8|34757.3|34616.3|34742.7|34601.7|34
1625356910000|2021-07-04 00:01:50|34752.9|34611.9|34735.6|34594.6|34755.1|34614.1|34735.6|34594.6|34
1625356920000|2021-07-04 00:02:00|34735.5|34594.5|34746.1|34605.1|34747.5|34606.5|34735.5|34594.5|26
1625356930000|2021-07-04 00:02:10|34745.9|34604.9|34752.7|34611.7|34752.7|34611.7|34745.9|34604.9|27
1625356940000|2021-07-04 00:02:20|34752|34611|34752|34611|34754.7|34613.7|34750.6|34609.6|21
1625356950000|2021-07-04 00:02:30|34751.1|34610.1|34750|34609|34751.6|34610.6|34744.5|34603.5|30
1625356960000|2021-07-04 00:02:40|34749.4|34608.4|34758.8|34617.8|34759.7|34618.7|34749|34608|31
1625356970000|2021-07-04 00:02:50|34759.3|34618.3|34761.7|34620.7|34761.7|34620.7|34753.4|34612.4|28
1625356980000|2021-07-04 00:03:00|34761|34620|34757.8|34616.8|34763.6|34622.6|34754.2|34613.2|37
1625356990000|2021-07-04 00:03:10|34757.1|34616.1|34773.4|34632.4|34773.4|34632.4|34755.9|34614.9|35
1625357000000|2021-07-04 00:03:20|34771.7|34630.7|34760.4|34619.4|34774.1|34633.1|34760.4|34619.4|32
1625357010000|2021-07-04 00:03:30|34760|34619|34759.8|34618.8|34763.4|34622.4|34756.7|34615.7|34
1625357020000|2021-07-04 00:03:40|34760.2|34619.2|34761.9|34620.9|34765.8|34624.8|34760.2|34619.2|25
1625357030000|2021-07-04 00:03:50|34761.3|34620.3|34757.7|34616.7|34761.3|34620.3|34757.6|34616.6|22
1625357040000|2021-07-04 00:04:00|34756.7|34615.7|34737.9|34596.9|34756.9|34615.9|34737.7|34596.7|31
1625357050000|2021-07-04 00:04:10|34738.1|34597.1|34710.6|34569.6|34738.3|34597.3|34710.6|34569.6|38
1625357060000|2021-07-04 00:04:20|34709.8|34568.8|34719.2|34578.2|34719.5|34578.5|34703.7|34562.7|38
1625357070000|2021-07-04 00:04:30|34718.9|34577.9|34718.6|34577.6|34718.9|34577.9|34713|34572|25
1625357080000|2021-07-04 00:04:40|34719.8|34578.8|34727.5|34586.5|34728|34587|34719.8|34578.8|34
1625357090000|2021-07-04 00:04:50|34727.6|34586.6|34732|34591|34735.9|34594.9|34726.3|34585.3|26
1625357100000|2021-07-04 00:05:00|34732.3|34591.3|34751.4|34610.4|34751.4|34610.4|34732.3|34591.3|28
1625357110000|2021-07-04 00:05:10|34751.8|34610.8|34752.7|34611.7|34753.9|34612.9|34750.1|34609.1|31
1625357120000|2021-07-04 00:05:20|34753.2|34612.2|34730.3|34589.3|34756.4|34615.4|34729.7|34588.7|36
1625357130000|2021-07-04 00:05:30|34729.4|34588.4|34729.7|34588.7|34729.7|34588.7|34725.5|34584.5|33
1625357140000|2021-07-04 00:05:40|34729.8|34588.8|34721.3|34580.3|34730.3|34589.3|34720.1|34579.1|30
1625357150000|2021-07-04 00:05:50|34721.6|34580.6|34720.3|34579.3|34723.8|34582.8|34719.9|34578.9|30
1625357160000|2021-07-04 00:06:00|34716.5|34575.5|34702.7|34561.7|34716.5|34575.5|34702.7|34561.7|32
1625357170000|2021-07-04 00:06:10|34699|34558|34705.1|34564.1|34705.1|34564.1|34696.3|34555.3|28
1625357180000|2021-07-04 00:06:20|34705.7|34564.7|34680.6|34539.6|34706.7|34565.7|34680.6|34539.6|34
1625357190000|2021-07-04 00:06:30|34680.4|34539.4|34688.7|34547.7|34691.5|34550.5|34680.1|34539.1|38
1625357200000|2021-07-04 00:06:40|34688.6|34547.6|34677.7|34536.7|34688.6|34547.6|34676.5|34535.5|32
1625357210000|2021-07-04 00:06:50|34677.8|34536.8|34684.9|34543.9|34686.2|34545.2|34677.6|34536.6|29
1625357220000|2021-07-04 00:07:00|34685|34544|34669.2|34528.2|34685|34544|34669.2|34528.2|34
1625357230000|2021-07-04 00:07:10|34669.1|34528.1|34651.7|34510.7|34669.5|34528.5|34651.2|34510.2|35
1625357240000|2021-07-04 00:07:20|34650.8|34509.8|34650.3|34509.3|34668|34527|34639.2|34498.2|38
1625357250000|2021-07-04 00:07:30|34650.1|34509.1|34644.7|34503.7|34650.1|34509.1|34637.9|34496.9|36
1625357260000|2021-07-04 00:07:40|34646|34505|34647.1|34506.1|34655.1|34514.1|34646|34505|35
1625357270000|2021-07-04 00:07:50|34646.5|34505.5|34637.5|34496.5|34646.5|34505.5|34634.6|34493.6|30
1625357280000|2021-07-04 00:08:00|34637|34496|34635.9|34494.9|34638.2|34497.2|34632.9|34491.9|35
1625357290000|2021-07-04 00:08:10|34635.1|34494.1|34650.6|34509.6|34651.1|34510.1|34633.9|34492.9|37
1625357300000|2021-07-04 00:08:20|34650.7|34509.7|34658.8|34517.8|34658.8|34517.8|34650.2|34509.2|29
1625357310000|2021-07-04 00:08:30|34658|34517|34657.2|34516.2|34660.9|34519.9|34656|34515|31
1625357320000|2021-07-04 00:08:40|34655.9|34514.9|34647.2|34506.2|34657.6|34516.6|34646.7|34505.7|28
1625357330000|2021-07-04 00:08:50|34647.5|34506.5|34645|34504|34647.6|34506.6|34645|34504|33
1625357340000|2021-07-04 00:09:00|34646.1|34505.1|34645.3|34504.3|34652.9|34511.9|34645.2|34504.2|35
1625357350000|2021-07-04 00:09:10|34645.6|34504.6|34632.3|34491.3|34645.6|34504.6|34632.3|34491.3|28
1625357360000|2021-07-04 00:09:20|34632.7|34491.7|34636.5|34495.5|34636.5|34495.5|34629.1|34488.1|35
1625357370000|2021-07-04 00:09:30|34636.6|34495.6|34633.8|34492.8|34638.4|34497.4|34633.8|34492.8|33
1625357380000|2021-07-04 00:09:40|34634.6|34493.6|34632.1|34491.1|34636.6|34495.6|34628.9|34487.9|31
1625357390000|2021-07-04 00:09:50|34632.2|34491.2|34633.1|34492.1|34635.9|34494.9|34632.2|34491.2|30
1625357400000|2021-07-04 00:10:00|34633.9|34492.9|34646.5|34505.5|34647.4|34506.4|34633.9|34492.9|33
1625357410000|2021-07-04 00:10:10|34647.8|34506.8|34645.4|34504.4|34648.7|34507.7|34645|34504|26
1625357420000|2021-07-04 00:10:20|34644.8|34503.8|34645.6|34504.6|34645.6|34504.6|34644.5|34503.5|19
1625357430000|2021-07-04 00:10:30|34646|34505|34650.7|34509.7|34650.9|34509.9|34641.1|34500.1|24
1625357440000|2021-07-04 00:10:40|34650.9|34509.9|34659.4|34518.4|34661|34520|34650.9|34509.9|30
1625357450000|2021-07-04 00:10:50|34659.2|34518.2|34656.2|34515.2|34659.3|34518.3|34656.1|34515.1|34
1625357460000|2021-07-04 00:11:00|34654.4|34513.4|34623.4|34482.4|34656.1|34515.1|34621.1|34480.1|39
1625357470000|2021-07-04 00:11:10|34623.3|34482.3|34621|34480|34624.5|34483.5|34620.6|34479.6|22
1625357480000|2021-07-04 00:11:20|34620.9|34479.9|34620.1|34479.1|34621.4|34480.4|34620.1|34479.1|11
1625357490000|2021-07-04 00:11:30|34620.2|34479.2|34602.7|34461.7|34621.4|34480.4|34602.6|34461.6|26
1625357500000|2021-07-04 00:11:40|34602.5|34461.5|34593.3|34452.3|34602.5|34461.5|34592.2|34451.2|27
1625357510000|2021-07-04 00:11:50|34593.1|34452.1|34598.4|34457.4|34600.9|34459.9|34592.8|34451.8|34
1625357520000|2021-07-04 00:12:00|34598.8|34457.8|34601|34460|34609.6|34468.6|34598.6|34457.6|35
1625357530000|2021-07-04 00:12:10|34601.1|34460.1|34599.3|34458.3|34602.4|34461.4|34599.3|34458.3|21
1625357540000|2021-07-04 00:12:20|34599.4|34458.4|34587.6|34446.6|34599.4|34458.4|34587.6|34446.6|23
1625357550000|2021-07-04 00:12:30|34586.2|34445.2|34590.8|34449.8|34593|34452|34585.5|34444.5|27
1625357560000|2021-07-04 00:12:40|34592.2|34451.2|34593.1|34452.1|34593.9|34452.9|34588.7|34447.7|32
1625357570000|2021-07-04 00:12:50|34592.6|34451.6|34592.8|34451.8|34600|34459|34592.6|34451.6|34
1625357580000|2021-07-04 00:13:00|34594.2|34453.2|34591|34450|34594.3|34453.3|34590.9|34449.9|26
1625357590000|2021-07-04 00:13:10|34590.5|34449.5|34597.6|34456.6|34598|34457|34589|34448|31
1625357600000|2021-07-04 00:13:20|34598.5|34457.5|34595|34454|34601.3|34460.3|34594.7|34453.7|28
1625357610000|2021-07-04 00:13:30|34593.6|34452.6|34586.9|34445.9|34593.6|34452.6|34586.9|34445.9|26
1625357620000|2021-07-04 00:13:40|34586.3|34445.3|34584.7|34443.7|34595|34454|34584.6|34443.6|34
1625357630000|2021-07-04 00:13:50|34583.9|34442.9|34591.7|34450.7|34591.7|34450.7|34583.9|34442.9|29
1625357640000|2021-07-04 00:14:00|34591.3|34450.3|34590.2|34449.2|34594.1|34453.1|34589.2|34448.2|33
1625357650000|2021-07-04 00:14:10|34590.3|34449.3|34593.5|34452.5|34593.6|34452.6|34590.3|34449.3|27
1625357660000|2021-07-04 00:14:20|34594|34453|34593.7|34452.7|34596.2|34455.2|34593.4|34452.4|26
1625357670000|2021-07-04 00:14:30|34593.6|34452.6|34591.9|34450.9|34595.8|34454.8|34591.6|34450.6|27
1625357680000|2021-07-04 00:14:40|34592|34451|34592.4|34451.4|34593.2|34452.2|34591.8|34450.8|28
1625357690000|2021-07-04 00:14:50|34592.2|34451.2|34589.8|34448.8|34592.2|34451.2|34589.7|34448.7|26
1625357700000|2021-07-04 00:15:00|34589.9|34448.9|34583.4|34442.4|34594.3|34453.3|34583.4|34442.4|27
1625357710000|2021-07-04 00:15:10|34584|34443|34610.5|34469.5|34610.5|34469.5|34583.5|34442.5|25
1625357720000|2021-07-04 00:15:20|34614.6|34473.6|34621.8|34480.8|34623.6|34482.6|34614.1|34473.1|33
1625357730000|2021-07-04 00:15:30|34620.4|34479.4|34627.8|34486.8|34628|34487|34620.4|34479.4|34
1625357740000|2021-07-04 00:15:40|34627.6|34486.6|34624.4|34483.4|34628.7|34487.7|34623.9|34482.9|27
1625357750000|2021-07-04 00:15:50|34624.3|34483.3|34623.9|34482.9|34625.2|34484.2|34622.2|34481.2|28
1625357760000|2021-07-04 00:16:00|34625.1|34484.1|34633.1|34492.1|34633.1|34492.1|34623|34482|24
1625357770000|2021-07-04 00:16:10|34633.2|34492.2|34635.9|34494.9|34638.2|34497.2|34633.2|34492.2|27
1625357780000|2021-07-04 00:16:20|34636|34495|34646.1|34505.1|34649.3|34508.3|34635.4|34494.4|28
1625357790000|2021-07-04 00:16:30|34646|34505|34666|34525|34666|34525|34646|34505|35
1625357800000|2021-07-04 00:16:40|34666.4|34525.4|34663.6|34522.6|34675.2|34534.2|34663.6|34522.6|33
1625357810000|2021-07-04 00:16:50|34663.7|34522.7|34664.1|34523.1|34672.9|34531.9|34663.3|34522.3|30
1625357820000|2021-07-04 00:17:00|34663.8|34522.8|34670.2|34529.2|34671.4|34530.4|34663.8|34522.8|31
1625357830000|2021-07-04 00:17:10|34670.6|34529.6|34670.3|34529.3|34671.9|34530.9|34669.2|34528.2|28
1625357840000|2021-07-04 00:17:20|34670.4|34529.4|34674.5|34533.5|34678.5|34537.5|34670.4|34529.4|32
1625357850000|2021-07-04 00:17:30|34673.1|34532.1|34672.2|34531.2|34675.5|34534.5|34672.2|34531.2|34
1625357860000|2021-07-04 00:17:40|34672.9|34531.9|34676.8|34535.8|34676.9|34535.9|34671.6|34530.6|35
1625357870000|2021-07-04 00:17:50|34677.3|34536.3|34673.1|34532.1|34677.7|34536.7|34670.5|34529.5|28
1625357880000|2021-07-04 00:18:00|34672.4|34531.4|34674.3|34533.3|34674.3|34533.3|34672.4|34531.4|25
1625357890000|2021-07-04 00:18:10|34674.6|34533.6|34674.4|34533.4|34675.8|34534.8|34674|34533|24
1625357900000|2021-07-04 00:18:20|34674.2|34533.2|34682.5|34541.5|34682.5|34541.5|34674.2|34533.2|26
1625357910000|2021-07-04 00:18:30|34683.2|34542.2|34682.3|34541.3|34683.5|34542.5|34680.3|34539.3|23
1625357920000|2021-07-04 00:18:40|34682.9|34541.9|34686.2|34545.2|34686.6|34545.6|34682.9|34541.9|19
1625357930000|2021-07-04 00:18:50|34686.3|34545.3|34685.8|34544.8|34686.8|34545.8|34685.5|34544.5|17
1625357940000|2021-07-04 00:19:00|34685.7|34544.7|34685.1|34544.1|34685.7|34544.7|34683|34542|35
1625357950000|2021-07-04 00:19:10|34684.6|34543.6|34674.3|34533.3|34684.6|34543.6|34674.3|34533.3|27
1625357960000|2021-07-04 00:19:20|34673.1|34532.1|34674.2|34533.2|34674.3|34533.3|34671.2|34530.2|20
1625357970000|2021-07-04 00:19:30|34673.9|34532.9|34672.9|34531.9|34673.9|34532.9|34672.3|34531.3|27
1625357980000|2021-07-04 00:19:40|34672.8|34531.8|34676.7|34535.7|34676.7|34535.7|34672.6|34531.6|30
1625357990000|2021-07-04 00:19:50|34677.3|34536.3|34676.7|34535.7|34677.5|34536.5|34674.5|34533.5|18
1625358000000|2021-07-04 00:20:00|34677.1|34536.1|34673.2|34532.2|34677.1|34536.1|34672.7|34531.7|23
1625358010000|2021-07-04 00:20:10|34673.3|34532.3|34686.6|34545.6|34686.6|34545.6|34673.3|34532.3|27
1625358020000|2021-07-04 00:20:20|34686.5|34545.5|34687|34546|34687|34546|34685.6|34544.6|22
1625358030000|2021-07-04 00:20:30|34687.9|34546.9|34687.3|34546.3|34688.4|34547.4|34685.2|34544.2|22
1625358040000|2021-07-04 00:20:40|34687.2|34546.2|34730.3|34589.3|34730.3|34589.3|34686.8|34545.8|34
1625358050000|2021-07-04 00:20:50|34730.5|34589.5|34774.9|34633.9|34776.2|34635.2|34726.2|34585.2|37
1625358060000|2021-07-04 00:21:00|34776.9|34635.9|34827.6|34686.6|34843.1|34702.1|34775.1|34634.1|36
1625358070000|2021-07-04 00:21:10|34826.4|34685.4|34794.5|34653.5|34826.4|34685.4|34790.7|34649.7|39
1625358080000|2021-07-04 00:21:20|34796.6|34655.6|34805.3|34664.3|34806.4|34665.4|34772.9|34631.9|39
1625358090000|2021-07-04 00:21:30|34805.6|34664.6|34797.5|34656.5|34806.5|34665.5|34791.1|34650.1|37
1625358100000|2021-07-04 00:21:40|34797.6|34656.6|34797.4|34656.4|34799.1|34658.1|34796.5|34655.5|31
1625358110000|2021-07-04 00:21:50|34797.9|34656.9|34799.6|34658.6|34804|34663|34797.6|34656.6|34
1625358120000|2021-07-04 00:22:00|34799.8|34658.8|34788.8|34647.8|34800.8|34659.8|34788.8|34647.8|34
1625358130000|2021-07-04 00:22:10|34787.5|34646.5|34767.8|34626.8|34787.5|34646.5|34764.9|34623.9|33
1625358140000|2021-07-04 00:22:20|34768.4|34627.4|34776.6|34635.6|34777.9|34636.9|34767.5|34626.5|34
1625358150000|2021-07-04 00:22:30|34776.9|34635.9|34776|34635|34784.6|34643.6|34776|34635|34
1625358160000|2021-07-04 00:22:40|34774.5|34633.5|34783.9|34642.9|34783.9|34642.9|34773.5|34632.5|36
1625358170000|2021-07-04 00:22:50|34784.3|34643.3|34785.7|34644.7|34794.9|34653.9|34784.3|34643.3|32
1625358180000|2021-07-04 00:23:00|34785.2|34644.2|34781.2|34640.2|34786.7|34645.7|34779.7|34638.7|35
1625358190000|2021-07-04 00:23:10|34780.3|34639.3|34775.3|34634.3|34780.5|34639.5|34770.7|34629.7|34
1625358200000|2021-07-04 00:23:20|34775.4|34634.4|34781.2|34640.2|34782.2|34641.2|34773.8|34632.8|36
1625358210000|2021-07-04 00:23:30|34779.9|34638.9|34777|34636|34779.9|34638.9|34773.8|34632.8|34
1625358220000|2021-07-04 00:23:40|34776.9|34635.9|34783.5|34642.5|34785.7|34644.7|34776.8|34635.8|30
1625358230000|2021-07-04 00:23:50|34783.1|34642.1|34778.9|34637.9|34783.1|34642.1|34778|34637|36
1625358240000|2021-07-04 00:24:00|34778.8|34637.8|34782.2|34641.2|34782.3|34641.3|34777.8|34636.8|29
1625358250000|2021-07-04 00:24:10|34782.6|34641.6|34783|34642|34785.6|34644.6|34782|34641|28
1625358260000|2021-07-04 00:24:20|34782.9|34641.9|34769|34628|34786.2|34645.2|34769|34628|35
1625358270000|2021-07-04 00:24:30|34769.5|34628.5|34762.1|34621.1|34769.5|34628.5|34758.8|34617.8|19
1625358280000|2021-07-04 00:24:40|34761.7|34620.7|34759.6|34618.6|34764.5|34623.5|34758|34617|28
1625358290000|2021-07-04 00:24:50|34759.7|34618.7|34757.9|34616.9|34770.8|34629.8|34757.9|34616.9|26
1625358300000|2021-07-04 00:25:00|34757.4|34616.4|34762.3|34621.3|34768.2|34627.2|34757.1|34616.1|24
1625358310000|2021-07-04 00:25:10|34762.2|34621.2|34775.8|34634.8|34775.8|34634.8|34762.2|34621.2|30
1625358320000|2021-07-04 00:25:20|34776.1|34635.1|34772.5|34631.5|34780.8|34639.8|34772.4|34631.4|33
1625358330000|2021-07-04 00:25:30|34772.4|34631.4|34776.9|34635.9|34780.4|34639.4|34771|34630|31
1625358340000|2021-07-04 00:25:40|34776.2|34635.2|34765.2|34624.2|34776.4|34635.4|34763.7|34622.7|36
1625358350000|2021-07-04 00:25:50|34765.5|34624.5|34758.8|34617.8|34771.3|34630.3|34758.8|34617.8|31
1625358360000|2021-07-04 00:26:00|34757.8|34616.8|34729.6|34588.6|34757.8|34616.8|34729.6|34588.6|30
1625358370000|2021-07-04 00:26:10|34729.4|34588.4|34731.2|34590.2|34740.6|34599.6|34727.4|34586.4|36
1625358380000|2021-07-04 00:26:20|34731.1|34590.1|34742.5|34601.5|34742.5|34601.5|34731.1|34590.1|27
1625358390000|2021-07-04 00:26:30|34742.6|34601.6|34736|34595|34742.6|34601.6|34731.8|34590.8|32
1625358400000|2021-07-04 00:26:40|34737.2|34596.2|34736.7|34595.7|34739.8|34598.8|34734.8|34593.8|27
1625358410000|2021-07-04 00:26:50|34736.4|34595.4|34732.5|34591.5|34737.4|34596.4|34731.9|34590.9|25
1625358420000|2021-07-04 00:27:00|34732.8|34591.8|34715.7|34574.7|34732.8|34591.8|34715.7|34574.7|22
1625358430000|2021-07-04 00:27:10|34714.8|34573.8|34717.7|34576.7|34718.4|34577.4|34713.4|34572.4|34
1625358440000|2021-07-04 00:27:20|34717.8|34576.8|34730.4|34589.4|34730.4|34589.4|34716.7|34575.7|29
1625358450000|2021-07-04 00:27:30|34730.1|34589.1|34725.4|34584.4|34730.6|34589.6|34725.4|34584.4|33
1625358460000|2021-07-04 00:27:40|34725.6|34584.6|34726.4|34585.4|34727.5|34586.5|34724.9|34583.9|31
1625358470000|2021-07-04 00:27:50|34726|34585|34727.5|34586.5|34729.6|34588.6|34725.5|34584.5|25
1625358480000|2021-07-04 00:28:00|34727.4|34586.4|34723.3|34582.3|34727.4|34586.4|34723.2|34582.2|19
1625358490000|2021-07-04 00:28:10|34723.4|34582.4|34726.6|34585.6|34727.3|34586.3|34723|34582|18
1625358500000|2021-07-04 00:28:20|34726.8|34585.8|34724.7|34583.7|34726.8|34585.8|34724.7|34583.7|14
1625358510000|2021-07-04 00:28:30|34724.5|34583.5|34736.4|34595.4|34736.7|34595.7|34724.1|34583.1|25
1625358520000|2021-07-04 00:28:40|34736.5|34595.5|34734.2|34593.2|34736.5|34595.5|34734|34593|18
1625358530000|2021-07-04 00:28:50|34734.1|34593.1|34724.4|34583.4|34734.8|34593.8|34723|34582|29
1625358540000|2021-07-04 00:29:00|34724.1|34583.1|34716.7|34575.7|34725.8|34584.8|34716.7|34575.7|29
1625358550000|2021-07-04 00:29:10|34717.1|34576.1|34725.7|34584.7|34725.7|34584.7|34717.1|34576.1|30
1625358560000|2021-07-04 00:29:20|34725.9|34584.9|34726|34585|34726.3|34585.3|34724.9|34583.9|21
1625358570000|2021-07-04 00:29:30|34725.3|34584.3|34735.4|34594.4|34735.4|34594.4|34725.2|34584.2|23
1625358580000|2021-07-04 00:29:40|34736.2|34595.2|34730.6|34589.6|34736.2|34595.2|34728.5|34587.5|32
1625358590000|2021-07-04 00:29:50|34731.2|34590.2|34731.4|34590.4|34732.7|34591.7|34730.9|34589.9|17
1625358600000|2021-07-04 00:30:00|34730.8|34589.8|34727|34586|34730.8|34589.8|34722.5|34581.5|29
1625358610000|2021-07-04 00:30:10|34727.2|34586.2|34729.9|34588.9|34729.9|34588.9|34727|34586|19
1625358620000|2021-07-04 00:30:20|34729.7|34588.7|34736.6|34595.6|34738.1|34597.1|34729.7|34588.7|30
1625358630000|2021-07-04 00:30:30|34736|34595|34736.9|34595.9|34739|34598|34734.2|34593.2|30
1625358640000|2021-07-04 00:30:40|34737.2|34596.2|34736.2|34595.2|34739.2|34598.2|34736.2|34595.2|25
1625358650000|2021-07-04 00:30:50|34736.7|34595.7|34753.1|34612.1|34755.2|34614.2|34736.6|34595.6|36
1625358660000|2021-07-04 00:31:00|34753.2|34612.2|34757.6|34616.6|34759.8|34618.8|34753.2|34612.2|21
1625358670000|2021-07-04 00:31:10|34757.4|34616.4|34762.8|34621.8|34765.4|34624.4|34757.4|34616.4|30
1625358680000|2021-07-04 00:31:20|34762.6|34621.6|34763.1|34622.1|34763.4|34622.4|34759.2|34618.2|29
1625358690000|2021-07-04 00:31:30|34763.2|34622.2|34763.3|34622.3|34764|34623|34762.2|34621.2|25
1625358700000|2021-07-04 00:31:40|34762.9|34621.9|34762.3|34621.3|34764.3|34623.3|34760.4|34619.4|27
1625358710000|2021-07-04 00:31:50|34762.5|34621.5|34762|34621|34763.8|34622.8|34761.5|34620.5|18
1625358720000|2021-07-04 00:32:00|34762.1|34621.1|34737.3|34596.3|34762.7|34621.7|34737|34596|31
1625358730000|2021-07-04 00:32:10|34737.2|34596.2|34746.8|34605.8|34748.6|34607.6|34737.2|34596.2|29
1625358740000|2021-07-04 00:32:20|34744.8|34603.8|34755.1|34614.1|34755.1|34614.1|34743.7|34602.7|29
1625358750000|2021-07-04 00:32:30|34754.7|34613.7|34755.7|34614.7|34756.3|34615.3|34754.6|34613.6|31
1625358760000|2021-07-04 00:32:40|34755.8|34614.8|34735.5|34594.5|34755.8|34614.8|34734.1|34593.1|34
1625358770000|2021-07-04 00:32:50|34735.6|34594.6|34742.6|34601.6|34745.3|34604.3|34735.6|34594.6|29
1625358780000|2021-07-04 00:33:00|34741|34600|34737.1|34596.1|34745.4|34604.4|34737.1|34596.1|35
1625358790000|2021-07-04 00:33:10|34735.9|34594.9|34726.5|34585.5|34735.9|34594.9|34724.2|34583.2|29
1625358800000|2021-07-04 00:33:20|34726.6|34585.6|34718.8|34577.8|34730.2|34589.2|34717.7|34576.7|35
1625358810000|2021-07-04 00:33:30|34719|34578|34723.8|34582.8|34724.5|34583.5|34717.6|34576.6|32
1625358820000|2021-07-04 00:33:40|34723.6|34582.6|34728|34587|34728.4|34587.4|34722.4|34581.4|25
1625358830000|2021-07-04 00:33:50|34728.2|34587.2|34727.5|34586.5|34728.3|34587.3|34727|34586|20
1625358840000|2021-07-04 00:34:00|34727|34586|34718.8|34577.8|34727.3|34586.3|34718.8|34577.8|31
1625358850000|2021-07-04 00:34:10|34718.7|34577.7|34708.9|34567.9|34718.7|34577.7|34708.9|34567.9|28
1625358860000|2021-07-04 00:34:20|34709|34568|34709.9|34568.9|34710.7|34569.7|34708.8|34567.8|22
1625358870000|2021-07-04 00:34:30|34709.1|34568.1|34705.5|34564.5|34709.1|34568.1|34697.8|34556.8|32
1625358880000|2021-07-04 00:34:40|34705|34564|34705.1|34564.1|34705.7|34564.7|34704|34563|24
1625358890000|2021-07-04 00:34:50|34705|34564|34704.8|34563.8|34705.3|34564.3|34703.7|34562.7|32
1625358900000|2021-07-04 00:35:00|34704.7|34563.7|34709.5|34568.5|34716.7|34575.7|34704.4|34563.4|33
1625358910000|2021-07-04 00:35:10|34709.6|34568.6|34696.3|34555.3|34709.6|34568.6|34696.3|34555.3|26
1625358920000|2021-07-04 00:35:20|34695.7|34554.7|34698.5|34557.5|34698.6|34557.6|34692.5|34551.5|24
1625358930000|2021-07-04 00:35:30|34698.3|34557.3|34699|34558|34703.6|34562.6|34697.8|34556.8|31
1625358940000|2021-07-04 00:35:40|34698.9|34557.9|34698.2|34557.2|34699.4|34558.4|34698.2|34557.2|12
1625358950000|2021-07-04 00:35:50|34699.3|34558.3|34698|34557|34699.5|34558.5|34697.6|34556.6|22
1625358960000|2021-07-04 00:36:00|34697.6|34556.6|34698.4|34557.4|34698.9|34557.9|34696.4|34555.4|21
1625358970000|2021-07-04 00:36:10|34698.7|34557.7|34698.9|34557.9|34698.9|34557.9|34698|34557|11
1625358980000|2021-07-04 00:36:20|34699.1|34558.1|34716.7|34575.7|34716.7|34575.7|34698.5|34557.5|15
1625358990000|2021-07-04 00:36:30|34717.3|34576.3|34704|34563|34717.3|34576.3|34703.7|34562.7|21
1625359000000|2021-07-04 00:36:40|34703.9|34562.9|34700.8|34559.8|34705.1|34564.1|34699.3|34558.3|31
1625359010000|2021-07-04 00:36:50|34702.2|34561.2|34701.1|34560.1|34712.8|34571.8|34701.1|34560.1|29
1625359020000|2021-07-04 00:37:00|34700.8|34559.8|34704.1|34563.1|34710.9|34569.9|34699.6|34558.6|33
1625359030000|2021-07-04 00:37:10|34704.2|34563.2|34705.9|34564.9|34710.7|34569.7|34704.1|34563.1|27
1625359040000|2021-07-04 00:37:20|34705.5|34564.5|34707.9|34566.9|34709.4|34568.4|34705.1|34564.1|25
1625359050000|2021-07-04 00:37:30|34708.6|34567.6|34708|34567|34709.4|34568.4|34706.3|34565.3|28
1625359060000|2021-07-04 00:37:40|34707.8|34566.8|34707.1|34566.1|34712.3|34571.3|34705.5|34564.5|26
1625359070000|2021-07-04 00:37:50|34707.6|34566.6|34710.6|34569.6|34710.9|34569.9|34706.9|34565.9|21
1625359080000|2021-07-04 00:38:00|34711.2|34570.2|34711.7|34570.7|34715.1|34574.1|34710.3|34569.3|24
1625359090000|2021-07-04 00:38:10|34711.9|34570.9|34711.3|34570.3|34711.9|34570.9|34707.8|34566.8|11
1625359100000|2021-07-04 00:38:20|34710.6|34569.6|34698.9|34557.9|34710.6|34569.6|34693.3|34552.3|32
1625359110000|2021-07-04 00:38:30|34700.7|34559.7|34695.4|34554.4|34700.7|34559.7|34693.5|34552.5|36
1625359120000|2021-07-04 00:38:40|34695.8|34554.8|34697.3|34556.3|34700.1|34559.1|34695.8|34554.8|25
1625359130000|2021-07-04 00:38:50|34697.1|34556.1|34697.8|34556.8|34698.8|34557.8|34693.2|34552.2|33
1625359140000|2021-07-04 00:39:00|34697.7|34556.7|34686.1|34545.1|34698.6|34557.6|34686.1|34545.1|31
1625359150000|2021-07-04 00:39:10|34684.9|34543.9|34691.3|34550.3|34693.2|34552.2|34682.1|34541.1|23
1625359160000|2021-07-04 00:39:20|34691.2|34550.2|34684.9|34543.9|34695.5|34554.5|34684.9|34543.9|27
1625359170000|2021-07-04 00:39:30|34686.4|34545.4|34705.3|34564.3|34705.3|34564.3|34685.3|34544.3|30
1625359180000|2021-07-04 00:39:40|34704.5|34563.5|34698.6|34557.6|34707.7|34566.7|34697.7|34556.7|27
1625359190000|2021-07-04 00:39:50|34698.7|34557.7|34701.8|34560.8|34707.1|34566.1|34698.3|34557.3|30
1625359200000|2021-07-04 00:40:00|34702.2|34561.2|34703.7|34562.7|34706.4|34565.4|34701.6|34560.6|31
1625359210000|2021-07-04 00:40:10|34703.4|34562.4|34703.3|34562.3|34703.6|34562.6|34700.3|34559.3|35
1625359220000|2021-07-04 00:40:20|34702.7|34561.7|34698.9|34557.9|34703.3|34562.3|34698.9|34557.9|23
1625359230000|2021-07-04 00:40:30|34699|34558|34700.5|34559.5|34702.3|34561.3|34698.6|34557.6|30
1625359240000|2021-07-04 00:40:40|34700.8|34559.8|34703.6|34562.6|34703.6|34562.6|34699|34558|32
1625359250000|2021-07-04 00:40:50|34703.8|34562.8|34703.3|34562.3|34704.7|34563.7|34701.4|34560.4|36
1625359260000|2021-07-04 00:41:00|34703.6|34562.6|34701.6|34560.6|34708.3|34567.3|34701.6|34560.6|31
1625359270000|2021-07-04 00:41:10|34701.9|34560.9|34702.8|34561.8|34706.1|34565.1|34701|34560|27
1625359280000|2021-07-04 00:41:20|34702.9|34561.9|34701.1|34560.1|34702.9|34561.9|34701.1|34560.1|15
1625359290000|2021-07-04 00:41:30|34701.3|34560.3|34703.6|34562.6|34703.6|34562.6|34700.6|34559.6|18
1625359300000|2021-07-04 00:41:40|34703.7|34562.7|34705.2|34564.2|34705.8|34564.8|34703.6|34562.6|12
1625359310000|2021-07-04 00:41:50|34705|34564|34714.3|34573.3|34714.3|34573.3|34705|34564|28
1625359320000|2021-07-04 00:42:00|34714.6|34573.6|34706.3|34565.3|34714.6|34573.6|34706.3|34565.3|15
1625359330000|2021-07-04 00:42:10|34706.2|34565.2|34706.5|34565.5|34708.5|34567.5|34706.2|34565.2|13
1625359340000|2021-07-04 00:42:20|34704.5|34563.5|34701.9|34560.9|34704.5|34563.5|34700.1|34559.1|19
1625359350000|2021-07-04 00:42:30|34702|34561|34707.8|34566.8|34707.9|34566.9|34702|34561|20
1625359360000|2021-07-04 00:42:40|34706.8|34565.8|34687.3|34546.3|34706.8|34565.8|34685.4|34544.4|26
1625359370000|2021-07-04 00:42:50|34685|34544|34678.2|34537.2|34685|34544|34676.3|34535.3|22
1625359380000|2021-07-04 00:43:00|34678.4|34537.4|34684.4|34543.4|34684.4|34543.4|34676.1|34535.1|31
1625359390000|2021-07-04 00:43:10|34686.6|34545.6|34679.7|34538.7|34686.6|34545.6|34679.7|34538.7|16
1625359400000|2021-07-04 00:43:20|34680.2|34539.2|34687.2|34546.2|34688.8|34547.8|34680.2|34539.2|20
1625359410000|2021-07-04 00:43:30|34687|34546|34686.5|34545.5|34688|34547|34686.5|34545.5|18
1625359420000|2021-07-04 00:43:40|34686.4|34545.4|34693.4|34552.4|34693.4|34552.4|34686.4|34545.4|16
1625359430000|2021-07-04 00:43:50|34693.5|34552.5|34692|34551|34693.8|34552.8|34691.4|34550.4|21
1625359440000|2021-07-04 00:44:00|34691.5|34550.5|34691.6|34550.6|34692.1|34551.1|34685.8|34544.8|26
1625359450000|2021-07-04 00:44:10|34692.1|34551.1|34707.2|34566.2|34707.2|34566.2|34692.1|34551.1|19
1625359460000|2021-07-04 00:44:20|34706.9|34565.9|34697.8|34556.8|34707.9|34566.9|34696.2|34555.2|26
1625359470000|2021-07-04 00:44:30|34697.3|34556.3|34696.8|34555.8|34700.8|34559.8|34695.6|34554.6|24
1625359480000|2021-07-04 00:44:40|34698.1|34557.1|34702.2|34561.2|34702.7|34561.7|34697.1|34556.1|15
1625359490000|2021-07-04 00:44:50|34701.8|34560.8|34701.3|34560.3|34702.4|34561.4|34701.3|34560.3|5
1625359500000|2021-07-04 00:45:00|34699.3|34558.3|34693.9|34552.9|34699.8|34558.8|34692.7|34551.7|21
1625359510000|2021-07-04 00:45:10|34694.4|34553.4|34696.6|34555.6|34697.3|34556.3|34694.4|34553.4|25
1625359520000|2021-07-04 00:45:20|34696|34555|34686.6|34545.6|34696.7|34555.7|34686.6|34545.6|24
1625359530000|2021-07-04 00:45:30|34687|34546|34678.8|34537.8|34687|34546|34678.2|34537.2|15
1625359540000|2021-07-04 00:45:40|34676.7|34535.7|34663.6|34522.6|34679.2|34538.2|34663.5|34522.5|34
1625359550000|2021-07-04 00:45:50|34664.7|34523.7|34664|34523|34672.8|34531.8|34663.2|34522.2|28
1625359560000|2021-07-04 00:46:00|34662.5|34521.5|34652.5|34511.5|34664|34523|34644.8|34503.8|36
1625359570000|2021-07-04 00:46:10|34655.1|34514.1|34654|34513|34658.4|34517.4|34654|34513|26
1625359580000|2021-07-04 00:46:20|34654.8|34513.8|34653.9|34512.9|34656|34515|34653.7|34512.7|18
1625359590000|2021-07-04 00:46:30|34655.4|34514.4|34655.2|34514.2|34657.6|34516.6|34654.1|34513.1|18
1625359600000|2021-07-04 00:46:40|34655.8|34514.8|34655.9|34514.9|34655.9|34514.9|34654.5|34513.5|14
1625359610000|2021-07-04 00:46:50|34655|34514|34652.8|34511.8|34655.6|34514.6|34652.7|34511.7|18
1625359620000|2021-07-04 00:47:00|34652.4|34511.4|34655.3|34514.3|34658.4|34517.4|34643.4|34502.4|28
1625359630000|2021-07-04 00:47:10|34656.3|34515.3|34658.6|34517.6|34658.6|34517.6|34652.5|34511.5|26
1625359640000|2021-07-04 00:47:20|34658.8|34517.8|34664.7|34523.7|34664.7|34523.7|34656.2|34515.2|24
1625359650000|2021-07-04 00:47:30|34664.9|34523.9|34659.6|34518.6|34668.7|34527.7|34659.2|34518.2|27
1625359660000|2021-07-04 00:47:40|34659.2|34518.2|34659.3|34518.3|34660.6|34519.6|34659|34518|20
1625359670000|2021-07-04 00:47:50|34658.2|34517.2|34661.4|34520.4|34661.8|34520.8|34658.2|34517.2|23
1625359680000|2021-07-04 00:48:00|34662.2|34521.2|34659.6|34518.6|34662.2|34521.2|34659|34518|24
1625359690000|2021-07-04 00:48:10|34659.3|34518.3|34646.1|34505.1|34659.3|34518.3|34646.1|34505.1|23
1625359700000|2021-07-04 00:48:20|34645.3|34504.3|34640.7|34499.7|34647.6|34506.6|34639.4|34498.4|22
1625359710000|2021-07-04 00:48:30|34639.3|34498.3|34641.7|34500.7|34641.7|34500.7|34637.5|34496.5|24
1625359720000|2021-07-04 00:48:40|34641.9|34500.9|34648.1|34507.1|34650|34509|34641.9|34500.9|29
1625359730000|2021-07-04 00:48:50|34648.5|34507.5|34647.6|34506.6|34649.4|34508.4|34645|34504|21
1625359740000|2021-07-04 00:49:00|34648.6|34507.6|34646.7|34505.7|34648.6|34507.6|34646.2|34505.2|32
1625359750000|2021-07-04 00:49:10|34646.6|34505.6|34652.3|34511.3|34652.9|34511.9|34646.6|34505.6|26
1625359760000|2021-07-04 00:49:20|34652.5|34511.5|34652.2|34511.2|34653.3|34512.3|34648.6|34507.6|32
1625359770000|2021-07-04 00:49:30|34651.8|34510.8|34649.1|34508.1|34652.1|34511.1|34648.8|34507.8|31
1625359780000|2021-07-04 00:49:40|34649.2|34508.2|34651.1|34510.1|34651.4|34510.4|34649.2|34508.2|12
1625359790000|2021-07-04 00:49:50|34651.2|34510.2|34650.4|34509.4|34651.6|34510.6|34649|34508|25
1625359800000|2021-07-04 00:50:00|34650.3|34509.3|34639.6|34498.6|34650.3|34509.3|34639.6|34498.6|17
1625359810000|2021-07-04 00:50:10|34639.8|34498.8|34643.4|34502.4|34643.4|34502.4|34639.8|34498.8|17
1625359820000|2021-07-04 00:50:20|34643.2|34502.2|34649|34508|34649.5|34508.5|34643.1|34502.1|14
1625359830000|2021-07-04 00:50:30|34648.9|34507.9|34640.9|34499.9|34649|34508|34640.9|34499.9|25
1625359840000|2021-07-04 00:50:40|34641|34500|34652.3|34511.3|34652.7|34511.7|34641|34500|29
1625359850000|2021-07-04 00:50:50|34652.6|34511.6|34652.8|34511.8|34653.9|34512.9|34651.6|34510.6|22
1625359860000|2021-07-04 00:51:00|34653.4|34512.4|34638.1|34497.1|34653.4|34512.4|34638.1|34497.1|23
1625359870000|2021-07-04 00:51:10|34638.4|34497.4|34650.2|34509.2|34650.3|34509.3|34638.4|34497.4|31
1625359880000|2021-07-04 00:51:20|34650.6|34509.6|34650.4|34509.4|34652.3|34511.3|34644.8|34503.8|24
1625359890000|2021-07-04 00:51:30|34650.2|34509.2|34655.9|34514.9|34655.9|34514.9|34650.2|34509.2|27
1625359900000|2021-07-04 00:51:40|34656.3|34515.3|34658.5|34517.5|34658.5|34517.5|34656|34515|19
1625359910000|2021-07-04 00:51:50|34658.6|34517.6|34658.6|34517.6|34658.6|34517.6|34658.3|34517.3|4
1625359920000|2021-07-04 00:52:00|34658.1|34517.1|34667.6|34526.6|34669.7|34528.7|34658.1|34517.1|26
1625359930000|2021-07-04 00:52:10|34667.7|34526.7|34665|34524|34668.2|34527.2|34664.5|34523.5|19
1625359940000|2021-07-04 00:52:20|34663.9|34522.9|34664.6|34523.6|34665.5|34524.5|34663.4|34522.4|8
1625359950000|2021-07-04 00:52:30|34665.2|34524.2|34662.8|34521.8|34665.3|34524.3|34657.4|34516.4|26
1625359960000|2021-07-04 00:52:40|34660.7|34519.7|34657.9|34516.9|34660.7|34519.7|34656.3|34515.3|25
1625359970000|2021-07-04 00:52:50|34658|34517|34651.4|34510.4|34658.6|34517.6|34650.5|34509.5|31
1625359980000|2021-07-04 00:53:00|34651.6|34510.6|34652.7|34511.7|34652.7|34511.7|34650.8|34509.8|16
1625359990000|2021-07-04 00:53:10|34652.9|34511.9|34654.8|34513.8|34662.8|34521.8|34651.9|34510.9|36
1625360000000|2021-07-04 00:53:20|34655.4|34514.4|34655.1|34514.1|34655.9|34514.9|34653.6|34512.6|17
1625360010000|2021-07-04 00:53:30|34655.3|34514.3|34660.7|34519.7|34660.7|34519.7|34655.3|34514.3|19
1625360020000|2021-07-04 00:53:40|34661.4|34520.4|34661.5|34520.5|34662.7|34521.7|34658.7|34517.7|28
1625360030000|2021-07-04 00:53:50|34661.3|34520.3|34662|34521|34662|34521|34660.3|34519.3|19
1625360040000|2021-07-04 00:54:00|34661.8|34520.8|34661|34520|34661.8|34520.8|34653.5|34512.5|31
1625360050000|2021-07-04 00:54:10|34660.5|34519.5|34659.1|34518.1|34660.7|34519.7|34659.1|34518.1|24
1625360060000|2021-07-04 00:54:20|34656.4|34515.4|34650.8|34509.8|34656.4|34515.4|34650.8|34509.8|24
1625360070000|2021-07-04 00:54:30|34651|34510|34651.1|34510.1|34651.8|34510.8|34650.8|34509.8|11
1625360080000|2021-07-04 00:54:40|34651.3|34510.3|34660|34519|34660.2|34519.2|34651.3|34510.3|16
1625360090000|2021-07-04 00:54:50|34659.7|34518.7|34660.5|34519.5|34660.9|34519.9|34659|34518|11
1625360100000|2021-07-04 00:55:00|34660.7|34519.7|34659.5|34518.5|34660.7|34519.7|34659.2|34518.2|17
1625360110000|2021-07-04 00:55:10|34659.2|34518.2|34661.1|34520.1|34661.1|34520.1|34658.6|34517.6|20
1625360120000|2021-07-04 00:55:20|34661.4|34520.4|34659.1|34518.1|34661.4|34520.4|34659.1|34518.1|8
1625360130000|2021-07-04 00:55:30|34659|34518|34647.5|34506.5|34659|34518|34647.5|34506.5|21
1625360140000|2021-07-04 00:55:40|34647.4|34506.4|34646.1|34505.1|34648|34507|34643.6|34502.6|26
1625360150000|2021-07-04 00:55:50|34645.8|34504.8|34639.8|34498.8|34645.8|34504.8|34639.6|34498.6|23
1625360160000|2021-07-04 00:56:00|34639.6|34498.6|34637.2|34496.2|34639.6|34498.6|34635.5|34494.5|17
1625360170000|2021-07-04 00:56:10|34638.8|34497.8|34647.4|34506.4|34648.3|34507.3|34638.8|34497.8|19
1625360180000|2021-07-04 00:56:20|34648.3|34507.3|34648.5|34507.5|34648.7|34507.7|34646.8|34505.8|15
1625360190000|2021-07-04 00:56:30|34648.6|34507.6|34648.2|34507.2|34648.8|34507.8|34647.2|34506.2|21
1625360200000|2021-07-04 00:56:40|34648.1|34507.1|34638.5|34497.5|34648.1|34507.1|34636.9|34495.9|27
1625360210000|2021-07-04 00:56:50|34638.4|34497.4|34619.9|34478.9|34638.4|34497.4|34619.4|34478.4|30
1625360220000|2021-07-04 00:57:00|34619.8|34478.8|34618.7|34477.7|34620.4|34479.4|34613.3|34472.3|30
1625360230000|2021-07-04 00:57:10|34623.3|34482.3|34620.1|34479.1|34625.1|34484.1|34616.8|34475.8|31
1625360240000|2021-07-04 00:57:20|34619.8|34478.8|34617.9|34476.9|34620.5|34479.5|34617.8|34476.8|18
1625360250000|2021-07-04 00:57:30|34619.1|34478.1|34625.3|34484.3|34626.4|34485.4|34619.1|34478.1|21
1625360260000|2021-07-04 00:57:40|34625.2|34484.2|34611.5|34470.5|34625.5|34484.5|34610.6|34469.6|32
1625360270000|2021-07-04 00:57:50|34611.4|34470.4|34609.7|34468.7|34613.2|34472.2|34607.2|34466.2|30
1625360280000|2021-07-04 00:58:00|34610|34469|34601.5|34460.5|34610.2|34469.2|34601|34460|35
1625360290000|2021-07-04 00:58:10|34601.8|34460.8|34599.1|34458.1|34601.8|34460.8|34593.8|34452.8|30
1625360300000|2021-07-04 00:58:20|34599.6|34458.6|34611.4|34470.4|34612.3|34471.3|34599.2|34458.2|25
1625360310000|2021-07-04 00:58:30|34611.3|34470.3|34607.6|34466.6|34612.4|34471.4|34607.6|34466.6|32
1625360320000|2021-07-04 00:58:40|34606.6|34465.6|34602.6|34461.6|34606.6|34465.6|34602.1|34461.1|23
1625360330000|2021-07-04 00:58:50|34602.7|34461.7|34603.9|34462.9|34605.8|34464.8|34600.8|34459.8|21
1625360340000|2021-07-04 00:59:00|34606|34465|34595.9|34454.9|34606|34465|34595.5|34454.5|31
1625360350000|2021-07-04 00:59:10|34595.7|34454.7|34596.8|34455.8|34597.8|34456.8|34593.1|34452.1|32
1625360360000|2021-07-04 00:59:20|34597.5|34456.5|34599.8|34458.8|34602.8|34461.8|34595.1|34454.1|35
1625360370000|2021-07-04 00:59:30|34599.9|34458.9|34594.3|34453.3|34604.5|34463.5|34593.1|34452.1|31
1625360380000|2021-07-04 00:59:40|34594.5|34453.5|34584.6|34443.6|34594.5|34453.5|34583.7|34442.7|27
1625360390000|2021-07-04 00:59:50|34585.2|34444.2|34584|34443|34585.2|34444.2|34582.9|34441.9|26
1625360400000|2021-07-04 01:00:00|34583.7|34442.7|34578.8|34437.8|34585.6|34444.6|34578.8|34437.8|34
1625360410000|2021-07-04 01:00:10|34579.3|34438.3|34579.2|34438.2|34579.5|34438.5|34576.1|34435.1|22
1625360420000|2021-07-04 01:00:20|34580|34439|34596.2|34455.2|34596.9|34455.9|34580|34439|30
1625360430000|2021-07-04 01:00:30|34596.3|34455.3|34606.6|34465.6|34609|34468|34595.7|34454.7|36
1625360440000|2021-07-04 01:00:40|34606.8|34465.8|34600.6|34459.6|34610.1|34469.1|34600.5|34459.5|30
1625360450000|2021-07-04 01:00:50|34599|34458|34604|34463|34604|34463|34597.9|34456.9|23
1625360460000|2021-07-04 01:01:00|34603.6|34462.6|34601.2|34460.2|34603.9|34462.9|34600.8|34459.8|30
1625360470000|2021-07-04 01:01:10|34601|34460|34608.7|34467.7|34610.6|34469.6|34601|34460|30
1625360480000|2021-07-04 01:01:20|34608.9|34467.9|34614.4|34473.4|34614.4|34473.4|34608.9|34467.9|14
1625360490000|2021-07-04 01:01:30|34614.3|34473.3|34616.2|34475.2|34616.4|34475.4|34614.2|34473.2|11
1625360500000|2021-07-04 01:01:40|34616.3|34475.3|34620.7|34479.7|34620.7|34479.7|34616.2|34475.2|9
1625360510000|2021-07-04 01:01:50|34620.2|34479.2|34620.1|34479.1|34620.4|34479.4|34619.7|34478.7|14
1625360520000|2021-07-04 01:02:00|34620|34479|34617.6|34476.6|34620|34479|34617.3|34476.3|12
1625360530000|2021-07-04 01:02:10|34617.4|34476.4|34615.8|34474.8|34617.9|34476.9|34613.9|34472.9|19
1625360540000|2021-07-04 01:02:20|34618.3|34477.3|34628.9|34487.9|34628.9|34487.9|34618.3|34477.3|24
1625360550000|2021-07-04 01:02:30|34630.4|34489.4|34630.9|34489.9|34631|34490|34628.7|34487.7|18
1625360560000|2021-07-04 01:02:40|34631|34490|34633.9|34492.9|34633.9|34492.9|34631|34490|11
1625360570000|2021-07-04 01:02:50|34633.6|34492.6|34624.3|34483.3|34633.6|34492.6|34620.2|34479.2|28
1625360580000|2021-07-04 01:03:00|34626.3|34485.3|34614|34473|34627.3|34486.3|34614|34473|35
1625360590000|2021-07-04 01:03:10|34612.2|34471.2|34606.7|34465.7|34612.4|34471.4|34605.2|34464.2|27
1625360600000|2021-07-04 01:03:20|34606.6|34465.6|34606.9|34465.9|34607.1|34466.1|34603.4|34462.4|22
1625360610000|2021-07-04 01:03:30|34607|34466|34607.4|34466.4|34607.4|34466.4|34606.5|34465.5|19
1625360620000|2021-07-04 01:03:40|34607.5|34466.5|34609.2|34468.2|34609.2|34468.2|34607.2|34466.2|16
1625360630000|2021-07-04 01:03:50|34609.1|34468.1|34608.1|34467.1|34610.6|34469.6|34607.7|34466.7|19
1625360640000|2021-07-04 01:04:00|34608.2|34467.2|34609.8|34468.8|34610.7|34469.7|34608.2|34467.2|20
1625360650000|2021-07-04 01:04:10|34609.9|34468.9|34616.7|34475.7|34619.6|34478.6|34609.9|34468.9|28
1625360660000|2021-07-04 01:04:20|34616.6|34475.6|34618.6|34477.6|34624.4|34483.4|34616.6|34475.6|27
1625360670000|2021-07-04 01:04:30|34618.5|34477.5|34617|34476|34618.6|34477.6|34616.3|34475.3|14
1625360680000|2021-07-04 01:04:40|34616.8|34475.8|34620|34479|34620.1|34479.1|34616.7|34475.7|21
1625360690000|2021-07-04 01:04:50|34620.8|34479.8|34622.2|34481.2|34622.2|34481.2|34620.8|34479.8|5
1625360700000|2021-07-04 01:05:00|34622.3|34481.3|34604.9|34463.9|34622.3|34481.3|34604.9|34463.9|32
1625360710000|2021-07-04 01:05:10|34604.8|34463.8|34583.6|34442.6|34604.8|34463.8|34582.6|34441.6|33
1625360720000|2021-07-04 01:05:20|34584.5|34443.5|34581.2|34440.2|34584.5|34443.5|34580.4|34439.4|32
1625360730000|2021-07-04 01:05:30|34581|34440|34573.5|34432.5|34581.2|34440.2|34573.5|34432.5|22
1625360740000|2021-07-04 01:05:40|34573.8|34432.8|34561.3|34420.3|34574.4|34433.4|34561.3|34420.3|37
1625360750000|2021-07-04 01:05:50|34561.1|34420.1|34559.8|34418.8|34564.2|34423.2|34559.8|34418.8|21
1625360760000|2021-07-04 01:06:00|34560|34419|34567.6|34426.6|34570.4|34429.4|34559.2|34418.2|30
1625360770000|2021-07-04 01:06:10|34567|34426|34570|34429|34570.1|34429.1|34566.9|34425.9|29
1625360780000|2021-07-04 01:06:20|34566.1|34425.1|34574.4|34433.4|34575.3|34434.3|34562.7|34421.7|30
1625360790000|2021-07-04 01:06:30|34574.5|34433.5|34568.1|34427.1|34574.5|34433.5|34567.9|34426.9|27
1625360800000|2021-07-04 01:06:40|34568.3|34427.3|34566.6|34425.6|34572.9|34431.9|34566.6|34425.6|29
1625360810000|2021-07-04 01:06:50|34566.1|34425.1|34564.6|34423.6|34566.3|34425.3|34564.6|34423.6|26
1625360820000|2021-07-04 01:07:00|34564.5|34423.5|34560.6|34419.6|34564.5|34423.5|34560.3|34419.3|22
1625360830000|2021-07-04 01:07:10|34560.7|34419.7|34520.1|34379.1|34560.7|34419.7|34515.9|34374.9|31
1625360840000|2021-07-04 01:07:20|34520.4|34379.4|34512|34371|34520.4|34379.4|34511.5|34370.5|33
1625360850000|2021-07-04 01:07:30|34506.1|34365.1|34507.9|34366.9|34519.2|34378.2|34505.7|34364.7|35
1625360860000|2021-07-04 01:07:40|34507.3|34366.3|34496.7|34355.7|34509.9|34368.9|34496.7|34355.7|32
1625360870000|2021-07-04 01:07:50|34496.5|34355.5|34508.9|34367.9|34517.1|34376.1|34496.2|34355.2|38
1625360880000|2021-07-04 01:08:00|34507.8|34366.8|34492.3|34351.3|34508.2|34367.2|34491.8|34350.8|28
1625360890000|2021-07-04 01:08:10|34492.4|34351.4|34488.9|34347.9|34493.8|34352.8|34488.6|34347.6|27
1625360900000|2021-07-04 01:08:20|34487.4|34346.4|34489.6|34348.6|34494.4|34353.4|34487.4|34346.4|30
1625360910000|2021-07-04 01:08:30|34489.7|34348.7|34494.6|34353.6|34496.2|34355.2|34489.6|34348.6|27
1625360920000|2021-07-04 01:08:40|34496.4|34355.4|34492.3|34351.3|34505.5|34364.5|34490.9|34349.9|33
1625360930000|2021-07-04 01:08:50|34492|34351|34488.7|34347.7|34492.2|34351.2|34488.1|34347.1|30
1625360940000|2021-07-04 01:09:00|34488.1|34347.1|34492.1|34351.1|34494.5|34353.5|34487.8|34346.8|24
1625360950000|2021-07-04 01:09:10|34492.2|34351.2|34502.3|34361.3|34502.3|34361.3|34492.1|34351.1|26
1625360960000|2021-07-04 01:09:20|34501.9|34360.9|34506.2|34365.2|34506.2|34365.2|34499.1|34358.1|30
1625360970000|2021-07-04 01:09:30|34505.5|34364.5|34515.4|34374.4|34515.4|34374.4|34504.6|34363.6|33
1625360980000|2021-07-04 01:09:40|34515.5|34374.5|34518.9|34377.9|34529.3|34388.3|34515.5|34374.5|38
1625360990000|2021-07-04 01:09:50|34519.1|34378.1|34514.3|34373.3|34519.1|34378.1|34508.8|34367.8|33
1625361000000|2021-07-04 01:10:00|34515.7|34374.7|34523.4|34382.4|34524.7|34383.7|34515.7|34374.7|37
1625361010000|2021-07-04 01:10:10|34523.1|34382.1|34527.4|34386.4|34528.1|34387.1|34522|34381|31
1625361020000|2021-07-04 01:10:20|34527.7|34386.7|34529.1|34388.1|34530.1|34389.1|34527.4|34386.4|26
1625361030000|2021-07-04 01:10:30|34528.3|34387.3|34541.7|34400.7|34541.7|34400.7|34526.4|34385.4|28
1625361040000|2021-07-04 01:10:40|34543|34402|34543.3|34402.3|34544.3|34403.3|34539.6|34398.6|25
1625361050000|2021-07-04 01:10:50|34543.7|34402.7|34539.6|34398.6|34544|34403|34535.3|34394.3|30
1625361060000|2021-07-04 01:11:00|34539.1|34398.1|34525.3|34384.3|34539.2|34398.2|34525.3|34384.3|34
1625361070000|2021-07-04 01:11:10|34525.9|34384.9|34503.9|34362.9|34526.7|34385.7|34503.9|34362.9|28
1625361080000|2021-07-04 01:11:20|34501.4|34360.4|34509.7|34368.7|34509.7|34368.7|34500.4|34359.4|23
1625361090000|2021-07-04 01:11:30|34510.8|34369.8|34522.7|34381.7|34526.7|34385.7|34510.8|34369.8|40
1625361100000|2021-07-04 01:11:40|34527.6|34386.6|34515.2|34374.2|34531.2|34390.2|34514.5|34373.5|38
1625361110000|2021-07-04 01:11:50|34514.6|34373.6|34509.6|34368.6|34514.8|34373.8|34507|34366|28
1625361120000|2021-07-04 01:12:00|34509.2|34368.2|34509.1|34368.1|34511.2|34370.2|34508.3|34367.3|30
1625361130000|2021-07-04 01:12:10|34509|34368|34502.3|34361.3|34516.8|34375.8|34501.4|34360.4|32
1625361140000|2021-07-04 01:12:20|34501.9|34360.9|34509.1|34368.1|34509.1|34368.1|34501|34360|32
1625361150000|2021-07-04 01:12:30|34509.5|34368.5|34518.1|34377.1|34521.5|34380.5|34509.5|34368.5|35
1625361160000|2021-07-04 01:12:40|34520.2|34379.2|34520|34379|34522.4|34381.4|34514|34373|34
1625361170000|2021-07-04 01:12:50|34519.7|34378.7|34521.1|34380.1|34521.2|34380.2|34519|34378|20
1625361180000|2021-07-04 01:13:00|34520.4|34379.4|34525.7|34384.7|34527.3|34386.3|34520.1|34379.1|28
1625361190000|2021-07-04 01:13:10|34525.3|34384.3|34523.6|34382.6|34525.8|34384.8|34522.1|34381.1|25
1625361200000|2021-07-04 01:13:20|34523.4|34382.4|34515.2|34374.2|34525|34384|34514.5|34373.5|28
1625361210000|2021-07-04 01:13:30|34514.8|34373.8|34523.2|34382.2|34523.2|34382.2|34512.4|34371.4|33
1625361220000|2021-07-04 01:13:40|34522.1|34381.1|34522.4|34381.4|34524.2|34383.2|34520.6|34379.6|29
1625361230000|2021-07-04 01:13:50|34521.3|34380.3|34512.9|34371.9|34521.3|34380.3|34508|34367|38
1625361240000|2021-07-04 01:14:00|34513.5|34372.5|34485.6|34344.6|34517.2|34376.2|34485.6|34344.6|35
1625361250000|2021-07-04 01:14:10|34484.9|34343.9|34504.2|34363.2|34504.2|34363.2|34484.7|34343.7|35
1625361260000|2021-07-04 01:14:20|34502.1|34361.1|34488.8|34347.8|34506.8|34365.8|34487.9|34346.9|37
1625361270000|2021-07-04 01:14:30|34488.9|34347.9|34491.4|34350.4|34492.1|34351.1|34488.6|34347.6|30
1625361280000|2021-07-04 01:14:40|34491|34350|34499.1|34358.1|34499.1|34358.1|34489.1|34348.1|33
1625361290000|2021-07-04 01:14:50|34499.3|34358.3|34509.2|34368.2|34509.2|34368.2|34499|34358|23
1625361300000|2021-07-04 01:15:00|34508.3|34367.3|34502.1|34361.1|34508.3|34367.3|34501.1|34360.1|28
1625361310000|2021-07-04 01:15:10|34500.5|34359.5|34493.4|34352.4|34500.5|34359.5|34489.9|34348.9|32
1625361320000|2021-07-04 01:15:20|34492.7|34351.7|34500.3|34359.3|34500.6|34359.6|34492.2|34351.2|31
1625361330000|2021-07-04 01:15:30|34500.1|34359.1|34497.2|34356.2|34500.4|34359.4|34490.8|34349.8|28
1625361340000|2021-07-04 01:15:40|34497.4|34356.4|34499.7|34358.7|34500.4|34359.4|34497.1|34356.1|30
1625361350000|2021-07-04 01:15:50|34499.9|34358.9|34493.2|34352.2|34499.9|34358.9|34490.7|34349.7|25
1625361360000|2021-07-04 01:16:00|34493.6|34352.6|34491.4|34350.4|34493.6|34352.6|34489|34348|19
1625361370000|2021-07-04 01:16:10|34491.5|34350.5|34498.6|34357.6|34498.6|34357.6|34490.5|34349.5|13
1625361380000|2021-07-04 01:16:20|34499.6|34358.6|34498.9|34357.9|34503.2|34362.2|34498.4|34357.4|31
1625361390000|2021-07-04 01:16:30|34499.1|34358.1|34501.6|34360.6|34502.3|34361.3|34498.4|34357.4|30
1625361400000|2021-07-04 01:16:40|34501.5|34360.5|34508|34367|34508.2|34367.2|34501.5|34360.5|24
1625361410000|2021-07-04 01:16:50|34507.6|34366.6|34524.7|34383.7|34529|34388|34507.6|34366.6|34
1625361420000|2021-07-04 01:17:00|34526|34385|34517.3|34376.3|34526.2|34385.2|34510.8|34369.8|29
1625361430000|2021-07-04 01:17:10|34517.6|34376.6|34543.9|34402.9|34543.9|34402.9|34517.5|34376.5|34
1625361440000|2021-07-04 01:17:20|34543.5|34402.5|34517.9|34376.9|34544.5|34403.5|34517.9|34376.9|34
1625361450000|2021-07-04 01:17:30|34518|34377|34524.9|34383.9|34524.9|34383.9|34515.4|34374.4|32
1625361460000|2021-07-04 01:17:40|34523.9|34382.9|34515.7|34374.7|34527|34386|34510.5|34369.5|35
1625361470000|2021-07-04 01:17:50|34516.1|34375.1|34527.4|34386.4|34527.7|34386.7|34516.1|34375.1|34
1625361480000|2021-07-04 01:18:00|34527.7|34386.7|34519.4|34378.4|34528.1|34387.1|34517.6|34376.6|35
1625361490000|2021-07-04 01:18:10|34521.6|34380.6|34523.5|34382.5|34523.6|34382.6|34520.2|34379.2|28
1625361500000|2021-07-04 01:18:20|34522.7|34381.7|34523.4|34382.4|34523.7|34382.7|34521.9|34380.9|25
1625361510000|2021-07-04 01:18:30|34523|34382|34523.8|34382.8|34523.8|34382.8|34520.2|34379.2|31
1625361520000|2021-07-04 01:18:40|34523.6|34382.6|34521.5|34380.5|34523.6|34382.6|34520.5|34379.5|25
1625361530000|2021-07-04 01:18:50|34520.9|34379.9|34522.6|34381.6|34523.1|34382.1|34520.1|34379.1|29
1625361540000|2021-07-04 01:19:00|34522.5|34381.5|34520.5|34379.5|34522.6|34381.6|34520.5|34379.5|19
1625361550000|2021-07-04 01:19:10|34520.6|34379.6|34517.6|34376.6|34521|34380|34517.2|34376.2|27
1625361560000|2021-07-04 01:19:20|34517.4|34376.4|34510.6|34369.6|34518.4|34377.4|34510.4|34369.4|18
1625361570000|2021-07-04 01:19:30|34510.7|34369.7|34506.8|34365.8|34513.7|34372.7|34506.1|34365.1|29
1625361580000|2021-07-04 01:19:40|34506.6|34365.6|34508.2|34367.2|34512.4|34371.4|34506.6|34365.6|22
1625361590000|2021-07-04 01:19:50|34508.6|34367.6|34506.9|34365.9|34510.4|34369.4|34506.9|34365.9|26
1625361600000|2021-07-04 01:20:00|34506.8|34365.8|34507.3|34366.3|34507.5|34366.5|34504.2|34363.2|32
1625361610000|2021-07-04 01:20:10|34507.1|34366.1|34507.4|34366.4|34508.2|34367.2|34507|34366|23
1625361620000|2021-07-04 01:20:20|34507.2|34366.2|34514.5|34373.5|34515|34374|34507.1|34366.1|18
1625361630000|2021-07-04 01:20:30|34514.1|34373.1|34518|34377|34518.9|34377.9|34513.8|34372.8|14
1625361640000|2021-07-04 01:20:40|34518.6|34377.6|34518.4|34377.4|34520.1|34379.1|34517.8|34376.8|23
1625361650000|2021-07-04 01:20:50|34518.1|34377.1|34517.9|34376.9|34521.7|34380.7|34516.8|34375.8|31
1625361660000|2021-07-04 01:21:00|34517.7|34376.7|34516.6|34375.6|34518|34377|34516.4|34375.4|26
1625361670000|2021-07-04 01:21:10|34516.5|34375.5|34518.5|34377.5|34518.5|34377.5|34512.1|34371.1|29
1625361680000|2021-07-04 01:21:20|34519.4|34378.4|34521.2|34380.2|34521.2|34380.2|34519.4|34378.4|11
1625361690000|2021-07-04 01:21:30|34521.3|34380.3|34508.4|34367.4|34521.3|34380.3|34507.2|34366.2|28
1625361700000|2021-07-04 01:21:40|34508.5|34367.5|34506.2|34365.2|34509.1|34368.1|34506.1|34365.1|16
1625361710000|2021-07-04 01:21:50|34506.4|34365.4|34506.8|34365.8|34508|34367|34504.9|34363.9|21
1625361720000|2021-07-04 01:22:00|34506.5|34365.5|34506.6|34365.6|34508.6|34367.6|34506.2|34365.2|25
1625361730000|2021-07-04 01:22:10|34506.4|34365.4|34498.2|34357.2|34506.4|34365.4|34494.6|34353.6|26
1625361740000|2021-07-04 01:22:20|34498|34357|34490.4|34349.4|34499.2|34358.2|34490.2|34349.2|21
1625361750000|2021-07-04 01:22:30|34490.2|34349.2|34489.4|34348.4|34491.1|34350.1|34488.8|34347.8|25
1625361760000|2021-07-04 01:22:40|34489.2|34348.2|34492.1|34351.1|34494.3|34353.3|34488.8|34347.8|31
1625361770000|2021-07-04 01:22:50|34492.2|34351.2|34486.6|34345.6|34493.4|34352.4|34485.5|34344.5|35
1625361780000|2021-07-04 01:23:00|34487.4|34346.4|34488.1|34347.1|34488.8|34347.8|34485.4|34344.4|22
1625361790000|2021-07-04 01:23:10|34488|34347|34461|34320|34488|34347|34459.6|34318.6|29
1625361800000|2021-07-04 01:23:20|34461.1|34320.1|34465.3|34324.3|34468.8|34327.8|34461.1|34320.1|32
1625361810000|2021-07-04 01:23:30|34467.1|34326.1|34490.1|34349.1|34491.2|34350.2|34465.8|34324.8|39
1625361820000|2021-07-04 01:23:40|34491.4|34350.4|34487.7|34346.7|34492.1|34351.1|34486.6|34345.6|34
1625361830000|2021-07-04 01:23:50|34486.6|34345.6|34489.8|34348.8|34495.3|34354.3|34483.2|34342.2|34
1625361840000|2021-07-04 01:24:00|34489|34348|34483|34342|34495.1|34354.1|34482.1|34341.1|36
1625361850000|2021-07-04 01:24:10|34482.9|34341.9|34481.3|34340.3|34482.9|34341.9|34478.7|34337.7|26
1625361860000|2021-07-04 01:24:20|34481|34340|34479.7|34338.7|34481|34340|34476.5|34335.5|35
1625361870000|2021-07-04 01:24:30|34480.4|34339.4|34480.2|34339.2|34481.8|34340.8|34479.9|34338.9|22
1625361880000|2021-07-04 01:24:40|34480.3|34339.3|34483.4|34342.4|34483.4|34342.4|34478.6|34337.6|16
1625361890000|2021-07-04 01:24:50|34483.3|34342.3|34487.8|34346.8|34487.8|34346.8|34482.6|34341.6|26
1625361900000|2021-07-04 01:25:00|34488|34347|34494|34353|34494.5|34353.5|34487.8|34346.8|23
1625361910000|2021-07-04 01:25:10|34494.3|34353.3|34496.6|34355.6|34498.1|34357.1|34494.3|34353.3|18
1625361920000|2021-07-04 01:25:20|34496.8|34355.8|34510.2|34369.2|34510.5|34369.5|34496.8|34355.8|24
1625361930000|2021-07-04 01:25:30|34510.3|34369.3|34509.7|34368.7|34510.3|34369.3|34509|34368|24
1625361940000|2021-07-04 01:25:40|34510.2|34369.2|34515.2|34374.2|34515.2|34374.2|34509.5|34368.5|20
1625361950000|2021-07-04 01:25:50|34515.6|34374.6|34535|34394|34535|34394|34515.6|34374.6|33
1625361960000|2021-07-04 01:26:00|34534.5|34393.5|34525|34384|34534.7|34393.7|34521.5|34380.5|31
1625361970000|2021-07-04 01:26:10|34524.9|34383.9|34530.4|34389.4|34534.5|34393.5|34524.9|34383.9|35
1625361980000|2021-07-04 01:26:20|34530.3|34389.3|34533.9|34392.9|34534.1|34393.1|34528.2|34387.2|20
1625361990000|2021-07-04 01:26:30|34534|34393|34547.2|34406.2|34551.3|34410.3|34533.9|34392.9|34
1625362000000|2021-07-04 01:26:40|34547.9|34406.9|34540.6|34399.6|34548.5|34407.5|34540.1|34399.1|33
1625362010000|2021-07-04 01:26:50|34540.5|34399.5|34543.4|34402.4|34543.4|34402.4|34538.3|34397.3|24
1625362020000|2021-07-04 01:27:00|34543.7|34402.7|34538.2|34397.2|34543.7|34402.7|34536.4|34395.4|36
1625362030000|2021-07-04 01:27:10|34537.8|34396.8|34541.3|34400.3|34541.9|34400.9|34537.8|34396.8|28
1625362040000|2021-07-04 01:27:20|34541.9|34400.9|34541.6|34400.6|34542.8|34401.8|34540.3|34399.3|33
1625362050000|2021-07-04 01:27:30|34541.8|34400.8|34543.4|34402.4|34544.1|34403.1|34541.2|34400.2|23
1625362060000|2021-07-04 01:27:40|34543.3|34402.3|34552.1|34411.1|34552.5|34411.5|34543.3|34402.3|32
1625362070000|2021-07-04 01:27:50|34551.8|34410.8|34551.5|34410.5|34552.4|34411.4|34549.5|34408.5|29
1625362080000|2021-07-04 01:28:00|34551.3|34410.3|34554.2|34413.2|34554.8|34413.8|34547.6|34406.6|24
1625362090000|2021-07-04 01:28:10|34556.6|34415.6|34564.9|34423.9|34565.3|34424.3|34556.6|34415.6|18
1625362100000|2021-07-04 01:28:20|34564.6|34423.6|34562.1|34421.1|34566.5|34425.5|34560.8|34419.8|19
1625362110000|2021-07-04 01:28:30|34561.9|34420.9|34550.8|34409.8|34561.9|34420.9|34550.7|34409.7|28
1625362120000|2021-07-04 01:28:40|34550.7|34409.7|34552.8|34411.8|34555.7|34414.7|34550.6|34409.6|36
1625362130000|2021-07-04 01:28:50|34552.5|34411.5|34555.7|34414.7|34556|34415|34552.4|34411.4|32
1625362140000|2021-07-04 01:29:00|34555.6|34414.6|34548.7|34407.7|34555.6|34414.6|34548.4|34407.4|37
1625362150000|2021-07-04 01:29:10|34548.9|34407.9|34549.9|34408.9|34549.9|34408.9|34539.6|34398.6|34
1625362160000|2021-07-04 01:29:20|34550.1|34409.1|34556.4|34415.4|34557.1|34416.1|34549.5|34408.5|31
1625362170000|2021-07-04 01:29:30|34556.3|34415.3|34556.2|34415.2|34556.7|34415.7|34555.6|34414.6|30
1625362180000|2021-07-04 01:29:40|34556.7|34415.7|34558.6|34417.6|34559.3|34418.3|34555.8|34414.8|29
1625362190000|2021-07-04 01:29:50|34558.9|34417.9|34556.7|34415.7|34559.6|34418.6|34556.6|34415.6|19
1625362200000|2021-07-04 01:30:00|34556.4|34415.4|34557.7|34416.7|34559.2|34418.2|34556.2|34415.2|29
1625362210000|2021-07-04 01:30:10|34557.6|34416.6|34558.2|34417.2|34558.8|34417.8|34557.3|34416.3|21
1625362220000|2021-07-04 01:30:20|34556.7|34415.7|34544.2|34403.2|34556.7|34415.7|34543.9|34402.9|22
1625362230000|2021-07-04 01:30:30|34544.9|34403.9|34542.4|34401.4|34545.7|34404.7|34542.4|34401.4|28
1625362240000|2021-07-04 01:30:40|34542.3|34401.3|34543.2|34402.2|34544.4|34403.4|34541.7|34400.7|21
1625362250000|2021-07-04 01:30:50|34543.1|34402.1|34543.5|34402.5|34544.9|34403.9|34541|34400|20
1625362260000|2021-07-04 01:31:00|34543.2|34402.2|34529.3|34388.3|34543.3|34402.3|34528.3|34387.3|22
1625362270000|2021-07-04 01:31:10|34529.2|34388.2|34517.8|34376.8|34529.2|34388.2|34517.8|34376.8|32
1625362280000|2021-07-04 01:31:20|34517.4|34376.4|34512.1|34371.1|34517.4|34376.4|34510.2|34369.2|24
1625362290000|2021-07-04 01:31:30|34512|34371|34509|34368|34515|34374|34506.8|34365.8|28
1625362300000|2021-07-04 01:31:40|34508.7|34367.7|34513.1|34372.1|34513.1|34372.1|34508.7|34367.7|24
1625362310000|2021-07-04 01:31:50|34512.8|34371.8|34514.6|34373.6|34515.9|34374.9|34512.8|34371.8|22
1625362320000|2021-07-04 01:32:00|34514.3|34373.3|34515.5|34374.5|34515.8|34374.8|34513.1|34372.1|20
1625362330000|2021-07-04 01:32:10|34515.8|34374.8|34523.6|34382.6|34523.6|34382.6|34515.8|34374.8|12
1625362340000|2021-07-04 01:32:20|34523.8|34382.8|34522.7|34381.7|34524.6|34383.6|34522|34381|22
1625362350000|2021-07-04 01:32:30|34523|34382|34533.2|34392.2|34534.2|34393.2|34523|34382|23
1625362360000|2021-07-04 01:32:40|34532.8|34391.8|34532.3|34391.3|34533.3|34392.3|34532.3|34391.3|6
1625362370000|2021-07-04 01:32:50|34532.5|34391.5|34545.4|34404.4|34545.8|34404.8|34532.5|34391.5|27
1625362380000|2021-07-04 01:33:00|34545.5|34404.5|34552.1|34411.1|34552.5|34411.5|34545.5|34404.5|25
1625362390000|2021-07-04 01:33:10|34553.6|34412.6|34559.8|34418.8|34561.6|34420.6|34553.6|34412.6|23
1625362400000|2021-07-04 01:33:20|34559.9|34418.9|34562.9|34421.9|34562.9|34421.9|34559.8|34418.8|13
1625362410000|2021-07-04 01:33:30|34563|34422|34587|34446|34587|34446|34563|34422|31
1625362420000|2021-07-04 01:33:40|34588.6|34447.6|34588.2|34447.2|34590|34449|34586.2|34445.2|27
1625362430000|2021-07-04 01:33:50|34587|34446|34581.4|34440.4|34588.6|34447.6|34577.6|34436.6|28
1625362440000|2021-07-04 01:34:00|34581.3|34440.3|34580.1|34439.1|34581.3|34440.3|34576.9|34435.9|20
1625362450000|2021-07-04 01:34:10|34580.2|34439.2|34606.8|34465.8|34606.8|34465.8|34580.2|34439.2|31
1625362460000|2021-07-04 01:34:20|34606.4|34465.4|34599.9|34458.9|34606.4|34465.4|34598|34457|23
1625362470000|2021-07-04 01:34:30|34600.4|34459.4|34601.2|34460.2|34606.6|34465.6|34600.4|34459.4|26
1625362480000|2021-07-04 01:34:40|34601.5|34460.5|34596.6|34455.6|34602.3|34461.3|34593.8|34452.8|30
1625362490000|2021-07-04 01:34:50|34596.5|34455.5|34597.2|34456.2|34598|34457|34595.9|34454.9|23
1625362500000|2021-07-04 01:35:00|34596.7|34455.7|34599.4|34458.4|34600.3|34459.3|34596|34455|29
1625362510000|2021-07-04 01:35:10|34599.2|34458.2|34601.6|34460.6|34601.9|34460.9|34599.1|34458.1|20
1625362520000|2021-07-04 01:35:20|34599.8|34458.8|34601.7|34460.7|34602|34461|34599.6|34458.6|17
1625362530000|2021-07-04 01:35:30|34601.8|34460.8|34600|34459|34601.8|34460.8|34597.9|34456.9|14
1625362540000|2021-07-04 01:35:40|34599.9|34458.9|34600.8|34459.8|34600.8|34459.8|34599.4|34458.4|7
1625362550000|2021-07-04 01:35:50|34600.5|34459.5|34570|34429|34601.6|34460.6|34570|34429|29
1625362560000|2021-07-04 01:36:00|34567.5|34426.5|34564.2|34423.2|34569.3|34428.3|34564.2|34423.2|30
1625362570000|2021-07-04 01:36:10|34562.1|34421.1|34562.8|34421.8|34564|34423|34560.5|34419.5|24
1625362580000|2021-07-04 01:36:20|34562.6|34421.6|34562.9|34421.9|34563.8|34422.8|34560.6|34419.6|23
1625362590000|2021-07-04 01:36:30|34563.1|34422.1|34563|34422|34564|34423|34561.9|34420.9|15
1625362600000|2021-07-04 01:36:40|34562.8|34421.8|34559.2|34418.2|34572.8|34431.8|34558.7|34417.7|32
1625362610000|2021-07-04 01:36:50|34559|34418|34561.5|34420.5|34562.3|34421.3|34559|34418|24
1625362620000|2021-07-04 01:37:00|34561.4|34420.4|34563.3|34422.3|34563.6|34422.6|34560.7|34419.7|23
1625362630000|2021-07-04 01:37:10|34563.8|34422.8|34567|34426|34573.1|34432.1|34563.8|34422.8|30
1625362640000|2021-07-04 01:37:20|34566.7|34425.7|34569.5|34428.5|34570.4|34429.4|34566.7|34425.7|26
1625362650000|2021-07-04 01:37:30|34569.4|34428.4|34573|34432|34573.3|34432.3|34567.9|34426.9|29
1625362660000|2021-07-04 01:37:40|34573.3|34432.3|34562.2|34421.2|34573.7|34432.7|34561.6|34420.6|28
1625362670000|2021-07-04 01:37:50|34562.9|34421.9|34567.2|34426.2|34567.2|34426.2|34562.9|34421.9|27
1625362680000|2021-07-04 01:38:00|34567.1|34426.1|34567.4|34426.4|34569.9|34428.9|34565.2|34424.2|25
1625362690000|2021-07-04 01:38:10|34568.9|34427.9|34555.3|34414.3|34568.9|34427.9|34555.3|34414.3|34
1625362700000|2021-07-04 01:38:20|34555.8|34414.8|34554.1|34413.1|34557|34416|34554|34413|26
1625362710000|2021-07-04 01:38:30|34553.8|34412.8|34552.6|34411.6|34553.8|34412.8|34550.8|34409.8|17
1625362720000|2021-07-04 01:38:40|34552.4|34411.4|34549.8|34408.8|34553.8|34412.8|34549.6|34408.6|23
1625362730000|2021-07-04 01:38:50|34550.3|34409.3|34551.7|34410.7|34551.8|34410.8|34547.5|34406.5|31
1625362740000|2021-07-04 01:39:00|34551.4|34410.4|34546.6|34405.6|34551.4|34410.4|34546.3|34405.3|25
1625362750000|2021-07-04 01:39:10|34546.8|34405.8|34553.6|34412.6|34554.3|34413.3|34546.8|34405.8|22
1625362760000|2021-07-04 01:39:20|34552.5|34411.5|34553.2|34412.2|34553.6|34412.6|34552.5|34411.5|4
1625362770000|2021-07-04 01:39:30|34553.3|34412.3|34551.6|34410.6|34554.9|34413.9|34550|34409|20
1625362780000|2021-07-04 01:39:40|34550.6|34409.6|34551.7|34410.7|34552.3|34411.3|34549.5|34408.5|23
1625362790000|2021-07-04 01:39:50|34552.1|34411.1|34561.9|34420.9|34561.9|34420.9|34550.8|34409.8|28
1625362800000|2021-07-04 01:40:00|34562|34421|34549|34408|34562|34421|34548.8|34407.8|28
1625362810000|2021-07-04 01:40:10|34549.5|34408.5|34552.3|34411.3|34552.8|34411.8|34549.1|34408.1|24
1625362820000|2021-07-04 01:40:20|34547.8|34406.8|34539.4|34398.4|34547.8|34406.8|34539.4|34398.4|26
1625362830000|2021-07-04 01:40:30|34539.1|34398.1|34538.4|34397.4|34540.4|34399.4|34537.9|34396.9|26
1625362840000|2021-07-04 01:40:40|34538.5|34397.5|34534.7|34393.7|34538.5|34397.5|34533|34392|20
1625362850000|2021-07-04 01:40:50|34535|34394|34531.5|34390.5|34535.2|34394.2|34531.5|34390.5|22
1625362860000|2021-07-04 01:41:00|34530.5|34389.5|34530.1|34389.1|34532.9|34391.9|34528.9|34387.9|24
1625362870000|2021-07-04 01:41:10|34529.4|34388.4|34527.5|34386.5|34529.4|34388.4|34526.6|34385.6|20
1625362880000|2021-07-04 01:41:20|34527.2|34386.2|34525.6|34384.6|34527.2|34386.2|34521.7|34380.7|28
1625362890000|2021-07-04 01:41:30|34525.3|34384.3|34527.1|34386.1|34527.1|34386.1|34524.4|34383.4|25
1625362900000|2021-07-04 01:41:40|34527.7|34386.7|34520.3|34379.3|34527.7|34386.7|34519.9|34378.9|17
1625362910000|2021-07-04 01:41:50|34520|34379|34514.2|34373.2|34520.2|34379.2|34514.1|34373.1|21
1625362920000|2021-07-04 01:42:00|34514.3|34373.3|34514.3|34373.3|34516.7|34375.7|34514.3|34373.3|22
1625362930000|2021-07-04 01:42:10|34511.9|34370.9|34512.7|34371.7|34512.8|34371.8|34511.7|34370.7|15
1625362940000|2021-07-04 01:42:20|34512.6|34371.6|34514.5|34373.5|34514.9|34373.9|34512.1|34371.1|27
1625362950000|2021-07-04 01:42:30|34514.4|34373.4|34534|34393|34535.4|34394.4|34514|34373|30
1625362960000|2021-07-04 01:42:40|34533.2|34392.2|34551.1|34410.1|34551.1|34410.1|34532.2|34391.2|36
1625362970000|2021-07-04 01:42:50|34550.8|34409.8|34593.7|34452.7|34593.7|34452.7|34550.8|34409.8|28
1625362980000|2021-07-04 01:43:00|34592.7|34451.7|34591.6|34450.6|34593.9|34452.9|34587|34446|35
1625362990000|2021-07-04 01:43:10|34591.5|34450.5|34586.3|34445.3|34591.5|34450.5|34582.7|34441.7|32
1625363000000|2021-07-04 01:43:20|34586|34445|34599.9|34458.9|34601.4|34460.4|34586|34445|25
1625363010000|2021-07-04 01:43:30|34599.8|34458.8|34602.4|34461.4|34602.7|34461.7|34599.4|34458.4|23
1625363020000|2021-07-04 01:43:40|34602.5|34461.5|34647.3|34506.3|34655.8|34514.8|34601.6|34460.6|31
1625363030000|2021-07-04 01:43:50|34646.8|34505.8|34640|34499|34648|34507|34640|34499|36
1625363040000|2021-07-04 01:44:00|34640.3|34499.3|34624.6|34483.6|34645.9|34504.9|34624.1|34483.1|32
1625363050000|2021-07-04 01:44:10|34623.5|34482.5|34623.5|34482.5|34629.3|34488.3|34623.3|34482.3|32
1625363060000|2021-07-04 01:44:20|34623.4|34482.4|34623.1|34482.1|34623.6|34482.6|34622.5|34481.5|31
1625363070000|2021-07-04 01:44:30|34623.4|34482.4|34610.4|34469.4|34628.6|34487.6|34610.2|34469.2|35
1625363080000|2021-07-04 01:44:40|34610.8|34469.8|34609.6|34468.6|34612.2|34471.2|34601.7|34460.7|32
1625363090000|2021-07-04 01:44:50|34609.5|34468.5|34608.8|34467.8|34610.9|34469.9|34605.5|34464.5|32
1625363100000|2021-07-04 01:45:00|34606.9|34465.9|34598.9|34457.9|34606.9|34465.9|34593.4|34452.4|35
1625363110000|2021-07-04 01:45:10|34598.5|34457.5|34580.8|34439.8|34598.5|34457.5|34578.3|34437.3|36
1625363120000|2021-07-04 01:45:20|34579.8|34438.8|34597.7|34456.7|34598.6|34457.6|34579.6|34438.6|35
1625363130000|2021-07-04 01:45:30|34597.2|34456.2|34616.8|34475.8|34616.8|34475.8|34595.5|34454.5|30
1625363140000|2021-07-04 01:45:40|34617.2|34476.2|34608.2|34467.2|34617.2|34476.2|34608.2|34467.2|34
1625363150000|2021-07-04 01:45:50|34607.8|34466.8|34606.1|34465.1|34608.8|34467.8|34604.6|34463.6|37
1625363160000|2021-07-04 01:46:00|34605.5|34464.5|34606.1|34465.1|34608.4|34467.4|34605|34464|34
1625363170000|2021-07-04 01:46:10|34605.3|34464.3|34606|34465|34607.2|34466.2|34604.2|34463.2|26
1625363180000|2021-07-04 01:46:20|34606.1|34465.1|34609|34468|34609|34468|34606.1|34465.1|21
1625363190000|2021-07-04 01:46:30|34609.3|34468.3|34615.3|34474.3|34616.3|34475.3|34608.7|34467.7|27
1625363200000|2021-07-04 01:46:40|34615|34474|34618.9|34477.9|34619.2|34478.2|34615|34474|30
1625363210000|2021-07-04 01:46:50|34619|34478|34632.5|34491.5|34632.5|34491.5|34619|34478|27
1625363220000|2021-07-04 01:47:00|34633.5|34492.5|34620.8|34479.8|34633.9|34492.9|34620|34479|34
1625363230000|2021-07-04 01:47:10|34620.2|34479.2|34616.1|34475.1|34620.2|34479.2|34614.6|34473.6|30
1625363240000|2021-07-04 01:47:20|34617.6|34476.6|34620.6|34479.6|34621.4|34480.4|34617.3|34476.3|24
1625363250000|2021-07-04 01:47:30|34621.1|34480.1|34620.8|34479.8|34621.3|34480.3|34620|34479|20
1625363260000|2021-07-04 01:47:40|34620.9|34479.9|34633.4|34492.4|34635.9|34494.9|34620.2|34479.2|30
1625363270000|2021-07-04 01:47:50|34633|34492|34629.8|34488.8|34635.1|34494.1|34629.8|34488.8|25
1625363280000|2021-07-04 01:48:00|34630.2|34489.2|34630.3|34489.3|34630.9|34489.9|34626.9|34485.9|30
1625363290000|2021-07-04 01:48:10|34630.2|34489.2|34621.3|34480.3|34630.2|34489.2|34620.8|34479.8|32
1625363300000|2021-07-04 01:48:20|34621|34480|34617.9|34476.9|34621.4|34480.4|34617.9|34476.9|29
1625363310000|2021-07-04 01:48:30|34618.1|34477.1|34624.9|34483.9|34624.9|34483.9|34616|34475|27
1625363320000|2021-07-04 01:48:40|34623.7|34482.7|34622.8|34481.8|34624.9|34483.9|34622.8|34481.8|22
1625363330000|2021-07-04 01:48:50|34622.9|34481.9|34612.8|34471.8|34623.6|34482.6|34610.9|34469.9|35
1625363340000|2021-07-04 01:49:00|34612.9|34471.9|34597|34456|34613.3|34472.3|34597|34456|28
1625363350000|2021-07-04 01:49:10|34595.7|34454.7|34591.4|34450.4|34595.7|34454.7|34589.7|34448.7|28
1625363360000|2021-07-04 01:49:20|34591.1|34450.1|34591.4|34450.4|34595.5|34454.5|34588.8|34447.8|31
1625363370000|2021-07-04 01:49:30|34591.9|34450.9|34595.2|34454.2|34596.6|34455.6|34591.5|34450.5|31
1625363380000|2021-07-04 01:49:40|34595.4|34454.4|34604.1|34463.1|34604.1|34463.1|34594.1|34453.1|36
1625363390000|2021-07-04 01:49:50|34604.8|34463.8|34599.4|34458.4|34608.3|34467.3|34599.1|34458.1|36
1625363400000|2021-07-04 01:50:00|34599.6|34458.6|34588.3|34447.3|34599.7|34458.7|34588.2|34447.2|28
1625363410000|2021-07-04 01:50:10|34589.6|34448.6|34589.1|34448.1|34592.3|34451.3|34588.8|34447.8|31
1625363420000|2021-07-04 01:50:20|34589.7|34448.7|34586.4|34445.4|34591.3|34450.3|34585.9|34444.9|26
1625363430000|2021-07-04 01:50:30|34585.9|34444.9|34588.2|34447.2|34588.3|34447.3|34584.8|34443.8|16
1625363440000|2021-07-04 01:50:40|34587.8|34446.8|34585.1|34444.1|34590.6|34449.6|34584.3|34443.3|24
1625363450000|2021-07-04 01:50:50|34584.6|34443.6|34583.9|34442.9|34589.9|34448.9|34583.9|34442.9|37
1625363460000|2021-07-04 01:51:00|34583.5|34442.5|34592.3|34451.3|34592.6|34451.6|34583.5|34442.5|37
1625363470000|2021-07-04 01:51:10|34591.7|34450.7|34598.2|34457.2|34602.3|34461.3|34590.8|34449.8|36
1625363480000|2021-07-04 01:51:20|34598.6|34457.6|34591.6|34450.6|34600.7|34459.7|34591.6|34450.6|31
1625363490000|2021-07-04 01:51:30|34593.1|34452.1|34588.7|34447.7|34593.8|34452.8|34588.7|34447.7|28
1625363500000|2021-07-04 01:51:40|34588.6|34447.6|34588.1|34447.1|34590.2|34449.2|34585.1|34444.1|28
1625363510000|2021-07-04 01:51:50|34588.4|34447.4|34587.5|34446.5|34589.5|34448.5|34586.5|34445.5|29
1625363520000|2021-07-04 01:52:00|34589.2|34448.2|34582.2|34441.2|34590.1|34449.1|34582.2|34441.2|35
1625363530000|2021-07-04 01:52:10|34581|34440|34573.2|34432.2|34581.7|34440.7|34573.2|34432.2|31
1625363540000|2021-07-04 01:52:20|34573.4|34432.4|34578.7|34437.7|34578.7|34437.7|34567.8|34426.8|38
1625363550000|2021-07-04 01:52:30|34578.6|34437.6|34577|34436|34579.1|34438.1|34576.3|34435.3|30
1625363560000|2021-07-04 01:52:40|34577.1|34436.1|34578.3|34437.3|34579.8|34438.8|34577.1|34436.1|26
1625363570000|2021-07-04 01:52:50|34577.9|34436.9|34579.5|34438.5|34579.6|34438.6|34577.2|34436.2|22
1625363580000|2021-07-04 01:53:00|34579.6|34438.6|34568.8|34427.8|34579.6|34438.6|34568.1|34427.1|27
1625363590000|2021-07-04 01:53:10|34569.2|34428.2|34567.1|34426.1|34569.2|34428.2|34567|34426|16
1625363600000|2021-07-04 01:53:20|34567.7|34426.7|34568.4|34427.4|34575|34434|34567.7|34426.7|34
1625363610000|2021-07-04 01:53:30|34568.5|34427.5|34571.5|34430.5|34572.3|34431.3|34565.6|34424.6|28
1625363620000|2021-07-04 01:53:40|34571.9|34430.9|34572.2|34431.2|34572.8|34431.8|34571.5|34430.5|18
1625363630000|2021-07-04 01:53:50|34572.5|34431.5|34567.8|34426.8|34573|34432|34566.9|34425.9|18
1625363640000|2021-07-04 01:54:00|34568.5|34427.5|34567|34426|34569.3|34428.3|34567|34426|26
1625363650000|2021-07-04 01:54:10|34567.4|34426.4|34560.1|34419.1|34568.4|34427.4|34559.9|34418.9|21
1625363660000|2021-07-04 01:54:20|34560.3|34419.3|34558.5|34417.5|34562.2|34421.2|34558.5|34417.5|31
1625363670000|2021-07-04 01:54:30|34558.1|34417.1|34558.5|34417.5|34559.4|34418.4|34557.7|34416.7|8
1625363680000|2021-07-04 01:54:40|34558.7|34417.7|34560.2|34419.2|34563.3|34422.3|34558.3|34417.3|14
1625363690000|2021-07-04 01:54:50|34559.1|34418.1|34563.5|34422.5|34564.3|34423.3|34558.4|34417.4|13
1625363700000|2021-07-04 01:55:00|34566.7|34425.7|34563.6|34422.6|34568.8|34427.8|34558.7|34417.7|21
1625363710000|2021-07-04 01:55:10|34562.1|34421.1|34556|34415|34563.5|34422.5|34555.1|34414.1|31
1625363720000|2021-07-04 01:55:20|34555.9|34414.9|34557.5|34416.5|34561|34420|34555.7|34414.7|23
1625363730000|2021-07-04 01:55:30|34557.6|34416.6|34569.1|34428.1|34569.2|34428.2|34557.6|34416.6|32
1625363740000|2021-07-04 01:55:40|34567.8|34426.8|34568.2|34427.2|34569.5|34428.5|34567.8|34426.8|17
1625363750000|2021-07-04 01:55:50|34568.6|34427.6|34570.4|34429.4|34571|34430|34562.4|34421.4|32
1625363760000|2021-07-04 01:56:00|34570.2|34429.2|34557.7|34416.7|34570.2|34429.2|34557|34416|29
1625363770000|2021-07-04 01:56:10|34557.6|34416.6|34554.8|34413.8|34558.8|34417.8|34553.2|34412.2|30
1625363780000|2021-07-04 01:56:20|34554.6|34413.6|34555.5|34414.5|34556.5|34415.5|34553|34412|23
1625363790000|2021-07-04 01:56:30|34555.6|34414.6|34548.8|34407.8|34557.3|34416.3|34548.8|34407.8|26
1625363800000|2021-07-04 01:56:40|34548.6|34407.6|34542.7|34401.7|34548.6|34407.6|34535.5|34394.5|12
1625363810000|2021-07-04 01:56:50|34542.4|34401.4|34537.2|34396.2|34545.7|34404.7|34537.2|34396.2|32
1625363820000|2021-07-04 01:57:00|34538.1|34397.1|34540.8|34399.8|34540.8|34399.8|34536|34395|24
1625363830000|2021-07-04 01:57:10|34541|34400|34536.9|34395.9|34543.2|34402.2|34536.5|34395.5|30
1625363840000|2021-07-04 01:57:20|34534.6|34393.6|34535.3|34394.3|34536.2|34395.2|34533.6|34392.6|34
1625363850000|2021-07-04 01:57:30|34535.2|34394.2|34533.4|34392.4|34538.2|34397.2|34533.4|34392.4|23
1625363860000|2021-07-04 01:57:40|34533.3|34392.3|34540.8|34399.8|34541|34400|34533.1|34392.1|37
1625363870000|2021-07-04 01:57:50|34540.9|34399.9|34543.9|34402.9|34546.5|34405.5|34540.9|34399.9|26
1625363880000|2021-07-04 01:58:00|34544|34403|34548.3|34407.3|34559.3|34418.3|34543.9|34402.9|27
1625363890000|2021-07-04 01:58:10|34546.9|34405.9|34548.1|34407.1|34548.1|34407.1|34541.5|34400.5|32
1625363900000|2021-07-04 01:58:20|34548.2|34407.2|34549.9|34408.9|34555.5|34414.5|34548.2|34407.2|31
1625363910000|2021-07-04 01:58:30|34549.8|34408.8|34551.8|34410.8|34551.8|34410.8|34547.3|34406.3|22
1625363920000|2021-07-04 01:58:40|34551.9|34410.9|34547.6|34406.6|34552.9|34411.9|34547.1|34406.1|24
1625363930000|2021-07-04 01:58:50|34547.7|34406.7|34537.7|34396.7|34547.8|34406.8|34537.7|34396.7|32
1625363940000|2021-07-04 01:59:00|34537.3|34396.3|34527.8|34386.8|34538.1|34397.1|34527.2|34386.2|30
1625363950000|2021-07-04 01:59:10|34527.1|34386.1|34526.2|34385.2|34529.9|34388.9|34525.8|34384.8|31
1625363960000|2021-07-04 01:59:20|34525.9|34384.9|34531.3|34390.3|34537.1|34396.1|34525.9|34384.9|35
1625363970000|2021-07-04 01:59:30|34531|34390|34532.7|34391.7|34539.5|34398.5|34529.8|34388.8|36
1625363980000|2021-07-04 01:59:40|34532.2|34391.2|34529.7|34388.7|34538.9|34397.9|34528.2|34387.2|32
1625363990000|2021-07-04 01:59:50|34529.5|34388.5|34526.3|34385.3|34529.5|34388.5|34525.9|34384.9|22
1625364000000|2021-07-04 02:00:00|34526.4|34385.4|34498.3|34357.3|34527.1|34386.1|34498.3|34357.3|32
1625364010000|2021-07-04 02:00:10|34498.5|34357.5|34511.8|34370.8|34515.8|34374.8|34498.1|34357.1|34
1625364020000|2021-07-04 02:00:20|34512.3|34371.3|34501.6|34360.6|34513.1|34372.1|34499.8|34358.8|34
1625364030000|2021-07-04 02:00:30|34501.8|34360.8|34502.8|34361.8|34505.9|34364.9|34500.5|34359.5|26
1625364040000|2021-07-04 02:00:40|34503|34362|34499.6|34358.6|34506.2|34365.2|34497.7|34356.7|29
1625364050000|2021-07-04 02:00:50|34498.3|34357.3|34490.6|34349.6|34499.6|34358.6|34489.5|34348.5|20
1625364060000|2021-07-04 02:01:00|34490.4|34349.4|34490.8|34349.8|34494.3|34353.3|34489|34348|23
1625364070000|2021-07-04 02:01:10|34491.5|34350.5|34497|34356|34497.1|34356.1|34491.4|34350.4|33
1625364080000|2021-07-04 02:01:20|34497.1|34356.1|34499.7|34358.7|34501.9|34360.9|34497.1|34356.1|33
1625364090000|2021-07-04 02:01:30|34499.4|34358.4|34501.3|34360.3|34502.5|34361.5|34497.5|34356.5|21
1625364100000|2021-07-04 02:01:40|34501.1|34360.1|34495|34354|34501.1|34360.1|34494.1|34353.1|16
1625364110000|2021-07-04 02:01:50|34494.4|34353.4|34494.9|34353.9|34497|34356|34494.4|34353.4|30
1625364120000|2021-07-04 02:02:00|34495.1|34354.1|34494.1|34353.1|34495.9|34354.9|34492.8|34351.8|30
1625364130000|2021-07-04 02:02:10|34493.9|34352.9|34503.2|34362.2|34503.2|34362.2|34492.4|34351.4|35
1625364140000|2021-07-04 02:02:20|34503.4|34362.4|34498.2|34357.2|34504.4|34363.4|34491.7|34350.7|34
1625364150000|2021-07-04 02:02:30|34497.9|34356.9|34490.9|34349.9|34500.2|34359.2|34490.2|34349.2|36
1625364160000|2021-07-04 02:02:40|34491.3|34350.3|34499.6|34358.6|34500.5|34359.5|34491.2|34350.2|35
1625364170000|2021-07-04 02:02:50|34500.6|34359.6|34497.1|34356.1|34500.6|34359.6|34492.8|34351.8|28
1625364180000|2021-07-04 02:03:00|34497.6|34356.6|34495.5|34354.5|34497.8|34356.8|34492.6|34351.6|30
1625364190000|2021-07-04 02:03:10|34495.6|34354.6|34494.5|34353.5|34495.6|34354.6|34494.1|34353.1|25
1625364200000|2021-07-04 02:03:20|34493.3|34352.3|34496.5|34355.5|34497.3|34356.3|34493.3|34352.3|21
1625364210000|2021-07-04 02:03:30|34495.2|34354.2|34494.5|34353.5|34496.5|34355.5|34494.5|34353.5|15
1625364220000|2021-07-04 02:03:40|34494.4|34353.4|34492.9|34351.9|34496.2|34355.2|34491.5|34350.5|31
1625364230000|2021-07-04 02:03:50|34493|34352|34498.6|34357.6|34498.7|34357.7|34493|34352|19
1625364240000|2021-07-04 02:04:00|34498.9|34357.9|34506.5|34365.5|34507.2|34366.2|34498.7|34357.7|23
1625364250000|2021-07-04 02:04:10|34506.6|34365.6|34516.1|34375.1|34518|34377|34506.5|34365.5|37
1625364260000|2021-07-04 02:04:20|34515.9|34374.9|34525.2|34384.2|34528|34387|34515.9|34374.9|19
1625364270000|2021-07-04 02:04:30|34525.6|34384.6|34536.9|34395.9|34537.8|34396.8|34525.2|34384.2|29
1625364280000|2021-07-04 02:04:40|34535.3|34394.3|34540.3|34399.3|34540.9|34399.9|34535.3|34394.3|25
1625364290000|2021-07-04 02:04:50|34540.1|34399.1|34544.3|34403.3|34544.3|34403.3|34540.1|34399.1|12
1625364300000|2021-07-04 02:05:00|34544.1|34403.1|34538.5|34397.5|34544.1|34403.1|34535.8|34394.8|24
1625364310000|2021-07-04 02:05:10|34538.1|34397.1|34534.5|34393.5|34538.4|34397.4|34531|34390|23
1625364320000|2021-07-04 02:05:20|34534.2|34393.2|34542.6|34401.6|34542.6|34401.6|34534.2|34393.2|23
1625364330000|2021-07-04 02:05:30|34545.6|34404.6|34548.3|34407.3|34548.3|34407.3|34542.9|34401.9|13
1625364340000|2021-07-04 02:05:40|34547.4|34406.4|34547.7|34406.7|34548.6|34407.6|34547.4|34406.4|8
1625364350000|2021-07-04 02:05:50|34548.5|34407.5|34548.2|34407.2|34548.9|34407.9|34547.9|34406.9|13
1625364360000|2021-07-04 02:06:00|34548.8|34407.8|34532.2|34391.2|34548.8|34407.8|34532.1|34391.1|22
1625364370000|2021-07-04 02:06:10|34532.4|34391.4|34526.7|34385.7|34532.4|34391.4|34526.2|34385.2|17
1625364380000|2021-07-04 02:06:20|34528.3|34387.3|34546.3|34405.3|34546.3|34405.3|34528.3|34387.3|31
1625364390000|2021-07-04 02:06:30|34547.5|34406.5|34548.9|34407.9|34548.9|34407.9|34547.4|34406.4|9
1625364400000|2021-07-04 02:06:40|34548.7|34407.7|34556.2|34415.2|34556.2|34415.2|34548.7|34407.7|20
1625364410000|2021-07-04 02:06:50|34556.5|34415.5|34567.9|34426.9|34567.9|34426.9|34556.5|34415.5|31
1625364420000|2021-07-04 02:07:00|34567.7|34426.7|34560.3|34419.3|34570.3|34429.3|34557|34416|30
1625364430000|2021-07-04 02:07:10|34559.7|34418.7|34559.3|34418.3|34563.2|34422.2|34557.7|34416.7|36
1625364440000|2021-07-04 02:07:20|34559.6|34418.6|34572.8|34431.8|34573.2|34432.2|34558.6|34417.6|31
1625364450000|2021-07-04 02:07:30|34572.9|34431.9|34580.4|34439.4|34583.8|34442.8|34572.9|34431.9|25
1625364460000|2021-07-04 02:07:40|34581|34440|34578.9|34437.9|34584|34443|34577.1|34436.1|29
1625364470000|2021-07-04 02:07:50|34579.1|34438.1|34580.3|34439.3|34580.4|34439.4|34574.7|34433.7|29
1625364480000|2021-07-04 02:08:00|34581.2|34440.2|34576.4|34435.4|34585.2|34444.2|34576.4|34435.4|24
1625364490000|2021-07-04 02:08:10|34576.2|34435.2|34577.6|34436.6|34578.2|34437.2|34576|34435|29
1625364500000|2021-07-04 02:08:20|34577|34436|34577.6|34436.6|34578.3|34437.3|34577|34436|18
1625364510000|2021-07-04 02:08:30|34578|34437|34584.7|34443.7|34584.7|34443.7|34577.6|34436.6|20
1625364520000|2021-07-04 02:08:40|34585.8|34444.8|34581.3|34440.3|34585.8|34444.8|34580.4|34439.4|16
1625364530000|2021-07-04 02:08:50|34582.5|34441.5|34582.5|34441.5|34583.2|34442.2|34582|34441|12
1625364540000|2021-07-04 02:09:00|34582.6|34441.6|34578.8|34437.8|34582.6|34441.6|34578.8|34437.8|13
1625364550000|2021-07-04 02:09:10|34578.9|34437.9|34569.2|34428.2|34579.1|34438.1|34568.3|34427.3|15
1625364560000|2021-07-04 02:09:20|34568.6|34427.6|34569.4|34428.4|34569.8|34428.8|34568.6|34427.6|12
1625364570000|2021-07-04 02:09:30|34570|34429|34564.5|34423.5|34575.6|34434.6|34563.2|34422.2|31
1625364580000|2021-07-04 02:09:40|34564.7|34423.7|34562.9|34421.9|34567.5|34426.5|34562.9|34421.9|13
1625364590000|2021-07-04 02:09:50|34561.4|34420.4|34560.2|34419.2|34563|34422|34559.5|34418.5|18
1625364600000|2021-07-04 02:10:00|34560.1|34419.1|34565.7|34424.7|34566.3|34425.3|34560.1|34419.1|21
1625364610000|2021-07-04 02:10:10|34566.4|34425.4|34568.7|34427.7|34569.2|34428.2|34566.4|34425.4|17
1625364620000|2021-07-04 02:10:20|34567.7|34426.7|34562|34421|34567.7|34426.7|34562|34421|26
1625364630000|2021-07-04 02:10:30|34563.3|34422.3|34574.7|34433.7|34575.6|34434.6|34563.3|34422.3|24
1625364640000|2021-07-04 02:10:40|34574.2|34433.2|34564.4|34423.4|34574.9|34433.9|34564.4|34423.4|28
1625364650000|2021-07-04 02:10:50|34563.6|34422.6|34565.8|34424.8|34575.6|34434.6|34563.6|34422.6|36
1625364660000|2021-07-04 02:11:00|34565.1|34424.1|34562.1|34421.1|34565.5|34424.5|34560.9|34419.9|33
1625364670000|2021-07-04 02:11:10|34562.2|34421.2|34562.6|34421.6|34563.3|34422.3|34562.1|34421.1|13
1625364680000|2021-07-04 02:11:20|34562.8|34421.8|34563.4|34422.4|34564.4|34423.4|34562.8|34421.8|24
1625364690000|2021-07-04 02:11:30|34563.1|34422.1|34571.7|34430.7|34571.9|34430.9|34562.9|34421.9|27
1625364700000|2021-07-04 02:11:40|34571.4|34430.4|34584.1|34443.1|34587.2|34446.2|34571.4|34430.4|25
1625364710000|2021-07-04 02:11:50|34583.4|34442.4|34589.8|34448.8|34590.3|34449.3|34582.9|34441.9|33
1625364720000|2021-07-04 02:12:00|34589.7|34448.7|34591.8|34450.8|34592.3|34451.3|34586.1|34445.1|32
1625364730000|2021-07-04 02:12:10|34591.3|34450.3|34586.8|34445.8|34591.3|34450.3|34586.8|34445.8|24
1625364740000|2021-07-04 02:12:20|34586.6|34445.6|34593.9|34452.9|34594.1|34453.1|34586.6|34445.6|31
1625364750000|2021-07-04 02:12:30|34594.5|34453.5|34598.6|34457.6|34600.8|34459.8|34591.3|34450.3|36
1625364760000|2021-07-04 02:12:40|34597.8|34456.8|34603.4|34462.4|34604.1|34463.1|34596.1|34455.1|26
1625364770000|2021-07-04 02:12:50|34604.2|34463.2|34603.9|34462.9|34604.6|34463.6|34603.9|34462.9|7
1625364780000|2021-07-04 02:13:00|34604.5|34463.5|34624.7|34483.7|34625.5|34484.5|34604.5|34463.5|22
1625364790000|2021-07-04 02:13:10|34622.7|34481.7|34621.7|34480.7|34623.8|34482.8|34620.4|34479.4|27
1625364800000|2021-07-04 02:13:20|34621.5|34480.5|34629.1|34488.1|34629.1|34488.1|34616.7|34475.7|26
1625364810000|2021-07-04 02:13:30|34629.6|34488.6|34629.8|34488.8|34630.8|34489.8|34629.6|34488.6|14
1625364820000|2021-07-04 02:13:40|34629.3|34488.3|34616.7|34475.7|34629.8|34488.8|34616.7|34475.7|28
1625364830000|2021-07-04 02:13:50|34616.8|34475.8|34616.8|34475.8|34619.1|34478.1|34615.8|34474.8|15
1625364840000|2021-07-04 02:14:00|34616.9|34475.9|34611.6|34470.6|34620.4|34479.4|34611.6|34470.6|24
1625364850000|2021-07-04 02:14:10|34610.9|34469.9|34606|34465|34610.9|34469.9|34602.6|34461.6|27
1625364860000|2021-07-04 02:14:20|34604.5|34463.5|34605|34464|34605.4|34464.4|34604.5|34463.5|10
1625364870000|2021-07-04 02:14:30|34605.2|34464.2|34605.4|34464.4|34605.4|34464.4|34604.3|34463.3|9
1625364880000|2021-07-04 02:14:40|34607.7|34466.7|34617.5|34476.5|34621.7|34480.7|34607.7|34466.7|31
1625364890000|2021-07-04 02:14:50|34618.2|34477.2|34619.7|34478.7|34619.7|34478.7|34617.3|34476.3|19
1625364900000|2021-07-04 02:15:00|34619.4|34478.4|34619.7|34478.7|34619.8|34478.8|34616.9|34475.9|19
1625364910000|2021-07-04 02:15:10|34619.8|34478.8|34621.2|34480.2|34622.4|34481.4|34616.9|34475.9|22
1625364920000|2021-07-04 02:15:20|34620.5|34479.5|34621.3|34480.3|34621.9|34480.9|34620.5|34479.5|17
1625364930000|2021-07-04 02:15:30|34621|34480|34622.7|34481.7|34624.8|34483.8|34621|34480|27
1625364940000|2021-07-04 02:15:40|34623|34482|34621.6|34480.6|34624.4|34483.4|34621.3|34480.3|30
1625364950000|2021-07-04 02:15:50|34621.7|34480.7|34616.1|34475.1|34622.1|34481.1|34614.3|34473.3|24
1625364960000|2021-07-04 02:16:00|34616.3|34475.3|34617.8|34476.8|34617.8|34476.8|34612.8|34471.8|32
1625364970000|2021-07-04 02:16:10|34618|34477|34613.7|34472.7|34618.6|34477.6|34613.4|34472.4|15
1625364980000|2021-07-04 02:16:20|34613.6|34472.6|34610.3|34469.3|34613.6|34472.6|34607.5|34466.5|27
1625364990000|2021-07-04 02:16:30|34612.1|34471.1|34621.7|34480.7|34621.7|34480.7|34612.1|34471.1|34
1625365000000|2021-07-04 02:16:40|34622.9|34481.9|34628.1|34487.1|34631.8|34490.8|34622.7|34481.7|30
1625365010000|2021-07-04 02:16:50|34628.9|34487.9|34624.2|34483.2|34630.1|34489.1|34624.2|34483.2|32
1625365020000|2021-07-04 02:17:00|34625|34484|34631.8|34490.8|34631.8|34490.8|34625|34484|33
1625365030000|2021-07-04 02:17:10|34631.3|34490.3|34642.5|34501.5|34642.6|34501.6|34631.3|34490.3|23
1625365040000|2021-07-04 02:17:20|34642.3|34501.3|34649.1|34508.1|34649.3|34508.3|34642.2|34501.2|22
1625365050000|2021-07-04 02:17:30|34647.9|34506.9|34648.8|34507.8|34651.8|34510.8|34647.9|34506.9|16
1625365060000|2021-07-04 02:17:40|34649.1|34508.1|34640.8|34499.8|34649.5|34508.5|34639.9|34498.9|27
1625365070000|2021-07-04 02:17:50|34640.7|34499.7|34644.3|34503.3|34644.3|34503.3|34640.2|34499.2|27
1625365080000|2021-07-04 02:18:00|34644|34503|34628.3|34487.3|34644|34503|34628.3|34487.3|22
1625365090000|2021-07-04 02:18:10|34628.1|34487.1|34633.8|34492.8|34633.8|34492.8|34625.9|34484.9|29
1625365100000|2021-07-04 02:18:20|34633.6|34492.6|34621.5|34480.5|34633.8|34492.8|34621.2|34480.2|30
1625365110000|2021-07-04 02:18:30|34621.6|34480.6|34635|34494|34635|34494|34621.6|34480.6|20
1625365120000|2021-07-04 02:18:40|34635.3|34494.3|34627.2|34486.2|34638.3|34497.3|34627.2|34486.2|29
1625365130000|2021-07-04 02:18:50|34627.9|34486.9|34626.8|34485.8|34628.8|34487.8|34625.9|34484.9|20
1625365140000|2021-07-04 02:19:00|34626.9|34485.9|34639.5|34498.5|34639.9|34498.9|34626.7|34485.7|25
1625365150000|2021-07-04 02:19:10|34639.7|34498.7|34643.2|34502.2|34643.2|34502.2|34639.7|34498.7|15
1625365160000|2021-07-04 02:19:20|34643.1|34502.1|34642.5|34501.5|34644.1|34503.1|34642.1|34501.1|14
1625365170000|2021-07-04 02:19:30|34642.6|34501.6|34641.2|34500.2|34642.6|34501.6|34639.9|34498.9|17
1625365180000|2021-07-04 02:19:40|34641|34500|34637.8|34496.8|34641|34500|34636.6|34495.6|27
1625365190000|2021-07-04 02:19:50|34636.1|34495.1|34636.3|34495.3|34638.4|34497.4|34635.9|34494.9|29
1625365200000|2021-07-04 02:20:00|34636.2|34495.2|34640.3|34499.3|34640.3|34499.3|34636.2|34495.2|17
1625365210000|2021-07-04 02:20:10|34639.9|34498.9|34637.5|34496.5|34639.9|34498.9|34636.1|34495.1|27
1625365220000|2021-07-04 02:20:20|34638.3|34497.3|34645.6|34504.6|34647.2|34506.2|34637.7|34496.7|24
1625365230000|2021-07-04 02:20:30|34646.1|34505.1|34648.5|34507.5|34648.6|34507.6|34645.6|34504.6|16
1625365240000|2021-07-04 02:20:40|34647.8|34506.8|34649.5|34508.5|34649.8|34508.8|34644.7|34503.7|15
1625365250000|2021-07-04 02:20:50|34649|34508|34643.4|34502.4|34649.8|34508.8|34643|34502|25
1625365260000|2021-07-04 02:21:00|34643.3|34502.3|34644.8|34503.8|34645.1|34504.1|34640.8|34499.8|34
1625365270000|2021-07-04 02:21:10|34644.7|34503.7|34634|34493|34644.9|34503.9|34634|34493|31
1625365280000|2021-07-04 02:21:20|34634.2|34493.2|34630.2|34489.2|34636.4|34495.4|34629.1|34488.1|30
1625365290000|2021-07-04 02:21:30|34629.7|34488.7|34625.7|34484.7|34630.4|34489.4|34625.7|34484.7|28
1625365300000|2021-07-04 02:21:40|34625.5|34484.5|34618.7|34477.7|34625.5|34484.5|34617.7|34476.7|30
1625365310000|2021-07-04 02:21:50|34618.3|34477.3|34616.4|34475.4|34618.5|34477.5|34614.5|34473.5|24
1625365320000|2021-07-04 02:22:00|34616.5|34475.5|34630.8|34489.8|34632.3|34491.3|34616.5|34475.5|35
1625365330000|2021-07-04 02:22:10|34630.3|34489.3|34630.1|34489.1|34632.5|34491.5|34628.8|34487.8|26
1625365340000|2021-07-04 02:22:20|34631|34490|34630.8|34489.8|34632.4|34491.4|34629.2|34488.2|33
1625365350000|2021-07-04 02:22:30|34629.4|34488.4|34626.6|34485.6|34631.8|34490.8|34626.1|34485.1|30
1625365360000|2021-07-04 02:22:40|34626.5|34485.5|34635.7|34494.7|34639.8|34498.8|34626.5|34485.5|30
1625365370000|2021-07-04 02:22:50|34636.6|34495.6|34636.6|34495.6|34638.8|34497.8|34636.4|34495.4|18
1625365380000|2021-07-04 02:23:00|34636.7|34495.7|34640.3|34499.3|34641.1|34500.1|34636.7|34495.7|13
1625365390000|2021-07-04 02:23:10|34640.6|34499.6|34641.5|34500.5|34641.6|34500.6|34640.5|34499.5|14
1625365400000|2021-07-04 02:23:20|34641.3|34500.3|34632.7|34491.7|34641.3|34500.3|34632.7|34491.7|17
1625365410000|2021-07-04 02:23:30|34632.9|34491.9|34631.9|34490.9|34633.4|34492.4|34631.2|34490.2|22
1625365420000|2021-07-04 02:23:40|34631.8|34490.8|34632.3|34491.3|34632.3|34491.3|34628.4|34487.4|22
1625365430000|2021-07-04 02:23:50|34632.1|34491.1|34628.4|34487.4|34632.8|34491.8|34627.9|34486.9|14
1625365440000|2021-07-04 02:24:00|34628.1|34487.1|34624.5|34483.5|34628.1|34487.1|34624|34483|15
1625365450000|2021-07-04 02:24:10|34624.6|34483.6|34626.7|34485.7|34626.9|34485.9|34624|34483|17
1625365460000|2021-07-04 02:24:20|34627|34486|34622.1|34481.1|34627|34486|34622.1|34481.1|16
1625365470000|2021-07-04 02:24:30|34621.9|34480.9|34622|34481|34622.6|34481.6|34621.6|34480.6|10
1625365480000|2021-07-04 02:24:40|34621.7|34480.7|34617.9|34476.9|34621.8|34480.8|34616.9|34475.9|10
1625365490000|2021-07-04 02:24:50|34617.3|34476.3|34616.2|34475.2|34617.3|34476.3|34612.9|34471.9|21
1625365500000|2021-07-04 02:25:00|34616.7|34475.7|34615.4|34474.4|34619.1|34478.1|34615.3|34474.3|30
1625365510000|2021-07-04 02:25:10|34615.5|34474.5|34605.5|34464.5|34615.5|34474.5|34605|34464|25
1625365520000|2021-07-04 02:25:20|34605.6|34464.6|34609.6|34468.6|34610.9|34469.9|34605.6|34464.6|27
1625365530000|2021-07-04 02:25:30|34609.2|34468.2|34619.8|34478.8|34619.8|34478.8|34608.3|34467.3|27
1625365540000|2021-07-04 02:25:40|34621.6|34480.6|34619.3|34478.3|34621.8|34480.8|34619.3|34478.3|16
1625365550000|2021-07-04 02:25:50|34620|34479|34620.7|34479.7|34620.7|34479.7|34619.5|34478.5|16
1625365560000|2021-07-04 02:26:00|34620.6|34479.6|34630.5|34489.5|34636.6|34495.6|34620.4|34479.4|30
1625365570000|2021-07-04 02:26:10|34630.6|34489.6|34630.3|34489.3|34631.4|34490.4|34629.7|34488.7|20
1625365580000|2021-07-04 02:26:20|34629.9|34488.9|34629.3|34488.3|34629.9|34488.9|34629.2|34488.2|12
1625365590000|2021-07-04 02:26:30|34629.5|34488.5|34628.7|34487.7|34631.3|34490.3|34628|34487|21
1625365600000|2021-07-04 02:26:40|34628.2|34487.2|34621.2|34480.2|34628.2|34487.2|34618.4|34477.4|27
1625365610000|2021-07-04 02:26:50|34621.4|34480.4|34628.8|34487.8|34630.2|34489.2|34620.6|34479.6|21
1625365620000|2021-07-04 02:27:00|34629.2|34488.2|34627.5|34486.5|34630.1|34489.1|34626.1|34485.1|31
1625365630000|2021-07-04 02:27:10|34627.9|34486.9|34623.7|34482.7|34630.3|34489.3|34622.7|34481.7|29
1625365640000|2021-07-04 02:27:20|34623.5|34482.5|34614|34473|34623.5|34482.5|34613.8|34472.8|31
1625365650000|2021-07-04 02:27:30|34613.8|34472.8|34625.2|34484.2|34625.2|34484.2|34613.8|34472.8|37
1625365660000|2021-07-04 02:27:40|34625.3|34484.3|34611.8|34470.8|34625.3|34484.3|34611.8|34470.8|31
1625365670000|2021-07-04 02:27:50|34611.3|34470.3|34607.8|34466.8|34611.5|34470.5|34606.5|34465.5|22
1625365680000|2021-07-04 02:28:00|34608.2|34467.2|34606.5|34465.5|34608.6|34467.6|34605.4|34464.4|18
1625365690000|2021-07-04 02:28:10|34606.4|34465.4|34605.8|34464.8|34606.8|34465.8|34605.3|34464.3|13
1625365700000|2021-07-04 02:28:20|34606.1|34465.1|34611.7|34470.7|34614|34473|34605.9|34464.9|34
1625365710000|2021-07-04 02:28:30|34611.3|34470.3|34613|34472|34614.3|34473.3|34608.7|34467.7|29
1625365720000|2021-07-04 02:28:40|34614.9|34473.9|34612.5|34471.5|34614.9|34473.9|34609.2|34468.2|25
1625365730000|2021-07-04 02:28:50|34612.3|34471.3|34619.2|34478.2|34619.2|34478.2|34612.3|34471.3|32
1625365740000|2021-07-04 02:29:00|34620.3|34479.3|34626.1|34485.1|34626.1|34485.1|34619.9|34478.9|23
1625365750000|2021-07-04 02:29:10|34625.8|34484.8|34630|34489|34630|34489|34625|34484|27
1625365760000|2021-07-04 02:29:20|34629.9|34488.9|34628.2|34487.2|34630.4|34489.4|34627.7|34486.7|22
1625365770000|2021-07-04 02:29:30|34628|34487|34633.1|34492.1|34633.1|34492.1|34627.8|34486.8|23
1625365780000|2021-07-04 02:29:40|34632.9|34491.9|34641.6|34500.6|34641.6|34500.6|34630.7|34489.7|15
1625365790000|2021-07-04 02:29:50|34642|34501|34642.9|34501.9|34643|34502|34641.1|34500.1|13
1625365800000|2021-07-04 02:30:00|34642.7|34501.7|34642.3|34501.3|34643.6|34502.6|34641.4|34500.4|15
1625365810000|2021-07-04 02:30:10|34643.1|34502.1|34641.1|34500.1|34644.1|34503.1|34640.5|34499.5|29
1625365820000|2021-07-04 02:30:20|34640.6|34499.6|34639.2|34498.2|34641.7|34500.7|34635.8|34494.8|21
1625365830000|2021-07-04 02:30:30|34638.2|34497.2|34639.6|34498.6|34640.6|34499.6|34637.7|34496.7|13
1625365840000|2021-07-04 02:30:40|34639.8|34498.8|34634.5|34493.5|34641.9|34500.9|34630.9|34489.9|23
1625365850000|2021-07-04 02:30:50|34637.7|34496.7|34645.6|34504.6|34645.6|34504.6|34637.7|34496.7|18
1625365860000|2021-07-04 02:31:00|34645.1|34504.1|34654.4|34513.4|34654.4|34513.4|34645.1|34504.1|16
1625365870000|2021-07-04 02:31:10|34654|34513|34675.9|34534.9|34675.9|34534.9|34653.4|34512.4|30
1625365880000|2021-07-04 02:31:20|34676.7|34535.7|34702.5|34561.5|34704.9|34563.9|34676.7|34535.7|36
1625365890000|2021-07-04 02:31:30|34702.6|34561.6|34704.6|34563.6|34704.6|34563.6|34697|34556|34
1625365900000|2021-07-04 02:31:40|34705.1|34564.1|34706.1|34565.1|34706.3|34565.3|34702.3|34561.3|26
1625365910000|2021-07-04 02:31:50|34706.5|34565.5|34693.5|34552.5|34706.5|34565.5|34690.1|34549.1|30
1625365920000|2021-07-04 02:32:00|34692.5|34551.5|34691.2|34550.2|34693.3|34552.3|34690.7|34549.7|33
1625365930000|2021-07-04 02:32:10|34690.8|34549.8|34679.5|34538.5|34692.4|34551.4|34679.3|34538.3|33
1625365940000|2021-07-04 02:32:20|34679.1|34538.1|34680.6|34539.6|34681.3|34540.3|34679.1|34538.1|15
1625365950000|2021-07-04 02:32:30|34680.4|34539.4|34682.5|34541.5|34686.4|34545.4|34680|34539|24
1625365960000|2021-07-04 02:32:40|34682.4|34541.4|34681.8|34540.8|34684.9|34543.9|34681.3|34540.3|28
1625365970000|2021-07-04 02:32:50|34681.2|34540.2|34684.7|34543.7|34685.5|34544.5|34674.4|34533.4|34
1625365980000|2021-07-04 02:33:00|34684.4|34543.4|34683.8|34542.8|34687.1|34546.1|34682|34541|32
1625365990000|2021-07-04 02:33:10|34683.1|34542.1|34687.1|34546.1|34693.8|34552.8|34683.1|34542.1|37
1625366000000|2021-07-04 02:33:20|34687.3|34546.3|34688.4|34547.4|34688.5|34547.5|34686.9|34545.9|29
1625366010000|2021-07-04 02:33:30|34688.8|34547.8|34686.8|34545.8|34688.9|34547.9|34685.9|34544.9|21
1625366020000|2021-07-04 02:33:40|34686.7|34545.7|34676|34535|34687.1|34546.1|34675.8|34534.8|31
1625366030000|2021-07-04 02:33:50|34676.1|34535.1|34671.3|34530.3|34676.2|34535.2|34670.8|34529.8|19
1625366040000|2021-07-04 02:34:00|34670.2|34529.2|34671.1|34530.1|34671.5|34530.5|34670.2|34529.2|11
1625366050000|2021-07-04 02:34:10|34670.8|34529.8|34683.4|34542.4|34683.7|34542.7|34670.1|34529.1|32
1625366060000|2021-07-04 02:34:20|34683.9|34542.9|34682.7|34541.7|34685.1|34544.1|34681.2|34540.2|25
1625366070000|2021-07-04 02:34:30|34682.6|34541.6|34682.5|34541.5|34682.9|34541.9|34680|34539|23
1625366080000|2021-07-04 02:34:40|34682.4|34541.4|34681.6|34540.6|34683.1|34542.1|34680.8|34539.8|20
1625366090000|2021-07-04 02:34:50|34681.7|34540.7|34672.5|34531.5|34681.7|34540.7|34672.5|34531.5|19
1625366100000|2021-07-04 02:35:00|34672.6|34531.6|34676.7|34535.7|34678.4|34537.4|34672.6|34531.6|17
1625366110000|2021-07-04 02:35:10|34677.4|34536.4|34674.2|34533.2|34682.4|34541.4|34674.2|34533.2|24
1625366120000|2021-07-04 02:35:20|34672.4|34531.4|34663.9|34522.9|34672.4|34531.4|34662.5|34521.5|29
1625366130000|2021-07-04 02:35:30|34664.1|34523.1|34663|34522|34664.1|34523.1|34661.6|34520.6|21
1625366140000|2021-07-04 02:35:40|34661.9|34520.9|34658.1|34517.1|34661.9|34520.9|34658.1|34517.1|15
1625366150000|2021-07-04 02:35:50|34658.3|34517.3|34653.3|34512.3|34659|34518|34653.3|34512.3|26
1625366160000|2021-07-04 02:36:00|34653.5|34512.5|34660.5|34519.5|34660.8|34519.8|34652.4|34511.4|13
1625366170000|2021-07-04 02:36:10|34660.7|34519.7|34668.4|34527.4|34668.4|34527.4|34658|34517|22
1625366180000|2021-07-04 02:36:20|34668|34527|34665.1|34524.1|34669.5|34528.5|34664.8|34523.8|28
1625366190000|2021-07-04 02:36:30|34664.7|34523.7|34658.3|34517.3|34664.7|34523.7|34656.2|34515.2|28
1625366200000|2021-07-04 02:36:40|34658.8|34517.8|34669|34528|34669.3|34528.3|34658.8|34517.8|30
1625366210000|2021-07-04 02:36:50|34668.9|34527.9|34664.2|34523.2|34669|34528|34662.5|34521.5|24
1625366220000|2021-07-04 02:37:00|34664.3|34523.3|34667.4|34526.4|34667.6|34526.6|34664.3|34523.3|7
1625366230000|2021-07-04 02:37:10|34667.5|34526.5|34663.3|34522.3|34667.5|34526.5|34663.2|34522.2|13
1625366240000|2021-07-04 02:37:20|34663.2|34522.2|34670|34529|34671.3|34530.3|34663.2|34522.2|20
1625366250000|2021-07-04 02:37:30|34670.2|34529.2|34665.6|34524.6|34670.4|34529.4|34665.4|34524.4|20
1625366260000|2021-07-04 02:37:40|34665.2|34524.2|34653.5|34512.5|34666.7|34525.7|34653.3|34512.3|20
1625366270000|2021-07-04 02:37:50|34653.3|34512.3|34653.3|34512.3|34654.5|34513.5|34652.6|34511.6|21
1625366280000|2021-07-04 02:38:00|34653.5|34512.5|34653.1|34512.1|34653.9|34512.9|34652.2|34511.2|7
1625366290000|2021-07-04 02:38:10|34652.9|34511.9|34653.4|34512.4|34653.6|34512.6|34652.9|34511.9|7
1625366300000|2021-07-04 02:38:20|34653.2|34512.2|34653|34512|34653.2|34512.2|34652.4|34511.4|7
1625366310000|2021-07-04 02:38:30|34653.2|34512.2|34653.8|34512.8|34653.8|34512.8|34652.9|34511.9|8
1625366320000|2021-07-04 02:38:40|34656|34515|34664.3|34523.3|34664.3|34523.3|34656|34515|18
1625366330000|2021-07-04 02:38:50|34663.9|34522.9|34665.3|34524.3|34665.3|34524.3|34663.9|34522.9|6
1625366340000|2021-07-04 02:39:00|34665.5|34524.5|34665.8|34524.8|34665.8|34524.8|34664.5|34523.5|7
1625366350000|2021-07-04 02:39:10|34663.4|34522.4|34658.5|34517.5|34663.4|34522.4|34656.2|34515.2|21
1625366360000|2021-07-04 02:39:20|34659.1|34518.1|34669.2|34528.2|34670.2|34529.2|34659.1|34518.1|24
1625366370000|2021-07-04 02:39:30|34668.8|34527.8|34665.5|34524.5|34668.8|34527.8|34664.5|34523.5|22
1625366380000|2021-07-04 02:39:40|34665.6|34524.6|34665.5|34524.5|34665.6|34524.6|34658.8|34517.8|24
1625366390000|2021-07-04 02:39:50|34665.7|34524.7|34662.6|34521.6|34667.5|34526.5|34662.6|34521.6|26
1625366400000|2021-07-04 02:40:00|34660.7|34519.7|34667.8|34526.8|34667.8|34526.8|34660|34519|30
1625366410000|2021-07-04 02:40:10|34668|34527|34663.9|34522.9|34668.1|34527.1|34662.8|34521.8|28
1625366420000|2021-07-04 02:40:20|34663.6|34522.6|34671.2|34530.2|34671.2|34530.2|34662.7|34521.7|29
1625366430000|2021-07-04 02:40:30|34670.6|34529.6|34665.3|34524.3|34672.1|34531.1|34664.8|34523.8|30
1625366440000|2021-07-04 02:40:40|34665.4|34524.4|34671.8|34530.8|34671.8|34530.8|34665.3|34524.3|12
1625366450000|2021-07-04 02:40:50|34671.7|34530.7|34664.2|34523.2|34671.7|34530.7|34662|34521|24
1625366460000|2021-07-04 02:41:00|34664.3|34523.3|34662.9|34521.9|34664.5|34523.5|34662.8|34521.8|22
1625366470000|2021-07-04 02:41:10|34663.8|34522.8|34662.6|34521.6|34664.5|34523.5|34662.4|34521.4|24
1625366480000|2021-07-04 02:41:20|34662.2|34521.2|34668.5|34527.5|34668.5|34527.5|34661.6|34520.6|28
1625366490000|2021-07-04 02:41:30|34667.7|34526.7|34667.2|34526.2|34668.4|34527.4|34667.2|34526.2|15
1625366500000|2021-07-04 02:41:40|34667.3|34526.3|34663.6|34522.6|34667.3|34526.3|34663.6|34522.6|13
1625366510000|2021-07-04 02:41:50|34664|34523|34663.9|34522.9|34664.3|34523.3|34663.6|34522.6|12
1625366520000|2021-07-04 02:42:00|34664.1|34523.1|34665.5|34524.5|34665.5|34524.5|34663.6|34522.6|20
1625366530000|2021-07-04 02:42:10|34665.4|34524.4|34671.3|34530.3|34673.2|34532.2|34665.4|34524.4|29
1625366540000|2021-07-04 02:42:20|34670.3|34529.3|34664|34523|34670.3|34529.3|34662.5|34521.5|30
1625366550000|2021-07-04 02:42:30|34663.7|34522.7|34658.7|34517.7|34663.7|34522.7|34658.5|34517.5|17
1625366560000|2021-07-04 02:42:40|34659.8|34518.8|34664.5|34523.5|34668.7|34527.7|34658.9|34517.9|26
1625366570000|2021-07-04 02:42:50|34664.6|34523.6|34666.2|34525.2|34666.7|34525.7|34664.6|34523.6|18
1625366580000|2021-07-04 02:43:00|34666.3|34525.3|34666.1|34525.1|34668.5|34527.5|34665.8|34524.8|23
1625366590000|2021-07-04 02:43:10|34664.6|34523.6|34659|34518|34664.6|34523.6|34657.4|34516.4|21
1625366600000|2021-07-04 02:43:20|34659.2|34518.2|34665.7|34524.7|34665.7|34524.7|34658.4|34517.4|24
1625366610000|2021-07-04 02:43:30|34665.4|34524.4|34668.3|34527.3|34668.8|34527.8|34660.8|34519.8|31
1625366620000|2021-07-04 02:43:40|34668|34527|34668|34527|34668.9|34527.9|34665.6|34524.6|22
1625366630000|2021-07-04 02:43:50|34668.5|34527.5|34673.1|34532.1|34673.9|34532.9|34668|34527|28
1625366640000|2021-07-04 02:44:00|34673.3|34532.3|34672.9|34531.9|34674.6|34533.6|34667.5|34526.5|28
1625366650000|2021-07-04 02:44:10|34673.2|34532.2|34674.5|34533.5|34674.5|34533.5|34672.9|34531.9|12
1625366660000|2021-07-04 02:44:20|34674.7|34533.7|34678.7|34537.7|34681.6|34540.6|34674.7|34533.7|23
1625366670000|2021-07-04 02:44:30|34679.4|34538.4|34678.3|34537.3|34680.4|34539.4|34676.8|34535.8|21
1625366680000|2021-07-04 02:44:40|34678.1|34537.1|34679.4|34538.4|34680.2|34539.2|34677.8|34536.8|19
1625366690000|2021-07-04 02:44:50|34677.9|34536.9|34675.5|34534.5|34677.9|34536.9|34673.8|34532.8|26
1625366700000|2021-07-04 02:45:00|34675.6|34534.6|34675.7|34534.7|34683.8|34542.8|34674.6|34533.6|32
1625366710000|2021-07-04 02:45:10|34675.2|34534.2|34675|34534|34675.7|34534.7|34674.5|34533.5|14
1625366720000|2021-07-04 02:45:20|34675.3|34534.3|34675.6|34534.6|34675.6|34534.6|34673.8|34532.8|12
1625366730000|2021-07-04 02:45:30|34675.3|34534.3|34669.1|34528.1|34677.6|34536.6|34667.6|34526.6|16
1625366740000|2021-07-04 02:45:40|34668.8|34527.8|34668.8|34527.8|34670.5|34529.5|34667.3|34526.3|21
1625366750000|2021-07-04 02:45:50|34666.3|34525.3|34669.6|34528.6|34670.1|34529.1|34666.3|34525.3|14
1625366760000|2021-07-04 02:46:00|34669.8|34528.8|34664|34523|34669.8|34528.8|34663.3|34522.3|9
1625366770000|2021-07-04 02:46:10|34663.7|34522.7|34663.9|34522.9|34664|34523|34663|34522|8
1625366780000|2021-07-04 02:46:20|34663.7|34522.7|34663.9|34522.9|34676.2|34535.2|34663.7|34522.7|28
1625366790000|2021-07-04 02:46:30|34661.4|34520.4|34657.9|34516.9|34662.7|34521.7|34657.3|34516.3|29
1625366800000|2021-07-04 02:46:40|34658|34517|34672.9|34531.9|34672.9|34531.9|34658|34517|27
1625366810000|2021-07-04 02:46:50|34673.6|34532.6|34676.9|34535.9|34678.3|34537.3|34671|34530|21
1625366820000|2021-07-04 02:47:00|34676.3|34535.3|34675.1|34534.1|34677.5|34536.5|34675.1|34534.1|18
1625366830000|2021-07-04 02:47:10|34674|34533|34673.4|34532.4|34676.1|34535.1|34671.4|34530.4|31
1625366840000|2021-07-04 02:47:20|34674.4|34533.4|34674|34533|34674.9|34533.9|34673.3|34532.3|25
1625366850000|2021-07-04 02:47:30|34673.9|34532.9|34683.7|34542.7|34684|34543|34673.8|34532.8|28
1625366860000|2021-07-04 02:47:40|34683.8|34542.8|34682.8|34541.8|34683.9|34542.9|34681.3|34540.3|22
1625366870000|2021-07-04 02:47:50|34682.7|34541.7|34687.1|34546.1|34687.2|34546.2|34682|34541|17
1625366880000|2021-07-04 02:48:00|34687.7|34546.7|34695.9|34554.9|34706.6|34565.6|34687|34546|30
1625366890000|2021-07-04 02:48:10|34695.1|34554.1|34697.2|34556.2|34698.3|34557.3|34692.1|34551.1|33
1625366900000|2021-07-04 02:48:20|34697.6|34556.6|34696.7|34555.7|34707.9|34566.9|34696.5|34555.5|33
1625366910000|2021-07-04 02:48:30|34697.1|34556.1|34709.9|34568.9|34711.8|34570.8|34697.1|34556.1|33
1625366920000|2021-07-04 02:48:40|34709.7|34568.7|34707.3|34566.3|34711.2|34570.2|34706.7|34565.7|28
1625366930000|2021-07-04 02:48:50|34706.4|34565.4|34712.3|34571.3|34714.2|34573.2|34706.2|34565.2|34
1625366940000|2021-07-04 02:49:00|34712|34571|34717.3|34576.3|34718.8|34577.8|34712|34571|30
1625366950000|2021-07-04 02:49:10|34718.1|34577.1|34717.4|34576.4|34718.4|34577.4|34716.4|34575.4|31
1625366960000|2021-07-04 02:49:20|34717.2|34576.2|34709.7|34568.7|34717.8|34576.8|34707.8|34566.8|28
1625366970000|2021-07-04 02:49:30|34710|34569|34709.7|34568.7|34710|34569|34708.6|34567.6|21
1625366980000|2021-07-04 02:49:40|34709.9|34568.9|34712.5|34571.5|34712.5|34571.5|34708.7|34567.7|23
1625366990000|2021-07-04 02:49:50|34712.4|34571.4|34709.8|34568.8|34712.4|34571.4|34709|34568|30
1625367000000|2021-07-04 02:50:00|34709.7|34568.7|34709.7|34568.7|34709.9|34568.9|34707.3|34566.3|23
1625367010000|2021-07-04 02:50:10|34710|34569|34708.7|34567.7|34710|34569|34708.6|34567.6|20
1625367020000|2021-07-04 02:50:20|34708.1|34567.1|34708.9|34567.9|34708.9|34567.9|34706.8|34565.8|29
1625367030000|2021-07-04 02:50:30|34707.9|34566.9|34707.6|34566.6|34708.7|34567.7|34704.9|34563.9|24
1625367040000|2021-07-04 02:50:40|34707.5|34566.5|34695.8|34554.8|34707.5|34566.5|34695.8|34554.8|26
1625367050000|2021-07-04 02:50:50|34695.7|34554.7|34697|34556|34697|34556|34695.3|34554.3|14
1625367060000|2021-07-04 02:51:00|34696.7|34555.7|34695.9|34554.9|34696.8|34555.8|34695.3|34554.3|27
1625367070000|2021-07-04 02:51:10|34696.2|34555.2|34696.6|34555.6|34697.8|34556.8|34696.2|34555.2|16
1625367080000|2021-07-04 02:51:20|34696.8|34555.8|34690.1|34549.1|34696.8|34555.8|34690.1|34549.1|18
1625367090000|2021-07-04 02:51:30|34690.5|34549.5|34686.7|34545.7|34690.5|34549.5|34685.9|34544.9|27
1625367100000|2021-07-04 02:51:40|34687.6|34546.6|34686.7|34545.7|34687.6|34546.6|34684.9|34543.9|18
1625367110000|2021-07-04 02:51:50|34686.6|34545.6|34679.2|34538.2|34686.6|34545.6|34678.1|34537.1|23
1625367120000|2021-07-04 02:52:00|34679.4|34538.4|34682.1|34541.1|34682.1|34541.1|34674.3|34533.3|32
1625367130000|2021-07-04 02:52:10|34680.7|34539.7|34676.3|34535.3|34680.7|34539.7|34675.3|34534.3|29
1625367140000|2021-07-04 02:52:20|34676.1|34535.1|34672.7|34531.7|34676.1|34535.1|34671|34530|12
1625367150000|2021-07-04 02:52:30|34672.2|34531.2|34671.1|34530.1|34672.9|34531.9|34671.1|34530.1|10
1625367160000|2021-07-04 02:52:40|34671.2|34530.2|34662.8|34521.8|34672.5|34531.5|34661.3|34520.3|19
1625367170000|2021-07-04 02:52:50|34663.2|34522.2|34674.1|34533.1|34676.3|34535.3|34663.2|34522.2|23
1625367180000|2021-07-04 02:53:00|34674.2|34533.2|34662.4|34521.4|34674.2|34533.2|34662.4|34521.4|25
1625367190000|2021-07-04 02:53:10|34662.5|34521.5|34662.2|34521.2|34662.9|34521.9|34661.9|34520.9|14
1625367200000|2021-07-04 02:53:20|34662|34521|34668.4|34527.4|34668.4|34527.4|34660.7|34519.7|21
1625367210000|2021-07-04 02:53:30|34668.2|34527.2|34660.1|34519.1|34668.5|34527.5|34660.1|34519.1|28
1625367220000|2021-07-04 02:53:40|34658.9|34517.9|34658.2|34517.2|34659.7|34518.7|34655.6|34514.6|29
1625367230000|2021-07-04 02:53:50|34657.8|34516.8|34660|34519|34660.1|34519.1|34656.5|34515.5|29
1625367240000|2021-07-04 02:54:00|34660.1|34519.1|34667.2|34526.2|34668.1|34527.1|34659.9|34518.9|21
1625367250000|2021-07-04 02:54:10|34667.4|34526.4|34662.9|34521.9|34667.6|34526.6|34662.2|34521.2|22
1625367260000|2021-07-04 02:54:20|34663.1|34522.1|34663.2|34522.2|34664.9|34523.9|34662.7|34521.7|24
1625367270000|2021-07-04 02:54:30|34664|34523|34663.2|34522.2|34664.4|34523.4|34663|34522|22
1625367280000|2021-07-04 02:54:40|34663.3|34522.3|34665.5|34524.5|34666.2|34525.2|34663.3|34522.3|25
1625367290000|2021-07-04 02:54:50|34665.6|34524.6|34660.4|34519.4|34666.2|34525.2|34659.2|34518.2|28
1625367300000|2021-07-04 02:55:00|34660.6|34519.6|34657.6|34516.6|34660.9|34519.9|34657.6|34516.6|12
1625367310000|2021-07-04 02:55:10|34657.7|34516.7|34660.7|34519.7|34661.6|34520.6|34657.7|34516.7|20
1625367320000|2021-07-04 02:55:20|34661.3|34520.3|34664.3|34523.3|34665.5|34524.5|34661.3|34520.3|20
1625367330000|2021-07-04 02:55:30|34663.3|34522.3|34657|34516|34663.8|34522.8|34656.9|34515.9|30
1625367340000|2021-07-04 02:55:40|34657.1|34516.1|34656.7|34515.7|34657.3|34516.3|34656.1|34515.1|6
1625367350000|2021-07-04 02:55:50|34656.4|34515.4|34656.9|34515.9|34662.7|34521.7|34656.4|34515.4|23
1625367360000|2021-07-04 02:56:00|34656.8|34515.8|34657.3|34516.3|34658.2|34517.2|34656.8|34515.8|10
1625367370000|2021-07-04 02:56:10|34657.8|34516.8|34658.1|34517.1|34658.1|34517.1|34657.1|34516.1|10
1625367380000|2021-07-04 02:56:20|34657.7|34516.7|34658.1|34517.1|34658.1|34517.1|34657.4|34516.4|8
1625367390000|2021-07-04 02:56:30|34658.2|34517.2|34652.7|34511.7|34658.4|34517.4|34652.6|34511.6|17
1625367400000|2021-07-04 02:56:40|34652.8|34511.8|34651.8|34510.8|34652.8|34511.8|34651.8|34510.8|8
1625367410000|2021-07-04 02:56:50|34652.1|34511.1|34654.5|34513.5|34654.5|34513.5|34651.7|34510.7|19
1625367420000|2021-07-04 02:57:00|34654.6|34513.6|34657.4|34516.4|34657.5|34516.5|34654.6|34513.6|19
1625367430000|2021-07-04 02:57:10|34657.2|34516.2|34667.4|34526.4|34671.1|34530.1|34657|34516|28
1625367440000|2021-07-04 02:57:20|34668.1|34527.1|34672.1|34531.1|34672.1|34531.1|34665.5|34524.5|34
1625367450000|2021-07-04 02:57:30|34671.8|34530.8|34672|34531|34674.5|34533.5|34670.1|34529.1|29
1625367460000|2021-07-04 02:57:40|34672.1|34531.1|34671.9|34530.9|34673.6|34532.6|34669.4|34528.4|31
1625367470000|2021-07-04 02:57:50|34670.8|34529.8|34667.1|34526.1|34671|34530|34666.5|34525.5|21
1625367480000|2021-07-04 02:58:00|34667|34526|34674.9|34533.9|34674.9|34533.9|34666.4|34525.4|10
1625367490000|2021-07-04 02:58:10|34673.1|34532.1|34673.9|34532.9|34674.5|34533.5|34672.6|34531.6|24
1625367500000|2021-07-04 02:58:20|34674.9|34533.9|34685.5|34544.5|34686.3|34545.3|34674.4|34533.4|33
1625367510000|2021-07-04 02:58:30|34685.6|34544.6|34677|34536|34686.8|34545.8|34677|34536|36
1625367520000|2021-07-04 02:58:40|34677.6|34536.6|34678.7|34537.7|34678.7|34537.7|34674.6|34533.6|35
1625367530000|2021-07-04 02:58:50|34678.5|34537.5|34685.8|34544.8|34688.3|34547.3|34678.1|34537.1|26
1625367540000|2021-07-04 02:59:00|34686.2|34545.2|34679|34538|34686.2|34545.2|34677.3|34536.3|32
1625367550000|2021-07-04 02:59:10|34678.8|34537.8|34681.6|34540.6|34681.6|34540.6|34678.8|34537.8|29
1625367560000|2021-07-04 02:59:20|34681.4|34540.4|34684.5|34543.5|34685.7|34544.7|34681.4|34540.4|22
1625367570000|2021-07-04 02:59:30|34683.7|34542.7|34679.2|34538.2|34683.7|34542.7|34677.6|34536.6|22
1625367580000|2021-07-04 02:59:40|34678.3|34537.3|34679.5|34538.5|34681.6|34540.6|34678.3|34537.3|16
1625367590000|2021-07-04 02:59:50|34679.4|34538.4|34672.6|34531.6|34681.1|34540.1|34672.3|34531.3|23
1625367600000|2021-07-04 03:00:00|34671.9|34530.9|34656.3|34515.3|34672.1|34531.1|34653.9|34512.9|33
1625367610000|2021-07-04 03:00:10|34654.5|34513.5|34652.9|34511.9|34654.5|34513.5|34651.3|34510.3|18
1625367620000|2021-07-04 03:00:20|34653.4|34512.4|34655.2|34514.2|34655.2|34514.2|34647.5|34506.5|33
1625367630000|2021-07-04 03:00:30|34654.8|34513.8|34649.2|34508.2|34655.6|34514.6|34648.1|34507.1|30
1625367640000|2021-07-04 03:00:40|34649|34508|34649.3|34508.3|34652.9|34511.9|34648.6|34507.6|29
1625367650000|2021-07-04 03:00:50|34649.8|34508.8|34649.3|34508.3|34649.8|34508.8|34644.7|34503.7|29
1625367660000|2021-07-04 03:01:00|34649.7|34508.7|34652|34511|34656.3|34515.3|34649.7|34508.7|26
1625367670000|2021-07-04 03:01:10|34652.5|34511.5|34648.4|34507.4|34653.1|34512.1|34647.9|34506.9|29
1625367680000|2021-07-04 03:01:20|34647.1|34506.1|34651.7|34510.7|34652.7|34511.7|34647.1|34506.1|29
1625367690000|2021-07-04 03:01:30|34652|34511|34660.5|34519.5|34660.5|34519.5|34651.7|34510.7|26
1625367700000|2021-07-04 03:01:40|34662.5|34521.5|34651|34510|34662.6|34521.6|34649.5|34508.5|29
1625367710000|2021-07-04 03:01:50|34651.1|34510.1|34648.8|34507.8|34651.1|34510.1|34645.4|34504.4|22
1625367720000|2021-07-04 03:02:00|34650.4|34509.4|34646.9|34505.9|34650.4|34509.4|34646.9|34505.9|24
1625367730000|2021-07-04 03:02:10|34646.4|34505.4|34646.7|34505.7|34648.5|34507.5|34646.3|34505.3|23
1625367740000|2021-07-04 03:02:20|34646.4|34505.4|34650|34509|34650.8|34509.8|34645.8|34504.8|28
1625367750000|2021-07-04 03:02:30|34650.4|34509.4|34646.5|34505.5|34650.6|34509.6|34645.8|34504.8|19
1625367760000|2021-07-04 03:02:40|34646.4|34505.4|34652.9|34511.9|34652.9|34511.9|34646.4|34505.4|22
1625367770000|2021-07-04 03:02:50|34654.2|34513.2|34659.8|34518.8|34660.5|34519.5|34654.1|34513.1|36
1625367780000|2021-07-04 03:03:00|34660.3|34519.3|34657.7|34516.7|34660.3|34519.3|34657.2|34516.2|20
1625367790000|2021-07-04 03:03:10|34657.6|34516.6|34657.5|34516.5|34657.6|34516.6|34656.2|34515.2|12
1625367800000|2021-07-04 03:03:20|34657.4|34516.4|34657.8|34516.8|34657.8|34516.8|34657.3|34516.3|8
1625367810000|2021-07-04 03:03:30|34657.4|34516.4|34661.9|34520.9|34661.9|34520.9|34657.4|34516.4|12
1625367820000|2021-07-04 03:03:40|34662|34521|34658.8|34517.8|34662.3|34521.3|34658.7|34517.7|16
1625367830000|2021-07-04 03:03:50|34659.5|34518.5|34658.2|34517.2|34659.5|34518.5|34658.2|34517.2|12
1625367840000|2021-07-04 03:04:00|34658.8|34517.8|34657.6|34516.6|34659.3|34518.3|34657.6|34516.6|10
1625367850000|2021-07-04 03:04:10|34657.5|34516.5|34658|34517|34658.4|34517.4|34657.5|34516.5|8
1625367860000|2021-07-04 03:04:20|34657.9|34516.9|34659.2|34518.2|34659.2|34518.2|34657.9|34516.9|7
1625367870000|2021-07-04 03:04:30|34659.1|34518.1|34660.7|34519.7|34660.7|34519.7|34659|34518|8
1625367880000|2021-07-04 03:04:40|34660.5|34519.5|34663|34522|34663|34522|34658.6|34517.6|18
1625367890000|2021-07-04 03:04:50|34663.1|34522.1|34663.1|34522.1|34663.2|34522.2|34662.4|34521.4|6
1625367900000|2021-07-04 03:05:00|34662.9|34521.9|34658.4|34517.4|34663.8|34522.8|34658.4|34517.4|26
1625367910000|2021-07-04 03:05:10|34658|34517|34659.9|34518.9|34659.9|34518.9|34657.4|34516.4|19
1625367920000|2021-07-04 03:05:20|34659.6|34518.6|34667.1|34526.1|34667.6|34526.6|34659.6|34518.6|24
1625367930000|2021-07-04 03:05:30|34667|34526|34670.8|34529.8|34670.8|34529.8|34667|34526|10
1625367940000|2021-07-04 03:05:40|34670.9|34529.9|34672|34531|34672.6|34531.6|34670.9|34529.9|12
1625367950000|2021-07-04 03:05:50|34672.1|34531.1|34671.4|34530.4|34672.4|34531.4|34671.3|34530.3|12
1625367960000|2021-07-04 03:06:00|34671|34530|34682|34541|34682.1|34541.1|34671|34530|24
1625367970000|2021-07-04 03:06:10|34682.1|34541.1|34687.6|34546.6|34688.5|34547.5|34681.7|34540.7|20
1625367980000|2021-07-04 03:06:20|34687.7|34546.7|34706.7|34565.7|34706.7|34565.7|34687.7|34546.7|25
1625367990000|2021-07-04 03:06:30|34706.5|34565.5|34707.4|34566.4|34707.4|34566.4|34705.4|34564.4|16
1625368000000|2021-07-04 03:06:40|34707.6|34566.6|34708.6|34567.6|34709.9|34568.9|34707.6|34566.6|20
1625368010000|2021-07-04 03:06:50|34708.7|34567.7|34713.4|34572.4|34713.4|34572.4|34698.7|34557.7|27
1625368020000|2021-07-04 03:07:00|34713.8|34572.8|34729.6|34588.6|34733.5|34592.5|34713.1|34572.1|33
1625368030000|2021-07-04 03:07:10|34729.2|34588.2|34721.2|34580.2|34729.7|34588.7|34719.3|34578.3|36
1625368040000|2021-07-04 03:07:20|34721.3|34580.3|34729.4|34588.4|34732|34591|34721.3|34580.3|28
1625368050000|2021-07-04 03:07:30|34728.4|34587.4|34727.9|34586.9|34729.4|34588.4|34727.6|34586.6|32
1625368060000|2021-07-04 03:07:40|34728.5|34587.5|34728.8|34587.8|34733.4|34592.4|34728|34587|26
1625368070000|2021-07-04 03:07:50|34729.1|34588.1|34733.6|34592.6|34733.6|34592.6|34728.4|34587.4|34
1625368080000|2021-07-04 03:08:00|34733.9|34592.9|34723.3|34582.3|34735.7|34594.7|34723.3|34582.3|31
1625368090000|2021-07-04 03:08:10|34723.1|34582.1|34730.7|34589.7|34730.7|34589.7|34723|34582|27
1625368100000|2021-07-04 03:08:20|34730.9|34589.9|34726.1|34585.1|34735.2|34594.2|34726.1|34585.1|29
1625368110000|2021-07-04 03:08:30|34724.9|34583.9|34728.2|34587.2|34728.2|34587.2|34720.3|34579.3|29
1625368120000|2021-07-04 03:08:40|34728|34587|34729.1|34588.1|34729.3|34588.3|34727.4|34586.4|17
1625368130000|2021-07-04 03:08:50|34728.9|34587.9|34726.4|34585.4|34729.1|34588.1|34719.9|34578.9|27
1625368140000|2021-07-04 03:09:00|34726.2|34585.2|34732.8|34591.8|34733.3|34592.3|34726.2|34585.2|28
1625368150000|2021-07-04 03:09:10|34733|34592|34732|34591|34735|34594|34731.7|34590.7|30
1625368160000|2021-07-04 03:09:20|34732.1|34591.1|34730.9|34589.9|34732.2|34591.2|34730.5|34589.5|12
1625368170000|2021-07-04 03:09:30|34731.1|34590.1|34730|34589|34731.6|34590.6|34722.4|34581.4|34
1625368180000|2021-07-04 03:09:40|34729|34588|34726|34585|34730.6|34589.6|34725.4|34584.4|29
1625368190000|2021-07-04 03:09:50|34725.3|34584.3|34729.6|34588.6|34730.1|34589.1|34725|34584|28
1625368200000|2021-07-04 03:10:00|34729.2|34588.2|34750.9|34609.9|34750.9|34609.9|34725.4|34584.4|31
1625368210000|2021-07-04 03:10:10|34750.8|34609.8|34749.8|34608.8|34750.9|34609.9|34747.5|34606.5|27
1625368220000|2021-07-04 03:10:20|34749.6|34608.6|34751.5|34610.5|34756.5|34615.5|34748.9|34607.9|21
1625368230000|2021-07-04 03:10:30|34751.6|34610.6|34751.8|34610.8|34752|34611|34747|34606|36
1625368240000|2021-07-04 03:10:40|34752.1|34611.1|34753.6|34612.6|34754.4|34613.4|34752.1|34611.1|24
1625368250000|2021-07-04 03:10:50|34753.4|34612.4|34748.1|34607.1|34753.6|34612.6|34746.8|34605.8|25
1625368260000|2021-07-04 03:11:00|34748.3|34607.3|34751.5|34610.5|34753.5|34612.5|34748.3|34607.3|26
1625368270000|2021-07-04 03:11:10|34749|34608|34743.4|34602.4|34749|34608|34743.2|34602.2|17
1625368280000|2021-07-04 03:11:20|34743.6|34602.6|34745.5|34604.5|34745.8|34604.8|34743.6|34602.6|23
1625368290000|2021-07-04 03:11:30|34745.2|34604.2|34742.4|34601.4|34745.2|34604.2|34742.3|34601.3|14
1625368300000|2021-07-04 03:11:40|34742.3|34601.3|34742.7|34601.7|34743.2|34602.2|34742.3|34601.3|15
1625368310000|2021-07-04 03:11:50|34742.5|34601.5|34741.7|34600.7|34744.9|34603.9|34741.2|34600.2|19
1625368320000|2021-07-04 03:12:00|34741.6|34600.6|34738.7|34597.7|34741.6|34600.6|34738.7|34597.7|15
1625368330000|2021-07-04 03:12:10|34738.8|34597.8|34735.9|34594.9|34740.9|34599.9|34734.9|34593.9|20
1625368340000|2021-07-04 03:12:20|34737.2|34596.2|34733.7|34592.7|34737.2|34596.2|34732.8|34591.8|18
1625368350000|2021-07-04 03:12:30|34733.8|34592.8|34745.3|34604.3|34745.9|34604.9|34733.6|34592.6|22
1625368360000|2021-07-04 03:12:40|34745.2|34604.2|34746.3|34605.3|34746.8|34605.8|34744.7|34603.7|16
1625368370000|2021-07-04 03:12:50|34747|34606|34735|34594|34747|34606|34733.8|34592.8|24
1625368380000|2021-07-04 03:13:00|34735.2|34594.2|34735.9|34594.9|34737.1|34596.1|34734|34593|19
1625368390000|2021-07-04 03:13:10|34737.8|34596.8|34739.2|34598.2|34740|34599|34737.5|34596.5|26
1625368400000|2021-07-04 03:13:20|34739.1|34598.1|34738.4|34597.4|34739.3|34598.3|34738.4|34597.4|12
1625368410000|2021-07-04 03:13:30|34737.9|34596.9|34731.7|34590.7|34738.4|34597.4|34731.4|34590.4|16
1625368420000|2021-07-04 03:13:40|34727.4|34586.4|34724.1|34583.1|34729.1|34588.1|34723.4|34582.4|32
1625368430000|2021-07-04 03:13:50|34723.9|34582.9|34717.8|34576.8|34724.3|34583.3|34717.7|34576.7|28
1625368440000|2021-07-04 03:14:00|34718.5|34577.5|34726.3|34585.3|34730.8|34589.8|34718.5|34577.5|34
1625368450000|2021-07-04 03:14:10|34724.3|34583.3|34725.2|34584.2|34726|34585|34718.2|34577.2|23
1625368460000|2021-07-04 03:14:20|34724.8|34583.8|34714.2|34573.2|34724.8|34583.8|34714.2|34573.2|20
1625368470000|2021-07-04 03:14:30|34713.9|34572.9|34720.5|34579.5|34720.5|34579.5|34713.9|34572.9|27
1625368480000|2021-07-04 03:14:40|34720.9|34579.9|34721.4|34580.4|34721.5|34580.5|34720.5|34579.5|23
1625368490000|2021-07-04 03:14:50|34721.1|34580.1|34732.7|34591.7|34733.6|34592.6|34720.2|34579.2|30
1625368500000|2021-07-04 03:15:00|34729.5|34588.5|34727.1|34586.1|34729.5|34588.5|34724.2|34583.2|26
1625368510000|2021-07-04 03:15:10|34727|34586|34726.9|34585.9|34728.6|34587.6|34726.9|34585.9|15
1625368520000|2021-07-04 03:15:20|34727.3|34586.3|34736.4|34595.4|34736.9|34595.9|34727.3|34586.3|23
1625368530000|2021-07-04 03:15:30|34734.4|34593.4|34738.6|34597.6|34739.3|34598.3|34733.6|34592.6|29
1625368540000|2021-07-04 03:15:40|34738.9|34597.9|34740.3|34599.3|34742|34601|34737.2|34596.2|22
1625368550000|2021-07-04 03:15:50|34740.6|34599.6|34741.1|34600.1|34741.3|34600.3|34740.2|34599.2|7
1625368560000|2021-07-04 03:16:00|34741.7|34600.7|34743.4|34602.4|34743.4|34602.4|34741.7|34600.7|10
1625368570000|2021-07-04 03:16:10|34745.2|34604.2|34751.1|34610.1|34751.1|34610.1|34745.2|34604.2|17
1625368580000|2021-07-04 03:16:20|34751|34610|34756.1|34615.1|34758|34617|34751|34610|13
1625368590000|2021-07-04 03:16:30|34756.2|34615.2|34758.1|34617.1|34759.1|34618.1|34755.8|34614.8|28
1625368600000|2021-07-04 03:16:40|34758.2|34617.2|34762.6|34621.6|34762.6|34621.6|34758.2|34617.2|16
1625368610000|2021-07-04 03:16:50|34762.5|34621.5|34763.9|34622.9|34766.7|34625.7|34762.5|34621.5|18
1625368620000|2021-07-04 03:17:00|34764|34623|34765.9|34624.9|34766.3|34625.3|34764|34623|17
1625368630000|2021-07-04 03:17:10|34763.6|34622.6|34755.7|34614.7|34765.4|34624.4|34755.2|34614.2|27
1625368640000|2021-07-04 03:17:20|34753.3|34612.3|34764.5|34623.5|34764.5|34623.5|34752.8|34611.8|38
1625368650000|2021-07-04 03:17:30|34768.1|34627.1|34771.1|34630.1|34771.7|34630.7|34765.4|34624.4|28
1625368660000|2021-07-04 03:17:40|34771.3|34630.3|34765.6|34624.6|34772|34631|34763.6|34622.6|29
1625368670000|2021-07-04 03:17:50|34766.8|34625.8|34768|34627|34770.5|34629.5|34765.8|34624.8|26
1625368680000|2021-07-04 03:18:00|34767.9|34626.9|34768.3|34627.3|34769.6|34628.6|34767.3|34626.3|21
1625368690000|2021-07-04 03:18:10|34768.4|34627.4|34777.4|34636.4|34777.4|34636.4|34768.4|34627.4|20
1625368700000|2021-07-04 03:18:20|34776.9|34635.9|34768.3|34627.3|34778.1|34637.1|34767.2|34626.2|30
1625368710000|2021-07-04 03:18:30|34768.8|34627.8|34772.1|34631.1|34772.1|34631.1|34766.4|34625.4|35
1625368720000|2021-07-04 03:18:40|34772.2|34631.2|34775.6|34634.6|34776|34635|34772.2|34631.2|23
1625368730000|2021-07-04 03:18:50|34775.7|34634.7|34775.9|34634.9|34776.3|34635.3|34772.5|34631.5|21
1625368740000|2021-07-04 03:19:00|34775.7|34634.7|34769.3|34628.3|34775.8|34634.8|34766.6|34625.6|23
1625368750000|2021-07-04 03:19:10|34769.4|34628.4|34768|34627|34769.6|34628.6|34767.9|34626.9|23
1625368760000|2021-07-04 03:19:20|34768.2|34627.2|34757.4|34616.4|34773.8|34632.8|34757.4|34616.4|32
1625368770000|2021-07-04 03:19:30|34757.8|34616.8|34755.6|34614.6|34759.7|34618.7|34755.6|34614.6|22
1625368780000|2021-07-04 03:19:40|34755.7|34614.7|34759.9|34618.9|34765|34624|34755.7|34614.7|30
1625368790000|2021-07-04 03:19:50|34759.3|34618.3|34762.3|34621.3|34763.5|34622.5|34759.3|34618.3|28
1625368800000|2021-07-04 03:20:00|34766.2|34625.2|34752.2|34611.2|34766.2|34625.2|34751.6|34610.6|33
1625368810000|2021-07-04 03:20:10|34752|34611|34758.9|34617.9|34759.3|34618.3|34751.5|34610.5|25
1625368820000|2021-07-04 03:20:20|34758.4|34617.4|34749.6|34608.6|34759.9|34618.9|34747.1|34606.1|31
1625368830000|2021-07-04 03:20:30|34750.8|34609.8|34753.5|34612.5|34755.6|34614.6|34750.8|34609.8|27
1625368840000|2021-07-04 03:20:40|34752.8|34611.8|34755.9|34614.9|34756.2|34615.2|34750.3|34609.3|17
1625368850000|2021-07-04 03:20:50|34756.2|34615.2|34754.8|34613.8|34756.2|34615.2|34754.8|34613.8|8
1625368860000|2021-07-04 03:21:00|34755.7|34614.7|34754.8|34613.8|34756.3|34615.3|34753.8|34612.8|32
1625368870000|2021-07-04 03:21:10|34754.4|34613.4|34745.3|34604.3|34755.3|34614.3|34745.3|34604.3|27
1625368880000|2021-07-04 03:21:20|34746|34605|34745.6|34604.6|34747.3|34606.3|34744.5|34603.5|17
1625368890000|2021-07-04 03:21:30|34745.7|34604.7|34746.2|34605.2|34749.4|34608.4|34745.2|34604.2|22
1625368900000|2021-07-04 03:21:40|34747.1|34606.1|34748.3|34607.3|34748.9|34607.9|34742.4|34601.4|23
1625368910000|2021-07-04 03:21:50|34748.6|34607.6|34749.8|34608.8|34750.2|34609.2|34748.5|34607.5|15
1625368920000|2021-07-04 03:22:00|34750|34609|34755.6|34614.6|34757.2|34616.2|34749.5|34608.5|24
1625368930000|2021-07-04 03:22:10|34755.8|34614.8|34759.1|34618.1|34760|34619|34755.8|34614.8|12
1625368940000|2021-07-04 03:22:20|34758.7|34617.7|34758|34617|34758.7|34617.7|34757.9|34616.9|11
1625368950000|2021-07-04 03:22:30|34758.1|34617.1|34770.7|34629.7|34771.7|34630.7|34756.5|34615.5|23
1625368960000|2021-07-04 03:22:40|34771.6|34630.6|34760.4|34619.4|34771.6|34630.6|34760.1|34619.1|23
1625368970000|2021-07-04 03:22:50|34760.3|34619.3|34760.1|34619.1|34761|34620|34760.1|34619.1|9
1625368980000|2021-07-04 03:23:00|34760|34619|34752.2|34611.2|34760|34619|34749.1|34608.1|26
1625368990000|2021-07-04 03:23:10|34752.4|34611.4|34753.2|34612.2|34753.3|34612.3|34752.3|34611.3|8
1625369000000|2021-07-04 03:23:20|34750.8|34609.8|34749.1|34608.1|34750.8|34609.8|34744.4|34603.4|25
1625369010000|2021-07-04 03:23:30|34751.9|34610.9|34751.1|34610.1|34760|34619|34749.8|34608.8|31
1625369020000|2021-07-04 03:23:40|34750.2|34609.2|34751.4|34610.4|34752.1|34611.1|34750.2|34609.2|19
1625369030000|2021-07-04 03:23:50|34751.6|34610.6|34754.1|34613.1|34755.7|34614.7|34751.6|34610.6|18
1625369040000|2021-07-04 03:24:00|34753.8|34612.8|34761.6|34620.6|34762.3|34621.3|34753.8|34612.8|27
1625369050000|2021-07-04 03:24:10|34761.3|34620.3|34763.2|34622.2|34763.2|34622.2|34760.6|34619.6|13
1625369060000|2021-07-04 03:24:20|34763|34622|34757.4|34616.4|34763.2|34622.2|34757.4|34616.4|16
1625369070000|2021-07-04 03:24:30|34758.3|34617.3|34769.3|34628.3|34769.3|34628.3|34758.3|34617.3|36
1625369080000|2021-07-04 03:24:40|34768.2|34627.2|34771.1|34630.1|34773.3|34632.3|34767.3|34626.3|23
1625369090000|2021-07-04 03:24:50|34771.2|34630.2|34772|34631|34772.9|34631.9|34771.1|34630.1|18
1625369100000|2021-07-04 03:25:00|34772.8|34631.8|34784.9|34643.9|34788.8|34647.8|34772.5|34631.5|29
1625369110000|2021-07-04 03:25:10|34784.5|34643.5|34785.9|34644.9|34786.2|34645.2|34784.4|34643.4|25
1625369120000|2021-07-04 03:25:20|34785.2|34644.2|34778|34637|34785.9|34644.9|34777.5|34636.5|29
1625369130000|2021-07-04 03:25:30|34779.1|34638.1|34783.2|34642.2|34784.6|34643.6|34779.1|34638.1|26
1625369140000|2021-07-04 03:25:40|34783.5|34642.5|34782.3|34641.3|34783.5|34642.5|34780.6|34639.6|22
1625369150000|2021-07-04 03:25:50|34781.8|34640.8|34781.8|34640.8|34782.4|34641.4|34780.9|34639.9|17
1625369160000|2021-07-04 03:26:00|34781.9|34640.9|34782.7|34641.7|34784.4|34643.4|34781.7|34640.7|14
1625369170000|2021-07-04 03:26:10|34781.3|34640.3|34780.5|34639.5|34782.9|34641.9|34780.5|34639.5|24
1625369180000|2021-07-04 03:26:20|34780.4|34639.4|34777.6|34636.6|34780.8|34639.8|34775.7|34634.7|16
1625369190000|2021-07-04 03:26:30|34777.7|34636.7|34775.7|34634.7|34778.5|34637.5|34775.2|34634.2|20
1625369200000|2021-07-04 03:26:40|34776|34635|34770.3|34629.3|34781.9|34640.9|34766|34625|27
1625369210000|2021-07-04 03:26:50|34770.4|34629.4|34769|34628|34771.9|34630.9|34768.4|34627.4|23
1625369220000|2021-07-04 03:27:00|34768.3|34627.3|34766.3|34625.3|34768.7|34627.7|34762.2|34621.2|28
1625369230000|2021-07-04 03:27:10|34766.2|34625.2|34788.2|34647.2|34788.4|34647.4|34766.2|34625.2|25
1625369240000|2021-07-04 03:27:20|34788.7|34647.7|34791.3|34650.3|34791.3|34650.3|34788.7|34647.7|10
1625369250000|2021-07-04 03:27:30|34791.9|34650.9|34792.7|34651.7|34792.7|34651.7|34789|34648|12
1625369260000|2021-07-04 03:27:40|34792.8|34651.8|34789|34648|34799.1|34658.1|34784.8|34643.8|30
1625369270000|2021-07-04 03:27:50|34788.9|34647.9|34785.9|34644.9|34789.3|34648.3|34784.4|34643.4|30
1625369280000|2021-07-04 03:28:00|34786.2|34645.2|34801|34660|34802.1|34661.1|34785|34644|31
1625369290000|2021-07-04 03:28:10|34801.2|34660.2|34792.4|34651.4|34801.7|34660.7|34792.4|34651.4|29
1625369300000|2021-07-04 03:28:20|34793|34652|34784.6|34643.6|34793|34652|34784.1|34643.1|26
1625369310000|2021-07-04 03:28:30|34784.7|34643.7|34794.5|34653.5|34796.6|34655.6|34784.7|34643.7|35
1625369320000|2021-07-04 03:28:40|34794.2|34653.2|34792.9|34651.9|34794.2|34653.2|34785.2|34644.2|32
1625369330000|2021-07-04 03:28:50|34794.7|34653.7|34790.9|34649.9|34796.5|34655.5|34789.8|34648.8|32
1625369340000|2021-07-04 03:29:00|34790.2|34649.2|34792.2|34651.2|34792.4|34651.4|34788.9|34647.9|27
1625369350000|2021-07-04 03:29:10|34792.5|34651.5|34794.5|34653.5|34796.6|34655.6|34792.3|34651.3|23
1625369360000|2021-07-04 03:29:20|34791.5|34650.5|34800.5|34659.5|34800.5|34659.5|34791.5|34650.5|24
1625369370000|2021-07-04 03:29:30|34801.5|34660.5|34799.8|34658.8|34801.6|34660.6|34798.9|34657.9|24
1625369380000|2021-07-04 03:29:40|34799.7|34658.7|34800.7|34659.7|34802.6|34661.6|34799.7|34658.7|25
1625369390000|2021-07-04 03:29:50|34800.5|34659.5|34796.4|34655.4|34800.9|34659.9|34795.3|34654.3|21
1625369400000|2021-07-04 03:30:00|34796.1|34655.1|34792.9|34651.9|34796.4|34655.4|34792.5|34651.5|22
1625369410000|2021-07-04 03:30:10|34793.1|34652.1|34790.5|34649.5|34793.7|34652.7|34790.3|34649.3|23
1625369420000|2021-07-04 03:30:20|34789.5|34648.5|34785.9|34644.9|34789.5|34648.5|34785.1|34644.1|27
1625369430000|2021-07-04 03:30:30|34785.5|34644.5|34765.9|34624.9|34785.5|34644.5|34765.8|34624.8|27
1625369440000|2021-07-04 03:30:40|34766.2|34625.2|34766.9|34625.9|34766.9|34625.9|34765.2|34624.2|16
1625369450000|2021-07-04 03:30:50|34766.7|34625.7|34763|34622|34766.7|34625.7|34763|34622|31
1625369460000|2021-07-04 03:31:00|34763.2|34622.2|34758|34617|34763.2|34622.2|34758|34617|29
1625369470000|2021-07-04 03:31:10|34758.2|34617.2|34753.6|34612.6|34758.2|34617.2|34753.2|34612.2|26
1625369480000|2021-07-04 03:31:20|34753.7|34612.7|34749.3|34608.3|34757.3|34616.3|34749.3|34608.3|17
1625369490000|2021-07-04 03:31:30|34749.5|34608.5|34750|34609|34752|34611|34749.3|34608.3|31
1625369500000|2021-07-04 03:31:40|34749.6|34608.6|34751.9|34610.9|34751.9|34610.9|34749.1|34608.1|30
1625369510000|2021-07-04 03:31:50|34752.5|34611.5|34752|34611|34752.7|34611.7|34750.6|34609.6|20
1625369520000|2021-07-04 03:32:00|34751|34610|34747|34606|34751|34610|34747|34606|31
1625369530000|2021-07-04 03:32:10|34748.1|34607.1|34743.5|34602.5|34748.1|34607.1|34742.8|34601.8|30
1625369540000|2021-07-04 03:32:20|34742.9|34601.9|34746.1|34605.1|34746.3|34605.3|34741.6|34600.6|27
1625369550000|2021-07-04 03:32:30|34745.5|34604.5|34744.3|34603.3|34748.9|34607.9|34743.1|34602.1|23
1625369560000|2021-07-04 03:32:40|34743.7|34602.7|34744.6|34603.6|34744.8|34603.8|34743.7|34602.7|10
1625369570000|2021-07-04 03:32:50|34745.2|34604.2|34745.1|34604.1|34745.6|34604.6|34745.1|34604.1|4
1625369580000|2021-07-04 03:33:00|34746.1|34605.1|34744|34603|34746.1|34605.1|34742.9|34601.9|13
1625369590000|2021-07-04 03:33:10|34740.7|34599.7|34741|34600|34743.5|34602.5|34734.6|34593.6|29
1625369600000|2021-07-04 03:33:20|34742.2|34601.2|34740.5|34599.5|34743.2|34602.2|34740.3|34599.3|23
1625369610000|2021-07-04 03:33:30|34740.7|34599.7|34742.5|34601.5|34742.5|34601.5|34740.7|34599.7|22
1625369620000|2021-07-04 03:33:40|34742.4|34601.4|34740.5|34599.5|34742.4|34601.4|34740.1|34599.1|20
1625369630000|2021-07-04 03:33:50|34741.1|34600.1|34741.9|34600.9|34743|34602|34740.6|34599.6|22
1625369640000|2021-07-04 03:34:00|34741|34600|34752.4|34611.4|34753.7|34612.7|34739.5|34598.5|28
1625369650000|2021-07-04 03:34:10|34752.5|34611.5|34734.2|34593.2|34752.9|34611.9|34734.2|34593.2|27
1625369660000|2021-07-04 03:34:20|34733.7|34592.7|34733.4|34592.4|34734.2|34593.2|34732.4|34591.4|26
1625369670000|2021-07-04 03:34:30|34734.5|34593.5|34736.2|34595.2|34736.6|34595.6|34733.2|34592.2|22
1625369680000|2021-07-04 03:34:40|34734.7|34593.7|34743.8|34602.8|34743.8|34602.8|34733.2|34592.2|23
1625369690000|2021-07-04 03:34:50|34743.6|34602.6|34738.6|34597.6|34743.6|34602.6|34738|34597|29
1625369700000|2021-07-04 03:35:00|34739|34598|34741.4|34600.4|34741.4|34600.4|34739|34598|28
1625369710000|2021-07-04 03:35:10|34742.2|34601.2|34748.8|34607.8|34749.1|34608.1|34742.2|34601.2|27
1625369720000|2021-07-04 03:35:20|34748.4|34607.4|34754.8|34613.8|34754.8|34613.8|34748.4|34607.4|26
1625369730000|2021-07-04 03:35:30|34755.3|34614.3|34754.4|34613.4|34755.7|34614.7|34754.3|34613.3|12
1625369740000|2021-07-04 03:35:40|34755|34614|34754.7|34613.7|34756.4|34615.4|34754.5|34613.5|11
1625369750000|2021-07-04 03:35:50|34754.4|34613.4|34757|34616|34757.3|34616.3|34753.3|34612.3|27
1625369760000|2021-07-04 03:36:00|34757.1|34616.1|34751|34610|34758|34617|34751|34610|18
1625369770000|2021-07-04 03:36:10|34750.1|34609.1|34749.7|34608.7|34751.7|34610.7|34747.3|34606.3|23
1625369780000|2021-07-04 03:36:20|34750|34609|34747.3|34606.3|34752.7|34611.7|34747.3|34606.3|14
1625369790000|2021-07-04 03:36:30|34747.5|34606.5|34751.2|34610.2|34751.2|34610.2|34747.5|34606.5|17
1625369800000|2021-07-04 03:36:40|34751.5|34610.5|34751.7|34610.7|34752.2|34611.2|34751.5|34610.5|8
1625369810000|2021-07-04 03:36:50|34752.1|34611.1|34752.1|34611.1|34752.5|34611.5|34749.1|34608.1|26
1625369820000|2021-07-04 03:37:00|34752.2|34611.2|34752.1|34611.1|34752.7|34611.7|34751.8|34610.8|13
1625369830000|2021-07-04 03:37:10|34751.7|34610.7|34749.9|34608.9|34751.7|34610.7|34748.5|34607.5|26
1625369840000|2021-07-04 03:37:20|34750|34609|34743.3|34602.3|34750.1|34609.1|34742.8|34601.8|22
1625369850000|2021-07-04 03:37:30|34744.4|34603.4|34747.9|34606.9|34748|34607|34744.4|34603.4|19
1625369860000|2021-07-04 03:37:40|34748.2|34607.2|34746.4|34605.4|34748.7|34607.7|34745.4|34604.4|24
1625369870000|2021-07-04 03:37:50|34746.5|34605.5|34745.6|34604.6|34746.5|34605.5|34744.6|34603.6|14
1625369880000|2021-07-04 03:38:00|34742.4|34601.4|34748.4|34607.4|34750.7|34609.7|34742.2|34601.2|21
1625369890000|2021-07-04 03:38:10|34748.2|34607.2|34759|34618|34760.8|34619.8|34748.2|34607.2|21
1625369900000|2021-07-04 03:38:20|34759.1|34618.1|34759.3|34618.3|34759.4|34618.4|34758.8|34617.8|12
1625369910000|2021-07-04 03:38:30|34760.3|34619.3|34760.2|34619.2|34760.6|34619.6|34758.4|34617.4|17
1625369920000|2021-07-04 03:38:40|34760.4|34619.4|34782.8|34641.8|34782.9|34641.9|34760.3|34619.3|23
1625369930000|2021-07-04 03:38:50|34785.5|34644.5|34788.3|34647.3|34788.4|34647.4|34784.2|34643.2|25
1625369940000|2021-07-04 03:39:00|34788.5|34647.5|34788.5|34647.5|34788.5|34647.5|34787.7|34646.7|9
1625369950000|2021-07-04 03:39:10|34787.7|34646.7|34800.6|34659.6|34800.6|34659.6|34787.5|34646.5|13
1625369960000|2021-07-04 03:39:20|34801|34660|34816.6|34675.6|34820.7|34679.7|34801|34660|32
1625369970000|2021-07-04 03:39:30|34816.7|34675.7|34818.1|34677.1|34818.1|34677.1|34810.4|34669.4|28
1625369980000|2021-07-04 03:39:40|34818.3|34677.3|34820.1|34679.1|34826.4|34685.4|34815.7|34674.7|24
1625369990000|2021-07-04 03:39:50|34820|34679|34831.5|34690.5|34841.9|34700.9|34820|34679|34
1625370000000|2021-07-04 03:40:00|34831.1|34690.1|34818.2|34677.2|34831.2|34690.2|34818.2|34677.2|32
1625370010000|2021-07-04 03:40:10|34818.3|34677.3|34818.6|34677.6|34819.3|34678.3|34816.1|34675.1|29
1625370020000|2021-07-04 03:40:20|34818.8|34677.8|34810.6|34669.6|34822.8|34681.8|34810.4|34669.4|33
1625370030000|2021-07-04 03:40:30|34810.9|34669.9|34811.8|34670.8|34820.5|34679.5|34810.5|34669.5|39
1625370040000|2021-07-04 03:40:40|34811.7|34670.7|34811.6|34670.6|34812.1|34671.1|34806.6|34665.6|29
1625370050000|2021-07-04 03:40:50|34811.7|34670.7|34802.6|34661.6|34811.7|34670.7|34802.4|34661.4|32
1625370060000|2021-07-04 03:41:00|34803.4|34662.4|34804.9|34663.9|34804.9|34663.9|34801.6|34660.6|17
1625370070000|2021-07-04 03:41:10|34804.6|34663.6|34805|34664|34805.3|34664.3|34804.6|34663.6|13
1625370080000|2021-07-04 03:41:20|34804.7|34663.7|34802.7|34661.7|34806.8|34665.8|34802.4|34661.4|22
1625370090000|2021-07-04 03:41:30|34802.8|34661.8|34803.9|34662.9|34804.8|34663.8|34797.7|34656.7|30
1625370100000|2021-07-04 03:41:40|34803.4|34662.4|34802.8|34661.8|34805.3|34664.3|34801.3|34660.3|29
1625370110000|2021-07-04 03:41:50|34803.3|34662.3|34789.1|34648.1|34803.3|34662.3|34789.1|34648.1|25
1625370120000|2021-07-04 03:42:00|34789.5|34648.5|34778.2|34637.2|34789.5|34648.5|34778.1|34637.1|29
1625370130000|2021-07-04 03:42:10|34778.1|34637.1|34778.5|34637.5|34785.2|34644.2|34773.6|34632.6|36
1625370140000|2021-07-04 03:42:20|34782|34641|34773.7|34632.7|34782.3|34641.3|34773.7|34632.7|26
1625370150000|2021-07-04 03:42:30|34773.8|34632.8|34770.4|34629.4|34777.7|34636.7|34770.3|34629.3|19
1625370160000|2021-07-04 03:42:40|34770.5|34629.5|34769|34628|34770.7|34629.7|34768.8|34627.8|23
1625370170000|2021-07-04 03:42:50|34769.5|34628.5|34778.3|34637.3|34778.5|34637.5|34769.4|34628.4|28
1625370180000|2021-07-04 03:43:00|34776.6|34635.6|34775.1|34634.1|34778.2|34637.2|34774.8|34633.8|25
1625370190000|2021-07-04 03:43:10|34773.8|34632.8|34768.6|34627.6|34773.8|34632.8|34768|34627|34
1625370200000|2021-07-04 03:43:20|34768.1|34627.1|34768.5|34627.5|34768.7|34627.7|34767.5|34626.5|24
1625370210000|2021-07-04 03:43:30|34768.6|34627.6|34776.1|34635.1|34776.5|34635.5|34768.4|34627.4|22
1625370220000|2021-07-04 03:43:40|34776.4|34635.4|34777.8|34636.8|34778.6|34637.6|34776.4|34635.4|21
1625370230000|2021-07-04 03:43:50|34778|34637|34783.4|34642.4|34786.5|34645.5|34777.8|34636.8|33
1625370240000|2021-07-04 03:44:00|34783.5|34642.5|34788.2|34647.2|34790|34649|34783|34642|27
1625370250000|2021-07-04 03:44:10|34788.1|34647.1|34783.5|34642.5|34788.1|34647.1|34780.4|34639.4|29
1625370260000|2021-07-04 03:44:20|34784|34643|34776.4|34635.4|34784.4|34643.4|34776.4|34635.4|20
1625370270000|2021-07-04 03:44:30|34775.8|34634.8|34792.5|34651.5|34792.5|34651.5|34775.4|34634.4|26
1625370280000|2021-07-04 03:44:40|34791.9|34650.9|34781.7|34640.7|34791.9|34650.9|34779.5|34638.5|25
1625370290000|2021-07-04 03:44:50|34781.6|34640.6|34782.8|34641.8|34782.9|34641.9|34780.7|34639.7|20
1625370300000|2021-07-04 03:45:00|34781.9|34640.9|34786|34645|34786.8|34645.8|34781.9|34640.9|24
1625370310000|2021-07-04 03:45:10|34786.3|34645.3|34780.8|34639.8|34786.4|34645.4|34780.8|34639.8|30
1625370320000|2021-07-04 03:45:20|34779.6|34638.6|34770.6|34629.6|34779.8|34638.8|34770.4|34629.4|35
1625370330000|2021-07-04 03:45:30|34769.8|34628.8|34772.5|34631.5|34772.8|34631.8|34768.6|34627.6|21
1625370340000|2021-07-04 03:45:40|34771.9|34630.9|34768.5|34627.5|34773.3|34632.3|34768.5|34627.5|23
1625370350000|2021-07-04 03:45:50|34769.3|34628.3|34758.2|34617.2|34769.5|34628.5|34757.8|34616.8|33
1625370360000|2021-07-04 03:46:00|34757.9|34616.9|34757.7|34616.7|34760|34619|34757.1|34616.1|28
1625370370000|2021-07-04 03:46:10|34758.1|34617.1|34757.4|34616.4|34758.3|34617.3|34757|34616|21
1625370380000|2021-07-04 03:46:20|34757.3|34616.3|34756.6|34615.6|34757.5|34616.5|34756.2|34615.2|22
1625370390000|2021-07-04 03:46:30|34756.5|34615.5|34766|34625|34766.4|34625.4|34756.4|34615.4|22
1625370400000|2021-07-04 03:46:40|34765.7|34624.7|34765.7|34624.7|34766.3|34625.3|34764.9|34623.9|23
1625370410000|2021-07-04 03:46:50|34766.3|34625.3|34765.9|34624.9|34766.5|34625.5|34765.9|34624.9|7
1625370420000|2021-07-04 03:47:00|34766.1|34625.1|34762.6|34621.6|34766.8|34625.8|34762.6|34621.6|19
1625370430000|2021-07-04 03:47:10|34761.6|34620.6|34766.3|34625.3|34767.7|34626.7|34761.1|34620.1|30
1625370440000|2021-07-04 03:47:20|34766.2|34625.2|34770.9|34629.9|34770.9|34629.9|34765.3|34624.3|23
1625370450000|2021-07-04 03:47:30|34771|34630|34783.6|34642.6|34784.3|34643.3|34771|34630|30
1625370460000|2021-07-04 03:47:40|34783.5|34642.5|34769.6|34628.6|34783.5|34642.5|34768.4|34627.4|30
1625370470000|2021-07-04 03:47:50|34770.1|34629.1|34771.6|34630.6|34772|34631|34768.5|34627.5|25
1625370480000|2021-07-04 03:48:00|34771.8|34630.8|34777.3|34636.3|34777.3|34636.3|34769.7|34628.7|30
1625370490000|2021-07-04 03:48:10|34776.5|34635.5|34774.4|34633.4|34776.5|34635.5|34768.3|34627.3|28
1625370500000|2021-07-04 03:48:20|34774.1|34633.1|34776.8|34635.8|34777.8|34636.8|34770.9|34629.9|31
1625370510000|2021-07-04 03:48:30|34777.6|34636.6|34786.8|34645.8|34786.8|34645.8|34775.9|34634.9|26
1625370520000|2021-07-04 03:48:40|34786.9|34645.9|34779|34638|34789.9|34648.9|34778.8|34637.8|26
1625370530000|2021-07-04 03:48:50|34778.9|34637.9|34783.1|34642.1|34783.1|34642.1|34778.6|34637.6|29
1625370540000|2021-07-04 03:49:00|34782.9|34641.9|34794.3|34653.3|34794.8|34653.8|34782.9|34641.9|26
1625370550000|2021-07-04 03:49:10|34794|34653|34782.2|34641.2|34794.9|34653.9|34782|34641|29
1625370560000|2021-07-04 03:49:20|34781|34640|34759.7|34618.7|34781|34640|34754.6|34613.6|30
1625370570000|2021-07-04 03:49:30|34758.7|34617.7|34759.1|34618.1|34759.8|34618.8|34758.3|34617.3|14
1625370580000|2021-07-04 03:49:40|34759.3|34618.3|34751.9|34610.9|34764.3|34623.3|34751.9|34610.9|28
1625370590000|2021-07-04 03:49:50|34750.8|34609.8|34744.6|34603.6|34751.8|34610.8|34744.5|34603.5|28
1625370600000|2021-07-04 03:50:00|34745|34604|34741.8|34600.8|34748.8|34607.8|34741.8|34600.8|28
1625370610000|2021-07-04 03:50:10|34742|34601|34739.8|34598.8|34742.8|34601.8|34739.4|34598.4|26
1625370620000|2021-07-04 03:50:20|34739.7|34598.7|34748.4|34607.4|34748.5|34607.5|34739.1|34598.1|28
1625370630000|2021-07-04 03:50:30|34748.5|34607.5|34744.5|34603.5|34748.5|34607.5|34742.4|34601.4|28
1625370640000|2021-07-04 03:50:40|34744.7|34603.7|34743|34602|34747.8|34606.8|34742.5|34601.5|31
1625370650000|2021-07-04 03:50:50|34742.5|34601.5|34744.2|34603.2|34746.5|34605.5|34741.1|34600.1|29
1625370660000|2021-07-04 03:51:00|34744|34603|34746.8|34605.8|34747.8|34606.8|34742.4|34601.4|29
1625370670000|2021-07-04 03:51:10|34747.6|34606.6|34758.6|34617.6|34759.4|34618.4|34746.6|34605.6|22
1625370680000|2021-07-04 03:51:20|34758.5|34617.5|34745.6|34604.6|34759.9|34618.9|34745.4|34604.4|13
1625370690000|2021-07-04 03:51:30|34743.9|34602.9|34744.6|34603.6|34746.3|34605.3|34743.9|34602.9|20
1625370700000|2021-07-04 03:51:40|34744.8|34603.8|34747.8|34606.8|34748.1|34607.1|34742|34601|27
1625370710000|2021-07-04 03:51:50|34747.4|34606.4|34739.9|34598.9|34747.7|34606.7|34739.6|34598.6|26
1625370720000|2021-07-04 03:52:00|34740.2|34599.2|34745.4|34604.4|34745.4|34604.4|34740.2|34599.2|35
1625370730000|2021-07-04 03:52:10|34745.3|34604.3|34742.2|34601.2|34746|34605|34742.2|34601.2|17
1625370740000|2021-07-04 03:52:20|34741.9|34600.9|34752.2|34611.2|34752.5|34611.5|34741.8|34600.8|33
1625370750000|2021-07-04 03:52:30|34752|34611|34738.5|34597.5|34752.3|34611.3|34738.5|34597.5|30
1625370760000|2021-07-04 03:52:40|34738.8|34597.8|34746.5|34605.5|34747.3|34606.3|34737.8|34596.8|30
1625370770000|2021-07-04 03:52:50|34747.9|34606.9|34747.7|34606.7|34748.4|34607.4|34747.2|34606.2|26
1625370780000|2021-07-04 03:53:00|34747.3|34606.3|34745.9|34604.9|34751.2|34610.2|34745.9|34604.9|28
1625370790000|2021-07-04 03:53:10|34745.7|34604.7|34746|34605|34749.3|34608.3|34745.5|34604.5|26
1625370800000|2021-07-04 03:53:20|34746.1|34605.1|34743.1|34602.1|34746.1|34605.1|34739.7|34598.7|34
1625370810000|2021-07-04 03:53:30|34743.2|34602.2|34740.6|34599.6|34744.6|34603.6|34737.1|34596.1|22
1625370820000|2021-07-04 03:53:40|34741.5|34600.5|34738.3|34597.3|34741.8|34600.8|34737.5|34596.5|18
1625370830000|2021-07-04 03:53:50|34738.5|34597.5|34745.1|34604.1|34745.1|34604.1|34738.5|34597.5|30
1625370840000|2021-07-04 03:54:00|34745.5|34604.5|34741.4|34600.4|34746.6|34605.6|34741.4|34600.4|19
1625370850000|2021-07-04 03:54:10|34741.3|34600.3|34743|34602|34743.5|34602.5|34741.3|34600.3|22
1625370860000|2021-07-04 03:54:20|34741.4|34600.4|34743.7|34602.7|34743.7|34602.7|34739.5|34598.5|24
1625370870000|2021-07-04 03:54:30|34743.6|34602.6|34746|34605|34746.9|34605.9|34743.6|34602.6|23
1625370880000|2021-07-04 03:54:40|34746.9|34605.9|34735.4|34594.4|34746.9|34605.9|34735.1|34594.1|23
1625370890000|2021-07-04 03:54:50|34734.8|34593.8|34738.4|34597.4|34738.7|34597.7|34734.8|34593.8|28
1625370900000|2021-07-04 03:55:00|34738.2|34597.2|34736.6|34595.6|34738.5|34597.5|34736.6|34595.6|27
1625370910000|2021-07-04 03:55:10|34734.9|34593.9|34736.7|34595.7|34736.7|34595.7|34734.9|34593.9|22
1625370920000|2021-07-04 03:55:20|34736.6|34595.6|34743.1|34602.1|34743.9|34602.9|34736.4|34595.4|22
1625370930000|2021-07-04 03:55:30|34742.9|34601.9|34738|34597|34742.9|34601.9|34738|34597|19
1625370940000|2021-07-04 03:55:40|34738.4|34597.4|34737.1|34596.1|34738.8|34597.8|34736.3|34595.3|26
1625370950000|2021-07-04 03:55:50|34737.2|34596.2|34738.7|34597.7|34738.7|34597.7|34736.3|34595.3|25
1625370960000|2021-07-04 03:56:00|34738.1|34597.1|34743.9|34602.9|34743.9|34602.9|34738.1|34597.1|15
1625370970000|2021-07-04 03:56:10|34744.2|34603.2|34747.9|34606.9|34748.3|34607.3|34744.2|34603.2|19
1625370980000|2021-07-04 03:56:20|34747.5|34606.5|34753.8|34612.8|34754.4|34613.4|34747.5|34606.5|20
1625370990000|2021-07-04 03:56:30|34754.3|34613.3|34757.4|34616.4|34758.9|34617.9|34751.2|34610.2|20
1625371000000|2021-07-04 03:56:40|34757.8|34616.8|34760.2|34619.2|34761.5|34620.5|34755.8|34614.8|35
1625371010000|2021-07-04 03:56:50|34760.5|34619.5|34761.2|34620.2|34761.2|34620.2|34760.2|34619.2|13
1625371020000|2021-07-04 03:57:00|34761.6|34620.6|34765.4|34624.4|34765.8|34624.8|34759.5|34618.5|24
1625371030000|2021-07-04 03:57:10|34765.9|34624.9|34763.8|34622.8|34766|34625|34761.7|34620.7|27
1625371040000|2021-07-04 03:57:20|34763.7|34622.7|34764.2|34623.2|34765.5|34624.5|34762.6|34621.6|20
1625371050000|2021-07-04 03:57:30|34764.7|34623.7|34765.1|34624.1|34765.4|34624.4|34763.2|34622.2|24
1625371060000|2021-07-04 03:57:40|34765.2|34624.2|34765.7|34624.7|34765.7|34624.7|34764.6|34623.6|11
1625371070000|2021-07-04 03:57:50|34765.3|34624.3|34757.7|34616.7|34767.3|34626.3|34757.6|34616.6|32
1625371080000|2021-07-04 03:58:00|34757|34616|34756.2|34615.2|34759|34618|34756.1|34615.1|32
1625371090000|2021-07-04 03:58:10|34755.9|34614.9|34758.2|34617.2|34758.2|34617.2|34755.9|34614.9|13
1625371100000|2021-07-04 03:58:20|34755.9|34614.9|34763.9|34622.9|34767.1|34626.1|34755.4|34614.4|25
1625371110000|2021-07-04 03:58:30|34764|34623|34760.7|34619.7|34766.8|34625.8|34757.8|34616.8|28
1625371120000|2021-07-04 03:58:40|34760.4|34619.4|34752|34611|34762|34621|34752|34611|33
1625371130000|2021-07-04 03:58:50|34752.9|34611.9|34746.1|34605.1|34752.9|34611.9|34744.8|34603.8|26
1625371140000|2021-07-04 03:59:00|34745.5|34604.5|34738.5|34597.5|34746.1|34605.1|34738.3|34597.3|32
1625371150000|2021-07-04 03:59:10|34736.5|34595.5|34741.4|34600.4|34741.4|34600.4|34735.4|34594.4|15
1625371160000|2021-07-04 03:59:20|34740.7|34599.7|34736.7|34595.7|34742.1|34601.1|34736.7|34595.7|28
1625371170000|2021-07-04 03:59:30|34737.3|34596.3|34738.3|34597.3|34739.3|34598.3|34736.2|34595.2|17
1625371180000|2021-07-04 03:59:40|34735|34594|34731.5|34590.5|34738.8|34597.8|34731.5|34590.5|24
1625371190000|2021-07-04 03:59:50|34730.8|34589.8|34725.8|34584.8|34733.1|34592.1|34725.3|34584.3|33
1625371200000|2021-07-04 04:00:00|34726.4|34585.4|34716.8|34575.8|34726.7|34585.7|34716.8|34575.8|26
1625371210000|2021-07-04 04:00:10|34716.5|34575.5|34719.9|34578.9|34721.8|34580.8|34712.6|34571.6|34
1625371220000|2021-07-04 04:00:20|34719.6|34578.6|34720.7|34579.7|34722.2|34581.2|34717.3|34576.3|32
1625371230000|2021-07-04 04:00:30|34720.9|34579.9|34728.2|34587.2|34728.2|34587.2|34720.5|34579.5|27
1625371240000|2021-07-04 04:00:40|34728.4|34587.4|34739.8|34598.8|34740.6|34599.6|34727.7|34586.7|30
1625371250000|2021-07-04 04:00:50|34739.7|34598.7|34735|34594|34740.7|34599.7|34734|34593|27
1625371260000|2021-07-04 04:01:00|34735.5|34594.5|34740.1|34599.1|34745.4|34604.4|34735.4|34594.4|28
1625371270000|2021-07-04 04:01:10|34740.9|34599.9|34748.9|34607.9|34749.6|34608.6|34739.7|34598.7|33
1625371280000|2021-07-04 04:01:20|34749.4|34608.4|34752.1|34611.1|34760.2|34619.2|34747.9|34606.9|26
1625371290000|2021-07-04 04:01:30|34751.9|34610.9|34759.9|34618.9|34760|34619|34750.6|34609.6|29
1625371300000|2021-07-04 04:01:40|34759.7|34618.7|34759.4|34618.4|34759.8|34618.8|34757.3|34616.3|28
1625371310000|2021-07-04 04:01:50|34759.2|34618.2|34765.1|34624.1|34765.1|34624.1|34759.2|34618.2|6
1625371320000|2021-07-04 04:02:00|34765.6|34624.6|34778.5|34637.5|34782.6|34641.6|34765.4|34624.4|31
1625371330000|2021-07-04 04:02:10|34778.4|34637.4|34774.1|34633.1|34778.5|34637.5|34768.2|34627.2|31
1625371340000|2021-07-04 04:02:20|34774.2|34633.2|34784.7|34643.7|34784.8|34643.8|34774.2|34633.2|32
1625371350000|2021-07-04 04:02:30|34785.4|34644.4|34778.8|34637.8|34785.4|34644.4|34777.3|34636.3|36
1625371360000|2021-07-04 04:02:40|34778.9|34637.9|34773.6|34632.6|34779.3|34638.3|34770|34629|33
1625371370000|2021-07-04 04:02:50|34772.9|34631.9|34768.7|34627.7|34774.7|34633.7|34767.6|34626.6|33
1625371380000|2021-07-04 04:03:00|34768.5|34627.5|34758.1|34617.1|34768.8|34627.8|34758.1|34617.1|28
1625371390000|2021-07-04 04:03:10|34757.9|34616.9|34768.7|34627.7|34768.7|34627.7|34756.3|34615.3|34
1625371400000|2021-07-04 04:03:20|34768.6|34627.6|34765.4|34624.4|34775.3|34634.3|34762.7|34621.7|34
1625371410000|2021-07-04 04:03:30|34764.9|34623.9|34779.2|34638.2|34783.8|34642.8|34764.9|34623.9|29
1625371420000|2021-07-04 04:03:40|34779.9|34638.9|34784.2|34643.2|34784.2|34643.2|34779.2|34638.2|20
1625371430000|2021-07-04 04:03:50|34783.3|34642.3|34769.1|34628.1|34783.3|34642.3|34769.1|34628.1|33
1625371440000|2021-07-04 04:04:00|34768.7|34627.7|34769.5|34628.5|34771.4|34630.4|34768.4|34627.4|25
1625371450000|2021-07-04 04:04:10|34768.2|34627.2|34770.6|34629.6|34770.6|34629.6|34767.8|34626.8|18
1625371460000|2021-07-04 04:04:20|34773.4|34632.4|34760.4|34619.4|34775.7|34634.7|34759.2|34618.2|31
1625371470000|2021-07-04 04:04:30|34761|34620|34762.1|34621.1|34762.7|34621.7|34759|34618|28
1625371480000|2021-07-04 04:04:40|34762.5|34621.5|34772.9|34631.9|34773.2|34632.2|34761.2|34620.2|26
1625371490000|2021-07-04 04:04:50|34772.8|34631.8|34765.7|34624.7|34773.4|34632.4|34763.7|34622.7|20
1625371500000|2021-07-04 04:05:00|34765.6|34624.6|34766.1|34625.1|34770.6|34629.6|34765.3|34624.3|26
1625371510000|2021-07-04 04:05:10|34765.4|34624.4|34779.6|34638.6|34779.6|34638.6|34765.4|34624.4|18
1625371520000|2021-07-04 04:05:20|34778.4|34637.4|34778.9|34637.9|34779.6|34638.6|34776.6|34635.6|20
1625371530000|2021-07-04 04:05:30|34779|34638|34776.5|34635.5|34779|34638|34776.1|34635.1|19
1625371540000|2021-07-04 04:05:40|34776.1|34635.1|34780|34639|34780|34639|34770.1|34629.1|23
1625371550000|2021-07-04 04:05:50|34780.9|34639.9|34780.6|34639.6|34782.7|34641.7|34779.3|34638.3|20
1625371560000|2021-07-04 04:06:00|34780.5|34639.5|34787.6|34646.6|34792|34651|34780.5|34639.5|30
1625371570000|2021-07-04 04:06:10|34787.5|34646.5|34789.7|34648.7|34790.1|34649.1|34787.4|34646.4|23
1625371580000|2021-07-04 04:06:20|34789.2|34648.2|34794.1|34653.1|34802.1|34661.1|34789.2|34648.2|29
1625371590000|2021-07-04 04:06:30|34792.7|34651.7|34801.4|34660.4|34801.4|34660.4|34791.9|34650.9|28
1625371600000|2021-07-04 04:06:40|34799.8|34658.8|34799.3|34658.3|34800.9|34659.9|34797.3|34656.3|32
1625371610000|2021-07-04 04:06:50|34799|34658|34808.6|34667.6|34808.6|34667.6|34797.9|34656.9|30
1625371620000|2021-07-04 04:07:00|34808.5|34667.5|34801.2|34660.2|34808.5|34667.5|34799.6|34658.6|21
1625371630000|2021-07-04 04:07:10|34801.8|34660.8|34805.8|34664.8|34805.8|34664.8|34801.8|34660.8|26
1625371640000|2021-07-04 04:07:20|34805.4|34664.4|34807.4|34666.4|34807.4|34666.4|34804.2|34663.2|24
1625371650000|2021-07-04 04:07:30|34806.7|34665.7|34808.7|34667.7|34811|34670|34806|34665|29
1625371660000|2021-07-04 04:07:40|34809|34668|34814.6|34673.6|34816.3|34675.3|34809|34668|31
1625371670000|2021-07-04 04:07:50|34812.5|34671.5|34811|34670|34816.9|34675.9|34811|34670|20
1625371680000|2021-07-04 04:08:00|34811.9|34670.9|34818.1|34677.1|34823.1|34682.1|34811.5|34670.5|31
1625371690000|2021-07-04 04:08:10|34819.3|34678.3|34814.6|34673.6|34820.3|34679.3|34808|34667|25
1625371700000|2021-07-04 04:08:20|34814.4|34673.4|34816.2|34675.2|34816.2|34675.2|34812.3|34671.3|36
1625371710000|2021-07-04 04:08:30|34815.5|34674.5|34815.6|34674.6|34816.5|34675.5|34814.1|34673.1|26
1625371720000|2021-07-04 04:08:40|34815.8|34674.8|34815.4|34674.4|34815.8|34674.8|34814.2|34673.2|7
1625371730000|2021-07-04 04:08:50|34814.3|34673.3|34799.7|34658.7|34815.4|34674.4|34799.7|34658.7|30
1625371740000|2021-07-04 04:09:00|34799.8|34658.8|34799.5|34658.5|34802.1|34661.1|34799.2|34658.2|26
1625371750000|2021-07-04 04:09:10|34799.2|34658.2|34811.1|34670.1|34811.7|34670.7|34799.2|34658.2|26
1625371760000|2021-07-04 04:09:20|34808.4|34667.4|34800.6|34659.6|34808.4|34667.4|34800.6|34659.6|19
1625371770000|2021-07-04 04:09:30|34800.7|34659.7|34805|34664|34806.5|34665.5|34800.3|34659.3|33
1625371780000|2021-07-04 04:09:40|34804.6|34663.6|34803.2|34662.2|34805.7|34664.7|34802.1|34661.1|32
1625371790000|2021-07-04 04:09:50|34803.3|34662.3|34800.4|34659.4|34803.3|34662.3|34798.5|34657.5|21
1625371800000|2021-07-04 04:10:00|34799.9|34658.9|34799.7|34658.7|34803.2|34662.2|34798.4|34657.4|31
1625371810000|2021-07-04 04:10:10|34801.3|34660.3|34796.2|34655.2|34801.7|34660.7|34796.2|34655.2|18
1625371820000|2021-07-04 04:10:20|34795.3|34654.3|34797.4|34656.4|34797.6|34656.6|34794.5|34653.5|18
1625371830000|2021-07-04 04:10:30|34797.1|34656.1|34798.5|34657.5|34798.5|34657.5|34796.9|34655.9|15
1625371840000|2021-07-04 04:10:40|34798.2|34657.2|34798.8|34657.8|34798.8|34657.8|34798.2|34657.2|3
1625371850000|2021-07-04 04:10:50|34798.5|34657.5|34779.6|34638.6|34798.5|34657.5|34779.4|34638.4|15
1625371860000|2021-07-04 04:11:00|34780|34639|34777.3|34636.3|34780.2|34639.2|34775.8|34634.8|19
1625371870000|2021-07-04 04:11:10|34777.4|34636.4|34777.3|34636.3|34777.8|34636.8|34772.2|34631.2|32
1625371880000|2021-07-04 04:11:20|34777.2|34636.2|34786.5|34645.5|34787|34646|34777.1|34636.1|37
1625371890000|2021-07-04 04:11:30|34786.7|34645.7|34788.7|34647.7|34790.7|34649.7|34785.1|34644.1|28
1625371900000|2021-07-04 04:11:40|34788.6|34647.6|34789.1|34648.1|34790|34649|34788.6|34647.6|23
1625371910000|2021-07-04 04:11:50|34789.2|34648.2|34793.1|34652.1|34793.1|34652.1|34788.6|34647.6|28
1625371920000|2021-07-04 04:12:00|34790.8|34649.8|34804.9|34663.9|34804.9|34663.9|34790.8|34649.8|20
1625371930000|2021-07-04 04:12:10|34803.9|34662.9|34823.7|34682.7|34824|34683|34800.5|34659.5|28
1625371940000|2021-07-04 04:12:20|34823.2|34682.2|34819.2|34678.2|34823.6|34682.6|34815.3|34674.3|26
1625371950000|2021-07-04 04:12:30|34818.3|34677.3|34802.8|34661.8|34821|34680|34802.8|34661.8|24
1625371960000|2021-07-04 04:12:40|34802.9|34661.9|34807.7|34666.7|34807.7|34666.7|34802.8|34661.8|8
1625371970000|2021-07-04 04:12:50|34808.2|34667.2|34802|34661|34808.2|34667.2|34799|34658|18
1625371980000|2021-07-04 04:13:00|34801.9|34660.9|34803|34662|34804.1|34663.1|34801.9|34660.9|16
1625371990000|2021-07-04 04:13:10|34807.1|34666.1|34808.9|34667.9|34812.3|34671.3|34807.1|34666.1|26
1625372000000|2021-07-04 04:13:20|34809.6|34668.6|34801.4|34660.4|34809.6|34668.6|34801.4|34660.4|31
1625372010000|2021-07-04 04:13:30|34801|34660|34799.1|34658.1|34801.6|34660.6|34799|34658|23
1625372020000|2021-07-04 04:13:40|34798.7|34657.7|34801.4|34660.4|34801.5|34660.5|34791.9|34650.9|31
1625372030000|2021-07-04 04:13:50|34800.4|34659.4|34803.4|34662.4|34804.1|34663.1|34798.8|34657.8|26
1625372040000|2021-07-04 04:14:00|34803.6|34662.6|34798.1|34657.1|34803.6|34662.6|34798.1|34657.1|19
1625372050000|2021-07-04 04:14:10|34798.2|34657.2|34799|34658|34799|34658|34797.6|34656.6|13
1625372060000|2021-07-04 04:14:20|34800.2|34659.2|34793.8|34652.8|34800.4|34659.4|34793.4|34652.4|15
1625372070000|2021-07-04 04:14:30|34793.6|34652.6|34790.2|34649.2|34795.2|34654.2|34790|34649|23
1625372080000|2021-07-04 04:14:40|34790.1|34649.1|34792.1|34651.1|34793.3|34652.3|34789.3|34648.3|16
1625372090000|2021-07-04 04:14:50|34792.3|34651.3|34791.6|34650.6|34792.5|34651.5|34789.4|34648.4|25
1625372100000|2021-07-04 04:15:00|34791.8|34650.8|34791.8|34650.8|34793.2|34652.2|34791.3|34650.3|9
1625372110000|2021-07-04 04:15:10|34791.7|34650.7|34790.6|34649.6|34792.1|34651.1|34789.3|34648.3|17
1625372120000|2021-07-04 04:15:20|34790.5|34649.5|34784.1|34643.1|34790.5|34649.5|34784.1|34643.1|16
1625372130000|2021-07-04 04:15:30|34782.5|34641.5|34787.2|34646.2|34787.2|34646.2|34781.9|34640.9|26
1625372140000|2021-07-04 04:15:40|34786.5|34645.5|34791.4|34650.4|34791.4|34650.4|34785.9|34644.9|19
1625372150000|2021-07-04 04:15:50|34791.2|34650.2|34792.1|34651.1|34792.2|34651.2|34791.2|34650.2|8
1625372160000|2021-07-04 04:16:00|34792.2|34651.2|34792|34651|34792.7|34651.7|34791.9|34650.9|11
1625372170000|2021-07-04 04:16:10|34792.8|34651.8|34800.1|34659.1|34800.9|34659.9|34792.8|34651.8|27
1625372180000|2021-07-04 04:16:20|34800.4|34659.4|34800|34659|34800.4|34659.4|34799.3|34658.3|19
1625372190000|2021-07-04 04:16:30|34800.2|34659.2|34801.8|34660.8|34802.1|34661.1|34799.7|34658.7|20
1625372200000|2021-07-04 04:16:40|34802|34661|34803.3|34662.3|34803.3|34662.3|34802|34661|17
1625372210000|2021-07-04 04:16:50|34804.2|34663.2|34817.4|34676.4|34819.7|34678.7|34804.2|34663.2|33
1625372220000|2021-07-04 04:17:00|34817.7|34676.7|34818.1|34677.1|34819.2|34678.2|34817.4|34676.4|17
1625372230000|2021-07-04 04:17:10|34818.6|34677.6|34818.3|34677.3|34821.1|34680.1|34818|34677|16
1625372240000|2021-07-04 04:17:20|34818.4|34677.4|34818.2|34677.2|34818.5|34677.5|34817.8|34676.8|16
1625372250000|2021-07-04 04:17:30|34818.4|34677.4|34818.3|34677.3|34819.9|34678.9|34818.2|34677.2|23
1625372260000|2021-07-04 04:17:40|34818.4|34677.4|34818.5|34677.5|34819.8|34678.8|34817.2|34676.2|20
1625372270000|2021-07-04 04:17:50|34818.6|34677.6|34817.9|34676.9|34819.5|34678.5|34817.9|34676.9|19
1625372280000|2021-07-04 04:18:00|34818.1|34677.1|34815.8|34674.8|34818.7|34677.7|34815.7|34674.7|23
1625372290000|2021-07-04 04:18:10|34816.6|34675.6|34820.4|34679.4|34820.8|34679.8|34815|34674|19
1625372300000|2021-07-04 04:18:20|34820.6|34679.6|34822.7|34681.7|34823.5|34682.5|34820.1|34679.1|21
1625372310000|2021-07-04 04:18:30|34822.6|34681.6|34822.1|34681.1|34823.6|34682.6|34821.9|34680.9|12
1625372320000|2021-07-04 04:18:40|34822.3|34681.3|34822.2|34681.2|34823|34682|34820.2|34679.2|20
1625372330000|2021-07-04 04:18:50|34823.1|34682.1|34822.7|34681.7|34823.2|34682.2|34822.6|34681.6|11
1625372340000|2021-07-04 04:19:00|34822.6|34681.6|34822.9|34681.9|34823.4|34682.4|34821.8|34680.8|16
1625372350000|2021-07-04 04:19:10|34822.8|34681.8|34823.3|34682.3|34824.1|34683.1|34822.8|34681.8|17
1625372360000|2021-07-04 04:19:20|34823.2|34682.2|34824.3|34683.3|34824.6|34683.6|34823.2|34682.2|17
1625372370000|2021-07-04 04:19:30|34824.7|34683.7|34823|34682|34824.7|34683.7|34820.9|34679.9|23
1625372380000|2021-07-04 04:19:40|34823.1|34682.1|34823|34682|34823.2|34682.2|34822.9|34681.9|9
1625372390000|2021-07-04 04:19:50|34823.6|34682.6|34823.5|34682.5|34824|34683|34823|34682|13
1625372400000|2021-07-04 04:20:00|34823|34682|34823.4|34682.4|34824.3|34683.3|34822.8|34681.8|12
1625372410000|2021-07-04 04:20:10|34824|34683|34822.9|34681.9|34824.1|34683.1|34822.7|34681.7|20
1625372420000|2021-07-04 04:20:20|34822.8|34681.8|34823.1|34682.1|34823.8|34682.8|34822.7|34681.7|10
1625372430000|2021-07-04 04:20:30|34823.2|34682.2|34822.8|34681.8|34823.9|34682.9|34822.6|34681.6|14
1625372440000|2021-07-04 04:20:40|34823.4|34682.4|34823.4|34682.4|34823.7|34682.7|34822.7|34681.7|13
1625372450000|2021-07-04 04:20:50|34823.5|34682.5|34823.7|34682.7|34824|34683|34822.9|34681.9|18
1625372460000|2021-07-04 04:21:00|34823.5|34682.5|34827.6|34686.6|34828.9|34687.9|34823.5|34682.5|16
1625372470000|2021-07-04 04:21:10|34826.7|34685.7|34826.6|34685.6|34827.4|34686.4|34816.7|34675.7|34
1625372480000|2021-07-04 04:21:20|34826.3|34685.3|34823.8|34682.8|34826.3|34685.3|34823.5|34682.5|16
1625372490000|2021-07-04 04:21:30|34823.3|34682.3|34822.5|34681.5|34823.3|34682.3|34819.8|34678.8|22
1625372500000|2021-07-04 04:21:40|34822.8|34681.8|34820.8|34679.8|34823.9|34682.9|34820.6|34679.6|26
1625372510000|2021-07-04 04:21:50|34820.7|34679.7|34809.6|34668.6|34820.7|34679.7|34809.5|34668.5|27
1625372520000|2021-07-04 04:22:00|34809.3|34668.3|34807.7|34666.7|34817.8|34676.8|34807.7|34666.7|23
1625372530000|2021-07-04 04:22:10|34807.6|34666.6|34807.8|34666.8|34808.2|34667.2|34807.6|34666.6|10
1625372540000|2021-07-04 04:22:20|34808|34667|34810.4|34669.4|34810.4|34669.4|34807.7|34666.7|12
1625372550000|2021-07-04 04:22:30|34810.1|34669.1|34814.5|34673.5|34816.3|34675.3|34808.9|34667.9|28
1625372560000|2021-07-04 04:22:40|34814.3|34673.3|34807.2|34666.2|34815.4|34674.4|34807.2|34666.2|31
1625372570000|2021-07-04 04:22:50|34806.7|34665.7|34808.4|34667.4|34810.1|34669.1|34806.7|34665.7|23
1625372580000|2021-07-04 04:23:00|34808.9|34667.9|34810.1|34669.1|34811.2|34670.2|34808.5|34667.5|16
1625372590000|2021-07-04 04:23:10|34810.2|34669.2|34813.9|34672.9|34813.9|34672.9|34810|34669|16
1625372600000|2021-07-04 04:23:20|34813.3|34672.3|34816.1|34675.1|34816.6|34675.6|34811.3|34670.3|18
1625372610000|2021-07-04 04:23:30|34815.5|34674.5|34814.6|34673.6|34816.6|34675.6|34812.8|34671.8|18
1625372620000|2021-07-04 04:23:40|34814.7|34673.7|34811.4|34670.4|34814.7|34673.7|34811|34670|21
1625372630000|2021-07-04 04:23:50|34811.2|34670.2|34811.3|34670.3|34811.5|34670.5|34810.6|34669.6|9
1625372640000|2021-07-04 04:24:00|34811.7|34670.7|34815.1|34674.1|34816.8|34675.8|34811.7|34670.7|12
1625372650000|2021-07-04 04:24:10|34815|34674|34816.6|34675.6|34816.6|34675.6|34815|34674|5
1625372660000|2021-07-04 04:24:20|34816.4|34675.4|34815.6|34674.6|34816.5|34675.5|34815.6|34674.6|4
1625372670000|2021-07-04 04:24:30|34816.8|34675.8|34819.8|34678.8|34820.4|34679.4|34816.8|34675.8|21
1625372680000|2021-07-04 04:24:40|34819.7|34678.7|34819.8|34678.8|34819.8|34678.8|34819.6|34678.6|6
1625372690000|2021-07-04 04:24:50|34820.5|34679.5|34824.4|34683.4|34825.3|34684.3|34820.5|34679.5|17
1625372700000|2021-07-04 04:25:00|34822.9|34681.9|34824.2|34683.2|34825.5|34684.5|34822.9|34681.9|23
1625372710000|2021-07-04 04:25:10|34823.9|34682.9|34822.9|34681.9|34824.6|34683.6|34819.7|34678.7|21
1625372720000|2021-07-04 04:25:20|34822.8|34681.8|34826.2|34685.2|34826.2|34685.2|34819.6|34678.6|21
1625372730000|2021-07-04 04:25:30|34826.9|34685.9|34865|34724|34872.7|34731.7|34826.9|34685.9|36
1625372740000|2021-07-04 04:25:40|34865.1|34724.1|34856.7|34715.7|34865.1|34724.1|34855|34714|34
1625372750000|2021-07-04 04:25:50|34856.4|34715.4|34861.8|34720.8|34861.8|34720.8|34856.2|34715.2|28
1625372760000|2021-07-04 04:26:00|34863|34722|34860.5|34719.5|34863.5|34722.5|34859.9|34718.9|27
1625372770000|2021-07-04 04:26:10|34860.7|34719.7|34858.2|34717.2|34860.7|34719.7|34857.9|34716.9|17
1625372780000|2021-07-04 04:26:20|34858.7|34717.7|34860.4|34719.4|34861.3|34720.3|34856.8|34715.8|30
1625372790000|2021-07-04 04:26:30|34860.6|34719.6|34835.6|34694.6|34860.8|34719.8|34835.6|34694.6|32
1625372800000|2021-07-04 04:26:40|34833.6|34692.6|34829.8|34688.8|34837.6|34696.6|34829.6|34688.6|32
1625372810000|2021-07-04 04:26:50|34829.7|34688.7|34825.3|34684.3|34831.2|34690.2|34825.3|34684.3|26
1625372820000|2021-07-04 04:27:00|34825.9|34684.9|34823.2|34682.2|34827|34686|34822.5|34681.5|34
1625372830000|2021-07-04 04:27:10|34823.1|34682.1|34822|34681|34823.4|34682.4|34821.8|34680.8|14
1625372840000|2021-07-04 04:27:20|34820.5|34679.5|34821.4|34680.4|34822.1|34681.1|34820.4|34679.4|15
1625372850000|2021-07-04 04:27:30|34824.6|34683.6|34823.2|34682.2|34825.4|34684.4|34820.9|34679.9|29
1625372860000|2021-07-04 04:27:40|34823.7|34682.7|34819.9|34678.9|34823.7|34682.7|34819.6|34678.6|12
1625372870000|2021-07-04 04:27:50|34819.4|34678.4|34819.3|34678.3|34820.9|34679.9|34818.5|34677.5|15
1625372880000|2021-07-04 04:28:00|34819.4|34678.4|34817.6|34676.6|34819.6|34678.6|34817.3|34676.3|14
1625372890000|2021-07-04 04:28:10|34817|34676|34813.1|34672.1|34817|34676|34813.1|34672.1|23
1625372900000|2021-07-04 04:28:20|34811.5|34670.5|34791.5|34650.5|34811.6|34670.6|34786.3|34645.3|32
1625372910000|2021-07-04 04:28:30|34791.4|34650.4|34785|34644|34791.6|34650.6|34781.7|34640.7|27
1625372920000|2021-07-04 04:28:40|34785.4|34644.4|34787.8|34646.8|34787.8|34646.8|34784.6|34643.6|26
1625372930000|2021-07-04 04:28:50|34788.1|34647.1|34789.3|34648.3|34789.3|34648.3|34785.9|34644.9|31
1625372940000|2021-07-04 04:29:00|34789.4|34648.4|34788.9|34647.9|34792.4|34651.4|34788.9|34647.9|25
1625372950000|2021-07-04 04:29:10|34789.6|34648.6|34784.5|34643.5|34789.8|34648.8|34784.2|34643.2|32
1625372960000|2021-07-04 04:29:20|34783.8|34642.8|34775.9|34634.9|34784.4|34643.4|34773.9|34632.9|30
1625372970000|2021-07-04 04:29:30|34775.5|34634.5|34777.1|34636.1|34778.2|34637.2|34775.4|34634.4|18
1625372980000|2021-07-04 04:29:40|34777.2|34636.2|34790.6|34649.6|34790.6|34649.6|34777.2|34636.2|23
1625372990000|2021-07-04 04:29:50|34790.2|34649.2|34786.6|34645.6|34791.1|34650.1|34785.6|34644.6|27
1625373000000|2021-07-04 04:30:00|34785.3|34644.3|34785.8|34644.8|34787.4|34646.4|34784.1|34643.1|27
1625373010000|2021-07-04 04:30:10|34786.1|34645.1|34779.3|34638.3|34786.1|34645.1|34776.9|34635.9|28
1625373020000|2021-07-04 04:30:20|34780.1|34639.1|34779.9|34638.9|34782.8|34641.8|34779.5|34638.5|31
1625373030000|2021-07-04 04:30:30|34779.8|34638.8|34780.1|34639.1|34780.7|34639.7|34779.7|34638.7|19
1625373040000|2021-07-04 04:30:40|34780|34639|34781.6|34640.6|34781.8|34640.8|34779.6|34638.6|15
1625373050000|2021-07-04 04:30:50|34781.7|34640.7|34782.7|34641.7|34783.2|34642.2|34780.7|34639.7|17
1625373060000|2021-07-04 04:31:00|34782.8|34641.8|34782|34641|34782.8|34641.8|34781.9|34640.9|7
1625373070000|2021-07-04 04:31:10|34782.1|34641.1|34782.1|34641.1|34782.6|34641.6|34782.1|34641.1|9
1625373080000|2021-07-04 04:31:20|34782|34641|34781.6|34640.6|34782|34641|34781.2|34640.2|13
1625373090000|2021-07-04 04:31:30|34781.8|34640.8|34781.7|34640.7|34781.8|34640.8|34781.3|34640.3|11
1625373100000|2021-07-04 04:31:40|34781.3|34640.3|34781.9|34640.9|34781.9|34640.9|34780.9|34639.9|13
1625373110000|2021-07-04 04:31:50|34780.8|34639.8|34780.8|34639.8|34781.5|34640.5|34780.5|34639.5|12
1625373120000|2021-07-04 04:32:00|34780.6|34639.6|34800.6|34659.6|34800.6|34659.6|34780.6|34639.6|32
1625373130000|2021-07-04 04:32:10|34800.3|34659.3|34799.5|34658.5|34801.3|34660.3|34797.9|34656.9|14
1625373140000|2021-07-04 04:32:20|34803.2|34662.2|34802.1|34661.1|34804.8|34663.8|34800.8|34659.8|19
1625373150000|2021-07-04 04:32:30|34802.2|34661.2|34803.2|34662.2|34803.2|34662.2|34802.1|34661.1|14
1625373160000|2021-07-04 04:32:40|34804|34663|34806.4|34665.4|34806.4|34665.4|34802.7|34661.7|15
1625373170000|2021-07-04 04:32:50|34806.2|34665.2|34814.4|34673.4|34814.7|34673.7|34806.2|34665.2|16
1625373180000|2021-07-04 04:33:00|34814.5|34673.5|34811.2|34670.2|34814.5|34673.5|34809.8|34668.8|20
1625373190000|2021-07-04 04:33:10|34810.9|34669.9|34814.2|34673.2|34814.5|34673.5|34810.7|34669.7|19
1625373200000|2021-07-04 04:33:20|34812.3|34671.3|34816.9|34675.9|34817.3|34676.3|34811.5|34670.5|16
1625373210000|2021-07-04 04:33:30|34817.3|34676.3|34836.2|34695.2|34844|34703|34817.1|34676.1|36
1625373220000|2021-07-04 04:33:40|34836.3|34695.3|34837.5|34696.5|34838|34697|34831.1|34690.1|28
1625373230000|2021-07-04 04:33:50|34836.6|34695.6|34834.5|34693.5|34838.1|34697.1|34833.5|34692.5|24
1625373240000|2021-07-04 04:34:00|34833.6|34692.6|34835.6|34694.6|34839.2|34698.2|34828.9|34687.9|24
1625373250000|2021-07-04 04:34:10|34834.1|34693.1|34842.2|34701.2|34842.5|34701.5|34832.2|34691.2|30
1625373260000|2021-07-04 04:34:20|34842.3|34701.3|34841.5|34700.5|34842.3|34701.3|34841.1|34700.1|20
1625373270000|2021-07-04 04:34:30|34841.6|34700.6|34840.6|34699.6|34841.7|34700.7|34839|34698|15
1625373280000|2021-07-04 04:34:40|34840.5|34699.5|34835.9|34694.9|34840.6|34699.6|34834.2|34693.2|17
1625373290000|2021-07-04 04:34:50|34835.8|34694.8|34833.5|34692.5|34836.3|34695.3|34833.5|34692.5|17
1625373300000|2021-07-04 04:35:00|34832.9|34691.9|34843|34702|34843.7|34702.7|34832.9|34691.9|26
1625373310000|2021-07-04 04:35:10|34842|34701|34846.9|34705.9|34847|34706|34841.9|34700.9|20
1625373320000|2021-07-04 04:35:20|34846.8|34705.8|34847.5|34706.5|34847.5|34706.5|34843.9|34702.9|22
1625373330000|2021-07-04 04:35:30|34846.9|34705.9|34843.9|34702.9|34846.9|34705.9|34843.5|34702.5|20
1625373340000|2021-07-04 04:35:40|34844.4|34703.4|34852.8|34711.8|34853.1|34712.1|34843.4|34702.4|25
1625373350000|2021-07-04 04:35:50|34852.3|34711.3|34852.8|34711.8|34853.2|34712.2|34852.3|34711.3|11
1625373360000|2021-07-04 04:36:00|34853.1|34712.1|34854.1|34713.1|34854.3|34713.3|34853.1|34712.1|13
1625373370000|2021-07-04 04:36:10|34854.8|34713.8|34864.3|34723.3|34864.3|34723.3|34854.8|34713.8|13
1625373380000|2021-07-04 04:36:20|34865.4|34724.4|34870|34729|34871.1|34730.1|34865.4|34724.4|27
1625373390000|2021-07-04 04:36:30|34870.8|34729.8|34868.9|34727.9|34871.6|34730.6|34868.7|34727.7|30
1625373400000|2021-07-04 04:36:40|34868.7|34727.7|34871|34730|34871.9|34730.9|34865.1|34724.1|31
1625373410000|2021-07-04 04:36:50|34871.7|34730.7|34875.3|34734.3|34875.9|34734.9|34871.5|34730.5|33
1625373420000|2021-07-04 04:37:00|34876|34735|34874.3|34733.3|34877.8|34736.8|34870.6|34729.6|30
1625373430000|2021-07-04 04:37:10|34873.6|34732.6|34877.4|34736.4|34877.4|34736.4|34872.7|34731.7|28
1625373440000|2021-07-04 04:37:20|34877.6|34736.6|34876.7|34735.7|34877.6|34736.6|34876.5|34735.5|13
1625373450000|2021-07-04 04:37:30|34877|34736|34877.3|34736.3|34877.4|34736.4|34876.6|34735.6|6
1625373460000|2021-07-04 04:37:40|34877.2|34736.2|34877.9|34736.9|34878.5|34737.5|34877.1|34736.1|19
1625373470000|2021-07-04 04:37:50|34878.1|34737.1|34877|34736|34878.1|34737.1|34876.6|34735.6|16
1625373480000|2021-07-04 04:38:00|34877.2|34736.2|34878.6|34737.6|34879.2|34738.2|34877|34736|19
1625373490000|2021-07-04 04:38:10|34879.1|34738.1|34875.7|34734.7|34879.3|34738.3|34875.7|34734.7|23
1625373500000|2021-07-04 04:38:20|34874.7|34733.7|34868.2|34727.2|34874.7|34733.7|34867.7|34726.7|18
1625373510000|2021-07-04 04:38:30|34868.5|34727.5|34870.1|34729.1|34870.4|34729.4|34867.2|34726.2|28
1625373520000|2021-07-04 04:38:40|34870.6|34729.6|34875.2|34734.2|34875.2|34734.2|34868.5|34727.5|19
1625373530000|2021-07-04 04:38:50|34875.4|34734.4|34874.1|34733.1|34876.2|34735.2|34871.7|34730.7|18
1625373540000|2021-07-04 04:39:00|34870.8|34729.8|34873.8|34732.8|34876.2|34735.2|34870.8|34729.8|36
1625373550000|2021-07-04 04:39:10|34873.6|34732.6|34872|34731|34874.5|34733.5|34871.7|34730.7|27
1625373560000|2021-07-04 04:39:20|34873.5|34732.5|34875.5|34734.5|34878.5|34737.5|34873.5|34732.5|20
1625373570000|2021-07-04 04:39:30|34875.3|34734.3|34878.7|34737.7|34879.1|34738.1|34874.9|34733.9|30
1625373580000|2021-07-04 04:39:40|34878.6|34737.6|34889|34748|34890.4|34749.4|34878|34737|26
1625373590000|2021-07-04 04:39:50|34889.6|34748.6|34889.5|34748.5|34889.9|34748.9|34888.9|34747.9|19
1625373600000|2021-07-04 04:40:00|34889.2|34748.2|34887.8|34746.8|34890|34749|34884.3|34743.3|27
1625373610000|2021-07-04 04:40:10|34887.6|34746.6|34887.2|34746.2|34888.6|34747.6|34884.9|34743.9|30
1625373620000|2021-07-04 04:40:20|34886.7|34745.7|34886|34745|34886.7|34745.7|34882.5|34741.5|28
1625373630000|2021-07-04 04:40:30|34886.5|34745.5|34887|34746|34887.5|34746.5|34885.7|34744.7|25
1625373640000|2021-07-04 04:40:40|34886.6|34745.6|34885.9|34744.9|34886.9|34745.9|34885|34744|21
1625373650000|2021-07-04 04:40:50|34885.8|34744.8|34885.4|34744.4|34886.1|34745.1|34884.1|34743.1|17
1625373660000|2021-07-04 04:41:00|34885.3|34744.3|34886.3|34745.3|34886.3|34745.3|34885.3|34744.3|8
1625373670000|2021-07-04 04:41:10|34885.9|34744.9|34885.1|34744.1|34886.3|34745.3|34883.8|34742.8|21
1625373680000|2021-07-04 04:41:20|34884.2|34743.2|34870.1|34729.1|34885.4|34744.4|34870.1|34729.1|30
1625373690000|2021-07-04 04:41:30|34866.6|34725.6|34859.3|34718.3|34866.6|34725.6|34852.3|34711.3|28
1625373700000|2021-07-04 04:41:40|34858.2|34717.2|34860.4|34719.4|34860.4|34719.4|34857.1|34716.1|31
1625373710000|2021-07-04 04:41:50|34860|34719|34859.7|34718.7|34860.5|34719.5|34858.2|34717.2|31
1625373720000|2021-07-04 04:42:00|34859.4|34718.4|34855.2|34714.2|34859.4|34718.4|34853.2|34712.2|19
1625373730000|2021-07-04 04:42:10|34854.5|34713.5|34853.1|34712.1|34854.5|34713.5|34852.9|34711.9|16
1625373740000|2021-07-04 04:42:20|34853.4|34712.4|34852|34711|34853.5|34712.5|34851.7|34710.7|32
1625373750000|2021-07-04 04:42:30|34852.1|34711.1|34854.4|34713.4|34854.4|34713.4|34851.6|34710.6|18
1625373760000|2021-07-04 04:42:40|34854.6|34713.6|34851.2|34710.2|34854.7|34713.7|34851.2|34710.2|24
1625373770000|2021-07-04 04:42:50|34851.8|34710.8|34853.1|34712.1|34853.6|34712.6|34851.3|34710.3|25
1625373780000|2021-07-04 04:43:00|34853.4|34712.4|34853.5|34712.5|34853.5|34712.5|34852.9|34711.9|7
1625373790000|2021-07-04 04:43:10|34852.3|34711.3|34851.3|34710.3|34853.5|34712.5|34850.8|34709.8|20
1625373800000|2021-07-04 04:43:20|34851.4|34710.4|34853|34712|34853|34712|34850.2|34709.2|15
1625373810000|2021-07-04 04:43:30|34853.1|34712.1|34852.1|34711.1|34853.6|34712.6|34852.1|34711.1|18
1625373820000|2021-07-04 04:43:40|34853.4|34712.4|34851.2|34710.2|34853.4|34712.4|34851.2|34710.2|20
1625373830000|2021-07-04 04:43:50|34851.7|34710.7|34852.9|34711.9|34853.5|34712.5|34851.7|34710.7|12
1625373840000|2021-07-04 04:44:00|34853|34712|34866.9|34725.9|34866.9|34725.9|34852|34711|26
1625373850000|2021-07-04 04:44:10|34867.7|34726.7|34864.3|34723.3|34867.9|34726.9|34863.4|34722.4|33
1625373860000|2021-07-04 04:44:20|34864.4|34723.4|34863.8|34722.8|34867.4|34726.4|34863.7|34722.7|29
1625373870000|2021-07-04 04:44:30|34863.7|34722.7|34865.5|34724.5|34865.5|34724.5|34863.7|34722.7|17
1625373880000|2021-07-04 04:44:40|34865.4|34724.4|34866|34725|34866|34725|34865.4|34724.4|5
1625373890000|2021-07-04 04:44:50|34865.8|34724.8|34867.6|34726.6|34868.3|34727.3|34864.9|34723.9|13
1625373900000|2021-07-04 04:45:00|34866.4|34725.4|34871|34730|34871.6|34730.6|34866.4|34725.4|21
1625373910000|2021-07-04 04:45:10|34871.5|34730.5|34872.8|34731.8|34872.8|34731.8|34871.5|34730.5|8
1625373920000|2021-07-04 04:45:20|34871.9|34730.9|34873.3|34732.3|34873.3|34732.3|34871.9|34730.9|15
1625373930000|2021-07-04 04:45:30|34873.4|34732.4|34878.9|34737.9|34879.3|34738.3|34872.5|34731.5|26
1625373940000|2021-07-04 04:45:40|34879.6|34738.6|34906.9|34765.9|34907.6|34766.6|34879.6|34738.6|33
1625373950000|2021-07-04 04:45:50|34907.6|34766.6|34891.7|34750.7|34907.6|34766.6|34891.7|34750.7|35
1625373960000|2021-07-04 04:46:00|34891|34750|34895.2|34754.2|34901.2|34760.2|34890.1|34749.1|29
1625373970000|2021-07-04 04:46:10|34894.5|34753.5|34889.1|34748.1|34894.8|34753.8|34886.8|34745.8|28
1625373980000|2021-07-04 04:46:20|34889|34748|34889.2|34748.2|34889.6|34748.6|34888.3|34747.3|19
1625373990000|2021-07-04 04:46:30|34889.3|34748.3|34887.4|34746.4|34890.7|34749.7|34887.4|34746.4|26
1625374000000|2021-07-04 04:46:40|34887.1|34746.1|34874.3|34733.3|34887.1|34746.1|34873.7|34732.7|31
1625374010000|2021-07-04 04:46:50|34875.6|34734.6|34886|34745|34886|34745|34875.6|34734.6|20
1625374020000|2021-07-04 04:47:00|34885.4|34744.4|34882.4|34741.4|34886.1|34745.1|34882.2|34741.2|18
1625374030000|2021-07-04 04:47:10|34882.2|34741.2|34872.7|34731.7|34882.2|34741.2|34872.7|34731.7|27
1625374040000|2021-07-04 04:47:20|34872.6|34731.6|34872.2|34731.2|34873.5|34732.5|34869.4|34728.4|32
1625374050000|2021-07-04 04:47:30|34871.7|34730.7|34872.2|34731.2|34873.4|34732.4|34871.7|34730.7|23
1625374060000|2021-07-04 04:47:40|34872|34731|34877.3|34736.3|34877.3|34736.3|34870.4|34729.4|28
1625374070000|2021-07-04 04:47:50|34877.7|34736.7|34877.3|34736.3|34883.3|34742.3|34872.1|34731.1|30
1625374080000|2021-07-04 04:48:00|34876.8|34735.8|34877.9|34736.9|34879.2|34738.2|34875.7|34734.7|27
1625374090000|2021-07-04 04:48:10|34876.4|34735.4|34875.3|34734.3|34877.7|34736.7|34875.3|34734.3|19
1625374100000|2021-07-04 04:48:20|34875.5|34734.5|34871.6|34730.6|34875.5|34734.5|34871.6|34730.6|14
1625374110000|2021-07-04 04:48:30|34871.5|34730.5|34876.9|34735.9|34876.9|34735.9|34867.8|34726.8|26
1625374120000|2021-07-04 04:48:40|34875.4|34734.4|34871.5|34730.5|34877.9|34736.9|34871|34730|22
1625374130000|2021-07-04 04:48:50|34871.2|34730.2|34859|34718|34871.2|34730.2|34858.8|34717.8|30
1625374140000|2021-07-04 04:49:00|34859.4|34718.4|34859.9|34718.9|34860.2|34719.2|34856.1|34715.1|24
1625374150000|2021-07-04 04:49:10|34859.8|34718.8|34862.4|34721.4|34862.6|34721.6|34859.8|34718.8|19
1625374160000|2021-07-04 04:49:20|34861|34720|34856.4|34715.4|34861|34720|34854.3|34713.3|17
1625374170000|2021-07-04 04:49:30|34855.9|34714.9|34856.1|34715.1|34856.7|34715.7|34854.7|34713.7|21
1625374180000|2021-07-04 04:49:40|34855.9|34714.9|34855.4|34714.4|34856.7|34715.7|34854.9|34713.9|25
1625374190000|2021-07-04 04:49:50|34856.4|34715.4|34855.1|34714.1|34856.6|34715.6|34854.8|34713.8|14
1625374200000|2021-07-04 04:50:00|34855.3|34714.3|34855.8|34714.8|34856|34715|34855|34714|9
1625374210000|2021-07-04 04:50:10|34855.6|34714.6|34855.5|34714.5|34855.6|34714.6|34854.2|34713.2|13
1625374220000|2021-07-04 04:50:20|34855.2|34714.2|34855|34714|34855.3|34714.3|34854.7|34713.7|5
1625374230000|2021-07-04 04:50:30|34855.1|34714.1|34863.1|34722.1|34865.1|34724.1|34854.7|34713.7|24
1625374240000|2021-07-04 04:50:40|34863|34722|34866.8|34725.8|34867.2|34726.2|34862.8|34721.8|19
1625374250000|2021-07-04 04:50:50|34868|34727|34867.2|34726.2|34872|34731|34866.5|34725.5|19
1625374260000|2021-07-04 04:51:00|34867.3|34726.3|34868.7|34727.7|34869.2|34728.2|34865.6|34724.6|23
1625374270000|2021-07-04 04:51:10|34868.6|34727.6|34869.3|34728.3|34869.3|34728.3|34866.6|34725.6|29
1625374280000|2021-07-04 04:51:20|34869.2|34728.2|34860.9|34719.9|34869.2|34728.2|34859.8|34718.8|22
1625374290000|2021-07-04 04:51:30|34861.3|34720.3|34860.7|34719.7|34861.3|34720.3|34860.7|34719.7|9
1625374300000|2021-07-04 04:51:40|34860.5|34719.5|34859.3|34718.3|34860.5|34719.5|34858.1|34717.1|11
1625374310000|2021-07-04 04:51:50|34859.2|34718.2|34864.6|34723.6|34864.9|34723.9|34859.2|34718.2|14
1625374320000|2021-07-04 04:52:00|34863.8|34722.8|34866.9|34725.9|34869|34728|34863.8|34722.8|13
1625374330000|2021-07-04 04:52:10|34867.5|34726.5|34860.9|34719.9|34870.4|34729.4|34860.8|34719.8|23
1625374340000|2021-07-04 04:52:20|34860.8|34719.8|34859.1|34718.1|34860.8|34719.8|34859.1|34718.1|5
1625374350000|2021-07-04 04:52:30|34859.2|34718.2|34858.9|34717.9|34859.2|34718.2|34858.9|34717.9|2
1625374360000|2021-07-04 04:52:40|34854.3|34713.3|34851.5|34710.5|34854.3|34713.3|34851.3|34710.3|16
1625374370000|2021-07-04 04:52:50|34851.6|34710.6|34845.2|34704.2|34851.6|34710.6|34844.6|34703.6|16
1625374380000|2021-07-04 04:53:00|34845.7|34704.7|34845.4|34704.4|34845.7|34704.7|34843.1|34702.1|18
1625374390000|2021-07-04 04:53:10|34844.6|34703.6|34845.6|34704.6|34845.6|34704.6|34843.2|34702.2|15
1625374400000|2021-07-04 04:53:20|34845.5|34704.5|34846.3|34705.3|34846.7|34705.7|34845.4|34704.4|18
1625374410000|2021-07-04 04:53:30|34846.2|34705.2|34845.8|34704.8|34846.8|34705.8|34845.7|34704.7|20
1625374420000|2021-07-04 04:53:40|34845.7|34704.7|34845.4|34704.4|34847.2|34706.2|34845.4|34704.4|16
1625374430000|2021-07-04 04:53:50|34845.8|34704.8|34847.1|34706.1|34848.9|34707.9|34845.8|34704.8|18
1625374440000|2021-07-04 04:54:00|34847|34706|34848.4|34707.4|34848.5|34707.5|34843.6|34702.6|28
1625374450000|2021-07-04 04:54:10|34848.7|34707.7|34850.2|34709.2|34850.2|34709.2|34847.8|34706.8|19
1625374460000|2021-07-04 04:54:20|34850|34709|34850.9|34709.9|34851.2|34710.2|34850|34709|19
1625374470000|2021-07-04 04:54:30|34850.8|34709.8|34851|34710|34851.1|34710.1|34849.8|34708.8|16
1625374480000|2021-07-04 04:54:40|34851.7|34710.7|34855.6|34714.6|34855.6|34714.6|34851.7|34710.7|14
1625374490000|2021-07-04 04:54:50|34855.8|34714.8|34854.6|34713.6|34855.8|34714.8|34852.7|34711.7|17
1625374500000|2021-07-04 04:55:00|34853.7|34712.7|34851.6|34710.6|34854.5|34713.5|34850|34709|25
1625374510000|2021-07-04 04:55:10|34851.9|34710.9|34854.7|34713.7|34854.8|34713.8|34851.7|34710.7|26
1625374520000|2021-07-04 04:55:20|34854.5|34713.5|34852.9|34711.9|34854.5|34713.5|34851.6|34710.6|14
1625374530000|2021-07-04 04:55:30|34852.8|34711.8|34850.5|34709.5|34853.9|34712.9|34850.2|34709.2|17
1625374540000|2021-07-04 04:55:40|34851.8|34710.8|34849.4|34708.4|34852.7|34711.7|34849.4|34708.4|22
1625374550000|2021-07-04 04:55:50|34849.6|34708.6|34847.5|34706.5|34849.8|34708.8|34847.3|34706.3|23
1625374560000|2021-07-04 04:56:00|34847.4|34706.4|34846.3|34705.3|34847.4|34706.4|34845.6|34704.6|15
1625374570000|2021-07-04 04:56:10|34846.2|34705.2|34847.4|34706.4|34847.4|34706.4|34845.9|34704.9|10
1625374580000|2021-07-04 04:56:20|34847.6|34706.6|34847.8|34706.8|34848.4|34707.4|34847.6|34706.6|8
1625374590000|2021-07-04 04:56:30|34847.6|34706.6|34847.2|34706.2|34847.6|34706.6|34847.2|34706.2|4
1625374600000|2021-07-04 04:56:40|34847.3|34706.3|34857.2|34716.2|34857.2|34716.2|34847.3|34706.3|23
1625374610000|2021-07-04 04:56:50|34857.5|34716.5|34858.3|34717.3|34859.5|34718.5|34857.2|34716.2|18
1625374620000|2021-07-04 04:57:00|34859|34718|34858|34717|34859.6|34718.6|34857.7|34716.7|27
1625374630000|2021-07-04 04:57:10|34858.3|34717.3|34857.9|34716.9|34859.1|34718.1|34857.1|34716.1|15
1625374640000|2021-07-04 04:57:20|34858|34717|34857.7|34716.7|34858.7|34717.7|34857.3|34716.3|7
1625374650000|2021-07-04 04:57:30|34857.6|34716.6|34857.7|34716.7|34857.8|34716.8|34857.4|34716.4|12
1625374660000|2021-07-04 04:57:40|34857.4|34716.4|34858.5|34717.5|34858.5|34717.5|34857.3|34716.3|5
1625374670000|2021-07-04 04:57:50|34857.3|34716.3|34858.4|34717.4|34858.6|34717.6|34857.3|34716.3|8
1625374680000|2021-07-04 04:58:00|34858.5|34717.5|34858.6|34717.6|34859.2|34718.2|34856.9|34715.9|18
1625374690000|2021-07-04 04:58:10|34857.8|34716.8|34858.3|34717.3|34858.3|34717.3|34856.6|34715.6|14
1625374700000|2021-07-04 04:58:20|34858.5|34717.5|34857.6|34716.6|34859.3|34718.3|34857.6|34716.6|22
1625374710000|2021-07-04 04:58:30|34857.7|34716.7|34857.7|34716.7|34857.8|34716.8|34857.5|34716.5|10
1625374720000|2021-07-04 04:58:40|34857.6|34716.6|34857.6|34716.6|34857.8|34716.8|34857.4|34716.4|13
1625374730000|2021-07-04 04:58:50|34857.5|34716.5|34858.5|34717.5|34858.5|34717.5|34857.5|34716.5|4
1625374740000|2021-07-04 04:59:00|34858.4|34717.4|34851.1|34710.1|34858.4|34717.4|34849.8|34708.8|24
1625374750000|2021-07-04 04:59:10|34851.5|34710.5|34852.6|34711.6|34854.8|34713.8|34850.8|34709.8|33
1625374760000|2021-07-04 04:59:20|34852.9|34711.9|34854.3|34713.3|34855.4|34714.4|34852.6|34711.6|20
1625374770000|2021-07-04 04:59:30|34854.7|34713.7|34855.3|34714.3|34856.4|34715.4|34854.2|34713.2|17
1625374780000|2021-07-04 04:59:40|34855.4|34714.4|34854.2|34713.2|34855.8|34714.8|34854.1|34713.1|8
1625374790000|2021-07-04 04:59:50|34854|34713|34855.2|34714.2|34855.2|34714.2|34850.1|34709.1|21
1625374800000|2021-07-04 05:00:00|34854.8|34713.8|34851.6|34710.6|34858.2|34717.2|34851.6|34710.6|31
1625374810000|2021-07-04 05:00:10|34851.5|34710.5|34841.7|34700.7|34851.5|34710.5|34840.2|34699.2|33
1625374820000|2021-07-04 05:00:20|34841.4|34700.4|34833.6|34692.6|34842.6|34701.6|34833.6|34692.6|25
1625374830000|2021-07-04 05:00:30|34832.6|34691.6|34827.6|34686.6|34834.4|34693.4|34826.7|34685.7|24
1625374840000|2021-07-04 05:00:40|34828.7|34687.7|34826.2|34685.2|34828.7|34687.7|34826.1|34685.1|13
1625374850000|2021-07-04 05:00:50|34826.1|34685.1|34819|34678|34826.8|34685.8|34816.8|34675.8|20
1625374860000|2021-07-04 05:01:00|34819.3|34678.3|34819.9|34678.9|34819.9|34678.9|34817.6|34676.6|21
1625374870000|2021-07-04 05:01:10|34819.8|34678.8|34817.7|34676.7|34819.8|34678.8|34817.5|34676.5|18
1625374880000|2021-07-04 05:01:20|34818.1|34677.1|34817.1|34676.1|34818.8|34677.8|34817.1|34676.1|13
1625374890000|2021-07-04 05:01:30|34817.5|34676.5|34817.8|34676.8|34819.1|34678.1|34817.1|34676.1|18
1625374900000|2021-07-04 05:01:40|34818.3|34677.3|34814.9|34673.9|34818.3|34677.3|34814.9|34673.9|22
1625374910000|2021-07-04 05:01:50|34814.3|34673.3|34811.9|34670.9|34814.9|34673.9|34811.4|34670.4|24
1625374920000|2021-07-04 05:02:00|34812|34671|34815.7|34674.7|34815.9|34674.9|34812|34671|26
1625374930000|2021-07-04 05:02:10|34815.9|34674.9|34825.8|34684.8|34826|34685|34815.9|34674.9|25
1625374940000|2021-07-04 05:02:20|34825.5|34684.5|34824.5|34683.5|34825.8|34684.8|34822.5|34681.5|20
1625374950000|2021-07-04 05:02:30|34824.4|34683.4|34832.1|34691.1|34832.1|34691.1|34824.1|34683.1|13
1625374960000|2021-07-04 05:02:40|34831.2|34690.2|34824.7|34683.7|34832.1|34691.1|34824.7|34683.7|16
1625374970000|2021-07-04 05:02:50|34824.8|34683.8|34820.4|34679.4|34824.8|34683.8|34820.4|34679.4|27
1625374980000|2021-07-04 05:03:00|34820.3|34679.3|34827.5|34686.5|34827.5|34686.5|34819.9|34678.9|16
1625374990000|2021-07-04 05:03:10|34827.6|34686.6|34828.4|34687.4|34828.4|34687.4|34827.4|34686.4|24
1625375000000|2021-07-04 05:03:20|34828.8|34687.8|34821.1|34680.1|34829|34688|34820.1|34679.1|24
1625375010000|2021-07-04 05:03:30|34821.2|34680.2|34813.9|34672.9|34821.2|34680.2|34813.8|34672.8|16
1625375020000|2021-07-04 05:03:40|34812.9|34671.9|34812.8|34671.8|34813.6|34672.6|34812.2|34671.2|19
1625375030000|2021-07-04 05:03:50|34813|34672|34813.8|34672.8|34813.8|34672.8|34811.9|34670.9|24
1625375040000|2021-07-04 05:04:00|34814.1|34673.1|34823.8|34682.8|34823.8|34682.8|34814.1|34673.1|10
1625375050000|2021-07-04 05:04:10|34823|34682|34819.4|34678.4|34823|34682|34819.4|34678.4|33
1625375060000|2021-07-04 05:04:20|34818.9|34677.9|34818.6|34677.6|34822.5|34681.5|34818.4|34677.4|29
1625375070000|2021-07-04 05:04:30|34819.3|34678.3|34813|34672|34819.3|34678.3|34812.6|34671.6|20
1625375080000|2021-07-04 05:04:40|34812.9|34671.9|34819.4|34678.4|34819.4|34678.4|34812.9|34671.9|15
1625375090000|2021-07-04 05:04:50|34818.7|34677.7|34815.6|34674.6|34818.7|34677.7|34815.1|34674.1|21
1625375100000|2021-07-04 05:05:00|34815|34674|34812.7|34671.7|34815|34674|34812.6|34671.6|17
1625375110000|2021-07-04 05:05:10|34812.6|34671.6|34813.8|34672.8|34814|34673|34812.5|34671.5|25
1625375120000|2021-07-04 05:05:20|34813.7|34672.7|34814.8|34673.8|34814.8|34673.8|34813.7|34672.7|19
1625375130000|2021-07-04 05:05:30|34816.1|34675.1|34829.4|34688.4|34829.4|34688.4|34815.7|34674.7|22
1625375140000|2021-07-04 05:05:40|34829.5|34688.5|34829.9|34688.9|34830.3|34689.3|34829.1|34688.1|25
1625375150000|2021-07-04 05:05:50|34830.6|34689.6|34829.6|34688.6|34830.6|34689.6|34829.6|34688.6|15
1625375160000|2021-07-04 05:06:00|34826.8|34685.8|34826.4|34685.4|34826.8|34685.8|34822.5|34681.5|17
1625375170000|2021-07-04 05:06:10|34826.6|34685.6|34832.7|34691.7|34833.1|34692.1|34826.6|34685.6|18
1625375180000|2021-07-04 05:06:20|34832.5|34691.5|34839|34698|34839|34698|34832.5|34691.5|15
1625375190000|2021-07-04 05:06:30|34839.8|34698.8|34840.6|34699.6|34840.9|34699.9|34839.8|34698.8|11
1625375200000|2021-07-04 05:06:40|34840.5|34699.5|34833.8|34692.8|34841.1|34700.1|34833.8|34692.8|17
1625375210000|2021-07-04 05:06:50|34833.7|34692.7|34834|34693|34836.4|34695.4|34833.7|34692.7|21
1625375220000|2021-07-04 05:07:00|34832.7|34691.7|34825.7|34684.7|34832.7|34691.7|34824.3|34683.3|25
1625375230000|2021-07-04 05:07:10|34825.6|34684.6|34829.2|34688.2|34829.7|34688.7|34824.6|34683.6|17
1625375240000|2021-07-04 05:07:20|34829|34688|34831.1|34690.1|34831.1|34690.1|34828.6|34687.6|11
1625375250000|2021-07-04 05:07:30|34832.4|34691.4|34827.2|34686.2|34834.5|34693.5|34827.2|34686.2|22
1625375260000|2021-07-04 05:07:40|34821.3|34680.3|34817.2|34676.2|34821.5|34680.5|34816.7|34675.7|21
1625375270000|2021-07-04 05:07:50|34816.8|34675.8|34816.4|34675.4|34817.4|34676.4|34815.6|34674.6|12
1625375280000|2021-07-04 05:08:00|34816.7|34675.7|34816.5|34675.5|34817.1|34676.1|34816.4|34675.4|5
1625375290000|2021-07-04 05:08:10|34816.1|34675.1|34816.8|34675.8|34816.9|34675.9|34816.1|34675.1|6
1625375300000|2021-07-04 05:08:20|34816.9|34675.9|34818|34677|34818.2|34677.2|34816.9|34675.9|8
1625375310000|2021-07-04 05:08:30|34817.3|34676.3|34817.5|34676.5|34818.3|34677.3|34817.3|34676.3|12
1625375320000|2021-07-04 05:08:40|34817.9|34676.9|34823.3|34682.3|34824.8|34683.8|34817.8|34676.8|15
1625375330000|2021-07-04 05:08:50|34825.6|34684.6|34832.4|34691.4|34832.6|34691.6|34825.6|34684.6|26
1625375340000|2021-07-04 05:09:00|34832.3|34691.3|34823.1|34682.1|34832.8|34691.8|34822.5|34681.5|21
1625375350000|2021-07-04 05:09:10|34823|34682|34822.9|34681.9|34823.3|34682.3|34821.2|34680.2|21
1625375360000|2021-07-04 05:09:20|34822.7|34681.7|34821|34680|34822.7|34681.7|34818|34677|20
1625375370000|2021-07-04 05:09:30|34821.3|34680.3|34832.4|34691.4|34832.4|34691.4|34820.8|34679.8|30
1625375380000|2021-07-04 05:09:40|34832.5|34691.5|34821.2|34680.2|34832.6|34691.6|34821.1|34680.1|25
1625375390000|2021-07-04 05:09:50|34821.1|34680.1|34819.3|34678.3|34821.4|34680.4|34818.7|34677.7|23
1625375400000|2021-07-04 05:10:00|34819.4|34678.4|34820|34679|34820.4|34679.4|34819.4|34678.4|14
1625375410000|2021-07-04 05:10:10|34819.8|34678.8|34808.4|34667.4|34819.8|34678.8|34808.3|34667.3|19
1625375420000|2021-07-04 05:10:20|34808.3|34667.3|34811.5|34670.5|34811.8|34670.8|34807.9|34666.9|24
1625375430000|2021-07-04 05:10:30|34811.6|34670.6|34809.2|34668.2|34812.2|34671.2|34809.2|34668.2|15
1625375440000|2021-07-04 05:10:40|34809.7|34668.7|34811.2|34670.2|34811.2|34670.2|34808.8|34667.8|15
1625375450000|2021-07-04 05:10:50|34811.3|34670.3|34811.3|34670.3|34812.2|34671.2|34811.3|34670.3|13
1625375460000|2021-07-04 05:11:00|34811.8|34670.8|34812.6|34671.6|34813.3|34672.3|34811.2|34670.2|16
1625375470000|2021-07-04 05:11:10|34812.5|34671.5|34820.9|34679.9|34821.1|34680.1|34812.5|34671.5|26
1625375480000|2021-07-04 05:11:20|34820.7|34679.7|34819.5|34678.5|34820.7|34679.7|34818.2|34677.2|15
1625375490000|2021-07-04 05:11:30|34819.3|34678.3|34814.9|34673.9|34819.3|34678.3|34813.9|34672.9|20
1625375500000|2021-07-04 05:11:40|34814.7|34673.7|34811.4|34670.4|34814.7|34673.7|34811.4|34670.4|16
1625375510000|2021-07-04 05:11:50|34811.1|34670.1|34809.3|34668.3|34811.6|34670.6|34809.3|34668.3|13
1625375520000|2021-07-04 05:12:00|34809.2|34668.2|34810.2|34669.2|34810.8|34669.8|34808|34667|21
1625375530000|2021-07-04 05:12:10|34810|34669|34808.6|34667.6|34810|34669|34808.5|34667.5|10
1625375540000|2021-07-04 05:12:20|34808.7|34667.7|34810.2|34669.2|34810.3|34669.3|34808.7|34667.7|16
1625375550000|2021-07-04 05:12:30|34810.3|34669.3|34810.8|34669.8|34810.8|34669.8|34810.1|34669.1|14
1625375560000|2021-07-04 05:12:40|34814.8|34673.8|34821.2|34680.2|34822.9|34681.9|34814.8|34673.8|25
1625375570000|2021-07-04 05:12:50|34820.7|34679.7|34821.4|34680.4|34823.5|34682.5|34820|34679|17
1625375580000|2021-07-04 05:13:00|34823.6|34682.6|34822.5|34681.5|34823.6|34682.6|34821.5|34680.5|21
1625375590000|2021-07-04 05:13:10|34822.8|34681.8|34826.8|34685.8|34832.6|34691.6|34822.8|34681.8|27
1625375600000|2021-07-04 05:13:20|34826.7|34685.7|34824.5|34683.5|34826.7|34685.7|34823.6|34682.6|20
1625375610000|2021-07-04 05:13:30|34824.6|34683.6|34824.7|34683.7|34825.7|34684.7|34822.5|34681.5|21
1625375620000|2021-07-04 05:13:40|34823.5|34682.5|34824.6|34683.6|34826.2|34685.2|34822.9|34681.9|19
1625375630000|2021-07-04 05:13:50|34824.2|34683.2|34823.8|34682.8|34825|34684|34823.3|34682.3|16
1625375640000|2021-07-04 05:14:00|34823.3|34682.3|34812.5|34671.5|34823.3|34682.3|34812.5|34671.5|20
1625375650000|2021-07-04 05:14:10|34812.6|34671.6|34812.1|34671.1|34813.6|34672.6|34810.9|34669.9|27
1625375660000|2021-07-04 05:14:20|34812|34671|34811|34670|34812.1|34671.1|34810.6|34669.6|13
1625375670000|2021-07-04 05:14:30|34810.8|34669.8|34815.2|34674.2|34816.7|34675.7|34810.7|34669.7|25
1625375680000|2021-07-04 05:14:40|34815.6|34674.6|34814.4|34673.4|34816.1|34675.1|34814.4|34673.4|15
1625375690000|2021-07-04 05:14:50|34814.8|34673.8|34823|34682|34823.1|34682.1|34814.8|34673.8|15
1625375700000|2021-07-04 05:15:00|34824.8|34683.8|34824.7|34683.7|34825|34684|34823|34682|20
1625375710000|2021-07-04 05:15:10|34824.8|34683.8|34824.9|34683.9|34825.8|34684.8|34824.8|34683.8|19
1625375720000|2021-07-04 05:15:20|34824.7|34683.7|34826|34685|34827.1|34686.1|34823.7|34682.7|16
1625375730000|2021-07-04 05:15:30|34825.2|34684.2|34826|34685|34826.5|34685.5|34825.2|34684.2|11
1625375740000|2021-07-04 05:15:40|34826.4|34685.4|34815.7|34674.7|34826.4|34685.4|34815.5|34674.5|17
1625375750000|2021-07-04 05:15:50|34815.4|34674.4|34812.2|34671.2|34816.1|34675.1|34812.2|34671.2|17
1625375760000|2021-07-04 05:16:00|34812.4|34671.4|34813.3|34672.3|34813.5|34672.5|34812.4|34671.4|13
1625375770000|2021-07-04 05:16:10|34813.4|34672.4|34810.3|34669.3|34814.5|34673.5|34810.3|34669.3|16
1625375780000|2021-07-04 05:16:20|34810.2|34669.2|34810|34669|34810.2|34669.2|34809.9|34668.9|9
1625375790000|2021-07-04 05:16:30|34810.3|34669.3|34797.9|34656.9|34810.3|34669.3|34797.6|34656.6|12
1625375800000|2021-07-04 05:16:40|34798|34657|34788.7|34647.7|34799|34658|34786.8|34645.8|32
1625375810000|2021-07-04 05:16:50|34788.5|34647.5|34789|34648|34789.1|34648.1|34787.7|34646.7|21
1625375820000|2021-07-04 05:17:00|34789.2|34648.2|34785.4|34644.4|34789.3|34648.3|34785.4|34644.4|24
1625375830000|2021-07-04 05:17:10|34785.5|34644.5|34798.6|34657.6|34799|34658|34785.4|34644.4|33
1625375840000|2021-07-04 05:17:20|34799.5|34658.5|34786.9|34645.9|34800.1|34659.1|34786.9|34645.9|30
1625375850000|2021-07-04 05:17:30|34788.5|34647.5|34786.9|34645.9|34789.5|34648.5|34785.5|34644.5|31
1625375860000|2021-07-04 05:17:40|34787|34646|34789.5|34648.5|34789.5|34648.5|34785.7|34644.7|33
1625375870000|2021-07-04 05:17:50|34788.9|34647.9|34789.8|34648.8|34790.7|34649.7|34788.9|34647.9|18
1625375880000|2021-07-04 05:18:00|34789.6|34648.6|34794.6|34653.6|34794.6|34653.6|34789.3|34648.3|18
1625375890000|2021-07-04 05:18:10|34794.2|34653.2|34782.9|34641.9|34794.2|34653.2|34780|34639|31
1625375900000|2021-07-04 05:18:20|34782.5|34641.5|34782.9|34641.9|34785.9|34644.9|34780.6|34639.6|35
1625375910000|2021-07-04 05:18:30|34783.1|34642.1|34776|34635|34783.8|34642.8|34773.2|34632.2|32
1625375920000|2021-07-04 05:18:40|34775.7|34634.7|34790.3|34649.3|34792.5|34651.5|34775.7|34634.7|36
1625375930000|2021-07-04 05:18:50|34790.2|34649.2|34794.1|34653.1|34794.5|34653.5|34786.5|34645.5|31
1625375940000|2021-07-04 05:19:00|34794|34653|34795.8|34654.8|34796|34655|34794|34653|17
1625375950000|2021-07-04 05:19:10|34796|34655|34796.6|34655.6|34796.7|34655.7|34794.5|34653.5|21
1625375960000|2021-07-04 05:19:20|34796.7|34655.7|34794.6|34653.6|34797|34656|34793.6|34652.6|20
1625375970000|2021-07-04 05:19:30|34794.4|34653.4|34805.9|34664.9|34805.9|34664.9|34793.8|34652.8|18
1625375980000|2021-07-04 05:19:40|34805.3|34664.3|34805.3|34664.3|34808.9|34667.9|34803.9|34662.9|26
1625375990000|2021-07-04 05:19:50|34805.2|34664.2|34803.2|34662.2|34805.2|34664.2|34797|34656|25
1625376000000|2021-07-04 05:20:00|34802.9|34661.9|34798.7|34657.7|34803.4|34662.4|34798.7|34657.7|18
1625376010000|2021-07-04 05:20:10|34798.3|34657.3|34796.5|34655.5|34798.3|34657.3|34796.4|34655.4|8
1625376020000|2021-07-04 05:20:20|34796.8|34655.8|34796.7|34655.7|34797.2|34656.2|34796.7|34655.7|9
1625376030000|2021-07-04 05:20:30|34797|34656|34800.9|34659.9|34801.8|34660.8|34796.8|34655.8|15
1625376040000|2021-07-04 05:20:40|34800.3|34659.3|34799.1|34658.1|34800.3|34659.3|34799|34658|10
1625376050000|2021-07-04 05:20:50|34799.6|34658.6|34800.8|34659.8|34800.8|34659.8|34799.1|34658.1|5
1625376060000|2021-07-04 05:21:00|34799.8|34658.8|34809.9|34668.9|34810.8|34669.8|34799.8|34658.8|23
1625376070000|2021-07-04 05:21:10|34809.6|34668.6|34817.2|34676.2|34818.4|34677.4|34809.6|34668.6|25
1625376080000|2021-07-04 05:21:20|34819.9|34678.9|34828|34687|34829|34688|34819.9|34678.9|21
1625376090000|2021-07-04 05:21:30|34828.2|34687.2|34829.3|34688.3|34829.7|34688.7|34826.7|34685.7|14
1625376100000|2021-07-04 05:21:40|34830|34689|34828.9|34687.9|34830.3|34689.3|34826.4|34685.4|20
1625376110000|2021-07-04 05:21:50|34828.7|34687.7|34830.6|34689.6|34830.6|34689.6|34826.3|34685.3|16
1625376120000|2021-07-04 05:22:00|34830.2|34689.2|34829.7|34688.7|34830.3|34689.3|34829.2|34688.2|10
1625376130000|2021-07-04 05:22:10|34829.8|34688.8|34831.4|34690.4|34831.4|34690.4|34829.8|34688.8|8
1625376140000|2021-07-04 05:22:20|34831.2|34690.2|34832.4|34691.4|34832.4|34691.4|34829.6|34688.6|21
1625376150000|2021-07-04 05:22:30|34832.1|34691.1|34841.5|34700.5|34841.5|34700.5|34832.1|34691.1|25
1625376160000|2021-07-04 05:22:40|34841.4|34700.4|34840.6|34699.6|34842.3|34701.3|34840.1|34699.1|10
1625376170000|2021-07-04 05:22:50|34840.9|34699.9|34835.2|34694.2|34840.9|34699.9|34833.1|34692.1|19
1625376180000|2021-07-04 05:23:00|34835.1|34694.1|34838.1|34697.1|34838.6|34697.6|34835|34694|17
1625376190000|2021-07-04 05:23:10|34839.5|34698.5|34833.3|34692.3|34841.5|34700.5|34833.3|34692.3|19
1625376200000|2021-07-04 05:23:20|34833.1|34692.1|34832.4|34691.4|34834.7|34693.7|34831.4|34690.4|22
1625376210000|2021-07-04 05:23:30|34832.6|34691.6|34837.7|34696.7|34837.7|34696.7|34831.9|34690.9|21
1625376220000|2021-07-04 05:23:40|34837.8|34696.8|34843.4|34702.4|34844.3|34703.3|34837.8|34696.8|12
1625376230000|2021-07-04 05:23:50|34843.3|34702.3|34843.2|34702.2|34843.4|34702.4|34840.8|34699.8|17
1625376240000|2021-07-04 05:24:00|34842.5|34701.5|34842.5|34701.5|34842.5|34701.5|34842.3|34701.3|3
1625376250000|2021-07-04 05:24:10|34842.3|34701.3|34853.7|34712.7|34854.2|34713.2|34842.3|34701.3|20
1625376260000|2021-07-04 05:24:20|34852.9|34711.9|34854.3|34713.3|34855.5|34714.5|34852.9|34711.9|21
1625376270000|2021-07-04 05:24:30|34854.5|34713.5|34860.9|34719.9|34860.9|34719.9|34854.5|34713.5|18
1625376280000|2021-07-04 05:24:40|34860.1|34719.1|34858.8|34717.8|34860.1|34719.1|34855.6|34714.6|18
1625376290000|2021-07-04 05:24:50|34858.7|34717.7|34853.9|34712.9|34858.7|34717.7|34853.7|34712.7|31
1625376300000|2021-07-04 05:25:00|34853.8|34712.8|34855.3|34714.3|34855.4|34714.4|34853.8|34712.8|16
1625376310000|2021-07-04 05:25:10|34855.1|34714.1|34856.9|34715.9|34858.6|34717.6|34855.1|34714.1|17
1625376320000|2021-07-04 05:25:20|34856.6|34715.6|34857.6|34716.6|34860.8|34719.8|34856.6|34715.6|20
1625376330000|2021-07-04 05:25:30|34857.7|34716.7|34860.7|34719.7|34861.8|34720.8|34854.2|34713.2|32
1625376340000|2021-07-04 05:25:40|34859.7|34718.7|34859.1|34718.1|34865.4|34724.4|34858.6|34717.6|35
1625376350000|2021-07-04 05:25:50|34859.4|34718.4|34865.1|34724.1|34866.9|34725.9|34859.4|34718.4|27
1625376360000|2021-07-04 05:26:00|34865|34724|34855.5|34714.5|34865.4|34724.4|34854.8|34713.8|27
1625376370000|2021-07-04 05:26:10|34855.7|34714.7|34861.8|34720.8|34863.3|34722.3|34855.6|34714.6|33
1625376380000|2021-07-04 05:26:20|34861.2|34720.2|34860.1|34719.1|34861.4|34720.4|34859.2|34718.2|20
1625376390000|2021-07-04 05:26:30|34860.2|34719.2|34860.6|34719.6|34861.4|34720.4|34859.8|34718.8|12
1625376400000|2021-07-04 05:26:40|34861.1|34720.1|34846.9|34705.9|34861.1|34720.1|34846.9|34705.9|24
1625376410000|2021-07-04 05:26:50|34846.2|34705.2|34848.7|34707.7|34850.6|34709.6|34845|34704|21
1625376420000|2021-07-04 05:27:00|34848.9|34707.9|34846.6|34705.6|34849.3|34708.3|34846.4|34705.4|19
1625376430000|2021-07-04 05:27:10|34843|34702|34834|34693|34843|34702|34833.8|34692.8|25
1625376440000|2021-07-04 05:27:20|34834.1|34693.1|34841.9|34700.9|34842.8|34701.8|34834|34693|26
1625376450000|2021-07-04 05:27:30|34842|34701|34838.2|34697.2|34842.3|34701.3|34838.2|34697.2|15
1625376460000|2021-07-04 05:27:40|34838.1|34697.1|34840.4|34699.4|34842.3|34701.3|34836.5|34695.5|24
1625376470000|2021-07-04 05:27:50|34841.5|34700.5|34842.6|34701.6|34842.6|34701.6|34839.9|34698.9|13
1625376480000|2021-07-04 05:28:00|34842.8|34701.8|34842.1|34701.1|34842.8|34701.8|34841.9|34700.9|9
1625376490000|2021-07-04 05:28:10|34842.6|34701.6|34847.8|34706.8|34848.2|34707.2|34842.6|34701.6|17
1625376500000|2021-07-04 05:28:20|34847.6|34706.6|34855.5|34714.5|34856.2|34715.2|34847.6|34706.6|22
1625376520000|2021-07-04 05:28:40|34856.4|34715.4|34855.3|34714.3|34856.4|34715.4|34853.3|34712.3|13
1625376530000|2021-07-04 05:28:50|34855.4|34714.4|34852.5|34711.5|34855.5|34714.5|34849.5|34708.5|19
1625376540000|2021-07-04 05:29:00|34852.3|34711.3|34855.9|34714.9|34856.7|34715.7|34852.3|34711.3|23
1625376550000|2021-07-04 05:29:10|34856|34715|34853.4|34712.4|34856.2|34715.2|34852.9|34711.9|16
1625376560000|2021-07-04 05:29:20|34853.9|34712.9|34852.5|34711.5|34855.5|34714.5|34852.3|34711.3|17
1625376570000|2021-07-04 05:29:30|34850.1|34709.1|34845.5|34704.5|34850.1|34709.1|34845|34704|25
1625376580000|2021-07-04 05:29:40|34846|34705|34845.6|34704.6|34846.4|34705.4|34845.6|34704.6|11
1625376590000|2021-07-04 05:29:50|34845.1|34704.1|34846.5|34705.5|34846.6|34705.6|34845.1|34704.1|14
1625376600000|2021-07-04 05:30:00|34847|34706|34850.8|34709.8|34850.8|34709.8|34846.5|34705.5|21
1625376610000|2021-07-04 05:30:10|34851|34710|34848.3|34707.3|34852.5|34711.5|34846.6|34705.6|25
1625376620000|2021-07-04 05:30:20|34847.6|34706.6|34846.9|34705.9|34848.6|34707.6|34845.6|34704.6|13
1625376630000|2021-07-04 05:30:30|34846.3|34705.3|34861.4|34720.4|34861.7|34720.7|34846.3|34705.3|25
1625376640000|2021-07-04 05:30:40|34860.6|34719.6|34853.9|34712.9|34860.6|34719.6|34853.9|34712.9|21
1625376650000|2021-07-04 05:30:50|34854.9|34713.9|34854.9|34713.9|34855.3|34714.3|34854.9|34713.9|5
1625376660000|2021-07-04 05:31:00|34856.9|34715.9|34862.2|34721.2|34862.2|34721.2|34856.9|34715.9|8
1625376670000|2021-07-04 05:31:10|34862.1|34721.1|34864.7|34723.7|34864.7|34723.7|34862.1|34721.1|11
1625376680000|2021-07-04 05:31:20|34867.1|34726.1|34864.7|34723.7|34868.2|34727.2|34864.5|34723.5|22
1625376690000|2021-07-04 05:31:30|34864.8|34723.8|34865.6|34724.6|34866.1|34725.1|34864.8|34723.8|13
1625376700000|2021-07-04 05:31:40|34865.4|34724.4|34867.4|34726.4|34869.2|34728.2|34865.1|34724.1|11
1625376710000|2021-07-04 05:31:50|34867.3|34726.3|34867.4|34726.4|34867.4|34726.4|34867.3|34726.3|4
1625376720000|2021-07-04 05:32:00|34867.5|34726.5|34869.1|34728.1|34869.3|34728.3|34867.5|34726.5|5
1625376730000|2021-07-04 05:32:10|34869.2|34728.2|34864.3|34723.3|34870.2|34729.2|34864.3|34723.3|8
1625376740000|2021-07-04 05:32:20|34862.5|34721.5|34861.6|34720.6|34862.6|34721.6|34859.7|34718.7|23
1625376750000|2021-07-04 05:32:30|34861.9|34720.9|34857.5|34716.5|34861.9|34720.9|34856.8|34715.8|24
1625376760000|2021-07-04 05:32:40|34858|34717|34858.2|34717.2|34858.2|34717.2|34857.2|34716.2|13
1625376770000|2021-07-04 05:32:50|34852.4|34711.4|34852|34711|34852.4|34711.4|34851.3|34710.3|11
1625376780000|2021-07-04 05:33:00|34852.2|34711.2|34852.2|34711.2|34853.7|34712.7|34852.2|34711.2|7
1625376790000|2021-07-04 05:33:10|34853.4|34712.4|34865.9|34724.9|34866.8|34725.8|34853.4|34712.4|23
1625376800000|2021-07-04 05:33:20|34866.2|34725.2|34869.6|34728.6|34869.6|34728.6|34866.2|34725.2|17
1625376810000|2021-07-04 05:33:30|34869.9|34728.9|34885.7|34744.7|34886|34745|34869.2|34728.2|23
1625376820000|2021-07-04 05:33:40|34884.1|34743.1|34880.5|34739.5|34891.3|34750.3|34880.5|34739.5|31
1625376830000|2021-07-04 05:33:50|34877.8|34736.8|34884.9|34743.9|34885.2|34744.2|34876.4|34735.4|34
1625376840000|2021-07-04 05:34:00|34888.5|34747.5|34891.2|34750.2|34892.8|34751.8|34886.8|34745.8|24
1625376850000|2021-07-04 05:34:10|34887.2|34746.2|34900.2|34759.2|34900.2|34759.2|34883.4|34742.4|33
1625376860000|2021-07-04 05:34:20|34900|34759|34896.7|34755.7|34900|34759|34893.5|34752.5|23
1625376870000|2021-07-04 05:34:30|34897.7|34756.7|34909.4|34768.4|34909.4|34768.4|34897.6|34756.6|28
1625376880000|2021-07-04 05:34:40|34909.6|34768.6|34910.8|34769.8|34911.7|34770.7|34906.2|34765.2|21
1625376890000|2021-07-04 05:34:50|34910.9|34769.9|34910.6|34769.6|34911.8|34770.8|34910.3|34769.3|21
1625376900000|2021-07-04 05:35:00|34911.1|34770.1|34912.1|34771.1|34912.5|34771.5|34910.2|34769.2|13
1625376910000|2021-07-04 05:35:10|34912.2|34771.2|34912.2|34771.2|34912.9|34771.9|34912|34771|15
1625376920000|2021-07-04 05:35:20|34912.1|34771.1|34912.2|34771.2|34913.8|34772.8|34911.7|34770.7|13
1625376930000|2021-07-04 05:35:30|34912.1|34771.1|34911.4|34770.4|34912.1|34771.1|34910.6|34769.6|15
1625376940000|2021-07-04 05:35:40|34911.3|34770.3|34912.1|34771.1|34912.1|34771.1|34911.1|34770.1|13
1625376950000|2021-07-04 05:35:50|34911.9|34770.9|34918.2|34777.2|34918.6|34777.6|34911.9|34770.9|18
1625376960000|2021-07-04 05:36:00|34918.8|34777.8|34926.8|34785.8|34926.8|34785.8|34918.8|34777.8|25
1625376970000|2021-07-04 05:36:10|34926.9|34785.9|34930.3|34789.3|34932.3|34791.3|34926.7|34785.7|19
1625376980000|2021-07-04 05:36:20|34930|34789|34925.1|34784.1|34930.4|34789.4|34924.4|34783.4|23
1625376990000|2021-07-04 05:36:30|34924.9|34783.9|34919.7|34778.7|34925.7|34784.7|34919.7|34778.7|31
1625377000000|2021-07-04 05:36:40|34919.4|34778.4|34912.5|34771.5|34919.4|34778.4|34912.2|34771.2|22
1625377010000|2021-07-04 05:36:50|34913.1|34772.1|34913.7|34772.7|34915.6|34774.6|34913|34772|31
1625377020000|2021-07-04 05:37:00|34914|34773|34920|34779|34920.6|34779.6|34913|34772|36
1625377030000|2021-07-04 05:37:10|34920.2|34779.2|34921.3|34780.3|34923.2|34782.2|34920.2|34779.2|28
1625377040000|2021-07-04 05:37:20|34921.8|34780.8|34917.9|34776.9|34921.8|34780.8|34917.9|34776.9|28
1625377050000|2021-07-04 05:37:30|34917|34776|34922.6|34781.6|34925.9|34784.9|34916.9|34775.9|26
1625377060000|2021-07-04 05:37:40|34922.4|34781.4|34926.9|34785.9|34926.9|34785.9|34922.2|34781.2|26
1625377070000|2021-07-04 05:37:50|34926.6|34785.6|34928.1|34787.1|34929|34788|34926.4|34785.4|28
1625377080000|2021-07-04 05:38:00|34928|34787|34928|34787|34928.9|34787.9|34926.4|34785.4|17
1625377090000|2021-07-04 05:38:10|34927.9|34786.9|34928.5|34787.5|34928.8|34787.8|34927.3|34786.3|18
1625377100000|2021-07-04 05:38:20|34928.2|34787.2|34935.4|34794.4|34935.7|34794.7|34928.2|34787.2|23
1625377110000|2021-07-04 05:38:30|34935.6|34794.6|34938.2|34797.2|34938.2|34797.2|34935.6|34794.6|20
1625377120000|2021-07-04 05:38:40|34938.3|34797.3|34926.3|34785.3|34940|34799|34926|34785|29
1625377130000|2021-07-04 05:38:50|34928|34787|34924.7|34783.7|34928|34787|34924.7|34783.7|25
1625377140000|2021-07-04 05:39:00|34924.1|34783.1|34932.1|34791.1|34932.4|34791.4|34923.4|34782.4|29
1625377150000|2021-07-04 05:39:10|34931.8|34790.8|34934.4|34793.4|34934.7|34793.7|34930|34789|23
1625377160000|2021-07-04 05:39:20|34934.9|34793.9|34931.3|34790.3|34934.9|34793.9|34931.3|34790.3|26
1625377170000|2021-07-04 05:39:30|34931.6|34790.6|34925.8|34784.8|34931.7|34790.7|34924.8|34783.8|25
1625377180000|2021-07-04 05:39:40|34925.7|34784.7|34914.4|34773.4|34925.7|34784.7|34914.3|34773.3|29
1625377190000|2021-07-04 05:39:50|34914.2|34773.2|34919|34778|34919|34778|34913.8|34772.8|22
1625377200000|2021-07-04 05:40:00|34918.9|34777.9|34919.3|34778.3|34919.3|34778.3|34916.6|34775.6|27
1625377210000|2021-07-04 05:40:10|34920.8|34779.8|34920.3|34779.3|34921|34780|34920.3|34779.3|6
1625377220000|2021-07-04 05:40:20|34920.5|34779.5|34921.9|34780.9|34923.3|34782.3|34919.5|34778.5|23
1625377230000|2021-07-04 05:40:30|34921.7|34780.7|34920.5|34779.5|34921.8|34780.8|34919.4|34778.4|23
1625377240000|2021-07-04 05:40:40|34916.7|34775.7|34912.6|34771.6|34916.7|34775.7|34912.6|34771.6|17
1625377250000|2021-07-04 05:40:50|34912.5|34771.5|34912.9|34771.9|34912.9|34771.9|34912.2|34771.2|11
1625377260000|2021-07-04 05:41:00|34912.5|34771.5|34910|34769|34913.2|34772.2|34909.2|34768.2|14
1625377270000|2021-07-04 05:41:10|34911.4|34770.4|34920.3|34779.3|34920.3|34779.3|34911.4|34770.4|32
1625377280000|2021-07-04 05:41:20|34920|34779|34918.6|34777.6|34920.2|34779.2|34918|34777|23
1625377290000|2021-07-04 05:41:30|34930.8|34789.8|35009.1|34868.1|35012.1|34871.1|34930.8|34789.8|39
1625377300000|2021-07-04 05:41:40|35010.7|34869.7|35016.8|34875.8|35028.7|34887.7|35003.2|34862.2|38
1625377310000|2021-07-04 05:41:50|35024.4|34883.4|35015.9|34874.9|35025.7|34884.7|35006.6|34865.6|37
1625377320000|2021-07-04 05:42:00|35019.8|34878.8|35019.5|34878.5|35023.5|34882.5|35008.9|34867.9|38
1625377330000|2021-07-04 05:42:10|35016.8|34875.8|35024.3|34883.3|35024.5|34883.5|35015.4|34874.4|36
1625377340000|2021-07-04 05:42:20|35025.6|34884.6|35031.1|34890.1|35031.1|34890.1|35023.6|34882.6|29
1625377350000|2021-07-04 05:42:30|35031.9|34890.9|35090.9|34949.9|35106.2|34965.2|35031.5|34890.5|37
1625377360000|2021-07-04 05:42:40|35089.7|34948.7|35089.2|34948.2|35101.4|34960.4|35082|34941|38
1625377370000|2021-07-04 05:42:50|35093.5|34952.5|35078.3|34937.3|35100.7|34959.7|35076.7|34935.7|39
1625377380000|2021-07-04 05:43:00|35078.6|34937.6|35093.6|34952.6|35094|34953|35075.4|34934.4|40
1625377390000|2021-07-04 05:43:10|35093.9|34952.9|35102|34961|35102.5|34961.5|35093.3|34952.3|33
1625377400000|2021-07-04 05:43:20|35101.7|34960.7|35146.4|35005.4|35163.2|35022.2|35101.7|34960.7|35
1625377410000|2021-07-04 05:43:30|35139.5|34998.5|35166.4|35025.4|35166.4|35025.4|35135.8|34994.8|35
1625377420000|2021-07-04 05:43:40|35164|35023|35206.6|35065.6|35218.4|35077.4|35162.7|35021.7|40
1625377430000|2021-07-04 05:43:50|35201.8|35060.8|35206.6|35065.6|35206.6|35065.6|35192.7|35051.7|39
1625377440000|2021-07-04 05:44:00|35206.1|35065.1|35194.3|35053.3|35210.3|35069.3|35194.3|35053.3|36
1625377450000|2021-07-04 05:44:10|35191.9|35050.9|35184.4|35043.4|35192.7|35051.7|35184.4|35043.4|36
1625377460000|2021-07-04 05:44:20|35185.9|35044.9|35201.7|35060.7|35211.5|35070.5|35179.7|35038.7|35
1625377470000|2021-07-04 05:44:30|35201.1|35060.1|35203.4|35062.4|35206.9|35065.9|35198.6|35057.6|36
1625377480000|2021-07-04 05:44:40|35202.9|35061.9|35212.3|35071.3|35213|35072|35198|35057|37
1625377490000|2021-07-04 05:44:50|35210.2|35069.2|35219.8|35078.8|35219.8|35078.8|35210.2|35069.2|28
1625377500000|2021-07-04 05:45:00|35217.9|35076.9|35245.5|35104.5|35245.5|35104.5|35217.8|35076.8|31
1625377510000|2021-07-04 05:45:10|35245.2|35104.2|35290|35149|35301.4|35160.4|35245.2|35104.2|37
1625377520000|2021-07-04 05:45:20|35290.4|35149.4|35320|35179|35320|35179|35289|35148|36
1625377530000|2021-07-04 05:45:30|35323.2|35182.2|35323.3|35182.3|35346.8|35205.8|35298|35157|39
1625377540000|2021-07-04 05:45:40|35320|35179|35296.5|35155.5|35320|35179|35296.5|35155.5|29
1625377550000|2021-07-04 05:45:50|35298.5|35157.5|35304.1|35163.1|35307.7|35166.7|35295.6|35154.6|30
1625377560000|2021-07-04 05:46:00|35307.3|35166.3|35322|35181|35322|35181|35301.7|35160.7|34
1625377570000|2021-07-04 05:46:10|35324.5|35183.5|35311.3|35170.3|35326.8|35185.8|35310.4|35169.4|38
1625377580000|2021-07-04 05:46:20|35311.5|35170.5|35311.9|35170.9|35322.4|35181.4|35309.4|35168.4|34
1625377590000|2021-07-04 05:46:30|35311.6|35170.6|35310.3|35169.3|35315|35174|35309.7|35168.7|38
1625377600000|2021-07-04 05:46:40|35310.8|35169.8|35315|35174|35315|35174|35308.1|35167.1|31
1625377610000|2021-07-04 05:46:50|35314.6|35173.6|35315|35174|35319.3|35178.3|35313.9|35172.9|32
1625377620000|2021-07-04 05:47:00|35315.2|35174.2|35306.2|35165.2|35315.9|35174.9|35306.2|35165.2|34
1625377630000|2021-07-04 05:47:10|35306.1|35165.1|35302.6|35161.6|35306.8|35165.8|35302.6|35161.6|35
1625377640000|2021-07-04 05:47:20|35302.3|35161.3|35270.1|35129.1|35306.3|35165.3|35257.5|35116.5|39
1625377650000|2021-07-04 05:47:30|35269.2|35128.2|35245.7|35104.7|35269.2|35128.2|35245.3|35104.3|38
1625377660000|2021-07-04 05:47:40|35246.1|35105.1|35281.5|35140.5|35282.7|35141.7|35245.7|35104.7|36
1625377670000|2021-07-04 05:47:50|35282.1|35141.1|35286.5|35145.5|35291.8|35150.8|35282.1|35141.1|36
1625377680000|2021-07-04 05:48:00|35286.8|35145.8|35300.6|35159.6|35300.6|35159.6|35282.6|35141.6|37
1625377690000|2021-07-04 05:48:10|35301.6|35160.6|35308.3|35167.3|35308.3|35167.3|35286.3|35145.3|33
1625377700000|2021-07-04 05:48:20|35308.7|35167.7|35299.2|35158.2|35308.7|35167.7|35298.5|35157.5|40
1625377710000|2021-07-04 05:48:30|35299.1|35158.1|35295.8|35154.8|35300.4|35159.4|35294.4|35153.4|32
1625377720000|2021-07-04 05:48:40|35295.6|35154.6|35290|35149|35296.8|35155.8|35289.8|35148.8|28
1625377730000|2021-07-04 05:48:50|35290.6|35149.6|35283.5|35142.5|35291.6|35150.6|35283.5|35142.5|30
1625377740000|2021-07-04 05:49:00|35283.3|35142.3|35277.5|35136.5|35283.8|35142.8|35274.2|35133.2|35
1625377750000|2021-07-04 05:49:10|35277.8|35136.8|35287.7|35146.7|35287.7|35146.7|35276.3|35135.3|29
1625377760000|2021-07-04 05:49:20|35286.5|35145.5|35285.3|35144.3|35286.8|35145.8|35282.6|35141.6|33
1625377770000|2021-07-04 05:49:30|35285.2|35144.2|35293.1|35152.1|35293.4|35152.4|35284.1|35143.1|33
1625377780000|2021-07-04 05:49:40|35292.9|35151.9|35292.1|35151.1|35293.1|35152.1|35290.6|35149.6|34
1625377790000|2021-07-04 05:49:50|35291.6|35150.6|35292|35151|35292.2|35151.2|35291|35150|25
1625377800000|2021-07-04 05:50:00|35292.1|35151.1|35288.1|35147.1|35292.1|35151.1|35284.4|35143.4|30
1625377810000|2021-07-04 05:50:10|35288.3|35147.3|35281.7|35140.7|35288.9|35147.9|35280.1|35139.1|33
1625377820000|2021-07-04 05:50:20|35284.2|35143.2|35281.6|35140.6|35284.2|35143.2|35281.5|35140.5|27
1625377830000|2021-07-04 05:50:30|35281.5|35140.5|35283.4|35142.4|35285.7|35144.7|35281.5|35140.5|30
1625377840000|2021-07-04 05:50:40|35283.3|35142.3|35283.8|35142.8|35286.3|35145.3|35282.9|35141.9|30
1625377850000|2021-07-04 05:50:50|35283.7|35142.7|35283.7|35142.7|35292.9|35151.9|35283.2|35142.2|34
1625377860000|2021-07-04 05:51:00|35283.9|35142.9|35279.8|35138.8|35284.2|35143.2|35277.7|35136.7|22
1625377870000|2021-07-04 05:51:10|35279.9|35138.9|35278.3|35137.3|35281.3|35140.3|35278.3|35137.3|23
1625377880000|2021-07-04 05:51:20|35278.5|35137.5|35277.9|35136.9|35278.5|35137.5|35277.9|35136.9|3
1625377890000|2021-07-04 05:51:30|35278.9|35137.9|35277.2|35136.2|35280.7|35139.7|35273.5|35132.5|28
1625377900000|2021-07-04 05:51:40|35276|35135|35267.5|35126.5|35276.2|35135.2|35267.5|35126.5|29
1625377910000|2021-07-04 05:51:50|35268.7|35127.7|35270|35129|35272|35131|35265.7|35124.7|36
1625377920000|2021-07-04 05:52:00|35271.1|35130.1|35265.2|35124.2|35272.9|35131.9|35264.1|35123.1|29
1625377930000|2021-07-04 05:52:10|35265.7|35124.7|35265.2|35124.2|35266.6|35125.6|35261.5|35120.5|33
1625377940000|2021-07-04 05:52:20|35265.1|35124.1|35263.1|35122.1|35266.3|35125.3|35256.1|35115.1|31
1625377950000|2021-07-04 05:52:30|35262.1|35121.1|35264.2|35123.2|35264.2|35123.2|35261.5|35120.5|27
1625377960000|2021-07-04 05:52:40|35264.3|35123.3|35258|35117|35264.3|35123.3|35257.1|35116.1|27
1625377970000|2021-07-04 05:52:50|35257.4|35116.4|35257.6|35116.6|35264|35123|35252.1|35111.1|31
1625377980000|2021-07-04 05:53:00|35257.7|35116.7|35259.6|35118.6|35261.4|35120.4|35257.3|35116.3|23
1625377990000|2021-07-04 05:53:10|35258.4|35117.4|35258.6|35117.6|35260.2|35119.2|35258.1|35117.1|26
1625378000000|2021-07-04 05:53:20|35258.7|35117.7|35269.5|35128.5|35272.4|35131.4|35258.7|35117.7|36
1625378010000|2021-07-04 05:53:30|35269.2|35128.2|35270.8|35129.8|35270.8|35129.8|35268.9|35127.9|18
1625378020000|2021-07-04 05:53:40|35270.9|35129.9|35271.1|35130.1|35271.5|35130.5|35270.2|35129.2|22
1625378030000|2021-07-04 05:53:50|35270.8|35129.8|35267.1|35126.1|35271.3|35130.3|35265|35124|29
1625378040000|2021-07-04 05:54:00|35267.7|35126.7|35272.2|35131.2|35272.5|35131.5|35267.7|35126.7|32
1625378050000|2021-07-04 05:54:10|35271.4|35130.4|35266.8|35125.8|35271.9|35130.9|35263.9|35122.9|30
1625378060000|2021-07-04 05:54:20|35266.6|35125.6|35274|35133|35276|35135|35266.1|35125.1|25
1625378070000|2021-07-04 05:54:30|35273.9|35132.9|35276.2|35135.2|35276.2|35135.2|35273.3|35132.3|25
1625378080000|2021-07-04 05:54:40|35275.4|35134.4|35276.6|35135.6|35277.3|35136.3|35274.3|35133.3|27
1625378090000|2021-07-04 05:54:50|35276.9|35135.9|35276.4|35135.4|35277.8|35136.8|35275.5|35134.5|28
1625378100000|2021-07-04 05:55:00|35276|35135|35275.9|35134.9|35278.6|35137.6|35275.9|35134.9|20
1625378110000|2021-07-04 05:55:10|35276|35135|35275.6|35134.6|35277|35136|35273.8|35132.8|22
1625378120000|2021-07-04 05:55:20|35274.8|35133.8|35274.3|35133.3|35275.3|35134.3|35272.7|35131.7|27
1625378130000|2021-07-04 05:55:30|35274.2|35133.2|35274.5|35133.5|35275.1|35134.1|35273.4|35132.4|32
1625378140000|2021-07-04 05:55:40|35274.6|35133.6|35276.3|35135.3|35276.6|35135.6|35274.4|35133.4|30
1625378150000|2021-07-04 05:55:50|35276.2|35135.2|35276.7|35135.7|35277.2|35136.2|35275.2|35134.2|19
1625378160000|2021-07-04 05:56:00|35276.6|35135.6|35276.3|35135.3|35276.9|35135.9|35275.4|35134.4|19
1625378170000|2021-07-04 05:56:10|35277.1|35136.1|35295.7|35154.7|35298.8|35157.8|35277.1|35136.1|31
1625378180000|2021-07-04 05:56:20|35295.6|35154.6|35293.4|35152.4|35300|35159|35290.5|35149.5|30
1625378190000|2021-07-04 05:56:30|35288.5|35147.5|35300.3|35159.3|35300.5|35159.5|35280.7|35139.7|40
1625378200000|2021-07-04 05:56:40|35300.5|35159.5|35312.1|35171.1|35312.1|35171.1|35299.1|35158.1|23
1625378210000|2021-07-04 05:56:50|35312.6|35171.6|35312.2|35171.2|35313.7|35172.7|35309.7|35168.7|34
1625378220000|2021-07-04 05:57:00|35312.4|35171.4|35321.2|35180.2|35321.3|35180.3|35310.9|35169.9|23
1625378230000|2021-07-04 05:57:10|35321.1|35180.1|35337.9|35196.9|35338.2|35197.2|35321.1|35180.1|32
1625378240000|2021-07-04 05:57:20|35337.2|35196.2|35336|35195|35339.2|35198.2|35330.3|35189.3|35
1625378250000|2021-07-04 05:57:30|35335.7|35194.7|35335.5|35194.5|35337.3|35196.3|35333.9|35192.9|33
1625378260000|2021-07-04 05:57:40|35335.8|35194.8|35335|35194|35342.4|35201.4|35335|35194|31
1625378270000|2021-07-04 05:57:50|35336.2|35195.2|35329.7|35188.7|35336.2|35195.2|35328.4|35187.4|38
1625378280000|2021-07-04 05:58:00|35329.6|35188.6|35330.3|35189.3|35331.9|35190.9|35328.6|35187.6|31
1625378290000|2021-07-04 05:58:10|35329.8|35188.8|35328.4|35187.4|35332.4|35191.4|35328.4|35187.4|32
1625378300000|2021-07-04 05:58:20|35328.7|35187.7|35327.2|35186.2|35329.8|35188.8|35326.1|35185.1|25
1625378310000|2021-07-04 05:58:30|35324.7|35183.7|35294.4|35153.4|35324.7|35183.7|35285.6|35144.6|38
1625378320000|2021-07-04 05:58:40|35293|35152|35295.3|35154.3|35298.4|35157.4|35291.7|35150.7|36
1625378330000|2021-07-04 05:58:50|35296.3|35155.3|35296.5|35155.5|35299.1|35158.1|35294|35153|35
1625378340000|2021-07-04 05:59:00|35296.4|35155.4|35280|35139|35300.4|35159.4|35280|35139|34
1625378350000|2021-07-04 05:59:10|35278.8|35137.8|35283.2|35142.2|35286.7|35145.7|35277.5|35136.5|32
1625378360000|2021-07-04 05:59:20|35283|35142|35282.4|35141.4|35287.5|35146.5|35280.2|35139.2|31
1625378370000|2021-07-04 05:59:30|35282.5|35141.5|35289.3|35148.3|35290.6|35149.6|35282.5|35141.5|26
1625378380000|2021-07-04 05:59:40|35288.6|35147.6|35283.4|35142.4|35289.8|35148.8|35276.5|35135.5|35
1625378390000|2021-07-04 05:59:50|35283.7|35142.7|35279.2|35138.2|35283.7|35142.7|35277|35136|35
1625378400000|2021-07-04 06:00:00|35278.6|35137.6|35312.1|35171.1|35312.1|35171.1|35278.6|35137.6|37
1625378410000|2021-07-04 06:00:10|35312.9|35171.9|35321.3|35180.3|35321.4|35180.4|35308.8|35167.8|36
1625378420000|2021-07-04 06:00:20|35321.4|35180.4|35330.2|35189.2|35335.6|35194.6|35320.9|35179.9|34
1625378430000|2021-07-04 06:00:30|35330.7|35189.7|35298.3|35157.3|35330.7|35189.7|35298.3|35157.3|33
1625378440000|2021-07-04 06:00:40|35298.6|35157.6|35288|35147|35298.6|35157.6|35283.5|35142.5|37
1625378450000|2021-07-04 06:00:50|35289.1|35148.1|35287.4|35146.4|35291.7|35150.7|35285.7|35144.7|33
1625378460000|2021-07-04 06:01:00|35286.8|35145.8|35277.7|35136.7|35287.1|35146.1|35275.1|35134.1|36
1625378470000|2021-07-04 06:01:10|35276.9|35135.9|35276.7|35135.7|35277|35136|35274|35133|23
1625378480000|2021-07-04 06:01:20|35276.6|35135.6|35285.4|35144.4|35285.4|35144.4|35276.2|35135.2|24
1625378490000|2021-07-04 06:01:30|35282.6|35141.6|35275.9|35134.9|35285.6|35144.6|35275.7|35134.7|30
1625378500000|2021-07-04 06:01:40|35276.1|35135.1|35269.4|35128.4|35277|35136|35268.5|35127.5|32
1625378510000|2021-07-04 06:01:50|35269.5|35128.5|35262.6|35121.6|35272.2|35131.2|35262.6|35121.6|35
1625378520000|2021-07-04 06:02:00|35263.7|35122.7|35268.6|35127.6|35273.9|35132.9|35263.7|35122.7|27
1625378530000|2021-07-04 06:02:10|35267.9|35126.9|35267|35126|35268.9|35127.9|35264.4|35123.4|33
1625378540000|2021-07-04 06:02:20|35266.7|35125.7|35267.5|35126.5|35268.5|35127.5|35265.7|35124.7|28
1625378550000|2021-07-04 06:02:30|35267.8|35126.8|35265.8|35124.8|35267.8|35126.8|35265.8|35124.8|25
1625378560000|2021-07-04 06:02:40|35264.1|35123.1|35261.9|35120.9|35269.6|35128.6|35261.9|35120.9|30
1625378570000|2021-07-04 06:02:50|35262.6|35121.6|35251.2|35110.2|35262.6|35121.6|35251.1|35110.1|31
1625378580000|2021-07-04 06:03:00|35251.7|35110.7|35253.8|35112.8|35254.7|35113.7|35247.6|35106.6|33
1625378590000|2021-07-04 06:03:10|35253|35112|35252.2|35111.2|35254.7|35113.7|35250.6|35109.6|33
1625378600000|2021-07-04 06:03:20|35252|35111|35257.6|35116.6|35260.2|35119.2|35250.9|35109.9|28
1625378610000|2021-07-04 06:03:30|35258.1|35117.1|35257.1|35116.1|35258.5|35117.5|35255.4|35114.4|28
1625378620000|2021-07-04 06:03:40|35256.5|35115.5|35251.4|35110.4|35259.1|35118.1|35251.4|35110.4|33
1625378630000|2021-07-04 06:03:50|35251.7|35110.7|35244.9|35103.9|35251.7|35110.7|35244.4|35103.4|28
1625378640000|2021-07-04 06:04:00|35244.6|35103.6|35251.8|35110.8|35255.1|35114.1|35244.6|35103.6|34
1625378650000|2021-07-04 06:04:10|35252.3|35111.3|35248.9|35107.9|35252.5|35111.5|35244.8|35103.8|26
1625378660000|2021-07-04 06:04:20|35248.8|35107.8|35249.7|35108.7|35251.1|35110.1|35248.2|35107.2|25
1625378670000|2021-07-04 06:04:30|35249.4|35108.4|35246.9|35105.9|35249.7|35108.7|35241.7|35100.7|35
1625378680000|2021-07-04 06:04:40|35246.7|35105.7|35241.4|35100.4|35247.6|35106.6|35237.6|35096.6|34
1625378690000|2021-07-04 06:04:50|35240.4|35099.4|35236.2|35095.2|35240.4|35099.4|35234.8|35093.8|28
1625378700000|2021-07-04 06:05:00|35234.6|35093.6|35243.4|35102.4|35243.4|35102.4|35224.2|35083.2|36
1625378710000|2021-07-04 06:05:10|35243.5|35102.5|35247.2|35106.2|35248.5|35107.5|35242.9|35101.9|36
1625378720000|2021-07-04 06:05:20|35247.8|35106.8|35237.2|35096.2|35248.7|35107.7|35237.2|35096.2|34
1625378730000|2021-07-04 06:05:30|35237|35096|35232.5|35091.5|35237.5|35096.5|35229.3|35088.3|34
1625378740000|2021-07-04 06:05:40|35231.6|35090.6|35244.8|35103.8|35245|35104|35231.3|35090.3|34
1625378750000|2021-07-04 06:05:50|35244.1|35103.1|35238.7|35097.7|35245.9|35104.9|35237.7|35096.7|35
1625378760000|2021-07-04 06:06:00|35237.8|35096.8|35222.9|35081.9|35237.8|35096.8|35219.8|35078.8|32
1625378770000|2021-07-04 06:06:10|35222.5|35081.5|35215.4|35074.4|35223.5|35082.5|35215.3|35074.3|32
1625378780000|2021-07-04 06:06:20|35215.9|35074.9|35209.8|35068.8|35220|35079|35209.8|35068.8|31
1625378790000|2021-07-04 06:06:30|35208.7|35067.7|35202.6|35061.6|35218.3|35077.3|35202.6|35061.6|37
1625378800000|2021-07-04 06:06:40|35202.2|35061.2|35192.7|35051.7|35202.2|35061.2|35192.7|35051.7|32
1625378810000|2021-07-04 06:06:50|35192.6|35051.6|35192.3|35051.3|35198.6|35057.6|35192|35051|38
1625378820000|2021-07-04 06:07:00|35192.5|35051.5|35197.2|35056.2|35198|35057|35192.4|35051.4|36
1625378830000|2021-07-04 06:07:10|35197.1|35056.1|35205.6|35064.6|35205.6|35064.6|35196.8|35055.8|27
1625378840000|2021-07-04 06:07:20|35204.8|35063.8|35199|35058|35205.9|35064.9|35198.6|35057.6|32
1625378850000|2021-07-04 06:07:30|35199.5|35058.5|35197.5|35056.5|35199.5|35058.5|35196.3|35055.3|21
1625378860000|2021-07-04 06:07:40|35197.1|35056.1|35198.2|35057.2|35198.2|35057.2|35195.3|35054.3|21
1625378870000|2021-07-04 06:07:50|35198.8|35057.8|35196.8|35055.8|35199.1|35058.1|35196.8|35055.8|26
1625378880000|2021-07-04 06:08:00|35197.1|35056.1|35192.7|35051.7|35197.1|35056.1|35192.6|35051.6|25
1625378890000|2021-07-04 06:08:10|35193.6|35052.6|35189.6|35048.6|35194.3|35053.3|35189.6|35048.6|31
1625378900000|2021-07-04 06:08:20|35190.8|35049.8|35168.8|35027.8|35191.2|35050.2|35168.8|35027.8|38
1625378910000|2021-07-04 06:08:30|35168.7|35027.7|35154.5|35013.5|35168.9|35027.9|35146.6|35005.6|35
1625378920000|2021-07-04 06:08:40|35153.6|35012.6|35169.1|35028.1|35169.1|35028.1|35153.6|35012.6|34
1625378930000|2021-07-04 06:08:50|35168.8|35027.8|35173.3|35032.3|35178.8|35037.8|35165.9|35024.9|38
1625378940000|2021-07-04 06:09:00|35173|35032|35153.7|35012.7|35173|35032|35149.6|35008.6|37
1625378950000|2021-07-04 06:09:10|35153|35012|35149.6|35008.6|35154.5|35013.5|35148.9|35007.9|34
1625378960000|2021-07-04 06:09:20|35152|35011|35152.9|35011.9|35156.4|35015.4|35149.4|35008.4|29
1625378970000|2021-07-04 06:09:30|35153.1|35012.1|35153.2|35012.2|35154|35013|35151.1|35010.1|28
1625378980000|2021-07-04 06:09:40|35152|35011|35151.9|35010.9|35152|35011|35149.9|35008.9|23
1625378990000|2021-07-04 06:09:50|35152|35011|35166.8|35025.8|35167.3|35026.3|35151.7|35010.7|30
1625379000000|2021-07-04 06:10:00|35167|35026|35170.7|35029.7|35171|35030|35164.8|35023.8|29
1625379010000|2021-07-04 06:10:10|35170.6|35029.6|35184.2|35043.2|35184.2|35043.2|35170.4|35029.4|26
1625379020000|2021-07-04 06:10:20|35184.1|35043.1|35195.3|35054.3|35196.2|35055.2|35181.2|35040.2|31
1625379030000|2021-07-04 06:10:30|35195.4|35054.4|35196|35055|35210.6|35069.6|35195.4|35054.4|30
1625379040000|2021-07-04 06:10:40|35197.4|35056.4|35192.1|35051.1|35197.6|35056.6|35190.8|35049.8|26
1625379050000|2021-07-04 06:10:50|35191.4|35050.4|35189.1|35048.1|35191.5|35050.5|35188.3|35047.3|33
1625379060000|2021-07-04 06:11:00|35189.3|35048.3|35189.5|35048.5|35190.2|35049.2|35187.5|35046.5|25
1625379070000|2021-07-04 06:11:10|35190|35049|35197.7|35056.7|35197.9|35056.9|35190|35049|22
1625379080000|2021-07-04 06:11:20|35198.2|35057.2|35204.9|35063.9|35208.9|35067.9|35198.2|35057.2|33
1625379090000|2021-07-04 06:11:30|35205.3|35064.3|35203.5|35062.5|35207.9|35066.9|35203.5|35062.5|22
1625379100000|2021-07-04 06:11:40|35203.4|35062.4|35197|35056|35203.7|35062.7|35195.8|35054.8|31
1625379110000|2021-07-04 06:11:50|35197.7|35056.7|35207.2|35066.2|35207.6|35066.6|35197.6|35056.6|31
1625379120000|2021-07-04 06:12:00|35207.1|35066.1|35212.1|35071.1|35212.6|35071.6|35206.6|35065.6|18
1625379130000|2021-07-04 06:12:10|35212|35071|35205.5|35064.5|35212|35071|35205.4|35064.4|32
1625379140000|2021-07-04 06:12:20|35205.7|35064.7|35209.1|35068.1|35209.5|35068.5|35205.3|35064.3|26
1625379150000|2021-07-04 06:12:30|35208.3|35067.3|35201.1|35060.1|35208.4|35067.4|35199.7|35058.7|27
1625379160000|2021-07-04 06:12:40|35200.7|35059.7|35208.3|35067.3|35208.3|35067.3|35200.2|35059.2|32
1625379170000|2021-07-04 06:12:50|35208.4|35067.4|35201.8|35060.8|35211.6|35070.6|35200.5|35059.5|30
1625379180000|2021-07-04 06:13:00|35201.3|35060.3|35211|35070|35211|35070|35200.3|35059.3|30
1625379190000|2021-07-04 06:13:10|35211.1|35070.1|35212.9|35071.9|35214.3|35073.3|35211|35070|27
1625379200000|2021-07-04 06:13:20|35212.6|35071.6|35216|35075|35217.5|35076.5|35212.6|35071.6|31
1625379210000|2021-07-04 06:13:30|35215|35074|35215.3|35074.3|35218.1|35077.1|35213.1|35072.1|32
1625379220000|2021-07-04 06:13:40|35215.2|35074.2|35213.9|35072.9|35217.3|35076.3|35213.1|35072.1|33
1625379230000|2021-07-04 06:13:50|35214.2|35073.2|35221.3|35080.3|35222.6|35081.6|35213.7|35072.7|27
1625379240000|2021-07-04 06:14:00|35221.5|35080.5|35227.8|35086.8|35228.1|35087.1|35216.1|35075.1|35
1625379250000|2021-07-04 06:14:10|35227.9|35086.9|35238.9|35097.9|35238.9|35097.9|35227.9|35086.9|34
1625379260000|2021-07-04 06:14:20|35238.8|35097.8|35241.9|35100.9|35243.1|35102.1|35238.8|35097.8|29
1625379270000|2021-07-04 06:14:30|35242|35101|35244.2|35103.2|35245.1|35104.1|35242|35101|23
1625379280000|2021-07-04 06:14:40|35244|35103|35234.9|35093.9|35244|35103|35234.4|35093.4|29
1625379290000|2021-07-04 06:14:50|35235.4|35094.4|35233.5|35092.5|35235.4|35094.4|35232.7|35091.7|17
1625379300000|2021-07-04 06:15:00|35233.1|35092.1|35209.7|35068.7|35234.3|35093.3|35207.6|35066.6|33
1625379310000|2021-07-04 06:15:10|35209.4|35068.4|35204.8|35063.8|35210|35069|35204.8|35063.8|31
1625379320000|2021-07-04 06:15:20|35205.4|35064.4|35210.8|35069.8|35212.4|35071.4|35202.9|35061.9|28
1625379330000|2021-07-04 06:15:30|35209.7|35068.7|35211|35070|35211.4|35070.4|35206|35065|28
1625379340000|2021-07-04 06:15:40|35205.3|35064.3|35214.7|35073.7|35215.3|35074.3|35205|35064|21
1625379350000|2021-07-04 06:15:50|35214.4|35073.4|35222|35081|35222|35081|35214.4|35073.4|20
1625379360000|2021-07-04 06:16:00|35222.4|35081.4|35214.9|35073.9|35222.4|35081.4|35205.1|35064.1|29
1625379370000|2021-07-04 06:16:10|35215.3|35074.3|35215.3|35074.3|35215.6|35074.6|35213.4|35072.4|23
1625379380000|2021-07-04 06:16:20|35215.2|35074.2|35213.8|35072.8|35215.5|35074.5|35205.9|35064.9|30
1625379390000|2021-07-04 06:16:30|35212.3|35071.3|35215|35074|35215.1|35074.1|35211.7|35070.7|17
1625379400000|2021-07-04 06:16:40|35214.4|35073.4|35210.8|35069.8|35215.2|35074.2|35210.8|35069.8|21
1625379410000|2021-07-04 06:16:50|35211.1|35070.1|35205.3|35064.3|35213.2|35072.2|35204.5|35063.5|35
1625379420000|2021-07-04 06:17:00|35205.4|35064.4|35208.3|35067.3|35208.3|35067.3|35205.4|35064.4|11
1625379430000|2021-07-04 06:17:10|35207.9|35066.9|35216.1|35075.1|35218.9|35077.9|35207.9|35066.9|15
1625379440000|2021-07-04 06:17:20|35217.2|35076.2|35209.4|35068.4|35217.2|35076.2|35209.3|35068.3|32
1625379450000|2021-07-04 06:17:30|35208.6|35067.6|35204|35063|35208.6|35067.6|35203.5|35062.5|31
1625379460000|2021-07-04 06:17:40|35203.8|35062.8|35210.2|35069.2|35210.2|35069.2|35203.5|35062.5|26
1625379470000|2021-07-04 06:17:50|35212.2|35071.2|35214.2|35073.2|35216.3|35075.3|35212.2|35071.2|26
1625379480000|2021-07-04 06:18:00|35214.4|35073.4|35205.4|35064.4|35214.4|35073.4|35204.9|35063.9|37
1625379490000|2021-07-04 06:18:10|35205.6|35064.6|35208.2|35067.2|35209.4|35068.4|35205.6|35064.6|31
1625379500000|2021-07-04 06:18:20|35208.5|35067.5|35213.7|35072.7|35214.4|35073.4|35207.7|35066.7|30
1625379510000|2021-07-04 06:18:30|35213|35072|35198.5|35057.5|35213|35072|35198.4|35057.4|27
1625379520000|2021-07-04 06:18:40|35198.7|35057.7|35200.1|35059.1|35201.5|35060.5|35198.1|35057.1|22
1625379530000|2021-07-04 06:18:50|35200.2|35059.2|35198.6|35057.6|35200.3|35059.3|35198.3|35057.3|17
1625379540000|2021-07-04 06:19:00|35198.4|35057.4|35211.2|35070.2|35212.8|35071.8|35198.4|35057.4|22
1625379550000|2021-07-04 06:19:10|35211|35070|35210.8|35069.8|35212.2|35071.2|35209.1|35068.1|19
1625379560000|2021-07-04 06:19:20|35210.9|35069.9|35209.2|35068.2|35210.9|35069.9|35208.7|35067.7|22
1625379570000|2021-07-04 06:19:30|35211.6|35070.6|35202.3|35061.3|35211.6|35070.6|35202|35061|16
1625379580000|2021-07-04 06:19:40|35202.2|35061.2|35205.8|35064.8|35207.8|35066.8|35202.2|35061.2|23
1625379590000|2021-07-04 06:19:50|35206.2|35065.2|35205.5|35064.5|35206.9|35065.9|35204.6|35063.6|25
1625379600000|2021-07-04 06:20:00|35205.8|35064.8|35206.2|35065.2|35206.9|35065.9|35205.8|35064.8|19
1625379610000|2021-07-04 06:20:10|35206.3|35065.3|35213.2|35072.2|35214.2|35073.2|35206.3|35065.3|27
1625379620000|2021-07-04 06:20:20|35214|35073|35207.2|35066.2|35215.5|35074.5|35206.7|35065.7|33
1625379630000|2021-07-04 06:20:30|35208.4|35067.4|35208.7|35067.7|35210.1|35069.1|35208|35067|29
1625379640000|2021-07-04 06:20:40|35208.4|35067.4|35210.4|35069.4|35210.6|35069.6|35207.3|35066.3|20
1625379650000|2021-07-04 06:20:50|35210.7|35069.7|35213.3|35072.3|35213.5|35072.5|35207.9|35066.9|28
1625379660000|2021-07-04 06:21:00|35213.2|35072.2|35211.6|35070.6|35214.4|35073.4|35211.1|35070.1|25
1625379670000|2021-07-04 06:21:10|35212|35071|35211.2|35070.2|35214.4|35073.4|35211|35070|30
1625379680000|2021-07-04 06:21:20|35211.1|35070.1|35213.5|35072.5|35213.8|35072.8|35210.8|35069.8|31
1625379690000|2021-07-04 06:21:30|35213.4|35072.4|35213|35072|35220.6|35079.6|35213|35072|28
1625379700000|2021-07-04 06:21:40|35213.1|35072.1|35220.9|35079.9|35221.5|35080.5|35213.1|35072.1|24
1625379710000|2021-07-04 06:21:50|35221.3|35080.3|35220.9|35079.9|35222|35081|35220.7|35079.7|19
1625379720000|2021-07-04 06:22:00|35221|35080|35226.1|35085.1|35226.6|35085.6|35221|35080|17
1625379730000|2021-07-04 06:22:10|35226.2|35085.2|35234.1|35093.1|35235.1|35094.1|35222|35081|37
1625379740000|2021-07-04 06:22:20|35234.2|35093.2|35247.8|35106.8|35252.5|35111.5|35234.2|35093.2|28
1625379750000|2021-07-04 06:22:30|35248|35107|35260.9|35119.9|35261.5|35120.5|35248|35107|25
1625379760000|2021-07-04 06:22:40|35260.6|35119.6|35255.7|35114.7|35262.6|35121.6|35255.7|35114.7|26
1625379770000|2021-07-04 06:22:50|35256|35115|35257.9|35116.9|35257.9|35116.9|35255|35114|24
1625379780000|2021-07-04 06:23:00|35258.2|35117.2|35266.2|35125.2|35266.5|35125.5|35258.1|35117.1|27
1625379790000|2021-07-04 06:23:10|35266.4|35125.4|35280.8|35139.8|35281.4|35140.4|35266.4|35125.4|30
1625379800000|2021-07-04 06:23:20|35279.5|35138.5|35278.3|35137.3|35279.5|35138.5|35276.8|35135.8|18
1625379810000|2021-07-04 06:23:30|35276.9|35135.9|35282|35141|35283.7|35142.7|35276.9|35135.9|27
1625379820000|2021-07-04 06:23:40|35281.4|35140.4|35289.2|35148.2|35289.5|35148.5|35280.6|35139.6|29
1625379830000|2021-07-04 06:23:50|35289.3|35148.3|35274.4|35133.4|35289.3|35148.3|35274.4|35133.4|33
1625379840000|2021-07-04 06:24:00|35272.6|35131.6|35264.9|35123.9|35273.1|35132.1|35264.9|35123.9|36
1625379850000|2021-07-04 06:24:10|35264.1|35123.1|35259.6|35118.6|35264.1|35123.1|35258.7|35117.7|30
1625379860000|2021-07-04 06:24:20|35259.5|35118.5|35272.9|35131.9|35273.5|35132.5|35258.9|35117.9|24
1625379870000|2021-07-04 06:24:30|35272.5|35131.5|35274.7|35133.7|35274.7|35133.7|35269.4|35128.4|32
1625379880000|2021-07-04 06:24:40|35274.6|35133.6|35280.4|35139.4|35280.8|35139.8|35274.5|35133.5|30
1625379890000|2021-07-04 06:24:50|35280.7|35139.7|35282|35141|35282.2|35141.2|35280.4|35139.4|26
1625379900000|2021-07-04 06:25:00|35282.1|35141.1|35289.6|35148.6|35290.5|35149.5|35282|35141|30
1625379910000|2021-07-04 06:25:10|35289.7|35148.7|35286.4|35145.4|35295.6|35154.6|35285|35144|29
1625379920000|2021-07-04 06:25:20|35286|35145|35280.8|35139.8|35287.8|35146.8|35280.8|35139.8|33
1625379930000|2021-07-04 06:25:30|35281.3|35140.3|35278.3|35137.3|35281.3|35140.3|35274.9|35133.9|30
1625379940000|2021-07-04 06:25:40|35278.2|35137.2|35280.5|35139.5|35281.1|35140.1|35277.9|35136.9|28
1625379950000|2021-07-04 06:25:50|35280.6|35139.6|35279.5|35138.5|35280.6|35139.6|35278.3|35137.3|18
1625379960000|2021-07-04 06:26:00|35281.1|35140.1|35285.3|35144.3|35285.9|35144.9|35281.1|35140.1|27
1625379970000|2021-07-04 06:26:10|35285.1|35144.1|35281.5|35140.5|35285.1|35144.1|35280.9|35139.9|26
1625379980000|2021-07-04 06:26:20|35280.4|35139.4|35279.6|35138.6|35280.9|35139.9|35279.3|35138.3|30
1625379990000|2021-07-04 06:26:30|35279.7|35138.7|35277.5|35136.5|35280.2|35139.2|35277.1|35136.1|22
1625380000000|2021-07-04 06:26:40|35277.4|35136.4|35275.5|35134.5|35277.4|35136.4|35274.7|35133.7|24
1625380010000|2021-07-04 06:26:50|35275.3|35134.3|35276|35135|35277.3|35136.3|35275.3|35134.3|23
1625380020000|2021-07-04 06:27:00|35276.1|35135.1|35275.9|35134.9|35276.2|35135.2|35275.9|35134.9|7
1625380030000|2021-07-04 06:27:10|35275.4|35134.4|35274.3|35133.3|35276.3|35135.3|35271.6|35130.6|26
1625380040000|2021-07-04 06:27:20|35274.1|35133.1|35268.7|35127.7|35274.8|35133.8|35268.7|35127.7|32
1625380050000|2021-07-04 06:27:30|35268.9|35127.9|35264.1|35123.1|35268.9|35127.9|35259.1|35118.1|32
1625380060000|2021-07-04 06:27:40|35263.5|35122.5|35256.3|35115.3|35264.1|35123.1|35255|35114|29
1625380070000|2021-07-04 06:27:50|35255.6|35114.6|35256.9|35115.9|35256.9|35115.9|35246.1|35105.1|30
1625380080000|2021-07-04 06:28:00|35256.3|35115.3|35258.7|35117.7|35259.2|35118.2|35255.8|35114.8|24
1625380090000|2021-07-04 06:28:10|35258.6|35117.6|35258.6|35117.6|35258.8|35117.8|35251.8|35110.8|34
1625380100000|2021-07-04 06:28:20|35258.5|35117.5|35240.4|35099.4|35258.6|35117.6|35240.4|35099.4|24
1625380110000|2021-07-04 06:28:30|35240.3|35099.3|35236.3|35095.3|35240.3|35099.3|35236|35095|19
1625380120000|2021-07-04 06:28:40|35236.8|35095.8|35236.7|35095.7|35236.8|35095.8|35234.8|35093.8|21
1625380130000|2021-07-04 06:28:50|35236.6|35095.6|35252.5|35111.5|35253|35112|35235.9|35094.9|32
1625380140000|2021-07-04 06:29:00|35252.9|35111.9|35254.7|35113.7|35254.7|35113.7|35252.9|35111.9|24
1625380150000|2021-07-04 06:29:10|35254.8|35113.8|35253.7|35112.7|35254.8|35113.8|35250.8|35109.8|33
1625380160000|2021-07-04 06:29:20|35253.8|35112.8|35257|35116|35257.4|35116.4|35253.6|35112.6|22
1625380170000|2021-07-04 06:29:30|35257.3|35116.3|35254|35113|35257.3|35116.3|35254|35113|12
1625380180000|2021-07-04 06:29:40|35254.8|35113.8|35255.5|35114.5|35256.3|35115.3|35254.1|35113.1|24
1625380190000|2021-07-04 06:29:50|35256.5|35115.5|35249.2|35108.2|35256.6|35115.6|35249.2|35108.2|18
1625380200000|2021-07-04 06:30:00|35250.2|35109.2|35253.4|35112.4|35254.1|35113.1|35249.5|35108.5|18
1625380210000|2021-07-04 06:30:10|35253.5|35112.5|35265.1|35124.1|35267.5|35126.5|35253.5|35112.5|31
1625380220000|2021-07-04 06:30:20|35265.5|35124.5|35264.4|35123.4|35267.8|35126.8|35263.5|35122.5|28
1625380230000|2021-07-04 06:30:30|35263.8|35122.8|35263.6|35122.6|35266.8|35125.8|35263.6|35122.6|27
1625380240000|2021-07-04 06:30:40|35263.7|35122.7|35263.8|35122.8|35265.6|35124.6|35263.6|35122.6|28
1625380250000|2021-07-04 06:30:50|35263.7|35122.7|35264|35123|35265.7|35124.7|35263.1|35122.1|19
1625380260000|2021-07-04 06:31:00|35264.1|35123.1|35265|35124|35265.1|35124.1|35264|35123|13
1625380270000|2021-07-04 06:31:10|35263.7|35122.7|35262.7|35121.7|35263.7|35122.7|35259.4|35118.4|29
1625380280000|2021-07-04 06:31:20|35262.8|35121.8|35282.4|35141.4|35282.5|35141.5|35262.8|35121.8|36
1625380290000|2021-07-04 06:31:30|35282.6|35141.6|35278.2|35137.2|35282.6|35141.6|35277.1|35136.1|25
1625380300000|2021-07-04 06:31:40|35278.7|35137.7|35278.6|35137.6|35281.2|35140.2|35278.2|35137.2|22
1625380310000|2021-07-04 06:31:50|35278.7|35137.7|35291.9|35150.9|35292.5|35151.5|35278.7|35137.7|23
1625380320000|2021-07-04 06:32:00|35291.7|35150.7|35292.4|35151.4|35292.8|35151.8|35290.3|35149.3|24
1625380330000|2021-07-04 06:32:10|35292.5|35151.5|35296.7|35155.7|35297.5|35156.5|35291.9|35150.9|24
1625380340000|2021-07-04 06:32:20|35296.6|35155.6|35299.8|35158.8|35301.5|35160.5|35295|35154|26
1625380350000|2021-07-04 06:32:30|35299.9|35158.9|35306.9|35165.9|35307.5|35166.5|35299.9|35158.9|25
1625380360000|2021-07-04 06:32:40|35306.7|35165.7|35305.3|35164.3|35306.7|35165.7|35300.6|35159.6|26
1625380370000|2021-07-04 06:32:50|35305.2|35164.2|35317.7|35176.7|35318|35177|35305|35164|25
1625380380000|2021-07-04 06:33:00|35318|35177|35322|35181|35322.3|35181.3|35318|35177|26
1625380390000|2021-07-04 06:33:10|35322.2|35181.2|35322.3|35181.3|35324.1|35183.1|35320.6|35179.6|26
1625380400000|2021-07-04 06:33:20|35320.9|35179.9|35320.8|35179.8|35323.6|35182.6|35319.6|35178.6|31
1625380410000|2021-07-04 06:33:30|35321.3|35180.3|35319.3|35178.3|35323.6|35182.6|35318.7|35177.7|23
1625380420000|2021-07-04 06:33:40|35319.2|35178.2|35319.6|35178.6|35321.4|35180.4|35319.2|35178.2|15
1625380430000|2021-07-04 06:33:50|35319.2|35178.2|35312.1|35171.1|35319.5|35178.5|35311|35170|26
1625380440000|2021-07-04 06:34:00|35313|35172|35309.1|35168.1|35313|35172|35308.3|35167.3|21
1625380450000|2021-07-04 06:34:10|35309.4|35168.4|35309.8|35168.8|35310.1|35169.1|35309.3|35168.3|13
1625380460000|2021-07-04 06:34:20|35309.9|35168.9|35292.8|35151.8|35316.9|35175.9|35292.6|35151.6|29
1625380470000|2021-07-04 06:34:30|35293.1|35152.1|35299.9|35158.9|35301.8|35160.8|35292.9|35151.9|36
1625380480000|2021-07-04 06:34:40|35299.7|35158.7|35308.6|35167.6|35308.6|35167.6|35299.6|35158.6|27
1625380490000|2021-07-04 06:34:50|35306.5|35165.5|35304.4|35163.4|35306.7|35165.7|35304.4|35163.4|19
1625380500000|2021-07-04 06:35:00|35305.9|35164.9|35315.2|35174.2|35315.2|35174.2|35304.4|35163.4|24
1625380510000|2021-07-04 06:35:10|35315.4|35174.4|35318.9|35177.9|35318.9|35177.9|35314.8|35173.8|32
1625380520000|2021-07-04 06:35:20|35318|35177|35317.5|35176.5|35320.7|35179.7|35316.5|35175.5|30
1625380530000|2021-07-04 06:35:30|35317.7|35176.7|35317.3|35176.3|35319.7|35178.7|35315.4|35174.4|25
1625380540000|2021-07-04 06:35:40|35316.5|35175.5|35314.9|35173.9|35316.5|35175.5|35309.7|35168.7|25
1625380550000|2021-07-04 06:35:50|35316|35175|35318.6|35177.6|35322|35181|35316|35175|20
1625380560000|2021-07-04 06:36:00|35318.5|35177.5|35311.2|35170.2|35319|35178|35308.3|35167.3|29
1625380570000|2021-07-04 06:36:10|35311.1|35170.1|35307.5|35166.5|35311.4|35170.4|35307.4|35166.4|31
1625380580000|2021-07-04 06:36:20|35307.6|35166.6|35303.2|35162.2|35307.8|35166.8|35301|35160|19
1625380590000|2021-07-04 06:36:30|35303.5|35162.5|35309.6|35168.6|35309.9|35168.9|35303.5|35162.5|24
1625380600000|2021-07-04 06:36:40|35309.4|35168.4|35309.2|35168.2|35309.4|35168.4|35307.4|35166.4|5
1625380610000|2021-07-04 06:36:50|35308.7|35167.7|35308.9|35167.9|35308.9|35167.9|35306.9|35165.9|16
1625380620000|2021-07-04 06:37:00|35309.6|35168.6|35295.4|35154.4|35309.6|35168.6|35295.4|35154.4|15
1625380630000|2021-07-04 06:37:10|35294.5|35153.5|35287.8|35146.8|35294.5|35153.5|35286.3|35145.3|29
1625380640000|2021-07-04 06:37:20|35287.5|35146.5|35288.9|35147.9|35289.9|35148.9|35286.3|35145.3|20
1625380650000|2021-07-04 06:37:30|35289|35148|35288.9|35147.9|35289.2|35148.2|35288.3|35147.3|16
1625380660000|2021-07-04 06:37:40|35288.6|35147.6|35291.6|35150.6|35292|35151|35288.1|35147.1|24
1625380670000|2021-07-04 06:37:50|35291.5|35150.5|35301.9|35160.9|35303.7|35162.7|35291|35150|29
1625380680000|2021-07-04 06:38:00|35302.3|35161.3|35297|35156|35302.3|35161.3|35297|35156|22
1625380690000|2021-07-04 06:38:10|35296.7|35155.7|35294.4|35153.4|35297.3|35156.3|35293.5|35152.5|19
1625380700000|2021-07-04 06:38:20|35295.2|35154.2|35296.1|35155.1|35297.5|35156.5|35295.2|35154.2|18
1625380710000|2021-07-04 06:38:30|35296.4|35155.4|35297.2|35156.2|35297.7|35156.7|35295.9|35154.9|16
1625380720000|2021-07-04 06:38:40|35297.6|35156.6|35305.6|35164.6|35305.6|35164.6|35292.8|35151.8|28
1625380730000|2021-07-04 06:38:50|35306.1|35165.1|35304.7|35163.7|35306.8|35165.8|35304|35163|13
1625380740000|2021-07-04 06:39:00|35303.9|35162.9|35305.8|35164.8|35306.6|35165.6|35303.9|35162.9|9
1625380750000|2021-07-04 06:39:10|35305.5|35164.5|35297.1|35156.1|35306.9|35165.9|35297.1|35156.1|16
1625380760000|2021-07-04 06:39:20|35297.2|35156.2|35303|35162|35304|35163|35297.2|35156.2|25
1625380770000|2021-07-04 06:39:30|35302.9|35161.9|35305|35164|35305.7|35164.7|35302.9|35161.9|14
1625380780000|2021-07-04 06:39:40|35305.1|35164.1|35309.4|35168.4|35318.2|35177.2|35304.8|35163.8|28
1625380790000|2021-07-04 06:39:50|35310.7|35169.7|35322.5|35181.5|35322.5|35181.5|35310.7|35169.7|26
1625380800000|2021-07-04 06:40:00|35322.2|35181.2|35318.3|35177.3|35322.2|35181.2|35311.2|35170.2|29
1625380810000|2021-07-04 06:40:10|35318.4|35177.4|35320.3|35179.3|35323.1|35182.1|35318.3|35177.3|27
1625380820000|2021-07-04 06:40:20|35318.7|35177.7|35321.6|35180.6|35322.5|35181.5|35318.7|35177.7|19
1625380830000|2021-07-04 06:40:30|35322.3|35181.3|35324.3|35183.3|35324.3|35183.3|35320.9|35179.9|21
1625380840000|2021-07-04 06:40:40|35324.7|35183.7|35325.7|35184.7|35327.8|35186.8|35324.7|35183.7|23
1625380850000|2021-07-04 06:40:50|35327.7|35186.7|35333.9|35192.9|35336|35195|35327.4|35186.4|32
1625380860000|2021-07-04 06:41:00|35334.8|35193.8|35340.7|35199.7|35341.5|35200.5|35334.8|35193.8|31
1625380870000|2021-07-04 06:41:10|35340.6|35199.6|35362|35221|35367.4|35226.4|35340.4|35199.4|34
1625380880000|2021-07-04 06:41:20|35360.2|35219.2|35363|35222|35363.3|35222.3|35356.3|35215.3|32
1625380890000|2021-07-04 06:41:30|35362.5|35221.5|35363.5|35222.5|35365.7|35224.7|35360.9|35219.9|33
1625380900000|2021-07-04 06:41:40|35363.3|35222.3|35363.8|35222.8|35364.6|35223.6|35359.7|35218.7|30
1625380910000|2021-07-04 06:41:50|35363.3|35222.3|35364.4|35223.4|35365.5|35224.5|35360.8|35219.8|28
1625380920000|2021-07-04 06:42:00|35364.5|35223.5|35361.9|35220.9|35367.4|35226.4|35360.6|35219.6|27
1625380930000|2021-07-04 06:42:10|35362|35221|35348.6|35207.6|35362|35221|35348.6|35207.6|18
1625380940000|2021-07-04 06:42:20|35350.6|35209.6|35355.8|35214.8|35357.8|35216.8|35350.6|35209.6|33
1625380950000|2021-07-04 06:42:30|35356|35215|35353|35212|35357.1|35216.1|35352|35211|22
1625380960000|2021-07-04 06:42:40|35353.1|35212.1|35349.8|35208.8|35353.1|35212.1|35348.6|35207.6|27
1625380970000|2021-07-04 06:42:50|35349.5|35208.5|35332.1|35191.1|35349.5|35208.5|35332.1|35191.1|24
1625380980000|2021-07-04 06:43:00|35332.9|35191.9|35342.4|35201.4|35342.8|35201.8|35331.1|35190.1|18
1625380990000|2021-07-04 06:43:10|35342.3|35201.3|35339.2|35198.2|35345.6|35204.6|35337.6|35196.6|32
1625381000000|2021-07-04 06:43:20|35339|35198|35328.6|35187.6|35339.8|35198.8|35328.2|35187.2|31
1625381010000|2021-07-04 06:43:30|35328.5|35187.5|35329.3|35188.3|35329.5|35188.5|35328|35187|24
1625381020000|2021-07-04 06:43:40|35328.7|35187.7|35325.7|35184.7|35328.7|35187.7|35325.4|35184.4|26
1625381030000|2021-07-04 06:43:50|35325.8|35184.8|35325.2|35184.2|35327.4|35186.4|35324.7|35183.7|29
1625381040000|2021-07-04 06:44:00|35325.4|35184.4|35325.3|35184.3|35326.3|35185.3|35323.4|35182.4|17
1625381050000|2021-07-04 06:44:10|35325.1|35184.1|35324.6|35183.6|35325.3|35184.3|35324.4|35183.4|9
1625381060000|2021-07-04 06:44:20|35325.5|35184.5|35324.6|35183.6|35326.2|35185.2|35324.6|35183.6|8
1625381070000|2021-07-04 06:44:30|35324.2|35183.2|35324.7|35183.7|35325.9|35184.9|35324|35183|13
1625381080000|2021-07-04 06:44:40|35324.8|35183.8|35324.7|35183.7|35325.5|35184.5|35324.5|35183.5|18
1625381090000|2021-07-04 06:44:50|35324.6|35183.6|35325|35184|35325.3|35184.3|35324.6|35183.6|13
1625381100000|2021-07-04 06:45:00|35324.9|35183.9|35312.9|35171.9|35325.3|35184.3|35312.9|35171.9|19
1625381110000|2021-07-04 06:45:10|35313.5|35172.5|35308.8|35167.8|35313.5|35172.5|35308.5|35167.5|20
1625381120000|2021-07-04 06:45:20|35309|35168|35308.6|35167.6|35311.6|35170.6|35308.4|35167.4|20
1625381130000|2021-07-04 06:45:30|35308.5|35167.5|35305.6|35164.6|35308.5|35167.5|35305.2|35164.2|14
1625381140000|2021-07-04 06:45:40|35304.8|35163.8|35302.2|35161.2|35304.8|35163.8|35300.1|35159.1|19
1625381150000|2021-07-04 06:45:50|35301.1|35160.1|35301.5|35160.5|35302.9|35161.9|35300.7|35159.7|16
1625381160000|2021-07-04 06:46:00|35302.7|35161.7|35308.3|35167.3|35309.9|35168.9|35299|35158|34
1625381170000|2021-07-04 06:46:10|35308.1|35167.1|35296.5|35155.5|35308.1|35167.1|35296.2|35155.2|28
1625381180000|2021-07-04 06:46:20|35296.6|35155.6|35296.4|35155.4|35298.1|35157.1|35294.9|35153.9|26
1625381190000|2021-07-04 06:46:30|35296.7|35155.7|35297.5|35156.5|35297.6|35156.6|35296.1|35155.1|25
1625381200000|2021-07-04 06:46:40|35297.7|35156.7|35298.4|35157.4|35300|35159|35296|35155|20
1625381210000|2021-07-04 06:46:50|35297.6|35156.6|35310.1|35169.1|35311.9|35170.9|35297.6|35156.6|32
1625381220000|2021-07-04 06:47:00|35310|35169|35301.4|35160.4|35310|35169|35301.4|35160.4|21
1625381230000|2021-07-04 06:47:10|35301.5|35160.5|35306.5|35165.5|35306.5|35165.5|35301.5|35160.5|26
1625381240000|2021-07-04 06:47:20|35306.6|35165.6|35308.5|35167.5|35308.6|35167.6|35306.6|35165.6|15
1625381250000|2021-07-04 06:47:30|35308.6|35167.6|35306.4|35165.4|35309|35168|35305.9|35164.9|25
1625381260000|2021-07-04 06:47:40|35306.8|35165.8|35305.7|35164.7|35306.8|35165.8|35305.3|35164.3|15
1625381270000|2021-07-04 06:47:50|35306.4|35165.4|35305.8|35164.8|35306.9|35165.9|35305.6|35164.6|12
1625381280000|2021-07-04 06:48:00|35305.9|35164.9|35306.9|35165.9|35306.9|35165.9|35305.6|35164.6|14
1625381290000|2021-07-04 06:48:10|35308|35167|35307.7|35166.7|35309.4|35168.4|35307.7|35166.7|17
1625381300000|2021-07-04 06:48:20|35307.6|35166.6|35314.3|35173.3|35314.3|35173.3|35307.6|35166.6|16
1625381310000|2021-07-04 06:48:30|35314.4|35173.4|35309.9|35168.9|35314.7|35173.7|35309.2|35168.2|20
1625381320000|2021-07-04 06:48:40|35310|35169|35312.7|35171.7|35312.8|35171.8|35310|35169|22
1625381330000|2021-07-04 06:48:50|35313|35172|35312.1|35171.1|35313.3|35172.3|35310.5|35169.5|27
1625381340000|2021-07-04 06:49:00|35312.3|35171.3|35328.5|35187.5|35329.4|35188.4|35312.3|35171.3|25
1625381350000|2021-07-04 06:49:10|35328.2|35187.2|35335.4|35194.4|35335.4|35194.4|35326.2|35185.2|29
1625381360000|2021-07-04 06:49:20|35335.1|35194.1|35338.1|35197.1|35338.6|35197.6|35335.1|35194.1|16
1625381370000|2021-07-04 06:49:30|35338.3|35197.3|35341.9|35200.9|35341.9|35200.9|35338.3|35197.3|23
1625381380000|2021-07-04 06:49:40|35341.8|35200.8|35343.1|35202.1|35343.1|35202.1|35341.8|35200.8|13
1625381390000|2021-07-04 06:49:50|35343.3|35202.3|35343.1|35202.1|35345.6|35204.6|35343|35202|15
1625381400000|2021-07-04 06:50:00|35343.3|35202.3|35332.3|35191.3|35347.1|35206.1|35331.4|35190.4|29
1625381410000|2021-07-04 06:50:10|35331.8|35190.8|35329.9|35188.9|35331.8|35190.8|35329.9|35188.9|25
1625381420000|2021-07-04 06:50:20|35329.8|35188.8|35329.3|35188.3|35330.5|35189.5|35328.3|35187.3|29
1625381430000|2021-07-04 06:50:30|35329.2|35188.2|35328.7|35187.7|35329.2|35188.2|35326.9|35185.9|20
1625381440000|2021-07-04 06:50:40|35328.8|35187.8|35323.9|35182.9|35329.3|35188.3|35322.6|35181.6|25
1625381450000|2021-07-04 06:50:50|35323.1|35182.1|35325.2|35184.2|35325.2|35184.2|35322.6|35181.6|26
1625381460000|2021-07-04 06:51:00|35325.8|35184.8|35325.2|35184.2|35325.9|35184.9|35325.2|35184.2|9
1625381470000|2021-07-04 06:51:10|35325.3|35184.3|35335.9|35194.9|35336.2|35195.2|35325.3|35184.3|21
1625381480000|2021-07-04 06:51:20|35336|35195|35338.1|35197.1|35339.5|35198.5|35333.6|35192.6|29
1625381490000|2021-07-04 06:51:30|35338.2|35197.2|35339.9|35198.9|35341.1|35200.1|35338.1|35197.1|23
1625381500000|2021-07-04 06:51:40|35340.1|35199.1|35343.1|35202.1|35343.3|35202.3|35339.2|35198.2|23
1625381510000|2021-07-04 06:51:50|35343.2|35202.2|35346.6|35205.6|35346.7|35205.7|35343.2|35202.2|17
1625381520000|2021-07-04 06:52:00|35346.7|35205.7|35408.5|35267.5|35409.3|35268.3|35346.7|35205.7|36
1625381530000|2021-07-04 06:52:10|35408.3|35267.3|35393.9|35252.9|35412.6|35271.6|35393.9|35252.9|35
1625381540000|2021-07-04 06:52:20|35392.7|35251.7|35443.2|35302.2|35446.1|35305.1|35392.7|35251.7|38
1625381550000|2021-07-04 06:52:30|35445.2|35304.2|35432.8|35291.8|35451.2|35310.2|35432.8|35291.8|34
1625381560000|2021-07-04 06:52:40|35429.8|35288.8|35449.7|35308.7|35452.3|35311.3|35429.8|35288.8|34
1625381570000|2021-07-04 06:52:50|35452.1|35311.1|35503|35362|35508.6|35367.6|35452.1|35311.1|37
1625381580000|2021-07-04 06:53:00|35496.4|35355.4|35475.9|35334.9|35500.3|35359.3|35458.6|35317.6|38
1625381590000|2021-07-04 06:53:10|35476.3|35335.3|35462.8|35321.8|35478.3|35337.3|35459.2|35318.2|37
1625381600000|2021-07-04 06:53:20|35459.5|35318.5|35445.4|35304.4|35463|35322|35444.3|35303.3|35
1625381610000|2021-07-04 06:53:30|35445.1|35304.1|35458.6|35317.6|35458.6|35317.6|35444.1|35303.1|34
1625381620000|2021-07-04 06:53:40|35460.8|35319.8|35466.8|35325.8|35467.8|35326.8|35453.3|35312.3|37
1625381630000|2021-07-04 06:53:50|35466.9|35325.9|35452.1|35311.1|35470.7|35329.7|35447|35306|36
1625381640000|2021-07-04 06:54:00|35452.9|35311.9|35460.4|35319.4|35466.4|35325.4|35452.9|35311.9|33
1625381650000|2021-07-04 06:54:10|35460.6|35319.6|35454.3|35313.3|35463.1|35322.1|35454.3|35313.3|36
1625381660000|2021-07-04 06:54:20|35455|35314|35460.4|35319.4|35465|35324|35453|35312|38
1625381670000|2021-07-04 06:54:30|35459.4|35318.4|35447.9|35306.9|35459.4|35318.4|35446.6|35305.6|29
1625381680000|2021-07-04 06:54:40|35446|35305|35428.2|35287.2|35446|35305|35426.4|35285.4|36
1625381690000|2021-07-04 06:54:50|35428.3|35287.3|35441.6|35300.6|35445.8|35304.8|35428.3|35287.3|34
1625381700000|2021-07-04 06:55:00|35442.4|35301.4|35452.3|35311.3|35452.7|35311.7|35442.3|35301.3|37
1625381710000|2021-07-04 06:55:10|35454.3|35313.3|35463.8|35322.8|35463.8|35322.8|35453.8|35312.8|32
1625381720000|2021-07-04 06:55:20|35465.9|35324.9|35479.4|35338.4|35479.4|35338.4|35465.8|35324.8|35
1625381730000|2021-07-04 06:55:30|35481.8|35340.8|35481.9|35340.9|35483|35342|35475.9|35334.9|37
1625381740000|2021-07-04 06:55:40|35482.9|35341.9|35469.2|35328.2|35486.6|35345.6|35468.8|35327.8|37
1625381750000|2021-07-04 06:55:50|35467.1|35326.1|35470.7|35329.7|35474.7|35333.7|35460.5|35319.5|39
1625381760000|2021-07-04 06:56:00|35470.2|35329.2|35471.8|35330.8|35472.8|35331.8|35469|35328|31
1625381770000|2021-07-04 06:56:10|35471.7|35330.7|35466.4|35325.4|35472.1|35331.1|35462.7|35321.7|35
1625381780000|2021-07-04 06:56:20|35469.1|35328.1|35480.9|35339.9|35483.6|35342.6|35466.6|35325.6|31
1625381790000|2021-07-04 06:56:30|35480.6|35339.6|35520.5|35379.5|35524.4|35383.4|35480.6|35339.6|33
1625381800000|2021-07-04 06:56:40|35519.8|35378.8|35502.5|35361.5|35520|35379|35500.7|35359.7|36
1625381810000|2021-07-04 06:56:50|35501.8|35360.8|35496.7|35355.7|35512.6|35371.6|35494.5|35353.5|37
1625381820000|2021-07-04 06:57:00|35497.4|35356.4|35499.6|35358.6|35506.5|35365.5|35492.4|35351.4|34
1625381830000|2021-07-04 06:57:10|35499.9|35358.9|35490.2|35349.2|35501.5|35360.5|35490.2|35349.2|32
1625381840000|2021-07-04 06:57:20|35490.3|35349.3|35487.6|35346.6|35494.3|35353.3|35486.2|35345.2|32
1625381850000|2021-07-04 06:57:30|35487.5|35346.5|35486.3|35345.3|35489.2|35348.2|35484.5|35343.5|30
1625381860000|2021-07-04 06:57:40|35486.8|35345.8|35485.4|35344.4|35489.2|35348.2|35484.1|35343.1|36
1625381870000|2021-07-04 06:57:50|35485.6|35344.6|35490.3|35349.3|35492.3|35351.3|35484|35343|30
1625381880000|2021-07-04 06:58:00|35490|35349|35492.4|35351.4|35496.9|35355.9|35488.9|35347.9|19
1625381890000|2021-07-04 06:58:10|35491.8|35350.8|35501.1|35360.1|35503.8|35362.8|35490.5|35349.5|27
1625381900000|2021-07-04 06:58:20|35501.2|35360.2|35500.8|35359.8|35507.8|35366.8|35500.5|35359.5|30
1625381910000|2021-07-04 06:58:30|35500.4|35359.4|35500|35359|35504.2|35363.2|35496.1|35355.1|28
1625381920000|2021-07-04 06:58:40|35498.9|35357.9|35493.9|35352.9|35500.6|35359.6|35489.6|35348.6|28
1625381930000|2021-07-04 06:58:50|35494|35353|35502.3|35361.3|35502.5|35361.5|35493.3|35352.3|28
1625381940000|2021-07-04 06:59:00|35500.5|35359.5|35495.1|35354.1|35503.1|35362.1|35495.1|35354.1|21
1625381950000|2021-07-04 06:59:10|35495.9|35354.9|35498.8|35357.8|35500.6|35359.6|35493.8|35352.8|32
1625381960000|2021-07-04 06:59:20|35496.4|35355.4|35490.9|35349.9|35499|35358|35490.9|35349.9|29
1625381970000|2021-07-04 06:59:30|35490.2|35349.2|35487.7|35346.7|35495.2|35354.2|35487.7|35346.7|21
1625381980000|2021-07-04 06:59:40|35487.6|35346.6|35487.6|35346.6|35487.6|35346.6|35483.7|35342.7|25
1625381990000|2021-07-04 06:59:50|35487|35346|35487.1|35346.1|35489.5|35348.5|35485.6|35344.6|26
1625382000000|2021-07-04 07:00:00|35486.9|35345.9|35486.6|35345.6|35492.8|35351.8|35485.6|35344.6|33
1625382010000|2021-07-04 07:00:10|35486.5|35345.5|35479.3|35338.3|35486.6|35345.6|35479.3|35338.3|29
1625382020000|2021-07-04 07:00:20|35479.4|35338.4|35468.6|35327.6|35479.4|35338.4|35468.6|35327.6|29
1625382030000|2021-07-04 07:00:30|35468.8|35327.8|35466.1|35325.1|35473.3|35332.3|35464.9|35323.9|23
1625382040000|2021-07-04 07:00:40|35465.8|35324.8|35465|35324|35465.9|35324.9|35462.1|35321.1|23
1625382050000|2021-07-04 07:00:50|35465.1|35324.1|35462|35321|35465.8|35324.8|35461.5|35320.5|23
1625382060000|2021-07-04 07:01:00|35462.2|35321.2|35461.6|35320.6|35462.2|35321.2|35461|35320|18
1625382070000|2021-07-04 07:01:10|35461.4|35320.4|35469.2|35328.2|35473.8|35332.8|35460.9|35319.9|31
1625382080000|2021-07-04 07:01:20|35468|35327|35469.9|35328.9|35471.2|35330.2|35468|35327|17
1625382090000|2021-07-04 07:01:30|35470|35329|35470.2|35329.2|35471.1|35330.1|35469.4|35328.4|12
1625382100000|2021-07-04 07:01:40|35469.4|35328.4|35476.2|35335.2|35478.4|35337.4|35469.4|35328.4|26
1625382110000|2021-07-04 07:01:50|35476|35335|35474.4|35333.4|35476.2|35335.2|35474|35333|11
1625382120000|2021-07-04 07:02:00|35473.3|35332.3|35480.3|35339.3|35480.9|35339.9|35473.1|35332.1|25
1625382130000|2021-07-04 07:02:10|35480.5|35339.5|35477.9|35336.9|35480.8|35339.8|35477.9|35336.9|22
1625382140000|2021-07-04 07:02:20|35478.3|35337.3|35483.8|35342.8|35485.3|35344.3|35477|35336|31
1625382150000|2021-07-04 07:02:30|35483.2|35342.2|35483.4|35342.4|35486.1|35345.1|35478.8|35337.8|31
1625382160000|2021-07-04 07:02:40|35481.6|35340.6|35472.2|35331.2|35481.6|35340.6|35471.7|35330.7|29
1625382170000|2021-07-04 07:02:50|35472.1|35331.1|35471.3|35330.3|35475.3|35334.3|35470.8|35329.8|20
1625382180000|2021-07-04 07:03:00|35471.2|35330.2|35474.1|35333.1|35474.4|35333.4|35471.2|35330.2|13
1625382190000|2021-07-04 07:03:10|35473.2|35332.2|35469.5|35328.5|35473.9|35332.9|35468.8|35327.8|19
1625382200000|2021-07-04 07:03:20|35469.7|35328.7|35472.5|35331.5|35473.7|35332.7|35469.2|35328.2|27
1625382210000|2021-07-04 07:03:30|35472.4|35331.4|35469.7|35328.7|35472.4|35331.4|35469.7|35328.7|10
1625382220000|2021-07-04 07:03:40|35469.3|35328.3|35469.9|35328.9|35470.7|35329.7|35468.8|35327.8|23
1625382230000|2021-07-04 07:03:50|35471.2|35330.2|35468.1|35327.1|35471.2|35330.2|35468|35327|15
1625382240000|2021-07-04 07:04:00|35467.2|35326.2|35466.6|35325.6|35467.3|35326.3|35466.5|35325.5|15
1625382250000|2021-07-04 07:04:10|35466.1|35325.1|35466.9|35325.9|35467.2|35326.2|35466|35325|17
1625382260000|2021-07-04 07:04:20|35466.6|35325.6|35466.5|35325.5|35466.8|35325.8|35465.8|35324.8|7
1625382270000|2021-07-04 07:04:30|35466.6|35325.6|35466.1|35325.1|35466.6|35325.6|35465.3|35324.3|14
1625382280000|2021-07-04 07:04:40|35465.9|35324.9|35466.9|35325.9|35466.9|35325.9|35465.3|35324.3|12
1625382290000|2021-07-04 07:04:50|35467.5|35326.5|35476.1|35335.1|35479.5|35338.5|35467.1|35326.1|24
1625382300000|2021-07-04 07:05:00|35476.2|35335.2|35465.5|35324.5|35476.7|35335.7|35465.5|35324.5|26
1625382310000|2021-07-04 07:05:10|35465.6|35324.6|35463.2|35322.2|35465.6|35324.6|35462.3|35321.3|26
1625382320000|2021-07-04 07:05:20|35462.9|35321.9|35461.8|35320.8|35463.8|35322.8|35461.2|35320.2|19
1625382330000|2021-07-04 07:05:30|35461.7|35320.7|35462.7|35321.7|35462.9|35321.9|35460.9|35319.9|14
1625382340000|2021-07-04 07:05:40|35462.2|35321.2|35461.9|35320.9|35462.5|35321.5|35461.4|35320.4|12
1625382350000|2021-07-04 07:05:50|35461.4|35320.4|35460.4|35319.4|35462.1|35321.1|35460.4|35319.4|18
1625382360000|2021-07-04 07:06:00|35455.9|35314.9|35449.4|35308.4|35455.9|35314.9|35445.5|35304.5|36
1625382370000|2021-07-04 07:06:10|35449|35308|35443.5|35302.5|35451.3|35310.3|35443.1|35302.1|33
1625382380000|2021-07-04 07:06:20|35443.9|35302.9|35440.4|35299.4|35449.4|35308.4|35440.4|35299.4|33
1625382390000|2021-07-04 07:06:30|35440.9|35299.9|35437.3|35296.3|35443.7|35302.7|35433.8|35292.8|36
1625382400000|2021-07-04 07:06:40|35437.7|35296.7|35435.6|35294.6|35438.6|35297.6|35435.2|35294.2|28
1625382410000|2021-07-04 07:06:50|35437.1|35296.1|35435.1|35294.1|35444.7|35303.7|35431|35290|37
1625382420000|2021-07-04 07:07:00|35435.8|35294.8|35446.4|35305.4|35448.1|35307.1|35435.5|35294.5|34
1625382430000|2021-07-04 07:07:10|35446.9|35305.9|35435.9|35294.9|35447|35306|35435.7|35294.7|32
1625382440000|2021-07-04 07:07:20|35436.1|35295.1|35433.2|35292.2|35437.1|35296.1|35432.6|35291.6|34
1625382450000|2021-07-04 07:07:30|35433.8|35292.8|35434.5|35293.5|35435.9|35294.9|35432.4|35291.4|16
1625382460000|2021-07-04 07:07:40|35434.8|35293.8|35447.6|35306.6|35455.3|35314.3|35434.8|35293.8|32
1625382470000|2021-07-04 07:07:50|35448.6|35307.6|35447.6|35306.6|35449.1|35308.1|35447|35306|27
1625382480000|2021-07-04 07:08:00|35447.1|35306.1|35469|35328|35469.1|35328.1|35447.1|35306.1|28
1625382490000|2021-07-04 07:08:10|35468.1|35327.1|35466.5|35325.5|35471|35330|35466|35325|31
1625382500000|2021-07-04 07:08:20|35466.9|35325.9|35468|35327|35468.6|35327.6|35466.1|35325.1|22
1625382510000|2021-07-04 07:08:30|35468.3|35327.3|35457.2|35316.2|35468.5|35327.5|35455.4|35314.4|30
1625382520000|2021-07-04 07:08:40|35456.9|35315.9|35457.1|35316.1|35458.4|35317.4|35452.3|35311.3|33
1625382530000|2021-07-04 07:08:50|35456.9|35315.9|35467.2|35326.2|35467.8|35326.8|35455.9|35314.9|29
1625382540000|2021-07-04 07:09:00|35467.3|35326.3|35463.7|35322.7|35467.8|35326.8|35463.3|35322.3|34
1625382550000|2021-07-04 07:09:10|35464.4|35323.4|35467.3|35326.3|35467.7|35326.7|35464.4|35323.4|24
1625382560000|2021-07-04 07:09:20|35467.4|35326.4|35467.2|35326.2|35469.2|35328.2|35467.1|35326.1|23
1625382570000|2021-07-04 07:09:30|35466.6|35325.6|35470|35329|35471|35330|35464.6|35323.6|20
1625382580000|2021-07-04 07:09:40|35470.4|35329.4|35473|35332|35473.8|35332.8|35470.4|35329.4|33
1625382590000|2021-07-04 07:09:50|35472.9|35331.9|35476.8|35335.8|35476.8|35335.8|35472.9|35331.9|27
1625382600000|2021-07-04 07:10:00|35477.3|35336.3|35499.4|35358.4|35499.4|35358.4|35477.2|35336.2|36
1625382610000|2021-07-04 07:10:10|35505.6|35364.6|35509.2|35368.2|35509.3|35368.3|35502|35361|28
1625382620000|2021-07-04 07:10:20|35509.4|35368.4|35505|35364|35510.2|35369.2|35503.8|35362.8|30
1625382630000|2021-07-04 07:10:30|35505.5|35364.5|35508.5|35367.5|35509.5|35368.5|35504.5|35363.5|34
1625382640000|2021-07-04 07:10:40|35509.2|35368.2|35507.5|35366.5|35509.9|35368.9|35505.7|35364.7|20
1625382650000|2021-07-04 07:10:50|35507.1|35366.1|35514.2|35373.2|35515|35374|35506.8|35365.8|27
1625382660000|2021-07-04 07:11:00|35513.1|35372.1|35519.9|35378.9|35520.4|35379.4|35512.6|35371.6|28
1625382670000|2021-07-04 07:11:10|35519.8|35378.8|35522.1|35381.1|35522.1|35381.1|35519.4|35378.4|23
1625382680000|2021-07-04 07:11:20|35522.5|35381.5|35523.6|35382.6|35523.6|35382.6|35522.5|35381.5|4
1625382690000|2021-07-04 07:11:30|35523.9|35382.9|35520.5|35379.5|35524.5|35383.5|35519.4|35378.4|17
1625382700000|2021-07-04 07:11:40|35520.4|35379.4|35523.7|35382.7|35525.7|35384.7|35519.5|35378.5|30
1625382710000|2021-07-04 07:11:50|35522|35381|35524.1|35383.1|35524.6|35383.6|35522|35381|13
1625382720000|2021-07-04 07:12:00|35524.2|35383.2|35524.4|35383.4|35525|35384|35523.9|35382.9|17
1625382730000|2021-07-04 07:12:10|35524.2|35383.2|35518.8|35377.8|35524.3|35383.3|35517.7|35376.7|31
1625382740000|2021-07-04 07:12:20|35519|35378|35515.4|35374.4|35519.2|35378.2|35514.2|35373.2|27
1625382750000|2021-07-04 07:12:30|35516.8|35375.8|35514.4|35373.4|35516.8|35375.8|35514|35373|25
1625382760000|2021-07-04 07:12:40|35513.9|35372.9|35509.5|35368.5|35515.8|35374.8|35509.2|35368.2|21
1625382770000|2021-07-04 07:12:50|35509.6|35368.6|35516.3|35375.3|35516.3|35375.3|35509.6|35368.6|26
1625382780000|2021-07-04 07:13:00|35517.3|35376.3|35520.8|35379.8|35521.4|35380.4|35517.3|35376.3|31
1625382790000|2021-07-04 07:13:10|35520.4|35379.4|35518.8|35377.8|35520.7|35379.7|35518.2|35377.2|31
1625382800000|2021-07-04 07:13:20|35519|35378|35510.6|35369.6|35519.3|35378.3|35510.6|35369.6|19
1625382810000|2021-07-04 07:13:30|35510.3|35369.3|35504.6|35363.6|35510.7|35369.7|35504.6|35363.6|24
1625382820000|2021-07-04 07:13:40|35504.2|35363.2|35505.9|35364.9|35507.6|35366.6|35503.2|35362.2|27
1625382830000|2021-07-04 07:13:50|35505.8|35364.8|35500|35359|35505.8|35364.8|35497.4|35356.4|28
1625382840000|2021-07-04 07:14:00|35500.1|35359.1|35497.5|35356.5|35500.9|35359.9|35495.3|35354.3|23
1625382850000|2021-07-04 07:14:10|35497.3|35356.3|35495.6|35354.6|35498|35357|35495.1|35354.1|23
1625382860000|2021-07-04 07:14:20|35496.5|35355.5|35514|35373|35514|35373|35496.5|35355.5|23
1625382870000|2021-07-04 07:14:30|35514.9|35373.9|35510.1|35369.1|35514.9|35373.9|35508.9|35367.9|33
1625382880000|2021-07-04 07:14:40|35510.5|35369.5|35505.8|35364.8|35510.5|35369.5|35503.7|35362.7|25
1625382890000|2021-07-04 07:14:50|35504.9|35363.9|35509.5|35368.5|35509.5|35368.5|35504.4|35363.4|26
1625382900000|2021-07-04 07:15:00|35509.8|35368.8|35508.7|35367.7|35511.9|35370.9|35508.7|35367.7|11
1625382910000|2021-07-04 07:15:10|35508.5|35367.5|35509.5|35368.5|35509.8|35368.8|35508.5|35367.5|15
1625382920000|2021-07-04 07:15:20|35511.1|35370.1|35512|35371|35512|35371|35510.2|35369.2|11
1625382930000|2021-07-04 07:15:30|35511.5|35370.5|35509.7|35368.7|35512.1|35371.1|35508.5|35367.5|11
1625382940000|2021-07-04 07:15:40|35509.6|35368.6|35516.9|35375.9|35516.9|35375.9|35509.6|35368.6|23
1625382950000|2021-07-04 07:15:50|35517.3|35376.3|35520.8|35379.8|35521.4|35380.4|35517.3|35376.3|20
1625382960000|2021-07-04 07:16:00|35521|35380|35525.5|35384.5|35525.5|35384.5|35521|35380|15
1625382970000|2021-07-04 07:16:10|35525.3|35384.3|35519.7|35378.7|35527|35386|35515.5|35374.5|34
1625382980000|2021-07-04 07:16:20|35516.3|35375.3|35519.5|35378.5|35519.9|35378.9|35507.9|35366.9|30
1625382990000|2021-07-04 07:16:30|35523.2|35382.2|35526.1|35385.1|35527.3|35386.3|35522|35381|25
1625383000000|2021-07-04 07:16:40|35526.5|35385.5|35526|35385|35526.5|35385.5|35524.7|35383.7|22
1625383010000|2021-07-04 07:16:50|35526.3|35385.3|35525.1|35384.1|35526.3|35385.3|35525.1|35384.1|13
1625383020000|2021-07-04 07:17:00|35524.5|35383.5|35524|35383|35524.5|35383.5|35520.9|35379.9|18
1625383030000|2021-07-04 07:17:10|35523.9|35382.9|35522.2|35381.2|35525.8|35384.8|35521.4|35380.4|25
1625383040000|2021-07-04 07:17:20|35522.1|35381.1|35521.1|35380.1|35522.3|35381.3|35521.1|35380.1|20
1625383050000|2021-07-04 07:17:30|35520.5|35379.5|35510.6|35369.6|35520.5|35379.5|35508.9|35367.9|30
1625383060000|2021-07-04 07:17:40|35510.4|35369.4|35508.4|35367.4|35513.6|35372.6|35507.9|35366.9|28
1625383070000|2021-07-04 07:17:50|35508.9|35367.9|35509.1|35368.1|35509.4|35368.4|35508.2|35367.2|16
1625383080000|2021-07-04 07:18:00|35510.8|35369.8|35508.7|35367.7|35511.1|35370.1|35508.5|35367.5|17
1625383090000|2021-07-04 07:18:10|35508.1|35367.1|35511.1|35370.1|35514.5|35373.5|35504.8|35363.8|32
1625383100000|2021-07-04 07:18:20|35511|35370|35513.8|35372.8|35513.8|35372.8|35508.9|35367.9|30
1625383110000|2021-07-04 07:18:30|35513.6|35372.6|35516.5|35375.5|35516.5|35375.5|35512.7|35371.7|23
1625383120000|2021-07-04 07:18:40|35516.3|35375.3|35514.9|35373.9|35520.6|35379.6|35514.9|35373.9|34
1625383130000|2021-07-04 07:18:50|35513.8|35372.8|35512.7|35371.7|35513.8|35372.8|35512.4|35371.4|31
1625383140000|2021-07-04 07:19:00|35513|35372|35515.5|35374.5|35517.2|35376.2|35513|35372|27
1625383150000|2021-07-04 07:19:10|35514.1|35373.1|35512.5|35371.5|35514.9|35373.9|35512.2|35371.2|28
1625383160000|2021-07-04 07:19:20|35513.4|35372.4|35512|35371|35515.5|35374.5|35510.1|35369.1|27
1625383170000|2021-07-04 07:19:30|35510.8|35369.8|35509.1|35368.1|35511.6|35370.6|35509.1|35368.1|20
1625383180000|2021-07-04 07:19:40|35509|35368|35509.5|35368.5|35510.3|35369.3|35509|35368|16
1625383190000|2021-07-04 07:19:50|35509.6|35368.6|35515.4|35374.4|35515.4|35374.4|35509.4|35368.4|25
1625383200000|2021-07-04 07:20:00|35514.4|35373.4|35511.4|35370.4|35514.4|35373.4|35509.9|35368.9|23
1625383210000|2021-07-04 07:20:10|35511.6|35370.6|35511.2|35370.2|35511.9|35370.9|35507.7|35366.7|27
1625383220000|2021-07-04 07:20:20|35511|35370|35507.1|35366.1|35511|35370|35506.5|35365.5|27
1625383230000|2021-07-04 07:20:30|35506.5|35365.5|35489.3|35348.3|35506.8|35365.8|35488.8|35347.8|29
1625383240000|2021-07-04 07:20:40|35488.6|35347.6|35482.7|35341.7|35489.3|35348.3|35482.7|35341.7|24
1625383250000|2021-07-04 07:20:50|35483|35342|35473.9|35332.9|35484.1|35343.1|35473.5|35332.5|35
1625383260000|2021-07-04 07:21:00|35474.3|35333.3|35472.1|35331.1|35475.3|35334.3|35471.4|35330.4|28
1625383270000|2021-07-04 07:21:10|35472.2|35331.2|35467.7|35326.7|35472.2|35331.2|35467.7|35326.7|31
1625383280000|2021-07-04 07:21:20|35466.9|35325.9|35464.2|35323.2|35472.1|35331.1|35464.2|35323.2|30
1625383290000|2021-07-04 07:21:30|35464.5|35323.5|35464.2|35323.2|35466.1|35325.1|35464.1|35323.1|32
1625383300000|2021-07-04 07:21:40|35465|35324|35466|35325|35470.2|35329.2|35463.8|35322.8|30
1625383310000|2021-07-04 07:21:50|35465.4|35324.4|35466.7|35325.7|35467.4|35326.4|35465.4|35324.4|24
1625383320000|2021-07-04 07:22:00|35466.5|35325.5|35468.7|35327.7|35473.8|35332.8|35466.5|35325.5|31
1625383330000|2021-07-04 07:22:10|35487.9|35346.9|35512.6|35371.6|35513.2|35372.2|35487.9|35346.9|33
1625383340000|2021-07-04 07:22:20|35511.2|35370.2|35504.9|35363.9|35513.5|35372.5|35503.4|35362.4|29
1625383350000|2021-07-04 07:22:30|35496.6|35355.6|35474.9|35333.9|35496.6|35355.6|35472.7|35331.7|35
1625383360000|2021-07-04 07:22:40|35474.4|35333.4|35486.6|35345.6|35488.8|35347.8|35474.4|35333.4|33
1625383370000|2021-07-04 07:22:50|35487|35346|35481|35340|35490.8|35349.8|35478.9|35337.9|35
1625383380000|2021-07-04 07:23:00|35480.8|35339.8|35482.2|35341.2|35484.5|35343.5|35479.5|35338.5|32
1625383390000|2021-07-04 07:23:10|35484.4|35343.4|35484.8|35343.8|35486|35345|35477.7|35336.7|31
1625383400000|2021-07-04 07:23:20|35484.6|35343.6|35480.2|35339.2|35484.7|35343.7|35479.2|35338.2|29
1625383410000|2021-07-04 07:23:30|35480.1|35339.1|35476.3|35335.3|35480.1|35339.1|35474|35333|22
1625383420000|2021-07-04 07:23:40|35476.9|35335.9|35477.3|35336.3|35483.1|35342.1|35476.8|35335.8|34
1625383430000|2021-07-04 07:23:50|35476.8|35335.8|35471.8|35330.8|35477.5|35336.5|35471.4|35330.4|30
1625383440000|2021-07-04 07:24:00|35476.8|35335.8|35481.3|35340.3|35481.4|35340.4|35476.8|35335.8|32
1625383450000|2021-07-04 07:24:10|35481.2|35340.2|35485.9|35344.9|35486.3|35345.3|35479.9|35338.9|22
1625383460000|2021-07-04 07:24:20|35486|35345|35491.1|35350.1|35491.4|35350.4|35485.7|35344.7|25
1625383470000|2021-07-04 07:24:30|35491.2|35350.2|35494.4|35353.4|35494.9|35353.9|35491.1|35350.1|27
1625383480000|2021-07-04 07:24:40|35494.6|35353.6|35493.4|35352.4|35494.6|35353.6|35491|35350|26
1625383490000|2021-07-04 07:24:50|35494.5|35353.5|35489|35348|35495.4|35354.4|35489|35348|22
1625383500000|2021-07-04 07:25:00|35488.5|35347.5|35492.3|35351.3|35492.3|35351.3|35487.2|35346.2|34
1625383510000|2021-07-04 07:25:10|35491.9|35350.9|35514|35373|35518.9|35377.9|35491.9|35350.9|34
1625383520000|2021-07-04 07:25:20|35513.9|35372.9|35511.8|35370.8|35519.3|35378.3|35509.4|35368.4|31
1625383530000|2021-07-04 07:25:30|35512|35371|35516|35375|35518.4|35377.4|35511.8|35370.8|37
1625383540000|2021-07-04 07:25:40|35516.3|35375.3|35531.6|35390.6|35537.4|35396.4|35516.3|35375.3|36
1625383550000|2021-07-04 07:25:50|35532.1|35391.1|35526.3|35385.3|35532.2|35391.2|35523.2|35382.2|34
1625383560000|2021-07-04 07:26:00|35524.9|35383.9|35526.3|35385.3|35528.6|35387.6|35524.7|35383.7|25
1625383570000|2021-07-04 07:26:10|35525.5|35384.5|35526.9|35385.9|35527.6|35386.6|35525.2|35384.2|18
1625383580000|2021-07-04 07:26:20|35526.7|35385.7|35526.6|35385.6|35527.7|35386.7|35526.3|35385.3|26
1625383590000|2021-07-04 07:26:30|35526.4|35385.4|35504|35363|35526.4|35385.4|35500.4|35359.4|31
1625383600000|2021-07-04 07:26:40|35502.9|35361.9|35519.1|35378.1|35522.6|35381.6|35502.6|35361.6|35
1625383610000|2021-07-04 07:26:50|35518.7|35377.7|35514.5|35373.5|35520.4|35379.4|35514.4|35373.4|30
1625383620000|2021-07-04 07:27:00|35514.6|35373.6|35517.3|35376.3|35518.7|35377.7|35514.2|35373.2|21
1625383630000|2021-07-04 07:27:10|35517.7|35376.7|35518.2|35377.2|35518.7|35377.7|35517.7|35376.7|28
1625383640000|2021-07-04 07:27:20|35517.2|35376.2|35514.2|35373.2|35517.2|35376.2|35512.3|35371.3|21
1625383650000|2021-07-04 07:27:30|35513.4|35372.4|35515.6|35374.6|35516.2|35375.2|35512.3|35371.3|27
1625383660000|2021-07-04 07:27:40|35515.5|35374.5|35517.1|35376.1|35517.1|35376.1|35515.3|35374.3|31
1625383670000|2021-07-04 07:27:50|35516.9|35375.9|35553.3|35412.3|35564.7|35423.7|35516.9|35375.9|40
1625383680000|2021-07-04 07:28:00|35552.4|35411.4|35550.7|35409.7|35555.7|35414.7|35550|35409|33
1625383690000|2021-07-04 07:28:10|35549.6|35408.6|35545.3|35404.3|35550.4|35409.4|35542.6|35401.6|32
1625383700000|2021-07-04 07:28:20|35546.3|35405.3|35559|35418|35560|35419|35546.3|35405.3|37
1625383710000|2021-07-04 07:28:30|35559.5|35418.5|35556.5|35415.5|35559.5|35418.5|35554.3|35413.3|34
1625383720000|2021-07-04 07:28:40|35556.6|35415.6|35548.9|35407.9|35558.1|35417.1|35548.9|35407.9|34
1625383730000|2021-07-04 07:28:50|35549|35408|35538.2|35397.2|35549.5|35408.5|35538.2|35397.2|28
1625383740000|2021-07-04 07:29:00|35539.3|35398.3|35531.4|35390.4|35540.7|35399.7|35531.4|35390.4|31
1625383750000|2021-07-04 07:29:10|35530.5|35389.5|35533.2|35392.2|35534.1|35393.1|35529.9|35388.9|31
1625383760000|2021-07-04 07:29:20|35533.1|35392.1|35537.4|35396.4|35540|35399|35533.1|35392.1|30
1625383770000|2021-07-04 07:29:30|35537.6|35396.6|35524.9|35383.9|35539.1|35398.1|35520.5|35379.5|29
1625383780000|2021-07-04 07:29:40|35524|35383|35517|35376|35526.1|35385.1|35509.8|35368.8|27
1625383790000|2021-07-04 07:29:50|35517.5|35376.5|35508|35367|35522.6|35381.6|35507.3|35366.3|29
1625383800000|2021-07-04 07:30:00|35507.9|35366.9|35499.7|35358.7|35508|35367|35499.7|35358.7|32
1625383810000|2021-07-04 07:30:10|35496.5|35355.5|35507.8|35366.8|35508.7|35367.7|35496.5|35355.5|34
1625383820000|2021-07-04 07:30:20|35508.3|35367.3|35496.5|35355.5|35508.9|35367.9|35493.5|35352.5|33
1625383830000|2021-07-04 07:30:30|35497.4|35356.4|35498.1|35357.1|35500.1|35359.1|35494.4|35353.4|30
1625383840000|2021-07-04 07:30:40|35497.8|35356.8|35482.4|35341.4|35497.8|35356.8|35480.6|35339.6|27
1625383850000|2021-07-04 07:30:50|35482.7|35341.7|35482.9|35341.9|35483.5|35342.5|35482|35341|18
1625383860000|2021-07-04 07:31:00|35483|35342|35493.1|35352.1|35501.2|35360.2|35483|35342|21
1625383870000|2021-07-04 07:31:10|35494.1|35353.1|35483.6|35342.6|35494.1|35353.1|35481.7|35340.7|35
1625383880000|2021-07-04 07:31:20|35484.4|35343.4|35492|35351|35494.8|35353.8|35483.4|35342.4|29
1625383890000|2021-07-04 07:31:30|35492.3|35351.3|35491.5|35350.5|35492.3|35351.3|35487.8|35346.8|27
1625383900000|2021-07-04 07:31:40|35490.3|35349.3|35491.5|35350.5|35491.5|35350.5|35487.6|35346.6|28
1625383910000|2021-07-04 07:31:50|35491.4|35350.4|35487.1|35346.1|35491.4|35350.4|35486.3|35345.3|23
1625383920000|2021-07-04 07:32:00|35486.9|35345.9|35490.7|35349.7|35490.7|35349.7|35486.7|35345.7|21
1625383930000|2021-07-04 07:32:10|35491.2|35350.2|35491.1|35350.1|35496.2|35355.2|35490.6|35349.6|29
1625383940000|2021-07-04 07:32:20|35491.9|35350.9|35499.1|35358.1|35499.8|35358.8|35491.9|35350.9|29
1625383950000|2021-07-04 07:32:30|35499.4|35358.4|35523.7|35382.7|35523.7|35382.7|35498.8|35357.8|34
1625383960000|2021-07-04 07:32:40|35522.5|35381.5|35521.5|35380.5|35524.2|35383.2|35519.5|35378.5|29
1625383970000|2021-07-04 07:32:50|35521.4|35380.4|35543.9|35402.9|35546.2|35405.2|35521.4|35380.4|35
1625383980000|2021-07-04 07:33:00|35544|35403|35539|35398|35544|35403|35532.6|35391.6|37
1625383990000|2021-07-04 07:33:10|35540|35399|35537.9|35396.9|35542.3|35401.3|35536.9|35395.9|31
1625384000000|2021-07-04 07:33:20|35538.4|35397.4|35519.7|35378.7|35538.4|35397.4|35514.9|35373.9|37
1625384010000|2021-07-04 07:33:30|35517.7|35376.7|35527.4|35386.4|35528.9|35387.9|35517.6|35376.6|29
1625384020000|2021-07-04 07:33:40|35526.9|35385.9|35517.8|35376.8|35528.3|35387.3|35514.9|35373.9|35
1625384030000|2021-07-04 07:33:50|35517.1|35376.1|35517.5|35376.5|35521.6|35380.6|35515.9|35374.9|33
1625384040000|2021-07-04 07:34:00|35518.3|35377.3|35522.2|35381.2|35525.3|35384.3|35517.6|35376.6|32
1625384050000|2021-07-04 07:34:10|35520.5|35379.5|35523.5|35382.5|35525.8|35384.8|35517.5|35376.5|33
1625384060000|2021-07-04 07:34:20|35522.4|35381.4|35526.7|35385.7|35528.9|35387.9|35522.4|35381.4|31
1625384070000|2021-07-04 07:34:30|35527.2|35386.2|35518.2|35377.2|35527.4|35386.4|35518.2|35377.2|28
1625384080000|2021-07-04 07:34:40|35517.3|35376.3|35519.5|35378.5|35519.6|35378.6|35515.5|35374.5|27
1625384090000|2021-07-04 07:34:50|35518.5|35377.5|35519.8|35378.8|35520.5|35379.5|35517.4|35376.4|28
1625384100000|2021-07-04 07:35:00|35520.1|35379.1|35530.2|35389.2|35533.3|35392.3|35520.1|35379.1|33
1625384110000|2021-07-04 07:35:10|35527.7|35386.7|35517.9|35376.9|35528.5|35387.5|35513.9|35372.9|31
1625384120000|2021-07-04 07:35:20|35518.5|35377.5|35520.3|35379.3|35529.7|35388.7|35517.9|35376.9|22
1625384130000|2021-07-04 07:35:30|35520.5|35379.5|35518.9|35377.9|35522.4|35381.4|35517.3|35376.3|26
1625384140000|2021-07-04 07:35:40|35518.7|35377.7|35518.1|35377.1|35519.4|35378.4|35517|35376|23
1625384150000|2021-07-04 07:35:50|35517|35376|35516.5|35375.5|35518.3|35377.3|35516|35375|16
1625384160000|2021-07-04 07:36:00|35517|35376|35515.1|35374.1|35519.2|35378.2|35515.1|35374.1|30
1625384170000|2021-07-04 07:36:10|35515.8|35374.8|35515.5|35374.5|35516.1|35375.1|35512.9|35371.9|15
1625384180000|2021-07-04 07:36:20|35515.1|35374.1|35517.7|35376.7|35524.1|35383.1|35514.6|35373.6|23
1625384190000|2021-07-04 07:36:30|35517.8|35376.8|35518|35377|35518.3|35377.3|35515.4|35374.4|24
1625384200000|2021-07-04 07:36:40|35517.2|35376.2|35514.7|35373.7|35517.9|35376.9|35514.7|35373.7|19
1625384210000|2021-07-04 07:36:50|35513.4|35372.4|35509.6|35368.6|35515.3|35374.3|35509.6|35368.6|23
1625384220000|2021-07-04 07:37:00|35509.8|35368.8|35509.6|35368.6|35519.3|35378.3|35509.1|35368.1|28
1625384230000|2021-07-04 07:37:10|35509.5|35368.5|35510.1|35369.1|35510.6|35369.6|35509.2|35368.2|21
1625384240000|2021-07-04 07:37:20|35510|35369|35508.9|35367.9|35510.1|35369.1|35508.9|35367.9|14
1625384250000|2021-07-04 07:37:30|35509.3|35368.3|35508.5|35367.5|35509.3|35368.3|35508.5|35367.5|6
1625384260000|2021-07-04 07:37:40|35507.8|35366.8|35510.3|35369.3|35510.4|35369.4|35507.4|35366.4|23
1625384270000|2021-07-04 07:37:50|35510.5|35369.5|35504.9|35363.9|35510.5|35369.5|35504|35363|16
1625384280000|2021-07-04 07:38:00|35505|35364|35504.8|35363.8|35505.4|35364.4|35504.7|35363.7|19
1625384290000|2021-07-04 07:38:10|35505|35364|35504.7|35363.7|35505.6|35364.6|35504.5|35363.5|22
1625384300000|2021-07-04 07:38:20|35504.8|35363.8|35485|35344|35505.7|35364.7|35485|35344|32
1625384310000|2021-07-04 07:38:30|35485.6|35344.6|35487.7|35346.7|35487.7|35346.7|35475.6|35334.6|28
1625384320000|2021-07-04 07:38:40|35487.9|35346.9|35485.8|35344.8|35489.4|35348.4|35485.1|35344.1|30
1625384330000|2021-07-04 07:38:50|35486|35345|35485|35344|35487.2|35346.2|35483.8|35342.8|32
1625384340000|2021-07-04 07:39:00|35485.2|35344.2|35494.3|35353.3|35494.3|35353.3|35485|35344|22
1625384350000|2021-07-04 07:39:10|35494.7|35353.7|35494.2|35353.2|35494.7|35353.7|35489.4|35348.4|28
1625384360000|2021-07-04 07:39:20|35494.6|35353.6|35501.4|35360.4|35501.7|35360.7|35494.6|35353.6|23
1625384370000|2021-07-04 07:39:30|35501.3|35360.3|35498.8|35357.8|35501.3|35360.3|35498.8|35357.8|15
1625384380000|2021-07-04 07:39:40|35497.8|35356.8|35565.9|35424.9|35570.1|35429.1|35489.1|35348.1|37
1625384390000|2021-07-04 07:39:50|35565|35424|35539.8|35398.8|35565.5|35424.5|35534.5|35393.5|36
1625384400000|2021-07-04 07:40:00|35539.4|35398.4|35566.3|35425.3|35569.2|35428.2|35539.4|35398.4|35
1625384410000|2021-07-04 07:40:10|35561.7|35420.7|35554|35413|35565|35424|35553.1|35412.1|34
1625384420000|2021-07-04 07:40:20|35553.9|35412.9|35554.1|35413.1|35560|35419|35553.9|35412.9|35
1625384430000|2021-07-04 07:40:30|35553.9|35412.9|35553.2|35412.2|35555.5|35414.5|35546.5|35405.5|35
1625384440000|2021-07-04 07:40:40|35550.5|35409.5|35542.2|35401.2|35550.7|35409.7|35541.7|35400.7|26
1625384450000|2021-07-04 07:40:50|35542.6|35401.6|35545.2|35404.2|35547.1|35406.1|35542.2|35401.2|36
1625384460000|2021-07-04 07:41:00|35545.6|35404.6|35541.1|35400.1|35549|35408|35541.1|35400.1|33
1625384470000|2021-07-04 07:41:10|35542.4|35401.4|35532.4|35391.4|35545.5|35404.5|35531.5|35390.5|28
1625384480000|2021-07-04 07:41:20|35532.5|35391.5|35523.7|35382.7|35532.6|35391.6|35521.8|35380.8|22
1625384490000|2021-07-04 07:41:30|35524.7|35383.7|35520.8|35379.8|35528.4|35387.4|35518.7|35377.7|31
1625384500000|2021-07-04 07:41:40|35520.6|35379.6|35524.9|35383.9|35529.7|35388.7|35520.6|35379.6|38
1625384510000|2021-07-04 07:41:50|35524.6|35383.6|35526.1|35385.1|35529.4|35388.4|35522.2|35381.2|34
1625384520000|2021-07-04 07:42:00|35526|35385|35530.5|35389.5|35530.5|35389.5|35520.6|35379.6|23
1625384530000|2021-07-04 07:42:10|35531.9|35390.9|35532|35391|35534.5|35393.5|35530|35389|32
1625384540000|2021-07-04 07:42:20|35533.5|35392.5|35531.6|35390.6|35534.3|35393.3|35530.2|35389.2|27
1625384550000|2021-07-04 07:42:30|35531.9|35390.9|35531.6|35390.6|35534|35393|35531.3|35390.3|17
1625384560000|2021-07-04 07:42:40|35531.5|35390.5|35531|35390|35531.9|35390.9|35530.3|35389.3|17
1625384570000|2021-07-04 07:42:50|35531.1|35390.1|35532.5|35391.5|35532.8|35391.8|35530.9|35389.9|16
1625384580000|2021-07-04 07:43:00|35532.8|35391.8|35530.7|35389.7|35532.8|35391.8|35530.6|35389.6|23
1625384590000|2021-07-04 07:43:10|35530.6|35389.6|35531.1|35390.1|35531.1|35390.1|35525.9|35384.9|32
1625384600000|2021-07-04 07:43:20|35530.7|35389.7|35535.1|35394.1|35535.2|35394.2|35530.5|35389.5|23
1625384610000|2021-07-04 07:43:30|35535.2|35394.2|35540.8|35399.8|35541.6|35400.6|35534.5|35393.5|34
1625384620000|2021-07-04 07:43:40|35540|35399|35539|35398|35540.5|35399.5|35538.9|35397.9|22
1625384630000|2021-07-04 07:43:50|35538.9|35397.9|35543.9|35402.9|35543.9|35402.9|35538.7|35397.7|15
1625384640000|2021-07-04 07:44:00|35543.6|35402.6|35535.6|35394.6|35543.6|35402.6|35532.8|35391.8|32
1625384650000|2021-07-04 07:44:10|35536|35395|35542|35401|35542.3|35401.3|35535.9|35394.9|31
1625384660000|2021-07-04 07:44:20|35542.7|35401.7|35538|35397|35545.2|35404.2|35538|35397|22
1625384670000|2021-07-04 07:44:30|35539.7|35398.7|35536.4|35395.4|35540|35399|35535.9|35394.9|28
1625384680000|2021-07-04 07:44:40|35536.7|35395.7|35541.7|35400.7|35542.1|35401.1|35536.6|35395.6|22
1625384690000|2021-07-04 07:44:50|35541.8|35400.8|35541.4|35400.4|35542.8|35401.8|35541.4|35400.4|11
1625384700000|2021-07-04 07:45:00|35541.2|35400.2|35542.3|35401.3|35542.8|35401.8|35541.2|35400.2|21
1625384710000|2021-07-04 07:45:10|35542.7|35401.7|35542.9|35401.9|35544.5|35403.5|35542.7|35401.7|18
1625384720000|2021-07-04 07:45:20|35542.7|35401.7|35542.7|35401.7|35542.9|35401.9|35541.4|35400.4|10
1625384730000|2021-07-04 07:45:30|35542.9|35401.9|35543.2|35402.2|35543.6|35402.6|35542.8|35401.8|14
1625384740000|2021-07-04 07:45:40|35542.9|35401.9|35542.4|35401.4|35542.9|35401.9|35541.8|35400.8|18
1625384750000|2021-07-04 07:45:50|35543|35402|35543.5|35402.5|35543.5|35402.5|35541.1|35400.1|17
1625384760000|2021-07-04 07:46:00|35543.4|35402.4|35549.8|35408.8|35550.5|35409.5|35543.4|35402.4|26
1625384770000|2021-07-04 07:46:10|35549.2|35408.2|35541.9|35400.9|35549.9|35408.9|35541.9|35400.9|32
1625384780000|2021-07-04 07:46:20|35542.1|35401.1|35542.6|35401.6|35543|35402|35541.8|35400.8|18
1625384790000|2021-07-04 07:46:30|35542.7|35401.7|35539.6|35398.6|35543.8|35402.8|35539.6|35398.6|21
1625384800000|2021-07-04 07:46:40|35539.8|35398.8|35540.8|35399.8|35544.5|35403.5|35539.8|35398.8|24
1625384810000|2021-07-04 07:46:50|35541.1|35400.1|35542.5|35401.5|35542.5|35401.5|35540.9|35399.9|22
1625384820000|2021-07-04 07:47:00|35542.6|35401.6|35548.3|35407.3|35548.6|35407.6|35542.6|35401.6|23
1625384830000|2021-07-04 07:47:10|35548.4|35407.4|35549|35408|35549.2|35408.2|35547.7|35406.7|16
1625384840000|2021-07-04 07:47:20|35548.4|35407.4|35547.2|35406.2|35550.3|35409.3|35547.2|35406.2|17
1625384850000|2021-07-04 07:47:30|35548|35407|35549.7|35408.7|35549.8|35408.8|35548|35407|13
1625384860000|2021-07-04 07:47:40|35549.5|35408.5|35550.5|35409.5|35550.7|35409.7|35548.9|35407.9|13
1625384870000|2021-07-04 07:47:50|35550.4|35409.4|35555.7|35414.7|35555.7|35414.7|35550.4|35409.4|22
1625384880000|2021-07-04 07:48:00|35555.9|35414.9|35569.9|35428.9|35569.9|35428.9|35555.9|35414.9|33
1625384890000|2021-07-04 07:48:10|35569.1|35428.1|35559.4|35418.4|35569.1|35428.1|35558.2|35417.2|29
1625384900000|2021-07-04 07:48:20|35560|35419|35564.2|35423.2|35566.3|35425.3|35559.2|35418.2|36
1625384910000|2021-07-04 07:48:30|35564.1|35423.1|35567.1|35426.1|35567.1|35426.1|35563.7|35422.7|30
1625384920000|2021-07-04 07:48:40|35566.1|35425.1|35563.6|35422.6|35567|35426|35563.6|35422.6|32
1625384930000|2021-07-04 07:48:50|35563.7|35422.7|35555.2|35414.2|35567.4|35426.4|35555.2|35414.2|36
1625384940000|2021-07-04 07:49:00|35555.3|35414.3|35548|35407|35556.9|35415.9|35548|35407|31
1625384950000|2021-07-04 07:49:10|35547.4|35406.4|35546.8|35405.8|35548.4|35407.4|35546.8|35405.8|17
1625384960000|2021-07-04 07:49:20|35547.4|35406.4|35548.2|35407.2|35555.1|35414.1|35546.7|35405.7|27
1625384970000|2021-07-04 07:49:30|35548.1|35407.1|35539.2|35398.2|35548.6|35407.6|35534.1|35393.1|33
1625384980000|2021-07-04 07:49:40|35539|35398|35538.1|35397.1|35539|35398|35536.6|35395.6|31
1625384990000|2021-07-04 07:49:50|35537.9|35396.9|35548.4|35407.4|35551.2|35410.2|35537.9|35396.9|26
1625385000000|2021-07-04 07:50:00|35548.7|35407.7|35552.4|35411.4|35552.4|35411.4|35547.8|35406.8|19
1625385010000|2021-07-04 07:50:10|35552.2|35411.2|35556.4|35415.4|35557.5|35416.5|35551.9|35410.9|19
1625385020000|2021-07-04 07:50:20|35557|35416|35564|35423|35564.1|35423.1|35557|35416|29
1625385030000|2021-07-04 07:50:30|35563.9|35422.9|35562.4|35421.4|35564.2|35423.2|35562.4|35421.4|9
1625385040000|2021-07-04 07:50:40|35562.8|35421.8|35562.5|35421.5|35563|35422|35561|35420|17
1625385050000|2021-07-04 07:50:50|35562.2|35421.2|35562.9|35421.9|35567.7|35426.7|35561.8|35420.8|25
1625385060000|2021-07-04 07:51:00|35562.8|35421.8|35560.3|35419.3|35565.5|35424.5|35560.3|35419.3|28
1625385070000|2021-07-04 07:51:10|35560.9|35419.9|35563.9|35422.9|35564.3|35423.3|35560.6|35419.6|21
1625385080000|2021-07-04 07:51:20|35563.8|35422.8|35564.9|35423.9|35566.3|35425.3|35563.6|35422.6|19
1625385090000|2021-07-04 07:51:30|35565.6|35424.6|35567|35426|35567.1|35426.1|35565.3|35424.3|23
1625385100000|2021-07-04 07:51:40|35566.9|35425.9|35568.1|35427.1|35568.1|35427.1|35566.8|35425.8|12
1625385110000|2021-07-04 07:51:50|35570.9|35429.9|35566.6|35425.6|35570.9|35429.9|35566.5|35425.5|17
1625385120000|2021-07-04 07:52:00|35567.1|35426.1|35566.2|35425.2|35567.1|35426.1|35564.8|35423.8|24
1625385130000|2021-07-04 07:52:10|35566.3|35425.3|35565.1|35424.1|35566.3|35425.3|35562.5|35421.5|21
1625385140000|2021-07-04 07:52:20|35564.5|35423.5|35566.7|35425.7|35566.7|35425.7|35563.9|35422.9|27
1625385150000|2021-07-04 07:52:30|35566.6|35425.6|35567.3|35426.3|35567.7|35426.7|35565.3|35424.3|19
1625385160000|2021-07-04 07:52:40|35567.4|35426.4|35571.1|35430.1|35571.2|35430.2|35567.4|35426.4|19
1625385170000|2021-07-04 07:52:50|35571|35430|35569.2|35428.2|35571.1|35430.1|35567.3|35426.3|28
1625385180000|2021-07-04 07:53:00|35569.3|35428.3|35570.4|35429.4|35570.4|35429.4|35568.9|35427.9|17
1625385190000|2021-07-04 07:53:10|35570.3|35429.3|35571.5|35430.5|35573.1|35432.1|35570.3|35429.3|17
1625385200000|2021-07-04 07:53:20|35571.7|35430.7|35570.8|35429.8|35572.6|35431.6|35570.7|35429.7|19
1625385210000|2021-07-04 07:53:30|35571.3|35430.3|35572.1|35431.1|35572.1|35431.1|35571.2|35430.2|13
1625385220000|2021-07-04 07:53:40|35572.8|35431.8|35725.4|35584.4|35725.4|35584.4|35572.7|35431.7|35
1625385230000|2021-07-04 07:53:50|35725.2|35584.2|35658|35517|35727|35586|35642.2|35501.2|39
1625385240000|2021-07-04 07:54:00|35658.7|35517.7|35644.3|35503.3|35665.1|35524.1|35643.1|35502.1|40
1625385250000|2021-07-04 07:54:10|35643.4|35502.4|35636.8|35495.8|35643.4|35502.4|35634.9|35493.9|35
1625385260000|2021-07-04 07:54:20|35636.6|35495.6|35601.1|35460.1|35636.6|35495.6|35599.5|35458.5|40
1625385270000|2021-07-04 07:54:30|35599.4|35458.4|35619.9|35478.9|35624.5|35483.5|35598.4|35457.4|37
1625385280000|2021-07-04 07:54:40|35621.2|35480.2|35621.3|35480.3|35627.8|35486.8|35619.5|35478.5|35
1625385290000|2021-07-04 07:54:50|35618.5|35477.5|35616.7|35475.7|35625.5|35484.5|35614.9|35473.9|34
1625385300000|2021-07-04 07:55:00|35617.7|35476.7|35616.4|35475.4|35619.3|35478.3|35615.1|35474.1|34
1625385310000|2021-07-04 07:55:10|35616.5|35475.5|35746.8|35605.8|35747.8|35606.8|35615.9|35474.9|37
1625385320000|2021-07-04 07:55:20|35752.4|35611.4|35752.2|35611.2|35754.6|35613.6|35744.3|35603.3|39
1625385330000|2021-07-04 07:55:30|35753.3|35612.3|35719.6|35578.6|35755.4|35614.4|35719.1|35578.1|35
1625385340000|2021-07-04 07:55:40|35720.3|35579.3|35696.3|35555.3|35729.9|35588.9|35696.3|35555.3|38
1625385350000|2021-07-04 07:55:50|35694.7|35553.7|35694.4|35553.4|35700.4|35559.4|35689.2|35548.2|36
1625385360000|2021-07-04 07:56:00|35696.2|35555.2|35709.4|35568.4|35715.1|35574.1|35695.6|35554.6|38
1625385370000|2021-07-04 07:56:10|35709|35568|35685.5|35544.5|35709|35568|35685.5|35544.5|37
1625385380000|2021-07-04 07:56:20|35685.4|35544.4|35686.6|35545.6|35691.3|35550.3|35674.4|35533.4|36
1625385390000|2021-07-04 07:56:30|35685.8|35544.8|35688.8|35547.8|35694|35553|35685.3|35544.3|36
1625385400000|2021-07-04 07:56:40|35689.2|35548.2|35691.4|35550.4|35691.9|35550.9|35683.1|35542.1|35
1625385410000|2021-07-04 07:56:50|35690.7|35549.7|35690.9|35549.9|35691|35550|35687.6|35546.6|30
1625385420000|2021-07-04 07:57:00|35690.5|35549.5|35710.7|35569.7|35711.5|35570.5|35689.5|35548.5|34
1625385430000|2021-07-04 07:57:10|35710.3|35569.3|35694.5|35553.5|35712.6|35571.6|35691.7|35550.7|28
1625385440000|2021-07-04 07:57:20|35694|35553|35691.3|35550.3|35694.3|35553.3|35690.4|35549.4|28
1625385450000|2021-07-04 07:57:30|35688.1|35547.1|35681.8|35540.8|35688.1|35547.1|35677.3|35536.3|34
1625385460000|2021-07-04 07:57:40|35681.7|35540.7|35684.9|35543.9|35684.9|35543.9|35679.1|35538.1|34
1625385470000|2021-07-04 07:57:50|35686.3|35545.3|35690.5|35549.5|35695.5|35554.5|35685.7|35544.7|32
1625385480000|2021-07-04 07:58:00|35690.7|35549.7|35683.9|35542.9|35693.9|35552.9|35683.9|35542.9|31
1625385490000|2021-07-04 07:58:10|35684.3|35543.3|35692.5|35551.5|35697.4|35556.4|35683.5|35542.5|37
1625385500000|2021-07-04 07:58:20|35691.7|35550.7|35680.3|35539.3|35691.7|35550.7|35679.7|35538.7|33
1625385510000|2021-07-04 07:58:30|35680.2|35539.2|35674.1|35533.1|35683.2|35542.2|35673.2|35532.2|32
1625385520000|2021-07-04 07:58:40|35674.2|35533.2|35671.1|35530.1|35674.9|35533.9|35671.1|35530.1|25
1625385530000|2021-07-04 07:58:50|35672.4|35531.4|35674.9|35533.9|35675.9|35534.9|35670.5|35529.5|25
1625385540000|2021-07-04 07:59:00|35673.1|35532.1|35671.7|35530.7|35674.3|35533.3|35671.4|35530.4|22
1625385550000|2021-07-04 07:59:10|35671.9|35530.9|35671.2|35530.2|35673.5|35532.5|35670.8|35529.8|13
1625385560000|2021-07-04 07:59:20|35671.9|35530.9|35672.2|35531.2|35672.4|35531.4|35671.1|35530.1|14
1625385570000|2021-07-04 07:59:30|35672.1|35531.1|35670|35529|35672.6|35531.6|35668.7|35527.7|18
1625385580000|2021-07-04 07:59:40|35668.6|35527.6|35656.3|35515.3|35668.6|35527.6|35651.3|35510.3|35
1625385590000|2021-07-04 07:59:50|35656.4|35515.4|35662.3|35521.3|35662.3|35521.3|35652.4|35511.4|33
1625385600000|2021-07-04 08:00:00|35661.4|35520.4|35685.3|35544.3|35685.3|35544.3|35661.4|35520.4|36
1625385610000|2021-07-04 08:00:10|35684.7|35543.7|35686.4|35545.4|35687.2|35546.2|35681.6|35540.6|34
1625385620000|2021-07-04 08:00:20|35686.5|35545.5|35710.3|35569.3|35718|35577|35686.5|35545.5|38
1625385630000|2021-07-04 08:00:30|35709.3|35568.3|35702.2|35561.2|35709.3|35568.3|35700.9|35559.9|34
1625385640000|2021-07-04 08:00:40|35701.1|35560.1|35703.7|35562.7|35704|35563|35700.1|35559.1|25
1625385650000|2021-07-04 08:00:50|35703.2|35562.2|35702.5|35561.5|35703.4|35562.4|35701.6|35560.6|21
1625385660000|2021-07-04 08:01:00|35701.9|35560.9|35704.3|35563.3|35707.5|35566.5|35701.6|35560.6|29
1625385670000|2021-07-04 08:01:10|35703.6|35562.6|35698.7|35557.7|35704.3|35563.3|35698.7|35557.7|25
1625385680000|2021-07-04 08:01:20|35698.9|35557.9|35712.4|35571.4|35714|35573|35698.7|35557.7|26
1625385690000|2021-07-04 08:01:30|35712.1|35571.1|35715.4|35574.4|35716.3|35575.3|35710.2|35569.2|35
1625385700000|2021-07-04 08:01:40|35715.3|35574.3|35722.8|35581.8|35725.3|35584.3|35713.9|35572.9|36
1625385710000|2021-07-04 08:01:50|35723.4|35582.4|35719.5|35578.5|35725.3|35584.3|35718.1|35577.1|35
1625385720000|2021-07-04 08:02:00|35719.8|35578.8|35716.8|35575.8|35722.4|35581.4|35701.9|35560.9|35
1625385730000|2021-07-04 08:02:10|35720|35579|35712|35571|35720|35579|35701|35560|38
1625385740000|2021-07-04 08:02:20|35712.4|35571.4|35709.5|35568.5|35713.8|35572.8|35706.6|35565.6|34
1625385750000|2021-07-04 08:02:30|35709.9|35568.9|35708.1|35567.1|35718.9|35577.9|35707.7|35566.7|35
1625385760000|2021-07-04 08:02:40|35708.5|35567.5|35731.8|35590.8|35737.3|35596.3|35707.8|35566.8|35
1625385770000|2021-07-04 08:02:50|35728.6|35587.6|35722|35581|35728.6|35587.6|35722|35581|35
1625385780000|2021-07-04 08:03:00|35721.8|35580.8|35720.4|35579.4|35726.4|35585.4|35717.7|35576.7|39
1625385790000|2021-07-04 08:03:10|35721.3|35580.3|35721.5|35580.5|35724.9|35583.9|35718.6|35577.6|33
1625385800000|2021-07-04 08:03:20|35721.3|35580.3|35722.8|35581.8|35723.9|35582.9|35719.2|35578.2|19
1625385810000|2021-07-04 08:03:30|35722.7|35581.7|35715.7|35574.7|35723.5|35582.5|35708.5|35567.5|27
1625385820000|2021-07-04 08:03:40|35712.5|35571.5|35704.1|35563.1|35713.6|35572.6|35702.4|35561.4|28
1625385830000|2021-07-04 08:03:50|35704|35563|35700|35559|35704.5|35563.5|35698.5|35557.5|23
1625385840000|2021-07-04 08:04:00|35703.5|35562.5|35703.3|35562.3|35704.2|35563.2|35702|35561|20
1625385850000|2021-07-04 08:04:10|35702.7|35561.7|35703.9|35562.9|35708.7|35567.7|35702.3|35561.3|29
1625385860000|2021-07-04 08:04:20|35708.7|35567.7|35706.9|35565.9|35710.1|35569.1|35706.5|35565.5|25
1625385870000|2021-07-04 08:04:30|35707.4|35566.4|35701.6|35560.6|35708.5|35567.5|35701|35560|14
1625385880000|2021-07-04 08:04:40|35700.3|35559.3|35699.9|35558.9|35700.3|35559.3|35698.8|35557.8|11
1625385890000|2021-07-04 08:04:50|35701.3|35560.3|35697|35556|35701.5|35560.5|35688.1|35547.1|25
1625385900000|2021-07-04 08:05:00|35698|35557|35694.9|35553.9|35698.8|35557.8|35694.9|35553.9|23
1625385910000|2021-07-04 08:05:10|35691.4|35550.4|35688.1|35547.1|35691.9|35550.9|35687.8|35546.8|18
1625385920000|2021-07-04 08:05:20|35683.4|35542.4|35672|35531|35683.4|35542.4|35670.3|35529.3|19
1625385930000|2021-07-04 08:05:30|35671.9|35530.9|35666.8|35525.8|35672.5|35531.5|35666.8|35525.8|28
1625385940000|2021-07-04 08:05:40|35660.7|35519.7|35664.9|35523.9|35667|35526|35650.9|35509.9|33
1625385950000|2021-07-04 08:05:50|35664.7|35523.7|35657.4|35516.4|35667.6|35526.6|35657|35516|33
1625385960000|2021-07-04 08:06:00|35657.1|35516.1|35658.9|35517.9|35660.8|35519.8|35657.1|35516.1|23
1625385970000|2021-07-04 08:06:10|35658.8|35517.8|35660.7|35519.7|35663.3|35522.3|35658.8|35517.8|33
1625385980000|2021-07-04 08:06:20|35660.9|35519.9|35661.1|35520.1|35661.6|35520.6|35660.6|35519.6|14
1625385990000|2021-07-04 08:06:30|35662.5|35521.5|35659.5|35518.5|35663.5|35522.5|35658.9|35517.9|21
1625386000000|2021-07-04 08:06:40|35658.9|35517.9|35656.9|35515.9|35659.3|35518.3|35656.9|35515.9|10
1625386010000|2021-07-04 08:06:50|35655.2|35514.2|35654.6|35513.6|35655.3|35514.3|35654.3|35513.3|15
1625386020000|2021-07-04 08:07:00|35654.1|35513.1|35648.3|35507.3|35656|35515|35648.3|35507.3|23
1625386030000|2021-07-04 08:07:10|35647.9|35506.9|35644.1|35503.1|35647.9|35506.9|35644.1|35503.1|19
1625386040000|2021-07-04 08:07:20|35645.2|35504.2|35650.1|35509.1|35651|35510|35645.1|35504.1|26
1625386050000|2021-07-04 08:07:30|35651|35510|35643|35502|35651.3|35510.3|35643|35502|16
1625386060000|2021-07-04 08:07:40|35643.2|35502.2|35644.4|35503.4|35645.6|35504.6|35643.2|35502.2|17
1625386070000|2021-07-04 08:07:50|35643.5|35502.5|35625.3|35484.3|35643.7|35502.7|35616|35475|30
1625386080000|2021-07-04 08:08:00|35624.5|35483.5|35625.1|35484.1|35628.4|35487.4|35624|35483|30
1625386090000|2021-07-04 08:08:10|35625.2|35484.2|35626.8|35485.8|35631.4|35490.4|35624.8|35483.8|33
1625386100000|2021-07-04 08:08:20|35626.5|35485.5|35624.7|35483.7|35627.3|35486.3|35624.3|35483.3|28
1625386110000|2021-07-04 08:08:30|35624.9|35483.9|35627.8|35486.8|35627.8|35486.8|35623.4|35482.4|29
1625386120000|2021-07-04 08:08:40|35628.6|35487.6|35628.7|35487.7|35630.4|35489.4|35626.7|35485.7|25
1625386130000|2021-07-04 08:08:50|35628.5|35487.5|35630.7|35489.7|35632.4|35491.4|35628|35487|31
1625386140000|2021-07-04 08:09:00|35630.8|35489.8|35646|35505|35646.5|35505.5|35629.2|35488.2|31
1625386150000|2021-07-04 08:09:10|35646.4|35505.4|35653.7|35512.7|35654.5|35513.5|35645.9|35504.9|19
1625386160000|2021-07-04 08:09:20|35654|35513|35636.6|35495.6|35654|35513|35631.1|35490.1|33
1625386170000|2021-07-04 08:09:30|35636.1|35495.1|35631|35490|35637.6|35496.6|35630.9|35489.9|32
1625386180000|2021-07-04 08:09:40|35631.2|35490.2|35629.6|35488.6|35631.2|35490.2|35625.7|35484.7|19
1625386190000|2021-07-04 08:09:50|35628.9|35487.9|35627.1|35486.1|35630.2|35489.2|35625.9|35484.9|20
1625386200000|2021-07-04 08:10:00|35627|35486|35633.9|35492.9|35637.9|35496.9|35627|35486|32
1625386210000|2021-07-04 08:10:10|35633.7|35492.7|35640.6|35499.6|35640.9|35499.9|35632.4|35491.4|33
1625386220000|2021-07-04 08:10:20|35640.5|35499.5|35642.3|35501.3|35642.3|35501.3|35638.7|35497.7|21
1625386230000|2021-07-04 08:10:30|35643.6|35502.6|35643.4|35502.4|35644.7|35503.7|35643.3|35502.3|20
1625386240000|2021-07-04 08:10:40|35643.2|35502.2|35638.7|35497.7|35645.4|35504.4|35636.9|35495.9|27
1625386250000|2021-07-04 08:10:50|35638.4|35497.4|35646.1|35505.1|35646.2|35505.2|35638.2|35497.2|22
1625386260000|2021-07-04 08:11:00|35645.6|35504.6|35646.3|35505.3|35646.3|35505.3|35644.3|35503.3|19
1625386270000|2021-07-04 08:11:10|35646.4|35505.4|35642.2|35501.2|35648.5|35507.5|35640.7|35499.7|23
1625386280000|2021-07-04 08:11:20|35642.5|35501.5|35638.7|35497.7|35644|35503|35638.7|35497.7|17
1625386290000|2021-07-04 08:11:30|35638.8|35497.8|35629.1|35488.1|35639.8|35498.8|35628.6|35487.6|21
1625386300000|2021-07-04 08:11:40|35630.2|35489.2|35634.4|35493.4|35637.3|35496.3|35630.2|35489.2|33
1625386310000|2021-07-04 08:11:50|35633|35492|35636.1|35495.1|35636.6|35495.6|35629.2|35488.2|37
1625386320000|2021-07-04 08:12:00|35636.3|35495.3|35634.5|35493.5|35636.8|35495.8|35629|35488|35
1625386330000|2021-07-04 08:12:10|35634.6|35493.6|35634.7|35493.7|35638.7|35497.7|35634.3|35493.3|28
1625386340000|2021-07-04 08:12:20|35634.6|35493.6|35622.7|35481.7|35634.6|35493.6|35621.8|35480.8|28
1625386350000|2021-07-04 08:12:30|35623|35482|35623.2|35482.2|35624.1|35483.1|35622.6|35481.6|26
1625386360000|2021-07-04 08:12:40|35623.4|35482.4|35624.6|35483.6|35624.9|35483.9|35623.4|35482.4|17
1625386370000|2021-07-04 08:12:50|35624.7|35483.7|35624.4|35483.4|35625.5|35484.5|35623.1|35482.1|20
1625386380000|2021-07-04 08:13:00|35624.6|35483.6|35626.1|35485.1|35626.1|35485.1|35624.6|35483.6|12
1625386390000|2021-07-04 08:13:10|35626.4|35485.4|35626.7|35485.7|35627.9|35486.9|35626.1|35485.1|22
1625386400000|2021-07-04 08:13:20|35626.6|35485.6|35623.5|35482.5|35627.6|35486.6|35623.5|35482.5|21
1625386410000|2021-07-04 08:13:30|35623.3|35482.3|35623.4|35482.4|35624.5|35483.5|35622.7|35481.7|15
1625386420000|2021-07-04 08:13:40|35624|35483|35624.5|35483.5|35624.6|35483.6|35623.4|35482.4|17
1625386430000|2021-07-04 08:13:50|35624.2|35483.2|35619.1|35478.1|35624.3|35483.3|35618.1|35477.1|22
1625386440000|2021-07-04 08:14:00|35617.9|35476.9|35617.3|35476.3|35617.9|35476.9|35615.7|35474.7|29
1625386450000|2021-07-04 08:14:10|35617|35476|35624.1|35483.1|35624.4|35483.4|35617|35476|32
1625386460000|2021-07-04 08:14:20|35625.3|35484.3|35640.8|35499.8|35642.5|35501.5|35624|35483|33
1625386470000|2021-07-04 08:14:30|35639.2|35498.2|35634.9|35493.9|35639.8|35498.8|35634.9|35493.9|37
1625386480000|2021-07-04 08:14:40|35634|35493|35631.1|35490.1|35637.4|35496.4|35628.3|35487.3|35
1625386490000|2021-07-04 08:14:50|35630.7|35489.7|35634.3|35493.3|35634.3|35493.3|35630.6|35489.6|34
1625386500000|2021-07-04 08:15:00|35634.4|35493.4|35652.6|35511.6|35652.8|35511.8|35634|35493|37
1625386510000|2021-07-04 08:15:10|35652.8|35511.8|35654.6|35513.6|35659.6|35518.6|35652.8|35511.8|35
1625386520000|2021-07-04 08:15:20|35653.9|35512.9|35643.5|35502.5|35654.9|35513.9|35642.5|35501.5|29
1625386530000|2021-07-04 08:15:30|35642.7|35501.7|35633.1|35492.1|35643|35502|35633.1|35492.1|31
1625386540000|2021-07-04 08:15:40|35632.6|35491.6|35629.4|35488.4|35634.1|35493.1|35628.5|35487.5|27
1625386550000|2021-07-04 08:15:50|35629.5|35488.5|35628.9|35487.9|35630.3|35489.3|35628.9|35487.9|5
1625386560000|2021-07-04 08:16:00|35626.9|35485.9|35616.6|35475.6|35626.9|35485.9|35616|35475|33
1625386570000|2021-07-04 08:16:10|35616.8|35475.8|35617.1|35476.1|35619.5|35478.5|35615.8|35474.8|18
1625386580000|2021-07-04 08:16:20|35615.7|35474.7|35613.2|35472.2|35615.7|35474.7|35612.2|35471.2|21
1625386590000|2021-07-04 08:16:30|35613|35472|35612.3|35471.3|35613.5|35472.5|35612.3|35471.3|23
1625386600000|2021-07-04 08:16:40|35612.1|35471.1|35609.7|35468.7|35612.3|35471.3|35609.7|35468.7|15
1625386610000|2021-07-04 08:16:50|35609.8|35468.8|35610.9|35469.9|35611.8|35470.8|35609.8|35468.8|16
1625386620000|2021-07-04 08:17:00|35611|35470|35609.4|35468.4|35613.4|35472.4|35609.4|35468.4|14
1625386630000|2021-07-04 08:17:10|35609|35468|35608.6|35467.6|35609.9|35468.9|35608|35467|20
1625386640000|2021-07-04 08:17:20|35609.2|35468.2|35608.6|35467.6|35609.2|35468.2|35608.6|35467.6|7
1625386650000|2021-07-04 08:17:30|35609.1|35468.1|35598.8|35457.8|35609.1|35468.1|35597.1|35456.1|17
1625386660000|2021-07-04 08:17:40|35598.7|35457.7|35595.6|35454.6|35598.7|35457.7|35592.6|35451.6|29
1625386670000|2021-07-04 08:17:50|35595.2|35454.2|35585.6|35444.6|35595.2|35454.2|35585.6|35444.6|28
1625386680000|2021-07-04 08:18:00|35585.7|35444.7|35585.5|35444.5|35586.6|35445.6|35580.9|35439.9|33
1625386690000|2021-07-04 08:18:10|35585.3|35444.3|35585.8|35444.8|35586.6|35445.6|35584.9|35443.9|17
1625386700000|2021-07-04 08:18:20|35586.2|35445.2|35591.2|35450.2|35595.8|35454.8|35586.1|35445.1|30
1625386710000|2021-07-04 08:18:30|35591.7|35450.7|35581.5|35440.5|35591.7|35450.7|35581.5|35440.5|25
1625386720000|2021-07-04 08:18:40|35581.2|35440.2|35576.5|35435.5|35581.5|35440.5|35576.3|35435.3|24
1625386730000|2021-07-04 08:18:50|35576.7|35435.7|35575.3|35434.3|35576.7|35435.7|35573.5|35432.5|24
1625386740000|2021-07-04 08:19:00|35574.3|35433.3|35573.1|35432.1|35576.4|35435.4|35571.6|35430.6|29
1625386750000|2021-07-04 08:19:10|35572.2|35431.2|35573.1|35432.1|35576.8|35435.8|35570.4|35429.4|29
1625386760000|2021-07-04 08:19:20|35572.2|35431.2|35569.9|35428.9|35572.4|35431.4|35569.9|35428.9|20
1625386770000|2021-07-04 08:19:30|35569.4|35428.4|35569.2|35428.2|35570.4|35429.4|35567.7|35426.7|23
1625386780000|2021-07-04 08:19:40|35569.4|35428.4|35568.6|35427.6|35570.4|35429.4|35568.6|35427.6|30
1625386790000|2021-07-04 08:19:50|35568.7|35427.7|35569|35428|35569.1|35428.1|35568.5|35427.5|13
1625386800000|2021-07-04 08:20:00|35568.5|35427.5|35568.3|35427.3|35568.7|35427.7|35567.8|35426.8|13
1625386810000|2021-07-04 08:20:10|35567.4|35426.4|35567.3|35426.3|35567.5|35426.5|35566|35425|7
1625386820000|2021-07-04 08:20:20|35567.2|35426.2|35566.7|35425.7|35567.2|35426.2|35566.1|35425.1|4
1625386830000|2021-07-04 08:20:30|35565|35424|35562|35421|35565|35424|35561.6|35420.6|18
1625386840000|2021-07-04 08:20:40|35561.5|35420.5|35563.9|35422.9|35563.9|35422.9|35558.8|35417.8|22
1625386850000|2021-07-04 08:20:50|35565.1|35424.1|35562.7|35421.7|35566.3|35425.3|35560.2|35419.2|30
1625386860000|2021-07-04 08:21:00|35562.9|35421.9|35560.6|35419.6|35566.6|35425.6|35559.9|35418.9|21
1625386870000|2021-07-04 08:21:10|35560.7|35419.7|35560|35419|35560.8|35419.8|35559.3|35418.3|19
1625386880000|2021-07-04 08:21:20|35560.1|35419.1|35560.2|35419.2|35560.4|35419.4|35559.9|35418.9|9
1625386890000|2021-07-04 08:21:30|35560.3|35419.3|35562.1|35421.1|35562.1|35421.1|35557.4|35416.4|24
1625386900000|2021-07-04 08:21:40|35561.8|35420.8|35563.4|35422.4|35567.8|35426.8|35561.8|35420.8|27
1625386910000|2021-07-04 08:21:50|35563.1|35422.1|35563.8|35422.8|35564.1|35423.1|35563.1|35422.1|16
1625386920000|2021-07-04 08:22:00|35563.5|35422.5|35564.1|35423.1|35564.4|35423.4|35563.5|35422.5|7
1625386930000|2021-07-04 08:22:10|35563.9|35422.9|35565.9|35424.9|35566|35425|35563.1|35422.1|10
1625386940000|2021-07-04 08:22:20|35565.2|35424.2|35563.1|35422.1|35565.2|35424.2|35563.1|35422.1|21
1625386950000|2021-07-04 08:22:30|35563.2|35422.2|35562.9|35421.9|35563.2|35422.2|35562.5|35421.5|15
1625386960000|2021-07-04 08:22:40|35562.8|35421.8|35562.3|35421.3|35562.8|35421.8|35560.1|35419.1|16
1625386970000|2021-07-04 08:22:50|35561.9|35420.9|35576.6|35435.6|35580.5|35439.5|35561.4|35420.4|21
1625386980000|2021-07-04 08:23:00|35575.5|35434.5|35561.5|35420.5|35576.3|35435.3|35560.6|35419.6|29
1625386990000|2021-07-04 08:23:10|35562|35421|35562.6|35421.6|35563.9|35422.9|35560.3|35419.3|31
1625387000000|2021-07-04 08:23:20|35562.2|35421.2|35570.2|35429.2|35571.1|35430.1|35561.9|35420.9|32
1625387010000|2021-07-04 08:23:30|35570.7|35429.7|35568.6|35427.6|35571.2|35430.2|35567.6|35426.6|36
1625387020000|2021-07-04 08:23:40|35568.5|35427.5|35570|35429|35570|35429|35566.8|35425.8|27
1625387030000|2021-07-04 08:23:50|35569.6|35428.6|35568.6|35427.6|35571.2|35430.2|35568.3|35427.3|24
1625387040000|2021-07-04 08:24:00|35568.1|35427.1|35565.5|35424.5|35568.4|35427.4|35560.7|35419.7|23
1625387050000|2021-07-04 08:24:10|35565.3|35424.3|35563.5|35422.5|35566|35425|35561.9|35420.9|28
1625387060000|2021-07-04 08:24:20|35563|35422|35558.1|35417.1|35563|35422|35554.5|35413.5|36
1625387070000|2021-07-04 08:24:30|35558.4|35417.4|35541.4|35400.4|35558.4|35417.4|35539.3|35398.3|34
1625387080000|2021-07-04 08:24:40|35542.3|35401.3|35544.1|35403.1|35545.6|35404.6|35539.5|35398.5|34
1625387090000|2021-07-04 08:24:50|35543.6|35402.6|35539.1|35398.1|35543.6|35402.6|35539|35398|30
1625387100000|2021-07-04 08:25:00|35539|35398|35547.8|35406.8|35551.9|35410.9|35538.5|35397.5|32
1625387110000|2021-07-04 08:25:10|35547|35406|35548.4|35407.4|35549|35408|35546.5|35405.5|24
1625387120000|2021-07-04 08:25:20|35548.5|35407.5|35548.6|35407.6|35550.4|35409.4|35547.3|35406.3|24
1625387130000|2021-07-04 08:25:30|35548.4|35407.4|35556|35415|35560.4|35419.4|35548.4|35407.4|32
1625387140000|2021-07-04 08:25:40|35555.7|35414.7|35554|35413|35556.8|35415.8|35553.9|35412.9|20
1625387150000|2021-07-04 08:25:50|35553.9|35412.9|35555.2|35414.2|35555.9|35414.9|35552.9|35411.9|32
1625387160000|2021-07-04 08:26:00|35554.9|35413.9|35555.2|35414.2|35555.2|35414.2|35554.1|35413.1|16
1625387170000|2021-07-04 08:26:10|35554.9|35413.9|35553.4|35412.4|35563.5|35422.5|35553.4|35412.4|34
1625387180000|2021-07-04 08:26:20|35552.8|35411.8|35547.8|35406.8|35552.8|35411.8|35547.5|35406.5|17
1625387190000|2021-07-04 08:26:30|35547.7|35406.7|35542.4|35401.4|35547.7|35406.7|35542.1|35401.1|11
1625387200000|2021-07-04 08:26:40|35542.6|35401.6|35541.6|35400.6|35542.6|35401.6|35541.5|35400.5|21
1625387210000|2021-07-04 08:26:50|35542.1|35401.1|35540.6|35399.6|35544.1|35403.1|35540.6|35399.6|16
1625387220000|2021-07-04 08:27:00|35541|35400|35547.8|35406.8|35549|35408|35540.6|35399.6|29
1625387230000|2021-07-04 08:27:10|35546.7|35405.7|35541.2|35400.2|35546.7|35405.7|35541|35400|14
1625387240000|2021-07-04 08:27:20|35539.8|35398.8|35535.5|35394.5|35541.1|35400.1|35535.5|35394.5|13
1625387250000|2021-07-04 08:27:30|35535.3|35394.3|35531.8|35390.8|35535.8|35394.8|35531.8|35390.8|19
1625387260000|2021-07-04 08:27:40|35531.6|35390.6|35501.1|35360.1|35532.5|35391.5|35479.1|35338.1|35
1625387270000|2021-07-04 08:27:50|35501.2|35360.2|35507.6|35366.6|35511.2|35370.2|35499.9|35358.9|38
1625387280000|2021-07-04 08:28:00|35507.1|35366.1|35520.6|35379.6|35520.6|35379.6|35503|35362|34
1625387290000|2021-07-04 08:28:10|35525|35384|35530.5|35389.5|35532.3|35391.3|35525|35384|33
1625387300000|2021-07-04 08:28:20|35531|35390|35531.2|35390.2|35532.3|35391.3|35530.1|35389.1|13
1625387310000|2021-07-04 08:28:30|35530.8|35389.8|35505.4|35364.4|35532.6|35391.6|35501.4|35360.4|25
1625387320000|2021-07-04 08:28:40|35505.6|35364.6|35493.6|35352.6|35508.4|35367.4|35487.6|35346.6|28
1625387330000|2021-07-04 08:28:50|35494.4|35353.4|35490.8|35349.8|35499|35358|35489.6|35348.6|31
1625387340000|2021-07-04 08:29:00|35490|35349|35505.8|35364.8|35507.3|35366.3|35489.8|35348.8|32
1625387350000|2021-07-04 08:29:10|35508.1|35367.1|35505.7|35364.7|35515.3|35374.3|35505.5|35364.5|26
1625387360000|2021-07-04 08:29:20|35505.4|35364.4|35506.1|35365.1|35506.7|35365.7|35500.7|35359.7|29
1625387370000|2021-07-04 08:29:30|35505.2|35364.2|35514.7|35373.7|35519|35378|35505.2|35364.2|30
1625387380000|2021-07-04 08:29:40|35514.3|35373.3|35504.6|35363.6|35515|35374|35503.7|35362.7|33
1625387390000|2021-07-04 08:29:50|35503.6|35362.6|35503.6|35362.6|35503.9|35362.9|35501.1|35360.1|24
1625387400000|2021-07-04 08:30:00|35505.8|35364.8|35515.8|35374.8|35518.2|35377.2|35505.8|35364.8|27
1625387410000|2021-07-04 08:30:10|35516.1|35375.1|35521.2|35380.2|35521.8|35380.8|35516.1|35375.1|28
1625387420000|2021-07-04 08:30:20|35520.4|35379.4|35537.1|35396.1|35544.3|35403.3|35520.3|35379.3|31
1625387430000|2021-07-04 08:30:30|35536.6|35395.6|35539.1|35398.1|35540.1|35399.1|35536.6|35395.6|31
1625387440000|2021-07-04 08:30:40|35539.4|35398.4|35537.8|35396.8|35540.2|35399.2|35535.9|35394.9|25
1625387450000|2021-07-04 08:30:50|35537.7|35396.7|35544.7|35403.7|35546.3|35405.3|35537.7|35396.7|18
1625387460000|2021-07-04 08:31:00|35544.5|35403.5|35544.4|35403.4|35544.8|35403.8|35543.7|35402.7|13
1625387470000|2021-07-04 08:31:10|35544.5|35403.5|35545.9|35404.9|35549.4|35408.4|35544.5|35403.5|24
1625387480000|2021-07-04 08:31:20|35546.4|35405.4|35548.6|35407.6|35548.6|35407.6|35545.6|35404.6|22
1625387490000|2021-07-04 08:31:30|35549|35408|35551|35410|35551.5|35410.5|35548.1|35407.1|33
1625387500000|2021-07-04 08:31:40|35550.8|35409.8|35553.7|35412.7|35553.9|35412.9|35550.7|35409.7|24
1625387510000|2021-07-04 08:31:50|35553.2|35412.2|35548.6|35407.6|35554.4|35413.4|35547.4|35406.4|21
1625387520000|2021-07-04 08:32:00|35551.4|35410.4|35545.7|35404.7|35553.3|35412.3|35545.7|35404.7|25
1625387530000|2021-07-04 08:32:10|35546|35405|35537.2|35396.2|35546|35405|35536.8|35395.8|25
1625387540000|2021-07-04 08:32:20|35537.4|35396.4|35527.8|35386.8|35538.5|35397.5|35527.2|35386.2|29
1625387550000|2021-07-04 08:32:30|35528.8|35387.8|35534.7|35393.7|35534.7|35393.7|35525.6|35384.6|31
1625387560000|2021-07-04 08:32:40|35534.4|35393.4|35544.8|35403.8|35549.3|35408.3|35533.2|35392.2|31
1625387570000|2021-07-04 08:32:50|35543.6|35402.6|35524.2|35383.2|35543.7|35402.7|35524.1|35383.1|35
1625387580000|2021-07-04 08:33:00|35522.8|35381.8|35539.2|35398.2|35539.9|35398.9|35522.8|35381.8|37
1625387590000|2021-07-04 08:33:10|35539.1|35398.1|35540.3|35399.3|35541.3|35400.3|35537.6|35396.6|29
1625387600000|2021-07-04 08:33:20|35539.4|35398.4|35539.9|35398.9|35541.2|35400.2|35539.4|35398.4|27
1625387610000|2021-07-04 08:33:30|35539.8|35398.8|35538|35397|35539.8|35398.8|35535.9|35394.9|22
1625387620000|2021-07-04 08:33:40|35537.7|35396.7|35525.5|35384.5|35538.6|35397.6|35525.5|35384.5|20
1625387630000|2021-07-04 08:33:50|35525|35384|35533|35392|35534.4|35393.4|35524.6|35383.6|29
1625387640000|2021-07-04 08:34:00|35532.8|35391.8|35531.3|35390.3|35533.2|35392.2|35529.8|35388.8|36
1625387650000|2021-07-04 08:34:10|35530.6|35389.6|35529.5|35388.5|35531.9|35390.9|35529.2|35388.2|21
1625387660000|2021-07-04 08:34:20|35529.3|35388.3|35519.4|35378.4|35529.4|35388.4|35517.3|35376.3|21
1625387670000|2021-07-04 08:34:30|35519|35378|35520.2|35379.2|35522.3|35381.3|35519|35378|23
1625387680000|2021-07-04 08:34:40|35520.8|35379.8|35528.6|35387.6|35530.8|35389.8|35520.5|35379.5|29
1625387690000|2021-07-04 08:34:50|35530.6|35389.6|35528.6|35387.6|35531.1|35390.1|35528.4|35387.4|18
1625387700000|2021-07-04 08:35:00|35527.8|35386.8|35544.9|35403.9|35545.3|35404.3|35527.8|35386.8|30
1625387710000|2021-07-04 08:35:10|35544.8|35403.8|35537.8|35396.8|35546.8|35405.8|35537.8|35396.8|25
1625387720000|2021-07-04 08:35:20|35537.3|35396.3|35537|35396|35540.8|35399.8|35532.3|35391.3|30
1625387730000|2021-07-04 08:35:30|35537.1|35396.1|35543|35402|35543.4|35402.4|35537.1|35396.1|31
1625387740000|2021-07-04 08:35:40|35542.6|35401.6|35542|35401|35545.7|35404.7|35540.6|35399.6|28
1625387750000|2021-07-04 08:35:50|35542.5|35401.5|35543.8|35402.8|35544.2|35403.2|35539|35398|31
1625387760000|2021-07-04 08:36:00|35544.2|35403.2|35549.2|35408.2|35549.6|35408.6|35543.7|35402.7|22
1625387770000|2021-07-04 08:36:10|35549.4|35408.4|35549.9|35408.9|35552.4|35411.4|35549.4|35408.4|31
1625387780000|2021-07-04 08:36:20|35548.1|35407.1|35548.6|35407.6|35548.9|35407.9|35547.7|35406.7|17
1625387790000|2021-07-04 08:36:30|35549.2|35408.2|35545.7|35404.7|35550.9|35409.9|35541.6|35400.6|27
1625387800000|2021-07-04 08:36:40|35545.1|35404.1|35540.9|35399.9|35545.1|35404.1|35539.5|35398.5|30
1625387810000|2021-07-04 08:36:50|35541|35400|35552.9|35411.9|35554|35413|35540.4|35399.4|32
1625387820000|2021-07-04 08:37:00|35554.4|35413.4|35560.9|35419.9|35561.6|35420.6|35554.4|35413.4|32
1625387830000|2021-07-04 08:37:10|35560|35419|35553|35412|35561.1|35420.1|35553|35412|26
1625387840000|2021-07-04 08:37:20|35552.5|35411.5|35594.5|35453.5|35612.5|35471.5|35546.2|35405.2|34
1625387850000|2021-07-04 08:37:30|35594.6|35453.6|35613.4|35472.4|35628.9|35487.9|35594.6|35453.6|37
1625387860000|2021-07-04 08:37:40|35614.1|35473.1|35621.6|35480.6|35632.6|35491.6|35610.7|35469.7|38
1625387870000|2021-07-04 08:37:50|35621.3|35480.3|35614.4|35473.4|35621.4|35480.4|35612.7|35471.7|29
1625387880000|2021-07-04 08:38:00|35615|35474|35602.3|35461.3|35615|35474|35599.4|35458.4|29
1625387890000|2021-07-04 08:38:10|35602.4|35461.4|35596.6|35455.6|35602.6|35461.6|35595.4|35454.4|25
1625387900000|2021-07-04 08:38:20|35595.3|35454.3|35590.2|35449.2|35595.9|35454.9|35590.2|35449.2|23
1625387910000|2021-07-04 08:38:30|35590.8|35449.8|35601.7|35460.7|35602.5|35461.5|35590.7|35449.7|32
1625387920000|2021-07-04 08:38:40|35601.8|35460.8|35597.1|35456.1|35603.7|35462.7|35597|35456|35
1625387930000|2021-07-04 08:38:50|35596.8|35455.8|35595.3|35454.3|35598.5|35457.5|35592.6|35451.6|29
1625387940000|2021-07-04 08:39:00|35595.8|35454.8|35601.3|35460.3|35603.9|35462.9|35594.7|35453.7|32
1625387950000|2021-07-04 08:39:10|35600.3|35459.3|35594.2|35453.2|35600.3|35459.3|35592.5|35451.5|31
1625387960000|2021-07-04 08:39:20|35594.7|35453.7|35593.7|35452.7|35598.5|35457.5|35593.7|35452.7|27
1625387970000|2021-07-04 08:39:30|35593.8|35452.8|35591.2|35450.2|35594.5|35453.5|35590.5|35449.5|26
1625387980000|2021-07-04 08:39:40|35591.1|35450.1|35591.9|35450.9|35591.9|35450.9|35590.8|35449.8|20
1625387990000|2021-07-04 08:39:50|35593.5|35452.5|35599.1|35458.1|35599.2|35458.2|35593.5|35452.5|13
1625388000000|2021-07-04 08:40:00|35598.1|35457.1|35594.9|35453.9|35598.1|35457.1|35594.4|35453.4|28
1625388010000|2021-07-04 08:40:10|35595.6|35454.6|35592.4|35451.4|35596.6|35455.6|35592.2|35451.2|19
1625388020000|2021-07-04 08:40:20|35593.2|35452.2|35593.3|35452.3|35593.4|35452.4|35593.2|35452.2|5
1625388030000|2021-07-04 08:40:30|35593.2|35452.2|35593.6|35452.6|35595|35454|35593.2|35452.2|16
1625388040000|2021-07-04 08:40:40|35591.6|35450.6|35597.7|35456.7|35598.6|35457.6|35582.5|35441.5|26
1625388050000|2021-07-04 08:40:50|35597.8|35456.8|35600.1|35459.1|35600.4|35459.4|35597|35456|30
1625388060000|2021-07-04 08:41:00|35599.7|35458.7|35599.9|35458.9|35600.7|35459.7|35599.3|35458.3|19
1625388070000|2021-07-04 08:41:10|35598.9|35457.9|35595.1|35454.1|35598.9|35457.9|35595.1|35454.1|18
1625388080000|2021-07-04 08:41:20|35594.9|35453.9|35585.4|35444.4|35596|35455|35583.2|35442.2|29
1625388090000|2021-07-04 08:41:30|35585.6|35444.6|35583.6|35442.6|35589.3|35448.3|35582.2|35441.2|29
1625388100000|2021-07-04 08:41:40|35584.2|35443.2|35589.2|35448.2|35594.3|35453.3|35583.3|35442.3|30
1625388110000|2021-07-04 08:41:50|35590.6|35449.6|35590.5|35449.5|35593.7|35452.7|35590.5|35449.5|30
1625388120000|2021-07-04 08:42:00|35590.7|35449.7|35592.9|35451.9|35592.9|35451.9|35590.3|35449.3|24
1625388130000|2021-07-04 08:42:10|35593.6|35452.6|35589|35448|35593.9|35452.9|35588.9|35447.9|25
1625388140000|2021-07-04 08:42:20|35588|35447|35587.4|35446.4|35589.1|35448.1|35584.9|35443.9|15
1625388150000|2021-07-04 08:42:30|35586.9|35445.9|35588.8|35447.8|35588.8|35447.8|35585|35444|25
1625388160000|2021-07-04 08:42:40|35588.5|35447.5|35587|35446|35588.9|35447.9|35586.6|35445.6|25
1625388170000|2021-07-04 08:42:50|35586.6|35445.6|35585.9|35444.9|35587.1|35446.1|35585.9|35444.9|12
1625388180000|2021-07-04 08:43:00|35585.8|35444.8|35587.4|35446.4|35587.4|35446.4|35585.8|35444.8|12
1625388190000|2021-07-04 08:43:10|35587.6|35446.6|35585.4|35444.4|35587.7|35446.7|35584.7|35443.7|16
1625388200000|2021-07-04 08:43:20|35585.5|35444.5|35580.5|35439.5|35586|35445|35579.6|35438.6|23
1625388210000|2021-07-04 08:43:30|35580.4|35439.4|35572|35431|35580.7|35439.7|35571.6|35430.6|27
1625388220000|2021-07-04 08:43:40|35569.5|35428.5|35567.6|35426.6|35577.6|35436.6|35567|35426|31
1625388230000|2021-07-04 08:43:50|35567.5|35426.5|35570.5|35429.5|35572.8|35431.8|35566.9|35425.9|26
1625388240000|2021-07-04 08:44:00|35570.8|35429.8|35576.2|35435.2|35576.9|35435.9|35569.3|35428.3|21
1625388250000|2021-07-04 08:44:10|35577.4|35436.4|35605.5|35464.5|35608.2|35467.2|35577.4|35436.4|28
1625388260000|2021-07-04 08:44:20|35605.7|35464.7|35607.8|35466.8|35607.8|35466.8|35599.9|35458.9|36
1625388270000|2021-07-04 08:44:30|35608|35467|35605.8|35464.8|35611.1|35470.1|35605.3|35464.3|27
1625388280000|2021-07-04 08:44:40|35605|35464|35616.1|35475.1|35616.7|35475.7|35605|35464|30
1625388290000|2021-07-04 08:44:50|35616|35475|35614.2|35473.2|35616.3|35475.3|35614.2|35473.2|24
1625388300000|2021-07-04 08:45:00|35613.8|35472.8|35614.8|35473.8|35617.6|35476.6|35609.1|35468.1|28
1625388310000|2021-07-04 08:45:10|35613.5|35472.5|35613.4|35472.4|35615.5|35474.5|35612.4|35471.4|25
1625388320000|2021-07-04 08:45:20|35613.5|35472.5|35612.7|35471.7|35614.7|35473.7|35612.7|35471.7|24
1625388330000|2021-07-04 08:45:30|35613|35472|35610.2|35469.2|35613|35472|35609.4|35468.4|24
1625388340000|2021-07-04 08:45:40|35609|35468|35602.4|35461.4|35609.8|35468.8|35600.5|35459.5|25
1625388350000|2021-07-04 08:45:50|35602.3|35461.3|35589.7|35448.7|35602.3|35461.3|35587.7|35446.7|30
1625388360000|2021-07-04 08:46:00|35590.7|35449.7|35588.2|35447.2|35590.7|35449.7|35587.3|35446.3|33
1625388370000|2021-07-04 08:46:10|35589.2|35448.2|35580.4|35439.4|35591.3|35450.3|35580.4|35439.4|25
1625388380000|2021-07-04 08:46:20|35581.6|35440.6|35581.3|35440.3|35581.8|35440.8|35580.2|35439.2|24
1625388390000|2021-07-04 08:46:30|35581|35440|35580|35439|35581.1|35440.1|35580|35439|19
1625388400000|2021-07-04 08:46:40|35580.1|35439.1|35572|35431|35581|35440|35572|35431|19
1625388410000|2021-07-04 08:46:50|35572.7|35431.7|35573.5|35432.5|35574|35433|35572.4|35431.4|23
1625388420000|2021-07-04 08:47:00|35573.6|35432.6|35579.3|35438.3|35581.9|35440.9|35572.9|35431.9|25
1625388430000|2021-07-04 08:47:10|35578.8|35437.8|35575.6|35434.6|35579.5|35438.5|35575.2|35434.2|22
1625388440000|2021-07-04 08:47:20|35575.3|35434.3|35575.7|35434.7|35577.4|35436.4|35575|35434|25
1625388450000|2021-07-04 08:47:30|35572.5|35431.5|35573.6|35432.6|35574.7|35433.7|35571.7|35430.7|23
1625388460000|2021-07-04 08:47:40|35573.9|35432.9|35586|35445|35587.1|35446.1|35573.9|35432.9|19
1625388470000|2021-07-04 08:47:50|35586.1|35445.1|35575.6|35434.6|35586.1|35445.1|35574.2|35433.2|23
1625388480000|2021-07-04 08:48:00|35576.2|35435.2|35576.5|35435.5|35577.3|35436.3|35574.5|35433.5|24
1625388490000|2021-07-04 08:48:10|35576.2|35435.2|35589.6|35448.6|35589.6|35448.6|35575.7|35434.7|32
1625388500000|2021-07-04 08:48:20|35588.1|35447.1|35583.6|35442.6|35589.3|35448.3|35582.2|35441.2|20
1625388510000|2021-07-04 08:48:30|35583.2|35442.2|35583.5|35442.5|35586|35445|35581|35440|27
1625388520000|2021-07-04 08:48:40|35582.8|35441.8|35581.2|35440.2|35584.4|35443.4|35580.6|35439.6|22
1625388530000|2021-07-04 08:48:50|35582.1|35441.1|35583.7|35442.7|35583.9|35442.9|35581|35440|15
1625388540000|2021-07-04 08:49:00|35583.6|35442.6|35591.3|35450.3|35597.2|35456.2|35583.6|35442.6|30
1625388550000|2021-07-04 08:49:10|35592|35451|35585|35444|35592|35451|35582.8|35441.8|24
1625388560000|2021-07-04 08:49:20|35584.7|35443.7|35584.4|35443.4|35585.4|35444.4|35583.5|35442.5|18
1625388570000|2021-07-04 08:49:30|35584.5|35443.5|35584.6|35443.6|35584.8|35443.8|35583.5|35442.5|18
1625388580000|2021-07-04 08:49:40|35584.7|35443.7|35585.3|35444.3|35585.3|35444.3|35583.4|35442.4|10
1625388590000|2021-07-04 08:49:50|35585.1|35444.1|35584|35443|35585.1|35444.1|35583|35442|16
1625388600000|2021-07-04 08:50:00|35584.3|35443.3|35585|35444|35585.5|35444.5|35583.9|35442.9|28
1625388610000|2021-07-04 08:50:10|35585.5|35444.5|35582.7|35441.7|35585.5|35444.5|35581|35440|28
1625388620000|2021-07-04 08:50:20|35582.5|35441.5|35581.4|35440.4|35582.6|35441.6|35581.3|35440.3|27
1625388630000|2021-07-04 08:50:30|35581.6|35440.6|35580.1|35439.1|35581.6|35440.6|35580|35439|12
1625388640000|2021-07-04 08:50:40|35579.8|35438.8|35579.5|35438.5|35579.8|35438.8|35578.9|35437.9|19
1625388650000|2021-07-04 08:50:50|35579.4|35438.4|35586.3|35445.3|35586.4|35445.4|35579.4|35438.4|21
1625388660000|2021-07-04 08:51:00|35586.4|35445.4|35591.8|35450.8|35591.8|35450.8|35585.9|35444.9|26
1625388670000|2021-07-04 08:51:10|35591.7|35450.7|35597.6|35456.6|35597.6|35456.6|35591.7|35450.7|25
1625388680000|2021-07-04 08:51:20|35598.6|35457.6|35605.6|35464.6|35607.5|35466.5|35598.6|35457.6|32
1625388690000|2021-07-04 08:51:30|35604.8|35463.8|35607.5|35466.5|35607.7|35466.7|35604.6|35463.6|17
1625388700000|2021-07-04 08:51:40|35607.1|35466.1|35600.6|35459.6|35607.5|35466.5|35600.6|35459.6|20
1625388710000|2021-07-04 08:51:50|35600.5|35459.5|35602.9|35461.9|35602.9|35461.9|35600|35459|20
1625388720000|2021-07-04 08:52:00|35603.4|35462.4|35593.7|35452.7|35603.4|35462.4|35593.2|35452.2|30
1625388730000|2021-07-04 08:52:10|35594|35453|35596.6|35455.6|35596.8|35455.8|35593.2|35452.2|24
1625388740000|2021-07-04 08:52:20|35597.6|35456.6|35591.7|35450.7|35602|35461|35591.6|35450.6|26
1625388750000|2021-07-04 08:52:30|35591.2|35450.2|35590.5|35449.5|35591.2|35450.2|35590.2|35449.2|21
1625388760000|2021-07-04 08:52:40|35590.6|35449.6|35591.6|35450.6|35598.6|35457.6|35590.2|35449.2|21
1625388770000|2021-07-04 08:52:50|35592.4|35451.4|35591.9|35450.9|35592.7|35451.7|35591|35450|26
1625388780000|2021-07-04 08:53:00|35592.9|35451.9|35594.2|35453.2|35594.7|35453.7|35592.8|35451.8|24
1625388790000|2021-07-04 08:53:10|35594.3|35453.3|35598.3|35457.3|35598.4|35457.4|35594.2|35453.2|17
1625388800000|2021-07-04 08:53:20|35598.4|35457.4|35600.5|35459.5|35601.2|35460.2|35598.1|35457.1|25
1625388810000|2021-07-04 08:53:30|35600.6|35459.6|35590.7|35449.7|35600.6|35459.6|35590.6|35449.6|25
1625388820000|2021-07-04 08:53:40|35590.9|35449.9|35590.3|35449.3|35590.9|35449.9|35590|35449|16
1625388830000|2021-07-04 08:53:50|35590.4|35449.4|35589.4|35448.4|35590.5|35449.5|35589.3|35448.3|10
1625388840000|2021-07-04 08:54:00|35589.3|35448.3|35593.4|35452.4|35593.4|35452.4|35589.3|35448.3|27
1625388850000|2021-07-04 08:54:10|35594|35453|35596.3|35455.3|35596.3|35455.3|35593|35452|25
1625388860000|2021-07-04 08:54:20|35597.3|35456.3|35594.7|35453.7|35598.6|35457.6|35594.6|35453.6|27
1625388870000|2021-07-04 08:54:30|35595.2|35454.2|35597.2|35456.2|35597.8|35456.8|35594.9|35453.9|22
1625388880000|2021-07-04 08:54:40|35597.4|35456.4|35596.6|35455.6|35597.4|35456.4|35596.6|35455.6|8
1625388890000|2021-07-04 08:54:50|35596.9|35455.9|35596.8|35455.8|35597|35456|35596.4|35455.4|11
1625388900000|2021-07-04 08:55:00|35596.9|35455.9|35596.5|35455.5|35596.9|35455.9|35595.9|35454.9|7
1625388910000|2021-07-04 08:55:10|35596.6|35455.6|35596.5|35455.5|35596.6|35455.6|35595.8|35454.8|11
1625388920000|2021-07-04 08:55:20|35596.6|35455.6|35598.3|35457.3|35598.4|35457.4|35596.5|35455.5|11
1625388930000|2021-07-04 08:55:30|35598.1|35457.1|35597.2|35456.2|35598.2|35457.2|35597.2|35456.2|10
1625388940000|2021-07-04 08:55:40|35597.4|35456.4|35596.7|35455.7|35597.4|35456.4|35596.6|35455.6|9
1625388950000|2021-07-04 08:55:50|35597.1|35456.1|35603.2|35462.2|35603.2|35462.2|35596.3|35455.3|19
1625388960000|2021-07-04 08:56:00|35603.4|35462.4|35602.8|35461.8|35604.3|35463.3|35602.5|35461.5|26
1625388970000|2021-07-04 08:56:10|35602.5|35461.5|35599.3|35458.3|35603|35462|35598.9|35457.9|19
1625388980000|2021-07-04 08:56:20|35598.3|35457.3|35600.6|35459.6|35601.8|35460.8|35598.2|35457.2|18
1625388990000|2021-07-04 08:56:30|35600.4|35459.4|35602.3|35461.3|35602.3|35461.3|35599.3|35458.3|25
1625389000000|2021-07-04 08:56:40|35602.8|35461.8|35602.2|35461.2|35604.8|35463.8|35601.8|35460.8|9
1625389010000|2021-07-04 08:56:50|35602.1|35461.1|35620.3|35479.3|35620.3|35479.3|35602|35461|21
1625389020000|2021-07-04 08:57:00|35623.6|35482.6|35617.2|35476.2|35626.4|35485.4|35617.2|35476.2|27
1625389030000|2021-07-04 08:57:10|35617.6|35476.6|35620.1|35479.1|35620.2|35479.2|35617.6|35476.6|25
1625389040000|2021-07-04 08:57:20|35621.4|35480.4|35632.8|35491.8|35632.8|35491.8|35621.4|35480.4|29
1625389050000|2021-07-04 08:57:30|35632.7|35491.7|35633.4|35492.4|35633.4|35492.4|35629.5|35488.5|21
1625389060000|2021-07-04 08:57:40|35634.3|35493.3|35634|35493|35634.9|35493.9|35633.4|35492.4|15
1625389070000|2021-07-04 08:57:50|35634.1|35493.1|35640.2|35499.2|35640.3|35499.3|35634.1|35493.1|24
1625389080000|2021-07-04 08:58:00|35639.4|35498.4|35642.8|35501.8|35642.9|35501.9|35639.3|35498.3|25
1625389090000|2021-07-04 08:58:10|35643|35502|35637|35496|35643.6|35502.6|35636.8|35495.8|17
1625389100000|2021-07-04 08:58:20|35637.1|35496.1|35624.8|35483.8|35637.1|35496.1|35624.4|35483.4|25
1625389110000|2021-07-04 08:58:30|35624.9|35483.9|35619.1|35478.1|35624.9|35483.9|35618.8|35477.8|18
1625389120000|2021-07-04 08:58:40|35619|35478|35618|35477|35619.1|35478.1|35617.4|35476.4|13
1625389130000|2021-07-04 08:58:50|35618.6|35477.6|35616.9|35475.9|35619.2|35478.2|35616.1|35475.1|27
1625389140000|2021-07-04 08:59:00|35616.5|35475.5|35620.1|35479.1|35623.1|35482.1|35616.5|35475.5|33
1625389150000|2021-07-04 08:59:10|35619.9|35478.9|35620.6|35479.6|35622.6|35481.6|35619.3|35478.3|13
1625389160000|2021-07-04 08:59:20|35620.3|35479.3|35620.3|35479.3|35622|35481|35619.6|35478.6|16
1625389170000|2021-07-04 08:59:30|35619.9|35478.9|35620|35479|35620.3|35479.3|35618.3|35477.3|17
1625389180000|2021-07-04 08:59:40|35618.6|35477.6|35615.7|35474.7|35618.6|35477.6|35613.6|35472.6|7
1625389190000|2021-07-04 08:59:50|35614.8|35473.8|35612.6|35471.6|35614.8|35473.8|35612.6|35471.6|14
1625389200000|2021-07-04 09:00:00|35614.7|35473.7|35626.9|35485.9|35627.3|35486.3|35614.5|35473.5|27
1625389210000|2021-07-04 09:00:10|35624.9|35483.9|35616.5|35475.5|35624.9|35483.9|35615|35474|35
1625389220000|2021-07-04 09:00:20|35616.1|35475.1|35618.6|35477.6|35618.6|35477.6|35616.1|35475.1|26
1625389230000|2021-07-04 09:00:30|35619.5|35478.5|35617|35476|35620.3|35479.3|35616.9|35475.9|19
1625389240000|2021-07-04 09:00:40|35616.6|35475.6|35616.1|35475.1|35616.6|35475.6|35614.6|35473.6|17
1625389250000|2021-07-04 09:00:50|35616.3|35475.3|35616.9|35475.9|35618.6|35477.6|35616.2|35475.2|22
1625389260000|2021-07-04 09:01:00|35617.1|35476.1|35621.8|35480.8|35621.9|35480.9|35616.8|35475.8|21
1625389270000|2021-07-04 09:01:10|35621.9|35480.9|35619|35478|35623.2|35482.2|35618.9|35477.9|26
1625389280000|2021-07-04 09:01:20|35619.9|35478.9|35624.7|35483.7|35625.1|35484.1|35619.1|35478.1|26
1625389290000|2021-07-04 09:01:30|35625|35484|35618.2|35477.2|35625.2|35484.2|35618.2|35477.2|21
1625389300000|2021-07-04 09:01:40|35618.1|35477.1|35618.5|35477.5|35618.7|35477.7|35618.1|35477.1|6
1625389310000|2021-07-04 09:01:50|35618.6|35477.6|35616.3|35475.3|35619|35478|35614.6|35473.6|16
1625389320000|2021-07-04 09:02:00|35614.6|35473.6|35615.5|35474.5|35615.7|35474.7|35614.6|35473.6|20
1625389330000|2021-07-04 09:02:10|35615.4|35474.4|35613.4|35472.4|35615.4|35474.4|35613.3|35472.3|13
1625389340000|2021-07-04 09:02:20|35614|35473|35615.1|35474.1|35615.2|35474.2|35614|35473|25
1625389350000|2021-07-04 09:02:30|35615|35474|35613.7|35472.7|35615.6|35474.6|35613.4|35472.4|25
1625389360000|2021-07-04 09:02:40|35612.7|35471.7|35612.9|35471.9|35613.2|35472.2|35612|35471|21
1625389370000|2021-07-04 09:02:50|35613|35472|35610.8|35469.8|35613.6|35472.6|35610.8|35469.8|16
1625389380000|2021-07-04 09:03:00|35611.4|35470.4|35610.5|35469.5|35612.2|35471.2|35610.4|35469.4|19
1625389390000|2021-07-04 09:03:10|35610.7|35469.7|35602.1|35461.1|35610.7|35469.7|35600.3|35459.3|29
1625389400000|2021-07-04 09:03:20|35602.3|35461.3|35589.8|35448.8|35602.4|35461.4|35589.8|35448.8|25
1625389410000|2021-07-04 09:03:30|35589.3|35448.3|35587.7|35446.7|35590.7|35449.7|35586.4|35445.4|21
1625389420000|2021-07-04 09:03:40|35587.5|35446.5|35588|35447|35588.6|35447.6|35587.1|35446.1|23
1625389430000|2021-07-04 09:03:50|35588.3|35447.3|35585.7|35444.7|35589|35448|35585|35444|15
1625389440000|2021-07-04 09:04:00|35586|35445|35586.3|35445.3|35587.5|35446.5|35585.3|35444.3|16
1625389450000|2021-07-04 09:04:10|35586.5|35445.5|35585|35444|35586.5|35445.5|35583.9|35442.9|10
1625389460000|2021-07-04 09:04:20|35585.3|35444.3|35583.2|35442.2|35585.3|35444.3|35582.2|35441.2|21
1625389470000|2021-07-04 09:04:30|35584|35443|35584.6|35443.6|35585|35444|35583.5|35442.5|11
1625389480000|2021-07-04 09:04:40|35584.5|35443.5|35584.3|35443.3|35584.8|35443.8|35584.2|35443.2|8
1625389490000|2021-07-04 09:04:50|35584.7|35443.7|35578.5|35437.5|35584.9|35443.9|35578.5|35437.5|14
1625389500000|2021-07-04 09:05:00|35578.8|35437.8|35571.1|35430.1|35580.7|35439.7|35570.1|35429.1|24
1625389510000|2021-07-04 09:05:10|35571.2|35430.2|35556.1|35415.1|35571.2|35430.2|35556.1|35415.1|29
1625389520000|2021-07-04 09:05:20|35555.5|35414.5|35553.2|35412.2|35556.3|35415.3|35553.2|35412.2|20
1625389530000|2021-07-04 09:05:30|35552.9|35411.9|35543.5|35402.5|35552.9|35411.9|35542.8|35401.8|26
1625389540000|2021-07-04 09:05:40|35543.2|35402.2|35539.4|35398.4|35545.6|35404.6|35539.4|35398.4|23
1625389550000|2021-07-04 09:05:50|35539.2|35398.2|35535.8|35394.8|35539.2|35398.2|35533.1|35392.1|26
1625389560000|2021-07-04 09:06:00|35536|35395|35539.9|35398.9|35540|35399|35534.2|35393.2|21
1625389570000|2021-07-04 09:06:10|35540.1|35399.1|35536.7|35395.7|35541.4|35400.4|35536.5|35395.5|28
1625389580000|2021-07-04 09:06:20|35537|35396|35537.7|35396.7|35538.1|35397.1|35535.5|35394.5|16
1625389590000|2021-07-04 09:06:30|35537.5|35396.5|35527.1|35386.1|35537.5|35396.5|35527.1|35386.1|18
1625389600000|2021-07-04 09:06:40|35526.1|35385.1|35529|35388|35529.5|35388.5|35525.1|35384.1|30
1625389610000|2021-07-04 09:06:50|35528.9|35387.9|35527|35386|35528.9|35387.9|35526.8|35385.8|23
1625389620000|2021-07-04 09:07:00|35527.1|35386.1|35527.1|35386.1|35528.1|35387.1|35526.7|35385.7|27
1625389630000|2021-07-04 09:07:10|35527.3|35386.3|35534.2|35393.2|35534.2|35393.2|35527.2|35386.2|20
1625389640000|2021-07-04 09:07:20|35532.4|35391.4|35536.5|35395.5|35539.3|35398.3|35532|35391|27
1625389650000|2021-07-04 09:07:30|35537.5|35396.5|35536.6|35395.6|35538.8|35397.8|35536.3|35395.3|18
1625389660000|2021-07-04 09:07:40|35537|35396|35532|35391|35537|35396|35525.5|35384.5|26
1625389670000|2021-07-04 09:07:50|35532.8|35391.8|35531.2|35390.2|35532.9|35391.9|35529.8|35388.8|15
1625389680000|2021-07-04 09:08:00|35531.3|35390.3|35540.2|35399.2|35540.2|35399.2|35531.2|35390.2|24
1625389690000|2021-07-04 09:08:10|35540.4|35399.4|35538.3|35397.3|35540.4|35399.4|35537.7|35396.7|18
1625389700000|2021-07-04 09:08:20|35539.1|35398.1|35544.3|35403.3|35544.3|35403.3|35538|35397|28
1625389710000|2021-07-04 09:08:30|35543.8|35402.8|35541.9|35400.9|35544.5|35403.5|35541.1|35400.1|17
1625389720000|2021-07-04 09:08:40|35542.3|35401.3|35540.4|35399.4|35542.3|35401.3|35536.9|35395.9|26
1625389730000|2021-07-04 09:08:50|35540.6|35399.6|35542.8|35401.8|35542.8|35401.8|35539.9|35398.9|17
1625389740000|2021-07-04 09:09:00|35542.7|35401.7|35544|35403|35544.8|35403.8|35541.5|35400.5|30
1625389750000|2021-07-04 09:09:10|35544.4|35403.4|35542.4|35401.4|35545|35404|35542.2|35401.2|22
1625389760000|2021-07-04 09:09:20|35542.5|35401.5|35543.3|35402.3|35543.3|35402.3|35542.2|35401.2|9
1625389770000|2021-07-04 09:09:30|35543.2|35402.2|35546.7|35405.7|35550.1|35409.1|35543|35402|28
1625389780000|2021-07-04 09:09:40|35545.8|35404.8|35546|35405|35546|35405|35539|35398|30
1625389790000|2021-07-04 09:09:50|35546.5|35405.5|35548.9|35407.9|35550.5|35409.5|35546|35405|18
1625389800000|2021-07-04 09:10:00|35548.8|35407.8|35551.4|35410.4|35553.5|35412.5|35548.8|35407.8|22
1625389810000|2021-07-04 09:10:10|35551.6|35410.6|35554.4|35413.4|35554.7|35413.7|35551.6|35410.6|15
1625389820000|2021-07-04 09:10:20|35554|35413|35556.1|35415.1|35557.1|35416.1|35553.5|35412.5|22
1625389830000|2021-07-04 09:10:30|35556|35415|35558.5|35417.5|35560.3|35419.3|35555.9|35414.9|17
1625389840000|2021-07-04 09:10:40|35558.6|35417.6|35559.8|35418.8|35560.4|35419.4|35558.6|35417.6|13
1625389850000|2021-07-04 09:10:50|35559.7|35418.7|35559.8|35418.8|35560.1|35419.1|35558.8|35417.8|14
1625389860000|2021-07-04 09:11:00|35559.9|35418.9|35561.3|35420.3|35561.6|35420.6|35559.9|35418.9|7
1625389870000|2021-07-04 09:11:10|35561.2|35420.2|35552.1|35411.1|35561.2|35420.2|35552.1|35411.1|20
1625389880000|2021-07-04 09:11:20|35551.9|35410.9|35551.9|35410.9|35552|35411|35551.6|35410.6|10
1625389890000|2021-07-04 09:11:30|35551.7|35410.7|35551.9|35410.9|35552|35411|35551.7|35410.7|5
1625389900000|2021-07-04 09:11:40|35551.6|35410.6|35550.8|35409.8|35551.7|35410.7|35550.6|35409.6|10
1625389910000|2021-07-04 09:11:50|35551.4|35410.4|35547.2|35406.2|35551.7|35410.7|35547.2|35406.2|14
1625389920000|2021-07-04 09:12:00|35547.4|35406.4|35540.1|35399.1|35547.6|35406.6|35539|35398|23
1625389930000|2021-07-04 09:12:10|35540|35399|35541|35400|35541|35400|35540|35399|11
1625389940000|2021-07-04 09:12:20|35540.7|35399.7|35539.3|35398.3|35540.7|35399.7|35539|35398|8
1625389950000|2021-07-04 09:12:30|35539.6|35398.6|35542.8|35401.8|35546.5|35405.5|35539.5|35398.5|23
1625389960000|2021-07-04 09:12:40|35542.7|35401.7|35532.1|35391.1|35542.7|35401.7|35532.1|35391.1|12
1625389970000|2021-07-04 09:12:50|35531.6|35390.6|35514.1|35373.1|35531.6|35390.6|35513.4|35372.4|32
1625389980000|2021-07-04 09:13:00|35515.8|35374.8|35524.2|35383.2|35524.5|35383.5|35514.1|35373.1|34
1625389990000|2021-07-04 09:13:10|35524.4|35383.4|35519.1|35378.1|35525|35384|35518.1|35377.1|24
1625390000000|2021-07-04 09:13:20|35518.9|35377.9|35512.3|35371.3|35518.9|35377.9|35512|35371|31
1625390010000|2021-07-04 09:13:30|35514.4|35373.4|35498.3|35357.3|35515.6|35374.6|35493.4|35352.4|33
1625390020000|2021-07-04 09:13:40|35498.2|35357.2|35500.3|35359.3|35503.9|35362.9|35496.6|35355.6|33
1625390030000|2021-07-04 09:13:50|35500.1|35359.1|35502.1|35361.1|35502.1|35361.1|35499.5|35358.5|32
1625390040000|2021-07-04 09:14:00|35502.3|35361.3|35514.3|35373.3|35520.7|35379.7|35502.3|35361.3|31
1625390050000|2021-07-04 09:14:10|35516.7|35375.7|35519.4|35378.4|35519.4|35378.4|35511.9|35370.9|25
1625390060000|2021-07-04 09:14:20|35519.6|35378.6|35519.8|35378.8|35520.3|35379.3|35518.8|35377.8|12
1625390070000|2021-07-04 09:14:30|35519.7|35378.7|35521.1|35380.1|35521.2|35380.2|35518.9|35377.9|25
1625390080000|2021-07-04 09:14:40|35521|35380|35519.6|35378.6|35521.5|35380.5|35519|35378|25
1625390090000|2021-07-04 09:14:50|35520.4|35379.4|35521.8|35380.8|35521.9|35380.9|35518.9|35377.9|17
1625390100000|2021-07-04 09:15:00|35521.7|35380.7|35516.9|35375.9|35522.3|35381.3|35515.8|35374.8|21
1625390110000|2021-07-04 09:15:10|35517.2|35376.2|35528.1|35387.1|35528.1|35387.1|35517.2|35376.2|22
1625390120000|2021-07-04 09:15:20|35527.1|35386.1|35527.4|35386.4|35529.5|35388.5|35526.6|35385.6|29
1625390130000|2021-07-04 09:15:30|35526.8|35385.8|35530|35389|35530|35389|35521|35380|34
1625390140000|2021-07-04 09:15:40|35529.5|35388.5|35535.8|35394.8|35538.2|35397.2|35529.5|35388.5|27
1625390150000|2021-07-04 09:15:50|35536.5|35395.5|35530.5|35389.5|35536.8|35395.8|35530.2|35389.2|26
1625390160000|2021-07-04 09:16:00|35531.2|35390.2|35539.7|35398.7|35540.2|35399.2|35531.2|35390.2|32
1625390170000|2021-07-04 09:16:10|35540|35399|35530.7|35389.7|35540.8|35399.8|35528.7|35387.7|26
1625390180000|2021-07-04 09:16:20|35531.1|35390.1|35529.5|35388.5|35532.3|35391.3|35529.1|35388.1|23
1625390190000|2021-07-04 09:16:30|35529.6|35388.6|35530|35389|35530.6|35389.6|35528.9|35387.9|22
1625390200000|2021-07-04 09:16:40|35530.1|35389.1|35531.4|35390.4|35532.3|35391.3|35530.1|35389.1|13
1625390210000|2021-07-04 09:16:50|35531.5|35390.5|35523.1|35382.1|35531.5|35390.5|35521.9|35380.9|22
1625390220000|2021-07-04 09:17:00|35523.3|35382.3|35536.2|35395.2|35536.7|35395.7|35522.9|35381.9|28
1625390230000|2021-07-04 09:17:10|35536.4|35395.4|35526.8|35385.8|35536.5|35395.5|35526.8|35385.8|17
1625390240000|2021-07-04 09:17:20|35526.6|35385.6|35530.5|35389.5|35530.5|35389.5|35526.2|35385.2|23
1625390250000|2021-07-04 09:17:30|35530.9|35389.9|35531.2|35390.2|35533.4|35392.4|35530.9|35389.9|19
1625390260000|2021-07-04 09:17:40|35530.6|35389.6|35523.4|35382.4|35530.6|35389.6|35523.4|35382.4|27
1625390270000|2021-07-04 09:17:50|35524|35383|35507.1|35366.1|35524|35383|35506.1|35365.1|37
1625390280000|2021-07-04 09:18:00|35507.4|35366.4|35508.3|35367.3|35515.6|35374.6|35507.4|35366.4|33
1625390290000|2021-07-04 09:18:10|35507.1|35366.1|35502.4|35361.4|35507.6|35366.6|35500.9|35359.9|27
1625390300000|2021-07-04 09:18:20|35501.3|35360.3|35505.1|35364.1|35507.1|35366.1|35501.1|35360.1|29
1625390310000|2021-07-04 09:18:30|35504.6|35363.6|35502|35361|35506.2|35365.2|35501.8|35360.8|31
1625390320000|2021-07-04 09:18:40|35501.2|35360.2|35501.8|35360.8|35502.4|35361.4|35500.1|35359.1|23
1625390330000|2021-07-04 09:18:50|35502.1|35361.1|35495.9|35354.9|35502.1|35361.1|35495.5|35354.5|23
1625390340000|2021-07-04 09:19:00|35495.8|35354.8|35494.8|35353.8|35496.2|35355.2|35494.8|35353.8|26
1625390350000|2021-07-04 09:19:10|35494.7|35353.7|35494.2|35353.2|35495.5|35354.5|35492.8|35351.8|28
1625390360000|2021-07-04 09:19:20|35493.7|35352.7|35495.5|35354.5|35502.5|35361.5|35493.7|35352.7|30
1625390370000|2021-07-04 09:19:30|35495.6|35354.6|35488.8|35347.8|35495.9|35354.9|35488.6|35347.6|34
1625390380000|2021-07-04 09:19:40|35488.5|35347.5|35480.2|35339.2|35488.5|35347.5|35478.7|35337.7|34
1625390390000|2021-07-04 09:19:50|35480.1|35339.1|35475.8|35334.8|35480.1|35339.1|35475.8|35334.8|18
1625390400000|2021-07-04 09:20:00|35475.9|35334.9|35476.3|35335.3|35476.5|35335.5|35474.8|35333.8|29
1625390410000|2021-07-04 09:20:10|35476.4|35335.4|35478.3|35337.3|35481.5|35340.5|35476.4|35335.4|29
1625390420000|2021-07-04 09:20:20|35477.9|35336.9|35494.2|35353.2|35494.2|35353.2|35477.1|35336.1|31
1625390430000|2021-07-04 09:20:30|35492.9|35351.9|35478.6|35337.6|35493|35352|35478.4|35337.4|36
1625390440000|2021-07-04 09:20:40|35478|35337|35483.8|35342.8|35485|35344|35476.2|35335.2|31
1625390450000|2021-07-04 09:20:50|35484|35343|35483.1|35342.1|35484.5|35343.5|35478.5|35337.5|35
1625390460000|2021-07-04 09:21:00|35483.5|35342.5|35477.2|35336.2|35483.7|35342.7|35475.4|35334.4|30
1625390470000|2021-07-04 09:21:10|35476.9|35335.9|35483.9|35342.9|35483.9|35342.9|35475.7|35334.7|23
1625390480000|2021-07-04 09:21:20|35482|35341|35492.2|35351.2|35496.8|35355.8|35482|35341|31
1625390490000|2021-07-04 09:21:30|35491.5|35350.5|35495|35354|35496.7|35355.7|35489.8|35348.8|33
1625390500000|2021-07-04 09:21:40|35495.2|35354.2|35496.5|35355.5|35498.6|35357.6|35494.5|35353.5|29
1625390510000|2021-07-04 09:21:50|35495.5|35354.5|35496.1|35355.1|35498.2|35357.2|35494.6|35353.6|21
1625390520000|2021-07-04 09:22:00|35496.2|35355.2|35498.1|35357.1|35498.1|35357.1|35494.5|35353.5|18
1625390530000|2021-07-04 09:22:10|35500.4|35359.4|35497.5|35356.5|35501.1|35360.1|35497.2|35356.2|25
1625390540000|2021-07-04 09:22:20|35497.3|35356.3|35502.5|35361.5|35506|35365|35497.3|35356.3|27
1625390550000|2021-07-04 09:22:30|35501.5|35360.5|35501.5|35360.5|35503.8|35362.8|35501.4|35360.4|19
1625390560000|2021-07-04 09:22:40|35501.7|35360.7|35500.8|35359.8|35502.8|35361.8|35500.8|35359.8|21
1625390570000|2021-07-04 09:22:50|35500.9|35359.9|35501.3|35360.3|35501.6|35360.6|35497.3|35356.3|27
1625390580000|2021-07-04 09:23:00|35501.1|35360.1|35497|35356|35501.1|35360.1|35496.4|35355.4|27
1625390590000|2021-07-04 09:23:10|35496.9|35355.9|35497.3|35356.3|35498.6|35357.6|35494.7|35353.7|19
1625390600000|2021-07-04 09:23:20|35498.1|35357.1|35495.7|35354.7|35498.1|35357.1|35495.7|35354.7|23
1625390610000|2021-07-04 09:23:30|35495.8|35354.8|35503|35362|35503.3|35362.3|35495.8|35354.8|16
1625390620000|2021-07-04 09:23:40|35504.1|35363.1|35497.7|35356.7|35507.8|35366.8|35497.7|35356.7|29
1625390630000|2021-07-04 09:23:50|35497.5|35356.5|35496.4|35355.4|35497.8|35356.8|35495.9|35354.9|21
1625390640000|2021-07-04 09:24:00|35496|35355|35497.8|35356.8|35498|35357|35495.8|35354.8|15
1625390650000|2021-07-04 09:24:10|35497.6|35356.6|35498.3|35357.3|35498.4|35357.4|35496|35355|17
1625390660000|2021-07-04 09:24:20|35498.2|35357.2|35499.9|35358.9|35499.9|35358.9|35497.7|35356.7|27
1625390670000|2021-07-04 09:24:30|35500.2|35359.2|35504.3|35363.3|35504.4|35363.4|35500.2|35359.2|25
1625390680000|2021-07-04 09:24:40|35504.4|35363.4|35515.1|35374.1|35515.1|35374.1|35504.4|35363.4|25
1625390690000|2021-07-04 09:24:50|35516.3|35375.3|35524|35383|35524|35383|35516.2|35375.2|25
1625390700000|2021-07-04 09:25:00|35523.6|35382.6|35525.7|35384.7|35525.7|35384.7|35523.1|35382.1|25
1625390710000|2021-07-04 09:25:10|35525.1|35384.1|35515.6|35374.6|35525.4|35384.4|35515.6|35374.6|27
1625390720000|2021-07-04 09:25:20|35515.8|35374.8|35523.6|35382.6|35523.7|35382.7|35515.6|35374.6|28
1625390730000|2021-07-04 09:25:30|35523.3|35382.3|35523.1|35382.1|35523.4|35382.4|35522.7|35381.7|17
1625390740000|2021-07-04 09:25:40|35523|35382|35526.1|35385.1|35526.1|35385.1|35523|35382|15
1625390750000|2021-07-04 09:25:50|35526.2|35385.2|35527.2|35386.2|35527.2|35386.2|35525.9|35384.9|5
1625390760000|2021-07-04 09:26:00|35527.1|35386.1|35527.7|35386.7|35527.8|35386.8|35527.1|35386.1|19
1625390770000|2021-07-04 09:26:10|35527.6|35386.6|35528|35387|35528|35387|35527.4|35386.4|9
1625390780000|2021-07-04 09:26:20|35528.2|35387.2|35528.6|35387.6|35528.6|35387.6|35527.9|35386.9|11
1625390790000|2021-07-04 09:26:30|35528.4|35387.4|35520.2|35379.2|35528.4|35387.4|35520.1|35379.1|19
1625390800000|2021-07-04 09:26:40|35520.7|35379.7|35524.7|35383.7|35524.7|35383.7|35520.7|35379.7|26
1625390810000|2021-07-04 09:26:50|35525.1|35384.1|35525.4|35384.4|35526|35385|35524.3|35383.3|16
1625390820000|2021-07-04 09:27:00|35525.8|35384.8|35523.4|35382.4|35525.8|35384.8|35522.7|35381.7|12
1625390830000|2021-07-04 09:27:10|35522.5|35381.5|35526.6|35385.6|35526.6|35385.6|35522.1|35381.1|25
1625390840000|2021-07-04 09:27:20|35526.2|35385.2|35523|35382|35526.5|35385.5|35522.9|35381.9|16
1625390850000|2021-07-04 09:27:30|35523.3|35382.3|35522.9|35381.9|35523.3|35382.3|35522.9|35381.9|2
1625390860000|2021-07-04 09:27:40|35522.5|35381.5|35522.2|35381.2|35522.5|35381.5|35522.2|35381.2|7
1625390870000|2021-07-04 09:27:50|35522.5|35381.5|35522.5|35381.5|35523.2|35382.2|35522.4|35381.4|9
1625390880000|2021-07-04 09:28:00|35522.7|35381.7|35521.8|35380.8|35522.7|35381.7|35521.8|35380.8|5
1625390890000|2021-07-04 09:28:10|35522.1|35381.1|35522.4|35381.4|35522.6|35381.6|35521.8|35380.8|8
1625390900000|2021-07-04 09:28:20|35522.5|35381.5|35526.2|35385.2|35526.2|35385.2|35522.2|35381.2|14
1625390910000|2021-07-04 09:28:30|35526.5|35385.5|35523.8|35382.8|35526.5|35385.5|35523.5|35382.5|15
1625390920000|2021-07-04 09:28:40|35523.7|35382.7|35523.8|35382.8|35524|35383|35523.6|35382.6|8
1625390930000|2021-07-04 09:28:50|35524.1|35383.1|35524.9|35383.9|35524.9|35383.9|35524.1|35383.1|6
1625390940000|2021-07-04 09:29:00|35524.7|35383.7|35524.9|35383.9|35525|35384|35524.6|35383.6|8
1625390950000|2021-07-04 09:29:10|35525|35384|35526.6|35385.6|35526.6|35385.6|35525|35384|4
1625390960000|2021-07-04 09:29:20|35526.5|35385.5|35528|35387|35528.2|35387.2|35526.5|35385.5|19
1625390970000|2021-07-04 09:29:30|35528.1|35387.1|35528.3|35387.3|35528.4|35387.4|35528.1|35387.1|15
1625390980000|2021-07-04 09:29:40|35528.1|35387.1|35525.6|35384.6|35528.3|35387.3|35525.6|35384.6|8
1625390990000|2021-07-04 09:29:50|35526.9|35385.9|35524.1|35383.1|35527.2|35386.2|35524.1|35383.1|10
1625391000000|2021-07-04 09:30:00|35523.5|35382.5|35525.4|35384.4|35525.5|35384.5|35523.1|35382.1|13
1625391010000|2021-07-04 09:30:10|35525.6|35384.6|35524.8|35383.8|35525.6|35384.6|35524.8|35383.8|8
1625391020000|2021-07-04 09:30:20|35524.7|35383.7|35524.7|35383.7|35524.8|35383.8|35524.6|35383.6|4
1625391030000|2021-07-04 09:30:30|35524.5|35383.5|35524.3|35383.3|35524.5|35383.5|35523.9|35382.9|5
1625391040000|2021-07-04 09:30:40|35519.5|35378.5|35517.6|35376.6|35519.9|35378.9|35517.6|35376.6|20
1625391050000|2021-07-04 09:30:50|35517.8|35376.8|35519.8|35378.8|35519.8|35378.8|35516.7|35375.7|21
1625391060000|2021-07-04 09:31:00|35519.3|35378.3|35502.7|35361.7|35519.3|35378.3|35502.5|35361.5|27
1625391070000|2021-07-04 09:31:10|35502.8|35361.8|35506.9|35365.9|35507.9|35366.9|35502.7|35361.7|23
1625391080000|2021-07-04 09:31:20|35506.7|35365.7|35498.2|35357.2|35507.3|35366.3|35497.2|35356.2|28
1625391090000|2021-07-04 09:31:30|35498.3|35357.3|35502.6|35361.6|35503.4|35362.4|35496.9|35355.9|28
1625391100000|2021-07-04 09:31:40|35503|35362|35497|35356|35503|35362|35497|35356|21
1625391110000|2021-07-04 09:31:50|35499.2|35358.2|35492.4|35351.4|35499.5|35358.5|35492.4|35351.4|18
1625391120000|2021-07-04 09:32:00|35491.5|35350.5|35474.4|35333.4|35491.9|35350.9|35473.7|35332.7|31
1625391130000|2021-07-04 09:32:10|35474.1|35333.1|35474.7|35333.7|35475.8|35334.8|35472.8|35331.8|28
1625391140000|2021-07-04 09:32:20|35473.6|35332.6|35477.9|35336.9|35484.1|35343.1|35473.6|35332.6|28
1625391150000|2021-07-04 09:32:30|35476.7|35335.7|35473.4|35332.4|35477.7|35336.7|35472.6|35331.6|32
1625391160000|2021-07-04 09:32:40|35472.2|35331.2|35462.3|35321.3|35472.8|35331.8|35462.3|35321.3|24
1625391170000|2021-07-04 09:32:50|35461.8|35320.8|35466.4|35325.4|35469.1|35328.1|35460|35319|34
1625391180000|2021-07-04 09:33:00|35467.2|35326.2|35459.6|35318.6|35474.9|35333.9|35459.6|35318.6|33
1625391190000|2021-07-04 09:33:10|35459.8|35318.8|35452.1|35311.1|35459.8|35318.8|35451.6|35310.6|30
1625391200000|2021-07-04 09:33:20|35452.9|35311.9|35448|35307|35454.7|35313.7|35445.2|35304.2|28
1625391210000|2021-07-04 09:33:30|35446|35305|35458.3|35317.3|35459.3|35318.3|35446|35305|31
1625391220000|2021-07-04 09:33:40|35458.1|35317.1|35465|35324|35465.6|35324.6|35458.1|35317.1|29
1625391230000|2021-07-04 09:33:50|35463|35322|35464.2|35323.2|35465.5|35324.5|35463|35322|26
1625391240000|2021-07-04 09:34:00|35463.4|35322.4|35473.7|35332.7|35473.7|35332.7|35463.2|35322.2|27
1625391250000|2021-07-04 09:34:10|35473.5|35332.5|35469.7|35328.7|35474.1|35333.1|35469|35328|30
1625391260000|2021-07-04 09:34:20|35470.1|35329.1|35463.3|35322.3|35471|35330|35463.3|35322.3|23
1625391270000|2021-07-04 09:34:30|35463.1|35322.1|35464.8|35323.8|35465.7|35324.7|35459.3|35318.3|33
1625391280000|2021-07-04 09:34:40|35464.3|35323.3|35469.9|35328.9|35471.9|35330.9|35464.3|35323.3|28
1625391290000|2021-07-04 09:34:50|35470.1|35329.1|35471.8|35330.8|35471.8|35330.8|35470.1|35329.1|11
1625391300000|2021-07-04 09:35:00|35470.9|35329.9|35469.8|35328.8|35472.6|35331.6|35466.4|35325.4|31
1625391310000|2021-07-04 09:35:10|35470.4|35329.4|35469.8|35328.8|35471|35330|35469.8|35328.8|17
1625391320000|2021-07-04 09:35:20|35469.7|35328.7|35477|35336|35477.9|35336.9|35469.1|35328.1|29
1625391330000|2021-07-04 09:35:30|35476.9|35335.9|35478.3|35337.3|35478.7|35337.7|35476.1|35335.1|23
1625391340000|2021-07-04 09:35:40|35478.8|35337.8|35494.9|35353.9|35495.1|35354.1|35478.8|35337.8|32
1625391350000|2021-07-04 09:35:50|35494.2|35353.2|35491.8|35350.8|35494.2|35353.2|35490.6|35349.6|26
1625391360000|2021-07-04 09:36:00|35492|35351|35492.3|35351.3|35493.2|35352.2|35491.7|35350.7|12
1625391370000|2021-07-04 09:36:10|35492.2|35351.2|35492.3|35351.3|35492.6|35351.6|35492.1|35351.1|9
1625391380000|2021-07-04 09:36:20|35492.4|35351.4|35493.9|35352.9|35494.6|35353.6|35492.4|35351.4|12
1625391390000|2021-07-04 09:36:30|35494.4|35353.4|35501.9|35360.9|35501.9|35360.9|35494.4|35353.4|13
1625391400000|2021-07-04 09:36:40|35502|35361|35500.4|35359.4|35502.4|35361.4|35500.4|35359.4|26
1625391410000|2021-07-04 09:36:50|35500.5|35359.5|35500.5|35359.5|35500.6|35359.6|35500.3|35359.3|12
1625391420000|2021-07-04 09:37:00|35500.4|35359.4|35501.9|35360.9|35502.1|35361.1|35500.3|35359.3|12
1625391430000|2021-07-04 09:37:10|35501.8|35360.8|35493.5|35352.5|35501.8|35360.8|35493.2|35352.2|20
1625391440000|2021-07-04 09:37:20|35493.2|35352.2|35493.6|35352.6|35494.1|35353.1|35493.2|35352.2|12
1625391450000|2021-07-04 09:37:30|35493.5|35352.5|35493|35352|35493.6|35352.6|35493|35352|12
1625391460000|2021-07-04 09:37:40|35493.2|35352.2|35493.3|35352.3|35494.7|35353.7|35492.9|35351.9|19
1625391470000|2021-07-04 09:37:50|35493.1|35352.1|35492.7|35351.7|35493.1|35352.1|35492.6|35351.6|7
1625391480000|2021-07-04 09:38:00|35492.6|35351.6|35493.2|35352.2|35493.2|35352.2|35492.6|35351.6|9
1625391490000|2021-07-04 09:38:10|35493.1|35352.1|35488.3|35347.3|35493.4|35352.4|35488.3|35347.3|19
1625391500000|2021-07-04 09:38:20|35488.1|35347.1|35491|35350|35491.7|35350.7|35488.1|35347.1|22
1625391510000|2021-07-04 09:38:30|35491.3|35350.3|35475.3|35334.3|35491.3|35350.3|35475|35334|24
1625391520000|2021-07-04 09:38:40|35474.1|35333.1|35476.3|35335.3|35479.5|35338.5|35473.6|35332.6|32
1625391530000|2021-07-04 09:38:50|35476.2|35335.2|35484.2|35343.2|35484.5|35343.5|35475.9|35334.9|25
1625391540000|2021-07-04 09:39:00|35483.5|35342.5|35484.8|35343.8|35484.8|35343.8|35483.5|35342.5|19
1625391550000|2021-07-04 09:39:10|35484.5|35343.5|35486|35345|35486.6|35345.6|35483.9|35342.9|20
1625391560000|2021-07-04 09:39:20|35488.2|35347.2|35498.4|35357.4|35498.4|35357.4|35484.6|35343.6|25
1625391570000|2021-07-04 09:39:30|35497.9|35356.9|35496.4|35355.4|35500|35359|35496.1|35355.1|18
1625391580000|2021-07-04 09:39:40|35496.5|35355.5|35496.9|35355.9|35497.8|35356.8|35496.2|35355.2|23
1625391590000|2021-07-04 09:39:50|35496.8|35355.8|35497.5|35356.5|35497.7|35356.7|35495.9|35354.9|21
1625391600000|2021-07-04 09:40:00|35497.8|35356.8|35496.1|35355.1|35498|35357|35494.6|35353.6|22
1625391610000|2021-07-04 09:40:10|35496.2|35355.2|35499.8|35358.8|35499.8|35358.8|35492.8|35351.8|25
1625391620000|2021-07-04 09:40:20|35499.7|35358.7|35500.3|35359.3|35501.8|35360.8|35499.7|35358.7|21
1625391630000|2021-07-04 09:40:30|35499.8|35358.8|35503.5|35362.5|35504.2|35363.2|35499.2|35358.2|21
1625391640000|2021-07-04 09:40:40|35502.9|35361.9|35504.9|35363.9|35504.9|35363.9|35502.7|35361.7|14
1625391650000|2021-07-04 09:40:50|35504.8|35363.8|35509.2|35368.2|35509.2|35368.2|35504.8|35363.8|14
1625391660000|2021-07-04 09:41:00|35508.2|35367.2|35505.8|35364.8|35508.2|35367.2|35503.7|35362.7|21
1625391670000|2021-07-04 09:41:10|35505.9|35364.9|35515.9|35374.9|35516.6|35375.6|35505.9|35364.9|30
1625391680000|2021-07-04 09:41:20|35515.8|35374.8|35518.2|35377.2|35518.4|35377.4|35515.6|35374.6|20
1625391690000|2021-07-04 09:41:30|35517.7|35376.7|35518.6|35377.6|35518.6|35377.6|35517.1|35376.1|9
1625391700000|2021-07-04 09:41:40|35518.7|35377.7|35519.2|35378.2|35519.9|35378.9|35516.6|35375.6|20
1625391710000|2021-07-04 09:41:50|35519.1|35378.1|35519.7|35378.7|35519.7|35378.7|35518.5|35377.5|19
1625391720000|2021-07-04 09:42:00|35519.9|35378.9|35520.6|35379.6|35520.9|35379.9|35518.9|35377.9|20
1625391730000|2021-07-04 09:42:10|35520.9|35379.9|35520.3|35379.3|35520.9|35379.9|35519.7|35378.7|20
1625391740000|2021-07-04 09:42:20|35519|35378|35520|35379|35520.7|35379.7|35519|35378|7
1625391750000|2021-07-04 09:42:30|35519.8|35378.8|35520.2|35379.2|35520.2|35379.2|35519.8|35378.8|3
1625391760000|2021-07-04 09:42:40|35520.7|35379.7|35520.7|35379.7|35520.7|35379.7|35520.7|35379.7|1
1625391770000|2021-07-04 09:42:50|35520.2|35379.2|35520.7|35379.7|35520.7|35379.7|35520|35379|8
1625391780000|2021-07-04 09:43:00|35520.8|35379.8|35520.8|35379.8|35520.8|35379.8|35520.8|35379.8|1
1625391790000|2021-07-04 09:43:10|35520.9|35379.9|35518.3|35377.3|35522.5|35381.5|35518.1|35377.1|16
1625391800000|2021-07-04 09:43:20|35518.4|35377.4|35518.2|35377.2|35518.4|35377.4|35518.2|35377.2|3
1625391810000|2021-07-04 09:43:30|35518.3|35377.3|35518.8|35377.8|35519.4|35378.4|35518|35377|8
1625391820000|2021-07-04 09:43:40|35518.7|35377.7|35509.9|35368.9|35518.7|35377.7|35509.9|35368.9|14
1625391830000|2021-07-04 09:43:50|35507.6|35366.6|35512.2|35371.2|35513|35372|35507.4|35366.4|20
1625391840000|2021-07-04 09:44:00|35512.1|35371.1|35516.7|35375.7|35517|35376|35512.1|35371.1|22
1625391850000|2021-07-04 09:44:10|35516.5|35375.5|35511.3|35370.3|35516.5|35375.5|35511.2|35370.2|23
1625391860000|2021-07-04 09:44:20|35511.1|35370.1|35513.4|35372.4|35516.4|35375.4|35511.1|35370.1|21
1625391870000|2021-07-04 09:44:30|35513.5|35372.5|35511.1|35370.1|35516.2|35375.2|35511.1|35370.1|26
1625391880000|2021-07-04 09:44:40|35511|35370|35513.9|35372.9|35513.9|35372.9|35510.6|35369.6|14
1625391890000|2021-07-04 09:44:50|35513.8|35372.8|35519|35378|35519.4|35378.4|35513.8|35372.8|17
1625391900000|2021-07-04 09:45:00|35518.8|35377.8|35530.3|35389.3|35530.3|35389.3|35518.8|35377.8|15
1625391910000|2021-07-04 09:45:10|35530.4|35389.4|35533.3|35392.3|35533.3|35392.3|35530.4|35389.4|12
1625391920000|2021-07-04 09:45:20|35533.1|35392.1|35534.8|35393.8|35534.8|35393.8|35533.1|35392.1|14
1625391930000|2021-07-04 09:45:30|35535.3|35394.3|35536.5|35395.5|35537.2|35396.2|35535.3|35394.3|24
1625391940000|2021-07-04 09:45:40|35537.1|35396.1|35538.7|35397.7|35538.7|35397.7|35536.7|35395.7|14
1625391950000|2021-07-04 09:45:50|35542|35401|35538.5|35397.5|35542.7|35401.7|35538.5|35397.5|17
1625391960000|2021-07-04 09:46:00|35538.8|35397.8|35537.9|35396.9|35539.4|35398.4|35537.9|35396.9|17
1625391970000|2021-07-04 09:46:10|35538.1|35397.1|35539.7|35398.7|35542|35401|35538.1|35397.1|22
1625391980000|2021-07-04 09:46:20|35540.5|35399.5|35540.3|35399.3|35541.4|35400.4|35540.3|35399.3|7
1625391990000|2021-07-04 09:46:30|35540.4|35399.4|35540.5|35399.5|35540.5|35399.5|35540.3|35399.3|6
1625392000000|2021-07-04 09:46:40|35540|35399|35533.3|35392.3|35540|35399|35525.7|35384.7|23
1625392010000|2021-07-04 09:46:50|35532.6|35391.6|35536.5|35395.5|35536.5|35395.5|35532.3|35391.3|24
1625392020000|2021-07-04 09:47:00|35536.2|35395.2|35535.8|35394.8|35536.2|35395.2|35532.4|35391.4|15
1625392030000|2021-07-04 09:47:10|35535.7|35394.7|35526.8|35385.8|35536.2|35395.2|35526.8|35385.8|28
1625392040000|2021-07-04 09:47:20|35526.7|35385.7|35526.4|35385.4|35528.4|35387.4|35525.2|35384.2|28
1625392050000|2021-07-04 09:47:30|35526.1|35385.1|35526.6|35385.6|35527.4|35386.4|35526.1|35385.1|11
1625392060000|2021-07-04 09:47:40|35526.4|35385.4|35531|35390|35531.5|35390.5|35526.1|35385.1|18
1625392070000|2021-07-04 09:47:50|35530.9|35389.9|35530.8|35389.8|35531|35390|35530.5|35389.5|9
1625392080000|2021-07-04 09:48:00|35530.3|35389.3|35530.5|35389.5|35531.2|35390.2|35529.7|35388.7|14
1625392090000|2021-07-04 09:48:10|35530.7|35389.7|35522.6|35381.6|35530.9|35389.9|35522.6|35381.6|20
1625392100000|2021-07-04 09:48:20|35522.4|35381.4|35520.6|35379.6|35523.2|35382.2|35520.5|35379.5|14
1625392110000|2021-07-04 09:48:30|35521.3|35380.3|35519.4|35378.4|35521.5|35380.5|35519.3|35378.3|12
1625392120000|2021-07-04 09:48:40|35519.8|35378.8|35517.4|35376.4|35519.8|35378.8|35513|35372|28
1625392130000|2021-07-04 09:48:50|35517.2|35376.2|35521.8|35380.8|35523|35382|35515.9|35374.9|24
1625392140000|2021-07-04 09:49:00|35521.9|35380.9|35513.8|35372.8|35522.8|35381.8|35513.6|35372.6|25
1625392150000|2021-07-04 09:49:10|35514.2|35373.2|35513.6|35372.6|35514.3|35373.3|35513.2|35372.2|8
1625392160000|2021-07-04 09:49:20|35513.4|35372.4|35514.1|35373.1|35515.7|35374.7|35513.4|35372.4|30
1625392170000|2021-07-04 09:49:30|35514.2|35373.2|35520.3|35379.3|35521|35380|35513.6|35372.6|24
1625392180000|2021-07-04 09:49:40|35518.3|35377.3|35520.8|35379.8|35521.1|35380.1|35515.5|35374.5|21
1625392190000|2021-07-04 09:49:50|35521.7|35380.7|35521.7|35380.7|35523.3|35382.3|35521.3|35380.3|10
1625392200000|2021-07-04 09:50:00|35522.3|35381.3|35522.9|35381.9|35523.2|35382.2|35522.2|35381.2|9
1625392210000|2021-07-04 09:50:10|35523.1|35382.1|35521.9|35380.9|35523.2|35382.2|35521.3|35380.3|14
1625392220000|2021-07-04 09:50:20|35521.8|35380.8|35521.3|35380.3|35522.5|35381.5|35521.3|35380.3|18
1625392230000|2021-07-04 09:50:30|35521.5|35380.5|35521.5|35380.5|35522.3|35381.3|35521.2|35380.2|14
1625392240000|2021-07-04 09:50:40|35521.9|35380.9|35530.4|35389.4|35530.4|35389.4|35521.8|35380.8|29
1625392250000|2021-07-04 09:50:50|35529.9|35388.9|35529.2|35388.2|35529.9|35388.9|35525.1|35384.1|31
1625392260000|2021-07-04 09:51:00|35528.6|35387.6|35546.9|35405.9|35547.2|35406.2|35528.6|35387.6|26
1625392270000|2021-07-04 09:51:10|35547.6|35406.6|35550.6|35409.6|35550.7|35409.7|35546.8|35405.8|27
1625392280000|2021-07-04 09:51:20|35551|35410|35554.3|35413.3|35554.6|35413.6|35550.8|35409.8|25
1625392290000|2021-07-04 09:51:30|35555.4|35414.4|35556.4|35415.4|35556.5|35415.5|35553.1|35412.1|23
1625392300000|2021-07-04 09:51:40|35556.5|35415.5|35559.3|35418.3|35560.7|35419.7|35556.1|35415.1|19
1625392310000|2021-07-04 09:51:50|35559.7|35418.7|35554.3|35413.3|35561.3|35420.3|35554.3|35413.3|20
1625392320000|2021-07-04 09:52:00|35555.6|35414.6|35562.1|35421.1|35562.2|35421.2|35550.6|35409.6|34
1625392330000|2021-07-04 09:52:10|35562.7|35421.7|35557.6|35416.6|35563.8|35422.8|35556.3|35415.3|25
1625392340000|2021-07-04 09:52:20|35558.6|35417.6|35554.3|35413.3|35561.9|35420.9|35554.2|35413.2|28
1625392350000|2021-07-04 09:52:30|35554.7|35413.7|35557|35416|35557|35416|35554.7|35413.7|15
1625392360000|2021-07-04 09:52:40|35556.9|35415.9|35556.9|35415.9|35560.7|35419.7|35556.2|35415.2|26
1625392370000|2021-07-04 09:52:50|35556.8|35415.8|35558.9|35417.9|35558.9|35417.9|35556.5|35415.5|29
1625392380000|2021-07-04 09:53:00|35559.5|35418.5|35563.1|35422.1|35564.5|35423.5|35559.5|35418.5|24
1625392390000|2021-07-04 09:53:10|35563|35422|35564|35423|35564.2|35423.2|35562.9|35421.9|21
1625392400000|2021-07-04 09:53:20|35564.4|35423.4|35561|35420|35564.4|35423.4|35561|35420|17
1625392410000|2021-07-04 09:53:30|35561.1|35420.1|35561.4|35420.4|35562.7|35421.7|35559.8|35418.8|30
1625392420000|2021-07-04 09:53:40|35561.5|35420.5|35555.7|35414.7|35562.4|35421.4|35553.9|35412.9|30
1625392430000|2021-07-04 09:53:50|35555.4|35414.4|35560.2|35419.2|35560.7|35419.7|35554|35413|25
1625392440000|2021-07-04 09:54:00|35560.3|35419.3|35565|35424|35565|35424|35559.2|35418.2|20
1625392450000|2021-07-04 09:54:10|35564|35423|35563.6|35422.6|35565.4|35424.4|35563.5|35422.5|18
1625392460000|2021-07-04 09:54:20|35562.4|35421.4|35564.2|35423.2|35564.2|35423.2|35562|35421|15
1625392470000|2021-07-04 09:54:30|35563.9|35422.9|35564.4|35423.4|35564.4|35423.4|35563.9|35422.9|4
1625392480000|2021-07-04 09:54:40|35564.1|35423.1|35562.1|35421.1|35564.1|35423.1|35562|35421|16
1625392490000|2021-07-04 09:54:50|35562.3|35421.3|35563|35422|35563|35422|35562.3|35421.3|7
1625392500000|2021-07-04 09:55:00|35562.2|35421.2|35557.7|35416.7|35562.2|35421.2|35556.3|35415.3|19
1625392510000|2021-07-04 09:55:10|35557.5|35416.5|35557.3|35416.3|35558|35417|35557.1|35416.1|9
1625392520000|2021-07-04 09:55:20|35557.5|35416.5|35561.2|35420.2|35561.4|35420.4|35557.3|35416.3|17
1625392530000|2021-07-04 09:55:30|35561.1|35420.1|35572.9|35431.9|35576.7|35435.7|35560|35419|31
1625392540000|2021-07-04 09:55:40|35572.4|35431.4|35578.7|35437.7|35579.5|35438.5|35571.6|35430.6|34
1625392550000|2021-07-04 09:55:50|35573.7|35432.7|35574.1|35433.1|35575.2|35434.2|35572|35431|20
1625392560000|2021-07-04 09:56:00|35574.3|35433.3|35577.6|35436.6|35578.3|35437.3|35573.7|35432.7|17
1625392570000|2021-07-04 09:56:10|35577.8|35436.8|35584.7|35443.7|35584.7|35443.7|35577.6|35436.6|25
1625392580000|2021-07-04 09:56:20|35584.9|35443.9|35584.3|35443.3|35585.8|35444.8|35583.8|35442.8|20
1625392590000|2021-07-04 09:56:30|35584|35443|35585.7|35444.7|35586.8|35445.8|35581.7|35440.7|18
1625392600000|2021-07-04 09:56:40|35585.1|35444.1|35582.1|35441.1|35585.1|35444.1|35580.9|35439.9|26
1625392610000|2021-07-04 09:56:50|35582.6|35441.6|35587.1|35446.1|35587.2|35446.2|35582.6|35441.6|14
1625392620000|2021-07-04 09:57:00|35586.2|35445.2|35585.8|35444.8|35586.2|35445.2|35584.7|35443.7|8
1625392630000|2021-07-04 09:57:10|35586.1|35445.1|35584.7|35443.7|35587.2|35446.2|35584.7|35443.7|12
1625392640000|2021-07-04 09:57:20|35584.8|35443.8|35584.8|35443.8|35584.8|35443.8|35584.4|35443.4|8
1625392660000|2021-07-04 09:57:40|35587.9|35446.9|35598.1|35457.1|35598.1|35457.1|35587.9|35446.9|24
1625392670000|2021-07-04 09:57:50|35603|35462|35609.2|35468.2|35609.2|35468.2|35603|35462|32
1625392680000|2021-07-04 09:58:00|35608|35467|35611|35470|35611.9|35470.9|35608|35467|21
1625392690000|2021-07-04 09:58:10|35611.1|35470.1|35611.8|35470.8|35612.2|35471.2|35610.6|35469.6|15
1625392700000|2021-07-04 09:58:20|35612|35471|35606|35465|35612.4|35471.4|35604|35463|26
1625392710000|2021-07-04 09:58:30|35606.1|35465.1|35603.8|35462.8|35606.1|35465.1|35603.3|35462.3|23
1625392720000|2021-07-04 09:58:40|35603.5|35462.5|35595.7|35454.7|35603.5|35462.5|35595|35454|20
1625392730000|2021-07-04 09:58:50|35595.9|35454.9|35595.6|35454.6|35595.9|35454.9|35595.3|35454.3|16
1625392740000|2021-07-04 09:59:00|35595.1|35454.1|35595.9|35454.9|35597|35456|35594.9|35453.9|22
1625392750000|2021-07-04 09:59:10|35595.7|35454.7|35593.7|35452.7|35598.4|35457.4|35593.1|35452.1|24
1625392760000|2021-07-04 09:59:20|35593.1|35452.1|35572.2|35431.2|35593.1|35452.1|35572.2|35431.2|21
1625392770000|2021-07-04 09:59:30|35571.7|35430.7|35569.6|35428.6|35572.9|35431.9|35566.6|35425.6|25
1625392780000|2021-07-04 09:59:40|35569.2|35428.2|35570.8|35429.8|35570.8|35429.8|35557.9|35416.9|35
1625392790000|2021-07-04 09:59:50|35570.4|35429.4|35559.4|35418.4|35571|35430|35559.3|35418.3|31
1625392800000|2021-07-04 10:00:00|35559.5|35418.5|35569.6|35428.6|35569.6|35428.6|35559.3|35418.3|30
1625392810000|2021-07-04 10:00:10|35569.8|35428.8|35559.7|35418.7|35572.1|35431.1|35559.6|35418.6|31
1625392820000|2021-07-04 10:00:20|35559.9|35418.9|35562.2|35421.2|35565|35424|35559.8|35418.8|36
1625392830000|2021-07-04 10:00:30|35561.2|35420.2|35564.5|35423.5|35566.2|35425.2|35560|35419|29
1625392840000|2021-07-04 10:00:40|35564.3|35423.3|35567.6|35426.6|35567.6|35426.6|35563.9|35422.9|20
1625392850000|2021-07-04 10:00:50|35566.7|35425.7|35578.5|35437.5|35584.7|35443.7|35566.7|35425.7|38
1625392860000|2021-07-04 10:01:00|35578.6|35437.6|35589.8|35448.8|35589.8|35448.8|35578.6|35437.6|36
1625392870000|2021-07-04 10:01:10|35590.5|35449.5|35590.8|35449.8|35592.2|35451.2|35590|35449|27
1625392880000|2021-07-04 10:01:20|35590.4|35449.4|35589.7|35448.7|35590.6|35449.6|35588.5|35447.5|27
1625392890000|2021-07-04 10:01:30|35590|35449|35590|35449|35599.4|35458.4|35589.8|35448.8|28
1625392900000|2021-07-04 10:01:40|35588.8|35447.8|35597.7|35456.7|35603.3|35462.3|35588.8|35447.8|35
1625392910000|2021-07-04 10:01:50|35598|35457|35599.4|35458.4|35605.2|35464.2|35596.7|35455.7|35
1625392920000|2021-07-04 10:02:00|35599.2|35458.2|35602.7|35461.7|35604.1|35463.1|35598.2|35457.2|31
1625392930000|2021-07-04 10:02:10|35603|35462|35603.8|35462.8|35607.3|35466.3|35603|35462|23
1625392940000|2021-07-04 10:02:20|35603.9|35462.9|35600.6|35459.6|35605.1|35464.1|35600.4|35459.4|21
1625392950000|2021-07-04 10:02:30|35600.5|35459.5|35604.1|35463.1|35605.7|35464.7|35600.5|35459.5|24
1625392960000|2021-07-04 10:02:40|35603.5|35462.5|35603.8|35462.8|35605.6|35464.6|35602.8|35461.8|24
1625392970000|2021-07-04 10:02:50|35603.5|35462.5|35599.1|35458.1|35603.5|35462.5|35591.6|35450.6|30
1625392980000|2021-07-04 10:03:00|35598.3|35457.3|35599.3|35458.3|35601.7|35460.7|35596|35455|28
1625392990000|2021-07-04 10:03:10|35600.3|35459.3|35601.2|35460.2|35601.5|35460.5|35599|35458|26
1625393000000|2021-07-04 10:03:20|35600.1|35459.1|35597|35456|35602|35461|35596.6|35455.6|21
1625393010000|2021-07-04 10:03:30|35596.6|35455.6|35595.2|35454.2|35598.7|35457.7|35594.8|35453.8|18
1625393020000|2021-07-04 10:03:40|35594.7|35453.7|35591.5|35450.5|35594.9|35453.9|35586.7|35445.7|27
1625393030000|2021-07-04 10:03:50|35590|35449|35590.8|35449.8|35591|35450|35588|35447|29
1625393040000|2021-07-04 10:04:00|35590.7|35449.7|35587.9|35446.9|35590.9|35449.9|35585.2|35444.2|31
1625393050000|2021-07-04 10:04:10|35588.2|35447.2|35583.5|35442.5|35589.3|35448.3|35583.5|35442.5|23
1625393060000|2021-07-04 10:04:20|35582.6|35441.6|35578|35437|35582.6|35441.6|35577.7|35436.7|21
1625393070000|2021-07-04 10:04:30|35577.9|35436.9|35578.7|35437.7|35578.7|35437.7|35577.5|35436.5|23
1625393080000|2021-07-04 10:04:40|35578|35437|35577.6|35436.6|35578.5|35437.5|35576.9|35435.9|24
1625393090000|2021-07-04 10:04:50|35577.5|35436.5|35576.6|35435.6|35578.2|35437.2|35576.4|35435.4|19
1625393100000|2021-07-04 10:05:00|35576.4|35435.4|35577.2|35436.2|35578.9|35437.9|35575.9|35434.9|18
1625393110000|2021-07-04 10:05:10|35577.7|35436.7|35574.5|35433.5|35577.7|35436.7|35571.8|35430.8|31
1625393120000|2021-07-04 10:05:20|35574.7|35433.7|35575.4|35434.4|35575.8|35434.8|35569.8|35428.8|33
1625393130000|2021-07-04 10:05:30|35575.3|35434.3|35573|35432|35575.3|35434.3|35572.9|35431.9|13
1625393140000|2021-07-04 10:05:40|35575.1|35434.1|35575.3|35434.3|35575.6|35434.6|35573.6|35432.6|20
1625393150000|2021-07-04 10:05:50|35575.1|35434.1|35574.1|35433.1|35575.4|35434.4|35573.8|35432.8|15
1625393160000|2021-07-04 10:06:00|35574.4|35433.4|35573.1|35432.1|35586.2|35445.2|35573|35432|29
1625393170000|2021-07-04 10:06:10|35573.2|35432.2|35563.1|35422.1|35574.3|35433.3|35561.6|35420.6|27
1625393180000|2021-07-04 10:06:20|35564.1|35423.1|35555.1|35414.1|35564.1|35423.1|35555.1|35414.1|22
1625393190000|2021-07-04 10:06:30|35555.4|35414.4|35554|35413|35565.4|35424.4|35554|35413|27
1625393200000|2021-07-04 10:06:40|35553.9|35412.9|35552.4|35411.4|35553.9|35412.9|35552.3|35411.3|15
1625393210000|2021-07-04 10:06:50|35548.9|35407.9|35542.1|35401.1|35548.9|35407.9|35541.3|35400.3|26
1625393220000|2021-07-04 10:07:00|35543.3|35402.3|35537.8|35396.8|35543.3|35402.3|35530.8|35389.8|27
1625393230000|2021-07-04 10:07:10|35536.9|35395.9|35528|35387|35541|35400|35527.9|35386.9|33
1625393240000|2021-07-04 10:07:20|35527.7|35386.7|35525.1|35384.1|35527.8|35386.8|35523.7|35382.7|23
1625393250000|2021-07-04 10:07:30|35525.2|35384.2|35525.7|35384.7|35529.1|35388.1|35525|35384|27
1625393260000|2021-07-04 10:07:40|35525.5|35384.5|35526.9|35385.9|35526.9|35385.9|35524.4|35383.4|27
1625393270000|2021-07-04 10:07:50|35526.5|35385.5|35527.3|35386.3|35528.6|35387.6|35526.4|35385.4|18
1625393280000|2021-07-04 10:08:00|35527|35386|35527|35386|35528|35387|35526.4|35385.4|15
1625393290000|2021-07-04 10:08:10|35526.8|35385.8|35545.2|35404.2|35545.2|35404.2|35526.8|35385.8|26
1625393300000|2021-07-04 10:08:20|35545|35404|35541.7|35400.7|35545.1|35404.1|35541.2|35400.2|28
1625393310000|2021-07-04 10:08:30|35541.4|35400.4|35544.8|35403.8|35545.2|35404.2|35538.8|35397.8|19
1625393320000|2021-07-04 10:08:40|35544.1|35403.1|35544.7|35403.7|35544.9|35403.9|35543.5|35402.5|16
1625393330000|2021-07-04 10:08:50|35544.8|35403.8|35537.8|35396.8|35546|35405|35537.8|35396.8|19
1625393340000|2021-07-04 10:09:00|35536.4|35395.4|35530.4|35389.4|35539.4|35398.4|35530.4|35389.4|36
1625393350000|2021-07-04 10:09:10|35530.1|35389.1|35528.6|35387.6|35530.2|35389.2|35528.5|35387.5|15
1625393360000|2021-07-04 10:09:20|35529|35388|35527.6|35386.6|35535.1|35394.1|35527.1|35386.1|29
1625393370000|2021-07-04 10:09:30|35527.3|35386.3|35529.2|35388.2|35529.8|35388.8|35527.3|35386.3|20
1625393380000|2021-07-04 10:09:40|35529.5|35388.5|35523.2|35382.2|35529.6|35388.6|35523.2|35382.2|12
1625393390000|2021-07-04 10:09:50|35522.7|35381.7|35523.5|35382.5|35523.5|35382.5|35522.3|35381.3|7
1625393400000|2021-07-04 10:10:00|35524.6|35383.6|35529.1|35388.1|35530.5|35389.5|35524.6|35383.6|13
1625393410000|2021-07-04 10:10:10|35529.9|35388.9|35531.7|35390.7|35532|35391|35528.9|35387.9|24
1625393420000|2021-07-04 10:10:20|35531.5|35390.5|35531.7|35390.7|35532|35391|35529.4|35388.4|15
1625393430000|2021-07-04 10:10:30|35532.8|35391.8|35539.1|35398.1|35539.1|35398.1|35532.8|35391.8|11
1625393440000|2021-07-04 10:10:40|35539|35398|35538.1|35397.1|35539.7|35398.7|35537.6|35396.6|18
1625393450000|2021-07-04 10:10:50|35538.4|35397.4|35539.8|35398.8|35540.1|35399.1|35538.4|35397.4|16
1625393460000|2021-07-04 10:11:00|35540.7|35399.7|35553.6|35412.6|35558|35417|35539.6|35398.6|28
1625393470000|2021-07-04 10:11:10|35554|35413|35544.3|35403.3|35555.5|35414.5|35544.3|35403.3|33
1625393480000|2021-07-04 10:11:20|35544|35403|35543.2|35402.2|35544.7|35403.7|35542.7|35401.7|19
1625393490000|2021-07-04 10:11:30|35543.6|35402.6|35544.6|35403.6|35545.3|35404.3|35543.2|35402.2|27
1625393500000|2021-07-04 10:11:40|35544.8|35403.8|35546|35405|35546.6|35405.6|35544.5|35403.5|18
1625393510000|2021-07-04 10:11:50|35545.8|35404.8|35546|35405|35546.2|35405.2|35544.7|35403.7|21
1625393520000|2021-07-04 10:12:00|35545.9|35404.9|35560.9|35419.9|35561.3|35420.3|35545.2|35404.2|23
1625393530000|2021-07-04 10:12:10|35561.2|35420.2|35530.6|35389.6|35561.6|35420.6|35530.6|35389.6|35
1625393540000|2021-07-04 10:12:20|35530|35389|35537.9|35396.9|35539|35398|35526.5|35385.5|36
1625393550000|2021-07-04 10:12:30|35539.4|35398.4|35537.9|35396.9|35540.6|35399.6|35537.6|35396.6|27
1625393560000|2021-07-04 10:12:40|35537.4|35396.4|35536.9|35395.9|35540.1|35399.1|35535.8|35394.8|18
1625393570000|2021-07-04 10:12:50|35536.5|35395.5|35537.2|35396.2|35539.6|35398.6|35536.5|35395.5|29
1625393580000|2021-07-04 10:13:00|35537.1|35396.1|35537.4|35396.4|35538.5|35397.5|35537|35396|17
1625393590000|2021-07-04 10:13:10|35537.5|35396.5|35540.4|35399.4|35540.4|35399.4|35537|35396|19
1625393600000|2021-07-04 10:13:20|35540.7|35399.7|35551.4|35410.4|35553.2|35412.2|35540.5|35399.5|27
1625393610000|2021-07-04 10:13:30|35552.1|35411.1|35531.9|35390.9|35552.1|35411.1|35531.9|35390.9|25
1625393620000|2021-07-04 10:13:40|35532|35391|35529.5|35388.5|35532.1|35391.1|35529|35388|24
1625393630000|2021-07-04 10:13:50|35529.7|35388.7|35532.3|35391.3|35534.2|35393.2|35529.7|35388.7|22
1625393640000|2021-07-04 10:14:00|35534.7|35393.7|35537.2|35396.2|35537.2|35396.2|35534.7|35393.7|12
1625393650000|2021-07-04 10:14:10|35538.6|35397.6|35543.5|35402.5|35543.5|35402.5|35538.3|35397.3|24
1625393660000|2021-07-04 10:14:20|35543.9|35402.9|35535.4|35394.4|35547.6|35406.6|35534.8|35393.8|27
1625393670000|2021-07-04 10:14:30|35534.9|35393.9|35536.2|35395.2|35536.5|35395.5|35532.3|35391.3|24
1625393680000|2021-07-04 10:14:40|35537|35396|35539.2|35398.2|35539.2|35398.2|35529.7|35388.7|28
1625393690000|2021-07-04 10:14:50|35539.5|35398.5|35539.8|35398.8|35545|35404|35539.5|35398.5|34
1625393700000|2021-07-04 10:15:00|35540.3|35399.3|35543.6|35402.6|35543.9|35402.9|35540.3|35399.3|17
1625393710000|2021-07-04 10:15:10|35543.7|35402.7|35549.2|35408.2|35551.2|35410.2|35542.7|35401.7|28
1625393720000|2021-07-04 10:15:20|35549.3|35408.3|35547.9|35406.9|35549.8|35408.8|35545.3|35404.3|25
1625393730000|2021-07-04 10:15:30|35547.8|35406.8|35546.4|35405.4|35550.6|35409.6|35546.4|35405.4|19
1625393740000|2021-07-04 10:15:40|35545.9|35404.9|35545.6|35404.6|35546.4|35405.4|35544.2|35403.2|25
1625393750000|2021-07-04 10:15:50|35545.5|35404.5|35545.6|35404.6|35546.6|35405.6|35545.5|35404.5|11
1625393760000|2021-07-04 10:16:00|35546.1|35405.1|35545.8|35404.8|35547.4|35406.4|35545.7|35404.7|15
1625393770000|2021-07-04 10:16:10|35546|35405|35546.7|35405.7|35546.7|35405.7|35545.8|35404.8|6
1625393780000|2021-07-04 10:16:20|35546.3|35405.3|35546|35405|35546.3|35405.3|35545.4|35404.4|6
1625393790000|2021-07-04 10:16:30|35546.2|35405.2|35551.4|35410.4|35551.5|35410.5|35546.2|35405.2|28
1625393800000|2021-07-04 10:16:40|35551.7|35410.7|35571.4|35430.4|35571.4|35430.4|35551.7|35410.7|29
1625393810000|2021-07-04 10:16:50|35570.7|35429.7|35570.8|35429.8|35571.4|35430.4|35570|35429|17
1625393820000|2021-07-04 10:17:00|35570|35429|35570.1|35429.1|35570.9|35429.9|35567.5|35426.5|19
1625393830000|2021-07-04 10:17:10|35570|35429|35575.7|35434.7|35576.1|35435.1|35570|35429|24
1625393840000|2021-07-04 10:17:20|35575.6|35434.6|35578.3|35437.3|35578.3|35437.3|35574.8|35433.8|21
1625393850000|2021-07-04 10:17:30|35577.8|35436.8|35577.9|35436.9|35578.4|35437.4|35576.3|35435.3|16
1625393860000|2021-07-04 10:17:40|35578|35437|35580.6|35439.6|35580.6|35439.6|35577.5|35436.5|16
1625393870000|2021-07-04 10:17:50|35580.4|35439.4|35577.5|35436.5|35580.4|35439.4|35577.1|35436.1|29
1625393880000|2021-07-04 10:18:00|35577.1|35436.1|35576.6|35435.6|35577.1|35436.1|35572.5|35431.5|17
1625393890000|2021-07-04 10:18:10|35576.8|35435.8|35575.6|35434.6|35577.6|35436.6|35575.6|35434.6|10
1625393900000|2021-07-04 10:18:20|35573.5|35432.5|35574.3|35433.3|35574.4|35433.4|35571.9|35430.9|16
1625393910000|2021-07-04 10:18:30|35574.4|35433.4|35574|35433|35574.4|35433.4|35574|35433|2
1625393920000|2021-07-04 10:18:40|35574.8|35433.8|35567|35426|35574.8|35433.8|35565.5|35424.5|16
1625393930000|2021-07-04 10:18:50|35566.6|35425.6|35568.2|35427.2|35569.2|35428.2|35565.5|35424.5|21
1625393940000|2021-07-04 10:19:00|35568.6|35427.6|35568.7|35427.7|35569.1|35428.1|35568.1|35427.1|17
1625393950000|2021-07-04 10:19:10|35569.1|35428.1|35567.5|35426.5|35569.1|35428.1|35567.3|35426.3|9
1625393960000|2021-07-04 10:19:20|35567.3|35426.3|35553.4|35412.4|35567.6|35426.6|35553.4|35412.4|28
1625393970000|2021-07-04 10:19:30|35554.7|35413.7|35546|35405|35554.7|35413.7|35545.7|35404.7|30
1625393980000|2021-07-04 10:19:40|35546.4|35405.4|35550.3|35409.3|35550.9|35409.9|35546.4|35405.4|23
1625393990000|2021-07-04 10:19:50|35550.6|35409.6|35553.9|35412.9|35554.2|35413.2|35550.6|35409.6|20
1625394000000|2021-07-04 10:20:00|35554.1|35413.1|35562.2|35421.2|35564|35423|35552.5|35411.5|28
1625394010000|2021-07-04 10:20:10|35564.1|35423.1|35555.9|35414.9|35564.1|35423.1|35555.9|35414.9|26
1625394020000|2021-07-04 10:20:20|35556.7|35415.7|35566|35425|35571.2|35430.2|35554.7|35413.7|34
1625394030000|2021-07-04 10:20:30|35571.3|35430.3|35562.6|35421.6|35572.6|35431.6|35561.7|35420.7|33
1625394040000|2021-07-04 10:20:40|35562.2|35421.2|35566.6|35425.6|35567.8|35426.8|35560.7|35419.7|30
1625394050000|2021-07-04 10:20:50|35567|35426|35557.5|35416.5|35567.2|35426.2|35557.5|35416.5|25
1625394060000|2021-07-04 10:21:00|35557.7|35416.7|35569.2|35428.2|35571.9|35430.9|35557.7|35416.7|31
1625394070000|2021-07-04 10:21:10|35569.3|35428.3|35567.4|35426.4|35570.5|35429.5|35567.3|35426.3|21
1625394080000|2021-07-04 10:21:20|35567.5|35426.5|35570|35429|35571.3|35430.3|35567.5|35426.5|16
1625394090000|2021-07-04 10:21:30|35569.9|35428.9|35569.8|35428.8|35569.9|35428.9|35568.7|35427.7|11
1625394100000|2021-07-04 10:21:40|35569.6|35428.6|35569.8|35428.8|35570.6|35429.6|35569.6|35428.6|19
1625394110000|2021-07-04 10:21:50|35569.7|35428.7|35570.6|35429.6|35574.8|35433.8|35569.4|35428.4|28
1625394120000|2021-07-04 10:22:00|35570.4|35429.4|35581.6|35440.6|35582.3|35441.3|35570.4|35429.4|26
1625394130000|2021-07-04 10:22:10|35581.2|35440.2|35570.2|35429.2|35581.2|35440.2|35568.9|35427.9|35
1625394140000|2021-07-04 10:22:20|35570.4|35429.4|35579.1|35438.1|35579.1|35438.1|35570|35429|29
1625394150000|2021-07-04 10:22:30|35581.1|35440.1|35583.3|35442.3|35583.5|35442.5|35578.1|35437.1|35
1625394160000|2021-07-04 10:22:40|35580.8|35439.8|35582.3|35441.3|35582.3|35441.3|35580.8|35439.8|11
1625394170000|2021-07-04 10:22:50|35581.3|35440.3|35582.3|35441.3|35582.8|35441.8|35581.3|35440.3|24
1625394180000|2021-07-04 10:23:00|35582.6|35441.6|35580.9|35439.9|35582.6|35441.6|35580.8|35439.8|19
1625394190000|2021-07-04 10:23:10|35581.1|35440.1|35580.7|35439.7|35581.9|35440.9|35580.3|35439.3|19
1625394200000|2021-07-04 10:23:20|35582.3|35441.3|35594.8|35453.8|35599.8|35458.8|35582.3|35441.3|31
1625394210000|2021-07-04 10:23:30|35594.7|35453.7|35598.9|35457.9|35600.4|35459.4|35594|35453|32
1625394220000|2021-07-04 10:23:40|35599.2|35458.2|35600.3|35459.3|35600.8|35459.8|35598.5|35457.5|26
1625394230000|2021-07-04 10:23:50|35600.2|35459.2|35599.2|35458.2|35601.2|35460.2|35599.2|35458.2|27
1625394240000|2021-07-04 10:24:00|35599.1|35458.1|35600.7|35459.7|35600.7|35459.7|35596.7|35455.7|23
1625394250000|2021-07-04 10:24:10|35600.3|35459.3|35598.6|35457.6|35600.9|35459.9|35598.1|35457.1|14
1625394260000|2021-07-04 10:24:20|35598.5|35457.5|35596|35455|35598.9|35457.9|35596|35455|17
1625394270000|2021-07-04 10:24:30|35595.9|35454.9|35585.2|35444.2|35596.5|35455.5|35584.9|35443.9|21
1625394280000|2021-07-04 10:24:40|35585.4|35444.4|35592.6|35451.6|35592.9|35451.9|35585.4|35444.4|22
1625394290000|2021-07-04 10:24:50|35592.4|35451.4|35594.9|35453.9|35594.9|35453.9|35591.7|35450.7|13
1625394300000|2021-07-04 10:25:00|35594.8|35453.8|35603.2|35462.2|35603.2|35462.2|35594.8|35453.8|28
1625394310000|2021-07-04 10:25:10|35603.3|35462.3|35602.9|35461.9|35604.4|35463.4|35601.8|35460.8|23
1625394320000|2021-07-04 10:25:20|35603.2|35462.2|35607.8|35466.8|35607.8|35466.8|35602.6|35461.6|10
1625394330000|2021-07-04 10:25:30|35606|35465|35605.8|35464.8|35606.7|35465.7|35604.8|35463.8|17
1625394340000|2021-07-04 10:25:40|35604.9|35463.9|35599.2|35458.2|35604.9|35463.9|35599.2|35458.2|12
1625394350000|2021-07-04 10:25:50|35599.1|35458.1|35603.3|35462.3|35604|35463|35598.5|35457.5|26
1625394360000|2021-07-04 10:26:00|35603.4|35462.4|35599.7|35458.7|35605.2|35464.2|35599.3|35458.3|28
1625394370000|2021-07-04 10:26:10|35598.9|35457.9|35602.1|35461.1|35602.1|35461.1|35596|35455|15
1625394380000|2021-07-04 10:26:20|35602.3|35461.3|35602.6|35461.6|35603.9|35462.9|35602.3|35461.3|12
1625394390000|2021-07-04 10:26:30|35602.8|35461.8|35596.2|35455.2|35603.1|35462.1|35596.1|35455.1|20
1625394400000|2021-07-04 10:26:40|35595.9|35454.9|35597.5|35456.5|35598|35457|35595.9|35454.9|7
1625394410000|2021-07-04 10:26:50|35597.9|35456.9|35594.3|35453.3|35597.9|35456.9|35594.3|35453.3|14
1625394420000|2021-07-04 10:27:00|35594.6|35453.6|35596.5|35455.5|35597.7|35456.7|35594.6|35453.6|12
1625394430000|2021-07-04 10:27:10|35596.8|35455.8|35593.6|35452.6|35596.8|35455.8|35593.6|35452.6|13
1625394440000|2021-07-04 10:27:20|35593.3|35452.3|35590.4|35449.4|35593.3|35452.3|35589.3|35448.3|17
1625394450000|2021-07-04 10:27:30|35590.5|35449.5|35582|35441|35590.5|35449.5|35582|35441|19
1625394460000|2021-07-04 10:27:40|35581.1|35440.1|35575.9|35434.9|35581.1|35440.1|35574.7|35433.7|32
1625394470000|2021-07-04 10:27:50|35576.1|35435.1|35576|35435|35577.9|35436.9|35575.5|35434.5|28
1625394480000|2021-07-04 10:28:00|35576.2|35435.2|35576.3|35435.3|35578.4|35437.4|35574.4|35433.4|26
1625394490000|2021-07-04 10:28:10|35576.7|35435.7|35569.4|35428.4|35576.8|35435.8|35566|35425|34
1625394500000|2021-07-04 10:28:20|35569.3|35428.3|35568.5|35427.5|35569.5|35428.5|35567.4|35426.4|19
1625394510000|2021-07-04 10:28:30|35567.9|35426.9|35565.3|35424.3|35568.2|35427.2|35564.7|35423.7|24
1625394520000|2021-07-04 10:28:40|35565.4|35424.4|35572.3|35431.3|35572.3|35431.3|35565.4|35424.4|13
1625394530000|2021-07-04 10:28:50|35573.2|35432.2|35575.1|35434.1|35576.2|35435.2|35573.2|35432.2|24
1625394540000|2021-07-04 10:29:00|35572|35431|35573|35432|35573|35432|35570.6|35429.6|18
1625394550000|2021-07-04 10:29:10|35572.9|35431.9|35574.6|35433.6|35574.6|35433.6|35572.9|35431.9|10
1625394560000|2021-07-04 10:29:20|35574.7|35433.7|35577.6|35436.6|35581.2|35440.2|35574.7|35433.7|33
1625394570000|2021-07-04 10:29:30|35577.4|35436.4|35579.6|35438.6|35580.8|35439.8|35577.3|35436.3|30
1625394580000|2021-07-04 10:29:40|35579.5|35438.5|35580.6|35439.6|35580.6|35439.6|35579|35438|16
1625394590000|2021-07-04 10:29:50|35580.4|35439.4|35580.2|35439.2|35580.4|35439.4|35577.8|35436.8|19
1625394600000|2021-07-04 10:30:00|35580.1|35439.1|35587.8|35446.8|35587.8|35446.8|35579.9|35438.9|19
1625394610000|2021-07-04 10:30:10|35587.9|35446.9|35578.9|35437.9|35588.7|35447.7|35576.6|35435.6|25
1625394620000|2021-07-04 10:30:20|35579|35438|35582.3|35441.3|35583.2|35442.2|35578.8|35437.8|19
1625394630000|2021-07-04 10:30:30|35581.8|35440.8|35584.3|35443.3|35584.4|35443.4|35581.8|35440.8|18
1625394640000|2021-07-04 10:30:40|35584.1|35443.1|35584.8|35443.8|35584.8|35443.8|35581.5|35440.5|14
1625394650000|2021-07-04 10:30:50|35585|35444|35596.1|35455.1|35596.1|35455.1|35585|35444|20
1625394660000|2021-07-04 10:31:00|35595.4|35454.4|35586.3|35445.3|35596.4|35455.4|35585.9|35444.9|23
1625394670000|2021-07-04 10:31:10|35586.2|35445.2|35586.9|35445.9|35587.9|35446.9|35586.2|35445.2|17
1625394680000|2021-07-04 10:31:20|35585.9|35444.9|35589.2|35448.2|35591.5|35450.5|35584.3|35443.3|25
1625394690000|2021-07-04 10:31:30|35588.8|35447.8|35589.5|35448.5|35590.8|35449.8|35588|35447|22
1625394700000|2021-07-04 10:31:40|35589.3|35448.3|35589.6|35448.6|35589.7|35448.7|35589.3|35448.3|10
1625394710000|2021-07-04 10:31:50|35589.4|35448.4|35585.9|35444.9|35589.4|35448.4|35585.2|35444.2|18
1625394720000|2021-07-04 10:32:00|35585.6|35444.6|35589.5|35448.5|35589.5|35448.5|35583.8|35442.8|24
1625394730000|2021-07-04 10:32:10|35589.9|35448.9|35593.4|35452.4|35594.1|35453.1|35589.6|35448.6|24
1625394740000|2021-07-04 10:32:20|35593.2|35452.2|35595.4|35454.4|35595.7|35454.7|35593.2|35452.2|8
1625394750000|2021-07-04 10:32:30|35595.6|35454.6|35595.5|35454.5|35595.6|35454.6|35595.4|35454.4|5
1625394760000|2021-07-04 10:32:40|35595.6|35454.6|35594.7|35453.7|35596.3|35455.3|35594.4|35453.4|14
1625394770000|2021-07-04 10:32:50|35592.9|35451.9|35587.1|35446.1|35592.9|35451.9|35587.1|35446.1|22
1625394780000|2021-07-04 10:33:00|35587.5|35446.5|35592.6|35451.6|35592.6|35451.6|35587.5|35446.5|16
1625394790000|2021-07-04 10:33:10|35591.1|35450.1|35585.7|35444.7|35592.3|35451.3|35585.2|35444.2|21
1625394800000|2021-07-04 10:33:20|35585.6|35444.6|35586|35445|35586.3|35445.3|35585.2|35444.2|12
1625394810000|2021-07-04 10:33:30|35586.8|35445.8|35586|35445|35586.8|35445.8|35585.6|35444.6|11
1625394820000|2021-07-04 10:33:40|35586.1|35445.1|35592.3|35451.3|35593.5|35452.5|35586.1|35445.1|16
1625394830000|2021-07-04 10:33:50|35592|35451|35587.7|35446.7|35592.2|35451.2|35587|35446|19
1625394840000|2021-07-04 10:34:00|35588|35447|35591.3|35450.3|35591.4|35450.4|35588|35447|20
1625394850000|2021-07-04 10:34:10|35591|35450|35590.8|35449.8|35591.1|35450.1|35590.7|35449.7|11
1625394860000|2021-07-04 10:34:20|35589.6|35448.6|35590.7|35449.7|35590.7|35449.7|35588.4|35447.4|8
1625394870000|2021-07-04 10:34:30|35590.8|35449.8|35591.2|35450.2|35600.1|35459.1|35590|35449|29
1625394880000|2021-07-04 10:34:40|35591.4|35450.4|35595.4|35454.4|35595.8|35454.8|35591.4|35450.4|18
1625394890000|2021-07-04 10:34:50|35595.5|35454.5|35595.3|35454.3|35598.3|35457.3|35595.3|35454.3|23
1625394900000|2021-07-04 10:35:00|35595.2|35454.2|35597.8|35456.8|35597.8|35456.8|35595.2|35454.2|12
1625394910000|2021-07-04 10:35:10|35596.4|35455.4|35594.8|35453.8|35603.7|35462.7|35594.8|35453.8|26
1625394920000|2021-07-04 10:35:20|35595.1|35454.1|35600.2|35459.2|35600.9|35459.9|35595.1|35454.1|19
1625394930000|2021-07-04 10:35:30|35600.9|35459.9|35601.2|35460.2|35601.2|35460.2|35599.2|35458.2|17
1625394940000|2021-07-04 10:35:40|35600.9|35459.9|35603.7|35462.7|35603.7|35462.7|35600.9|35459.9|17
1625394950000|2021-07-04 10:35:50|35603.6|35462.6|35603.2|35462.2|35603.6|35462.6|35602.6|35461.6|7
1625394960000|2021-07-04 10:36:00|35603.1|35462.1|35602.8|35461.8|35603.3|35462.3|35602.7|35461.7|13
1625394970000|2021-07-04 10:36:10|35603|35462|35603|35462|35603|35462|35602.9|35461.9|3
1625394980000|2021-07-04 10:36:20|35602.8|35461.8|35611.4|35470.4|35611.4|35470.4|35602.8|35461.8|20
1625394990000|2021-07-04 10:36:30|35610.7|35469.7|35606.1|35465.1|35611.4|35470.4|35606|35465|29
1625395000000|2021-07-04 10:36:40|35605.8|35464.8|35607.2|35466.2|35609.1|35468.1|35605.8|35464.8|21
1625395010000|2021-07-04 10:36:50|35607.5|35466.5|35607.4|35466.4|35608.8|35467.8|35606.9|35465.9|22
1625395020000|2021-07-04 10:37:00|35607.5|35466.5|35606.9|35465.9|35607.6|35466.6|35605.3|35464.3|16
1625395030000|2021-07-04 10:37:10|35606.4|35465.4|35606.5|35465.5|35607.9|35466.9|35606.1|35465.1|12
1625395040000|2021-07-04 10:37:20|35606.4|35465.4|35603.6|35462.6|35606.4|35465.4|35603.6|35462.6|22
1625395050000|2021-07-04 10:37:30|35603.4|35462.4|35594.6|35453.6|35604|35463|35594.6|35453.6|22
1625395060000|2021-07-04 10:37:40|35595.1|35454.1|35593.6|35452.6|35595.6|35454.6|35593.6|35452.6|17
1625395070000|2021-07-04 10:37:50|35593.8|35452.8|35598.9|35457.9|35599.5|35458.5|35593.8|35452.8|12
1625395080000|2021-07-04 10:38:00|35598.6|35457.6|35599.5|35458.5|35599.5|35458.5|35596.2|35455.2|29
1625395090000|2021-07-04 10:38:10|35599.6|35458.6|35600.7|35459.7|35602.5|35461.5|35599.5|35458.5|22
1625395100000|2021-07-04 10:38:20|35600.6|35459.6|35600.2|35459.2|35600.6|35459.6|35599.4|35458.4|19
1625395110000|2021-07-04 10:38:30|35600.1|35459.1|35599|35458|35600.1|35459.1|35599|35458|2
1625395120000|2021-07-04 10:38:40|35597.8|35456.8|35598.8|35457.8|35598.8|35457.8|35597.8|35456.8|10
1625395130000|2021-07-04 10:38:50|35598.7|35457.7|35598.2|35457.2|35599.8|35458.8|35598.2|35457.2|11
1625395140000|2021-07-04 10:39:00|35598.7|35457.7|35601.7|35460.7|35601.8|35460.8|35598.5|35457.5|17
1625395150000|2021-07-04 10:39:10|35601.6|35460.6|35601.8|35460.8|35601.8|35460.8|35601.6|35460.6|5
1625395160000|2021-07-04 10:39:20|35601.7|35460.7|35601.3|35460.3|35602.1|35461.1|35601.3|35460.3|6
1625395170000|2021-07-04 10:39:30|35601.6|35460.6|35600.5|35459.5|35601.7|35460.7|35600.5|35459.5|17
1625395180000|2021-07-04 10:39:40|35599.9|35458.9|35599.6|35458.6|35600|35459|35599.6|35458.6|6
1625395190000|2021-07-04 10:39:50|35599|35458|35600.7|35459.7|35600.7|35459.7|35598.7|35457.7|6
1625395200000|2021-07-04 10:40:00|35602.4|35461.4|35600.4|35459.4|35602.4|35461.4|35600.2|35459.2|13
1625395210000|2021-07-04 10:40:10|35601.4|35460.4|35601.9|35460.9|35602.3|35461.3|35601.4|35460.4|10
1625395220000|2021-07-04 10:40:20|35601.6|35460.6|35602.6|35461.6|35602.6|35461.6|35601.6|35460.6|7
1625395230000|2021-07-04 10:40:30|35602.8|35461.8|35602.6|35461.6|35603.1|35462.1|35602.3|35461.3|13
1625395240000|2021-07-04 10:40:40|35602.9|35461.9|35601.7|35460.7|35603.4|35462.4|35600.8|35459.8|12
1625395250000|2021-07-04 10:40:50|35601.5|35460.5|35611|35470|35612.2|35471.2|35601.2|35460.2|30
1625395260000|2021-07-04 10:41:00|35611.1|35470.1|35609.5|35468.5|35611.1|35470.1|35608.1|35467.1|7
1625395270000|2021-07-04 10:41:10|35609.3|35468.3|35610.1|35469.1|35610.6|35469.6|35609.3|35468.3|4
1625395280000|2021-07-04 10:41:20|35610.2|35469.2|35610.5|35469.5|35613.6|35472.6|35610.2|35469.2|12
1625395290000|2021-07-04 10:41:30|35610.4|35469.4|35610.7|35469.7|35613.3|35472.3|35610|35469|19
1625395300000|2021-07-04 10:41:40|35610.3|35469.3|35609.9|35468.9|35610.3|35469.3|35609.9|35468.9|4
1625395310000|2021-07-04 10:41:50|35610|35469|35609.7|35468.7|35610.5|35469.5|35609.7|35468.7|7
1625395320000|2021-07-04 10:42:00|35608.7|35467.7|35607.3|35466.3|35609.1|35468.1|35606.8|35465.8|10
1625395330000|2021-07-04 10:42:10|35606.8|35465.8|35598|35457|35606.8|35465.8|35596.2|35455.2|16
1625395340000|2021-07-04 10:42:20|35598.1|35457.1|35597.3|35456.3|35599.1|35458.1|35597.3|35456.3|11
1625395350000|2021-07-04 10:42:30|35597.6|35456.6|35598.1|35457.1|35598.5|35457.5|35597.2|35456.2|12
1625395360000|2021-07-04 10:42:40|35598.6|35457.6|35598.6|35457.6|35598.7|35457.7|35598.5|35457.5|16
1625395370000|2021-07-04 10:42:50|35598.5|35457.5|35592.8|35451.8|35598.5|35457.5|35592.7|35451.7|19
1625395380000|2021-07-04 10:43:00|35593.4|35452.4|35594.3|35453.3|35594.8|35453.8|35592.8|35451.8|12
1625395390000|2021-07-04 10:43:10|35598.5|35457.5|35641.3|35500.3|35641.3|35500.3|35598.5|35457.5|23
1625395400000|2021-07-04 10:43:20|35640.8|35499.8|35633.4|35492.4|35640.9|35499.9|35633.4|35492.4|16
1625395410000|2021-07-04 10:43:30|35633.8|35492.8|35632.5|35491.5|35636.9|35495.9|35632.1|35491.1|34
1625395420000|2021-07-04 10:43:40|35633.4|35492.4|35641.8|35500.8|35641.8|35500.8|35633.4|35492.4|25
1625395430000|2021-07-04 10:43:50|35641.2|35500.2|35638.9|35497.9|35641.2|35500.2|35636.4|35495.4|32
1625395440000|2021-07-04 10:44:00|35638.7|35497.7|35635.6|35494.6|35638.7|35497.7|35635.3|35494.3|14
1625395450000|2021-07-04 10:44:10|35637.5|35496.5|35636.7|35495.7|35638.4|35497.4|35636.3|35495.3|12
1625395460000|2021-07-04 10:44:20|35638.1|35497.1|35638.7|35497.7|35638.7|35497.7|35635.8|35494.8|18
1625395470000|2021-07-04 10:44:30|35638.3|35497.3|35640.2|35499.2|35640.5|35499.5|35638.3|35497.3|15
1625395480000|2021-07-04 10:44:40|35640.5|35499.5|35642.8|35501.8|35643.1|35502.1|35639.5|35498.5|15
1625395490000|2021-07-04 10:44:50|35642.4|35501.4|35642|35501|35643.2|35502.2|35639.7|35498.7|28
1625395500000|2021-07-04 10:45:00|35641.1|35500.1|35642.3|35501.3|35643.2|35502.2|35641.1|35500.1|14
1625395510000|2021-07-04 10:45:10|35642.8|35501.8|35641.2|35500.2|35643|35502|35641.2|35500.2|26
1625395520000|2021-07-04 10:45:20|35640.8|35499.8|35644.7|35503.7|35645.3|35504.3|35640.7|35499.7|29
1625395530000|2021-07-04 10:45:30|35644.3|35503.3|35634.2|35493.2|35644.3|35503.3|35631.6|35490.6|29
1625395540000|2021-07-04 10:45:40|35632.7|35491.7|35625.5|35484.5|35632.7|35491.7|35624.5|35483.5|24
1625395550000|2021-07-04 10:45:50|35627.5|35486.5|35625.2|35484.2|35627.6|35486.6|35625.1|35484.1|27
1625395560000|2021-07-04 10:46:00|35624.9|35483.9|35623.8|35482.8|35625|35484|35622|35481|28
1625395570000|2021-07-04 10:46:10|35623.7|35482.7|35610.8|35469.8|35623.8|35482.8|35607.2|35466.2|34
1625395580000|2021-07-04 10:46:20|35610.7|35469.7|35609.8|35468.8|35611.2|35470.2|35609.3|35468.3|29
1625395590000|2021-07-04 10:46:30|35611.4|35470.4|35607.5|35466.5|35611.4|35470.4|35606.7|35465.7|20
1625395600000|2021-07-04 10:46:40|35607.1|35466.1|35609.2|35468.2|35609.6|35468.6|35607.1|35466.1|17
1625395610000|2021-07-04 10:46:50|35609.1|35468.1|35603.4|35462.4|35609.8|35468.8|35603.4|35462.4|23
1625395620000|2021-07-04 10:47:00|35601.9|35460.9|35604.4|35463.4|35605|35464|35599.9|35458.9|27
1625395630000|2021-07-04 10:47:10|35604.1|35463.1|35606.6|35465.6|35608.2|35467.2|35604.1|35463.1|26
1625395640000|2021-07-04 10:47:20|35606.7|35465.7|35606.2|35465.2|35607.1|35466.1|35605.9|35464.9|16
1625395650000|2021-07-04 10:47:30|35606.1|35465.1|35607.7|35466.7|35608.7|35467.7|35605.9|35464.9|15
1625395660000|2021-07-04 10:47:40|35607.8|35466.8|35610.5|35469.5|35610.9|35469.9|35607.6|35466.6|27
1625395670000|2021-07-04 10:47:50|35610.2|35469.2|35610.3|35469.3|35610.8|35469.8|35609.3|35468.3|13
1625395680000|2021-07-04 10:48:00|35610.5|35469.5|35607.8|35466.8|35611.1|35470.1|35607.2|35466.2|26
1625395690000|2021-07-04 10:48:10|35608.4|35467.4|35607.2|35466.2|35609|35468|35606.6|35465.6|8
1625395700000|2021-07-04 10:48:20|35607.8|35466.8|35609.5|35468.5|35610.4|35469.4|35607.8|35466.8|19
1625395710000|2021-07-04 10:48:30|35609.3|35468.3|35609|35468|35609.6|35468.6|35608.5|35467.5|12
1625395720000|2021-07-04 10:48:40|35608.1|35467.1|35608.4|35467.4|35609|35468|35607.6|35466.6|13
1625395730000|2021-07-04 10:48:50|35609.7|35468.7|35609.5|35468.5|35609.7|35468.7|35607.6|35466.6|15
1625395740000|2021-07-04 10:49:00|35608.4|35467.4|35610.3|35469.3|35610.5|35469.5|35607.9|35466.9|20
1625395750000|2021-07-04 10:49:10|35610.2|35469.2|35615.8|35474.8|35616.4|35475.4|35610|35469|14
1625395760000|2021-07-04 10:49:20|35616|35475|35618.2|35477.2|35620.9|35479.9|35615.5|35474.5|14
1625395770000|2021-07-04 10:49:30|35615.7|35474.7|35613.4|35472.4|35616.2|35475.2|35613.4|35472.4|20
1625395780000|2021-07-04 10:49:40|35613.5|35472.5|35614|35473|35614.9|35473.9|35612.8|35471.8|19
1625395790000|2021-07-04 10:49:50|35614.2|35473.2|35612.4|35471.4|35614.2|35473.2|35612|35471|16
1625395800000|2021-07-04 10:50:00|35612.3|35471.3|35614.1|35473.1|35614.1|35473.1|35610.9|35469.9|20
1625395810000|2021-07-04 10:50:10|35614.5|35473.5|35618.4|35477.4|35619|35478|35614.5|35473.5|21
1625395820000|2021-07-04 10:50:20|35619|35478|35619.7|35478.7|35620.1|35479.1|35618.2|35477.2|15
1625395830000|2021-07-04 10:50:30|35619.6|35478.6|35618.8|35477.8|35619.6|35478.6|35617|35476|23
1625395840000|2021-07-04 10:50:40|35618.7|35477.7|35618.8|35477.8|35619.3|35478.3|35618.7|35477.7|9
1625395850000|2021-07-04 10:50:50|35618.9|35477.9|35619.4|35478.4|35620.3|35479.3|35618.9|35477.9|7
1625395860000|2021-07-04 10:51:00|35620.1|35479.1|35620|35479|35620.5|35479.5|35618.3|35477.3|17
1625395870000|2021-07-04 10:51:10|35619.9|35478.9|35625.2|35484.2|35625.2|35484.2|35619.5|35478.5|10
1625395880000|2021-07-04 10:51:20|35628.2|35487.2|35628.5|35487.5|35629.1|35488.1|35626.3|35485.3|27
1625395890000|2021-07-04 10:51:30|35628.4|35487.4|35621|35480|35628.4|35487.4|35619|35478|26
1625395900000|2021-07-04 10:51:40|35624.2|35483.2|35623.6|35482.6|35624.7|35483.7|35623.6|35482.6|11
1625395910000|2021-07-04 10:51:50|35624.3|35483.3|35626.6|35485.6|35627|35486|35624.3|35483.3|12
1625395920000|2021-07-04 10:52:00|35626.5|35485.5|35625.1|35484.1|35626.7|35485.7|35625.1|35484.1|13
1625395930000|2021-07-04 10:52:10|35625.3|35484.3|35625.1|35484.1|35625.5|35484.5|35624.9|35483.9|8
1625395940000|2021-07-04 10:52:20|35625.6|35484.6|35628.8|35487.8|35628.8|35487.8|35625.6|35484.6|11
1625395950000|2021-07-04 10:52:30|35628.7|35487.7|35628.9|35487.9|35628.9|35487.9|35628.7|35487.7|6
1625395960000|2021-07-04 10:52:40|35627.5|35486.5|35631.7|35490.7|35636.5|35495.5|35627.5|35486.5|23
1625395970000|2021-07-04 10:52:50|35631.8|35490.8|35633.2|35492.2|35634|35493|35631.5|35490.5|9
1625395980000|2021-07-04 10:53:00|35633.1|35492.1|35631.8|35490.8|35633.1|35492.1|35631.2|35490.2|15
1625395990000|2021-07-04 10:53:10|35632.5|35491.5|35632.4|35491.4|35632.6|35491.6|35631.1|35490.1|11
1625396000000|2021-07-04 10:53:20|35632.6|35491.6|35634.6|35493.6|35635.2|35494.2|35632.4|35491.4|21
1625396010000|2021-07-04 10:53:30|35634.7|35493.7|35640.1|35499.1|35640.2|35499.2|35634.6|35493.6|20
1625396020000|2021-07-04 10:53:40|35640.3|35499.3|35639.6|35498.6|35640.3|35499.3|35639.5|35498.5|6
1625396030000|2021-07-04 10:53:50|35640|35499|35642|35501|35642.1|35501.1|35639.8|35498.8|8
1625396040000|2021-07-04 10:54:00|35641.8|35500.8|35651.7|35510.7|35651.7|35510.7|35641.8|35500.8|28
1625396050000|2021-07-04 10:54:10|35652.9|35511.9|35649.4|35508.4|35657.6|35516.6|35648.7|35507.7|27
1625396060000|2021-07-04 10:54:20|35649.2|35508.2|35649.4|35508.4|35649.9|35508.9|35648.5|35507.5|24
1625396070000|2021-07-04 10:54:30|35649.3|35508.3|35653.8|35512.8|35653.8|35512.8|35649.3|35508.3|18
1625396080000|2021-07-04 10:54:40|35653.6|35512.6|35655.3|35514.3|35655.3|35514.3|35653.5|35512.5|16
1625396090000|2021-07-04 10:54:50|35655.5|35514.5|35656|35515|35656.4|35515.4|35655.3|35514.3|18
1625396100000|2021-07-04 10:55:00|35656.1|35515.1|35659.2|35518.2|35659.2|35518.2|35656.1|35515.1|27
1625396110000|2021-07-04 10:55:10|35659.8|35518.8|35670.8|35529.8|35680.6|35539.6|35659.7|35518.7|34
1625396120000|2021-07-04 10:55:20|35669.8|35528.8|35672.7|35531.7|35673.6|35532.6|35669.8|35528.8|27
1625396130000|2021-07-04 10:55:30|35673|35532|35673.9|35532.9|35675.7|35534.7|35673|35532|17
1625396140000|2021-07-04 10:55:40|35673.8|35532.8|35680.7|35539.7|35681.7|35540.7|35673.7|35532.7|30
1625396150000|2021-07-04 10:55:50|35680.6|35539.6|35677.9|35536.9|35680.8|35539.8|35675.6|35534.6|28
1625396160000|2021-07-04 10:56:00|35676.7|35535.7|35677.2|35536.2|35678|35537|35676.3|35535.3|24
1625396170000|2021-07-04 10:56:10|35677.9|35536.9|35676.8|35535.8|35678|35537|35675.5|35534.5|18
1625396180000|2021-07-04 10:56:20|35677.4|35536.4|35679.5|35538.5|35679.5|35538.5|35676.9|35535.9|22
1625396190000|2021-07-04 10:56:30|35680|35539|35680.3|35539.3|35680.8|35539.8|35679.7|35538.7|16
1625396200000|2021-07-04 10:56:40|35680.8|35539.8|35679.8|35538.8|35683.1|35542.1|35677.3|35536.3|34
1625396210000|2021-07-04 10:56:50|35679.7|35538.7|35681.6|35540.6|35682.1|35541.1|35679.7|35538.7|27
1625396220000|2021-07-04 10:57:00|35681.5|35540.5|35683.3|35542.3|35684.6|35543.6|35681.5|35540.5|16
1625396230000|2021-07-04 10:57:10|35683.6|35542.6|35682|35541|35684.2|35543.2|35681.8|35540.8|17
1625396240000|2021-07-04 10:57:20|35681.6|35540.6|35679.3|35538.3|35682.7|35541.7|35678.8|35537.8|24
1625396250000|2021-07-04 10:57:30|35679.7|35538.7|35675.9|35534.9|35679.9|35538.9|35675.4|35534.4|16
1625396260000|2021-07-04 10:57:40|35676.1|35535.1|35677.7|35536.7|35678.5|35537.5|35675.9|35534.9|24
1625396270000|2021-07-04 10:57:50|35677.8|35536.8|35676.1|35535.1|35678.2|35537.2|35675.4|35534.4|22
1625396280000|2021-07-04 10:58:00|35676|35535|35675.2|35534.2|35676.3|35535.3|35674.9|35533.9|17
1625396290000|2021-07-04 10:58:10|35674.8|35533.8|35672.4|35531.4|35675.4|35534.4|35672.4|35531.4|16
1625396300000|2021-07-04 10:58:20|35671.5|35530.5|35665.3|35524.3|35671.5|35530.5|35663.4|35522.4|34
1625396310000|2021-07-04 10:58:30|35664.8|35523.8|35653.1|35512.1|35664.8|35523.8|35653.1|35512.1|24
1625396320000|2021-07-04 10:58:40|35653|35512|35664.5|35523.5|35664.5|35523.5|35653|35512|29
1625396330000|2021-07-04 10:58:50|35662.9|35521.9|35659.7|35518.7|35664.1|35523.1|35659.7|35518.7|30
1625396340000|2021-07-04 10:59:00|35660.1|35519.1|35661.7|35520.7|35661.8|35520.8|35658.5|35517.5|24
1625396350000|2021-07-04 10:59:10|35662.1|35521.1|35666.5|35525.5|35667.6|35526.6|35662.1|35521.1|28
1625396360000|2021-07-04 10:59:20|35666.6|35525.6|35668.2|35527.2|35668.2|35527.2|35666.5|35525.5|13
1625396370000|2021-07-04 10:59:30|35667.9|35526.9|35665.1|35524.1|35670.5|35529.5|35665.1|35524.1|21
1625396380000|2021-07-04 10:59:40|35665|35524|35665|35524|35665.7|35524.7|35660.5|35519.5|22
1625396390000|2021-07-04 10:59:50|35664.4|35523.4|35657.5|35516.5|35665.6|35524.6|35656.8|35515.8|23
1625396400000|2021-07-04 11:00:00|35657.7|35516.7|35671.3|35530.3|35671.5|35530.5|35657.7|35516.7|30
1625396410000|2021-07-04 11:00:10|35672.4|35531.4|35676.7|35535.7|35677.7|35536.7|35671.3|35530.3|33
1625396420000|2021-07-04 11:00:20|35676|35535|35669.1|35528.1|35677.3|35536.3|35669.1|35528.1|32
1625396430000|2021-07-04 11:00:30|35668.8|35527.8|35670.1|35529.1|35671.9|35530.9|35668.8|35527.8|30
1625396440000|2021-07-04 11:00:40|35670.2|35529.2|35670.3|35529.3|35670.7|35529.7|35668.8|35527.8|25
1625396450000|2021-07-04 11:00:50|35670.2|35529.2|35669.9|35528.9|35670.6|35529.6|35668.7|35527.7|27
1625396460000|2021-07-04 11:01:00|35668.8|35527.8|35669.6|35528.6|35670.3|35529.3|35668.6|35527.6|17
1625396470000|2021-07-04 11:01:10|35670.3|35529.3|35669.2|35528.2|35671.6|35530.6|35669.2|35528.2|23
1625396480000|2021-07-04 11:01:20|35669|35528|35660.1|35519.1|35669|35528|35659.5|35518.5|26
1625396490000|2021-07-04 11:01:30|35661.5|35520.5|35657.2|35516.2|35661.9|35520.9|35657.2|35516.2|22
1625396500000|2021-07-04 11:01:40|35656.9|35515.9|35653.6|35512.6|35657.1|35516.1|35653.6|35512.6|15
1625396510000|2021-07-04 11:01:50|35653.7|35512.7|35653.8|35512.8|35656.6|35515.6|35653.4|35512.4|19
1625396520000|2021-07-04 11:02:00|35653.7|35512.7|35665.6|35524.6|35665.7|35524.7|35653.3|35512.3|18
1625396530000|2021-07-04 11:02:10|35665.8|35524.8|35651.4|35510.4|35665.8|35524.8|35651.4|35510.4|20
1625396540000|2021-07-04 11:02:20|35649.8|35508.8|35640.4|35499.4|35650.4|35509.4|35639.3|35498.3|27
1625396550000|2021-07-04 11:02:30|35640.3|35499.3|35638.3|35497.3|35642|35501|35638.3|35497.3|22
1625396560000|2021-07-04 11:02:40|35638.1|35497.1|35642.8|35501.8|35644.4|35503.4|35637.4|35496.4|22
1625396570000|2021-07-04 11:02:50|35643.9|35502.9|35632.7|35491.7|35644.1|35503.1|35628.8|35487.8|27
1625396580000|2021-07-04 11:03:00|35632.6|35491.6|35627.8|35486.8|35632.6|35491.6|35627.8|35486.8|24
1625396590000|2021-07-04 11:03:10|35627.6|35486.6|35628.1|35487.1|35629.8|35488.8|35627.6|35486.6|17
1625396600000|2021-07-04 11:03:20|35629|35488|35628.4|35487.4|35629.4|35488.4|35628.4|35487.4|21
1625396610000|2021-07-04 11:03:30|35626.1|35485.1|35628.7|35487.7|35629.1|35488.1|35625.3|35484.3|21
1625396620000|2021-07-04 11:03:40|35628.4|35487.4|35628.4|35487.4|35629.7|35488.7|35628.4|35487.4|15
1625396630000|2021-07-04 11:03:50|35628.6|35487.6|35628|35487|35629.1|35488.1|35628|35487|19
1625396640000|2021-07-04 11:04:00|35627.9|35486.9|35628.3|35487.3|35629.4|35488.4|35627.9|35486.9|20
1625396650000|2021-07-04 11:04:10|35628.2|35487.2|35628.5|35487.5|35629.6|35488.6|35628.2|35487.2|10
1625396660000|2021-07-04 11:04:20|35628.4|35487.4|35627.3|35486.3|35628.5|35487.5|35627.1|35486.1|7
1625396670000|2021-07-04 11:04:30|35626.8|35485.8|35621.4|35480.4|35626.8|35485.8|35620.7|35479.7|19
1625396680000|2021-07-04 11:04:40|35621.1|35480.1|35625.5|35484.5|35625.6|35484.6|35621.1|35480.1|16
1625396690000|2021-07-04 11:04:50|35625.6|35484.6|35624.1|35483.1|35625.6|35484.6|35621.5|35480.5|16
1625396700000|2021-07-04 11:05:00|35623.4|35482.4|35623.6|35482.6|35624.7|35483.7|35622.1|35481.1|25
1625396710000|2021-07-04 11:05:10|35623.5|35482.5|35617.4|35476.4|35623.6|35482.6|35617.4|35476.4|19
1625396720000|2021-07-04 11:05:20|35617.3|35476.3|35616.5|35475.5|35618|35477|35616.5|35475.5|17
1625396730000|2021-07-04 11:05:30|35616.7|35475.7|35615.3|35474.3|35616.7|35475.7|35615.3|35474.3|7
1625396740000|2021-07-04 11:05:40|35615.4|35474.4|35613.4|35472.4|35615.4|35474.4|35613.4|35472.4|12
1625396750000|2021-07-04 11:05:50|35613.3|35472.3|35613.5|35472.5|35613.5|35472.5|35612.4|35471.4|11
1625396760000|2021-07-04 11:06:00|35613.6|35472.6|35614.7|35473.7|35618.4|35477.4|35613.6|35472.6|22
1625396770000|2021-07-04 11:06:10|35614.9|35473.9|35612.7|35471.7|35615.9|35474.9|35612.7|35471.7|15
1625396780000|2021-07-04 11:06:20|35612.6|35471.6|35607.9|35466.9|35612.6|35471.6|35607.9|35466.9|6
1625396790000|2021-07-04 11:06:30|35608.2|35467.2|35613.5|35472.5|35615.4|35474.4|35606.6|35465.6|15
1625396800000|2021-07-04 11:06:40|35612.5|35471.5|35613.2|35472.2|35614|35473|35610.8|35469.8|24
1625396810000|2021-07-04 11:06:50|35613|35472|35613.5|35472.5|35614.1|35473.1|35613|35472|17
1625396820000|2021-07-04 11:07:00|35613.8|35472.8|35620.5|35479.5|35620.5|35479.5|35613.8|35472.8|9
1625396830000|2021-07-04 11:07:10|35618.9|35477.9|35621.8|35480.8|35621.8|35480.8|35618.9|35477.9|13
1625396840000|2021-07-04 11:07:20|35621.9|35480.9|35624.8|35483.8|35625.2|35484.2|35621.9|35480.9|17
1625396850000|2021-07-04 11:07:30|35624.7|35483.7|35622.1|35481.1|35624.7|35483.7|35621.9|35480.9|8
1625396860000|2021-07-04 11:07:40|35622.2|35481.2|35627|35486|35627.4|35486.4|35620.4|35479.4|17
1625396870000|2021-07-04 11:07:50|35627.3|35486.3|35626|35485|35628.2|35487.2|35626|35485|15
1625396880000|2021-07-04 11:08:00|35625.7|35484.7|35613|35472|35627.2|35486.2|35612.5|35471.5|22
1625396890000|2021-07-04 11:08:10|35613.3|35472.3|35615.7|35474.7|35615.7|35474.7|35613.2|35472.2|20
1625396900000|2021-07-04 11:08:20|35615.5|35474.5|35615.5|35474.5|35615.8|35474.8|35615.3|35474.3|18
1625396910000|2021-07-04 11:08:30|35615.7|35474.7|35615.6|35474.6|35615.9|35474.9|35615.5|35474.5|12
1625396920000|2021-07-04 11:08:40|35615.8|35474.8|35616.1|35475.1|35616.5|35475.5|35615.8|35474.8|7
1625396930000|2021-07-04 11:08:50|35615.7|35474.7|35614.9|35473.9|35616.1|35475.1|35613.7|35472.7|9
1625396940000|2021-07-04 11:09:00|35614.8|35473.8|35616.2|35475.2|35616.5|35475.5|35612.5|35471.5|18
1625396950000|2021-07-04 11:09:10|35616.5|35475.5|35616.6|35475.6|35620.7|35479.7|35615.8|35474.8|24
1625396960000|2021-07-04 11:09:20|35616.2|35475.2|35614.1|35473.1|35617.6|35476.6|35614.1|35473.1|32
1625396970000|2021-07-04 11:09:30|35614|35473|35613.8|35472.8|35615.2|35474.2|35613.6|35472.6|20
1625396980000|2021-07-04 11:09:40|35614.2|35473.2|35617.1|35476.1|35617.1|35476.1|35614.2|35473.2|14
1625396990000|2021-07-04 11:09:50|35617.2|35476.2|35614.9|35473.9|35617.7|35476.7|35614.9|35473.9|17
1625397000000|2021-07-04 11:10:00|35614|35473|35608.8|35467.8|35614.3|35473.3|35608.1|35467.1|24
1625397010000|2021-07-04 11:10:10|35609.2|35468.2|35608|35467|35610.4|35469.4|35608|35467|12
1625397020000|2021-07-04 11:10:20|35608.4|35467.4|35608.3|35467.3|35609.6|35468.6|35607.5|35466.5|28
1625397030000|2021-07-04 11:10:30|35608.2|35467.2|35601.1|35460.1|35608.2|35467.2|35600.9|35459.9|24
1625397040000|2021-07-04 11:10:40|35601.4|35460.4|35599.7|35458.7|35602.4|35461.4|35599|35458|23
1625397050000|2021-07-04 11:10:50|35600.4|35459.4|35599.9|35458.9|35600.8|35459.8|35599.4|35458.4|15
1625397060000|2021-07-04 11:11:00|35600.3|35459.3|35600|35459|35600.9|35459.9|35599.6|35458.6|17
1625397070000|2021-07-04 11:11:10|35600.1|35459.1|35601.3|35460.3|35603.7|35462.7|35600.1|35459.1|26
1625397080000|2021-07-04 11:11:20|35602.2|35461.2|35609.7|35468.7|35612.5|35471.5|35601.3|35460.3|27
1625397090000|2021-07-04 11:11:30|35610.1|35469.1|35603.3|35462.3|35610.1|35469.1|35603.3|35462.3|18
1625397100000|2021-07-04 11:11:40|35603.4|35462.4|35602.4|35461.4|35603.7|35462.7|35602.4|35461.4|11
1625397110000|2021-07-04 11:11:50|35600.1|35459.1|35602.3|35461.3|35602.6|35461.6|35599.8|35458.8|16
1625397120000|2021-07-04 11:12:00|35600.1|35459.1|35603|35462|35603.3|35462.3|35600.1|35459.1|14
1625397130000|2021-07-04 11:12:10|35603.1|35462.1|35603|35462|35603.1|35462.1|35602.8|35461.8|3
1625397140000|2021-07-04 11:12:20|35603.2|35462.2|35602.2|35461.2|35604.2|35463.2|35602.2|35461.2|11
1625397150000|2021-07-04 11:12:30|35602.5|35461.5|35603.5|35462.5|35604.5|35463.5|35601.9|35460.9|21
1625397160000|2021-07-04 11:12:40|35603.4|35462.4|35601.8|35460.8|35604.3|35463.3|35600.7|35459.7|18
1625397170000|2021-07-04 11:12:50|35601.7|35460.7|35598.7|35457.7|35601.7|35460.7|35597.8|35456.8|11
1625397180000|2021-07-04 11:13:00|35598.6|35457.6|35599|35458|35599|35458|35598|35457|6
1625397190000|2021-07-04 11:13:10|35601|35460|35601.7|35460.7|35603.9|35462.9|35599.7|35458.7|19
1625397200000|2021-07-04 11:13:20|35603.9|35462.9|35602.1|35461.1|35603.9|35462.9|35602.1|35461.1|6
1625397210000|2021-07-04 11:13:30|35603.3|35462.3|35599.7|35458.7|35603.3|35462.3|35599.7|35458.7|11
1625397220000|2021-07-04 11:13:40|35599.5|35458.5|35604.6|35463.6|35604.6|35463.6|35599.5|35458.5|16
1625397230000|2021-07-04 11:13:50|35604.9|35463.9|35602.6|35461.6|35604.9|35463.9|35602.6|35461.6|17
1625397240000|2021-07-04 11:14:00|35603.5|35462.5|35603.6|35462.6|35606|35465|35603.4|35462.4|11
1625397250000|2021-07-04 11:14:10|35603.5|35462.5|35602|35461|35606.5|35465.5|35601.6|35460.6|15
1625397260000|2021-07-04 11:14:20|35601.7|35460.7|35600.9|35459.9|35602.1|35461.1|35600.5|35459.5|9
1625397270000|2021-07-04 11:14:30|35601.4|35460.4|35599.8|35458.8|35601.4|35460.4|35599.8|35458.8|3
1625397280000|2021-07-04 11:14:40|35599.9|35458.9|35600.4|35459.4|35600.4|35459.4|35599.8|35458.8|3
1625397290000|2021-07-04 11:14:50|35601.2|35460.2|35602.4|35461.4|35602.9|35461.9|35600.4|35459.4|12
1625397300000|2021-07-04 11:15:00|35602.9|35461.9|35604.8|35463.8|35605.6|35464.6|35602.7|35461.7|16
1625397310000|2021-07-04 11:15:10|35605.1|35464.1|35603.7|35462.7|35605.6|35464.6|35603.7|35462.7|20
1625397320000|2021-07-04 11:15:20|35603|35462|35604.4|35463.4|35604.8|35463.8|35600.6|35459.6|17
1625397330000|2021-07-04 11:15:30|35604.6|35463.6|35608.3|35467.3|35608.4|35467.4|35604.6|35463.6|19
1625397340000|2021-07-04 11:15:40|35609.3|35468.3|35608.8|35467.8|35611.3|35470.3|35608.8|35467.8|11
1625397350000|2021-07-04 11:15:50|35609.9|35468.9|35609.1|35468.1|35611.5|35470.5|35609|35468|15
1625397360000|2021-07-04 11:16:00|35609.8|35468.8|35609.9|35468.9|35610|35469|35609.6|35468.6|7
1625397370000|2021-07-04 11:16:10|35609|35468|35610.6|35469.6|35610.6|35469.6|35609|35468|9
1625397380000|2021-07-04 11:16:20|35610.3|35469.3|35610.1|35469.1|35610.5|35469.5|35609.7|35468.7|7
1625397390000|2021-07-04 11:16:30|35609.3|35468.3|35609.5|35468.5|35610.1|35469.1|35603.3|35462.3|25
1625397400000|2021-07-04 11:16:40|35609.2|35468.2|35610.8|35469.8|35611.6|35470.6|35609.2|35468.2|13
1625397410000|2021-07-04 11:16:50|35610.9|35469.9|35611.3|35470.3|35611.4|35470.4|35610.9|35469.9|15
1625397420000|2021-07-04 11:17:00|35610.1|35469.1|35610.4|35469.4|35610.4|35469.4|35609.5|35468.5|10
1625397430000|2021-07-04 11:17:10|35609.8|35468.8|35610.1|35469.1|35611.2|35470.2|35609.8|35468.8|8
1625397440000|2021-07-04 11:17:20|35610.5|35469.5|35613.2|35472.2|35613.2|35472.2|35610|35469|10
1625397450000|2021-07-04 11:17:30|35613.3|35472.3|35607.4|35466.4|35616.8|35475.8|35606.6|35465.6|19
1625397460000|2021-07-04 11:17:40|35606.5|35465.5|35606.6|35465.6|35606.6|35465.6|35606.4|35465.4|3
1625397470000|2021-07-04 11:17:50|35605.3|35464.3|35605|35464|35605.4|35464.4|35604.7|35463.7|7
1625397480000|2021-07-04 11:18:00|35605.5|35464.5|35606.7|35465.7|35606.7|35465.7|35605.5|35464.5|16
1625397490000|2021-07-04 11:18:10|35606|35465|35606.1|35465.1|35606.5|35465.5|35605.9|35464.9|7
1625397500000|2021-07-04 11:18:20|35606.2|35465.2|35606.2|35465.2|35606.5|35465.5|35605.2|35464.2|9
1625397510000|2021-07-04 11:18:30|35606.1|35465.1|35606.4|35465.4|35606.7|35465.7|35605.1|35464.1|15
1625397520000|2021-07-04 11:18:40|35606.1|35465.1|35605.2|35464.2|35606.1|35465.1|35605|35464|18
1625397530000|2021-07-04 11:18:50|35605.3|35464.3|35605.1|35464.1|35605.3|35464.3|35605|35464|7
1625397540000|2021-07-04 11:19:00|35604.9|35463.9|35606.2|35465.2|35606.7|35465.7|35604.9|35463.9|12
1625397550000|2021-07-04 11:19:10|35606.7|35465.7|35605.4|35464.4|35606.7|35465.7|35605.1|35464.1|13
1625397560000|2021-07-04 11:19:20|35605.5|35464.5|35603.8|35462.8|35605.5|35464.5|35603.2|35462.2|13
1625397570000|2021-07-04 11:19:30|35603.7|35462.7|35602.7|35461.7|35604.4|35463.4|35602.7|35461.7|6
1625397580000|2021-07-04 11:19:40|35604.5|35463.5|35604.1|35463.1|35604.5|35463.5|35603.4|35462.4|10
1625397590000|2021-07-04 11:19:50|35604.4|35463.4|35601.1|35460.1|35604.5|35463.5|35601.1|35460.1|12
1625397600000|2021-07-04 11:20:00|35601|35460|35594.7|35453.7|35601.8|35460.8|35594.7|35453.7|13
1625397610000|2021-07-04 11:20:10|35592.5|35451.5|35584.4|35443.4|35592.6|35451.6|35584|35443|30
1625397620000|2021-07-04 11:20:20|35583.4|35442.4|35579|35438|35584.4|35443.4|35577.3|35436.3|25
1625397630000|2021-07-04 11:20:30|35578.8|35437.8|35580.5|35439.5|35580.7|35439.7|35578.5|35437.5|24
1625397640000|2021-07-04 11:20:40|35580.8|35439.8|35579.6|35438.6|35581.2|35440.2|35578.5|35437.5|21
1625397650000|2021-07-04 11:20:50|35579.3|35438.3|35579.3|35438.3|35580.2|35439.2|35579|35438|19
1625397660000|2021-07-04 11:21:00|35579.2|35438.2|35579.7|35438.7|35582.3|35441.3|35579.2|35438.2|29
1625397670000|2021-07-04 11:21:10|35579.6|35438.6|35577.4|35436.4|35580.3|35439.3|35577.4|35436.4|14
1625397680000|2021-07-04 11:21:20|35577.9|35436.9|35577.8|35436.8|35578.1|35437.1|35576.7|35435.7|19
1625397690000|2021-07-04 11:21:30|35576.8|35435.8|35574.3|35433.3|35577.8|35436.8|35574.2|35433.2|17
1625397700000|2021-07-04 11:21:40|35573.4|35432.4|35570.2|35429.2|35574.7|35433.7|35570.2|35429.2|27
1625397710000|2021-07-04 11:21:50|35570.1|35429.1|35567.3|35426.3|35570.1|35429.1|35567|35426|25
1625397720000|2021-07-04 11:22:00|35568.9|35427.9|35568.7|35427.7|35570|35429|35567.9|35426.9|25
1625397730000|2021-07-04 11:22:10|35569.2|35428.2|35566.5|35425.5|35570.2|35429.2|35566.5|35425.5|11
1625397740000|2021-07-04 11:22:20|35566.6|35425.6|35570.6|35429.6|35570.9|35429.9|35566.6|35425.6|21
1625397750000|2021-07-04 11:22:30|35570|35429|35567.2|35426.2|35570|35429|35567|35426|13
1625397760000|2021-07-04 11:22:40|35568.3|35427.3|35566.3|35425.3|35568.5|35427.5|35566.3|35425.3|19
1625397770000|2021-07-04 11:22:50|35566.9|35425.9|35561.3|35420.3|35567.1|35426.1|35561.3|35420.3|16
1625397780000|2021-07-04 11:23:00|35561.1|35420.1|35566.3|35425.3|35566.7|35425.7|35561.1|35420.1|22
1625397790000|2021-07-04 11:23:10|35566.1|35425.1|35566.1|35425.1|35566.7|35425.7|35566.1|35425.1|7
1625397800000|2021-07-04 11:23:20|35565.7|35424.7|35565.3|35424.3|35566.1|35425.1|35564.8|35423.8|11
1625397810000|2021-07-04 11:23:30|35563|35422|35569.3|35428.3|35569.5|35428.5|35562.3|35421.3|13
1625397820000|2021-07-04 11:23:40|35569.1|35428.1|35565.4|35424.4|35569.1|35428.1|35565.4|35424.4|17
1625397830000|2021-07-04 11:23:50|35565.6|35424.6|35565.1|35424.1|35566.5|35425.5|35563.2|35422.2|13
1625397840000|2021-07-04 11:24:00|35565.4|35424.4|35562.7|35421.7|35565.4|35424.4|35562.7|35421.7|4
1625397850000|2021-07-04 11:24:10|35562.3|35421.3|35559.8|35418.8|35562.3|35421.3|35559.4|35418.4|14
1625397860000|2021-07-04 11:24:20|35559.7|35418.7|35558.2|35417.2|35560.7|35419.7|35557.4|35416.4|19
1625397870000|2021-07-04 11:24:30|35558.8|35417.8|35552.6|35411.6|35559|35418|35552.3|35411.3|16
1625397880000|2021-07-04 11:24:40|35551.6|35410.6|35550.8|35409.8|35552.8|35411.8|35550.8|35409.8|13
1625397890000|2021-07-04 11:24:50|35550.3|35409.3|35551.7|35410.7|35553.1|35412.1|35550.3|35409.3|17
1625397900000|2021-07-04 11:25:00|35553|35412|35550.8|35409.8|35553|35412|35550.8|35409.8|15
1625397910000|2021-07-04 11:25:10|35551.6|35410.6|35552.7|35411.7|35556.8|35415.8|35550.9|35409.9|23
1625397920000|2021-07-04 11:25:20|35553.1|35412.1|35561.6|35420.6|35562.8|35421.8|35552.5|35411.5|26
1625397930000|2021-07-04 11:25:30|35560|35419|35559|35418|35560|35419|35558.3|35417.3|18
1625397940000|2021-07-04 11:25:40|35558.6|35417.6|35558.1|35417.1|35559.5|35418.5|35557.8|35416.8|12
1625397950000|2021-07-04 11:25:50|35556.8|35415.8|35558.1|35417.1|35558.2|35417.2|35555.3|35414.3|16
1625397960000|2021-07-04 11:26:00|35558.2|35417.2|35564|35423|35564|35423|35558.1|35417.1|15
1625397970000|2021-07-04 11:26:10|35564.8|35423.8|35568.4|35427.4|35568.7|35427.7|35564.8|35423.8|28
1625397980000|2021-07-04 11:26:20|35568.3|35427.3|35571|35430|35571|35430|35568.3|35427.3|15
1625397990000|2021-07-04 11:26:30|35572.4|35431.4|35570.8|35429.8|35572.4|35431.4|35569.2|35428.2|27
1625398000000|2021-07-04 11:26:40|35570.7|35429.7|35570.4|35429.4|35570.7|35429.7|35569.7|35428.7|8
1625398010000|2021-07-04 11:26:50|35570.7|35429.7|35570.9|35429.9|35571|35430|35570.4|35429.4|5
1625398020000|2021-07-04 11:27:00|35570.5|35429.5|35571.2|35430.2|35571.4|35430.4|35570.3|35429.3|7
1625398030000|2021-07-04 11:27:10|35570.8|35429.8|35570.5|35429.5|35570.8|35429.8|35570.4|35429.4|4
1625398040000|2021-07-04 11:27:20|35569.8|35428.8|35569.4|35428.4|35569.8|35428.8|35569.4|35428.4|3
1625398050000|2021-07-04 11:27:30|35569.3|35428.3|35569.3|35428.3|35569.5|35428.5|35569.3|35428.3|3
1625398060000|2021-07-04 11:27:40|35569.1|35428.1|35572.8|35431.8|35574.1|35433.1|35569.1|35428.1|14
1625398070000|2021-07-04 11:27:50|35573.3|35432.3|35572.4|35431.4|35573.4|35432.4|35571.4|35430.4|12
1625398080000|2021-07-04 11:28:00|35572.5|35431.5|35572.4|35431.4|35572.8|35431.8|35571.9|35430.9|12
1625398090000|2021-07-04 11:28:10|35572.8|35431.8|35572.8|35431.8|35572.9|35431.9|35572.6|35431.6|8
1625398100000|2021-07-04 11:28:20|35572.9|35431.9|35572.9|35431.9|35572.9|35431.9|35572.9|35431.9|1
1625398110000|2021-07-04 11:28:30|35572.4|35431.4|35565.5|35424.5|35572.4|35431.4|35565.5|35424.5|7
1625398120000|2021-07-04 11:28:40|35565.6|35424.6|35566.8|35425.8|35568.1|35427.1|35565.6|35424.6|9
1625398130000|2021-07-04 11:28:50|35567.5|35426.5|35568|35427|35568.1|35427.1|35566.8|35425.8|9
1625398140000|2021-07-04 11:29:00|35567.3|35426.3|35571.4|35430.4|35571.8|35430.8|35567.3|35426.3|15
1625398150000|2021-07-04 11:29:10|35571.5|35430.5|35569.6|35428.6|35571.5|35430.5|35568.6|35427.6|15
1625398160000|2021-07-04 11:29:20|35569.7|35428.7|35569.2|35428.2|35570.3|35429.3|35569.1|35428.1|18
1625398170000|2021-07-04 11:29:30|35569|35428|35573.6|35432.6|35573.8|35432.8|35568.8|35427.8|13
1625398180000|2021-07-04 11:29:40|35574.1|35433.1|35574.3|35433.3|35574.9|35433.9|35573.2|35432.2|13
1625398190000|2021-07-04 11:29:50|35574.8|35433.8|35585|35444|35587.9|35446.9|35574.8|35433.8|20
1625398200000|2021-07-04 11:30:00|35586.2|35445.2|35594.3|35453.3|35594.3|35453.3|35586.2|35445.2|24
1625398210000|2021-07-04 11:30:10|35595.3|35454.3|35575.2|35434.2|35597.2|35456.2|35574.5|35433.5|14
1625398220000|2021-07-04 11:30:20|35575|35434|35582.9|35441.9|35584.1|35443.1|35570.6|35429.6|25
1625398230000|2021-07-04 11:30:30|35585.5|35444.5|35583.3|35442.3|35585.5|35444.5|35580.3|35439.3|29
1625398240000|2021-07-04 11:30:40|35583|35442|35581.7|35440.7|35585.7|35444.7|35580.8|35439.8|30
1625398250000|2021-07-04 11:30:50|35581.8|35440.8|35582.7|35441.7|35584.5|35443.5|35581.8|35440.8|24
1625398260000|2021-07-04 11:31:00|35582.5|35441.5|35584.2|35443.2|35586.2|35445.2|35582.5|35441.5|23
1625398270000|2021-07-04 11:31:10|35584.1|35443.1|35586.2|35445.2|35587.1|35446.1|35582.1|35441.1|26
1625398280000|2021-07-04 11:31:20|35586.3|35445.3|35585.6|35444.6|35586.4|35445.4|35584.8|35443.8|10
1625398290000|2021-07-04 11:31:30|35585.5|35444.5|35584.9|35443.9|35585.5|35444.5|35583.8|35442.8|19
1625398300000|2021-07-04 11:31:40|35584.4|35443.4|35593.8|35452.8|35593.8|35452.8|35584.2|35443.2|22
1625398310000|2021-07-04 11:31:50|35594|35453|35592.3|35451.3|35594.8|35453.8|35591.4|35450.4|30
1625398320000|2021-07-04 11:32:00|35592.5|35451.5|35591.8|35450.8|35593.5|35452.5|35590.2|35449.2|23
1625398330000|2021-07-04 11:32:10|35592|35451|35593.1|35452.1|35593.3|35452.3|35588.9|35447.9|22
1625398340000|2021-07-04 11:32:20|35593.3|35452.3|35601.1|35460.1|35601.9|35460.9|35593.3|35452.3|24
1625398350000|2021-07-04 11:32:30|35601.2|35460.2|35598|35457|35602.4|35461.4|35598|35457|22
1625398360000|2021-07-04 11:32:40|35598.3|35457.3|35598.6|35457.6|35599|35458|35595.5|35454.5|19
1625398370000|2021-07-04 11:32:50|35598.8|35457.8|35597.6|35456.6|35599|35458|35596.3|35455.3|27
1625398380000|2021-07-04 11:33:00|35598|35457|35607.7|35466.7|35608.9|35467.9|35598|35457|20
1625398390000|2021-07-04 11:33:10|35607.6|35466.6|35606.8|35465.8|35607.8|35466.8|35604.6|35463.6|23
1625398400000|2021-07-04 11:33:20|35606.9|35465.9|35606.1|35465.1|35607.1|35466.1|35604.8|35463.8|25
1625398410000|2021-07-04 11:33:30|35607.7|35466.7|35615.4|35474.4|35618|35477|35607.7|35466.7|29
1625398420000|2021-07-04 11:33:40|35615.7|35474.7|35607|35466|35615.7|35474.7|35597.1|35456.1|30
1625398430000|2021-07-04 11:33:50|35607.1|35466.1|35615.3|35474.3|35617.2|35476.2|35605.3|35464.3|27
1625398440000|2021-07-04 11:34:00|35615.1|35474.1|35606.3|35465.3|35615.1|35474.1|35606.2|35465.2|29
1625398450000|2021-07-04 11:34:10|35606.5|35465.5|35605|35464|35606.8|35465.8|35604.7|35463.7|18
1625398460000|2021-07-04 11:34:20|35605.2|35464.2|35605.9|35464.9|35606.5|35465.5|35605.2|35464.2|14
1625398470000|2021-07-04 11:34:30|35606.2|35465.2|35605.2|35464.2|35606.2|35465.2|35605.2|35464.2|8
1625398480000|2021-07-04 11:34:40|35605.4|35464.4|35604.3|35463.3|35605.4|35464.4|35604.3|35463.3|15
1625398490000|2021-07-04 11:34:50|35604.9|35463.9|35605.8|35464.8|35606|35465|35604.3|35463.3|14
1625398500000|2021-07-04 11:35:00|35606|35465|35610.7|35469.7|35610.7|35469.7|35606|35465|18
1625398510000|2021-07-04 11:35:10|35611.8|35470.8|35608.1|35467.1|35612.4|35471.4|35608.1|35467.1|27
1625398520000|2021-07-04 11:35:20|35607.9|35466.9|35609|35468|35609.6|35468.6|35607.7|35466.7|22
1625398530000|2021-07-04 11:35:30|35609.3|35468.3|35609.2|35468.2|35609.3|35468.3|35607.9|35466.9|10
1625398540000|2021-07-04 11:35:40|35611|35470|35612.5|35471.5|35613.2|35472.2|35610.1|35469.1|17
1625398550000|2021-07-04 11:35:50|35612.1|35471.1|35610.6|35469.6|35612.3|35471.3|35610.3|35469.3|12
1625398560000|2021-07-04 11:36:00|35610.9|35469.9|35609.7|35468.7|35612.1|35471.1|35609.7|35468.7|18
1625398570000|2021-07-04 11:36:10|35609.5|35468.5|35602|35461|35609.6|35468.6|35602|35461|15
1625398580000|2021-07-04 11:36:20|35601.2|35460.2|35599.9|35458.9|35601.2|35460.2|35599.1|35458.1|8
1625398590000|2021-07-04 11:36:30|35599.8|35458.8|35600.5|35459.5|35601.1|35460.1|35599.1|35458.1|14
1625398600000|2021-07-04 11:36:40|35600.3|35459.3|35599.5|35458.5|35600.3|35459.3|35598.9|35457.9|22
1625398610000|2021-07-04 11:36:50|35599.7|35458.7|35594|35453|35600.2|35459.2|35594|35453|16
1625398620000|2021-07-04 11:37:00|35595|35454|35599.3|35458.3|35599.8|35458.8|35594.7|35453.7|19
1625398630000|2021-07-04 11:37:10|35598.1|35457.1|35601.1|35460.1|35601.8|35460.8|35598|35457|25
1625398640000|2021-07-04 11:37:20|35600.6|35459.6|35605.9|35464.9|35608.3|35467.3|35600.1|35459.1|25
1625398650000|2021-07-04 11:37:30|35605.7|35464.7|35605.4|35464.4|35606.6|35465.6|35605.4|35464.4|21
1625398660000|2021-07-04 11:37:40|35605.5|35464.5|35604.3|35463.3|35605.5|35464.5|35604.3|35463.3|22
1625398670000|2021-07-04 11:37:50|35604|35463|35603.9|35462.9|35604|35463|35603.7|35462.7|4
1625398680000|2021-07-04 11:38:00|35604.1|35463.1|35596|35455|35604.4|35463.4|35596|35455|24
1625398690000|2021-07-04 11:38:10|35595.7|35454.7|35597.2|35456.2|35597.6|35456.6|35595.2|35454.2|10
1625398700000|2021-07-04 11:38:20|35597|35456|35596.6|35455.6|35599|35458|35596.5|35455.5|19
1625398710000|2021-07-04 11:38:30|35596.7|35455.7|35593.8|35452.8|35597.1|35456.1|35593.8|35452.8|14
1625398720000|2021-07-04 11:38:40|35594.4|35453.4|35596.6|35455.6|35597.2|35456.2|35594.4|35453.4|20
1625398730000|2021-07-04 11:38:50|35596.1|35455.1|35597.9|35456.9|35598.9|35457.9|35596.1|35455.1|18
1625398740000|2021-07-04 11:39:00|35597.7|35456.7|35597.6|35456.6|35597.9|35456.9|35597.5|35456.5|9
1625398750000|2021-07-04 11:39:10|35598.7|35457.7|35610.4|35469.4|35610.4|35469.4|35597.6|35456.6|14
1625398760000|2021-07-04 11:39:20|35609.4|35468.4|35610|35469|35610.5|35469.5|35609.4|35468.4|15
1625398770000|2021-07-04 11:39:30|35609.9|35468.9|35609.2|35468.2|35610.6|35469.6|35608.3|35467.3|25
1625398780000|2021-07-04 11:39:40|35608.9|35467.9|35607.3|35466.3|35608.9|35467.9|35607.3|35466.3|20
1625398790000|2021-07-04 11:39:50|35607.4|35466.4|35604.5|35463.5|35607.4|35466.4|35604.2|35463.2|12
1625398800000|2021-07-04 11:40:00|35604.6|35463.6|35610.4|35469.4|35610.4|35469.4|35604.6|35463.6|24
1625398810000|2021-07-04 11:40:10|35610.3|35469.3|35614.1|35473.1|35614.5|35473.5|35610.3|35469.3|17
1625398820000|2021-07-04 11:40:20|35613.9|35472.9|35613.7|35472.7|35614.1|35473.1|35613.7|35472.7|5
1625398830000|2021-07-04 11:40:30|35613.8|35472.8|35611.5|35470.5|35613.8|35472.8|35611.3|35470.3|14
1625398840000|2021-07-04 11:40:40|35611.3|35470.3|35612.1|35471.1|35612.1|35471.1|35611.2|35470.2|17
1625398850000|2021-07-04 11:40:50|35612|35471|35611.9|35470.9|35612|35471|35611.8|35470.8|13
1625398860000|2021-07-04 11:41:00|35611.8|35470.8|35613.2|35472.2|35613.8|35472.8|35611.8|35470.8|19
1625398870000|2021-07-04 11:41:10|35613.9|35472.9|35613|35472|35613.9|35472.9|35613|35472|17
1625398880000|2021-07-04 11:41:20|35612|35471|35612.5|35471.5|35612.5|35471.5|35611.6|35470.6|11
1625398890000|2021-07-04 11:41:30|35612.6|35471.6|35614.1|35473.1|35614.3|35473.3|35612.5|35471.5|15
1625398900000|2021-07-04 11:41:40|35614.3|35473.3|35607.4|35466.4|35614.3|35473.3|35607.4|35466.4|18
1625398910000|2021-07-04 11:41:50|35607|35466|35605.5|35464.5|35607|35466|35605.5|35464.5|10
1625398920000|2021-07-04 11:42:00|35605.2|35464.2|35608.5|35467.5|35609|35468|35604.8|35463.8|25
1625398930000|2021-07-04 11:42:10|35611.2|35470.2|35613.8|35472.8|35614.1|35473.1|35611.1|35470.1|20
1625398940000|2021-07-04 11:42:20|35613.6|35472.6|35619.2|35478.2|35620.3|35479.3|35613.6|35472.6|21
1625398950000|2021-07-04 11:42:30|35619.3|35478.3|35614.9|35473.9|35620.9|35479.9|35614.1|35473.1|20
1625398960000|2021-07-04 11:42:40|35614.8|35473.8|35616.4|35475.4|35616.6|35475.6|35614.5|35473.5|12
1625398970000|2021-07-04 11:42:50|35616.6|35475.6|35617.1|35476.1|35618.1|35477.1|35616.4|35475.4|25
1625398980000|2021-07-04 11:43:00|35617|35476|35624.5|35483.5|35624.7|35483.7|35617|35476|16
1625398990000|2021-07-04 11:43:10|35624.6|35483.6|35617.8|35476.8|35625.8|35484.8|35617.6|35476.6|17
1625399000000|2021-07-04 11:43:20|35617.2|35476.2|35619.2|35478.2|35619.2|35478.2|35613.5|35472.5|29
1625399010000|2021-07-04 11:43:30|35619.4|35478.4|35620|35479|35620|35479|35618.9|35477.9|21
1625399020000|2021-07-04 11:43:40|35620.1|35479.1|35622.7|35481.7|35622.7|35481.7|35619.9|35478.9|29
1625399030000|2021-07-04 11:43:50|35623.2|35482.2|35623.9|35482.9|35624.5|35483.5|35623.2|35482.2|21
1625399040000|2021-07-04 11:44:00|35622.9|35481.9|35621.3|35480.3|35622.9|35481.9|35620|35479|16
1625399050000|2021-07-04 11:44:10|35626.1|35485.1|35627.9|35486.9|35628.9|35487.9|35626.1|35485.1|15
1625399060000|2021-07-04 11:44:20|35627.4|35486.4|35627.4|35486.4|35627.9|35486.9|35627.3|35486.3|9
1625399070000|2021-07-04 11:44:30|35627.3|35486.3|35627.5|35486.5|35627.5|35486.5|35625.5|35484.5|14
1625399080000|2021-07-04 11:44:40|35627.4|35486.4|35622.6|35481.6|35627.4|35486.4|35622.6|35481.6|13
1625399090000|2021-07-04 11:44:50|35622.4|35481.4|35627.2|35486.2|35627.2|35486.2|35622.4|35481.4|12
1625399100000|2021-07-04 11:45:00|35627.6|35486.6|35628|35487|35628.4|35487.4|35627.1|35486.1|19
1625399110000|2021-07-04 11:45:10|35627.9|35486.9|35627.5|35486.5|35628.2|35487.2|35627.4|35486.4|13
1625399120000|2021-07-04 11:45:20|35627.6|35486.6|35636.8|35495.8|35636.8|35495.8|35627.1|35486.1|20
1625399130000|2021-07-04 11:45:30|35636.6|35495.6|35636.1|35495.1|35638.7|35497.7|35630.5|35489.5|36
1625399140000|2021-07-04 11:45:40|35636.2|35495.2|35634.3|35493.3|35636.5|35495.5|35632.6|35491.6|14
1625399150000|2021-07-04 11:45:50|35636.2|35495.2|35636|35495|35636.4|35495.4|35634.6|35493.6|20
1625399160000|2021-07-04 11:46:00|35635.7|35494.7|35636.5|35495.5|35636.9|35495.9|35633.5|35492.5|27
1625399170000|2021-07-04 11:46:10|35636.3|35495.3|35635.3|35494.3|35637.2|35496.2|35634.8|35493.8|25
1625399180000|2021-07-04 11:46:20|35635|35494|35635.1|35494.1|35636.8|35495.8|35635|35494|12
1625399190000|2021-07-04 11:46:30|35635.3|35494.3|35635|35494|35637.2|35496.2|35634.9|35493.9|23
1625399200000|2021-07-04 11:46:40|35635.4|35494.4|35636.8|35495.8|35637.4|35496.4|35635.2|35494.2|14
1625399210000|2021-07-04 11:46:50|35636.7|35495.7|35636.3|35495.3|35636.7|35495.7|35636.3|35495.3|11
1625399220000|2021-07-04 11:47:00|35636.4|35495.4|35635.2|35494.2|35637|35496|35635.2|35494.2|5
1625399230000|2021-07-04 11:47:10|35635.3|35494.3|35636.2|35495.2|35636.2|35495.2|35635.2|35494.2|11
1625399240000|2021-07-04 11:47:20|35636.1|35495.1|35635.1|35494.1|35637.5|35496.5|35635.1|35494.1|14
1625399250000|2021-07-04 11:47:30|35637.2|35496.2|35635.6|35494.6|35637.3|35496.3|35635.5|35494.5|9
1625399260000|2021-07-04 11:47:40|35635.5|35494.5|35636.3|35495.3|35638.2|35497.2|35635.2|35494.2|18
1625399270000|2021-07-04 11:47:50|35636.2|35495.2|35629.8|35488.8|35638.1|35497.1|35629.8|35488.8|18
1625399280000|2021-07-04 11:48:00|35629.5|35488.5|35629.1|35488.1|35629.5|35488.5|35628|35487|8
1625399290000|2021-07-04 11:48:10|35630|35489|35628.1|35487.1|35630|35489|35628.1|35487.1|10
1625399300000|2021-07-04 11:48:20|35628.2|35487.2|35611.5|35470.5|35628.2|35487.2|35611.1|35470.1|29
1625399310000|2021-07-04 11:48:30|35611.6|35470.6|35605.6|35464.6|35612|35471|35605.6|35464.6|26
1625399320000|2021-07-04 11:48:40|35609.6|35468.6|35615|35474|35616.3|35475.3|35607.8|35466.8|21
1625399330000|2021-07-04 11:48:50|35614.8|35473.8|35612.9|35471.9|35615|35474|35609.2|35468.2|25
1625399340000|2021-07-04 11:49:00|35613|35472|35611.5|35470.5|35614.7|35473.7|35609.8|35468.8|22
1625399350000|2021-07-04 11:49:10|35611.4|35470.4|35595|35454|35611.4|35470.4|35595|35454|35
1625399360000|2021-07-04 11:49:20|35592.3|35451.3|35587.4|35446.4|35592.3|35451.3|35584.3|35443.3|30
1625399370000|2021-07-04 11:49:30|35587.3|35446.3|35584.8|35443.8|35588.1|35447.1|35584|35443|25
1625399380000|2021-07-04 11:49:40|35584.3|35443.3|35586.3|35445.3|35588.2|35447.2|35583.9|35442.9|22
1625399390000|2021-07-04 11:49:50|35586|35445|35588|35447|35590.4|35449.4|35586|35445|20
1625399400000|2021-07-04 11:50:00|35587.9|35446.9|35588.3|35447.3|35588.5|35447.5|35587.7|35446.7|10
1625399410000|2021-07-04 11:50:10|35587.8|35446.8|35581|35440|35588.4|35447.4|35580|35439|31
1625399420000|2021-07-04 11:50:20|35581.8|35440.8|35581.5|35440.5|35582.6|35441.6|35580.3|35439.3|32
1625399430000|2021-07-04 11:50:30|35581|35440|35579.8|35438.8|35581.5|35440.5|35579.4|35438.4|28
1625399440000|2021-07-04 11:50:40|35579.7|35438.7|35580.3|35439.3|35581.5|35440.5|35578.6|35437.6|27
1625399450000|2021-07-04 11:50:50|35580|35439|35580|35439|35580.3|35439.3|35579.5|35438.5|10
1625399460000|2021-07-04 11:51:00|35579.9|35438.9|35581.4|35440.4|35582.8|35441.8|35578.4|35437.4|15
1625399470000|2021-07-04 11:51:10|35581.5|35440.5|35582|35441|35582.2|35441.2|35581.1|35440.1|14
1625399480000|2021-07-04 11:51:20|35581.8|35440.8|35582.7|35441.7|35583.1|35442.1|35581.5|35440.5|16
1625399490000|2021-07-04 11:51:30|35582.6|35441.6|35581.3|35440.3|35583|35442|35581.3|35440.3|5
1625399500000|2021-07-04 11:51:40|35579.3|35438.3|35581.2|35440.2|35581.2|35440.2|35579.1|35438.1|17
1625399510000|2021-07-04 11:51:50|35581.1|35440.1|35581.9|35440.9|35581.9|35440.9|35580.7|35439.7|10
1625399520000|2021-07-04 11:52:00|35582|35441|35583.8|35442.8|35583.8|35442.8|35581.7|35440.7|19
1625399530000|2021-07-04 11:52:10|35583.9|35442.9|35584.8|35443.8|35585.1|35444.1|35583.9|35442.9|18
1625399540000|2021-07-04 11:52:20|35584.4|35443.4|35581.2|35440.2|35584.8|35443.8|35581.1|35440.1|24
1625399550000|2021-07-04 11:52:30|35581.1|35440.1|35578.9|35437.9|35581.1|35440.1|35577.3|35436.3|24
1625399560000|2021-07-04 11:52:40|35578.7|35437.7|35581.5|35440.5|35581.8|35440.8|35578.7|35437.7|24
1625399570000|2021-07-04 11:52:50|35581.6|35440.6|35579.6|35438.6|35581.9|35440.9|35579.4|35438.4|22
1625399580000|2021-07-04 11:53:00|35579.5|35438.5|35588.2|35447.2|35588.2|35447.2|35579.5|35438.5|29
1625399590000|2021-07-04 11:53:10|35588.1|35447.1|35605|35464|35605|35464|35586.9|35445.9|21
1625399600000|2021-07-04 11:53:20|35605.5|35464.5|35597.5|35456.5|35606.2|35465.2|35597.2|35456.2|35
1625399610000|2021-07-04 11:53:30|35598.6|35457.6|35587.8|35446.8|35598.7|35457.7|35586.4|35445.4|34
1625399620000|2021-07-04 11:53:40|35587.6|35446.6|35595.7|35454.7|35595.7|35454.7|35587.6|35446.6|32
1625399630000|2021-07-04 11:53:50|35595.9|35454.9|35595.1|35454.1|35595.9|35454.9|35594|35453|19
1625399640000|2021-07-04 11:54:00|35594.7|35453.7|35596.5|35455.5|35596.7|35455.7|35594.7|35453.7|14
1625399650000|2021-07-04 11:54:10|35596.7|35455.7|35606.2|35465.2|35606.2|35465.2|35596.4|35455.4|26
1625399660000|2021-07-04 11:54:20|35606.7|35465.7|35619.1|35478.1|35619.1|35478.1|35606.7|35465.7|26
1625399670000|2021-07-04 11:54:30|35619.6|35478.6|35613.7|35472.7|35619.6|35478.6|35613.6|35472.6|30
1625399680000|2021-07-04 11:54:40|35613.6|35472.6|35619.9|35478.9|35619.9|35478.9|35612.5|35471.5|26
1625399690000|2021-07-04 11:54:50|35624.3|35483.3|35622.7|35481.7|35624.4|35483.4|35622.6|35481.6|18
1625399700000|2021-07-04 11:55:00|35622.9|35481.9|35629.2|35488.2|35630.2|35489.2|35622.9|35481.9|24
1625399710000|2021-07-04 11:55:10|35630.3|35489.3|35629.2|35488.2|35631.5|35490.5|35627.5|35486.5|27
1625399720000|2021-07-04 11:55:20|35629.4|35488.4|35630.7|35489.7|35630.7|35489.7|35626.8|35485.8|27
1625399730000|2021-07-04 11:55:30|35630.5|35489.5|35630.4|35489.4|35632|35491|35630.4|35489.4|14
1625399740000|2021-07-04 11:55:40|35630.1|35489.1|35625.3|35484.3|35630.1|35489.1|35625.3|35484.3|8
1625399750000|2021-07-04 11:55:50|35624.8|35483.8|35622.4|35481.4|35625|35484|35620.5|35479.5|28
1625399760000|2021-07-04 11:56:00|35622.9|35481.9|35622.5|35481.5|35623.4|35482.4|35622.3|35481.3|15
1625399770000|2021-07-04 11:56:10|35622.6|35481.6|35616.8|35475.8|35623.4|35482.4|35616.8|35475.8|15
1625399780000|2021-07-04 11:56:20|35612.5|35471.5|35611.9|35470.9|35613|35472|35609.6|35468.6|29
1625399790000|2021-07-04 11:56:30|35611.8|35470.8|35610.4|35469.4|35612.2|35471.2|35608|35467|25
1625399800000|2021-07-04 11:56:40|35608|35467|35603.7|35462.7|35608|35467|35603.7|35462.7|22
1625399810000|2021-07-04 11:56:50|35603.2|35462.2|35601.8|35460.8|35603.5|35462.5|35601.8|35460.8|25
1625399820000|2021-07-04 11:57:00|35601.7|35460.7|35602.9|35461.9|35609.6|35468.6|35601.6|35460.6|27
1625399830000|2021-07-04 11:57:10|35602.8|35461.8|35603.3|35462.3|35603.5|35462.5|35602|35461|22
1625399840000|2021-07-04 11:57:20|35603.2|35462.2|35611.9|35470.9|35612.3|35471.3|35603.2|35462.2|25
1625399850000|2021-07-04 11:57:30|35611.5|35470.5|35606.4|35465.4|35611.7|35470.7|35606.4|35465.4|23
1625399860000|2021-07-04 11:57:40|35606.1|35465.1|35602.3|35461.3|35606.2|35465.2|35602.3|35461.3|17
1625399870000|2021-07-04 11:57:50|35602.4|35461.4|35604.9|35463.9|35604.9|35463.9|35602.4|35461.4|14
1625399880000|2021-07-04 11:58:00|35605.1|35464.1|35595.8|35454.8|35605.1|35464.1|35595.8|35454.8|27
1625399890000|2021-07-04 11:58:10|35596.5|35455.5|35598.9|35457.9|35599.4|35458.4|35596|35455|28
1625399900000|2021-07-04 11:58:20|35599.1|35458.1|35604.3|35463.3|35607.9|35466.9|35599.1|35458.1|34
1625399910000|2021-07-04 11:58:30|35602.7|35461.7|35600.6|35459.6|35602.7|35461.7|35600|35459|30
1625399920000|2021-07-04 11:58:40|35600.3|35459.3|35601.2|35460.2|35602.3|35461.3|35600.2|35459.2|31
1625399930000|2021-07-04 11:58:50|35601.4|35460.4|35600.6|35459.6|35601.9|35460.9|35600.6|35459.6|24
1625399940000|2021-07-04 11:59:00|35600.9|35459.9|35595.2|35454.2|35600.9|35459.9|35594.5|35453.5|31
1625399950000|2021-07-04 11:59:10|35595.3|35454.3|35598.8|35457.8|35598.8|35457.8|35595.3|35454.3|25
1625399960000|2021-07-04 11:59:20|35599|35458|35602.1|35461.1|35603.8|35462.8|35599|35458|20
1625399970000|2021-07-04 11:59:30|35601.9|35460.9|35597.9|35456.9|35601.9|35460.9|35597.5|35456.5|28
1625399980000|2021-07-04 11:59:40|35598|35457|35601.6|35460.6|35602|35461|35598|35457|28
1625399990000|2021-07-04 11:59:50|35601.9|35460.9|35599.3|35458.3|35601.9|35460.9|35599.3|35458.3|17
1625400000000|2021-07-04 12:00:00|35595.6|35454.6|35601.6|35460.6|35603.5|35462.5|35591.6|35450.6|33
1625400010000|2021-07-04 12:00:10|35601.1|35460.1|35593|35452|35601.1|35460.1|35593|35452|25
1625400020000|2021-07-04 12:00:20|35592.9|35451.9|35588.5|35447.5|35592.9|35451.9|35588|35447|14
1625400030000|2021-07-04 12:00:30|35588.4|35447.4|35587.9|35446.9|35588.4|35447.4|35587.4|35446.4|12
1625400040000|2021-07-04 12:00:40|35587.4|35446.4|35586.5|35445.5|35587.7|35446.7|35586.5|35445.5|19
1625400050000|2021-07-04 12:00:50|35586.7|35445.7|35576.4|35435.4|35586.7|35445.7|35576.3|35435.3|28
1625400060000|2021-07-04 12:01:00|35575.8|35434.8|35576.1|35435.1|35577.9|35436.9|35575.3|35434.3|32
1625400070000|2021-07-04 12:01:10|35576.2|35435.2|35576.1|35435.1|35576.9|35435.9|35575.8|35434.8|27
1625400080000|2021-07-04 12:01:20|35576.3|35435.3|35575.7|35434.7|35576.3|35435.3|35575.5|35434.5|20
1625400090000|2021-07-04 12:01:30|35575.6|35434.6|35579.5|35438.5|35585|35444|35575.6|35434.6|30
1625400100000|2021-07-04 12:01:40|35579.7|35438.7|35590.6|35449.6|35592.4|35451.4|35578.5|35437.5|30
1625400110000|2021-07-04 12:01:50|35590.9|35449.9|35589.6|35448.6|35591.9|35450.9|35589.5|35448.5|17
1625400120000|2021-07-04 12:02:00|35589.5|35448.5|35590.9|35449.9|35590.9|35449.9|35588.3|35447.3|14
1625400130000|2021-07-04 12:02:10|35590.7|35449.7|35587.5|35446.5|35590.7|35449.7|35587|35446|25
1625400140000|2021-07-04 12:02:20|35588.2|35447.2|35588.2|35447.2|35588.5|35447.5|35587.7|35446.7|16
1625400150000|2021-07-04 12:02:30|35587.8|35446.8|35593.6|35452.6|35594.6|35453.6|35585.3|35444.3|28
1625400160000|2021-07-04 12:02:40|35593.3|35452.3|35593.5|35452.5|35594.9|35453.9|35593.3|35452.3|14
1625400170000|2021-07-04 12:02:50|35593.4|35452.4|35588.7|35447.7|35593.4|35452.4|35588.6|35447.6|21
1625400180000|2021-07-04 12:03:00|35589.3|35448.3|35591.4|35450.4|35591.5|35450.5|35589.3|35448.3|17
1625400190000|2021-07-04 12:03:10|35591.5|35450.5|35590.9|35449.9|35591.5|35450.5|35590.6|35449.6|12
1625400200000|2021-07-04 12:03:20|35591.3|35450.3|35592.4|35451.4|35592.6|35451.6|35591.3|35450.3|8
1625400210000|2021-07-04 12:03:30|35592.3|35451.3|35593.8|35452.8|35593.9|35452.9|35592.3|35451.3|8
1625400220000|2021-07-04 12:03:40|35593.6|35452.6|35591|35450|35593.6|35452.6|35591|35450|11
1625400230000|2021-07-04 12:03:50|35590.7|35449.7|35592.7|35451.7|35592.7|35451.7|35590.5|35449.5|12
1625400240000|2021-07-04 12:04:00|35592.9|35451.9|35592.7|35451.7|35593.7|35452.7|35592.6|35451.6|18
1625400250000|2021-07-04 12:04:10|35592.6|35451.6|35589.3|35448.3|35592.6|35451.6|35589.2|35448.2|13
1625400260000|2021-07-04 12:04:20|35589.5|35448.5|35593.6|35452.6|35593.8|35452.8|35589.3|35448.3|21
1625400270000|2021-07-04 12:04:30|35593.5|35452.5|35593.5|35452.5|35593.6|35452.6|35593.5|35452.5|3
1625400280000|2021-07-04 12:04:40|35593.6|35452.6|35602.4|35461.4|35602.5|35461.5|35593.5|35452.5|20
1625400290000|2021-07-04 12:04:50|35602.6|35461.6|35604.7|35463.7|35606.4|35465.4|35602.5|35461.5|14
1625400300000|2021-07-04 12:05:00|35603.7|35462.7|35603|35462|35603.7|35462.7|35602.3|35461.3|9
1625400310000|2021-07-04 12:05:10|35603.6|35462.6|35614.3|35473.3|35618.2|35477.2|35603.6|35462.6|20
1625400320000|2021-07-04 12:05:20|35611.6|35470.6|35615.8|35474.8|35617.2|35476.2|35609|35468|20
1625400330000|2021-07-04 12:05:30|35615.3|35474.3|35612.7|35471.7|35615.3|35474.3|35612.7|35471.7|10
1625400340000|2021-07-04 12:05:40|35612.4|35471.4|35612.2|35471.2|35612.8|35471.8|35611.2|35470.2|16
1625400350000|2021-07-04 12:05:50|35613.8|35472.8|35613.9|35472.9|35614.4|35473.4|35613.7|35472.7|8
1625400360000|2021-07-04 12:06:00|35613.1|35472.1|35598|35457|35613.7|35472.7|35596.1|35455.1|18
1625400370000|2021-07-04 12:06:10|35597.5|35456.5|35587.2|35446.2|35599.3|35458.3|35584.8|35443.8|26
1625400380000|2021-07-04 12:06:20|35586.6|35445.6|35588|35447|35588.7|35447.7|35586.6|35445.6|24
1625400390000|2021-07-04 12:06:30|35587.8|35446.8|35584.8|35443.8|35588.6|35447.6|35584.8|35443.8|19
1625400400000|2021-07-04 12:06:40|35584.9|35443.9|35583.9|35442.9|35587.2|35446.2|35583.9|35442.9|30
1625400410000|2021-07-04 12:06:50|35584|35443|35585.1|35444.1|35586|35445|35583.8|35442.8|16
1625400420000|2021-07-04 12:07:00|35584.7|35443.7|35584.1|35443.1|35584.9|35443.9|35583.3|35442.3|23
1625400430000|2021-07-04 12:07:10|35583.5|35442.5|35590.1|35449.1|35590.5|35449.5|35583.5|35442.5|22
1625400440000|2021-07-04 12:07:20|35589|35448|35586.5|35445.5|35589|35448|35582.2|35441.2|32
1625400450000|2021-07-04 12:07:30|35586.6|35445.6|35587.1|35446.1|35587.7|35446.7|35586.6|35445.6|19
1625400460000|2021-07-04 12:07:40|35584.8|35443.8|35583.6|35442.6|35584.8|35443.8|35583.1|35442.1|21
1625400470000|2021-07-04 12:07:50|35583.3|35442.3|35585.8|35444.8|35585.8|35444.8|35582.8|35441.8|28
1625400480000|2021-07-04 12:08:00|35584.7|35443.7|35585.6|35444.6|35585.6|35444.6|35582.5|35441.5|26
1625400490000|2021-07-04 12:08:10|35585.7|35444.7|35588.5|35447.5|35588.9|35447.9|35584.6|35443.6|26
1625400500000|2021-07-04 12:08:20|35590.5|35449.5|35594.1|35453.1|35594.8|35453.8|35590.4|35449.4|26
1625400510000|2021-07-04 12:08:30|35594|35453|35588.8|35447.8|35594|35453|35588.8|35447.8|26
1625400520000|2021-07-04 12:08:40|35588.6|35447.6|35588.2|35447.2|35588.6|35447.6|35588.2|35447.2|2
1625400530000|2021-07-04 12:08:50|35588.5|35447.5|35588.2|35447.2|35589.1|35448.1|35587.7|35446.7|8
1625400540000|2021-07-04 12:09:00|35587.7|35446.7|35588.6|35447.6|35589.6|35448.6|35587.7|35446.7|12
1625400550000|2021-07-04 12:09:10|35587.7|35446.7|35589.6|35448.6|35589.7|35448.7|35587.7|35446.7|10
1625400560000|2021-07-04 12:09:20|35588.6|35447.6|35593.5|35452.5|35595.8|35454.8|35588.6|35447.6|24
1625400570000|2021-07-04 12:09:30|35593.2|35452.2|35593.1|35452.1|35593.3|35452.3|35593.1|35452.1|4
1625400580000|2021-07-04 12:09:40|35592.9|35451.9|35595.3|35454.3|35595.3|35454.3|35589.6|35448.6|26
1625400590000|2021-07-04 12:09:50|35597.6|35456.6|35605.9|35464.9|35606.5|35465.5|35595|35454|30
1625400600000|2021-07-04 12:10:00|35606.1|35465.1|35613.4|35472.4|35617.7|35476.7|35606.1|35465.1|35
1625400610000|2021-07-04 12:10:10|35614.2|35473.2|35628.2|35487.2|35630.7|35489.7|35614|35473|30
1625400620000|2021-07-04 12:10:20|35626.9|35485.9|35624.2|35483.2|35627.4|35486.4|35617.1|35476.1|30
1625400630000|2021-07-04 12:10:30|35626.8|35485.8|35624|35483|35626.8|35485.8|35623.6|35482.6|17
1625400640000|2021-07-04 12:10:40|35623.6|35482.6|35627.5|35486.5|35627.9|35486.9|35621.7|35480.7|25
1625400650000|2021-07-04 12:10:50|35626|35485|35619.9|35478.9|35627.3|35486.3|35618.8|35477.8|18
1625400660000|2021-07-04 12:11:00|35621|35480|35634.2|35493.2|35634.2|35493.2|35621|35480|21
1625400670000|2021-07-04 12:11:10|35634|35493|35623|35482|35634|35493|35622.4|35481.4|29
1625400680000|2021-07-04 12:11:20|35623.1|35482.1|35622.3|35481.3|35623.9|35482.9|35618.6|35477.6|27
1625400690000|2021-07-04 12:11:30|35621.4|35480.4|35617.4|35476.4|35623.8|35482.8|35616.9|35475.9|24
1625400700000|2021-07-04 12:11:40|35617.5|35476.5|35613.2|35472.2|35617.9|35476.9|35613|35472|15
1625400710000|2021-07-04 12:11:50|35611.8|35470.8|35593.5|35452.5|35612.2|35471.2|35590.3|35449.3|35
1625400720000|2021-07-04 12:12:00|35596.3|35455.3|35587.2|35446.2|35597.5|35456.5|35587.1|35446.1|28
1625400730000|2021-07-04 12:12:10|35587.5|35446.5|35585.9|35444.9|35587.6|35446.6|35583.4|35442.4|16
1625400740000|2021-07-04 12:12:20|35585.6|35444.6|35586.7|35445.7|35586.9|35445.9|35584.6|35443.6|14
1625400750000|2021-07-04 12:12:30|35585.7|35444.7|35576.6|35435.6|35587|35446|35575.8|35434.8|22
1625400760000|2021-07-04 12:12:40|35576.8|35435.8|35569.5|35428.5|35576.8|35435.8|35569|35428|26
1625400770000|2021-07-04 12:12:50|35569.2|35428.2|35559.3|35418.3|35569.3|35428.3|35559.2|35418.2|23
1625400780000|2021-07-04 12:13:00|35559.4|35418.4|35562.9|35421.9|35566.1|35425.1|35559.3|35418.3|20
1625400790000|2021-07-04 12:13:10|35563.3|35422.3|35566.8|35425.8|35566.8|35425.8|35562.5|35421.5|24
1625400800000|2021-07-04 12:13:20|35566.2|35425.2|35564.8|35423.8|35566.8|35425.8|35564.7|35423.7|22
1625400810000|2021-07-04 12:13:30|35577.2|35436.2|35580.9|35439.9|35595.6|35454.6|35577.2|35436.2|29
1625400820000|2021-07-04 12:13:40|35580.7|35439.7|35569.2|35428.2|35583.2|35442.2|35568.6|35427.6|26
1625400830000|2021-07-04 12:13:50|35568.5|35427.5|35562.4|35421.4|35569.3|35428.3|35561.7|35420.7|21
1625400840000|2021-07-04 12:14:00|35562.2|35421.2|35563.7|35422.7|35564|35423|35561.7|35420.7|17
1625400850000|2021-07-04 12:14:10|35563.6|35422.6|35566.8|35425.8|35568.4|35427.4|35563.5|35422.5|27
1625400860000|2021-07-04 12:14:20|35566.9|35425.9|35562.5|35421.5|35566.9|35425.9|35562.3|35421.3|17
1625400870000|2021-07-04 12:14:30|35563|35422|35560.8|35419.8|35563.5|35422.5|35560.1|35419.1|21
1625400880000|2021-07-04 12:14:40|35560.3|35419.3|35560.9|35419.9|35562.3|35421.3|35560.3|35419.3|16
1625400890000|2021-07-04 12:14:50|35561.8|35420.8|35561.1|35420.1|35562.7|35421.7|35560|35419|15
1625400900000|2021-07-04 12:15:00|35561|35420|35559.8|35418.8|35561.2|35420.2|35559.8|35418.8|19
1625400910000|2021-07-04 12:15:10|35560.1|35419.1|35559.9|35418.9|35560.4|35419.4|35559.5|35418.5|14
1625400920000|2021-07-04 12:15:20|35559.6|35418.6|35561.5|35420.5|35563.4|35422.4|35559.6|35418.6|23
1625400930000|2021-07-04 12:15:30|35561.3|35420.3|35560.9|35419.9|35562.9|35421.9|35560.9|35419.9|8
1625400940000|2021-07-04 12:15:40|35560.7|35419.7|35560.1|35419.1|35561.1|35420.1|35560|35419|13
1625400950000|2021-07-04 12:15:50|35560.2|35419.2|35560.4|35419.4|35561|35420|35560.2|35419.2|7
1625400960000|2021-07-04 12:16:00|35560.1|35419.1|35558.9|35417.9|35560.6|35419.6|35558.8|35417.8|8
1625400970000|2021-07-04 12:16:10|35559.6|35418.6|35560.2|35419.2|35561.3|35420.3|35558.8|35417.8|11
1625400980000|2021-07-04 12:16:20|35560|35419|35559.8|35418.8|35561.1|35420.1|35559.4|35418.4|10
1625400990000|2021-07-04 12:16:30|35559.4|35418.4|35559.4|35418.4|35560.5|35419.5|35559.4|35418.4|5
1625401000000|2021-07-04 12:16:40|35558.8|35417.8|35556.2|35415.2|35559.4|35418.4|35556.2|35415.2|13
1625401010000|2021-07-04 12:16:50|35557.6|35416.6|35556.8|35415.8|35558.2|35417.2|35556.8|35415.8|4
1625401020000|2021-07-04 12:17:00|35555.8|35414.8|35547.5|35406.5|35555.8|35414.8|35547.5|35406.5|29
1625401030000|2021-07-04 12:17:10|35548.1|35407.1|35540.8|35399.8|35548.1|35407.1|35540.8|35399.8|13
1625401040000|2021-07-04 12:17:20|35540.7|35399.7|35538.4|35397.4|35541.1|35400.1|35538.4|35397.4|15
1625401050000|2021-07-04 12:17:30|35538.2|35397.2|35531.7|35390.7|35538.2|35397.2|35531.7|35390.7|20
1625401060000|2021-07-04 12:17:40|35533|35392|35532.1|35391.1|35533|35392|35530.9|35389.9|10
1625401070000|2021-07-04 12:17:50|35532|35391|35530.1|35389.1|35532.3|35391.3|35528.8|35387.8|16
1625401080000|2021-07-04 12:18:00|35529.6|35388.6|35525.5|35384.5|35530.1|35389.1|35525.4|35384.4|9
1625401090000|2021-07-04 12:18:10|35525.9|35384.9|35525.9|35384.9|35527.3|35386.3|35525.1|35384.1|18
1625401100000|2021-07-04 12:18:20|35525.5|35384.5|35525.5|35384.5|35526.4|35385.4|35524.3|35383.3|18
1625401110000|2021-07-04 12:18:30|35525.4|35384.4|35522.6|35381.6|35526.3|35385.3|35521.9|35380.9|28
1625401120000|2021-07-04 12:18:40|35522.7|35381.7|35513|35372|35523.1|35382.1|35513|35372|23
1625401130000|2021-07-04 12:18:50|35512.7|35371.7|35513.2|35372.2|35517.8|35376.8|35512.1|35371.1|20
1625401140000|2021-07-04 12:19:00|35512.9|35371.9|35515.3|35374.3|35515.3|35374.3|35511.6|35370.6|20
1625401150000|2021-07-04 12:19:10|35515.2|35374.2|35516.8|35375.8|35517.4|35376.4|35512.9|35371.9|27
1625401160000|2021-07-04 12:19:20|35516.4|35375.4|35515.7|35374.7|35516.7|35375.7|35514.8|35373.8|10
1625401170000|2021-07-04 12:19:30|35515.3|35374.3|35515.4|35374.4|35515.9|35374.9|35514.8|35373.8|10
1625401180000|2021-07-04 12:19:40|35515.5|35374.5|35516|35375|35516|35375|35515.3|35374.3|13
1625401190000|2021-07-04 12:19:50|35515.8|35374.8|35514.3|35373.3|35516.8|35375.8|35513.9|35372.9|14
1625401200000|2021-07-04 12:20:00|35515|35374|35522.6|35381.6|35522.6|35381.6|35514.8|35373.8|21
1625401210000|2021-07-04 12:20:10|35524.2|35383.2|35522.4|35381.4|35525.5|35384.5|35522.4|35381.4|20
1625401220000|2021-07-04 12:20:20|35522|35381|35522.2|35381.2|35524.2|35383.2|35522|35381|21
1625401230000|2021-07-04 12:20:30|35521.1|35380.1|35522.1|35381.1|35522.1|35381.1|35521.1|35380.1|7
1625401240000|2021-07-04 12:20:40|35521.6|35380.6|35524.2|35383.2|35524.2|35383.2|35521.6|35380.6|14
1625401250000|2021-07-04 12:20:50|35525.1|35384.1|35521.7|35380.7|35525.9|35384.9|35520.6|35379.6|19
1625401260000|2021-07-04 12:21:00|35521.6|35380.6|35523.5|35382.5|35523.5|35382.5|35521.6|35380.6|16
1625401270000|2021-07-04 12:21:10|35523.3|35382.3|35527.3|35386.3|35527.3|35386.3|35523.3|35382.3|11
1625401280000|2021-07-04 12:21:20|35527.4|35386.4|35536.4|35395.4|35537.3|35396.3|35527.4|35386.4|23
1625401290000|2021-07-04 12:21:30|35536|35395|35539.5|35398.5|35539.5|35398.5|35535.6|35394.6|23
1625401300000|2021-07-04 12:21:40|35539.6|35398.6|35532.8|35391.8|35539.6|35398.6|35531.4|35390.4|25
1625401310000|2021-07-04 12:21:50|35532.1|35391.1|35537|35396|35537|35396|35531.9|35390.9|20
1625401320000|2021-07-04 12:22:00|35536.9|35395.9|35536|35395|35537.7|35396.7|35536|35395|12
1625401330000|2021-07-04 12:22:10|35534.8|35393.8|35525.9|35384.9|35534.8|35393.8|35525.9|35384.9|20
1625401340000|2021-07-04 12:22:20|35524.7|35383.7|35526.6|35385.6|35527.3|35386.3|35522|35381|14
1625401350000|2021-07-04 12:22:30|35527.9|35386.9|35532.5|35391.5|35533.2|35392.2|35526.7|35385.7|31
1625401360000|2021-07-04 12:22:40|35531.6|35390.6|35533.2|35392.2|35533.2|35392.2|35530.8|35389.8|17
1625401370000|2021-07-04 12:22:50|35533.1|35392.1|35530.1|35389.1|35533.1|35392.1|35530.1|35389.1|11
1625401380000|2021-07-04 12:23:00|35530.9|35389.9|35539.5|35398.5|35539.5|35398.5|35530.9|35389.9|15
1625401390000|2021-07-04 12:23:10|35539.4|35398.4|35546.1|35405.1|35546.1|35405.1|35539.4|35398.4|25
1625401400000|2021-07-04 12:23:20|35546|35405|35544.2|35403.2|35546.6|35405.6|35542.5|35401.5|26
1625401410000|2021-07-04 12:23:30|35544.5|35403.5|35545.3|35404.3|35545.7|35404.7|35543|35402|17
1625401420000|2021-07-04 12:23:40|35545.4|35404.4|35544.9|35403.9|35545.4|35404.4|35544.9|35403.9|11
1625401430000|2021-07-04 12:23:50|35544.7|35403.7|35544.4|35403.4|35545|35404|35543.9|35402.9|16
1625401440000|2021-07-04 12:24:00|35544.3|35403.3|35540.2|35399.2|35544.3|35403.3|35540.2|35399.2|12
1625401450000|2021-07-04 12:24:10|35540.4|35399.4|35540.7|35399.7|35541.7|35400.7|35538.2|35397.2|17
1625401460000|2021-07-04 12:24:20|35540.4|35399.4|35537.8|35396.8|35541.2|35400.2|35536.8|35395.8|16
1625401470000|2021-07-04 12:24:30|35537.6|35396.6|35535.1|35394.1|35537.6|35396.6|35534.4|35393.4|15
1625401480000|2021-07-04 12:24:40|35535.3|35394.3|35538.4|35397.4|35539.7|35398.7|35534.7|35393.7|21
1625401490000|2021-07-04 12:24:50|35537.6|35396.6|35539.9|35398.9|35539.9|35398.9|35537.6|35396.6|13
1625401500000|2021-07-04 12:25:00|35537.4|35396.4|35540.3|35399.3|35540.5|35399.5|35537.4|35396.4|11
1625401510000|2021-07-04 12:25:10|35541.3|35400.3|35545|35404|35546.1|35405.1|35541.3|35400.3|28
1625401520000|2021-07-04 12:25:20|35544|35403|35545.7|35404.7|35546.3|35405.3|35544|35403|19
1625401530000|2021-07-04 12:25:30|35545.3|35404.3|35547.5|35406.5|35548.2|35407.2|35545.3|35404.3|14
1625401540000|2021-07-04 12:25:40|35547.6|35406.6|35548.5|35407.5|35548.8|35407.8|35547.5|35406.5|8
1625401550000|2021-07-04 12:25:50|35549.1|35408.1|35557.4|35416.4|35557.4|35416.4|35549.1|35408.1|12
1625401560000|2021-07-04 12:26:00|35557.5|35416.5|35556.9|35415.9|35558.1|35417.1|35554.3|35413.3|28
1625401570000|2021-07-04 12:26:10|35556.7|35415.7|35556.2|35415.2|35557|35416|35555.4|35414.4|18
1625401580000|2021-07-04 12:26:20|35556|35415|35544.2|35403.2|35556.5|35415.5|35544.2|35403.2|21
1625401590000|2021-07-04 12:26:30|35544|35403|35542.7|35401.7|35545.3|35404.3|35542.7|35401.7|13
1625401600000|2021-07-04 12:26:40|35542.4|35401.4|35549.4|35408.4|35550.8|35409.8|35542.4|35401.4|27
1625401610000|2021-07-04 12:26:50|35549.5|35408.5|35550.1|35409.1|35551.2|35410.2|35549.1|35408.1|23
1625401620000|2021-07-04 12:27:00|35550|35409|35551.3|35410.3|35551.8|35410.8|35548.7|35407.7|24
1625401630000|2021-07-04 12:27:10|35551.4|35410.4|35552.9|35411.9|35552.9|35411.9|35550.4|35409.4|27
1625401640000|2021-07-04 12:27:20|35552.4|35411.4|35551.6|35410.6|35552.4|35411.4|35551.6|35410.6|2
1625401650000|2021-07-04 12:27:30|35551.8|35410.8|35553.6|35412.6|35553.8|35412.8|35551.7|35410.7|12
1625401660000|2021-07-04 12:27:40|35553.1|35412.1|35552|35411|35553.5|35412.5|35551.7|35410.7|13
1625401670000|2021-07-04 12:27:50|35551.4|35410.4|35546|35405|35552.8|35411.8|35545.5|35404.5|22
1625401680000|2021-07-04 12:28:00|35545.6|35404.6|35543.4|35402.4|35545.6|35404.6|35542.1|35401.1|23
1625401690000|2021-07-04 12:28:10|35542.9|35401.9|35541|35400|35542.9|35401.9|35540.3|35399.3|15
1625401700000|2021-07-04 12:28:20|35540.8|35399.8|35550.5|35409.5|35550.5|35409.5|35540.8|35399.8|25
1625401710000|2021-07-04 12:28:30|35550.1|35409.1|35552.2|35411.2|35552.6|35411.6|35550|35409|25
1625401720000|2021-07-04 12:28:40|35551.8|35410.8|35548.6|35407.6|35551.8|35410.8|35548.3|35407.3|24
1625401730000|2021-07-04 12:28:50|35548.5|35407.5|35548.7|35407.7|35549.1|35408.1|35548.3|35407.3|13
1625401740000|2021-07-04 12:29:00|35549.2|35408.2|35557.3|35416.3|35557.3|35416.3|35549.2|35408.2|31
1625401750000|2021-07-04 12:29:10|35557.1|35416.1|35556.6|35415.6|35557.6|35416.6|35555.4|35414.4|24
1625401760000|2021-07-04 12:29:20|35556.9|35415.9|35557.7|35416.7|35559.3|35418.3|35554.3|35413.3|25
1625401770000|2021-07-04 12:29:30|35557.5|35416.5|35556.8|35415.8|35558.2|35417.2|35556.8|35415.8|17
1625401780000|2021-07-04 12:29:40|35556.9|35415.9|35558.6|35417.6|35559.3|35418.3|35556.9|35415.9|11
1625401790000|2021-07-04 12:29:50|35558.5|35417.5|35560.7|35419.7|35560.7|35419.7|35558.5|35417.5|15
1625401800000|2021-07-04 12:30:00|35561.2|35420.2|35563.9|35422.9|35563.9|35422.9|35560.7|35419.7|15
1625401810000|2021-07-04 12:30:10|35564.2|35423.2|35567.9|35426.9|35568|35427|35564.2|35423.2|23
1625401820000|2021-07-04 12:30:20|35568|35427|35563.8|35422.8|35569.1|35428.1|35563.4|35422.4|24
1625401830000|2021-07-04 12:30:30|35563.6|35422.6|35560.5|35419.5|35563.6|35422.6|35558.8|35417.8|32
1625401840000|2021-07-04 12:30:40|35560.6|35419.6|35562|35421|35563.8|35422.8|35560.6|35419.6|27
1625401850000|2021-07-04 12:30:50|35562.2|35421.2|35562|35421|35563.2|35422.2|35562|35421|19
1625401860000|2021-07-04 12:31:00|35563.2|35422.2|35568.4|35427.4|35568.4|35427.4|35563.2|35422.2|26
1625401870000|2021-07-04 12:31:10|35568.2|35427.2|35568.5|35427.5|35569.1|35428.1|35567.8|35426.8|24
1625401880000|2021-07-04 12:31:20|35568.8|35427.8|35568.8|35427.8|35569.3|35428.3|35567.2|35426.2|19
1625401890000|2021-07-04 12:31:30|35568.9|35427.9|35571|35430|35571.2|35430.2|35568.9|35427.9|20
1625401900000|2021-07-04 12:31:40|35576.5|35435.5|35575.2|35434.2|35577.1|35436.1|35575|35434|28
1625401910000|2021-07-04 12:31:50|35575.1|35434.1|35577.2|35436.2|35577.3|35436.3|35575.1|35434.1|24
1625401920000|2021-07-04 12:32:00|35576.7|35435.7|35579.4|35438.4|35579.9|35438.9|35576.7|35435.7|26
1625401930000|2021-07-04 12:32:10|35579.5|35438.5|35572.2|35431.2|35579.8|35438.8|35572.2|35431.2|17
1625401940000|2021-07-04 12:32:20|35571.1|35430.1|35569.4|35428.4|35571.9|35430.9|35562.6|35421.6|26
1625401950000|2021-07-04 12:32:30|35570.4|35429.4|35566.2|35425.2|35575.9|35434.9|35566.1|35425.1|29
1625401960000|2021-07-04 12:32:40|35566.1|35425.1|35564.2|35423.2|35566.4|35425.4|35564.2|35423.2|8
1625401970000|2021-07-04 12:32:50|35564.4|35423.4|35580.1|35439.1|35580.1|35439.1|35564.2|35423.2|23
1625401980000|2021-07-04 12:33:00|35580|35439|35576.5|35435.5|35580.6|35439.6|35575.9|35434.9|26
1625401990000|2021-07-04 12:33:10|35576.4|35435.4|35553.8|35412.8|35577.1|35436.1|35553.8|35412.8|33
1625402000000|2021-07-04 12:33:20|35554.5|35413.5|35554.3|35413.3|35565.6|35424.6|35553.3|35412.3|29
1625402010000|2021-07-04 12:33:30|35553.4|35412.4|35542.5|35401.5|35555.8|35414.8|35542.5|35401.5|24
1625402020000|2021-07-04 12:33:40|35542.1|35401.1|35540.9|35399.9|35542.2|35401.2|35538.8|35397.8|34
1625402030000|2021-07-04 12:33:50|35541|35400|35542.6|35401.6|35547.3|35406.3|35540.7|35399.7|34
1625402040000|2021-07-04 12:34:00|35542.5|35401.5|35539|35398|35544.7|35403.7|35538.3|35397.3|29
1625402050000|2021-07-04 12:34:10|35540.7|35399.7|35539.5|35398.5|35541.3|35400.3|35538.2|35397.2|32
1625402060000|2021-07-04 12:34:20|35539.2|35398.2|35551.1|35410.1|35551.4|35410.4|35539.2|35398.2|33
1625402070000|2021-07-04 12:34:30|35551.2|35410.2|35549|35408|35552.3|35411.3|35547.8|35406.8|31
1625402080000|2021-07-04 12:34:40|35549.1|35408.1|35550.4|35409.4|35552.2|35411.2|35549.1|35408.1|14
1625402090000|2021-07-04 12:34:50|35551.7|35410.7|35549.5|35408.5|35552.1|35411.1|35548.3|35407.3|26
1625402100000|2021-07-04 12:35:00|35549.2|35408.2|35552.4|35411.4|35553.1|35412.1|35549.2|35408.2|24
1625402110000|2021-07-04 12:35:10|35552.7|35411.7|35558.8|35417.8|35559.4|35418.4|35552.7|35411.7|20
1625402120000|2021-07-04 12:35:20|35559|35418|35558.3|35417.3|35559.1|35418.1|35558.3|35417.3|17
1625402130000|2021-07-04 12:35:30|35558.1|35417.1|35558.9|35417.9|35558.9|35417.9|35558|35417|24
1625402140000|2021-07-04 12:35:40|35558.7|35417.7|35558.9|35417.9|35559|35418|35558|35417|23
1625402150000|2021-07-04 12:35:50|35558.5|35417.5|35558.1|35417.1|35558.9|35417.9|35557.8|35416.8|17
1625402160000|2021-07-04 12:36:00|35557.4|35416.4|35557.3|35416.3|35558.5|35417.5|35555.7|35414.7|19
1625402170000|2021-07-04 12:36:10|35557.2|35416.2|35550.4|35409.4|35560.1|35419.1|35550.4|35409.4|30
1625402180000|2021-07-04 12:36:20|35550.9|35409.9|35548.8|35407.8|35550.9|35409.9|35548.6|35407.6|20
1625402190000|2021-07-04 12:36:30|35549|35408|35541.4|35400.4|35549.1|35408.1|35541.4|35400.4|24
1625402200000|2021-07-04 12:36:40|35541.5|35400.5|35534.5|35393.5|35541.5|35400.5|35534.2|35393.2|26
1625402210000|2021-07-04 12:36:50|35534.1|35393.1|35536.1|35395.1|35536.1|35395.1|35534.1|35393.1|20
1625402220000|2021-07-04 12:37:00|35535.5|35394.5|35531.7|35390.7|35535.5|35394.5|35531.7|35390.7|21
1625402230000|2021-07-04 12:37:10|35531.3|35390.3|35530.9|35389.9|35531.5|35390.5|35530.9|35389.9|6
1625402240000|2021-07-04 12:37:20|35531.5|35390.5|35532.4|35391.4|35532.4|35391.4|35530.3|35389.3|22
1625402250000|2021-07-04 12:37:30|35531.9|35390.9|35531.8|35390.8|35532.8|35391.8|35530.8|35389.8|27
1625402260000|2021-07-04 12:37:40|35531.5|35390.5|35540.2|35399.2|35540.5|35399.5|35531.5|35390.5|25
1625402270000|2021-07-04 12:37:50|35540|35399|35539.4|35398.4|35540.9|35399.9|35539.4|35398.4|13
1625402280000|2021-07-04 12:38:00|35539.5|35398.5|35539.1|35398.1|35540|35399|35539|35398|17
1625402290000|2021-07-04 12:38:10|35539|35398|35543.1|35402.1|35543.1|35402.1|35539|35398|5
1625402300000|2021-07-04 12:38:20|35542.9|35401.9|35542.6|35401.6|35542.9|35401.9|35542.4|35401.4|4
1625402310000|2021-07-04 12:38:30|35542.8|35401.8|35535.5|35394.5|35543|35402|35535.5|35394.5|8
1625402320000|2021-07-04 12:38:40|35535.6|35394.6|35532.1|35391.1|35535.6|35394.6|35532.1|35391.1|14
1625402330000|2021-07-04 12:38:50|35531.3|35390.3|35531.3|35390.3|35531.4|35390.4|35531.3|35390.3|5
1625402340000|2021-07-04 12:39:00|35531.4|35390.4|35531|35390|35533.3|35392.3|35531|35390|18
1625402350000|2021-07-04 12:39:10|35530.9|35389.9|35531.4|35390.4|35533.1|35392.1|35530.8|35389.8|14
1625402360000|2021-07-04 12:39:20|35530.9|35389.9|35534.1|35393.1|35534.1|35393.1|35530.8|35389.8|14
1625402370000|2021-07-04 12:39:30|35533.9|35392.9|35533.4|35392.4|35537.8|35396.8|35533.4|35392.4|29
1625402380000|2021-07-04 12:39:40|35533.5|35392.5|35535.3|35394.3|35535.6|35394.6|35533.5|35392.5|30
1625402390000|2021-07-04 12:39:50|35535.2|35394.2|35537.8|35396.8|35538.4|35397.4|35535.1|35394.1|21
1625402400000|2021-07-04 12:40:00|35538|35397|35535.9|35394.9|35538.4|35397.4|35535.9|35394.9|18
1625402410000|2021-07-04 12:40:10|35536|35395|35535.1|35394.1|35536.2|35395.2|35534.9|35393.9|6
1625402420000|2021-07-04 12:40:20|35535.2|35394.2|35530.5|35389.5|35535.2|35394.2|35529.6|35388.6|15
1625402430000|2021-07-04 12:40:30|35530.9|35389.9|35529.6|35388.6|35531.7|35390.7|35529.3|35388.3|22
1625402440000|2021-07-04 12:40:40|35529.3|35388.3|35526.4|35385.4|35530.2|35389.2|35526.2|35385.2|28
1625402450000|2021-07-04 12:40:50|35526.7|35385.7|35529|35388|35530.2|35389.2|35526.7|35385.7|17
1625402460000|2021-07-04 12:41:00|35529.8|35388.8|35528.4|35387.4|35530.2|35389.2|35528.4|35387.4|15
1625402470000|2021-07-04 12:41:10|35528.3|35387.3|35527.1|35386.1|35528.6|35387.6|35527.1|35386.1|12
1625402480000|2021-07-04 12:41:20|35527.4|35386.4|35525.8|35384.8|35527.4|35386.4|35525|35384|16
1625402490000|2021-07-04 12:41:30|35525.7|35384.7|35526|35385|35526.7|35385.7|35525.4|35384.4|19
1625402500000|2021-07-04 12:41:40|35526.6|35385.6|35524.2|35383.2|35526.6|35385.6|35524.1|35383.1|18
1625402510000|2021-07-04 12:41:50|35524.3|35383.3|35524.7|35383.7|35524.7|35383.7|35523.8|35382.8|17
1625402520000|2021-07-04 12:42:00|35524.9|35383.9|35525|35384|35525.8|35384.8|35522.8|35381.8|28
1625402530000|2021-07-04 12:42:10|35525.2|35384.2|35524.7|35383.7|35525.2|35384.2|35524.7|35383.7|11
1625402540000|2021-07-04 12:42:20|35524.9|35383.9|35525.5|35384.5|35525.5|35384.5|35523.7|35382.7|22
1625402550000|2021-07-04 12:42:30|35525.6|35384.6|35532.5|35391.5|35532.5|35391.5|35525.5|35384.5|22
1625402560000|2021-07-04 12:42:40|35531.8|35390.8|35533.5|35392.5|35533.9|35392.9|35531.6|35390.6|20
1625402570000|2021-07-04 12:42:50|35533.6|35392.6|35532.2|35391.2|35533.6|35392.6|35531.6|35390.6|31
1625402580000|2021-07-04 12:43:00|35532.1|35391.1|35532.1|35391.1|35533|35392|35525.1|35384.1|33
1625402590000|2021-07-04 12:43:10|35532.4|35391.4|35536.4|35395.4|35536.4|35395.4|35532.1|35391.1|23
1625402600000|2021-07-04 12:43:20|35536.3|35395.3|35536.9|35395.9|35541.9|35400.9|35533.7|35392.7|28
1625402610000|2021-07-04 12:43:30|35539|35398|35538.7|35397.7|35540.1|35399.1|35536.4|35395.4|30
1625402620000|2021-07-04 12:43:40|35540.1|35399.1|35538.1|35397.1|35540.7|35399.7|35536.7|35395.7|29
1625402630000|2021-07-04 12:43:50|35538.8|35397.8|35539.6|35398.6|35540.3|35399.3|35538.8|35397.8|24
1625402640000|2021-07-04 12:44:00|35539.7|35398.7|35540.5|35399.5|35544.7|35403.7|35538.1|35397.1|24
1625402650000|2021-07-04 12:44:10|35540.6|35399.6|35539.2|35398.2|35544.2|35403.2|35538.7|35397.7|32
1625402660000|2021-07-04 12:44:20|35539.4|35398.4|35548|35407|35550.5|35409.5|35539.4|35398.4|32
1625402670000|2021-07-04 12:44:30|35547.1|35406.1|35542.8|35401.8|35547.1|35406.1|35537.5|35396.5|31
1625402680000|2021-07-04 12:44:40|35542.5|35401.5|35542.4|35401.4|35543|35402|35540.6|35399.6|30
1625402690000|2021-07-04 12:44:50|35542.6|35401.6|35538|35397|35542.6|35401.6|35537.4|35396.4|27
1625402700000|2021-07-04 12:45:00|35538.1|35397.1|35539.9|35398.9|35542.7|35401.7|35537|35396|31
1625402710000|2021-07-04 12:45:10|35539.8|35398.8|35535.9|35394.9|35541.8|35400.8|35535.1|35394.1|34
1625402720000|2021-07-04 12:45:20|35535.6|35394.6|35537.7|35396.7|35539.4|35398.4|35533.5|35392.5|19
1625402730000|2021-07-04 12:45:30|35537.5|35396.5|35534|35393|35537.7|35396.7|35534|35393|23
1625402740000|2021-07-04 12:45:40|35534.1|35393.1|35535.9|35394.9|35536.3|35395.3|35533.4|35392.4|18
1625402750000|2021-07-04 12:45:50|35536.9|35395.9|35534.7|35393.7|35536.9|35395.9|35534.2|35393.2|27
1625402760000|2021-07-04 12:46:00|35534.5|35393.5|35535|35394|35535|35394|35534|35393|14
1625402770000|2021-07-04 12:46:10|35534.9|35393.9|35535.1|35394.1|35535.4|35394.4|35534.9|35393.9|18
1625402780000|2021-07-04 12:46:20|35534.8|35393.8|35527.8|35386.8|35534.8|35393.8|35527.8|35386.8|29
1625402790000|2021-07-04 12:46:30|35527.7|35386.7|35527.3|35386.3|35529.1|35388.1|35527.2|35386.2|21
1625402800000|2021-07-04 12:46:40|35527.4|35386.4|35528.4|35387.4|35528.5|35387.5|35527.4|35386.4|22
1625402810000|2021-07-04 12:46:50|35528.3|35387.3|35518.7|35377.7|35528.7|35387.7|35518.3|35377.3|27
1625402820000|2021-07-04 12:47:00|35518.6|35377.6|35521.7|35380.7|35524.4|35383.4|35518.5|35377.5|31
1625402830000|2021-07-04 12:47:10|35521.4|35380.4|35519.7|35378.7|35521.5|35380.5|35518.9|35377.9|23
1625402840000|2021-07-04 12:47:20|35520|35379|35522.4|35381.4|35523|35382|35519.1|35378.1|21
1625402850000|2021-07-04 12:47:30|35522.3|35381.3|35521.8|35380.8|35522.5|35381.5|35521.2|35380.2|18
1625402860000|2021-07-04 12:47:40|35521.9|35380.9|35521.7|35380.7|35521.9|35380.9|35521.1|35380.1|9
1625402870000|2021-07-04 12:47:50|35521|35380|35521.2|35380.2|35521.2|35380.2|35520.3|35379.3|12
1625402880000|2021-07-04 12:48:00|35521.1|35380.1|35531.3|35390.3|35534.6|35393.6|35521.1|35380.1|27
1625402890000|2021-07-04 12:48:10|35530.9|35389.9|35530.1|35389.1|35532.3|35391.3|35529.9|35388.9|31
1625402900000|2021-07-04 12:48:20|35530.2|35389.2|35529.9|35388.9|35530.4|35389.4|35528.6|35387.6|25
1625402910000|2021-07-04 12:48:30|35530|35389|35533.7|35392.7|35536.1|35395.1|35529.7|35388.7|31
1625402920000|2021-07-04 12:48:40|35533.9|35392.9|35537.5|35396.5|35537.6|35396.6|35533.8|35392.8|21
1625402930000|2021-07-04 12:48:50|35536.9|35395.9|35532.4|35391.4|35536.9|35395.9|35532.4|35391.4|21
1625402940000|2021-07-04 12:49:00|35532.3|35391.3|35529.9|35388.9|35533.5|35392.5|35529.7|35388.7|15
1625402950000|2021-07-04 12:49:10|35530.2|35389.2|35537.1|35396.1|35537.1|35396.1|35530.2|35389.2|22
1625402960000|2021-07-04 12:49:20|35537|35396|35535.6|35394.6|35537.4|35396.4|35532.2|35391.2|24
1625402970000|2021-07-04 12:49:30|35535.8|35394.8|35534.7|35393.7|35537.2|35396.2|35534.7|35393.7|30
1625402980000|2021-07-04 12:49:40|35533.6|35392.6|35536.4|35395.4|35537|35396|35532.6|35391.6|29
1625402990000|2021-07-04 12:49:50|35536.9|35395.9|35537.8|35396.8|35539|35398|35536.9|35395.9|18
1625403000000|2021-07-04 12:50:00|35537.9|35396.9|35539|35398|35539.2|35398.2|35537.9|35396.9|21
1625403010000|2021-07-04 12:50:10|35541|35400|35540.3|35399.3|35541|35400|35540|35399|20
1625403020000|2021-07-04 12:50:20|35540.1|35399.1|35539.9|35398.9|35540.3|35399.3|35537.9|35396.9|15
1625403030000|2021-07-04 12:50:30|35539.7|35398.7|35538.4|35397.4|35539.9|35398.9|35537.6|35396.6|17
1625403040000|2021-07-04 12:50:40|35538.3|35397.3|35533.6|35392.6|35538.5|35397.5|35533.5|35392.5|25
1625403050000|2021-07-04 12:50:50|35533.5|35392.5|35536.9|35395.9|35538.2|35397.2|35533.5|35392.5|27
1625403060000|2021-07-04 12:51:00|35536|35395|35531.7|35390.7|35536.8|35395.8|35531.7|35390.7|26
1625403070000|2021-07-04 12:51:10|35532.1|35391.1|35529.3|35388.3|35532.4|35391.4|35529.1|35388.1|29
1625403080000|2021-07-04 12:51:20|35528.9|35387.9|35527.4|35386.4|35530.3|35389.3|35526.4|35385.4|28
1625403090000|2021-07-04 12:51:30|35527.3|35386.3|35527|35386|35528.1|35387.1|35526.9|35385.9|14
1625403100000|2021-07-04 12:51:40|35526.8|35385.8|35525|35384|35528|35387|35524.3|35383.3|14
1625403110000|2021-07-04 12:51:50|35524.9|35383.9|35518.1|35377.1|35524.9|35383.9|35518.1|35377.1|23
1625403120000|2021-07-04 12:52:00|35518|35377|35519.4|35378.4|35519.6|35378.6|35515.9|35374.9|19
1625403130000|2021-07-04 12:52:10|35519.5|35378.5|35516.1|35375.1|35519.5|35378.5|35515.5|35374.5|24
1625403140000|2021-07-04 12:52:20|35516|35375|35515.6|35374.6|35516|35375|35515.2|35374.2|18
1625403150000|2021-07-04 12:52:30|35515.4|35374.4|35515.9|35374.9|35515.9|35374.9|35515|35374|15
1625403160000|2021-07-04 12:52:40|35514.5|35373.5|35513.6|35372.6|35514.6|35373.6|35513.6|35372.6|14
1625403170000|2021-07-04 12:52:50|35513.5|35372.5|35510.1|35369.1|35513.5|35372.5|35509.1|35368.1|12
1625403180000|2021-07-04 12:53:00|35510.2|35369.2|35508.9|35367.9|35510.2|35369.2|35502.2|35361.2|29
1625403190000|2021-07-04 12:53:10|35508.7|35367.7|35491|35350|35509.2|35368.2|35490.9|35349.9|29
1625403200000|2021-07-04 12:53:20|35490.9|35349.9|35483.7|35342.7|35491.1|35350.1|35483.1|35342.1|30
1625403210000|2021-07-04 12:53:30|35484.3|35343.3|35480.9|35339.9|35487.4|35346.4|35480.1|35339.1|32
1625403220000|2021-07-04 12:53:40|35481.2|35340.2|35471.5|35330.5|35481.2|35340.2|35471.4|35330.4|23
1625403230000|2021-07-04 12:53:50|35471.7|35330.7|35473.4|35332.4|35482.3|35341.3|35471.3|35330.3|29
1625403240000|2021-07-04 12:54:00|35473|35332|35467.5|35326.5|35473.2|35332.2|35466.6|35325.6|26
1625403250000|2021-07-04 12:54:10|35467.1|35326.1|35467.6|35326.6|35467.9|35326.9|35466.4|35325.4|18
1625403260000|2021-07-04 12:54:20|35467.7|35326.7|35468.2|35327.2|35469.1|35328.1|35466.9|35325.9|26
1625403270000|2021-07-04 12:54:30|35467.8|35326.8|35466.8|35325.8|35468.8|35327.8|35466.5|35325.5|26
1625403280000|2021-07-04 12:54:40|35466.6|35325.6|35467.8|35326.8|35468|35327|35466.3|35325.3|21
1625403290000|2021-07-04 12:54:50|35466.7|35325.7|35455.6|35314.6|35467.1|35326.1|35455.6|35314.6|21
1625403300000|2021-07-04 12:55:00|35455.5|35314.5|35395.4|35254.4|35455.5|35314.5|35393.6|35252.6|39
1625403310000|2021-07-04 12:55:10|35394.5|35253.5|35363.3|35222.3|35395.3|35254.3|35355|35214|37
1625403320000|2021-07-04 12:55:20|35363.4|35222.4|35372.6|35231.6|35392.9|35251.9|35358.6|35217.6|39
1625403330000|2021-07-04 12:55:30|35372.2|35231.2|35368.6|35227.6|35378.1|35237.1|35367.7|35226.7|36
1625403340000|2021-07-04 12:55:40|35369.7|35228.7|35374.8|35233.8|35374.9|35233.9|35367.1|35226.1|31
1625403350000|2021-07-04 12:55:50|35375|35234|35379.6|35238.6|35379.8|35238.8|35374.7|35233.7|30
1625403360000|2021-07-04 12:56:00|35378.6|35237.6|35376.4|35235.4|35379.2|35238.2|35374.3|35233.3|28
1625403370000|2021-07-04 12:56:10|35378.2|35237.2|35368.1|35227.1|35378.2|35237.2|35367.9|35226.9|32
1625403380000|2021-07-04 12:56:20|35367.4|35226.4|35329.9|35188.9|35368.3|35227.3|35329.4|35188.4|37
1625403390000|2021-07-04 12:56:30|35331.5|35190.5|35332.4|35191.4|35334|35193|35330.3|35189.3|33
1625403400000|2021-07-04 12:56:40|35332.5|35191.5|35320|35179|35334.3|35193.3|35320|35179|24
1625403410000|2021-07-04 12:56:50|35318.5|35177.5|35317.1|35176.1|35321.5|35180.5|35315.7|35174.7|37
1625403420000|2021-07-04 12:57:00|35316.9|35175.9|35332.4|35191.4|35332.4|35191.4|35316.4|35175.4|39
1625403430000|2021-07-04 12:57:10|35331|35190|35326.3|35185.3|35331|35190|35324.5|35183.5|34
1625403440000|2021-07-04 12:57:20|35325.4|35184.4|35319.1|35178.1|35325.4|35184.4|35319.1|35178.1|21
1625403450000|2021-07-04 12:57:30|35320.2|35179.2|35320.3|35179.3|35323|35182|35319.5|35178.5|26
1625403460000|2021-07-04 12:57:40|35320.4|35179.4|35323.8|35182.8|35324.5|35183.5|35320.3|35179.3|28
1625403470000|2021-07-04 12:57:50|35323.7|35182.7|35326.8|35185.8|35328.2|35187.2|35321.7|35180.7|30
1625403480000|2021-07-04 12:58:00|35326.9|35185.9|35341.7|35200.7|35341.7|35200.7|35326.9|35185.9|33
1625403490000|2021-07-04 12:58:10|35341.5|35200.5|35336.5|35195.5|35346.6|35205.6|35335.6|35194.6|30
1625403500000|2021-07-04 12:58:20|35336.8|35195.8|35345.4|35204.4|35346.7|35205.7|35335.2|35194.2|33
1625403510000|2021-07-04 12:58:30|35345.1|35204.1|35344.6|35203.6|35349.2|35208.2|35340.4|35199.4|32
1625403520000|2021-07-04 12:58:40|35342.8|35201.8|35344.5|35203.5|35345.3|35204.3|35342.8|35201.8|28
1625403530000|2021-07-04 12:58:50|35344|35203|35341.9|35200.9|35344.1|35203.1|35341.9|35200.9|24
1625403540000|2021-07-04 12:59:00|35342|35201|35333.4|35192.4|35342.8|35201.8|35332.9|35191.9|34
1625403550000|2021-07-04 12:59:10|35333.6|35192.6|35322.3|35181.3|35333.7|35192.7|35321.7|35180.7|36
1625403560000|2021-07-04 12:59:20|35322.1|35181.1|35324.8|35183.8|35324.8|35183.8|35319|35178|26
1625403570000|2021-07-04 12:59:30|35322.9|35181.9|35321.7|35180.7|35324.4|35183.4|35319.9|35178.9|31
1625403580000|2021-07-04 12:59:40|35321.8|35180.8|35318.8|35177.8|35321.8|35180.8|35318.6|35177.6|22
1625403590000|2021-07-04 12:59:50|35317.9|35176.9|35321.4|35180.4|35321.7|35180.7|35316.7|35175.7|16
1625403600000|2021-07-04 13:00:00|35322|35181|35340.4|35199.4|35340.4|35199.4|35321.2|35180.2|34
1625403610000|2021-07-04 13:00:10|35342.1|35201.1|35344|35203|35347.8|35206.8|35342.1|35201.1|39
1625403620000|2021-07-04 13:00:20|35344.7|35203.7|35343.9|35202.9|35345.1|35204.1|35343.2|35202.2|15
1625403630000|2021-07-04 13:00:30|35344.4|35203.4|35344.6|35203.6|35346.5|35205.5|35343.9|35202.9|25
1625403640000|2021-07-04 13:00:40|35344.8|35203.8|35351.3|35210.3|35351.3|35210.3|35344.8|35203.8|29
1625403650000|2021-07-04 13:00:50|35351.5|35210.5|35372.5|35231.5|35372.5|35231.5|35351.5|35210.5|27
1625403660000|2021-07-04 13:01:00|35373.5|35232.5|35387|35246|35387.3|35246.3|35373.5|35232.5|36
1625403670000|2021-07-04 13:01:10|35386.8|35245.8|35378.2|35237.2|35387.2|35246.2|35378.2|35237.2|30
1625403680000|2021-07-04 13:01:20|35378|35237|35374.8|35233.8|35379.4|35238.4|35373.5|35232.5|22
1625403690000|2021-07-04 13:01:30|35375.5|35234.5|35378.8|35237.8|35379.3|35238.3|35374.9|35233.9|36
1625403700000|2021-07-04 13:01:40|35378.5|35237.5|35380.5|35239.5|35381.1|35240.1|35367|35226|34
1625403710000|2021-07-04 13:01:50|35380.1|35239.1|35386.7|35245.7|35387|35246|35380|35239|22
1625403720000|2021-07-04 13:02:00|35386.6|35245.6|35387.5|35246.5|35388.1|35247.1|35386|35245|14
1625403730000|2021-07-04 13:02:10|35388.4|35247.4|35389.1|35248.1|35389.3|35248.3|35387.3|35246.3|16
1625403740000|2021-07-04 13:02:20|35389.3|35248.3|35392.3|35251.3|35394.6|35253.6|35389|35248|32
1625403750000|2021-07-04 13:02:30|35392.1|35251.1|35392.7|35251.7|35393.7|35252.7|35392.1|35251.1|25
1625403760000|2021-07-04 13:02:40|35393|35252|35403.8|35262.8|35403.8|35262.8|35392.5|35251.5|32
1625403770000|2021-07-04 13:02:50|35403|35262|35410.7|35269.7|35413.4|35272.4|35403|35262|32
1625403780000|2021-07-04 13:03:00|35411.6|35270.6|35411.5|35270.5|35414|35273|35410.6|35269.6|21
1625403790000|2021-07-04 13:03:10|35410.9|35269.9|35409.1|35268.1|35410.9|35269.9|35399.8|35258.8|36
1625403800000|2021-07-04 13:03:20|35408.4|35267.4|35406.1|35265.1|35411.9|35270.9|35404.1|35263.1|34
1625403810000|2021-07-04 13:03:30|35405.7|35264.7|35406.5|35265.5|35408|35267|35403.9|35262.9|26
1625403820000|2021-07-04 13:03:40|35406.4|35265.4|35406.4|35265.4|35407.9|35266.9|35406.3|35265.3|16
1625403830000|2021-07-04 13:03:50|35407|35266|35409.1|35268.1|35412.2|35271.2|35407|35266|33
1625403840000|2021-07-04 13:04:00|35408.8|35267.8|35413.1|35272.1|35413.1|35272.1|35408.3|35267.3|33
1625403850000|2021-07-04 13:04:10|35412.1|35271.1|35412|35271|35413.9|35272.9|35409.1|35268.1|32
1625403860000|2021-07-04 13:04:20|35412.1|35271.1|35413.9|35272.9|35413.9|35272.9|35411.3|35270.3|23
1625403870000|2021-07-04 13:04:30|35413.8|35272.8|35416|35275|35416.8|35275.8|35413.8|35272.8|28
1625403880000|2021-07-04 13:04:40|35416.1|35275.1|35416.9|35275.9|35416.9|35275.9|35415.7|35274.7|22
1625403890000|2021-07-04 13:04:50|35417|35276|35419.1|35278.1|35419.1|35278.1|35417|35276|13
1625403900000|2021-07-04 13:05:00|35419|35278|35419.8|35278.8|35419.8|35278.8|35418.9|35277.9|13
1625403910000|2021-07-04 13:05:10|35419.4|35278.4|35422.9|35281.9|35423.1|35282.1|35419.3|35278.3|17
1625403920000|2021-07-04 13:05:20|35423.9|35282.9|35438.1|35297.1|35438.1|35297.1|35422.5|35281.5|26
1625403930000|2021-07-04 13:05:30|35438.2|35297.2|35431.7|35290.7|35439.8|35298.8|35430.4|35289.4|36
1625403940000|2021-07-04 13:05:40|35431.4|35290.4|35435.1|35294.1|35435.2|35294.2|35431.4|35290.4|35
1625403950000|2021-07-04 13:05:50|35434.9|35293.9|35433.7|35292.7|35436.3|35295.3|35433.7|35292.7|22
1625403960000|2021-07-04 13:06:00|35433.6|35292.6|35433.9|35292.9|35435.2|35294.2|35433.5|35292.5|12
1625403970000|2021-07-04 13:06:10|35433.7|35292.7|35429.9|35288.9|35433.7|35292.7|35429.5|35288.5|27
1625403980000|2021-07-04 13:06:20|35429.7|35288.7|35420.2|35279.2|35430.6|35289.6|35420.2|35279.2|27
1625403990000|2021-07-04 13:06:30|35421.3|35280.3|35420.1|35279.1|35421.4|35280.4|35419.7|35278.7|19
1625404000000|2021-07-04 13:06:40|35419.9|35278.9|35414.4|35273.4|35419.9|35278.9|35413.9|35272.9|19
1625404010000|2021-07-04 13:06:50|35414.3|35273.3|35407.1|35266.1|35414.3|35273.3|35405.1|35264.1|27
1625404020000|2021-07-04 13:07:00|35407|35266|35409.2|35268.2|35411.9|35270.9|35407|35266|22
1625404030000|2021-07-04 13:07:10|35409.1|35268.1|35393.6|35252.6|35409.1|35268.1|35393.6|35252.6|22
1625404040000|2021-07-04 13:07:20|35393.1|35252.1|35378.7|35237.7|35393.1|35252.1|35376|35235|24
1625404050000|2021-07-04 13:07:30|35377.9|35236.9|35376.1|35235.1|35377.9|35236.9|35374.7|35233.7|24
1625404060000|2021-07-04 13:07:40|35376.3|35235.3|35377.6|35236.6|35377.6|35236.6|35376|35235|16
1625404070000|2021-07-04 13:07:50|35377.8|35236.8|35377.3|35236.3|35377.8|35236.8|35377.1|35236.1|14
1625404080000|2021-07-04 13:08:00|35377.4|35236.4|35398.4|35257.4|35399.1|35258.1|35377.4|35236.4|33
1625404090000|2021-07-04 13:08:10|35400.3|35259.3|35393.4|35252.4|35403|35262|35391.9|35250.9|34
1625404100000|2021-07-04 13:08:20|35393.5|35252.5|35393.7|35252.7|35394.2|35253.2|35391.1|35250.1|25
1625404110000|2021-07-04 13:08:30|35394.2|35253.2|35395.5|35254.5|35396.3|35255.3|35386.3|35245.3|33
1625404120000|2021-07-04 13:08:40|35395.7|35254.7|35394.6|35253.6|35395.9|35254.9|35393.6|35252.6|28
1625404130000|2021-07-04 13:08:50|35393.9|35252.9|35391.4|35250.4|35393.9|35252.9|35391.3|35250.3|18
1625404140000|2021-07-04 13:09:00|35391.6|35250.6|35391.5|35250.5|35392|35251|35391.2|35250.2|17
1625404150000|2021-07-04 13:09:10|35392.4|35251.4|35381.3|35240.3|35392.4|35251.4|35381.3|35240.3|32
1625404160000|2021-07-04 13:09:20|35380.8|35239.8|35378.3|35237.3|35381|35240|35377.2|35236.2|27
1625404170000|2021-07-04 13:09:30|35377.9|35236.9|35379.5|35238.5|35380.6|35239.6|35377.1|35236.1|31
1625404180000|2021-07-04 13:09:40|35379.7|35238.7|35390.5|35249.5|35390.5|35249.5|35378.7|35237.7|34
1625404190000|2021-07-04 13:09:50|35390.8|35249.8|35385.5|35244.5|35390.8|35249.8|35382.7|35241.7|34
1625404200000|2021-07-04 13:10:00|35385.3|35244.3|35393.9|35252.9|35393.9|35252.9|35384.2|35243.2|32
1625404210000|2021-07-04 13:10:10|35393.8|35252.8|35403.8|35262.8|35405.5|35264.5|35393.8|35252.8|24
1625404220000|2021-07-04 13:10:20|35403.7|35262.7|35403.1|35262.1|35403.9|35262.9|35400.7|35259.7|25
1625404230000|2021-07-04 13:10:30|35403|35262|35389.5|35248.5|35403.1|35262.1|35389.5|35248.5|27
1625404240000|2021-07-04 13:10:40|35389.7|35248.7|35389.1|35248.1|35392.9|35251.9|35388.1|35247.1|27
1625404250000|2021-07-04 13:10:50|35389.3|35248.3|35388.4|35247.4|35390.3|35249.3|35387.2|35246.2|29
1625404260000|2021-07-04 13:11:00|35388|35247|35397.1|35256.1|35397.5|35256.5|35387.5|35246.5|25
1625404270000|2021-07-04 13:11:10|35397.2|35256.2|35395.1|35254.1|35397.2|35256.2|35393.9|35252.9|22
1625404280000|2021-07-04 13:11:20|35395.4|35254.4|35389.3|35248.3|35395.4|35254.4|35388.6|35247.6|36
1625404290000|2021-07-04 13:11:30|35388.7|35247.7|35388.7|35247.7|35390.4|35249.4|35387.6|35246.6|27
1625404300000|2021-07-04 13:11:40|35389|35248|35388|35247|35389.5|35248.5|35386.3|35245.3|30
1625404310000|2021-07-04 13:11:50|35388.2|35247.2|35385.8|35244.8|35388.6|35247.6|35384.5|35243.5|28
1625404320000|2021-07-04 13:12:00|35385.3|35244.3|35383.9|35242.9|35387.2|35246.2|35383.9|35242.9|31
1625404330000|2021-07-04 13:12:10|35384.1|35243.1|35385.1|35244.1|35387.2|35246.2|35383.3|35242.3|30
1625404340000|2021-07-04 13:12:20|35384.6|35243.6|35387|35246|35388.8|35247.8|35384.2|35243.2|26
1625404350000|2021-07-04 13:12:30|35386.5|35245.5|35386.6|35245.6|35388.8|35247.8|35386.5|35245.5|23
1625404360000|2021-07-04 13:12:40|35387.8|35246.8|35386.6|35245.6|35388.3|35247.3|35386.4|35245.4|32
1625404370000|2021-07-04 13:12:50|35386.5|35245.5|35387|35246|35387.1|35246.1|35386|35245|30
1625404380000|2021-07-04 13:13:00|35387.1|35246.1|35380.8|35239.8|35387.2|35246.2|35380.8|35239.8|34
1625404390000|2021-07-04 13:13:10|35380.1|35239.1|35379.4|35238.4|35380.4|35239.4|35379.3|35238.3|25
1625404400000|2021-07-04 13:13:20|35379.8|35238.8|35376.4|35235.4|35380.7|35239.7|35376.2|35235.2|28
1625404410000|2021-07-04 13:13:30|35376.5|35235.5|35377.3|35236.3|35377.9|35236.9|35376.4|35235.4|28
1625404420000|2021-07-04 13:13:40|35377.2|35236.2|35376.9|35235.9|35377.8|35236.8|35375|35234|20
1625404430000|2021-07-04 13:13:50|35377|35236|35375.2|35234.2|35377.4|35236.4|35374.5|35233.5|27
1625404440000|2021-07-04 13:14:00|35375.1|35234.1|35376.6|35235.6|35377.1|35236.1|35374.9|35233.9|18
1625404450000|2021-07-04 13:14:10|35378.6|35237.6|35375.7|35234.7|35378.6|35237.6|35375.7|35234.7|19
1625404460000|2021-07-04 13:14:20|35376.4|35235.4|35372.6|35231.6|35376.9|35235.9|35372.6|35231.6|22
1625404470000|2021-07-04 13:14:30|35370.5|35229.5|35363.3|35222.3|35370.5|35229.5|35363.3|35222.3|19
1625404480000|2021-07-04 13:14:40|35362.3|35221.3|35359|35218|35362.3|35221.3|35358.9|35217.9|21
1625404490000|2021-07-04 13:14:50|35359.1|35218.1|35360.4|35219.4|35360.4|35219.4|35359|35218|19
1625404500000|2021-07-04 13:15:00|35359.5|35218.5|35362.5|35221.5|35365.6|35224.6|35359.3|35218.3|29
1625404510000|2021-07-04 13:15:10|35363.6|35222.6|35364|35223|35364.6|35223.6|35363.4|35222.4|23
1625404520000|2021-07-04 13:15:20|35363.3|35222.3|35384.1|35243.1|35384.1|35243.1|35363.3|35222.3|33
1625404530000|2021-07-04 13:15:30|35383.9|35242.9|35383|35242|35386.1|35245.1|35382.6|35241.6|28
1625404540000|2021-07-04 13:15:40|35383.8|35242.8|35383.4|35242.4|35386.1|35245.1|35382.2|35241.2|22
1625404550000|2021-07-04 13:15:50|35382.8|35241.8|35383.8|35242.8|35386.4|35245.4|35382.8|35241.8|24
1625404560000|2021-07-04 13:16:00|35383.9|35242.9|35405.5|35264.5|35405.5|35264.5|35383.9|35242.9|25
1625404570000|2021-07-04 13:16:10|35405.3|35264.3|35404.9|35263.9|35407.4|35266.4|35404.9|35263.9|24
1625404580000|2021-07-04 13:16:20|35405.6|35264.6|35404.8|35263.8|35406|35265|35403.5|35262.5|24
1625404590000|2021-07-04 13:16:30|35404.7|35263.7|35405.9|35264.9|35408.1|35267.1|35404.6|35263.6|28
1625404600000|2021-07-04 13:16:40|35405.5|35264.5|35404.5|35263.5|35405.5|35264.5|35403.9|35262.9|23
1625404610000|2021-07-04 13:16:50|35404.9|35263.9|35405.5|35264.5|35406.5|35265.5|35404.6|35263.6|25
1625404620000|2021-07-04 13:17:00|35405.4|35264.4|35404.4|35263.4|35405.8|35264.8|35404.2|35263.2|27
1625404630000|2021-07-04 13:17:10|35404.5|35263.5|35396.6|35255.6|35405|35264|35396.1|35255.1|28
1625404640000|2021-07-04 13:17:20|35397.3|35256.3|35397.8|35256.8|35400.8|35259.8|35397.3|35256.3|32
1625404650000|2021-07-04 13:17:30|35397.7|35256.7|35396.3|35255.3|35397.8|35256.8|35396.3|35255.3|18
1625404660000|2021-07-04 13:17:40|35397.1|35256.1|35398.7|35257.7|35400.1|35259.1|35396.5|35255.5|25
1625404670000|2021-07-04 13:17:50|35398.1|35257.1|35398.1|35257.1|35399.1|35258.1|35397.5|35256.5|18
1625404680000|2021-07-04 13:18:00|35397.9|35256.9|35398.7|35257.7|35399.4|35258.4|35397.9|35256.9|24
1625404690000|2021-07-04 13:18:10|35398.2|35257.2|35397.8|35256.8|35398.4|35257.4|35397.2|35256.2|18
1625404700000|2021-07-04 13:18:20|35397.9|35256.9|35397.9|35256.9|35398.1|35257.1|35397.3|35256.3|13
1625404710000|2021-07-04 13:18:30|35397.8|35256.8|35397.5|35256.5|35398.1|35257.1|35397.1|35256.1|18
1625404720000|2021-07-04 13:18:40|35397.6|35256.6|35398.4|35257.4|35398.4|35257.4|35396.7|35255.7|29
1625404730000|2021-07-04 13:18:50|35397.9|35256.9|35396.8|35255.8|35398.3|35257.3|35395.9|35254.9|24
1625404740000|2021-07-04 13:19:00|35396.2|35255.2|35398.2|35257.2|35399|35258|35396.2|35255.2|29
1625404750000|2021-07-04 13:19:10|35398.3|35257.3|35397.8|35256.8|35398.7|35257.7|35397.6|35256.6|18
1625404760000|2021-07-04 13:19:20|35397.6|35256.6|35397.8|35256.8|35398.7|35257.7|35397|35256|14
1625404770000|2021-07-04 13:19:30|35398.1|35257.1|35398.1|35257.1|35398.6|35257.6|35397.8|35256.8|9
1625404780000|2021-07-04 13:19:40|35398.7|35257.7|35399.1|35258.1|35399.5|35258.5|35396.6|35255.6|20
1625404790000|2021-07-04 13:19:50|35398|35257|35398.1|35257.1|35398.8|35257.8|35397.1|35256.1|15
1625404800000|2021-07-04 13:20:00|35397.6|35256.6|35400.1|35259.1|35400.1|35259.1|35397.6|35256.6|14
1625404810000|2021-07-04 13:20:10|35399.8|35258.8|35404.7|35263.7|35405.1|35264.1|35399.8|35258.8|17
1625404820000|2021-07-04 13:20:20|35405.2|35264.2|35413.2|35272.2|35413.2|35272.2|35405.1|35264.1|24
1625404830000|2021-07-04 13:20:30|35413.4|35272.4|35415.7|35274.7|35415.7|35274.7|35413.3|35272.3|16
1625404840000|2021-07-04 13:20:40|35415.8|35274.8|35421.7|35280.7|35422.7|35281.7|35415.7|35274.7|24
1625404850000|2021-07-04 13:20:50|35426.8|35285.8|35434.6|35293.6|35435.8|35294.8|35426.4|35285.4|27
1625404860000|2021-07-04 13:21:00|35435.8|35294.8|35445.3|35304.3|35445.3|35304.3|35435.2|35294.2|24
1625404870000|2021-07-04 13:21:10|35445.7|35304.7|35467.5|35326.5|35467.5|35326.5|35445.7|35304.7|35
1625404880000|2021-07-04 13:21:20|35467.7|35326.7|35464.3|35323.3|35467.7|35326.7|35462.7|35321.7|26
1625404890000|2021-07-04 13:21:30|35464.4|35323.4|35466.3|35325.3|35466.3|35325.3|35464.4|35323.4|16
1625404900000|2021-07-04 13:21:40|35466.2|35325.2|35465.9|35324.9|35466.2|35325.2|35463.7|35322.7|21
1625404910000|2021-07-04 13:21:50|35466|35325|35467.1|35326.1|35468.6|35327.6|35466|35325|24
1625404920000|2021-07-04 13:22:00|35467.9|35326.9|35486.8|35345.8|35486.8|35345.8|35467.9|35326.9|32
1625404930000|2021-07-04 13:22:10|35487.5|35346.5|35489.4|35348.4|35491.4|35350.4|35486.9|35345.9|29
1625404940000|2021-07-04 13:22:20|35489|35348|35486.6|35345.6|35490|35349|35482.8|35341.8|30
1625404950000|2021-07-04 13:22:30|35486.4|35345.4|35486.1|35345.1|35487.1|35346.1|35484.8|35343.8|23
1625404960000|2021-07-04 13:22:40|35486.3|35345.3|35488.1|35347.1|35488.4|35347.4|35485.4|35344.4|31
1625404970000|2021-07-04 13:22:50|35487.6|35346.6|35490.5|35349.5|35491.9|35350.9|35486.9|35345.9|24
1625404980000|2021-07-04 13:23:00|35490.4|35349.4|35487.2|35346.2|35491.8|35350.8|35486.7|35345.7|21
1625404990000|2021-07-04 13:23:10|35487.4|35346.4|35491.8|35350.8|35491.8|35350.8|35486.4|35345.4|28
1625405000000|2021-07-04 13:23:20|35491.5|35350.5|35488.4|35347.4|35492.5|35351.5|35488.4|35347.4|32
1625405010000|2021-07-04 13:23:30|35487.2|35346.2|35454|35313|35487.6|35346.6|35453.6|35312.6|27
1625405020000|2021-07-04 13:23:40|35454.2|35313.2|35452.4|35311.4|35454.2|35313.2|35452.4|35311.4|11
1625405030000|2021-07-04 13:23:50|35452.3|35311.3|35455.2|35314.2|35455.9|35314.9|35452.3|35311.3|15
1625405040000|2021-07-04 13:24:00|35455|35314|35471|35330|35471|35330|35454.5|35313.5|32
1625405050000|2021-07-04 13:24:10|35470.6|35329.6|35474.4|35333.4|35477.3|35336.3|35470.6|35329.6|32
1625405060000|2021-07-04 13:24:20|35474.3|35333.3|35474.5|35333.5|35475.5|35334.5|35474.1|35333.1|26
1625405070000|2021-07-04 13:24:30|35473.9|35332.9|35474.7|35333.7|35474.7|35333.7|35473.7|35332.7|23
1625405080000|2021-07-04 13:24:40|35474.9|35333.9|35465.3|35324.3|35475|35334|35464.7|35323.7|18
1625405090000|2021-07-04 13:24:50|35464.8|35323.8|35464.4|35323.4|35470.2|35329.2|35460.4|35319.4|32
1625405100000|2021-07-04 13:25:00|35464.1|35323.1|35453.5|35312.5|35464.1|35323.1|35453.1|35312.1|29
1625405110000|2021-07-04 13:25:10|35453.3|35312.3|35456.6|35315.6|35458|35317|35453.1|35312.1|18
1625405120000|2021-07-04 13:25:20|35455.6|35314.6|35454.4|35313.4|35456.6|35315.6|35454.4|35313.4|15
1625405130000|2021-07-04 13:25:30|35454.6|35313.6|35452.4|35311.4|35454.6|35313.6|35452.4|35311.4|6
1625405140000|2021-07-04 13:25:40|35452.3|35311.3|35451.2|35310.2|35452.9|35311.9|35451.1|35310.1|20
1625405150000|2021-07-04 13:25:50|35451.3|35310.3|35452.3|35311.3|35452.3|35311.3|35451.1|35310.1|17
1625405160000|2021-07-04 13:26:00|35451.7|35310.7|35452.5|35311.5|35453.3|35312.3|35450.9|35309.9|20
1625405170000|2021-07-04 13:26:10|35452.4|35311.4|35452.2|35311.2|35452.8|35311.8|35451.1|35310.1|13
1625405180000|2021-07-04 13:26:20|35452|35311|35450.3|35309.3|35452.2|35311.2|35450.3|35309.3|20
1625405190000|2021-07-04 13:26:30|35449.6|35308.6|35444.6|35303.6|35449.8|35308.8|35444.6|35303.6|27
1625405200000|2021-07-04 13:26:40|35444.3|35303.3|35444.8|35303.8|35445.3|35304.3|35444.2|35303.2|22
1625405210000|2021-07-04 13:26:50|35444.2|35303.2|35445.7|35304.7|35445.8|35304.8|35444.2|35303.2|9
1625405220000|2021-07-04 13:27:00|35445.3|35304.3|35427|35286|35445.3|35304.3|35420.9|35279.9|27
1625405230000|2021-07-04 13:27:10|35427.8|35286.8|35424|35283|35430.7|35289.7|35423|35282|23
1625405240000|2021-07-04 13:27:20|35423.9|35282.9|35438.8|35297.8|35438.8|35297.8|35423.5|35282.5|31
1625405250000|2021-07-04 13:27:30|35435.5|35294.5|35437.9|35296.9|35437.9|35296.9|35434.7|35293.7|33
1625405260000|2021-07-04 13:27:40|35437.8|35296.8|35446.8|35305.8|35447.7|35306.7|35437|35296|30
1625405270000|2021-07-04 13:27:50|35447.1|35306.1|35446.3|35305.3|35447.2|35306.2|35445.6|35304.6|27
1625405280000|2021-07-04 13:28:00|35445.9|35304.9|35438.9|35297.9|35447|35306|35436.9|35295.9|25
1625405290000|2021-07-04 13:28:10|35438.8|35297.8|35442.6|35301.6|35443.9|35302.9|35438.8|35297.8|30
1625405300000|2021-07-04 13:28:20|35442.2|35301.2|35442.5|35301.5|35443.9|35302.9|35441.7|35300.7|30
1625405310000|2021-07-04 13:28:30|35442.1|35301.1|35442.7|35301.7|35443.7|35302.7|35442|35301|13
1625405320000|2021-07-04 13:28:40|35442.8|35301.8|35441.9|35300.9|35444.6|35303.6|35441.9|35300.9|14
1625405330000|2021-07-04 13:28:50|35439.8|35298.8|35423.6|35282.6|35439.8|35298.8|35423.6|35282.6|31
1625405340000|2021-07-04 13:29:00|35423.4|35282.4|35434.4|35293.4|35434.4|35293.4|35423.4|35282.4|25
1625405350000|2021-07-04 13:29:10|35434.6|35293.6|35424.6|35283.6|35434.6|35293.6|35424.3|35283.3|36
1625405360000|2021-07-04 13:29:20|35424.8|35283.8|35424.5|35283.5|35425.1|35284.1|35423.6|35282.6|16
1625405370000|2021-07-04 13:29:30|35424.7|35283.7|35425.4|35284.4|35425.4|35284.4|35424.7|35283.7|10
1625405380000|2021-07-04 13:29:40|35426.3|35285.3|35424.7|35283.7|35426.3|35285.3|35424.3|35283.3|12
1625405390000|2021-07-04 13:29:50|35424.8|35283.8|35424.3|35283.3|35424.9|35283.9|35423.9|35282.9|10
1625405400000|2021-07-04 13:30:00|35423.5|35282.5|35424.2|35283.2|35424.6|35283.6|35423.2|35282.2|12
1625405410000|2021-07-04 13:30:10|35424.7|35283.7|35418.2|35277.2|35424.8|35283.8|35417.7|35276.7|24
1625405420000|2021-07-04 13:30:20|35418|35277|35425.7|35284.7|35426.4|35285.4|35418|35277|23
1625405430000|2021-07-04 13:30:30|35425.6|35284.6|35426|35285|35428|35287|35425.6|35284.6|20
1625405440000|2021-07-04 13:30:40|35424.9|35283.9|35421.3|35280.3|35424.9|35283.9|35421.3|35280.3|28
1625405450000|2021-07-04 13:30:50|35420.7|35279.7|35423.7|35282.7|35424.1|35283.1|35420.1|35279.1|26
1625405460000|2021-07-04 13:31:00|35422.7|35281.7|35424.4|35283.4|35424.4|35283.4|35421.9|35280.9|25
1625405470000|2021-07-04 13:31:10|35426.3|35285.3|35431.7|35290.7|35431.8|35290.8|35425.3|35284.3|30
1625405480000|2021-07-04 13:31:20|35431.8|35290.8|35431.9|35290.9|35433.7|35292.7|35431.6|35290.6|16
1625405490000|2021-07-04 13:31:30|35432|35291|35431.6|35290.6|35432.3|35291.3|35431.2|35290.2|19
1625405500000|2021-07-04 13:31:40|35432.3|35291.3|35433|35292|35435.3|35294.3|35432.3|35291.3|20
1625405510000|2021-07-04 13:31:50|35433.3|35292.3|35435.7|35294.7|35435.7|35294.7|35433.3|35292.3|17
1625405520000|2021-07-04 13:32:00|35435.8|35294.8|35438.7|35297.7|35438.7|35297.7|35435.8|35294.8|21
1625405530000|2021-07-04 13:32:10|35439.6|35298.6|35446.7|35305.7|35446.7|35305.7|35439.6|35298.6|21
1625405540000|2021-07-04 13:32:20|35446.5|35305.5|35448|35307|35455.6|35314.6|35446.5|35305.5|17
1625405550000|2021-07-04 13:32:30|35449|35308|35453.9|35312.9|35457.5|35316.5|35448.5|35307.5|26
1625405560000|2021-07-04 13:32:40|35454.3|35313.3|35453|35312|35455.3|35314.3|35453|35312|16
1625405570000|2021-07-04 13:32:50|35452.1|35311.1|35449.5|35308.5|35452.1|35311.1|35448.5|35307.5|20
1625405580000|2021-07-04 13:33:00|35449.8|35308.8|35454.3|35313.3|35455.1|35314.1|35449.8|35308.8|17
1625405590000|2021-07-04 13:33:10|35454.1|35313.1|35463.2|35322.2|35463.9|35322.9|35454.1|35313.1|28
1625405600000|2021-07-04 13:33:20|35462.9|35321.9|35460.9|35319.9|35464.1|35323.1|35460.7|35319.7|19
1625405610000|2021-07-04 13:33:30|35461.6|35320.6|35469.8|35328.8|35470.7|35329.7|35459.8|35318.8|34
1625405620000|2021-07-04 13:33:40|35469.7|35328.7|35469.6|35328.6|35470.4|35329.4|35468.2|35327.2|24
1625405630000|2021-07-04 13:33:50|35469.7|35328.7|35466.9|35325.9|35469.8|35328.8|35466.9|35325.9|16
1625405640000|2021-07-04 13:34:00|35467|35326|35455.6|35314.6|35467|35326|35455|35314|26
1625405650000|2021-07-04 13:34:10|35455.7|35314.7|35455.5|35314.5|35455.9|35314.9|35455.4|35314.4|11
1625405660000|2021-07-04 13:34:20|35455.9|35314.9|35451.5|35310.5|35455.9|35314.9|35451|35310|9
1625405670000|2021-07-04 13:34:30|35451.8|35310.8|35454.8|35313.8|35455.2|35314.2|35451.2|35310.2|26
1625405680000|2021-07-04 13:34:40|35453.7|35312.7|35455.3|35314.3|35455.4|35314.4|35453.7|35312.7|19
1625405690000|2021-07-04 13:34:50|35455.4|35314.4|35453.4|35312.4|35456|35315|35452.1|35311.1|18
1625405700000|2021-07-04 13:35:00|35453.3|35312.3|35456.8|35315.8|35456.8|35315.8|35451.3|35310.3|26
1625405710000|2021-07-04 13:35:10|35454.3|35313.3|35454.1|35313.1|35454.3|35313.3|35453.5|35312.5|17
1625405720000|2021-07-04 13:35:20|35452.7|35311.7|35463.5|35322.5|35463.8|35322.8|35452.4|35311.4|26
1625405730000|2021-07-04 13:35:30|35463.2|35322.2|35463.9|35322.9|35465.1|35324.1|35462.7|35321.7|22
1625405740000|2021-07-04 13:35:40|35464.2|35323.2|35476.7|35335.7|35476.9|35335.9|35464.2|35323.2|30
1625405750000|2021-07-04 13:35:50|35476.4|35335.4|35477|35336|35477.5|35336.5|35476.1|35335.1|23
1625405760000|2021-07-04 13:36:00|35477.2|35336.2|35481.9|35340.9|35482|35341|35476.7|35335.7|15
1625405770000|2021-07-04 13:36:10|35482.6|35341.6|35480.2|35339.2|35483.4|35342.4|35478.5|35337.5|30
1625405780000|2021-07-04 13:36:20|35480.4|35339.4|35478.8|35337.8|35480.4|35339.4|35478.6|35337.6|17
1625405790000|2021-07-04 13:36:30|35478.6|35337.6|35478.8|35337.8|35479.2|35338.2|35476.9|35335.9|23
1625405800000|2021-07-04 13:36:40|35478.3|35337.3|35478.3|35337.3|35479|35338|35478.3|35337.3|15
1625405810000|2021-07-04 13:36:50|35478.5|35337.5|35469.6|35328.6|35478.7|35337.7|35467.9|35326.9|20
1625405820000|2021-07-04 13:37:00|35470|35329|35469.2|35328.2|35470|35329|35468.5|35327.5|18
1625405830000|2021-07-04 13:37:10|35469.6|35328.6|35469.3|35328.3|35470.8|35329.8|35468.3|35327.3|25
1625405840000|2021-07-04 13:37:20|35468.8|35327.8|35461.9|35320.9|35468.8|35327.8|35461.9|35320.9|26
1625405850000|2021-07-04 13:37:30|35462|35321|35463.1|35322.1|35464.3|35323.3|35459.1|35318.1|23
1625405860000|2021-07-04 13:37:40|35462.9|35321.9|35460.6|35319.6|35464|35323|35459.8|35318.8|21
1625405870000|2021-07-04 13:37:50|35460.5|35319.5|35461|35320|35461.2|35320.2|35458.5|35317.5|24
1625405880000|2021-07-04 13:38:00|35460.3|35319.3|35457.7|35316.7|35460.3|35319.3|35457.7|35316.7|13
1625405890000|2021-07-04 13:38:10|35457.9|35316.9|35463.1|35322.1|35470.2|35329.2|35457.9|35316.9|32
1625405900000|2021-07-04 13:38:20|35463.3|35322.3|35458.4|35317.4|35463.3|35322.3|35458.4|35317.4|23
1625405910000|2021-07-04 13:38:30|35458.1|35317.1|35459.3|35318.3|35459.3|35318.3|35458.1|35317.1|20
1625405920000|2021-07-04 13:38:40|35459.2|35318.2|35457.4|35316.4|35460.3|35319.3|35457.4|35316.4|22
1625405930000|2021-07-04 13:38:50|35457.6|35316.6|35458|35317|35458.7|35317.7|35457.5|35316.5|14
1625405940000|2021-07-04 13:39:00|35457.7|35316.7|35457.6|35316.6|35458.9|35317.9|35457.6|35316.6|23
1625405950000|2021-07-04 13:39:10|35457.8|35316.8|35451.6|35310.6|35457.8|35316.8|35451.4|35310.4|30
1625405960000|2021-07-04 13:39:20|35451.9|35310.9|35449.3|35308.3|35452.2|35311.2|35449.1|35308.1|24
1625405970000|2021-07-04 13:39:30|35449.4|35308.4|35448.2|35307.2|35449.5|35308.5|35447.7|35306.7|12
1625405980000|2021-07-04 13:39:40|35448.8|35307.8|35449.1|35308.1|35449.1|35308.1|35448.8|35307.8|6
1625405990000|2021-07-04 13:39:50|35448.2|35307.2|35446.4|35305.4|35448.2|35307.2|35445.8|35304.8|15
1625406000000|2021-07-04 13:40:00|35446.6|35305.6|35434.4|35293.4|35449.7|35308.7|35434.4|35293.4|31
1625406010000|2021-07-04 13:40:10|35434.3|35293.3|35424.7|35283.7|35434.3|35293.3|35424.7|35283.7|26
1625406020000|2021-07-04 13:40:20|35424.9|35283.9|35422.7|35281.7|35424.9|35283.9|35422.2|35281.2|19
1625406030000|2021-07-04 13:40:30|35422.8|35281.8|35420.1|35279.1|35423.1|35282.1|35418.6|35277.6|21
1625406040000|2021-07-04 13:40:40|35420.9|35279.9|35421.1|35280.1|35421.5|35280.5|35420.5|35279.5|16
1625406050000|2021-07-04 13:40:50|35421.2|35280.2|35419.3|35278.3|35421.4|35280.4|35419.3|35278.3|25
1625406060000|2021-07-04 13:41:00|35419|35278|35437.3|35296.3|35437.3|35296.3|35419|35278|31
1625406070000|2021-07-04 13:41:10|35437.5|35296.5|35438.1|35297.1|35442.9|35301.9|35437.5|35296.5|24
1625406080000|2021-07-04 13:41:20|35436.4|35295.4|35426|35285|35436.4|35295.4|35426|35285|33
1625406090000|2021-07-04 13:41:30|35426.1|35285.1|35426.9|35285.9|35428.3|35287.3|35426.1|35285.1|31
1625406100000|2021-07-04 13:41:40|35427|35286|35429.4|35288.4|35430.2|35289.2|35426.6|35285.6|32
1625406110000|2021-07-04 13:41:50|35429.7|35288.7|35426.4|35285.4|35430.4|35289.4|35426.4|35285.4|31
1625406120000|2021-07-04 13:42:00|35425.9|35284.9|35433.7|35292.7|35434.9|35293.9|35425.9|35284.9|30
1625406130000|2021-07-04 13:42:10|35433.9|35292.9|35430.6|35289.6|35433.9|35292.9|35425.6|35284.6|31
1625406140000|2021-07-04 13:42:20|35430.7|35289.7|35435.5|35294.5|35435.5|35294.5|35430.5|35289.5|29
1625406150000|2021-07-04 13:42:30|35435.9|35294.9|35434.3|35293.3|35439.2|35298.2|35433.8|35292.8|32
1625406160000|2021-07-04 13:42:40|35434.2|35293.2|35438.2|35297.2|35438.6|35297.6|35434.2|35293.2|30
1625406170000|2021-07-04 13:42:50|35438.3|35297.3|35433.7|35292.7|35440.6|35299.6|35433.6|35292.6|28
1625406180000|2021-07-04 13:43:00|35432.5|35291.5|35433.6|35292.6|35434.8|35293.8|35432|35291|29
1625406190000|2021-07-04 13:43:10|35433.4|35292.4|35438.6|35297.6|35438.7|35297.7|35433.4|35292.4|26
1625406200000|2021-07-04 13:43:20|35438.2|35297.2|35440.2|35299.2|35441|35300|35438.2|35297.2|32
1625406210000|2021-07-04 13:43:30|35439.7|35298.7|35438.3|35297.3|35439.7|35298.7|35437.6|35296.6|25
1625406220000|2021-07-04 13:43:40|35438.4|35297.4|35436.4|35295.4|35439.7|35298.7|35436.1|35295.1|24
1625406230000|2021-07-04 13:43:50|35434.7|35293.7|35433.1|35292.1|35434.7|35293.7|35427.9|35286.9|31
1625406240000|2021-07-04 13:44:00|35434.2|35293.2|35433.7|35292.7|35435.7|35294.7|35433|35292|23
1625406250000|2021-07-04 13:44:10|35433.5|35292.5|35432.1|35291.1|35434|35293|35431.9|35290.9|23
1625406260000|2021-07-04 13:44:20|35431.4|35290.4|35432.7|35291.7|35433.1|35292.1|35430.8|35289.8|21
1625406270000|2021-07-04 13:44:30|35432.6|35291.6|35430.3|35289.3|35432.6|35291.6|35429.5|35288.5|24
1625406280000|2021-07-04 13:44:40|35431.1|35290.1|35428.2|35287.2|35431.1|35290.1|35427.5|35286.5|17
1625406290000|2021-07-04 13:44:50|35426.8|35285.8|35429|35288|35429.5|35288.5|35426.8|35285.8|20
1625406300000|2021-07-04 13:45:00|35429.1|35288.1|35431.4|35290.4|35431.4|35290.4|35427.8|35286.8|23
1625406310000|2021-07-04 13:45:10|35430.9|35289.9|35422.5|35281.5|35431.5|35290.5|35422.4|35281.4|18
1625406320000|2021-07-04 13:45:20|35422.7|35281.7|35420.1|35279.1|35422.7|35281.7|35420|35279|18
1625406330000|2021-07-04 13:45:30|35420|35279|35413.5|35272.5|35420.3|35279.3|35413.5|35272.5|24
1625406340000|2021-07-04 13:45:40|35413.7|35272.7|35411.9|35270.9|35413.9|35272.9|35411.9|35270.9|21
1625406350000|2021-07-04 13:45:50|35411.6|35270.6|35408.9|35267.9|35413.6|35272.6|35408.9|35267.9|23
1625406360000|2021-07-04 13:46:00|35408.6|35267.6|35404.5|35263.5|35409.2|35268.2|35403.8|35262.8|18
1625406370000|2021-07-04 13:46:10|35404.3|35263.3|35400.3|35259.3|35404.3|35263.3|35399.9|35258.9|16
1625406380000|2021-07-04 13:46:20|35400.4|35259.4|35392|35251|35400.4|35259.4|35386.4|35245.4|25
1625406390000|2021-07-04 13:46:30|35392.5|35251.5|35390.6|35249.6|35394|35253|35390.5|35249.5|25
1625406400000|2021-07-04 13:46:40|35390.5|35249.5|35387.6|35246.6|35390.5|35249.5|35387.6|35246.6|32
1625406410000|2021-07-04 13:46:50|35387.8|35246.8|35386.3|35245.3|35389.3|35248.3|35384.6|35243.6|35
1625406420000|2021-07-04 13:47:00|35386.5|35245.5|35394.6|35253.6|35395.5|35254.5|35386.3|35245.3|22
1625406430000|2021-07-04 13:47:10|35394.8|35253.8|35397.2|35256.2|35398.6|35257.6|35393.9|35252.9|28
1625406440000|2021-07-04 13:47:20|35398.2|35257.2|35410.4|35269.4|35410.6|35269.6|35397.7|35256.7|32
1625406450000|2021-07-04 13:47:30|35410.5|35269.5|35413.4|35272.4|35414.1|35273.1|35410.4|35269.4|19
1625406460000|2021-07-04 13:47:40|35411.6|35270.6|35409.7|35268.7|35411.6|35270.6|35407.9|35266.9|24
1625406470000|2021-07-04 13:47:50|35410|35269|35416.7|35275.7|35417.9|35276.9|35409.4|35268.4|28
1625406480000|2021-07-04 13:48:00|35417.7|35276.7|35419.1|35278.1|35423.4|35282.4|35416.9|35275.9|21
1625406490000|2021-07-04 13:48:10|35417.1|35276.1|35408.6|35267.6|35417.1|35276.1|35408.6|35267.6|29
1625406500000|2021-07-04 13:48:20|35409|35268|35408.9|35267.9|35409|35268|35407.8|35266.8|12
1625406510000|2021-07-04 13:48:30|35408.6|35267.6|35403.3|35262.3|35408.6|35267.6|35403.2|35262.2|30
1625406520000|2021-07-04 13:48:40|35403.1|35262.1|35404.2|35263.2|35404.3|35263.3|35403.1|35262.1|17
1625406530000|2021-07-04 13:48:50|35404.3|35263.3|35407.1|35266.1|35407.3|35266.3|35404.3|35263.3|21
1625406540000|2021-07-04 13:49:00|35407.3|35266.3|35410.2|35269.2|35410.3|35269.3|35406.6|35265.6|16
1625406550000|2021-07-04 13:49:10|35410.5|35269.5|35416.4|35275.4|35416.4|35275.4|35410.5|35269.5|24
1625406560000|2021-07-04 13:49:20|35416.5|35275.5|35427.5|35286.5|35427.5|35286.5|35415.3|35274.3|30
1625406570000|2021-07-04 13:49:30|35427.7|35286.7|35429.1|35288.1|35429.1|35288.1|35427.5|35286.5|16
1625406580000|2021-07-04 13:49:40|35433.9|35292.9|35432.5|35291.5|35436.9|35295.9|35431.4|35290.4|21
1625406590000|2021-07-04 13:49:50|35434.1|35293.1|35439|35298|35439|35298|35434.1|35293.1|11
1625406600000|2021-07-04 13:50:00|35438.7|35297.7|35444.1|35303.1|35444.7|35303.7|35438.7|35297.7|16
1625406610000|2021-07-04 13:50:10|35444.3|35303.3|35445.3|35304.3|35446.2|35305.2|35444.3|35303.3|17
1625406620000|2021-07-04 13:50:20|35446|35305|35445.7|35304.7|35448.3|35307.3|35445.7|35304.7|19
1625406630000|2021-07-04 13:50:30|35445.8|35304.8|35445.1|35304.1|35445.9|35304.9|35444.8|35303.8|29
1625406640000|2021-07-04 13:50:40|35445.8|35304.8|35444|35303|35446.7|35305.7|35444|35303|18
1625406650000|2021-07-04 13:50:50|35444.6|35303.6|35444.3|35303.3|35444.6|35303.6|35441.2|35300.2|21
1625406660000|2021-07-04 13:51:00|35444.6|35303.6|35445.8|35304.8|35446.4|35305.4|35443.1|35302.1|22
1625406670000|2021-07-04 13:51:10|35446.1|35305.1|35451.2|35310.2|35451.2|35310.2|35445.8|35304.8|23
1625406680000|2021-07-04 13:51:20|35451.6|35310.6|35448.7|35307.7|35451.8|35310.8|35448.7|35307.7|25
1625406690000|2021-07-04 13:51:30|35448.1|35307.1|35437.4|35296.4|35448.1|35307.1|35437.4|35296.4|25
1625406700000|2021-07-04 13:51:40|35437.1|35296.1|35439.7|35298.7|35439.7|35298.7|35437.1|35296.1|24
1625406710000|2021-07-04 13:51:50|35439.9|35298.9|35436.5|35295.5|35439.9|35298.9|35434.6|35293.6|30
1625406720000|2021-07-04 13:52:00|35436.7|35295.7|35437.4|35296.4|35437.4|35296.4|35435.3|35294.3|25
1625406730000|2021-07-04 13:52:10|35436.9|35295.9|35440.7|35299.7|35440.7|35299.7|35436.8|35295.8|22
1625406740000|2021-07-04 13:52:20|35440.6|35299.6|35439.8|35298.8|35442.4|35301.4|35439.8|35298.8|18
1625406750000|2021-07-04 13:52:30|35441.1|35300.1|35436.5|35295.5|35441.1|35300.1|35435.3|35294.3|20
1625406760000|2021-07-04 13:52:40|35437.4|35296.4|35449.9|35308.9|35449.9|35308.9|35437.4|35296.4|30
1625406770000|2021-07-04 13:52:50|35449.4|35308.4|35446.5|35305.5|35449.4|35308.4|35446.2|35305.2|16
1625406780000|2021-07-04 13:53:00|35444.5|35303.5|35450.3|35309.3|35450.3|35309.3|35442.4|35301.4|32
1625406790000|2021-07-04 13:53:10|35450.5|35309.5|35452.3|35311.3|35452.3|35311.3|35449.9|35308.9|21
1625406800000|2021-07-04 13:53:20|35451.7|35310.7|35453.1|35312.1|35455|35314|35451.7|35310.7|27
1625406810000|2021-07-04 13:53:30|35453.5|35312.5|35453.9|35312.9|35454.2|35313.2|35452.8|35311.8|19
1625406820000|2021-07-04 13:53:40|35454|35313|35457.9|35316.9|35458.7|35317.7|35454|35313|15
1625406830000|2021-07-04 13:53:50|35457.7|35316.7|35452.2|35311.2|35458.1|35317.1|35452.2|35311.2|17
1625406840000|2021-07-04 13:54:00|35452|35311|35455.5|35314.5|35455.5|35314.5|35452|35311|31
1625406850000|2021-07-04 13:54:10|35456|35315|35454.3|35313.3|35456.8|35315.8|35454.1|35313.1|14
1625406860000|2021-07-04 13:54:20|35454.7|35313.7|35455.1|35314.1|35455.1|35314.1|35454.3|35313.3|7
1625406870000|2021-07-04 13:54:30|35454.8|35313.8|35454.4|35313.4|35456.4|35315.4|35454.4|35313.4|19
1625406880000|2021-07-04 13:54:40|35454.2|35313.2|35454|35313|35454.5|35313.5|35453.8|35312.8|20
1625406890000|2021-07-04 13:54:50|35454.3|35313.3|35457.1|35316.1|35458.3|35317.3|35451.5|35310.5|23
1625406900000|2021-07-04 13:55:00|35456.8|35315.8|35459.4|35318.4|35459.6|35318.6|35456.8|35315.8|21
1625406910000|2021-07-04 13:55:10|35460|35319|35457.3|35316.3|35460|35319|35457.3|35316.3|21
1625406920000|2021-07-04 13:55:20|35456.6|35315.6|35460.4|35319.4|35460.5|35319.5|35456.2|35315.2|24
1625406930000|2021-07-04 13:55:30|35460.5|35319.5|35462.7|35321.7|35462.7|35321.7|35459.9|35318.9|14
1625406940000|2021-07-04 13:55:40|35462.8|35321.8|35466|35325|35466|35325|35462.7|35321.7|8
1625406950000|2021-07-04 13:55:50|35466.1|35325.1|35467.1|35326.1|35467.2|35326.2|35466|35325|9
1625406960000|2021-07-04 13:56:00|35466.8|35325.8|35467.1|35326.1|35467.2|35326.2|35466.7|35325.7|6
1625406970000|2021-07-04 13:56:10|35467.2|35326.2|35454.3|35313.3|35467.2|35326.2|35453.9|35312.9|27
1625406980000|2021-07-04 13:56:20|35453.7|35312.7|35447.9|35306.9|35454|35313|35447.7|35306.7|22
1625406990000|2021-07-04 13:56:30|35447.6|35306.6|35445.8|35304.8|35447.6|35306.6|35445.2|35304.2|11
1625407000000|2021-07-04 13:56:40|35446.2|35305.2|35450.4|35309.4|35450.4|35309.4|35445.8|35304.8|11
1625407010000|2021-07-04 13:56:50|35450.1|35309.1|35451.9|35310.9|35454.5|35313.5|35450.1|35309.1|28
1625407020000|2021-07-04 13:57:00|35452.8|35311.8|35454.2|35313.2|35455.2|35314.2|35451.5|35310.5|29
1625407030000|2021-07-04 13:57:10|35454.6|35313.6|35456.1|35315.1|35456.1|35315.1|35454.6|35313.6|20
1625407040000|2021-07-04 13:57:20|35455.9|35314.9|35458|35317|35458|35317|35455.4|35314.4|17
1625407050000|2021-07-04 13:57:30|35457.9|35316.9|35457|35316|35458.6|35317.6|35455.9|35314.9|12
1625407060000|2021-07-04 13:57:40|35457.1|35316.1|35458.9|35317.9|35459.7|35318.7|35457.1|35316.1|13
1625407070000|2021-07-04 13:57:50|35460.3|35319.3|35448.8|35307.8|35460.3|35319.3|35448.8|35307.8|29
1625407080000|2021-07-04 13:58:00|35448.7|35307.7|35445.2|35304.2|35448.7|35307.7|35444.2|35303.2|19
1625407090000|2021-07-04 13:58:10|35445.1|35304.1|35446.7|35305.7|35446.8|35305.8|35445|35304|18
1625407100000|2021-07-04 13:58:20|35446.8|35305.8|35445.5|35304.5|35446.8|35305.8|35445.5|35304.5|14
1625407110000|2021-07-04 13:58:30|35445.6|35304.6|35443.8|35302.8|35445.6|35304.6|35443.8|35302.8|5
1625407120000|2021-07-04 13:58:40|35443.6|35302.6|35444.8|35303.8|35445|35304|35443|35302|15
1625407130000|2021-07-04 13:58:50|35445|35304|35446.1|35305.1|35446.1|35305.1|35445|35304|11
1625407140000|2021-07-04 13:59:00|35445.9|35304.9|35443.9|35302.9|35446.1|35305.1|35443.9|35302.9|12
1625407150000|2021-07-04 13:59:10|35444|35303|35442|35301|35445.6|35304.6|35441.9|35300.9|22
1625407160000|2021-07-04 13:59:20|35441.9|35300.9|35444.8|35303.8|35444.8|35303.8|35441.9|35300.9|20
1625407170000|2021-07-04 13:59:30|35445.2|35304.2|35437.7|35296.7|35445.2|35304.2|35437.3|35296.3|18
1625407180000|2021-07-04 13:59:40|35438.5|35297.5|35440.3|35299.3|35443.3|35302.3|35438.2|35297.2|21
1625407190000|2021-07-04 13:59:50|35441.2|35300.2|35439.9|35298.9|35441.3|35300.3|35439.5|35298.5|16
1625407200000|2021-07-04 14:00:00|35439.8|35298.8|35445.8|35304.8|35451.2|35310.2|35439.6|35298.6|34
1625407210000|2021-07-04 14:00:10|35445.2|35304.2|35446.2|35305.2|35448.4|35307.4|35438.3|35297.3|29
1625407220000|2021-07-04 14:00:20|35446.3|35305.3|35449.4|35308.4|35449.4|35308.4|35445.2|35304.2|20
1625407230000|2021-07-04 14:00:30|35448.8|35307.8|35448.8|35307.8|35451.2|35310.2|35445.7|35304.7|25
1625407240000|2021-07-04 14:00:40|35449.1|35308.1|35440.7|35299.7|35449.1|35308.1|35440.7|35299.7|19
1625407250000|2021-07-04 14:00:50|35439.6|35298.6|35440|35299|35440.4|35299.4|35439.3|35298.3|14
1625407260000|2021-07-04 14:01:00|35439.9|35298.9|35434.8|35293.8|35440|35299|35431.8|35290.8|18
1625407270000|2021-07-04 14:01:10|35432.4|35291.4|35430.9|35289.9|35432.4|35291.4|35426.1|35285.1|34
1625407280000|2021-07-04 14:01:20|35430.8|35289.8|35424.5|35283.5|35430.8|35289.8|35424.1|35283.1|28
1625407290000|2021-07-04 14:01:30|35424.6|35283.6|35423.7|35282.7|35425.6|35284.6|35422.8|35281.8|27
1625407300000|2021-07-04 14:01:40|35421.5|35280.5|35421.5|35280.5|35422.3|35281.3|35420.5|35279.5|16
1625407310000|2021-07-04 14:01:50|35421.4|35280.4|35419.8|35278.8|35421.4|35280.4|35416.9|35275.9|19
1625407320000|2021-07-04 14:02:00|35420.3|35279.3|35421.9|35280.9|35422.9|35281.9|35418.8|35277.8|25
1625407330000|2021-07-04 14:02:10|35422.3|35281.3|35423.3|35282.3|35423.3|35282.3|35419.4|35278.4|26
1625407340000|2021-07-04 14:02:20|35423|35282|35417.6|35276.6|35423.4|35282.4|35416.9|35275.9|29
1625407350000|2021-07-04 14:02:30|35418.1|35277.1|35420.3|35279.3|35420.3|35279.3|35418|35277|17
1625407360000|2021-07-04 14:02:40|35420.2|35279.2|35419.8|35278.8|35421|35280|35419.8|35278.8|15
1625407370000|2021-07-04 14:02:50|35419.9|35278.9|35420.1|35279.1|35420.5|35279.5|35419.5|35278.5|29
1625407380000|2021-07-04 14:03:00|35419.7|35278.7|35438.9|35297.9|35441.3|35300.3|35419.7|35278.7|26
1625407390000|2021-07-04 14:03:10|35438.8|35297.8|35446.6|35305.6|35447.1|35306.1|35437.2|35296.2|25
1625407400000|2021-07-04 14:03:20|35446.9|35305.9|35444|35303|35447.1|35306.1|35444|35303|17
1625407410000|2021-07-04 14:03:30|35444.2|35303.2|35460.8|35319.8|35460.8|35319.8|35443.9|35302.9|29
1625407420000|2021-07-04 14:03:40|35460.7|35319.7|35458.8|35317.8|35462|35321|35458.4|35317.4|28
1625407430000|2021-07-04 14:03:50|35458.6|35317.6|35459.1|35318.1|35460|35319|35453.9|35312.9|27
1625407440000|2021-07-04 14:04:00|35460.6|35319.6|35459.1|35318.1|35460.9|35319.9|35459|35318|22
1625407450000|2021-07-04 14:04:10|35459.4|35318.4|35456.2|35315.2|35459.9|35318.9|35456.2|35315.2|11
1625407460000|2021-07-04 14:04:20|35456.3|35315.3|35456.3|35315.3|35457.9|35316.9|35456.3|35315.3|5
1625407470000|2021-07-04 14:04:30|35457.3|35316.3|35456.7|35315.7|35458.1|35317.1|35456|35315|25
1625407480000|2021-07-04 14:04:40|35456.4|35315.4|35463.4|35322.4|35463.6|35322.6|35456.4|35315.4|22
1625407490000|2021-07-04 14:04:50|35463.5|35322.5|35467.9|35326.9|35467.9|35326.9|35463.5|35322.5|10
1625407500000|2021-07-04 14:05:00|35468.7|35327.7|35471.2|35330.2|35473.3|35332.3|35468.5|35327.5|19
1625407510000|2021-07-04 14:05:10|35471.6|35330.6|35472.2|35331.2|35472.4|35331.4|35471.2|35330.2|13
1625407520000|2021-07-04 14:05:20|35472.1|35331.1|35474.5|35333.5|35475.1|35334.1|35472|35331|14
1625407530000|2021-07-04 14:05:30|35474.8|35333.8|35474.8|35333.8|35475.3|35334.3|35474.7|35333.7|7
1625407540000|2021-07-04 14:05:40|35475.7|35334.7|35476.1|35335.1|35476.1|35335.1|35474.9|35333.9|13
1625407550000|2021-07-04 14:05:50|35475.5|35334.5|35473.9|35332.9|35475.5|35334.5|35472.8|35331.8|20
1625407560000|2021-07-04 14:06:00|35473.8|35332.8|35481.1|35340.1|35482.2|35341.2|35472.5|35331.5|26
1625407570000|2021-07-04 14:06:10|35481.2|35340.2|35482.1|35341.1|35483.4|35342.4|35478.4|35337.4|30
1625407580000|2021-07-04 14:06:20|35482.3|35341.3|35482.9|35341.9|35483|35342|35482.1|35341.1|15
1625407590000|2021-07-04 14:06:30|35483|35342|35489|35348|35492.8|35351.8|35482.9|35341.9|26
1625407600000|2021-07-04 14:06:40|35488.7|35347.7|35487.4|35346.4|35489.7|35348.7|35485.5|35344.5|30
1625407610000|2021-07-04 14:06:50|35487.5|35346.5|35489|35348|35489.7|35348.7|35487.4|35346.4|20
1625407620000|2021-07-04 14:07:00|35491|35350|35492.3|35351.3|35493.4|35352.4|35489.8|35348.8|20
1625407630000|2021-07-04 14:07:10|35492.4|35351.4|35492|35351|35492.4|35351.4|35491.5|35350.5|23
1625407640000|2021-07-04 14:07:20|35492.3|35351.3|35491.9|35350.9|35493.2|35352.2|35491|35350|19
1625407650000|2021-07-04 14:07:30|35491.4|35350.4|35493|35352|35494.1|35353.1|35491.4|35350.4|14
1625407660000|2021-07-04 14:07:40|35492.6|35351.6|35496.5|35355.5|35496.9|35355.9|35492|35351|20
1625407670000|2021-07-04 14:07:50|35495.2|35354.2|35516.1|35375.1|35516.1|35375.1|35495.2|35354.2|32
1625407680000|2021-07-04 14:08:00|35516.2|35375.2|35497.1|35356.1|35517|35376|35496.8|35355.8|37
1625407690000|2021-07-04 14:08:10|35497.4|35356.4|35498.6|35357.6|35500.6|35359.6|35497.4|35356.4|25
1625407700000|2021-07-04 14:08:20|35499.3|35358.3|35499|35358|35499.9|35358.9|35498.6|35357.6|16
1625407710000|2021-07-04 14:08:30|35503.9|35362.9|35506.2|35365.2|35506.7|35365.7|35503.5|35362.5|22
1625407720000|2021-07-04 14:08:40|35506.6|35365.6|35504.8|35363.8|35506.6|35365.6|35504.6|35363.6|15
1625407730000|2021-07-04 14:08:50|35504.7|35363.7|35509|35368|35509.8|35368.8|35504.7|35363.7|18
1625407740000|2021-07-04 14:09:00|35508.9|35367.9|35511.1|35370.1|35511.5|35370.5|35507.5|35366.5|20
1625407750000|2021-07-04 14:09:10|35511.2|35370.2|35512.1|35371.1|35512.6|35371.6|35509.5|35368.5|19
1625407760000|2021-07-04 14:09:20|35512.8|35371.8|35510.6|35369.6|35512.8|35371.8|35509.4|35368.4|9
1625407770000|2021-07-04 14:09:30|35510.8|35369.8|35510.6|35369.6|35510.8|35369.8|35510.6|35369.6|2
1625407780000|2021-07-04 14:09:40|35511.1|35370.1|35510.6|35369.6|35511.1|35370.1|35510.6|35369.6|2
1625407790000|2021-07-04 14:09:50|35510.9|35369.9|35511.8|35370.8|35511.8|35370.8|35510.6|35369.6|9
1625407800000|2021-07-04 14:10:00|35512|35371|35512.3|35371.3|35512.8|35371.8|35511.9|35370.9|7
1625407810000|2021-07-04 14:10:10|35513.9|35372.9|35513|35372|35513.9|35372.9|35513|35372|6
1625407820000|2021-07-04 14:10:20|35512.9|35371.9|35512.3|35371.3|35513.1|35372.1|35512.3|35371.3|6
1625407830000|2021-07-04 14:10:30|35510.9|35369.9|35503.4|35362.4|35510.9|35369.9|35502|35361|24
1625407840000|2021-07-04 14:10:40|35503.6|35362.6|35504.4|35363.4|35505.1|35364.1|35503.4|35362.4|15
1625407850000|2021-07-04 14:10:50|35504.1|35363.1|35502.7|35361.7|35504.1|35363.1|35502.7|35361.7|15
1625407860000|2021-07-04 14:11:00|35504|35363|35511.4|35370.4|35512.7|35371.7|35503.7|35362.7|21
1625407870000|2021-07-04 14:11:10|35511.5|35370.5|35512|35371|35512.4|35371.4|35510.8|35369.8|20
1625407880000|2021-07-04 14:11:20|35511.6|35370.6|35516.4|35375.4|35518.4|35377.4|35511.6|35370.6|24
1625407890000|2021-07-04 14:11:30|35516.5|35375.5|35516.9|35375.9|35517.4|35376.4|35515.3|35374.3|16
1625407900000|2021-07-04 14:11:40|35517.1|35376.1|35517.2|35376.2|35517.3|35376.3|35516.9|35375.9|9
1625407910000|2021-07-04 14:11:50|35517.3|35376.3|35518.2|35377.2|35518.5|35377.5|35517.3|35376.3|16
1625407920000|2021-07-04 14:12:00|35518.1|35377.1|35514.4|35373.4|35518.4|35377.4|35514.4|35373.4|17
1625407930000|2021-07-04 14:12:10|35513.6|35372.6|35511.6|35370.6|35515.3|35374.3|35506.5|35365.5|25
1625407940000|2021-07-04 14:12:20|35512.2|35371.2|35509.7|35368.7|35512.6|35371.6|35509.3|35368.3|31
1625407950000|2021-07-04 14:12:30|35508.8|35367.8|35508.1|35367.1|35509.5|35368.5|35506|35365|27
1625407960000|2021-07-04 14:12:40|35507.8|35366.8|35511.3|35370.3|35511.3|35370.3|35507.5|35366.5|18
1625407970000|2021-07-04 14:12:50|35510.6|35369.6|35506.2|35365.2|35510.9|35369.9|35506.2|35365.2|25
1625407980000|2021-07-04 14:13:00|35506.3|35365.3|35500.4|35359.4|35506.4|35365.4|35500|35359|22
1625407990000|2021-07-04 14:13:10|35500.3|35359.3|35509.1|35368.1|35510.4|35369.4|35500.3|35359.3|31
1625408000000|2021-07-04 14:13:20|35509.2|35368.2|35505.8|35364.8|35509.9|35368.9|35505.7|35364.7|23
1625408010000|2021-07-04 14:13:30|35506.8|35365.8|35506.2|35365.2|35508.8|35367.8|35506.2|35365.2|23
1625408020000|2021-07-04 14:13:40|35506.1|35365.1|35505.3|35364.3|35506.4|35365.4|35505.2|35364.2|14
1625408030000|2021-07-04 14:13:50|35505.8|35364.8|35504.5|35363.5|35505.8|35364.8|35503.3|35362.3|13
1625408040000|2021-07-04 14:14:00|35504.4|35363.4|35507.9|35366.9|35508.3|35367.3|35504.4|35363.4|26
1625408050000|2021-07-04 14:14:10|35507.7|35366.7|35502.9|35361.9|35508.2|35367.2|35502.9|35361.9|25
1625408060000|2021-07-04 14:14:20|35502.7|35361.7|35496.8|35355.8|35503.1|35362.1|35496.8|35355.8|22
1625408070000|2021-07-04 14:14:30|35496.6|35355.6|35495.8|35354.8|35497.2|35356.2|35495.8|35354.8|16
1625408080000|2021-07-04 14:14:40|35495.9|35354.9|35496.1|35355.1|35496.1|35355.1|35495.6|35354.6|5
1625408090000|2021-07-04 14:14:50|35496.6|35355.6|35496.9|35355.9|35497|35356|35495.8|35354.8|9
1625408100000|2021-07-04 14:15:00|35497.4|35356.4|35497.3|35356.3|35499.4|35358.4|35497.3|35356.3|9
1625408110000|2021-07-04 14:15:10|35497.2|35356.2|35498.9|35357.9|35498.9|35357.9|35496.3|35355.3|19
1625408120000|2021-07-04 14:15:20|35499.4|35358.4|35498.5|35357.5|35499.8|35358.8|35498.5|35357.5|8
1625408130000|2021-07-04 14:15:30|35498.7|35357.7|35500.5|35359.5|35500.7|35359.7|35498.7|35357.7|12
1625408140000|2021-07-04 14:15:40|35500.1|35359.1|35499.5|35358.5|35500.3|35359.3|35498.9|35357.9|14
1625408150000|2021-07-04 14:15:50|35499.7|35358.7|35501.1|35360.1|35507.6|35366.6|35499.7|35358.7|24
1625408160000|2021-07-04 14:16:00|35500.9|35359.9|35504.5|35363.5|35504.5|35363.5|35500.6|35359.6|26
1625408170000|2021-07-04 14:16:10|35504.8|35363.8|35502.4|35361.4|35505.5|35364.5|35502.4|35361.4|22
1625408180000|2021-07-04 14:16:20|35502.1|35361.1|35500.4|35359.4|35502.1|35361.1|35500.4|35359.4|12
1625408190000|2021-07-04 14:16:30|35500|35359|35495.3|35354.3|35500.2|35359.2|35495.3|35354.3|21
1625408200000|2021-07-04 14:16:40|35495.2|35354.2|35490.6|35349.6|35495.8|35354.8|35490.6|35349.6|21
1625408210000|2021-07-04 14:16:50|35489.4|35348.4|35464.5|35323.5|35489.4|35348.4|35464.5|35323.5|36
1625408220000|2021-07-04 14:17:00|35464.2|35323.2|35462.6|35321.6|35464.2|35323.2|35459.3|35318.3|32
1625408230000|2021-07-04 14:17:10|35462.2|35321.2|35459.6|35318.6|35463.4|35322.4|35459.3|35318.3|22
1625408240000|2021-07-04 14:17:20|35459.4|35318.4|35465.9|35324.9|35465.9|35324.9|35459.2|35318.2|35
1625408250000|2021-07-04 14:17:30|35466|35325|35466.1|35325.1|35466.6|35325.6|35465.7|35324.7|15
1625408260000|2021-07-04 14:17:40|35465.6|35324.6|35464.8|35323.8|35466.2|35325.2|35463.2|35322.2|29
1625408270000|2021-07-04 14:17:50|35463.9|35322.9|35464.3|35323.3|35465.7|35324.7|35463.6|35322.6|31
1625408280000|2021-07-04 14:18:00|35464.1|35323.1|35463|35322|35465.9|35324.9|35462.9|35321.9|27
1625408290000|2021-07-04 14:18:10|35462.9|35321.9|35464.5|35323.5|35464.7|35323.7|35462.8|35321.8|18
1625408300000|2021-07-04 14:18:20|35463.9|35322.9|35464|35323|35464.6|35323.6|35463.9|35322.9|9
1625408310000|2021-07-04 14:18:30|35464.1|35323.1|35464.3|35323.3|35465.6|35324.6|35464.1|35323.1|23
1625408320000|2021-07-04 14:18:40|35464.4|35323.4|35475.4|35334.4|35475.4|35334.4|35464.4|35323.4|22
1625408330000|2021-07-04 14:18:50|35475.5|35334.5|35476.7|35335.7|35477.5|35336.5|35475.4|35334.4|22
1625408340000|2021-07-04 14:19:00|35476.4|35335.4|35476.7|35335.7|35476.7|35335.7|35476.4|35335.4|6
1625408350000|2021-07-04 14:19:10|35476.6|35335.6|35477.4|35336.4|35477.6|35336.6|35476.5|35335.5|14
1625408360000|2021-07-04 14:19:20|35477.3|35336.3|35474.4|35333.4|35477.4|35336.4|35472.9|35331.9|17
1625408370000|2021-07-04 14:19:30|35474.2|35333.2|35476.6|35335.6|35477.9|35336.9|35474.2|35333.2|14
1625408380000|2021-07-04 14:19:40|35476.7|35335.7|35477.5|35336.5|35477.9|35336.9|35476.7|35335.7|24
1625408390000|2021-07-04 14:19:50|35477.9|35336.9|35483.7|35342.7|35483.7|35342.7|35477.2|35336.2|29
1625408400000|2021-07-04 14:20:00|35483.9|35342.9|35490.8|35349.8|35491.8|35350.8|35483.9|35342.9|25
1625408410000|2021-07-04 14:20:10|35491.4|35350.4|35496.5|35355.5|35496.5|35355.5|35491.1|35350.1|23
1625408420000|2021-07-04 14:20:20|35496.4|35355.4|35495.9|35354.9|35497.1|35356.1|35495.6|35354.6|13
1625408430000|2021-07-04 14:20:30|35495.5|35354.5|35495|35354|35496.6|35355.6|35494|35353|23
1625408440000|2021-07-04 14:20:40|35495.1|35354.1|35492.9|35351.9|35495.4|35354.4|35492.8|35351.8|27
1625408450000|2021-07-04 14:20:50|35492.8|35351.8|35497|35356|35497.2|35356.2|35492.8|35351.8|29
1625408460000|2021-07-04 14:21:00|35496.9|35355.9|35497.6|35356.6|35499.2|35358.2|35496.9|35355.9|24
1625408470000|2021-07-04 14:21:10|35497.5|35356.5|35497.8|35356.8|35499.6|35358.6|35497.5|35356.5|26
1625408480000|2021-07-04 14:21:20|35497.7|35356.7|35498.5|35357.5|35498.8|35357.8|35497.5|35356.5|20
1625408490000|2021-07-04 14:21:30|35498.7|35357.7|35498.2|35357.2|35498.7|35357.7|35497.3|35356.3|21
1625408500000|2021-07-04 14:21:40|35498.4|35357.4|35489.6|35348.6|35498.5|35357.5|35489.4|35348.4|22
1625408510000|2021-07-04 14:21:50|35489.4|35348.4|35487.1|35346.1|35489.8|35348.8|35487|35346|23
1625408520000|2021-07-04 14:22:00|35485.4|35344.4|35487|35346|35487|35346|35483|35342|24
1625408530000|2021-07-04 14:22:10|35486.9|35345.9|35488.8|35347.8|35488.8|35347.8|35486.6|35345.6|21
1625408540000|2021-07-04 14:22:20|35489.2|35348.2|35489|35348|35493.5|35352.5|35484.3|35343.3|33
1625408550000|2021-07-04 14:22:30|35488.9|35347.9|35489.6|35348.6|35490|35349|35488.9|35347.9|16
1625408560000|2021-07-04 14:22:40|35489.2|35348.2|35489.3|35348.3|35490|35349|35487.8|35346.8|20
1625408570000|2021-07-04 14:22:50|35489.4|35348.4|35487.4|35346.4|35489.6|35348.6|35486.6|35345.6|22
1625408580000|2021-07-04 14:23:00|35487.1|35346.1|35485.6|35344.6|35487.4|35346.4|35485.6|35344.6|13
1625408590000|2021-07-04 14:23:10|35486.1|35345.1|35488.4|35347.4|35488.4|35347.4|35485.1|35344.1|16
1625408600000|2021-07-04 14:23:20|35487.3|35346.3|35486.9|35345.9|35487.5|35346.5|35486.7|35345.7|15
1625408610000|2021-07-04 14:23:30|35486.8|35345.8|35479.3|35338.3|35486.8|35345.8|35479.1|35338.1|13
1625408620000|2021-07-04 14:23:40|35479.9|35338.9|35479.8|35338.8|35480|35339|35478.7|35337.7|16
1625408630000|2021-07-04 14:23:50|35479.9|35338.9|35477.1|35336.1|35480.3|35339.3|35476.5|35335.5|17
1625408640000|2021-07-04 14:24:00|35477.4|35336.4|35472.3|35331.3|35477.4|35336.4|35469.4|35328.4|19
1625408650000|2021-07-04 14:24:10|35471.7|35330.7|35469.1|35328.1|35472.1|35331.1|35469.1|35328.1|11
1625408660000|2021-07-04 14:24:20|35469.5|35328.5|35465.9|35324.9|35470.2|35329.2|35465.9|35324.9|11
1625408680000|2021-07-04 14:24:40|35465.4|35324.4|35468.6|35327.6|35469.4|35328.4|35465.4|35324.4|12
1625408690000|2021-07-04 14:24:50|35469.7|35328.7|35471.7|35330.7|35472|35331|35469.6|35328.6|17
1625408700000|2021-07-04 14:25:00|35471.8|35330.8|35469.3|35328.3|35472.8|35331.8|35469.3|35328.3|21
1625408710000|2021-07-04 14:25:10|35470.2|35329.2|35469.3|35328.3|35470.2|35329.2|35469.3|35328.3|8
1625408720000|2021-07-04 14:25:20|35469.4|35328.4|35467.5|35326.5|35469.4|35328.4|35467.1|35326.1|23
1625408730000|2021-07-04 14:25:30|35468|35327|35467.8|35326.8|35468|35327|35467.4|35326.4|25
1625408740000|2021-07-04 14:25:40|35467.7|35326.7|35467.4|35326.4|35468.5|35327.5|35466.8|35325.8|16
1625408750000|2021-07-04 14:25:50|35467.1|35326.1|35471.5|35330.5|35471.5|35330.5|35467|35326|9
1625408760000|2021-07-04 14:26:00|35472.1|35331.1|35469.7|35328.7|35472.1|35331.1|35469.7|35328.7|9
1625408780000|2021-07-04 14:26:20|35469.6|35328.6|35471.2|35330.2|35471.2|35330.2|35469.6|35328.6|4
1625408790000|2021-07-04 14:26:30|35470.7|35329.7|35472.6|35331.6|35472.6|35331.6|35470.7|35329.7|4
1625408800000|2021-07-04 14:26:40|35472.4|35331.4|35471.8|35330.8|35472.4|35331.4|35471.3|35330.3|8
1625408810000|2021-07-04 14:26:50|35471.6|35330.6|35471.7|35330.7|35471.9|35330.9|35471.6|35330.6|4
1625408830000|2021-07-04 14:27:10|35471.6|35330.6|35471.5|35330.5|35471.9|35330.9|35471.5|35330.5|4
1625408840000|2021-07-04 14:27:20|35471.6|35330.6|35471.8|35330.8|35471.8|35330.8|35471.5|35330.5|6
1625408850000|2021-07-04 14:27:30|35472.6|35331.6|35472.6|35331.6|35472.6|35331.6|35472.6|35331.6|1
1625408860000|2021-07-04 14:27:40|35472.7|35331.7|35472.7|35331.7|35472.7|35331.7|35472.7|35331.7|1
1625408870000|2021-07-04 14:27:50|35473.9|35332.9|35475|35334|35475|35334|35473.9|35332.9|7
1625408880000|2021-07-04 14:28:00|35476.1|35335.1|35471.1|35330.1|35476.1|35335.1|35470.9|35329.9|14
1625408890000|2021-07-04 14:28:10|35471|35330|35471|35330|35471.1|35330.1|35471|35330|5
1625408900000|2021-07-04 14:28:20|35471.1|35330.1|35470.5|35329.5|35471.1|35330.1|35470.4|35329.4|7
1625408910000|2021-07-04 14:28:30|35470.8|35329.8|35470.3|35329.3|35470.8|35329.8|35470.3|35329.3|11
1625408920000|2021-07-04 14:28:40|35470|35329|35469.8|35328.8|35470|35329|35469.8|35328.8|3
1625408930000|2021-07-04 14:28:50|35469.6|35328.6|35470.3|35329.3|35470.3|35329.3|35469.3|35328.3|9
1625408940000|2021-07-04 14:29:00|35470.5|35329.5|35470.5|35329.5|35470.5|35329.5|35470.4|35329.4|3
1625408950000|2021-07-04 14:29:10|35470.6|35329.6|35470|35329|35470.6|35329.6|35469.9|35328.9|10
1625408960000|2021-07-04 14:29:20|35470.1|35329.1|35456.1|35315.1|35470.4|35329.4|35456|35315|30
1625408970000|2021-07-04 14:29:30|35456|35315|35459.6|35318.6|35460|35319|35455.8|35314.8|26
1625408980000|2021-07-04 14:29:40|35459.7|35318.7|35458.9|35317.9|35460|35319|35458.5|35317.5|21
1625408990000|2021-07-04 14:29:50|35458.1|35317.1|35458|35317|35458.1|35317.1|35457.3|35316.3|8
1625409000000|2021-07-04 14:30:00|35458.1|35317.1|35459.1|35318.1|35459.1|35318.1|35457.2|35316.2|10
1625409010000|2021-07-04 14:30:10|35458.9|35317.9|35461.3|35320.3|35464.4|35323.4|35458.9|35317.9|28
1625409020000|2021-07-04 14:30:20|35461.7|35320.7|35460|35319|35465|35324|35460|35319|28
1625409030000|2021-07-04 14:30:30|35459.7|35318.7|35457.3|35316.3|35461.2|35320.2|35456.1|35315.1|25
1625409040000|2021-07-04 14:30:40|35456.4|35315.4|35454.7|35313.7|35456.5|35315.5|35454.7|35313.7|24
1625409050000|2021-07-04 14:30:50|35451.3|35310.3|35446.5|35305.5|35452.4|35311.4|35446.4|35305.4|27
1625409060000|2021-07-04 14:31:00|35446.6|35305.6|35448.9|35307.9|35455.5|35314.5|35446.6|35305.6|21
1625409070000|2021-07-04 14:31:10|35450.5|35309.5|35447.5|35306.5|35450.5|35309.5|35447.1|35306.1|25
1625409080000|2021-07-04 14:31:20|35447.3|35306.3|35445.7|35304.7|35448.2|35307.2|35445.7|35304.7|24
1625409090000|2021-07-04 14:31:30|35444.9|35303.9|35445.5|35304.5|35446.6|35305.6|35444.9|35303.9|14
1625409100000|2021-07-04 14:31:40|35444.9|35303.9|35445|35304|35445.9|35304.9|35444.5|35303.5|7
1625409110000|2021-07-04 14:31:50|35444.5|35303.5|35442.5|35301.5|35444.5|35303.5|35441.9|35300.9|12
1625409120000|2021-07-04 14:32:00|35442.2|35301.2|35436.8|35295.8|35443.1|35302.1|35436.7|35295.7|30
1625409130000|2021-07-04 14:32:10|35436.7|35295.7|35430|35289|35436.7|35295.7|35429|35288|29
1625409140000|2021-07-04 14:32:20|35430.1|35289.1|35425.9|35284.9|35430.1|35289.1|35425.9|35284.9|30
1625409150000|2021-07-04 14:32:30|35426.6|35285.6|35427.2|35286.2|35431.2|35290.2|35425.9|35284.9|25
1625409160000|2021-07-04 14:32:40|35427|35286|35429.2|35288.2|35429.6|35288.6|35427|35286|26
1625409170000|2021-07-04 14:32:50|35428.9|35287.9|35421.3|35280.3|35428.9|35287.9|35421.3|35280.3|28
1625409180000|2021-07-04 14:33:00|35421.5|35280.5|35420.9|35279.9|35421.6|35280.6|35419.4|35278.4|16
1625409190000|2021-07-04 14:33:10|35414.4|35273.4|35417.5|35276.5|35421.9|35280.9|35414.4|35273.4|25
1625409200000|2021-07-04 14:33:20|35417.2|35276.2|35409.3|35268.3|35418.3|35277.3|35408.9|35267.9|26
1625409210000|2021-07-04 14:33:30|35408.8|35267.8|35405.1|35264.1|35408.8|35267.8|35405.1|35264.1|19
1625409220000|2021-07-04 14:33:40|35405.2|35264.2|35405.7|35264.7|35405.8|35264.8|35404.6|35263.6|17
1625409230000|2021-07-04 14:33:50|35405.1|35264.1|35404.9|35263.9|35405.9|35264.9|35403.8|35262.8|14
1625409240000|2021-07-04 14:34:00|35404.8|35263.8|35404.2|35263.2|35405.3|35264.3|35404.1|35263.1|13
1625409250000|2021-07-04 14:34:10|35404.1|35263.1|35401.3|35260.3|35404.2|35263.2|35400.1|35259.1|18
1625409260000|2021-07-04 14:34:20|35400.6|35259.6|35396.3|35255.3|35401|35260|35395.8|35254.8|19
1625409270000|2021-07-04 14:34:30|35395.7|35254.7|35392.1|35251.1|35396.3|35255.3|35391.5|35250.5|27
1625409280000|2021-07-04 14:34:40|35391.8|35250.8|35391.3|35250.3|35392.2|35251.2|35391.1|35250.1|22
1625409290000|2021-07-04 14:34:50|35390.5|35249.5|35388.2|35247.2|35390.6|35249.6|35388.2|35247.2|15
1625409300000|2021-07-04 14:35:00|35388.3|35247.3|35388.9|35247.9|35389.9|35248.9|35388.1|35247.1|21
1625409310000|2021-07-04 14:35:10|35389|35248|35391.1|35250.1|35391.6|35250.6|35388.9|35247.9|18
1625409320000|2021-07-04 14:35:20|35391.4|35250.4|35402.1|35261.1|35402.4|35261.4|35391.4|35250.4|29
1625409330000|2021-07-04 14:35:30|35402.6|35261.6|35401.2|35260.2|35402.6|35261.6|35400.6|35259.6|14
1625409340000|2021-07-04 14:35:40|35401|35260|35404.7|35263.7|35404.8|35263.8|35400|35259|26
1625409350000|2021-07-04 14:35:50|35404.4|35263.4|35393.3|35252.3|35404.6|35263.6|35392.6|35251.6|23
1625409360000|2021-07-04 14:36:00|35396.8|35255.8|35389.1|35248.1|35400.2|35259.2|35389.1|35248.1|24
1625409370000|2021-07-04 14:36:10|35389.3|35248.3|35389.6|35248.6|35390.2|35249.2|35388.4|35247.4|22
1625409380000|2021-07-04 14:36:20|35389.8|35248.8|35385.9|35244.9|35389.8|35248.8|35385.5|35244.5|21
1625409390000|2021-07-04 14:36:30|35385.4|35244.4|35384.9|35243.9|35385.9|35244.9|35384.5|35243.5|18
1625409400000|2021-07-04 14:36:40|35385.1|35244.1|35389.2|35248.2|35390|35249|35385.1|35244.1|13
1625409410000|2021-07-04 14:36:50|35388.4|35247.4|35391.8|35250.8|35391.9|35250.9|35387.3|35246.3|33
1625409420000|2021-07-04 14:37:00|35392.1|35251.1|35388|35247|35392.6|35251.6|35387.1|35246.1|30
1625409430000|2021-07-04 14:37:10|35387.7|35246.7|35388.8|35247.8|35390.4|35249.4|35387.6|35246.6|26
1625409440000|2021-07-04 14:37:20|35390|35249|35398.1|35257.1|35398.1|35257.1|35387.7|35246.7|27
1625409450000|2021-07-04 14:37:30|35397.2|35256.2|35401.9|35260.9|35401.9|35260.9|35397.1|35256.1|22
1625409460000|2021-07-04 14:37:40|35401.8|35260.8|35414.9|35273.9|35415|35274|35400.9|35259.9|22
1625409470000|2021-07-04 14:37:50|35415.7|35274.7|35422.2|35281.2|35422.5|35281.5|35415.6|35274.6|15
1625409480000|2021-07-04 14:38:00|35422.3|35281.3|35419.2|35278.2|35422.9|35281.9|35419.2|35278.2|26
1625409490000|2021-07-04 14:38:10|35419.7|35278.7|35413.4|35272.4|35420|35279|35413.4|35272.4|23
1625409500000|2021-07-04 14:38:20|35413.5|35272.5|35418.8|35277.8|35418.8|35277.8|35413.5|35272.5|28
1625409510000|2021-07-04 14:38:30|35418.7|35277.7|35416.7|35275.7|35419.5|35278.5|35415.5|35274.5|31
1625409520000|2021-07-04 14:38:40|35417.3|35276.3|35419.2|35278.2|35420.6|35279.6|35415.9|35274.9|21
1625409530000|2021-07-04 14:38:50|35418.3|35277.3|35421|35280|35421.3|35280.3|35418.3|35277.3|20
1625409540000|2021-07-04 14:39:00|35420.6|35279.6|35419.3|35278.3|35420.8|35279.8|35419.3|35278.3|23
1625409550000|2021-07-04 14:39:10|35419.2|35278.2|35418.9|35277.9|35419.4|35278.4|35415.3|35274.3|25
1625409560000|2021-07-04 14:39:20|35419.6|35278.6|35419.7|35278.7|35420.5|35279.5|35419|35278|22
1625409570000|2021-07-04 14:39:30|35420|35279|35419.2|35278.2|35420.1|35279.1|35418.6|35277.6|28
1625409580000|2021-07-04 14:39:40|35418.9|35277.9|35420.4|35279.4|35420.4|35279.4|35418.8|35277.8|17
1625409590000|2021-07-04 14:39:50|35420.6|35279.6|35420|35279|35420.6|35279.6|35419.2|35278.2|18
1625409600000|2021-07-04 14:40:00|35420.8|35279.8|35421.5|35280.5|35422.1|35281.1|35420.8|35279.8|7
1625409610000|2021-07-04 14:40:10|35422.4|35281.4|35423.4|35282.4|35423.9|35282.9|35421.9|35280.9|14
1625409620000|2021-07-04 14:40:20|35423.3|35282.3|35422.8|35281.8|35424.5|35283.5|35422.1|35281.1|24
1625409630000|2021-07-04 14:40:30|35421.9|35280.9|35420.5|35279.5|35422|35281|35419.7|35278.7|26
1625409640000|2021-07-04 14:40:40|35420.7|35279.7|35418|35277|35420.7|35279.7|35418|35277|12
1625409650000|2021-07-04 14:40:50|35418.9|35277.9|35419|35278|35419|35278|35418.2|35277.2|19
1625409660000|2021-07-04 14:41:00|35418.8|35277.8|35419.3|35278.3|35419.3|35278.3|35418.8|35277.8|26
1625409670000|2021-07-04 14:41:10|35419.2|35278.2|35417.5|35276.5|35419.8|35278.8|35417.5|35276.5|15
1625409680000|2021-07-04 14:41:20|35417.9|35276.9|35411.7|35270.7|35418|35277|35410.9|35269.9|17
1625409690000|2021-07-04 14:41:30|35411.4|35270.4|35402.2|35261.2|35411.4|35270.4|35401.5|35260.5|21
1625409700000|2021-07-04 14:41:40|35403.1|35262.1|35405|35264|35406.5|35265.5|35402.9|35261.9|9
1625409710000|2021-07-04 14:41:50|35405.7|35264.7|35412.7|35271.7|35413.9|35272.9|35405.7|35264.7|18
1625409720000|2021-07-04 14:42:00|35412.6|35271.6|35411.2|35270.2|35413|35272|35411|35270|22
1625409730000|2021-07-04 14:42:10|35411.5|35270.5|35411|35270|35412.3|35271.3|35410.8|35269.8|13
1625409740000|2021-07-04 14:42:20|35411.5|35270.5|35411.3|35270.3|35413.1|35272.1|35410.9|35269.9|18
1625409750000|2021-07-04 14:42:30|35411.6|35270.6|35417.1|35276.1|35417.9|35276.9|35411.1|35270.1|15
1625409760000|2021-07-04 14:42:40|35417.4|35276.4|35417.8|35276.8|35417.8|35276.8|35416.8|35275.8|8
1625409770000|2021-07-04 14:42:50|35417.1|35276.1|35416.3|35275.3|35417.4|35276.4|35416.3|35275.3|8
1625409780000|2021-07-04 14:43:00|35416.5|35275.5|35416.9|35275.9|35416.9|35275.9|35416.3|35275.3|9
1625409790000|2021-07-04 14:43:10|35417.3|35276.3|35417.3|35276.3|35417.6|35276.6|35416.7|35275.7|16
1625409800000|2021-07-04 14:43:20|35417.2|35276.2|35420.5|35279.5|35420.9|35279.9|35416.9|35275.9|19
1625409810000|2021-07-04 14:43:30|35420.4|35279.4|35424.2|35283.2|35424.5|35283.5|35419.5|35278.5|21
1625409820000|2021-07-04 14:43:40|35423.9|35282.9|35423.4|35282.4|35424.9|35283.9|35423.1|35282.1|16
1625409830000|2021-07-04 14:43:50|35423.5|35282.5|35430.8|35289.8|35430.8|35289.8|35423.5|35282.5|11
1625409840000|2021-07-04 14:44:00|35430.6|35289.6|35433.2|35292.2|35433.8|35292.8|35430.6|35289.6|14
1625409850000|2021-07-04 14:44:10|35432.6|35291.6|35437.9|35296.9|35437.9|35296.9|35432.3|35291.3|15
1625409860000|2021-07-04 14:44:20|35438|35297|35453.4|35312.4|35454|35313|35438|35297|23
1625409870000|2021-07-04 14:44:30|35452.5|35311.5|35454|35313|35454|35313|35441.1|35300.1|26
1625409880000|2021-07-04 14:44:40|35455.4|35314.4|35459.4|35318.4|35459.4|35318.4|35453.2|35312.2|21
1625409890000|2021-07-04 14:44:50|35459|35318|35471.2|35330.2|35471.2|35330.2|35457.6|35316.6|33
1625409900000|2021-07-04 14:45:00|35471.1|35330.1|35480.3|35339.3|35480.4|35339.4|35470.6|35329.6|22
1625409910000|2021-07-04 14:45:10|35482.5|35341.5|35488.7|35347.7|35489.4|35348.4|35482.5|35341.5|25
1625409920000|2021-07-04 14:45:20|35490.4|35349.4|35492.4|35351.4|35493|35352|35489.3|35348.3|15
1625409930000|2021-07-04 14:45:30|35491.7|35350.7|35491.8|35350.8|35493|35352|35490.9|35349.9|19
1625409940000|2021-07-04 14:45:40|35492.3|35351.3|35492.6|35351.6|35493.4|35352.4|35491.9|35350.9|18
1625409950000|2021-07-04 14:45:50|35492.8|35351.8|35500.7|35359.7|35501.2|35360.2|35492.3|35351.3|23
1625409960000|2021-07-04 14:46:00|35501.4|35360.4|35502.8|35361.8|35503.1|35362.1|35500.9|35359.9|19
1625409970000|2021-07-04 14:46:10|35508.2|35367.2|35507.1|35366.1|35509.8|35368.8|35507.1|35366.1|22
1625409980000|2021-07-04 14:46:20|35505.8|35364.8|35496.5|35355.5|35508.1|35367.1|35496.5|35355.5|23
1625409990000|2021-07-04 14:46:30|35497.8|35356.8|35496.5|35355.5|35497.9|35356.9|35496.5|35355.5|14
1625410000000|2021-07-04 14:46:40|35497.9|35356.9|35498.4|35357.4|35498.4|35357.4|35496.4|35355.4|15
1625410010000|2021-07-04 14:46:50|35497.8|35356.8|35497.8|35356.8|35497.8|35356.8|35497.8|35356.8|1
1625410020000|2021-07-04 14:47:00|35497.5|35356.5|35497.4|35356.4|35498|35357|35497.4|35356.4|6
1625410030000|2021-07-04 14:47:10|35497.3|35356.3|35498.1|35357.1|35499.5|35358.5|35497.3|35356.3|11
1625410040000|2021-07-04 14:47:20|35498.8|35357.8|35497.6|35356.6|35498.8|35357.8|35497.6|35356.6|4
1625410050000|2021-07-04 14:47:30|35498|35357|35496.8|35355.8|35498.4|35357.4|35495|35354|15
1625410060000|2021-07-04 14:47:40|35496.6|35355.6|35495.3|35354.3|35497.8|35356.8|35494.4|35353.4|11
1625410070000|2021-07-04 14:47:50|35494.2|35353.2|35493.5|35352.5|35495.4|35354.4|35491.1|35350.1|17
1625410080000|2021-07-04 14:48:00|35493.1|35352.1|35493.7|35352.7|35494.3|35353.3|35492.4|35351.4|11
1625410090000|2021-07-04 14:48:10|35494.2|35353.2|35494.2|35353.2|35494.5|35353.5|35493.9|35352.9|15
1625410100000|2021-07-04 14:48:20|35493.7|35352.7|35492.5|35351.5|35494.3|35353.3|35492.4|35351.4|11
1625410110000|2021-07-04 14:48:30|35493.3|35352.3|35481.1|35340.1|35493.6|35352.6|35481.1|35340.1|26
1625410120000|2021-07-04 14:48:40|35480.1|35339.1|35479.4|35338.4|35481.6|35340.6|35477.7|35336.7|20
1625410130000|2021-07-04 14:48:50|35479.6|35338.6|35479.4|35338.4|35479.9|35338.9|35478.9|35337.9|11
1625410140000|2021-07-04 14:49:00|35479.1|35338.1|35496.4|35355.4|35496.6|35355.6|35479.1|35338.1|32
1625410150000|2021-07-04 14:49:10|35496.2|35355.2|35496.3|35355.3|35497|35356|35496.2|35355.2|29
1625410160000|2021-07-04 14:49:20|35496.5|35355.5|35501.7|35360.7|35501.7|35360.7|35496.3|35355.3|14
1625410170000|2021-07-04 14:49:30|35501.8|35360.8|35511.6|35370.6|35511.6|35370.6|35501.2|35360.2|20
1625410180000|2021-07-04 14:49:40|35510.9|35369.9|35514.6|35373.6|35514.9|35373.9|35510.9|35369.9|25
1625410190000|2021-07-04 14:49:50|35516|35375|35520.2|35379.2|35521.9|35380.9|35516|35375|19
1625410200000|2021-07-04 14:50:00|35520.6|35379.6|35501.7|35360.7|35520.6|35379.6|35501.2|35360.2|29
1625410210000|2021-07-04 14:50:10|35500.8|35359.8|35502|35361|35503.4|35362.4|35500.7|35359.7|24
1625410220000|2021-07-04 14:50:20|35503.3|35362.3|35502.4|35361.4|35504.7|35363.7|35500.5|35359.5|23
1625410230000|2021-07-04 14:50:30|35499.5|35358.5|35506|35365|35506.4|35365.4|35499.5|35358.5|19
1625410240000|2021-07-04 14:50:40|35505.7|35364.7|35506.1|35365.1|35506.4|35365.4|35505.7|35364.7|7
1625410250000|2021-07-04 14:50:50|35506.4|35365.4|35506.5|35365.5|35506.5|35365.5|35506|35365|16
1625410260000|2021-07-04 14:51:00|35506.3|35365.3|35513|35372|35513.8|35372.8|35506.3|35365.3|27
1625410270000|2021-07-04 14:51:10|35514.1|35373.1|35512.3|35371.3|35515.1|35374.1|35512.1|35371.1|24
1625410280000|2021-07-04 14:51:20|35512.1|35371.1|35508.4|35367.4|35512.3|35371.3|35507.4|35366.4|24
1625410290000|2021-07-04 14:51:30|35509.6|35368.6|35513.9|35372.9|35514.2|35373.2|35507.1|35366.1|24
1625410300000|2021-07-04 14:51:40|35514|35373|35514.3|35373.3|35515.9|35374.9|35514|35373|16
1625410310000|2021-07-04 14:51:50|35513.7|35372.7|35508.8|35367.8|35513.7|35372.7|35507.7|35366.7|20
1625410320000|2021-07-04 14:52:00|35508.9|35367.9|35507.5|35366.5|35508.9|35367.9|35506.9|35365.9|10
1625410330000|2021-07-04 14:52:10|35507.2|35366.2|35504.3|35363.3|35507.3|35366.3|35504.3|35363.3|8
1625410340000|2021-07-04 14:52:20|35503.3|35362.3|35499.2|35358.2|35503.3|35362.3|35497.4|35356.4|20
1625410350000|2021-07-04 14:52:30|35498.5|35357.5|35501.6|35360.6|35501.6|35360.6|35498.5|35357.5|13
1625410360000|2021-07-04 14:52:40|35501.8|35360.8|35500.6|35359.6|35501.8|35360.8|35499.5|35358.5|13
1625410370000|2021-07-04 14:52:50|35500.7|35359.7|35507.5|35366.5|35507.5|35366.5|35500.7|35359.7|24
1625410380000|2021-07-04 14:53:00|35507.6|35366.6|35508.7|35367.7|35509.2|35368.2|35507.2|35366.2|29
1625410390000|2021-07-04 14:53:10|35509.1|35368.1|35504.2|35363.2|35509.1|35368.1|35502.4|35361.4|11
1625410400000|2021-07-04 14:53:20|35504.3|35363.3|35505.7|35364.7|35506.6|35365.6|35504.3|35363.3|13
1625410410000|2021-07-04 14:53:30|35506.6|35365.6|35507.3|35366.3|35508.1|35367.1|35504.4|35363.4|20
1625410420000|2021-07-04 14:53:40|35507.4|35366.4|35507.9|35366.9|35508.9|35367.9|35507.4|35366.4|7
1625410430000|2021-07-04 14:53:50|35508.2|35367.2|35508.5|35367.5|35509.1|35368.1|35508.2|35367.2|6
1625410440000|2021-07-04 14:54:00|35508.3|35367.3|35512.7|35371.7|35512.7|35371.7|35508.3|35367.3|10
1625410450000|2021-07-04 14:54:10|35512.3|35371.3|35511.7|35370.7|35512.6|35371.6|35509.6|35368.6|22
1625410460000|2021-07-04 14:54:20|35511.8|35370.8|35512.4|35371.4|35512.8|35371.8|35511.5|35370.5|14
1625410470000|2021-07-04 14:54:30|35512|35371|35512.8|35371.8|35512.8|35371.8|35511.2|35370.2|25
1625410480000|2021-07-04 14:54:40|35512.9|35371.9|35513.9|35372.9|35513.9|35372.9|35512.9|35371.9|5
1625410490000|2021-07-04 14:54:50|35514.6|35373.6|35513.8|35372.8|35515|35374|35512.6|35371.6|14
1625410500000|2021-07-04 14:55:00|35512.9|35371.9|35515|35374|35515|35374|35512.9|35371.9|15
1625410510000|2021-07-04 14:55:10|35514.9|35373.9|35524.1|35383.1|35526.2|35385.2|35514.9|35373.9|12
1625410520000|2021-07-04 14:55:20|35521.3|35380.3|35517.8|35376.8|35521.4|35380.4|35516.9|35375.9|31
1625410530000|2021-07-04 14:55:30|35517.9|35376.9|35521.6|35380.6|35522.5|35381.5|35517.9|35376.9|27
1625410540000|2021-07-04 14:55:40|35521.9|35380.9|35527.3|35386.3|35527.3|35386.3|35521.3|35380.3|20
1625410550000|2021-07-04 14:55:50|35527.8|35386.8|35532|35391|35532.4|35391.4|35527.8|35386.8|23
1625410560000|2021-07-04 14:56:00|35532.5|35391.5|35532|35391|35533.5|35392.5|35532|35391|13
1625410570000|2021-07-04 14:56:10|35531.7|35390.7|35527.3|35386.3|35533|35392|35526.6|35385.6|22
1625410580000|2021-07-04 14:56:20|35527.4|35386.4|35548.9|35407.9|35548.9|35407.9|35527.3|35386.3|34
1625410590000|2021-07-04 14:56:30|35546|35405|35562.6|35421.6|35562.6|35421.6|35546|35405|26
1625410600000|2021-07-04 14:56:40|35562.4|35421.4|35565.8|35424.8|35565.8|35424.8|35562.4|35421.4|18
1625410610000|2021-07-04 14:56:50|35565.4|35424.4|35562.9|35421.9|35566.1|35425.1|35562.8|35421.8|22
1625410620000|2021-07-04 14:57:00|35562|35421|35567.5|35426.5|35567.6|35426.6|35557.3|35416.3|32
1625410630000|2021-07-04 14:57:10|35566.8|35425.8|35567.1|35426.1|35568.7|35427.7|35566.8|35425.8|23
1625410640000|2021-07-04 14:57:20|35567.2|35426.2|35570.1|35429.1|35570.3|35429.3|35567|35426|21
1625410650000|2021-07-04 14:57:30|35568.7|35427.7|35566.2|35425.2|35569.6|35428.6|35566.2|35425.2|27
1625410660000|2021-07-04 14:57:40|35566.3|35425.3|35568|35427|35568|35427|35565.4|35424.4|26
1625410670000|2021-07-04 14:57:50|35566|35425|35564.7|35423.7|35567.4|35426.4|35564.7|35423.7|28
1625410680000|2021-07-04 14:58:00|35564.8|35423.8|35568.1|35427.1|35568.9|35427.9|35562.8|35421.8|27
1625410690000|2021-07-04 14:58:10|35568.5|35427.5|35568.2|35427.2|35568.7|35427.7|35566.8|35425.8|27
1625410700000|2021-07-04 14:58:20|35570|35429|35565.4|35424.4|35570.3|35429.3|35565.3|35424.3|15
1625410710000|2021-07-04 14:58:30|35566.1|35425.1|35550.6|35409.6|35567|35426|35550.6|35409.6|29
1625410720000|2021-07-04 14:58:40|35550.9|35409.9|35544.9|35403.9|35550.9|35409.9|35542.3|35401.3|26
1625410730000|2021-07-04 14:58:50|35545.6|35404.6|35547.2|35406.2|35549|35408|35545.6|35404.6|23
1625410740000|2021-07-04 14:59:00|35546.8|35405.8|35550|35409|35550.2|35409.2|35544.8|35403.8|23
1625410750000|2021-07-04 14:59:10|35550.1|35409.1|35551.6|35410.6|35552.8|35411.8|35550.1|35409.1|18
1625410760000|2021-07-04 14:59:20|35552.2|35411.2|35549.6|35408.6|35553.1|35412.1|35549.4|35408.4|12
1625410770000|2021-07-04 14:59:30|35549.4|35408.4|35545.1|35404.1|35549.6|35408.6|35544.4|35403.4|14
1625410780000|2021-07-04 14:59:40|35546.5|35405.5|35546.4|35405.4|35546.5|35405.5|35546.1|35405.1|8
1625410790000|2021-07-04 14:59:50|35546.2|35405.2|35530.2|35389.2|35546.3|35405.3|35529|35388|31
1625410800000|2021-07-04 15:00:00|35529.6|35388.6|35542.7|35401.7|35542.7|35401.7|35529.4|35388.4|36
1625410810000|2021-07-04 15:00:10|35543|35402|35551.4|35410.4|35551.9|35410.9|35542.5|35401.5|27
1625410820000|2021-07-04 15:00:20|35550|35409|35547.9|35406.9|35550.6|35409.6|35546.4|35405.4|22
1625410830000|2021-07-04 15:00:30|35547|35406|35547.4|35406.4|35548.6|35407.6|35546.4|35405.4|11
1625410840000|2021-07-04 15:00:40|35546.5|35405.5|35551.6|35410.6|35551.6|35410.6|35546.4|35405.4|16
1625410850000|2021-07-04 15:00:50|35550.9|35409.9|35551.5|35410.5|35552|35411|35550.7|35409.7|8
1625410860000|2021-07-04 15:01:00|35551.3|35410.3|35551.5|35410.5|35551.5|35410.5|35551.3|35410.3|2
1625410870000|2021-07-04 15:01:10|35551.9|35410.9|35552.8|35411.8|35552.8|35411.8|35551.5|35410.5|3
1625410880000|2021-07-04 15:01:20|35552.7|35411.7|35550.3|35409.3|35555.7|35414.7|35550.3|35409.3|30
1625410890000|2021-07-04 15:01:30|35551|35410|35551.3|35410.3|35552.7|35411.7|35549.4|35408.4|28
1625410900000|2021-07-04 15:01:40|35551.1|35410.1|35553.9|35412.9|35553.9|35412.9|35551|35410|25
1625410910000|2021-07-04 15:01:50|35553.8|35412.8|35553.4|35412.4|35554.3|35413.3|35552.9|35411.9|23
1625410920000|2021-07-04 15:02:00|35553.6|35412.6|35549.9|35408.9|35553.6|35412.6|35549.8|35408.8|13
1625410930000|2021-07-04 15:02:10|35549.8|35408.8|35550.1|35409.1|35550.1|35409.1|35549.8|35408.8|5
1625410940000|2021-07-04 15:02:20|35549.5|35408.5|35549.8|35408.8|35550.1|35409.1|35549.5|35408.5|5
1625410950000|2021-07-04 15:02:30|35549.9|35408.9|35545.3|35404.3|35550.3|35409.3|35543.1|35402.1|23
1625410960000|2021-07-04 15:02:40|35545.4|35404.4|35545.3|35404.3|35547|35406|35545|35404|15
1625410970000|2021-07-04 15:02:50|35545.4|35404.4|35546.6|35405.6|35547.3|35406.3|35545.4|35404.4|15
1625410980000|2021-07-04 15:03:00|35546.5|35405.5|35548.2|35407.2|35550.7|35409.7|35546.2|35405.2|24
1625410990000|2021-07-04 15:03:10|35548.4|35407.4|35556.8|35415.8|35557.2|35416.2|35548.2|35407.2|24
1625411000000|2021-07-04 15:03:20|35556.7|35415.7|35555.2|35414.2|35556.8|35415.8|35555.2|35414.2|8
1625411010000|2021-07-04 15:03:30|35555.3|35414.3|35562|35421|35562|35421|35555.3|35414.3|19
1625411020000|2021-07-04 15:03:40|35563|35422|35573.6|35432.6|35573.6|35432.6|35563|35422|25
1625411030000|2021-07-04 15:03:50|35573.5|35432.5|35573.9|35432.9|35576.4|35435.4|35572.6|35431.6|16
1625411040000|2021-07-04 15:04:00|35574|35433|35572.1|35431.1|35574|35433|35571.9|35430.9|9
1625411050000|2021-07-04 15:04:10|35574.1|35433.1|35580.2|35439.2|35582.7|35441.7|35573|35432|21
1625411060000|2021-07-04 15:04:20|35580.3|35439.3|35574.2|35433.2|35580.3|35439.3|35573|35432|26
1625411070000|2021-07-04 15:04:30|35574.1|35433.1|35567.2|35426.2|35582.7|35441.7|35565.3|35424.3|27
1625411080000|2021-07-04 15:04:40|35567.1|35426.1|35568.9|35427.9|35568.9|35427.9|35563.9|35422.9|32
1625411090000|2021-07-04 15:04:50|35568.5|35427.5|35570.7|35429.7|35570.7|35429.7|35568.2|35427.2|14
1625411100000|2021-07-04 15:05:00|35570.8|35429.8|35570.8|35429.8|35571.2|35430.2|35568.5|35427.5|15
1625411110000|2021-07-04 15:05:10|35570.7|35429.7|35570.4|35429.4|35570.7|35429.7|35570.2|35429.2|8
1625411120000|2021-07-04 15:05:20|35570.5|35429.5|35571.3|35430.3|35571.5|35430.5|35570.5|35429.5|10
1625411130000|2021-07-04 15:05:30|35571.2|35430.2|35570.5|35429.5|35571.2|35430.2|35570.1|35429.1|7
1625411140000|2021-07-04 15:05:40|35570.2|35429.2|35563.1|35422.1|35570.4|35429.4|35562.6|35421.6|20
1625411150000|2021-07-04 15:05:50|35563|35422|35552.5|35411.5|35563|35422|35552.3|35411.3|33
1625411160000|2021-07-04 15:06:00|35552.7|35411.7|35556.9|35415.9|35557|35416|35551.4|35410.4|25
1625411170000|2021-07-04 15:06:10|35557.1|35416.1|35559.5|35418.5|35559.8|35418.8|35556.8|35415.8|27
1625411180000|2021-07-04 15:06:20|35559.6|35418.6|35561.4|35420.4|35564.4|35423.4|35559.5|35418.5|29
1625411190000|2021-07-04 15:06:30|35561.8|35420.8|35561.9|35420.9|35562|35421|35560.7|35419.7|26
1625411200000|2021-07-04 15:06:40|35561.7|35420.7|35561.1|35420.1|35561.9|35420.9|35561.1|35420.1|22
1625411210000|2021-07-04 15:06:50|35561.2|35420.2|35561.2|35420.2|35561.7|35420.7|35561.2|35420.2|12
1625411220000|2021-07-04 15:07:00|35560.9|35419.9|35550.2|35409.2|35560.9|35419.9|35548.9|35407.9|30
1625411230000|2021-07-04 15:07:10|35550.5|35409.5|35532.2|35391.2|35550.5|35409.5|35532.2|35391.2|24
1625411240000|2021-07-04 15:07:20|35533.1|35392.1|35534|35393|35536.7|35395.7|35533.1|35392.1|23
1625411250000|2021-07-04 15:07:30|35533.4|35392.4|35535.5|35394.5|35535.8|35394.8|35532.9|35391.9|21
1625411260000|2021-07-04 15:07:40|35535.4|35394.4|35536.3|35395.3|35538.6|35397.6|35535.4|35394.4|16
1625411270000|2021-07-04 15:07:50|35537.3|35396.3|35535|35394|35537.3|35396.3|35535|35394|19
1625411280000|2021-07-04 15:08:00|35535.2|35394.2|35534.1|35393.1|35536|35395|35534|35393|14
1625411290000|2021-07-04 15:08:10|35531.7|35390.7|35530.9|35389.9|35532.3|35391.3|35530.2|35389.2|28
1625411300000|2021-07-04 15:08:20|35530.5|35389.5|35529.3|35388.3|35531.3|35390.3|35528.3|35387.3|21
1625411310000|2021-07-04 15:08:30|35529.2|35388.2|35530.1|35389.1|35530.3|35389.3|35529.1|35388.1|13
1625411320000|2021-07-04 15:08:40|35530.3|35389.3|35528|35387|35530.3|35389.3|35527|35386|11
1625411330000|2021-07-04 15:08:50|35527.8|35386.8|35526.2|35385.2|35528.7|35387.7|35525.4|35384.4|22
1625411340000|2021-07-04 15:09:00|35526.3|35385.3|35528.8|35387.8|35528.8|35387.8|35526.3|35385.3|10
1625411350000|2021-07-04 15:09:10|35529|35388|35529.6|35388.6|35529.9|35388.9|35529|35388|11
1625411360000|2021-07-04 15:09:20|35529.9|35388.9|35530.5|35389.5|35530.5|35389.5|35529.3|35388.3|9
1625411370000|2021-07-04 15:09:30|35529.8|35388.8|35534.6|35393.6|35536|35395|35529.8|35388.8|21
1625411380000|2021-07-04 15:09:40|35534.8|35393.8|35536|35395|35536.8|35395.8|35534.6|35393.6|22
1625411390000|2021-07-04 15:09:50|35536.1|35395.1|35535.7|35394.7|35536.9|35395.9|35535.7|35394.7|23
1625411400000|2021-07-04 15:10:00|35535|35394|35526.5|35385.5|35535|35394|35526.5|35385.5|23
1625411410000|2021-07-04 15:10:10|35526.6|35385.6|35527.2|35386.2|35527.3|35386.3|35526.5|35385.5|10
1625411420000|2021-07-04 15:10:20|35527.1|35386.1|35524.9|35383.9|35527.1|35386.1|35524.9|35383.9|20
1625411430000|2021-07-04 15:10:30|35525.1|35384.1|35525.6|35384.6|35526.1|35385.1|35525.1|35384.1|28
1625411440000|2021-07-04 15:10:40|35525.7|35384.7|35519.2|35378.2|35525.7|35384.7|35517.3|35376.3|25
1625411450000|2021-07-04 15:10:50|35518.6|35377.6|35519.1|35378.1|35519.2|35378.2|35518.4|35377.4|15
1625411460000|2021-07-04 15:11:00|35517.3|35376.3|35524.4|35383.4|35524.4|35383.4|35517.3|35376.3|21
1625411470000|2021-07-04 15:11:10|35524|35383|35519.6|35378.6|35527.6|35386.6|35518.5|35377.5|24
1625411480000|2021-07-04 15:11:20|35519.5|35378.5|35518.6|35377.6|35519.7|35378.7|35517.6|35376.6|11
1625411490000|2021-07-04 15:11:30|35518.4|35377.4|35517.8|35376.8|35519|35378|35516.6|35375.6|20
1625411500000|2021-07-04 15:11:40|35517.7|35376.7|35515.9|35374.9|35517.7|35376.7|35515.8|35374.8|7
1625411510000|2021-07-04 15:11:50|35515.6|35374.6|35515.2|35374.2|35517.1|35376.1|35514.4|35373.4|18
1625411520000|2021-07-04 15:12:00|35515.8|35374.8|35517.2|35376.2|35517.6|35376.6|35515.8|35374.8|12
1625411530000|2021-07-04 15:12:10|35517.1|35376.1|35514.9|35373.9|35517.1|35376.1|35514.8|35373.8|11
1625411540000|2021-07-04 15:12:20|35515|35374|35509.6|35368.6|35515|35374|35509.6|35368.6|16
1625411550000|2021-07-04 15:12:30|35508.1|35367.1|35507.6|35366.6|35508.4|35367.4|35504.4|35363.4|19
1625411560000|2021-07-04 15:12:40|35508.1|35367.1|35507.6|35366.6|35508.4|35367.4|35507|35366|26
1625411570000|2021-07-04 15:12:50|35507.7|35366.7|35504.1|35363.1|35508.3|35367.3|35503.8|35362.8|18
1625411580000|2021-07-04 15:13:00|35504.3|35363.3|35505.8|35364.8|35505.9|35364.9|35504.3|35363.3|13
1625411590000|2021-07-04 15:13:10|35505.9|35364.9|35505.3|35364.3|35505.9|35364.9|35505.2|35364.2|15
1625411600000|2021-07-04 15:13:20|35505.4|35364.4|35499.5|35358.5|35505.4|35364.4|35499.5|35358.5|8
1625411610000|2021-07-04 15:13:30|35500.1|35359.1|35498.2|35357.2|35500.1|35359.1|35498.2|35357.2|11
1625411620000|2021-07-04 15:13:40|35498.3|35357.3|35496.7|35355.7|35500|35359|35496.5|35355.5|25
1625411630000|2021-07-04 15:13:50|35495.9|35354.9|35495.7|35354.7|35499.6|35358.6|35495.2|35354.2|26
1625411640000|2021-07-04 15:14:00|35497|35356|35499.4|35358.4|35499.5|35358.5|35493.1|35352.1|20
1625411650000|2021-07-04 15:14:10|35499.1|35358.1|35506.8|35365.8|35507|35366|35499.1|35358.1|18
1625411660000|2021-07-04 15:14:20|35506.2|35365.2|35504.1|35363.1|35507.6|35366.6|35502.5|35361.5|29
1625411670000|2021-07-04 15:14:30|35503.6|35362.6|35503|35362|35504|35363|35502.6|35361.6|12
1625411680000|2021-07-04 15:14:40|35503.2|35362.2|35503.1|35362.1|35503.2|35362.2|35502.8|35361.8|18
1625411690000|2021-07-04 15:14:50|35503|35362|35498.6|35357.6|35503.1|35362.1|35498.5|35357.5|24
1625411700000|2021-07-04 15:15:00|35498|35357|35497.7|35356.7|35501.8|35360.8|35495.3|35354.3|32
1625411710000|2021-07-04 15:15:10|35497.8|35356.8|35492.5|35351.5|35498.4|35357.4|35492.5|35351.5|33
1625411720000|2021-07-04 15:15:20|35491.1|35350.1|35482.3|35341.3|35491.4|35350.4|35482.1|35341.1|31
1625411730000|2021-07-04 15:15:30|35482.4|35341.4|35481.2|35340.2|35482.4|35341.4|35479.1|35338.1|13
1625411740000|2021-07-04 15:15:40|35481.1|35340.1|35479.8|35338.8|35481.6|35340.6|35478.6|35337.6|18
1625411750000|2021-07-04 15:15:50|35479.3|35338.3|35479.4|35338.4|35484.6|35343.6|35478.2|35337.2|23
1625411760000|2021-07-04 15:16:00|35481|35340|35473.8|35332.8|35483.1|35342.1|35473.8|35332.8|34
1625411770000|2021-07-04 15:16:10|35474|35333|35477|35336|35477.9|35336.9|35474|35333|25
1625411780000|2021-07-04 15:16:20|35476.9|35335.9|35485.4|35344.4|35487.8|35346.8|35476.9|35335.9|18
1625411790000|2021-07-04 15:16:30|35485|35344|35483.8|35342.8|35485.9|35344.9|35481.3|35340.3|17
1625411800000|2021-07-04 15:16:40|35484.2|35343.2|35483.9|35342.9|35484.2|35343.2|35483.8|35342.8|3
1625411810000|2021-07-04 15:16:50|35484|35343|35485.6|35344.6|35485.7|35344.7|35483.5|35342.5|11
1625411820000|2021-07-04 15:17:00|35485.7|35344.7|35485.4|35344.4|35485.7|35344.7|35485.4|35344.4|2
1625411830000|2021-07-04 15:17:10|35485.3|35344.3|35483.8|35342.8|35485.3|35344.3|35483.8|35342.8|7
1625411840000|2021-07-04 15:17:20|35484|35343|35484|35343|35484|35343|35484|35343|1
1625411850000|2021-07-04 15:17:30|35483.2|35342.2|35483.4|35342.4|35483.4|35342.4|35483.2|35342.2|2
1625411860000|2021-07-04 15:17:40|35483.2|35342.2|35487.3|35346.3|35487.3|35346.3|35483.2|35342.2|14
1625411870000|2021-07-04 15:17:50|35487.4|35346.4|35500.9|35359.9|35502.3|35361.3|35486.7|35345.7|26
1625411880000|2021-07-04 15:18:00|35500.6|35359.6|35508.7|35367.7|35510.7|35369.7|35500.6|35359.6|23
1625411890000|2021-07-04 15:18:10|35508.9|35367.9|35508.4|35367.4|35509.3|35368.3|35507.9|35366.9|12
1625411900000|2021-07-04 15:18:20|35508.5|35367.5|35512.6|35371.6|35512.6|35371.6|35508.3|35367.3|20
1625411910000|2021-07-04 15:18:30|35513.5|35372.5|35526.7|35385.7|35527.2|35386.2|35513.5|35372.5|29
1625411920000|2021-07-04 15:18:40|35525.5|35384.5|35514.6|35373.6|35526.8|35385.8|35514.2|35373.2|23
1625411930000|2021-07-04 15:18:50|35514.5|35373.5|35523.3|35382.3|35523.3|35382.3|35512.5|35371.5|30
1625411940000|2021-07-04 15:19:00|35523.2|35382.2|35529.1|35388.1|35529.2|35388.2|35521.7|35380.7|24
1625411950000|2021-07-04 15:19:10|35529.4|35388.4|35529.1|35388.1|35530.7|35389.7|35529|35388|12
1625411960000|2021-07-04 15:19:20|35530.2|35389.2|35534.5|35393.5|35535.2|35394.2|35530.2|35389.2|31
1625411970000|2021-07-04 15:19:30|35534.1|35393.1|35534.5|35393.5|35534.5|35393.5|35533|35392|22
1625411980000|2021-07-04 15:19:40|35534.6|35393.6|35531|35390|35534.8|35393.8|35530.9|35389.9|23
1625411990000|2021-07-04 15:19:50|35530.7|35389.7|35530.9|35389.9|35532.3|35391.3|35529.7|35388.7|27
1625412000000|2021-07-04 15:20:00|35531.1|35390.1|35537.5|35396.5|35537.5|35396.5|35531.1|35390.1|19
1625412010000|2021-07-04 15:20:10|35536.6|35395.6|35544.4|35403.4|35546.1|35405.1|35536.6|35395.6|22
1625412020000|2021-07-04 15:20:20|35544.1|35403.1|35544.6|35403.6|35545.5|35404.5|35539.7|35398.7|25
1625412030000|2021-07-04 15:20:30|35544|35403|35547.7|35406.7|35550.3|35409.3|35543.8|35402.8|28
1625412040000|2021-07-04 15:20:40|35548|35407|35546.5|35405.5|35548.9|35407.9|35545.7|35404.7|26
1625412050000|2021-07-04 15:20:50|35546.6|35405.6|35549.4|35408.4|35549.7|35408.7|35546.6|35405.6|28
1625412060000|2021-07-04 15:21:00|35550.1|35409.1|35549.6|35408.6|35551|35410|35549.6|35408.6|26
1625412070000|2021-07-04 15:21:10|35549.1|35408.1|35548.5|35407.5|35550.1|35409.1|35548.5|35407.5|15
1625412080000|2021-07-04 15:21:20|35548.4|35407.4|35547.9|35406.9|35548.8|35407.8|35547.4|35406.4|14
1625412090000|2021-07-04 15:21:30|35548|35407|35536.1|35395.1|35548.1|35407.1|35536|35395|29
1625412100000|2021-07-04 15:21:40|35537.2|35396.2|35536.8|35395.8|35537.3|35396.3|35535.3|35394.3|22
1625412110000|2021-07-04 15:21:50|35536.5|35395.5|35538.2|35397.2|35538.2|35397.2|35536.5|35395.5|18
1625412120000|2021-07-04 15:22:00|35538|35397|35542.9|35401.9|35543.3|35402.3|35535.9|35394.9|33
1625412130000|2021-07-04 15:22:10|35543.1|35402.1|35539.9|35398.9|35543.1|35402.1|35539.8|35398.8|18
1625412140000|2021-07-04 15:22:20|35539.8|35398.8|35541.3|35400.3|35541.3|35400.3|35538.3|35397.3|27
1625412150000|2021-07-04 15:22:30|35541.4|35400.4|35540.8|35399.8|35541.5|35400.5|35540.6|35399.6|15
1625412160000|2021-07-04 15:22:40|35541.8|35400.8|35539.5|35398.5|35541.8|35400.8|35539.5|35398.5|21
1625412170000|2021-07-04 15:22:50|35539.7|35398.7|35538.4|35397.4|35540.8|35399.8|35538.4|35397.4|17
1625412180000|2021-07-04 15:23:00|35538.3|35397.3|35541.4|35400.4|35544.3|35403.3|35538.3|35397.3|23
1625412190000|2021-07-04 15:23:10|35541.1|35400.1|35539.3|35398.3|35541.3|35400.3|35539.2|35398.2|24
1625412200000|2021-07-04 15:23:20|35539.5|35398.5|35539.7|35398.7|35540.7|35399.7|35539.1|35398.1|24
1625412210000|2021-07-04 15:23:30|35540.2|35399.2|35541.5|35400.5|35542.2|35401.2|35538.8|35397.8|28
1625412220000|2021-07-04 15:23:40|35542|35401|35539|35398|35542.7|35401.7|35538.8|35397.8|32
1625412230000|2021-07-04 15:23:50|35539.8|35398.8|35538.5|35397.5|35540.1|35399.1|35538.5|35397.5|16
1625412240000|2021-07-04 15:24:00|35538.9|35397.9|35539.3|35398.3|35539.8|35398.8|35538.7|35397.7|16
1625412250000|2021-07-04 15:24:10|35539|35398|35539.1|35398.1|35539.3|35398.3|35539|35398|8
1625412260000|2021-07-04 15:24:20|35539|35398|35537.9|35396.9|35539.6|35398.6|35537.9|35396.9|27
1625412270000|2021-07-04 15:24:30|35538.2|35397.2|35539.2|35398.2|35539.2|35398.2|35538|35397|28
1625412280000|2021-07-04 15:24:40|35539.5|35398.5|35538.8|35397.8|35539.6|35398.6|35538.6|35397.6|23
1625412290000|2021-07-04 15:24:50|35538.7|35397.7|35538.6|35397.6|35538.8|35397.8|35538.4|35397.4|11
1625412300000|2021-07-04 15:25:00|35538.5|35397.5|35544.3|35403.3|35544.7|35403.7|35538.2|35397.2|25
1625412310000|2021-07-04 15:25:10|35545|35404|35539.5|35398.5|35550|35409|35539.5|35398.5|29
1625412320000|2021-07-04 15:25:20|35538.7|35397.7|35523.2|35382.2|35538.7|35397.7|35523.2|35382.2|20
1625412330000|2021-07-04 15:25:30|35523|35382|35530.7|35389.7|35531.4|35390.4|35521.3|35380.3|30
1625412340000|2021-07-04 15:25:40|35530.9|35389.9|35529|35388|35533.6|35392.6|35527.7|35386.7|31
1625412350000|2021-07-04 15:25:50|35529.2|35388.2|35517.7|35376.7|35529.4|35388.4|35517.7|35376.7|33
1625412360000|2021-07-04 15:26:00|35517.1|35376.1|35514.6|35373.6|35517.1|35376.1|35514.1|35373.1|21
1625412370000|2021-07-04 15:26:10|35515|35374|35512.6|35371.6|35515.2|35374.2|35512|35371|28
1625412380000|2021-07-04 15:26:20|35512.7|35371.7|35514.2|35373.2|35515.4|35374.4|35512.1|35371.1|28
1625412390000|2021-07-04 15:26:30|35513.6|35372.6|35512.8|35371.8|35515|35374|35512.6|35371.6|18
1625412400000|2021-07-04 15:26:40|35512.5|35371.5|35512.7|35371.7|35513.2|35372.2|35512.1|35371.1|15
1625412410000|2021-07-04 15:26:50|35513|35372|35524.3|35383.3|35524.3|35383.3|35512.4|35371.4|26
1625412420000|2021-07-04 15:27:00|35525.9|35384.9|35523|35382|35526.8|35385.8|35519.4|35378.4|29
1625412430000|2021-07-04 15:27:10|35522.8|35381.8|35513.1|35372.1|35523.3|35382.3|35512.6|35371.6|20
1625412440000|2021-07-04 15:27:20|35512.5|35371.5|35513.4|35372.4|35513.6|35372.6|35512.5|35371.5|14
1625412450000|2021-07-04 15:27:30|35513.6|35372.6|35515.6|35374.6|35518.2|35377.2|35513.6|35372.6|31
1625412460000|2021-07-04 15:27:40|35515.7|35374.7|35516.4|35375.4|35516.4|35375.4|35513.7|35372.7|15
1625412470000|2021-07-04 15:27:50|35517.3|35376.3|35514.6|35373.6|35517.7|35376.7|35514.6|35373.6|30
1625412480000|2021-07-04 15:28:00|35514.7|35373.7|35513|35372|35516.4|35375.4|35512.2|35371.2|25
1625412490000|2021-07-04 15:28:10|35512.5|35371.5|35514|35373|35514|35373|35512.1|35371.1|29
1625412500000|2021-07-04 15:28:20|35514.1|35373.1|35519.9|35378.9|35523.5|35382.5|35513.3|35372.3|33
1625412510000|2021-07-04 15:28:30|35519.5|35378.5|35518.8|35377.8|35520.5|35379.5|35517.9|35376.9|32
1625412520000|2021-07-04 15:28:40|35518.1|35377.1|35520.3|35379.3|35520.8|35379.8|35518|35377|25
1625412530000|2021-07-04 15:28:50|35520.4|35379.4|35520.3|35379.3|35520.6|35379.6|35518|35377|29
1625412540000|2021-07-04 15:29:00|35520.4|35379.4|35529.8|35388.8|35529.8|35388.8|35520.2|35379.2|27
1625412550000|2021-07-04 15:29:10|35531.5|35390.5|35536.8|35395.8|35537.2|35396.2|35530.9|35389.9|27
1625412560000|2021-07-04 15:29:20|35536.3|35395.3|35521.6|35380.6|35536.3|35395.3|35521.6|35380.6|28
1625412570000|2021-07-04 15:29:30|35521.7|35380.7|35520.4|35379.4|35522.3|35381.3|35520|35379|19
1625412580000|2021-07-04 15:29:40|35520.5|35379.5|35523.5|35382.5|35523.6|35382.6|35520.5|35379.5|26
1625412590000|2021-07-04 15:29:50|35522.8|35381.8|35525.2|35384.2|35526.7|35385.7|35522.8|35381.8|27
1625412600000|2021-07-04 15:30:00|35525.8|35384.8|35530.5|35389.5|35531.7|35390.7|35525.7|35384.7|30
1625412610000|2021-07-04 15:30:10|35530.3|35389.3|35540.1|35399.1|35540.1|35399.1|35530.3|35389.3|33
1625412620000|2021-07-04 15:30:20|35539.9|35398.9|35542|35401|35543.8|35402.8|35539.9|35398.9|27
1625412630000|2021-07-04 15:30:30|35542.4|35401.4|35541.5|35400.5|35543.3|35402.3|35540.7|35399.7|30
1625412640000|2021-07-04 15:30:40|35540.9|35399.9|35537.2|35396.2|35541.3|35400.3|35537.2|35396.2|26
1625412650000|2021-07-04 15:30:50|35536.8|35395.8|35540|35399|35541.8|35400.8|35536.8|35395.8|18
1625412660000|2021-07-04 15:31:00|35540.1|35399.1|35538.7|35397.7|35542.9|35401.9|35538.7|35397.7|28
1625412670000|2021-07-04 15:31:10|35538.2|35397.2|35538.1|35397.1|35538.9|35397.9|35537.7|35396.7|15
1625412680000|2021-07-04 15:31:20|35538.4|35397.4|35531|35390|35539.1|35398.1|35531|35390|21
1625412690000|2021-07-04 15:31:30|35530.9|35389.9|35529.7|35388.7|35531|35390|35529.1|35388.1|29
1625412700000|2021-07-04 15:31:40|35530|35389|35525.7|35384.7|35530.1|35389.1|35524.2|35383.2|25
1625412710000|2021-07-04 15:31:50|35525.6|35384.6|35526.5|35385.5|35526.5|35385.5|35525.4|35384.4|10
1625412720000|2021-07-04 15:32:00|35526.4|35385.4|35524.7|35383.7|35527|35386|35524.5|35383.5|20
1625412730000|2021-07-04 15:32:10|35525.1|35384.1|35520.7|35379.7|35525.2|35384.2|35520.5|35379.5|17
1625412740000|2021-07-04 15:32:20|35521.1|35380.1|35523.5|35382.5|35523.5|35382.5|35521.1|35380.1|14
1625412750000|2021-07-04 15:32:30|35524|35383|35522.5|35381.5|35524|35383|35522.4|35381.4|14
1625412760000|2021-07-04 15:32:40|35522.7|35381.7|35522.6|35381.6|35525|35384|35522.6|35381.6|17
1625412770000|2021-07-04 15:32:50|35522.5|35381.5|35523.1|35382.1|35524|35383|35522.5|35381.5|9
1625412780000|2021-07-04 15:33:00|35522.7|35381.7|35521.8|35380.8|35522.9|35381.9|35521.2|35380.2|14
1625412790000|2021-07-04 15:33:10|35522.7|35381.7|35526.2|35385.2|35527.7|35386.7|35522.7|35381.7|27
1625412800000|2021-07-04 15:33:20|35524.9|35383.9|35524.9|35383.9|35524.9|35383.9|35524.9|35383.9|1
1625412810000|2021-07-04 15:33:30|35524.8|35383.8|35525.1|35384.1|35525.1|35384.1|35524.6|35383.6|12
1625412820000|2021-07-04 15:33:40|35524.6|35383.6|35523|35382|35525.9|35384.9|35523|35382|23
1625412830000|2021-07-04 15:33:50|35523.4|35382.4|35524.8|35383.8|35524.8|35383.8|35522.6|35381.6|18
1625412840000|2021-07-04 15:34:00|35523.6|35382.6|35522.7|35381.7|35524.4|35383.4|35522.7|35381.7|11
1625412850000|2021-07-04 15:34:10|35522.6|35381.6|35522.2|35381.2|35522.9|35381.9|35522.2|35381.2|14
1625412860000|2021-07-04 15:34:20|35522.5|35381.5|35521.9|35380.9|35522.5|35381.5|35521.5|35380.5|10
1625412870000|2021-07-04 15:34:30|35522.1|35381.1|35522.6|35381.6|35522.6|35381.6|35520.8|35379.8|11
1625412880000|2021-07-04 15:34:40|35523.4|35382.4|35523.1|35382.1|35524.1|35383.1|35522.4|35381.4|16
1625412890000|2021-07-04 15:34:50|35522.9|35381.9|35533.1|35392.1|35533.1|35392.1|35522.8|35381.8|19
1625412900000|2021-07-04 15:35:00|35534.4|35393.4|35540.3|35399.3|35541.3|35400.3|35534.4|35393.4|25
1625412910000|2021-07-04 15:35:10|35540.1|35399.1|35537.9|35396.9|35540.7|35399.7|35537.8|35396.8|19
1625412920000|2021-07-04 15:35:20|35539.5|35398.5|35545.3|35404.3|35545.8|35404.8|35539|35398|13
1625412930000|2021-07-04 15:35:30|35545.8|35404.8|35545.9|35404.9|35547|35406|35545|35404|13
1625412940000|2021-07-04 15:35:40|35545.7|35404.7|35545.4|35404.4|35546.5|35405.5|35545.4|35404.4|9
1625412950000|2021-07-04 15:35:50|35544.4|35403.4|35546.1|35405.1|35546.1|35405.1|35544.3|35403.3|10
1625412960000|2021-07-04 15:36:00|35545.7|35404.7|35548.6|35407.6|35548.6|35407.6|35545.7|35404.7|13
1625412970000|2021-07-04 15:36:10|35548.7|35407.7|35548.8|35407.8|35549|35408|35548.7|35407.7|7
1625412980000|2021-07-04 15:36:20|35548.9|35407.9|35550|35409|35550|35409|35548.6|35407.6|8
1625412990000|2021-07-04 15:36:30|35550.1|35409.1|35555.6|35414.6|35555.6|35414.6|35550.1|35409.1|20
1625413000000|2021-07-04 15:36:40|35555.5|35414.5|35557.5|35416.5|35558.2|35417.2|35553.7|35412.7|24
1625413010000|2021-07-04 15:36:50|35557.6|35416.6|35557.1|35416.1|35557.6|35416.6|35556.6|35415.6|12
1625413020000|2021-07-04 15:37:00|35557.7|35416.7|35558.9|35417.9|35559.9|35418.9|35553.3|35412.3|20
1625413030000|2021-07-04 15:37:10|35559|35418|35544.8|35403.8|35559.9|35418.9|35544.8|35403.8|26
1625413040000|2021-07-04 15:37:20|35544.9|35403.9|35555.7|35414.7|35556|35415|35544.8|35403.8|28
1625413050000|2021-07-04 15:37:30|35558.8|35417.8|35559|35418|35561.1|35420.1|35558.3|35417.3|25
1625413060000|2021-07-04 15:37:40|35559.3|35418.3|35558.7|35417.7|35560.8|35419.8|35558.4|35417.4|30
1625413070000|2021-07-04 15:37:50|35559.3|35418.3|35563.9|35422.9|35566.5|35425.5|35559.2|35418.2|34
1625413080000|2021-07-04 15:38:00|35564.1|35423.1|35562.8|35421.8|35564.7|35423.7|35562.6|35421.6|21
1625413090000|2021-07-04 15:38:10|35563.1|35422.1|35562.3|35421.3|35563.2|35422.2|35562.3|35421.3|12
1625413100000|2021-07-04 15:38:20|35562.4|35421.4|35561.6|35420.6|35563.2|35422.2|35561.6|35420.6|18
1625413110000|2021-07-04 15:38:30|35561.9|35420.9|35562.6|35421.6|35562.9|35421.9|35561.8|35420.8|6
1625413120000|2021-07-04 15:38:40|35562.9|35421.9|35562.6|35421.6|35562.9|35421.9|35562.6|35421.6|2
1625413130000|2021-07-04 15:38:50|35562.8|35421.8|35558.6|35417.6|35562.8|35421.8|35558.4|35417.4|17
1625413140000|2021-07-04 15:39:00|35558.5|35417.5|35559.1|35418.1|35559.1|35418.1|35558.3|35417.3|9
1625413150000|2021-07-04 15:39:10|35559.5|35418.5|35560|35419|35560|35419|35558.9|35417.9|10
1625413160000|2021-07-04 15:39:20|35559.6|35418.6|35558|35417|35559.6|35418.6|35555.7|35414.7|19
1625413170000|2021-07-04 15:39:30|35557.9|35416.9|35568.5|35427.5|35568.5|35427.5|35557.9|35416.9|14
1625413180000|2021-07-04 15:39:40|35568.6|35427.6|35570.4|35429.4|35571|35430|35568.6|35427.6|22
1625413190000|2021-07-04 15:39:50|35570.5|35429.5|35572.6|35431.6|35572.6|35431.6|35570.4|35429.4|14
1625413200000|2021-07-04 15:40:00|35573.1|35432.1|35571.2|35430.2|35573.2|35432.2|35568.5|35427.5|19
1625413210000|2021-07-04 15:40:10|35570.2|35429.2|35567.1|35426.1|35570.2|35429.2|35565.6|35424.6|15
1625413220000|2021-07-04 15:40:20|35566.9|35425.9|35569|35428|35569|35428|35565.1|35424.1|29
1625413230000|2021-07-04 15:40:30|35569.2|35428.2|35567.4|35426.4|35570.3|35429.3|35567.4|35426.4|15
1625413240000|2021-07-04 15:40:40|35567.9|35426.9|35565.3|35424.3|35567.9|35426.9|35565.3|35424.3|17
1625413250000|2021-07-04 15:40:50|35564.3|35423.3|35554.6|35413.6|35564.5|35423.5|35554.6|35413.6|21
1625413260000|2021-07-04 15:41:00|35554.3|35413.3|35551.9|35410.9|35554.3|35413.3|35551.9|35410.9|26
1625413270000|2021-07-04 15:41:10|35551.7|35410.7|35553|35412|35553.1|35412.1|35551.4|35410.4|22
1625413280000|2021-07-04 15:41:20|35552.7|35411.7|35554.1|35413.1|35554.4|35413.4|35546.4|35405.4|26
1625413290000|2021-07-04 15:41:30|35553.4|35412.4|35547.5|35406.5|35553.7|35412.7|35547.5|35406.5|19
1625413300000|2021-07-04 15:41:40|35547.7|35406.7|35549.3|35408.3|35549.3|35408.3|35546.9|35405.9|20
1625413310000|2021-07-04 15:41:50|35549.5|35408.5|35549.8|35408.8|35549.8|35408.8|35549.2|35408.2|7
1625413320000|2021-07-04 15:42:00|35549.9|35408.9|35549.6|35408.6|35550.4|35409.4|35549.6|35408.6|13
1625413330000|2021-07-04 15:42:10|35549.8|35408.8|35549.2|35408.2|35550.1|35409.1|35548.6|35407.6|15
1625413340000|2021-07-04 15:42:20|35549.1|35408.1|35549.3|35408.3|35549.3|35408.3|35548.9|35407.9|9
1625413350000|2021-07-04 15:42:30|35549.1|35408.1|35541.8|35400.8|35549.1|35408.1|35541.7|35400.7|19
1625413360000|2021-07-04 15:42:40|35541.7|35400.7|35552.3|35411.3|35552.6|35411.6|35541.7|35400.7|24
1625413370000|2021-07-04 15:42:50|35552.2|35411.2|35546.3|35405.3|35552.5|35411.5|35546.2|35405.2|24
1625413380000|2021-07-04 15:43:00|35545.8|35404.8|35545.5|35404.5|35546.4|35405.4|35544.3|35403.3|26
1625413390000|2021-07-04 15:43:10|35545.8|35404.8|35548.5|35407.5|35549.9|35408.9|35545.8|35404.8|37
1625413400000|2021-07-04 15:43:20|35549.3|35408.3|35546.6|35405.6|35550.3|35409.3|35546.4|35405.4|26
1625413410000|2021-07-04 15:43:30|35546.7|35405.7|35547.9|35406.9|35549.1|35408.1|35546.7|35405.7|22
1625413420000|2021-07-04 15:43:40|35548.1|35407.1|35550.1|35409.1|35550.9|35409.9|35548.1|35407.1|16
1625413430000|2021-07-04 15:43:50|35550|35409|35546|35405|35551.6|35410.6|35546|35405|17
1625413440000|2021-07-04 15:44:00|35546.1|35405.1|35562.6|35421.6|35562.7|35421.7|35545.9|35404.9|32
1625413450000|2021-07-04 15:44:10|35562.1|35421.1|35565|35424|35568.9|35427.9|35560.5|35419.5|23
1625413460000|2021-07-04 15:44:20|35564.7|35423.7|35563.1|35422.1|35565.7|35424.7|35562.9|35421.9|12
1625413470000|2021-07-04 15:44:30|35563|35422|35561.7|35420.7|35563|35422|35561.5|35420.5|22
1625413480000|2021-07-04 15:44:40|35561.2|35420.2|35554.5|35413.5|35561.4|35420.4|35553.1|35412.1|27
1625413490000|2021-07-04 15:44:50|35554.7|35413.7|35554|35413|35554.9|35413.9|35553.2|35412.2|28
1625413500000|2021-07-04 15:45:00|35554.3|35413.3|35550.5|35409.5|35554.3|35413.3|35550.2|35409.2|23
1625413510000|2021-07-04 15:45:10|35549.9|35408.9|35545.6|35404.6|35550.8|35409.8|35545.2|35404.2|21
1625413520000|2021-07-04 15:45:20|35545.2|35404.2|35560.8|35419.8|35565.7|35424.7|35544|35403|32
1625413530000|2021-07-04 15:45:30|35559.2|35418.2|35553.3|35412.3|35559.2|35418.2|35553.3|35412.3|32
1625413540000|2021-07-04 15:45:40|35553.5|35412.5|35554.1|35413.1|35554.6|35413.6|35551.6|35410.6|21
1625413550000|2021-07-04 15:45:50|35554.3|35413.3|35553.1|35412.1|35554.9|35413.9|35553|35412|19
1625413560000|2021-07-04 15:46:00|35553.9|35412.9|35547.6|35406.6|35553.9|35412.9|35546.5|35405.5|16
1625413570000|2021-07-04 15:46:10|35547.2|35406.2|35543.8|35402.8|35547.4|35406.4|35543.8|35402.8|9
1625413580000|2021-07-04 15:46:20|35544|35403|35541.5|35400.5|35544.2|35403.2|35541.5|35400.5|19
1625413590000|2021-07-04 15:46:30|35540.9|35399.9|35542.2|35401.2|35542.7|35401.7|35540.5|35399.5|10
1625413600000|2021-07-04 15:46:40|35542.3|35401.3|35542.5|35401.5|35543|35402|35542|35401|13
1625413610000|2021-07-04 15:46:50|35542.1|35401.1|35535|35394|35542.1|35401.1|35533.6|35392.6|17
1625413620000|2021-07-04 15:47:00|35535.1|35394.1|35542.1|35401.1|35542.1|35401.1|35535.1|35394.1|13
1625413630000|2021-07-04 15:47:10|35541.9|35400.9|35535.5|35394.5|35546.5|35405.5|35535.5|35394.5|26
1625413640000|2021-07-04 15:47:20|35533.1|35392.1|35536.6|35395.6|35536.9|35395.9|35530.1|35389.1|25
1625413650000|2021-07-04 15:47:30|35536.3|35395.3|35531|35390|35536.6|35395.6|35531|35390|24
1625413660000|2021-07-04 15:47:40|35529.4|35388.4|35530.7|35389.7|35532.6|35391.6|35529.1|35388.1|21
1625413670000|2021-07-04 15:47:50|35530.5|35389.5|35531.6|35390.6|35531.6|35390.6|35529.9|35388.9|9
1625413680000|2021-07-04 15:48:00|35531.4|35390.4|35531.4|35390.4|35531.6|35390.6|35531.2|35390.2|14
1625413690000|2021-07-04 15:48:10|35531.3|35390.3|35531.5|35390.5|35532.2|35391.2|35531.3|35390.3|15
1625413700000|2021-07-04 15:48:20|35533.9|35392.9|35535.8|35394.8|35536.3|35395.3|35533.9|35392.9|21
1625413710000|2021-07-04 15:48:30|35537.6|35396.6|35541.5|35400.5|35541.8|35400.8|35537.6|35396.6|17
1625413720000|2021-07-04 15:48:40|35541.3|35400.3|35537.5|35396.5|35541.5|35400.5|35537.5|35396.5|10
1625413730000|2021-07-04 15:48:50|35538|35397|35541|35400|35541|35400|35538|35397|16
1625413740000|2021-07-04 15:49:00|35541.1|35400.1|35542.5|35401.5|35542.5|35401.5|35541|35400|17
1625413750000|2021-07-04 15:49:10|35543.2|35402.2|35543.8|35402.8|35544.1|35403.1|35543.2|35402.2|16
1625413760000|2021-07-04 15:49:20|35544.6|35403.6|35545.2|35404.2|35545.3|35404.3|35544.6|35403.6|3
1625413770000|2021-07-04 15:49:30|35545.5|35404.5|35551.8|35410.8|35551.9|35410.9|35545.5|35404.5|23
1625413780000|2021-07-04 15:49:40|35553.1|35412.1|35551.3|35410.3|35553.4|35412.4|35550.8|35409.8|10
1625413790000|2021-07-04 15:49:50|35551.4|35410.4|35558|35417|35558|35417|35551.4|35410.4|22
1625413800000|2021-07-04 15:50:00|35559.4|35418.4|35547.6|35406.6|35559.4|35418.4|35546.7|35405.7|30
1625413810000|2021-07-04 15:50:10|35548|35407|35550.5|35409.5|35550.5|35409.5|35546.8|35405.8|21
1625413820000|2021-07-04 15:50:20|35550.6|35409.6|35545.7|35404.7|35550.7|35409.7|35545.4|35404.4|24
1625413830000|2021-07-04 15:50:30|35545.4|35404.4|35546.6|35405.6|35547.4|35406.4|35545.3|35404.3|29
1625413840000|2021-07-04 15:50:40|35546.8|35405.8|35543.3|35402.3|35547.5|35406.5|35543.3|35402.3|18
1625413850000|2021-07-04 15:50:50|35544.1|35403.1|35546.4|35405.4|35547.4|35406.4|35543.4|35402.4|20
1625413860000|2021-07-04 15:51:00|35546.1|35405.1|35550.6|35409.6|35552.3|35411.3|35546.1|35405.1|24
1625413870000|2021-07-04 15:51:10|35550.8|35409.8|35551.5|35410.5|35556.2|35415.2|35550.4|35409.4|27
1625413880000|2021-07-04 15:51:20|35550.8|35409.8|35546|35405|35551.4|35410.4|35546|35405|34
1625413890000|2021-07-04 15:51:30|35546.4|35405.4|35546.2|35405.2|35547.1|35406.1|35545.8|35404.8|17
1625413900000|2021-07-04 15:51:40|35546.1|35405.1|35551.9|35410.9|35551.9|35410.9|35546.1|35405.1|20
1625413910000|2021-07-04 15:51:50|35552.2|35411.2|35552.1|35411.1|35552.2|35411.2|35551.8|35410.8|11
1625413920000|2021-07-04 15:52:00|35552.2|35411.2|35556.4|35415.4|35563.6|35422.6|35552.2|35411.2|22
1625413930000|2021-07-04 15:52:10|35556.1|35415.1|35559.5|35418.5|35560.2|35419.2|35556.1|35415.1|23
1625413940000|2021-07-04 15:52:20|35560.8|35419.8|35568.3|35427.3|35568.3|35427.3|35560.5|35419.5|20
1625413950000|2021-07-04 15:52:30|35569|35428|35578.4|35437.4|35578.4|35437.4|35569|35428|11
1625413960000|2021-07-04 15:52:40|35579.3|35438.3|35581.3|35440.3|35581.3|35440.3|35578.9|35437.9|29
1625413970000|2021-07-04 15:52:50|35580.6|35439.6|35581.8|35440.8|35581.9|35440.9|35580.5|35439.5|24
1625413980000|2021-07-04 15:53:00|35582|35441|35582.4|35441.4|35583.4|35442.4|35581.8|35440.8|10
1625413990000|2021-07-04 15:53:10|35582.5|35441.5|35586.3|35445.3|35586.3|35445.3|35582.5|35441.5|20
1625414000000|2021-07-04 15:53:20|35586.4|35445.4|35587.6|35446.6|35588|35447|35586|35445|9
1625414010000|2021-07-04 15:53:30|35586.9|35445.9|35582.5|35441.5|35587.6|35446.6|35581.9|35440.9|13
1625414020000|2021-07-04 15:53:40|35582.4|35441.4|35580.9|35439.9|35582.4|35441.4|35578.2|35437.2|19
1625414030000|2021-07-04 15:53:50|35581.1|35440.1|35583.8|35442.8|35583.8|35442.8|35580.7|35439.7|18
1625414040000|2021-07-04 15:54:00|35583.4|35442.4|35584.7|35443.7|35584.7|35443.7|35580.7|35439.7|20
1625414050000|2021-07-04 15:54:10|35587.3|35446.3|35591.7|35450.7|35591.8|35450.8|35587.3|35446.3|33
1625414060000|2021-07-04 15:54:20|35591.8|35450.8|35618.4|35477.4|35621.5|35480.5|35591.8|35450.8|38
1625414070000|2021-07-04 15:54:30|35619.8|35478.8|35605.7|35464.7|35622.2|35481.2|35605.7|35464.7|34
1625414080000|2021-07-04 15:54:40|35607.2|35466.2|35604.3|35463.3|35611.7|35470.7|35604.3|35463.3|35
1625414090000|2021-07-04 15:54:50|35604.2|35463.2|35606.3|35465.3|35606.3|35465.3|35603.3|35462.3|20
1625414100000|2021-07-04 15:55:00|35607.6|35466.6|35616.1|35475.1|35616.4|35475.4|35607.6|35466.6|31
1625414110000|2021-07-04 15:55:10|35617|35476|35622.1|35481.1|35622.9|35481.9|35615.4|35474.4|31
1625414120000|2021-07-04 15:55:20|35621.9|35480.9|35622.2|35481.2|35622.8|35481.8|35621.6|35480.6|18
1625414130000|2021-07-04 15:55:30|35622|35481|35621.1|35480.1|35622.5|35481.5|35620.8|35479.8|21
1625414140000|2021-07-04 15:55:40|35620.1|35479.1|35601.7|35460.7|35620.1|35479.1|35600.3|35459.3|34
1625414150000|2021-07-04 15:55:50|35602|35461|35598|35457|35605.5|35464.5|35596.9|35455.9|35
1625414160000|2021-07-04 15:56:00|35599.1|35458.1|35604.6|35463.6|35604.9|35463.9|35599|35458|27
1625414170000|2021-07-04 15:56:10|35604.5|35463.5|35605.6|35464.6|35606|35465|35604.5|35463.5|22
1625414180000|2021-07-04 15:56:20|35605.5|35464.5|35587.5|35446.5|35605.5|35464.5|35587.5|35446.5|33
1625414190000|2021-07-04 15:56:30|35588.2|35447.2|35590.3|35449.3|35590.6|35449.6|35588|35447|20
1625414200000|2021-07-04 15:56:40|35590.4|35449.4|35598|35457|35598|35457|35590.4|35449.4|17
1625414210000|2021-07-04 15:56:50|35597.8|35456.8|35597.3|35456.3|35598.2|35457.2|35597.3|35456.3|12
1625414220000|2021-07-04 15:57:00|35597.5|35456.5|35598.2|35457.2|35598.3|35457.3|35597.4|35456.4|14
1625414230000|2021-07-04 15:57:10|35597.7|35456.7|35585.5|35444.5|35597.7|35456.7|35585.5|35444.5|33
1625414240000|2021-07-04 15:57:20|35585.7|35444.7|35593.6|35452.6|35593.6|35452.6|35584.6|35443.6|22
1625414250000|2021-07-04 15:57:30|35593.5|35452.5|35593.4|35452.4|35593.8|35452.8|35593.4|35452.4|4
1625414260000|2021-07-04 15:57:40|35593.6|35452.6|35594.5|35453.5|35594.5|35453.5|35593.6|35452.6|12
1625414270000|2021-07-04 15:57:50|35593.8|35452.8|35596.2|35455.2|35597.3|35456.3|35593.8|35452.8|24
1625414280000|2021-07-04 15:58:00|35596.4|35455.4|35596.7|35455.7|35598.3|35457.3|35596.4|35455.4|23
1625414290000|2021-07-04 15:58:10|35596.8|35455.8|35596.5|35455.5|35596.8|35455.8|35596.3|35455.3|8
1625414300000|2021-07-04 15:58:20|35596.6|35455.6|35597.4|35456.4|35597.7|35456.7|35596.4|35455.4|14
1625414310000|2021-07-04 15:58:30|35598.1|35457.1|35597.9|35456.9|35598.2|35457.2|35596.8|35455.8|8
1625414320000|2021-07-04 15:58:40|35597.8|35456.8|35599.1|35458.1|35599.1|35458.1|35597.8|35456.8|12
1625414330000|2021-07-04 15:58:50|35598.3|35457.3|35600.1|35459.1|35603.3|35462.3|35596.7|35455.7|22
1625414340000|2021-07-04 15:59:00|35597.6|35456.6|35597.9|35456.9|35598.3|35457.3|35594.3|35453.3|24
1625414350000|2021-07-04 15:59:10|35598.3|35457.3|35589.5|35448.5|35598.4|35457.4|35589.5|35448.5|24
1625414360000|2021-07-04 15:59:20|35589.4|35448.4|35584.4|35443.4|35589.4|35448.4|35584.4|35443.4|12
1625414370000|2021-07-04 15:59:30|35585.3|35444.3|35584.4|35443.4|35585.7|35444.7|35584.4|35443.4|12
1625414380000|2021-07-04 15:59:40|35584.2|35443.2|35571|35430|35584.2|35443.2|35570.4|35429.4|22
1625414390000|2021-07-04 15:59:50|35570.7|35429.7|35577.1|35436.1|35578.3|35437.3|35565.8|35424.8|37
1625414400000|2021-07-04 16:00:00|35577.2|35436.2|35589.9|35448.9|35589.9|35448.9|35577.2|35436.2|23
1625414410000|2021-07-04 16:00:10|35590.7|35449.7|35628.4|35487.4|35630.4|35489.4|35590.7|35449.7|34
1625414420000|2021-07-04 16:00:20|35630.2|35489.2|35621.7|35480.7|35630.4|35489.4|35605.9|35464.9|38
1625414430000|2021-07-04 16:00:30|35623.5|35482.5|35616.4|35475.4|35627.2|35486.2|35616.4|35475.4|32
1625414440000|2021-07-04 16:00:40|35615.1|35474.1|35602.4|35461.4|35615.9|35474.9|35601|35460|35
1625414450000|2021-07-04 16:00:50|35602.3|35461.3|35603.7|35462.7|35606.9|35465.9|35600|35459|31
1625414460000|2021-07-04 16:01:00|35604.7|35463.7|35597.6|35456.6|35606.3|35465.3|35597.1|35456.1|36
1625414470000|2021-07-04 16:01:10|35597.5|35456.5|35615|35474|35615|35474|35597.5|35456.5|35
1625414480000|2021-07-04 16:01:20|35614.7|35473.7|35608.3|35467.3|35618.4|35477.4|35608.1|35467.1|32
1625414490000|2021-07-04 16:01:30|35608.4|35467.4|35626.3|35485.3|35626.3|35485.3|35603.7|35462.7|26
1625414500000|2021-07-04 16:01:40|35626.5|35485.5|35617.3|35476.3|35629.8|35488.8|35616.1|35475.1|34
1625414510000|2021-07-04 16:01:50|35617.1|35476.1|35601|35460|35617.1|35476.1|35601|35460|36
1625414520000|2021-07-04 16:02:00|35602.2|35461.2|35588.3|35447.3|35602.2|35461.2|35588.3|35447.3|37
1625414530000|2021-07-04 16:02:10|35588.6|35447.6|35569.7|35428.7|35588.6|35447.6|35569.7|35428.7|35
1625414540000|2021-07-04 16:02:20|35569.9|35428.9|35577.9|35436.9|35580.2|35439.2|35569.6|35428.6|36
1625414550000|2021-07-04 16:02:30|35577.5|35436.5|35569.3|35428.3|35578.2|35437.2|35568.3|35427.3|36
1625414560000|2021-07-04 16:02:40|35569.4|35428.4|35564.8|35423.8|35569.5|35428.5|35563.1|35422.1|26
1625414570000|2021-07-04 16:02:50|35562.3|35421.3|35560|35419|35562.3|35421.3|35557.2|35416.2|36
1625414580000|2021-07-04 16:03:00|35560.1|35419.1|35574.8|35433.8|35575.2|35434.2|35559.1|35418.1|35
1625414590000|2021-07-04 16:03:10|35574.9|35433.9|35565.3|35424.3|35575.1|35434.1|35564.1|35423.1|26
1625414600000|2021-07-04 16:03:20|35564.5|35423.5|35559.2|35418.2|35565.4|35424.4|35558.9|35417.9|27
1625414610000|2021-07-04 16:03:30|35559.5|35418.5|35562.2|35421.2|35565|35424|35557.8|35416.8|34
1625414620000|2021-07-04 16:03:40|35561|35420|35554.1|35413.1|35561|35420|35552.5|35411.5|31
1625414630000|2021-07-04 16:03:50|35553.7|35412.7|35566.4|35425.4|35566.4|35425.4|35552.4|35411.4|34
1625414640000|2021-07-04 16:04:00|35567|35426|35567.8|35426.8|35567.8|35426.8|35566.3|35425.3|27
1625414650000|2021-07-04 16:04:10|35568.6|35427.6|35567|35426|35569.4|35428.4|35566.9|35425.9|28
1625414660000|2021-07-04 16:04:20|35566.9|35425.9|35558.7|35417.7|35567|35426|35558.7|35417.7|24
1625414670000|2021-07-04 16:04:30|35558.9|35417.9|35556|35415|35558.9|35417.9|35555|35414|32
1625414680000|2021-07-04 16:04:40|35556.1|35415.1|35566.7|35425.7|35567.1|35426.1|35554.6|35413.6|31
1625414690000|2021-07-04 16:04:50|35567.3|35426.3|35547.2|35406.2|35567.3|35426.3|35545.6|35404.6|34
1625414700000|2021-07-04 16:05:00|35547.5|35406.5|35544.4|35403.4|35549.1|35408.1|35541.8|35400.8|25
1625414710000|2021-07-04 16:05:10|35542.4|35401.4|35538.4|35397.4|35543.6|35402.6|35537|35396|30
1625414720000|2021-07-04 16:05:20|35539.5|35398.5|35539.3|35398.3|35543.5|35402.5|35537.7|35396.7|23
1625414730000|2021-07-04 16:05:30|35539.7|35398.7|35539.3|35398.3|35542.2|35401.2|35539.3|35398.3|29
1625414740000|2021-07-04 16:05:40|35539.8|35398.8|35536.5|35395.5|35541.4|35400.4|35536.1|35395.1|27
1625414750000|2021-07-04 16:05:50|35536.6|35395.6|35538.1|35397.1|35539|35398|35535.8|35394.8|29
1625414760000|2021-07-04 16:06:00|35537.6|35396.6|35536.6|35395.6|35537.9|35396.9|35536|35395|20
1625414770000|2021-07-04 16:06:10|35536.4|35395.4|35530.9|35389.9|35536.6|35395.6|35530.3|35389.3|28
1625414780000|2021-07-04 16:06:20|35530.8|35389.8|35531.2|35390.2|35536.5|35395.5|35530.4|35389.4|34
1625414790000|2021-07-04 16:06:30|35532|35391|35531.1|35390.1|35533.6|35392.6|35529|35388|31
1625414800000|2021-07-04 16:06:40|35531.5|35390.5|35534.2|35393.2|35535.6|35394.6|35528.8|35387.8|25
1625414810000|2021-07-04 16:06:50|35534.3|35393.3|35533.7|35392.7|35534.3|35393.3|35533.1|35392.1|9
1625414820000|2021-07-04 16:07:00|35533.4|35392.4|35533.8|35392.8|35533.8|35392.8|35527.7|35386.7|22
1625414830000|2021-07-04 16:07:10|35533.6|35392.6|35528.9|35387.9|35533.6|35392.6|35527.3|35386.3|32
1625414840000|2021-07-04 16:07:20|35528.7|35387.7|35527.1|35386.1|35531.3|35390.3|35527.1|35386.1|33
1625414850000|2021-07-04 16:07:30|35527.9|35386.9|35528.5|35387.5|35529.1|35388.1|35525.2|35384.2|27
1625414860000|2021-07-04 16:07:40|35528.7|35387.7|35528.8|35387.8|35530.7|35389.7|35525.2|35384.2|30
1625414870000|2021-07-04 16:07:50|35529.1|35388.1|35525.1|35384.1|35529.9|35388.9|35525.1|35384.1|27
1625414880000|2021-07-04 16:08:00|35525.9|35384.9|35530.2|35389.2|35530.2|35389.2|35525.3|35384.3|22
1625414890000|2021-07-04 16:08:10|35529|35388|35547.4|35406.4|35547.7|35406.7|35527|35386|36
1625414900000|2021-07-04 16:08:20|35547.5|35406.5|35551.9|35410.9|35556.4|35415.4|35547.5|35406.5|31
1625414910000|2021-07-04 16:08:30|35552.8|35411.8|35547.2|35406.2|35552.8|35411.8|35544|35403|33
1625414920000|2021-07-04 16:08:40|35546.2|35405.2|35545.6|35404.6|35547.6|35406.6|35545.6|35404.6|22
1625414930000|2021-07-04 16:08:50|35545.7|35404.7|35534|35393|35545.7|35404.7|35533.9|35392.9|23
1625414940000|2021-07-04 16:09:00|35534.2|35393.2|35534.9|35393.9|35535.4|35394.4|35532.6|35391.6|21
1625414950000|2021-07-04 16:09:10|35535.4|35394.4|35534.7|35393.7|35535.4|35394.4|35531.7|35390.7|26
1625414960000|2021-07-04 16:09:20|35535.8|35394.8|35535.5|35394.5|35536.2|35395.2|35534.9|35393.9|28
1625414970000|2021-07-04 16:09:30|35535.4|35394.4|35545.6|35404.6|35545.7|35404.7|35534.3|35393.3|29
1625414980000|2021-07-04 16:09:40|35545.5|35404.5|35544.9|35403.9|35547.2|35406.2|35544.4|35403.4|17
1625414990000|2021-07-04 16:09:50|35545.3|35404.3|35551.2|35410.2|35552.8|35411.8|35545|35404|31
1625415000000|2021-07-04 16:10:00|35550.2|35409.2|35542.5|35401.5|35550.2|35409.2|35541.9|35400.9|29
1625415010000|2021-07-04 16:10:10|35543.6|35402.6|35549|35408|35550.2|35409.2|35543.6|35402.6|27
1625415020000|2021-07-04 16:10:20|35550.1|35409.1|35553.1|35412.1|35554.2|35413.2|35550.1|35409.1|32
1625415030000|2021-07-04 16:10:30|35553.2|35412.2|35555.7|35414.7|35555.7|35414.7|35552.4|35411.4|23
1625415040000|2021-07-04 16:10:40|35556|35415|35562.8|35421.8|35562.8|35421.8|35556|35415|24
1625415050000|2021-07-04 16:10:50|35562.6|35421.6|35560.8|35419.8|35562.6|35421.6|35560.3|35419.3|22
1625415060000|2021-07-04 16:11:00|35560.6|35419.6|35562.6|35421.6|35563.3|35422.3|35560.2|35419.2|25
1625415070000|2021-07-04 16:11:10|35561.6|35420.6|35562.2|35421.2|35563.2|35422.2|35560.9|35419.9|14
1625415080000|2021-07-04 16:11:20|35561.9|35420.9|35557.3|35416.3|35562.8|35421.8|35557.1|35416.1|19
1625415090000|2021-07-04 16:11:30|35557.2|35416.2|35554.3|35413.3|35558.7|35417.7|35554.1|35413.1|24
1625415100000|2021-07-04 16:11:40|35555.1|35414.1|35558.8|35417.8|35559.5|35418.5|35554.5|35413.5|24
1625415110000|2021-07-04 16:11:50|35558.7|35417.7|35556.8|35415.8|35559.4|35418.4|35555.6|35414.6|28
1625415120000|2021-07-04 16:12:00|35556.1|35415.1|35557.7|35416.7|35557.7|35416.7|35553.4|35412.4|18
1625415130000|2021-07-04 16:12:10|35556.6|35415.6|35557.3|35416.3|35557.3|35416.3|35554.4|35413.4|16
1625415140000|2021-07-04 16:12:20|35557.5|35416.5|35557.2|35416.2|35557.6|35416.6|35557.1|35416.1|10
1625415150000|2021-07-04 16:12:30|35557.3|35416.3|35557.5|35416.5|35557.5|35416.5|35557.2|35416.2|3
1625415160000|2021-07-04 16:12:40|35557.6|35416.6|35557.8|35416.8|35557.8|35416.8|35557.2|35416.2|6
1625415170000|2021-07-04 16:12:50|35557.6|35416.6|35559.7|35418.7|35561.1|35420.1|35557.6|35416.6|20
1625415180000|2021-07-04 16:13:00|35559.9|35418.9|35567.6|35426.6|35567.6|35426.6|35558.7|35417.7|24
1625415190000|2021-07-04 16:13:10|35567.8|35426.8|35571|35430|35571.7|35430.7|35567.8|35426.8|19
1625415200000|2021-07-04 16:13:20|35570.9|35429.9|35570|35429|35571.8|35430.8|35567.9|35426.9|23
1625415210000|2021-07-04 16:13:30|35569.7|35428.7|35585.5|35444.5|35585.5|35444.5|35569|35428|32
1625415220000|2021-07-04 16:13:40|35585.2|35444.2|35587.9|35446.9|35588.9|35447.9|35584.7|35443.7|24
1625415230000|2021-07-04 16:13:50|35588.9|35447.9|35590.8|35449.8|35590.8|35449.8|35586.6|35445.6|28
1625415240000|2021-07-04 16:14:00|35590.5|35449.5|35597.4|35456.4|35597.5|35456.5|35590.5|35449.5|27
1625415250000|2021-07-04 16:14:10|35598.5|35457.5|35611.1|35470.1|35617.1|35476.1|35598.5|35457.5|30
1625415260000|2021-07-04 16:14:20|35608.9|35467.9|35621.9|35480.9|35622.8|35481.8|35608.1|35467.1|39
1625415270000|2021-07-04 16:14:30|35620.3|35479.3|35623.7|35482.7|35623.9|35482.9|35618.6|35477.6|35
1625415280000|2021-07-04 16:14:40|35623.5|35482.5|35623|35482|35623.8|35482.8|35622.6|35481.6|28
1625415290000|2021-07-04 16:14:50|35623.6|35482.6|35623.3|35482.3|35624.7|35483.7|35623.2|35482.2|26
1625415300000|2021-07-04 16:15:00|35623.2|35482.2|35622.6|35481.6|35624.6|35483.6|35622.5|35481.5|22
1625415310000|2021-07-04 16:15:10|35622.9|35481.9|35611.9|35470.9|35623.8|35482.8|35611.9|35470.9|29
1625415320000|2021-07-04 16:15:20|35611.6|35470.6|35605.4|35464.4|35612.2|35471.2|35603|35462|32
1625415330000|2021-07-04 16:15:30|35603.7|35462.7|35605.4|35464.4|35605.4|35464.4|35602.6|35461.6|23
1625415340000|2021-07-04 16:15:40|35605.2|35464.2|35607.1|35466.1|35607.1|35466.1|35604.4|35463.4|22
1625415350000|2021-07-04 16:15:50|35607|35466|35613.2|35472.2|35613.9|35472.9|35607|35466|23
1625415360000|2021-07-04 16:16:00|35613.1|35472.1|35614.1|35473.1|35614.5|35473.5|35612.1|35471.1|26
1625415370000|2021-07-04 16:16:10|35613.8|35472.8|35660.3|35519.3|35666.3|35525.3|35613.8|35472.8|37
1625415380000|2021-07-04 16:16:20|35660.6|35519.6|35731.2|35590.2|35731.2|35590.2|35660.6|35519.6|38
1625415390000|2021-07-04 16:16:30|35728.3|35587.3|35734.3|35593.3|35739.6|35598.6|35728.3|35587.3|36
1625415400000|2021-07-04 16:16:40|35729.5|35588.5|35723.6|35582.6|35736.9|35595.9|35718.9|35577.9|37
1625415410000|2021-07-04 16:16:50|35722.8|35581.8|35732|35591|35732.4|35591.4|35722.8|35581.8|33
1625415420000|2021-07-04 16:17:00|35731.6|35590.6|35746.2|35605.2|35746.2|35605.2|35731.1|35590.1|27
1625415430000|2021-07-04 16:17:10|35746.7|35605.7|35729.6|35588.6|35748.6|35607.6|35729.6|35588.6|31
1625415440000|2021-07-04 16:17:20|35729.5|35588.5|35727.9|35586.9|35730.4|35589.4|35726.9|35585.9|29
1625415450000|2021-07-04 16:17:30|35728.9|35587.9|35721.6|35580.6|35729.1|35588.1|35719.2|35578.2|31
1625415460000|2021-07-04 16:17:40|35720|35579|35721.9|35580.9|35726|35585|35720|35579|32
1625415470000|2021-07-04 16:17:50|35717.8|35576.8|35717.6|35576.6|35722.6|35581.6|35717.1|35576.1|36
1625415480000|2021-07-04 16:18:00|35718.4|35577.4|35717.3|35576.3|35718.4|35577.4|35712|35571|28
1625415490000|2021-07-04 16:18:10|35719.8|35578.8|35723.5|35582.5|35728.8|35587.8|35719.8|35578.8|35
1625415500000|2021-07-04 16:18:20|35723.7|35582.7|35723.7|35582.7|35724.6|35583.6|35723|35582|22
1625415510000|2021-07-04 16:18:30|35723.5|35582.5|35725|35584|35725.2|35584.2|35722|35581|25
1625415520000|2021-07-04 16:18:40|35724.9|35583.9|35721.7|35580.7|35726|35585|35721|35580|21
1625415530000|2021-07-04 16:18:50|35722.9|35581.9|35725.7|35584.7|35725.7|35584.7|35721.9|35580.9|28
1625415540000|2021-07-04 16:19:00|35725.8|35584.8|35729.9|35588.9|35730.4|35589.4|35725.8|35584.8|27
1625415550000|2021-07-04 16:19:10|35729|35588|35722|35581|35729.3|35588.3|35722|35581|14
1625415560000|2021-07-04 16:19:20|35722.4|35581.4|35722.9|35581.9|35724.5|35583.5|35722.4|35581.4|22
1625415570000|2021-07-04 16:19:30|35722.5|35581.5|35722.8|35581.8|35724|35583|35720.9|35579.9|18
1625415580000|2021-07-04 16:19:40|35722.7|35581.7|35723.2|35582.2|35723.3|35582.3|35720.9|35579.9|19
1625415590000|2021-07-04 16:19:50|35723.1|35582.1|35724.9|35583.9|35725|35584|35723.1|35582.1|22
1625415600000|2021-07-04 16:20:00|35724.7|35583.7|35728.9|35587.9|35729.1|35588.1|35724.7|35583.7|24
1625415610000|2021-07-04 16:20:10|35729|35588|35736.8|35595.8|35738.7|35597.7|35729|35588|32
1625415620000|2021-07-04 16:20:20|35736.9|35595.9|35731.2|35590.2|35736.9|35595.9|35730.6|35589.6|29
1625415630000|2021-07-04 16:20:30|35730.8|35589.8|35735.3|35594.3|35735.4|35594.4|35729|35588|37
1625415640000|2021-07-04 16:20:40|35735.1|35594.1|35732.8|35591.8|35736.8|35595.8|35732.8|35591.8|23
1625415650000|2021-07-04 16:20:50|35733.1|35592.1|35732.8|35591.8|35733.9|35592.9|35732.8|35591.8|19
1625415660000|2021-07-04 16:21:00|35732.9|35591.9|35734|35593|35734|35593|35732.5|35591.5|16
1625415670000|2021-07-04 16:21:10|35733.8|35592.8|35734.5|35593.5|35734.9|35593.9|35733.7|35592.7|27
1625415680000|2021-07-04 16:21:20|35734.7|35593.7|35724.8|35583.8|35735.2|35594.2|35724.8|35583.8|30
1625415690000|2021-07-04 16:21:30|35724.9|35583.9|35723|35582|35724.9|35583.9|35723|35582|21
1625415700000|2021-07-04 16:21:40|35723.1|35582.1|35722.1|35581.1|35724.4|35583.4|35718.5|35577.5|31
1625415710000|2021-07-04 16:21:50|35722.8|35581.8|35722.9|35581.9|35723.1|35582.1|35722.2|35581.2|12
1625415720000|2021-07-04 16:22:00|35723|35582|35727.4|35586.4|35727.9|35586.9|35723|35582|19
1625415730000|2021-07-04 16:22:10|35727.6|35586.6|35725.3|35584.3|35727.8|35586.8|35725.3|35584.3|27
1625415740000|2021-07-04 16:22:20|35725.4|35584.4|35716.4|35575.4|35727.2|35586.2|35715.8|35574.8|26
1625415750000|2021-07-04 16:22:30|35716.7|35575.7|35696.3|35555.3|35716.7|35575.7|35693.8|35552.8|33
1625415760000|2021-07-04 16:22:40|35696.4|35555.4|35703.8|35562.8|35703.8|35562.8|35696.4|35555.4|21
1625415770000|2021-07-04 16:22:50|35704.9|35563.9|35705.7|35564.7|35709.9|35568.9|35704.9|35563.9|32
1625415780000|2021-07-04 16:23:00|35705.9|35564.9|35702.2|35561.2|35706.9|35565.9|35701.9|35560.9|23
1625415790000|2021-07-04 16:23:10|35701.9|35560.9|35704.2|35563.2|35704.4|35563.4|35701.6|35560.6|27
1625415800000|2021-07-04 16:23:20|35704.1|35563.1|35706.6|35565.6|35707.6|35566.6|35703.6|35562.6|28
1625415810000|2021-07-04 16:23:30|35706.7|35565.7|35707.7|35566.7|35709.3|35568.3|35706.7|35565.7|19
1625415820000|2021-07-04 16:23:40|35706.8|35565.8|35700.7|35559.7|35706.8|35565.8|35699.8|35558.8|22
1625415830000|2021-07-04 16:23:50|35700.5|35559.5|35698|35557|35700.7|35559.7|35697.5|35556.5|28
1625415840000|2021-07-04 16:24:00|35698.1|35557.1|35707.6|35566.6|35707.8|35566.8|35698.1|35557.1|31
1625415850000|2021-07-04 16:24:10|35706.7|35565.7|35704.6|35563.6|35707.6|35566.6|35702|35561|23
1625415860000|2021-07-04 16:24:20|35704.8|35563.8|35704.9|35563.9|35705.6|35564.6|35703.6|35562.6|27
1625415870000|2021-07-04 16:24:30|35704.8|35563.8|35706.5|35565.5|35706.5|35565.5|35704.4|35563.4|13
1625415880000|2021-07-04 16:24:40|35706.4|35565.4|35706.2|35565.2|35706.5|35565.5|35706.2|35565.2|5
1625415890000|2021-07-04 16:24:50|35705.7|35564.7|35706.3|35565.3|35706.3|35565.3|35705.2|35564.2|6
1625415900000|2021-07-04 16:25:00|35706.4|35565.4|35706.2|35565.2|35706.4|35565.4|35705|35564|14
1625415910000|2021-07-04 16:25:10|35706|35565|35705.6|35564.6|35707.5|35566.5|35704.9|35563.9|19
1625415920000|2021-07-04 16:25:20|35706.4|35565.4|35707.1|35566.1|35707.4|35566.4|35705.7|35564.7|15
1625415930000|2021-07-04 16:25:30|35706.6|35565.6|35703.5|35562.5|35708.2|35567.2|35703.5|35562.5|21
1625415940000|2021-07-04 16:25:40|35703.4|35562.4|35706.9|35565.9|35706.9|35565.9|35703.4|35562.4|23
1625415950000|2021-07-04 16:25:50|35707.2|35566.2|35714.9|35573.9|35716.3|35575.3|35707.2|35566.2|18
1625415960000|2021-07-04 16:26:00|35715|35574|35715.2|35574.2|35715.8|35574.8|35712.3|35571.3|28
1625415970000|2021-07-04 16:26:10|35715.3|35574.3|35714|35573|35717.1|35576.1|35713.8|35572.8|29
1625415980000|2021-07-04 16:26:20|35713.4|35572.4|35710.3|35569.3|35713.4|35572.4|35707.8|35566.8|33
1625415990000|2021-07-04 16:26:30|35709.9|35568.9|35711.3|35570.3|35712.5|35571.5|35709.7|35568.7|23
1625416000000|2021-07-04 16:26:40|35711.7|35570.7|35712.6|35571.6|35712.6|35571.6|35710.5|35569.5|27
1625416010000|2021-07-04 16:26:50|35712.5|35571.5|35710.2|35569.2|35712.6|35571.6|35709|35568|32
1625416020000|2021-07-04 16:27:00|35711|35570|35717.4|35576.4|35717.9|35576.9|35711|35570|25
1625416030000|2021-07-04 16:27:10|35716.8|35575.8|35718.5|35577.5|35718.8|35577.8|35712.6|35571.6|24
1625416040000|2021-07-04 16:27:20|35718|35577|35722.4|35581.4|35722.4|35581.4|35716.6|35575.6|26
1625416050000|2021-07-04 16:27:30|35723.6|35582.6|35730.4|35589.4|35730.4|35589.4|35723.4|35582.4|25
1625416060000|2021-07-04 16:27:40|35730.2|35589.2|35731.7|35590.7|35745.1|35604.1|35729.8|35588.8|37
1625416070000|2021-07-04 16:27:50|35732.6|35591.6|35740.2|35599.2|35743.2|35602.2|35731.4|35590.4|39
1625416080000|2021-07-04 16:28:00|35740|35599|35736.8|35595.8|35741|35600|35734.7|35593.7|32
1625416090000|2021-07-04 16:28:10|35736.7|35595.7|35736.5|35595.5|35738.2|35597.2|35733.9|35592.9|34
1625416100000|2021-07-04 16:28:20|35733.9|35592.9|35724.9|35583.9|35734.6|35593.6|35724.7|35583.7|36
1625416110000|2021-07-04 16:28:30|35724.6|35583.6|35736.4|35595.4|35736.4|35595.4|35724.6|35583.6|24
1625416120000|2021-07-04 16:28:40|35736.6|35595.6|35726.8|35585.8|35738.9|35597.9|35725|35584|28
1625416130000|2021-07-04 16:28:50|35726|35585|35727|35586|35727.3|35586.3|35726|35585|22
1625416140000|2021-07-04 16:29:00|35726.9|35585.9|35740.2|35599.2|35742|35601|35726.9|35585.9|34
1625416150000|2021-07-04 16:29:10|35740.1|35599.1|35741.8|35600.8|35744.5|35603.5|35739.9|35598.9|30
1625416160000|2021-07-04 16:29:20|35741.7|35600.7|35744.5|35603.5|35744.5|35603.5|35737.6|35596.6|30
1625416170000|2021-07-04 16:29:30|35744.4|35603.4|35748|35607|35748|35607|35741.3|35600.3|32
1625416180000|2021-07-04 16:29:40|35748.5|35607.5|35748.4|35607.4|35749.3|35608.3|35746.8|35605.8|21
1625416190000|2021-07-04 16:29:50|35748.5|35607.5|35748.9|35607.9|35749.3|35608.3|35748.5|35607.5|11
1625416200000|2021-07-04 16:30:00|35748.7|35607.7|35752|35611|35752.3|35611.3|35748.7|35607.7|29
1625416210000|2021-07-04 16:30:10|35751.6|35610.6|35751|35610|35751.6|35610.6|35750.1|35609.1|26
1625416220000|2021-07-04 16:30:20|35750.9|35609.9|35733.6|35592.6|35751|35610|35732.6|35591.6|29
1625416230000|2021-07-04 16:30:30|35733.9|35592.9|35728.5|35587.5|35733.9|35592.9|35728.3|35587.3|25
1625416240000|2021-07-04 16:30:40|35728.7|35587.7|35728.5|35587.5|35728.8|35587.8|35728|35587|14
1625416250000|2021-07-04 16:30:50|35728.6|35587.6|35729.6|35588.6|35730|35589|35728.3|35587.3|19
1625416260000|2021-07-04 16:31:00|35729.8|35588.8|35735.5|35594.5|35737.3|35596.3|35729.8|35588.8|31
1625416270000|2021-07-04 16:31:10|35735|35594|35728.5|35587.5|35735.1|35594.1|35728.4|35587.4|17
1625416280000|2021-07-04 16:31:20|35727.3|35586.3|35722.9|35581.9|35727.3|35586.3|35722.4|35581.4|29
1625416290000|2021-07-04 16:31:30|35722.6|35581.6|35722.2|35581.2|35722.9|35581.9|35722.1|35581.1|8
1625416300000|2021-07-04 16:31:40|35722.3|35581.3|35712.1|35571.1|35722.3|35581.3|35711.9|35570.9|27
1625416310000|2021-07-04 16:31:50|35712.5|35571.5|35705.2|35564.2|35712.6|35571.6|35705.2|35564.2|31
1625416320000|2021-07-04 16:32:00|35704.2|35563.2|35692.4|35551.4|35704.2|35563.2|35688.8|35547.8|34
1625416330000|2021-07-04 16:32:10|35692.6|35551.6|35690.8|35549.8|35695.3|35554.3|35690|35549|35
1625416340000|2021-07-04 16:32:20|35690.3|35549.3|35693.1|35552.1|35693.4|35552.4|35690.2|35549.2|29
1625416350000|2021-07-04 16:32:30|35694.2|35553.2|35701.7|35560.7|35702.1|35561.1|35690.8|35549.8|28
1625416360000|2021-07-04 16:32:40|35701.4|35560.4|35699.9|35558.9|35701.4|35560.4|35699.2|35558.2|26
1625416370000|2021-07-04 16:32:50|35699.8|35558.8|35700.9|35559.9|35701.5|35560.5|35696.9|35555.9|30
1625416380000|2021-07-04 16:33:00|35700.3|35559.3|35703|35562|35703.5|35562.5|35699.4|35558.4|25
1625416390000|2021-07-04 16:33:10|35704.5|35563.5|35714.2|35573.2|35714.4|35573.4|35704.5|35563.5|37
1625416400000|2021-07-04 16:33:20|35714.1|35573.1|35695.3|35554.3|35714.4|35573.4|35695.2|35554.2|37
1625416410000|2021-07-04 16:33:30|35694.6|35553.6|35694.3|35553.3|35696.7|35555.7|35694.2|35553.2|25
1625416420000|2021-07-04 16:33:40|35694.4|35553.4|35681.7|35540.7|35695.8|35554.8|35681.7|35540.7|34
1625416430000|2021-07-04 16:33:50|35682.4|35541.4|35671|35530|35682.5|35541.5|35670.4|35529.4|35
1625416440000|2021-07-04 16:34:00|35670.4|35529.4|35672.5|35531.5|35675.4|35534.4|35670.3|35529.3|33
1625416450000|2021-07-04 16:34:10|35673.1|35532.1|35666.1|35525.1|35675.2|35534.2|35665.7|35524.7|27
1625416460000|2021-07-04 16:34:20|35666.4|35525.4|35662.3|35521.3|35666.4|35525.4|35660.8|35519.8|26
1625416470000|2021-07-04 16:34:30|35662.4|35521.4|35659|35518|35663.8|35522.8|35659|35518|28
1625416480000|2021-07-04 16:34:40|35658.9|35517.9|35661.8|35520.8|35661.8|35520.8|35657.5|35516.5|26
1625416490000|2021-07-04 16:34:50|35662.3|35521.3|35667|35526|35668|35527|35662.3|35521.3|26
1625416500000|2021-07-04 16:35:00|35666.7|35525.7|35659.1|35518.1|35667.3|35526.3|35655.6|35514.6|32
1625416510000|2021-07-04 16:35:10|35659|35518|35661.8|35520.8|35663.9|35522.9|35654.9|35513.9|35
1625416520000|2021-07-04 16:35:20|35662.4|35521.4|35660.8|35519.8|35664.6|35523.6|35659.5|35518.5|30
1625416530000|2021-07-04 16:35:30|35660.7|35519.7|35655.9|35514.9|35660.9|35519.9|35654|35513|30
1625416540000|2021-07-04 16:35:40|35656.5|35515.5|35655.8|35514.8|35661.7|35520.7|35653.2|35512.2|30
1625416550000|2021-07-04 16:35:50|35654|35513|35656.7|35515.7|35657.6|35516.6|35652.7|35511.7|26
1625416560000|2021-07-04 16:36:00|35656.6|35515.6|35656.6|35515.6|35656.7|35515.7|35656.4|35515.4|10
1625416570000|2021-07-04 16:36:10|35656.8|35515.8|35663.2|35522.2|35663.2|35522.2|35656.8|35515.8|22
1625416580000|2021-07-04 16:36:20|35664.1|35523.1|35665.4|35524.4|35665.7|35524.7|35664.1|35523.1|14
1625416590000|2021-07-04 16:36:30|35664.9|35523.9|35663.9|35522.9|35668.6|35527.6|35663.8|35522.8|33
1625416600000|2021-07-04 16:36:40|35663.7|35522.7|35664.5|35523.5|35665.2|35524.2|35663.5|35522.5|32
1625416610000|2021-07-04 16:36:50|35664.6|35523.6|35660.4|35519.4|35665|35524|35659.2|35518.2|26
1625416620000|2021-07-04 16:37:00|35660.1|35519.1|35658.1|35517.1|35661.8|35520.8|35658.1|35517.1|29
1625416630000|2021-07-04 16:37:10|35657.7|35516.7|35660.6|35519.6|35660.7|35519.7|35657.7|35516.7|19
1625416640000|2021-07-04 16:37:20|35660.3|35519.3|35659.1|35518.1|35661.1|35520.1|35659|35518|17
1625416650000|2021-07-04 16:37:30|35660|35519|35664|35523|35669|35528|35657.9|35516.9|37
1625416660000|2021-07-04 16:37:40|35664.5|35523.5|35663.7|35522.7|35668.3|35527.3|35662.3|35521.3|33
1625416670000|2021-07-04 16:37:50|35664|35523|35665.8|35524.8|35665.8|35524.8|35663.9|35522.9|19
1625416680000|2021-07-04 16:38:00|35665.7|35524.7|35667.2|35526.2|35668.6|35527.6|35665.5|35524.5|30
1625416690000|2021-07-04 16:38:10|35667.5|35526.5|35666.2|35525.2|35667.5|35526.5|35665.2|35524.2|25
1625416700000|2021-07-04 16:38:20|35667.1|35526.1|35666.9|35525.9|35668.4|35527.4|35665.4|35524.4|28
1625416710000|2021-07-04 16:38:30|35666.3|35525.3|35673.9|35532.9|35673.9|35532.9|35666|35525|32
1625416720000|2021-07-04 16:38:40|35673.6|35532.6|35673.4|35532.4|35674.5|35533.5|35672.1|35531.1|33
1625416730000|2021-07-04 16:38:50|35673.3|35532.3|35669.7|35528.7|35673.6|35532.6|35668.8|35527.8|26
1625416740000|2021-07-04 16:39:00|35669.6|35528.6|35669.6|35528.6|35670.7|35529.7|35669.1|35528.1|25
1625416750000|2021-07-04 16:39:10|35670.1|35529.1|35671|35530|35671|35530|35669.3|35528.3|30
1625416760000|2021-07-04 16:39:20|35671.1|35530.1|35669.5|35528.5|35671.3|35530.3|35667.6|35526.6|26
1625416770000|2021-07-04 16:39:30|35668.7|35527.7|35667.9|35526.9|35669.8|35528.8|35667.4|35526.4|15
1625416780000|2021-07-04 16:39:40|35667.8|35526.8|35667.4|35526.4|35668.4|35527.4|35666.9|35525.9|20
1625416790000|2021-07-04 16:39:50|35667.2|35526.2|35667.8|35526.8|35668|35527|35666.9|35525.9|19
1625416800000|2021-07-04 16:40:00|35668.4|35527.4|35673.9|35532.9|35675.6|35534.6|35667.4|35526.4|28
1625416810000|2021-07-04 16:40:10|35674.1|35533.1|35673.8|35532.8|35675.4|35534.4|35673.8|35532.8|29
1625416820000|2021-07-04 16:40:20|35674.7|35533.7|35673.1|35532.1|35675.4|35534.4|35673.1|35532.1|24
1625416830000|2021-07-04 16:40:30|35673|35532|35675.5|35534.5|35677.1|35536.1|35673|35532|23
1625416840000|2021-07-04 16:40:40|35675.6|35534.6|35681.7|35540.7|35683.1|35542.1|35675.3|35534.3|32
1625416850000|2021-07-04 16:40:50|35681.1|35540.1|35673.9|35532.9|35681.1|35540.1|35673.6|35532.6|31
1625416860000|2021-07-04 16:41:00|35674|35533|35674.5|35533.5|35674.5|35533.5|35673.5|35532.5|14
1625416870000|2021-07-04 16:41:10|35674|35533|35668.4|35527.4|35674.5|35533.5|35668.4|35527.4|17
1625416880000|2021-07-04 16:41:20|35667.8|35526.8|35661.4|35520.4|35667.9|35526.9|35661.3|35520.3|25
1625416890000|2021-07-04 16:41:30|35659.8|35518.8|35666.4|35525.4|35668.9|35527.9|35658.9|35517.9|20
1625416900000|2021-07-04 16:41:40|35666.8|35525.8|35659.9|35518.9|35668.1|35527.1|35659.9|35518.9|25
1625416910000|2021-07-04 16:41:50|35657.9|35516.9|35646.2|35505.2|35660.3|35519.3|35645.4|35504.4|29
1625416920000|2021-07-04 16:42:00|35646|35505|35645.5|35504.5|35647.9|35506.9|35645.5|35504.5|25
1625416930000|2021-07-04 16:42:10|35645.4|35504.4|35645.8|35504.8|35647.9|35506.9|35644.7|35503.7|29
1625416940000|2021-07-04 16:42:20|35644.9|35503.9|35643.7|35502.7|35645.3|35504.3|35640.9|35499.9|23
1625416950000|2021-07-04 16:42:30|35643.6|35502.6|35642.5|35501.5|35645|35504|35641.4|35500.4|27
1625416960000|2021-07-04 16:42:40|35642.3|35501.3|35646.3|35505.3|35646.8|35505.8|35642.1|35501.1|22
1625416970000|2021-07-04 16:42:50|35646.4|35505.4|35645.8|35504.8|35646.5|35505.5|35644.3|35503.3|20
1625416980000|2021-07-04 16:43:00|35645.5|35504.5|35652.4|35511.4|35653.7|35512.7|35644.6|35503.6|31
1625416990000|2021-07-04 16:43:10|35653|35512|35654.1|35513.1|35654.8|35513.8|35652.3|35511.3|23
1625417000000|2021-07-04 16:43:20|35654.2|35513.2|35655.1|35514.1|35655.1|35514.1|35653.7|35512.7|13
1625417010000|2021-07-04 16:43:30|35655|35514|35648.3|35507.3|35655|35514|35648.1|35507.1|22
1625417020000|2021-07-04 16:43:40|35648.2|35507.2|35646.8|35505.8|35648.7|35507.7|35646.3|35505.3|20
1625417030000|2021-07-04 16:43:50|35647.4|35506.4|35646.7|35505.7|35648.6|35507.6|35644.1|35503.1|30
1625417040000|2021-07-04 16:44:00|35646.8|35505.8|35645.1|35504.1|35646.8|35505.8|35644.8|35503.8|27
1625417050000|2021-07-04 16:44:10|35645.2|35504.2|35638.8|35497.8|35646.3|35505.3|35638.5|35497.5|32
1625417060000|2021-07-04 16:44:20|35638.9|35497.9|35644.2|35503.2|35646.2|35505.2|35638.9|35497.9|30
1625417070000|2021-07-04 16:44:30|35643.9|35502.9|35642.6|35501.6|35647.3|35506.3|35642.2|35501.2|29
1625417080000|2021-07-04 16:44:40|35642.4|35501.4|35648.5|35507.5|35650|35509|35642.4|35501.4|32
1625417090000|2021-07-04 16:44:50|35647.6|35506.6|35646.4|35505.4|35647.9|35506.9|35643.2|35502.2|28
1625417100000|2021-07-04 16:45:00|35646.3|35505.3|35647.3|35506.3|35647.3|35506.3|35645|35504|20
1625417110000|2021-07-04 16:45:10|35647.1|35506.1|35646.5|35505.5|35647.6|35506.6|35646.4|35505.4|18
1625417120000|2021-07-04 16:45:20|35646.2|35505.2|35648.9|35507.9|35649.3|35508.3|35646.2|35505.2|23
1625417130000|2021-07-04 16:45:30|35648.8|35507.8|35643.5|35502.5|35649.2|35508.2|35643.5|35502.5|16
1625417140000|2021-07-04 16:45:40|35643.3|35502.3|35640|35499|35643.3|35502.3|35639.7|35498.7|17
1625417150000|2021-07-04 16:45:50|35639.9|35498.9|35633.3|35492.3|35639.9|35498.9|35632.1|35491.1|22
1625417160000|2021-07-04 16:46:00|35633.5|35492.5|35625.9|35484.9|35633.7|35492.7|35625.9|35484.9|23
1625417170000|2021-07-04 16:46:10|35626.8|35485.8|35622.3|35481.3|35629.3|35488.3|35622|35481|31
1625417180000|2021-07-04 16:46:20|35622.9|35481.9|35611.2|35470.2|35622.9|35481.9|35611.2|35470.2|29
1625417190000|2021-07-04 16:46:30|35612.1|35471.1|35591.8|35450.8|35612.1|35471.1|35591.8|35450.8|34
1625417200000|2021-07-04 16:46:40|35590|35449|35583.2|35442.2|35590|35449|35579.8|35438.8|31
1625417210000|2021-07-04 16:46:50|35583.9|35442.9|35576.1|35435.1|35583.9|35442.9|35574.8|35433.8|33
1625417220000|2021-07-04 16:47:00|35575.4|35434.4|35593.3|35452.3|35596.3|35455.3|35575.4|35434.4|37
1625417230000|2021-07-04 16:47:10|35593.1|35452.1|35596.8|35455.8|35597.5|35456.5|35591.8|35450.8|33
1625417240000|2021-07-04 16:47:20|35596.7|35455.7|35579.4|35438.4|35597|35456|35579.4|35438.4|34
1625417250000|2021-07-04 16:47:30|35579.8|35438.8|35546.5|35405.5|35580.1|35439.1|35546.5|35405.5|39
1625417260000|2021-07-04 16:47:40|35548.4|35407.4|35547.7|35406.7|35548.4|35407.4|35540.7|35399.7|27
1625417270000|2021-07-04 16:47:50|35552.6|35411.6|35546.5|35405.5|35554.1|35413.1|35544.6|35403.6|37
1625417280000|2021-07-04 16:48:00|35546.4|35405.4|35568.6|35427.6|35574.5|35433.5|35545.9|35404.9|38
1625417290000|2021-07-04 16:48:10|35564.8|35423.8|35567.2|35426.2|35572.2|35431.2|35564.5|35423.5|34
1625417300000|2021-07-04 16:48:20|35567.1|35426.1|35570.4|35429.4|35571|35430|35565.5|35424.5|30
1625417310000|2021-07-04 16:48:30|35569|35428|35564.5|35423.5|35572.3|35431.3|35564.5|35423.5|34
1625417320000|2021-07-04 16:48:40|35564.2|35423.2|35562.5|35421.5|35565|35424|35561.1|35420.1|32
1625417330000|2021-07-04 16:48:50|35562.2|35421.2|35559.9|35418.9|35563.5|35422.5|35555.8|35414.8|33
1625417340000|2021-07-04 16:49:00|35559.7|35418.7|35558.2|35417.2|35561.1|35420.1|35556.6|35415.6|30
1625417350000|2021-07-04 16:49:10|35557.9|35416.9|35564.5|35423.5|35564.5|35423.5|35557.9|35416.9|30
1625417360000|2021-07-04 16:49:20|35562.6|35421.6|35566.1|35425.1|35566.3|35425.3|35562.6|35421.6|21
1625417370000|2021-07-04 16:49:30|35566.2|35425.2|35565.7|35424.7|35566.4|35425.4|35565.7|35424.7|19
1625417380000|2021-07-04 16:49:40|35565.2|35424.2|35565.5|35424.5|35566.2|35425.2|35564.9|35423.9|15
1625417390000|2021-07-04 16:49:50|35565.6|35424.6|35574.6|35433.6|35575.2|35434.2|35565.6|35424.6|22
1625417400000|2021-07-04 16:50:00|35574.4|35433.4|35568.6|35427.6|35578.3|35437.3|35567.8|35426.8|26
1625417410000|2021-07-04 16:50:10|35568.5|35427.5|35567|35426|35568.7|35427.7|35566.6|35425.6|22
1625417420000|2021-07-04 16:50:20|35567.4|35426.4|35571.7|35430.7|35571.7|35430.7|35567|35426|23
1625417430000|2021-07-04 16:50:30|35571.8|35430.8|35571.2|35430.2|35573.6|35432.6|35570.1|35429.1|28
1625417440000|2021-07-04 16:50:40|35570.9|35429.9|35572|35431|35572.4|35431.4|35570.9|35429.9|24
1625417450000|2021-07-04 16:50:50|35573.3|35432.3|35573.3|35432.3|35573.6|35432.6|35570|35429|28
1625417460000|2021-07-04 16:51:00|35573.1|35432.1|35574.8|35433.8|35574.8|35433.8|35572.2|35431.2|18
1625417470000|2021-07-04 16:51:10|35575.5|35434.5|35584.9|35443.9|35584.9|35443.9|35575.5|35434.5|26
1625417480000|2021-07-04 16:51:20|35589.4|35448.4|35592|35451|35592.6|35451.6|35589.3|35448.3|28
1625417490000|2021-07-04 16:51:30|35591.4|35450.4|35587|35446|35591.4|35450.4|35585.9|35444.9|27
1625417500000|2021-07-04 16:51:40|35587.1|35446.1|35590.1|35449.1|35590.4|35449.4|35587.1|35446.1|27
1625417510000|2021-07-04 16:51:50|35590|35449|35590.1|35449.1|35591.4|35450.4|35589.7|35448.7|24
1625417520000|2021-07-04 16:52:00|35590.4|35449.4|35592.3|35451.3|35592.3|35451.3|35589.4|35448.4|24
1625417530000|2021-07-04 16:52:10|35591.7|35450.7|35592.3|35451.3|35592.3|35451.3|35591.5|35450.5|20
1625417540000|2021-07-04 16:52:20|35591.7|35450.7|35589.6|35448.6|35591.7|35450.7|35589.1|35448.1|21
1625417550000|2021-07-04 16:52:30|35589.4|35448.4|35583.1|35442.1|35589.6|35448.6|35583|35442|21
1625417560000|2021-07-04 16:52:40|35583.2|35442.2|35575.5|35434.5|35583.2|35442.2|35573.5|35432.5|24
1625417570000|2021-07-04 16:52:50|35576|35435|35575.5|35434.5|35576.1|35435.1|35574.7|35433.7|23
1625417580000|2021-07-04 16:53:00|35575.1|35434.1|35573|35432|35575.1|35434.1|35572.6|35431.6|25
1625417590000|2021-07-04 16:53:10|35572.9|35431.9|35579.9|35438.9|35583.6|35442.6|35566.1|35425.1|32
1625417600000|2021-07-04 16:53:20|35579.6|35438.6|35578.5|35437.5|35582.8|35441.8|35578.5|35437.5|30
1625417610000|2021-07-04 16:53:30|35578.3|35437.3|35580.2|35439.2|35580.2|35439.2|35578.3|35437.3|21
1625417620000|2021-07-04 16:53:40|35580|35439|35579.6|35438.6|35580.9|35439.9|35577.7|35436.7|26
1625417630000|2021-07-04 16:53:50|35579.5|35438.5|35574.2|35433.2|35579.6|35438.6|35573.9|35432.9|20
1625417640000|2021-07-04 16:54:00|35574.9|35433.9|35574.6|35433.6|35575.3|35434.3|35574.6|35433.6|20
1625417650000|2021-07-04 16:54:10|35574.7|35433.7|35576.6|35435.6|35576.6|35435.6|35571.5|35430.5|27
1625417660000|2021-07-04 16:54:20|35575.9|35434.9|35576.8|35435.8|35576.8|35435.8|35572.9|35431.9|25
1625417670000|2021-07-04 16:54:30|35577.3|35436.3|35578.6|35437.6|35580.4|35439.4|35577.3|35436.3|12
1625417680000|2021-07-04 16:54:40|35579.1|35438.1|35574.1|35433.1|35579.1|35438.1|35573.8|35432.8|20
1625417690000|2021-07-04 16:54:50|35573.9|35432.9|35570|35429|35574.3|35433.3|35570|35429|32
1625417700000|2021-07-04 16:55:00|35570.1|35429.1|35550.5|35409.5|35570.1|35429.1|35550.4|35409.4|30
1625417710000|2021-07-04 16:55:10|35550.9|35409.9|35549.7|35408.7|35552.4|35411.4|35549.5|35408.5|20
1625417720000|2021-07-04 16:55:20|35549.6|35408.6|35548|35407|35549.6|35408.6|35548|35407|11
1625417730000|2021-07-04 16:55:30|35546.7|35405.7|35546.5|35405.5|35546.8|35405.8|35545.7|35404.7|15
1625417740000|2021-07-04 16:55:40|35546.7|35405.7|35537.1|35396.1|35546.9|35405.9|35530.5|35389.5|23
1625417750000|2021-07-04 16:55:50|35537.6|35396.6|35545.1|35404.1|35547.9|35406.9|35537.1|35396.1|29
1625417760000|2021-07-04 16:56:00|35544.9|35403.9|35546.3|35405.3|35551.3|35410.3|35544.9|35403.9|32
1625417770000|2021-07-04 16:56:10|35545|35404|35539.5|35398.5|35545.1|35404.1|35539.5|35398.5|33
1625417780000|2021-07-04 16:56:20|35539.4|35398.4|35534.5|35393.5|35541.9|35400.9|35533.9|35392.9|32
1625417790000|2021-07-04 16:56:30|35534.4|35393.4|35531.1|35390.1|35534.7|35393.7|35530.5|35389.5|28
1625417800000|2021-07-04 16:56:40|35532.2|35391.2|35542.8|35401.8|35547.1|35406.1|35531|35390|26
1625417810000|2021-07-04 16:56:50|35542.1|35401.1|35544.9|35403.9|35545.6|35404.6|35540.4|35399.4|35
1625417820000|2021-07-04 16:57:00|35544.7|35403.7|35541.4|35400.4|35546.4|35405.4|35541.1|35400.1|25
1625417830000|2021-07-04 16:57:10|35541.2|35400.2|35539.9|35398.9|35541.7|35400.7|35538.9|35397.9|31
1625417840000|2021-07-04 16:57:20|35539.7|35398.7|35540.4|35399.4|35542|35401|35539|35398|22
1625417850000|2021-07-04 16:57:30|35540.5|35399.5|35541.6|35400.6|35541.6|35400.6|35540.2|35399.2|24
1625417860000|2021-07-04 16:57:40|35541.5|35400.5|35541.2|35400.2|35541.5|35400.5|35539.7|35398.7|22
1625417870000|2021-07-04 16:57:50|35540.9|35399.9|35536.7|35395.7|35541|35400|35536.4|35395.4|23
1625417880000|2021-07-04 16:58:00|35536.9|35395.9|35528.6|35387.6|35538.4|35397.4|35527.7|35386.7|25
1625417890000|2021-07-04 16:58:10|35529.1|35388.1|35531.5|35390.5|35533.1|35392.1|35528.6|35387.6|29
1625417900000|2021-07-04 16:58:20|35530.8|35389.8|35528.5|35387.5|35532.2|35391.2|35527.9|35386.9|18
1625417910000|2021-07-04 16:58:30|35528.4|35387.4|35528.1|35387.1|35528.5|35387.5|35527|35386|9
1625417920000|2021-07-04 16:58:40|35529.8|35388.8|35529.3|35388.3|35530.6|35389.6|35528.8|35387.8|22
1625417930000|2021-07-04 16:58:50|35529.2|35388.2|35534.7|35393.7|35535.6|35394.6|35529.1|35388.1|16
1625417940000|2021-07-04 16:59:00|35535|35394|35547.4|35406.4|35548.4|35407.4|35533.9|35392.9|26
1625417950000|2021-07-04 16:59:10|35547.6|35406.6|35547.4|35406.4|35548.2|35407.2|35547.2|35406.2|24
1625417960000|2021-07-04 16:59:20|35547.7|35406.7|35544.7|35403.7|35547.7|35406.7|35544.7|35403.7|11
1625417970000|2021-07-04 16:59:30|35544.6|35403.6|35545.2|35404.2|35547.7|35406.7|35544.6|35403.6|13
1625417980000|2021-07-04 16:59:40|35545.4|35404.4|35543.7|35402.7|35545.4|35404.4|35543.6|35402.6|10
1625417990000|2021-07-04 16:59:50|35543.6|35402.6|35545.6|35404.6|35545.6|35404.6|35542.8|35401.8|24
1625418000000|2021-07-04 17:00:00|35545.2|35404.2|35542.7|35401.7|35547.2|35406.2|35542.5|35401.5|31
1625418010000|2021-07-04 17:00:10|35542.6|35401.6|35538|35397|35542.6|35401.6|35535.6|35394.6|29
1625418020000|2021-07-04 17:00:20|35536.8|35395.8|35536.4|35395.4|35537.3|35396.3|35535.9|35394.9|23
1625418030000|2021-07-04 17:00:30|35536.5|35395.5|35537.6|35396.6|35537.6|35396.6|35535.5|35394.5|34
1625418040000|2021-07-04 17:00:40|35537.4|35396.4|35537.5|35396.5|35538.2|35397.2|35535.9|35394.9|23
1625418050000|2021-07-04 17:00:50|35537.6|35396.6|35536.2|35395.2|35537.6|35396.6|35536.2|35395.2|23
1625418060000|2021-07-04 17:01:00|35532.3|35391.3|35528.8|35387.8|35532.5|35391.5|35528|35387|23
1625418070000|2021-07-04 17:01:10|35528.7|35387.7|35522.4|35381.4|35528.7|35387.7|35522.1|35381.1|20
1625418080000|2021-07-04 17:01:20|35522.1|35381.1|35515.7|35374.7|35522.1|35381.1|35515.6|35374.6|23
1625418090000|2021-07-04 17:01:30|35512.1|35371.1|35506.3|35365.3|35512.2|35371.2|35505.2|35364.2|25
1625418100000|2021-07-04 17:01:40|35506|35365|35501.5|35360.5|35506.4|35365.4|35500|35359|26
1625418110000|2021-07-04 17:01:50|35501.6|35360.6|35530.2|35389.2|35533.5|35392.5|35501.6|35360.6|35
1625418120000|2021-07-04 17:02:00|35530.6|35389.6|35527.4|35386.4|35533.8|35392.8|35527.2|35386.2|26
1625418130000|2021-07-04 17:02:10|35527.2|35386.2|35523.3|35382.3|35527.7|35386.7|35522.4|35381.4|25
1625418140000|2021-07-04 17:02:20|35523.4|35382.4|35518.9|35377.9|35523.4|35382.4|35518.1|35377.1|24
1625418150000|2021-07-04 17:02:30|35518.3|35377.3|35514.2|35373.2|35524.5|35383.5|35506|35365|33
1625418160000|2021-07-04 17:02:40|35514.4|35373.4|35516.6|35375.6|35517.9|35376.9|35513.7|35372.7|27
1625418170000|2021-07-04 17:02:50|35516.5|35375.5|35516.6|35375.6|35520|35379|35515.5|35374.5|25
1625418180000|2021-07-04 17:03:00|35516.1|35375.1|35519.4|35378.4|35520.9|35379.9|35516.1|35375.1|23
1625418190000|2021-07-04 17:03:10|35519|35378|35520.4|35379.4|35521.4|35380.4|35516.8|35375.8|28
1625418200000|2021-07-04 17:03:20|35518.9|35377.9|35515.5|35374.5|35518.9|35377.9|35514.4|35373.4|28
1625418210000|2021-07-04 17:03:30|35515.8|35374.8|35515.3|35374.3|35517|35376|35514.1|35373.1|29
1625418220000|2021-07-04 17:03:40|35513.4|35372.4|35520.1|35379.1|35521.1|35380.1|35512|35371|29
1625418230000|2021-07-04 17:03:50|35521.6|35380.6|35529.1|35388.1|35531|35390|35520.6|35379.6|27
1625418240000|2021-07-04 17:04:00|35529.5|35388.5|35527.8|35386.8|35529.5|35388.5|35527.6|35386.6|26
1625418250000|2021-07-04 17:04:10|35527.3|35386.3|35522.8|35381.8|35527.6|35386.6|35522.8|35381.8|25
1625418260000|2021-07-04 17:04:20|35523.8|35382.8|35524.3|35383.3|35525.4|35384.4|35523.5|35382.5|21
1625418270000|2021-07-04 17:04:30|35523.6|35382.6|35523.9|35382.9|35525.3|35384.3|35523.3|35382.3|20
1625418280000|2021-07-04 17:04:40|35524|35383|35524.6|35383.6|35527.7|35386.7|35523.9|35382.9|21
1625418290000|2021-07-04 17:04:50|35524|35383|35529|35388|35529.9|35388.9|35523.4|35382.4|17
1625418300000|2021-07-04 17:05:00|35529.7|35388.7|35525.7|35384.7|35529.8|35388.8|35524.4|35383.4|28
1625418310000|2021-07-04 17:05:10|35525.9|35384.9|35524|35383|35525.9|35384.9|35523.8|35382.8|25
1625418320000|2021-07-04 17:05:20|35525.2|35384.2|35522.4|35381.4|35525.9|35384.9|35522|35381|29
1625418330000|2021-07-04 17:05:30|35522.3|35381.3|35517.2|35376.2|35522.6|35381.6|35517.2|35376.2|23
1625418340000|2021-07-04 17:05:40|35516.9|35375.9|35516.2|35375.2|35517.1|35376.1|35515.9|35374.9|10
1625418350000|2021-07-04 17:05:50|35516.3|35375.3|35520|35379|35520|35379|35516|35375|13
1625418360000|2021-07-04 17:06:00|35519.3|35378.3|35514.4|35373.4|35519.3|35378.3|35514|35373|26
1625418370000|2021-07-04 17:06:10|35514.5|35373.5|35515.2|35374.2|35517.5|35376.5|35514.4|35373.4|20
1625418380000|2021-07-04 17:06:20|35514.9|35373.9|35515.4|35374.4|35516.7|35375.7|35514.9|35373.9|19
1625418390000|2021-07-04 17:06:30|35515.1|35374.1|35513.7|35372.7|35515.9|35374.9|35513|35372|19
1625418400000|2021-07-04 17:06:40|35514.4|35373.4|35507.4|35366.4|35514.7|35373.7|35507.4|35366.4|23
1625418410000|2021-07-04 17:06:50|35507.8|35366.8|35507.3|35366.3|35508.3|35367.3|35507.3|35366.3|24
1625418420000|2021-07-04 17:07:00|35505|35364|35476.8|35335.8|35505.2|35364.2|35476.8|35335.8|35
1625418430000|2021-07-04 17:07:10|35476.9|35335.9|35488.4|35347.4|35488.4|35347.4|35474.6|35333.6|38
1625418440000|2021-07-04 17:07:20|35488.8|35347.8|35484.7|35343.7|35489.3|35348.3|35484.3|35343.3|31
1625418450000|2021-07-04 17:07:30|35485.2|35344.2|35485.7|35344.7|35486.9|35345.9|35482.5|35341.5|29
1625418460000|2021-07-04 17:07:40|35486.3|35345.3|35485.3|35344.3|35486.3|35345.3|35483.5|35342.5|32
1625418470000|2021-07-04 17:07:50|35485.4|35344.4|35490.3|35349.3|35490.5|35349.5|35485.4|35344.4|25
1625418480000|2021-07-04 17:08:00|35490.4|35349.4|35492.2|35351.2|35494.5|35353.5|35487.7|35346.7|34
1625418490000|2021-07-04 17:08:10|35492.5|35351.5|35495.1|35354.1|35496.8|35355.8|35492.5|35351.5|31
1625418500000|2021-07-04 17:08:20|35494.7|35353.7|35499.6|35358.6|35502.9|35361.9|35493.6|35352.6|24
1625418510000|2021-07-04 17:08:30|35500.2|35359.2|35501.9|35360.9|35506.5|35365.5|35498.3|35357.3|33
1625418520000|2021-07-04 17:08:40|35501.7|35360.7|35497.9|35356.9|35502.8|35361.8|35497.6|35356.6|29
1625418530000|2021-07-04 17:08:50|35497.6|35356.6|35497.7|35356.7|35498.1|35357.1|35493.7|35352.7|28
1625418540000|2021-07-04 17:09:00|35496.9|35355.9|35497.3|35356.3|35500|35359|35495.5|35354.5|24
1625418550000|2021-07-04 17:09:10|35496.7|35355.7|35496.8|35355.8|35499.4|35358.4|35495.3|35354.3|33
1625418560000|2021-07-04 17:09:20|35496.9|35355.9|35498.6|35357.6|35498.7|35357.7|35495.9|35354.9|17
1625418570000|2021-07-04 17:09:30|35497.7|35356.7|35497.4|35356.4|35498.2|35357.2|35493.3|35352.3|32
1625418580000|2021-07-04 17:09:40|35497.6|35356.6|35503.8|35362.8|35503.8|35362.8|35496.7|35355.7|25
1625418590000|2021-07-04 17:09:50|35503.9|35362.9|35510.2|35369.2|35510.2|35369.2|35503.9|35362.9|24
1625418600000|2021-07-04 17:10:00|35510.1|35369.1|35516.8|35375.8|35517.4|35376.4|35510.1|35369.1|27
1625418610000|2021-07-04 17:10:10|35516.2|35375.2|35512.9|35371.9|35517.9|35376.9|35511.9|35370.9|26
1625418620000|2021-07-04 17:10:20|35513|35372|35505.9|35364.9|35514.1|35373.1|35502.3|35361.3|33
1625418630000|2021-07-04 17:10:30|35505.1|35364.1|35513.4|35372.4|35513.4|35372.4|35504.7|35363.7|31
1625418640000|2021-07-04 17:10:40|35511.9|35370.9|35507.3|35366.3|35516.7|35375.7|35507.2|35366.2|31
1625418650000|2021-07-04 17:10:50|35507.4|35366.4|35504.2|35363.2|35507.6|35366.6|35502|35361|23
1625418660000|2021-07-04 17:11:00|35504.3|35363.3|35511.5|35370.5|35511.5|35370.5|35501.5|35360.5|31
1625418670000|2021-07-04 17:11:10|35511.7|35370.7|35495.2|35354.2|35513.6|35372.6|35494.5|35353.5|29
1625418680000|2021-07-04 17:11:20|35494.6|35353.6|35498.5|35357.5|35500.3|35359.3|35493.5|35352.5|28
1625418690000|2021-07-04 17:11:30|35498.6|35357.6|35496.7|35355.7|35498.7|35357.7|35496.2|35355.2|14
1625418700000|2021-07-04 17:11:40|35496.6|35355.6|35492|35351|35496.6|35355.6|35486.4|35345.4|29
1625418710000|2021-07-04 17:11:50|35492.5|35351.5|35490.2|35349.2|35493.2|35352.2|35490.2|35349.2|26
1625418720000|2021-07-04 17:12:00|35489|35348|35490.4|35349.4|35491.4|35350.4|35485.3|35344.3|33
1625418730000|2021-07-04 17:12:10|35490.3|35349.3|35489.4|35348.4|35490.8|35349.8|35488.1|35347.1|33
1625418740000|2021-07-04 17:12:20|35489.3|35348.3|35489.3|35348.3|35490.9|35349.9|35488.7|35347.7|17
1625418750000|2021-07-04 17:12:30|35490.9|35349.9|35490.9|35349.9|35493.5|35352.5|35490.1|35349.1|19
1625418760000|2021-07-04 17:12:40|35490.8|35349.8|35494.2|35353.2|35494.5|35353.5|35490|35349|14
1625418770000|2021-07-04 17:12:50|35493|35352|35493.5|35352.5|35495|35354|35489.8|35348.8|23
1625418780000|2021-07-04 17:13:00|35492.1|35351.1|35491|35350|35493.5|35352.5|35486.5|35345.5|35
1625418790000|2021-07-04 17:13:10|35491.2|35350.2|35493.4|35352.4|35494.2|35353.2|35489.4|35348.4|22
1625418800000|2021-07-04 17:13:20|35492.2|35351.2|35493.3|35352.3|35494.4|35353.4|35491.2|35350.2|16
1625418810000|2021-07-04 17:13:30|35494.4|35353.4|35495.4|35354.4|35496.7|35355.7|35494.2|35353.2|21
1625418820000|2021-07-04 17:13:40|35494.8|35353.8|35497.7|35356.7|35497.7|35356.7|35494.2|35353.2|32
1625418830000|2021-07-04 17:13:50|35497.3|35356.3|35498.5|35357.5|35498.5|35357.5|35496.6|35355.6|24
1625418840000|2021-07-04 17:14:00|35499.6|35358.6|35498|35357|35500|35359|35496.3|35355.3|18
1625418850000|2021-07-04 17:14:10|35497.4|35356.4|35498.2|35357.2|35498.2|35357.2|35496.2|35355.2|20
1625418860000|2021-07-04 17:14:20|35498.8|35357.8|35496.6|35355.6|35498.8|35357.8|35496.3|35355.3|21
1625418870000|2021-07-04 17:14:30|35497.4|35356.4|35499.5|35358.5|35500.5|35359.5|35496.9|35355.9|12
1625418880000|2021-07-04 17:14:40|35500|35359|35497.8|35356.8|35500.1|35359.1|35497.8|35356.8|16
1625418890000|2021-07-04 17:14:50|35495.2|35354.2|35491.5|35350.5|35495.3|35354.3|35480.9|35339.9|34
1625418900000|2021-07-04 17:15:00|35490.5|35349.5|35501.6|35360.6|35501.6|35360.6|35490.5|35349.5|34
1625418910000|2021-07-04 17:15:10|35500.6|35359.6|35500.1|35359.1|35501.5|35360.5|35497.3|35356.3|25
1625418920000|2021-07-04 17:15:20|35499.2|35358.2|35499.2|35358.2|35499.9|35358.9|35497|35356|26
1625418930000|2021-07-04 17:15:30|35499.1|35358.1|35505.2|35364.2|35505.8|35364.8|35499.1|35358.1|26
1625418940000|2021-07-04 17:15:40|35505|35364|35542.1|35401.1|35543.8|35402.8|35505|35364|33
1625418950000|2021-07-04 17:15:50|35541.7|35400.7|35532.8|35391.8|35542.3|35401.3|35532.8|35391.8|32
1625418960000|2021-07-04 17:16:00|35533.4|35392.4|35536.1|35395.1|35537.1|35396.1|35527.9|35386.9|30
1625418970000|2021-07-04 17:16:10|35534.6|35393.6|35553.6|35412.6|35558.4|35417.4|35534.6|35393.6|32
1625418980000|2021-07-04 17:16:20|35553.5|35412.5|35551.3|35410.3|35553.5|35412.5|35547.7|35406.7|26
1625418990000|2021-07-04 17:16:30|35550.7|35409.7|35552.4|35411.4|35552.4|35411.4|35549.2|35408.2|19
1625419000000|2021-07-04 17:16:40|35551.9|35410.9|35535|35394|35551.9|35410.9|35535|35394|23
1625419010000|2021-07-04 17:16:50|35534.9|35393.9|35532.8|35391.8|35534.9|35393.9|35526.5|35385.5|31
1625419020000|2021-07-04 17:17:00|35534.5|35393.5|35539.8|35398.8|35539.8|35398.8|35532.1|35391.1|24
1625419030000|2021-07-04 17:17:10|35540.5|35399.5|35532.5|35391.5|35551.1|35410.1|35532.5|35391.5|34
1625419040000|2021-07-04 17:17:20|35532.4|35391.4|35534.8|35393.8|35534.8|35393.8|35532.4|35391.4|22
1625419050000|2021-07-04 17:17:30|35534.5|35393.5|35535.3|35394.3|35535.4|35394.4|35533.6|35392.6|28
1625419060000|2021-07-04 17:17:40|35535.4|35394.4|35533.7|35392.7|35536.3|35395.3|35533|35392|29
1625419070000|2021-07-04 17:17:50|35534|35393|35538.2|35397.2|35538.5|35397.5|35532.8|35391.8|32
1625419080000|2021-07-04 17:18:00|35539.1|35398.1|35538.4|35397.4|35543.3|35402.3|35536.7|35395.7|33
1625419090000|2021-07-04 17:18:10|35538.5|35397.5|35539|35398|35539.6|35398.6|35536.4|35395.4|31
1625419100000|2021-07-04 17:18:20|35539.2|35398.2|35536.8|35395.8|35539.4|35398.4|35535.8|35394.8|27
1625419110000|2021-07-04 17:18:30|35536.9|35395.9|35536.9|35395.9|35537.8|35396.8|35536.7|35395.7|16
1625419120000|2021-07-04 17:18:40|35537.2|35396.2|35547|35406|35547|35406|35536.9|35395.9|27
1625419130000|2021-07-04 17:18:50|35547.5|35406.5|35544.4|35403.4|35548|35407|35542.6|35401.6|33
1625419140000|2021-07-04 17:19:00|35543.4|35402.4|35544.2|35403.2|35546.1|35405.1|35542.5|35401.5|29
1625419150000|2021-07-04 17:19:10|35546.1|35405.1|35548.5|35407.5|35548.8|35407.8|35546.1|35405.1|25
1625419160000|2021-07-04 17:19:20|35548.2|35407.2|35551.4|35410.4|35551.4|35410.4|35547.8|35406.8|16
1625419170000|2021-07-04 17:19:30|35551.7|35410.7|35549.1|35408.1|35551.9|35410.9|35549.1|35408.1|22
1625419180000|2021-07-04 17:19:40|35548.9|35407.9|35537.9|35396.9|35549.7|35408.7|35536.9|35395.9|23
1625419190000|2021-07-04 17:19:50|35538|35397|35533.3|35392.3|35540.6|35399.6|35533.3|35392.3|23
1625419200000|2021-07-04 17:20:00|35533.1|35392.1|35533.9|35392.9|35534.1|35393.1|35530.7|35389.7|29
1625419210000|2021-07-04 17:20:10|35533.3|35392.3|35537.4|35396.4|35538.8|35397.8|35531.8|35390.8|32
1625419220000|2021-07-04 17:20:20|35537.7|35396.7|35529.1|35388.1|35538.7|35397.7|35529.1|35388.1|28
1625419230000|2021-07-04 17:20:30|35530.2|35389.2|35530.8|35389.8|35531.4|35390.4|35525.9|35384.9|29
1625419240000|2021-07-04 17:20:40|35531.5|35390.5|35535.8|35394.8|35535.8|35394.8|35531.5|35390.5|17
1625419250000|2021-07-04 17:20:50|35536.7|35395.7|35536.5|35395.5|35537.6|35396.6|35535.7|35394.7|23
1625419260000|2021-07-04 17:21:00|35536.7|35395.7|35546|35405|35546|35405|35536.7|35395.7|22
1625419270000|2021-07-04 17:21:10|35549.6|35408.6|35559.5|35418.5|35559.8|35418.8|35549.6|35408.6|31
1625419280000|2021-07-04 17:21:20|35556.8|35415.8|35557.8|35416.8|35558.5|35417.5|35556.6|35415.6|25
1625419290000|2021-07-04 17:21:30|35558.6|35417.6|35558.7|35417.7|35562.1|35421.1|35558.4|35417.4|25
1625419300000|2021-07-04 17:21:40|35558.9|35417.9|35555|35414|35559.3|35418.3|35554.4|35413.4|27
1625419310000|2021-07-04 17:21:50|35554.8|35413.8|35551.5|35410.5|35557.3|35416.3|35551.5|35410.5|34
1625419320000|2021-07-04 17:22:00|35551.6|35410.6|35551.5|35410.5|35554.8|35413.8|35551.5|35410.5|25
1625419330000|2021-07-04 17:22:10|35551.6|35410.6|35556.5|35415.5|35556.5|35415.5|35551.6|35410.6|18
1625419340000|2021-07-04 17:22:20|35553.6|35412.6|35552.2|35411.2|35553.9|35412.9|35552|35411|14
1625419350000|2021-07-04 17:22:30|35552.1|35411.1|35554.5|35413.5|35554.8|35413.8|35551.6|35410.6|20
1625419360000|2021-07-04 17:22:40|35555.6|35414.6|35569.2|35428.2|35569.2|35428.2|35555.6|35414.6|29
1625419370000|2021-07-04 17:22:50|35569|35428|35567.4|35426.4|35569.9|35428.9|35565.3|35424.3|20
1625419380000|2021-07-04 17:23:00|35567.3|35426.3|35565.5|35424.5|35567.3|35426.3|35562.7|35421.7|27
1625419390000|2021-07-04 17:23:10|35565.9|35424.9|35570.5|35429.5|35570.8|35429.8|35565.8|35424.8|28
1625419400000|2021-07-04 17:23:20|35569.7|35428.7|35561.6|35420.6|35570|35429|35560.8|35419.8|30
1625419410000|2021-07-04 17:23:30|35562.2|35421.2|35563.7|35422.7|35565.4|35424.4|35562|35421|28
1625419420000|2021-07-04 17:23:40|35563.2|35422.2|35563.7|35422.7|35564.3|35423.3|35563.1|35422.1|23
1625419430000|2021-07-04 17:23:50|35563.9|35422.9|35563.8|35422.8|35565|35424|35562.9|35421.9|13
1625419440000|2021-07-04 17:24:00|35563.7|35422.7|35548.4|35407.4|35563.7|35422.7|35547|35406|23
1625419450000|2021-07-04 17:24:10|35549.3|35408.3|35544.5|35403.5|35550.1|35409.1|35544.1|35403.1|24
1625419460000|2021-07-04 17:24:20|35544.6|35403.6|35542.6|35401.6|35544.6|35403.6|35540.6|35399.6|22
1625419470000|2021-07-04 17:24:30|35538.8|35397.8|35542.6|35401.6|35543.7|35402.7|35537.8|35396.8|29
1625419480000|2021-07-04 17:24:40|35541.5|35400.5|35541.4|35400.4|35542.4|35401.4|35540.5|35399.5|23
1625419490000|2021-07-04 17:24:50|35541.7|35400.7|35541.7|35400.7|35541.9|35400.9|35541.2|35400.2|12
1625419500000|2021-07-04 17:25:00|35542.2|35401.2|35554.5|35413.5|35554.5|35413.5|35541.2|35400.2|28
1625419510000|2021-07-04 17:25:10|35555.3|35414.3|35578.9|35437.9|35578.9|35437.9|35554.9|35413.9|38
1625419520000|2021-07-04 17:25:20|35579|35438|35572.4|35431.4|35581|35440|35572.1|35431.1|27
1625419530000|2021-07-04 17:25:30|35573.3|35432.3|35582.5|35441.5|35583.9|35442.9|35573.3|35432.3|32
1625419540000|2021-07-04 17:25:40|35582.7|35441.7|35579.1|35438.1|35582.7|35441.7|35576.4|35435.4|26
1625419550000|2021-07-04 17:25:50|35578.5|35437.5|35578.9|35437.9|35579|35438|35578.1|35437.1|9
1625419560000|2021-07-04 17:26:00|35579.6|35438.6|35578.9|35437.9|35579.8|35438.8|35578.4|35437.4|15
1625419570000|2021-07-04 17:26:10|35578.8|35437.8|35570.8|35429.8|35579.2|35438.2|35570|35429|19
1625419580000|2021-07-04 17:26:20|35569.3|35428.3|35566.5|35425.5|35569.3|35428.3|35565.7|35424.7|15
1625419590000|2021-07-04 17:26:30|35566.8|35425.8|35568.4|35427.4|35568.8|35427.8|35566.8|35425.8|13
1625419600000|2021-07-04 17:26:40|35568.1|35427.1|35576.8|35435.8|35577.7|35436.7|35568.1|35427.1|19
1625419610000|2021-07-04 17:26:50|35576.7|35435.7|35570.7|35429.7|35577.2|35436.2|35568.3|35427.3|27
1625419620000|2021-07-04 17:27:00|35570|35429|35564.1|35423.1|35570.7|35429.7|35564.1|35423.1|21
1625419630000|2021-07-04 17:27:10|35564|35423|35559.1|35418.1|35564.7|35423.7|35558.3|35417.3|31
1625419640000|2021-07-04 17:27:20|35559.5|35418.5|35575.1|35434.1|35576.6|35435.6|35559.1|35418.1|33
1625419650000|2021-07-04 17:27:30|35575.4|35434.4|35573.9|35432.9|35577.5|35436.5|35573.9|35432.9|31
1625419660000|2021-07-04 17:27:40|35575.9|35434.9|35567.8|35426.8|35576.2|35435.2|35562.5|35421.5|31
1625419670000|2021-07-04 17:27:50|35568|35427|35570.2|35429.2|35570.6|35429.6|35568|35427|16
1625419680000|2021-07-04 17:28:00|35570.3|35429.3|35568.5|35427.5|35570.4|35429.4|35567.9|35426.9|17
1625419690000|2021-07-04 17:28:10|35568.4|35427.4|35567.3|35426.3|35568.4|35427.4|35565.6|35424.6|17
1625419700000|2021-07-04 17:28:20|35566.5|35425.5|35571.7|35430.7|35571.7|35430.7|35565|35424|20
1625419710000|2021-07-04 17:28:30|35571.3|35430.3|35569.4|35428.4|35573.5|35432.5|35568.6|35427.6|30
1625419720000|2021-07-04 17:28:40|35570.2|35429.2|35572.1|35431.1|35574.5|35433.5|35570.2|35429.2|22
1625419730000|2021-07-04 17:28:50|35571.5|35430.5|35577|35436|35577.4|35436.4|35569.6|35428.6|23
1625419740000|2021-07-04 17:29:00|35577.2|35436.2|35570.4|35429.4|35577.9|35436.9|35570.2|35429.2|25
1625419750000|2021-07-04 17:29:10|35570.7|35429.7|35568.8|35427.8|35570.7|35429.7|35568.7|35427.7|17
1625419760000|2021-07-04 17:29:20|35569.2|35428.2|35576.9|35435.9|35576.9|35435.9|35568.8|35427.8|18
1625419770000|2021-07-04 17:29:30|35577.2|35436.2|35578.1|35437.1|35578.1|35437.1|35577.1|35436.1|12
1625419780000|2021-07-04 17:29:40|35578|35437|35576.5|35435.5|35578.2|35437.2|35575.1|35434.1|23
1625419790000|2021-07-04 17:29:50|35577.1|35436.1|35587.3|35446.3|35588.1|35447.1|35577|35436|28
1625419800000|2021-07-04 17:30:00|35588.6|35447.6|35581|35440|35589.7|35448.7|35581|35440|22
1625419810000|2021-07-04 17:30:10|35581.1|35440.1|35583.6|35442.6|35583.6|35442.6|35580.2|35439.2|29
1625419820000|2021-07-04 17:30:20|35584.1|35443.1|35580.6|35439.6|35587.3|35446.3|35580.1|35439.1|28
1625419830000|2021-07-04 17:30:30|35580.5|35439.5|35578.1|35437.1|35581.2|35440.2|35577.1|35436.1|25
1625419840000|2021-07-04 17:30:40|35576.5|35435.5|35570.7|35429.7|35576.6|35435.6|35570.7|35429.7|30
1625419850000|2021-07-04 17:30:50|35569.9|35428.9|35568.6|35427.6|35569.9|35428.9|35567.3|35426.3|17
1625419860000|2021-07-04 17:31:00|35568.7|35427.7|35568.4|35427.4|35570.2|35429.2|35568.3|35427.3|14
1625419870000|2021-07-04 17:31:10|35567.6|35426.6|35564|35423|35570|35429|35559.7|35418.7|24
1625419880000|2021-07-04 17:31:20|35565.3|35424.3|35558.4|35417.4|35565.3|35424.3|35558.3|35417.3|28
1625419890000|2021-07-04 17:31:30|35558.6|35417.6|35562.9|35421.9|35565.7|35424.7|35558.4|35417.4|31
1625419900000|2021-07-04 17:31:40|35562.7|35421.7|35569.4|35428.4|35569.4|35428.4|35562.7|35421.7|29
1625419910000|2021-07-04 17:31:50|35569.3|35428.3|35568.6|35427.6|35570.5|35429.5|35568.6|35427.6|20
1625419920000|2021-07-04 17:32:00|35568.3|35427.3|35567.5|35426.5|35568.3|35427.3|35565.8|35424.8|30
1625419930000|2021-07-04 17:32:10|35567.4|35426.4|35568.4|35427.4|35569|35428|35567.4|35426.4|26
1625419940000|2021-07-04 17:32:20|35568.5|35427.5|35567.7|35426.7|35568.7|35427.7|35567.5|35426.5|28
1625419950000|2021-07-04 17:32:30|35567.8|35426.8|35567.1|35426.1|35567.9|35426.9|35567|35426|15
1625419960000|2021-07-04 17:32:40|35566.8|35425.8|35569.3|35428.3|35569.3|35428.3|35566.3|35425.3|11
1625419970000|2021-07-04 17:32:50|35569.1|35428.1|35578.9|35437.9|35578.9|35437.9|35569.1|35428.1|24
1625419980000|2021-07-04 17:33:00|35580.6|35439.6|35570.3|35429.3|35580.6|35439.6|35570.3|35429.3|27
1625419990000|2021-07-04 17:33:10|35569.6|35428.6|35567.9|35426.9|35571.1|35430.1|35567.9|35426.9|30
1625420000000|2021-07-04 17:33:20|35568.1|35427.1|35562.8|35421.8|35569.4|35428.4|35562.1|35421.1|26
1625420010000|2021-07-04 17:33:30|35562.9|35421.9|35564.2|35423.2|35564.2|35423.2|35562.7|35421.7|18
1625420020000|2021-07-04 17:33:40|35562.2|35421.2|35562|35421|35562.6|35421.6|35560.3|35419.3|18
1625420030000|2021-07-04 17:33:50|35562.7|35421.7|35563.7|35422.7|35563.9|35422.9|35562.5|35421.5|17
1625420040000|2021-07-04 17:34:00|35563.4|35422.4|35556.9|35415.9|35563.4|35422.4|35555.7|35414.7|25
1625420050000|2021-07-04 17:34:10|35554.2|35413.2|35549.8|35408.8|35554.2|35413.2|35549.1|35408.1|26
1625420060000|2021-07-04 17:34:20|35550.3|35409.3|35550.3|35409.3|35550.3|35409.3|35550.2|35409.2|3
1625420070000|2021-07-04 17:34:30|35549.5|35408.5|35549.5|35408.5|35549.8|35408.8|35549|35408|11
1625420080000|2021-07-04 17:34:40|35549.8|35408.8|35550.1|35409.1|35550.1|35409.1|35549.6|35408.6|12
1625420090000|2021-07-04 17:34:50|35550.3|35409.3|35553.9|35412.9|35553.9|35412.9|35549.8|35408.8|20
1625420100000|2021-07-04 17:35:00|35553.8|35412.8|35555.9|35414.9|35556|35415|35552.6|35411.6|31
1625420110000|2021-07-04 17:35:10|35556|35415|35556.4|35415.4|35557.1|35416.1|35554.6|35413.6|28
1625420120000|2021-07-04 17:35:20|35556.5|35415.5|35557.7|35416.7|35558|35417|35554.8|35413.8|21
1625420130000|2021-07-04 17:35:30|35557.9|35416.9|35559.2|35418.2|35559.7|35418.7|35557.3|35416.3|25
1625420140000|2021-07-04 17:35:40|35559|35418|35556.3|35415.3|35559.1|35418.1|35556.2|35415.2|20
1625420150000|2021-07-04 17:35:50|35555.9|35414.9|35549.1|35408.1|35555.9|35414.9|35547.6|35406.6|26
1625420160000|2021-07-04 17:36:00|35549.7|35408.7|35548.4|35407.4|35549.7|35408.7|35547.4|35406.4|17
1625420170000|2021-07-04 17:36:10|35548.5|35407.5|35544.5|35403.5|35548.5|35407.5|35542.7|35401.7|25
1625420180000|2021-07-04 17:36:20|35544.6|35403.6|35543.2|35402.2|35547|35406|35541.8|35400.8|37
1625420190000|2021-07-04 17:36:30|35542.6|35401.6|35540.5|35399.5|35542.6|35401.6|35539.4|35398.4|22
1625420200000|2021-07-04 17:36:40|35540.2|35399.2|35539.3|35398.3|35540.7|35399.7|35539.1|35398.1|29
1625420210000|2021-07-04 17:36:50|35539.6|35398.6|35591.4|35450.4|35593.2|35452.2|35539.6|35398.6|37
1625420220000|2021-07-04 17:37:00|35591.8|35450.8|35586.5|35445.5|35593.3|35452.3|35583|35442|30
1625420230000|2021-07-04 17:37:10|35588.5|35447.5|35595.9|35454.9|35596|35455|35588.5|35447.5|33
1625420240000|2021-07-04 17:37:20|35595.6|35454.6|35589.7|35448.7|35596|35455|35588.8|35447.8|34
1625420250000|2021-07-04 17:37:30|35588.9|35447.9|35599.9|35458.9|35608.3|35467.3|35588.9|35447.9|35
1625420260000|2021-07-04 17:37:40|35600.7|35459.7|35603.2|35462.2|35604|35463|35596.2|35455.2|29
1625420270000|2021-07-04 17:37:50|35604.4|35463.4|35606.9|35465.9|35606.9|35465.9|35603.3|35462.3|29
1625420280000|2021-07-04 17:38:00|35606|35465|35608.1|35467.1|35609.4|35468.4|35606|35465|17
1625420290000|2021-07-04 17:38:10|35608.6|35467.6|35615.2|35474.2|35619.2|35478.2|35608.6|35467.6|16
1625420300000|2021-07-04 17:38:20|35615.1|35474.1|35625.1|35484.1|35626|35485|35613.5|35472.5|33
1625420310000|2021-07-04 17:38:30|35624.9|35483.9|35628.1|35487.1|35630.9|35489.9|35622.8|35481.8|29
1625420320000|2021-07-04 17:38:40|35630|35489|35623.9|35482.9|35630.3|35489.3|35622.3|35481.3|24
1625420330000|2021-07-04 17:38:50|35623.6|35482.6|35617.5|35476.5|35624|35483|35617.5|35476.5|27
1625420340000|2021-07-04 17:39:00|35619.5|35478.5|35606.8|35465.8|35619.5|35478.5|35606.8|35465.8|25
1625420350000|2021-07-04 17:39:10|35607.9|35466.9|35602.5|35461.5|35608.4|35467.4|35599.3|35458.3|33
1625420360000|2021-07-04 17:39:20|35601.9|35460.9|35606.2|35465.2|35606.5|35465.5|35601|35460|31
1625420370000|2021-07-04 17:39:30|35606.1|35465.1|35615.8|35474.8|35616.1|35475.1|35605.1|35464.1|26
1625420380000|2021-07-04 17:39:40|35615.7|35474.7|35612.7|35471.7|35616|35475|35612.2|35471.2|13
1625420390000|2021-07-04 17:39:50|35613.2|35472.2|35613.2|35472.2|35613.2|35472.2|35613.2|35472.2|1
1625420400000|2021-07-04 17:40:00|35613.3|35472.3|35607.3|35466.3|35613.3|35472.3|35607.3|35466.3|20
1625420410000|2021-07-04 17:40:10|35607.4|35466.4|35609.3|35468.3|35609.8|35468.8|35607.3|35466.3|15
1625420420000|2021-07-04 17:40:20|35609.4|35468.4|35606.8|35465.8|35609.8|35468.8|35606.8|35465.8|14
1625420430000|2021-07-04 17:40:30|35606.9|35465.9|35608.8|35467.8|35609.9|35468.9|35606.8|35465.8|19
1625420440000|2021-07-04 17:40:40|35608.6|35467.6|35610.3|35469.3|35611|35470|35608.6|35467.6|16
1625420450000|2021-07-04 17:40:50|35610.6|35469.6|35620.3|35479.3|35620.3|35479.3|35609.4|35468.4|31
1625420460000|2021-07-04 17:41:00|35620|35479|35632.4|35491.4|35632.7|35491.7|35619.6|35478.6|31
1625420470000|2021-07-04 17:41:10|35632.9|35491.9|35638.3|35497.3|35642.8|35501.8|35632.3|35491.3|31
1625420480000|2021-07-04 17:41:20|35637.9|35496.9|35637.6|35496.6|35638.4|35497.4|35636.1|35495.1|20
1625420490000|2021-07-04 17:41:30|35637.9|35496.9|35645.5|35504.5|35645.8|35504.8|35637.2|35496.2|29
1625420500000|2021-07-04 17:41:40|35645.8|35504.8|35645.7|35504.7|35648.3|35507.3|35645.7|35504.7|22
1625420510000|2021-07-04 17:41:50|35644.4|35503.4|35646.8|35505.8|35646.8|35505.8|35642.7|35501.7|30
1625420520000|2021-07-04 17:42:00|35646.1|35505.1|35653.6|35512.6|35654.1|35513.1|35645.7|35504.7|25
1625420530000|2021-07-04 17:42:10|35653.7|35512.7|35650.8|35509.8|35653.7|35512.7|35649.8|35508.8|23
1625420540000|2021-07-04 17:42:20|35650.9|35509.9|35650|35509|35652.2|35511.2|35649|35508|20
1625420550000|2021-07-04 17:42:30|35651.5|35510.5|35652.5|35511.5|35653.7|35512.7|35650.6|35509.6|18
1625420560000|2021-07-04 17:42:40|35652.4|35511.4|35657|35516|35657.1|35516.1|35652.4|35511.4|26
1625420570000|2021-07-04 17:42:50|35656.8|35515.8|35656.5|35515.5|35657.1|35516.1|35655.5|35514.5|27
1625420580000|2021-07-04 17:43:00|35656.7|35515.7|35651.4|35510.4|35656.7|35515.7|35648.6|35507.6|31
1625420590000|2021-07-04 17:43:10|35651.2|35510.2|35626.4|35485.4|35651.8|35510.8|35626.4|35485.4|22
1625420600000|2021-07-04 17:43:20|35626.1|35485.1|35637.9|35496.9|35640.2|35499.2|35625.2|35484.2|30
1625420610000|2021-07-04 17:43:30|35637.5|35496.5|35628.7|35487.7|35637.8|35496.8|35628.7|35487.7|29
1625420620000|2021-07-04 17:43:40|35627.6|35486.6|35625.9|35484.9|35627.6|35486.6|35622.3|35481.3|25
1625420630000|2021-07-04 17:43:50|35626|35485|35626|35485|35629|35488|35625|35484|23
1625420640000|2021-07-04 17:44:00|35625.6|35484.6|35628.9|35487.9|35630.5|35489.5|35625.5|35484.5|25
1625420650000|2021-07-04 17:44:10|35629|35488|35639.8|35498.8|35640.4|35499.4|35628.6|35487.6|31
1625420660000|2021-07-04 17:44:20|35639.9|35498.9|35640.2|35499.2|35640.9|35499.9|35639.6|35498.6|22
1625420670000|2021-07-04 17:44:30|35640.1|35499.1|35637.5|35496.5|35640.2|35499.2|35637.5|35496.5|10
1625420680000|2021-07-04 17:44:40|35637.7|35496.7|35637|35496|35638.2|35497.2|35636.1|35495.1|24
1625420690000|2021-07-04 17:44:50|35637.8|35496.8|35629.3|35488.3|35638.1|35497.1|35629.3|35488.3|31
1625420700000|2021-07-04 17:45:00|35629.4|35488.4|35629.8|35488.8|35631.1|35490.1|35628.9|35487.9|17
1625420710000|2021-07-04 17:45:10|35630.3|35489.3|35632.1|35491.1|35632.1|35491.1|35630.1|35489.1|14
1625420720000|2021-07-04 17:45:20|35631.8|35490.8|35628.6|35487.6|35632.1|35491.1|35628.6|35487.6|27
1625420730000|2021-07-04 17:45:30|35629|35488|35631|35490|35631.1|35490.1|35629|35488|28
1625420740000|2021-07-04 17:45:40|35630.9|35489.9|35630.3|35489.3|35630.9|35489.9|35629.6|35488.6|16
1625420750000|2021-07-04 17:45:50|35630.5|35489.5|35629.7|35488.7|35631.3|35490.3|35628.7|35487.7|16
1625420760000|2021-07-04 17:46:00|35629.3|35488.3|35629.6|35488.6|35630.1|35489.1|35629.3|35488.3|9
1625420770000|2021-07-04 17:46:10|35629.5|35488.5|35621.8|35480.8|35630.2|35489.2|35621.8|35480.8|19
1625420780000|2021-07-04 17:46:20|35621.7|35480.7|35622.9|35481.9|35623.7|35482.7|35621.3|35480.3|26
1625420790000|2021-07-04 17:46:30|35622.4|35481.4|35626.5|35485.5|35626.5|35485.5|35622.2|35481.2|22
1625420800000|2021-07-04 17:46:40|35627|35486|35625.3|35484.3|35629.3|35488.3|35625|35484|23
1625420810000|2021-07-04 17:46:50|35625|35484|35629.4|35488.4|35630|35489|35624.4|35483.4|20
1625420820000|2021-07-04 17:47:00|35623.6|35482.6|35628.5|35487.5|35629.7|35488.7|35623.5|35482.5|27
1625420830000|2021-07-04 17:47:10|35629|35488|35632.1|35491.1|35632.1|35491.1|35628.3|35487.3|24
1625420840000|2021-07-04 17:47:20|35632|35491|35629.4|35488.4|35632.1|35491.1|35629|35488|20
1625420850000|2021-07-04 17:47:30|35629.2|35488.2|35631.4|35490.4|35631.6|35490.6|35627.5|35486.5|24
1625420860000|2021-07-04 17:47:40|35631.5|35490.5|35630.9|35489.9|35631.5|35490.5|35630.6|35489.6|11
1625420870000|2021-07-04 17:47:50|35630.3|35489.3|35630.1|35489.1|35630.7|35489.7|35629.9|35488.9|14
1625420880000|2021-07-04 17:48:00|35630.4|35489.4|35630.7|35489.7|35631.6|35490.6|35630.3|35489.3|7
1625420890000|2021-07-04 17:48:10|35630.4|35489.4|35630.5|35489.5|35630.5|35489.5|35630.4|35489.4|2
1625420900000|2021-07-04 17:48:20|35630.4|35489.4|35630.8|35489.8|35630.9|35489.9|35630.4|35489.4|5
1625420910000|2021-07-04 17:48:30|35633.8|35492.8|35634.8|35493.8|35642.6|35501.6|35633.7|35492.7|25
1625420920000|2021-07-04 17:48:40|35634.4|35493.4|35629.3|35488.3|35635.1|35494.1|35629.3|35488.3|24
1625420930000|2021-07-04 17:48:50|35631.8|35490.8|35634.7|35493.7|35634.7|35493.7|35631.8|35490.8|15
1625420940000|2021-07-04 17:49:00|35635|35494|35621.8|35480.8|35638.3|35497.3|35621.8|35480.8|27
1625420950000|2021-07-04 17:49:10|35619.6|35478.6|35623.8|35482.8|35626.1|35485.1|35618.5|35477.5|35
1625420960000|2021-07-04 17:49:20|35625.3|35484.3|35633.2|35492.2|35634.7|35493.7|35625.3|35484.3|30
1625420970000|2021-07-04 17:49:30|35633.3|35492.3|35634.4|35493.4|35634.4|35493.4|35632.9|35491.9|18
1625420980000|2021-07-04 17:49:40|35633.7|35492.7|35634.1|35493.1|35635.5|35494.5|35633.4|35492.4|20
1625420990000|2021-07-04 17:49:50|35633.5|35492.5|35630.1|35489.1|35633.6|35492.6|35628.7|35487.7|22
1625421000000|2021-07-04 17:50:00|35631.2|35490.2|35631.2|35490.2|35632.9|35491.9|35631.2|35490.2|23
1625421010000|2021-07-04 17:50:10|35630|35489|35626.8|35485.8|35631|35490|35626.6|35485.6|17
1625421020000|2021-07-04 17:50:20|35627.2|35486.2|35631.3|35490.3|35631.9|35490.9|35627.2|35486.2|24
1625421030000|2021-07-04 17:50:30|35631.7|35490.7|35632.5|35491.5|35632.5|35491.5|35631|35490|20
1625421040000|2021-07-04 17:50:40|35632.7|35491.7|35627.3|35486.3|35632.7|35491.7|35626.4|35485.4|24
1625421050000|2021-07-04 17:50:50|35626.9|35485.9|35627.8|35486.8|35628.5|35487.5|35626.9|35485.9|24
1625421060000|2021-07-04 17:51:00|35628.4|35487.4|35631.5|35490.5|35633.2|35492.2|35628.4|35487.4|20
1625421070000|2021-07-04 17:51:10|35631.4|35490.4|35630.7|35489.7|35632.4|35491.4|35630.6|35489.6|15
1625421080000|2021-07-04 17:51:20|35631.1|35490.1|35645.8|35504.8|35647.8|35506.8|35631.1|35490.1|23
1625421090000|2021-07-04 17:51:30|35644.9|35503.9|35641.5|35500.5|35645.6|35504.6|35638.7|35497.7|36
1625421100000|2021-07-04 17:51:40|35642.4|35501.4|35638.9|35497.9|35642.4|35501.4|35638.1|35497.1|29
1625421110000|2021-07-04 17:51:50|35638.5|35497.5|35642.1|35501.1|35642.2|35501.2|35638.5|35497.5|18
1625421120000|2021-07-04 17:52:00|35641.9|35500.9|35643.3|35502.3|35646.6|35505.6|35641|35500|30
1625421130000|2021-07-04 17:52:10|35643.1|35502.1|35646.1|35505.1|35647|35506|35643.1|35502.1|31
1625421140000|2021-07-04 17:52:20|35646.4|35505.4|35645.4|35504.4|35646.4|35505.4|35644.8|35503.8|22
1625421150000|2021-07-04 17:52:30|35645.9|35504.9|35646.9|35505.9|35647.5|35506.5|35645.6|35504.6|23
1625421160000|2021-07-04 17:52:40|35646.1|35505.1|35644.4|35503.4|35647.2|35506.2|35643.2|35502.2|27
1625421170000|2021-07-04 17:52:50|35644.8|35503.8|35644.4|35503.4|35646.4|35505.4|35643.4|35502.4|31
1625421180000|2021-07-04 17:53:00|35644.2|35503.2|35645.9|35504.9|35646.6|35505.6|35643.2|35502.2|31
1625421190000|2021-07-04 17:53:10|35644.9|35503.9|35652.4|35511.4|35653.3|35512.3|35644.9|35503.9|25
1625421200000|2021-07-04 17:53:20|35652|35511|35649.1|35508.1|35652.3|35511.3|35647.8|35506.8|18
1625421210000|2021-07-04 17:53:30|35648|35507|35648.8|35507.8|35648.8|35507.8|35646.4|35505.4|25
1625421220000|2021-07-04 17:53:40|35649.1|35508.1|35647.5|35506.5|35649.1|35508.1|35646.9|35505.9|34
1625421230000|2021-07-04 17:53:50|35647.8|35506.8|35646|35505|35649.3|35508.3|35645.9|35504.9|29
1625421240000|2021-07-04 17:54:00|35646.3|35505.3|35647.8|35506.8|35647.8|35506.8|35646|35505|12
1625421250000|2021-07-04 17:54:10|35647.9|35506.9|35648|35507|35648|35507|35645.9|35504.9|14
1625421260000|2021-07-04 17:54:20|35647.3|35506.3|35649|35508|35649|35508|35646.3|35505.3|12
1625421270000|2021-07-04 17:54:30|35648.4|35507.4|35655.3|35514.3|35656.2|35515.2|35647.2|35506.2|18
1625421280000|2021-07-04 17:54:40|35655.2|35514.2|35653.4|35512.4|35656.3|35515.3|35650.2|35509.2|24
1625421290000|2021-07-04 17:54:50|35654.2|35513.2|35654.2|35513.2|35656.3|35515.3|35654.2|35513.2|15
1625421300000|2021-07-04 17:55:00|35654.1|35513.1|35652.2|35511.2|35656.1|35515.1|35651.1|35510.1|29
1625421310000|2021-07-04 17:55:10|35652.8|35511.8|35653.5|35512.5|35654.4|35513.4|35652.6|35511.6|15
1625421320000|2021-07-04 17:55:20|35653.7|35512.7|35660.1|35519.1|35660.1|35519.1|35653.7|35512.7|18
1625421330000|2021-07-04 17:55:30|35660.2|35519.2|35659|35518|35660.4|35519.4|35659|35518|15
1625421340000|2021-07-04 17:55:40|35659.5|35518.5|35657.2|35516.2|35659.5|35518.5|35657.2|35516.2|20
1625421350000|2021-07-04 17:55:50|35656.7|35515.7|35653.2|35512.2|35656.7|35515.7|35653.2|35512.2|14
1625421360000|2021-07-04 17:56:00|35652.9|35511.9|35646.6|35505.6|35653|35512|35646|35505|19
1625421370000|2021-07-04 17:56:10|35646.5|35505.5|35646.1|35505.1|35647.3|35506.3|35644.3|35503.3|24
1625421380000|2021-07-04 17:56:20|35646|35505|35647.7|35506.7|35649.1|35508.1|35646|35505|21
1625421390000|2021-07-04 17:56:30|35647.8|35506.8|35645.7|35504.7|35649|35508|35645|35504|24
1625421400000|2021-07-04 17:56:40|35647.1|35506.1|35647.1|35506.1|35648.7|35507.7|35646.1|35505.1|23
1625421410000|2021-07-04 17:56:50|35646.4|35505.4|35646.7|35505.7|35648.6|35507.6|35645.1|35504.1|26
1625421420000|2021-07-04 17:57:00|35644.3|35503.3|35646.3|35505.3|35646.6|35505.6|35644.3|35503.3|22
1625421430000|2021-07-04 17:57:10|35646.1|35505.1|35640.1|35499.1|35646.1|35505.1|35638.5|35497.5|23
1625421440000|2021-07-04 17:57:20|35640.4|35499.4|35630|35489|35640.4|35499.4|35628.9|35487.9|26
1625421450000|2021-07-04 17:57:30|35629.8|35488.8|35631.5|35490.5|35632|35491|35629.8|35488.8|14
1625421460000|2021-07-04 17:57:40|35631.9|35490.9|35629.6|35488.6|35632.5|35491.5|35629.4|35488.4|9
1625421470000|2021-07-04 17:57:50|35629.7|35488.7|35632.9|35491.9|35632.9|35491.9|35629.7|35488.7|10
1625421480000|2021-07-04 17:58:00|35636.5|35495.5|35629.7|35488.7|35639|35498|35629.7|35488.7|26
1625421490000|2021-07-04 17:58:10|35630.4|35489.4|35632.9|35491.9|35632.9|35491.9|35630.4|35489.4|22
1625421500000|2021-07-04 17:58:20|35632|35491|35631.7|35490.7|35632.6|35491.6|35631.6|35490.6|10
1625421510000|2021-07-04 17:58:30|35631.5|35490.5|35629.3|35488.3|35632.7|35491.7|35629.2|35488.2|26
1625421520000|2021-07-04 17:58:40|35629.2|35488.2|35628.3|35487.3|35630.4|35489.4|35628.3|35487.3|11
1625421530000|2021-07-04 17:58:50|35628.8|35487.8|35625.3|35484.3|35628.8|35487.8|35623.2|35482.2|21
1625421540000|2021-07-04 17:59:00|35624.9|35483.9|35625.5|35484.5|35626.6|35485.6|35624.9|35483.9|14
1625421550000|2021-07-04 17:59:10|35625.1|35484.1|35635.1|35494.1|35635.1|35494.1|35625.1|35484.1|18
1625421560000|2021-07-04 17:59:20|35635.3|35494.3|35635.7|35494.7|35636.6|35495.6|35635.3|35494.3|12
1625421570000|2021-07-04 17:59:30|35636|35495|35637.7|35496.7|35638.6|35497.6|35636|35495|19
1625421580000|2021-07-04 17:59:40|35638.3|35497.3|35637.8|35496.8|35638.3|35497.3|35637.8|35496.8|7
1625421590000|2021-07-04 17:59:50|35638.1|35497.1|35634.7|35493.7|35638.1|35497.1|35632.8|35491.8|22
1625421600000|2021-07-04 18:00:00|35633.6|35492.6|35631.7|35490.7|35636.3|35495.3|35631.3|35490.3|27
1625421610000|2021-07-04 18:00:10|35630.8|35489.8|35619.6|35478.6|35630.8|35489.8|35619.6|35478.6|26
1625421620000|2021-07-04 18:00:20|35617.9|35476.9|35603.9|35462.9|35619.9|35478.9|35603.9|35462.9|28
1625421630000|2021-07-04 18:00:30|35603.8|35462.8|35587.1|35446.1|35604.5|35463.5|35587.1|35446.1|26
1625421640000|2021-07-04 18:00:40|35586.6|35445.6|35582.1|35441.1|35586.6|35445.6|35581.7|35440.7|27
1625421650000|2021-07-04 18:00:50|35582.4|35441.4|35582.2|35441.2|35583.6|35442.6|35580.8|35439.8|31
1625421660000|2021-07-04 18:01:00|35583.2|35442.2|35578.8|35437.8|35587.2|35446.2|35578.8|35437.8|20
1625421670000|2021-07-04 18:01:10|35578.6|35437.6|35577.8|35436.8|35578.6|35437.6|35576.2|35435.2|10
1625421680000|2021-07-04 18:01:20|35578.7|35437.7|35580.7|35439.7|35581.7|35440.7|35578.7|35437.7|17
1625421690000|2021-07-04 18:01:30|35581.3|35440.3|35578.9|35437.9|35581.3|35440.3|35577.3|35436.3|19
1625421700000|2021-07-04 18:01:40|35581.2|35440.2|35579.1|35438.1|35581.2|35440.2|35577.8|35436.8|30
1625421710000|2021-07-04 18:01:50|35579|35438|35582.4|35441.4|35582.4|35441.4|35577.7|35436.7|20
1625421720000|2021-07-04 18:02:00|35582.1|35441.1|35577.5|35436.5|35583.6|35442.6|35577.3|35436.3|25
1625421730000|2021-07-04 18:02:10|35577.7|35436.7|35578.5|35437.5|35578.7|35437.7|35577.5|35436.5|16
1625421740000|2021-07-04 18:02:20|35579.2|35438.2|35578.2|35437.2|35580.6|35439.6|35577.6|35436.6|13
1625421750000|2021-07-04 18:02:30|35578.6|35437.6|35580.2|35439.2|35580.2|35439.2|35577.5|35436.5|16
1625421760000|2021-07-04 18:02:40|35580.6|35439.6|35581.4|35440.4|35581.8|35440.8|35580|35439|9
1625421770000|2021-07-04 18:02:50|35580.6|35439.6|35588.2|35447.2|35589.7|35448.7|35580.5|35439.5|24
1625421780000|2021-07-04 18:03:00|35588|35447|35589.3|35448.3|35590|35449|35587.4|35446.4|22
1625421790000|2021-07-04 18:03:10|35590.1|35449.1|35591.1|35450.1|35591.4|35450.4|35589.6|35448.6|17
1625421800000|2021-07-04 18:03:20|35591.5|35450.5|35596.5|35455.5|35597|35456|35591.5|35450.5|11
1625421810000|2021-07-04 18:03:30|35596.2|35455.2|35593.7|35452.7|35596.2|35455.2|35593.4|35452.4|18
1625421820000|2021-07-04 18:03:40|35593|35452|35593.7|35452.7|35594.9|35453.9|35592.9|35451.9|18
1625421830000|2021-07-04 18:03:50|35593.6|35452.6|35598.6|35457.6|35599.2|35458.2|35593.6|35452.6|15
1625421840000|2021-07-04 18:04:00|35598.8|35457.8|35599|35458|35600.1|35459.1|35598.8|35457.8|15
1625421850000|2021-07-04 18:04:10|35599.1|35458.1|35586.3|35445.3|35599.2|35458.2|35586.1|35445.1|20
1625421860000|2021-07-04 18:04:20|35586.4|35445.4|35596.1|35455.1|35596.1|35455.1|35586.2|35445.2|21
1625421870000|2021-07-04 18:04:30|35596.2|35455.2|35596.8|35455.8|35597.9|35456.9|35596.2|35455.2|24
1625421880000|2021-07-04 18:04:40|35597.2|35456.2|35596.3|35455.3|35597.2|35456.2|35596.3|35455.3|13
1625421890000|2021-07-04 18:04:50|35596.4|35455.4|35595|35454|35596.4|35455.4|35593.8|35452.8|8
1625421900000|2021-07-04 18:05:00|35594.7|35453.7|35590.7|35449.7|35594.7|35453.7|35590.4|35449.4|24
1625421910000|2021-07-04 18:05:10|35590.6|35449.6|35590.2|35449.2|35590.7|35449.7|35590.2|35449.2|10
1625421920000|2021-07-04 18:05:20|35590.1|35449.1|35588.4|35447.4|35590.8|35449.8|35587.6|35446.6|20
1625421930000|2021-07-04 18:05:30|35588.6|35447.6|35582.3|35441.3|35588.6|35447.6|35581.6|35440.6|26
1625421940000|2021-07-04 18:05:40|35582.9|35441.9|35568.4|35427.4|35583.4|35442.4|35567.5|35426.5|16
1625421950000|2021-07-04 18:05:50|35570.3|35429.3|35562.5|35421.5|35570.3|35429.3|35562.5|35421.5|25
1625421960000|2021-07-04 18:06:00|35564.4|35423.4|35566.9|35425.9|35571.7|35430.7|35564.4|35423.4|26
1625421970000|2021-07-04 18:06:10|35566.7|35425.7|35567.6|35426.6|35569.1|35428.1|35566.7|35425.7|21
1625421980000|2021-07-04 18:06:20|35567.5|35426.5|35569.7|35428.7|35569.7|35428.7|35567.2|35426.2|15
1625421990000|2021-07-04 18:06:30|35569.5|35428.5|35566.7|35425.7|35569.5|35428.5|35566.2|35425.2|10
1625422000000|2021-07-04 18:06:40|35564.8|35423.8|35560.1|35419.1|35564.8|35423.8|35560|35419|10
1625422010000|2021-07-04 18:06:50|35559.9|35418.9|35557.6|35416.6|35559.9|35418.9|35556.4|35415.4|21
1625422020000|2021-07-04 18:07:00|35557.2|35416.2|35551.9|35410.9|35557.5|35416.5|35550.3|35409.3|24
1625422030000|2021-07-04 18:07:10|35551.8|35410.8|35553.5|35412.5|35553.7|35412.7|35548.5|35407.5|26
1625422040000|2021-07-04 18:07:20|35553.4|35412.4|35555.7|35414.7|35555.8|35414.8|35553.4|35412.4|17
1625422050000|2021-07-04 18:07:30|35555.8|35414.8|35558.6|35417.6|35558.6|35417.6|35555.7|35414.7|8
1625422060000|2021-07-04 18:07:40|35558|35417|35559.7|35418.7|35560|35419|35553.7|35412.7|25
1625422070000|2021-07-04 18:07:50|35560|35419|35560.9|35419.9|35561.4|35420.4|35559.5|35418.5|12
1625422080000|2021-07-04 18:08:00|35561|35420|35563.7|35422.7|35563.7|35422.7|35561|35420|17
1625422090000|2021-07-04 18:08:10|35563.8|35422.8|35562.9|35421.9|35564|35423|35562.7|35421.7|10
1625422100000|2021-07-04 18:08:20|35563|35422|35567.9|35426.9|35567.9|35426.9|35562.8|35421.8|10
1625422110000|2021-07-04 18:08:30|35567.7|35426.7|35567|35426|35570.2|35429.2|35566.7|35425.7|20
1625422120000|2021-07-04 18:08:40|35567.8|35426.8|35567.8|35426.8|35568.3|35427.3|35565.6|35424.6|17
1625422130000|2021-07-04 18:08:50|35566.7|35425.7|35569.6|35428.6|35569.9|35428.9|35566.7|35425.7|12
1625422140000|2021-07-04 18:09:00|35569.7|35428.7|35567.1|35426.1|35569.7|35428.7|35566.9|35425.9|15
1625422150000|2021-07-04 18:09:10|35567.2|35426.2|35574.3|35433.3|35576.2|35435.2|35567.2|35426.2|29
1625422160000|2021-07-04 18:09:20|35574.2|35433.2|35562.2|35421.2|35574.3|35433.3|35562.2|35421.2|21
1625422170000|2021-07-04 18:09:30|35562.7|35421.7|35561.7|35420.7|35562.7|35421.7|35560.5|35419.5|22
1625422180000|2021-07-04 18:09:40|35562.2|35421.2|35560.3|35419.3|35562.5|35421.5|35560.3|35419.3|10
1625422190000|2021-07-04 18:09:50|35560.1|35419.1|35560.1|35419.1|35560.3|35419.3|35560|35419|4
1625422200000|2021-07-04 18:10:00|35560.2|35419.2|35570.2|35429.2|35570.7|35429.7|35560.2|35419.2|27
1625422210000|2021-07-04 18:10:10|35570.1|35429.1|35568|35427|35570.2|35429.2|35568|35427|13
1625422220000|2021-07-04 18:10:20|35568.5|35427.5|35569.4|35428.4|35569.4|35428.4|35567.8|35426.8|11
1625422230000|2021-07-04 18:10:30|35569.5|35428.5|35570.5|35429.5|35571|35430|35569.5|35428.5|12
1625422240000|2021-07-04 18:10:40|35570.1|35429.1|35569.1|35428.1|35570.8|35429.8|35569.1|35428.1|15
1625422250000|2021-07-04 18:10:50|35569|35428|35559|35418|35569.1|35428.1|35558.4|35417.4|15
1625422260000|2021-07-04 18:11:00|35559.7|35418.7|35558.8|35417.8|35559.7|35418.7|35558.3|35417.3|10
1625422270000|2021-07-04 18:11:10|35558.7|35417.7|35550|35409|35558.7|35417.7|35549|35408|25
1625422280000|2021-07-04 18:11:20|35549.9|35408.9|35548.4|35407.4|35552.9|35411.9|35546.8|35405.8|23
1625422290000|2021-07-04 18:11:30|35548.1|35407.1|35546.5|35405.5|35550.9|35409.9|35546.2|35405.2|22
1625422300000|2021-07-04 18:11:40|35548.8|35407.8|35552|35411|35552|35411|35546.1|35405.1|21
1625422310000|2021-07-04 18:11:50|35551.3|35410.3|35551.7|35410.7|35551.9|35410.9|35550.6|35409.6|29
1625422320000|2021-07-04 18:12:00|35551.6|35410.6|35550.2|35409.2|35551.7|35410.7|35550|35409|25
1625422330000|2021-07-04 18:12:10|35547.7|35406.7|35546|35405|35547.7|35406.7|35545.4|35404.4|21
1625422340000|2021-07-04 18:12:20|35546.9|35405.9|35545.6|35404.6|35547.4|35406.4|35545.2|35404.2|24
1625422350000|2021-07-04 18:12:30|35545.5|35404.5|35547.2|35406.2|35548.1|35407.1|35544.7|35403.7|26
1625422360000|2021-07-04 18:12:40|35546.5|35405.5|35523.1|35382.1|35546.5|35405.5|35496.6|35355.6|32
1625422370000|2021-07-04 18:12:50|35524.6|35383.6|35522.8|35381.8|35527.6|35386.6|35520.9|35379.9|33
1625422380000|2021-07-04 18:13:00|35523|35382|35495.6|35354.6|35525.1|35384.1|35471.9|35330.9|30
1625422390000|2021-07-04 18:13:10|35494.7|35353.7|35482.4|35341.4|35494.7|35353.7|35480.1|35339.1|38
1625422400000|2021-07-04 18:13:20|35482.7|35341.7|35494.7|35353.7|35497.9|35356.9|35482.3|35341.3|36
1625422410000|2021-07-04 18:13:30|35489.7|35348.7|35483|35342|35491.7|35350.7|35482.4|35341.4|35
1625422420000|2021-07-04 18:13:40|35482.9|35341.9|35492.2|35351.2|35492.6|35351.6|35480.5|35339.5|36
1625422430000|2021-07-04 18:13:50|35492.1|35351.1|35491|35350|35494.2|35353.2|35486.1|35345.1|33
1625422440000|2021-07-04 18:14:00|35490.9|35349.9|35500.1|35359.1|35501.8|35360.8|35490.9|35349.9|27
1625422450000|2021-07-04 18:14:10|35500.2|35359.2|35494.2|35353.2|35500.2|35359.2|35492|35351|23
1625422460000|2021-07-04 18:14:20|35493.8|35352.8|35494.5|35353.5|35495.8|35354.8|35492.8|35351.8|29
1625422470000|2021-07-04 18:14:30|35493.6|35352.6|35498|35357|35498.3|35357.3|35493.6|35352.6|20
1625422480000|2021-07-04 18:14:40|35499.4|35358.4|35494|35353|35499.8|35358.8|35493.7|35352.7|25
1625422490000|2021-07-04 18:14:50|35493.8|35352.8|35497.6|35356.6|35497.9|35356.9|35493.6|35352.6|23
1625422500000|2021-07-04 18:15:00|35497.4|35356.4|35499.3|35358.3|35499.3|35358.3|35496.2|35355.2|24
1625422510000|2021-07-04 18:15:10|35499|35358|35512.3|35371.3|35512.3|35371.3|35499|35358|18
1625422520000|2021-07-04 18:15:20|35511.3|35370.3|35513.1|35372.1|35515.9|35374.9|35511.3|35370.3|25
1625422530000|2021-07-04 18:15:30|35513.2|35372.2|35516.8|35375.8|35516.8|35375.8|35513|35372|19
1625422540000|2021-07-04 18:15:40|35516.7|35375.7|35524.6|35383.6|35525.8|35384.8|35515.7|35374.7|23
1625422550000|2021-07-04 18:15:50|35524|35383|35516.3|35375.3|35524|35383|35513.9|35372.9|32
1625422560000|2021-07-04 18:16:00|35516.2|35375.2|35521.8|35380.8|35523.1|35382.1|35516.2|35375.2|20
1625422570000|2021-07-04 18:16:10|35521.6|35380.6|35518.6|35377.6|35521.7|35380.7|35517.8|35376.8|15
1625422580000|2021-07-04 18:16:20|35518.9|35377.9|35518.3|35377.3|35518.9|35377.9|35518|35377|13
1625422590000|2021-07-04 18:16:30|35518.4|35377.4|35519|35378|35519.2|35378.2|35518.4|35377.4|9
1625422600000|2021-07-04 18:16:40|35518.5|35377.5|35519.7|35378.7|35519.7|35378.7|35518.5|35377.5|5
1625422610000|2021-07-04 18:16:50|35519.5|35378.5|35519|35378|35519.7|35378.7|35519|35378|15
1625422620000|2021-07-04 18:17:00|35519.5|35378.5|35519.9|35378.9|35521.2|35380.2|35517.6|35376.6|17
1625422630000|2021-07-04 18:17:10|35520.4|35379.4|35523.7|35382.7|35523.7|35382.7|35520.1|35379.1|14
1625422640000|2021-07-04 18:17:20|35524.7|35383.7|35528.8|35387.8|35531.3|35390.3|35524.7|35383.7|21
1625422650000|2021-07-04 18:17:30|35528.7|35387.7|35530.4|35389.4|35533.1|35392.1|35528.6|35387.6|23
1625422660000|2021-07-04 18:17:40|35530.6|35389.6|35531.5|35390.5|35531.7|35390.7|35528.4|35387.4|17
1625422670000|2021-07-04 18:17:50|35532|35391|35531.3|35390.3|35532|35391|35530.5|35389.5|13
1625422680000|2021-07-04 18:18:00|35531.5|35390.5|35533|35392|35533.2|35392.2|35531.2|35390.2|21
1625422690000|2021-07-04 18:18:10|35533.1|35392.1|35535.2|35394.2|35535.7|35394.7|35532.1|35391.1|23
1625422700000|2021-07-04 18:18:20|35535.1|35394.1|35534.8|35393.8|35535.1|35394.1|35534.8|35393.8|9
1625422710000|2021-07-04 18:18:30|35535.5|35394.5|35539.9|35398.9|35539.9|35398.9|35535.5|35394.5|7
1625422720000|2021-07-04 18:18:40|35539.5|35398.5|35536.4|35395.4|35539.5|35398.5|35536.4|35395.4|19
1625422730000|2021-07-04 18:18:50|35536.1|35395.1|35534.7|35393.7|35536.1|35395.1|35534.6|35393.6|13
1625422740000|2021-07-04 18:19:00|35534.1|35393.1|35531.5|35390.5|35534.1|35393.1|35530.5|35389.5|17
1625422750000|2021-07-04 18:19:10|35531.6|35390.6|35528.9|35387.9|35531.6|35390.6|35528.4|35387.4|14
1625422760000|2021-07-04 18:19:20|35529.6|35388.6|35533.9|35392.9|35536.2|35395.2|35529.3|35388.3|19
1625422770000|2021-07-04 18:19:30|35534|35393|35534|35393|35534|35393|35534|35393|1
1625422780000|2021-07-04 18:19:40|35533.9|35392.9|35540.1|35399.1|35540.2|35399.2|35533.9|35392.9|16
1625422790000|2021-07-04 18:19:50|35540.2|35399.2|35543.7|35402.7|35545.2|35404.2|35540.2|35399.2|18
1625422800000|2021-07-04 18:20:00|35543.5|35402.5|35545.5|35404.5|35545.7|35404.7|35543.5|35402.5|5
1625422810000|2021-07-04 18:20:10|35546.3|35405.3|35543.2|35402.2|35546.3|35405.3|35543.2|35402.2|22
1625422820000|2021-07-04 18:20:20|35543.1|35402.1|35543.5|35402.5|35543.6|35402.6|35542.8|35401.8|9
1625422830000|2021-07-04 18:20:30|35543.6|35402.6|35543.8|35402.8|35543.8|35402.8|35543.5|35402.5|3
1625422840000|2021-07-04 18:20:40|35544|35403|35546.3|35405.3|35547.1|35406.1|35543.8|35402.8|13
1625422850000|2021-07-04 18:20:50|35546.9|35405.9|35550.9|35409.9|35551.9|35410.9|35546.9|35405.9|20
1625422860000|2021-07-04 18:21:00|35550.8|35409.8|35550.8|35409.8|35554.1|35413.1|35550.8|35409.8|25
1625422870000|2021-07-04 18:21:10|35550.5|35409.5|35555.1|35414.1|35555.5|35414.5|35549.4|35408.4|26
1625422880000|2021-07-04 18:21:20|35555.4|35414.4|35555.7|35414.7|35557|35416|35555|35414|15
1625422890000|2021-07-04 18:21:30|35557.7|35416.7|35557|35416|35557.7|35416.7|35556.1|35415.1|16
1625422900000|2021-07-04 18:21:40|35557.7|35416.7|35557.3|35416.3|35558.7|35417.7|35556.5|35415.5|18
1625422910000|2021-07-04 18:21:50|35556.6|35415.6|35558.6|35417.6|35558.6|35417.6|35556.5|35415.5|13
1625422920000|2021-07-04 18:22:00|35558.9|35417.9|35560.6|35419.6|35562|35421|35558.1|35417.1|20
1625422930000|2021-07-04 18:22:10|35560.5|35419.5|35559.9|35418.9|35560.6|35419.6|35558.8|35417.8|18
1625422940000|2021-07-04 18:22:20|35560.1|35419.1|35558.8|35417.8|35560.7|35419.7|35558.5|35417.5|19
1625422950000|2021-07-04 18:22:30|35558.9|35417.9|35557.6|35416.6|35560.4|35419.4|35557.6|35416.6|27
1625422960000|2021-07-04 18:22:40|35557.7|35416.7|35557.6|35416.6|35558|35417|35557.5|35416.5|12
1625422970000|2021-07-04 18:22:50|35557.8|35416.8|35557.3|35416.3|35557.8|35416.8|35556|35415|18
1625422980000|2021-07-04 18:23:00|35557.4|35416.4|35557.5|35416.5|35557.9|35416.9|35557.3|35416.3|14
1625422990000|2021-07-04 18:23:10|35557.6|35416.6|35560.4|35419.4|35560.4|35419.4|35557.6|35416.6|11
1625423000000|2021-07-04 18:23:20|35560.3|35419.3|35559.9|35418.9|35560.3|35419.3|35559.7|35418.7|5
1625423010000|2021-07-04 18:23:30|35560.3|35419.3|35561.5|35420.5|35562.4|35421.4|35559.9|35418.9|21
1625423020000|2021-07-04 18:23:40|35561.3|35420.3|35561.4|35420.4|35562.6|35421.6|35561.1|35420.1|6
1625423030000|2021-07-04 18:23:50|35561.5|35420.5|35561.5|35420.5|35561.6|35420.6|35560.2|35419.2|18
1625423040000|2021-07-04 18:24:00|35561.6|35420.6|35563.6|35422.6|35563.8|35422.8|35561.4|35420.4|10
1625423050000|2021-07-04 18:24:10|35565|35424|35568.7|35427.7|35568.9|35427.9|35565|35424|20
1625423060000|2021-07-04 18:24:20|35569.2|35428.2|35566.6|35425.6|35572.1|35431.1|35566.6|35425.6|14
1625423070000|2021-07-04 18:24:30|35566.8|35425.8|35566.8|35425.8|35566.8|35425.8|35566.6|35425.6|4
1625423080000|2021-07-04 18:24:40|35567|35426|35566.2|35425.2|35568.1|35427.1|35565.4|35424.4|17
1625423090000|2021-07-04 18:24:50|35566.4|35425.4|35566.4|35425.4|35567|35426|35566.2|35425.2|24
1625423100000|2021-07-04 18:25:00|35566.5|35425.5|35566.7|35425.7|35567.9|35426.9|35566.2|35425.2|24
1625423110000|2021-07-04 18:25:10|35572.3|35431.3|35566.7|35425.7|35573.1|35432.1|35566.7|35425.7|29
1625423120000|2021-07-04 18:25:20|35566.6|35425.6|35566.9|35425.9|35567.1|35426.1|35566.5|35425.5|17
1625423130000|2021-07-04 18:25:30|35566.8|35425.8|35565.7|35424.7|35566.9|35425.9|35565.7|35424.7|6
1625423140000|2021-07-04 18:25:40|35565.6|35424.6|35561.6|35420.6|35565.6|35424.6|35561.2|35420.2|14
1625423150000|2021-07-04 18:25:50|35560.1|35419.1|35560.6|35419.6|35562.5|35421.5|35559.1|35418.1|27
1625423160000|2021-07-04 18:26:00|35561.5|35420.5|35561|35420|35561.6|35420.6|35560.6|35419.6|11
1625423170000|2021-07-04 18:26:10|35560.7|35419.7|35552.1|35411.1|35560.8|35419.8|35547.2|35406.2|23
1625423180000|2021-07-04 18:26:20|35551.5|35410.5|35534.9|35393.9|35553|35412|35534.6|35393.6|37
1625423190000|2021-07-04 18:26:30|35532.3|35391.3|35524.4|35383.4|35532.3|35391.3|35524.2|35383.2|35
1625423200000|2021-07-04 18:26:40|35525|35384|35526.3|35385.3|35530.8|35389.8|35523.1|35382.1|29
1625423210000|2021-07-04 18:26:50|35527.1|35386.1|35527.7|35386.7|35528.6|35387.6|35526.6|35385.6|15
1625423220000|2021-07-04 18:27:00|35528.1|35387.1|35527.3|35386.3|35531.7|35390.7|35526.1|35385.1|33
1625423230000|2021-07-04 18:27:10|35527.2|35386.2|35522.2|35381.2|35527.6|35386.6|35521|35380|33
1625423240000|2021-07-04 18:27:20|35521.9|35380.9|35519.6|35378.6|35522.1|35381.1|35519.4|35378.4|30
1625423250000|2021-07-04 18:27:30|35519.8|35378.8|35517.7|35376.7|35522.1|35381.1|35517.4|35376.4|34
1625423260000|2021-07-04 18:27:40|35517.3|35376.3|35507.7|35366.7|35517.6|35376.6|35507.7|35366.7|34
1625423270000|2021-07-04 18:27:50|35508|35367|35511.5|35370.5|35511.5|35370.5|35507.9|35366.9|19
1625423280000|2021-07-04 18:28:00|35514.6|35373.6|35517.1|35376.1|35517.3|35376.3|35513.9|35372.9|22
1625423290000|2021-07-04 18:28:10|35517|35376|35517|35376|35517.7|35376.7|35516.3|35375.3|19
1625423300000|2021-07-04 18:28:20|35517.1|35376.1|35533.9|35392.9|35533.9|35392.9|35516.4|35375.4|28
1625423310000|2021-07-04 18:28:30|35532.9|35391.9|35534.3|35393.3|35536.5|35395.5|35532.9|35391.9|31
1625423320000|2021-07-04 18:28:40|35534.4|35393.4|35536|35395|35536|35395|35532.3|35391.3|13
1625423330000|2021-07-04 18:28:50|35536.1|35395.1|35531.6|35390.6|35536.1|35395.1|35531.1|35390.1|23
1625423340000|2021-07-04 18:29:00|35532.1|35391.1|35540.6|35399.6|35543.7|35402.7|35532.1|35391.1|29
1625423350000|2021-07-04 18:29:10|35541|35400|35540.2|35399.2|35541|35400|35539.5|35398.5|30
1625423360000|2021-07-04 18:29:20|35540.5|35399.5|35540.4|35399.4|35540.5|35399.5|35539.6|35398.6|16
1625423370000|2021-07-04 18:29:30|35540.2|35399.2|35549.5|35408.5|35550.8|35409.8|35539.2|35398.2|18
1625423380000|2021-07-04 18:29:40|35551.1|35410.1|35549.3|35408.3|35551.1|35410.1|35549.1|35408.1|15
1625423390000|2021-07-04 18:29:50|35549.7|35408.7|35550.7|35409.7|35550.7|35409.7|35546.3|35405.3|14
1625423400000|2021-07-04 18:30:00|35550.5|35409.5|35550.3|35409.3|35552.1|35411.1|35549.5|35408.5|21
1625423410000|2021-07-04 18:30:10|35550.1|35409.1|35550.5|35409.5|35551.4|35410.4|35549.5|35408.5|27
1625423420000|2021-07-04 18:30:20|35550.4|35409.4|35551.5|35410.5|35551.9|35410.9|35548.8|35407.8|22
1625423430000|2021-07-04 18:30:30|35551.6|35410.6|35552.3|35411.3|35552.5|35411.5|35551.6|35410.6|11
1625423440000|2021-07-04 18:30:40|35552.7|35411.7|35553.8|35412.8|35553.9|35412.9|35552.7|35411.7|12
1625423450000|2021-07-04 18:30:50|35553.3|35412.3|35553|35412|35553.3|35412.3|35552.2|35411.2|21
1625423460000|2021-07-04 18:31:00|35552.9|35411.9|35552.8|35411.8|35553.7|35412.7|35552.8|35411.8|19
1625423470000|2021-07-04 18:31:10|35553.2|35412.2|35553.4|35412.4|35553.5|35412.5|35551.8|35410.8|25
1625423480000|2021-07-04 18:31:20|35553.5|35412.5|35551.7|35410.7|35553.9|35412.9|35550.3|35409.3|22
1625423490000|2021-07-04 18:31:30|35551.8|35410.8|35552.2|35411.2|35552.2|35411.2|35550.9|35409.9|20
1625423500000|2021-07-04 18:31:40|35552.5|35411.5|35553.4|35412.4|35553.5|35412.5|35552.3|35411.3|21
1625423510000|2021-07-04 18:31:50|35553.3|35412.3|35552.9|35411.9|35553.6|35412.6|35552.3|35411.3|18
1625423520000|2021-07-04 18:32:00|35554.2|35413.2|35552.4|35411.4|35554.2|35413.2|35552.4|35411.4|12
1625423530000|2021-07-04 18:32:10|35552.1|35411.1|35552|35411|35553|35412|35551.9|35410.9|9
1625423540000|2021-07-04 18:32:20|35552.8|35411.8|35552|35411|35553.2|35412.2|35551.9|35410.9|12
1625423550000|2021-07-04 18:32:30|35552.3|35411.3|35552.4|35411.4|35553|35412|35552.1|35411.1|17
1625423560000|2021-07-04 18:32:40|35552.5|35411.5|35552.8|35411.8|35553.1|35412.1|35552.3|35411.3|9
1625423570000|2021-07-04 18:32:50|35553|35412|35552.5|35411.5|35553.1|35412.1|35551.4|35410.4|14
1625423580000|2021-07-04 18:33:00|35552.7|35411.7|35554|35413|35554.6|35413.6|35552.7|35411.7|16
1625423590000|2021-07-04 18:33:10|35554.1|35413.1|35553.7|35412.7|35554.6|35413.6|35553.7|35412.7|15
1625423600000|2021-07-04 18:33:20|35553.8|35412.8|35554.5|35413.5|35554.7|35413.7|35553.7|35412.7|9
1625423610000|2021-07-04 18:33:30|35554.6|35413.6|35554.5|35413.5|35554.6|35413.6|35554.5|35413.5|4
1625423620000|2021-07-04 18:33:40|35554.6|35413.6|35559.5|35418.5|35562.8|35421.8|35554.5|35413.5|25
1625423630000|2021-07-04 18:33:50|35559.9|35418.9|35564.2|35423.2|35564.3|35423.3|35559.4|35418.4|19
1625423640000|2021-07-04 18:34:00|35563.8|35422.8|35567|35426|35567|35426|35563.8|35422.8|18
1625423650000|2021-07-04 18:34:10|35566.9|35425.9|35572.3|35431.3|35574.7|35433.7|35566.9|35425.9|25
1625423660000|2021-07-04 18:34:20|35572.2|35431.2|35571.6|35430.6|35572.9|35431.9|35571.4|35430.4|20
1625423670000|2021-07-04 18:34:30|35571.4|35430.4|35571.8|35430.8|35572.3|35431.3|35570.3|35429.3|15
1625423680000|2021-07-04 18:34:40|35571.5|35430.5|35573.4|35432.4|35574.1|35433.1|35571.5|35430.5|18
1625423690000|2021-07-04 18:34:50|35573.9|35432.9|35573.6|35432.6|35574.1|35433.1|35572|35431|13
1625423700000|2021-07-04 18:35:00|35573.5|35432.5|35574.6|35433.6|35575.3|35434.3|35573.2|35432.2|21
1625423710000|2021-07-04 18:35:10|35574.8|35433.8|35573.9|35432.9|35574.8|35433.8|35573.8|35432.8|16
1625423720000|2021-07-04 18:35:20|35574.1|35433.1|35574.4|35433.4|35574.6|35433.6|35574|35433|9
1625423730000|2021-07-04 18:35:30|35574|35433|35576.3|35435.3|35576.3|35435.3|35571.5|35430.5|19
1625423740000|2021-07-04 18:35:40|35576.2|35435.2|35576.8|35435.8|35576.8|35435.8|35576.2|35435.2|16
1625423750000|2021-07-04 18:35:50|35576.4|35435.4|35575.7|35434.7|35577.1|35436.1|35575.7|35434.7|9
1625423760000|2021-07-04 18:36:00|35576|35435|35575.7|35434.7|35576.3|35435.3|35575.6|35434.6|15
1625423770000|2021-07-04 18:36:10|35575.8|35434.8|35576.1|35435.1|35578.7|35437.7|35575.8|35434.8|29
1625423780000|2021-07-04 18:36:20|35576.2|35435.2|35577.5|35436.5|35577.5|35436.5|35576.2|35435.2|13
1625423790000|2021-07-04 18:36:30|35577.8|35436.8|35576.8|35435.8|35577.8|35436.8|35576.8|35435.8|11
1625423800000|2021-07-04 18:36:40|35577|35436|35577.1|35436.1|35577.4|35436.4|35576.9|35435.9|20
1625423810000|2021-07-04 18:36:50|35577.4|35436.4|35574.5|35433.5|35577.4|35436.4|35574.5|35433.5|11
1625423820000|2021-07-04 18:37:00|35574.3|35433.3|35566.6|35425.6|35574.3|35433.3|35566.6|35425.6|25
1625423830000|2021-07-04 18:37:10|35566.4|35425.4|35570.1|35429.1|35570.1|35429.1|35564.2|35423.2|23
1625423840000|2021-07-04 18:37:20|35570|35429|35570.2|35429.2|35570.5|35429.5|35569.3|35428.3|16
1625423850000|2021-07-04 18:37:30|35570|35429|35564.8|35423.8|35571.4|35430.4|35564.4|35423.4|17
1625423860000|2021-07-04 18:37:40|35564.5|35423.5|35558.1|35417.1|35564.7|35423.7|35557.9|35416.9|27
1625423870000|2021-07-04 18:37:50|35557.1|35416.1|35556.3|35415.3|35557.4|35416.4|35556.1|35415.1|11
1625423880000|2021-07-04 18:38:00|35556.4|35415.4|35545.9|35404.9|35556.4|35415.4|35545.9|35404.9|15
1625423890000|2021-07-04 18:38:10|35547.1|35406.1|35546|35405|35547.3|35406.3|35545.8|35404.8|10
1625423900000|2021-07-04 18:38:20|35546.1|35405.1|35547.5|35406.5|35547.8|35406.8|35546.1|35405.1|14
1625423910000|2021-07-04 18:38:30|35547.8|35406.8|35547.5|35406.5|35547.8|35406.8|35547.1|35406.1|7
1625423920000|2021-07-04 18:38:40|35547.7|35406.7|35548.1|35407.1|35548.2|35407.2|35547.7|35406.7|3
1625423930000|2021-07-04 18:38:50|35547.7|35406.7|35547.2|35406.2|35548.5|35407.5|35547.1|35406.1|7
1625423940000|2021-07-04 18:39:00|35547.3|35406.3|35555.8|35414.8|35558.3|35417.3|35547|35406|18
1625423950000|2021-07-04 18:39:10|35555.7|35414.7|35564.8|35423.8|35565|35424|35555.7|35414.7|27
1625423960000|2021-07-04 18:39:20|35564.7|35423.7|35565.9|35424.9|35566.3|35425.3|35564.7|35423.7|8
1625423970000|2021-07-04 18:39:30|35566|35425|35572.3|35431.3|35572.7|35431.7|35565.9|35424.9|9
1625423980000|2021-07-04 18:39:40|35572.4|35431.4|35572.1|35431.1|35572.5|35431.5|35571.7|35430.7|12
1625423990000|2021-07-04 18:39:50|35572|35431|35568.8|35427.8|35572.2|35431.2|35568.7|35427.7|22
1625424000000|2021-07-04 18:40:00|35569.8|35428.8|35568.5|35427.5|35570.9|35429.9|35568|35427|23
1625424010000|2021-07-04 18:40:10|35569.1|35428.1|35557.3|35416.3|35569.1|35428.1|35557.3|35416.3|28
1625424020000|2021-07-04 18:40:20|35557.4|35416.4|35555.4|35414.4|35560|35419|35555.4|35414.4|22
1625424030000|2021-07-04 18:40:30|35555.6|35414.6|35552.3|35411.3|35555.6|35414.6|35551.9|35410.9|24
1625424040000|2021-07-04 18:40:40|35552.2|35411.2|35553.4|35412.4|35554.1|35413.1|35552.2|35411.2|11
1625424050000|2021-07-04 18:40:50|35553.5|35412.5|35544.4|35403.4|35553.5|35412.5|35542.7|35401.7|15
1625424060000|2021-07-04 18:41:00|35544.6|35403.6|35542.5|35401.5|35544.6|35403.6|35541.4|35400.4|11
1625424070000|2021-07-04 18:41:10|35544.6|35403.6|35548.1|35407.1|35548.2|35407.2|35542.2|35401.2|16
1625424080000|2021-07-04 18:41:20|35548|35407|35543.6|35402.6|35548|35407|35543.6|35402.6|22
1625424090000|2021-07-04 18:41:30|35544|35403|35543.6|35402.6|35544.7|35403.7|35543|35402|15
1625424100000|2021-07-04 18:41:40|35544.1|35403.1|35545.6|35404.6|35545.6|35404.6|35543.6|35402.6|12
1625424110000|2021-07-04 18:41:50|35545.3|35404.3|35545.8|35404.8|35546.4|35405.4|35545.2|35404.2|21
1625424120000|2021-07-04 18:42:00|35546.2|35405.2|35545.4|35404.4|35546.2|35405.2|35545.3|35404.3|11
1625424130000|2021-07-04 18:42:10|35545.5|35404.5|35542.1|35401.1|35545.5|35404.5|35542.1|35401.1|25
1625424140000|2021-07-04 18:42:20|35541|35400|35540.1|35399.1|35542.6|35401.6|35540.1|35399.1|21
1625424150000|2021-07-04 18:42:30|35539.7|35398.7|35529|35388|35539.9|35398.9|35529|35388|23
1625424160000|2021-07-04 18:42:40|35528.8|35387.8|35522.5|35381.5|35532.5|35391.5|35520.6|35379.6|32
1625424170000|2021-07-04 18:42:50|35523.1|35382.1|35527.1|35386.1|35527.6|35386.6|35522|35381|26
1625424180000|2021-07-04 18:43:00|35527.3|35386.3|35526.8|35385.8|35529|35388|35524.3|35383.3|17
1625424190000|2021-07-04 18:43:10|35527|35386|35520.4|35379.4|35527|35386|35520.4|35379.4|15
1625424200000|2021-07-04 18:43:20|35520.9|35379.9|35519.3|35378.3|35520.9|35379.9|35518.7|35377.7|21
1625424210000|2021-07-04 18:43:30|35519|35378|35519.3|35378.3|35520.5|35379.5|35518.5|35377.5|24
1625424220000|2021-07-04 18:43:40|35519.1|35378.1|35520.2|35379.2|35521.3|35380.3|35516.3|35375.3|16
1625424230000|2021-07-04 18:43:50|35520.1|35379.1|35520.2|35379.2|35520.3|35379.3|35519.4|35378.4|11
1625424240000|2021-07-04 18:44:00|35520.3|35379.3|35518.4|35377.4|35520.3|35379.3|35518.4|35377.4|22
1625424250000|2021-07-04 18:44:10|35518.2|35377.2|35518|35377|35518.3|35377.3|35517.6|35376.6|16
1625424260000|2021-07-04 18:44:20|35517.6|35376.6|35521.8|35380.8|35521.8|35380.8|35517.6|35376.6|18
1625424270000|2021-07-04 18:44:30|35521.6|35380.6|35529|35388|35529|35388|35521.4|35380.4|18
1625424280000|2021-07-04 18:44:40|35528.8|35387.8|35528.7|35387.7|35528.8|35387.8|35528|35387|13
1625424290000|2021-07-04 18:44:50|35528.5|35387.5|35525|35384|35528.5|35387.5|35525|35384|21
1625424300000|2021-07-04 18:45:00|35525.1|35384.1|35517.8|35376.8|35525.8|35384.8|35516.8|35375.8|34
1625424310000|2021-07-04 18:45:10|35517.9|35376.9|35515.5|35374.5|35518.5|35377.5|35514.3|35373.3|26
1625424320000|2021-07-04 18:45:20|35513.9|35372.9|35512.2|35371.2|35515.8|35374.8|35507.6|35366.6|28
1625424330000|2021-07-04 18:45:30|35512.1|35371.1|35511.2|35370.2|35512.9|35371.9|35508.3|35367.3|22
1625424340000|2021-07-04 18:45:40|35510.9|35369.9|35509.8|35368.8|35510.9|35369.9|35508.2|35367.2|31
1625424350000|2021-07-04 18:45:50|35508.5|35367.5|35508.3|35367.3|35510|35369|35508.1|35367.1|24
1625424360000|2021-07-04 18:46:00|35509|35368|35507.1|35366.1|35509.2|35368.2|35507|35366|19
1625424370000|2021-07-04 18:46:10|35507|35366|35504.4|35363.4|35508.9|35367.9|35504.4|35363.4|15
1625424380000|2021-07-04 18:46:20|35504.3|35363.3|35506.6|35365.6|35506.7|35365.7|35503.6|35362.6|15
1625424390000|2021-07-04 18:46:30|35506.7|35365.7|35507.2|35366.2|35507.5|35366.5|35506.7|35365.7|14
1625424400000|2021-07-04 18:46:40|35507.1|35366.1|35507.4|35366.4|35507.4|35366.4|35507|35366|6
1625424420000|2021-07-04 18:47:00|35507.2|35366.2|35514.8|35373.8|35514.9|35373.9|35506.5|35365.5|27
1625424430000|2021-07-04 18:47:10|35514.1|35373.1|35516|35375|35516.2|35375.2|35514.1|35373.1|5
1625424440000|2021-07-04 18:47:20|35515.8|35374.8|35518.8|35377.8|35519.1|35378.1|35515.8|35374.8|23
1625424450000|2021-07-04 18:47:30|35518.5|35377.5|35518.5|35377.5|35519.6|35378.6|35518.1|35377.1|18
1625424460000|2021-07-04 18:47:40|35518.2|35377.2|35520.5|35379.5|35522.2|35381.2|35518|35377|16
1625424470000|2021-07-04 18:47:50|35520.3|35379.3|35519.5|35378.5|35520.3|35379.3|35519.4|35378.4|8
1625424480000|2021-07-04 18:48:00|35519.6|35378.6|35519.5|35378.5|35522|35381|35518.8|35377.8|25
1625424490000|2021-07-04 18:48:10|35519.2|35378.2|35518.7|35377.7|35519.2|35378.2|35518.5|35377.5|21
1625424500000|2021-07-04 18:48:20|35518.9|35377.9|35515.4|35374.4|35518.9|35377.9|35512.7|35371.7|29
1625424510000|2021-07-04 18:48:30|35515.7|35374.7|35513.1|35372.1|35515.7|35374.7|35512.9|35371.9|13
1625424520000|2021-07-04 18:48:40|35512.8|35371.8|35513|35372|35514|35373|35512.8|35371.8|22
1625424530000|2021-07-04 18:48:50|35512.9|35371.9|35521.8|35380.8|35522.5|35381.5|35512.8|35371.8|23
1625424540000|2021-07-04 18:49:00|35522.3|35381.3|35527.5|35386.5|35528.1|35387.1|35522.3|35381.3|15
1625424550000|2021-07-04 18:49:10|35527.9|35386.9|35534.6|35393.6|35534.7|35393.7|35527.9|35386.9|23
1625424560000|2021-07-04 18:49:20|35533.3|35392.3|35533.5|35392.5|35534.7|35393.7|35532.6|35391.6|16
1625424570000|2021-07-04 18:49:30|35533.2|35392.2|35535.8|35394.8|35535.8|35394.8|35533.2|35392.2|22
1625424580000|2021-07-04 18:49:40|35535.6|35394.6|35537.6|35396.6|35538.3|35397.3|35535.2|35394.2|14
1625424590000|2021-07-04 18:49:50|35537.4|35396.4|35539.4|35398.4|35539.4|35398.4|35537.4|35396.4|10
1625424600000|2021-07-04 18:50:00|35539.8|35398.8|35544|35403|35544|35403|35539|35398|18
1625424610000|2021-07-04 18:50:10|35546.3|35405.3|35554.2|35413.2|35554.2|35413.2|35546.3|35405.3|24
1625424620000|2021-07-04 18:50:20|35554.4|35413.4|35555.1|35414.1|35555.1|35414.1|35554.4|35413.4|5
1625424630000|2021-07-04 18:50:30|35554.7|35413.7|35553.9|35412.9|35555.1|35414.1|35553.7|35412.7|15
1625424640000|2021-07-04 18:50:40|35554.2|35413.2|35554.2|35413.2|35555|35414|35553.5|35412.5|19
1625424650000|2021-07-04 18:50:50|35554.1|35413.1|35550.5|35409.5|35554.7|35413.7|35550.2|35409.2|20
1625424660000|2021-07-04 18:51:00|35550.1|35409.1|35545.9|35404.9|35552.9|35411.9|35545.9|35404.9|20
1625424670000|2021-07-04 18:51:10|35545.7|35404.7|35544.9|35403.9|35545.7|35404.7|35543.9|35402.9|27
1625424680000|2021-07-04 18:51:20|35545.1|35404.1|35550.7|35409.7|35551.1|35410.1|35545.1|35404.1|23
1625424690000|2021-07-04 18:51:30|35551.1|35410.1|35555.1|35414.1|35556|35415|35551.1|35410.1|18
1625424700000|2021-07-04 18:51:40|35555.8|35414.8|35556.1|35415.1|35556.2|35415.2|35555.3|35414.3|11
1625424710000|2021-07-04 18:51:50|35555.3|35414.3|35555.4|35414.4|35556.2|35415.2|35553.9|35412.9|13
1625424720000|2021-07-04 18:52:00|35555|35414|35556.6|35415.6|35556.6|35415.6|35554.1|35413.1|15
1625424730000|2021-07-04 18:52:10|35556.8|35415.8|35556.8|35415.8|35556.8|35415.8|35556.4|35415.4|4
1625424740000|2021-07-04 18:52:20|35559.1|35418.1|35557.3|35416.3|35559.1|35418.1|35557.2|35416.2|3
1625424750000|2021-07-04 18:52:30|35557.2|35416.2|35557.2|35416.2|35557.7|35416.7|35556.7|35415.7|12
1625424760000|2021-07-04 18:52:40|35557.3|35416.3|35556.6|35415.6|35557.8|35416.8|35556.5|35415.5|18
1625424770000|2021-07-04 18:52:50|35556.5|35415.5|35554|35413|35556.6|35415.6|35554|35413|22
1625424780000|2021-07-04 18:53:00|35555.1|35414.1|35552.5|35411.5|35555.4|35414.4|35552.5|35411.5|26
1625424790000|2021-07-04 18:53:10|35553.1|35412.1|35557.7|35416.7|35557.7|35416.7|35549|35408|22
1625424800000|2021-07-04 18:53:20|35558|35417|35556.9|35415.9|35558|35417|35556.3|35415.3|26
1625424810000|2021-07-04 18:53:30|35557|35416|35565.9|35424.9|35566.2|35425.2|35556.3|35415.3|23
1625424820000|2021-07-04 18:53:40|35567.2|35426.2|35569.7|35428.7|35571|35430|35567.2|35426.2|11
1625424830000|2021-07-04 18:53:50|35570.1|35429.1|35572.2|35431.2|35572.2|35431.2|35568.8|35427.8|26
1625424840000|2021-07-04 18:54:00|35571.9|35430.9|35571|35430|35572.9|35431.9|35571|35430|17
1625424850000|2021-07-04 18:54:10|35570.3|35429.3|35584.6|35443.6|35588.4|35447.4|35568.1|35427.1|31
1625424860000|2021-07-04 18:54:20|35586.1|35445.1|35587.3|35446.3|35588.7|35447.7|35583.9|35442.9|24
1625424870000|2021-07-04 18:54:30|35589.3|35448.3|35588.4|35447.4|35589.3|35448.3|35587.5|35446.5|11
1625424880000|2021-07-04 18:54:40|35588.3|35447.3|35587.4|35446.4|35588.8|35447.8|35586.3|35445.3|15
1625424890000|2021-07-04 18:54:50|35586.4|35445.4|35587.2|35446.2|35589.4|35448.4|35586.4|35445.4|14
1625424900000|2021-07-04 18:55:00|35587|35446|35593.4|35452.4|35593.4|35452.4|35586.9|35445.9|15
1625424910000|2021-07-04 18:55:10|35593|35452|35594.5|35453.5|35595.2|35454.2|35592.7|35451.7|18
1625424920000|2021-07-04 18:55:20|35594.9|35453.9|35594.4|35453.4|35595.3|35454.3|35593.6|35452.6|25
1625424930000|2021-07-04 18:55:30|35595.3|35454.3|35598.8|35457.8|35599.7|35458.7|35595.3|35454.3|17
1625424940000|2021-07-04 18:55:40|35598.4|35457.4|35591.2|35450.2|35598.4|35457.4|35591.2|35450.2|15
1625424950000|2021-07-04 18:55:50|35591.1|35450.1|35588.8|35447.8|35591.2|35450.2|35588.3|35447.3|25
1625424960000|2021-07-04 18:56:00|35588.4|35447.4|35583.9|35442.9|35588.8|35447.8|35583.8|35442.8|23
1625424970000|2021-07-04 18:56:10|35584.5|35443.5|35586.1|35445.1|35587.1|35446.1|35584.5|35443.5|17
1625424980000|2021-07-04 18:56:20|35585.9|35444.9|35586.1|35445.1|35587.8|35446.8|35585.9|35444.9|12
1625424990000|2021-07-04 18:56:30|35586.7|35445.7|35585.9|35444.9|35586.9|35445.9|35585.2|35444.2|14
1625425000000|2021-07-04 18:56:40|35586|35445|35585.1|35444.1|35586|35445|35585|35444|17
1625425010000|2021-07-04 18:56:50|35585|35444|35587.4|35446.4|35589.7|35448.7|35585|35444|19
1625425020000|2021-07-04 18:57:00|35585.7|35444.7|35586.6|35445.6|35587.7|35446.7|35585.4|35444.4|17
1625425030000|2021-07-04 18:57:10|35587.3|35446.3|35585.7|35444.7|35587.3|35446.3|35585|35444|26
1625425040000|2021-07-04 18:57:20|35585.5|35444.5|35581|35440|35585.5|35444.5|35580.3|35439.3|26
1625425050000|2021-07-04 18:57:30|35581.1|35440.1|35574.9|35433.9|35581.2|35440.2|35574.9|35433.9|23
1625425060000|2021-07-04 18:57:40|35574.1|35433.1|35576.6|35435.6|35577.3|35436.3|35574.1|35433.1|24
1625425070000|2021-07-04 18:57:50|35576.8|35435.8|35576.6|35435.6|35577.3|35436.3|35576.6|35435.6|18
1625425080000|2021-07-04 18:58:00|35576.9|35435.9|35577|35436|35578|35437|35575.5|35434.5|24
1625425090000|2021-07-04 18:58:10|35577.3|35436.3|35577.7|35436.7|35579.3|35438.3|35576.9|35435.9|18
1625425100000|2021-07-04 18:58:20|35578.1|35437.1|35577.7|35436.7|35578.7|35437.7|35577|35436|21
1625425110000|2021-07-04 18:58:30|35577.9|35436.9|35577.9|35436.9|35578.4|35437.4|35577.4|35436.4|17
1625425120000|2021-07-04 18:58:40|35577.6|35436.6|35577.9|35436.9|35578.9|35437.9|35577.1|35436.1|16
1625425130000|2021-07-04 18:58:50|35578.2|35437.2|35578.5|35437.5|35578.5|35437.5|35577.5|35436.5|12
1625425140000|2021-07-04 18:59:00|35578.8|35437.8|35578.2|35437.2|35578.8|35437.8|35578.2|35437.2|4
1625425150000|2021-07-04 18:59:10|35578.4|35437.4|35579|35438|35579|35438|35577.9|35436.9|7
1625425160000|2021-07-04 18:59:20|35578.7|35437.7|35578.1|35437.1|35578.7|35437.7|35577.9|35436.9|4
1625425170000|2021-07-04 18:59:30|35577.9|35436.9|35579.7|35438.7|35579.7|35438.7|35577.5|35436.5|23
1625425180000|2021-07-04 18:59:40|35579.3|35438.3|35578.8|35437.8|35579.6|35438.6|35578.6|35437.6|12
1625425190000|2021-07-04 18:59:50|35578|35437|35585.2|35444.2|35588.3|35447.3|35577|35436|32
1625425200000|2021-07-04 19:00:00|35585.3|35444.3|35588.8|35447.8|35589.8|35448.8|35585|35444|17
1625425210000|2021-07-04 19:00:10|35589.5|35448.5|35590.6|35449.6|35591.3|35450.3|35589.5|35448.5|28
1625425220000|2021-07-04 19:00:20|35590.7|35449.7|35591|35450|35591.6|35450.6|35590.3|35449.3|26
1625425230000|2021-07-04 19:00:30|35591.4|35450.4|35596.9|35455.9|35597.1|35456.1|35591.4|35450.4|26
1625425240000|2021-07-04 19:00:40|35597.6|35456.6|35599.5|35458.5|35600.1|35459.1|35597.6|35456.6|11
1625425250000|2021-07-04 19:00:50|35599.1|35458.1|35597.1|35456.1|35599.1|35458.1|35597.1|35456.1|13
1625425260000|2021-07-04 19:01:00|35597.7|35456.7|35596.9|35455.9|35597.9|35456.9|35596.9|35455.9|14
1625425270000|2021-07-04 19:01:10|35596.3|35455.3|35594|35453|35596.4|35455.4|35594|35453|8
1625425280000|2021-07-04 19:01:20|35594.1|35453.1|35594.2|35453.2|35594.5|35453.5|35594|35453|6
1625425290000|2021-07-04 19:01:30|35594|35453|35586.7|35445.7|35594|35453|35585.7|35444.7|21
1625425300000|2021-07-04 19:01:40|35586.9|35445.9|35586.7|35445.7|35588.2|35447.2|35586.1|35445.1|27
1625425310000|2021-07-04 19:01:50|35586.3|35445.3|35585.4|35444.4|35587.1|35446.1|35584.9|35443.9|23
1625425320000|2021-07-04 19:02:00|35585.5|35444.5|35586.1|35445.1|35586.7|35445.7|35585.5|35444.5|10
1625425330000|2021-07-04 19:02:10|35586|35445|35580.3|35439.3|35586.1|35445.1|35580.3|35439.3|7
1625425340000|2021-07-04 19:02:20|35580.6|35439.6|35569.6|35428.6|35580.6|35439.6|35569|35428|28
1625425350000|2021-07-04 19:02:30|35569|35428|35564.6|35423.6|35569|35428|35564.2|35423.2|19
1625425360000|2021-07-04 19:02:40|35564.7|35423.7|35566.3|35425.3|35567.9|35426.9|35564.1|35423.1|20
1625425370000|2021-07-04 19:02:50|35566.5|35425.5|35567.5|35426.5|35569.1|35428.1|35565.8|35424.8|21
1625425380000|2021-07-04 19:03:00|35567.4|35426.4|35568.9|35427.9|35570.1|35429.1|35567.2|35426.2|17
1625425390000|2021-07-04 19:03:10|35570.6|35429.6|35572.3|35431.3|35572.7|35431.7|35569.7|35428.7|15
1625425400000|2021-07-04 19:03:20|35572.4|35431.4|35577|35436|35577.1|35436.1|35572.3|35431.3|15
1625425410000|2021-07-04 19:03:30|35576.9|35435.9|35578|35437|35578.7|35437.7|35576.7|35435.7|19
1625425420000|2021-07-04 19:03:40|35578.5|35437.5|35581.3|35440.3|35581.3|35440.3|35577.2|35436.2|27
1625425430000|2021-07-04 19:03:50|35581.5|35440.5|35580.6|35439.6|35584.9|35443.9|35580.4|35439.4|21
1625425440000|2021-07-04 19:04:00|35580.5|35439.5|35593.8|35452.8|35593.8|35452.8|35580.4|35439.4|24
1625425450000|2021-07-04 19:04:10|35594.8|35453.8|35598.8|35457.8|35599.1|35458.1|35594.6|35453.6|20
1625425460000|2021-07-04 19:04:20|35595.6|35454.6|35600.4|35459.4|35600.7|35459.7|35594.6|35453.6|27
1625425470000|2021-07-04 19:04:30|35600.9|35459.9|35603.4|35462.4|35603.4|35462.4|35600.2|35459.2|20
1625425480000|2021-07-04 19:04:40|35603.9|35462.9|35605.9|35464.9|35605.9|35464.9|35602.7|35461.7|21
1625425490000|2021-07-04 19:04:50|35605.4|35464.4|35601.2|35460.2|35605.7|35464.7|35601.1|35460.1|14
1625425500000|2021-07-04 19:05:00|35602.1|35461.1|35604.3|35463.3|35604.4|35463.4|35601.6|35460.6|20
1625425510000|2021-07-04 19:05:10|35604|35463|35607|35466|35607.1|35466.1|35602|35461|27
1625425520000|2021-07-04 19:05:20|35607.4|35466.4|35614.1|35473.1|35614.1|35473.1|35607|35466|17
1625425530000|2021-07-04 19:05:30|35614.2|35473.2|35615.3|35474.3|35615.6|35474.6|35613.7|35472.7|13
1625425540000|2021-07-04 19:05:40|35615.6|35474.6|35617.4|35476.4|35617.5|35476.5|35615.3|35474.3|17
1625425550000|2021-07-04 19:05:50|35617.5|35476.5|35612.4|35471.4|35617.5|35476.5|35612.4|35471.4|21
1625425560000|2021-07-04 19:06:00|35612.1|35471.1|35611.1|35470.1|35612.1|35471.1|35611.1|35470.1|23
1625425570000|2021-07-04 19:06:10|35611.3|35470.3|35608.9|35467.9|35611.3|35470.3|35607.5|35466.5|20
1625425580000|2021-07-04 19:06:20|35609|35468|35608.8|35467.8|35609|35468|35608.4|35467.4|12
1625425590000|2021-07-04 19:06:30|35608.7|35467.7|35608.5|35467.5|35608.9|35467.9|35608|35467|18
1625425600000|2021-07-04 19:06:40|35605.6|35464.6|35601.4|35460.4|35605.7|35464.7|35601.1|35460.1|11
1625425610000|2021-07-04 19:06:50|35601.5|35460.5|35596.1|35455.1|35602|35461|35596.1|35455.1|22
1625425620000|2021-07-04 19:07:00|35594.7|35453.7|35587.8|35446.8|35594.7|35453.7|35587.1|35446.1|29
1625425630000|2021-07-04 19:07:10|35588|35447|35588.9|35447.9|35590.5|35449.5|35588|35447|22
1625425640000|2021-07-04 19:07:20|35589.1|35448.1|35590.8|35449.8|35593.6|35452.6|35588.9|35447.9|26
1625425650000|2021-07-04 19:07:30|35590.7|35449.7|35592.7|35451.7|35593|35452|35590.7|35449.7|28
1625425660000|2021-07-04 19:07:40|35592.8|35451.8|35595.3|35454.3|35595.6|35454.6|35592.7|35451.7|15
1625425670000|2021-07-04 19:07:50|35595.4|35454.4|35595|35454|35595.6|35454.6|35594.6|35453.6|16
1625425680000|2021-07-04 19:08:00|35594.9|35453.9|35593.8|35452.8|35594.9|35453.9|35593|35452|20
1625425690000|2021-07-04 19:08:10|35593.4|35452.4|35591.3|35450.3|35593.8|35452.8|35590.7|35449.7|20
1625425700000|2021-07-04 19:08:20|35591.2|35450.2|35582.5|35441.5|35591.9|35450.9|35580|35439|27
1625425710000|2021-07-04 19:08:30|35582|35441|35586|35445|35586.5|35445.5|35581.5|35440.5|28
1625425720000|2021-07-04 19:08:40|35586.3|35445.3|35594|35453|35596.9|35455.9|35586.3|35445.3|22
1625425730000|2021-07-04 19:08:50|35593.6|35452.6|35596.5|35455.5|35598.1|35457.1|35593.6|35452.6|25
1625425740000|2021-07-04 19:09:00|35596.3|35455.3|35595.2|35454.2|35598.2|35457.2|35595.2|35454.2|21
1625425750000|2021-07-04 19:09:10|35595|35454|35592.7|35451.7|35595|35454|35591.2|35450.2|15
1625425760000|2021-07-04 19:09:20|35592.2|35451.2|35594.1|35453.1|35594.1|35453.1|35592.2|35451.2|12
1625425770000|2021-07-04 19:09:30|35594|35453|35593.3|35452.3|35595.4|35454.4|35593.3|35452.3|15
1625425780000|2021-07-04 19:09:40|35593.1|35452.1|35596.2|35455.2|35596.2|35455.2|35592.9|35451.9|19
1625425790000|2021-07-04 19:09:50|35596.1|35455.1|35600|35459|35600.3|35459.3|35596|35455|22
1625425800000|2021-07-04 19:10:00|35600.2|35459.2|35601.7|35460.7|35602.1|35461.1|35600.1|35459.1|18
1625425810000|2021-07-04 19:10:10|35600.7|35459.7|35610|35469|35610.2|35469.2|35600.7|35459.7|23
1625425820000|2021-07-04 19:10:20|35609.9|35468.9|35610.1|35469.1|35616.8|35475.8|35607.7|35466.7|21
1625425830000|2021-07-04 19:10:30|35609.7|35468.7|35611.2|35470.2|35611.2|35470.2|35609.7|35468.7|14
1625425840000|2021-07-04 19:10:40|35611.4|35470.4|35610.7|35469.7|35612.8|35471.8|35608.4|35467.4|18
1625425850000|2021-07-04 19:10:50|35610.5|35469.5|35611|35470|35613.6|35472.6|35610.5|35469.5|16
1625425860000|2021-07-04 19:11:00|35611.5|35470.5|35604.3|35463.3|35612.6|35471.6|35604.1|35463.1|32
1625425870000|2021-07-04 19:11:10|35603.9|35462.9|35604.6|35463.6|35605.7|35464.7|35600.5|35459.5|30
1625425880000|2021-07-04 19:11:20|35604.7|35463.7|35603.4|35462.4|35604.7|35463.7|35603.3|35462.3|22
1625425890000|2021-07-04 19:11:30|35603.3|35462.3|35603.7|35462.7|35604|35463|35602.6|35461.6|24
1625425900000|2021-07-04 19:11:40|35603.6|35462.6|35606.3|35465.3|35607.5|35466.5|35603.6|35462.6|11
1625425910000|2021-07-04 19:11:50|35606.2|35465.2|35606.3|35465.3|35606.3|35465.3|35603.4|35462.4|26
1625425920000|2021-07-04 19:12:00|35605.2|35464.2|35601.5|35460.5|35605.5|35464.5|35601.5|35460.5|22
1625425930000|2021-07-04 19:12:10|35601.7|35460.7|35602.8|35461.8|35602.8|35461.8|35601.2|35460.2|10
1625425940000|2021-07-04 19:12:20|35602.7|35461.7|35602.2|35461.2|35604.6|35463.6|35602.2|35461.2|16
1625425950000|2021-07-04 19:12:30|35601.4|35460.4|35603.6|35462.6|35603.6|35462.6|35599.8|35458.8|23
1625425960000|2021-07-04 19:12:40|35603|35462|35605.7|35464.7|35605.7|35464.7|35602.7|35461.7|20
1625425970000|2021-07-04 19:12:50|35605.4|35464.4|35607.1|35466.1|35607.1|35466.1|35605.4|35464.4|22
1625425980000|2021-07-04 19:13:00|35607.2|35466.2|35611.1|35470.1|35614.1|35473.1|35607.1|35466.1|17
1625425990000|2021-07-04 19:13:10|35610.4|35469.4|35610.9|35469.9|35610.9|35469.9|35603.9|35462.9|27
1625426000000|2021-07-04 19:13:20|35610.8|35469.8|35616.3|35475.3|35616.3|35475.3|35610|35469|19
1625426010000|2021-07-04 19:13:30|35616.2|35475.2|35612.6|35471.6|35616.8|35475.8|35612|35471|20
1625426020000|2021-07-04 19:13:40|35613|35472|35619.7|35478.7|35619.7|35478.7|35612.8|35471.8|17
1625426030000|2021-07-04 19:13:50|35619.9|35478.9|35621|35480|35621|35480|35619.4|35478.4|6
1625426040000|2021-07-04 19:14:00|35620.5|35479.5|35619|35478|35620.5|35479.5|35619|35478|12
1625426050000|2021-07-04 19:14:10|35619.6|35478.6|35616.5|35475.5|35619.7|35478.7|35616.5|35475.5|10
1625426060000|2021-07-04 19:14:20|35616.3|35475.3|35613.8|35472.8|35616.6|35475.6|35611.5|35470.5|18
1625426070000|2021-07-04 19:14:30|35613.7|35472.7|35617.7|35476.7|35617.7|35476.7|35613.7|35472.7|15
1625426080000|2021-07-04 19:14:40|35617.4|35476.4|35617.8|35476.8|35618.2|35477.2|35617.4|35476.4|10
1625426090000|2021-07-04 19:14:50|35617.9|35476.9|35618.5|35477.5|35618.5|35477.5|35617.9|35476.9|3
1625426100000|2021-07-04 19:15:00|35618.4|35477.4|35617.2|35476.2|35618.4|35477.4|35612.3|35471.3|24
1625426110000|2021-07-04 19:15:10|35616.9|35475.9|35620.2|35479.2|35620.2|35479.2|35616.8|35475.8|14
1625426120000|2021-07-04 19:15:20|35619.7|35478.7|35621.2|35480.2|35621.6|35480.6|35619.5|35478.5|14
1625426130000|2021-07-04 19:15:30|35621.1|35480.1|35621.7|35480.7|35622.3|35481.3|35619.8|35478.8|27
1625426140000|2021-07-04 19:15:40|35622.4|35481.4|35621.3|35480.3|35622.4|35481.4|35620.7|35479.7|14
1625426150000|2021-07-04 19:15:50|35621.4|35480.4|35621.2|35480.2|35621.7|35480.7|35621.2|35480.2|11
1625426160000|2021-07-04 19:16:00|35621.4|35480.4|35620.8|35479.8|35621.4|35480.4|35620.8|35479.8|3
1625426170000|2021-07-04 19:16:10|35621|35480|35621.1|35480.1|35621.2|35480.2|35620.7|35479.7|8
1625426180000|2021-07-04 19:16:20|35621.2|35480.2|35620.7|35479.7|35621.2|35480.2|35620.5|35479.5|18
1625426190000|2021-07-04 19:16:30|35620.5|35479.5|35623.9|35482.9|35624.1|35483.1|35620.5|35479.5|18
1625426200000|2021-07-04 19:16:40|35623.7|35482.7|35618.8|35477.8|35625|35484|35618.7|35477.7|17
1625426210000|2021-07-04 19:16:50|35619.6|35478.6|35617.3|35476.3|35620.5|35479.5|35617.3|35476.3|18
1625426220000|2021-07-04 19:17:00|35617.5|35476.5|35614.3|35473.3|35617.6|35476.6|35613.2|35472.2|17
1625426230000|2021-07-04 19:17:10|35614.4|35473.4|35614.4|35473.4|35614.4|35473.4|35613.8|35472.8|8
1625426240000|2021-07-04 19:17:20|35614.6|35473.6|35615|35474|35615|35474|35614.6|35473.6|2
1625426250000|2021-07-04 19:17:30|35614.6|35473.6|35614.1|35473.1|35614.7|35473.7|35614.1|35473.1|8
1625426260000|2021-07-04 19:17:40|35614|35473|35611.9|35470.9|35614.2|35473.2|35611.9|35470.9|18
1625426270000|2021-07-04 19:17:50|35612.2|35471.2|35613.7|35472.7|35614.3|35473.3|35612.1|35471.1|21
1625426280000|2021-07-04 19:18:00|35613.9|35472.9|35614.4|35473.4|35615.3|35474.3|35613.6|35472.6|23
1625426290000|2021-07-04 19:18:10|35614|35473|35613.7|35472.7|35614|35473|35612.9|35471.9|18
1625426300000|2021-07-04 19:18:20|35613.6|35472.6|35621.5|35480.5|35621.5|35480.5|35613.6|35472.6|28
1625426310000|2021-07-04 19:18:30|35623.5|35482.5|35628.9|35487.9|35628.9|35487.9|35623.5|35482.5|32
1625426320000|2021-07-04 19:18:40|35629|35488|35626.5|35485.5|35629.4|35488.4|35625.9|35484.9|23
1625426330000|2021-07-04 19:18:50|35627.2|35486.2|35629.3|35488.3|35629.3|35488.3|35626.4|35485.4|20
1625426340000|2021-07-04 19:19:00|35629.6|35488.6|35627|35486|35629.6|35488.6|35626.3|35485.3|23
1625426350000|2021-07-04 19:19:10|35628.3|35487.3|35629.3|35488.3|35629.8|35488.8|35628.3|35487.3|8
1625426360000|2021-07-04 19:19:20|35629.6|35488.6|35629.7|35488.7|35629.7|35488.7|35629.6|35488.6|2
1625426370000|2021-07-04 19:19:30|35629.2|35488.2|35628.6|35487.6|35630|35489|35628.6|35487.6|10
1625426380000|2021-07-04 19:19:40|35628.8|35487.8|35625.9|35484.9|35628.8|35487.8|35623.2|35482.2|20
1625426390000|2021-07-04 19:19:50|35625.8|35484.8|35628.1|35487.1|35628.6|35487.6|35625.8|35484.8|12
1625426410000|2021-07-04 19:20:10|35628.2|35487.2|35628.1|35487.1|35628.5|35487.5|35628.1|35487.1|13
1625426420000|2021-07-04 19:20:20|35628.4|35487.4|35624.1|35483.1|35629.1|35488.1|35624.1|35483.1|12
1625426430000|2021-07-04 19:20:30|35622.7|35481.7|35622.5|35481.5|35624.7|35483.7|35621.8|35480.8|17
1625426440000|2021-07-04 19:20:40|35622.1|35481.1|35612.2|35471.2|35622.3|35481.3|35612.2|35471.2|23
1625426450000|2021-07-04 19:20:50|35611.9|35470.9|35615.3|35474.3|35615.9|35474.9|35611.9|35470.9|32
1625426460000|2021-07-04 19:21:00|35615.1|35474.1|35611.3|35470.3|35615.1|35474.1|35611.3|35470.3|22
1625426470000|2021-07-04 19:21:10|35612|35471|35610.3|35469.3|35612.1|35471.1|35610.3|35469.3|10
1625426480000|2021-07-04 19:21:20|35609.5|35468.5|35600.1|35459.1|35610.1|35469.1|35600.1|35459.1|30
1625426490000|2021-07-04 19:21:30|35600.7|35459.7|35602.6|35461.6|35602.8|35461.8|35597.8|35456.8|22
1625426500000|2021-07-04 19:21:40|35602.5|35461.5|35588.1|35447.1|35602.6|35461.6|35588.1|35447.1|28
1625426510000|2021-07-04 19:21:50|35589.5|35448.5|35587.2|35446.2|35592.8|35451.8|35587.2|35446.2|29
1625426520000|2021-07-04 19:22:00|35585.6|35444.6|35584.3|35443.3|35585.6|35444.6|35583.4|35442.4|21
1625426530000|2021-07-04 19:22:10|35582.3|35441.3|35591.8|35450.8|35592.5|35451.5|35582.3|35441.3|17
1625426540000|2021-07-04 19:22:20|35591.7|35450.7|35578.2|35437.2|35591.8|35450.8|35577.2|35436.2|30
1625426550000|2021-07-04 19:22:30|35578.3|35437.3|35576.8|35435.8|35578.3|35437.3|35576.7|35435.7|22
1625426560000|2021-07-04 19:22:40|35576.6|35435.6|35584|35443|35584.1|35443.1|35576.1|35435.1|24
1625426570000|2021-07-04 19:22:50|35584.3|35443.3|35583.6|35442.6|35587.3|35446.3|35582.1|35441.1|23
1625426580000|2021-07-04 19:23:00|35583.3|35442.3|35578.3|35437.3|35583.3|35442.3|35578.3|35437.3|23
1625426590000|2021-07-04 19:23:10|35578.1|35437.1|35579.8|35438.8|35580.2|35439.2|35576.5|35435.5|17
1625426600000|2021-07-04 19:23:20|35579.2|35438.2|35580.3|35439.3|35580.3|35439.3|35577.5|35436.5|25
1625426610000|2021-07-04 19:23:30|35579.8|35438.8|35579.9|35438.9|35581|35440|35579.3|35438.3|26
1625426620000|2021-07-04 19:23:40|35578.7|35437.7|35573.2|35432.2|35578.7|35437.7|35573.2|35432.2|23
1625426630000|2021-07-04 19:23:50|35575.8|35434.8|35570.3|35429.3|35575.8|35434.8|35569.4|35428.4|29
1625426640000|2021-07-04 19:24:00|35569.9|35428.9|35573.6|35432.6|35577|35436|35569.9|35428.9|31
1625426650000|2021-07-04 19:24:10|35573.3|35432.3|35572.2|35431.2|35573.3|35432.3|35571|35430|19
1625426660000|2021-07-04 19:24:20|35572.1|35431.1|35569.9|35428.9|35572.1|35431.1|35568.5|35427.5|20
1625426670000|2021-07-04 19:24:30|35569|35428|35568.4|35427.4|35570.5|35429.5|35568.4|35427.4|27
1625426680000|2021-07-04 19:24:40|35569|35428|35568.7|35427.7|35569.3|35428.3|35567|35426|26
1625426690000|2021-07-04 19:24:50|35565.1|35424.1|35562.9|35421.9|35567|35426|35562.4|35421.4|23
1625426700000|2021-07-04 19:25:00|35563.5|35422.5|35566.5|35425.5|35567.3|35426.3|35563.5|35422.5|25
1625426710000|2021-07-04 19:25:10|35567.4|35426.4|35572|35431|35572|35431|35567.4|35426.4|21
1625426720000|2021-07-04 19:25:20|35571.9|35430.9|35571.4|35430.4|35572.5|35431.5|35569.7|35428.7|22
1625426730000|2021-07-04 19:25:30|35571.6|35430.6|35573.5|35432.5|35573.5|35432.5|35571.2|35430.2|14
1625426740000|2021-07-04 19:25:40|35573.6|35432.6|35573.2|35432.2|35573.8|35432.8|35572.8|35431.8|12
1625426750000|2021-07-04 19:25:50|35573.1|35432.1|35573.4|35432.4|35573.5|35432.5|35572.9|35431.9|4
1625426760000|2021-07-04 19:26:00|35573.2|35432.2|35576.5|35435.5|35576.6|35435.6|35573.2|35432.2|16
1625426770000|2021-07-04 19:26:10|35577.2|35436.2|35579.4|35438.4|35579.4|35438.4|35577.2|35436.2|16
1625426780000|2021-07-04 19:26:20|35579.8|35438.8|35579.6|35438.6|35579.8|35438.8|35578.6|35437.6|9
1625426790000|2021-07-04 19:26:30|35579.5|35438.5|35581.2|35440.2|35581.2|35440.2|35579.5|35438.5|9
1625426800000|2021-07-04 19:26:40|35581.3|35440.3|35581|35440|35582.2|35441.2|35581|35440|10
1625426810000|2021-07-04 19:26:50|35581.2|35440.2|35582.1|35441.1|35582.1|35441.1|35580.6|35439.6|4
1625426820000|2021-07-04 19:27:00|35580.7|35439.7|35578.6|35437.6|35580.7|35439.7|35578.5|35437.5|14
1625426830000|2021-07-04 19:27:10|35578.7|35437.7|35580.3|35439.3|35581.5|35440.5|35578.6|35437.6|16
1625426840000|2021-07-04 19:27:20|35579.5|35438.5|35582.5|35441.5|35582.7|35441.7|35579.4|35438.4|19
1625426850000|2021-07-04 19:27:30|35582.7|35441.7|35582.5|35441.5|35582.7|35441.7|35582.5|35441.5|10
1625426860000|2021-07-04 19:27:40|35582.7|35441.7|35583.3|35442.3|35583.6|35442.6|35582.7|35441.7|3
1625426870000|2021-07-04 19:27:50|35583.5|35442.5|35592|35451|35592|35451|35583.3|35442.3|28
1625426880000|2021-07-04 19:28:00|35591.6|35450.6|35595.1|35454.1|35595.1|35454.1|35590.5|35449.5|18
1625426890000|2021-07-04 19:28:10|35595.2|35454.2|35596.4|35455.4|35596.4|35455.4|35594.6|35453.6|13
1625426900000|2021-07-04 19:28:20|35595.4|35454.4|35595|35454|35596.3|35455.3|35594.1|35453.1|21
1625426910000|2021-07-04 19:28:30|35595.6|35454.6|35595.8|35454.8|35596.1|35455.1|35594.9|35453.9|13
1625426920000|2021-07-04 19:28:40|35595.6|35454.6|35597.1|35456.1|35598.7|35457.7|35595.6|35454.6|25
1625426930000|2021-07-04 19:28:50|35599.5|35458.5|35593.1|35452.1|35599.5|35458.5|35593|35452|22
1625426940000|2021-07-04 19:29:00|35594|35453|35589.6|35448.6|35594|35453|35589.6|35448.6|19
1625426950000|2021-07-04 19:29:10|35590.7|35449.7|35590.6|35449.6|35590.7|35449.7|35587.9|35446.9|21
1625426960000|2021-07-04 19:29:20|35591.2|35450.2|35590.4|35449.4|35591.2|35450.2|35589.8|35448.8|14
1625426970000|2021-07-04 19:29:30|35589.6|35448.6|35589.7|35448.7|35590.5|35449.5|35589.3|35448.3|9
1625426980000|2021-07-04 19:29:40|35589.9|35448.9|35590.1|35449.1|35591.1|35450.1|35589.7|35448.7|20
1625426990000|2021-07-04 19:29:50|35589.8|35448.8|35590.9|35449.9|35593.7|35452.7|35589.6|35448.6|22
1625427000000|2021-07-04 19:30:00|35591.4|35450.4|35592.5|35451.5|35592.7|35451.7|35591.4|35450.4|18
1625427010000|2021-07-04 19:30:10|35592.4|35451.4|35598.9|35457.9|35598.9|35457.9|35592.4|35451.4|16
1625427020000|2021-07-04 19:30:20|35604|35463|35608.3|35467.3|35608.3|35467.3|35600.6|35459.6|25
1625427030000|2021-07-04 19:30:30|35608.4|35467.4|35607.4|35466.4|35608.7|35467.7|35606.7|35465.7|29
1625427040000|2021-07-04 19:30:40|35607.2|35466.2|35609.2|35468.2|35610.9|35469.9|35607|35466|23
1625427050000|2021-07-04 19:30:50|35608.7|35467.7|35612|35471|35612.2|35471.2|35608.7|35467.7|15
1625427060000|2021-07-04 19:31:00|35612.6|35471.6|35614.6|35473.6|35614.6|35473.6|35612.5|35471.5|15
1625427070000|2021-07-04 19:31:10|35614.5|35473.5|35610.6|35469.6|35614.6|35473.6|35610.6|35469.6|27
1625427080000|2021-07-04 19:31:20|35611|35470|35606.9|35465.9|35611.1|35470.1|35605.8|35464.8|28
1625427090000|2021-07-04 19:31:30|35607|35466|35608.6|35467.6|35609.1|35468.1|35606.9|35465.9|17
1625427100000|2021-07-04 19:31:40|35608.8|35467.8|35608.4|35467.4|35608.8|35467.8|35608|35467|24
1625427110000|2021-07-04 19:31:50|35608.6|35467.6|35607.4|35466.4|35608.6|35467.6|35607.2|35466.2|17
1625427120000|2021-07-04 19:32:00|35607.5|35466.5|35604.5|35463.5|35607.6|35466.6|35604.2|35463.2|15
1625427130000|2021-07-04 19:32:10|35604.2|35463.2|35603.3|35462.3|35606.6|35465.6|35603.3|35462.3|12
1625427140000|2021-07-04 19:32:20|35602.7|35461.7|35604.3|35463.3|35604.3|35463.3|35601.6|35460.6|10
1625427150000|2021-07-04 19:32:30|35603.2|35462.2|35610.6|35469.6|35612.6|35471.6|35603.2|35462.2|21
1625427160000|2021-07-04 19:32:40|35611.3|35470.3|35611.9|35470.9|35612.4|35471.4|35611.3|35470.3|9
1625427170000|2021-07-04 19:32:50|35611.4|35470.4|35608.5|35467.5|35611.4|35470.4|35608.4|35467.4|20
1625427180000|2021-07-04 19:33:00|35608.7|35467.7|35611.1|35470.1|35611.5|35470.5|35608.7|35467.7|20
1625427190000|2021-07-04 19:33:10|35611.2|35470.2|35613|35472|35613|35472|35611.1|35470.1|6
1625427200000|2021-07-04 19:33:20|35613.3|35472.3|35613.4|35472.4|35613.4|35472.4|35613.3|35472.3|2
1625427210000|2021-07-04 19:33:30|35612.5|35471.5|35611.5|35470.5|35613.8|35472.8|35611.5|35470.5|4
1625427220000|2021-07-04 19:33:40|35610.6|35469.6|35610.6|35469.6|35612|35471|35610.5|35469.5|13
1625427230000|2021-07-04 19:33:50|35611.1|35470.1|35610.5|35469.5|35611.6|35470.6|35610.5|35469.5|15
1625427240000|2021-07-04 19:34:00|35610.2|35469.2|35611.2|35470.2|35612.1|35471.1|35610.2|35469.2|14
1625427250000|2021-07-04 19:34:10|35610.3|35469.3|35610.8|35469.8|35612|35471|35610.3|35469.3|14
1625427260000|2021-07-04 19:34:20|35611.2|35470.2|35612.4|35471.4|35612.4|35471.4|35610.8|35469.8|7
1625427270000|2021-07-04 19:34:30|35611.6|35470.6|35615.2|35474.2|35615.2|35474.2|35608.1|35467.1|11
1625427280000|2021-07-04 19:34:40|35616.7|35475.7|35608.6|35467.6|35617.4|35476.4|35608.6|35467.6|20
1625427290000|2021-07-04 19:34:50|35609.3|35468.3|35614.9|35473.9|35615.3|35474.3|35609.3|35468.3|24
1625427300000|2021-07-04 19:35:00|35614.8|35473.8|35616.4|35475.4|35616.4|35475.4|35614.8|35473.8|16
1625427310000|2021-07-04 19:35:10|35615.3|35474.3|35616.3|35475.3|35616.3|35475.3|35615|35474|20
1625427320000|2021-07-04 19:35:20|35616.1|35475.1|35615.8|35474.8|35616.4|35475.4|35615.1|35474.1|23
1625427330000|2021-07-04 19:35:30|35616|35475|35617.5|35476.5|35617.5|35476.5|35615.8|35474.8|16
1625427340000|2021-07-04 19:35:40|35617.4|35476.4|35620.9|35479.9|35620.9|35479.9|35614.7|35473.7|21
1625427350000|2021-07-04 19:35:50|35619.8|35478.8|35618.1|35477.1|35620|35479|35615.8|35474.8|19
1625427360000|2021-07-04 19:36:00|35618.4|35477.4|35617.4|35476.4|35619.6|35478.6|35617.1|35476.1|15
1625427370000|2021-07-04 19:36:10|35617.3|35476.3|35616.3|35475.3|35617.5|35476.5|35616|35475|26
1625427380000|2021-07-04 19:36:20|35616|35475|35617.1|35476.1|35617.4|35476.4|35616|35475|25
1625427390000|2021-07-04 19:36:30|35617|35476|35609.5|35468.5|35617.1|35476.1|35602.3|35461.3|29
1625427400000|2021-07-04 19:36:40|35611.1|35470.1|35615.5|35474.5|35615.7|35474.7|35610|35469|33
1625427410000|2021-07-04 19:36:50|35615.6|35474.6|35614.1|35473.1|35615.7|35474.7|35614.1|35473.1|20
1625427420000|2021-07-04 19:37:00|35614|35473|35620.1|35479.1|35621.1|35480.1|35613.8|35472.8|24
1625427430000|2021-07-04 19:37:10|35620|35479|35621|35480|35621.3|35480.3|35620|35479|13
1625427440000|2021-07-04 19:37:20|35621.3|35480.3|35623.1|35482.1|35624.5|35483.5|35621.3|35480.3|18
1625427450000|2021-07-04 19:37:30|35624|35483|35624.7|35483.7|35624.7|35483.7|35623.8|35482.8|7
1625427460000|2021-07-04 19:37:40|35624.1|35483.1|35621.8|35480.8|35627.9|35486.9|35621.2|35480.2|21
1625427470000|2021-07-04 19:37:50|35621.6|35480.6|35616.1|35475.1|35621.6|35480.6|35616.1|35475.1|23
1625427480000|2021-07-04 19:38:00|35615.9|35474.9|35615.6|35474.6|35615.9|35474.9|35614.5|35473.5|13
1625427490000|2021-07-04 19:38:10|35616.1|35475.1|35621.2|35480.2|35621.2|35480.2|35616.1|35475.1|15
1625427500000|2021-07-04 19:38:20|35621.3|35480.3|35621.9|35480.9|35625.4|35484.4|35621.3|35480.3|25
1625427510000|2021-07-04 19:38:30|35623.1|35482.1|35621|35480|35623.3|35482.3|35620.8|35479.8|22
1625427520000|2021-07-04 19:38:40|35620.4|35479.4|35625.3|35484.3|35625.3|35484.3|35619.2|35478.2|22
1625427530000|2021-07-04 19:38:50|35624.1|35483.1|35626.1|35485.1|35626.1|35485.1|35624.1|35483.1|7
1625427540000|2021-07-04 19:39:00|35626.4|35485.4|35625.6|35484.6|35626.4|35485.4|35625.2|35484.2|17
1625427550000|2021-07-04 19:39:10|35625.8|35484.8|35625.7|35484.7|35626.3|35485.3|35625.7|35484.7|15
1625427560000|2021-07-04 19:39:20|35625.3|35484.3|35620.6|35479.6|35625.5|35484.5|35619.7|35478.7|20
1625427570000|2021-07-04 19:39:30|35620.9|35479.9|35619.7|35478.7|35623.1|35482.1|35619|35478|18
1625427580000|2021-07-04 19:39:40|35620|35479|35619.8|35478.8|35622.4|35481.4|35619.4|35478.4|24
1625427590000|2021-07-04 19:39:50|35620|35479|35618.9|35477.9|35620.9|35479.9|35617.9|35476.9|17
1625427600000|2021-07-04 19:40:00|35618|35477|35617.6|35476.6|35618.4|35477.4|35617.1|35476.1|9
1625427610000|2021-07-04 19:40:10|35617.4|35476.4|35620.8|35479.8|35621.1|35480.1|35617.4|35476.4|14
1625427620000|2021-07-04 19:40:20|35620.4|35479.4|35620.2|35479.2|35621.5|35480.5|35620.2|35479.2|8
1625427630000|2021-07-04 19:40:30|35618.9|35477.9|35612.8|35471.8|35619.7|35478.7|35612.4|35471.4|31
1625427640000|2021-07-04 19:40:40|35612.3|35471.3|35612.3|35471.3|35614.9|35473.9|35612.2|35471.2|12
1625427650000|2021-07-04 19:40:50|35612.4|35471.4|35612.7|35471.7|35612.9|35471.9|35612.4|35471.4|12
1625427660000|2021-07-04 19:41:00|35612.8|35471.8|35614.4|35473.4|35614.8|35473.8|35612.6|35471.6|23
1625427670000|2021-07-04 19:41:10|35614.2|35473.2|35612.7|35471.7|35614.3|35473.3|35612.6|35471.6|20
1625427680000|2021-07-04 19:41:20|35613.1|35472.1|35611.4|35470.4|35613.1|35472.1|35611.3|35470.3|28
1625427690000|2021-07-04 19:41:30|35611.6|35470.6|35601.3|35460.3|35611.9|35470.9|35601|35460|23
1625427700000|2021-07-04 19:41:40|35601.2|35460.2|35602.9|35461.9|35602.9|35461.9|35600|35459|29
1625427710000|2021-07-04 19:41:50|35603|35462|35601.9|35460.9|35603.3|35462.3|35601.5|35460.5|28
1625427720000|2021-07-04 19:42:00|35601.7|35460.7|35601|35460|35602.2|35461.2|35601|35460|28
1625427730000|2021-07-04 19:42:10|35601.2|35460.2|35599.9|35458.9|35601.2|35460.2|35599.9|35458.9|17
1625427740000|2021-07-04 19:42:20|35600.1|35459.1|35600.5|35459.5|35600.5|35459.5|35599.6|35458.6|6
1625427750000|2021-07-04 19:42:30|35600.7|35459.7|35601|35460|35601.3|35460.3|35600.5|35459.5|13
1625427760000|2021-07-04 19:42:40|35601.5|35460.5|35601.1|35460.1|35601.6|35460.6|35601.1|35460.1|14
1625427770000|2021-07-04 19:42:50|35601.2|35460.2|35603.9|35462.9|35612.5|35471.5|35601.2|35460.2|20
1625427780000|2021-07-04 19:43:00|35600.3|35459.3|35601.1|35460.1|35601.8|35460.8|35599.6|35458.6|18
1625427790000|2021-07-04 19:43:10|35601.2|35460.2|35600.3|35459.3|35601.2|35460.2|35600.2|35459.2|19
1625427800000|2021-07-04 19:43:20|35600.4|35459.4|35601|35460|35601.4|35460.4|35600.2|35459.2|25
1625427810000|2021-07-04 19:43:30|35601.4|35460.4|35601.2|35460.2|35601.5|35460.5|35600.8|35459.8|19
1625427820000|2021-07-04 19:43:40|35601.4|35460.4|35607|35466|35607|35466|35600.9|35459.9|28
1625427830000|2021-07-04 19:43:50|35609.3|35468.3|35611.5|35470.5|35611.8|35470.8|35607.3|35466.3|28
1625427840000|2021-07-04 19:44:00|35612|35471|35611.4|35470.4|35612.6|35471.6|35611.1|35470.1|17
1625427850000|2021-07-04 19:44:10|35612|35471|35615.6|35474.6|35615.6|35474.6|35612|35471|22
1625427860000|2021-07-04 19:44:20|35615.2|35474.2|35617.9|35476.9|35618.1|35477.1|35614.6|35473.6|18
1625427870000|2021-07-04 19:44:30|35617.8|35476.8|35617.1|35476.1|35617.8|35476.8|35616.8|35475.8|15
1625427880000|2021-07-04 19:44:40|35616.9|35475.9|35618.2|35477.2|35618.2|35477.2|35616.3|35475.3|16
1625427890000|2021-07-04 19:44:50|35617.8|35476.8|35619.9|35478.9|35620|35479|35617.5|35476.5|16
1625427900000|2021-07-04 19:45:00|35619.5|35478.5|35611.1|35470.1|35619.5|35478.5|35611.1|35470.1|22
1625427910000|2021-07-04 19:45:10|35610|35469|35611|35470|35611.7|35470.7|35610|35469|24
1625427920000|2021-07-04 19:45:20|35610.5|35469.5|35612.8|35471.8|35615.8|35474.8|35610.5|35469.5|30
1625427930000|2021-07-04 19:45:30|35612.7|35471.7|35607.2|35466.2|35613.8|35472.8|35606.5|35465.5|27
1625427940000|2021-07-04 19:45:40|35607.1|35466.1|35622.9|35481.9|35623.4|35482.4|35606.9|35465.9|29
1625427950000|2021-07-04 19:45:50|35622.7|35481.7|35622.3|35481.3|35624.2|35483.2|35620.9|35479.9|15
1625427960000|2021-07-04 19:46:00|35622.6|35481.6|35604.8|35463.8|35624.5|35483.5|35603.7|35462.7|24
1625427970000|2021-07-04 19:46:10|35604.5|35463.5|35605.2|35464.2|35605.4|35464.4|35604.5|35463.5|9
1625427980000|2021-07-04 19:46:20|35605.4|35464.4|35599.1|35458.1|35605.4|35464.4|35599.1|35458.1|9
1625427990000|2021-07-04 19:46:30|35597.6|35456.6|35598.1|35457.1|35598.1|35457.1|35592.4|35451.4|14
1625428000000|2021-07-04 19:46:40|35597.8|35456.8|35596.8|35455.8|35598.7|35457.7|35596.6|35455.6|16
1625428010000|2021-07-04 19:46:50|35596.6|35455.6|35593.5|35452.5|35596.8|35455.8|35593.5|35452.5|18
1625428020000|2021-07-04 19:47:00|35594.5|35453.5|35595.3|35454.3|35595.3|35454.3|35593.5|35452.5|17
1625428030000|2021-07-04 19:47:10|35594.9|35453.9|35587.8|35446.8|35595.7|35454.7|35587.5|35446.5|24
1625428040000|2021-07-04 19:47:20|35587.9|35446.9|35587.4|35446.4|35590.6|35449.6|35586.9|35445.9|25
1625428050000|2021-07-04 19:47:30|35588.2|35447.2|35586.2|35445.2|35590.4|35449.4|35586.2|35445.2|17
1625428060000|2021-07-04 19:47:40|35588.5|35447.5|35592.5|35451.5|35592.5|35451.5|35584.5|35443.5|10
1625428070000|2021-07-04 19:47:50|35595.5|35454.5|35582.4|35441.4|35597.2|35456.2|35581.9|35440.9|31
1625428080000|2021-07-04 19:48:00|35581.9|35440.9|35592.1|35451.1|35595.7|35454.7|35581.3|35440.3|23
1625428090000|2021-07-04 19:48:10|35592.6|35451.6|35581.3|35440.3|35592.7|35451.7|35581.1|35440.1|30
1625428100000|2021-07-04 19:48:20|35580.9|35439.9|35580.9|35439.9|35581.2|35440.2|35580.7|35439.7|18
1625428110000|2021-07-04 19:48:30|35581|35440|35582.6|35441.6|35583.4|35442.4|35580.9|35439.9|14
1625428120000|2021-07-04 19:48:40|35582.4|35441.4|35582.6|35441.6|35582.6|35441.6|35582.4|35441.4|2
1625428130000|2021-07-04 19:48:50|35581.7|35440.7|35582.2|35441.2|35583|35442|35581.7|35440.7|10
1625428140000|2021-07-04 19:49:00|35583.2|35442.2|35584.3|35443.3|35584.3|35443.3|35582.6|35441.6|9
1625428150000|2021-07-04 19:49:10|35585.6|35444.6|35589.7|35448.7|35590.2|35449.2|35585.6|35444.6|22
1625428160000|2021-07-04 19:49:20|35589.8|35448.8|35590.4|35449.4|35590.6|35449.6|35589.8|35448.8|12
1625428170000|2021-07-04 19:49:30|35590|35449|35585.9|35444.9|35590|35449|35585.9|35444.9|11
1625428180000|2021-07-04 19:49:40|35585.5|35444.5|35583|35442|35587.4|35446.4|35583|35442|25
1625428190000|2021-07-04 19:49:50|35583.2|35442.2|35591|35450|35593.1|35452.1|35582.3|35441.3|25
1625428200000|2021-07-04 19:50:00|35590.6|35449.6|35584|35443|35590.6|35449.6|35584|35443|28
1625428210000|2021-07-04 19:50:10|35584.1|35443.1|35583.2|35442.2|35584.4|35443.4|35583.1|35442.1|10
1625428220000|2021-07-04 19:50:20|35583|35442|35582.8|35441.8|35596.9|35455.9|35582.6|35441.6|36
1625428230000|2021-07-04 19:50:30|35582.4|35441.4|35585.7|35444.7|35585.7|35444.7|35582.4|35441.4|20
1625428240000|2021-07-04 19:50:40|35585.6|35444.6|35584.9|35443.9|35585.6|35444.6|35584.4|35443.4|15
1625428250000|2021-07-04 19:50:50|35584.8|35443.8|35587.9|35446.9|35588.2|35447.2|35584.8|35443.8|30
1625428260000|2021-07-04 19:51:00|35588|35447|35585.7|35444.7|35588|35447|35584.7|35443.7|21
1625428270000|2021-07-04 19:51:10|35585.6|35444.6|35585.8|35444.8|35586.1|35445.1|35584.5|35443.5|31
1625428280000|2021-07-04 19:51:20|35585.7|35444.7|35585.4|35444.4|35586.1|35445.1|35584.4|35443.4|25
1625428290000|2021-07-04 19:51:30|35585.2|35444.2|35586.6|35445.6|35586.6|35445.6|35584.7|35443.7|20
1625428300000|2021-07-04 19:51:40|35586.5|35445.5|35595.7|35454.7|35595.8|35454.8|35586.4|35445.4|17
1625428310000|2021-07-04 19:51:50|35595.8|35454.8|35600.7|35459.7|35600.7|35459.7|35595.2|35454.2|20
1625428320000|2021-07-04 19:52:00|35600.3|35459.3|35602.8|35461.8|35602.9|35461.9|35600.3|35459.3|23
1625428330000|2021-07-04 19:52:10|35602.9|35461.9|35600.9|35459.9|35603|35462|35600.4|35459.4|24
1625428340000|2021-07-04 19:52:20|35601.8|35460.8|35602.4|35461.4|35603.6|35462.6|35601.4|35460.4|17
1625428350000|2021-07-04 19:52:30|35602.6|35461.6|35602.4|35461.4|35603.6|35462.6|35601.9|35460.9|22
1625428360000|2021-07-04 19:52:40|35603.6|35462.6|35604.9|35463.9|35604.9|35463.9|35602.6|35461.6|19
1625428370000|2021-07-04 19:52:50|35604.8|35463.8|35601.8|35460.8|35605.1|35464.1|35601.8|35460.8|15
1625428380000|2021-07-04 19:53:00|35601.7|35460.7|35607.6|35466.6|35607.6|35466.6|35601.6|35460.6|26
1625428390000|2021-07-04 19:53:10|35609.1|35468.1|35607.5|35466.5|35609.7|35468.7|35607.5|35466.5|16
1625428400000|2021-07-04 19:53:20|35607.6|35466.6|35608.9|35467.9|35609.8|35468.8|35607.6|35466.6|20
1625428410000|2021-07-04 19:53:30|35609|35468|35609|35468|35609.6|35468.6|35608.9|35467.9|19
1625428420000|2021-07-04 19:53:40|35608.8|35467.8|35609.9|35468.9|35610.7|35469.7|35608.4|35467.4|19
1625428430000|2021-07-04 19:53:50|35609.8|35468.8|35609.4|35468.4|35610.2|35469.2|35609.1|35468.1|13
1625428440000|2021-07-04 19:54:00|35609.1|35468.1|35609.2|35468.2|35610.8|35469.8|35608.7|35467.7|22
1625428450000|2021-07-04 19:54:10|35609.3|35468.3|35632.4|35461.4|35633|35471.5|35609.3|35455.8|24
1625428460000|2021-07-04 19:54:20|35632.5|35461.5|35634.3|35463.3|35634.3|35463.3|35632|35461|13
1625428470000|2021-07-04 19:54:30|35634|35463|35643.5|35472.5|35643.5|35472.5|35634|35463|26
1625428480000|2021-07-04 19:54:40|35643.6|35472.6|35643.4|35472.4|35643.9|35472.9|35643.2|35472.2|19
1625428490000|2021-07-04 19:54:50|35643.7|35472.7|35643.1|35472.1|35643.7|35472.7|35643|35472|27
1625428500000|2021-07-04 19:55:00|35643|35472|35644.1|35473.1|35644.3|35473.3|35643|35472|15
1625428510000|2021-07-04 19:55:10|35643.7|35472.7|35643.7|35472.7|35644.7|35473.7|35643|35472|22
1625428520000|2021-07-04 19:55:20|35643.8|35472.8|35646.6|35475.6|35646.6|35475.6|35643.4|35472.4|15
1625428530000|2021-07-04 19:55:30|35648.7|35477.7|35677.9|35506.9|35678|35507|35648.7|35477.7|38
1625428540000|2021-07-04 19:55:40|35677.5|35506.5|35678.1|35507.1|35679.6|35508.6|35675.8|35504.8|29
1625428550000|2021-07-04 19:55:50|35676.5|35505.5|35678.8|35507.8|35680|35509|35673.4|35502.4|31
1625428560000|2021-07-04 19:56:00|35679.2|35508.2|35685.6|35514.6|35685.6|35514.6|35678.4|35507.4|24
1625428570000|2021-07-04 19:56:10|35685.9|35514.9|35686|35515|35686.4|35515.4|35685.2|35514.2|17
1625428580000|2021-07-04 19:56:20|35685.9|35514.9|35688.9|35517.9|35688.9|35517.9|35685.3|35514.3|17
1625428590000|2021-07-04 19:56:30|35689.5|35518.5|35688.4|35517.4|35689.5|35518.5|35688.1|35517.1|23
1625428600000|2021-07-04 19:56:40|35688.8|35517.8|35687|35516|35688.8|35517.8|35687|35516|9
1625428610000|2021-07-04 19:56:50|35685.9|35514.9|35687|35516|35687.2|35516.2|35685.9|35514.9|21
1625428620000|2021-07-04 19:57:00|35687.2|35516.2|35687.2|35516.2|35687.3|35516.3|35686.6|35515.6|21
1625428630000|2021-07-04 19:57:10|35686.9|35515.9|35679.4|35508.4|35687|35516|35679.4|35508.4|14
1625428640000|2021-07-04 19:57:20|35679.7|35508.7|35668.7|35497.7|35680.5|35509.5|35668.6|35497.6|28
1625428650000|2021-07-04 19:57:30|35668.6|35497.6|35672.4|35501.4|35672.8|35501.8|35668.6|35497.6|30
1625428660000|2021-07-04 19:57:40|35672.3|35501.3|35672.9|35501.9|35673.5|35502.5|35670.2|35499.2|29
1625428670000|2021-07-04 19:57:50|35670.3|35499.3|35669.7|35498.7|35670.8|35499.8|35667.8|35496.8|19
1625428680000|2021-07-04 19:58:00|35669.3|35498.3|35666.9|35495.9|35669.4|35498.4|35666.6|35495.6|23
1625428690000|2021-07-04 19:58:10|35667.8|35496.8|35663.5|35492.5|35667.8|35496.8|35662.8|35491.8|23
1625428700000|2021-07-04 19:58:20|35663.8|35492.8|35663.5|35492.5|35663.8|35492.8|35663.5|35492.5|2
1625428710000|2021-07-04 19:58:30|35665.7|35494.7|35672.7|35501.7|35674|35503|35665.7|35494.7|26
1625428720000|2021-07-04 19:58:40|35672.9|35501.9|35673.3|35502.3|35673.4|35502.4|35672.1|35501.1|17
1625428730000|2021-07-04 19:58:50|35673.2|35502.2|35673.1|35502.1|35673.5|35502.5|35672.1|35501.1|15
1625428740000|2021-07-04 19:59:00|35673|35502|35673.3|35502.3|35673.7|35502.7|35672.4|35501.4|14
1625428750000|2021-07-04 19:59:10|35674|35503|35673.8|35502.8|35674|35503|35673.2|35502.2|9
1625428760000|2021-07-04 19:59:20|35672.9|35501.9|35666.6|35495.6|35673.9|35502.9|35665.9|35494.9|25
1625428770000|2021-07-04 19:59:30|35666.7|35495.7|35663.7|35492.7|35666.9|35495.9|35663.4|35492.4|25
1625428780000|2021-07-04 19:59:40|35664|35493|35663.6|35492.6|35665.1|35494.1|35663.6|35492.6|19
1625428790000|2021-07-04 19:59:50|35663.8|35492.8|35664|35493|35665|35494|35663.8|35492.8|20
1625428800000|2021-07-04 20:00:00|35663.9|35492.9|35665|35494|35665.3|35494.3|35663.4|35492.4|20
1625428810000|2021-07-04 20:00:10|35663.3|35492.3|35646.7|35475.7|35663.3|35492.3|35646.7|35475.7|18
1625428820000|2021-07-04 20:00:20|35646.6|35475.6|35651.4|35480.4|35652.8|35481.8|35646.6|35475.6|22
1625428830000|2021-07-04 20:00:30|35651.1|35480.1|35631|35460|35651.1|35480.1|35630.2|35459.2|32
1625428840000|2021-07-04 20:00:40|35630.7|35459.7|35627.2|35456.2|35631|35460|35625.8|35454.8|20
1625428850000|2021-07-04 20:00:50|35626|35455|35629|35458|35632.4|35461.4|35626|35455|29
1625428860000|2021-07-04 20:01:00|35628.7|35457.7|35630.9|35459.9|35630.9|35459.9|35627.8|35456.8|31
1625428870000|2021-07-04 20:01:10|35630.7|35459.7|35630.3|35459.3|35630.7|35459.7|35629|35458|18
1625428880000|2021-07-04 20:01:20|35630.6|35459.6|35631.5|35460.5|35631.5|35460.5|35629.3|35458.3|20
1625428890000|2021-07-04 20:01:30|35631.2|35460.2|35632.9|35461.9|35632.9|35461.9|35631.2|35460.2|12
1625428900000|2021-07-04 20:01:40|35634|35463|35626.7|35455.7|35634|35463|35626.7|35455.7|22
1625428910000|2021-07-04 20:01:50|35626.6|35455.6|35626.5|35455.5|35627.2|35456.2|35625.9|35454.9|8
1625428920000|2021-07-04 20:02:00|35624.6|35453.6|35629.6|35458.6|35630.9|35459.9|35624.6|35453.6|19
1625428930000|2021-07-04 20:02:10|35629.7|35458.7|35631.2|35460.2|35631.5|35460.5|35628.5|35457.5|13
1625428940000|2021-07-04 20:02:20|35629.7|35458.7|35632.2|35461.2|35632.2|35461.2|35628.4|35457.4|15
1625428950000|2021-07-04 20:02:30|35633|35462|35632.5|35461.5|35633.7|35462.7|35632.2|35461.2|14
1625428960000|2021-07-04 20:02:40|35632.4|35461.4|35633.7|35462.7|35633.7|35462.7|35631.2|35460.2|16
1625428970000|2021-07-04 20:02:50|35633.6|35462.6|35633|35462|35633.8|35462.8|35632.8|35461.8|10
1625428980000|2021-07-04 20:03:00|35633.4|35462.4|35633.3|35462.3|35633.7|35462.7|35633.3|35462.3|5
1625428990000|2021-07-04 20:03:10|35633.5|35462.5|35633.9|35462.9|35633.9|35462.9|35633.5|35462.5|3
1625429000000|2021-07-04 20:03:20|35635.6|35464.6|35635.7|35464.7|35635.7|35464.7|35635.6|35464.6|2
1625429010000|2021-07-04 20:03:30|35635.6|35464.6|35627.7|35456.7|35635.6|35464.6|35626.7|35455.7|28
1625429020000|2021-07-04 20:03:40|35627.8|35456.8|35627|35456|35628.3|35457.3|35626.7|35455.7|23
1625429030000|2021-07-04 20:03:50|35626.9|35455.9|35626.3|35455.3|35627|35456|35624.9|35453.9|21
1625429040000|2021-07-04 20:04:00|35626.2|35455.2|35624.3|35453.3|35628.3|35457.3|35624.3|35453.3|26
1625429050000|2021-07-04 20:04:10|35623.6|35452.6|35619|35448|35624.2|35453.2|35619|35448|17
1625429060000|2021-07-04 20:04:20|35618.5|35447.5|35615.8|35444.8|35618.5|35447.5|35614.8|35443.8|19
1625429070000|2021-07-04 20:04:30|35616.3|35445.3|35615.2|35444.2|35616.3|35445.3|35613.9|35442.9|27
1625429080000|2021-07-04 20:04:40|35616.3|35445.3|35609.1|35438.1|35616.3|35445.3|35609.1|35438.1|16
1625429090000|2021-07-04 20:04:50|35609|35438|35608.7|35437.7|35609.1|35438.1|35607.7|35436.7|19
1625429100000|2021-07-04 20:05:00|35608.8|35437.8|35607.8|35436.8|35608.8|35437.8|35607.8|35436.8|23
1625429110000|2021-07-04 20:05:10|35608.2|35437.2|35606.6|35435.6|35608.5|35437.5|35606.6|35435.6|18
1625429120000|2021-07-04 20:05:20|35606.1|35435.1|35606.2|35435.2|35607.3|35436.3|35605.9|35434.9|18
1625429130000|2021-07-04 20:05:30|35605.7|35434.7|35605.8|35434.8|35605.9|35434.9|35605.7|35434.7|4
1625429140000|2021-07-04 20:05:40|35606.1|35435.1|35606.7|35435.7|35607.1|35436.1|35605.3|35434.3|23
1625429150000|2021-07-04 20:05:50|35607.2|35436.2|35608.3|35437.3|35608.3|35437.3|35607.2|35436.2|13
1625429160000|2021-07-04 20:06:00|35608|35437|35612.2|35441.2|35612.2|35441.2|35607.9|35436.9|23
1625429170000|2021-07-04 20:06:10|35612.7|35441.7|35615.9|35444.9|35616.4|35445.4|35612.7|35441.7|20
1625429180000|2021-07-04 20:06:20|35615.6|35444.6|35613.8|35442.8|35616.3|35445.3|35613.7|35442.7|21
1625429190000|2021-07-04 20:06:30|35613.9|35442.9|35615.2|35444.2|35615.5|35444.5|35613.9|35442.9|11
1625429200000|2021-07-04 20:06:40|35614.6|35443.6|35607.4|35436.4|35617.9|35446.9|35607.3|35436.3|24
1625429210000|2021-07-04 20:06:50|35607.5|35436.5|35607.5|35436.5|35607.7|35436.7|35607|35436|26
1625429220000|2021-07-04 20:07:00|35607.4|35436.4|35606|35435|35607.6|35436.6|35605.3|35434.3|16
1625429230000|2021-07-04 20:07:10|35605.6|35434.6|35604.8|35433.8|35606.1|35435.1|35604.8|35433.8|17
1625429240000|2021-07-04 20:07:20|35604.7|35433.7|35604.7|35433.7|35604.9|35433.9|35604.4|35433.4|14
1625429250000|2021-07-04 20:07:30|35604.6|35433.6|35607.2|35436.2|35608|35437|35604.6|35433.6|18
1625429260000|2021-07-04 20:07:40|35607.3|35436.3|35607.1|35436.1|35607.3|35436.3|35606.9|35435.9|11
1625429270000|2021-07-04 20:07:50|35607.3|35436.3|35607.6|35436.6|35607.6|35436.6|35607.1|35436.1|5
1625429280000|2021-07-04 20:08:00|35607.3|35436.3|35607.3|35436.3|35607.5|35436.5|35607.2|35436.2|11
1625429290000|2021-07-04 20:08:10|35606.2|35435.2|35601.3|35430.3|35606.2|35435.2|35601.2|35430.2|7
1625429300000|2021-07-04 20:08:20|35600.8|35429.8|35599.5|35428.5|35602|35431|35598.7|35427.7|26
1625429310000|2021-07-04 20:08:30|35599.7|35428.7|35599.4|35428.4|35600.3|35429.3|35598.6|35427.6|27
1625429320000|2021-07-04 20:08:40|35599.3|35428.3|35599.4|35428.4|35599.5|35428.5|35598.5|35427.5|26
1625429330000|2021-07-04 20:08:50|35599.5|35428.5|35600|35429|35601.3|35430.3|35598.8|35427.8|22
1625429340000|2021-07-04 20:09:00|35599.2|35428.2|35596.1|35425.1|35600.4|35429.4|35596.1|35425.1|30
1625429350000|2021-07-04 20:09:10|35597.3|35426.3|35597|35426|35597.7|35426.7|35596|35425|18
1625429360000|2021-07-04 20:09:20|35596.4|35425.4|35596|35425|35596.5|35425.5|35596|35425|13
1625429370000|2021-07-04 20:09:30|35596.1|35425.1|35594.8|35423.8|35596.5|35425.5|35594.8|35423.8|22
1625429380000|2021-07-04 20:09:40|35594.7|35423.7|35595|35424|35596.1|35425.1|35594.7|35423.7|20
1625429390000|2021-07-04 20:09:50|35595.1|35424.1|35595.3|35424.3|35595.3|35424.3|35594.9|35423.9|8
1625429400000|2021-07-04 20:10:00|35595.2|35424.2|35595|35424|35595.2|35424.2|35594.7|35423.7|13
1625429410000|2021-07-04 20:10:10|35594.8|35423.8|35594.2|35423.2|35595.1|35424.1|35592.4|35421.4|25
1625429420000|2021-07-04 20:10:20|35594|35423|35593.1|35422.1|35594|35423|35592.7|35421.7|19
1625429430000|2021-07-04 20:10:30|35593.2|35422.2|35593|35422|35594|35423|35592.4|35421.4|19
1625429440000|2021-07-04 20:10:40|35593.1|35422.1|35593.2|35422.2|35593.2|35422.2|35592.6|35421.6|17
1625429450000|2021-07-04 20:10:50|35593.1|35422.1|35592.4|35421.4|35594.2|35423.2|35591.5|35420.5|19
1625429460000|2021-07-04 20:11:00|35592.2|35421.2|35592.8|35421.8|35593.1|35422.1|35592|35421|16
1625429470000|2021-07-04 20:11:10|35592.2|35421.2|35592.3|35421.3|35592.7|35421.7|35592.1|35421.1|16
1625429480000|2021-07-04 20:11:20|35592.1|35421.1|35592.5|35421.5|35592.5|35421.5|35592|35421|7
1625429490000|2021-07-04 20:11:30|35592.6|35421.6|35592.4|35421.4|35593.1|35422.1|35592.4|35421.4|21
1625429500000|2021-07-04 20:11:40|35592.7|35421.7|35597.1|35426.1|35598.6|35427.6|35592.4|35421.4|19
1625429510000|2021-07-04 20:11:50|35596.8|35425.8|35595.7|35424.7|35596.9|35425.9|35595|35424|11
1625429520000|2021-07-04 20:12:00|35595.1|35424.1|35584.6|35413.6|35595.9|35424.9|35584.6|35413.6|28
1625429530000|2021-07-04 20:12:10|35584.7|35413.7|35585.4|35414.4|35585.4|35414.4|35583.3|35412.3|22
1625429540000|2021-07-04 20:12:20|35585|35414|35585.8|35414.8|35585.8|35414.8|35582.1|35411.1|22
1625429550000|2021-07-04 20:12:30|35586.3|35415.3|35584.4|35413.4|35586.7|35415.7|35584.4|35413.4|15
1625429560000|2021-07-04 20:12:40|35584.3|35413.3|35585.5|35414.5|35585.9|35414.9|35584.3|35413.3|8
1625429570000|2021-07-04 20:12:50|35585.1|35414.1|35580.7|35409.7|35585.5|35414.5|35580.6|35409.6|10
1625429580000|2021-07-04 20:13:00|35580.4|35409.4|35577.2|35406.2|35580.4|35409.4|35577.2|35406.2|13
1625429590000|2021-07-04 20:13:10|35576.6|35405.6|35574.4|35403.4|35578|35407|35573.5|35402.5|17
1625429600000|2021-07-04 20:13:20|35574.5|35403.5|35578|35407|35578.4|35407.4|35574.4|35403.4|18
1625429610000|2021-07-04 20:13:30|35578.1|35407.1|35573.7|35402.7|35578.6|35407.6|35573.6|35402.6|7
1625429620000|2021-07-04 20:13:40|35574.2|35403.2|35576.2|35405.2|35576.2|35405.2|35573.6|35402.6|12
1625429630000|2021-07-04 20:13:50|35576.3|35405.3|35575.6|35404.6|35576.3|35405.3|35575.6|35404.6|4
1625429640000|2021-07-04 20:14:00|35575.5|35404.5|35575.6|35404.6|35575.6|35404.6|35575|35404|21
1625429650000|2021-07-04 20:14:10|35575.5|35404.5|35570.5|35399.5|35575.7|35404.7|35569.1|35398.1|27
1625429660000|2021-07-04 20:14:20|35570.4|35399.4|35569.7|35398.7|35571.8|35400.8|35569.6|35398.6|29
1625429670000|2021-07-04 20:14:30|35569.6|35398.6|35570.7|35399.7|35570.8|35399.8|35569.3|35398.3|20
1625429680000|2021-07-04 20:14:40|35570.6|35399.6|35570.6|35399.6|35571.2|35400.2|35570.5|35399.5|24
1625429690000|2021-07-04 20:14:50|35570.5|35399.5|35571|35400|35571.1|35400.1|35570.2|35399.2|27
1625429700000|2021-07-04 20:15:00|35571.1|35400.1|35569.8|35398.8|35571.1|35400.1|35568.8|35397.8|28
1625429710000|2021-07-04 20:15:10|35569.9|35398.9|35569.8|35398.8|35570.4|35399.4|35568|35397|17
1625429720000|2021-07-04 20:15:20|35571.9|35400.9|35570.8|35399.8|35572.7|35401.7|35570.7|35399.7|28
1625429730000|2021-07-04 20:15:30|35571|35400|35572|35401|35574.8|35403.8|35571|35400|24
1625429740000|2021-07-04 20:15:40|35571.9|35400.9|35571.3|35400.3|35572.2|35401.2|35570.7|35399.7|19
1625429750000|2021-07-04 20:15:50|35571.4|35400.4|35572.4|35401.4|35573.1|35402.1|35570.4|35399.4|28
1625429760000|2021-07-04 20:16:00|35572|35401|35574.8|35403.8|35574.9|35403.9|35572|35401|18
1625429770000|2021-07-04 20:16:10|35575.5|35404.5|35576.7|35405.7|35576.9|35405.9|35575|35404|15
1625429780000|2021-07-04 20:16:20|35576.6|35405.6|35573.2|35402.2|35576.8|35405.8|35572.9|35401.9|24
1625429790000|2021-07-04 20:16:30|35573.4|35402.4|35572.1|35401.1|35573.9|35402.9|35571.9|35400.9|28
1625429800000|2021-07-04 20:16:40|35572.4|35401.4|35571.2|35400.2|35572.8|35401.8|35571.2|35400.2|25
1625429810000|2021-07-04 20:16:50|35571.3|35400.3|35567|35396|35571.3|35400.3|35567|35396|11
1625429820000|2021-07-04 20:17:00|35568.5|35397.5|35562.9|35391.9|35569.4|35398.4|35562.9|35391.9|23
1625429830000|2021-07-04 20:17:10|35562.8|35391.8|35563|35392|35563.1|35392.1|35562.7|35391.7|17
1625429840000|2021-07-04 20:17:20|35563.2|35392.2|35559.2|35388.2|35563.2|35392.2|35558.8|35387.8|18
1625429850000|2021-07-04 20:17:30|35559|35388|35559.6|35388.6|35560.7|35389.7|35557.1|35386.1|21
1625429860000|2021-07-04 20:17:40|35559.5|35388.5|35558.6|35387.6|35560.6|35389.6|35558.6|35387.6|11
1625429870000|2021-07-04 20:17:50|35558.4|35387.4|35556.6|35385.6|35559.4|35388.4|35556.6|35385.6|17
1625429880000|2021-07-04 20:18:00|35556.5|35385.5|35555.2|35384.2|35556.6|35385.6|35555.1|35384.1|18
1625429890000|2021-07-04 20:18:10|35555.5|35384.5|35555.9|35384.9|35556.3|35385.3|35555.5|35384.5|13
1625429900000|2021-07-04 20:18:20|35556|35385|35554.3|35383.3|35556|35385|35553.8|35382.8|21
1625429910000|2021-07-04 20:18:30|35554.2|35383.2|35554.5|35383.5|35555.3|35384.3|35553.3|35382.3|22
1625429920000|2021-07-04 20:18:40|35555|35384|35553.3|35382.3|35555|35384|35553.1|35382.1|14
1625429930000|2021-07-04 20:18:50|35553.6|35382.6|35552.8|35381.8|35553.8|35382.8|35552.7|35381.7|19
1625429940000|2021-07-04 20:19:00|35552.7|35381.7|35553.5|35382.5|35553.5|35382.5|35552.7|35381.7|24
1625429950000|2021-07-04 20:19:10|35553.1|35382.1|35552.3|35381.3|35553.5|35382.5|35552.1|35381.1|25
1625429960000|2021-07-04 20:19:20|35552.2|35381.2|35551.7|35380.7|35552.4|35381.4|35551.3|35380.3|22
1625429970000|2021-07-04 20:19:30|35551.9|35380.9|35551.4|35380.4|35551.9|35380.9|35551.3|35380.3|25
1625429980000|2021-07-04 20:19:40|35551.9|35380.9|35551.3|35380.3|35552.6|35381.6|35550.8|35379.8|14
1625429990000|2021-07-04 20:19:50|35551.4|35380.4|35550.7|35379.7|35551.4|35380.4|35550.3|35379.3|24
1625430000000|2021-07-04 20:20:00|35550.2|35379.2|35547.1|35376.1|35551.4|35380.4|35547.1|35376.1|21
1625430010000|2021-07-04 20:20:10|35545.8|35374.8|35544.6|35373.6|35547.7|35376.7|35543.6|35372.6|23
1625430020000|2021-07-04 20:20:20|35544|35373|35544|35373|35544.9|35373.9|35543.4|35372.4|22
1625430030000|2021-07-04 20:20:30|35544.2|35373.2|35538.6|35367.6|35544.2|35373.2|35538.4|35367.4|26
1625430040000|2021-07-04 20:20:40|35538.4|35367.4|35537.7|35366.7|35538.4|35367.4|35537.7|35366.7|5
1625430050000|2021-07-04 20:20:50|35538|35367|35539|35368|35539|35368|35537.7|35366.7|4
1625430060000|2021-07-04 20:21:00|35538.5|35367.5|35542.5|35371.5|35542.5|35371.5|35538.5|35367.5|22
1625430070000|2021-07-04 20:21:10|35542.3|35371.3|35542.4|35371.4|35543.6|35372.6|35542.3|35371.3|14
1625430080000|2021-07-04 20:21:20|35542.7|35371.7|35541.1|35370.1|35542.7|35371.7|35540.9|35369.9|17
1625430090000|2021-07-04 20:21:30|35541.8|35370.8|35541.1|35370.1|35541.8|35370.8|35540.8|35369.8|13
1625430100000|2021-07-04 20:21:40|35541|35370|35540.9|35369.9|35541.1|35370.1|35540.3|35369.3|21
1625430110000|2021-07-04 20:21:50|35540.8|35369.8|35538.1|35367.1|35540.8|35369.8|35537|35366|20
1625430120000|2021-07-04 20:22:00|35537.4|35366.4|35536.6|35365.6|35538|35367|35536.4|35365.4|18
1625430130000|2021-07-04 20:22:10|35536.7|35365.7|35536.7|35365.7|35537.2|35366.2|35536.4|35365.4|21
1625430140000|2021-07-04 20:22:20|35536.8|35365.8|35539.4|35368.4|35540.7|35369.7|35536.8|35365.8|16
1625430150000|2021-07-04 20:22:30|35539.3|35368.3|35540.7|35369.7|35540.7|35369.7|35539.2|35368.2|7
1625430160000|2021-07-04 20:22:40|35540.9|35369.9|35543.2|35372.2|35544.1|35373.1|35540.5|35369.5|9
1625430170000|2021-07-04 20:22:50|35544.4|35373.4|35541.2|35370.2|35544.4|35373.4|35540.4|35369.4|15
1625430180000|2021-07-04 20:23:00|35541.1|35370.1|35539.6|35368.6|35541.5|35370.5|35539.3|35368.3|11
1625430190000|2021-07-04 20:23:10|35539.5|35368.5|35538.2|35367.2|35540.2|35369.2|35537.5|35366.5|6
1625430200000|2021-07-04 20:23:20|35537.6|35366.6|35538.3|35367.3|35539.3|35368.3|35537.4|35366.4|16
1625430210000|2021-07-04 20:23:30|35538.6|35367.6|35541.1|35370.1|35541.3|35370.3|35538|35367|14
1625430220000|2021-07-04 20:23:40|35540.6|35369.6|35541.9|35370.9|35541.9|35370.9|35540.6|35369.6|8
1625430230000|2021-07-04 20:23:50|35542.3|35371.3|35563.9|35392.9|35565|35394|35541.3|35370.3|31
1625430240000|2021-07-04 20:24:00|35563.4|35392.4|35579.4|35408.4|35579.4|35408.4|35562.9|35391.9|34
1625430250000|2021-07-04 20:24:10|35579.1|35408.1|35592.4|35421.4|35596.2|35425.2|35578.5|35407.5|34
1625430260000|2021-07-04 20:24:20|35592.7|35421.7|35591.3|35420.3|35593.5|35422.5|35591.3|35420.3|16
1625430270000|2021-07-04 20:24:30|35591.6|35420.6|35579.6|35408.6|35591.9|35420.9|35579|35408|18
1625430280000|2021-07-04 20:24:40|35579.4|35408.4|35580.1|35409.1|35580.1|35409.1|35577.6|35406.6|18
1625430290000|2021-07-04 20:24:50|35579.8|35408.8|35581.7|35410.7|35584.3|35413.3|35579.8|35408.8|24
1625430300000|2021-07-04 20:25:00|35582.4|35411.4|35585.3|35414.3|35585.9|35414.9|35582.3|35411.3|34
1625430310000|2021-07-04 20:25:10|35585.8|35414.8|35583.1|35412.1|35585.9|35414.9|35582.9|35411.9|18
1625430320000|2021-07-04 20:25:20|35582.7|35411.7|35581.5|35410.5|35582.7|35411.7|35581.3|35410.3|17
1625430330000|2021-07-04 20:25:30|35581.6|35410.6|35588.5|35417.5|35588.8|35417.8|35581.6|35410.6|16
1625430340000|2021-07-04 20:25:40|35589.1|35418.1|35588.8|35417.8|35590.3|35419.3|35588.8|35417.8|10
1625430350000|2021-07-04 20:25:50|35589|35418|35597.2|35426.2|35602.6|35431.6|35588.8|35417.8|26
1625430360000|2021-07-04 20:26:00|35596.7|35425.7|35587.7|35416.7|35596.7|35425.7|35587.6|35416.6|26
1625430370000|2021-07-04 20:26:10|35587.8|35416.8|35586.3|35415.3|35588.3|35417.3|35585.7|35414.7|19
1625430380000|2021-07-04 20:26:20|35585.3|35414.3|35586.4|35415.4|35586.6|35415.6|35584.3|35413.3|27
1625430390000|2021-07-04 20:26:30|35587.2|35416.2|35586.7|35415.7|35587.3|35416.3|35586.2|35415.2|25
1625430400000|2021-07-04 20:26:40|35586.5|35415.5|35586|35415|35587.5|35416.5|35584.3|35413.3|29
1625430410000|2021-07-04 20:26:50|35585.9|35414.9|35586|35415|35588.5|35417.5|35585.7|35414.7|29
1625430420000|2021-07-04 20:27:00|35585.8|35414.8|35583.8|35412.8|35586|35415|35583.8|35412.8|20
1625430430000|2021-07-04 20:27:10|35584.1|35413.1|35580|35409|35584.5|35413.5|35580|35409|30
1625430440000|2021-07-04 20:27:20|35580.1|35409.1|35580.8|35409.8|35580.9|35409.9|35580.1|35409.1|6
1625430450000|2021-07-04 20:27:30|35579.9|35408.9|35579|35408|35579.9|35408.9|35578.7|35407.7|9
1625430460000|2021-07-04 20:27:40|35578.9|35407.9|35578.6|35407.6|35579|35408|35573.4|35402.4|12
1625430470000|2021-07-04 20:27:50|35580.9|35409.9|35580.5|35409.5|35581.6|35410.6|35579.5|35408.5|24
1625430480000|2021-07-04 20:28:00|35580.6|35409.6|35574.9|35403.9|35580.6|35409.6|35573.8|35402.8|18
1625430490000|2021-07-04 20:28:10|35575|35404|35574.4|35403.4|35575.1|35404.1|35573.8|35402.8|7
1625430500000|2021-07-04 20:28:20|35573.1|35402.1|35575|35404|35575.8|35404.8|35572.5|35401.5|22
1625430510000|2021-07-04 20:28:30|35574.8|35403.8|35578.5|35407.5|35578.5|35407.5|35574.7|35403.7|15
1625430520000|2021-07-04 20:28:40|35578.3|35407.3|35582|35411|35582|35411|35577.9|35406.9|10
1625430530000|2021-07-04 20:28:50|35584.6|35413.6|35586.5|35415.5|35587.6|35416.6|35584.4|35413.4|21
1625430540000|2021-07-04 20:29:00|35587.3|35416.3|35588.8|35417.8|35591|35420|35587.2|35416.2|23
1625430550000|2021-07-04 20:29:10|35588.7|35417.7|35590.2|35419.2|35593.3|35422.3|35588.7|35417.7|26
1625430560000|2021-07-04 20:29:20|35590.3|35419.3|35591.3|35420.3|35591.6|35420.6|35590|35419|18
1625430570000|2021-07-04 20:29:30|35592.9|35421.9|35596.5|35425.5|35596.7|35425.7|35592.7|35421.7|21
1625430580000|2021-07-04 20:29:40|35596.2|35425.2|35596.3|35425.3|35597.5|35426.5|35595.1|35424.1|20
1625430590000|2021-07-04 20:29:50|35596.2|35425.2|35599.7|35428.7|35602.8|35431.8|35596.1|35425.1|20
1625430600000|2021-07-04 20:30:00|35600.1|35429.1|35600.7|35429.7|35602.2|35431.2|35599.4|35428.4|31
1625430610000|2021-07-04 20:30:10|35600.8|35429.8|35603.1|35432.1|35605.5|35434.5|35600.8|35429.8|23
1625430620000|2021-07-04 20:30:20|35602.7|35431.7|35602.2|35431.2|35604|35433|35602.2|35431.2|21
1625430630000|2021-07-04 20:30:30|35602.5|35431.5|35601.2|35430.2|35603.7|35432.7|35600.9|35429.9|23
1625430640000|2021-07-04 20:30:40|35601.7|35430.7|35602.8|35431.8|35603.6|35432.6|35601.3|35430.3|17
1625430650000|2021-07-04 20:30:50|35601.9|35430.9|35600.2|35429.2|35602.2|35431.2|35597.7|35426.7|28
1625430660000|2021-07-04 20:31:00|35599.8|35428.8|35598.9|35427.9|35600.1|35429.1|35598.1|35427.1|22
1625430670000|2021-07-04 20:31:10|35599.1|35428.1|35606|35435|35606.8|35435.8|35599.1|35428.1|25
1625430680000|2021-07-04 20:31:20|35605.6|35434.6|35608.3|35437.3|35608.3|35437.3|35605.2|35434.2|19
1625430690000|2021-07-04 20:31:30|35608|35437|35612.4|35441.4|35612.6|35441.6|35608|35437|25
1625430700000|2021-07-04 20:31:40|35612.1|35441.1|35611.3|35440.3|35612.1|35441.1|35610.7|35439.7|14
1625430710000|2021-07-04 20:31:50|35611.5|35440.5|35615.6|35444.6|35616.1|35445.1|35611.5|35440.5|20
1625430720000|2021-07-04 20:32:00|35615.5|35444.5|35611.5|35440.5|35615.5|35444.5|35610.7|35439.7|27
1625430730000|2021-07-04 20:32:10|35611.7|35440.7|35610.3|35439.3|35611.7|35440.7|35608.9|35437.9|22
1625430740000|2021-07-04 20:32:20|35613|35442|35617.9|35446.9|35618|35447|35613|35442|29
1625430750000|2021-07-04 20:32:30|35618|35447|35617.7|35446.7|35620.9|35449.9|35616.2|35445.2|29
1625430760000|2021-07-04 20:32:40|35617.5|35446.5|35617.3|35446.3|35618.6|35447.6|35617.3|35446.3|11
1625430770000|2021-07-04 20:32:50|35617.4|35446.4|35620.2|35449.2|35620.2|35449.2|35617.3|35446.3|16
1625430780000|2021-07-04 20:33:00|35620.3|35449.3|35621.1|35450.1|35621.4|35450.4|35619.6|35448.6|12
1625430790000|2021-07-04 20:33:10|35622.3|35451.3|35621.1|35450.1|35622.7|35451.7|35621|35450|5
1625430800000|2021-07-04 20:33:20|35621|35450|35629.4|35458.4|35629.5|35458.5|35621|35450|13
1625430810000|2021-07-04 20:33:30|35629|35458|35629.3|35458.3|35629.3|35458.3|35628.7|35457.7|12
1625430820000|2021-07-04 20:33:40|35629|35458|35628.9|35457.9|35629|35458|35628.7|35457.7|5
1625430830000|2021-07-04 20:33:50|35628.1|35457.1|35628.6|35457.6|35629.7|35458.7|35628.1|35457.1|12
1625430840000|2021-07-04 20:34:00|35628.4|35457.4|35627.7|35456.7|35628.8|35457.8|35625.2|35454.2|23
1625430850000|2021-07-04 20:34:10|35629.7|35458.7|35631.9|35460.9|35632.2|35461.2|35628.2|35457.2|23
1625430860000|2021-07-04 20:34:20|35632.7|35461.7|35635.6|35464.6|35635.6|35464.6|35631.7|35460.7|12
1625430870000|2021-07-04 20:34:30|35636.1|35465.1|35635.3|35464.3|35636.6|35465.6|35634.8|35463.8|14
1625430880000|2021-07-04 20:34:40|35635.1|35464.1|35633.4|35462.4|35635.8|35464.8|35631.9|35460.9|20
1625430890000|2021-07-04 20:34:50|35633.3|35462.3|35637.3|35466.3|35640|35469|35633.3|35462.3|22
1625430900000|2021-07-04 20:35:00|35637.6|35466.6|35636.3|35465.3|35640.3|35469.3|35636.2|35465.2|13
1625430910000|2021-07-04 20:35:10|35636|35465|35635.7|35464.7|35637.9|35466.9|35635.7|35464.7|16
1625430920000|2021-07-04 20:35:20|35636.2|35465.2|35633.6|35462.6|35636.5|35465.5|35631.6|35460.6|24
1625430930000|2021-07-04 20:35:30|35633.5|35462.5|35636.7|35465.7|35636.7|35465.7|35633.5|35462.5|8
1625430940000|2021-07-04 20:35:40|35636.8|35465.8|35636.7|35465.7|35637.2|35466.2|35636.5|35465.5|9
1625430950000|2021-07-04 20:35:50|35638|35467|35634.8|35463.8|35638|35467|35634.7|35463.7|17
1625430960000|2021-07-04 20:36:00|35634.9|35463.9|35632.7|35461.7|35634.9|35463.9|35632.7|35461.7|9
1625430970000|2021-07-04 20:36:10|35632.2|35461.2|35631.4|35460.4|35632.2|35461.2|35631.3|35460.3|8
1625430980000|2021-07-04 20:36:20|35630.9|35459.9|35626.5|35455.5|35630.9|35459.9|35626.1|35455.1|8
1625430990000|2021-07-04 20:36:30|35626.4|35455.4|35626.1|35455.1|35626.8|35455.8|35626|35455|20
1625431000000|2021-07-04 20:36:40|35625.1|35454.1|35619.9|35448.9|35625.1|35454.1|35619.9|35448.9|18
1625431010000|2021-07-04 20:36:50|35620|35449|35621.1|35450.1|35621.2|35450.2|35620|35449|12
1625431020000|2021-07-04 20:37:00|35620.9|35449.9|35625.8|35454.8|35627|35456|35620.9|35449.9|22
1625431030000|2021-07-04 20:37:10|35625.5|35454.5|35625.4|35454.4|35625.8|35454.8|35624.8|35453.8|13
1625431040000|2021-07-04 20:37:20|35625.5|35454.5|35625.2|35454.2|35625.5|35454.5|35624.8|35453.8|7
1625431050000|2021-07-04 20:37:30|35621.8|35450.8|35622.6|35451.6|35623.1|35452.1|35621.8|35450.8|11
1625431060000|2021-07-04 20:37:40|35623.2|35452.2|35621.9|35450.9|35623.2|35452.2|35621.9|35450.9|5
1625431070000|2021-07-04 20:37:50|35622.1|35451.1|35622.5|35451.5|35622.5|35451.5|35621.9|35450.9|6
1625431080000|2021-07-04 20:38:00|35622.7|35451.7|35621.2|35450.2|35622.7|35451.7|35619.8|35448.8|20
1625431090000|2021-07-04 20:38:10|35621.7|35450.7|35622.1|35451.1|35622.4|35451.4|35621.6|35450.6|8
1625431100000|2021-07-04 20:38:20|35622.3|35451.3|35626.7|35455.7|35628.5|35457.5|35621.7|35450.7|17
1625431110000|2021-07-04 20:38:30|35626.5|35455.5|35624.5|35453.5|35626.5|35455.5|35624.5|35453.5|18
1625431120000|2021-07-04 20:38:40|35624.8|35453.8|35628.8|35457.8|35628.8|35457.8|35624.8|35453.8|22
1625431130000|2021-07-04 20:38:50|35628.7|35457.7|35627.4|35456.4|35628.7|35457.7|35627.4|35456.4|13
1625431140000|2021-07-04 20:39:00|35626.8|35455.8|35628.9|35457.9|35628.9|35457.9|35626.8|35455.8|6
1625431150000|2021-07-04 20:39:10|35629.5|35458.5|35630|35459|35630.1|35459.1|35628.9|35457.9|17
1625431160000|2021-07-04 20:39:20|35629.9|35458.9|35629.7|35458.7|35630.1|35459.1|35629.7|35458.7|6
1625431170000|2021-07-04 20:39:30|35629.6|35458.6|35632.4|35461.4|35632.6|35461.6|35629.6|35458.6|11
1625431180000|2021-07-04 20:39:40|35632.8|35461.8|35634.2|35463.2|35634.2|35463.2|35632.8|35461.8|10
1625431190000|2021-07-04 20:39:50|35633.6|35462.6|35635.6|35464.6|35635.6|35464.6|35633.4|35462.4|18
1625431200000|2021-07-04 20:40:00|35635.4|35464.4|35637.1|35466.1|35638.4|35467.4|35633.4|35462.4|18
1625431210000|2021-07-04 20:40:10|35636.6|35465.6|35639.6|35468.6|35639.6|35468.6|35635|35464|6
1625431220000|2021-07-04 20:40:20|35639.5|35468.5|35638.2|35467.2|35639.5|35468.5|35635.1|35464.1|20
1625431230000|2021-07-04 20:40:30|35638.7|35467.7|35639.4|35468.4|35640.2|35469.2|35638.7|35467.7|7
1625431240000|2021-07-04 20:40:40|35637.5|35466.5|35635.9|35464.9|35637.5|35466.5|35635.9|35464.9|9
1625431250000|2021-07-04 20:40:50|35636.3|35465.3|35631.6|35460.6|35636.3|35465.3|35631.6|35460.6|8
1625431260000|2021-07-04 20:41:00|35631.3|35460.3|35628.3|35457.3|35631.3|35460.3|35628.3|35457.3|18
1625431270000|2021-07-04 20:41:10|35628.7|35457.7|35627|35456|35629.6|35458.6|35626.8|35455.8|11
1625431280000|2021-07-04 20:41:20|35626.5|35455.5|35623.4|35452.4|35626.5|35455.5|35623.4|35452.4|19
1625431290000|2021-07-04 20:41:30|35623.2|35452.2|35576.3|35405.3|35623.6|35452.6|35575.3|35404.3|37
1625431300000|2021-07-04 20:41:40|35576.4|35405.4|35584.3|35413.3|35585.6|35414.6|35576.4|35405.4|27
1625431310000|2021-07-04 20:41:50|35584.8|35413.8|35586|35415|35587.2|35416.2|35584|35413|15
1625431320000|2021-07-04 20:42:00|35587.1|35416.1|35596.7|35425.7|35596.7|35425.7|35585.7|35414.7|37
1625431330000|2021-07-04 20:42:10|35597.1|35426.1|35598.6|35427.6|35598.6|35427.6|35596|35425|20
1625431340000|2021-07-04 20:42:20|35598.2|35427.2|35598.5|35427.5|35598.9|35427.9|35597.9|35426.9|9
1625431350000|2021-07-04 20:42:30|35598.7|35427.7|35602|35431|35604|35433|35597.7|35426.7|31
1625431360000|2021-07-04 20:42:40|35601.4|35430.4|35601.7|35430.7|35605.7|35434.7|35600.8|35429.8|24
1625431370000|2021-07-04 20:42:50|35600.6|35429.6|35602.1|35431.1|35602.2|35431.2|35600.2|35429.2|18
1625431380000|2021-07-04 20:43:00|35602.2|35431.2|35613.4|35442.4|35614.3|35443.3|35602.2|35431.2|23
1625431390000|2021-07-04 20:43:10|35612.9|35441.9|35622.2|35451.2|35622.3|35451.3|35612.9|35441.9|24
1625431400000|2021-07-04 20:43:20|35621.8|35450.8|35623.3|35452.3|35623.6|35452.6|35621|35450|16
1625431410000|2021-07-04 20:43:30|35623.2|35452.2|35624.1|35453.1|35624.3|35453.3|35622.3|35451.3|23
1625431420000|2021-07-04 20:43:40|35624.6|35453.6|35634.2|35463.2|35634.6|35463.6|35623.9|35452.9|14
1625431430000|2021-07-04 20:43:50|35633.1|35462.1|35631.8|35460.8|35633.7|35462.7|35631.7|35460.7|16
1625431440000|2021-07-04 20:44:00|35632|35461|35630.6|35459.6|35632|35461|35630|35459|16
1625431450000|2021-07-04 20:44:10|35630.2|35459.2|35633.3|35462.3|35633.6|35462.6|35630.2|35459.2|13
1625431460000|2021-07-04 20:44:20|35633.6|35462.6|35632.3|35461.3|35633.6|35462.6|35631.9|35460.9|6
1625431470000|2021-07-04 20:44:30|35632.2|35461.2|35632.5|35461.5|35632.5|35461.5|35632|35461|16
1625431480000|2021-07-04 20:44:40|35633.3|35462.3|35631.8|35460.8|35633.3|35462.3|35631.2|35460.2|25
1625431490000|2021-07-04 20:44:50|35631.9|35460.9|35631.5|35460.5|35632.9|35461.9|35631|35460|26
1625431500000|2021-07-04 20:45:00|35631.6|35460.6|35631.6|35460.6|35632.9|35461.9|35631.2|35460.2|24
1625431510000|2021-07-04 20:45:10|35631.4|35460.4|35632.5|35461.5|35632.6|35461.6|35630.7|35459.7|22
1625431520000|2021-07-04 20:45:20|35632.7|35461.7|35633.8|35462.8|35633.8|35462.8|35632.3|35461.3|16
1625431530000|2021-07-04 20:45:30|35633|35462|35637.1|35466.1|35638|35467|35633|35462|20
1625431540000|2021-07-04 20:45:40|35638.2|35467.2|35638.8|35467.8|35639|35468|35636.6|35465.6|24
1625431550000|2021-07-04 20:45:50|35639.3|35468.3|35634|35463|35641.5|35470.5|35634|35463|25
1625431560000|2021-07-04 20:46:00|35632.2|35461.2|35622|35451|35632.2|35461.2|35619.3|35448.3|30
1625431570000|2021-07-04 20:46:10|35621.1|35450.1|35616.8|35445.8|35624.6|35453.6|35616.8|35445.8|23
1625431580000|2021-07-04 20:46:20|35616.3|35445.3|35599.7|35428.7|35616.3|35445.3|35594.7|35423.7|37
1625431590000|2021-07-04 20:46:30|35599.9|35428.9|35599|35428|35600.6|35429.6|35596.1|35425.1|32
1625431600000|2021-07-04 20:46:40|35599.5|35428.5|35600|35429|35604.4|35433.4|35598.1|35427.1|24
1625431610000|2021-07-04 20:46:50|35600.2|35429.2|35600.6|35429.6|35601.1|35430.1|35600.1|35429.1|22
1625431620000|2021-07-04 20:47:00|35601.1|35430.1|35614.8|35443.8|35616.2|35445.2|35600.8|35429.8|33
1625431630000|2021-07-04 20:47:10|35615.9|35444.9|35620.1|35449.1|35620.1|35449.1|35611|35440|27
1625431640000|2021-07-04 20:47:20|35621.9|35450.9|35617.1|35446.1|35622.6|35451.6|35616.6|35445.6|20
1625431650000|2021-07-04 20:47:30|35616.9|35445.9|35613.2|35442.2|35621.1|35450.1|35613.2|35442.2|27
1625431660000|2021-07-04 20:47:40|35612|35441|35606.1|35435.1|35612|35441|35605.2|35434.2|20
1625431670000|2021-07-04 20:47:50|35605.6|35434.6|35595.7|35424.7|35605.6|35434.6|35593.3|35422.3|27
1625431680000|2021-07-04 20:48:00|35595.2|35424.2|35601|35430|35602.4|35431.4|35595.2|35424.2|32
1625431690000|2021-07-04 20:48:10|35600.9|35429.9|35601.4|35430.4|35601.9|35430.9|35599.3|35428.3|21
1625431700000|2021-07-04 20:48:20|35602.1|35431.1|35603.3|35432.3|35604.4|35433.4|35601.7|35430.7|25
1625431710000|2021-07-04 20:48:30|35603.8|35432.8|35604.9|35433.9|35605.8|35434.8|35603.6|35432.6|25
1625431720000|2021-07-04 20:48:40|35604.8|35433.8|35616.1|35445.1|35617.3|35446.3|35604.7|35433.7|28
1625431730000|2021-07-04 20:48:50|35616.6|35445.6|35622.7|35451.7|35625.4|35454.4|35615.8|35444.8|20
1625431740000|2021-07-04 20:49:00|35622.6|35451.6|35612.8|35441.8|35622.6|35451.6|35612.8|35441.8|21
1625431750000|2021-07-04 20:49:10|35612.3|35441.3|35615.9|35444.9|35615.9|35444.9|35612.3|35441.3|14
1625431760000|2021-07-04 20:49:20|35616.5|35445.5|35619.9|35448.9|35620.1|35449.1|35616.2|35445.2|12
1625431770000|2021-07-04 20:49:30|35620.3|35449.3|35621|35450|35621.1|35450.1|35619.9|35448.9|18
1625431780000|2021-07-04 20:49:40|35621.2|35450.2|35620|35449|35621.6|35450.6|35620|35449|22
1625431790000|2021-07-04 20:49:50|35620.2|35449.2|35617.2|35446.2|35620.2|35449.2|35616.7|35445.7|22
1625431800000|2021-07-04 20:50:00|35617.1|35446.1|35617.8|35446.8|35618.3|35447.3|35617.1|35446.1|18
1625431810000|2021-07-04 20:50:10|35617.6|35446.6|35615.1|35444.1|35617.6|35446.6|35614.6|35443.6|20
1625431820000|2021-07-04 20:50:20|35615.2|35444.2|35614.7|35443.7|35615.2|35444.2|35614.3|35443.3|12
1625431830000|2021-07-04 20:50:30|35614.9|35443.9|35614.7|35443.7|35615.3|35444.3|35614.6|35443.6|11
1625431840000|2021-07-04 20:50:40|35614.6|35443.6|35620.4|35449.4|35622.7|35451.7|35613.9|35442.9|19
1625431850000|2021-07-04 20:50:50|35620.9|35449.9|35620.7|35449.7|35624|35453|35617.1|35446.1|25
1625431860000|2021-07-04 20:51:00|35620.8|35449.8|35621.4|35450.4|35622.7|35451.7|35620.8|35449.8|13
1625431870000|2021-07-04 20:51:10|35621.5|35450.5|35622.3|35451.3|35622.3|35451.3|35616.9|35445.9|30
1625431880000|2021-07-04 20:51:20|35618.6|35447.6|35623.5|35452.5|35625.9|35454.9|35618.6|35447.6|25
1625431890000|2021-07-04 20:51:30|35623.3|35452.3|35615.5|35444.5|35623.3|35452.3|35615.5|35444.5|18
1625431900000|2021-07-04 20:51:40|35615.7|35444.7|35632.9|35461.9|35637.3|35466.3|35615.4|35444.4|32
1625431910000|2021-07-04 20:51:50|35633.2|35462.2|35630.4|35459.4|35637.4|35466.4|35629.3|35458.3|30
1625431920000|2021-07-04 20:52:00|35630|35459|35634|35463|35634.8|35463.8|35629|35458|29
1625431930000|2021-07-04 20:52:10|35632.2|35461.2|35631.6|35460.6|35633.9|35462.9|35631.2|35460.2|33
1625431940000|2021-07-04 20:52:20|35631.8|35460.8|35631.5|35460.5|35632.9|35461.9|35630.8|35459.8|26
1625431950000|2021-07-04 20:52:30|35631.2|35460.2|35627|35456|35631.5|35460.5|35624.1|35453.1|28
1625431960000|2021-07-04 20:52:40|35627.1|35456.1|35625.6|35454.6|35627.4|35456.4|35625.4|35454.4|22
1625431970000|2021-07-04 20:52:50|35625.7|35454.7|35626.4|35455.4|35630.3|35459.3|35625.6|35454.6|27
1625431980000|2021-07-04 20:53:00|35627.5|35456.5|35631|35460|35631.5|35460.5|35627.4|35456.4|27
1625431990000|2021-07-04 20:53:10|35631.2|35460.2|35631.3|35460.3|35632.1|35461.1|35630.7|35459.7|11
1625432000000|2021-07-04 20:53:20|35630.8|35459.8|35632|35461|35633.1|35462.1|35624.7|35453.7|26
1625432010000|2021-07-04 20:53:30|35632.2|35461.2|35623.3|35452.3|35632.2|35461.2|35619.5|35448.5|24
1625432020000|2021-07-04 20:53:40|35622.7|35451.7|35619.3|35448.3|35624.6|35453.6|35619.3|35448.3|25
1625432030000|2021-07-04 20:53:50|35618.4|35447.4|35620.8|35449.8|35620.9|35449.9|35618.3|35447.3|20
1625432040000|2021-07-04 20:54:00|35620.9|35449.9|35622.6|35451.6|35623|35452|35615.2|35444.2|19
1625432050000|2021-07-04 20:54:10|35622.7|35451.7|35623.3|35452.3|35623.8|35452.8|35620.3|35449.3|24
1625432060000|2021-07-04 20:54:20|35622.9|35451.9|35628.7|35457.7|35631.9|35460.9|35622.9|35451.9|25
1625432070000|2021-07-04 20:54:30|35628.3|35457.3|35629|35458|35630.2|35459.2|35628.3|35457.3|18
1625432080000|2021-07-04 20:54:40|35629.8|35458.8|35630.9|35459.9|35630.9|35459.9|35629|35458|24
1625432090000|2021-07-04 20:54:50|35630.3|35459.3|35630.5|35459.5|35633|35462|35629.6|35458.6|18
1625432100000|2021-07-04 20:55:00|35631.8|35460.8|35631.1|35460.1|35631.8|35460.8|35630.7|35459.7|10
1625432110000|2021-07-04 20:55:10|35630.6|35459.6|35632.4|35461.4|35632.4|35461.4|35629.5|35458.5|12
1625432120000|2021-07-04 20:55:20|35631.6|35460.6|35630.1|35459.1|35631.6|35460.6|35629.9|35458.9|21
1625432130000|2021-07-04 20:55:30|35630|35459|35631.3|35460.3|35631.8|35460.8|35630|35459|22
1625432140000|2021-07-04 20:55:40|35631.2|35460.2|35633.3|35462.3|35634.2|35463.2|35631.2|35460.2|24
1625432150000|2021-07-04 20:55:50|35633.9|35462.9|35632.6|35461.6|35633.9|35462.9|35632.6|35461.6|12
1625432160000|2021-07-04 20:56:00|35632.3|35461.3|35632|35461|35633.1|35462.1|35631.9|35460.9|8
1625432170000|2021-07-04 20:56:10|35632.1|35461.1|35632.5|35461.5|35633.2|35462.2|35632.1|35461.1|19
1625432180000|2021-07-04 20:56:20|35632.4|35461.4|35630.4|35459.4|35632.7|35461.7|35630.4|35459.4|13
1625432190000|2021-07-04 20:56:30|35630.3|35459.3|35630.6|35459.6|35630.6|35459.6|35628.8|35457.8|24
1625432200000|2021-07-04 20:56:40|35630.2|35459.2|35630.2|35459.2|35630.7|35459.7|35629.4|35458.4|22
1625432210000|2021-07-04 20:56:50|35630.1|35459.1|35630|35459|35630.1|35459.1|35628.5|35457.5|22
1625432220000|2021-07-04 20:57:00|35629.9|35458.9|35629.4|35458.4|35630.2|35459.2|35629.4|35458.4|17
1625432230000|2021-07-04 20:57:10|35629.5|35458.5|35629.5|35458.5|35629.9|35458.9|35629.2|35458.2|15
1625432240000|2021-07-04 20:57:20|35630|35459|35630.3|35459.3|35630.6|35459.6|35629.3|35458.3|24
1625432250000|2021-07-04 20:57:30|35630|35459|35629.7|35458.7|35630.9|35459.9|35629.6|35458.6|27
1625432260000|2021-07-04 20:57:40|35629.4|35458.4|35630.2|35459.2|35630.6|35459.6|35629.1|35458.1|19
1625432270000|2021-07-04 20:57:50|35629.8|35458.8|35630.1|35459.1|35630.6|35459.6|35629.6|35458.6|25
1625432280000|2021-07-04 20:58:00|35630.2|35459.2|35630.4|35459.4|35630.5|35459.5|35630|35459|14
1625432290000|2021-07-04 20:58:10|35630.3|35459.3|35630|35459|35630.4|35459.4|35630|35459|12
1625432300000|2021-07-04 20:58:20|35629.8|35458.8|35629.2|35458.2|35632.9|35461.9|35629|35458|20
1625432310000|2021-07-04 20:58:30|35629.5|35458.5|35629.8|35458.8|35629.8|35458.8|35628.5|35457.5|21
1625432320000|2021-07-04 20:58:40|35629.7|35458.7|35629.5|35458.5|35629.8|35458.8|35629.4|35458.4|15
1625432330000|2021-07-04 20:58:50|35629.7|35458.7|35629.9|35458.9|35630.1|35459.1|35629.1|35458.1|20
1625432340000|2021-07-04 20:59:00|35630|35459|35629|35458|35630.2|35459.2|35629|35458|16
1625432360000|2021-07-04 20:59:20|35628.4|35457.4|35629.1|35458.1|35629.5|35458.5|35628.4|35457.4|8
1625432370000|2021-07-04 20:59:30|35629|35458|35634.9|35463.9|35634.9|35463.9|35629|35458|8
1625432380000|2021-07-04 20:59:40|35635.1|35464.1|35631.4|35460.4|35636|35465|35630.7|35459.7|19
1625432390000|2021-07-04 20:59:50|35631.7|35460.7|35631.4|35460.4|35632.4|35461.4|35631.1|35460.1|16
1625432400000|2021-07-04 21:00:00|35631.6|35460.6|35631.3|35460.3|35632|35461|35630.5|35459.5|18
1625432410000|2021-07-04 21:00:10|35631.7|35460.7|35631.6|35460.6|35632.3|35461.3|35630.6|35459.6|21
1625432420000|2021-07-04 21:00:20|35631.8|35460.8|35632.1|35461.1|35632.3|35461.3|35631.7|35460.7|13
1625432430000|2021-07-04 21:00:30|35631.9|35460.9|35631.7|35460.7|35631.9|35460.9|35631.7|35460.7|5
1625432440000|2021-07-04 21:00:40|35631.8|35460.8|35638.4|35467.4|35639.1|35468.1|35631.7|35460.7|12
1625432450000|2021-07-04 21:00:50|35638.3|35467.3|35639|35468|35639.4|35468.4|35637.6|35466.6|23
1625432460000|2021-07-04 21:01:00|35639.1|35468.1|35638.3|35467.3|35640.1|35469.1|35638.1|35467.1|29
1625432470000|2021-07-04 21:01:10|35638.4|35467.4|35638.7|35467.7|35638.9|35467.9|35636.9|35465.9|25
1625432480000|2021-07-04 21:01:20|35638.3|35467.3|35640.1|35469.1|35642.8|35471.8|35638.3|35467.3|18
1625432490000|2021-07-04 21:01:30|35639.7|35468.7|35640.1|35469.1|35640.5|35469.5|35639.1|35468.1|12
1625432500000|2021-07-04 21:01:40|35640.2|35469.2|35641.9|35470.9|35641.9|35470.9|35640.1|35469.1|12
1625432510000|2021-07-04 21:01:50|35641.6|35470.6|35639.3|35468.3|35641.6|35470.6|35637.8|35466.8|11
1625432520000|2021-07-04 21:02:00|35637.9|35466.9|35640.8|35469.8|35641.9|35470.9|35637.8|35466.8|23
1625432530000|2021-07-04 21:02:10|35640.7|35469.7|35630.9|35459.9|35640.7|35469.7|35630.6|35459.6|25
1625432540000|2021-07-04 21:02:20|35630.6|35459.6|35627.6|35456.6|35630.7|35459.7|35626.8|35455.8|23
1625432550000|2021-07-04 21:02:30|35627.7|35456.7|35627.1|35456.1|35627.8|35456.8|35626.8|35455.8|19
1625432560000|2021-07-04 21:02:40|35627.2|35456.2|35625.1|35454.1|35627.2|35456.2|35624.7|35453.7|14
1625432570000|2021-07-04 21:02:50|35625|35454|35636.3|35465.3|35639.5|35468.5|35623.2|35452.2|30
1625432580000|2021-07-04 21:03:00|35636.5|35465.5|35636.1|35465.1|35638.3|35467.3|35636.1|35465.1|12
1625432590000|2021-07-04 21:03:10|35636.3|35465.3|35648.7|35477.7|35648.7|35477.7|35636|35465|19
1625432600000|2021-07-04 21:03:20|35647.9|35476.9|35646.9|35475.9|35648.2|35477.2|35645.9|35474.9|21
1625432610000|2021-07-04 21:03:30|35646.1|35475.1|35651.4|35480.4|35653.1|35482.1|35644.6|35473.6|30
1625432620000|2021-07-04 21:03:40|35651.1|35480.1|35651.7|35480.7|35652.4|35481.4|35648.3|35477.3|23
1625432630000|2021-07-04 21:03:50|35651.2|35480.2|35652.6|35481.6|35654.1|35483.1|35650.4|35479.4|26
1625432640000|2021-07-04 21:04:00|35652.5|35481.5|35652.4|35481.4|35653.4|35482.4|35652.4|35481.4|16
1625432650000|2021-07-04 21:04:10|35652.5|35481.5|35652.5|35481.5|35653.2|35482.2|35652.5|35481.5|21
1625432660000|2021-07-04 21:04:20|35652.9|35481.9|35653|35482|35653.6|35482.6|35652.3|35481.3|24
1625432670000|2021-07-04 21:04:30|35653.9|35482.9|35654.5|35483.5|35654.5|35483.5|35652.4|35481.4|19
1625432680000|2021-07-04 21:04:40|35654.4|35483.4|35654|35483|35654.5|35483.5|35652.7|35481.7|12
1625432690000|2021-07-04 21:04:50|35653.7|35482.7|35651.4|35480.4|35653.9|35482.9|35651.4|35480.4|23
1625432700000|2021-07-04 21:05:00|35651.5|35480.5|35652|35481|35652.3|35481.3|35651.5|35480.5|19
1625432710000|2021-07-04 21:05:10|35651.9|35480.9|35652.5|35481.5|35652.6|35481.6|35651.9|35480.9|12
1625432720000|2021-07-04 21:05:20|35652.4|35481.4|35651.4|35480.4|35652.5|35481.5|35651.4|35480.4|13
1625432730000|2021-07-04 21:05:30|35651.5|35480.5|35652|35481|35652|35481|35651.4|35480.4|9
1625432740000|2021-07-04 21:05:40|35651.9|35480.9|35651.9|35480.9|35652.1|35481.1|35651.9|35480.9|9
1625432750000|2021-07-04 21:05:50|35652.1|35481.1|35651.9|35480.9|35652.1|35481.1|35650.2|35479.2|11
1625432760000|2021-07-04 21:06:00|35651.7|35480.7|35649.8|35478.8|35651.9|35480.9|35649.7|35478.7|11
1625432770000|2021-07-04 21:06:10|35650.4|35479.4|35651.6|35480.6|35651.6|35480.6|35649.8|35478.8|13
1625432780000|2021-07-04 21:06:20|35651.5|35480.5|35649.8|35478.8|35651.8|35480.8|35649.8|35478.8|13
1625432790000|2021-07-04 21:06:30|35650.3|35479.3|35650.5|35479.5|35650.7|35479.7|35650.3|35479.3|16
1625432800000|2021-07-04 21:06:40|35650.6|35479.6|35652|35481|35652|35481|35650.6|35479.6|14
1625432810000|2021-07-04 21:06:50|35651.8|35480.8|35647.8|35476.8|35651.9|35480.9|35647.8|35476.8|21
1625432820000|2021-07-04 21:07:00|35646.9|35475.9|35641.4|35470.4|35646.9|35475.9|35639.7|35468.7|24
1625432830000|2021-07-04 21:07:10|35641.6|35470.6|35641.7|35470.7|35641.9|35470.9|35641.3|35470.3|16
1625432840000|2021-07-04 21:07:20|35641.3|35470.3|35641.2|35470.2|35641.7|35470.7|35640.8|35469.8|11
1625432850000|2021-07-04 21:07:30|35641.5|35470.5|35642.4|35471.4|35642.4|35471.4|35641.2|35470.2|13
1625432860000|2021-07-04 21:07:40|35642.8|35471.8|35639.7|35468.7|35642.9|35471.9|35639.7|35468.7|9
1625432870000|2021-07-04 21:07:50|35639.5|35468.5|35638.3|35467.3|35639.6|35468.6|35638|35467|22
1625432880000|2021-07-04 21:08:00|35638.4|35467.4|35631.8|35460.8|35641.5|35470.5|35631.8|35460.8|18
1625432890000|2021-07-04 21:08:10|35628.8|35457.8|35621.1|35450.1|35630.4|35459.4|35620.9|35449.9|19
1625432900000|2021-07-04 21:08:20|35620.7|35449.7|35619.4|35448.4|35620.7|35449.7|35619.2|35448.2|14
1625432910000|2021-07-04 21:08:30|35619.3|35448.3|35619.5|35448.5|35619.7|35448.7|35618.9|35447.9|20
1625432920000|2021-07-04 21:08:40|35619.2|35448.2|35617.8|35446.8|35620|35449|35617.8|35446.8|21
1625432930000|2021-07-04 21:08:50|35615.6|35444.6|35607|35436|35618.8|35447.8|35606.2|35435.2|23
1625432940000|2021-07-04 21:09:00|35607.3|35436.3|35595.5|35424.5|35607.3|35436.3|35595.1|35424.1|6
1625432950000|2021-07-04 21:09:10|35595.3|35424.3|35592.6|35421.6|35595.3|35424.3|35592.4|35421.4|24
1625432960000|2021-07-04 21:09:20|35592.5|35421.5|35584.7|35413.7|35592.5|35421.5|35582.9|35411.9|29
1625432970000|2021-07-04 21:09:30|35583|35412|35578.9|35407.9|35584.8|35413.8|35577.7|35406.7|15
1625432980000|2021-07-04 21:09:40|35579.1|35408.1|35584.4|35413.4|35584.4|35413.4|35578.9|35407.9|24
1625432990000|2021-07-04 21:09:50|35584.5|35413.5|35586.5|35415.5|35586.5|35415.5|35584|35413|23
1625433000000|2021-07-04 21:10:00|35586.3|35415.3|35583.9|35412.9|35586.3|35415.3|35583.9|35412.9|7
1625433010000|2021-07-04 21:10:10|35584|35413|35585|35414|35585|35414|35584|35413|20
1625433020000|2021-07-04 21:10:20|35585.4|35414.4|35587.1|35416.1|35587.4|35416.4|35585.4|35414.4|13
1625433030000|2021-07-04 21:10:30|35587.7|35416.7|35588|35417|35589.4|35418.4|35587.6|35416.6|28
1625433040000|2021-07-04 21:10:40|35588.3|35417.3|35589.4|35418.4|35589.4|35418.4|35588.3|35417.3|17
1625433050000|2021-07-04 21:10:50|35589|35418|35589.2|35418.2|35589.4|35418.4|35588.6|35417.6|11
1625433060000|2021-07-04 21:11:00|35589.1|35418.1|35589.1|35418.1|35589.2|35418.2|35588.2|35417.2|13
1625433070000|2021-07-04 21:11:10|35589.4|35418.4|35594.8|35423.8|35595.2|35424.2|35589.4|35418.4|22
1625433080000|2021-07-04 21:11:20|35594.9|35423.9|35597.4|35426.4|35597.6|35426.6|35594.9|35423.9|16
1625433090000|2021-07-04 21:11:30|35597.3|35426.3|35595.8|35424.8|35597.3|35426.3|35595.7|35424.7|5
1625433100000|2021-07-04 21:11:40|35595.6|35424.6|35589.2|35418.2|35595.6|35424.6|35589.2|35418.2|10
1625433110000|2021-07-04 21:11:50|35589.9|35418.9|35588.4|35417.4|35590.4|35419.4|35588.4|35417.4|8
1625433120000|2021-07-04 21:12:00|35588.3|35417.3|35589.7|35418.7|35589.7|35418.7|35587.8|35416.8|22
1625433130000|2021-07-04 21:12:10|35589.4|35418.4|35588.8|35417.8|35589.7|35418.7|35588.7|35417.7|24
1625433140000|2021-07-04 21:12:20|35588.9|35417.9|35589.6|35418.6|35590|35419|35588.9|35417.9|18
1625433150000|2021-07-04 21:12:30|35589.8|35418.8|35591.4|35420.4|35592.1|35421.1|35589.8|35418.8|17
1625433160000|2021-07-04 21:12:40|35591.3|35420.3|35594.1|35423.1|35594.1|35423.1|35591.1|35420.1|20
1625433170000|2021-07-04 21:12:50|35594.2|35423.2|35591.4|35420.4|35594.2|35423.2|35590.8|35419.8|21
1625433180000|2021-07-04 21:13:00|35591.7|35420.7|35592.2|35421.2|35593.8|35422.8|35591.6|35420.6|21
1625433190000|2021-07-04 21:13:10|35592.4|35421.4|35611.1|35440.1|35611.5|35440.5|35592.4|35421.4|33
1625433200000|2021-07-04 21:13:20|35611.2|35440.2|35608.2|35437.2|35611.2|35440.2|35608.2|35437.2|18
1625433210000|2021-07-04 21:13:30|35608.3|35437.3|35609.5|35438.5|35609.5|35438.5|35607.9|35436.9|19
1625433220000|2021-07-04 21:13:40|35608.9|35437.9|35611.2|35440.2|35612.6|35441.6|35608.5|35437.5|23
1625433230000|2021-07-04 21:13:50|35611.4|35440.4|35610.4|35439.4|35611.4|35440.4|35609.5|35438.5|20
1625433240000|2021-07-04 21:14:00|35610.5|35439.5|35620.3|35449.3|35620.5|35449.5|35609.7|35438.7|18
1625433250000|2021-07-04 21:14:10|35620|35449|35620.4|35449.4|35620.4|35449.4|35620|35449|2
1625433260000|2021-07-04 21:14:20|35620.7|35449.7|35619.4|35448.4|35620.7|35449.7|35618.3|35447.3|7
1625433270000|2021-07-04 21:14:30|35619.8|35448.8|35617.7|35446.7|35619.8|35448.8|35617.5|35446.5|8
1625433280000|2021-07-04 21:14:40|35617.5|35446.5|35617.2|35446.2|35617.6|35446.6|35617.1|35446.1|9
1625433290000|2021-07-04 21:14:50|35618|35447|35617.8|35446.8|35618.4|35447.4|35617.3|35446.3|22
1625433300000|2021-07-04 21:15:00|35617.3|35446.3|35621.8|35450.8|35621.8|35450.8|35617.3|35446.3|25
1625433310000|2021-07-04 21:15:10|35620.9|35449.9|35633.9|35462.9|35635|35464|35620.9|35449.9|28
1625433320000|2021-07-04 21:15:20|35634.3|35463.3|35638.1|35467.1|35638.9|35467.9|35633.4|35462.4|23
1625433330000|2021-07-04 21:15:30|35640|35469|35637.5|35466.5|35640.5|35469.5|35637.5|35466.5|21
1625433340000|2021-07-04 21:15:40|35638.2|35467.2|35640.5|35469.5|35643.6|35472.6|35637.9|35466.9|23
1625433350000|2021-07-04 21:15:50|35639.8|35468.8|35641.9|35470.9|35649.4|35478.4|35639.1|35468.1|29
1625433360000|2021-07-04 21:16:00|35642|35471|35647.1|35476.1|35647.1|35476.1|35641.3|35470.3|23
1625433370000|2021-07-04 21:16:10|35646.8|35475.8|35652.3|35481.3|35653.3|35482.3|35645.5|35474.5|30
1625433380000|2021-07-04 21:16:20|35653|35482|35653.9|35482.9|35654.3|35483.3|35651.8|35480.8|28
1625433390000|2021-07-04 21:16:30|35653.6|35482.6|35652.8|35481.8|35653.7|35482.7|35652.5|35481.5|26
1625433400000|2021-07-04 21:16:40|35653.2|35482.2|35653.2|35482.2|35653.3|35482.3|35652.9|35481.9|18
1625433410000|2021-07-04 21:16:50|35653.4|35482.4|35654.3|35483.3|35655|35484|35653.1|35482.1|24
1625433420000|2021-07-04 21:17:00|35654.5|35483.5|35655|35484|35656|35485|35654|35483|19
1625433430000|2021-07-04 21:17:10|35654.7|35483.7|35656.8|35485.8|35656.8|35485.8|35654.7|35483.7|19
1625433440000|2021-07-04 21:17:20|35657|35486|35657.1|35486.1|35657.4|35486.4|35656.8|35485.8|10
1625433450000|2021-07-04 21:17:30|35657|35486|35658.7|35487.7|35659.4|35488.4|35657|35486|18
1625433460000|2021-07-04 21:17:40|35658.4|35487.4|35658.2|35487.2|35659.2|35488.2|35657.7|35486.7|25
1625433470000|2021-07-04 21:17:50|35658.1|35487.1|35659|35488|35660.2|35489.2|35658.1|35487.1|20
1625433480000|2021-07-04 21:18:00|35658.6|35487.6|35654.9|35483.9|35659.9|35488.9|35654.7|35483.7|24
1625433490000|2021-07-04 21:18:10|35654.8|35483.8|35654.2|35483.2|35655|35484|35652.5|35481.5|32
1625433500000|2021-07-04 21:18:20|35656.1|35485.1|35655.2|35484.2|35656.1|35485.1|35653.3|35482.3|16
1625433510000|2021-07-04 21:18:30|35655|35484|35655|35484|35655.3|35484.3|35654.8|35483.8|10
1625433520000|2021-07-04 21:18:40|35654.2|35483.2|35654.3|35483.3|35654.6|35483.6|35653.8|35482.8|9
1625433530000|2021-07-04 21:18:50|35654.7|35483.7|35654.6|35483.6|35655.5|35484.5|35654.2|35483.2|21
1625433540000|2021-07-04 21:19:00|35655|35484|35653.5|35482.5|35655.2|35484.2|35653.3|35482.3|19
1625433550000|2021-07-04 21:19:10|35653.4|35482.4|35654.8|35483.8|35654.9|35483.9|35653|35482|20
1625433560000|2021-07-04 21:19:20|35655|35484|35654.8|35483.8|35655.4|35484.4|35654.7|35483.7|8
1625433570000|2021-07-04 21:19:30|35655|35484|35660.3|35489.3|35660.3|35489.3|35655|35484|16
1625433580000|2021-07-04 21:19:40|35661.6|35490.6|35660.9|35489.9|35663.1|35492.1|35660.9|35489.9|18
1625433590000|2021-07-04 21:19:50|35661|35490|35661.6|35490.6|35661.6|35490.6|35660.7|35489.7|9
1625433600000|2021-07-04 21:20:00|35661.5|35490.5|35663.8|35492.8|35664.2|35493.2|35661.5|35490.5|22
1625433610000|2021-07-04 21:20:10|35664|35493|35664.7|35493.7|35664.8|35493.8|35663.8|35492.8|20
1625433620000|2021-07-04 21:20:20|35665.1|35494.1|35664.6|35493.6|35665.3|35494.3|35664.5|35493.5|13
1625433630000|2021-07-04 21:20:30|35664.5|35493.5|35665.8|35494.8|35665.8|35494.8|35663.9|35492.9|9
1625433640000|2021-07-04 21:20:40|35667.3|35496.3|35670.1|35499.1|35670.4|35499.4|35666.4|35495.4|20
1625433650000|2021-07-04 21:20:50|35670.6|35499.6|35677.1|35506.1|35678|35507|35669.9|35498.9|24
1625433660000|2021-07-04 21:21:00|35676.8|35505.8|35701.4|35530.4|35708.4|35537.4|35675|35504|32
1625433670000|2021-07-04 21:21:10|35700.8|35529.8|35700.1|35529.1|35701.5|35530.5|35698.6|35527.6|36
1625433680000|2021-07-04 21:21:20|35700.3|35529.3|35704.3|35533.3|35704.3|35533.3|35700.3|35529.3|26
1625433690000|2021-07-04 21:21:30|35704|35533|35702.9|35531.9|35704.5|35533.5|35702.2|35531.2|25
1625433700000|2021-07-04 21:21:40|35702.8|35531.8|35704.8|35533.8|35704.8|35533.8|35702.8|35531.8|13
1625433710000|2021-07-04 21:21:50|35704.6|35533.6|35687.3|35516.3|35704.6|35533.6|35687.3|35516.3|21
1625433720000|2021-07-04 21:22:00|35685.7|35514.7|35678.7|35507.7|35685.7|35514.7|35678.7|35507.7|17
1625433730000|2021-07-04 21:22:10|35678.6|35507.6|35675.7|35504.7|35678.6|35507.6|35674.2|35503.2|16
1625433740000|2021-07-04 21:22:20|35675.8|35504.8|35665.2|35494.2|35675.8|35504.8|35665.2|35494.2|22
1625433750000|2021-07-04 21:22:30|35664.7|35493.7|35657.9|35486.9|35664.7|35493.7|35657.4|35486.4|26
1625433760000|2021-07-04 21:22:40|35657.3|35486.3|35661.5|35490.5|35661.5|35490.5|35657.3|35486.3|22
1625433770000|2021-07-04 21:22:50|35662.1|35491.1|35652.7|35481.7|35664.3|35493.3|35652.7|35481.7|25
1625433780000|2021-07-04 21:23:00|35653.1|35482.1|35647.9|35476.9|35653.1|35482.1|35647.9|35476.9|33
1625433790000|2021-07-04 21:23:10|35644.5|35473.5|35641.1|35470.1|35646|35475|35639.5|35468.5|33
1625433800000|2021-07-04 21:23:20|35640.4|35469.4|35647.7|35476.7|35647.7|35476.7|35639.6|35468.6|29
1625433810000|2021-07-04 21:23:30|35649.5|35478.5|35648.8|35477.8|35649.5|35478.5|35646.2|35475.2|28
1625433820000|2021-07-04 21:23:40|35649|35478|35664.1|35493.1|35665.3|35494.3|35649|35478|33
1625433830000|2021-07-04 21:23:50|35664.5|35493.5|35664.7|35493.7|35665.2|35494.2|35663.5|35492.5|24
1625433840000|2021-07-04 21:24:00|35664.8|35493.8|35662.7|35491.7|35665|35494|35662.7|35491.7|21
1625433850000|2021-07-04 21:24:10|35663.1|35492.1|35670.5|35499.5|35671.6|35500.6|35662.7|35491.7|23
1625433860000|2021-07-04 21:24:20|35670.6|35499.6|35672.4|35501.4|35672.4|35501.4|35669.4|35498.4|19
1625433870000|2021-07-04 21:24:30|35674|35503|35672.6|35501.6|35674|35503|35671.2|35500.2|23
1625433880000|2021-07-04 21:24:40|35673|35502|35673.5|35502.5|35674.5|35503.5|35672.7|35501.7|22
1625433890000|2021-07-04 21:24:50|35673.8|35502.8|35675.1|35504.1|35675.3|35504.3|35673.8|35502.8|24
1625433900000|2021-07-04 21:25:00|35674.6|35503.6|35671.6|35500.6|35675.7|35504.7|35671.1|35500.1|24
1625433910000|2021-07-04 21:25:10|35671.4|35500.4|35670.5|35499.5|35674.3|35503.3|35670.5|35499.5|23
1625433920000|2021-07-04 21:25:20|35670.8|35499.8|35673.5|35502.5|35676.2|35505.2|35670.7|35499.7|24
1625433930000|2021-07-04 21:25:30|35673.4|35502.4|35674.1|35503.1|35676.1|35505.1|35672.8|35501.8|17
1625433940000|2021-07-04 21:25:40|35675.7|35504.7|35673.5|35502.5|35675.8|35504.8|35673|35502|23
1625433950000|2021-07-04 21:25:50|35674.9|35503.9|35676.9|35505.9|35677.9|35506.9|35673.4|35502.4|14
1625433960000|2021-07-04 21:26:00|35676.8|35505.8|35677.3|35506.3|35677.3|35506.3|35675.7|35504.7|21
1625433970000|2021-07-04 21:26:10|35677.4|35506.4|35684.4|35513.4|35687.5|35516.5|35676.7|35505.7|28
1625433980000|2021-07-04 21:26:20|35687.1|35516.1|35685.6|35514.6|35687.3|35516.3|35684|35513|20
1625433990000|2021-07-04 21:26:30|35684|35513|35687.2|35516.2|35687.4|35516.4|35683.4|35512.4|18
1625434000000|2021-07-04 21:26:40|35687.3|35516.3|35688.3|35517.3|35690.4|35519.4|35686.1|35515.1|28
1625434010000|2021-07-04 21:26:50|35688|35517|35690.1|35519.1|35692.5|35521.5|35688|35517|22
1625434020000|2021-07-04 21:27:00|35690|35519|35694.1|35523.1|35694.1|35523.1|35688.7|35517.7|31
1625434030000|2021-07-04 21:27:10|35694.2|35523.2|35698.6|35527.6|35700.9|35529.9|35692.9|35521.9|19
1625434040000|2021-07-04 21:27:20|35699.9|35528.9|35700.2|35529.2|35704.1|35533.1|35699.9|35528.9|26
1625434050000|2021-07-04 21:27:30|35700.1|35529.1|35699.7|35528.7|35701.1|35530.1|35699.6|35528.6|28
1625434060000|2021-07-04 21:27:40|35700.3|35529.3|35700.6|35529.6|35700.7|35529.7|35699.8|35528.8|17
1625434070000|2021-07-04 21:27:50|35700.7|35529.7|35699|35528|35700.7|35529.7|35699|35528|21
1625434080000|2021-07-04 21:28:00|35697.1|35526.1|35689.9|35518.9|35697.3|35526.3|35689.5|35518.5|31
1625434090000|2021-07-04 21:28:10|35690.2|35519.2|35687.7|35516.7|35690.5|35519.5|35686.7|35515.7|21
1625434100000|2021-07-04 21:28:20|35687.3|35516.3|35687.9|35516.9|35688.8|35517.8|35687.3|35516.3|18
1625434110000|2021-07-04 21:28:30|35688.2|35517.2|35687.9|35516.9|35688.7|35517.7|35687.5|35516.5|12
1625434120000|2021-07-04 21:28:40|35687.4|35516.4|35689.5|35518.5|35693.7|35522.7|35687.4|35516.4|20
1625434130000|2021-07-04 21:28:50|35688.7|35517.7|35697.5|35526.5|35698|35527|35688.7|35517.7|28
1625434140000|2021-07-04 21:29:00|35695.8|35524.8|35689.1|35518.1|35696.1|35525.1|35688.6|35517.6|24
1625434150000|2021-07-04 21:29:10|35689.2|35518.2|35690|35519|35690.4|35519.4|35689.2|35518.2|26
1625434160000|2021-07-04 21:29:20|35688|35517|35683.4|35512.4|35688|35517|35683.2|35512.2|32
1625434170000|2021-07-04 21:29:30|35683|35512|35684.3|35513.3|35684.3|35513.3|35681.9|35510.9|25
1625434180000|2021-07-04 21:29:40|35684.1|35513.1|35683.5|35512.5|35686.4|35515.4|35683.4|35512.4|30
1625434190000|2021-07-04 21:29:50|35683.4|35512.4|35681.3|35510.3|35684|35513|35681.3|35510.3|18
1625434200000|2021-07-04 21:30:00|35681.5|35510.5|35690.2|35519.2|35690.5|35519.5|35681.3|35510.3|24
1625434210000|2021-07-04 21:30:10|35689.8|35518.8|35691.4|35520.4|35692.3|35521.3|35689.4|35518.4|22
1625434220000|2021-07-04 21:30:20|35691.3|35520.3|35693.2|35522.2|35693.2|35522.2|35691.2|35520.2|12
1625434230000|2021-07-04 21:30:30|35693.1|35522.1|35697.6|35526.6|35698.2|35527.2|35692.9|35521.9|15
1625434240000|2021-07-04 21:30:40|35698|35527|35697.9|35526.9|35698.8|35527.8|35697.6|35526.6|10
1625434250000|2021-07-04 21:30:50|35697.8|35526.8|35699.7|35528.7|35699.7|35528.7|35697.4|35526.4|17
1625434260000|2021-07-04 21:31:00|35699.9|35528.9|35699.9|35528.9|35700.1|35529.1|35699.9|35528.9|3
1625434270000|2021-07-04 21:31:10|35700.1|35529.1|35701.1|35530.1|35701.3|35530.3|35700.1|35529.1|3
1625434280000|2021-07-04 21:31:20|35700.8|35529.8|35704.2|35533.2|35704.4|35533.4|35700.8|35529.8|17
1625434290000|2021-07-04 21:31:30|35704.1|35533.1|35703.7|35532.7|35704.7|35533.7|35701.7|35530.7|17
1625434300000|2021-07-04 21:31:40|35702.7|35531.7|35700.7|35529.7|35704|35533|35700.7|35529.7|10
1625434310000|2021-07-04 21:31:50|35699.5|35528.5|35709.9|35538.9|35709.9|35538.9|35698.7|35527.7|24
1625434320000|2021-07-04 21:32:00|35710.2|35539.2|35710.7|35539.7|35710.7|35539.7|35707.9|35536.9|16
1625434330000|2021-07-04 21:32:10|35710.8|35539.8|35709.9|35538.9|35712.6|35541.6|35708.6|35537.6|12
1625434340000|2021-07-04 21:32:20|35710.2|35539.2|35708.1|35537.1|35710.7|35539.7|35704.9|35533.9|14
1625434350000|2021-07-04 21:32:30|35708.2|35537.2|35730.1|35559.1|35730.9|35559.9|35707.5|35536.5|30
1625434360000|2021-07-04 21:32:40|35729.8|35558.8|35730.3|35559.3|35730.5|35559.5|35729.6|35558.6|23
1625434370000|2021-07-04 21:32:50|35730.2|35559.2|35729.5|35558.5|35730.6|35559.6|35729.2|35558.2|20
1625434380000|2021-07-04 21:33:00|35730|35559|35733.2|35562.2|35736.8|35565.8|35729.2|35558.2|26
1625434390000|2021-07-04 21:33:10|35733.6|35562.6|35731|35560|35733.6|35562.6|35730.8|35559.8|14
1625434400000|2021-07-04 21:33:20|35731.4|35560.4|35726.1|35555.1|35732|35561|35726.1|35555.1|16
1625434410000|2021-07-04 21:33:30|35725|35554|35721.8|35550.8|35726.5|35555.5|35720.6|35549.6|25
1625434420000|2021-07-04 21:33:40|35720.9|35549.9|35719.7|35548.7|35721.4|35550.4|35718.7|35547.7|30
1625434430000|2021-07-04 21:33:50|35720.9|35549.9|35720.5|35549.5|35721.5|35550.5|35719.7|35548.7|29
1625434440000|2021-07-04 21:34:00|35720.3|35549.3|35722.3|35551.3|35722.4|35551.4|35720.1|35549.1|17
1625434450000|2021-07-04 21:34:10|35722.4|35551.4|35725|35554|35726.9|35555.9|35722.3|35551.3|27
1625434460000|2021-07-04 21:34:20|35725.2|35554.2|35724.8|35553.8|35727|35556|35724.8|35553.8|19
1625434470000|2021-07-04 21:34:30|35724.1|35553.1|35725.4|35554.4|35725.4|35554.4|35724|35553|12
1625434480000|2021-07-04 21:34:40|35725.3|35554.3|35726.1|35555.1|35726.9|35555.9|35725.3|35554.3|20
1625434490000|2021-07-04 21:34:50|35726|35555|35736.8|35565.8|35737.9|35566.9|35726|35555|23
1625434500000|2021-07-04 21:35:00|35736.3|35565.3|35730.5|35559.5|35737|35566|35730.5|35559.5|30
1625434510000|2021-07-04 21:35:10|35730.3|35559.3|35735.4|35564.4|35736.6|35565.6|35730.3|35559.3|22
1625434520000|2021-07-04 21:35:20|35735.5|35564.5|35735.9|35564.9|35738|35567|35735|35564|23
1625434530000|2021-07-04 21:35:30|35734.8|35563.8|35736.6|35565.6|35740|35569|35734.8|35563.8|25
1625434540000|2021-07-04 21:35:40|35735.9|35564.9|35736.6|35565.6|35738.1|35567.1|35735.9|35564.9|22
1625434550000|2021-07-04 21:35:50|35736.3|35565.3|35737.7|35566.7|35740.7|35569.7|35736.3|35565.3|18
1625434560000|2021-07-04 21:36:00|35736.6|35565.6|35738.3|35567.3|35738.5|35567.5|35736|35565|17
1625434570000|2021-07-04 21:36:10|35738.7|35567.7|35740.4|35569.4|35742.1|35571.1|35737.5|35566.5|21
1625434580000|2021-07-04 21:36:20|35740.2|35569.2|35741|35570|35741.8|35570.8|35739.5|35568.5|23
1625434590000|2021-07-04 21:36:30|35739.7|35568.7|35739.6|35568.6|35740.3|35569.3|35739|35568|17
1625434600000|2021-07-04 21:36:40|35740.1|35569.1|35741.2|35570.2|35742|35571|35740.1|35569.1|16
1625434610000|2021-07-04 21:36:50|35741|35570|35743.6|35572.6|35743.6|35572.6|35741|35570|14
1625434620000|2021-07-04 21:37:00|35743.9|35572.9|35749.8|35578.8|35752.9|35581.9|35743.9|35572.9|31
1625434630000|2021-07-04 21:37:10|35749.7|35578.7|35755.5|35584.5|35755.5|35584.5|35749.7|35578.7|30
1625434640000|2021-07-04 21:37:20|35755.3|35584.3|35755.3|35584.3|35755.7|35584.7|35752.6|35581.6|29
1625434650000|2021-07-04 21:37:30|35755.2|35584.2|35852.9|35681.9|35853.6|35682.6|35755.2|35584.2|38
1625434660000|2021-07-04 21:37:40|35852.2|35681.2|35905.1|35734.1|35928.6|35757.6|35852.2|35681.2|38
1625434670000|2021-07-04 21:37:50|35904.7|35733.7|35845.7|35674.7|35904.7|35733.7|35845.6|35674.6|37
1625434680000|2021-07-04 21:38:00|35845.4|35674.4|35833.8|35662.8|35846.6|35675.6|35832.9|35661.9|37
1625434690000|2021-07-04 21:38:10|35833.3|35662.3|35837.1|35666.1|35837.2|35666.2|35832.6|35661.6|35
1625434700000|2021-07-04 21:38:20|35837.2|35666.2|35833.6|35662.6|35837.2|35666.2|35832.7|35661.7|35
1625434710000|2021-07-04 21:38:30|35833.7|35662.7|35843.5|35672.5|35851.3|35680.3|35833.5|35662.5|30
1625434720000|2021-07-04 21:38:40|35843.1|35672.1|35818.5|35647.5|35843.1|35672.1|35818.5|35647.5|33
1625434730000|2021-07-04 21:38:50|35817|35646|35814.2|35643.2|35817.5|35646.5|35814.2|35643.2|22
1625434740000|2021-07-04 21:39:00|35815.2|35644.2|35815.4|35644.4|35817.5|35646.5|35808.8|35637.8|28
1625434750000|2021-07-04 21:39:10|35815.6|35644.6|35836.8|35665.8|35836.8|35665.8|35815.3|35644.3|37
1625434760000|2021-07-04 21:39:20|35838.2|35667.2|35872.4|35701.4|35872.4|35701.4|35838.2|35667.2|36
1625434770000|2021-07-04 21:39:30|35871|35700|35896.1|35725.1|35897.8|35726.8|35869.2|35698.2|38
1625434780000|2021-07-04 21:39:40|35896|35725|35876.3|35705.3|35896.2|35725.2|35876.3|35705.3|34
1625434790000|2021-07-04 21:39:50|35875.4|35704.4|35858.4|35687.4|35875.5|35704.5|35855.9|35684.9|32
1625434800000|2021-07-04 21:40:00|35856.9|35685.9|35858.6|35687.6|35858.8|35687.8|35856.2|35685.2|32
1625434810000|2021-07-04 21:40:10|35859|35688|35900.3|35729.3|35900.8|35729.8|35859|35688|36
1625434820000|2021-07-04 21:40:20|35900.5|35729.5|35887.1|35716.1|35904|35733|35885.4|35714.4|33
1625434830000|2021-07-04 21:40:30|35888.1|35717.1|35878.3|35707.3|35892.8|35721.8|35878|35707|38
1625434840000|2021-07-04 21:40:40|35878.1|35707.1|35880.5|35709.5|35884.2|35713.2|35876.7|35705.7|36
1625434850000|2021-07-04 21:40:50|35880.3|35709.3|35885.1|35714.1|35885.1|35714.1|35880.2|35709.2|26
1625434860000|2021-07-04 21:41:00|35884|35713|35887.3|35716.3|35887.4|35716.4|35880.9|35709.9|24
1625434870000|2021-07-04 21:41:10|35888.2|35717.2|35887|35716|35888.8|35717.8|35886.6|35715.6|27
1625434880000|2021-07-04 21:41:20|35887.4|35716.4|35888.7|35717.7|35888.7|35717.7|35885.6|35714.6|21
1625434890000|2021-07-04 21:41:30|35888.8|35717.8|35888.2|35717.2|35889.5|35718.5|35886.1|35715.1|29
1625434900000|2021-07-04 21:41:40|35888.4|35717.4|35888.2|35717.2|35890.8|35719.8|35887.8|35716.8|24
1625434910000|2021-07-04 21:41:50|35889.3|35718.3|35890.3|35719.3|35893.9|35722.9|35888.9|35717.9|37
1625434920000|2021-07-04 21:42:00|35891.4|35720.4|35891.4|35720.4|35893.5|35722.5|35889.5|35718.5|35
1625434930000|2021-07-04 21:42:10|35892|35721|35892.6|35721.6|35892.9|35721.9|35890.3|35719.3|32
1625434940000|2021-07-04 21:42:20|35892.3|35721.3|35893.3|35722.3|35894|35723|35892.3|35721.3|21
1625434950000|2021-07-04 21:42:30|35893.1|35722.1|35891.2|35720.2|35893.7|35722.7|35890.1|35719.1|26
1625434960000|2021-07-04 21:42:40|35893.2|35722.2|35894.1|35723.1|35894.9|35723.9|35893.2|35722.2|13
1625434970000|2021-07-04 21:42:50|35894.2|35723.2|35901.6|35730.6|35902.8|35731.8|35891.4|35720.4|29
1625434980000|2021-07-04 21:43:00|35901.5|35730.5|35904.6|35733.6|35905.4|35734.4|35901.5|35730.5|26
1625434990000|2021-07-04 21:43:10|35904.7|35733.7|35900.8|35729.8|35905.9|35734.9|35900.7|35729.7|32
1625435000000|2021-07-04 21:43:20|35901.5|35730.5|35903.6|35732.6|35903.8|35732.8|35899.8|35728.8|25
1625435010000|2021-07-04 21:43:30|35902.9|35731.9|35905.6|35734.6|35905.6|35734.6|35902.9|35731.9|18
1625435020000|2021-07-04 21:43:40|35905.7|35734.7|35905.5|35734.5|35905.9|35734.9|35904.8|35733.8|15
1625435030000|2021-07-04 21:43:50|35905.1|35734.1|35937.5|35766.5|35937.5|35766.5|35905.1|35734.1|32
1625435040000|2021-07-04 21:44:00|35939.1|35768.1|35918.2|35747.2|35944.1|35773.1|35912.7|35741.7|37
1625435050000|2021-07-04 21:44:10|35918.1|35747.1|35905.7|35734.7|35930.2|35759.2|35905.7|35734.7|39
1625435060000|2021-07-04 21:44:20|35904.2|35733.2|35927.6|35756.6|35927.6|35756.6|35895.7|35724.7|36
1625435070000|2021-07-04 21:44:30|35927.8|35756.8|35912.8|35741.8|35928.8|35757.8|35910.2|35739.2|34
1625435080000|2021-07-04 21:44:40|35911.4|35740.4|35916.6|35745.6|35918.8|35747.8|35909.5|35738.5|37
1625435090000|2021-07-04 21:44:50|35914.7|35743.7|35932.9|35761.9|35933.7|35762.7|35914|35743|37
1625435100000|2021-07-04 21:45:00|35934.3|35763.3|35905.5|35734.5|35934.3|35763.3|35905.5|35734.5|33
1625435110000|2021-07-04 21:45:10|35905.7|35734.7|35917.1|35746.1|35925.1|35754.1|35904.7|35733.7|28
1625435120000|2021-07-04 21:45:20|35915.4|35744.4|35907.6|35766.6|35918.2|35767.6|35903.9|35736.6|35
1625435130000|2021-07-04 21:45:30|35907.1|35766.1|35902.6|35761.6|35914.5|35773.5|35899.7|35758.7|34
1625435140000|2021-07-04 21:45:40|35903.5|35762.5|35893.6|35752.6|35903.7|35762.7|35893.6|35752.6|33
1625435150000|2021-07-04 21:45:50|35893.9|35752.9|35900|35759|35906.9|35765.9|35892.8|35751.8|36
1625435160000|2021-07-04 21:46:00|35899.3|35758.3|35911.8|35770.8|35911.8|35770.8|35899.3|35758.3|27
1625435170000|2021-07-04 21:46:10|35912.2|35771.2|35925.4|35784.4|35926.5|35785.5|35912.2|35771.2|27
1625435180000|2021-07-04 21:46:20|35925.1|35784.1|35920.9|35779.9|35925.1|35784.1|35909.8|35768.8|34
1625435190000|2021-07-04 21:46:30|35921.1|35780.1|35921|35780|35922|35781|35919.8|35778.8|32
1625435200000|2021-07-04 21:46:40|35920.6|35779.6|35919.4|35778.4|35925.4|35784.4|35919.4|35778.4|30
1625435210000|2021-07-04 21:46:50|35919.8|35778.8|35938.8|35797.8|35939.4|35798.4|35917|35776|37
1625435220000|2021-07-04 21:47:00|35939.5|35798.5|35967|35826|35967|35826|35938.8|35797.8|38
1625435230000|2021-07-04 21:47:10|35970.2|35829.2|35951.9|35810.9|35986.2|35845.2|35951.9|35810.9|36
1625435240000|2021-07-04 21:47:20|35948.3|35807.3|35935.8|35794.8|35948.5|35807.5|35917.1|35776.1|37
1625435250000|2021-07-04 21:47:30|35931.8|35790.8|35944.4|35803.4|35944.4|35803.4|35926.9|35785.9|38
1625435260000|2021-07-04 21:47:40|35944.3|35803.3|35960.2|35819.2|35962.5|35821.5|35943.1|35802.1|38
1625435270000|2021-07-04 21:47:50|35960.4|35819.4|35960.9|35819.9|35961.9|35820.9|35959.8|35818.8|30
1625435280000|2021-07-04 21:48:00|35962.4|35821.4|35948.1|35807.1|35964.5|35823.5|35947.6|35806.6|29
1625435290000|2021-07-04 21:48:10|35948.8|35807.8|35971.1|35830.1|35971.3|35830.3|35946|35805|30
1625435300000|2021-07-04 21:48:20|35970.9|35829.9|35959.2|35818.2|35970.9|35829.9|35958.5|35817.5|35
1625435310000|2021-07-04 21:48:30|35957.7|35816.7|35958.9|35817.9|35964.8|35823.8|35955.9|35814.9|31
1625435320000|2021-07-04 21:48:40|35959.2|35818.2|35961.7|35820.7|35961.7|35820.7|35957.8|35816.8|27
1625435330000|2021-07-04 21:48:50|35961.8|35820.8|35964.1|35823.1|35967.8|35826.8|35960.1|35819.1|31
1625435340000|2021-07-04 21:49:00|35964.3|35823.3|35957.8|35816.8|35964.3|35823.3|35957.8|35816.8|21
1625435350000|2021-07-04 21:49:10|35958.3|35817.3|35955.5|35814.5|35958.5|35817.5|35953.4|35812.4|25
1625435360000|2021-07-04 21:49:20|35955.9|35814.9|35959.5|35818.5|35961.8|35820.8|35954.4|35813.4|31
1625435370000|2021-07-04 21:49:30|35959.4|35818.4|35961|35820|35963.1|35822.1|35957.6|35816.6|24
1625435380000|2021-07-04 21:49:40|35960.5|35819.5|35958.1|35817.1|35961.7|35820.7|35957.8|35816.8|22
1625435390000|2021-07-04 21:49:50|35958.3|35817.3|35968.5|35827.5|35968.5|35827.5|35958.3|35817.3|21
1625435400000|2021-07-04 21:50:00|35968.1|35827.1|35940.6|35799.6|35968.1|35827.1|35939.4|35798.4|29
1625435410000|2021-07-04 21:50:10|35940.1|35799.1|35940.9|35799.9|35943.3|35802.3|35938.1|35797.1|30
1625435420000|2021-07-04 21:50:20|35938.4|35797.4|35937.9|35796.9|35945.1|35804.1|35935.5|35794.5|36
1625435430000|2021-07-04 21:50:30|35938|35797|35943.3|35802.3|35945.3|35804.3|35938|35797|32
1625435440000|2021-07-04 21:50:40|35943.8|35802.8|35943.9|35802.9|35945.4|35804.4|35943.8|35802.8|8
1625435450000|2021-07-04 21:50:50|35943.7|35802.7|35948.9|35807.9|35948.9|35807.9|35925.5|35784.5|27
1625435460000|2021-07-04 21:51:00|35942.8|35801.8|35948.2|35807.2|35948.2|35807.2|35937.3|35796.3|31
1625435470000|2021-07-04 21:51:10|35950.3|35809.3|35947.5|35806.5|35950.3|35809.3|35944.4|35803.4|24
1625435480000|2021-07-04 21:51:20|35948.3|35807.3|35945|35804|35949.9|35808.9|35940.4|35799.4|24
1625435490000|2021-07-04 21:51:30|35945.2|35804.2|35951.5|35810.5|35952.7|35811.7|35940.6|35799.6|21
1625435500000|2021-07-04 21:51:40|35952.7|35811.7|35952|35811|35953.3|35812.3|35949.7|35808.7|25
1625435510000|2021-07-04 21:51:50|35951.6|35810.6|35959.7|35818.7|35959.7|35818.7|35951.1|35810.1|24
1625435520000|2021-07-04 21:52:00|35958.1|35817.1|35956.5|35815.5|35961.4|35820.4|35954.9|35813.9|35
1625435530000|2021-07-04 21:52:10|35957.1|35816.1|35961|35820|35970.6|35829.6|35957.1|35816.1|33
1625435540000|2021-07-04 21:52:20|35961.3|35820.3|35965.4|35824.4|35965.9|35824.9|35960.5|35819.5|31
1625435550000|2021-07-04 21:52:30|35965.6|35824.6|35978.4|35837.4|35979.8|35838.8|35965.6|35824.6|30
1625435560000|2021-07-04 21:52:40|35978.5|35837.5|35976.4|35835.4|35979.8|35838.8|35976.4|35835.4|33
1625435570000|2021-07-04 21:52:50|35977.9|35836.9|35986|35845|35986|35845|35968.5|35827.5|32
1625435580000|2021-07-04 21:53:00|35986.6|35845.6|35982.2|35841.2|35988.5|35847.5|35979.7|35838.7|36
1625435590000|2021-07-04 21:53:10|35982.7|35841.7|35980.1|35839.1|35987.4|35846.4|35980.1|35839.1|37
1625435600000|2021-07-04 21:53:20|35980|35839|35979|35838|35986.3|35845.3|35978|35837|38
1625435610000|2021-07-04 21:53:30|35978.7|35837.7|35978|35837|35982|35841|35977.7|35836.7|34
1625435620000|2021-07-04 21:53:40|35977.5|35836.5|35970.7|35829.7|35978.8|35837.8|35969.7|35828.7|23
1625435630000|2021-07-04 21:53:50|35971.4|35830.4|35982.6|35841.6|35985.1|35844.1|35971.4|35830.4|29
1625435640000|2021-07-04 21:54:00|35980.1|35839.1|35981.9|35840.9|35981.9|35840.9|35978.1|35837.1|33
1625435650000|2021-07-04 21:54:10|35981.4|35840.4|35977.9|35836.9|35981.6|35840.6|35974.6|35833.6|31
1625435660000|2021-07-04 21:54:20|35978.3|35837.3|35980.3|35839.3|35981.3|35840.3|35978.2|35837.2|27
1625435670000|2021-07-04 21:54:30|35980.1|35839.1|35985.7|35844.7|35989.5|35848.5|35979.1|35838.1|31
1625435680000|2021-07-04 21:54:40|35985.4|35844.4|35978.9|35837.9|35987.7|35846.7|35977.9|35836.9|36
1625435690000|2021-07-04 21:54:50|35978.1|35837.1|35971.8|35830.8|35984.9|35843.9|35971.8|35830.8|32
1625435700000|2021-07-04 21:55:00|35972.9|35831.9|35973.4|35832.4|35974.8|35833.8|35971.2|35830.2|23
1625435710000|2021-07-04 21:55:10|35973.5|35832.5|35974.1|35833.1|35974.1|35833.1|35972.4|35831.4|20
1625435720000|2021-07-04 21:55:20|35974|35833|35973.6|35832.6|35974.4|35833.4|35972.8|35831.8|26
1625435730000|2021-07-04 21:55:30|35973.5|35832.5|35979.8|35838.8|35979.8|35838.8|35973.5|35832.5|15
1625435740000|2021-07-04 21:55:40|35979.4|35838.4|35975.6|35834.6|35979.4|35838.4|35974.6|35833.6|27
1625435750000|2021-07-04 21:55:50|35975.3|35834.3|35976.6|35835.6|35978|35837|35974.9|35833.9|29
1625435760000|2021-07-04 21:56:00|35977.4|35836.4|35981.1|35840.1|35983|35842|35977.1|35836.1|27
1625435770000|2021-07-04 21:56:10|35980.3|35839.3|35983.4|35842.4|35983.4|35842.4|35975.8|35834.8|26
1625435780000|2021-07-04 21:56:20|35982.3|35841.3|35979.2|35838.2|35983.4|35842.4|35977.4|35836.4|26
1625435790000|2021-07-04 21:56:30|35979.4|35838.4|35992.1|35851.1|35992.3|35851.3|35977.9|35836.9|28
1625435800000|2021-07-04 21:56:40|35991.7|35850.7|36001.5|35860.5|36003.1|35862.1|35991.7|35850.7|22
1625435810000|2021-07-04 21:56:50|36001.7|35860.7|36016|35875|36020.2|35879.2|36001.7|35860.7|33
1625435820000|2021-07-04 21:57:00|36017.8|35876.8|36002.4|35861.4|36020|35879|35995.9|35854.9|34
1625435830000|2021-07-04 21:57:10|36003.3|35862.3|36020.6|35879.6|36021.4|35880.4|36003.3|35862.3|33
1625435840000|2021-07-04 21:57:20|36020.8|35879.8|36016.5|35875.5|36021|35880|36010.7|35869.7|32
1625435850000|2021-07-04 21:57:30|36016.4|35875.4|36018.5|35877.5|36018.5|35877.5|36011.6|35870.6|24
1625435860000|2021-07-04 21:57:40|36019.5|35878.5|36016.2|35875.2|36020.6|35879.6|36015.9|35874.9|27
1625435870000|2021-07-04 21:57:50|36016.1|35875.1|36013|35872|36019.6|35878.6|36013|35872|27
1625435880000|2021-07-04 21:58:00|36014.5|35873.5|36017.4|35876.4|36017.4|35876.4|36013.3|35872.3|23
1625435890000|2021-07-04 21:58:10|36017.3|35876.3|36018.3|35877.3|36019|35878|36017.3|35876.3|14
1625435900000|2021-07-04 21:58:20|36018.2|35877.2|36013.3|35872.3|36018.6|35877.6|36013.3|35872.3|17
1625435910000|2021-07-04 21:58:30|36013.1|35872.1|35991.5|35850.5|36013.1|35872.1|35991.5|35850.5|29
1625435920000|2021-07-04 21:58:40|35990.3|35849.3|35987.2|35846.2|35990.7|35849.7|35985.3|35844.3|26
1625435930000|2021-07-04 21:58:50|35987.1|35846.1|35971.9|35830.9|35987.1|35846.1|35971|35830|24
1625435940000|2021-07-04 21:59:00|35969.5|35828.5|35949.8|35808.8|35969.5|35828.5|35949.8|35808.8|30
1625435950000|2021-07-04 21:59:10|35949.5|35808.5|35939.9|35798.9|35949.5|35808.5|35932.5|35791.5|27
1625435960000|2021-07-04 21:59:20|35938.6|35797.6|35955|35814|35957.9|35816.9|35938.6|35797.6|38
1625435970000|2021-07-04 21:59:30|35953.2|35812.2|35947.5|35806.5|35954.1|35813.1|35946.3|35805.3|35
1625435980000|2021-07-04 21:59:40|35946.8|35805.8|35960.8|35819.8|35960.8|35819.8|35934.7|35793.7|36
1625435990000|2021-07-04 21:59:50|35961.3|35820.3|35974.2|35833.2|35976.5|35835.5|35960.7|35819.7|34
1625436000000|2021-07-04 22:00:00|35974|35833|35945.8|35804.8|35974|35833|35945.5|35804.5|38
1625436010000|2021-07-04 22:00:10|35946.9|35805.9|35948.8|35807.8|35955.5|35814.5|35946.9|35805.9|32
1625436020000|2021-07-04 22:00:20|35949.3|35808.3|35944.8|35803.8|35951.1|35810.1|35944.5|35803.5|28
1625436030000|2021-07-04 22:00:30|35944.7|35803.7|35941.3|35800.3|35945.9|35804.9|35941.3|35800.3|26
1625436040000|2021-07-04 22:00:40|35941.7|35800.7|35949.2|35808.2|35949.9|35808.9|35941.7|35800.7|29
1625436050000|2021-07-04 22:00:50|35949.5|35808.5|35935.7|35794.7|35950.9|35809.9|35935.7|35794.7|30
1625436060000|2021-07-04 22:01:00|35937.6|35796.6|35919.7|35778.7|35937.8|35796.8|35919.7|35778.7|29
1625436070000|2021-07-04 22:01:10|35920.3|35779.3|35914.5|35773.5|35920.3|35779.3|35903.9|35762.9|39
1625436080000|2021-07-04 22:01:20|35915.7|35774.7|35917.8|35776.8|35924|35783|35913.9|35772.9|36
1625436090000|2021-07-04 22:01:30|35918.9|35777.9|35917.3|35776.3|35918.9|35777.9|35913.7|35772.7|26
1625436100000|2021-07-04 22:01:40|35917.1|35776.1|35927|35786|35929.1|35788.1|35913.6|35772.6|31
1625436110000|2021-07-04 22:01:50|35926.7|35785.7|35933.9|35792.9|35938.2|35797.2|35926.7|35785.7|28
1625436120000|2021-07-04 22:02:00|35934.4|35793.4|35919.2|35778.2|35935.3|35794.3|35918.2|35777.2|30
1625436130000|2021-07-04 22:02:10|35918.9|35777.9|35920.2|35779.2|35925.3|35784.3|35915.1|35774.1|32
1625436140000|2021-07-04 22:02:20|35917.9|35776.9|35930.2|35789.2|35930.2|35789.2|35916.1|35775.1|33
1625436150000|2021-07-04 22:02:30|35929.2|35788.2|35919.3|35778.3|35937|35796|35919.3|35778.3|33
1625436160000|2021-07-04 22:02:40|35919.7|35778.7|35920.7|35779.7|35921.4|35780.4|35917.8|35776.8|29
1625436170000|2021-07-04 22:02:50|35920.6|35779.6|35921.2|35780.2|35929.7|35788.7|35920|35779|37
1625436180000|2021-07-04 22:03:00|35920.1|35779.1|35917.5|35776.5|35920.1|35779.1|35916.4|35775.4|30
1625436190000|2021-07-04 22:03:10|35917.4|35776.4|35916.3|35775.3|35918.6|35777.6|35916.3|35775.3|26
1625436200000|2021-07-04 22:03:20|35916.1|35775.1|35918.9|35777.9|35923.6|35782.6|35916.1|35775.1|33
1625436210000|2021-07-04 22:03:30|35917.4|35776.4|35904.4|35763.4|35917.4|35776.4|35904.3|35763.3|34
1625436220000|2021-07-04 22:03:40|35905.2|35764.2|35901.4|35760.4|35905.7|35764.7|35900.5|35759.5|31
1625436230000|2021-07-04 22:03:50|35903.3|35762.3|35911|35770|35911.8|35770.8|35903.3|35762.3|28
1625436240000|2021-07-04 22:04:00|35909.9|35768.9|35895.5|35754.5|35909.9|35768.9|35895|35754|24
1625436250000|2021-07-04 22:04:10|35895.6|35754.6|35890.6|35749.6|35896.8|35755.8|35889.3|35748.3|17
1625436260000|2021-07-04 22:04:20|35888.7|35747.7|35878.3|35737.3|35888.9|35747.9|35876.2|35735.2|36
1625436270000|2021-07-04 22:04:30|35879.9|35738.9|35880.5|35739.5|35882.7|35741.7|35871.9|35730.9|32
1625436280000|2021-07-04 22:04:40|35880.3|35739.3|35883.5|35742.5|35887.9|35746.9|35879.4|35738.4|34
1625436290000|2021-07-04 22:04:50|35881.7|35740.7|35855.5|35714.5|35883.1|35742.1|35854.4|35713.4|31
1625436300000|2021-07-04 22:05:00|35856.9|35715.9|35875.3|35734.3|35875.4|35734.4|35854.5|35713.5|38
1625436310000|2021-07-04 22:05:10|35875.4|35734.4|35881.3|35740.3|35884.6|35743.6|35874.8|35733.8|29
1625436320000|2021-07-04 22:05:20|35880.7|35739.7|35876|35735|35880.8|35739.8|35873.2|35732.2|28
1625436330000|2021-07-04 22:05:30|35878.9|35737.9|35885.5|35744.5|35886|35745|35878.9|35737.9|32
1625436340000|2021-07-04 22:05:40|35884.2|35743.2|35869.6|35728.6|35885.4|35744.4|35869.6|35728.6|28
1625436350000|2021-07-04 22:05:50|35869.9|35728.9|35868.3|35727.3|35869.9|35728.9|35856.8|35715.8|37
1625436360000|2021-07-04 22:06:00|35869.8|35728.8|35864.7|35723.7|35872.2|35731.2|35864.7|35723.7|33
1625436370000|2021-07-04 22:06:10|35864.6|35723.6|35869.7|35728.7|35870.5|35729.5|35863.1|35722.1|25
1625436380000|2021-07-04 22:06:20|35870.8|35729.8|35869.3|35728.3|35870.8|35729.8|35857.3|35716.3|23
1625436390000|2021-07-04 22:06:30|35869.4|35728.4|35871.4|35730.4|35871.4|35730.4|35869.4|35728.4|9
1625436400000|2021-07-04 22:06:40|35870.9|35729.9|35870.4|35729.4|35870.9|35729.9|35858|35717|24
1625436410000|2021-07-04 22:06:50|35870.6|35729.6|35856.3|35715.3|35870.7|35729.7|35856.2|35715.2|31
1625436420000|2021-07-04 22:07:00|35856.6|35715.6|35858.6|35717.6|35858.6|35717.6|35855.2|35714.2|28
1625436430000|2021-07-04 22:07:10|35859.1|35718.1|35863.3|35722.3|35870.1|35729.1|35859.1|35718.1|26
1625436440000|2021-07-04 22:07:20|35863.6|35722.6|35854.5|35713.5|35866|35725|35847.5|35706.5|31
1625436450000|2021-07-04 22:07:30|35844.2|35703.2|35845.3|35704.3|35856.3|35715.3|35842.9|35701.9|30
1625436460000|2021-07-04 22:07:40|35846.2|35705.2|35862.2|35721.2|35862.2|35721.2|35845.5|35704.5|28
1625436470000|2021-07-04 22:07:50|35861|35720|35848.7|35707.7|35861|35720|35848.7|35707.7|23
1625436480000|2021-07-04 22:08:00|35848.6|35707.6|35859.5|35718.5|35859.5|35718.5|35839.5|35698.5|28
1625436490000|2021-07-04 22:08:10|35860.9|35719.9|35858.7|35717.7|35861.3|35720.3|35853.7|35712.7|33
1625436500000|2021-07-04 22:08:20|35859.5|35718.5|35855.5|35714.5|35860.9|35719.9|35853.9|35712.9|33
1625436510000|2021-07-04 22:08:30|35855.8|35714.8|35845.2|35704.2|35860.4|35719.4|35844.4|35703.4|34
1625436520000|2021-07-04 22:08:40|35845.8|35704.8|35835.2|35694.2|35851.2|35710.2|35835.2|35694.2|30
1625436530000|2021-07-04 22:08:50|35835.1|35694.1|35833.4|35692.4|35838.3|35697.3|35832.8|35691.8|30
1625436540000|2021-07-04 22:09:00|35833.5|35692.5|35844.2|35703.2|35846.8|35705.8|35833.5|35692.5|36
1625436550000|2021-07-04 22:09:10|35843.4|35702.4|35845.8|35704.8|35849|35708|35836.5|35695.5|34
1625436560000|2021-07-04 22:09:20|35846.7|35705.7|35839.1|35698.1|35846.8|35705.8|35834.4|35693.4|27
1625436570000|2021-07-04 22:09:30|35839.2|35698.2|35851.2|35710.2|35853|35712|35839.2|35698.2|30
1625436580000|2021-07-04 22:09:40|35850|35709|35837.3|35696.3|35850.1|35709.1|35833.9|35692.9|29
1625436590000|2021-07-04 22:09:50|35836.6|35695.6|35845|35704|35845|35704|35836.2|35695.2|22
1625436600000|2021-07-04 22:10:00|35846.3|35705.3|35860.5|35719.5|35864.3|35723.3|35845|35704|31
1625436610000|2021-07-04 22:10:10|35862.6|35721.6|35864.8|35723.8|35864.8|35723.8|35854.7|35713.7|34
1625436620000|2021-07-04 22:10:20|35862.2|35721.2|35866.3|35725.3|35866.6|35725.6|35854.7|35713.7|37
1625436630000|2021-07-04 22:10:30|35866.7|35725.7|35870.7|35729.7|35872.6|35731.6|35866.2|35725.2|36
1625436640000|2021-07-04 22:10:40|35870.5|35729.5|35871.3|35730.3|35872.9|35731.9|35870.5|35729.5|26
1625436650000|2021-07-04 22:10:50|35871.5|35730.5|35848.9|35707.9|35871.5|35730.5|35848.9|35707.9|28
1625436660000|2021-07-04 22:11:00|35849.2|35708.2|35859|35718|35863.7|35722.7|35849.1|35708.1|35
1625436670000|2021-07-04 22:11:10|35857.6|35716.6|35863.4|35722.4|35864.6|35723.6|35857|35716|22
1625436680000|2021-07-04 22:11:20|35863.7|35722.7|35861.5|35720.5|35865.8|35724.8|35861.2|35720.2|28
1625436690000|2021-07-04 22:11:30|35861.7|35720.7|35864.5|35723.5|35871.1|35730.1|35860.3|35719.3|23
1625436700000|2021-07-04 22:11:40|35866.5|35725.5|35864.6|35723.6|35866.5|35725.5|35864.6|35723.6|3
1625436710000|2021-07-04 22:11:50|35863.5|35722.5|35866.6|35725.6|35866.6|35725.6|35863.5|35722.5|12
1625436720000|2021-07-04 22:12:00|35866.7|35725.7|35861.3|35720.3|35866.7|35725.7|35861.3|35720.3|10
1625436730000|2021-07-04 22:12:10|35861.5|35720.5|35872.1|35731.1|35872.1|35731.1|35861.5|35720.5|21
1625436740000|2021-07-04 22:12:20|35873.1|35732.1|35878.2|35737.2|35878.2|35737.2|35873|35732|32
1625436750000|2021-07-04 22:12:30|35877.8|35736.8|35876.9|35735.9|35886.7|35745.7|35876.9|35735.9|32
1625436760000|2021-07-04 22:12:40|35889.9|35748.9|35866.9|35725.9|35889.9|35748.9|35864.5|35723.5|38
1625436770000|2021-07-04 22:12:50|35865.3|35724.3|35868.8|35727.8|35870.1|35729.1|35864.1|35723.1|26
1625436780000|2021-07-04 22:13:00|35868.4|35727.4|35876.8|35735.8|35878.5|35737.5|35868.4|35727.4|13
1625436790000|2021-07-04 22:13:10|35876.3|35735.3|35868.1|35727.1|35876.3|35735.3|35866.7|35725.7|19
1625436800000|2021-07-04 22:13:20|35868|35727|35873.4|35732.4|35873.4|35732.4|35867.9|35726.9|30
1625436810000|2021-07-04 22:13:30|35873.5|35732.5|35874.8|35733.8|35875|35734|35873.2|35732.2|12
1625436820000|2021-07-04 22:13:40|35874.6|35733.6|35877.5|35736.5|35877.6|35736.6|35874.6|35733.6|6
1625436830000|2021-07-04 22:13:50|35876.7|35735.7|35862.7|35721.7|35876.9|35735.9|35859.2|35718.2|34
1625436840000|2021-07-04 22:14:00|35860.7|35719.7|35859.9|35718.9|35862.4|35721.4|35859.9|35718.9|25
1625436850000|2021-07-04 22:14:10|35860.5|35719.5|35873.4|35732.4|35873.4|35732.4|35853.8|35712.8|28
1625436860000|2021-07-04 22:14:20|35873.7|35732.7|35872.9|35731.9|35880.4|35739.4|35870.3|35729.3|27
1625436870000|2021-07-04 22:14:30|35869|35728|35875.1|35734.1|35875.1|35734.1|35868.4|35727.4|25
1625436880000|2021-07-04 22:14:40|35877.7|35736.7|35882.8|35741.8|35882.8|35741.8|35877.5|35736.5|23
1625436890000|2021-07-04 22:14:50|35882.3|35741.3|35871.2|35730.2|35883.3|35742.3|35871.2|35730.2|27
1625436900000|2021-07-04 22:15:00|35870.9|35729.9|35855.7|35714.7|35870.9|35729.9|35853.6|35712.6|32
1625436910000|2021-07-04 22:15:10|35855.8|35714.8|35864.6|35723.6|35865.1|35724.1|35855.5|35714.5|29
1625436920000|2021-07-04 22:15:20|35864.3|35723.3|35846.1|35705.1|35864.3|35723.3|35846.1|35705.1|26
1625436930000|2021-07-04 22:15:30|35845.5|35704.5|35839.1|35698.1|35845.5|35704.5|35839|35698|13
1625436940000|2021-07-04 22:15:40|35839|35698|35845.6|35704.6|35846.9|35705.9|35837.7|35696.7|20
1625436950000|2021-07-04 22:15:50|35846.6|35705.6|35804.8|35663.8|35846.6|35705.6|35804.8|35663.8|32
1625436960000|2021-07-04 22:16:00|35805|35664|35817.2|35676.2|35818.3|35677.3|35797.8|35656.8|38
1625436970000|2021-07-04 22:16:10|35816.6|35675.6|35811.4|35670.4|35817.3|35676.3|35808.5|35667.5|33
1625436980000|2021-07-04 22:16:20|35812.1|35671.1|35815.5|35674.5|35818.2|35677.2|35804.9|35663.9|36
1625436990000|2021-07-04 22:16:30|35816.1|35675.1|35804.8|35663.8|35816.1|35675.1|35804.8|35663.8|38
1625437000000|2021-07-04 22:16:40|35803.2|35662.2|35806|35665|35806|35665|35803.2|35662.2|19
1625437010000|2021-07-04 22:16:50|35805.3|35664.3|35805.3|35664.3|35805.6|35664.6|35803.1|35662.1|24
1625437020000|2021-07-04 22:17:00|35804.6|35663.6|35811.2|35670.2|35811.2|35670.2|35802.2|35661.2|19
1625437030000|2021-07-04 22:17:10|35804.2|35663.2|35796|35655|35810.2|35669.2|35785.2|35644.2|37
1625437040000|2021-07-04 22:17:20|35795.9|35654.9|35773.7|35632.7|35799|35658|35773.7|35632.7|28
1625437050000|2021-07-04 22:17:30|35771.2|35630.2|35772.2|35631.2|35772.2|35631.2|35768.4|35627.4|31
1625437060000|2021-07-04 22:17:40|35775.3|35634.3|35791.6|35650.6|35795.5|35654.5|35775.3|35634.3|27
1625437070000|2021-07-04 22:17:50|35793|35652|35788.2|35647.2|35793|35652|35775.8|35634.8|32
1625437080000|2021-07-04 22:18:00|35788.3|35647.3|35771.5|35630.5|35788.5|35647.5|35770.6|35629.6|32
1625437090000|2021-07-04 22:18:10|35771.8|35630.8|35775.1|35634.1|35785.5|35644.5|35769.4|35628.4|32
1625437100000|2021-07-04 22:18:20|35774.2|35633.2|35784.6|35643.6|35788.1|35647.1|35772.2|35631.2|35
1625437110000|2021-07-04 22:18:30|35784.8|35643.8|35774.5|35633.5|35784.8|35643.8|35774.5|35633.5|23
1625437120000|2021-07-04 22:18:40|35773.8|35632.8|35766.6|35625.6|35774.7|35633.7|35766.6|35625.6|22
1625437130000|2021-07-04 22:18:50|35767.2|35626.2|35773.6|35632.6|35777.6|35636.6|35764|35623|27
1625437140000|2021-07-04 22:19:00|35772.2|35631.2|35794.8|35653.8|35796.2|35655.2|35772.2|35631.2|32
1625437150000|2021-07-04 22:19:10|35796.2|35655.2|35773.8|35632.8|35796.7|35655.7|35773.8|35632.8|30
1625437160000|2021-07-04 22:19:20|35773.7|35632.7|35788.2|35647.2|35789.1|35648.1|35773.7|35632.7|24
1625437170000|2021-07-04 22:19:30|35788.4|35647.4|35780.8|35639.8|35790.3|35649.3|35780.8|35639.8|24
1625437180000|2021-07-04 22:19:40|35779.9|35638.9|35784.3|35643.3|35784.3|35643.3|35777.8|35636.8|32
1625437190000|2021-07-04 22:19:50|35784.7|35643.7|35779.7|35638.7|35787.9|35646.9|35774.7|35633.7|23
1625437200000|2021-07-04 22:20:00|35779.8|35638.8|35785.4|35644.4|35789.2|35648.2|35777.1|35636.1|30
1625437210000|2021-07-04 22:20:10|35785.6|35644.6|35772.8|35631.8|35785.6|35644.6|35772.8|35631.8|25
1625437220000|2021-07-04 22:20:20|35770.9|35629.9|35768.1|35627.1|35771.4|35630.4|35768.1|35627.1|8
1625437230000|2021-07-04 22:20:30|35768.4|35627.4|35770.2|35629.2|35775.5|35634.5|35765.9|35624.9|23
1625437240000|2021-07-04 22:20:40|35769.9|35628.9|35769.1|35628.1|35770.7|35629.7|35766.4|35625.4|26
1625437250000|2021-07-04 22:20:50|35768.9|35627.9|35766.3|35625.3|35768.9|35627.9|35763.7|35622.7|21
1625437260000|2021-07-04 22:21:00|35767|35626|35762|35621|35767|35626|35762|35621|9
1625437270000|2021-07-04 22:21:10|35761.9|35620.9|35750.4|35609.4|35761.9|35620.9|35748|35607|34
1625437280000|2021-07-04 22:21:20|35750|35609|35760|35619|35761|35620|35750|35609|28
1625437290000|2021-07-04 22:21:30|35758.1|35617.1|35752.7|35611.7|35760|35619|35750|35609|17
1625437300000|2021-07-04 22:21:40|35753.2|35612.2|35756.9|35615.9|35758.6|35617.6|35751.7|35610.7|30
1625437310000|2021-07-04 22:21:50|35756.6|35615.6|35755.6|35614.6|35756.6|35615.6|35750.6|35609.6|32
1625437320000|2021-07-04 22:22:00|35755.2|35614.2|35752.4|35611.4|35755.2|35614.2|35750.9|35609.9|27
1625437330000|2021-07-04 22:22:10|35752.8|35611.8|35762.7|35621.7|35762.7|35621.7|35751.8|35610.8|29
1625437340000|2021-07-04 22:22:20|35761.3|35620.3|35747.1|35606.1|35761.4|35620.4|35747.1|35606.1|31
1625437350000|2021-07-04 22:22:30|35747.6|35606.6|35751.1|35610.1|35754.2|35613.2|35746.4|35605.4|32
1625437360000|2021-07-04 22:22:40|35750|35609|35757.3|35616.3|35765.9|35624.9|35747.4|35606.4|36
1625437370000|2021-07-04 22:22:50|35757.2|35616.2|35758.4|35617.4|35760.8|35619.8|35757.2|35616.2|29
1625437380000|2021-07-04 22:23:00|35758.7|35617.7|35777|35636|35777|35636|35758.7|35617.7|33
1625437390000|2021-07-04 22:23:10|35777.4|35636.4|35777.9|35636.9|35778.2|35637.2|35775.2|35634.2|24
1625437400000|2021-07-04 22:23:20|35777.8|35636.8|35779.1|35638.1|35779.1|35638.1|35776.9|35635.9|25
1625437410000|2021-07-04 22:23:30|35778.2|35637.2|35786.9|35645.9|35786.9|35645.9|35778.2|35637.2|28
1625437420000|2021-07-04 22:23:40|35786.5|35645.5|35785.9|35644.9|35786.8|35645.8|35782.9|35641.9|32
1625437430000|2021-07-04 22:23:50|35782.1|35641.1|35770.3|35629.3|35782.1|35641.1|35767.1|35626.1|17
1625437440000|2021-07-04 22:24:00|35772.4|35631.4|35780|35639|35783.9|35642.9|35772.4|35631.4|28
1625437450000|2021-07-04 22:24:10|35780.3|35639.3|35786.5|35645.5|35786.5|35645.5|35779|35638|23
1625437460000|2021-07-04 22:24:20|35785|35644|35793.7|35652.7|35795.9|35654.9|35778.3|35637.3|28
1625437470000|2021-07-04 22:24:30|35793.8|35652.8|35798.7|35657.7|35801.7|35660.7|35791.8|35650.8|24
1625437480000|2021-07-04 22:24:40|35801.4|35660.4|35797.7|35656.7|35804.7|35663.7|35797.6|35656.6|23
1625437490000|2021-07-04 22:24:50|35800.6|35659.6|35795.3|35654.3|35803|35662|35791.8|35650.8|22
1625437500000|2021-07-04 22:25:00|35796|35655|35783|35642|35796|35655|35778.8|35637.8|22
1625437510000|2021-07-04 22:25:10|35783.2|35642.2|35774.3|35633.3|35783.2|35642.2|35774.3|35633.3|14
1625437520000|2021-07-04 22:25:20|35775.3|35634.3|35785.7|35644.7|35785.7|35644.7|35767.9|35626.9|21
1625437530000|2021-07-04 22:25:30|35785.5|35644.5|35776.3|35635.3|35785.5|35644.5|35773.5|35632.5|28
1625437540000|2021-07-04 22:25:40|35776.6|35635.6|35776.9|35635.9|35781|35640|35774.6|35633.6|16
1625437550000|2021-07-04 22:25:50|35779.1|35638.1|35777.1|35636.1|35779.6|35638.6|35775.2|35634.2|17
1625437560000|2021-07-04 22:26:00|35775.9|35634.9|35780.3|35639.3|35780.3|35639.3|35766.7|35625.7|23
1625437570000|2021-07-04 22:26:10|35779.1|35638.1|35771.1|35630.1|35780.1|35639.1|35770.6|35629.6|21
1625437580000|2021-07-04 22:26:20|35771.2|35630.2|35770|35629|35772.2|35631.2|35769.4|35628.4|11
1625437590000|2021-07-04 22:26:30|35770.4|35629.4|35771.7|35630.7|35772|35631|35769.5|35628.5|7
1625437600000|2021-07-04 22:26:40|35772.2|35631.2|35770.8|35629.8|35774|35633|35769.5|35628.5|13
1625437610000|2021-07-04 22:26:50|35770.5|35629.5|35770.1|35629.1|35771.8|35630.8|35769.5|35628.5|9
1625437620000|2021-07-04 22:27:00|35770|35629|35767|35626|35770|35629|35762|35621|22
1625437630000|2021-07-04 22:27:10|35766|35625|35765.1|35624.1|35770.6|35629.6|35763.7|35622.7|15
1625437640000|2021-07-04 22:27:20|35768.8|35627.8|35756.8|35615.8|35768.8|35627.8|35756.8|35615.8|18
1625437650000|2021-07-04 22:27:30|35755.9|35614.9|35755.3|35614.3|35759|35618|35754.6|35613.6|24
1625437660000|2021-07-04 22:27:40|35755|35614|35755|35614|35755.8|35614.8|35750.8|35609.8|22
1625437670000|2021-07-04 22:27:50|35754.8|35613.8|35748.5|35607.5|35756.1|35615.1|35745.9|35604.9|23
1625437680000|2021-07-04 22:28:00|35748.3|35607.3|35746.9|35605.9|35748.5|35607.5|35746.9|35605.9|20
1625437690000|2021-07-04 22:28:10|35747.1|35606.1|35753.1|35612.1|35753.1|35612.1|35746|35605|22
1625437700000|2021-07-04 22:28:20|35753.2|35612.2|35759.4|35618.4|35765.9|35624.9|35753.2|35612.2|34
1625437710000|2021-07-04 22:28:30|35760|35619|35747.8|35606.8|35762.7|35621.7|35746.8|35605.8|27
1625437720000|2021-07-04 22:28:40|35747.5|35606.5|35747.2|35606.2|35748.4|35607.4|35746.3|35605.3|21
1625437730000|2021-07-04 22:28:50|35747|35606|35749.8|35608.8|35752.4|35611.4|35746.9|35605.9|28
1625437740000|2021-07-04 22:29:00|35749.9|35608.9|35760.6|35619.6|35767.9|35626.9|35749.4|35608.4|31
1625437750000|2021-07-04 22:29:10|35758.3|35617.3|35751.7|35610.7|35761.9|35620.9|35750.2|35609.2|30
1625437760000|2021-07-04 22:29:20|35752.1|35611.1|35753.7|35612.7|35753.7|35612.7|35752.1|35611.1|11
1625437770000|2021-07-04 22:29:30|35754|35613|35757.8|35616.8|35767.8|35626.8|35753.7|35612.7|17
1625437780000|2021-07-04 22:29:40|35756.7|35615.7|35758.9|35617.9|35759|35618|35752.9|35611.9|27
1625437790000|2021-07-04 22:29:50|35758.1|35617.1|35759.1|35618.1|35760.4|35619.4|35758.1|35617.1|27
1625437800000|2021-07-04 22:30:00|35758.1|35617.1|35746.3|35605.3|35758.1|35617.1|35746.3|35605.3|27
1625437810000|2021-07-04 22:30:10|35744.8|35603.8|35714.6|35573.6|35744.8|35603.8|35711.3|35570.3|35
1625437820000|2021-07-04 22:30:20|35714.7|35573.7|35705.3|35564.3|35716.7|35575.7|35699|35558|17
1625437830000|2021-07-04 22:30:30|35705.2|35564.2|35709.4|35568.4|35722.6|35581.6|35705.2|35564.2|29
1625437840000|2021-07-04 22:30:40|35709.6|35568.6|35700.3|35559.3|35709.6|35568.6|35700.3|35559.3|19
1625437850000|2021-07-04 22:30:50|35701.6|35560.6|35712.6|35571.6|35712.8|35571.8|35700|35559|21
1625437860000|2021-07-04 22:31:00|35712.5|35571.5|35699.4|35558.4|35712.5|35571.5|35699.4|35558.4|20
1625437870000|2021-07-04 22:31:10|35700.2|35559.2|35694.1|35553.1|35700.2|35559.2|35687.1|35546.1|22
1625437880000|2021-07-04 22:31:20|35694.4|35553.4|35692.9|35551.9|35700|35559|35691.4|35550.4|23
1625437890000|2021-07-04 22:31:30|35691.2|35550.2|35662.4|35521.4|35691.2|35550.2|35654.3|35513.3|27
1625437900000|2021-07-04 22:31:40|35665.2|35524.2|35668.8|35527.8|35671.2|35530.2|35662.7|35521.7|36
1625437910000|2021-07-04 22:31:50|35667.3|35526.3|35667.9|35526.9|35672.3|35531.3|35667.3|35526.3|22
1625437920000|2021-07-04 22:32:00|35668.4|35527.4|35680.6|35539.6|35682.4|35541.4|35667.5|35526.5|29
1625437930000|2021-07-04 22:32:10|35680.9|35539.9|35685.4|35544.4|35685.4|35544.4|35680.2|35539.2|27
1625437940000|2021-07-04 22:32:20|35685.2|35544.2|35682.6|35541.6|35685.4|35544.4|35673.9|35532.9|28
1625437950000|2021-07-04 22:32:30|35684.4|35543.4|35679.8|35538.8|35686.2|35545.2|35679.8|35538.8|13
1625437960000|2021-07-04 22:32:40|35681.2|35540.2|35670.8|35529.8|35681.2|35540.2|35668.8|35527.8|18
1625437970000|2021-07-04 22:32:50|35669.3|35528.3|35659.6|35518.6|35669.6|35528.6|35659.6|35518.6|17
1625437980000|2021-07-04 22:33:00|35661.2|35520.2|35657.8|35516.8|35662.6|35521.6|35656.4|35515.4|19
1625437990000|2021-07-04 22:33:10|35656.8|35515.8|35662.1|35521.1|35662.1|35521.1|35656.6|35515.6|17
1625438000000|2021-07-04 22:33:20|35660.3|35519.3|35670.5|35529.5|35670.5|35529.5|35660|35519|9
1625438010000|2021-07-04 22:33:30|35671.6|35530.6|35665.5|35524.5|35671.6|35530.6|35662.6|35521.6|15
1625438020000|2021-07-04 22:33:40|35665.6|35524.6|35667|35526|35667|35526|35665.5|35524.5|4
1625438030000|2021-07-04 22:33:50|35666.1|35525.1|35666.1|35525.1|35666.1|35525.1|35665.4|35524.4|7
1625438040000|2021-07-04 22:34:00|35667|35526|35668.3|35527.3|35668.3|35527.3|35665.4|35524.4|13
1625438050000|2021-07-04 22:34:10|35662.5|35521.5|35659.4|35518.4|35665.4|35524.4|35658.7|35517.7|14
1625438060000|2021-07-04 22:34:20|35659|35518|35659.6|35518.6|35659.7|35518.7|35658.3|35517.3|13
1625438070000|2021-07-04 22:34:30|35658.1|35517.1|35660.5|35519.5|35660.5|35519.5|35658.1|35517.1|3
1625438080000|2021-07-04 22:34:40|35660.7|35519.7|35666.6|35525.6|35677.3|35536.3|35660.5|35519.5|20
1625438090000|2021-07-04 22:34:50|35665.8|35524.8|35669.5|35528.5|35669.5|35528.5|35664.5|35523.5|25
1625438100000|2021-07-04 22:35:00|35669.7|35528.7|35655.1|35514.1|35670|35529|35655.1|35514.1|20
1625438110000|2021-07-04 22:35:10|35654.8|35513.8|35666.9|35525.9|35668.7|35527.7|35654.8|35513.8|27
1625438120000|2021-07-04 22:35:20|35665.8|35524.8|35656.8|35515.8|35671.3|35530.3|35656.8|35515.8|21
1625438130000|2021-07-04 22:35:30|35656.5|35515.5|35656.7|35515.7|35657.3|35516.3|35656.5|35515.5|17
1625438140000|2021-07-04 22:35:40|35656.9|35515.9|35656.1|35515.1|35657|35516|35656.1|35515.1|9
1625438150000|2021-07-04 22:35:50|35656|35515|35658.2|35517.2|35658.2|35517.2|35656|35515|7
1625438160000|2021-07-04 22:36:00|35657.4|35516.4|35650.5|35509.5|35657.8|35516.8|35650.5|35509.5|12
1625438170000|2021-07-04 22:36:10|35650.6|35509.6|35650.6|35509.6|35651.6|35510.6|35650.5|35509.5|7
1625438180000|2021-07-04 22:36:20|35650.3|35509.3|35645.4|35504.4|35650.5|35509.5|35645.4|35504.4|11
1625438190000|2021-07-04 22:36:30|35650.5|35509.5|35647.1|35506.1|35651.9|35510.9|35640.1|35499.1|21
1625438200000|2021-07-04 22:36:40|35647.7|35506.7|35644.4|35503.4|35648|35507|35643.6|35502.6|15
1625438210000|2021-07-04 22:36:50|35644.6|35503.6|35640.9|35499.9|35647.2|35506.2|35639.6|35498.6|26
1625438220000|2021-07-04 22:37:00|35640.3|35499.3|35667.4|35526.4|35673.2|35532.2|35636.1|35495.1|19
1625438230000|2021-07-04 22:37:10|35669|35528|35661.3|35520.3|35675.8|35534.8|35661.1|35520.1|28
1625438240000|2021-07-04 22:37:20|35661.2|35520.2|35667.6|35526.6|35669.6|35528.6|35661.1|35520.1|35
1625438250000|2021-07-04 22:37:30|35665.2|35524.2|35673.8|35532.8|35676.9|35535.9|35663.5|35522.5|28
1625438260000|2021-07-04 22:37:40|35671.8|35530.8|35669.5|35528.5|35673.6|35532.6|35665.4|35524.4|36
1625438270000|2021-07-04 22:37:50|35667.5|35526.5|35667|35526|35669.9|35528.9|35666.4|35525.4|19
1625438280000|2021-07-04 22:38:00|35667.3|35526.3|35682|35541|35682|35541|35661.7|35520.7|29
1625438290000|2021-07-04 22:38:10|35680.6|35539.6|35674.4|35533.4|35685.1|35544.1|35673.7|35532.7|33
1625438300000|2021-07-04 22:38:20|35674.6|35533.6|35677.9|35536.9|35679|35538|35668.8|35527.8|36
1625438310000|2021-07-04 22:38:30|35676.1|35535.1|35678.3|35537.3|35679.7|35538.7|35668.8|35527.8|33
1625438320000|2021-07-04 22:38:40|35678.4|35537.4|35679.1|35538.1|35682.5|35541.5|35675.4|35534.4|29
1625438330000|2021-07-04 22:38:50|35679.4|35538.4|35682.2|35541.2|35682.2|35541.2|35679.2|35538.2|11
1625438340000|2021-07-04 22:39:00|35682.1|35541.1|35687.6|35546.6|35687.7|35546.7|35677.7|35536.7|32
1625438350000|2021-07-04 22:39:10|35688.1|35547.1|35686|35545|35689.7|35548.7|35684|35543|30
1625438360000|2021-07-04 22:39:20|35684.5|35543.5|35683.6|35542.6|35688.3|35547.3|35683.6|35542.6|27
1625438370000|2021-07-04 22:39:30|35685.7|35544.7|35686.5|35545.5|35688|35547|35683.6|35542.6|23
1625438380000|2021-07-04 22:39:40|35684.5|35543.5|35685.5|35544.5|35688.4|35547.4|35684|35543|10
1625438390000|2021-07-04 22:39:50|35686.7|35545.7|35709.2|35568.2|35710.6|35569.6|35686.7|35545.7|25
1625438400000|2021-07-04 22:40:00|35710.7|35569.7|35695.5|35554.5|35711.5|35570.5|35695.5|35554.5|24
1625438410000|2021-07-04 22:40:10|35709.4|35568.4|35701.3|35560.3|35709.6|35568.6|35696.8|35555.8|35
1625438420000|2021-07-04 22:40:20|35701.4|35560.4|35701.9|35560.9|35702.8|35561.8|35699|35558|19
1625438430000|2021-07-04 22:40:30|35701.6|35560.6|35701.2|35560.2|35702|35561|35700.4|35559.4|26
1625438440000|2021-07-04 22:40:40|35701.1|35560.1|35700.9|35559.9|35701.3|35560.3|35700.2|35559.2|11
1625438450000|2021-07-04 22:40:50|35701|35560|35704.8|35563.8|35705.4|35564.4|35700.8|35559.8|19
1625438460000|2021-07-04 22:41:00|35709.1|35568.1|35688.6|35547.6|35711.8|35570.8|35687.4|35546.4|31
1625438470000|2021-07-04 22:41:10|35689.2|35548.2|35690|35549|35703.1|35562.1|35688.7|35547.7|32
1625438480000|2021-07-04 22:41:20|35694.8|35553.8|35682|35541|35696.5|35555.5|35680.8|35539.8|28
1625438490000|2021-07-04 22:41:30|35680.9|35539.9|35683.6|35542.6|35685|35544|35680.9|35539.9|30
1625438500000|2021-07-04 22:41:40|35682.2|35541.2|35683.9|35542.9|35685|35544|35682.2|35541.2|27
1625438510000|2021-07-04 22:41:50|35683.5|35542.5|35691.7|35550.7|35693.6|35552.6|35683.5|35542.5|30
1625438520000|2021-07-04 22:42:00|35691.5|35550.5|35685|35544|35691.6|35550.6|35684.5|35543.5|31
1625438530000|2021-07-04 22:42:10|35688.1|35547.1|35685.5|35544.5|35688.2|35547.2|35685.1|35544.1|9
1625438540000|2021-07-04 22:42:20|35683.9|35542.9|35682.4|35541.4|35685.5|35544.5|35682.4|35541.4|18
1625438550000|2021-07-04 22:42:30|35682.3|35541.3|35676.8|35535.8|35682.3|35541.3|35675.6|35534.6|18
1625438560000|2021-07-04 22:42:40|35676.6|35535.6|35683.1|35542.1|35683.2|35542.2|35676.4|35535.4|15
1625438570000|2021-07-04 22:42:50|35683|35542|35679.5|35538.5|35684|35543|35678.9|35537.9|15
1625438580000|2021-07-04 22:43:00|35679.4|35538.4|35677.2|35536.2|35679.5|35538.5|35676.8|35535.8|30
1625438590000|2021-07-04 22:43:10|35677.3|35536.3|35691.3|35550.3|35692.1|35551.1|35676.8|35535.8|22
1625438600000|2021-07-04 22:43:20|35691.1|35550.1|35690.2|35549.2|35691.1|35550.1|35687.2|35546.2|33
1625438610000|2021-07-04 22:43:30|35689.8|35548.8|35690.4|35549.4|35691.1|35550.1|35689.8|35548.8|20
1625438620000|2021-07-04 22:43:40|35690.2|35549.2|35688.1|35547.1|35690.6|35549.6|35684.7|35543.7|15
1625438630000|2021-07-04 22:43:50|35687.2|35546.2|35683.4|35542.4|35687.2|35546.2|35679.2|35538.2|10
1625438640000|2021-07-04 22:44:00|35683.8|35542.8|35685.8|35544.8|35689.9|35548.9|35682|35541|25
1625438650000|2021-07-04 22:44:10|35686.6|35545.6|35683.6|35542.6|35687|35546|35680.3|35539.3|24
1625438660000|2021-07-04 22:44:20|35683.1|35542.1|35685.7|35544.7|35685.8|35544.8|35682.2|35541.2|26
1625438670000|2021-07-04 22:44:30|35685.4|35544.4|35683.4|35542.4|35685.4|35544.4|35682.5|35541.5|20
1625438680000|2021-07-04 22:44:40|35682.4|35541.4|35677.6|35536.6|35685|35544|35677.1|35536.1|23
1625438690000|2021-07-04 22:44:50|35677.4|35536.4|35679|35538|35680|35539|35677.3|35536.3|7
1625438700000|2021-07-04 22:45:00|35678.4|35537.4|35669.6|35528.6|35678.4|35537.4|35669.1|35528.1|21
1625438710000|2021-07-04 22:45:10|35668.2|35527.2|35669.6|35528.6|35672|35531|35668.2|35527.2|12
1625438720000|2021-07-04 22:45:20|35669.4|35528.4|35664.1|35523.1|35670.5|35529.5|35664.1|35523.1|18
1625438730000|2021-07-04 22:45:30|35663.5|35522.5|35656.4|35515.4|35665.3|35524.3|35656.4|35515.4|29
1625438740000|2021-07-04 22:45:40|35657.5|35516.5|35646.8|35505.8|35657.5|35516.5|35646.8|35505.8|18
1625438750000|2021-07-04 22:45:50|35646.7|35505.7|35617.3|35476.3|35646.7|35505.7|35617.3|35476.3|27
1625438760000|2021-07-04 22:46:00|35616.2|35475.2|35611.2|35470.2|35618.1|35477.1|35606.1|35465.1|34
1625438770000|2021-07-04 22:46:10|35611.3|35470.3|35631.2|35490.2|35631.8|35490.8|35609.9|35468.9|33
1625438780000|2021-07-04 22:46:20|35630.2|35489.2|35629.6|35488.6|35636.2|35495.2|35625.8|35484.8|23
1625438790000|2021-07-04 22:46:30|35631.6|35490.6|35622.6|35481.6|35632.5|35491.5|35622.6|35481.6|27
1625438800000|2021-07-04 22:46:40|35621.9|35480.9|35619.3|35478.3|35621.9|35480.9|35617|35476|16
1625438810000|2021-07-04 22:46:50|35619.4|35478.4|35609.3|35468.3|35619.4|35478.4|35609.3|35468.3|19
1625438820000|2021-07-04 22:47:00|35608.8|35467.8|35614|35473|35615.5|35474.5|35597.7|35456.7|38
1625438830000|2021-07-04 22:47:10|35613.7|35472.7|35588.1|35447.1|35613.7|35472.7|35588.1|35447.1|28
1625438840000|2021-07-04 22:47:20|35586.3|35445.3|35555.5|35414.5|35591.1|35450.1|35554.7|35413.7|26
1625438850000|2021-07-04 22:47:30|35554.1|35413.1|35544.7|35403.7|35554.1|35413.1|35540.8|35399.8|31
1625438860000|2021-07-04 22:47:40|35544.4|35403.4|35548.3|35407.3|35549.6|35408.6|35543.3|35402.3|23
1625438870000|2021-07-04 22:47:50|35551.9|35410.9|35555.7|35414.7|35561.1|35420.1|35550.1|35409.1|36
1625438880000|2021-07-04 22:48:00|35553.4|35412.4|35566.2|35425.2|35566.8|35425.8|35551.6|35410.6|28
1625438890000|2021-07-04 22:48:10|35566.6|35425.6|35571.5|35430.5|35571.5|35430.5|35565.2|35424.2|29
1625438900000|2021-07-04 22:48:20|35574.1|35433.1|35568.4|35427.4|35576.5|35435.5|35565.3|35424.3|34
1625438910000|2021-07-04 22:48:30|35568|35427|35553.9|35412.9|35568.2|35427.2|35553.2|35412.2|32
1625438920000|2021-07-04 22:48:40|35556.7|35415.7|35555.9|35414.9|35565.4|35424.4|35554.3|35413.3|31
1625438930000|2021-07-04 22:48:50|35555.8|35414.8|35567.7|35426.7|35572.9|35431.9|35554.5|35413.5|22
1625438940000|2021-07-04 22:49:00|35564.2|35423.2|35540.4|35399.4|35565.8|35424.8|35540.3|35399.3|34
1625438950000|2021-07-04 22:49:10|35540.3|35399.3|35540.9|35399.9|35549.4|35408.4|35539.8|35398.8|35
1625438960000|2021-07-04 22:49:20|35538.9|35397.9|35493.9|35352.9|35538.9|35397.9|35492.6|35351.6|38
1625438970000|2021-07-04 22:49:30|35491.4|35350.4|35413.5|35272.5|35491.4|35350.4|35411|35270|37
1625438980000|2021-07-04 22:49:40|35426.1|35285.1|35450.1|35309.1|35465.6|35324.6|35422.7|35281.7|24
1625438990000|2021-07-04 22:49:50|35448.7|35307.7|35456.4|35315.4|35461.1|35320.1|35441.6|35300.6|32
1625439000000|2021-07-04 22:50:00|35456.7|35315.7|35475.4|35334.4|35475.9|35334.9|35456.7|35315.7|34
1625439010000|2021-07-04 22:50:10|35475.3|35334.3|35465.4|35324.4|35499.2|35358.2|35463|35322|32
1625439020000|2021-07-04 22:50:20|35465.7|35324.7|35451.1|35310.1|35470.4|35329.4|35450.8|35309.8|30
1625439030000|2021-07-04 22:50:30|35443.4|35302.4|35442.7|35301.7|35447.1|35306.1|35437.8|35296.8|34
1625439040000|2021-07-04 22:50:40|35444.6|35303.6|35446.8|35305.8|35455.8|35314.8|35442.7|35301.7|33
1625439050000|2021-07-04 22:50:50|35446.5|35305.5|35450.3|35309.3|35450.3|35309.3|35445.8|35304.8|24
1625439060000|2021-07-04 22:51:00|35450.5|35309.5|35450|35309|35452.7|35311.7|35441.9|35300.9|29
1625439070000|2021-07-04 22:51:10|35449|35308|35451.5|35310.5|35454.1|35313.1|35449|35308|21
1625439080000|2021-07-04 22:51:20|35451.6|35310.6|35462.2|35321.2|35466.8|35325.8|35450.9|35309.9|40
1625439090000|2021-07-04 22:51:30|35457.8|35316.8|35465.5|35324.5|35470|35329|35456.1|35315.1|30
1625439100000|2021-07-04 22:51:40|35469.4|35328.4|35474.4|35333.4|35475.2|35334.2|35469.2|35328.2|26
1625439110000|2021-07-04 22:51:50|35476.8|35335.8|35482.1|35341.1|35482.5|35341.5|35476.5|35335.5|17
1625439120000|2021-07-04 22:52:00|35482.2|35341.2|35482.6|35341.6|35482.6|35341.6|35478.4|35337.4|24
1625439130000|2021-07-04 22:52:10|35487.7|35346.7|35487.2|35346.2|35493.8|35352.8|35486.4|35345.4|19
1625439140000|2021-07-04 22:52:20|35488.9|35347.9|35486.4|35345.4|35493.2|35352.2|35486.4|35345.4|22
1625439150000|2021-07-04 22:52:30|35493.6|35352.6|35495.1|35354.1|35495.3|35354.3|35486.6|35345.6|26
1625439160000|2021-07-04 22:52:40|35493.9|35352.9|35496.9|35355.9|35498|35357|35493.9|35352.9|22
1625439170000|2021-07-04 22:52:50|35497.1|35356.1|35489.5|35348.5|35497.9|35356.9|35485.9|35344.9|19
1625439180000|2021-07-04 22:53:00|35488.9|35347.9|35493.5|35352.5|35493.5|35352.5|35486.5|35345.5|18
1625439190000|2021-07-04 22:53:10|35493.7|35352.7|35501.5|35360.5|35501.7|35360.7|35493.2|35352.2|34
1625439200000|2021-07-04 22:53:20|35501.6|35360.6|35508.4|35367.4|35512.3|35371.3|35501.4|35360.4|24
1625439210000|2021-07-04 22:53:30|35508.3|35367.3|35509.8|35368.8|35509.8|35368.8|35508.3|35367.3|6
1625439220000|2021-07-04 22:53:40|35508.4|35367.4|35507.4|35366.4|35508.4|35367.4|35503.6|35362.6|17
1625439230000|2021-07-04 22:53:50|35505.8|35364.8|35475.5|35334.5|35506.5|35365.5|35475.5|35334.5|20
1625439240000|2021-07-04 22:54:00|35472.5|35331.5|35478.4|35337.4|35485.2|35344.2|35472.5|35331.5|17
1625439250000|2021-07-04 22:54:10|35478.2|35337.2|35476|35335|35479.6|35338.6|35473.4|35332.4|20
1625439260000|2021-07-04 22:54:20|35472.4|35331.4|35455.8|35314.8|35472.4|35331.4|35454.5|35313.5|22
1625439270000|2021-07-04 22:54:30|35456|35315|35450.5|35309.5|35456.4|35315.4|35449.6|35308.6|22
1625439280000|2021-07-04 22:54:40|35456.5|35315.5|35458.7|35317.7|35461.3|35320.3|35454.1|35313.1|13
1625439290000|2021-07-04 22:54:50|35460|35319|35473|35332|35473.3|35332.3|35460|35319|26
1625439300000|2021-07-04 22:55:00|35474.1|35333.1|35460.1|35319.1|35475.2|35334.2|35457.5|35316.5|27
1625439310000|2021-07-04 22:55:10|35460.5|35319.5|35462.6|35321.6|35464|35323|35456.4|35315.4|19
1625439320000|2021-07-04 22:55:20|35464|35323|35458.6|35317.6|35464.2|35323.2|35457.3|35316.3|15
1625439330000|2021-07-04 22:55:30|35457.9|35316.9|35459.2|35318.2|35462.3|35321.3|35456.5|35315.5|21
1625439340000|2021-07-04 22:55:40|35458.7|35317.7|35459|35318|35462.6|35321.6|35458.7|35317.7|31
1625439350000|2021-07-04 22:55:50|35459.1|35318.1|35459.6|35318.6|35464.6|35323.6|35459.1|35318.1|27
1625439360000|2021-07-04 22:56:00|35461.3|35320.3|35465.2|35324.2|35467.3|35326.3|35459.7|35318.7|28
1625439370000|2021-07-04 22:56:10|35465.1|35324.1|35466.4|35325.4|35469.1|35328.1|35465.1|35324.1|19
1625439380000|2021-07-04 22:56:20|35466.3|35325.3|35466.8|35325.8|35467.5|35326.5|35465.3|35324.3|14
1625439390000|2021-07-04 22:56:30|35465.5|35324.5|35468.9|35327.9|35468.9|35327.9|35465.5|35324.5|22
1625439400000|2021-07-04 22:56:40|35468.6|35327.6|35461.3|35320.3|35470.3|35329.3|35461.3|35320.3|29
1625439410000|2021-07-04 22:56:50|35461.2|35320.2|35460.5|35319.5|35464.2|35323.2|35459.6|35318.6|25
1625439420000|2021-07-04 22:57:00|35460.4|35319.4|35438.5|35297.5|35460.6|35319.6|35436|35295|26
1625439430000|2021-07-04 22:57:10|35438.8|35297.8|35436.1|35295.1|35440.2|35299.2|35436.1|35295.1|34
1625439440000|2021-07-04 22:57:20|35437.1|35296.1|35431.5|35290.5|35437.6|35296.6|35431.5|35290.5|19
1625439450000|2021-07-04 22:57:30|35430.7|35289.7|35429|35288|35431.9|35290.9|35424.5|35283.5|25
1625439460000|2021-07-04 22:57:40|35423.2|35282.2|35421.9|35280.9|35425|35284|35419.7|35278.7|12
1625439470000|2021-07-04 22:57:50|35422.1|35281.1|35406.5|35265.5|35422.1|35281.1|35405.9|35264.9|26
1625439480000|2021-07-04 22:58:00|35407.1|35266.1|35416.8|35275.8|35416.8|35275.8|35403.7|35262.7|27
1625439490000|2021-07-04 22:58:10|35419.8|35278.8|35429.4|35288.4|35432.6|35291.6|35419.8|35278.8|31
1625439500000|2021-07-04 22:58:20|35430|35289|35425.7|35284.7|35430|35289|35425.1|35284.1|33
1625439510000|2021-07-04 22:58:30|35426.3|35285.3|35418.9|35277.9|35426.3|35285.3|35417.9|35276.9|23
1625439520000|2021-07-04 22:58:40|35418.8|35277.8|35416.3|35275.3|35418.8|35277.8|35413.8|35272.8|29
1625439530000|2021-07-04 22:58:50|35416.9|35275.9|35425.9|35284.9|35426.9|35285.9|35415.1|35274.1|30
1625439540000|2021-07-04 22:59:00|35426|35285|35426.2|35285.2|35426.2|35285.2|35425.9|35284.9|7
1625439550000|2021-07-04 22:59:10|35427.4|35286.4|35439.7|35298.7|35439.7|35298.7|35427.4|35286.4|35
1625439560000|2021-07-04 22:59:20|35438.7|35297.7|35443.2|35302.2|35447.4|35306.4|35434.7|35293.7|28
1625439570000|2021-07-04 22:59:30|35443|35302|35422.3|35281.3|35443|35302|35422.3|35281.3|37
1625439580000|2021-07-04 22:59:40|35422.6|35281.6|35427.1|35286.1|35428.2|35287.2|35421.1|35280.1|34
1625439590000|2021-07-04 22:59:50|35428.4|35287.4|35429.9|35288.9|35432.2|35291.2|35427.1|35286.1|30
1625439600000|2021-07-04 23:00:00|35430|35289|35384.1|35243.1|35430.6|35289.6|35384.1|35243.1|34
1625439610000|2021-07-04 23:00:10|35382.3|35241.3|35317.5|35176.5|35382.3|35241.3|35313.8|35172.8|30
1625439620000|2021-07-04 23:00:20|35315.5|35174.5|35309.3|35168.3|35324.4|35183.4|35309.3|35168.3|32
1625439630000|2021-07-04 23:00:30|35306.7|35165.7|35301.9|35160.9|35315.7|35174.7|35288.3|35147.3|37
1625439640000|2021-07-04 23:00:40|35302.2|35161.2|35299.4|35158.4|35314.5|35173.5|35293.3|35152.3|36
1625439650000|2021-07-04 23:00:50|35301|35160|35342.1|35201.1|35342.1|35201.1|35293.8|35152.8|40
1625439660000|2021-07-04 23:01:00|35341.8|35200.8|35317.5|35176.5|35345.5|35204.5|35316.2|35175.2|35
1625439670000|2021-07-04 23:01:10|35317.7|35176.7|35331|35190|35331|35190|35312.2|35171.2|37
1625439680000|2021-07-04 23:01:20|35324.9|35183.9|35327.4|35186.4|35335.1|35194.1|35315.6|35174.6|37
1625439690000|2021-07-04 23:01:30|35325.3|35184.3|35328.9|35187.9|35329.8|35188.8|35316.1|35175.1|27
1625439700000|2021-07-04 23:01:40|35328.8|35187.8|35328.5|35187.5|35334.2|35193.2|35324.6|35183.6|32
1625439710000|2021-07-04 23:01:50|35328.3|35187.3|35340.1|35199.1|35341.8|35200.8|35326.2|35185.2|26
1625439720000|2021-07-04 23:02:00|35340.2|35199.2|35352.4|35211.4|35352.8|35211.8|35340.2|35199.2|29
1625439730000|2021-07-04 23:02:10|35353.2|35212.2|35354.6|35213.6|35356.3|35215.3|35343.4|35202.4|25
1625439740000|2021-07-04 23:02:20|35354.7|35213.7|35361.1|35220.1|35369.8|35228.8|35352|35211|34
1625439750000|2021-07-04 23:02:30|35361.2|35220.2|35367.3|35226.3|35371.6|35230.6|35361.2|35220.2|30
1625439760000|2021-07-04 23:02:40|35364.4|35223.4|35355.6|35214.6|35364.7|35223.7|35351.5|35210.5|29
1625439770000|2021-07-04 23:02:50|35356.3|35215.3|35355.2|35214.2|35356.3|35215.3|35349.3|35208.3|25
1625439780000|2021-07-04 23:03:00|35355.4|35214.4|35356.8|35215.8|35357|35216|35355.4|35214.4|7
1625439790000|2021-07-04 23:03:10|35357.1|35216.1|35379.5|35238.5|35379.8|35238.8|35357.1|35216.1|32
1625439800000|2021-07-04 23:03:20|35377.7|35236.7|35371.9|35230.9|35380.1|35239.1|35369|35228|26
1625439810000|2021-07-04 23:03:30|35372|35231|35374.1|35233.1|35374.1|35233.1|35372|35231|5
1625439820000|2021-07-04 23:03:40|35374|35233|35363.7|35222.7|35374.3|35233.3|35363.4|35222.4|12
1625439830000|2021-07-04 23:03:50|35364|35223|35366.1|35225.1|35368.5|35227.5|35363.3|35222.3|25
1625439840000|2021-07-04 23:04:00|35367.3|35226.3|35368.1|35227.1|35368.7|35227.7|35364.8|35223.8|17
1625439850000|2021-07-04 23:04:10|35367.4|35226.4|35360.8|35219.8|35367.8|35226.8|35359.5|35218.5|28
1625439860000|2021-07-04 23:04:20|35360.3|35219.3|35362.2|35221.2|35363.7|35222.7|35354.1|35213.1|22
1625439870000|2021-07-04 23:04:30|35362|35221|35365.6|35224.6|35366.2|35225.2|35355.9|35214.9|21
1625439880000|2021-07-04 23:04:40|35365|35224|35374.5|35233.5|35378.8|35237.8|35365|35224|24
1625439890000|2021-07-04 23:04:50|35374.7|35233.7|35364.3|35223.3|35377.2|35236.2|35364.3|35223.3|30
1625439900000|2021-07-04 23:05:00|35364.9|35223.9|35384.4|35243.4|35384.4|35243.4|35359.5|35218.5|26
1625439910000|2021-07-04 23:05:10|35383.8|35242.8|35384|35243|35384.9|35243.9|35383.8|35242.8|11
1625439920000|2021-07-04 23:05:20|35383.8|35242.8|35381.1|35240.1|35385.9|35244.9|35373.4|35232.4|27
1625439930000|2021-07-04 23:05:30|35381.3|35240.3|35383.8|35242.8|35385.7|35244.7|35380|35239|28
1625439940000|2021-07-04 23:05:40|35384.5|35243.5|35394.4|35253.4|35394.5|35253.5|35379.5|35238.5|19
1625439950000|2021-07-04 23:05:50|35397.7|35256.7|35400.4|35259.4|35406.9|35265.9|35397.7|35256.7|25
1625439960000|2021-07-04 23:06:00|35401|35260|35390.4|35249.4|35401.1|35260.1|35390.4|35249.4|20
1625439970000|2021-07-04 23:06:10|35389.7|35248.7|35384.9|35243.9|35390.7|35249.7|35380.5|35239.5|20
1625439980000|2021-07-04 23:06:20|35384.6|35243.6|35370.5|35229.5|35388.6|35247.6|35370.3|35229.3|23
1625439990000|2021-07-04 23:06:30|35369.6|35228.6|35371.1|35230.1|35373.7|35232.7|35367.7|35226.7|17
1625440000000|2021-07-04 23:06:40|35367.1|35226.1|35352.6|35211.6|35367.1|35226.1|35352.3|35211.3|26
1625440010000|2021-07-04 23:06:50|35352.3|35211.3|35347.3|35206.3|35352.3|35211.3|35344.9|35203.9|23
1625440020000|2021-07-04 23:07:00|35347.2|35206.2|35358.6|35217.6|35365|35224|35346.3|35205.3|34
1625440030000|2021-07-04 23:07:10|35358.7|35217.7|35365.8|35224.8|35367.1|35226.1|35354.4|35213.4|26
1625440040000|2021-07-04 23:07:20|35365.3|35224.3|35370.2|35229.2|35370.2|35229.2|35365.3|35224.3|7
1625440050000|2021-07-04 23:07:30|35370.4|35229.4|35372.6|35231.6|35373.6|35232.6|35370.4|35229.4|11
1625440060000|2021-07-04 23:07:40|35375.3|35234.3|35389.2|35248.2|35392.5|35251.5|35375.3|35234.3|30
1625440070000|2021-07-04 23:07:50|35390.3|35249.3|35387.8|35246.8|35390.3|35249.3|35377.8|35236.8|32
1625440080000|2021-07-04 23:08:00|35387.9|35246.9|35370.6|35229.6|35390.4|35249.4|35370.6|35229.6|28
1625440090000|2021-07-04 23:08:10|35370.5|35229.5|35375.7|35234.7|35375.7|35234.7|35363.4|35222.4|13
1625440100000|2021-07-04 23:08:20|35378.9|35237.9|35376.8|35235.8|35384.7|35243.7|35375.2|35234.2|29
1625440110000|2021-07-04 23:08:30|35376.7|35235.7|35372.8|35231.8|35384.4|35243.4|35368.3|35227.3|27
1625440120000|2021-07-04 23:08:40|35372.2|35231.2|35365.6|35224.6|35376.8|35235.8|35359.9|35218.9|31
1625440130000|2021-07-04 23:08:50|35368.7|35227.7|35375.9|35234.9|35376.3|35235.3|35366.8|35225.8|35
1625440140000|2021-07-04 23:09:00|35379.2|35238.2|35363|35222|35384.4|35243.4|35360.3|35219.3|33
1625440150000|2021-07-04 23:09:10|35364.4|35223.4|35382.4|35241.4|35386.3|35245.3|35364.4|35223.4|34
1625440160000|2021-07-04 23:09:20|35384.2|35243.2|35387.8|35246.8|35387.9|35246.9|35374.1|35233.1|26
1625440170000|2021-07-04 23:09:30|35388.6|35247.6|35386.2|35245.2|35388.6|35247.6|35382.1|35241.1|29
1625440180000|2021-07-04 23:09:40|35385.5|35244.5|35380.3|35239.3|35385.5|35244.5|35373.7|35232.7|29
1625440190000|2021-07-04 23:09:50|35380|35239|35379.8|35238.8|35383.1|35242.1|35379.8|35238.8|24
1625440200000|2021-07-04 23:10:00|35382|35241|35371.8|35230.8|35382|35241|35369.2|35228.2|19
1625440210000|2021-07-04 23:10:10|35373.1|35232.1|35383.5|35242.5|35386.5|35245.5|35373.1|35232.1|34
1625440220000|2021-07-04 23:10:20|35384.7|35243.7|35384.5|35243.5|35386.3|35245.3|35380.4|35239.4|25
1625440230000|2021-07-04 23:10:30|35385.6|35244.6|35399.2|35258.2|35399.2|35258.2|35385.5|35244.5|27
1625440240000|2021-07-04 23:10:40|35397.5|35256.5|35407.7|35266.7|35418.3|35277.3|35397.5|35256.5|33
1625440250000|2021-07-04 23:10:50|35407.9|35266.9|35403.4|35262.4|35409.1|35268.1|35401.8|35260.8|30
1625440260000|2021-07-04 23:11:00|35403.6|35262.6|35403.1|35262.1|35406.4|35265.4|35401|35260|26
1625440270000|2021-07-04 23:11:10|35403|35262|35405.5|35264.5|35406|35265|35393.6|35252.6|31
1625440280000|2021-07-04 23:11:20|35405.6|35264.6|35405.7|35264.7|35406.7|35265.7|35401.4|35260.4|25
1625440290000|2021-07-04 23:11:30|35406.4|35265.4|35411.7|35270.7|35413.1|35272.1|35403.4|35262.4|25
1625440300000|2021-07-04 23:11:40|35411.8|35270.8|35412.1|35271.1|35413.5|35272.5|35411.6|35270.6|13
1625440310000|2021-07-04 23:11:50|35412.9|35271.9|35397.7|35256.7|35412.9|35271.9|35395.5|35254.5|32
1625440320000|2021-07-04 23:12:00|35396.7|35255.7|35383.5|35242.5|35396.7|35255.7|35382.8|35241.8|28
1625440330000|2021-07-04 23:12:10|35383|35242|35383.2|35242.2|35383.2|35242.2|35381.8|35240.8|14
1625440340000|2021-07-04 23:12:20|35383.1|35242.1|35387.2|35246.2|35391.3|35250.3|35382.9|35241.9|22
1625440350000|2021-07-04 23:12:30|35389.4|35248.4|35386.6|35245.6|35389.4|35248.4|35386.6|35245.6|22
1625440360000|2021-07-04 23:12:40|35384.2|35243.2|35383.1|35242.1|35386|35245|35378.8|35237.8|27
1625440370000|2021-07-04 23:12:50|35384|35243|35394.2|35253.2|35394.9|35253.9|35384|35243|25
1625440380000|2021-07-04 23:13:00|35391.4|35250.4|35383.7|35242.7|35393.3|35252.3|35381|35240|21
1625440390000|2021-07-04 23:13:10|35384.6|35243.6|35403.6|35262.6|35403.6|35262.6|35384.6|35243.6|26
1625440400000|2021-07-04 23:13:20|35402.1|35261.1|35416.2|35275.2|35424.7|35283.7|35402.1|35261.1|26
1625440410000|2021-07-04 23:13:30|35421.4|35280.4|35410.3|35269.3|35421.5|35280.5|35408.2|35267.2|28
1625440420000|2021-07-04 23:13:40|35412.3|35271.3|35406.1|35265.1|35419.6|35278.6|35406.1|35265.1|25
1625440430000|2021-07-04 23:13:50|35415.9|35274.9|35421.6|35280.6|35424.4|35283.4|35413.5|35272.5|20
1625440440000|2021-07-04 23:14:00|35421.4|35280.4|35427.7|35286.7|35427.7|35286.7|35419.8|35278.8|20
1625440450000|2021-07-04 23:14:10|35427.2|35286.2|35427.1|35286.1|35431.5|35290.5|35420.7|35279.7|33
1625440460000|2021-07-04 23:14:20|35425.8|35284.8|35433.8|35292.8|35433.8|35292.8|35420.3|35279.3|27
1625440470000|2021-07-04 23:14:30|35434|35293|35443.7|35302.7|35445.3|35304.3|35434|35293|40
1625440480000|2021-07-04 23:14:40|35444.8|35303.8|35440.2|35299.2|35445.6|35304.6|35439.5|35298.5|30
1625440490000|2021-07-04 23:14:50|35439.6|35298.6|35458.6|35317.6|35458.6|35317.6|35439.6|35298.6|27
1625440500000|2021-07-04 23:15:00|35458.5|35317.5|35443.7|35302.7|35458.5|35317.5|35443.7|35302.7|28
1625440510000|2021-07-04 23:15:10|35442.3|35301.3|35458.7|35317.7|35458.8|35317.8|35438.4|35297.4|27
1625440520000|2021-07-04 23:15:20|35459.1|35318.1|35457.4|35316.4|35459.6|35318.6|35455.8|35314.8|23
1625440530000|2021-07-04 23:15:30|35459|35318|35458|35317|35459.6|35318.6|35457|35316|20
1625440540000|2021-07-04 23:15:40|35458.7|35317.7|35465.5|35324.5|35465.5|35324.5|35458.7|35317.7|22
1625440550000|2021-07-04 23:15:50|35466|35325|35471|35330|35471.7|35330.7|35464.7|35323.7|18
1625440560000|2021-07-04 23:16:00|35470.3|35329.3|35469.6|35328.6|35470.3|35329.3|35466.6|35325.6|15
1625440570000|2021-07-04 23:16:10|35468.4|35327.4|35470.8|35329.8|35470.8|35329.8|35465.6|35324.6|22
1625440580000|2021-07-04 23:16:20|35470.9|35329.9|35476|35335|35480.5|35339.5|35470.9|35329.9|37
1625440590000|2021-07-04 23:16:30|35478.1|35337.1|35477.7|35336.7|35482|35341|35472.6|35331.6|29
1625440600000|2021-07-04 23:16:40|35476.7|35335.7|35484.2|35343.2|35485.2|35344.2|35475.9|35334.9|16
1625440610000|2021-07-04 23:16:50|35482.9|35341.9|35485.1|35344.1|35488.3|35347.3|35482.9|35341.9|22
1625440620000|2021-07-04 23:17:00|35484.5|35343.5|35492.2|35351.2|35492.4|35351.4|35484.2|35343.2|25
1625440630000|2021-07-04 23:17:10|35492.4|35351.4|35487.3|35346.3|35493.3|35352.3|35482.1|35341.1|32
1625440640000|2021-07-04 23:17:20|35487.7|35346.7|35490.5|35349.5|35491.4|35350.4|35485.1|35344.1|30
1625440650000|2021-07-04 23:17:30|35490.6|35349.6|35487.2|35346.2|35490.6|35349.6|35479.3|35338.3|31
1625440660000|2021-07-04 23:17:40|35486.9|35345.9|35484.3|35343.3|35488.3|35347.3|35479.5|35338.5|39
1625440670000|2021-07-04 23:17:50|35484.9|35343.9|35489.7|35348.7|35490.1|35349.1|35484.9|35343.9|18
1625440680000|2021-07-04 23:18:00|35489.6|35348.6|35490.1|35349.1|35490.1|35349.1|35487.7|35346.7|15
1625440690000|2021-07-04 23:18:10|35490.5|35349.5|35477.7|35336.7|35490.8|35349.8|35475|35334|23
1625440700000|2021-07-04 23:18:20|35477.6|35336.6|35485.6|35344.6|35487.9|35346.9|35477.6|35336.6|23
1625440710000|2021-07-04 23:18:30|35486.2|35345.2|35482.9|35341.9|35486.3|35345.3|35482.9|35341.9|15
1625440720000|2021-07-04 23:18:40|35481.7|35340.7|35482|35341|35482.9|35341.9|35481.2|35340.2|6
1625440730000|2021-07-04 23:18:50|35482.2|35341.2|35484.2|35343.2|35487.8|35346.8|35478.7|35337.7|17
1625440740000|2021-07-04 23:19:00|35484|35343|35494.4|35353.4|35494.4|35353.4|35474.2|35333.2|31
1625440750000|2021-07-04 23:19:10|35495.1|35354.1|35495.1|35354.1|35495.1|35354.1|35490.9|35349.9|23
1625440760000|2021-07-04 23:19:20|35492.3|35351.3|35492.3|35351.3|35492.3|35351.3|35491.8|35350.8|4
1625440770000|2021-07-04 23:19:30|35490.2|35349.2|35493.1|35352.1|35493.1|35352.1|35489.9|35348.9|5
1625440780000|2021-07-04 23:19:40|35492.9|35351.9|35491.7|35350.7|35492.9|35351.9|35487.3|35346.3|19
1625440790000|2021-07-04 23:19:50|35492.1|35351.1|35492.9|35351.9|35493.6|35352.6|35492.1|35351.1|11
1625440800000|2021-07-04 23:20:00|35492.6|35351.6|35498.5|35357.5|35509.5|35368.5|35490.6|35349.6|28
1625440810000|2021-07-04 23:20:10|35497.9|35356.9|35503.3|35362.3|35509.2|35368.2|35496.2|35355.2|25
1625440820000|2021-07-04 23:20:20|35507.5|35366.5|35501.3|35360.3|35507.5|35366.5|35498.5|35357.5|25
1625440830000|2021-07-04 23:20:30|35502.2|35361.2|35500.9|35359.9|35510.6|35369.6|35498.4|35357.4|29
1625440840000|2021-07-04 23:20:40|35500.7|35359.7|35509.1|35368.1|35513.9|35372.9|35500.7|35359.7|31
1625440850000|2021-07-04 23:20:50|35510.4|35369.4|35530.9|35389.9|35541.4|35400.4|35510.4|35369.4|28
1625440860000|2021-07-04 23:21:00|35528.9|35387.9|35518|35377|35528.9|35387.9|35513.5|35372.5|34
1625440870000|2021-07-04 23:21:10|35518.1|35377.1|35523.9|35382.9|35529.5|35388.5|35514.2|35373.2|34
1625440880000|2021-07-04 23:21:20|35526.3|35385.3|35523.1|35382.1|35528.5|35387.5|35521.1|35380.1|31
1625440890000|2021-07-04 23:21:30|35521.6|35380.6|35527.6|35386.6|35527.8|35386.8|35516.2|35375.2|36
1625440900000|2021-07-04 23:21:40|35527.7|35386.7|35535.7|35394.7|35536.5|35395.5|35524.3|35383.3|30
1625440910000|2021-07-04 23:21:50|35535.9|35394.9|35521.2|35380.2|35537|35396|35517.1|35376.1|30
1625440920000|2021-07-04 23:22:00|35519.4|35378.4|35507.4|35366.4|35519.4|35378.4|35507.4|35366.4|21
1625440930000|2021-07-04 23:22:10|35507.5|35366.5|35499|35358|35507.5|35366.5|35497.2|35356.2|29
1625440940000|2021-07-04 23:22:20|35497|35356|35490.2|35349.2|35497|35356|35490.1|35349.1|21
1625440950000|2021-07-04 23:22:30|35489.5|35348.5|35489.8|35348.8|35497.3|35356.3|35487.1|35346.1|32
1625440960000|2021-07-04 23:22:40|35490.9|35349.9|35493.9|35352.9|35494.2|35353.2|35489|35348|32
1625440970000|2021-07-04 23:22:50|35494.4|35353.4|35493.9|35352.9|35495.9|35354.9|35491.7|35350.7|32
1625440980000|2021-07-04 23:23:00|35493.7|35352.7|35472.4|35331.4|35493.7|35352.7|35470.2|35329.2|23
1625440990000|2021-07-04 23:23:10|35472.7|35331.7|35443.1|35302.1|35472.7|35331.7|35443.1|35302.1|28
1625441000000|2021-07-04 23:23:20|35444.7|35303.7|35412.2|35271.2|35444.7|35303.7|35408.6|35267.6|38
1625441010000|2021-07-04 23:23:30|35411.3|35270.3|35416.9|35275.9|35421.3|35280.3|35409.7|35268.7|33
1625441020000|2021-07-04 23:23:40|35420.7|35279.7|35448.9|35307.9|35450.3|35309.3|35420.7|35279.7|31
1625441030000|2021-07-04 23:23:50|35447.2|35306.2|35456.9|35315.9|35458.4|35317.4|35444|35303|34
1625441040000|2021-07-04 23:24:00|35456.7|35315.7|35462.1|35321.1|35462.1|35321.1|35451.6|35310.6|23
1625441050000|2021-07-04 23:24:10|35462.4|35321.4|35472|35331|35474.9|35333.9|35461.1|35320.1|21
1625441060000|2021-07-04 23:24:20|35470.3|35329.3|35457|35316|35480.5|35339.5|35455.8|35314.8|33
1625441070000|2021-07-04 23:24:30|35455.6|35314.6|35444|35303|35455.9|35314.9|35444|35303|28
1625441080000|2021-07-04 23:24:40|35442.8|35301.8|35432.3|35291.3|35442.8|35301.8|35428.9|35287.9|24
1625441090000|2021-07-04 23:24:50|35435.3|35294.3|35431.6|35290.6|35446.4|35305.4|35430.2|35289.2|35
1625441100000|2021-07-04 23:25:00|35431.7|35290.7|35439|35298|35439.3|35298.3|35428.5|35287.5|23
1625441110000|2021-07-04 23:25:10|35438.6|35297.6|35453.4|35312.4|35454.5|35313.5|35438.6|35297.6|26
1625441120000|2021-07-04 23:25:20|35448.9|35307.9|35449.7|35308.7|35453.3|35312.3|35447.1|35306.1|23
1625441130000|2021-07-04 23:25:30|35449.4|35308.4|35456.1|35315.1|35456.1|35315.1|35447.5|35306.5|23
1625441140000|2021-07-04 23:25:40|35456.2|35315.2|35450|35309|35457.8|35316.8|35450|35309|21
1625441150000|2021-07-04 23:25:50|35454.3|35313.3|35450.8|35309.8|35458.5|35317.5|35447.9|35306.9|21
1625441160000|2021-07-04 23:26:00|35449.8|35308.8|35456.4|35315.4|35460|35319|35449.8|35308.8|33
1625441170000|2021-07-04 23:26:10|35453.5|35312.5|35451.6|35310.6|35476.4|35335.4|35448.3|35307.3|31
1625441180000|2021-07-04 23:26:20|35451.7|35310.7|35453.4|35312.4|35453.5|35312.5|35447.9|35306.9|21
1625441190000|2021-07-04 23:26:30|35453.1|35312.1|35461.3|35320.3|35462.1|35321.1|35452.6|35311.6|22
1625441200000|2021-07-04 23:26:40|35462.6|35321.6|35460.6|35319.6|35464.9|35323.9|35460.6|35319.6|6
1625441210000|2021-07-04 23:26:50|35461.2|35320.2|35467.2|35326.2|35467.2|35326.2|35461.2|35320.2|6
1625441220000|2021-07-04 23:27:00|35466.1|35325.1|35461.2|35320.2|35466.3|35325.3|35460.6|35319.6|13
1625441230000|2021-07-04 23:27:10|35462.4|35321.4|35467.3|35326.3|35467.3|35326.3|35460.6|35319.6|23
1625441240000|2021-07-04 23:27:20|35470.5|35329.5|35458.7|35317.7|35470.5|35329.5|35458.7|35317.7|19
1625441250000|2021-07-04 23:27:30|35458.6|35317.6|35460.6|35319.6|35461.9|35320.9|35455.6|35314.6|26
1625441260000|2021-07-04 23:27:40|35461.9|35320.9|35461.3|35320.3|35468.4|35327.4|35461.3|35320.3|8
1625441270000|2021-07-04 23:27:50|35466.9|35325.9|35466.2|35325.2|35467|35326|35466.2|35325.2|5
1625441280000|2021-07-04 23:28:00|35467|35326|35457.5|35316.5|35467|35326|35457.5|35316.5|6
1625441290000|2021-07-04 23:28:10|35456.4|35315.4|35477.3|35336.3|35477.3|35336.3|35450.6|35309.6|21
1625441300000|2021-07-04 23:28:20|35474.8|35333.8|35479.2|35338.2|35480.8|35339.8|35471.6|35330.6|14
1625441310000|2021-07-04 23:28:30|35477.4|35336.4|35474.9|35333.9|35482.8|35341.8|35469|35328|11
1625441320000|2021-07-04 23:28:40|35475.9|35334.9|35477.1|35336.1|35477.1|35336.1|35473.4|35332.4|15
1625441330000|2021-07-04 23:28:50|35480.4|35339.4|35485.4|35344.4|35486|35345|35478.7|35337.7|25
1625441340000|2021-07-04 23:29:00|35480.6|35339.6|35501.5|35360.5|35511.2|35370.2|35480.6|35339.6|28
1625441350000|2021-07-04 23:29:10|35501.4|35360.4|35502.8|35361.8|35505|35364|35500.2|35359.2|27
1625441360000|2021-07-04 23:29:20|35502.9|35361.9|35503|35362|35504|35363|35500.5|35359.5|26
1625441370000|2021-07-04 23:29:30|35502.7|35361.7|35467.9|35326.9|35502.7|35361.7|35467.9|35326.9|27
1625441380000|2021-07-04 23:29:40|35467.6|35326.6|35473.3|35332.3|35479.5|35338.5|35464.7|35323.7|32
1625441390000|2021-07-04 23:29:50|35474.7|35333.7|35473.2|35332.2|35479.3|35338.3|35473.2|35332.2|22
1625441400000|2021-07-04 23:30:00|35472.7|35331.7|35491|35350|35491|35350|35472.5|35331.5|20
1625441410000|2021-07-04 23:30:10|35492.1|35351.1|35500.8|35359.8|35500.8|35359.8|35489.9|35348.9|15
1625441420000|2021-07-04 23:30:20|35502.2|35361.2|35500.1|35359.1|35502.2|35361.2|35496.3|35355.3|13
1625441430000|2021-07-04 23:30:30|35499.8|35358.8|35494.2|35353.2|35499.8|35358.8|35485.9|35344.9|22
1625441440000|2021-07-04 23:30:40|35494.6|35353.6|35501.6|35360.6|35501.6|35360.6|35494.3|35353.3|27
1625441450000|2021-07-04 23:30:50|35502.1|35361.1|35491.7|35350.7|35502.1|35361.1|35489.3|35348.3|30
1625441460000|2021-07-04 23:31:00|35491.6|35350.6|35488.2|35347.2|35492.2|35351.2|35484.7|35343.7|19
1625441470000|2021-07-04 23:31:10|35488.1|35347.1|35495.4|35354.4|35495.5|35354.5|35485.1|35344.1|21
1625441480000|2021-07-04 23:31:20|35495.6|35354.6|35494.3|35353.3|35495.9|35354.9|35493.3|35352.3|19
1625441490000|2021-07-04 23:31:30|35494.4|35353.4|35498.4|35357.4|35498.4|35357.4|35494.3|35353.3|20
1625441500000|2021-07-04 23:31:40|35498.5|35357.5|35498|35357|35509.3|35368.3|35494.7|35353.7|28
1625441510000|2021-07-04 23:31:50|35499.5|35358.5|35508.1|35367.1|35508.1|35367.1|35497.1|35356.1|20
1625441520000|2021-07-04 23:32:00|35508.9|35367.9|35507.1|35366.1|35508.9|35367.9|35506.1|35365.1|17
1625441530000|2021-07-04 23:32:10|35508.8|35367.8|35519.6|35378.6|35519.7|35378.7|35508.8|35367.8|27
1625441540000|2021-07-04 23:32:20|35519.7|35378.7|35524.9|35383.9|35528|35387|35519.7|35378.7|31
1625441550000|2021-07-04 23:32:30|35523.6|35382.6|35520.1|35379.1|35524.7|35383.7|35517.8|35376.8|25
1625441560000|2021-07-04 23:32:40|35519.6|35378.6|35524.1|35383.1|35524.1|35383.1|35519.6|35378.6|22
1625441570000|2021-07-04 23:32:50|35523.7|35382.7|35526.9|35385.9|35526.9|35385.9|35520|35379|26
1625441580000|2021-07-04 23:33:00|35525|35384|35507.4|35366.4|35525|35384|35500.2|35359.2|25
1625441590000|2021-07-04 23:33:10|35506.8|35365.8|35507.8|35366.8|35509.1|35368.1|35501.5|35360.5|32
1625441600000|2021-07-04 23:33:20|35507.6|35366.6|35503.5|35362.5|35508|35367|35499.7|35358.7|23
1625441610000|2021-07-04 23:33:30|35503.2|35362.2|35504|35363|35504.5|35363.5|35503|35362|5
1625441620000|2021-07-04 23:33:40|35503.5|35362.5|35503.5|35362.5|35503.5|35362.5|35503.5|35362.5|1
1625441630000|2021-07-04 23:33:50|35502.8|35361.8|35502.5|35361.5|35504.5|35363.5|35502.5|35361.5|11
1625441640000|2021-07-04 23:34:00|35502.3|35361.3|35502.4|35361.4|35503|35362|35501.9|35360.9|13
1625441650000|2021-07-04 23:34:10|35501.1|35360.1|35497|35356|35502.7|35361.7|35496.4|35355.4|13
1625441660000|2021-07-04 23:34:20|35497.3|35356.3|35504.2|35363.2|35504.2|35363.2|35496|35355|14
1625441670000|2021-07-04 23:34:30|35506.8|35365.8|35514|35373|35519.7|35378.7|35506.6|35365.6|13
1625441680000|2021-07-04 23:34:40|35513.9|35372.9|35520|35379|35520.3|35379.3|35513.9|35372.9|22
1625441690000|2021-07-04 23:34:50|35520.1|35379.1|35504.9|35363.9|35520.3|35379.3|35503.6|35362.6|24
1625441700000|2021-07-04 23:35:00|35504.8|35363.8|35499.4|35358.4|35504.8|35363.8|35495.2|35354.2|25
1625441710000|2021-07-04 23:35:10|35499.5|35358.5|35503.2|35362.2|35507|35366|35499.5|35358.5|21
1625441720000|2021-07-04 23:35:20|35504|35363|35503.9|35362.9|35504|35363|35501.4|35360.4|12
1625441730000|2021-07-04 23:35:30|35504.1|35363.1|35503.5|35362.5|35504.1|35363.1|35500.2|35359.2|13
1625441740000|2021-07-04 23:35:40|35503.7|35362.7|35504.6|35363.6|35504.7|35363.7|35503.7|35362.7|6
1625441750000|2021-07-04 23:35:50|35505.1|35364.1|35498.3|35357.3|35506.7|35365.7|35497.8|35356.8|26
1625441760000|2021-07-04 23:36:00|35498.4|35357.4|35488.1|35347.1|35499.5|35358.5|35487.3|35346.3|36
1625441770000|2021-07-04 23:36:10|35484|35343|35476.6|35335.6|35484|35343|35476|35335|33
1625441780000|2021-07-04 23:36:20|35476.4|35335.4|35474.9|35333.9|35476.8|35335.8|35474.2|35333.2|25
1625441790000|2021-07-04 23:36:30|35475|35334|35470.9|35329.9|35476.1|35335.1|35470.9|35329.9|24
1625441800000|2021-07-04 23:36:40|35472.3|35331.3|35468.3|35327.3|35473.9|35332.9|35467.2|35326.2|28
1625441810000|2021-07-04 23:36:50|35468.9|35327.9|35474.2|35333.2|35474.2|35333.2|35468|35327|28
1625441820000|2021-07-04 23:37:00|35474.6|35333.6|35474.4|35333.4|35476.7|35335.7|35473.9|35332.9|13
1625441830000|2021-07-04 23:37:10|35475.4|35334.4|35474.3|35333.3|35478.2|35337.2|35473|35332|16
1625441840000|2021-07-04 23:37:20|35474.4|35333.4|35477.1|35336.1|35478.7|35337.7|35474|35333|19
1625441850000|2021-07-04 23:37:30|35474.2|35333.2|35471|35330|35477.1|35336.1|35470|35329|30
1625441860000|2021-07-04 23:37:40|35469.7|35328.7|35469.3|35328.3|35470.8|35329.8|35466.1|35325.1|17
1625441870000|2021-07-04 23:37:50|35470.4|35329.4|35469.8|35328.8|35473.6|35332.6|35469.8|35328.8|21
1625441880000|2021-07-04 23:38:00|35469.9|35328.9|35462.1|35321.1|35469.9|35328.9|35462.1|35321.1|29
1625441890000|2021-07-04 23:38:10|35462.2|35321.2|35456.8|35315.8|35462.6|35321.6|35456.1|35315.1|29
1625441900000|2021-07-04 23:38:20|35456.7|35315.7|35455|35314|35456.7|35315.7|35455|35314|7
1625441910000|2021-07-04 23:38:30|35454.3|35313.3|35433.2|35292.2|35454.3|35313.3|35433.2|35292.2|31
1625441920000|2021-07-04 23:38:40|35433.6|35292.6|35432.7|35291.7|35435.2|35294.2|35426|35285|28
1625441930000|2021-07-04 23:38:50|35431.9|35290.9|35428.2|35287.2|35434.8|35293.8|35424.1|35283.1|28
1625441940000|2021-07-04 23:39:00|35426.8|35285.8|35421.7|35280.7|35427.4|35286.4|35418.3|35277.3|33
1625441950000|2021-07-04 23:39:10|35422|35281|35434|35293|35435.3|35294.3|35422|35281|24
1625441960000|2021-07-04 23:39:20|35432.6|35291.6|35441.7|35300.7|35441.7|35300.7|35432.6|35291.6|15
1625441970000|2021-07-04 23:39:30|35440.5|35299.5|35441.2|35300.2|35441.7|35300.7|35434.9|35293.9|15
1625441980000|2021-07-04 23:39:40|35441|35300|35444.9|35303.9|35449.8|35308.8|35438.3|35297.3|12
1625441990000|2021-07-04 23:39:50|35444.3|35303.3|35446.3|35305.3|35451.3|35310.3|35444.3|35303.3|34
1625442000000|2021-07-04 23:40:00|35446|35305|35441.9|35300.9|35447.8|35306.8|35441.8|35300.8|26
1625442010000|2021-07-04 23:40:10|35442.4|35301.4|35446.4|35305.4|35446.5|35305.5|35442|35301|18
1625442020000|2021-07-04 23:40:20|35446.2|35305.2|35433.7|35292.7|35446.4|35305.4|35433.7|35292.7|12
1625442030000|2021-07-04 23:40:30|35433.5|35292.5|35434.9|35293.9|35440.3|35299.3|35433.5|35292.5|22
1625442040000|2021-07-04 23:40:40|35434.8|35293.8|35437.2|35296.2|35437.2|35296.2|35434.3|35293.3|32
1625442050000|2021-07-04 23:40:50|35437.6|35296.6|35414.7|35273.7|35438|35297|35413.8|35272.8|29
1625442060000|2021-07-04 23:41:00|35414.8|35273.8|35398.4|35257.4|35415|35274|35398.1|35257.1|31
1625442070000|2021-07-04 23:41:10|35397.9|35256.9|35402.5|35261.5|35402.5|35261.5|35385.9|35244.9|36
1625442080000|2021-07-04 23:41:20|35402.8|35261.8|35398.6|35257.6|35403.9|35262.9|35395.7|35254.7|32
1625442090000|2021-07-04 23:41:30|35399|35258|35389|35248|35401.7|35260.7|35387.7|35246.7|33
1625442100000|2021-07-04 23:41:40|35388.9|35247.9|35368.2|35227.2|35388.9|35247.9|35358.4|35217.4|36
1625442110000|2021-07-04 23:41:50|35368.6|35227.6|35383.6|35242.6|35384|35243|35368.6|35227.6|35
1625442120000|2021-07-04 23:42:00|35384.1|35243.1|35386.2|35245.2|35387.7|35246.7|35384.1|35243.1|20
1625442130000|2021-07-04 23:42:10|35385.6|35244.6|35397.2|35256.2|35397.2|35256.2|35383.8|35242.8|27
1625442140000|2021-07-04 23:42:20|35398.1|35257.1|35393.6|35252.6|35401.3|35260.3|35393|35252|35
1625442150000|2021-07-04 23:42:30|35392.7|35251.7|35390.3|35249.3|35394.6|35253.6|35385.4|35244.4|29
1625442160000|2021-07-04 23:42:40|35390|35249|35390.7|35249.7|35391.4|35250.4|35388.2|35247.2|10
1625442170000|2021-07-04 23:42:50|35388.8|35247.8|35388.5|35247.5|35390.6|35249.6|35388.5|35247.5|18
1625442180000|2021-07-04 23:43:00|35388.8|35247.8|35370.5|35229.5|35388.8|35247.8|35370.5|35229.5|32
1625442190000|2021-07-04 23:43:10|35370.4|35229.4|35381.3|35240.3|35383.2|35242.2|35370.1|35229.1|35
1625442200000|2021-07-04 23:43:20|35381.2|35240.2|35389.3|35248.3|35391.4|35250.4|35379.9|35238.9|27
1625442210000|2021-07-04 23:43:30|35389.7|35248.7|35388.5|35247.5|35389.8|35248.8|35383.9|35242.9|24
1625442220000|2021-07-04 23:43:40|35387.9|35246.9|35384|35243|35387.9|35246.9|35382.7|35241.7|13
1625442230000|2021-07-04 23:43:50|35383|35242|35384.1|35243.1|35384.1|35243.1|35382.7|35241.7|9
1625442240000|2021-07-04 23:44:00|35383.6|35242.6|35383.8|35242.8|35388.8|35247.8|35383.6|35242.6|14
1625442250000|2021-07-04 23:44:10|35381.6|35240.6|35394.3|35253.3|35394.3|35253.3|35381.6|35240.6|23
1625442260000|2021-07-04 23:44:20|35392.6|35251.6|35401|35260|35401|35260|35392.6|35251.6|16
1625442270000|2021-07-04 23:44:30|35400.8|35259.8|35398.3|35257.3|35400.8|35259.8|35397.3|35256.3|24
1625442280000|2021-07-04 23:44:40|35398.2|35257.2|35394.3|35253.3|35398.2|35257.2|35391.3|35250.3|24
1625442290000|2021-07-04 23:44:50|35394.5|35253.5|35397.1|35256.1|35403.8|35262.8|35393|35252|33
1625442300000|2021-07-04 23:45:00|35396.3|35255.3|35384|35243|35396.3|35255.3|35381.2|35240.2|34
1625442310000|2021-07-04 23:45:10|35384.5|35243.5|35377|35236|35384.5|35243.5|35373.4|35232.4|28
1625442320000|2021-07-04 23:45:20|35378|35237|35405|35264|35405|35264|35375.1|35234.1|27
1625442330000|2021-07-04 23:45:30|35405.7|35264.7|35414.2|35273.2|35419|35278|35405.7|35264.7|34
1625442340000|2021-07-04 23:45:40|35414.5|35273.5|35412.9|35271.9|35419|35278|35411.8|35270.8|35
1625442350000|2021-07-04 23:45:50|35412.8|35271.8|35429.7|35288.7|35429.7|35288.7|35411.9|35270.9|28
1625442360000|2021-07-04 23:46:00|35435.3|35294.3|35499.7|35358.7|35514|35373|35435.3|35294.3|39
1625442370000|2021-07-04 23:46:10|35500.1|35359.1|35506.9|35365.9|35510|35369|35500.1|35359.1|33
1625442380000|2021-07-04 23:46:20|35507.1|35366.1|35490.3|35349.3|35507.1|35366.1|35488.2|35347.2|24
1625442390000|2021-07-04 23:46:30|35491|35350|35480.2|35339.2|35493.7|35352.7|35467.8|35326.8|34
1625442400000|2021-07-04 23:46:40|35480|35339|35514.1|35373.1|35514.1|35373.1|35478.9|35337.9|26
1625442410000|2021-07-04 23:46:50|35513.7|35372.7|35502.1|35361.1|35515.6|35374.6|35491.6|35350.6|31
1625442420000|2021-07-04 23:47:00|35505.7|35364.7|35519.8|35378.8|35526.4|35385.4|35505.2|35364.2|34
1625442430000|2021-07-04 23:47:10|35519.9|35378.9|35515.7|35374.7|35521.5|35380.5|35508.7|35367.7|34
1625442440000|2021-07-04 23:47:20|35517|35376|35498.5|35357.5|35517|35376|35498.5|35357.5|26
1625442450000|2021-07-04 23:47:30|35499.9|35358.9|35481.8|35340.8|35503.7|35362.7|35481.8|35340.8|34
1625442460000|2021-07-04 23:47:40|35480.4|35339.4|35474.3|35333.3|35501.3|35360.3|35470.1|35329.1|29
1625442470000|2021-07-04 23:47:50|35474.4|35333.4|35474.5|35333.5|35474.8|35333.8|35470.1|35329.1|26
1625442480000|2021-07-04 23:48:00|35475.2|35334.2|35464.5|35323.5|35476.3|35335.3|35458.5|35317.5|24
1625442490000|2021-07-04 23:48:10|35463.1|35322.1|35464|35323|35466.6|35325.6|35462.5|35321.5|11
1625442500000|2021-07-04 23:48:20|35466.6|35325.6|35428.5|35287.5|35466.6|35325.6|35428.5|35287.5|23
1625442510000|2021-07-04 23:48:30|35425.8|35284.8|35412.1|35271.1|35429|35288|35402.7|35261.7|26
1625442520000|2021-07-04 23:48:40|35415.1|35274.1|35421.7|35280.7|35427.1|35286.1|35412.2|35271.2|27
1625442530000|2021-07-04 23:48:50|35422.5|35281.5|35418.9|35277.9|35434.1|35293.1|35418.9|35277.9|30
1625442540000|2021-07-04 23:49:00|35417.7|35276.7|35415.4|35274.4|35418.2|35277.2|35406.6|35265.6|18
1625442550000|2021-07-04 23:49:10|35412.8|35271.8|35411.4|35270.4|35413|35272|35407.7|35266.7|24
1625442560000|2021-07-04 23:49:20|35411.7|35270.7|35400.3|35259.3|35412.5|35271.5|35394.8|35253.8|30
1625442570000|2021-07-04 23:49:30|35401.3|35260.3|35403.2|35262.2|35407.4|35266.4|35399.9|35258.9|16
1625442580000|2021-07-04 23:49:40|35392|35251|35397.3|35256.3|35399.5|35258.5|35388.7|35247.7|25
1625442590000|2021-07-04 23:49:50|35397.7|35256.7|35380.4|35239.4|35403.6|35262.6|35380.4|35239.4|31
1625442600000|2021-07-04 23:50:00|35380.3|35239.3|35387|35246|35388.7|35247.7|35380.3|35239.3|31
1625442610000|2021-07-04 23:50:10|35388.4|35247.4|35390.6|35249.6|35391.4|35250.4|35383.7|35242.7|32
1625442620000|2021-07-04 23:50:20|35390.8|35249.8|35394.6|35253.6|35397|35256|35390.8|35249.8|25
1625442630000|2021-07-04 23:50:30|35394|35253|35393.9|35252.9|35395.6|35254.6|35393.1|35252.1|17
1625442640000|2021-07-04 23:50:40|35394|35253|35395.3|35254.3|35398.1|35257.1|35393.6|35252.6|15
1625442650000|2021-07-04 23:50:50|35395.4|35254.4|35393.9|35252.9|35396.9|35255.9|35393.9|35252.9|21
1625442660000|2021-07-04 23:51:00|35392|35251|35389.9|35248.9|35392|35251|35388.1|35247.1|21
1625442670000|2021-07-04 23:51:10|35390.2|35249.2|35380.6|35239.6|35393.5|35252.5|35380.2|35239.2|25
1625442680000|2021-07-04 23:51:20|35380.2|35239.2|35386.5|35245.5|35388|35247|35380.2|35239.2|26
1625442690000|2021-07-04 23:51:30|35383.4|35242.4|35385|35244|35387.4|35246.4|35383|35242|27
1625442700000|2021-07-04 23:51:40|35385.1|35244.1|35372.7|35231.7|35387.9|35246.9|35372.7|35231.7|28
1625442710000|2021-07-04 23:51:50|35372.5|35231.5|35377.9|35236.9|35378.3|35237.3|35368|35227|33
1625442720000|2021-07-04 23:52:00|35378.5|35237.5|35373.8|35232.8|35378.7|35237.7|35373.4|35232.4|36
1625442730000|2021-07-04 23:52:10|35373.6|35232.6|35382.9|35241.9|35383.8|35242.8|35373.1|35232.1|31
1625442740000|2021-07-04 23:52:20|35386.7|35245.7|35387.1|35246.1|35387.1|35246.1|35384.1|35243.1|23
1625442750000|2021-07-04 23:52:30|35387|35246|35393.3|35252.3|35393.7|35252.7|35387|35246|21
1625442760000|2021-07-04 23:52:40|35391.2|35250.2|35390.6|35249.6|35391.2|35250.2|35382.7|35241.7|22
1625442770000|2021-07-04 23:52:50|35390.3|35249.3|35398.9|35257.9|35399|35258|35387.8|35246.8|18
1625442780000|2021-07-04 23:53:00|35397.9|35256.9|35396.2|35255.2|35398.1|35257.1|35395.1|35254.1|19
1625442790000|2021-07-04 23:53:10|35396.3|35255.3|35398.2|35257.2|35398.3|35257.3|35396.3|35255.3|10
1625442800000|2021-07-04 23:53:20|35399.1|35258.1|35382.1|35241.1|35399.1|35258.1|35378.6|35237.6|21
1625442810000|2021-07-04 23:53:30|35381.5|35240.5|35394.1|35253.1|35395.3|35254.3|35381.4|35240.4|30
1625442820000|2021-07-04 23:53:40|35394.8|35253.8|35384.7|35243.7|35397.2|35256.2|35384.7|35243.7|24
1625442830000|2021-07-04 23:53:50|35384.5|35243.5|35385.9|35244.9|35389.8|35248.8|35383.9|35242.9|9
1625442840000|2021-07-04 23:54:00|35385.5|35244.5|35383.4|35242.4|35391|35250|35383.4|35242.4|24
1625442850000|2021-07-04 23:54:10|35383.3|35242.3|35366.2|35225.2|35383.3|35242.3|35366.2|35225.2|27
1625442860000|2021-07-04 23:54:20|35366.3|35225.3|35377.9|35236.9|35377.9|35236.9|35362.3|35221.3|26
1625442870000|2021-07-04 23:54:30|35378.6|35237.6|35376.6|35235.6|35379.6|35238.6|35375.5|35234.5|22
1625442880000|2021-07-04 23:54:40|35378.4|35237.4|35385.1|35244.1|35386|35245|35378.2|35237.2|30
1625442890000|2021-07-04 23:54:50|35385.2|35244.2|35382.2|35241.2|35386.1|35245.1|35381.4|35240.4|19
1625442900000|2021-07-04 23:55:00|35382.3|35241.3|35367.4|35226.4|35383.4|35242.4|35367.2|35226.2|29
1625442910000|2021-07-04 23:55:10|35367.6|35226.6|35375.4|35234.4|35375.5|35234.5|35367.6|35226.6|18
1625442920000|2021-07-04 23:55:20|35375.3|35234.3|35379.1|35238.1|35380.4|35239.4|35373|35232|25
1625442930000|2021-07-04 23:55:30|35378.3|35237.3|35377|35236|35379.3|35238.3|35375.9|35234.9|20
1625442940000|2021-07-04 23:55:40|35376.8|35235.8|35373.3|35232.3|35377|35236|35372.4|35231.4|31
1625442950000|2021-07-04 23:55:50|35374.1|35233.1|35375.4|35234.4|35380.1|35239.1|35373|35232|25
1625442960000|2021-07-04 23:56:00|35374.1|35233.1|35370.1|35229.1|35375.8|35234.8|35364.8|35223.8|34
1625442970000|2021-07-04 23:56:10|35369.7|35228.7|35372.7|35231.7|35377|35236|35369.7|35228.7|32
1625442980000|2021-07-04 23:56:20|35372.2|35231.2|35375.8|35234.8|35376|35235|35372|35231|31
1625442990000|2021-07-04 23:56:30|35375.7|35234.7|35373.5|35232.5|35377.3|35236.3|35372.6|35231.6|17
1625443000000|2021-07-04 23:56:40|35373.3|35232.3|35365.8|35224.8|35373.8|35232.8|35363.6|35222.6|23
1625443010000|2021-07-04 23:56:50|35365.1|35224.1|35365.5|35224.5|35371.5|35230.5|35365|35224|31
1625443020000|2021-07-04 23:57:00|35365.3|35224.3|35359|35218|35369.5|35228.5|35357.9|35216.9|29
1625443030000|2021-07-04 23:57:10|35360.2|35219.2|35366|35225|35372.8|35231.8|35359.6|35218.6|22
1625443040000|2021-07-04 23:57:20|35365.3|35224.3|35367.7|35226.7|35367.8|35226.8|35363.4|35222.4|18
1625443050000|2021-07-04 23:57:30|35367.8|35226.8|35363.8|35222.8|35367.8|35226.8|35362.4|35221.4|26
1625443060000|2021-07-04 23:57:40|35365.4|35224.4|35362.8|35221.8|35365.7|35224.7|35362.8|35221.8|26
1625443070000|2021-07-04 23:57:50|35363.2|35222.2|35365.3|35224.3|35365.7|35224.7|35363.2|35222.2|11
1625443080000|2021-07-04 23:58:00|35365.7|35224.7|35367.5|35226.5|35368.6|35227.6|35365.3|35224.3|21
1625443090000|2021-07-04 23:58:10|35367.4|35226.4|35384|35243|35384|35243|35367.3|35226.3|24
1625443100000|2021-07-04 23:58:20|35382.4|35241.4|35384.7|35243.7|35384.9|35243.9|35381.9|35240.9|28
1625443110000|2021-07-04 23:58:30|35384.4|35243.4|35384.8|35243.8|35386.3|35245.3|35384.3|35243.3|18
1625443120000|2021-07-04 23:58:40|35385|35244|35384.8|35243.8|35386|35245|35383.1|35242.1|19
1625443130000|2021-07-04 23:58:50|35382.7|35241.7|35378.9|35237.9|35383.2|35242.2|35376.9|35235.9|29
1625443140000|2021-07-04 23:59:00|35378.7|35237.7|35363.3|35222.3|35379.4|35238.4|35363.3|35222.3|33
1625443150000|2021-07-04 23:59:10|35363.5|35222.5|35367.4|35226.4|35368.5|35227.5|35361|35220|28
1625443160000|2021-07-04 23:59:20|35367.8|35226.8|35368.6|35227.6|35374.1|35233.1|35367.8|35226.8|23
1625443170000|2021-07-04 23:59:30|35368.7|35227.7|35368.4|35227.4|35368.7|35227.7|35362.9|35221.9|33
1625443180000|2021-07-04 23:59:40|35368.3|35227.3|35368.6|35227.6|35369.5|35228.5|35366.5|35225.5|28
1625443190000|2021-07-04 23:59:50|35368.4|35227.4|35356.9|35215.9|35368.7|35227.7|35354.9|35213.9|24
1625443200000|2021-07-05 00:00:00|35357.4|35216.4|35342.3|35201.3|35359.6|35218.6|35342.3|35201.3|34
1625443210000|2021-07-05 00:00:10|35341.5|35200.5|35323.3|35182.3|35344.3|35203.3|35323.3|35182.3|36
1625443220000|2021-07-05 00:00:20|35330.2|35189.2|35217.2|35076.2|35330.2|35189.2|35217.2|35076.2|38
1625443230000|2021-07-05 00:00:30|35214.3|35073.3|35200.4|35059.4|35216|35075|35186.3|35045.3|37
1625443240000|2021-07-05 00:00:40|35195.7|35054.7|35197.4|35056.4|35205.4|35064.4|35194.5|35053.5|30
1625443250000|2021-07-05 00:00:50|35198.6|35057.6|35188.9|35047.9|35202.5|35061.5|35187.8|35046.8|31
1625443260000|2021-07-05 00:01:00|35184|35043|35208.1|35067.1|35211.8|35070.8|35184|35043|38
1625443270000|2021-07-05 00:01:10|35207|35066|35233.1|35092.1|35237.1|35096.1|35207|35066|24
1625443280000|2021-07-05 00:01:20|35236.2|35095.2|35219.8|35078.8|35236.2|35095.2|35219.8|35078.8|27
1625443290000|2021-07-05 00:01:30|35219.7|35078.7|35152.7|35011.7|35220.8|35079.8|35151.1|35010.1|34
1625443300000|2021-07-05 00:01:40|35152.6|35011.6|35136.5|34995.5|35152.6|35011.6|35091.9|34950.9|38
1625443310000|2021-07-05 00:01:50|35136.8|34995.8|35146.9|35005.9|35146.9|35005.9|35120.5|34979.5|39
1625443320000|2021-07-05 00:02:00|35147.2|35006.2|35086|34945|35157.5|35016.5|35086|34945|39
1625443330000|2021-07-05 00:02:10|35086.5|34945.5|34943.7|34802.7|35090.7|34949.7|34943.7|34802.7|39
1625443340000|2021-07-05 00:02:20|34929.7|34788.7|34981|34840|34989.5|34848.5|34928|34787|39
1625443350000|2021-07-05 00:02:30|34984.6|34843.6|34988.3|34847.3|34988.3|34847.3|34933.5|34792.5|38
1625443360000|2021-07-05 00:02:40|34993.3|34852.3|34995.5|34854.5|34995.5|34854.5|34977.9|34836.9|38
1625443370000|2021-07-05 00:02:50|34996.8|34855.8|35027.1|34886.1|35027.1|34886.1|34992.4|34851.4|36
1625443380000|2021-07-05 00:03:00|35028|34887|35017.3|34876.3|35028|34887|34998.5|34857.5|39
1625443390000|2021-07-05 00:03:10|35015.5|34874.5|35026.1|34885.1|35026.1|34885.1|35009.5|34868.5|40
1625443400000|2021-07-05 00:03:20|35027.1|34886.1|35033.1|34892.1|35036.4|34895.4|35027.1|34886.1|39
1625443410000|2021-07-05 00:03:30|35032.7|34891.7|35028|34887|35032.7|34891.7|35021.5|34880.5|37
1625443420000|2021-07-05 00:03:40|35026.1|34885.1|35001|34860|35026.1|34885.1|34988.9|34847.9|32
1625443430000|2021-07-05 00:03:50|35001.6|34860.6|35007.9|34866.9|35019.4|34878.4|35000.9|34859.9|38
1625443440000|2021-07-05 00:04:00|35007.4|34866.4|35028.1|34887.1|35028.1|34887.1|35007.4|34866.4|35
1625443450000|2021-07-05 00:04:10|35030|34889|35038.1|34897.1|35045.9|34904.9|35030|34889|36
1625443460000|2021-07-05 00:04:20|35036.1|34895.1|35068.9|34927.9|35068.9|34927.9|35036.1|34895.1|26
1625443470000|2021-07-05 00:04:30|35078.5|34937.5|35075.8|34934.8|35084.1|34943.1|35066.9|34925.9|33
1625443480000|2021-07-05 00:04:40|35074.3|34933.3|35056.3|34915.3|35077.7|34936.7|35056.3|34915.3|27
1625443490000|2021-07-05 00:04:50|35055.8|34914.8|35034.5|34893.5|35057.4|34916.4|35033.6|34892.6|33
1625443500000|2021-07-05 00:05:00|35037.1|34896.1|35047.6|34906.6|35052.9|34911.9|35031.4|34890.4|38
1625443510000|2021-07-05 00:05:10|35047.9|34906.9|35095|34954|35098.4|34957.4|35047.9|34906.9|33
1625443520000|2021-07-05 00:05:20|35087.9|34946.9|35083|34942|35090.2|34949.2|35075.6|34934.6|37
1625443530000|2021-07-05 00:05:30|35084.9|34943.9|35096.9|34955.9|35097.9|34956.9|35083.9|34942.9|31
1625443540000|2021-07-05 00:05:40|35098.4|34957.4|35100.8|34959.8|35103.5|34962.5|35096.5|34955.5|22
1625443550000|2021-07-05 00:05:50|35098.9|34957.9|35098.3|34957.3|35105.3|34964.3|35094.9|34953.9|11
1625443560000|2021-07-05 00:06:00|35098.1|34957.1|35085|34944|35098.1|34957.1|35083|34942|34
1625443570000|2021-07-05 00:06:10|35084.8|34943.8|35084|34943|35087|34946|35083.2|34942.2|17
1625443580000|2021-07-05 00:06:20|35083.1|34942.1|35080.8|34939.8|35084.8|34943.8|35079.9|34938.9|28
1625443590000|2021-07-05 00:06:30|35082.9|34941.9|35075.5|34934.5|35088.4|34947.4|35074|34933|26
1625443600000|2021-07-05 00:06:40|35079.4|34938.4|35063.5|34922.5|35084.8|34943.8|35063.2|34922.2|30
1625443610000|2021-07-05 00:06:50|35062.8|34921.8|35038.6|34897.6|35062.8|34921.8|35038.6|34897.6|37
1625443620000|2021-07-05 00:07:00|35036|34895|35025|34884|35038.1|34897.1|35022.2|34881.2|25
1625443630000|2021-07-05 00:07:10|35025.8|34884.8|35019.2|34878.2|35026.2|34885.2|35017.1|34876.1|27
1625443640000|2021-07-05 00:07:20|35016.7|34875.7|35010|34869|35016.7|34875.7|35007.9|34866.9|24
1625443650000|2021-07-05 00:07:30|35010.2|34869.2|34996.3|34855.3|35010.5|34869.5|34993.9|34852.9|35
1625443660000|2021-07-05 00:07:40|34996.6|34855.6|34994.1|34853.1|35003|34862|34994.1|34853.1|21
1625443670000|2021-07-05 00:07:50|34994.6|34853.6|35029.7|34888.7|35036.1|34895.1|34994.3|34853.3|27
1625443680000|2021-07-05 00:08:00|35029.4|34888.4|35015.7|34874.7|35034.3|34893.3|35013.1|34872.1|36
1625443690000|2021-07-05 00:08:10|35018.3|34877.3|35041.1|34900.1|35041.1|34900.1|35018.3|34877.3|36
1625443700000|2021-07-05 00:08:20|35041.7|34900.7|35062.9|34921.9|35068.8|34927.8|35041|34900|36
1625443710000|2021-07-05 00:08:30|35063|34922|35056.3|34915.3|35072.2|34931.2|35054.7|34913.7|37
1625443720000|2021-07-05 00:08:40|35055.9|34914.9|35059.7|34918.7|35061.3|34920.3|35053.4|34912.4|26
1625443730000|2021-07-05 00:08:50|35059.4|34918.4|35047.1|34906.1|35061.8|34920.8|35046.2|34905.2|27
1625443740000|2021-07-05 00:09:00|35047.5|34906.5|35061|34920|35061.7|34920.7|35041.5|34900.5|37
1625443750000|2021-07-05 00:09:10|35053.4|34912.4|35054.9|34913.9|35061.1|34920.1|35052.5|34911.5|24
1625443760000|2021-07-05 00:09:20|35054.8|34913.8|35046.8|34905.8|35054.8|34913.8|35046.8|34905.8|10
1625443770000|2021-07-05 00:09:30|35046.6|34905.6|35018.6|34877.6|35047|34906|35018.6|34877.6|34
1625443780000|2021-07-05 00:09:40|35018.5|34877.5|35010.7|34869.7|35018.5|34877.5|34997.2|34856.2|38
1625443790000|2021-07-05 00:09:50|35011.2|34870.2|35009|34868|35025.5|34884.5|35007.7|34866.7|38
1625443800000|2021-07-05 00:10:00|35009.5|34868.5|35042.7|34901.7|35042.9|34901.9|35007.5|34866.5|31
1625443810000|2021-07-05 00:10:10|35040|34899|35035.7|34894.7|35044.8|34903.8|35035.7|34894.7|34
1625443820000|2021-07-05 00:10:20|35033.2|34892.2|35037.8|34896.8|35039.7|34898.7|35025.5|34884.5|28
1625443830000|2021-07-05 00:10:30|35038.1|34897.1|35038.4|34897.4|35042.9|34901.9|35037.6|34896.6|32
1625443840000|2021-07-05 00:10:40|35038.5|34897.5|35042|34901|35045|34904|35033.1|34892.1|34
1625443850000|2021-07-05 00:10:50|35047.1|34906.1|35042|34901|35055.9|34914.9|35042|34901|32
1625443860000|2021-07-05 00:11:00|35041.8|34900.8|35043.4|34902.4|35046.2|34905.2|35039.9|34898.9|28
1625443870000|2021-07-05 00:11:10|35043.5|34902.5|35059.2|34918.2|35060.6|34919.6|35043.5|34902.5|23
1625443880000|2021-07-05 00:11:20|35060.2|34919.2|35061.2|34920.2|35063.1|34922.1|35051.6|34910.6|31
1625443890000|2021-07-05 00:11:30|35061.6|34920.6|35064.6|34923.6|35064.6|34923.6|35060.9|34919.9|15
1625443900000|2021-07-05 00:11:40|35059.1|34918.1|35034.2|34893.2|35063.8|34922.8|35033.2|34892.2|35
1625443910000|2021-07-05 00:11:50|35035.1|34894.1|35043.8|34902.8|35046.6|34905.6|35033.1|34892.1|35
1625443920000|2021-07-05 00:12:00|35043.9|34902.9|35045.7|34904.7|35049|34908|35043.3|34902.3|33
1625443930000|2021-07-05 00:12:10|35045|34904|35028.5|34887.5|35046.6|34905.6|35025.8|34884.8|33
1625443940000|2021-07-05 00:12:20|35028.7|34887.7|35040|34899|35040.7|34899.7|35028.7|34887.7|29
1625443950000|2021-07-05 00:12:30|35038.3|34897.3|35041.9|34900.9|35042|34901|35037.6|34896.6|28
1625443960000|2021-07-05 00:12:40|35041.4|34900.4|35049.3|34908.3|35049.5|34908.5|35040.7|34899.7|28
1625443970000|2021-07-05 00:12:50|35048.9|34907.9|35055.9|34914.9|35058.6|34917.6|35048.9|34907.9|33
1625443980000|2021-07-05 00:13:00|35055.8|34914.8|35051.8|34910.8|35060.9|34919.9|35051.8|34910.8|30
1625443990000|2021-07-05 00:13:10|35052.5|34911.5|35053|34912|35053|34912|35044.6|34903.6|37
1625444000000|2021-07-05 00:13:20|35053.3|34912.3|35064.8|34923.8|35066.6|34925.6|35052.2|34911.2|35
1625444010000|2021-07-05 00:13:30|35066.5|34925.5|35089.7|34948.7|35089.7|34948.7|35062.9|34921.9|27
1625444020000|2021-07-05 00:13:40|35089.9|34948.9|35070.3|34929.3|35090.2|34949.2|35055.7|34914.7|36
1625444030000|2021-07-05 00:13:50|35072|34931|35070.8|34929.8|35085.5|34944.5|35070.7|34929.7|37
1625444040000|2021-07-05 00:14:00|35068.9|34927.9|35068.7|34927.7|35070.1|34929.1|35064.6|34923.6|33
1625444050000|2021-07-05 00:14:10|35068.8|34927.8|35069.4|34928.4|35073.1|34932.1|35068.8|34927.8|20
1625444060000|2021-07-05 00:14:20|35068.9|34927.9|35039.7|34898.7|35068.9|34927.9|35039.5|34898.5|34
1625444070000|2021-07-05 00:14:30|35039.6|34898.6|35039.2|34898.2|35042.5|34901.5|35037.3|34896.3|34
1625444080000|2021-07-05 00:14:40|35038.4|34897.4|35037|34896|35038.4|34897.4|35033.2|34892.2|35
1625444090000|2021-07-05 00:14:50|35038.4|34897.4|35041.7|34900.7|35050.6|34909.6|35038.4|34897.4|38
1625444100000|2021-07-05 00:15:00|35037.4|34896.4|35042.9|34901.9|35042.9|34901.9|35037.4|34896.4|30
1625444110000|2021-07-05 00:15:10|35046.6|34905.6|35066.7|34925.7|35066.7|34925.7|35046.6|34905.6|35
1625444120000|2021-07-05 00:15:20|35062.4|34921.4|35027.3|34886.3|35062.4|34921.4|35026.6|34885.6|38
1625444130000|2021-07-05 00:15:30|35027.2|34886.2|35031.6|34890.6|35033.6|34892.6|35025.2|34884.2|28
1625444140000|2021-07-05 00:15:40|35030.7|34889.7|35039.6|34898.6|35039.7|34898.7|35027.4|34886.4|30
1625444150000|2021-07-05 00:15:50|35039.7|34898.7|35047.2|34906.2|35047.2|34906.2|35038.7|34897.7|34
1625444160000|2021-07-05 00:16:00|35046.1|34905.1|35054.5|34913.5|35054.8|34913.8|35043.5|34902.5|29
1625444170000|2021-07-05 00:16:10|35054.7|34913.7|35063.6|34922.6|35064.2|34923.2|35053.5|34912.5|35
1625444180000|2021-07-05 00:16:20|35059.2|34918.2|35060.5|34919.5|35063.3|34922.3|35058.8|34917.8|25
1625444190000|2021-07-05 00:16:30|35060.2|34919.2|35053.9|34912.9|35062.2|34921.2|35053.6|34912.6|32
1625444200000|2021-07-05 00:16:40|35053.1|34912.1|35054.1|34913.1|35055.2|34914.2|35051.2|34910.2|29
1625444210000|2021-07-05 00:16:50|35052.6|34911.6|35052|34911|35053.4|34912.4|35049.5|34908.5|28
1625444220000|2021-07-05 00:17:00|35052.5|34911.5|35052.7|34911.7|35053.4|34912.4|35051.3|34910.3|24
1625444230000|2021-07-05 00:17:10|35053.2|34912.2|35054.6|34913.6|35055|34914|35052.1|34911.1|23
1625444240000|2021-07-05 00:17:20|35054.1|34913.1|35058|34917|35060.1|34919.1|35054|34913|27
1625444250000|2021-07-05 00:17:30|35059|34918|35058.9|34917.9|35060.5|34919.5|35057.9|34916.9|26
1625444260000|2021-07-05 00:17:40|35058.8|34917.8|35059.1|34918.1|35061.2|34920.2|35056.2|34915.2|31
1625444270000|2021-07-05 00:17:50|35059.7|34918.7|35045.1|34904.1|35059.7|34918.7|35043.3|34902.3|28
1625444280000|2021-07-05 00:18:00|35044.8|34903.8|35039.2|34898.2|35044.8|34903.8|35033.5|34892.5|36
1625444290000|2021-07-05 00:18:10|35040.8|34899.8|35052.3|34911.3|35053.9|34912.9|35040.8|34899.8|28
1625444300000|2021-07-05 00:18:20|35052.2|34911.2|35040.7|34899.7|35053.5|34912.5|35040.7|34899.7|25
1625444310000|2021-07-05 00:18:30|35041.6|34900.6|35026.7|34885.7|35043.3|34902.3|35026.7|34885.7|33
1625444320000|2021-07-05 00:18:40|35024.3|34883.3|35017.6|34876.6|35024.3|34883.3|35016.6|34875.6|33
1625444330000|2021-07-05 00:18:50|35018.2|34877.2|34991.7|34850.7|35019.3|34878.3|34991.7|34850.7|30
1625444340000|2021-07-05 00:19:00|34990.4|34849.4|34963.5|34822.5|34990.4|34849.4|34951.8|34810.8|34
1625444350000|2021-07-05 00:19:10|34964.4|34823.4|34977.3|34836.3|34979.1|34838.1|34961.5|34820.5|36
1625444360000|2021-07-05 00:19:20|34987.9|34846.9|35000.3|34859.3|35005.6|34864.6|34980.1|34839.1|33
1625444370000|2021-07-05 00:19:30|35002.6|34861.6|35004.8|34863.8|35009.3|34868.3|35002.6|34861.6|26
1625444380000|2021-07-05 00:19:40|35001.6|34860.6|34971.5|34830.5|35001.6|34860.6|34969.2|34828.2|28
1625444390000|2021-07-05 00:19:50|34974.1|34833.1|34986.3|34845.3|34990.3|34849.3|34974.1|34833.1|24
1625444400000|2021-07-05 00:20:00|34986.5|34845.5|35001.1|34860.1|35001.1|34860.1|34986.5|34845.5|23
1625444410000|2021-07-05 00:20:10|35001.3|34860.3|35009.4|34868.4|35010.8|34869.8|35001.3|34860.3|26
1625444420000|2021-07-05 00:20:20|35010.2|34869.2|34993.7|34852.7|35010.5|34869.5|34992.7|34851.7|34
1625444430000|2021-07-05 00:20:30|34994.6|34853.6|35001.9|34860.9|35001.9|34860.9|34994.1|34853.1|20
1625444440000|2021-07-05 00:20:40|34996.2|34855.2|34993.1|34852.1|34996.4|34855.4|34991.8|34850.8|23
1625444450000|2021-07-05 00:20:50|34993.6|34852.6|34990.7|34849.7|34995.6|34854.6|34988|34847|24
1625444460000|2021-07-05 00:21:00|34989.2|34848.2|35001.7|34860.7|35007.8|34866.8|34987.9|34846.9|30
1625444470000|2021-07-05 00:21:10|35002.5|34861.5|35004.8|34863.8|35006.7|34865.7|35002.5|34861.5|16
1625444480000|2021-07-05 00:21:20|35005|34864|35002.8|34861.8|35007.6|34866.6|34995.7|34854.7|26
1625444490000|2021-07-05 00:21:30|35006.3|34865.3|35000.4|34859.4|35007|34866|35000.4|34859.4|32
1625444500000|2021-07-05 00:21:40|35000.5|34859.5|35002.8|34861.8|35002.8|34861.8|35000|34859|15
1625444510000|2021-07-05 00:21:50|35002.5|34861.5|35003.3|34862.3|35003.3|34862.3|34999.8|34858.8|7
1625444520000|2021-07-05 00:22:00|35003.6|34862.6|35004.9|34863.9|35006.3|34865.3|34999.8|34858.8|33
1625444530000|2021-07-05 00:22:10|35004.4|34863.4|35003.9|34862.9|35005.2|34864.2|35002.6|34861.6|25
1625444540000|2021-07-05 00:22:20|35003.8|34862.8|35014.3|34873.3|35014.4|34873.4|35003.7|34862.7|13
1625444550000|2021-07-05 00:22:30|35013.6|34872.6|35010.8|34869.8|35014.3|34873.3|35004.5|34863.5|21
1625444560000|2021-07-05 00:22:40|35010.5|34869.5|35008.3|34867.3|35010.5|34869.5|35004.6|34863.6|22
1625444570000|2021-07-05 00:22:50|35007.7|34866.7|35010.5|34869.5|35013.8|34872.8|35007.7|34866.7|27
1625444580000|2021-07-05 00:23:00|35017.4|34876.4|35012.1|34871.1|35017.8|34876.8|35012.1|34871.1|13
1625444590000|2021-07-05 00:23:10|35012.2|34871.2|35015.1|34874.1|35015.1|34874.1|35012.2|34871.2|4
1625444600000|2021-07-05 00:23:20|35016|34875|35020.8|34879.8|35020.8|34879.8|35016|34875|11
1625444610000|2021-07-05 00:23:30|35021|34880|35018.2|34877.2|35021|34880|35018.2|34877.2|7
1625444620000|2021-07-05 00:23:40|35018.6|34877.6|35018.4|34877.4|35020.3|34879.3|35016.8|34875.8|14
1625444630000|2021-07-05 00:23:50|35019.2|34878.2|35019.4|34878.4|35021.6|34880.6|35019.1|34878.1|19
1625444640000|2021-07-05 00:24:00|35019.6|34878.6|35020.9|34879.9|35021|34880|35019.6|34878.6|17
1625444650000|2021-07-05 00:24:10|35021|34880|35043.8|34902.8|35044.1|34903.1|35021|34880|31
1625444660000|2021-07-05 00:24:20|35043.6|34902.6|35055.3|34914.3|35059.1|34918.1|35043.6|34902.6|32
1625444670000|2021-07-05 00:24:30|35055.2|34914.2|35068.2|34927.2|35068.2|34927.2|35055.2|34914.2|33
1625444680000|2021-07-05 00:24:40|35071|34930|35064|34923|35084|34943|35064|34923|29
1625444690000|2021-07-05 00:24:50|35064.5|34923.5|35067.9|34926.9|35070.1|34929.1|35063.5|34922.5|26
1625444700000|2021-07-05 00:25:00|35068.7|34927.7|35059.8|34918.8|35068.7|34927.7|35058.8|34917.8|34
1625444710000|2021-07-05 00:25:10|35060.6|34919.6|35060.6|34919.6|35062.9|34921.9|35059|34918|29
1625444720000|2021-07-05 00:25:20|35061.1|34920.1|35059.9|34918.9|35063.8|34922.8|35059.9|34918.9|26
1625444730000|2021-07-05 00:25:30|35059.8|34918.8|35049.8|34908.8|35063.4|34922.4|35049.8|34908.8|25
1625444740000|2021-07-05 00:25:40|35049.5|34908.5|35041|34900|35049.8|34908.8|35037.4|34896.4|32
1625444750000|2021-07-05 00:25:50|35040.9|34899.9|35047.6|34906.6|35049.5|34908.5|35036.2|34895.2|34
1625444760000|2021-07-05 00:26:00|35049.1|34908.1|35051.6|34910.6|35059.4|34918.4|35046|34905|40
1625444770000|2021-07-05 00:26:10|35051.5|34910.5|35053.7|34912.7|35055.9|34914.9|35051.1|34910.1|32
1625444780000|2021-07-05 00:26:20|35053.8|34912.8|35055.2|34914.2|35056.7|34915.7|35053.8|34912.8|29
1625444790000|2021-07-05 00:26:30|35055.5|34914.5|35068.9|34927.9|35069.1|34928.1|35055.3|34914.3|32
1625444800000|2021-07-05 00:26:40|35069|34928|35070.1|34929.1|35070.6|34929.6|35068.9|34927.9|24
1625444810000|2021-07-05 00:26:50|35070.6|34929.6|35072.8|34931.8|35072.8|34931.8|35068.7|34927.7|30
1625444820000|2021-07-05 00:27:00|35072|34931|35073.2|34932.2|35073.2|34932.2|35071|34930|14
1625444830000|2021-07-05 00:27:10|35076.5|34935.5|35058.9|34917.9|35076.5|34935.5|35058.6|34917.6|30
1625444840000|2021-07-05 00:27:20|35057.2|34916.2|35058.5|34917.5|35059.2|34918.2|35057|34916|25
1625444850000|2021-07-05 00:27:30|35058.7|34917.7|35044.4|34903.4|35066.3|34925.3|35043.9|34902.9|29
1625444860000|2021-07-05 00:27:40|35043.5|34902.5|35058.3|34917.3|35059.9|34918.9|35042.9|34901.9|36
1625444870000|2021-07-05 00:27:50|35057.9|34916.9|35061.9|34920.9|35065.6|34924.6|35057.9|34916.9|34
1625444880000|2021-07-05 00:28:00|35061.6|34920.6|35060.3|34919.3|35064.4|34923.4|35059.8|34918.8|31
1625444890000|2021-07-05 00:28:10|35060.7|34919.7|35054.6|34913.6|35061.3|34920.3|35054.6|34913.6|27
1625444900000|2021-07-05 00:28:20|35055.2|34914.2|35041.6|34900.6|35055.5|34914.5|35040.4|34899.4|31
1625444910000|2021-07-05 00:28:30|35041.5|34900.5|35038.4|34897.4|35047.5|34906.5|35034.1|34893.1|36
1625444920000|2021-07-05 00:28:40|35037.7|34896.7|35037.1|34896.1|35042.2|34901.2|35035.7|34894.7|33
1625444930000|2021-07-05 00:28:50|35036.9|34895.9|35044.7|34903.7|35045.1|34904.1|35036|34895|23
1625444940000|2021-07-05 00:29:00|35044.6|34903.6|35036.8|34895.8|35044.6|34903.6|35036.2|34895.2|26
1625444950000|2021-07-05 00:29:10|35032.1|34891.1|35031.1|34890.1|35032.1|34891.1|35030.7|34889.7|9
1625444960000|2021-07-05 00:29:20|35031|34890|35033.1|34892.1|35034.3|34893.3|35030.8|34889.8|24
1625444970000|2021-07-05 00:29:30|35033.2|34892.2|35031|34890|35034.3|34893.3|35031|34890|16
1625444980000|2021-07-05 00:29:40|35030.1|34889.1|35031.6|34890.6|35032.8|34891.8|35030.1|34889.1|19
1625444990000|2021-07-05 00:29:50|35031.3|34890.3|35018.3|34877.3|35031.4|34890.4|35015.1|34874.1|21
1625445000000|2021-07-05 00:30:00|35015.2|34874.2|34984.7|34843.7|35015.5|34874.5|34983.4|34842.4|34
1625445010000|2021-07-05 00:30:10|34986.1|34845.1|34999.3|34858.3|34999.3|34858.3|34984.4|34843.4|34
1625445020000|2021-07-05 00:30:20|35004.1|34863.1|35037.6|34896.6|35037.6|34896.6|35004.1|34863.1|35
1625445030000|2021-07-05 00:30:30|35038.3|34897.3|35041|34900|35046.3|34905.3|35037.9|34896.9|23
1625445040000|2021-07-05 00:30:40|35041.3|34900.3|35039.5|34898.5|35043.1|34902.1|35032.3|34891.3|31
1625445050000|2021-07-05 00:30:50|35040.1|34899.1|35049.6|34908.6|35052.5|34911.5|35037.7|34896.7|26
1625445060000|2021-07-05 00:31:00|35050|34909|35055.5|34914.5|35057.7|34916.7|35050|34909|24
1625445070000|2021-07-05 00:31:10|35065.2|34924.2|35071.4|34930.4|35073.6|34932.6|35057.1|34916.1|35
1625445080000|2021-07-05 00:31:20|35072|34931|35066.6|34925.6|35072|34931|35063.9|34922.9|38
1625445090000|2021-07-05 00:31:30|35067|34926|35065.6|34924.6|35073.5|34932.5|35061.6|34920.6|28
1625445100000|2021-07-05 00:31:40|35065|34924|35058.9|34917.9|35067|34926|35058.9|34917.9|30
1625445110000|2021-07-05 00:31:50|35058.6|34917.6|35069.3|34928.3|35069.3|34928.3|35058.6|34917.6|28
1625445120000|2021-07-05 00:32:00|35068.4|34927.4|35056.7|34915.7|35069|34928|35056.7|34915.7|32
1625445130000|2021-07-05 00:32:10|35055.4|34914.4|35052.7|34911.7|35057|34916|35050.8|34909.8|32
1625445140000|2021-07-05 00:32:20|35054.5|34913.5|35065.4|34924.4|35065.9|34924.9|35054.5|34913.5|31
1625445150000|2021-07-05 00:32:30|35064.4|34923.4|35067.2|34926.2|35067.5|34926.5|35064.3|34923.3|22
1625445160000|2021-07-05 00:32:40|35066.9|34925.9|35055.8|34914.8|35067|34926|35052.4|34911.4|33
1625445170000|2021-07-05 00:32:50|35055.9|34914.9|35064|34923|35065.5|34924.5|35055.9|34914.9|30
1625445180000|2021-07-05 00:33:00|35063.8|34922.8|35064.2|34923.2|35065.4|34924.4|35059.2|34918.2|24
1625445190000|2021-07-05 00:33:10|35063.8|34922.8|35068.2|34927.2|35068.3|34927.3|35063.8|34922.8|26
1625445200000|2021-07-05 00:33:20|35068|34927|35069.2|34928.2|35069.6|34928.6|35067.8|34926.8|26
1625445210000|2021-07-05 00:33:30|35068.7|34927.7|35067.5|34926.5|35069.2|34928.2|35065|34924|19
1625445220000|2021-07-05 00:33:40|35068.2|34927.2|35068.2|34927.2|35068.2|34927.2|35066.6|34925.6|18
1625445230000|2021-07-05 00:33:50|35068.3|34927.3|35067.8|34926.8|35069.3|34928.3|35067.8|34926.8|8
1625445240000|2021-07-05 00:34:00|35067.6|34926.6|35070.8|34929.8|35070.8|34929.8|35066.7|34925.7|24
1625445250000|2021-07-05 00:34:10|35070.6|34929.6|35070.1|34929.1|35071.9|34930.9|35070.1|34929.1|14
1625445260000|2021-07-05 00:34:20|35070.4|34929.4|35069.3|34928.3|35070.7|34929.7|35069.1|34928.1|12
1625445270000|2021-07-05 00:34:30|35069.9|34928.9|35076.4|34935.4|35076.6|34935.6|35069.8|34928.8|16
1625445280000|2021-07-05 00:34:40|35076.7|34935.7|35055.6|34914.6|35076.7|34935.7|35050.9|34909.9|23
1625445290000|2021-07-05 00:34:50|35055.9|34914.9|35069.3|34928.3|35070.3|34929.3|35055.9|34914.9|28
1625445300000|2021-07-05 00:35:00|35069.5|34928.5|35068.4|34927.4|35069.8|34928.8|35067.6|34926.6|30
1625445310000|2021-07-05 00:35:10|35068.2|34927.2|35080.2|34939.2|35086.8|34945.8|35068.2|34927.2|27
1625445320000|2021-07-05 00:35:20|35081.3|34940.3|35070.9|34929.9|35081.3|34940.3|35069.8|34928.8|37
1625445330000|2021-07-05 00:35:30|35072.1|34931.1|35075.5|34934.5|35076.8|34935.8|35071.1|34930.1|15
1625445340000|2021-07-05 00:35:40|35074.3|34933.3|35074.3|34933.3|35074.3|34933.3|35071.6|34930.6|23
1625445350000|2021-07-05 00:35:50|35069.5|34928.5|35074.7|34933.7|35077.4|34936.4|35062.6|34921.6|33
1625445360000|2021-07-05 00:36:00|35075|34934|35072.3|34931.3|35077.1|34936.1|35067.9|34926.9|17
1625445370000|2021-07-05 00:36:10|35072.4|34931.4|35076.1|34935.1|35076.1|34935.1|35067.9|34926.9|19
1625445380000|2021-07-05 00:36:20|35073.9|34932.9|35070.8|34929.8|35073.9|34932.9|35067.3|34926.3|17
1625445390000|2021-07-05 00:36:30|35070|34929|35063.1|34922.1|35072.1|34931.1|35063.1|34922.1|19
1625445400000|2021-07-05 00:36:40|35063|34922|35044.4|34903.4|35070.6|34929.6|35044.4|34903.4|25
1625445410000|2021-07-05 00:36:50|35044.8|34903.8|35049.3|34908.3|35063.8|34922.8|35044.4|34903.4|26
1625445420000|2021-07-05 00:37:00|35047|34906|35052.9|34911.9|35052.9|34911.9|35043|34902|31
1625445430000|2021-07-05 00:37:10|35051.7|34910.7|35060.2|34919.2|35061.2|34920.2|35050|34909|23
1625445440000|2021-07-05 00:37:20|35059.7|34918.7|35057.4|34916.4|35059.7|34918.7|35056.7|34915.7|24
1625445450000|2021-07-05 00:37:30|35057|34916|35058.8|34917.8|35060.1|34919.1|35055|34914|22
1625445460000|2021-07-05 00:37:40|35062.4|34921.4|35063.1|34922.1|35068.1|34927.1|35052.9|34911.9|23
1625445470000|2021-07-05 00:37:50|35073|34932|35075.9|34934.9|35079.7|34938.7|35073|34932|20
1625445480000|2021-07-05 00:38:00|35075|34934|35071.3|34930.3|35076.4|34935.4|35066.3|34925.3|21
1625445490000|2021-07-05 00:38:10|35069.1|34928.1|35072.9|34931.9|35075.9|34934.9|35068.7|34927.7|29
1625445500000|2021-07-05 00:38:20|35072.4|34931.4|35066.7|34925.7|35075.6|34934.6|35066.1|34925.1|30
1625445510000|2021-07-05 00:38:30|35067.3|34926.3|35072.7|34931.7|35072.7|34931.7|35067.3|34926.3|30
1625445520000|2021-07-05 00:38:40|35072.9|34931.9|35070.9|34929.9|35074.3|34933.3|35070.4|34929.4|13
1625445530000|2021-07-05 00:38:50|35071|34930|35070.4|34929.4|35071|34930|35070.4|34929.4|2
1625445540000|2021-07-05 00:39:00|35070.5|34929.5|35070.4|34929.4|35071.3|34930.3|35070.4|34929.4|4
1625445550000|2021-07-05 00:39:10|35072.5|34931.5|35070.4|34929.4|35072.5|34931.5|35070.4|34929.4|5
1625445580000|2021-07-05 00:39:40|35070.3|34929.3|35062.9|34921.9|35070.3|34929.3|35059.9|34918.9|25
1625445590000|2021-07-05 00:39:50|35062.8|34921.8|35067.7|34926.7|35069.9|34928.9|35061.3|34920.3|24
1625445600000|2021-07-05 00:40:00|35067.1|34926.1|35056|34915|35068.8|34927.8|35055.9|34914.9|21
1625445610000|2021-07-05 00:40:10|35056.3|34915.3|35060.3|34919.3|35060.3|34919.3|35052.6|34911.6|23
1625445620000|2021-07-05 00:40:20|35060.1|34919.1|35056.3|34915.3|35060.3|34919.3|35054.2|34913.2|21
1625445630000|2021-07-05 00:40:30|35058.4|34917.4|35059.8|34918.8|35069.1|34928.1|35058.4|34917.4|26
1625445640000|2021-07-05 00:40:40|35060.8|34919.8|35052.9|34911.9|35060.8|34919.8|35047.7|34906.7|28
1625445650000|2021-07-05 00:40:50|35049.5|34908.5|35042.1|34901.1|35053.9|34912.9|35041.6|34900.6|31
1625445660000|2021-07-05 00:41:00|35042.3|34901.3|35024.9|34883.9|35043|34902|35024.3|34883.3|35
1625445670000|2021-07-05 00:41:10|35025|34884|35028.9|34887.9|35030.4|34889.4|35024.5|34883.5|30
1625445680000|2021-07-05 00:41:20|35028.6|34887.6|35038.6|34897.6|35038.6|34897.6|35026.8|34885.8|28
1625445690000|2021-07-05 00:41:30|35038.5|34897.5|35036.5|34895.5|35039.4|34898.4|35035|34894|33
1625445700000|2021-07-05 00:41:40|35036.4|34895.4|35034.8|34893.8|35037.1|34896.1|35034.8|34893.8|28
1625445710000|2021-07-05 00:41:50|35035|34894|35023.7|34882.7|35037|34896|35023.7|34882.7|16
1625445720000|2021-07-05 00:42:00|35025.1|34884.1|35041.2|34900.2|35043.9|34902.9|35025.1|34884.1|32
1625445730000|2021-07-05 00:42:10|35042.7|34901.7|35025.1|34884.1|35042.7|34901.7|35025.1|34884.1|27
1625445740000|2021-07-05 00:42:20|35024.4|34883.4|35019.6|34878.6|35026.4|34885.4|35018.7|34877.7|17
1625445750000|2021-07-05 00:42:30|35021.3|34880.3|35031.8|34890.8|35038.7|34897.7|35021.3|34880.3|12
1625445760000|2021-07-05 00:42:40|35031.5|34890.5|35018.5|34877.5|35033|34892|35018.4|34877.4|28
1625445770000|2021-07-05 00:42:50|35016.2|34875.2|35011.9|34870.9|35021.9|34880.9|35011.9|34870.9|22
1625445780000|2021-07-05 00:43:00|35011.8|34870.8|35002|34861|35014.3|34873.3|34998.2|34857.2|26
1625445790000|2021-07-05 00:43:10|35001.8|34860.8|34983.5|34842.5|35001.8|34860.8|34983.5|34842.5|30
1625445800000|2021-07-05 00:43:20|34983.4|34842.4|34994.5|34853.5|35001.9|34860.9|34983|34842|34
1625445810000|2021-07-05 00:43:30|34993.1|34852.1|34988.4|34847.4|34993.1|34852.1|34983.1|34842.1|32
1625445820000|2021-07-05 00:43:40|34985|34844|34985.1|34844.1|34987.4|34846.4|34981.8|34840.8|28
1625445830000|2021-07-05 00:43:50|34986.5|34845.5|34959.9|34818.9|34986.5|34845.5|34959.6|34818.6|26
1625445840000|2021-07-05 00:44:00|34957.9|34816.9|34952.9|34811.9|34963|34822|34952.7|34811.7|34
1625445850000|2021-07-05 00:44:10|34953.2|34812.2|34956.3|34815.3|34964.1|34823.1|34946.1|34805.1|29
1625445860000|2021-07-05 00:44:20|34958.2|34817.2|34972.2|34831.2|34973.8|34832.8|34958.2|34817.2|34
1625445870000|2021-07-05 00:44:30|34973|34832|34978.8|34837.8|34978.9|34837.9|34971.4|34830.4|27
1625445880000|2021-07-05 00:44:40|34978.3|34837.3|34980.9|34839.9|34980.9|34839.9|34978.2|34837.2|12
1625445890000|2021-07-05 00:44:50|34982.9|34841.9|34992.6|34851.6|35000|34859|34980.6|34839.6|29
1625445900000|2021-07-05 00:45:00|34991.3|34850.3|34971.2|34830.2|34991.3|34850.3|34971|34830|28
1625445910000|2021-07-05 00:45:10|34972.4|34831.4|34962.8|34821.8|34974.4|34833.4|34962.7|34821.7|30
1625445920000|2021-07-05 00:45:20|34963.1|34822.1|34959.3|34818.3|34964.9|34823.9|34955.6|34814.6|28
1625445930000|2021-07-05 00:45:30|34959.2|34818.2|34959|34818|34970.4|34829.4|34958.3|34817.3|34
1625445940000|2021-07-05 00:45:40|34963.4|34822.4|34965.9|34824.9|34965.9|34824.9|34959.7|34818.7|27
1625445950000|2021-07-05 00:45:50|34966.3|34825.3|34966.4|34825.4|34969.8|34828.8|34959.3|34818.3|30
1625445960000|2021-07-05 00:46:00|34959.8|34818.8|34947.1|34806.1|34965.7|34824.7|34940.2|34799.2|31
1625445970000|2021-07-05 00:46:10|34947|34806|34943.6|34802.6|34951.7|34810.7|34942.1|34801.1|35
1625445980000|2021-07-05 00:46:20|34942.7|34801.7|34939.3|34798.3|34947.1|34806.1|34939.3|34798.3|33
1625445990000|2021-07-05 00:46:30|34939.5|34798.5|34894.6|34753.6|34939.5|34798.5|34893.2|34752.2|31
1625446000000|2021-07-05 00:46:40|34899|34758|34901.8|34760.8|34907.7|34766.7|34886.8|34745.8|34
1625446010000|2021-07-05 00:46:50|34902.7|34761.7|34898.8|34757.8|34909.4|34768.4|34898|34757|32
1625446020000|2021-07-05 00:47:00|34898.6|34757.6|34923.8|34782.8|34923.8|34782.8|34898.6|34757.6|35
1625446030000|2021-07-05 00:47:10|34923.9|34782.9|34940|34799|34940|34799|34923|34782|32
1625446040000|2021-07-05 00:47:20|34940.2|34799.2|34958.5|34817.5|34959.6|34818.6|34939.6|34798.6|24
1625446050000|2021-07-05 00:47:30|34958.6|34817.6|34954|34813|34958.6|34817.6|34953.4|34812.4|19
1625446060000|2021-07-05 00:47:40|34952.9|34811.9|34949|34808|34954.6|34813.6|34943.6|34802.6|32
1625446070000|2021-07-05 00:47:50|34947.1|34806.1|34934.1|34793.1|34947.4|34806.4|34933|34792|22
1625446080000|2021-07-05 00:48:00|34935.1|34794.1|34928|34787|34940.2|34799.2|34927.9|34786.9|22
1625446090000|2021-07-05 00:48:10|34927.9|34786.9|34926.1|34785.1|34929.9|34788.9|34925.9|34784.9|15
1625446100000|2021-07-05 00:48:20|34925.5|34784.5|34925.9|34784.9|34932.4|34791.4|34923|34782|24
1625446110000|2021-07-05 00:48:30|34923.8|34782.8|34914.4|34773.4|34927.8|34786.8|34913.4|34772.4|33
1625446120000|2021-07-05 00:48:40|34915|34774|34900.9|34759.9|34918.6|34777.6|34900.2|34759.2|34
1625446130000|2021-07-05 00:48:50|34900.3|34759.3|34893.5|34752.5|34900.3|34759.3|34893.5|34752.5|20
1625446140000|2021-07-05 00:49:00|34893.9|34752.9|34895.2|34754.2|34898|34757|34893.6|34752.6|20
1625446150000|2021-07-05 00:49:10|34895.7|34754.7|34892.2|34751.2|34896.2|34755.2|34891.2|34750.2|24
1625446160000|2021-07-05 00:49:20|34891.7|34750.7|34891.8|34750.8|34892.7|34751.7|34885.1|34744.1|21
1625446170000|2021-07-05 00:49:30|34888.8|34747.8|34848.7|34707.7|34889.4|34748.4|34848.7|34707.7|30
1625446180000|2021-07-05 00:49:40|34854.8|34713.8|34866.8|34725.8|34866.8|34725.8|34853.4|34712.4|34
1625446190000|2021-07-05 00:49:50|34861.7|34720.7|34874.5|34733.5|34874.5|34733.5|34861.7|34720.7|31
1625446200000|2021-07-05 00:50:00|34873|34732|34876.3|34735.3|34878.7|34737.7|34871.5|34730.5|33
1625446210000|2021-07-05 00:50:10|34876.2|34735.2|34869.6|34728.6|34883.6|34742.6|34867.3|34726.3|30
1625446220000|2021-07-05 00:50:20|34872.8|34731.8|34871.3|34730.3|34873.8|34732.8|34870.4|34729.4|22
1625446230000|2021-07-05 00:50:30|34871|34730|34871.2|34730.2|34873.3|34732.3|34871|34730|13
1625446240000|2021-07-05 00:50:40|34872|34731|34874.5|34733.5|34875.8|34734.8|34872|34731|14
1625446250000|2021-07-05 00:50:50|34873.8|34732.8|34872.1|34731.1|34873.8|34732.8|34871.6|34730.6|11
1625446260000|2021-07-05 00:51:00|34871.3|34730.3|34873|34732|34875|34734|34871.2|34730.2|19
1625446270000|2021-07-05 00:51:10|34873.4|34732.4|34884.1|34743.1|34884.1|34743.1|34872.7|34731.7|27
1625446280000|2021-07-05 00:51:20|34882.8|34741.8|34898.2|34757.2|34898.2|34757.2|34882.3|34741.3|37
1625446290000|2021-07-05 00:51:30|34899.3|34758.3|34915|34774|34915|34774|34899.3|34758.3|25
1625446300000|2021-07-05 00:51:40|34914.4|34773.4|34924.9|34783.9|34925.1|34784.1|34914.4|34773.4|30
1625446310000|2021-07-05 00:51:50|34924.8|34783.8|34922.6|34781.6|34928.8|34787.8|34912.6|34771.6|26
1625446320000|2021-07-05 00:52:00|34923.4|34782.4|34914.6|34773.6|34923.4|34782.4|34914.1|34773.1|28
1625446330000|2021-07-05 00:52:10|34915.7|34774.7|34927.1|34786.1|34927.1|34786.1|34914.2|34773.2|16
1625446340000|2021-07-05 00:52:20|34927.8|34786.8|34931.6|34790.6|34931.6|34790.6|34927.8|34786.8|22
1625446350000|2021-07-05 00:52:30|34931.8|34790.8|34933.8|34792.8|34934.9|34793.9|34931.6|34790.6|15
1625446360000|2021-07-05 00:52:40|34934.4|34793.4|34933.1|34792.1|34935.7|34794.7|34933.1|34792.1|21
1625446370000|2021-07-05 00:52:50|34927.5|34786.5|34908.4|34767.4|34927.5|34786.5|34908.4|34767.4|31
1625446380000|2021-07-05 00:53:00|34909.2|34768.2|34917.8|34776.8|34918|34777|34907.5|34766.5|31
1625446390000|2021-07-05 00:53:10|34917|34776|34930.4|34789.4|34934.7|34793.7|34917|34776|32
1625446400000|2021-07-05 00:53:20|34930.6|34789.6|34931.5|34790.5|34932.4|34791.4|34930.6|34789.6|15
1625446410000|2021-07-05 00:53:30|34932.3|34791.3|34933.1|34792.1|34933.5|34792.5|34931.2|34790.2|23
1625446420000|2021-07-05 00:53:40|34932.8|34791.8|34931.2|34790.2|34934.1|34793.1|34931.2|34790.2|24
1625446430000|2021-07-05 00:53:50|34931.1|34790.1|34929.2|34788.2|34931.1|34790.1|34927.9|34786.9|11
1625446440000|2021-07-05 00:54:00|34929.3|34788.3|34931.4|34790.4|34931.8|34790.8|34929.3|34788.3|15
1625446450000|2021-07-05 00:54:10|34932.8|34791.8|34935.9|34794.9|34936.6|34795.6|34931.4|34790.4|18
1625446460000|2021-07-05 00:54:20|34935.6|34794.6|34933.1|34792.1|34935.9|34794.9|34933.1|34792.1|3
1625446470000|2021-07-05 00:54:30|34935.9|34794.9|34945.8|34804.8|34946|34805|34932.6|34791.6|18
1625446480000|2021-07-05 00:54:40|34949|34808|34952.6|34811.6|34953|34812|34947.6|34806.6|24
1625446490000|2021-07-05 00:54:50|34952.5|34811.5|34953.6|34812.6|34955.2|34814.2|34949.7|34808.7|32
1625446500000|2021-07-05 00:55:00|34953.7|34812.7|34969.1|34828.1|34969.5|34828.5|34953.7|34812.7|28
1625446510000|2021-07-05 00:55:10|34969|34828|34986.8|34845.8|34986.8|34845.8|34969|34828|21
1625446520000|2021-07-05 00:55:20|34986.9|34845.9|34987.3|34846.3|34987.8|34846.8|34986.8|34845.8|8
1625446530000|2021-07-05 00:55:30|34987.8|34846.8|34972.5|34831.5|34987.8|34846.8|34972.4|34831.4|28
1625446540000|2021-07-05 00:55:40|34973.6|34832.6|34965.8|34824.8|34973.6|34832.6|34964.4|34823.4|35
1625446550000|2021-07-05 00:55:50|34966.1|34825.1|34968.4|34827.4|34969.2|34828.2|34964.5|34823.5|30
1625446560000|2021-07-05 00:56:00|34968.3|34827.3|34960.3|34819.3|34968.3|34827.3|34958.7|34817.7|31
1625446570000|2021-07-05 00:56:10|34960.2|34819.2|34957.4|34816.4|34961.1|34820.1|34954.9|34813.9|17
1625446580000|2021-07-05 00:56:20|34958.4|34817.4|34958.6|34817.6|34961.3|34820.3|34956|34815|31
1625446590000|2021-07-05 00:56:30|34958.8|34817.8|34952.1|34811.1|34959.3|34818.3|34952.1|34811.1|27
1625446600000|2021-07-05 00:56:40|34951.9|34810.9|34944.1|34803.1|34953.4|34812.4|34944.1|34803.1|34
1625446610000|2021-07-05 00:56:50|34943.2|34802.2|34945.2|34804.2|34947.4|34806.4|34940.3|34799.3|36
1625446620000|2021-07-05 00:57:00|34944.9|34803.9|34941.9|34800.9|34947.1|34806.1|34941.9|34800.9|18
1625446630000|2021-07-05 00:57:10|34940.1|34799.1|34943.7|34802.7|34945.1|34804.1|34938.9|34797.9|24
1625446640000|2021-07-05 00:57:20|34944.1|34803.1|34946.8|34805.8|34951.4|34810.4|34944.1|34803.1|30
1625446650000|2021-07-05 00:57:30|34947|34806|34948.7|34807.7|34949.1|34808.1|34944.9|34803.9|15
1625446660000|2021-07-05 00:57:40|34948|34807|34954.1|34813.1|34954.4|34813.4|34948|34807|17
1625446670000|2021-07-05 00:57:50|34954.7|34813.7|34961.9|34820.9|34962.5|34821.5|34954.4|34813.4|20
1625446680000|2021-07-05 00:58:00|34960.7|34819.7|34960.5|34819.5|34964.8|34823.8|34960.5|34819.5|15
1625446690000|2021-07-05 00:58:10|34960.2|34819.2|34955.1|34814.1|34960.2|34819.2|34954.4|34813.4|26
1625446700000|2021-07-05 00:58:20|34956.6|34815.6|34954.8|34813.8|34956.6|34815.6|34954.8|34813.8|10
1625446710000|2021-07-05 00:58:30|34955.4|34814.4|34945.4|34804.4|34957.1|34816.1|34943.4|34802.4|24
1625446720000|2021-07-05 00:58:40|34945.5|34804.5|34946.3|34805.3|34947.1|34806.1|34944.5|34803.5|21
1625446730000|2021-07-05 00:58:50|34946.2|34805.2|34942.3|34801.3|34946.5|34805.5|34941.8|34800.8|30
1625446740000|2021-07-05 00:59:00|34942.5|34801.5|34944.3|34803.3|34944.3|34803.3|34942.4|34801.4|27
1625446750000|2021-07-05 00:59:10|34944.9|34803.9|34936.9|34795.9|34949|34808|34936.9|34795.9|21
1625446760000|2021-07-05 00:59:20|34936.5|34795.5|34930.9|34789.9|34936.6|34795.6|34929|34788|13
1625446770000|2021-07-05 00:59:30|34931.4|34790.4|34928.8|34787.8|34931.4|34790.4|34925.9|34784.9|11
1625446780000|2021-07-05 00:59:40|34928.6|34787.6|34925.7|34784.7|34928.6|34787.6|34925.7|34784.7|10
1625446790000|2021-07-05 00:59:50|34925.3|34784.3|34924.6|34783.6|34925.3|34784.3|34921.2|34780.2|21
1625446800000|2021-07-05 01:00:00|34924.8|34783.8|34891.9|34750.9|34924.8|34783.8|34890.2|34749.2|35
1625446810000|2021-07-05 01:00:10|34890.2|34749.2|34896.1|34755.1|34896.1|34755.1|34890.2|34749.2|31
1625446820000|2021-07-05 01:00:20|34896.3|34755.3|34931|34790|34931|34790|34896.3|34755.3|36
1625446830000|2021-07-05 01:00:30|34932.4|34791.4|34954.2|34813.2|34956.1|34815.1|34932.4|34791.4|29
1625446840000|2021-07-05 01:00:40|34954.3|34813.3|34952.4|34811.4|34956|34815|34952.3|34811.3|15
1625446850000|2021-07-05 01:00:50|34953.4|34812.4|34950.8|34809.8|34953.4|34812.4|34950|34809|16
1625446860000|2021-07-05 01:01:00|34951.5|34810.5|34956.4|34815.4|34957.9|34816.9|34951.5|34810.5|22
1625446870000|2021-07-05 01:01:10|34956.3|34815.3|34969|34828|34971.4|34830.4|34956.3|34815.3|24
1625446880000|2021-07-05 01:01:20|34968.5|34827.5|34960.9|34819.9|34968.9|34827.9|34958.5|34817.5|33
1625446890000|2021-07-05 01:01:30|34963.2|34822.2|34961|34820|34963.2|34822.2|34958.8|34817.8|21
1625446900000|2021-07-05 01:01:40|34960.8|34819.8|34972.3|34831.3|34972.3|34831.3|34960.1|34819.1|22
1625446910000|2021-07-05 01:01:50|34972.6|34831.6|34975.5|34834.5|34977|34836|34972|34831|33
1625446920000|2021-07-05 01:02:00|34975.6|34834.6|34972.4|34831.4|34977.8|34836.8|34966.1|34825.1|37
1625446930000|2021-07-05 01:02:10|34972.6|34831.6|34972.4|34831.4|34973.4|34832.4|34971.7|34830.7|28
1625446940000|2021-07-05 01:02:20|34972.5|34831.5|34973.1|34832.1|34975.6|34834.6|34972.1|34831.1|30
1625446950000|2021-07-05 01:02:30|34972.9|34831.9|34981.9|34840.9|34982.2|34841.2|34972.9|34831.9|28
1625446960000|2021-07-05 01:02:40|34981.7|34840.7|34983.1|34842.1|34984|34843|34981.3|34840.3|18
1625446970000|2021-07-05 01:02:50|34983.3|34842.3|34993.2|34852.2|34994.8|34853.8|34983.3|34842.3|24
1625446980000|2021-07-05 01:03:00|34993.1|34852.1|34977|34836|34993.1|34852.1|34976.5|34835.5|33
1625446990000|2021-07-05 01:03:10|34977.7|34836.7|34974.9|34833.9|34977.7|34836.7|34974.9|34833.9|27
1625447000000|2021-07-05 01:03:20|34974.6|34833.6|34968.1|34827.1|34974.6|34833.6|34967.2|34826.2|28
1625447010000|2021-07-05 01:03:30|34968.2|34827.2|34969.1|34828.1|34969.2|34828.2|34967.9|34826.9|15
1625447020000|2021-07-05 01:03:40|34969.2|34828.2|34968.4|34827.4|34976.4|34835.4|34967.6|34826.6|17
1625447030000|2021-07-05 01:03:50|34970.6|34829.6|34975|34834|34976.2|34835.2|34970.2|34829.2|25
1625447040000|2021-07-05 01:04:00|34975.7|34834.7|34973.3|34832.3|34975.7|34834.7|34971.6|34830.6|31
1625447050000|2021-07-05 01:04:10|34973.2|34832.2|34981.1|34840.1|34982.7|34841.7|34973.2|34832.2|33
1625447060000|2021-07-05 01:04:20|34981.9|34840.9|34989.7|34848.7|34989.7|34848.7|34981.9|34840.9|31
1625447070000|2021-07-05 01:04:30|34990.3|34849.3|34992.4|34851.4|34993.3|34852.3|34989.5|34848.5|30
1625447080000|2021-07-05 01:04:40|34992.3|34851.3|34973.7|34832.7|34993.3|34852.3|34973.7|34832.7|31
1625447090000|2021-07-05 01:04:50|34976.6|34835.6|34977.9|34836.9|34982.9|34841.9|34975|34834|33
1625447100000|2021-07-05 01:05:00|34978.1|34837.1|34983.8|34842.8|34987.4|34846.4|34978.1|34837.1|31
1625447110000|2021-07-05 01:05:10|34984.6|34843.6|34985.1|34844.1|34985.2|34844.2|34983.4|34842.4|15
1625447120000|2021-07-05 01:05:20|34985|34844|34990.7|34849.7|34990.7|34849.7|34985|34844|16
1625447130000|2021-07-05 01:05:30|34991.3|34850.3|34990.3|34849.3|34991.3|34850.3|34990.2|34849.2|9
1625447140000|2021-07-05 01:05:40|34989.2|34848.2|34986.4|34845.4|34989.2|34848.2|34983.4|34842.4|26
1625447150000|2021-07-05 01:05:50|34986.8|34845.8|34988.4|34847.4|34990.2|34849.2|34976|34835|29
1625447160000|2021-07-05 01:06:00|34988.3|34847.3|34962.4|34821.4|34988.4|34847.4|34961.3|34820.3|31
1625447170000|2021-07-05 01:06:10|34967.4|34826.4|34962.3|34821.3|34970|34829|34962.3|34821.3|31
1625447180000|2021-07-05 01:06:20|34963.3|34822.3|34961.7|34820.7|34970.6|34829.6|34960.1|34819.1|21
1625447190000|2021-07-05 01:06:30|34964.6|34823.6|34964.5|34823.5|34969.9|34828.9|34964|34823|29
1625447200000|2021-07-05 01:06:40|34963.9|34822.9|34958.1|34817.1|34969.8|34828.8|34958.1|34817.1|29
1625447210000|2021-07-05 01:06:50|34957.8|34816.8|34955.2|34814.2|34957.8|34816.8|34954.9|34813.9|17
1625447220000|2021-07-05 01:07:00|34955.1|34814.1|34940.6|34799.6|34955.2|34814.2|34939|34798|27
1625447230000|2021-07-05 01:07:10|34940.5|34799.5|34939.3|34798.3|34940.5|34799.5|34938.4|34797.4|19
1625447240000|2021-07-05 01:07:20|34939.6|34798.6|34943.4|34802.4|34948.2|34807.2|34938.9|34797.9|28
1625447250000|2021-07-05 01:07:30|34943.5|34802.5|34947.3|34806.3|34948.4|34807.4|34943.5|34802.5|23
1625447260000|2021-07-05 01:07:40|34947.4|34806.4|34955.1|34814.1|34955.6|34814.6|34942.6|34801.6|27
1625447270000|2021-07-05 01:07:50|34955.3|34814.3|34961.8|34820.8|34963.1|34822.1|34955.3|34814.3|14
1625447280000|2021-07-05 01:08:00|34962.1|34821.1|34970.7|34829.7|34971.3|34830.3|34962.1|34821.1|29
1625447290000|2021-07-05 01:08:10|34971|34830|34969.7|34828.7|34974.8|34833.8|34969.7|34828.7|23
1625447300000|2021-07-05 01:08:20|34969.4|34828.4|34975.2|34834.2|34975.7|34834.7|34967.6|34826.6|11
1625447310000|2021-07-05 01:08:30|34976|34835|34972.1|34831.1|34976|34835|34972.1|34831.1|26
1625447320000|2021-07-05 01:08:40|34973.1|34832.1|34971|34830|34974.7|34833.7|34971|34830|25
1625447330000|2021-07-05 01:08:50|34971.8|34830.8|34976|34835|34978.8|34837.8|34971.8|34830.8|25
1625447340000|2021-07-05 01:09:00|34976.2|34835.2|34962.9|34821.9|34976.4|34835.4|34961|34820|28
1625447350000|2021-07-05 01:09:10|34962.8|34821.8|34961.2|34820.2|34962.8|34821.8|34958.5|34817.5|18
1625447360000|2021-07-05 01:09:20|34961.6|34820.6|34956.8|34815.8|34961.6|34820.6|34956|34815|31
1625447370000|2021-07-05 01:09:30|34956.3|34815.3|34964.9|34823.9|34965.7|34824.7|34955.5|34814.5|35
1625447380000|2021-07-05 01:09:40|34966.5|34825.5|34965|34824|34969.9|34828.9|34964.3|34823.3|30
1625447390000|2021-07-05 01:09:50|34966.3|34825.3|34959.1|34818.1|34966.3|34825.3|34959.1|34818.1|29
1625447400000|2021-07-05 01:10:00|34959.8|34818.8|34964.3|34823.3|34964.3|34823.3|34958.3|34817.3|21
1625447410000|2021-07-05 01:10:10|34964.8|34823.8|34967.4|34826.4|34969.4|34828.4|34960.2|34819.2|26
1625447420000|2021-07-05 01:10:20|34966.8|34825.8|34966.4|34825.4|34967|34826|34964|34823|27
1625447430000|2021-07-05 01:10:30|34966.9|34825.9|34962.6|34821.6|34970.5|34829.5|34962.6|34821.6|28
1625447440000|2021-07-05 01:10:40|34964|34823|34962.9|34821.9|34965|34824|34960.8|34819.8|24
1625447450000|2021-07-05 01:10:50|34963.4|34822.4|34962.1|34821.1|34966.9|34825.9|34962.1|34821.1|23
1625447460000|2021-07-05 01:11:00|34961.3|34820.3|34963.2|34822.2|34963.2|34822.2|34958.6|34817.6|17
1625447470000|2021-07-05 01:11:10|34964.3|34823.3|34962.6|34821.6|34968.8|34827.8|34962.6|34821.6|28
1625447480000|2021-07-05 01:11:20|34959.6|34818.6|34957|34816|34959.6|34818.6|34955.9|34814.9|14
1625447490000|2021-07-05 01:11:30|34957.1|34816.1|34968.9|34827.9|34968.9|34827.9|34956.2|34815.2|25
1625447500000|2021-07-05 01:11:40|34969.6|34828.6|34972.7|34831.7|34972.9|34831.9|34967.5|34826.5|20
1625447510000|2021-07-05 01:11:50|34973.3|34832.3|34966.6|34825.6|34973.3|34832.3|34965.6|34824.6|24
1625447520000|2021-07-05 01:12:00|34968|34827|34974.3|34833.3|34974.8|34833.8|34965.7|34824.7|20
1625447530000|2021-07-05 01:12:10|34974.1|34833.1|34973.7|34832.7|34974.1|34833.1|34969.4|34828.4|17
1625447540000|2021-07-05 01:12:20|34973.8|34832.8|34975.9|34834.9|34978.1|34837.1|34973.6|34832.6|11
1625447550000|2021-07-05 01:12:30|34976|34835|34977.2|34836.2|34979|34838|34976|34835|14
1625447560000|2021-07-05 01:12:40|34976.2|34835.2|34984.8|34843.8|34985.1|34844.1|34976.1|34835.1|15
1625447570000|2021-07-05 01:12:50|34982.7|34841.7|34983.4|34842.4|34984.9|34843.9|34982.3|34841.3|12
1625447580000|2021-07-05 01:13:00|34983.3|34842.3|34961.8|34820.8|34983.3|34842.3|34959|34818|29
1625447590000|2021-07-05 01:13:10|34960.5|34819.5|34969.9|34828.9|34969.9|34828.9|34960.3|34819.3|26
1625447600000|2021-07-05 01:13:20|34969.6|34828.6|34982.3|34841.3|34983.7|34842.7|34968.3|34827.3|29
1625447610000|2021-07-05 01:13:30|34982.4|34841.4|34988.6|34847.6|34989.5|34848.5|34976|34835|30
1625447620000|2021-07-05 01:13:40|34989.1|34848.1|34988.4|34847.4|34989.2|34848.2|34986.8|34845.8|15
1625447630000|2021-07-05 01:13:50|34988.5|34847.5|34988|34847|34990.5|34849.5|34987.9|34846.9|18
1625447640000|2021-07-05 01:14:00|34988.7|34847.7|34978.1|34837.1|34990.1|34849.1|34978.1|34837.1|22
1625447650000|2021-07-05 01:14:10|34978|34837|34976.9|34835.9|34983.1|34842.1|34972.6|34831.6|23
1625447660000|2021-07-05 01:14:20|34975.6|34834.6|34988.9|34847.9|34989.3|34848.3|34975.6|34834.6|10
1625447670000|2021-07-05 01:14:30|34987.2|34846.2|34985.8|34844.8|34988.9|34847.9|34985|34844|10
1625447680000|2021-07-05 01:14:40|34986.3|34845.3|34982.8|34841.8|34986.3|34845.3|34980.3|34839.3|29
1625447690000|2021-07-05 01:14:50|34983.6|34842.6|34983.4|34842.4|34983.6|34842.6|34980.1|34839.1|9
1625447700000|2021-07-05 01:15:00|34985.3|34844.3|34966.5|34825.5|34985.3|34844.3|34966.5|34825.5|36
1625447710000|2021-07-05 01:15:10|34961.6|34820.6|34958.2|34817.2|34961.6|34820.6|34950.4|34809.4|23
1625447720000|2021-07-05 01:15:20|34958.3|34817.3|34971.1|34830.1|34974.4|34833.4|34955.4|34814.4|29
1625447730000|2021-07-05 01:15:30|34970.9|34829.9|34971|34830|34971.5|34830.5|34965.8|34824.8|28
1625447740000|2021-07-05 01:15:40|34970.4|34829.4|34971.3|34830.3|34974.4|34833.4|34970.4|34829.4|25
1625447750000|2021-07-05 01:15:50|34971.5|34830.5|34980.2|34839.2|34980.3|34839.3|34971.3|34830.3|23
1625447760000|2021-07-05 01:16:00|34980.9|34839.9|34976.7|34835.7|34980.9|34839.9|34976|34835|11
1625447770000|2021-07-05 01:16:10|34977.3|34836.3|34972.1|34831.1|34977.3|34836.3|34971.9|34830.9|15
1625447780000|2021-07-05 01:16:20|34973.1|34832.1|34974.9|34833.9|34975.5|34834.5|34970.9|34829.9|19
1625447790000|2021-07-05 01:16:30|34975.4|34834.4|34969.7|34828.7|34975.9|34834.9|34966|34825|26
1625447800000|2021-07-05 01:16:40|34968.6|34827.6|34966.1|34825.1|34969.6|34828.6|34963.9|34822.9|34
1625447810000|2021-07-05 01:16:50|34966.4|34825.4|34965.9|34824.9|34969.4|34828.4|34965.1|34824.1|31
1625447820000|2021-07-05 01:17:00|34965.8|34824.8|34959.5|34818.5|34965.8|34824.8|34958.6|34817.6|29
1625447830000|2021-07-05 01:17:10|34959.7|34818.7|34947.7|34806.7|34959.7|34818.7|34947.7|34806.7|24
1625447840000|2021-07-05 01:17:20|34946.1|34805.1|34951.7|34810.7|34958.1|34817.1|34946.1|34805.1|20
1625447850000|2021-07-05 01:17:30|34952.2|34811.2|34955.7|34814.7|34959.2|34818.2|34952.2|34811.2|17
1625447860000|2021-07-05 01:17:40|34955.6|34814.6|34965.7|34824.7|34966|34825|34955.6|34814.6|14
1625447870000|2021-07-05 01:17:50|34964.2|34823.2|34967.4|34826.4|34967.4|34826.4|34963.3|34822.3|18
1625447880000|2021-07-05 01:18:00|34967.3|34826.3|34961.3|34820.3|34967.3|34826.3|34960.2|34819.2|30
1625447890000|2021-07-05 01:18:10|34960.3|34819.3|34951.2|34810.2|34960.3|34819.3|34944.8|34803.8|38
1625447900000|2021-07-05 01:18:20|34951.5|34810.5|34949.2|34808.2|34954.4|34813.4|34948.7|34807.7|32
1625447910000|2021-07-05 01:18:30|34949|34808|34951.1|34810.1|34952.2|34811.2|34946.4|34805.4|21
1625447920000|2021-07-05 01:18:40|34951.2|34810.2|34950.6|34809.6|34955.2|34814.2|34950.6|34809.6|23
1625447930000|2021-07-05 01:18:50|34951.7|34810.7|34950.4|34809.4|34951.7|34810.7|34949|34808|19
1625447940000|2021-07-05 01:19:00|34950.3|34809.3|34948.4|34807.4|34951.4|34810.4|34948.4|34807.4|28
1625447950000|2021-07-05 01:19:10|34947.6|34806.6|34949.3|34808.3|34950.2|34809.2|34947|34806|22
1625447960000|2021-07-05 01:19:20|34948.2|34807.2|34946.3|34805.3|34948.3|34807.3|34943.8|34802.8|25
1625447970000|2021-07-05 01:19:30|34947.4|34806.4|34957.7|34816.7|34968.8|34827.8|34947.4|34806.4|30
1625447980000|2021-07-05 01:19:40|34958.4|34817.4|34948.7|34807.7|34961.5|34820.5|34948.3|34807.3|25
1625447990000|2021-07-05 01:19:50|34950.5|34809.5|34949.2|34808.2|34951.5|34810.5|34948.1|34807.1|25
1625448000000|2021-07-05 01:20:00|34949.1|34808.1|34941.9|34800.9|34951|34810|34940|34799|26
1625448010000|2021-07-05 01:20:10|34940.9|34799.9|34939.7|34798.7|34941.2|34800.2|34938.6|34797.6|32
1625448020000|2021-07-05 01:20:20|34939.4|34798.4|34941|34800|34943.6|34802.6|34939.1|34798.1|9
1625448030000|2021-07-05 01:20:30|34939.8|34798.8|34943.2|34802.2|34943.2|34802.2|34938.2|34797.2|16
1625448040000|2021-07-05 01:20:40|34939.9|34798.9|34935.4|34794.4|34939.9|34798.9|34935.4|34794.4|14
1625448050000|2021-07-05 01:20:50|34935.5|34794.5|34919.6|34778.6|34935.5|34794.5|34919.3|34778.3|27
1625448060000|2021-07-05 01:21:00|34919.3|34778.3|34905|34764|34922.6|34781.6|34902.8|34761.8|31
1625448070000|2021-07-05 01:21:10|34905.2|34764.2|34903.8|34762.8|34905.4|34764.4|34902.6|34761.6|25
1625448080000|2021-07-05 01:21:20|34903.4|34762.4|34904.4|34763.4|34905.2|34764.2|34902|34761|15
1625448090000|2021-07-05 01:21:30|34903.2|34762.2|34903.3|34762.3|34905.5|34764.5|34902.8|34761.8|21
1625448100000|2021-07-05 01:21:40|34902.2|34761.2|34904.1|34763.1|34904.1|34763.1|34901.3|34760.3|26
1625448110000|2021-07-05 01:21:50|34903.9|34762.9|34905.1|34764.1|34908.7|34767.7|34902.4|34761.4|34
1625448120000|2021-07-05 01:22:00|34905.2|34764.2|34902.3|34761.3|34905.2|34764.2|34901.3|34760.3|20
1625448130000|2021-07-05 01:22:10|34901.9|34760.9|34898.1|34757.1|34901.9|34760.9|34898.1|34757.1|13
1625448140000|2021-07-05 01:22:20|34896|34755|34886.5|34745.5|34897.2|34756.2|34885.3|34744.3|32
1625448150000|2021-07-05 01:22:30|34886.4|34745.4|34880.1|34739.1|34886.6|34745.6|34880.1|34739.1|21
1625448160000|2021-07-05 01:22:40|34878.2|34737.2|34858.8|34717.8|34881.6|34740.6|34858.8|34717.8|28
1625448170000|2021-07-05 01:22:50|34859.5|34718.5|34858.9|34717.9|34863.5|34722.5|34854.3|34713.3|34
1625448180000|2021-07-05 01:23:00|34859.5|34718.5|34854.5|34713.5|34859.5|34718.5|34854.3|34713.3|33
1625448190000|2021-07-05 01:23:10|34853.7|34712.7|34841.8|34700.8|34854.2|34713.2|34841.8|34700.8|29
1625448200000|2021-07-05 01:23:20|34843.1|34702.1|34843.3|34702.3|34843.5|34702.5|34839.2|34698.2|28
1625448210000|2021-07-05 01:23:30|34842.4|34701.4|34767|34626|34842.9|34701.9|34744.7|34603.7|35
1625448220000|2021-07-05 01:23:40|34764|34623|34772.8|34631.8|34783.2|34642.2|34762.5|34621.5|40
1625448230000|2021-07-05 01:23:50|34773|34632|34728.5|34587.5|34776.9|34635.9|34717.1|34576.1|38
1625448240000|2021-07-05 01:24:00|34736|34595|34777.1|34636.1|34779.5|34638.5|34727.4|34586.4|38
1625448250000|2021-07-05 01:24:10|34778.3|34637.3|34773.9|34632.9|34779.5|34638.5|34750.1|34609.1|33
1625448260000|2021-07-05 01:24:20|34773.5|34632.5|34768.6|34627.6|34773.5|34632.5|34761.1|34620.1|32
1625448270000|2021-07-05 01:24:30|34767.1|34626.1|34756.9|34615.9|34767.4|34626.4|34752.4|34611.4|33
1625448280000|2021-07-05 01:24:40|34752.5|34611.5|34746.1|34605.1|34752.5|34611.5|34733.9|34592.9|36
1625448290000|2021-07-05 01:24:50|34750.4|34609.4|34742.9|34601.9|34759.3|34618.3|34742.9|34601.9|37
1625448300000|2021-07-05 01:25:00|34742.6|34601.6|34777.6|34636.6|34777.6|34636.6|34742.6|34601.6|29
1625448310000|2021-07-05 01:25:10|34774.4|34633.4|34778.6|34637.6|34784|34643|34774.4|34633.4|32
1625448320000|2021-07-05 01:25:20|34776|34635|34768.3|34627.3|34780.4|34639.4|34768.3|34627.3|21
1625448330000|2021-07-05 01:25:30|34770|34629|34765|34624|34777.2|34636.2|34764.7|34623.7|30
1625448340000|2021-07-05 01:25:40|34763.9|34622.9|34757.2|34616.2|34767.7|34626.7|34755.8|34614.8|27
1625448350000|2021-07-05 01:25:50|34761.9|34620.9|34768.2|34627.2|34769.3|34628.3|34761.9|34620.9|19
1625448360000|2021-07-05 01:26:00|34768.4|34627.4|34775.9|34634.9|34775.9|34634.9|34766|34625|28
1625448370000|2021-07-05 01:26:10|34777.7|34636.7|34772.4|34631.4|34781.8|34640.8|34772.4|34631.4|27
1625448380000|2021-07-05 01:26:20|34772.3|34631.3|34777.2|34636.2|34779.1|34638.1|34772.2|34631.2|28
1625448390000|2021-07-05 01:26:30|34776.7|34635.7|34778|34637|34778.4|34637.4|34776.5|34635.5|12
1625448400000|2021-07-05 01:26:40|34778.7|34637.7|34782.2|34641.2|34784.2|34643.2|34778.4|34637.4|23
1625448410000|2021-07-05 01:26:50|34782|34641|34725.8|34584.8|34782|34641|34725.8|34584.8|35
1625448420000|2021-07-05 01:27:00|34722.8|34581.8|34703.6|34562.6|34723.1|34582.1|34702.1|34561.1|36
1625448430000|2021-07-05 01:27:10|34705.4|34564.4|34711.1|34570.1|34715|34574|34704.2|34563.2|33
1625448440000|2021-07-05 01:27:20|34707.8|34566.8|34681.6|34540.6|34710.4|34569.4|34681.2|34540.2|38
1625448450000|2021-07-05 01:27:30|34693|34552|34701.4|34560.4|34708.3|34567.3|34693|34552|35
1625448460000|2021-07-05 01:27:40|34699.6|34558.6|34669|34528|34703.4|34562.4|34666.2|34525.2|37
1625448470000|2021-07-05 01:27:50|34668.9|34527.9|34691.8|34550.8|34692.9|34551.9|34662.7|34521.7|34
1625448480000|2021-07-05 01:28:00|34691.6|34550.6|34709.3|34568.3|34709.9|34568.9|34691.6|34550.6|31
1625448490000|2021-07-05 01:28:10|34709.6|34568.6|34723.9|34582.9|34723.9|34582.9|34709.6|34568.6|28
1625448500000|2021-07-05 01:28:20|34721.9|34580.9|34709.6|34568.6|34724.3|34583.3|34709.3|34568.3|25
1625448510000|2021-07-05 01:28:30|34709|34568|34719.9|34578.9|34719.9|34578.9|34708.8|34567.8|26
1625448520000|2021-07-05 01:28:40|34720.4|34579.4|34738.6|34597.6|34741.3|34600.3|34719.1|34578.1|33
1625448530000|2021-07-05 01:28:50|34740.5|34599.5|34735.9|34594.9|34740.7|34599.7|34735|34594|22
1625448540000|2021-07-05 01:29:00|34735.8|34594.8|34734.7|34593.7|34737.1|34596.1|34721.3|34580.3|31
1625448550000|2021-07-05 01:29:10|34735.7|34594.7|34714|34573|34735.7|34594.7|34712.3|34571.3|36
1625448560000|2021-07-05 01:29:20|34716.3|34575.3|34721.2|34580.2|34725.1|34584.1|34709.9|34568.9|35
1625448570000|2021-07-05 01:29:30|34721.4|34580.4|34712.5|34571.5|34726.3|34585.3|34712.5|34571.5|32
1625448580000|2021-07-05 01:29:40|34713.2|34572.2|34715.2|34574.2|34716.4|34575.4|34711.7|34570.7|32
1625448590000|2021-07-05 01:29:50|34714|34573|34716.1|34575.1|34722.1|34581.1|34713.8|34572.8|35
1625448600000|2021-07-05 01:30:00|34715.9|34574.9|34710.9|34569.9|34717.1|34576.1|34702.8|34561.8|36
1625448610000|2021-07-05 01:30:10|34711.7|34570.7|34707.8|34566.8|34711.7|34570.7|34703.3|34562.3|33
1625448620000|2021-07-05 01:30:20|34707.7|34566.7|34716.1|34575.1|34721.3|34580.3|34707.7|34566.7|36
1625448630000|2021-07-05 01:30:30|34716.5|34575.5|34717.8|34576.8|34719.1|34578.1|34714.7|34573.7|30
1625448640000|2021-07-05 01:30:40|34718.3|34577.3|34744.3|34603.3|34744.3|34603.3|34717.5|34576.5|33
1625448650000|2021-07-05 01:30:50|34745.8|34604.8|34740.7|34599.7|34746.3|34605.3|34736.4|34595.4|33
1625448660000|2021-07-05 01:31:00|34741.2|34600.2|34714.5|34573.5|34741.2|34600.2|34713.3|34572.3|37
1625448670000|2021-07-05 01:31:10|34712.5|34571.5|34716.6|34575.6|34717.3|34576.3|34708.8|34567.8|37
1625448680000|2021-07-05 01:31:20|34717.7|34576.7|34675.6|34534.6|34717.7|34576.7|34669.7|34528.7|35
1625448690000|2021-07-05 01:31:30|34674.7|34533.7|34645.5|34504.5|34675.5|34534.5|34643.5|34502.5|34
1625448700000|2021-07-05 01:31:40|34646.8|34505.8|34653.9|34512.9|34665.3|34524.3|34646.8|34505.8|36
1625448710000|2021-07-05 01:31:50|34649.9|34508.9|34646.9|34505.9|34652.5|34511.5|34623.8|34482.8|38
1625448720000|2021-07-05 01:32:00|34648.4|34507.4|34655.8|34514.8|34657.8|34516.8|34644|34503|40
1625448730000|2021-07-05 01:32:10|34656.3|34515.3|34659|34518|34659|34518|34637.9|34496.9|33
1625448740000|2021-07-05 01:32:20|34661.1|34520.1|34650.5|34509.5|34666.4|34525.4|34650.5|34509.5|36
1625448750000|2021-07-05 01:32:30|34650.6|34509.6|34650.5|34509.5|34655.6|34514.6|34650.5|34509.5|18
1625448760000|2021-07-05 01:32:40|34650.8|34509.8|34667.7|34526.7|34667.7|34526.7|34650.8|34509.8|28
1625448770000|2021-07-05 01:32:50|34669.4|34528.4|34675.2|34534.2|34685|34544|34669.2|34528.2|29
1625448780000|2021-07-05 01:33:00|34672.8|34531.8|34683|34542|34685.9|34544.9|34672.8|34531.8|33
1625448790000|2021-07-05 01:33:10|34683.1|34542.1|34679.1|34538.1|34690.2|34549.2|34679.1|34538.1|25
1625448800000|2021-07-05 01:33:20|34678.8|34537.8|34678.2|34537.2|34679.1|34538.1|34676.9|34535.9|21
1625448810000|2021-07-05 01:33:30|34679.2|34538.2|34651.6|34510.6|34682.5|34541.5|34647.7|34506.7|26
1625448820000|2021-07-05 01:33:40|34655.4|34514.4|34657.8|34516.8|34660.5|34519.5|34646.7|34505.7|31
1625448830000|2021-07-05 01:33:50|34647.9|34506.9|34657|34516|34658.5|34517.5|34645.4|34504.4|34
1625448840000|2021-07-05 01:34:00|34658.4|34517.4|34657|34516|34658.4|34517.4|34648.4|34507.4|37
1625448850000|2021-07-05 01:34:10|34656.4|34515.4|34647.4|34506.4|34657.3|34516.3|34646.5|34505.5|28
1625448860000|2021-07-05 01:34:20|34647.9|34506.9|34645.7|34504.7|34651.1|34510.1|34644.4|34503.4|34
1625448870000|2021-07-05 01:34:30|34646.1|34505.1|34646.3|34505.3|34646.6|34505.6|34642.9|34501.9|30
1625448880000|2021-07-05 01:34:40|34645.2|34504.2|34665.4|34524.4|34666|34525|34644.3|34503.3|34
1625448890000|2021-07-05 01:34:50|34663.7|34522.7|34677|34536|34678.6|34537.6|34663.7|34522.7|31
1625448900000|2021-07-05 01:35:00|34676.7|34535.7|34688.8|34547.8|34688.9|34547.9|34671.1|34530.1|31
1625448910000|2021-07-05 01:35:10|34687.4|34546.4|34703|34562|34703|34562|34687.4|34546.4|32
1625448920000|2021-07-05 01:35:20|34704.6|34563.6|34718.2|34577.2|34718.2|34577.2|34704.6|34563.6|33
1625448930000|2021-07-05 01:35:30|34716.3|34575.3|34721|34580|34723.1|34582.1|34713.5|34572.5|26
1625448940000|2021-07-05 01:35:40|34723.3|34582.3|34728.5|34587.5|34728.5|34587.5|34722.1|34581.1|32
1625448950000|2021-07-05 01:35:50|34728.9|34587.9|34721.3|34580.3|34729.5|34588.5|34721|34580|35
1625448960000|2021-07-05 01:36:00|34720.1|34579.1|34706|34565|34720.1|34579.1|34705.8|34564.8|32
1625448970000|2021-07-05 01:36:10|34705.9|34564.9|34715.6|34574.6|34715.6|34574.6|34705.9|34564.9|27
1625448980000|2021-07-05 01:36:20|34714.6|34573.6|34719.7|34578.7|34721.5|34580.5|34713.7|34572.7|30
1625448990000|2021-07-05 01:36:30|34719.2|34578.2|34729.2|34588.2|34729.9|34588.9|34719.2|34578.2|33
1625449000000|2021-07-05 01:36:40|34729.7|34588.7|34729|34588|34730.9|34589.9|34726.4|34585.4|33
1625449010000|2021-07-05 01:36:50|34728.4|34587.4|34727.7|34586.7|34730.3|34589.3|34725|34584|30
1625449020000|2021-07-05 01:37:00|34727.8|34586.8|34725.3|34584.3|34728.7|34587.7|34725.3|34584.3|35
1625449030000|2021-07-05 01:37:10|34725.9|34584.9|34774.1|34633.1|34777.3|34636.3|34721.6|34580.6|37
1625449040000|2021-07-05 01:37:20|34774.2|34633.2|34781.1|34640.1|34789|34648|34774.2|34633.2|35
1625449050000|2021-07-05 01:37:30|34780.5|34639.5|34779.5|34638.5|34783.5|34642.5|34779.5|34638.5|35
1625449060000|2021-07-05 01:37:40|34777.9|34636.9|34765.8|34624.8|34777.9|34636.9|34765|34624|27
1625449070000|2021-07-05 01:37:50|34766.6|34625.6|34753.5|34612.5|34767.9|34626.9|34753.1|34612.1|28
1625449080000|2021-07-05 01:38:00|34754.3|34613.3|34759.8|34618.8|34760.7|34619.7|34754.3|34613.3|24
1625449090000|2021-07-05 01:38:10|34759.7|34618.7|34750.2|34609.2|34760|34619|34749.6|34608.6|25
1625449100000|2021-07-05 01:38:20|34751|34610|34746.5|34605.5|34760.3|34619.3|34746.5|34605.5|27
1625449110000|2021-07-05 01:38:30|34742.5|34601.5|34737.2|34596.2|34747.2|34606.2|34731.6|34590.6|37
1625449120000|2021-07-05 01:38:40|34737.9|34596.9|34742.5|34601.5|34743.6|34602.6|34731.6|34590.6|33
1625449130000|2021-07-05 01:38:50|34742.9|34601.9|34749.3|34608.3|34755.4|34614.4|34742.9|34601.9|37
1625449140000|2021-07-05 01:39:00|34748.9|34607.9|34745.6|34604.6|34748.9|34607.9|34744|34603|28
1625449150000|2021-07-05 01:39:10|34745.8|34604.8|34744.4|34603.4|34746.6|34605.6|34743.6|34602.6|30
1625449160000|2021-07-05 01:39:20|34744.6|34603.6|34726.7|34585.7|34746.5|34605.5|34726.1|34585.1|28
1625449170000|2021-07-05 01:39:30|34728|34587|34713.8|34572.8|34728|34587|34713.7|34572.7|27
1625449180000|2021-07-05 01:39:40|34715.4|34574.4|34721.9|34580.9|34721.9|34580.9|34709.7|34568.7|32
1625449190000|2021-07-05 01:39:50|34720.9|34579.9|34723.8|34582.8|34724.2|34583.2|34720.9|34579.9|16
1625449200000|2021-07-05 01:40:00|34722.5|34581.5|34728.1|34587.1|34728.1|34587.1|34718.5|34577.5|13
1625449210000|2021-07-05 01:40:10|34726.6|34585.6|34737.6|34596.6|34737.6|34596.6|34726.4|34585.4|27
1625449220000|2021-07-05 01:40:20|34737.7|34596.7|34739.1|34598.1|34742.1|34601.1|34735.5|34594.5|31
1625449230000|2021-07-05 01:40:30|34738.4|34597.4|34731.2|34590.2|34738.4|34597.4|34724.6|34583.6|23
1625449240000|2021-07-05 01:40:40|34731.5|34590.5|34729|34588|34733|34592|34727.4|34586.4|31
1625449250000|2021-07-05 01:40:50|34727.2|34586.2|34732.4|34591.4|34732.6|34591.6|34726.6|34585.6|20
1625449260000|2021-07-05 01:41:00|34731.8|34590.8|34737.4|34596.4|34737.4|34596.4|34731.3|34590.3|19
1625449270000|2021-07-05 01:41:10|34737.6|34596.6|34739.2|34598.2|34744.7|34603.7|34736.2|34595.2|30
1625449280000|2021-07-05 01:41:20|34739.3|34598.3|34739.9|34598.9|34740.7|34599.7|34738.6|34597.6|16
1625449290000|2021-07-05 01:41:30|34740.1|34599.1|34744.2|34603.2|34744.6|34603.6|34739.8|34598.8|25
1625449300000|2021-07-05 01:41:40|34744|34603|34747.2|34606.2|34747.3|34606.3|34744|34603|21
1625449310000|2021-07-05 01:41:50|34746.5|34605.5|34754.2|34613.2|34755|34614|34746.5|34605.5|20
1625449320000|2021-07-05 01:42:00|34753.1|34612.1|34759.1|34618.1|34760.6|34619.6|34753.1|34612.1|20
1625449330000|2021-07-05 01:42:10|34759|34618|34745.1|34604.1|34760.2|34619.2|34744.9|34603.9|25
1625449340000|2021-07-05 01:42:20|34745.9|34604.9|34735.5|34594.5|34745.9|34604.9|34729.2|34588.2|34
1625449350000|2021-07-05 01:42:30|34735.4|34594.4|34674.2|34533.2|34735.4|34594.4|34668.8|34527.8|26
1625449360000|2021-07-05 01:42:40|34674.1|34533.1|34666.2|34525.2|34678.8|34537.8|34663|34522|27
1625449370000|2021-07-05 01:42:50|34669.7|34528.7|34677.5|34536.5|34678.7|34537.7|34669.3|34528.3|29
1625449380000|2021-07-05 01:43:00|34674.8|34533.8|34675.4|34534.4|34676.2|34535.2|34673.6|34532.6|30
1625449390000|2021-07-05 01:43:10|34675.8|34534.8|34669|34528|34676.6|34535.6|34669|34528|19
1625449400000|2021-07-05 01:43:20|34668.9|34527.9|34669.1|34528.1|34670.7|34529.7|34661.1|34520.1|29
1625449410000|2021-07-05 01:43:30|34667.3|34526.3|34660.8|34519.8|34673|34532|34658.1|34517.1|39
1625449420000|2021-07-05 01:43:40|34661.6|34520.6|34652|34511|34661.8|34520.8|34648.9|34507.9|27
1625449430000|2021-07-05 01:43:50|34649.3|34508.3|34638|34497|34654.2|34513.2|34638|34497|26
1625449440000|2021-07-05 01:44:00|34639.9|34498.9|34634.9|34493.9|34649.1|34508.1|34634.9|34493.9|30
1625449450000|2021-07-05 01:44:10|34635.1|34494.1|34638.3|34497.3|34640.9|34499.9|34634.9|34493.9|15
1625449460000|2021-07-05 01:44:20|34639|34498|34616.6|34475.6|34639|34498|34616.6|34475.6|29
1625449470000|2021-07-05 01:44:30|34618.6|34477.6|34538.7|34397.7|34619|34478|34537.9|34396.9|39
1625449480000|2021-07-05 01:44:40|34536.1|34395.1|34565.4|34424.4|34568.8|34427.8|34533.3|34392.3|32
1625449490000|2021-07-05 01:44:50|34566.8|34425.8|34577.1|34436.1|34577.7|34436.7|34566.8|34425.8|35
1625449500000|2021-07-05 01:45:00|34574.4|34433.4|34576.8|34435.8|34577.8|34436.8|34568.8|34427.8|38
1625449510000|2021-07-05 01:45:10|34576|34435|34604.6|34463.6|34604.6|34463.6|34575.3|34434.3|36
1625449520000|2021-07-05 01:45:20|34602.7|34461.7|34601.8|34460.8|34611.2|34470.2|34601|34460|33
1625449530000|2021-07-05 01:45:30|34602.9|34461.9|34610.4|34469.4|34610.4|34469.4|34602.9|34461.9|28
1625449540000|2021-07-05 01:45:40|34610.2|34469.2|34616.9|34475.9|34620.5|34479.5|34609|34468|28
1625449550000|2021-07-05 01:45:50|34616|34475|34623.3|34482.3|34625.4|34484.4|34616|34475|32
1625449560000|2021-07-05 01:46:00|34624.4|34483.4|34634.1|34493.1|34635.4|34494.4|34624.4|34483.4|26
1625449570000|2021-07-05 01:46:10|34635.4|34494.4|34644.5|34503.5|34644.6|34503.6|34633.7|34492.7|26
1625449580000|2021-07-05 01:46:20|34644.8|34503.8|34646.3|34505.3|34647|34506|34636.1|34495.1|29
1625449590000|2021-07-05 01:46:30|34645.7|34504.7|34648.3|34507.3|34648.3|34507.3|34644.8|34503.8|20
1625449600000|2021-07-05 01:46:40|34647.2|34506.2|34661.2|34520.2|34686.2|34545.2|34647.2|34506.2|36
1625449610000|2021-07-05 01:46:50|34660.6|34519.6|34668.1|34527.1|34668.1|34527.1|34659.5|34518.5|34
1625449620000|2021-07-05 01:47:00|34669.1|34528.1|34676.1|34535.1|34684|34543|34667.4|34526.4|36
1625449630000|2021-07-05 01:47:10|34677.7|34536.7|34667.6|34526.6|34680.5|34539.5|34667.6|34526.6|35
1625449640000|2021-07-05 01:47:20|34668.5|34527.5|34672|34531|34675.6|34534.6|34667.8|34526.8|26
1625449650000|2021-07-05 01:47:30|34673.2|34532.2|34680.3|34539.3|34685.7|34544.7|34672.3|34531.3|38
1625449660000|2021-07-05 01:47:40|34679.5|34538.5|34675.4|34534.4|34680.9|34539.9|34667.8|34526.8|31
1625449670000|2021-07-05 01:47:50|34675.1|34534.1|34666.4|34525.4|34675.1|34534.1|34664|34523|18
1625449680000|2021-07-05 01:48:00|34666.9|34525.9|34666.4|34525.4|34668.1|34527.1|34665|34524|22
1625449690000|2021-07-05 01:48:10|34668.1|34527.1|34669|34528|34671.1|34530.1|34665.9|34524.9|25
1625449700000|2021-07-05 01:48:20|34668.7|34527.7|34683.7|34542.7|34688.1|34547.1|34667.6|34526.6|34
1625449710000|2021-07-05 01:48:30|34682.3|34541.3|34676.2|34535.2|34690.6|34549.6|34676.2|34535.2|25
1625449720000|2021-07-05 01:48:40|34676.9|34535.9|34689.4|34548.4|34689.4|34548.4|34672.9|34531.9|33
1625449730000|2021-07-05 01:48:50|34689.8|34548.8|34690.6|34549.6|34690.6|34549.6|34688.8|34547.8|13
1625449740000|2021-07-05 01:49:00|34690.9|34549.9|34682.6|34541.6|34692.5|34551.5|34682.6|34541.6|27
1625449750000|2021-07-05 01:49:10|34682.7|34541.7|34680.2|34539.2|34682.9|34541.9|34676.3|34535.3|35
1625449760000|2021-07-05 01:49:20|34681.4|34540.4|34679.6|34538.6|34681.4|34540.4|34676|34535|25
1625449770000|2021-07-05 01:49:30|34677.9|34536.9|34668.2|34527.2|34679.2|34538.2|34667.3|34526.3|30
1625449780000|2021-07-05 01:49:40|34666.8|34525.8|34618.3|34477.3|34666.8|34525.8|34617.8|34476.8|40
1625449790000|2021-07-05 01:49:50|34618.7|34477.7|34621|34480|34632.1|34491.1|34612.1|34471.1|34
1625449800000|2021-07-05 01:50:00|34621.2|34480.2|34638.1|34497.1|34640.4|34499.4|34611.5|34470.5|37
1625449810000|2021-07-05 01:50:10|34638|34497|34655.7|34514.7|34655.7|34514.7|34631.7|34490.7|33
1625449820000|2021-07-05 01:50:20|34654.5|34513.5|34670.8|34529.8|34670.8|34529.8|34653.6|34512.6|29
1625449830000|2021-07-05 01:50:30|34671.1|34530.1|34673.4|34532.4|34673.4|34532.4|34669.3|34528.3|11
1625449840000|2021-07-05 01:50:40|34674.2|34533.2|34678.3|34537.3|34679.7|34538.7|34674.2|34533.2|22
1625449850000|2021-07-05 01:50:50|34676.5|34535.5|34680|34539|34685.1|34544.1|34676.5|34535.5|27
1625449860000|2021-07-05 01:51:00|34677.6|34536.6|34682.2|34541.2|34682.3|34541.3|34677.6|34536.6|32
1625449870000|2021-07-05 01:51:10|34680.9|34539.9|34683.7|34542.7|34690.2|34549.2|34680.9|34539.9|28
1625449880000|2021-07-05 01:51:20|34682.9|34541.9|34696|34555|34696|34555|34682.7|34541.7|24
1625449890000|2021-07-05 01:51:30|34696.2|34555.2|34695.3|34554.3|34701.6|34560.6|34694.4|34553.4|23
1625449900000|2021-07-05 01:51:40|34689.4|34548.4|34694.4|34553.4|34699.8|34558.8|34689|34548|31
1625449910000|2021-07-05 01:51:50|34695|34554|34681.9|34540.9|34695.9|34554.9|34681.1|34540.1|29
1625449920000|2021-07-05 01:52:00|34682.4|34541.4|34679.5|34538.5|34683|34542|34663.1|34522.1|33
1625449930000|2021-07-05 01:52:10|34679.8|34538.8|34692.2|34551.2|34694.3|34553.3|34679.8|34538.8|26
1625449940000|2021-07-05 01:52:20|34692.4|34551.4|34692.3|34551.3|34693|34552|34692.2|34551.2|7
1625449950000|2021-07-05 01:52:30|34692.2|34551.2|34682.1|34541.1|34692.3|34551.3|34681|34540|16
1625449960000|2021-07-05 01:52:40|34681.4|34540.4|34684.5|34543.5|34684.5|34543.5|34681.4|34540.4|14
1625449970000|2021-07-05 01:52:50|34683.7|34542.7|34690.5|34549.5|34692.9|34551.9|34683.7|34542.7|17
1625449980000|2021-07-05 01:53:00|34687.1|34546.1|34696.9|34555.9|34696.9|34555.9|34686.6|34545.6|29
1625449990000|2021-07-05 01:53:10|34697.1|34556.1|34700.3|34559.3|34700.6|34559.6|34697.1|34556.1|19
1625450000000|2021-07-05 01:53:20|34702|34561|34701.1|34560.1|34704.3|34563.3|34699.4|34558.4|30
1625450010000|2021-07-05 01:53:30|34700.7|34559.7|34688.6|34547.6|34702|34561|34687.6|34546.6|32
1625450020000|2021-07-05 01:53:40|34688.5|34547.5|34679.7|34538.7|34688.8|34547.8|34679.7|34538.7|27
1625450030000|2021-07-05 01:53:50|34680.3|34539.3|34671.5|34530.5|34683.1|34542.1|34667.9|34526.9|31
1625450040000|2021-07-05 01:54:00|34669.5|34528.5|34670.2|34529.2|34672.8|34531.8|34666.2|34525.2|33
1625450050000|2021-07-05 01:54:10|34670.3|34529.3|34672.1|34531.1|34674.5|34533.5|34670|34529|27
1625450060000|2021-07-05 01:54:20|34673.9|34532.9|34664|34523|34673.9|34532.9|34663.6|34522.6|26
1625450070000|2021-07-05 01:54:30|34664.2|34523.2|34665.9|34524.9|34667.2|34526.2|34664.2|34523.2|29
1625450080000|2021-07-05 01:54:40|34665.8|34524.8|34651.6|34510.6|34666.2|34525.2|34651|34510|14
1625450090000|2021-07-05 01:54:50|34652.6|34511.6|34660.4|34519.4|34660.4|34519.4|34650.7|34509.7|15
1625450100000|2021-07-05 01:55:00|34660.7|34519.7|34670.3|34529.3|34670.3|34529.3|34660.7|34519.7|23
1625450110000|2021-07-05 01:55:10|34670.2|34529.2|34670|34529|34672|34531|34670|34529|12
1625450120000|2021-07-05 01:55:20|34669.5|34528.5|34668.3|34527.3|34670|34529|34667.8|34526.8|13
1625450130000|2021-07-05 01:55:30|34668.6|34527.6|34667.1|34526.1|34669.8|34528.8|34666.5|34525.5|18
1625450140000|2021-07-05 01:55:40|34666.3|34525.3|34671.1|34530.1|34671.1|34530.1|34655.3|34514.3|24
1625450150000|2021-07-05 01:55:50|34668.6|34527.6|34670.3|34529.3|34673.4|34532.4|34668.4|34527.4|26
1625450160000|2021-07-05 01:56:00|34670.6|34529.6|34673.4|34532.4|34673.4|34532.4|34670.5|34529.5|11
1625450170000|2021-07-05 01:56:10|34672.5|34531.5|34670.7|34529.7|34675.3|34534.3|34662.8|34521.8|31
1625450180000|2021-07-05 01:56:20|34670.1|34529.1|34688.6|34547.6|34688.6|34547.6|34667.5|34526.5|28
1625450190000|2021-07-05 01:56:30|34686.4|34545.4|34688.3|34547.3|34688.3|34547.3|34686.2|34545.2|21
1625450200000|2021-07-05 01:56:40|34689.3|34548.3|34692|34551|34693|34552|34688.4|34547.4|24
1625450210000|2021-07-05 01:56:50|34692.5|34551.5|34699.6|34558.6|34699.6|34558.6|34692.3|34551.3|20
1625450220000|2021-07-05 01:57:00|34699.4|34558.4|34700.3|34559.3|34701.3|34560.3|34699.4|34558.4|11
1625450230000|2021-07-05 01:57:10|34700.7|34559.7|34685.1|34544.1|34701.6|34560.6|34682.1|34541.1|28
1625450240000|2021-07-05 01:57:20|34685|34544|34688|34547|34692.5|34551.5|34683.2|34542.2|23
1625450250000|2021-07-05 01:57:30|34685|34544|34657.6|34516.6|34685|34544|34657.6|34516.6|31
1625450260000|2021-07-05 01:57:40|34657.2|34516.2|34674.2|34533.2|34674.3|34533.3|34653.6|34512.6|34
1625450270000|2021-07-05 01:57:50|34674.6|34533.6|34673.9|34532.9|34676.5|34535.5|34673.6|34532.6|17
1625450280000|2021-07-05 01:58:00|34674.2|34533.2|34657.9|34516.9|34674.2|34533.2|34656.6|34515.6|21
1625450290000|2021-07-05 01:58:10|34658.6|34517.6|34654.5|34513.5|34658.6|34517.6|34653|34512|18
1625450300000|2021-07-05 01:58:20|34653.5|34512.5|34642.9|34501.9|34653.9|34512.9|34640.1|34499.1|31
1625450310000|2021-07-05 01:58:30|34641.7|34500.7|34641.7|34500.7|34644.1|34503.1|34641.7|34500.7|23
1625450320000|2021-07-05 01:58:40|34641.8|34500.8|34643.4|34502.4|34645.6|34504.6|34641.8|34500.8|18
1625450330000|2021-07-05 01:58:50|34644.7|34503.7|34637.9|34496.9|34644.7|34503.7|34634.9|34493.9|29
1625450340000|2021-07-05 01:59:00|34639.5|34498.5|34638.5|34497.5|34642|34501|34628.8|34487.8|33
1625450350000|2021-07-05 01:59:10|34639.3|34498.3|34638|34497|34639.5|34498.5|34636.4|34495.4|32
1625450360000|2021-07-05 01:59:20|34637.6|34496.6|34633.5|34492.5|34637.6|34496.6|34633.5|34492.5|27
1625450370000|2021-07-05 01:59:30|34633.3|34492.3|34624.4|34483.4|34634.5|34493.5|34623.8|34482.8|24
1625450380000|2021-07-05 01:59:40|34625.2|34484.2|34626.4|34485.4|34626.4|34485.4|34620.4|34479.4|21
1625450390000|2021-07-05 01:59:50|34623.1|34482.1|34632.7|34491.7|34632.7|34491.7|34623.1|34482.1|24
1625450400000|2021-07-05 02:00:00|34634|34493|34633.7|34492.7|34639.2|34498.2|34632.6|34491.6|21
1625450410000|2021-07-05 02:00:10|34633.8|34492.8|34636.9|34495.9|34637.8|34496.8|34632.4|34491.4|29
1625450420000|2021-07-05 02:00:20|34637.1|34496.1|34610.9|34469.9|34637.7|34496.7|34609.7|34468.7|34
1625450430000|2021-07-05 02:00:30|34605.3|34464.3|34594.7|34453.7|34608.2|34467.2|34589.2|34448.2|35
1625450440000|2021-07-05 02:00:40|34595.2|34454.2|34596.4|34455.4|34602.6|34461.6|34589.1|34448.1|40
1625450450000|2021-07-05 02:00:50|34594.3|34453.3|34604.3|34463.3|34605.5|34464.5|34594.3|34453.3|35
1625450460000|2021-07-05 02:01:00|34604.1|34463.1|34625.3|34484.3|34626.7|34485.7|34603.2|34462.2|32
1625450470000|2021-07-05 02:01:10|34625.6|34484.6|34627.4|34486.4|34632.6|34491.6|34622.8|34481.8|36
1625450480000|2021-07-05 02:01:20|34628.7|34487.7|34630.6|34489.6|34633.3|34492.3|34628.6|34487.6|27
1625450490000|2021-07-05 02:01:30|34630.9|34489.9|34639|34498|34639.7|34498.7|34628.7|34487.7|19
1625450500000|2021-07-05 02:01:40|34639.1|34498.1|34650|34509|34652.5|34511.5|34635.9|34494.9|31
1625450510000|2021-07-05 02:01:50|34650.6|34509.6|34662.6|34521.6|34662.6|34521.6|34650.6|34509.6|32
1625450520000|2021-07-05 02:02:00|34662.3|34521.3|34651.1|34510.1|34663.9|34522.9|34650.3|34509.3|33
1625450530000|2021-07-05 02:02:10|34652|34511|34675.2|34534.2|34675.2|34534.2|34651.9|34510.9|32
1625450540000|2021-07-05 02:02:20|34675.5|34534.5|34676.8|34535.8|34677.8|34536.8|34670.5|34529.5|30
1625450550000|2021-07-05 02:02:30|34675.9|34534.9|34676.9|34535.9|34680.7|34539.7|34670.9|34529.9|28
1625450560000|2021-07-05 02:02:40|34677|34536|34681|34540|34684.9|34543.9|34677|34536|23
1625450570000|2021-07-05 02:02:50|34680.9|34539.9|34685|34544|34687.6|34546.6|34680.9|34539.9|26
1625450580000|2021-07-05 02:03:00|34687.3|34546.3|34683.6|34542.6|34687.3|34546.3|34680.3|34539.3|28
1625450590000|2021-07-05 02:03:10|34684.1|34543.1|34674|34533|34692.9|34551.9|34674|34533|26
1625450600000|2021-07-05 02:03:20|34674.3|34533.3|34688.7|34547.7|34688.7|34547.7|34671.2|34530.2|33
1625450610000|2021-07-05 02:03:30|34688|34547|34696|34555|34696|34555|34688|34547|27
1625450620000|2021-07-05 02:03:40|34696.2|34555.2|34696.8|34555.8|34698.2|34557.2|34695.6|34554.6|22
1625450630000|2021-07-05 02:03:50|34696.6|34555.6|34697.4|34556.4|34699.3|34558.3|34696.6|34555.6|21
1625450640000|2021-07-05 02:04:00|34698.4|34557.4|34708.9|34567.9|34710.2|34569.2|34697.5|34556.5|22
1625450650000|2021-07-05 02:04:10|34709.1|34568.1|34709.5|34568.5|34710.3|34569.3|34709.1|34568.1|9
1625450660000|2021-07-05 02:04:20|34709.7|34568.7|34697.3|34556.3|34709.9|34568.9|34695.7|34554.7|28
1625450670000|2021-07-05 02:04:30|34697.5|34556.5|34700.4|34559.4|34700.9|34559.9|34697.1|34556.1|16
1625450680000|2021-07-05 02:04:40|34700.3|34559.3|34699.2|34558.2|34700.3|34559.3|34693.9|34552.9|17
1625450690000|2021-07-05 02:04:50|34694.4|34553.4|34700.3|34559.3|34700.3|34559.3|34694.4|34553.4|14
1625450700000|2021-07-05 02:05:00|34696|34555|34696.2|34555.2|34696.7|34555.7|34695.3|34554.3|7
1625450710000|2021-07-05 02:05:10|34696|34555|34674.8|34533.8|34696|34555|34674.6|34533.6|21
1625450720000|2021-07-05 02:05:20|34674.2|34533.2|34669.7|34528.7|34675|34534|34666|34525|19
1625450730000|2021-07-05 02:05:30|34669.9|34528.9|34670.6|34529.6|34670.6|34529.6|34669.2|34528.2|14
1625450740000|2021-07-05 02:05:40|34670.2|34529.2|34687.4|34546.4|34687.4|34546.4|34670|34529|34
1625450750000|2021-07-05 02:05:50|34686.7|34545.7|34691|34550|34697.5|34556.5|34684.8|34543.8|22
1625450760000|2021-07-05 02:06:00|34689.7|34548.7|34698.3|34557.3|34699.6|34558.6|34688.9|34547.9|25
1625450770000|2021-07-05 02:06:10|34704.3|34563.3|34697.4|34556.4|34704.3|34563.3|34694.8|34553.8|23
1625450780000|2021-07-05 02:06:20|34697.7|34556.7|34699.7|34558.7|34700.1|34559.1|34695.2|34554.2|23
1625450790000|2021-07-05 02:06:30|34700.1|34559.1|34701.8|34560.8|34701.8|34560.8|34700.1|34559.1|13
1625450800000|2021-07-05 02:06:40|34701.9|34560.9|34704.7|34563.7|34705.3|34564.3|34701.6|34560.6|22
1625450810000|2021-07-05 02:06:50|34705.4|34564.4|34699.2|34558.2|34705.4|34564.4|34699.2|34558.2|23
1625450820000|2021-07-05 02:07:00|34699.3|34558.3|34704.9|34563.9|34707|34566|34699.3|34558.3|27
1625450830000|2021-07-05 02:07:10|34706.1|34565.1|34710.1|34569.1|34714.2|34573.2|34706.1|34565.1|14
1625450840000|2021-07-05 02:07:20|34710.8|34569.8|34708.3|34567.3|34714.4|34573.4|34703.1|34562.1|20
1625450850000|2021-07-05 02:07:30|34708.6|34567.6|34713.1|34572.1|34713.5|34572.5|34708.5|34567.5|22
1625450860000|2021-07-05 02:07:40|34713.6|34572.6|34702.8|34561.8|34713.6|34572.6|34701.9|34560.9|23
1625450870000|2021-07-05 02:07:50|34705|34564|34684.6|34543.6|34710.5|34569.5|34684.6|34543.6|28
1625450880000|2021-07-05 02:08:00|34681.1|34540.1|34674.1|34533.1|34686.4|34545.4|34672.9|34531.9|27
1625450890000|2021-07-05 02:08:10|34674.4|34533.4|34669.1|34528.1|34677.8|34536.8|34669.1|34528.1|27
1625450900000|2021-07-05 02:08:20|34669.3|34528.3|34658.2|34517.2|34669.8|34528.8|34657.3|34516.3|21
1625450910000|2021-07-05 02:08:30|34658.3|34517.3|34671.7|34530.7|34671.7|34530.7|34658.3|34517.3|25
1625450920000|2021-07-05 02:08:40|34671.6|34530.6|34663.8|34522.8|34680.1|34539.1|34663.8|34522.8|36
1625450930000|2021-07-05 02:08:50|34663.7|34522.7|34669|34528|34669|34528|34663.3|34522.3|16
1625450940000|2021-07-05 02:09:00|34672|34531|34664.4|34523.4|34683.3|34542.3|34664.4|34523.4|31
1625450950000|2021-07-05 02:09:10|34663|34522|34664.7|34523.7|34665.2|34524.2|34660|34519|28
1625450960000|2021-07-05 02:09:20|34665.7|34524.7|34664.8|34523.8|34670.2|34529.2|34663.4|34522.4|27
1625450970000|2021-07-05 02:09:30|34663.9|34522.9|34653.3|34512.3|34665.5|34524.5|34646.6|34505.6|27
1625450980000|2021-07-05 02:09:40|34653.1|34512.1|34645.2|34504.2|34653.6|34512.6|34632.9|34491.9|34
1625450990000|2021-07-05 02:09:50|34647|34506|34645.2|34504.2|34650.3|34509.3|34644.4|34503.4|21
1625451000000|2021-07-05 02:10:00|34646.5|34505.5|34639.4|34498.4|34646.9|34505.9|34634.4|34493.4|26
1625451010000|2021-07-05 02:10:10|34640.3|34499.3|34643.3|34502.3|34645.4|34504.4|34639.6|34498.6|17
1625451020000|2021-07-05 02:10:20|34644.9|34503.9|34653|34512|34653.9|34512.9|34644.9|34503.9|21
1625451030000|2021-07-05 02:10:30|34651.9|34510.9|34629.5|34488.5|34651.9|34510.9|34628.1|34487.1|27
1625451040000|2021-07-05 02:10:40|34628.7|34487.7|34626.4|34485.4|34628.7|34487.7|34620.4|34479.4|28
1625451050000|2021-07-05 02:10:50|34626.2|34485.2|34632|34491|34635.2|34494.2|34625.3|34484.3|26
1625451060000|2021-07-05 02:11:00|34636.7|34495.7|34634.7|34493.7|34639.4|34498.4|34634.7|34493.7|16
1625451070000|2021-07-05 02:11:10|34634.4|34493.4|34645.7|34504.7|34647.5|34506.5|34632.5|34491.5|26
1625451080000|2021-07-05 02:11:20|34646.5|34505.5|34660.6|34519.6|34660.7|34519.7|34646|34505|28
1625451090000|2021-07-05 02:11:30|34660.4|34519.4|34664.3|34523.3|34664.3|34523.3|34660.4|34519.4|21
1625451100000|2021-07-05 02:11:40|34663.6|34522.6|34662|34521|34663.9|34522.9|34661.8|34520.8|11
1625451110000|2021-07-05 02:11:50|34662.1|34521.1|34663|34522|34663.3|34522.3|34660.7|34519.7|17
1625451120000|2021-07-05 02:12:00|34662.6|34521.6|34640.9|34499.9|34662.6|34521.6|34640.9|34499.9|30
1625451130000|2021-07-05 02:12:10|34641.1|34500.1|34661.1|34520.1|34661.9|34520.9|34641.1|34500.1|24
1625451140000|2021-07-05 02:12:20|34663.3|34522.3|34662.5|34521.5|34663.3|34522.3|34662.5|34521.5|5
1625451150000|2021-07-05 02:12:30|34663|34522|34649.2|34508.2|34663.7|34522.7|34648.6|34507.6|24
1625451160000|2021-07-05 02:12:40|34650.2|34509.2|34633.6|34492.6|34650.2|34509.2|34633.6|34492.6|32
1625451170000|2021-07-05 02:12:50|34634.4|34493.4|34647.2|34506.2|34647.2|34506.2|34633|34492|35
1625451180000|2021-07-05 02:13:00|34648|34507|34653.6|34512.6|34654.4|34513.4|34648|34507|24
1625451190000|2021-07-05 02:13:10|34654.3|34513.3|34659.8|34518.8|34662.9|34521.9|34653.8|34512.8|23
1625451200000|2021-07-05 02:13:20|34659.7|34518.7|34653|34512|34661.8|34520.8|34653|34512|30
1625451210000|2021-07-05 02:13:30|34653.7|34512.7|34637.8|34496.8|34654|34513|34630.4|34489.4|33
1625451220000|2021-07-05 02:13:40|34636.7|34495.7|34654.7|34513.7|34654.7|34513.7|34636.7|34495.7|20
1625451230000|2021-07-05 02:13:50|34655.4|34514.4|34655.3|34514.3|34658.7|34517.7|34654.5|34513.5|21
1625451240000|2021-07-05 02:14:00|34655.1|34514.1|34644.3|34503.3|34655.1|34514.1|34644.3|34503.3|31
1625451250000|2021-07-05 02:14:10|34644.2|34503.2|34644.5|34503.5|34645.6|34504.6|34642.8|34501.8|18
1625451260000|2021-07-05 02:14:20|34644.6|34503.6|34640.6|34499.6|34647.7|34506.7|34640.6|34499.6|20
1625451270000|2021-07-05 02:14:30|34637.6|34496.6|34637.8|34496.8|34637.8|34496.8|34621.6|34480.6|30
1625451280000|2021-07-05 02:14:40|34640.1|34499.1|34639.2|34498.2|34641.4|34500.4|34634.9|34493.9|25
1625451290000|2021-07-05 02:14:50|34634.5|34493.5|34623.1|34482.1|34638.9|34497.9|34620.5|34479.5|26
1625451300000|2021-07-05 02:15:00|34622.9|34481.9|34648.2|34507.2|34648.2|34507.2|34621.4|34480.4|27
1625451310000|2021-07-05 02:15:10|34648|34507|34645.5|34504.5|34648.2|34507.2|34642.9|34501.9|16
1625451320000|2021-07-05 02:15:20|34646.9|34505.9|34646.6|34505.6|34646.9|34505.9|34646.6|34505.6|2
1625451330000|2021-07-05 02:15:30|34646.9|34505.9|34647.6|34506.6|34647.6|34506.6|34646.9|34505.9|6
1625451340000|2021-07-05 02:15:40|34647.9|34506.9|34653.7|34512.7|34653.7|34512.7|34647.9|34506.9|6
1625451350000|2021-07-05 02:15:50|34656.1|34515.1|34658|34517|34658.6|34517.6|34650.3|34509.3|11
1625451360000|2021-07-05 02:16:00|34657.7|34516.7|34655.8|34514.8|34662.4|34521.4|34655.8|34514.8|14
1625451370000|2021-07-05 02:16:10|34661.4|34520.4|34643.2|34502.2|34661.4|34520.4|34643.2|34502.2|10
1625451380000|2021-07-05 02:16:20|34640.1|34499.1|34630.9|34489.9|34642.5|34501.5|34622.3|34481.3|34
1625451390000|2021-07-05 02:16:30|34622.8|34481.8|34561|34420|34622.8|34481.8|34549.9|34408.9|39
1625451400000|2021-07-05 02:16:40|34560.8|34419.8|34559.9|34418.9|34561.9|34420.9|34554.3|34413.3|19
1625451410000|2021-07-05 02:16:50|34560|34419|34561.5|34420.5|34562.5|34421.5|34559.4|34418.4|26
1625451420000|2021-07-05 02:17:00|34561.2|34420.2|34579.3|34438.3|34582.6|34441.6|34561.2|34420.2|29
1625451430000|2021-07-05 02:17:10|34584.1|34443.1|34580.6|34439.6|34585.8|34444.8|34579.7|34438.7|21
1625451440000|2021-07-05 02:17:20|34580.8|34439.8|34558.8|34417.8|34580.8|34439.8|34558.8|34417.8|22
1625451450000|2021-07-05 02:17:30|34559|34418|34553.1|34412.1|34559|34418|34541.4|34400.4|36
1625451460000|2021-07-05 02:17:40|34558.1|34417.1|34584.6|34443.6|34584.6|34443.6|34557.3|34416.3|26
1625451470000|2021-07-05 02:17:50|34583.9|34442.9|34585.5|34444.5|34588.1|34447.1|34582.8|34441.8|29
1625451480000|2021-07-05 02:18:00|34586.4|34445.4|34568.3|34427.3|34586.4|34445.4|34558.3|34417.3|30
1625451490000|2021-07-05 02:18:10|34568.5|34427.5|34574.5|34433.5|34578.5|34437.5|34561.7|34420.7|39
1625451500000|2021-07-05 02:18:20|34575.5|34434.5|34572.5|34431.5|34577.1|34436.1|34568.6|34427.6|32
1625451510000|2021-07-05 02:18:30|34569.4|34428.4|34558.1|34417.1|34569.5|34428.5|34555|34414|28
1625451520000|2021-07-05 02:18:40|34558.5|34417.5|34506.9|34365.9|34558.5|34417.5|34506.9|34365.9|31
1625451530000|2021-07-05 02:18:50|34506|34365|34494.5|34353.5|34519.6|34378.6|34490|34349|35
1625451540000|2021-07-05 02:19:00|34494.9|34353.9|34516.8|34375.8|34519.4|34378.4|34473.3|34332.3|36
1625451550000|2021-07-05 02:19:10|34515.2|34374.2|34492.4|34351.4|34516.9|34375.9|34492.2|34351.2|28
1625451560000|2021-07-05 02:19:20|34486.2|34345.2|34500.7|34359.7|34509|34368|34484.4|34343.4|34
1625451570000|2021-07-05 02:19:30|34501.2|34360.2|34485.7|34344.7|34508.5|34367.5|34482.3|34341.3|32
1625451580000|2021-07-05 02:19:40|34485.6|34344.6|34486.5|34345.5|34489.9|34348.9|34484.5|34343.5|21
1625451590000|2021-07-05 02:19:50|34484.9|34343.9|34507.6|34366.6|34509.9|34368.9|34484.9|34343.9|29
1625451600000|2021-07-05 02:20:00|34507.4|34366.4|34502.9|34361.9|34508.9|34367.9|34501.2|34360.2|34
1625451610000|2021-07-05 02:20:10|34503.9|34362.9|34498.6|34357.6|34504.5|34363.5|34497.9|34356.9|22
1625451620000|2021-07-05 02:20:20|34499.2|34358.2|34498.1|34357.1|34499.2|34358.2|34489|34348|35
1625451630000|2021-07-05 02:20:30|34498|34357|34479.6|34338.6|34498|34357|34476.9|34335.9|27
1625451640000|2021-07-05 02:20:40|34477.9|34336.9|34487.7|34346.7|34489.5|34348.5|34472.4|34331.4|31
1625451650000|2021-07-05 02:20:50|34489.8|34348.8|34492.8|34351.8|34493.1|34352.1|34486.9|34345.9|32
1625451660000|2021-07-05 02:21:00|34493|34352|34496|34355|34501.5|34360.5|34493|34352|36
1625451670000|2021-07-05 02:21:10|34495.9|34354.9|34481.4|34340.4|34509.7|34368.7|34481.4|34340.4|34
1625451680000|2021-07-05 02:21:20|34482.6|34341.6|34453.4|34312.4|34482.6|34341.6|34453.4|34312.4|35
1625451690000|2021-07-05 02:21:30|34452|34311|34452.9|34311.9|34465.7|34324.7|34440.6|34299.6|39
1625451700000|2021-07-05 02:21:40|34450.9|34309.9|34468.7|34327.7|34471.7|34330.7|34438.1|34297.1|34
1625451710000|2021-07-05 02:21:50|34468.6|34327.6|34471.1|34330.1|34476.4|34335.4|34467.7|34326.7|35
1625451720000|2021-07-05 02:22:00|34472.8|34331.8|34462|34321|34472.8|34331.8|34449.7|34308.7|36
1625451730000|2021-07-05 02:22:10|34463.6|34322.6|34468|34327|34470.6|34329.6|34456|34315|36
1625451740000|2021-07-05 02:22:20|34469.3|34328.3|34469.6|34328.6|34473.9|34332.9|34466.9|34325.9|30
1625451750000|2021-07-05 02:22:30|34468.7|34327.7|34470.8|34329.8|34474|34333|34467.6|34326.6|25
1625451760000|2021-07-05 02:22:40|34473.9|34332.9|34476.6|34335.6|34476.6|34335.6|34470.7|34329.7|15
1625451770000|2021-07-05 02:22:50|34474.7|34333.7|34490.8|34349.8|34490.8|34349.8|34474.7|34333.7|29
1625451780000|2021-07-05 02:23:00|34489.5|34348.5|34479|34338|34489.6|34348.6|34474.6|34333.6|34
1625451790000|2021-07-05 02:23:10|34478.4|34337.4|34480.3|34339.3|34481.6|34340.6|34477.1|34336.1|18
1625451800000|2021-07-05 02:23:20|34481.4|34340.4|34482.4|34341.4|34484.3|34343.3|34477.5|34336.5|15
1625451810000|2021-07-05 02:23:30|34481.2|34340.2|34483|34342|34483|34342|34477.4|34336.4|21
1625451820000|2021-07-05 02:23:40|34483.8|34342.8|34470.5|34329.5|34485|34344|34470.5|34329.5|27
1625451830000|2021-07-05 02:23:50|34467|34326|34454.8|34313.8|34472.1|34331.1|34452.9|34311.9|28
1625451840000|2021-07-05 02:24:00|34454.5|34313.5|34458.2|34317.2|34466.6|34325.6|34454.5|34313.5|33
1625451850000|2021-07-05 02:24:10|34458.8|34317.8|34475.4|34334.4|34478.4|34337.4|34455.8|34314.8|33
1625451860000|2021-07-05 02:24:20|34473|34332|34467.2|34326.2|34473.4|34332.4|34466.2|34325.2|15
1625451870000|2021-07-05 02:24:30|34465.4|34324.4|34455.6|34314.6|34466.5|34325.5|34452.5|34311.5|29
1625451880000|2021-07-05 02:24:40|34455.9|34314.9|34456.5|34315.5|34457.1|34316.1|34455|34314|20
1625451890000|2021-07-05 02:24:50|34457.1|34316.1|34443.7|34302.7|34459.4|34318.4|34442.7|34301.7|34
1625451900000|2021-07-05 02:25:00|34442.3|34301.3|34415.9|34274.9|34444.5|34303.5|34412|34271|34
1625451910000|2021-07-05 02:25:10|34414.7|34273.7|34412.9|34271.9|34433.9|34292.9|34400.8|34259.8|37
1625451920000|2021-07-05 02:25:20|34414.2|34273.2|34470|34329|34470.4|34329.4|34412.5|34271.5|37
1625451930000|2021-07-05 02:25:30|34470.6|34329.6|34478.8|34337.8|34494.4|34353.4|34462.6|34321.6|35
1625451940000|2021-07-05 02:25:40|34480.2|34339.2|34469.5|34328.5|34485.7|34344.7|34464.1|34323.1|39
1625451950000|2021-07-05 02:25:50|34471.4|34330.4|34482|34341|34482.9|34341.9|34466.8|34325.8|33
1625451960000|2021-07-05 02:26:00|34481.6|34340.6|34481.2|34340.2|34485.1|34344.1|34480.1|34339.1|26
1625451970000|2021-07-05 02:26:10|34481.3|34340.3|34484.9|34343.9|34484.9|34343.9|34476.2|34335.2|25
1625451980000|2021-07-05 02:26:20|34484.7|34343.7|34498.4|34357.4|34501|34360|34484.4|34343.4|33
1625451990000|2021-07-05 02:26:30|34498.5|34357.5|34494.7|34353.7|34500.3|34359.3|34489.8|34348.8|30
1625452000000|2021-07-05 02:26:40|34494.6|34353.6|34492.6|34351.6|34494.6|34353.6|34490.9|34349.9|26
1625452010000|2021-07-05 02:26:50|34491.9|34350.9|34493.6|34352.6|34494.9|34353.9|34484|34343|30
1625452020000|2021-07-05 02:27:00|34493.7|34352.7|34505.5|34364.5|34505.5|34364.5|34493.4|34352.4|33
1625452030000|2021-07-05 02:27:10|34505.7|34364.7|34500|34359|34507.5|34366.5|34499.6|34358.6|33
1625452040000|2021-07-05 02:27:20|34499.4|34358.4|34498.2|34357.2|34500.9|34359.9|34497.4|34356.4|22
1625452050000|2021-07-05 02:27:30|34497.2|34356.2|34485.7|34344.7|34498.8|34357.8|34485.6|34344.6|16
1625452060000|2021-07-05 02:27:40|34485.4|34344.4|34497.3|34356.3|34499.8|34358.8|34485.4|34344.4|21
1625452070000|2021-07-05 02:27:50|34498.1|34357.1|34509.2|34368.2|34510.2|34369.2|34498|34357|27
1625452080000|2021-07-05 02:28:00|34510.6|34369.6|34508.4|34367.4|34512.3|34371.3|34505|34364|30
1625452090000|2021-07-05 02:28:10|34510.9|34369.9|34522.1|34381.1|34522.8|34381.8|34510.9|34369.9|26
1625452100000|2021-07-05 02:28:20|34520|34379|34519.2|34378.2|34526.1|34385.1|34516.4|34375.4|26
1625452110000|2021-07-05 02:28:30|34518.9|34377.9|34535.7|34394.7|34537.8|34396.8|34518.9|34377.9|31
1625452120000|2021-07-05 02:28:40|34535.6|34394.6|34540.8|34399.8|34544.3|34403.3|34534.8|34393.8|33
1625452130000|2021-07-05 02:28:50|34542.5|34401.5|34540.6|34399.6|34544.5|34403.5|34532.7|34391.7|31
1625452140000|2021-07-05 02:29:00|34541.3|34400.3|34539.9|34398.9|34542.1|34401.1|34534.9|34393.9|34
1625452150000|2021-07-05 02:29:10|34538.5|34397.5|34518.6|34377.6|34540.5|34399.5|34518.5|34377.5|26
1625452160000|2021-07-05 02:29:20|34518.8|34377.8|34518.6|34377.6|34525.5|34384.5|34518.3|34377.3|25
1625452170000|2021-07-05 02:29:30|34518.2|34377.2|34508.1|34367.1|34518.2|34377.2|34507.7|34366.7|27
1625452180000|2021-07-05 02:29:40|34508.2|34367.2|34507.7|34366.7|34512|34371|34505.4|34364.4|25
1625452190000|2021-07-05 02:29:50|34507.2|34366.2|34507.6|34366.6|34511.3|34370.3|34505.5|34364.5|29
1625452200000|2021-07-05 02:30:00|34508.8|34367.8|34498.7|34357.7|34510.2|34369.2|34493.9|34352.9|28
1625452210000|2021-07-05 02:30:10|34490.8|34349.8|34500.7|34359.7|34503|34362|34489.4|34348.4|23
1625452220000|2021-07-05 02:30:20|34500.6|34359.6|34495.3|34354.3|34501.9|34360.9|34493.6|34352.6|33
1625452230000|2021-07-05 02:30:30|34502.7|34361.7|34534.3|34393.3|34534.3|34393.3|34501.2|34360.2|30
1625452240000|2021-07-05 02:30:40|34533.5|34392.5|34534.6|34393.6|34552.3|34411.3|34533.5|34392.5|35
1625452250000|2021-07-05 02:30:50|34537.2|34396.2|34537.4|34396.4|34547.1|34406.1|34535.8|34394.8|35
1625452260000|2021-07-05 02:31:00|34537.5|34396.5|34541.6|34400.6|34542.3|34401.3|34534|34393|35
1625452270000|2021-07-05 02:31:10|34541.4|34400.4|34553.4|34412.4|34554.5|34413.5|34539.3|34398.3|29
1625452280000|2021-07-05 02:31:20|34553.5|34412.5|34555.8|34414.8|34558.1|34417.1|34552.9|34411.9|22
1625452290000|2021-07-05 02:31:30|34553.9|34412.9|34548.8|34407.8|34554.3|34413.3|34540.3|34399.3|28
1625452300000|2021-07-05 02:31:40|34547.1|34406.1|34542.8|34401.8|34558.3|34417.3|34542.8|34401.8|24
1625452310000|2021-07-05 02:31:50|34542.2|34401.2|34552.9|34411.9|34552.9|34411.9|34535.2|34394.2|35
1625452320000|2021-07-05 02:32:00|34553.7|34412.7|34556|34415|34556.1|34415.1|34549.4|34408.4|24
1625452330000|2021-07-05 02:32:10|34557|34416|34543.9|34402.9|34560.5|34419.5|34543.7|34402.7|16
1625452340000|2021-07-05 02:32:20|34544.9|34403.9|34549.6|34408.6|34551.1|34410.1|34544.9|34403.9|31
1625452350000|2021-07-05 02:32:30|34548|34407|34540.6|34399.6|34548.4|34407.4|34539.8|34398.8|25
1625452360000|2021-07-05 02:32:40|34541.3|34400.3|34536.6|34395.6|34541.3|34400.3|34534.4|34393.4|21
1625452370000|2021-07-05 02:32:50|34537|34396|34546.2|34405.2|34549.6|34408.6|34537|34396|26
1625452380000|2021-07-05 02:33:00|34546.9|34405.9|34551.4|34410.4|34559|34418|34545.9|34404.9|33
1625452390000|2021-07-05 02:33:10|34552|34411|34549.8|34408.8|34557.3|34416.3|34549.8|34408.8|20
1625452400000|2021-07-05 02:33:20|34550.1|34409.1|34561.9|34420.9|34562.3|34421.3|34550.1|34409.1|23
1625452410000|2021-07-05 02:33:30|34562.5|34421.5|34560.6|34419.6|34563.4|34422.4|34558.6|34417.6|19
1625452420000|2021-07-05 02:33:40|34560.7|34419.7|34553.1|34412.1|34560.9|34419.9|34552.7|34411.7|25
1625452430000|2021-07-05 02:33:50|34552.8|34411.8|34555.4|34414.4|34556.1|34415.1|34546.3|34405.3|27
1625452440000|2021-07-05 02:34:00|34554.7|34413.7|34563.5|34422.5|34563.5|34422.5|34545.5|34404.5|25
1625452450000|2021-07-05 02:34:10|34559.1|34418.1|34557.2|34416.2|34559.1|34418.1|34550.3|34409.3|20
1625452460000|2021-07-05 02:34:20|34557.3|34416.3|34559.3|34418.3|34563.5|34422.5|34550|34409|12
1625452470000|2021-07-05 02:34:30|34552|34411|34545.9|34404.9|34559.3|34418.3|34544.5|34403.5|13
1625452480000|2021-07-05 02:34:40|34546.2|34405.2|34540.8|34399.8|34546.4|34405.4|34538.2|34397.2|23
1625452490000|2021-07-05 02:34:50|34540.5|34399.5|34527.4|34386.4|34541.4|34400.4|34518.7|34377.7|32
1625452500000|2021-07-05 02:35:00|34526.7|34385.7|34536.9|34395.9|34536.9|34395.9|34522.1|34381.1|29
1625452510000|2021-07-05 02:35:10|34536.5|34395.5|34536.9|34395.9|34539|34398|34532.1|34391.1|17
1625452520000|2021-07-05 02:35:20|34537.1|34396.1|34555|34414|34556.3|34415.3|34537.1|34396.1|28
1625452530000|2021-07-05 02:35:30|34553.6|34412.6|34548.5|34407.5|34556.2|34415.2|34546.9|34405.9|30
1625452540000|2021-07-05 02:35:40|34549.3|34408.3|34548.5|34407.5|34551.1|34410.1|34547.9|34406.9|29
1625452550000|2021-07-05 02:35:50|34548.6|34407.6|34556.8|34415.8|34556.8|34415.8|34548.6|34407.6|24
1625452560000|2021-07-05 02:36:00|34557.5|34416.5|34558.9|34417.9|34565.5|34424.5|34556.3|34415.3|26
1625452570000|2021-07-05 02:36:10|34558.8|34417.8|34568.7|34427.7|34568.7|34427.7|34552.3|34411.3|31
1625452580000|2021-07-05 02:36:20|34569.2|34428.2|34579.2|34438.2|34581.9|34440.9|34569.2|34428.2|29
1625452590000|2021-07-05 02:36:30|34580.7|34439.7|34571.5|34430.5|34590.9|34449.9|34569.6|34428.6|34
1625452600000|2021-07-05 02:36:40|34572.1|34431.1|34576.8|34435.8|34578.4|34437.4|34572.1|34431.1|29
1625452610000|2021-07-05 02:36:50|34574.3|34433.3|34579|34438|34579|34438|34572.9|34431.9|20
1625452620000|2021-07-05 02:37:00|34578.9|34437.9|34581.2|34440.2|34581.2|34440.2|34570.1|34429.1|32
1625452630000|2021-07-05 02:37:10|34581|34440|34580.9|34439.9|34581.4|34440.4|34579.6|34438.6|19
1625452640000|2021-07-05 02:37:20|34581.6|34440.6|34577.8|34436.8|34582.9|34441.9|34577.8|34436.8|19
1625452650000|2021-07-05 02:37:30|34579.7|34438.7|34580.4|34439.4|34581.6|34440.6|34579|34438|21
1625452660000|2021-07-05 02:37:40|34585.1|34444.1|34573.6|34432.6|34585.3|34444.3|34573.6|34432.6|20
1625452670000|2021-07-05 02:37:50|34573.2|34432.2|34570.6|34429.6|34580.1|34439.1|34569.3|34428.3|23
1625452680000|2021-07-05 02:38:00|34570.7|34429.7|34582.5|34441.5|34583.9|34442.9|34570.7|34429.7|27
1625452690000|2021-07-05 02:38:10|34581.6|34440.6|34577.4|34436.4|34582.5|34441.5|34571.4|34430.4|26
1625452700000|2021-07-05 02:38:20|34576.4|34435.4|34566.7|34425.7|34579.5|34438.5|34566.5|34425.5|31
1625452710000|2021-07-05 02:38:30|34568.6|34427.6|34566.5|34425.5|34569.5|34428.5|34566.5|34425.5|18
1625452720000|2021-07-05 02:38:40|34566.7|34425.7|34576.8|34435.8|34577.2|34436.2|34566.7|34425.7|16
1625452730000|2021-07-05 02:38:50|34576.9|34435.9|34582.3|34441.3|34584.4|34443.4|34576.9|34435.9|14
1625452740000|2021-07-05 02:39:00|34581.4|34440.4|34582.6|34441.6|34582.6|34441.6|34581.4|34440.4|6
1625452750000|2021-07-05 02:39:10|34582.3|34441.3|34586.6|34445.6|34586.6|34445.6|34580.7|34439.7|12
1625452760000|2021-07-05 02:39:20|34586.7|34445.7|34582.6|34441.6|34586.7|34445.7|34579.3|34438.3|12
1625452770000|2021-07-05 02:39:30|34582.5|34441.5|34578.9|34437.9|34582.9|34441.9|34578.6|34437.6|17
1625452780000|2021-07-05 02:39:40|34578.8|34437.8|34584.7|34443.7|34587.3|34446.3|34578.6|34437.6|21
1625452790000|2021-07-05 02:39:50|34586.9|34445.9|34573|34432|34586.9|34445.9|34572.8|34431.8|27
1625452800000|2021-07-05 02:40:00|34570.4|34429.4|34572.1|34431.1|34574.1|34433.1|34568.4|34427.4|32
1625452810000|2021-07-05 02:40:10|34572.2|34431.2|34580.4|34439.4|34582.4|34441.4|34571.4|34430.4|28
1625452820000|2021-07-05 02:40:20|34580.3|34439.3|34581.6|34440.6|34582.1|34441.1|34578.4|34437.4|29
1625452830000|2021-07-05 02:40:30|34581.5|34440.5|34583|34442|34583.1|34442.1|34579|34438|27
1625452840000|2021-07-05 02:40:40|34583.1|34442.1|34584.6|34443.6|34586|34445|34582.2|34441.2|15
1625452850000|2021-07-05 02:40:50|34582.1|34441.1|34574.6|34433.6|34582.1|34441.1|34574.2|34433.2|14
1625452860000|2021-07-05 02:41:00|34575.8|34434.8|34574.7|34433.7|34579.3|34438.3|34573.9|34432.9|31
1625452870000|2021-07-05 02:41:10|34575.5|34434.5|34575.7|34434.7|34577|34436|34575.1|34434.1|31
1625452880000|2021-07-05 02:41:20|34575.5|34434.5|34569|34428|34576.3|34435.3|34567.6|34426.6|24
1625452890000|2021-07-05 02:41:30|34570.9|34429.9|34568.7|34427.7|34570.9|34429.9|34568.7|34427.7|6
1625452900000|2021-07-05 02:41:40|34568.8|34427.8|34561|34420|34570.9|34429.9|34561|34420|11
1625452910000|2021-07-05 02:41:50|34559.8|34418.8|34566.6|34425.6|34566.6|34425.6|34559.8|34418.8|15
1625452920000|2021-07-05 02:42:00|34566.4|34425.4|34563.5|34422.5|34569.9|34428.9|34562.9|34421.9|17
1625452930000|2021-07-05 02:42:10|34564.9|34423.9|34580.5|34439.5|34582.2|34441.2|34563.2|34422.2|24
1625452940000|2021-07-05 02:42:20|34581.4|34440.4|34579.3|34438.3|34581.7|34440.7|34578.9|34437.9|25
1625452950000|2021-07-05 02:42:30|34579.9|34438.9|34575.6|34434.6|34581.5|34440.5|34573.3|34432.3|26
1625452960000|2021-07-05 02:42:40|34577.6|34436.6|34584.4|34443.4|34585.2|34444.2|34576.6|34435.6|32
1625452970000|2021-07-05 02:42:50|34583.8|34442.8|34583.8|34442.8|34584.4|34443.4|34582.3|34441.3|7
1625452980000|2021-07-05 02:43:00|34584.1|34443.1|34581.2|34440.2|34589.2|34448.2|34575.7|34434.7|34
1625452990000|2021-07-05 02:43:10|34581.3|34440.3|34571.5|34430.5|34583.3|34442.3|34570.6|34429.6|29
1625453000000|2021-07-05 02:43:20|34571.2|34430.2|34569.9|34428.9|34572.8|34431.8|34569.4|34428.4|24
1625453010000|2021-07-05 02:43:30|34570.2|34429.2|34574.2|34433.2|34574.2|34433.2|34570.2|34429.2|29
1625453020000|2021-07-05 02:43:40|34574.4|34433.4|34581.5|34440.5|34583.7|34442.7|34573.1|34432.1|26
1625453030000|2021-07-05 02:43:50|34581.6|34440.6|34571.4|34430.4|34581.6|34440.6|34570.5|34429.5|32
1625453040000|2021-07-05 02:44:00|34571|34430|34567.6|34426.6|34572.4|34431.4|34564.4|34423.4|26
1625453050000|2021-07-05 02:44:10|34567.7|34426.7|34566.3|34425.3|34568.4|34427.4|34566.1|34425.1|17
1625453060000|2021-07-05 02:44:20|34567.2|34426.2|34557.9|34416.9|34567.2|34426.2|34556.2|34415.2|16
1625453070000|2021-07-05 02:44:30|34558|34417|34560.4|34419.4|34560.8|34419.8|34556.6|34415.6|16
1625453080000|2021-07-05 02:44:40|34560.7|34419.7|34565.7|34424.7|34570.5|34429.5|34560.7|34419.7|27
1625453090000|2021-07-05 02:44:50|34564.7|34423.7|34560.7|34419.7|34570.9|34429.9|34560|34419|27
1625453100000|2021-07-05 02:45:00|34559.1|34418.1|34552.8|34411.8|34560.8|34419.8|34549.2|34408.2|27
1625453110000|2021-07-05 02:45:10|34552.7|34411.7|34553.3|34412.3|34553.5|34412.5|34550.8|34409.8|22
1625453120000|2021-07-05 02:45:20|34553.5|34412.5|34553.7|34412.7|34554.2|34413.2|34552.4|34411.4|17
1625453130000|2021-07-05 02:45:30|34551.7|34410.7|34542.4|34401.4|34551.7|34410.7|34540.3|34399.3|30
1625453140000|2021-07-05 02:45:40|34536.9|34395.9|34528.9|34387.9|34537.2|34396.2|34526.1|34385.1|34
1625453150000|2021-07-05 02:45:50|34528.8|34387.8|34526|34385|34531.4|34390.4|34525.4|34384.4|29
1625453160000|2021-07-05 02:46:00|34525.5|34384.5|34517.5|34376.5|34525.5|34384.5|34515.5|34374.5|35
1625453170000|2021-07-05 02:46:10|34521.9|34380.9|34538.6|34397.6|34539.7|34398.7|34521.9|34380.9|35
1625453180000|2021-07-05 02:46:20|34538.3|34397.3|34533|34392|34538.3|34397.3|34529.4|34388.4|32
1625453190000|2021-07-05 02:46:30|34534.9|34393.9|34519.6|34378.6|34534.9|34393.9|34515.6|34374.6|35
1625453200000|2021-07-05 02:46:40|34518.2|34377.2|34524.3|34383.3|34525.7|34384.7|34516.2|34375.2|25
1625453210000|2021-07-05 02:46:50|34524|34383|34525.1|34384.1|34525.1|34384.1|34523.5|34382.5|10
1625453220000|2021-07-05 02:47:00|34525.4|34384.4|34522.7|34381.7|34528.5|34387.5|34522.7|34381.7|20
1625453230000|2021-07-05 02:47:10|34524.1|34383.1|34523.1|34382.1|34524.5|34383.5|34522.4|34381.4|25
1625453240000|2021-07-05 02:47:20|34522.4|34381.4|34521.5|34380.5|34523.3|34382.3|34520.8|34379.8|25
1625453250000|2021-07-05 02:47:30|34521.4|34380.4|34519.2|34378.2|34521.5|34380.5|34518.8|34377.8|21
1625453260000|2021-07-05 02:47:40|34519.3|34378.3|34499.7|34358.7|34520.5|34379.5|34498.8|34357.8|31
1625453270000|2021-07-05 02:47:50|34499.8|34358.8|34509.4|34368.4|34509.4|34368.4|34496|34355|32
1625453280000|2021-07-05 02:48:00|34509.2|34368.2|34428.6|34287.6|34509.6|34368.6|34416.9|34275.9|34
1625453290000|2021-07-05 02:48:10|34434.2|34293.2|34436.7|34295.7|34445.5|34304.5|34434.2|34293.2|40
1625453300000|2021-07-05 02:48:20|34436.6|34295.6|34443.5|34302.5|34444.9|34303.9|34436.6|34295.6|27
1625453310000|2021-07-05 02:48:30|34444.4|34303.4|34452.6|34311.6|34455.4|34314.4|34444.4|34303.4|33
1625453320000|2021-07-05 02:48:40|34452.4|34311.4|34460.7|34319.7|34460.7|34319.7|34450.6|34309.6|30
1625453330000|2021-07-05 02:48:50|34460.9|34319.9|34464|34323|34465.4|34324.4|34460.9|34319.9|21
1625453340000|2021-07-05 02:49:00|34464.2|34323.2|34447.4|34306.4|34464.2|34323.2|34447.4|34306.4|30
1625453350000|2021-07-05 02:49:10|34451.7|34310.7|34456.4|34315.4|34456.4|34315.4|34451.7|34310.7|29
1625453360000|2021-07-05 02:49:20|34457.9|34316.9|34468.2|34327.2|34469.5|34328.5|34457.3|34316.3|26
1625453370000|2021-07-05 02:49:30|34469|34328|34480.8|34339.8|34480.8|34339.8|34463.8|34322.8|38
1625453380000|2021-07-05 02:49:40|34480.5|34339.5|34499.9|34358.9|34499.9|34358.9|34480.5|34339.5|32
1625453390000|2021-07-05 02:49:50|34500.1|34359.1|34500.5|34359.5|34502.3|34361.3|34498.5|34357.5|30
1625453400000|2021-07-05 02:50:00|34500.4|34359.4|34495.2|34354.2|34500.4|34359.4|34491.1|34350.1|27
1625453410000|2021-07-05 02:50:10|34497|34356|34515.6|34374.6|34515.6|34374.6|34495|34354|22
1625453420000|2021-07-05 02:50:20|34516.5|34375.5|34531.5|34390.5|34532.2|34391.2|34515.5|34374.5|20
1625453430000|2021-07-05 02:50:30|34531.4|34390.4|34535.1|34394.1|34540.1|34399.1|34531.4|34390.4|26
1625453440000|2021-07-05 02:50:40|34535.2|34394.2|34503.9|34362.9|34545.4|34404.4|34501.6|34360.6|29
1625453450000|2021-07-05 02:50:50|34510.7|34369.7|34504.5|34363.5|34512.1|34371.1|34496.4|34355.4|34
1625453460000|2021-07-05 02:51:00|34504.6|34363.6|34479.9|34338.9|34504.6|34363.6|34479.9|34338.9|30
1625453470000|2021-07-05 02:51:10|34479.8|34338.8|34486.1|34345.1|34489.4|34348.4|34476.6|34335.6|24
1625453480000|2021-07-05 02:51:20|34487|34346|34487|34346|34491.5|34350.5|34486.2|34345.2|27
1625453490000|2021-07-05 02:51:30|34487.1|34346.1|34483.8|34342.8|34487.1|34346.1|34482.7|34341.7|16
1625453500000|2021-07-05 02:51:40|34483.5|34342.5|34484.4|34343.4|34484.8|34343.8|34482.2|34341.2|9
1625453510000|2021-07-05 02:51:50|34486.7|34345.7|34485.5|34344.5|34488.1|34347.1|34485.4|34344.4|19
1625453520000|2021-07-05 02:52:00|34485|34344|34458.3|34317.3|34485|34344|34458.3|34317.3|15
1625453530000|2021-07-05 02:52:10|34462.7|34321.7|34438.2|34297.2|34463.5|34322.5|34438.2|34297.2|14
1625453540000|2021-07-05 02:52:20|34437.9|34296.9|34447.6|34306.6|34448.1|34307.1|34437.6|34296.6|29
1625453550000|2021-07-05 02:52:30|34446.7|34305.7|34436.1|34295.1|34447.3|34306.3|34432.4|34291.4|33
1625453560000|2021-07-05 02:52:40|34437.1|34296.1|34434.9|34293.9|34449|34308|34434.2|34293.2|34
1625453570000|2021-07-05 02:52:50|34435.1|34294.1|34437.2|34296.2|34439.5|34298.5|34435.1|34294.1|29
1625453580000|2021-07-05 02:53:00|34436.2|34295.2|34439|34298|34448.4|34307.4|34436.2|34295.2|32
1625453590000|2021-07-05 02:53:10|34439.6|34298.6|34442.5|34301.5|34444|34303|34437.6|34296.6|31
1625453600000|2021-07-05 02:53:20|34443|34302|34436.6|34295.6|34448.4|34307.4|34436.6|34295.6|32
1625453610000|2021-07-05 02:53:30|34438.5|34297.5|34437.6|34296.6|34439.5|34298.5|34435.5|34294.5|27
1625453620000|2021-07-05 02:53:40|34439.1|34298.1|34428.9|34287.9|34441.4|34300.4|34428.7|34287.7|26
1625453630000|2021-07-05 02:53:50|34430.1|34289.1|34419.8|34278.8|34430.1|34289.1|34419|34278|24
1625453640000|2021-07-05 02:54:00|34419.7|34278.7|34416.6|34275.6|34420.8|34279.8|34415.4|34274.4|27
1625453650000|2021-07-05 02:54:10|34416.7|34275.7|34419.4|34278.4|34419.4|34278.4|34404.9|34263.9|26
1625453660000|2021-07-05 02:54:20|34419|34278|34437.1|34296.1|34437.7|34296.7|34419|34278|30
1625453670000|2021-07-05 02:54:30|34436.3|34295.3|34445.3|34304.3|34445.3|34304.3|34434.8|34293.8|29
1625453680000|2021-07-05 02:54:40|34445.2|34304.2|34446|34305|34446.4|34305.4|34441.7|34300.7|29
1625453690000|2021-07-05 02:54:50|34442.9|34301.9|34445.8|34304.8|34447.6|34306.6|34441.4|34300.4|23
1625453700000|2021-07-05 02:55:00|34447.3|34306.3|34447.7|34306.7|34448.7|34307.7|34445.9|34304.9|20
1625453710000|2021-07-05 02:55:10|34447.6|34306.6|34432|34291|34447.6|34306.6|34418.8|34277.8|24
1625453720000|2021-07-05 02:55:20|34432.2|34291.2|34416.4|34275.4|34433.2|34292.2|34411.2|34270.2|38
1625453730000|2021-07-05 02:55:30|34416.2|34275.2|34419.6|34278.6|34420.4|34279.4|34414.5|34273.5|27
1625453740000|2021-07-05 02:55:40|34419.5|34278.5|34444.6|34303.6|34447.3|34306.3|34418.3|34277.3|34
1625453750000|2021-07-05 02:55:50|34444|34303|34450|34309|34454.2|34313.2|34444|34303|30
1625453760000|2021-07-05 02:56:00|34450.2|34309.2|34464.5|34323.5|34465.8|34324.8|34450.2|34309.2|25
1625453770000|2021-07-05 02:56:10|34463.8|34322.8|34486|34345|34486.3|34345.3|34463.4|34322.4|31
1625453780000|2021-07-05 02:56:20|34488.5|34347.5|34485.8|34344.8|34489.7|34348.7|34484.5|34343.5|19
1625453790000|2021-07-05 02:56:30|34485.1|34344.1|34485.5|34344.5|34485.7|34344.7|34482.7|34341.7|28
1625453800000|2021-07-05 02:56:40|34485.3|34344.3|34485.9|34344.9|34491.3|34350.3|34483.9|34342.9|28
1625453810000|2021-07-05 02:56:50|34485.5|34344.5|34492.8|34351.8|34493.7|34352.7|34485.4|34344.4|24
1625453820000|2021-07-05 02:57:00|34489.4|34348.4|34488.7|34347.7|34492.2|34351.2|34488.3|34347.3|22
1625453830000|2021-07-05 02:57:10|34488.6|34347.6|34491.2|34350.2|34491.2|34350.2|34488.4|34347.4|11
1625453840000|2021-07-05 02:57:20|34491|34350|34492.5|34351.5|34493.4|34352.4|34491|34350|12
1625453850000|2021-07-05 02:57:30|34492|34351|34490.7|34349.7|34495.1|34354.1|34490.7|34349.7|11
1625453860000|2021-07-05 02:57:40|34492.1|34351.1|34492.3|34351.3|34495.6|34354.6|34487|34346|17
1625453870000|2021-07-05 02:57:50|34491.3|34350.3|34491.6|34350.6|34493.7|34352.7|34491|34350|10
1625453880000|2021-07-05 02:58:00|34491|34350|34494.7|34353.7|34495|34354|34491|34350|17
1625453890000|2021-07-05 02:58:10|34494.1|34353.1|34492.7|34351.7|34495.4|34354.4|34492.6|34351.6|17
1625453900000|2021-07-05 02:58:20|34493.2|34352.2|34497|34356|34497|34356|34491.8|34350.8|21
1625453910000|2021-07-05 02:58:30|34496.6|34355.6|34497|34356|34497.9|34356.9|34496.6|34355.6|10
1625453920000|2021-07-05 02:58:40|34497.3|34356.3|34502.3|34361.3|34503|34362|34497.3|34356.3|13
1625453930000|2021-07-05 02:58:50|34502|34361|34501.3|34360.3|34505.6|34364.6|34501.3|34360.3|23
1625453940000|2021-07-05 02:59:00|34503.1|34362.1|34506.3|34365.3|34507.1|34366.1|34501.5|34360.5|26
1625453950000|2021-07-05 02:59:10|34506.2|34365.2|34499.7|34358.7|34506.2|34365.2|34498.2|34357.2|14
1625453960000|2021-07-05 02:59:20|34497.8|34356.8|34497.3|34356.3|34499.5|34358.5|34495.3|34354.3|24
1625453970000|2021-07-05 02:59:30|34498.2|34357.2|34496.9|34355.9|34498.7|34357.7|34494.1|34353.1|22
1625453980000|2021-07-05 02:59:40|34497.1|34356.1|34502.2|34361.2|34503.3|34362.3|34497.1|34356.1|24
1625453990000|2021-07-05 02:59:50|34504.9|34363.9|34508.4|34367.4|34508.4|34367.4|34503.9|34362.9|12
1625454000000|2021-07-05 03:00:00|34510.2|34369.2|34469.9|34328.9|34512|34371|34469.9|34328.9|37
1625454010000|2021-07-05 03:00:10|34469.8|34328.8|34454.1|34313.1|34469.9|34328.9|34453.9|34312.9|33
1625454020000|2021-07-05 03:00:20|34453.4|34312.4|34461.2|34320.2|34461.4|34320.4|34453.3|34312.3|25
1625454030000|2021-07-05 03:00:30|34459.7|34318.7|34457.1|34316.1|34459.7|34318.7|34454.6|34313.6|35
1625454040000|2021-07-05 03:00:40|34456.9|34315.9|34448.4|34307.4|34464.4|34323.4|34448.4|34307.4|33
1625454050000|2021-07-05 03:00:50|34445.4|34304.4|34427.3|34286.3|34445.4|34304.4|34427.3|34286.3|22
1625454060000|2021-07-05 03:01:00|34422.9|34281.9|34441.4|34300.4|34441.4|34300.4|34422.9|34281.9|35
1625454070000|2021-07-05 03:01:10|34440.3|34299.3|34456.5|34315.5|34457.8|34316.8|34439.7|34298.7|33
1625454080000|2021-07-05 03:01:20|34455.7|34314.7|34460.4|34319.4|34466.9|34325.9|34455.7|34314.7|36
1625454090000|2021-07-05 03:01:30|34459.4|34318.4|34456.4|34315.4|34468.8|34327.8|34456.4|34315.4|29
1625454100000|2021-07-05 03:01:40|34459.1|34318.1|34459.1|34318.1|34459.9|34318.9|34458.1|34317.1|18
1625454110000|2021-07-05 03:01:50|34458.9|34317.9|34460.3|34319.3|34465.5|34324.5|34451.9|34310.9|27
1625454120000|2021-07-05 03:02:00|34459.1|34318.1|34437.1|34296.1|34463.2|34322.2|34437.1|34296.1|32
1625454130000|2021-07-05 03:02:10|34434.3|34293.3|34444.5|34303.5|34446.4|34305.4|34434.3|34293.3|29
1625454140000|2021-07-05 03:02:20|34445.4|34304.4|34445|34304|34449.8|34308.8|34443.8|34302.8|30
1625454150000|2021-07-05 03:02:30|34444.9|34303.9|34433.8|34292.8|34449|34308|34432.8|34291.8|33
1625454160000|2021-07-05 03:02:40|34436|34295|34436.2|34295.2|34443.9|34302.9|34434.4|34293.4|31
1625454170000|2021-07-05 03:02:50|34437|34296|34428.1|34287.1|34437|34296|34427.2|34286.2|29
1625454180000|2021-07-05 03:03:00|34426.8|34285.8|34411|34270|34428.3|34287.3|34408.8|34267.8|29
1625454190000|2021-07-05 03:03:10|34410|34269|34364.9|34223.9|34412.7|34271.7|34363.2|34222.2|36
1625454200000|2021-07-05 03:03:20|34357.4|34216.4|34386.1|34245.1|34388.6|34247.6|34357.4|34216.4|38
1625454210000|2021-07-05 03:03:30|34385.9|34244.9|34376|34235|34385.9|34244.9|34368.6|34227.6|33
1625454220000|2021-07-05 03:03:40|34375.9|34234.9|34398.8|34257.8|34404|34263|34375.9|34234.9|29
1625454230000|2021-07-05 03:03:50|34397.3|34256.3|34409.7|34268.7|34410.3|34269.3|34396.5|34255.5|29
1625454240000|2021-07-05 03:04:00|34409.9|34268.9|34421.7|34280.7|34423.9|34282.9|34409.9|34268.9|35
1625454250000|2021-07-05 03:04:10|34423|34282|34422.3|34281.3|34423.8|34282.8|34421.3|34280.3|25
1625454260000|2021-07-05 03:04:20|34422.8|34281.8|34437|34296|34437|34296|34421.7|34280.7|21
1625454270000|2021-07-05 03:04:30|34438.6|34297.6|34469.4|34328.4|34471.2|34330.2|34438.6|34297.6|36
1625454280000|2021-07-05 03:04:40|34469.3|34328.3|34479.1|34338.1|34481.2|34340.2|34463.7|34322.7|28
1625454290000|2021-07-05 03:04:50|34478.5|34337.5|34480.2|34339.2|34482.1|34341.1|34477.6|34336.6|22
1625454300000|2021-07-05 03:05:00|34478.9|34337.9|34485.1|34344.1|34494.7|34353.7|34478.9|34337.9|26
1625454310000|2021-07-05 03:05:10|34484.8|34343.8|34485.1|34344.1|34486.2|34345.2|34478.3|34337.3|36
1625454320000|2021-07-05 03:05:20|34487|34346|34492.9|34351.9|34495.4|34354.4|34484|34343|31
1625454330000|2021-07-05 03:05:30|34494.2|34353.2|34514.2|34373.2|34514.4|34373.4|34492.1|34351.1|34
1625454340000|2021-07-05 03:05:40|34512.6|34371.6|34513.4|34372.4|34513.4|34372.4|34505|34364|33
1625454350000|2021-07-05 03:05:50|34513.2|34372.2|34502.5|34361.5|34514|34373|34502.5|34361.5|31
1625454360000|2021-07-05 03:06:00|34503.7|34362.7|34509.9|34368.9|34510.5|34369.5|34503.7|34362.7|31
1625454370000|2021-07-05 03:06:10|34511.5|34370.5|34531.3|34390.3|34531.8|34390.8|34511.5|34370.5|24
1625454380000|2021-07-05 03:06:20|34530.5|34389.5|34540.1|34399.1|34540.1|34399.1|34530.2|34389.2|18
1625454390000|2021-07-05 03:06:30|34539.2|34398.2|34536.1|34395.1|34543.9|34402.9|34531.4|34390.4|28
1625454400000|2021-07-05 03:06:40|34537.1|34396.1|34544.7|34403.7|34544.7|34403.7|34533.8|34392.8|30
1625454410000|2021-07-05 03:06:50|34545.3|34404.3|34554.4|34413.4|34554.6|34413.6|34545.3|34404.3|22
1625454420000|2021-07-05 03:07:00|34555.5|34414.5|34542.7|34401.7|34555.7|34414.7|34542.6|34401.6|16
1625454430000|2021-07-05 03:07:10|34541.7|34400.7|34547.8|34406.8|34552.5|34411.5|34541.7|34400.7|28
1625454440000|2021-07-05 03:07:20|34550.3|34409.3|34556.4|34415.4|34558.4|34417.4|34545.8|34404.8|28
1625454450000|2021-07-05 03:07:30|34556.7|34415.7|34558.2|34417.2|34560.4|34419.4|34553.9|34412.9|30
1625454460000|2021-07-05 03:07:40|34557.5|34416.5|34559.7|34418.7|34563.4|34422.4|34557.5|34416.5|23
1625454470000|2021-07-05 03:07:50|34559.8|34418.8|34553.1|34412.1|34559.8|34418.8|34549.3|34408.3|32
1625454480000|2021-07-05 03:08:00|34551.2|34410.2|34544.5|34403.5|34551.8|34410.8|34541.5|34400.5|31
1625454490000|2021-07-05 03:08:10|34542.4|34401.4|34557.1|34416.1|34557.2|34416.2|34542.4|34401.4|30
1625454500000|2021-07-05 03:08:20|34556.9|34415.9|34563.6|34422.6|34564.4|34423.4|34555.7|34414.7|13
1625454510000|2021-07-05 03:08:30|34560.4|34419.4|34561.5|34420.5|34565.4|34424.4|34558.1|34417.1|17
1625454520000|2021-07-05 03:08:40|34562.7|34421.7|34554.7|34413.7|34563.1|34422.1|34550.6|34409.6|21
1625454530000|2021-07-05 03:08:50|34553.1|34412.1|34549.5|34408.5|34555.8|34414.8|34549.3|34408.3|9
1625454540000|2021-07-05 03:09:00|34549.9|34408.9|34537.3|34396.3|34550|34409|34536.3|34395.3|25
1625454550000|2021-07-05 03:09:10|34539.7|34398.7|34539.6|34398.6|34539.7|34398.7|34533.8|34392.8|22
1625454560000|2021-07-05 03:09:20|34540.2|34399.2|34543.4|34402.4|34543.4|34402.4|34538.4|34397.4|29
1625454570000|2021-07-05 03:09:30|34543.8|34402.8|34557.8|34416.8|34559.1|34418.1|34543.8|34402.8|33
1625454580000|2021-07-05 03:09:40|34557.4|34416.4|34564.7|34423.7|34565.3|34424.3|34557.4|34416.4|17
1625454590000|2021-07-05 03:09:50|34563.5|34422.5|34564.6|34423.6|34565.3|34424.3|34563.5|34422.5|16
1625454600000|2021-07-05 03:10:00|34564.1|34423.1|34544.5|34403.5|34564.1|34423.1|34543.1|34402.1|35
1625454610000|2021-07-05 03:10:10|34544.9|34403.9|34544.9|34403.9|34544.9|34403.9|34542.5|34401.5|10
1625454620000|2021-07-05 03:10:20|34545.5|34404.5|34543.5|34402.5|34545.5|34404.5|34538.9|34397.9|18
1625454630000|2021-07-05 03:10:30|34541.9|34400.9|34543.1|34402.1|34544.2|34403.2|34539|34398|18
1625454640000|2021-07-05 03:10:40|34544.2|34403.2|34543.1|34402.1|34544.2|34403.2|34543.1|34402.1|2
1625454650000|2021-07-05 03:10:50|34543.2|34402.2|34554.8|34413.8|34556.7|34415.7|34543.2|34402.2|21
1625454660000|2021-07-05 03:11:00|34555.1|34414.1|34545.6|34404.6|34555.1|34414.1|34545.6|34404.6|15
1625454670000|2021-07-05 03:11:10|34546|34405|34554.5|34413.5|34554.9|34413.9|34546|34405|15
1625454680000|2021-07-05 03:11:20|34552.4|34411.4|34541|34400|34552.4|34411.4|34539.2|34398.2|21
1625454690000|2021-07-05 03:11:30|34540.9|34399.9|34542.8|34401.8|34544.4|34403.4|34540.9|34399.9|21
1625454700000|2021-07-05 03:11:40|34543.8|34402.8|34534.7|34393.7|34547.3|34406.3|34534.7|34393.7|23
1625454710000|2021-07-05 03:11:50|34533.3|34392.3|34528.8|34387.8|34535.1|34394.1|34524.4|34383.4|13
1625454720000|2021-07-05 03:12:00|34526.9|34385.9|34532.1|34391.1|34534.3|34393.3|34526.7|34385.7|20
1625454730000|2021-07-05 03:12:10|34532|34391|34525.9|34384.9|34532.5|34391.5|34525.3|34384.3|16
1625454740000|2021-07-05 03:12:20|34526.1|34385.1|34535.3|34394.3|34542.7|34401.7|34526.1|34385.1|33
1625454750000|2021-07-05 03:12:30|34535.2|34394.2|34532.8|34391.8|34537.6|34396.6|34529.8|34388.8|34
1625454760000|2021-07-05 03:12:40|34532.2|34391.2|34528.7|34387.7|34538.2|34397.2|34528.7|34387.7|36
1625454770000|2021-07-05 03:12:50|34528.6|34387.6|34532.3|34391.3|34532.8|34391.8|34528.6|34387.6|19
1625454780000|2021-07-05 03:13:00|34530.1|34389.1|34532|34391|34532.1|34391.1|34526.7|34385.7|18
1625454790000|2021-07-05 03:13:10|34529.8|34388.8|34531.4|34390.4|34535.9|34394.9|34529.8|34388.8|25
1625454800000|2021-07-05 03:13:20|34531.1|34390.1|34527.5|34386.5|34532.9|34391.9|34526.3|34385.3|20
1625454810000|2021-07-05 03:13:30|34526.3|34385.3|34529.2|34388.2|34532.6|34391.6|34526.3|34385.3|14
1625454820000|2021-07-05 03:13:40|34528|34387|34517.1|34376.1|34529.2|34388.2|34516.6|34375.6|19
1625454830000|2021-07-05 03:13:50|34517.2|34376.2|34523.2|34382.2|34526.1|34385.1|34517.1|34376.1|17
1625454840000|2021-07-05 03:14:00|34523.1|34382.1|34523.5|34382.5|34524.6|34383.6|34521.3|34380.3|24
1625454850000|2021-07-05 03:14:10|34523.8|34382.8|34528.3|34387.3|34529.4|34388.4|34523.2|34382.2|13
1625454860000|2021-07-05 03:14:20|34529.5|34388.5|34542.5|34401.5|34542.5|34401.5|34528.8|34387.8|29
1625454870000|2021-07-05 03:14:30|34542.9|34401.9|34538.8|34397.8|34546.9|34405.9|34537.5|34396.5|16
1625454880000|2021-07-05 03:14:40|34537.2|34396.2|34551.7|34410.7|34552.1|34411.1|34537.2|34396.2|14
1625454890000|2021-07-05 03:14:50|34551.4|34410.4|34549.7|34408.7|34552.1|34411.1|34545.5|34404.5|24
1625454900000|2021-07-05 03:15:00|34550.1|34409.1|34542.5|34401.5|34551.8|34410.8|34542.5|34401.5|22
1625454910000|2021-07-05 03:15:10|34542|34401|34555.1|34414.1|34555.1|34414.1|34540.4|34399.4|24
1625454920000|2021-07-05 03:15:20|34555|34414|34564.1|34423.1|34564.7|34423.7|34555|34414|31
1625454930000|2021-07-05 03:15:30|34564.9|34423.9|34568.8|34427.8|34568.8|34427.8|34562.5|34421.5|20
1625454940000|2021-07-05 03:15:40|34568.5|34427.5|34564.9|34423.9|34575.1|34434.1|34562.8|34421.8|35
1625454950000|2021-07-05 03:15:50|34565.4|34424.4|34562.6|34421.6|34572|34431|34560.2|34419.2|39
1625454960000|2021-07-05 03:16:00|34562.2|34421.2|34563.3|34422.3|34563.7|34422.7|34556.4|34415.4|27
1625454970000|2021-07-05 03:16:10|34559.7|34418.7|34555.8|34414.8|34567.4|34426.4|34555.8|34414.8|33
1625454980000|2021-07-05 03:16:20|34555.9|34414.9|34559.7|34418.7|34559.7|34418.7|34555.9|34414.9|24
1625454990000|2021-07-05 03:16:30|34560.8|34419.8|34555.7|34414.7|34561.7|34420.7|34552.3|34411.3|19
1625455000000|2021-07-05 03:16:40|34558.3|34417.3|34557.2|34416.2|34561.1|34420.1|34556.8|34415.8|27
1625455010000|2021-07-05 03:16:50|34555.1|34414.1|34561.3|34420.3|34561.4|34420.4|34555.1|34414.1|22
1625455020000|2021-07-05 03:17:00|34561.4|34420.4|34559.7|34418.7|34565.3|34424.3|34559.4|34418.4|23
1625455030000|2021-07-05 03:17:10|34560|34419|34569.3|34428.3|34573.2|34432.2|34559.6|34418.6|22
1625455040000|2021-07-05 03:17:20|34569.9|34428.9|34571.9|34430.9|34571.9|34430.9|34566.4|34425.4|31
1625455050000|2021-07-05 03:17:30|34574.4|34433.4|34571.5|34430.5|34575.1|34434.1|34571.5|34430.5|10
1625455060000|2021-07-05 03:17:40|34572.2|34431.2|34573.3|34432.3|34574.4|34433.4|34571.7|34430.7|19
1625455070000|2021-07-05 03:17:50|34573.7|34432.7|34580.8|34439.8|34580.9|34439.9|34573.7|34432.7|16
1625455080000|2021-07-05 03:18:00|34581|34440|34589.1|34448.1|34589.1|34448.1|34579.4|34438.4|21
1625455090000|2021-07-05 03:18:10|34588.6|34447.6|34592.7|34451.7|34599.5|34458.5|34588.6|34447.6|27
1625455100000|2021-07-05 03:18:20|34590.8|34449.8|34598.8|34457.8|34600.5|34459.5|34587|34446|36
1625455110000|2021-07-05 03:18:30|34601.8|34460.8|34606.9|34465.9|34606.9|34465.9|34599.5|34458.5|31
1625455120000|2021-07-05 03:18:40|34607.7|34466.7|34602.1|34461.1|34610|34469|34601.6|34460.6|32
1625455130000|2021-07-05 03:18:50|34600.5|34459.5|34602.1|34461.1|34604.2|34463.2|34600.5|34459.5|15
1625455140000|2021-07-05 03:19:00|34602.7|34461.7|34602.3|34461.3|34603.5|34462.5|34599.8|34458.8|20
1625455150000|2021-07-05 03:19:10|34602.4|34461.4|34590.6|34449.6|34602.4|34461.4|34587.7|34446.7|18
1625455160000|2021-07-05 03:19:20|34589.7|34448.7|34585|34444|34591.3|34450.3|34585|34444|17
1625455170000|2021-07-05 03:19:30|34584.8|34443.8|34586.7|34445.7|34588.6|34447.6|34584.8|34443.8|29
1625455180000|2021-07-05 03:19:40|34586.5|34445.5|34594.8|34453.8|34594.9|34453.9|34586|34445|25
1625455190000|2021-07-05 03:19:50|34594.5|34453.5|34601.6|34460.6|34601.6|34460.6|34594.1|34453.1|22
1625455200000|2021-07-05 03:20:00|34602.6|34461.6|34603.2|34462.2|34604.2|34463.2|34601.3|34460.3|23
1625455210000|2021-07-05 03:20:10|34603.4|34462.4|34600.4|34459.4|34603.4|34462.4|34595.5|34454.5|29
1625455220000|2021-07-05 03:20:20|34600.3|34459.3|34588.1|34447.1|34600.3|34459.3|34587.9|34446.9|15
1625455230000|2021-07-05 03:20:30|34587.8|34446.8|34589.2|34448.2|34591.5|34450.5|34587.5|34446.5|17
1625455240000|2021-07-05 03:20:40|34589.1|34448.1|34591.9|34450.9|34591.9|34450.9|34587|34446|18
1625455250000|2021-07-05 03:20:50|34592.4|34451.4|34592.1|34451.1|34597|34456|34591.5|34450.5|33
1625455260000|2021-07-05 03:21:00|34592|34451|34587|34446|34592.3|34451.3|34585.1|34444.1|22
1625455270000|2021-07-05 03:21:10|34588.6|34447.6|34587.4|34446.4|34591|34450|34586|34445|26
1625455280000|2021-07-05 03:21:20|34590.1|34449.1|34587.2|34446.2|34590.7|34449.7|34586.3|34445.3|18
1625455290000|2021-07-05 03:21:30|34586.8|34445.8|34585.3|34444.3|34587.2|34446.2|34581.8|34440.8|11
1625455300000|2021-07-05 03:21:40|34582.1|34441.1|34584.4|34443.4|34584.4|34443.4|34581.7|34440.7|4
1625455310000|2021-07-05 03:21:50|34585.3|34444.3|34584.6|34443.6|34585.3|34444.3|34584.6|34443.6|2
1625455320000|2021-07-05 03:22:00|34579.7|34438.7|34578.1|34437.1|34580.7|34439.7|34577|34436|9
1625455330000|2021-07-05 03:22:10|34578|34437|34568.4|34427.4|34578|34437|34567.4|34426.4|31
1625455340000|2021-07-05 03:22:20|34569|34428|34562.6|34421.6|34569|34428|34562.6|34421.6|17
1625455350000|2021-07-05 03:22:30|34562.5|34421.5|34565.5|34424.5|34567.6|34426.6|34562.5|34421.5|21
1625455360000|2021-07-05 03:22:40|34562.9|34421.9|34563.5|34422.5|34566.6|34425.6|34562.4|34421.4|27
1625455370000|2021-07-05 03:22:50|34563.4|34422.4|34564.1|34423.1|34565.6|34424.6|34563.4|34422.4|16
1625455380000|2021-07-05 03:23:00|34564.5|34423.5|34564.8|34423.8|34564.9|34423.9|34562|34421|16
1625455390000|2021-07-05 03:23:10|34565.5|34424.5|34571.1|34430.1|34571.1|34430.1|34565.4|34424.4|24
1625455400000|2021-07-05 03:23:20|34570.1|34429.1|34571.3|34430.3|34571.3|34430.3|34569|34428|16
1625455410000|2021-07-05 03:23:30|34571.7|34430.7|34577.1|34436.1|34577.7|34436.7|34571.7|34430.7|23
1625455420000|2021-07-05 03:23:40|34577|34436|34574.3|34433.3|34577.7|34436.7|34574.3|34433.3|26
1625455430000|2021-07-05 03:23:50|34571.3|34430.3|34567|34426|34571.3|34430.3|34565.4|34424.4|31
1625455440000|2021-07-05 03:24:00|34566.4|34425.4|34560.5|34419.5|34567.7|34426.7|34559.3|34418.3|27
1625455450000|2021-07-05 03:24:10|34560.4|34419.4|34566.8|34425.8|34567.1|34426.1|34559.2|34418.2|17
1625455460000|2021-07-05 03:24:20|34567.1|34426.1|34555.7|34414.7|34567.9|34426.9|34553.7|34412.7|27
1625455470000|2021-07-05 03:24:30|34555.9|34414.9|34557.2|34416.2|34557.2|34416.2|34555.5|34414.5|18
1625455480000|2021-07-05 03:24:40|34556|34415|34556.2|34415.2|34557.7|34416.7|34555.6|34414.6|16
1625455490000|2021-07-05 03:24:50|34556.5|34415.5|34549.4|34408.4|34558.1|34417.1|34549.4|34408.4|19
1625455500000|2021-07-05 03:25:00|34546.7|34405.7|34528|34387|34546.7|34405.7|34526.6|34385.6|33
1625455510000|2021-07-05 03:25:10|34528.2|34387.2|34531.1|34390.1|34537|34396|34528.1|34387.1|24
1625455520000|2021-07-05 03:25:20|34535.2|34394.2|34516.9|34375.9|34535.7|34394.7|34516.4|34375.4|24
1625455530000|2021-07-05 03:25:30|34517|34376|34520.6|34379.6|34523.2|34382.2|34515|34374|26
1625455540000|2021-07-05 03:25:40|34520.5|34379.5|34531.4|34390.4|34532.4|34391.4|34520.5|34379.5|34
1625455550000|2021-07-05 03:25:50|34531.9|34390.9|34521.6|34380.6|34533|34392|34521.6|34380.6|23
1625455560000|2021-07-05 03:26:00|34519.3|34378.3|34505.9|34364.9|34520.1|34379.1|34505.9|34364.9|35
1625455570000|2021-07-05 03:26:10|34504.9|34363.9|34504.4|34363.4|34507.1|34366.1|34504.2|34363.2|16
1625455580000|2021-07-05 03:26:20|34504.2|34363.2|34513.5|34372.5|34516.5|34375.5|34503.8|34362.8|23
1625455590000|2021-07-05 03:26:30|34515.9|34374.9|34511|34370|34515.9|34374.9|34510.9|34369.9|13
1625455600000|2021-07-05 03:26:40|34510.2|34369.2|34508.9|34367.9|34515.1|34374.1|34508.8|34367.8|21
1625455610000|2021-07-05 03:26:50|34508.2|34367.2|34508.6|34367.6|34511.9|34370.9|34508.2|34367.2|24
1625455620000|2021-07-05 03:27:00|34508.3|34367.3|34505.5|34364.5|34509|34368|34505.5|34364.5|13
1625455630000|2021-07-05 03:27:10|34505.1|34364.1|34502.2|34361.2|34505.5|34364.5|34499.9|34358.9|19
1625455640000|2021-07-05 03:27:20|34499.7|34358.7|34494.4|34353.4|34503.9|34362.9|34494.4|34353.4|23
1625455650000|2021-07-05 03:27:30|34494.2|34353.2|34495.7|34354.7|34497|34356|34493.1|34352.1|25
1625455660000|2021-07-05 03:27:40|34495.8|34354.8|34499.5|34358.5|34499.8|34358.8|34495.6|34354.6|16
1625455670000|2021-07-05 03:27:50|34500|34359|34501.7|34360.7|34505.4|34364.4|34499.3|34358.3|29
1625455680000|2021-07-05 03:28:00|34499.4|34358.4|34486.9|34345.9|34501.6|34360.6|34486.3|34345.3|24
1625455690000|2021-07-05 03:28:10|34486.8|34345.8|34473.6|34332.6|34486.8|34345.8|34471.9|34330.9|35
1625455700000|2021-07-05 03:28:20|34471.6|34330.6|34477.7|34336.7|34480.2|34339.2|34471.6|34330.6|28
1625455710000|2021-07-05 03:28:30|34476.9|34335.9|34475.3|34334.3|34476.9|34335.9|34471.7|34330.7|27
1625455720000|2021-07-05 03:28:40|34475.1|34334.1|34475.5|34334.5|34476|34335|34473.3|34332.3|25
1625455730000|2021-07-05 03:28:50|34476|34335|34486.7|34345.7|34486.7|34345.7|34476|34335|16
1625455740000|2021-07-05 03:29:00|34486.4|34345.4|34485|34344|34486.4|34345.4|34484.1|34343.1|25
1625455750000|2021-07-05 03:29:10|34485.1|34344.1|34488.1|34347.1|34488.1|34347.1|34484.2|34343.2|21
1625455760000|2021-07-05 03:29:20|34488.4|34347.4|34488.3|34347.3|34488.6|34347.6|34487.9|34346.9|12
1625455770000|2021-07-05 03:29:30|34487.8|34346.8|34490.5|34349.5|34490.5|34349.5|34487.8|34346.8|14
1625455780000|2021-07-05 03:29:40|34490.6|34349.6|34503.9|34362.9|34504|34363|34489.1|34348.1|25
1625455790000|2021-07-05 03:29:50|34503.6|34362.6|34513.5|34372.5|34514.1|34373.1|34497.8|34356.8|20
1625455800000|2021-07-05 03:30:00|34513.3|34372.3|34484.9|34343.9|34513.3|34372.3|34482.9|34341.9|36
1625455810000|2021-07-05 03:30:10|34485|34344|34478.5|34337.5|34485|34344|34478.5|34337.5|23
1625455820000|2021-07-05 03:30:20|34478|34337|34471.2|34330.2|34478|34337|34457.8|34316.8|30
1625455830000|2021-07-05 03:30:30|34472.1|34331.1|34460.6|34319.6|34472.1|34331.1|34460.6|34319.6|18
1625455840000|2021-07-05 03:30:40|34462.4|34321.4|34453.1|34312.1|34462.4|34321.4|34452.4|34311.4|30
1625455850000|2021-07-05 03:30:50|34453.5|34312.5|34458.3|34317.3|34459.1|34318.1|34453.5|34312.5|26
1625455860000|2021-07-05 03:31:00|34458.2|34317.2|34454.9|34313.9|34458.7|34317.7|34451.8|34310.8|32
1625455870000|2021-07-05 03:31:10|34455.5|34314.5|34461.8|34320.8|34461.9|34320.9|34453|34312|27
1625455880000|2021-07-05 03:31:20|34461.6|34320.6|34457.1|34316.1|34462.3|34321.3|34454.1|34313.1|15
1625455890000|2021-07-05 03:31:30|34457.4|34316.4|34456.3|34315.3|34457.5|34316.5|34453.1|34312.1|24
1625455900000|2021-07-05 03:31:40|34456.4|34315.4|34452.1|34311.1|34456.4|34315.4|34452.1|34311.1|19
1625455910000|2021-07-05 03:31:50|34451.6|34310.6|34445.5|34304.5|34452.2|34311.2|34442.8|34301.8|26
1625455920000|2021-07-05 03:32:00|34445.4|34304.4|34450|34309|34450.2|34309.2|34442.8|34301.8|30
1625455930000|2021-07-05 03:32:10|34449.8|34308.8|34446.1|34305.1|34449.8|34308.8|34446.1|34305.1|18
1625455940000|2021-07-05 03:32:20|34444.6|34303.6|34435.4|34294.4|34446|34305|34435.4|34294.4|20
1625455950000|2021-07-05 03:32:30|34431.1|34290.1|34430.1|34289.1|34434.7|34293.7|34430.1|34289.1|27
1625455960000|2021-07-05 03:32:40|34428|34287|34429|34288|34430.8|34289.8|34426.8|34285.8|18
1625455970000|2021-07-05 03:32:50|34429.4|34288.4|34428.9|34287.9|34433|34292|34428.6|34287.6|9
1625455980000|2021-07-05 03:33:00|34427.1|34286.1|34416|34275|34427.1|34286.1|34413.6|34272.6|27
1625455990000|2021-07-05 03:33:10|34415.4|34274.4|34427.9|34286.9|34427.9|34286.9|34414.6|34273.6|25
1625456000000|2021-07-05 03:33:20|34427.7|34286.7|34422.4|34281.4|34427.7|34286.7|34421.9|34280.9|12
1625456010000|2021-07-05 03:33:30|34422.1|34281.1|34418.9|34277.9|34424.1|34283.1|34416.8|34275.8|25
1625456020000|2021-07-05 03:33:40|34419.8|34278.8|34423|34282|34423.9|34282.9|34419.8|34278.8|17
1625456030000|2021-07-05 03:33:50|34421.9|34280.9|34422.4|34281.4|34423.1|34282.1|34421.3|34280.3|13
1625456040000|2021-07-05 03:34:00|34423.1|34282.1|34424.5|34283.5|34425.4|34284.4|34422.2|34281.2|20
1625456050000|2021-07-05 03:34:10|34424.7|34283.7|34444.7|34303.7|34444.7|34303.7|34424.7|34283.7|31
1625456060000|2021-07-05 03:34:20|34444.1|34303.1|34451.6|34310.6|34462.9|34321.9|34444.1|34303.1|31
1625456070000|2021-07-05 03:34:30|34451.7|34310.7|34456.9|34315.9|34458.3|34317.3|34451.7|34310.7|30
1625456080000|2021-07-05 03:34:40|34457.8|34316.8|34449|34308|34459|34318|34448.8|34307.8|30
1625456090000|2021-07-05 03:34:50|34448.8|34307.8|34435.1|34294.1|34448.8|34307.8|34435.1|34294.1|32
1625456100000|2021-07-05 03:35:00|34435.2|34294.2|34451.1|34310.1|34452.5|34311.5|34435.2|34294.2|28
1625456110000|2021-07-05 03:35:10|34453|34312|34460.6|34319.6|34460.6|34319.6|34451.8|34310.8|29
1625456120000|2021-07-05 03:35:20|34460.7|34319.7|34458.8|34317.8|34461.1|34320.1|34457.9|34316.9|22
1625456130000|2021-07-05 03:35:30|34460.7|34319.7|34459.7|34318.7|34461.6|34320.6|34457.8|34316.8|16
1625456140000|2021-07-05 03:35:40|34459.6|34318.6|34455.5|34314.5|34460.6|34319.6|34455.5|34314.5|21
1625456150000|2021-07-05 03:35:50|34458.1|34317.1|34462.6|34321.6|34463.8|34322.8|34454|34313|31
1625456160000|2021-07-05 03:36:00|34462.1|34321.1|34455|34314|34462.6|34321.6|34450.5|34309.5|25
1625456170000|2021-07-05 03:36:10|34455.5|34314.5|34451|34310|34455.5|34314.5|34451|34310|6
1625456180000|2021-07-05 03:36:20|34452.1|34311.1|34451.4|34310.4|34452.6|34311.6|34449.4|34308.4|19
1625456190000|2021-07-05 03:36:30|34452.9|34311.9|34438.4|34297.4|34452.9|34311.9|34438.4|34297.4|36
1625456200000|2021-07-05 03:36:40|34432.2|34291.2|34424|34283|34432.2|34291.2|34424|34283|11
1625456210000|2021-07-05 03:36:50|34424.4|34283.4|34424.8|34283.8|34424.8|34283.8|34424|34283|6
1625456220000|2021-07-05 03:37:00|34426.7|34285.7|34423.3|34282.3|34427.7|34286.7|34423.3|34282.3|14
1625456230000|2021-07-05 03:37:10|34423.9|34282.9|34420.7|34279.7|34425.6|34284.6|34420.7|34279.7|6
1625456240000|2021-07-05 03:37:20|34421.2|34280.2|34426.8|34285.8|34426.8|34285.8|34420.5|34279.5|14
1625456250000|2021-07-05 03:37:30|34425.8|34284.8|34422.1|34281.1|34426.5|34285.5|34419.5|34278.5|28
1625456260000|2021-07-05 03:37:40|34422.4|34281.4|34428.9|34287.9|34431.1|34290.1|34421.9|34280.9|26
1625456270000|2021-07-05 03:37:50|34430.4|34289.4|34428.9|34287.9|34433.9|34292.9|34427.1|34286.1|28
1625456280000|2021-07-05 03:38:00|34429.8|34288.8|34434.1|34293.1|34435.2|34294.2|34428.7|34287.7|13
1625456290000|2021-07-05 03:38:10|34433|34292|34433.2|34292.2|34433.8|34292.8|34429.1|34288.1|17
1625456300000|2021-07-05 03:38:20|34433.8|34292.8|34442.5|34301.5|34442.7|34301.7|34431|34290|15
1625456310000|2021-07-05 03:38:30|34441.4|34300.4|34443.4|34302.4|34448.1|34307.1|34438.6|34297.6|29
1625456320000|2021-07-05 03:38:40|34443.7|34302.7|34444.2|34303.2|34445.1|34304.1|34442.3|34301.3|15
1625456330000|2021-07-05 03:38:50|34444|34303|34444.3|34303.3|34445.3|34304.3|34442.3|34301.3|22
1625456340000|2021-07-05 03:39:00|34444.4|34303.4|34432.1|34291.1|34445.6|34304.6|34430.6|34289.6|22
1625456350000|2021-07-05 03:39:10|34432.2|34291.2|34436.9|34295.9|34436.9|34295.9|34431.5|34290.5|10
1625456360000|2021-07-05 03:39:20|34435.7|34294.7|34434.1|34293.1|34437.9|34296.9|34433.3|34292.3|15
1625456370000|2021-07-05 03:39:30|34435|34294|34431.6|34290.6|34436.4|34295.4|34431.6|34290.6|22
1625456380000|2021-07-05 03:39:40|34432.5|34291.5|34445|34304|34445.3|34304.3|34431.9|34290.9|23
1625456390000|2021-07-05 03:39:50|34444.9|34303.9|34454.2|34313.2|34468|34327|34444.9|34303.9|34
1625456400000|2021-07-05 03:40:00|34452.8|34311.8|34449.5|34308.5|34453.5|34312.5|34446.7|34305.7|34
1625456410000|2021-07-05 03:40:10|34448.1|34307.1|34436.3|34295.3|34456|34315|34436.3|34295.3|23
1625456420000|2021-07-05 03:40:20|34436|34295|34431.5|34290.5|34436.5|34295.5|34431.5|34290.5|10
1625456430000|2021-07-05 03:40:30|34432.1|34291.1|34428.7|34287.7|34432.1|34291.1|34428.7|34287.7|19
1625456440000|2021-07-05 03:40:40|34431.5|34290.5|34434.3|34293.3|34435.5|34294.5|34426.9|34285.9|22
1625456450000|2021-07-05 03:40:50|34433.6|34292.6|34417.7|34276.7|34435.1|34294.1|34417.7|34276.7|18
1625456460000|2021-07-05 03:41:00|34418.3|34277.3|34408.4|34267.4|34418.3|34277.3|34408.3|34267.3|20
1625456470000|2021-07-05 03:41:10|34407.8|34266.8|34402.3|34261.3|34407.8|34266.8|34398.4|34257.4|15
1625456480000|2021-07-05 03:41:20|34402.2|34261.2|34395.4|34254.4|34409|34268|34395.4|34254.4|26
1625456490000|2021-07-05 03:41:30|34395.7|34254.7|34392.1|34251.1|34397.3|34256.3|34387.6|34246.6|21
1625456500000|2021-07-05 03:41:40|34392.7|34251.7|34408.4|34267.4|34409.3|34268.3|34392.7|34251.7|33
1625456510000|2021-07-05 03:41:50|34408.5|34267.5|34413|34272|34413.4|34272.4|34405.6|34264.6|31
1625456520000|2021-07-05 03:42:00|34413.4|34272.4|34431.1|34290.1|34439.8|34298.8|34411.6|34270.6|38
1625456530000|2021-07-05 03:42:10|34431.2|34290.2|34422.5|34281.5|34431.8|34290.8|34422.5|34281.5|30
1625456540000|2021-07-05 03:42:20|34425|34284|34423|34282|34425|34284|34421.4|34280.4|19
1625456550000|2021-07-05 03:42:30|34422.9|34281.9|34417.2|34276.2|34422.9|34281.9|34416.8|34275.8|26
1625456560000|2021-07-05 03:42:40|34418.1|34277.1|34416.8|34275.8|34418.6|34277.6|34405.4|34264.4|26
1625456570000|2021-07-05 03:42:50|34417|34276|34413.3|34272.3|34419.7|34278.7|34413.3|34272.3|18
1625456580000|2021-07-05 03:43:00|34413.9|34272.9|34409|34268|34419.3|34278.3|34409|34268|25
1625456590000|2021-07-05 03:43:10|34407|34266|34419.1|34278.1|34419.1|34278.1|34405.3|34264.3|26
1625456600000|2021-07-05 03:43:20|34418.8|34277.8|34423.5|34282.5|34427|34286|34418.5|34277.5|17
1625456610000|2021-07-05 03:43:30|34423.3|34282.3|34434.3|34293.3|34434.3|34293.3|34423.3|34282.3|21
1625456620000|2021-07-05 03:43:40|34434.1|34293.1|34440.3|34299.3|34440.3|34299.3|34433.9|34292.9|15
1625456630000|2021-07-05 03:43:50|34440.2|34299.2|34440.6|34299.6|34440.8|34299.8|34440.1|34299.1|10
1625456640000|2021-07-05 03:44:00|34441.8|34300.8|34454|34313|34456|34315|34441.8|34300.8|23
1625456650000|2021-07-05 03:44:10|34454.2|34313.2|34456.6|34315.6|34456.6|34315.6|34450.9|34309.9|22
1625456660000|2021-07-05 03:44:20|34457.1|34316.1|34463.1|34322.1|34463.1|34322.1|34456.6|34315.6|17
1625456670000|2021-07-05 03:44:30|34462.4|34321.4|34465.5|34324.5|34470.7|34329.7|34462.4|34321.4|14
1625456680000|2021-07-05 03:44:40|34466.1|34325.1|34466.2|34325.2|34466.7|34325.7|34464|34323|23
1625456690000|2021-07-05 03:44:50|34466.6|34325.6|34467.1|34326.1|34467.1|34326.1|34465|34324|11
1625456700000|2021-07-05 03:45:00|34469|34328|34470.4|34329.4|34477.9|34336.9|34469|34328|23
1625456710000|2021-07-05 03:45:10|34471|34330|34448.5|34307.5|34471|34330|34448.4|34307.4|31
1625456720000|2021-07-05 03:45:20|34448.4|34307.4|34457.2|34316.2|34457.2|34316.2|34448.4|34307.4|15
1625456730000|2021-07-05 03:45:30|34456.9|34315.9|34450.5|34309.5|34456.9|34315.9|34449.9|34308.9|17
1625456740000|2021-07-05 03:45:40|34450.2|34309.2|34450|34309|34450.2|34309.2|34449.4|34308.4|4
1625456750000|2021-07-05 03:45:50|34449.6|34308.6|34455.7|34314.7|34455.7|34314.7|34449.3|34308.3|17
1625456760000|2021-07-05 03:46:00|34455.6|34314.6|34448.3|34307.3|34456.5|34315.5|34448.1|34307.1|18
1625456770000|2021-07-05 03:46:10|34448.7|34307.7|34454.6|34313.6|34456.5|34315.5|34448.5|34307.5|17
1625456780000|2021-07-05 03:46:20|34454.7|34313.7|34460.2|34319.2|34461.8|34320.8|34453.8|34312.8|21
1625456790000|2021-07-05 03:46:30|34461.3|34320.3|34459.2|34318.2|34464.3|34323.3|34459.2|34318.2|14
1625456800000|2021-07-05 03:46:40|34460.5|34319.5|34459.2|34318.2|34460.5|34319.5|34459.2|34318.2|2
1625456810000|2021-07-05 03:46:50|34461.1|34320.1|34458.8|34317.8|34461.5|34320.5|34458.8|34317.8|12
1625456820000|2021-07-05 03:47:00|34458.9|34317.9|34460.3|34319.3|34461.3|34320.3|34458.9|34317.9|14
1625456830000|2021-07-05 03:47:10|34460.6|34319.6|34458.3|34317.3|34460.6|34319.6|34454.9|34313.9|14
1625456840000|2021-07-05 03:47:20|34457.8|34316.8|34457.2|34316.2|34457.9|34316.9|34454.2|34313.2|20
1625456850000|2021-07-05 03:47:30|34455.8|34314.8|34441.7|34300.7|34455.8|34314.8|34440.5|34299.5|18
1625456860000|2021-07-05 03:47:40|34451.7|34310.7|34440|34299|34451.7|34310.7|34440|34299|4
1625456870000|2021-07-05 03:47:50|34448.4|34307.4|34421.9|34280.9|34449.2|34308.2|34421.9|34280.9|21
1625456880000|2021-07-05 03:48:00|34419.7|34278.7|34416.2|34275.2|34419.7|34278.7|34414.3|34273.3|13
1625456890000|2021-07-05 03:48:10|34416.7|34275.7|34404.7|34263.7|34417.6|34276.6|34403|34262|16
1625456900000|2021-07-05 03:48:20|34403.3|34262.3|34403.5|34262.5|34404.9|34263.9|34401.3|34260.3|25
1625456910000|2021-07-05 03:48:30|34403.8|34262.8|34409.7|34268.7|34412.8|34271.8|34403.8|34262.8|35
1625456920000|2021-07-05 03:48:40|34410.6|34269.6|34408.6|34267.6|34410.6|34269.6|34406.7|34265.7|25
1625456930000|2021-07-05 03:48:50|34409|34268|34408.6|34267.6|34409.1|34268.1|34406|34265|15
1625456940000|2021-07-05 03:49:00|34409.1|34268.1|34428.1|34287.1|34429.5|34288.5|34409.1|34268.1|36
1625456950000|2021-07-05 03:49:10|34430.8|34289.8|34419|34278|34431|34290|34414.8|34273.8|34
1625456960000|2021-07-05 03:49:20|34418.2|34277.2|34415.3|34274.3|34420.7|34279.7|34413.6|34272.6|30
1625456970000|2021-07-05 03:49:30|34416.4|34275.4|34409.4|34268.4|34420.9|34279.9|34409.4|34268.4|36
1625456980000|2021-07-05 03:49:40|34413.2|34272.2|34411.9|34270.9|34414|34273|34410.6|34269.6|24
1625456990000|2021-07-05 03:49:50|34412.3|34271.3|34400.9|34259.9|34413.1|34272.1|34396.4|34255.4|34
1625457000000|2021-07-05 03:50:00|34400.3|34259.3|34389.6|34248.6|34402.9|34261.9|34389.6|34248.6|14
1625457010000|2021-07-05 03:50:10|34389.2|34248.2|34389.3|34248.3|34389.3|34248.3|34385.2|34244.2|23
1625457020000|2021-07-05 03:50:20|34388.8|34247.8|34387.4|34246.4|34390.4|34249.4|34387.4|34246.4|25
1625457030000|2021-07-05 03:50:30|34390.1|34249.1|34385.4|34244.4|34390.1|34249.1|34385.4|34244.4|11
1625457040000|2021-07-05 03:50:40|34385.5|34244.5|34386.4|34245.4|34386.4|34245.4|34381.6|34240.6|20
1625457050000|2021-07-05 03:50:50|34386.5|34245.5|34377.8|34236.8|34387.3|34246.3|34376|34235|18
1625457060000|2021-07-05 03:51:00|34378.1|34237.1|34299.9|34158.9|34378.1|34237.1|34283.6|34142.6|39
1625457070000|2021-07-05 03:51:10|34303.2|34162.2|34315.1|34174.1|34316.6|34175.6|34303.2|34162.2|36
1625457080000|2021-07-05 03:51:20|34315|34174|34321.4|34180.4|34321.7|34180.7|34314.9|34173.9|35
1625457090000|2021-07-05 03:51:30|34320.9|34179.9|34321.2|34180.2|34322.6|34181.6|34319.7|34178.7|26
1625457100000|2021-07-05 03:51:40|34321.3|34180.3|34333.4|34192.4|34333.4|34192.4|34314.1|34173.1|32
1625457110000|2021-07-05 03:51:50|34334.1|34193.1|34351.2|34210.2|34351.7|34210.7|34333.5|34192.5|37
1625457120000|2021-07-05 03:52:00|34356.6|34215.6|34391|34250|34392.4|34251.4|34356.6|34215.6|34
1625457130000|2021-07-05 03:52:10|34394|34253|34403.4|34262.4|34406.3|34265.3|34394|34253|28
1625457140000|2021-07-05 03:52:20|34403.5|34262.5|34390.1|34249.1|34405.5|34264.5|34390|34249|21
1625457150000|2021-07-05 03:52:30|34390.6|34249.6|34383.4|34242.4|34397|34256|34383.3|34242.3|36
1625457160000|2021-07-05 03:52:40|34382.2|34241.2|34385.6|34244.6|34385.6|34244.6|34372.5|34231.5|30
1625457170000|2021-07-05 03:52:50|34386.3|34245.3|34375.5|34234.5|34386.3|34245.3|34373.5|34232.5|22
1625457180000|2021-07-05 03:53:00|34375.8|34234.8|34374.1|34233.1|34375.8|34234.8|34370|34229|27
1625457190000|2021-07-05 03:53:10|34374.6|34233.6|34387.7|34246.7|34388.3|34247.3|34372.1|34231.1|32
1625457200000|2021-07-05 03:53:20|34388|34247|34402|34261|34404.3|34263.3|34388|34247|32
1625457210000|2021-07-05 03:53:30|34401.8|34260.8|34402.5|34261.5|34403.2|34262.2|34401.5|34260.5|17
1625457220000|2021-07-05 03:53:40|34394.9|34253.9|34386.2|34245.2|34394.9|34253.9|34376.3|34235.3|35
1625457230000|2021-07-05 03:53:50|34389.4|34248.4|34395.8|34254.8|34398.8|34257.8|34389.4|34248.4|31
1625457240000|2021-07-05 03:54:00|34395.7|34254.7|34377.3|34236.3|34398.7|34257.7|34377.3|34236.3|34
1625457250000|2021-07-05 03:54:10|34379.4|34238.4|34380.8|34239.8|34381.5|34240.5|34378.4|34237.4|26
1625457260000|2021-07-05 03:54:20|34381.5|34240.5|34389|34248|34391.9|34250.9|34378.3|34237.3|18
1625457270000|2021-07-05 03:54:30|34389.7|34248.7|34387.2|34246.2|34389.7|34248.7|34384.4|34243.4|26
1625457280000|2021-07-05 03:54:40|34387.6|34246.6|34397.9|34256.9|34397.9|34256.9|34386.8|34245.8|36
1625457290000|2021-07-05 03:54:50|34398.2|34257.2|34402.2|34261.2|34404.5|34263.5|34398.2|34257.2|19
1625457300000|2021-07-05 03:55:00|34401|34260|34400.8|34259.8|34402.9|34261.9|34400.8|34259.8|19
1625457310000|2021-07-05 03:55:10|34401.4|34260.4|34408|34267|34408.5|34267.5|34400.5|34259.5|20
1625457320000|2021-07-05 03:55:20|34409.1|34268.1|34419|34278|34420|34279|34408.1|34267.1|20
1625457330000|2021-07-05 03:55:30|34418.9|34277.9|34410.3|34269.3|34419|34278|34410.3|34269.3|12
1625457340000|2021-07-05 03:55:40|34412|34271|34420.7|34279.7|34420.7|34279.7|34412|34271|9
1625457350000|2021-07-05 03:55:50|34420.9|34279.9|34421.4|34280.4|34423.8|34282.8|34420.7|34279.7|13
1625457360000|2021-07-05 03:56:00|34422.7|34281.7|34416.6|34275.6|34422.7|34281.7|34416.6|34275.6|14
1625457370000|2021-07-05 03:56:10|34416.8|34275.8|34422.3|34281.3|34422.3|34281.3|34416.8|34275.8|15
1625457380000|2021-07-05 03:56:20|34423.5|34282.5|34432.6|34291.6|34432.6|34291.6|34423.5|34282.5|25
1625457390000|2021-07-05 03:56:30|34432.5|34291.5|34427.5|34286.5|34432.7|34291.7|34424.8|34283.8|27
1625457400000|2021-07-05 03:56:40|34427.6|34286.6|34423.9|34282.9|34432.4|34291.4|34417.2|34276.2|23
1625457410000|2021-07-05 03:56:50|34423.6|34282.6|34437.9|34296.9|34439.8|34298.8|34423.5|34282.5|24
1625457420000|2021-07-05 03:57:00|34439.3|34298.3|34430.4|34289.4|34442.5|34301.5|34430.4|34289.4|30
1625457430000|2021-07-05 03:57:10|34430.9|34289.9|34435.8|34294.8|34438.5|34297.5|34430|34289|29
1625457440000|2021-07-05 03:57:20|34437.6|34296.6|34447.6|34306.6|34447.7|34306.7|34437.6|34296.6|30
1625457450000|2021-07-05 03:57:30|34447.7|34306.7|34442.3|34301.3|34447.9|34306.9|34442.3|34301.3|23
1625457460000|2021-07-05 03:57:40|34442.9|34301.9|34446|34305|34446|34305|34442.9|34301.9|35
1625457470000|2021-07-05 03:57:50|34446.2|34305.2|34446.4|34305.4|34448.5|34307.5|34446|34305|27
1625457480000|2021-07-05 03:58:00|34446.6|34305.6|34445.7|34304.7|34448.2|34307.2|34445.4|34304.4|24
1625457490000|2021-07-05 03:58:10|34445.6|34304.6|34457.6|34316.6|34457.6|34316.6|34445.6|34304.6|21
1625457500000|2021-07-05 03:58:20|34456.4|34315.4|34458.9|34317.9|34459.7|34318.7|34455.7|34314.7|19
1625457510000|2021-07-05 03:58:30|34459.1|34318.1|34465|34324|34466|34325|34459.1|34318.1|24
1625457520000|2021-07-05 03:58:40|34465.2|34324.2|34465.3|34324.3|34466.7|34325.7|34464.4|34323.4|27
1625457530000|2021-07-05 03:58:50|34465.6|34324.6|34467.4|34326.4|34469|34328|34465.6|34324.6|31
1625457540000|2021-07-05 03:59:00|34466.4|34325.4|34446.4|34305.4|34467.4|34326.4|34440.8|34299.8|34
1625457550000|2021-07-05 03:59:10|34446.6|34305.6|34457.4|34316.4|34459.8|34318.8|34444.8|34303.8|31
1625457560000|2021-07-05 03:59:20|34456.9|34315.9|34459.9|34318.9|34460.9|34319.9|34447.1|34306.1|29
1625457570000|2021-07-05 03:59:30|34458.4|34317.4|34445.9|34304.9|34459.5|34318.5|34445.9|34304.9|24
1625457580000|2021-07-05 03:59:40|34446.5|34305.5|34423.6|34282.6|34450.5|34309.5|34423.6|34282.6|38
1625457590000|2021-07-05 03:59:50|34420.1|34279.1|34422.8|34281.8|34433|34292|34418.6|34277.6|38
1625457600000|2021-07-05 04:00:00|34422.4|34281.4|34402.3|34261.3|34422.7|34281.7|34401.8|34260.8|27
1625457610000|2021-07-05 04:00:10|34402.1|34261.1|34416.7|34275.7|34417.3|34276.3|34401.4|34260.4|28
1625457620000|2021-07-05 04:00:20|34416.9|34275.9|34407.6|34266.6|34417.3|34276.3|34406.3|34265.3|21
1625457630000|2021-07-05 04:00:30|34409.9|34268.9|34413.9|34272.9|34413.9|34272.9|34407.6|34266.6|11
1625457640000|2021-07-05 04:00:40|34418|34277|34460.3|34319.3|34460.3|34319.3|34415.9|34274.9|36
1625457650000|2021-07-05 04:00:50|34458.7|34317.7|34468.2|34327.2|34469.1|34328.1|34457.1|34316.1|23
1625457660000|2021-07-05 04:01:00|34468.6|34327.6|34463|34322|34470|34329|34463|34322|25
1625457670000|2021-07-05 04:01:10|34462.7|34321.7|34466.2|34325.2|34469.3|34328.3|34461|34320|28
1625457680000|2021-07-05 04:01:20|34470.1|34329.1|34464.1|34323.1|34472.5|34331.5|34459.7|34318.7|18
1625457690000|2021-07-05 04:01:30|34466|34325|34478.8|34337.8|34480.2|34339.2|34466|34325|29
1625457700000|2021-07-05 04:01:40|34478.6|34337.6|34475|34334|34481.6|34340.6|34473.3|34332.3|23
1625457710000|2021-07-05 04:01:50|34473.6|34332.6|34467.4|34326.4|34473.6|34332.6|34466.7|34325.7|28
1625457720000|2021-07-05 04:02:00|34468.2|34327.2|34459.9|34318.9|34471.4|34330.4|34459.9|34318.9|28
1625457730000|2021-07-05 04:02:10|34458.8|34317.8|34435.5|34294.5|34458.8|34317.8|34435.5|34294.5|28
1625457740000|2021-07-05 04:02:20|34435.7|34294.7|34420|34279|34435.7|34294.7|34420|34279|23
1625457750000|2021-07-05 04:02:30|34419.4|34278.4|34423|34282|34423|34282|34410.1|34269.1|20
1625457760000|2021-07-05 04:02:40|34420.8|34279.8|34428.8|34287.8|34431.2|34290.2|34420.1|34279.1|24
1625457770000|2021-07-05 04:02:50|34427.6|34286.6|34380.7|34239.7|34427.6|34286.6|34378.5|34237.5|29
1625457780000|2021-07-05 04:03:00|34380.2|34239.2|34374.6|34233.6|34380.2|34239.2|34374|34233|29
1625457790000|2021-07-05 04:03:10|34374.7|34233.7|34365.2|34224.2|34377.2|34236.2|34365.2|34224.2|30
1625457800000|2021-07-05 04:03:20|34364.6|34223.6|34367.3|34226.3|34368.6|34227.6|34350.3|34209.3|33
1625457810000|2021-07-05 04:03:30|34369.5|34228.5|34375|34234|34375.2|34234.2|34362.4|34221.4|28
1625457820000|2021-07-05 04:03:40|34374.4|34233.4|34371.9|34230.9|34376.7|34235.7|34365.5|34224.5|27
1625457830000|2021-07-05 04:03:50|34372.1|34231.1|34373.2|34232.2|34373.4|34232.4|34368.2|34227.2|34
1625457840000|2021-07-05 04:04:00|34373.1|34232.1|34359.5|34218.5|34373.2|34232.2|34359.3|34218.3|15
1625457850000|2021-07-05 04:04:10|34357.6|34216.6|34362.6|34221.6|34368.2|34227.2|34356.5|34215.5|34
1625457860000|2021-07-05 04:04:20|34362.8|34221.8|34366.8|34225.8|34366.8|34225.8|34362.2|34221.2|24
1625457870000|2021-07-05 04:04:30|34366.4|34225.4|34362.9|34221.9|34368.4|34227.4|34362.9|34221.9|22
1625457880000|2021-07-05 04:04:40|34362.1|34221.1|34360.5|34219.5|34365.5|34224.5|34356.5|34215.5|23
1625457890000|2021-07-05 04:04:50|34358.6|34217.6|34347.3|34206.3|34358.6|34217.6|34344.4|34203.4|34
1625457900000|2021-07-05 04:05:00|34346.8|34205.8|34335|34194|34348.8|34207.8|34335|34194|33
1625457910000|2021-07-05 04:05:10|34335.1|34194.1|34358.3|34217.3|34358.3|34217.3|34335.1|34194.1|33
1625457920000|2021-07-05 04:05:20|34357.6|34216.6|34337.5|34196.5|34358.4|34217.4|34336.8|34195.8|36
1625457930000|2021-07-05 04:05:30|34338.7|34197.7|34332.5|34191.5|34340.4|34199.4|34332.2|34191.2|26
1625457940000|2021-07-05 04:05:40|34333.2|34192.2|34329.7|34188.7|34333.2|34192.2|34327.2|34186.2|25
1625457950000|2021-07-05 04:05:50|34327.7|34186.7|34333.8|34192.8|34334.7|34193.7|34327.7|34186.7|38
1625457960000|2021-07-05 04:06:00|34335.5|34194.5|34326.8|34185.8|34335.5|34194.5|34325.1|34184.1|37
1625457970000|2021-07-05 04:06:10|34323.3|34182.3|34307.1|34166.1|34323.3|34182.3|34305.7|34164.7|29
1625457980000|2021-07-05 04:06:20|34305.5|34164.5|34313.6|34172.6|34313.6|34172.6|34304.5|34163.5|26
1625457990000|2021-07-05 04:06:30|34313.7|34172.7|34316.3|34175.3|34319.2|34178.2|34313.7|34172.7|17
1625458000000|2021-07-05 04:06:40|34316.2|34175.2|34317.6|34176.6|34319.2|34178.2|34316.2|34175.2|11
1625458010000|2021-07-05 04:06:50|34317.3|34176.3|34301.1|34160.1|34326.2|34185.2|34301.1|34160.1|26
1625458020000|2021-07-05 04:07:00|34291.2|34150.2|34299.5|34158.5|34299.5|34158.5|34280.3|34139.3|23
1625458030000|2021-07-05 04:07:10|34299.6|34158.6|34309.9|34168.9|34310.4|34169.4|34298.3|34157.3|35
1625458040000|2021-07-05 04:07:20|34310.1|34169.1|34318|34177|34319.1|34178.1|34309.8|34168.8|22
1625458050000|2021-07-05 04:07:30|34318.9|34177.9|34315.5|34174.5|34321.1|34180.1|34312.1|34171.1|28
1625458060000|2021-07-05 04:07:40|34314.6|34173.6|34303.9|34162.9|34314.6|34173.6|34303.3|34162.3|31
1625458070000|2021-07-05 04:07:50|34303.8|34162.8|34299.6|34158.6|34306|34165|34299.1|34158.1|29
1625458080000|2021-07-05 04:08:00|34299.5|34158.5|34298.9|34157.9|34300.8|34159.8|34298.9|34157.9|9
1625458090000|2021-07-05 04:08:10|34299|34158|34322.8|34181.8|34322.8|34181.8|34298.6|34157.6|30
1625458100000|2021-07-05 04:08:20|34325.5|34184.5|34345|34204|34346.7|34205.7|34323|34182|34
1625458110000|2021-07-05 04:08:30|34344.6|34203.6|34303.6|34162.6|34347.1|34206.1|34303.6|34162.6|32
1625458120000|2021-07-05 04:08:40|34299.3|34158.3|34311|34170|34316|34175|34299.1|34158.1|30
1625458130000|2021-07-05 04:08:50|34310.5|34169.5|34312.5|34171.5|34314.2|34173.2|34310.5|34169.5|31
1625458140000|2021-07-05 04:09:00|34312.9|34171.9|34320.2|34179.2|34320.2|34179.2|34312.5|34171.5|15
1625458150000|2021-07-05 04:09:10|34320.9|34179.9|34300.5|34159.5|34320.9|34179.9|34300.5|34159.5|20
1625458160000|2021-07-05 04:09:20|34299.8|34158.8|34316.9|34175.9|34316.9|34175.9|34298.9|34157.9|17
1625458170000|2021-07-05 04:09:30|34316.6|34175.6|34306.5|34165.5|34316.9|34175.9|34304.9|34163.9|31
1625458180000|2021-07-05 04:09:40|34306.9|34165.9|34318.9|34177.9|34318.9|34177.9|34305.5|34164.5|22
1625458190000|2021-07-05 04:09:50|34319.1|34178.1|34313.1|34172.1|34319.1|34178.1|34309.9|34168.9|26
1625458200000|2021-07-05 04:10:00|34313.2|34172.2|34301.6|34160.6|34313.2|34172.2|34300|34159|23
1625458210000|2021-07-05 04:10:10|34301.4|34160.4|34298.8|34157.8|34302.5|34161.5|34297.1|34156.1|20
1625458220000|2021-07-05 04:10:20|34298.7|34157.7|34297.6|34156.6|34298.8|34157.8|34297.6|34156.6|3
1625458230000|2021-07-05 04:10:30|34295.4|34154.4|34273.2|34132.2|34296.7|34155.7|34273.2|34132.2|19
1625458240000|2021-07-05 04:10:40|34272.9|34131.9|34234.5|34093.5|34272.9|34131.9|34220.1|34079.1|35
1625458250000|2021-07-05 04:10:50|34235|34094|34219.8|34078.8|34250.7|34109.7|34219.8|34078.8|34
1625458260000|2021-07-05 04:11:00|34220.7|34079.7|34224.2|34083.2|34228.1|34087.1|34217.7|34076.7|25
1625458270000|2021-07-05 04:11:10|34223.3|34082.3|34198.9|34057.9|34224.2|34083.2|34198.9|34057.9|26
1625458280000|2021-07-05 04:11:20|34200.1|34059.1|34184.4|34043.4|34201.5|34060.5|34181.7|34040.7|20
1625458290000|2021-07-05 04:11:30|34182.9|34041.9|34188.7|34047.7|34191.7|34050.7|34182|34041|36
1625458300000|2021-07-05 04:11:40|34187.9|34046.9|34247.5|34106.5|34249|34108|34187.9|34046.9|39
1625458310000|2021-07-05 04:11:50|34249.7|34108.7|34260.1|34119.1|34268.5|34127.5|34247.3|34106.3|38
1625458320000|2021-07-05 04:12:00|34260.8|34119.8|34232.1|34091.1|34265.4|34124.4|34232.1|34091.1|39
1625458330000|2021-07-05 04:12:10|34233.1|34092.1|34230.3|34089.3|34235.7|34094.7|34227.2|34086.2|33
1625458340000|2021-07-05 04:12:20|34230.7|34089.7|34247.4|34106.4|34248.8|34107.8|34229.2|34088.2|28
1625458350000|2021-07-05 04:12:30|34245.4|34104.4|34247.6|34106.6|34248.7|34107.7|34237.9|34096.9|32
1625458360000|2021-07-05 04:12:40|34247.9|34106.9|34247.8|34106.8|34254.6|34113.6|34243.9|34102.9|33
1625458370000|2021-07-05 04:12:50|34246.5|34105.5|34263|34122|34263.1|34122.1|34246.5|34105.5|27
1625458380000|2021-07-05 04:13:00|34261|34120|34251.4|34110.4|34261.7|34120.7|34251.4|34110.4|29
1625458390000|2021-07-05 04:13:10|34251.3|34110.3|34241.1|34100.1|34253.5|34112.5|34235.8|34094.8|28
1625458400000|2021-07-05 04:13:20|34240|34099|34252.1|34111.1|34253.5|34112.5|34239|34098|31
1625458410000|2021-07-05 04:13:30|34251.6|34110.6|34252.2|34111.2|34254.8|34113.8|34249.4|34108.4|31
1625458420000|2021-07-05 04:13:40|34252|34111|34259.7|34118.7|34261.7|34120.7|34252|34111|23
1625458430000|2021-07-05 04:13:50|34259.8|34118.8|34260|34119|34260.1|34119.1|34256.2|34115.2|28
1625458440000|2021-07-05 04:14:00|34259.8|34118.8|34239.5|34098.5|34259.8|34118.8|34238.8|34097.8|31
1625458450000|2021-07-05 04:14:10|34239.7|34098.7|34251.9|34110.9|34252.4|34111.4|34237.8|34096.8|33
1625458460000|2021-07-05 04:14:20|34252.9|34111.9|34259.4|34118.4|34259.4|34118.4|34252.7|34111.7|24
1625458470000|2021-07-05 04:14:30|34258.4|34117.4|34267.6|34126.6|34267.6|34126.6|34256.4|34115.4|32
1625458480000|2021-07-05 04:14:40|34264.5|34123.5|34266.2|34125.2|34268.9|34127.9|34263|34122|20
1625458490000|2021-07-05 04:14:50|34266.1|34125.1|34264.4|34123.4|34268.2|34127.2|34263.7|34122.7|23
1625458500000|2021-07-05 04:15:00|34264.7|34123.7|34276.2|34135.2|34276.6|34135.6|34263.2|34122.2|27
1625458510000|2021-07-05 04:15:10|34276.6|34135.6|34283.4|34142.4|34297.6|34156.6|34276.6|34135.6|30
1625458520000|2021-07-05 04:15:20|34279.1|34138.1|34266.9|34125.9|34279.1|34138.1|34263.1|34122.1|33
1625458530000|2021-07-05 04:15:30|34267.3|34126.3|34268.6|34127.6|34272.4|34131.4|34266.9|34125.9|23
1625458540000|2021-07-05 04:15:40|34268.4|34127.4|34252.2|34111.2|34269.2|34128.2|34252.2|34111.2|21
1625458550000|2021-07-05 04:15:50|34250.4|34109.4|34235.4|34094.4|34252.2|34111.2|34231.4|34090.4|27
1625458560000|2021-07-05 04:16:00|34236.3|34095.3|34260.1|34119.1|34262.2|34121.2|34236.3|34095.3|36
1625458570000|2021-07-05 04:16:10|34260.3|34119.3|34248.1|34107.1|34260.9|34119.9|34247.6|34106.6|30
1625458580000|2021-07-05 04:16:20|34247.8|34106.8|34233.6|34092.6|34248.7|34107.7|34233.6|34092.6|28
1625458590000|2021-07-05 04:16:30|34233.8|34092.8|34234.3|34093.3|34234.6|34093.6|34233.6|34092.6|18
1625458600000|2021-07-05 04:16:40|34234.9|34093.9|34238.5|34097.5|34245.3|34104.3|34234.9|34093.9|29
1625458610000|2021-07-05 04:16:50|34238.7|34097.7|34236.4|34095.4|34241.8|34100.8|34236.4|34095.4|29
1625458620000|2021-07-05 04:17:00|34236.7|34095.7|34228.2|34087.2|34237.6|34096.6|34226.5|34085.5|34
1625458630000|2021-07-05 04:17:10|34227.3|34086.3|34216.1|34075.1|34227.4|34086.4|34211.7|34070.7|30
1625458640000|2021-07-05 04:17:20|34211.6|34070.6|34230.7|34089.7|34234.8|34093.8|34211.6|34070.6|34
1625458650000|2021-07-05 04:17:30|34231.4|34090.4|34226.9|34085.9|34231.8|34090.8|34226.9|34085.9|35
1625458660000|2021-07-05 04:17:40|34226.5|34085.5|34224.6|34083.6|34229.6|34088.6|34223.2|34082.2|23
1625458670000|2021-07-05 04:17:50|34224.2|34083.2|34226.5|34085.5|34229.6|34088.6|34224.2|34083.2|19
1625458680000|2021-07-05 04:18:00|34225.8|34084.8|34232.7|34091.7|34234.5|34093.5|34225.8|34084.8|30
1625458690000|2021-07-05 04:18:10|34231.3|34090.3|34230.5|34089.5|34235.3|34094.3|34230.5|34089.5|30
1625458700000|2021-07-05 04:18:20|34230.4|34089.4|34226.4|34085.4|34235|34094|34226|34085|21
1625458710000|2021-07-05 04:18:30|34230.1|34089.1|34227.4|34086.4|34232.9|34091.9|34227.4|34086.4|11
1625458720000|2021-07-05 04:18:40|34228|34087|34233.2|34092.2|34235.6|34094.6|34227.7|34086.7|23
1625458730000|2021-07-05 04:18:50|34233.6|34092.6|34232.1|34091.1|34234|34093|34224.6|34083.6|31
1625458740000|2021-07-05 04:19:00|34229.7|34088.7|34231.2|34090.2|34237.4|34096.4|34228.4|34087.4|30
1625458750000|2021-07-05 04:19:10|34230.2|34089.2|34222.2|34081.2|34233.1|34092.1|34222.2|34081.2|29
1625458760000|2021-07-05 04:19:20|34221.3|34080.3|34220.7|34079.7|34221.4|34080.4|34220.5|34079.5|6
1625458770000|2021-07-05 04:19:30|34221.4|34080.4|34211.6|34070.6|34221.4|34080.4|34191.9|34050.9|26
1625458780000|2021-07-05 04:19:40|34211.5|34070.5|34188.6|34047.6|34214.7|34073.7|34138.1|33997.1|36
1625458790000|2021-07-05 04:19:50|34208.8|34067.8|34205.7|34064.7|34221|34080|34177.7|34036.7|27
1625458800000|2021-07-05 04:20:00|34185.7|34044.7|34183.4|34042.4|34205|34064|34168.5|34027.5|30
1625458810000|2021-07-05 04:20:10|34184.1|34043.1|34198.7|34057.7|34198.8|34057.8|34184.1|34043.1|28
1625458820000|2021-07-05 04:20:20|34198.8|34057.8|34203.5|34062.5|34203.5|34062.5|34197.5|34056.5|12
1625458830000|2021-07-05 04:20:30|34203.1|34062.1|34201.3|34060.3|34204.9|34063.9|34192.4|34051.4|23
1625458840000|2021-07-05 04:20:40|34201.5|34060.5|34220.4|34079.4|34220.4|34079.4|34200|34059|32
1625458850000|2021-07-05 04:20:50|34222.4|34081.4|34225.1|34084.1|34226.6|34085.6|34221.9|34080.9|27
1625458860000|2021-07-05 04:21:00|34224|34083|34210.7|34069.7|34224|34083|34206.7|34065.7|36
1625458870000|2021-07-05 04:21:10|34210.5|34069.5|34207.3|34066.3|34211.9|34070.9|34185.1|34044.1|33
1625458880000|2021-07-05 04:21:20|34207.9|34066.9|34213.6|34072.6|34216.5|34075.5|34207.9|34066.9|34
1625458890000|2021-07-05 04:21:30|34213.7|34072.7|34220|34079|34220|34079|34203|34062|34
1625458900000|2021-07-05 04:21:40|34222|34081|34230.7|34089.7|34232.8|34091.8|34222|34081|32
1625458910000|2021-07-05 04:21:50|34230.5|34089.5|34227|34086|34231.5|34090.5|34216.5|34075.5|33
1625458920000|2021-07-05 04:22:00|34227.6|34086.6|34226.1|34085.1|34231.3|34090.3|34218.3|34077.3|30
1625458930000|2021-07-05 04:22:10|34226.5|34085.5|34231.8|34090.8|34231.9|34090.9|34220.4|34079.4|27
1625458940000|2021-07-05 04:22:20|34232.4|34091.4|34239.7|34098.7|34240.1|34099.1|34232.4|34091.4|17
1625458950000|2021-07-05 04:22:30|34240.1|34099.1|34245.9|34104.9|34248.5|34107.5|34238.7|34097.7|22
1625458960000|2021-07-05 04:22:40|34245.7|34104.7|34253.7|34112.7|34253.7|34112.7|34245.3|34104.3|22
1625458970000|2021-07-05 04:22:50|34253.9|34112.9|34257.1|34116.1|34258.8|34117.8|34251.6|34110.6|29
1625458980000|2021-07-05 04:23:00|34258.2|34117.2|34259.2|34118.2|34263.8|34122.8|34256.6|34115.6|23
1625458990000|2021-07-05 04:23:10|34258.5|34117.5|34256.8|34115.8|34258.6|34117.6|34254.3|34113.3|36
1625459000000|2021-07-05 04:23:20|34257.6|34116.6|34253.4|34112.4|34257.6|34116.6|34252.7|34111.7|23
1625459010000|2021-07-05 04:23:30|34252.7|34111.7|34250.7|34109.7|34252.7|34111.7|34242.8|34101.8|28
1625459020000|2021-07-05 04:23:40|34251.1|34110.1|34247.7|34106.7|34251.9|34110.9|34247.3|34106.3|19
1625459030000|2021-07-05 04:23:50|34247.9|34106.9|34248.7|34107.7|34249.9|34108.9|34247|34106|15
1625459040000|2021-07-05 04:24:00|34249.8|34108.8|34250.6|34109.6|34251.4|34110.4|34248.7|34107.7|28
1625459050000|2021-07-05 04:24:10|34250.8|34109.8|34257.8|34116.8|34257.8|34116.8|34250.8|34109.8|13
1625459060000|2021-07-05 04:24:20|34258.1|34117.1|34261.3|34120.3|34263.3|34122.3|34257.9|34116.9|20
1625459070000|2021-07-05 04:24:30|34262.4|34121.4|34269.6|34128.6|34269.6|34128.6|34261.2|34120.2|22
1625459080000|2021-07-05 04:24:40|34270.1|34129.1|34271.9|34130.9|34272.6|34131.6|34269.7|34128.7|20
1625459090000|2021-07-05 04:24:50|34271.8|34130.8|34275.9|34134.9|34275.9|34134.9|34271.1|34130.1|10
1625459100000|2021-07-05 04:25:00|34276.3|34135.3|34275|34134|34281|34140|34271.1|34130.1|27
1625459110000|2021-07-05 04:25:10|34273.8|34132.8|34275.1|34134.1|34275.9|34134.9|34271|34130|27
1625459120000|2021-07-05 04:25:20|34277.9|34136.9|34278.2|34137.2|34281.8|34140.8|34277.9|34136.9|19
1625459130000|2021-07-05 04:25:30|34279.1|34138.1|34281.4|34140.4|34282.5|34141.5|34278.9|34137.9|19
1625459140000|2021-07-05 04:25:40|34280.8|34139.8|34287|34146|34287|34146|34280.4|34139.4|23
1625459150000|2021-07-05 04:25:50|34287.7|34146.7|34294.5|34153.5|34294.9|34153.9|34287.1|34146.1|29
1625459160000|2021-07-05 04:26:00|34295.3|34154.3|34282.5|34141.5|34297.5|34156.5|34278.5|34137.5|32
1625459170000|2021-07-05 04:26:10|34280.7|34139.7|34259.5|34118.5|34284|34143|34235|34094|34
1625459180000|2021-07-05 04:26:20|34256.4|34115.4|34255.8|34114.8|34259.9|34118.9|34253|34112|37
1625459190000|2021-07-05 04:26:30|34255.5|34114.5|34256.2|34115.2|34259|34118|34253.4|34112.4|25
1625459200000|2021-07-05 04:26:40|34255|34114|34246.2|34105.2|34256.5|34115.5|34229.9|34088.9|36
1625459210000|2021-07-05 04:26:50|34245.1|34104.1|34256.1|34115.1|34257.1|34116.1|34238.9|34097.9|35
1625459220000|2021-07-05 04:27:00|34258.2|34117.2|34257.8|34116.8|34259.9|34118.9|34254.1|34113.1|32
1625459230000|2021-07-05 04:27:10|34255.8|34114.8|34247.1|34106.1|34255.8|34114.8|34246.2|34105.2|28
1625459240000|2021-07-05 04:27:20|34246.7|34105.7|34247.2|34106.2|34248.1|34107.1|34246.6|34105.6|17
1625459250000|2021-07-05 04:27:30|34247.9|34106.9|34248.3|34107.3|34249.8|34108.8|34247.7|34106.7|15
1625459260000|2021-07-05 04:27:40|34246.9|34105.9|34246.5|34105.5|34250.5|34109.5|34242.9|34101.9|15
1625459270000|2021-07-05 04:27:50|34248.2|34107.2|34252.1|34111.1|34252.2|34111.2|34245.5|34104.5|15
1625459280000|2021-07-05 04:28:00|34252.2|34111.2|34260.1|34119.1|34262.4|34121.4|34252.2|34111.2|32
1625459290000|2021-07-05 04:28:10|34260|34119|34272.2|34131.2|34272.2|34131.2|34257.4|34116.4|22
1625459300000|2021-07-05 04:28:20|34274.4|34133.4|34288.7|34147.7|34290.4|34149.4|34269.8|34128.8|33
1625459310000|2021-07-05 04:28:30|34288.8|34147.8|34282.3|34141.3|34297.9|34156.9|34280.1|34139.1|31
1625459320000|2021-07-05 04:28:40|34281.5|34140.5|34278.5|34137.5|34285.5|34144.5|34273.3|34132.3|26
1625459330000|2021-07-05 04:28:50|34279.5|34138.5|34292.5|34151.5|34295.6|34154.6|34279.5|34138.5|30
1625459340000|2021-07-05 04:29:00|34293.4|34152.4|34298.4|34157.4|34299.7|34158.7|34291.6|34150.6|35
1625459350000|2021-07-05 04:29:10|34299.6|34158.6|34307.7|34166.7|34307.7|34166.7|34299.6|34158.6|29
1625459360000|2021-07-05 04:29:20|34308.1|34167.1|34311.6|34170.6|34312|34171|34306.9|34165.9|23
1625459370000|2021-07-05 04:29:30|34314.5|34173.5|34315.6|34174.6|34315.8|34174.8|34308.7|34167.7|24
1625459380000|2021-07-05 04:29:40|34315.2|34174.2|34321.6|34180.6|34321.8|34180.8|34314.6|34173.6|27
1625459390000|2021-07-05 04:29:50|34320.3|34179.3|34319.4|34178.4|34320.7|34179.7|34318.2|34177.2|14
1625459400000|2021-07-05 04:30:00|34319.8|34178.8|34324.6|34183.6|34324.6|34183.6|34318.6|34177.6|22
1625459410000|2021-07-05 04:30:10|34325.3|34184.3|34309.4|34168.4|34325.9|34184.9|34309.4|34168.4|31
1625459420000|2021-07-05 04:30:20|34304.2|34163.2|34315.8|34174.8|34316.4|34175.4|34303|34162|25
1625459430000|2021-07-05 04:30:30|34315.9|34174.9|34330.2|34189.2|34331.7|34190.7|34315.9|34174.9|24
1625459440000|2021-07-05 04:30:40|34329.9|34188.9|34331.9|34190.9|34333.4|34192.4|34329.9|34188.9|11
1625459450000|2021-07-05 04:30:50|34332|34191|34335.7|34194.7|34340.8|34199.8|34329.2|34188.2|25
1625459460000|2021-07-05 04:31:00|34336.8|34195.8|34349.4|34208.4|34351|34210|34336.8|34195.8|34
1625459470000|2021-07-05 04:31:10|34348.2|34207.2|34339.6|34198.6|34352.3|34211.3|34338.9|34197.9|31
1625459480000|2021-07-05 04:31:20|34337.4|34196.4|34335.9|34194.9|34339.2|34198.2|34325.9|34184.9|23
1625459490000|2021-07-05 04:31:30|34336.4|34195.4|34341.3|34200.3|34341.3|34200.3|34335.5|34194.5|26
1625459500000|2021-07-05 04:31:40|34343.4|34202.4|34347.4|34206.4|34348.3|34207.3|34341.8|34200.8|30
1625459510000|2021-07-05 04:31:50|34348.3|34207.3|34348.3|34207.3|34352.9|34211.9|34345|34204|30
1625459520000|2021-07-05 04:32:00|34349.6|34208.6|34351.5|34210.5|34352.8|34211.8|34349.4|34208.4|25
1625459530000|2021-07-05 04:32:10|34351.9|34210.9|34351.1|34210.1|34351.9|34210.9|34350.8|34209.8|13
1625459540000|2021-07-05 04:32:20|34351.2|34210.2|34353.4|34212.4|34356.7|34215.7|34351|34210|25
1625459550000|2021-07-05 04:32:30|34352.8|34211.8|34391.8|34250.8|34394.8|34253.8|34352.5|34211.5|33
1625459560000|2021-07-05 04:32:40|34392.8|34251.8|34392.4|34251.4|34398.7|34257.7|34388.1|34247.1|34
1625459570000|2021-07-05 04:32:50|34395.2|34254.2|34394.9|34253.9|34395.2|34254.2|34391.8|34250.8|33
1625459580000|2021-07-05 04:33:00|34396|34255|34402.7|34261.7|34402.7|34261.7|34388.1|34247.1|34
1625459590000|2021-07-05 04:33:10|34403.9|34262.9|34406.1|34265.1|34408.6|34267.6|34399.8|34258.8|27
1625459600000|2021-07-05 04:33:20|34407.4|34266.4|34414.4|34273.4|34414.9|34273.9|34407.4|34266.4|29
1625459610000|2021-07-05 04:33:30|34413.7|34272.7|34403.2|34262.2|34416|34275|34403.2|34262.2|16
1625459620000|2021-07-05 04:33:40|34406.3|34265.3|34405|34264|34409.9|34268.9|34405|34264|25
1625459630000|2021-07-05 04:33:50|34405.7|34264.7|34407.4|34266.4|34408.1|34267.1|34397.7|34256.7|25
1625459640000|2021-07-05 04:34:00|34406.2|34265.2|34409.2|34268.2|34409.9|34268.9|34404.7|34263.7|26
1625459650000|2021-07-05 04:34:10|34410.9|34269.9|34415.2|34274.2|34415.2|34274.2|34410.4|34269.4|18
1625459660000|2021-07-05 04:34:20|34413.8|34272.8|34411.7|34270.7|34416.9|34275.9|34408.9|34267.9|23
1625459670000|2021-07-05 04:34:30|34409.8|34268.8|34413.3|34272.3|34414.4|34273.4|34409.7|34268.7|18
1625459680000|2021-07-05 04:34:40|34412.7|34271.7|34422.2|34281.2|34423.2|34282.2|34412.5|34271.5|33
1625459690000|2021-07-05 04:34:50|34423.3|34282.3|34427.6|34286.6|34428|34287|34422.2|34281.2|31
1625459700000|2021-07-05 04:35:00|34425.6|34284.6|34431.5|34290.5|34431.5|34290.5|34424.3|34283.3|23
1625459710000|2021-07-05 04:35:10|34431.6|34290.6|34423.9|34282.9|34435.4|34294.4|34421.3|34280.3|30
1625459720000|2021-07-05 04:35:20|34423.2|34282.2|34416.2|34275.2|34427.5|34286.5|34414.9|34273.9|26
1625459730000|2021-07-05 04:35:30|34416.4|34275.4|34410.6|34269.6|34416.4|34275.4|34407.7|34266.7|32
1625459740000|2021-07-05 04:35:40|34409.4|34268.4|34411.2|34270.2|34411.2|34270.2|34409.1|34268.1|21
1625459750000|2021-07-05 04:35:50|34410.9|34269.9|34415.4|34274.4|34415.4|34274.4|34409|34268|29
1625459760000|2021-07-05 04:36:00|34417.3|34276.3|34418.2|34277.2|34420.8|34279.8|34417.3|34276.3|15
1625459770000|2021-07-05 04:36:10|34417.9|34276.9|34406.5|34265.5|34417.9|34276.9|34406.5|34265.5|10
1625459780000|2021-07-05 04:36:20|34403.1|34262.1|34407.8|34266.8|34410.9|34269.9|34396|34255|29
1625459790000|2021-07-05 04:36:30|34406.5|34265.5|34411.4|34270.4|34411.4|34270.4|34401.9|34260.9|24
1625459800000|2021-07-05 04:36:40|34413.9|34272.9|34418.9|34277.9|34420.8|34279.8|34412.6|34271.6|28
1625459810000|2021-07-05 04:36:50|34419.8|34278.8|34423.4|34282.4|34424.3|34283.3|34419.8|34278.8|19
1625459820000|2021-07-05 04:37:00|34424.2|34283.2|34422.2|34281.2|34424.2|34283.2|34410.9|34269.9|25
1625459830000|2021-07-05 04:37:10|34419.9|34278.9|34427.6|34286.6|34427.6|34286.6|34419.9|34278.9|14
1625459840000|2021-07-05 04:37:20|34427.5|34286.5|34423.3|34282.3|34427.6|34286.6|34417|34276|17
1625459850000|2021-07-05 04:37:30|34423|34282|34417|34276|34426.4|34285.4|34413.8|34272.8|30
1625459860000|2021-07-05 04:37:40|34417.7|34276.7|34414.3|34273.3|34418.8|34277.8|34412.8|34271.8|18
1625459870000|2021-07-05 04:37:50|34414|34273|34419.3|34278.3|34419.8|34278.8|34414|34273|13
1625459880000|2021-07-05 04:38:00|34418.5|34277.5|34409.9|34268.9|34419.4|34278.4|34409.7|34268.7|15
1625459890000|2021-07-05 04:38:10|34409.4|34268.4|34395.5|34254.5|34410|34269|34394.6|34253.6|21
1625459900000|2021-07-05 04:38:20|34395.6|34254.6|34393.6|34252.6|34395.6|34254.6|34393.5|34252.5|11
1625459910000|2021-07-05 04:38:30|34393.7|34252.7|34394.7|34253.7|34394.7|34253.7|34393.5|34252.5|10
1625459920000|2021-07-05 04:38:40|34390.5|34249.5|34386.5|34245.5|34390.5|34249.5|34385.3|34244.3|10
1625459930000|2021-07-05 04:38:50|34387.4|34246.4|34386.7|34245.7|34387.6|34246.6|34386.5|34245.5|11
1625459940000|2021-07-05 04:39:00|34386.4|34245.4|34410.8|34269.8|34411.4|34270.4|34386.4|34245.4|30
1625459950000|2021-07-05 04:39:10|34410.7|34269.7|34414.9|34273.9|34414.9|34273.9|34409.5|34268.5|31
1625459960000|2021-07-05 04:39:20|34415.2|34274.2|34423.3|34282.3|34423.5|34282.5|34415.2|34274.2|18
1625459970000|2021-07-05 04:39:30|34420.2|34279.2|34422.4|34281.4|34422.9|34281.9|34420.2|34279.2|13
1625459980000|2021-07-05 04:39:40|34419.5|34278.5|34418.2|34277.2|34420.2|34279.2|34418.2|34277.2|6
1625459990000|2021-07-05 04:39:50|34419|34278|34419.7|34278.7|34421.4|34280.4|34418.2|34277.2|6
1625460000000|2021-07-05 04:40:00|34422.9|34281.9|34408.4|34267.4|34422.9|34281.9|34408.4|34267.4|18
1625460010000|2021-07-05 04:40:10|34409.4|34268.4|34401.5|34260.5|34409.4|34268.4|34400.6|34259.6|27
1625460020000|2021-07-05 04:40:20|34402.6|34261.6|34406.8|34265.8|34406.8|34265.8|34402.6|34261.6|26
1625460030000|2021-07-05 04:40:30|34405.7|34264.7|34406.8|34265.8|34407.1|34266.1|34405.2|34264.2|14
1625460040000|2021-07-05 04:40:40|34406.1|34265.1|34408.8|34267.8|34408.8|34267.8|34404.8|34263.8|10
1625460050000|2021-07-05 04:40:50|34407.7|34266.7|34405.4|34264.4|34407.7|34266.7|34404.5|34263.5|16
1625460060000|2021-07-05 04:41:00|34407.7|34266.7|34392.7|34251.7|34407.7|34266.7|34391.4|34250.4|22
1625460070000|2021-07-05 04:41:10|34393.4|34252.4|34392.1|34251.1|34394.8|34253.8|34392|34251|21
1625460080000|2021-07-05 04:41:20|34392|34251|34395.5|34254.5|34395.5|34254.5|34391.8|34250.8|16
1625460090000|2021-07-05 04:41:30|34394.9|34253.9|34407.1|34266.1|34409.9|34268.9|34386.8|34245.8|26
1625460100000|2021-07-05 04:41:40|34405.6|34264.6|34406.1|34265.1|34417.4|34276.4|34403.4|34262.4|29
1625460110000|2021-07-05 04:41:50|34407.1|34266.1|34402.6|34261.6|34409.2|34268.2|34402.1|34261.1|25
1625460120000|2021-07-05 04:42:00|34409.7|34268.7|34420.8|34279.8|34422.1|34281.1|34409.7|34268.7|27
1625460130000|2021-07-05 04:42:10|34420.7|34279.7|34423.5|34282.5|34424.2|34283.2|34420.3|34279.3|16
1625460140000|2021-07-05 04:42:20|34423.4|34282.4|34420|34279|34423.4|34282.4|34420|34279|3
1625460150000|2021-07-05 04:42:30|34416.3|34275.3|34424.1|34283.1|34424.1|34283.1|34408.6|34267.6|25
1625460160000|2021-07-05 04:42:40|34421.9|34280.9|34421|34280|34423.8|34282.8|34420.9|34279.9|15
1625460170000|2021-07-05 04:42:50|34421.6|34280.6|34445.1|34304.1|34445.2|34304.2|34421.4|34280.4|26
1625460180000|2021-07-05 04:43:00|34447.7|34306.7|34448.2|34307.2|34453.8|34312.8|34442.9|34301.9|31
1625460190000|2021-07-05 04:43:10|34447.7|34306.7|34437.1|34296.1|34447.7|34306.7|34437.1|34296.1|24
1625460200000|2021-07-05 04:43:20|34436.5|34295.5|34428.4|34287.4|34436.5|34295.5|34427.7|34286.7|15
1625460210000|2021-07-05 04:43:30|34430.5|34289.5|34439.4|34298.4|34442.5|34301.5|34430.5|34289.5|25
1625460220000|2021-07-05 04:43:40|34438.9|34297.9|34449.5|34308.5|34449.5|34308.5|34434.9|34293.9|24
1625460230000|2021-07-05 04:43:50|34448|34307|34458.6|34317.6|34460.8|34319.8|34447.7|34306.7|26
1625460240000|2021-07-05 04:44:00|34458.7|34317.7|34455.3|34314.3|34458.8|34317.8|34448.9|34307.9|27
1625460250000|2021-07-05 04:44:10|34455.8|34314.8|34453.4|34312.4|34455.8|34314.8|34447.7|34306.7|30
1625460260000|2021-07-05 04:44:20|34454.9|34313.9|34454.7|34313.7|34457.7|34316.7|34454|34313|18
1625460270000|2021-07-05 04:44:30|34454.8|34313.8|34460.9|34319.9|34460.9|34319.9|34454.8|34313.8|12
1625460280000|2021-07-05 04:44:40|34459|34318|34461.9|34320.9|34462|34321|34459|34318|13
1625460290000|2021-07-05 04:44:50|34461.6|34320.6|34466|34325|34466|34325|34459.8|34318.8|19
1625460300000|2021-07-05 04:45:00|34466.3|34325.3|34458|34317|34467.7|34326.7|34458|34317|21
1625460310000|2021-07-05 04:45:10|34459.1|34318.1|34462.3|34321.3|34462.4|34321.4|34457.3|34316.3|19
1625460320000|2021-07-05 04:45:20|34462.1|34321.1|34464|34323|34466|34325|34461.4|34320.4|18
1625460330000|2021-07-05 04:45:30|34463.9|34322.9|34461|34320|34464.2|34323.2|34461|34320|13
1625460340000|2021-07-05 04:45:40|34461.4|34320.4|34443.1|34302.1|34461.6|34320.6|34439.6|34298.6|30
1625460350000|2021-07-05 04:45:50|34443.5|34302.5|34445.3|34304.3|34445.6|34304.6|34436.7|34295.7|34
1625460360000|2021-07-05 04:46:00|34444.1|34303.1|34421.2|34280.2|34444.3|34303.3|34420.9|34279.9|24
1625460370000|2021-07-05 04:46:10|34420.8|34279.8|34418.4|34277.4|34420.9|34279.9|34412.5|34271.5|24
1625460380000|2021-07-05 04:46:20|34418.5|34277.5|34420.7|34279.7|34422|34281|34418.5|34277.5|18
1625460390000|2021-07-05 04:46:30|34420.5|34279.5|34416.3|34275.3|34420.5|34279.5|34414.1|34273.1|26
1625460400000|2021-07-05 04:46:40|34416.4|34275.4|34418|34277|34419|34278|34416.4|34275.4|17
1625460410000|2021-07-05 04:46:50|34419.1|34278.1|34420.4|34279.4|34421.3|34280.3|34419.1|34278.1|18
1625460420000|2021-07-05 04:47:00|34421.3|34280.3|34428.1|34287.1|34434.7|34293.7|34420.1|34279.1|20
1625460430000|2021-07-05 04:47:10|34428.3|34287.3|34422.8|34281.8|34430.6|34289.6|34421.2|34280.2|15
1625460440000|2021-07-05 04:47:20|34422.2|34281.2|34415.9|34274.9|34423.5|34282.5|34415.9|34274.9|14
1625460450000|2021-07-05 04:47:30|34419.3|34278.3|34413.8|34272.8|34419.9|34278.9|34407.5|34266.5|21
1625460460000|2021-07-05 04:47:40|34413.7|34272.7|34409.5|34268.5|34418.4|34277.4|34406.7|34265.7|14
1625460470000|2021-07-05 04:47:50|34413.3|34272.3|34417.5|34276.5|34420.1|34279.1|34409.3|34268.3|21
1625460480000|2021-07-05 04:48:00|34416.4|34275.4|34410.2|34269.2|34422.3|34281.3|34407.3|34266.3|26
1625460490000|2021-07-05 04:48:10|34411.9|34270.9|34416.7|34275.7|34417.1|34276.1|34411.1|34270.1|32
1625460500000|2021-07-05 04:48:20|34417.2|34276.2|34413.4|34272.4|34417.2|34276.2|34410.8|34269.8|24
1625460510000|2021-07-05 04:48:30|34414|34273|34413.4|34272.4|34415.9|34274.9|34413.3|34272.3|10
1625460520000|2021-07-05 04:48:40|34412.5|34271.5|34412.5|34271.5|34414|34273|34412.5|34271.5|11
1625460530000|2021-07-05 04:48:50|34413.4|34272.4|34403.8|34262.8|34413.4|34272.4|34402.2|34261.2|15
1625460540000|2021-07-05 04:49:00|34402.8|34261.8|34402.9|34261.9|34405.1|34264.1|34402.6|34261.6|20
1625460550000|2021-07-05 04:49:10|34402.8|34261.8|34397.3|34256.3|34402.8|34261.8|34397.2|34256.2|14
1625460560000|2021-07-05 04:49:20|34397.2|34256.2|34401.7|34260.7|34401.9|34260.9|34396|34255|23
1625460570000|2021-07-05 04:49:30|34402.4|34261.4|34394|34253|34406.7|34265.7|34392.9|34251.9|30
1625460580000|2021-07-05 04:49:40|34396.8|34255.8|34390.3|34249.3|34397.3|34256.3|34388.9|34247.9|25
1625460590000|2021-07-05 04:49:50|34390.1|34249.1|34386.1|34245.1|34390.1|34249.1|34384.6|34243.6|23
1625460600000|2021-07-05 04:50:00|34384.9|34243.9|34372.6|34231.6|34386.8|34245.8|34372.6|34231.6|29
1625460610000|2021-07-05 04:50:10|34373.7|34232.7|34361.4|34220.4|34373.7|34232.7|34361.4|34220.4|23
1625460620000|2021-07-05 04:50:20|34363.5|34222.5|34360.1|34219.1|34363.5|34222.5|34359.7|34218.7|23
1625460630000|2021-07-05 04:50:30|34360.3|34219.3|34359.7|34218.7|34361.8|34220.8|34358.6|34217.6|30
1625460640000|2021-07-05 04:50:40|34360.7|34219.7|34360.2|34219.2|34361.6|34220.6|34356.7|34215.7|24
1625460650000|2021-07-05 04:50:50|34360.3|34219.3|34365.7|34224.7|34366.1|34225.1|34359.6|34218.6|25
1625460660000|2021-07-05 04:51:00|34365.8|34224.8|34366.3|34225.3|34371|34230|34365.8|34224.8|28
1625460670000|2021-07-05 04:51:10|34366.2|34225.2|34364.5|34223.5|34367.8|34226.8|34363.3|34222.3|33
1625460680000|2021-07-05 04:51:20|34364.8|34223.8|34363.1|34222.1|34365.6|34224.6|34359.3|34218.3|25
1625460690000|2021-07-05 04:51:30|34363.2|34222.2|34349.4|34208.4|34363.2|34222.2|34349.4|34208.4|22
1625460700000|2021-07-05 04:51:40|34350.2|34209.2|34351.6|34210.6|34351.6|34210.6|34349.1|34208.1|18
1625460710000|2021-07-05 04:51:50|34350.4|34209.4|34351.9|34210.9|34354|34213|34349.3|34208.3|18
1625460720000|2021-07-05 04:52:00|34352.9|34211.9|34346.5|34205.5|34353.5|34212.5|34344.7|34203.7|21
1625460730000|2021-07-05 04:52:10|34345.9|34204.9|34354.1|34213.1|34354.1|34213.1|34343.7|34202.7|26
1625460740000|2021-07-05 04:52:20|34354.3|34213.3|34343.6|34202.6|34354.6|34213.6|34343.6|34202.6|24
1625460750000|2021-07-05 04:52:30|34343.4|34202.4|34345.1|34204.1|34346.4|34205.4|34341.9|34200.9|16
1625460760000|2021-07-05 04:52:40|34345|34204|34344|34203|34345.6|34204.6|34343.1|34202.1|20
1625460770000|2021-07-05 04:52:50|34344.1|34203.1|34344.8|34203.8|34345.9|34204.9|34339.9|34198.9|25
1625460780000|2021-07-05 04:53:00|34342.2|34201.2|34330.6|34189.6|34342.2|34201.2|34329.9|34188.9|28
1625460790000|2021-07-05 04:53:10|34329.7|34188.7|34319.9|34178.9|34330|34189|34318.9|34177.9|25
1625460800000|2021-07-05 04:53:20|34319.3|34178.3|34324.5|34183.5|34329.3|34188.3|34314.6|34173.6|30
1625460810000|2021-07-05 04:53:30|34324.2|34183.2|34323|34182|34324.4|34183.4|34321.1|34180.1|20
1625460820000|2021-07-05 04:53:40|34321.2|34180.2|34318.9|34177.9|34323.5|34182.5|34314.4|34173.4|17
1625460830000|2021-07-05 04:53:50|34318|34177|34319.4|34178.4|34322.8|34181.8|34316.7|34175.7|19
1625460840000|2021-07-05 04:54:00|34317.8|34176.8|34318|34177|34322.1|34181.1|34317.8|34176.8|6
1625460850000|2021-07-05 04:54:10|34315.5|34174.5|34319|34178|34319|34178|34315.5|34174.5|6
1625460860000|2021-07-05 04:54:20|34317.4|34176.4|34314.6|34173.6|34319.5|34178.5|34314.5|34173.5|10
1625460870000|2021-07-05 04:54:30|34314.8|34173.8|34315.3|34174.3|34315.3|34174.3|34314.5|34173.5|6
1625460880000|2021-07-05 04:54:40|34315|34174|34330|34189|34330|34189|34315|34174|21
1625460890000|2021-07-05 04:54:50|34329.5|34188.5|34346.1|34205.1|34348.2|34207.2|34328.9|34187.9|32
1625460900000|2021-07-05 04:55:00|34346|34205|34350.5|34209.5|34352|34211|34345.7|34204.7|31
1625460910000|2021-07-05 04:55:10|34350.8|34209.8|34346.8|34205.8|34350.8|34209.8|34344.7|34203.7|25
1625460920000|2021-07-05 04:55:20|34346.9|34205.9|34342.9|34201.9|34347.8|34206.8|34339.8|34198.8|29
1625460930000|2021-07-05 04:55:30|34342.3|34201.3|34348.3|34207.3|34348.7|34207.7|34340.6|34199.6|25
1625460940000|2021-07-05 04:55:40|34343.5|34202.5|34345.2|34204.2|34347.8|34206.8|34343.3|34202.3|19
1625460950000|2021-07-05 04:55:50|34342.2|34201.2|34320.2|34179.2|34342.2|34201.2|34318.8|34177.8|35
1625460960000|2021-07-05 04:56:00|34317.4|34176.4|34315.8|34174.8|34327.1|34186.1|34314.7|34173.7|31
1625460970000|2021-07-05 04:56:10|34314.9|34173.9|34315.5|34174.5|34316.9|34175.9|34314.4|34173.4|23
1625460980000|2021-07-05 04:56:20|34316|34175|34303.7|34162.7|34316.8|34175.8|34301.8|34160.8|26
1625460990000|2021-07-05 04:56:30|34303.6|34162.6|34306.5|34165.5|34306.7|34165.7|34293.3|34152.3|35
1625461000000|2021-07-05 04:56:40|34306.6|34165.6|34304.7|34163.7|34306.6|34165.6|34300.4|34159.4|22
1625461010000|2021-07-05 04:56:50|34304.8|34163.8|34292.8|34151.8|34305.1|34164.1|34292|34151|30
1625461020000|2021-07-05 04:57:00|34292.4|34151.4|34274.9|34133.9|34293|34152|34273.2|34132.2|29
1625461030000|2021-07-05 04:57:10|34276.1|34135.1|34263.2|34122.2|34276.9|34135.9|34262.6|34121.6|26
1625461040000|2021-07-05 04:57:20|34262.3|34121.3|34296.5|34155.5|34296.8|34155.8|34261.5|34120.5|34
1625461050000|2021-07-05 04:57:30|34296.2|34155.2|34281.5|34140.5|34296.5|34155.5|34278.5|34137.5|23
1625461060000|2021-07-05 04:57:40|34280.2|34139.2|34272.8|34131.8|34281|34140|34267|34126|24
1625461070000|2021-07-05 04:57:50|34269|34128|34270.3|34129.3|34272.4|34131.4|34268.9|34127.9|24
1625461080000|2021-07-05 04:58:00|34269.4|34128.4|34267.6|34126.6|34271.4|34130.4|34267.6|34126.6|29
1625461090000|2021-07-05 04:58:10|34267.5|34126.5|34255.4|34114.4|34269.4|34128.4|34254.8|34113.8|25
1625461100000|2021-07-05 04:58:20|34255.6|34114.6|34261.8|34120.8|34261.8|34120.8|34255.3|34114.3|25
1625461110000|2021-07-05 04:58:30|34260.8|34119.8|34258.9|34117.9|34261.9|34120.9|34256.8|34115.8|16
1625461120000|2021-07-05 04:58:40|34259.6|34118.6|34257.9|34116.9|34265.1|34124.1|34256.1|34115.1|18
1625461130000|2021-07-05 04:58:50|34258.9|34117.9|34258.4|34117.4|34260.7|34119.7|34257.9|34116.9|12
1625461140000|2021-07-05 04:59:00|34262.3|34121.3|34257.8|34116.8|34262.3|34121.3|34255.6|34114.6|18
1625461150000|2021-07-05 04:59:10|34257.7|34116.7|34258.4|34117.4|34258.4|34117.4|34255.7|34114.7|10
1625461160000|2021-07-05 04:59:20|34258.5|34117.5|34264.5|34123.5|34265|34124|34257.1|34116.1|7
1625461170000|2021-07-05 04:59:30|34265.1|34124.1|34268.6|34127.6|34268.9|34127.9|34265.1|34124.1|23
1625461180000|2021-07-05 04:59:40|34268.3|34127.3|34268.5|34127.5|34269.3|34128.3|34266.1|34125.1|22
1625461190000|2021-07-05 04:59:50|34268.3|34127.3|34280.2|34139.2|34280.2|34139.2|34267.2|34126.2|20
1625461200000|2021-07-05 05:00:00|34277.9|34136.9|34246|34105|34278.4|34137.4|34246|34105|33
1625461210000|2021-07-05 05:00:10|34244.2|34103.2|34259.8|34118.8|34264.7|34123.7|34242.2|34101.2|32
1625461220000|2021-07-05 05:00:20|34260.2|34119.2|34253.6|34112.6|34262.2|34121.2|34253.6|34112.6|28
1625461230000|2021-07-05 05:00:30|34251.5|34110.5|34258.5|34117.5|34258.5|34117.5|34246|34105|32
1625461240000|2021-07-05 05:00:40|34259.2|34118.2|34257.9|34116.9|34261.7|34120.7|34254.4|34113.4|31
1625461250000|2021-07-05 05:00:50|34257.8|34116.8|34245.3|34104.3|34258|34117|34243.5|34102.5|32
1625461260000|2021-07-05 05:01:00|34246.7|34105.7|34246.7|34105.7|34248.1|34107.1|34241.4|34100.4|31
1625461270000|2021-07-05 05:01:10|34251.1|34110.1|34272.5|34131.5|34275.6|34134.6|34251.1|34110.1|32
1625461280000|2021-07-05 05:01:20|34273.2|34132.2|34282.6|34141.6|34282.6|34141.6|34273.2|34132.2|24
1625461290000|2021-07-05 05:01:30|34282.9|34141.9|34301.7|34160.7|34304.1|34163.1|34282.9|34141.9|32
1625461300000|2021-07-05 05:01:40|34301.2|34160.2|34305.3|34164.3|34305.6|34164.6|34301.2|34160.2|17
1625461310000|2021-07-05 05:01:50|34305.6|34164.6|34304.1|34163.1|34305.6|34164.6|34303.6|34162.6|11
1625461320000|2021-07-05 05:02:00|34304.4|34163.4|34309.6|34168.6|34309.6|34168.6|34303.7|34162.7|20
1625461330000|2021-07-05 05:02:10|34309.4|34168.4|34312.7|34171.7|34313.1|34172.1|34308.5|34167.5|30
1625461340000|2021-07-05 05:02:20|34312.4|34171.4|34312.9|34171.9|34313.6|34172.6|34311.8|34170.8|12
1625461350000|2021-07-05 05:02:30|34312.2|34171.2|34317|34176|34321.8|34180.8|34311.2|34170.2|22
1625461360000|2021-07-05 05:02:40|34316.7|34175.7|34317|34176|34317.8|34176.8|34314.1|34173.1|22
1625461370000|2021-07-05 05:02:50|34318|34177|34331.6|34190.6|34331.6|34190.6|34318|34177|23
1625461380000|2021-07-05 05:03:00|34332.2|34191.2|34344.9|34203.9|34344.9|34203.9|34331.9|34190.9|26
1625461390000|2021-07-05 05:03:10|34344.8|34203.8|34355.4|34214.4|34355.6|34214.6|34344.8|34203.8|36
1625461400000|2021-07-05 05:03:20|34354.9|34213.9|34344.2|34203.2|34355|34214|34342.5|34201.5|27
1625461410000|2021-07-05 05:03:30|34344.4|34203.4|34350.1|34209.1|34352.5|34211.5|34344.3|34203.3|37
1625461420000|2021-07-05 05:03:40|34348.1|34207.1|34344.3|34203.3|34350.4|34209.4|34341.3|34200.3|27
1625461430000|2021-07-05 05:03:50|34343.9|34202.9|34339.9|34198.9|34343.9|34202.9|34339.7|34198.7|20
1625461440000|2021-07-05 05:04:00|34341.1|34200.1|34338.3|34197.3|34342|34201|34338|34197|25
1625461450000|2021-07-05 05:04:10|34338.4|34197.4|34348.3|34207.3|34348.7|34207.7|34337.6|34196.6|23
1625461460000|2021-07-05 05:04:20|34348.6|34207.6|34349|34208|34349.2|34208.2|34348.2|34207.2|10
1625461470000|2021-07-05 05:04:30|34348.9|34207.9|34359.1|34218.1|34359.1|34218.1|34348.9|34207.9|12
1625461480000|2021-07-05 05:04:40|34359.7|34218.7|34354.5|34213.5|34359.7|34218.7|34353.6|34212.6|27
1625461490000|2021-07-05 05:04:50|34354.1|34213.1|34357.2|34216.2|34357.5|34216.5|34353.8|34212.8|26
1625461500000|2021-07-05 05:05:00|34358.2|34217.2|34356.7|34215.7|34358.8|34217.8|34355.8|34214.8|30
1625461510000|2021-07-05 05:05:10|34356|34215|34357.2|34216.2|34357.4|34216.4|34355.7|34214.7|26
1625461520000|2021-07-05 05:05:20|34358.9|34217.9|34356.9|34215.9|34360.1|34219.1|34356.3|34215.3|29
1625461530000|2021-07-05 05:05:30|34357|34216|34357.5|34216.5|34358.8|34217.8|34356.9|34215.9|23
1625461540000|2021-07-05 05:05:40|34358|34217|34351.3|34210.3|34358|34217|34351.2|34210.2|23
1625461550000|2021-07-05 05:05:50|34352.4|34211.4|34337|34196|34353.9|34212.9|34336.6|34195.6|30
1625461560000|2021-07-05 05:06:00|34337.7|34196.7|34331.3|34190.3|34338.3|34197.3|34325.1|34184.1|31
1625461570000|2021-07-05 05:06:10|34332.4|34191.4|34324.2|34183.2|34332.4|34191.4|34314.2|34173.2|35
1625461580000|2021-07-05 05:06:20|34324.1|34183.1|34321.9|34180.9|34325.9|34184.9|34321.2|34180.2|34
1625461590000|2021-07-05 05:06:30|34322.1|34181.1|34316.6|34175.6|34322.6|34181.6|34315.9|34174.9|21
1625461600000|2021-07-05 05:06:40|34316|34175|34319.3|34178.3|34319.8|34178.8|34316|34175|12
1625461610000|2021-07-05 05:06:50|34320.5|34179.5|34321.4|34180.4|34327.1|34186.1|34317.4|34176.4|25
1625461620000|2021-07-05 05:07:00|34321.8|34180.8|34319.4|34178.4|34321.8|34180.8|34316.9|34175.9|34
1625461630000|2021-07-05 05:07:10|34319.5|34178.5|34324.2|34183.2|34324.2|34183.2|34319.5|34178.5|28
1625461640000|2021-07-05 05:07:20|34324.1|34183.1|34331.6|34190.6|34332.5|34191.5|34322.3|34181.3|18
1625461650000|2021-07-05 05:07:30|34331.4|34190.4|34330.2|34189.2|34333.2|34192.2|34330.2|34189.2|26
1625461660000|2021-07-05 05:07:40|34330.6|34189.6|34333|34192|34333.6|34192.6|34329.1|34188.1|29
1625461670000|2021-07-05 05:07:50|34333.1|34192.1|34349.2|34208.2|34349.2|34208.2|34333.1|34192.1|20
1625461680000|2021-07-05 05:08:00|34349.1|34208.1|34341.4|34200.4|34349.9|34208.9|34335.5|34194.5|27
1625461690000|2021-07-05 05:08:10|34341.8|34200.8|34350.5|34209.5|34351.3|34210.3|34341.8|34200.8|26
1625461700000|2021-07-05 05:08:20|34348.9|34207.9|34355.1|34214.1|34355.6|34214.6|34348.9|34207.9|22
1625461710000|2021-07-05 05:08:30|34354.5|34213.5|34356.3|34215.3|34356.6|34215.6|34351.8|34210.8|20
1625461720000|2021-07-05 05:08:40|34356|34215|34358.8|34217.8|34362.8|34221.8|34354.3|34213.3|21
1625461730000|2021-07-05 05:08:50|34358.3|34217.3|34366.6|34225.6|34367.3|34226.3|34358.3|34217.3|11
1625461740000|2021-07-05 05:09:00|34367.4|34226.4|34370.6|34229.6|34370.6|34229.6|34367.4|34226.4|6
1625461750000|2021-07-05 05:09:10|34374.6|34233.6|34374.6|34233.6|34374.6|34233.6|34374.6|34233.6|1
1625461760000|2021-07-05 05:09:20|34373.7|34232.7|34374.6|34233.6|34374.6|34233.6|34371.9|34230.9|7
1625461770000|2021-07-05 05:09:30|34374.7|34233.7|34381.7|34240.7|34382.9|34241.9|34373.5|34232.5|26
1625461780000|2021-07-05 05:09:40|34385.4|34244.4|34382.8|34241.8|34388.3|34247.3|34380.7|34239.7|22
1625461790000|2021-07-05 05:09:50|34380.7|34239.7|34380.7|34239.7|34383|34242|34379.1|34238.1|17
1625461800000|2021-07-05 05:10:00|34382.7|34241.7|34365.9|34224.9|34382.7|34241.7|34360.1|34219.1|22
1625461810000|2021-07-05 05:10:10|34366.1|34225.1|34363.8|34222.8|34367.9|34226.9|34363.7|34222.7|31
1625461820000|2021-07-05 05:10:20|34361.4|34220.4|34370.4|34229.4|34373.3|34232.3|34361.4|34220.4|28
1625461830000|2021-07-05 05:10:30|34371.5|34230.5|34372.3|34231.3|34373.2|34232.2|34368.6|34227.6|26
1625461840000|2021-07-05 05:10:40|34371.9|34230.9|34365.5|34224.5|34371.9|34230.9|34365.5|34224.5|9
1625461850000|2021-07-05 05:10:50|34365.4|34224.4|34365.1|34224.1|34365.4|34224.4|34365.1|34224.1|2
1625461860000|2021-07-05 05:11:00|34367.8|34226.8|34364.8|34223.8|34367.9|34226.9|34364.8|34223.8|9
1625461870000|2021-07-05 05:11:10|34363.3|34222.3|34338.3|34197.3|34363.3|34222.3|34333.8|34192.8|21
1625461880000|2021-07-05 05:11:20|34333.8|34192.8|34343|34202|34343|34202|34332.3|34191.3|17
1625461890000|2021-07-05 05:11:30|34344|34203|34337.6|34196.6|34344.8|34203.8|34337.6|34196.6|18
1625461900000|2021-07-05 05:11:40|34338.2|34197.2|34340.8|34199.8|34344.9|34203.9|34337.6|34196.6|17
1625461910000|2021-07-05 05:11:50|34342.1|34201.1|34343.8|34202.8|34344.6|34203.6|34341.6|34200.6|11
1625461920000|2021-07-05 05:12:00|34344.6|34203.6|34328.4|34187.4|34344.6|34203.6|34328.1|34187.1|12
1625461930000|2021-07-05 05:12:10|34326.4|34185.4|34326.8|34185.8|34326.8|34185.8|34321.1|34180.1|7
1625461940000|2021-07-05 05:12:20|34324.6|34183.6|34326.7|34185.7|34326.8|34185.8|34324.6|34183.6|4
1625461950000|2021-07-05 05:12:30|34326.8|34185.8|34324.5|34183.5|34327.2|34186.2|34324.5|34183.5|7
1625461960000|2021-07-05 05:12:40|34325.7|34184.7|34323.4|34182.4|34326.1|34185.1|34323.4|34182.4|9
1625461970000|2021-07-05 05:12:50|34317.9|34176.9|34287.7|34146.7|34324.3|34183.3|34287.7|34146.7|11
1625461980000|2021-07-05 05:13:00|34287.3|34146.3|34286.5|34145.5|34287.4|34146.4|34286.5|34145.5|10
1625461990000|2021-07-05 05:13:10|34285.7|34144.7|34286.2|34145.2|34287.3|34146.3|34280.9|34139.9|13
1625462000000|2021-07-05 05:13:20|34286.4|34145.4|34277.6|34136.6|34286.6|34145.6|34277.5|34136.5|24
1625462010000|2021-07-05 05:13:30|34277.5|34136.5|34268.4|34127.4|34277.9|34136.9|34268.4|34127.4|23
1625462020000|2021-07-05 05:13:40|34269.8|34128.8|34267.6|34126.6|34270|34129|34267.6|34126.6|19
1625462030000|2021-07-05 05:13:50|34267|34126|34260.1|34119.1|34267.8|34126.8|34256.3|34115.3|32
1625462040000|2021-07-05 05:14:00|34260.7|34119.7|34244.7|34103.7|34261.7|34120.7|34244.7|34103.7|29
1625462050000|2021-07-05 05:14:10|34245|34104|34245|34104|34245|34104|34243.8|34102.8|23
1625462060000|2021-07-05 05:14:20|34245.1|34104.1|34256.2|34115.2|34258.4|34117.4|34244|34103|29
1625462070000|2021-07-05 05:14:30|34257.3|34116.3|34259.9|34118.9|34260.2|34119.2|34256.3|34115.3|31
1625462080000|2021-07-05 05:14:40|34259.1|34118.1|34255.4|34114.4|34263.4|34122.4|34253|34112|32
1625462090000|2021-07-05 05:14:50|34256.1|34115.1|34254.9|34113.9|34256.1|34115.1|34251.2|34110.2|22
1625462100000|2021-07-05 05:15:00|34255.4|34114.4|34253.1|34112.1|34255.7|34114.7|34250.8|34109.8|23
1625462110000|2021-07-05 05:15:10|34253.5|34112.5|34266.2|34125.2|34266.8|34125.8|34253|34112|28
1625462120000|2021-07-05 05:15:20|34265.9|34124.9|34270|34129|34271.7|34130.7|34264.5|34123.5|21
1625462130000|2021-07-05 05:15:30|34269.8|34128.8|34259.7|34118.7|34269.8|34128.8|34256.7|34115.7|24
1625462140000|2021-07-05 05:15:40|34261.2|34120.2|34248.7|34107.7|34261.2|34120.2|34247.9|34106.9|27
1625462150000|2021-07-05 05:15:50|34248.5|34107.5|34235.8|34094.8|34248.6|34107.6|34234.6|34093.6|30
1625462160000|2021-07-05 05:16:00|34235.1|34094.1|34247.3|34106.3|34247.3|34106.3|34234|34093|32
1625462170000|2021-07-05 05:16:10|34248.6|34107.6|34257.1|34116.1|34257.6|34116.6|34247.6|34106.6|28
1625462180000|2021-07-05 05:16:20|34256.9|34115.9|34239.7|34098.7|34257.5|34116.5|34239.7|34098.7|33
1625462190000|2021-07-05 05:16:30|34239.8|34098.8|34239.1|34098.1|34245.3|34104.3|34236.5|34095.5|29
1625462200000|2021-07-05 05:16:40|34239|34098|34231.6|34090.6|34239.7|34098.7|34231.6|34090.6|17
1625462210000|2021-07-05 05:16:50|34231.7|34090.7|34237.8|34096.8|34237.8|34096.8|34229.5|34088.5|27
1625462220000|2021-07-05 05:17:00|34238|34097|34236.4|34095.4|34239.2|34098.2|34233.6|34092.6|25
1625462230000|2021-07-05 05:17:10|34237.1|34096.1|34235.4|34094.4|34237.9|34096.9|34233.7|34092.7|32
1625462240000|2021-07-05 05:17:20|34235.3|34094.3|34228.7|34087.7|34236.2|34095.2|34228.7|34087.7|17
1625462250000|2021-07-05 05:17:30|34230.6|34089.6|34227.7|34086.7|34230.6|34089.6|34222.7|34081.7|30
1625462260000|2021-07-05 05:17:40|34226.7|34085.7|34225.6|34084.6|34226.7|34085.7|34214.6|34073.6|26
1625462270000|2021-07-05 05:17:50|34226.8|34085.8|34224.4|34083.4|34226.8|34085.8|34223.1|34082.1|21
1625462280000|2021-07-05 05:18:00|34223.9|34082.9|34220.1|34079.1|34224.3|34083.3|34217.9|34076.9|21
1625462290000|2021-07-05 05:18:10|34220.4|34079.4|34202.2|34061.2|34220.4|34079.4|34202.2|34061.2|30
1625462300000|2021-07-05 05:18:20|34201|34060|34204|34063|34204|34063|34199.1|34058.1|17
1625462310000|2021-07-05 05:18:30|34204.2|34063.2|34207.8|34066.8|34212.8|34071.8|34199.7|34058.7|35
1625462320000|2021-07-05 05:18:40|34207.5|34066.5|34220.6|34079.6|34220.6|34079.6|34206.7|34065.7|24
1625462330000|2021-07-05 05:18:50|34220|34079|34193.6|34052.6|34222.6|34081.6|34193.6|34052.6|23
1625462340000|2021-07-05 05:19:00|34195.8|34054.8|34195.8|34054.8|34196.6|34055.6|34193.6|34052.6|22
1625462350000|2021-07-05 05:19:10|34196|34055|34200.9|34059.9|34201.4|34060.4|34195.3|34054.3|32
1625462360000|2021-07-05 05:19:20|34201|34060|34208|34067|34211.5|34070.5|34200.8|34059.8|30
1625462370000|2021-07-05 05:19:30|34207.9|34066.9|34207.5|34066.5|34209.7|34068.7|34204.3|34063.3|24
1625462380000|2021-07-05 05:19:40|34207.7|34066.7|34206.8|34065.8|34209|34068|34206.8|34065.8|19
1625462390000|2021-07-05 05:19:50|34206.5|34065.5|34207.7|34066.7|34208.2|34067.2|34202.8|34061.8|17
1625462400000|2021-07-05 05:20:00|34207.9|34066.9|34218|34077|34218|34077|34207.6|34066.6|23
1625462410000|2021-07-05 05:20:10|34219.1|34078.1|34221.4|34080.4|34224|34083|34214.4|34073.4|32
1625462420000|2021-07-05 05:20:20|34221.6|34080.6|34223.2|34082.2|34223.7|34082.7|34221.6|34080.6|14
1625462430000|2021-07-05 05:20:30|34224|34083|34229|34088|34230.3|34089.3|34224|34083|13
1625462440000|2021-07-05 05:20:40|34227.8|34086.8|34220.7|34079.7|34229|34088|34220.7|34079.7|15
1625462450000|2021-07-05 05:20:50|34220.8|34079.8|34220|34079|34221.4|34080.4|34217.4|34076.4|24
1625462460000|2021-07-05 05:21:00|34219.1|34078.1|34221.6|34080.6|34223.1|34082.1|34218.8|34077.8|24
1625462470000|2021-07-05 05:21:10|34221.2|34080.2|34227.1|34086.1|34227.7|34086.7|34221.2|34080.2|14
1625462480000|2021-07-05 05:21:20|34227.6|34086.6|34226.7|34085.7|34227.8|34086.8|34226.7|34085.7|12
1625462490000|2021-07-05 05:21:30|34226.4|34085.4|34226.7|34085.7|34227.2|34086.2|34226.4|34085.4|8
1625462500000|2021-07-05 05:21:40|34229.6|34088.6|34226.5|34085.5|34229.6|34088.6|34224.2|34083.2|18
1625462510000|2021-07-05 05:21:50|34227|34086|34226.7|34085.7|34227.1|34086.1|34226.5|34085.5|6
1625462520000|2021-07-05 05:22:00|34227.1|34086.1|34226|34085|34227.7|34086.7|34225.8|34084.8|14
1625462530000|2021-07-05 05:22:10|34225.9|34084.9|34229.4|34088.4|34229.4|34088.4|34225.8|34084.8|7
1625462540000|2021-07-05 05:22:20|34230.5|34089.5|34250.3|34109.3|34250.3|34109.3|34230.5|34089.5|33
1625462550000|2021-07-05 05:22:30|34250|34109|34249.2|34108.2|34250.9|34109.9|34243|34102|35
1625462560000|2021-07-05 05:22:40|34249.5|34108.5|34239.1|34098.1|34250.6|34109.6|34239.1|34098.1|18
1625462570000|2021-07-05 05:22:50|34238.3|34097.3|34229.4|34088.4|34238.4|34097.4|34229.2|34088.2|24
1625462580000|2021-07-05 05:23:00|34229.3|34088.3|34230|34089|34231.3|34090.3|34229.2|34088.2|11
1625462590000|2021-07-05 05:23:10|34229.7|34088.7|34237.5|34096.5|34237.5|34096.5|34229.7|34088.7|24
1625462600000|2021-07-05 05:23:20|34234.3|34093.3|34261.4|34120.4|34261.4|34120.4|34234.2|34093.2|34
1625462610000|2021-07-05 05:23:30|34262.4|34121.4|34255.8|34114.8|34264|34123|34255.4|34114.4|28
1625462620000|2021-07-05 05:23:40|34253.7|34112.7|34247.4|34106.4|34254.4|34113.4|34247.3|34106.3|21
1625462630000|2021-07-05 05:23:50|34248.1|34107.1|34243|34102|34248.5|34107.5|34237.7|34096.7|22
1625462640000|2021-07-05 05:24:00|34242.3|34101.3|34253|34112|34253.9|34112.9|34242.3|34101.3|27
1625462650000|2021-07-05 05:24:10|34253.5|34112.5|34246.4|34105.4|34253.9|34112.9|34244.6|34103.6|19
1625462660000|2021-07-05 05:24:20|34246.5|34105.5|34246.4|34105.4|34247.1|34106.1|34245.3|34104.3|6
1625462670000|2021-07-05 05:24:30|34246.9|34105.9|34248.6|34107.6|34248.6|34107.6|34246.4|34105.4|8
1625462680000|2021-07-05 05:24:40|34247|34106|34249|34108|34250|34109|34246.9|34105.9|12
1625462690000|2021-07-05 05:24:50|34250|34109|34250.3|34109.3|34250.3|34109.3|34248.9|34107.9|8
1625462700000|2021-07-05 05:25:00|34250.1|34109.1|34251.3|34110.3|34251.7|34110.7|34250.1|34109.1|5
1625462710000|2021-07-05 05:25:10|34251.8|34110.8|34251.9|34110.9|34252.8|34111.8|34251.6|34110.6|11
1625462720000|2021-07-05 05:25:20|34254|34113|34252.6|34111.6|34254|34113|34252.6|34111.6|9
1625462730000|2021-07-05 05:25:30|34252.5|34111.5|34251.9|34110.9|34252.8|34111.8|34248.9|34107.9|16
1625462740000|2021-07-05 05:25:40|34251.7|34110.7|34240.1|34099.1|34252.5|34111.5|34238.9|34097.9|13
1625462750000|2021-07-05 05:25:50|34238.2|34097.2|34226.6|34085.6|34238.5|34097.5|34225.2|34084.2|16
1625462760000|2021-07-05 05:26:00|34226.3|34085.3|34219.5|34078.5|34230.7|34089.7|34209.5|34068.5|19
1625462770000|2021-07-05 05:26:10|34219.4|34078.4|34212.8|34071.8|34230.7|34089.7|34210.1|34069.1|28
1625462780000|2021-07-05 05:26:20|34213.2|34072.2|34210|34069|34224.5|34083.5|34210|34069|15
1625462790000|2021-07-05 05:26:30|34193.1|34052.1|34193.5|34052.5|34193.5|34052.5|34193.1|34052.1|5
1625462800000|2021-07-05 05:26:40|34189.1|34048.1|34175|34034|34192.5|34051.5|34175|34034|17
1625462810000|2021-07-05 05:26:50|34176.5|34035.5|34175.1|34034.1|34183.5|34042.5|34173.4|34032.4|31
1625462820000|2021-07-05 05:27:00|34173.8|34032.8|34169.1|34028.1|34173.8|34032.8|34163.9|34022.9|24
1625462830000|2021-07-05 05:27:10|34169.3|34028.3|34155.9|34014.9|34169.3|34028.3|34155.9|34014.9|32
1625462840000|2021-07-05 05:27:20|34156.5|34015.5|34173.8|34032.8|34174.3|34033.3|34151.2|34010.2|33
1625462850000|2021-07-05 05:27:30|34174.9|34033.9|34172.3|34031.3|34174.9|34033.9|34168.3|34027.3|36
1625462860000|2021-07-05 05:27:40|34172.2|34031.2|34176.1|34035.1|34176.1|34035.1|34171.1|34030.1|33
1625462870000|2021-07-05 05:27:50|34176.3|34035.3|34177|34036|34185.3|34044.3|34176.2|34035.2|33
1625462880000|2021-07-05 05:28:00|34175.5|34034.5|34209.1|34068.1|34209.1|34068.1|34175.5|34034.5|37
1625462890000|2021-07-05 05:28:10|34210.6|34069.6|34219.7|34078.7|34219.8|34078.8|34210.6|34069.6|31
1625462900000|2021-07-05 05:28:20|34219.6|34078.6|34216|34075|34220.4|34079.4|34213.3|34072.3|28
1625462910000|2021-07-05 05:28:30|34216.8|34075.8|34212.5|34071.5|34222.6|34081.6|34212.5|34071.5|33
1625462920000|2021-07-05 05:28:40|34212.2|34071.2|34215.7|34074.7|34217.7|34076.7|34212.2|34071.2|26
1625462930000|2021-07-05 05:28:50|34215.4|34074.4|34211|34070|34215.9|34074.9|34204.7|34063.7|23
1625462940000|2021-07-05 05:29:00|34210.9|34069.9|34213.2|34072.2|34213.7|34072.7|34210|34069|17
1625462950000|2021-07-05 05:29:10|34210.6|34069.6|34216.2|34075.2|34218.8|34077.8|34210.6|34069.6|7
1625462960000|2021-07-05 05:29:20|34216.3|34075.3|34215.3|34074.3|34218.8|34077.8|34215.3|34074.3|9
1625462970000|2021-07-05 05:29:30|34215.8|34074.8|34205.2|34064.2|34219.4|34078.4|34200.3|34059.3|32
1625462980000|2021-07-05 05:29:40|34205.6|34064.6|34206.5|34065.5|34207.3|34066.3|34204.7|34063.7|15
1625462990000|2021-07-05 05:29:50|34206.8|34065.8|34197.5|34056.5|34206.9|34065.9|34192.6|34051.6|26
1625463000000|2021-07-05 05:30:00|34197.7|34056.7|34168.1|34027.1|34199.5|34058.5|34167.3|34026.3|37
1625463010000|2021-07-05 05:30:10|34168.3|34027.3|34174.2|34033.2|34174.2|34033.2|34166.4|34025.4|17
1625463020000|2021-07-05 05:30:20|34174.1|34033.1|34185.7|34044.7|34188.6|34047.6|34174.1|34033.1|27
1625463030000|2021-07-05 05:30:30|34185.8|34044.8|34200.5|34059.5|34201|34060|34183.5|34042.5|29
1625463040000|2021-07-05 05:30:40|34200.4|34059.4|34201.3|34060.3|34202.2|34061.2|34199.7|34058.7|30
1625463050000|2021-07-05 05:30:50|34201.4|34060.4|34207.1|34066.1|34208.6|34067.6|34199|34058|23
1625463060000|2021-07-05 05:31:00|34208.7|34067.7|34228.8|34087.8|34228.8|34087.8|34207.6|34066.6|21
1625463070000|2021-07-05 05:31:10|34229.3|34088.3|34238.7|34097.7|34240.8|34099.8|34229.3|34088.3|30
1625463080000|2021-07-05 05:31:20|34239.8|34098.8|34231.1|34090.1|34242.8|34101.8|34230.5|34089.5|36
1625463090000|2021-07-05 05:31:30|34232|34091|34239.5|34098.5|34239.5|34098.5|34231.2|34090.2|31
1625463100000|2021-07-05 05:31:40|34238.5|34097.5|34238.5|34097.5|34240.6|34099.6|34238.1|34097.1|25
1625463110000|2021-07-05 05:31:50|34238.6|34097.6|34240.6|34099.6|34241.4|34100.4|34238.4|34097.4|22
1625463120000|2021-07-05 05:32:00|34241.2|34100.2|34227.1|34086.1|34241.2|34100.2|34226.8|34085.8|25
1625463130000|2021-07-05 05:32:10|34226.9|34085.9|34235.2|34094.2|34235.2|34094.2|34226.9|34085.9|14
1625463140000|2021-07-05 05:32:20|34235.4|34094.4|34240.1|34099.1|34240.3|34099.3|34232.5|34091.5|31
1625463150000|2021-07-05 05:32:30|34241|34100|34242|34101|34242.2|34101.2|34239.8|34098.8|24
1625463160000|2021-07-05 05:32:40|34241.9|34100.9|34209.5|34068.5|34243.1|34102.1|34209.5|34068.5|21
1625463170000|2021-07-05 05:32:50|34210|34069|34247.9|34106.9|34247.9|34106.9|34210|34069|24
1625463180000|2021-07-05 05:33:00|34247.8|34106.8|34245.8|34104.8|34249.1|34108.1|34245.8|34104.8|18
1625463190000|2021-07-05 05:33:10|34245.7|34104.7|34239.2|34098.2|34248.8|34107.8|34238.8|34097.8|17
1625463200000|2021-07-05 05:33:20|34237.7|34096.7|34240.5|34099.5|34241.2|34100.2|34237.1|34096.1|33
1625463210000|2021-07-05 05:33:30|34240.7|34099.7|34238.3|34097.3|34241.2|34100.2|34238.3|34097.3|17
1625463220000|2021-07-05 05:33:40|34238.6|34097.6|34239.7|34098.7|34239.9|34098.9|34237.2|34096.2|26
1625463230000|2021-07-05 05:33:50|34239.8|34098.8|34239.5|34098.5|34242.1|34101.1|34237.6|34096.6|16
1625463240000|2021-07-05 05:34:00|34239.4|34098.4|34233.4|34092.4|34240|34099|34233.4|34092.4|17
1625463250000|2021-07-05 05:34:10|34228.9|34087.9|34219.5|34078.5|34230|34089|34219.4|34078.4|24
1625463260000|2021-07-05 05:34:20|34220.8|34079.8|34221.1|34080.1|34221.1|34080.1|34219.5|34078.5|18
1625463270000|2021-07-05 05:34:30|34220.6|34079.6|34225.9|34084.9|34225.9|34084.9|34219.3|34078.3|10
1625463280000|2021-07-05 05:34:40|34225.6|34084.6|34218.4|34077.4|34226.4|34085.4|34218.4|34077.4|14
1625463290000|2021-07-05 05:34:50|34219.3|34078.3|34224.9|34083.9|34228.8|34087.8|34219.3|34078.3|5
1625463300000|2021-07-05 05:35:00|34225|34084|34232.6|34091.6|34232.6|34091.6|34222.9|34081.9|9
1625463310000|2021-07-05 05:35:10|34233.3|34092.3|34241.1|34100.1|34243.2|34102.2|34233.3|34092.3|26
1625463320000|2021-07-05 05:35:20|34242.9|34101.9|34255.7|34114.7|34260.7|34119.7|34241.8|34100.8|26
1625463330000|2021-07-05 05:35:30|34255.2|34114.2|34253.1|34112.1|34258.9|34117.9|34250.6|34109.6|24
1625463340000|2021-07-05 05:35:40|34254.4|34113.4|34255.5|34114.5|34255.7|34114.7|34253.3|34112.3|18
1625463350000|2021-07-05 05:35:50|34255.2|34114.2|34250.6|34109.6|34255.2|34114.2|34249.9|34108.9|24
1625463360000|2021-07-05 05:36:00|34251.2|34110.2|34254.8|34113.8|34255.7|34114.7|34249.9|34108.9|36
1625463370000|2021-07-05 05:36:10|34254.7|34113.7|34257.2|34116.2|34258.4|34117.4|34252.4|34111.4|26
1625463380000|2021-07-05 05:36:20|34257.1|34116.1|34260.5|34119.5|34260.6|34119.6|34255.5|34114.5|29
1625463390000|2021-07-05 05:36:30|34259.6|34118.6|34265.3|34124.3|34266|34125|34258.8|34117.8|19
1625463400000|2021-07-05 05:36:40|34265.4|34124.4|34259.3|34118.3|34269.7|34128.7|34259|34118|27
1625463410000|2021-07-05 05:36:50|34260.3|34119.3|34259|34118|34264.5|34123.5|34251.6|34110.6|36
1625463420000|2021-07-05 05:37:00|34257.7|34116.7|34265.4|34124.4|34270.8|34129.8|34254.2|34113.2|36
1625463430000|2021-07-05 05:37:10|34263|34122|34263.7|34122.7|34264.3|34123.3|34262.7|34121.7|37
1625463440000|2021-07-05 05:37:20|34263.8|34122.8|34266.6|34125.6|34269.4|34128.4|34262.8|34121.8|28
1625463450000|2021-07-05 05:37:30|34266.8|34125.8|34272|34131|34274.5|34133.5|34266.8|34125.8|21
1625463460000|2021-07-05 05:37:40|34274.6|34133.6|34266.6|34125.6|34274.6|34133.6|34266.3|34125.3|21
1625463470000|2021-07-05 05:37:50|34267|34126|34266.3|34125.3|34267|34126|34265.4|34124.4|25
1625463480000|2021-07-05 05:38:00|34267.1|34126.1|34267.5|34126.5|34268.3|34127.3|34266.3|34125.3|8
1625463490000|2021-07-05 05:38:10|34267.6|34126.6|34271.7|34130.7|34272.6|34131.6|34267.6|34126.6|5
1625463500000|2021-07-05 05:38:20|34271.8|34130.8|34272.7|34131.7|34274.6|34133.6|34271.8|34130.8|21
1625463510000|2021-07-05 05:38:30|34272.3|34131.3|34275.2|34134.2|34275.2|34134.2|34271.4|34130.4|12
1625463520000|2021-07-05 05:38:40|34275.1|34134.1|34275.8|34134.8|34276.6|34135.6|34274.1|34133.1|21
1625463530000|2021-07-05 05:38:50|34276.4|34135.4|34257.9|34116.9|34277.2|34136.2|34257.6|34116.6|17
1625463540000|2021-07-05 05:39:00|34257.6|34116.6|34258.4|34117.4|34260.2|34119.2|34257.6|34116.6|17
1625463550000|2021-07-05 05:39:10|34257.9|34116.9|34269.4|34128.4|34269.4|34128.4|34257.9|34116.9|23
1625463560000|2021-07-05 05:39:20|34267|34126|34266.9|34125.9|34267.9|34126.9|34265.6|34124.6|14
1625463570000|2021-07-05 05:39:30|34267|34126|34267.1|34126.1|34267.1|34126.1|34265.9|34124.9|9
1625463580000|2021-07-05 05:39:40|34267.2|34126.2|34269.2|34128.2|34271.4|34130.4|34267.2|34126.2|18
1625463590000|2021-07-05 05:39:50|34268.9|34127.9|34266.5|34125.5|34268.9|34127.9|34266.5|34125.5|15
1625463600000|2021-07-05 05:40:00|34266.3|34125.3|34264.6|34123.6|34266.5|34125.5|34264.1|34123.1|14
1625463610000|2021-07-05 05:40:10|34264.8|34123.8|34266.1|34125.1|34266.2|34125.2|34264.8|34123.8|11
1625463620000|2021-07-05 05:40:20|34266.2|34125.2|34265.4|34124.4|34266.2|34125.2|34265.4|34124.4|3
1625463630000|2021-07-05 05:40:30|34265.3|34124.3|34238.2|34097.2|34265.3|34124.3|34238.2|34097.2|22
1625463640000|2021-07-05 05:40:40|34237.6|34096.6|34241.9|34100.9|34242.3|34101.3|34237.6|34096.6|26
1625463650000|2021-07-05 05:40:50|34242.9|34101.9|34239.4|34098.4|34247.3|34106.3|34239.1|34098.1|36
1625463660000|2021-07-05 05:41:00|34238.7|34097.7|34224.2|34083.2|34239.4|34098.4|34224.2|34083.2|26
1625463670000|2021-07-05 05:41:10|34224.3|34083.3|34226.9|34085.9|34226.9|34085.9|34213.4|34072.4|30
1625463680000|2021-07-05 05:41:20|34227.6|34086.6|34218.5|34077.5|34227.6|34086.6|34217.8|34076.8|19
1625463690000|2021-07-05 05:41:30|34219.1|34078.1|34223.4|34082.4|34223.9|34082.9|34219.1|34078.1|12
1625463700000|2021-07-05 05:41:40|34223.7|34082.7|34236.9|34095.9|34236.9|34095.9|34223.7|34082.7|15
1625463710000|2021-07-05 05:41:50|34236.4|34095.4|34243.7|34102.7|34253.6|34112.6|34236.4|34095.4|31
1625463720000|2021-07-05 05:42:00|34244.9|34103.9|34235.1|34094.1|34253.2|34112.2|34235.1|34094.1|27
1625463730000|2021-07-05 05:42:10|34250.9|34109.9|34264.4|34123.4|34265.1|34124.1|34249.3|34108.3|19
1625463740000|2021-07-05 05:42:20|34264.9|34123.9|34268.4|34127.4|34268.8|34127.8|34264.8|34123.8|16
1625463750000|2021-07-05 05:42:30|34268.6|34127.6|34268.7|34127.7|34269.2|34128.2|34265.7|34124.7|18
1625463760000|2021-07-05 05:42:40|34269.1|34128.1|34268.9|34127.9|34269.1|34128.1|34268.2|34127.2|4
1625463770000|2021-07-05 05:42:50|34269.1|34128.1|34268.4|34127.4|34269.1|34128.1|34268.4|34127.4|8
1625463780000|2021-07-05 05:43:00|34268.7|34127.7|34266.4|34125.4|34268.7|34127.7|34262.4|34121.4|26
1625463790000|2021-07-05 05:43:10|34265.9|34124.9|34271.3|34130.3|34272|34131|34265.9|34124.9|24
1625463800000|2021-07-05 05:43:20|34271.9|34130.9|34272.2|34131.2|34272.2|34131.2|34271.1|34130.1|13
1625463810000|2021-07-05 05:43:30|34272.3|34131.3|34271|34130|34272.3|34131.3|34270.1|34129.1|22
1625463820000|2021-07-05 05:43:40|34271.1|34130.1|34271.1|34130.1|34271.6|34130.6|34271|34130|13
1625463830000|2021-07-05 05:43:50|34271.2|34130.2|34270|34129|34271.6|34130.6|34269|34128|14
1625463840000|2021-07-05 05:44:00|34269.9|34128.9|34270.8|34129.8|34271.2|34130.2|34269.7|34128.7|16
1625463850000|2021-07-05 05:44:10|34271.8|34130.8|34271.6|34130.6|34271.9|34130.9|34271.6|34130.6|4
1625463860000|2021-07-05 05:44:20|34271.5|34130.5|34272.5|34131.5|34272.8|34131.8|34271.5|34130.5|5
1625463870000|2021-07-05 05:44:30|34271.9|34130.9|34272.5|34131.5|34272.6|34131.6|34271.9|34130.9|6
1625463880000|2021-07-05 05:44:40|34272.6|34131.6|34272.5|34131.5|34272.6|34131.6|34272.5|34131.5|2
1625463890000|2021-07-05 05:44:50|34272|34131|34272.1|34131.1|34272.3|34131.3|34271.9|34130.9|7
1625463900000|2021-07-05 05:45:00|34272.3|34131.3|34271.6|34130.6|34272.3|34131.3|34271.1|34130.1|14
1625463910000|2021-07-05 05:45:10|34271.5|34130.5|34264.2|34123.2|34272.3|34131.3|34264.2|34123.2|11
1625463920000|2021-07-05 05:45:20|34262.4|34121.4|34253.3|34112.3|34264.2|34123.2|34253.2|34112.2|31
1625463930000|2021-07-05 05:45:30|34252.6|34111.6|34241.3|34100.3|34254.7|34113.7|34240.4|34099.4|31
1625463940000|2021-07-05 05:45:40|34241.4|34100.4|34239.3|34098.3|34241.4|34100.4|34239.3|34098.3|21
1625463950000|2021-07-05 05:45:50|34239.2|34098.2|34239.4|34098.4|34240.2|34099.2|34238.9|34097.9|16
1625463960000|2021-07-05 05:46:00|34240.1|34099.1|34237.8|34096.8|34240.1|34099.1|34237.8|34096.8|16
1625463970000|2021-07-05 05:46:10|34237.7|34096.7|34250.8|34109.8|34250.8|34109.8|34232.1|34091.1|31
1625463980000|2021-07-05 05:46:20|34250.4|34109.4|34250.9|34109.9|34250.9|34109.9|34249.4|34108.4|17
1625463990000|2021-07-05 05:46:30|34253.6|34112.6|34258.5|34117.5|34258.6|34117.6|34252.7|34111.7|16
1625464000000|2021-07-05 05:46:40|34258.4|34117.4|34263.7|34122.7|34264.5|34123.5|34254.2|34113.2|27
1625464010000|2021-07-05 05:46:50|34265.3|34124.3|34269.2|34128.2|34272.9|34131.9|34265.3|34124.3|26
1625464020000|2021-07-05 05:47:00|34268.4|34127.4|34254.1|34113.1|34268.4|34127.4|34252.7|34111.7|33
1625464030000|2021-07-05 05:47:10|34253.1|34112.1|34250.3|34109.3|34255|34114|34250.3|34109.3|20
1625464040000|2021-07-05 05:47:20|34250.7|34109.7|34250.5|34109.5|34251.4|34110.4|34249.8|34108.8|23
1625464050000|2021-07-05 05:47:30|34250.6|34109.6|34254.6|34113.6|34262.7|34121.7|34250.5|34109.5|28
1625464060000|2021-07-05 05:47:40|34254.3|34113.3|34254.5|34113.5|34256.2|34115.2|34252.8|34111.8|21
1625464070000|2021-07-05 05:47:50|34254.6|34113.6|34256.5|34115.5|34257.8|34116.8|34253.3|34112.3|23
1625464080000|2021-07-05 05:48:00|34256.3|34115.3|34250|34109|34258.9|34117.9|34249.5|34108.5|23
1625464090000|2021-07-05 05:48:10|34249.3|34108.3|34245.2|34104.2|34249.7|34108.7|34243.6|34102.6|22
1625464100000|2021-07-05 05:48:20|34246.8|34105.8|34248.4|34107.4|34248.4|34107.4|34244.4|34103.4|25
1625464110000|2021-07-05 05:48:30|34251.1|34110.1|34251.9|34110.9|34252.1|34111.1|34250.5|34109.5|15
1625464120000|2021-07-05 05:48:40|34251.7|34110.7|34259.6|34118.6|34260|34119|34250.4|34109.4|21
1625464130000|2021-07-05 05:48:50|34260.1|34119.1|34252.8|34111.8|34260.1|34119.1|34251.5|34110.5|33
1625464140000|2021-07-05 05:49:00|34253|34112|34250.4|34109.4|34253.2|34112.2|34250.4|34109.4|19
1625464150000|2021-07-05 05:49:10|34250.7|34109.7|34255.9|34114.9|34262.9|34121.9|34250.7|34109.7|32
1625464160000|2021-07-05 05:49:20|34256.4|34115.4|34260.2|34119.2|34260.2|34119.2|34256.4|34115.4|21
1625464170000|2021-07-05 05:49:30|34260.4|34119.4|34255.6|34114.6|34261.4|34120.4|34253.7|34112.7|24
1625464180000|2021-07-05 05:49:40|34256.2|34115.2|34316.3|34175.3|34321.4|34180.4|34255.5|34114.5|31
1625464190000|2021-07-05 05:49:50|34322.4|34181.4|34339.5|34198.5|34347.7|34206.7|34322.3|34181.3|35
1625464200000|2021-07-05 05:50:00|34335.9|34194.9|34328.3|34187.3|34335.9|34194.9|34304.5|34163.5|33
1625464210000|2021-07-05 05:50:10|34334.2|34193.2|34348.2|34207.2|34348.2|34207.2|34334.2|34193.2|26
1625464220000|2021-07-05 05:50:20|34348.3|34207.3|34360.9|34219.9|34361.2|34220.2|34347.4|34206.4|32
1625464230000|2021-07-05 05:50:30|34360.5|34219.5|34351.4|34210.4|34360.5|34219.5|34343.2|34202.2|30
1625464240000|2021-07-05 05:50:40|34352.2|34211.2|34352.4|34211.4|34354.5|34213.5|34346|34205|33
1625464250000|2021-07-05 05:50:50|34352.3|34211.3|34359.8|34218.8|34362.5|34221.5|34352.3|34211.3|30
1625464260000|2021-07-05 05:51:00|34360.6|34219.6|34378.1|34237.1|34395.7|34254.7|34354.8|34213.8|35
1625464270000|2021-07-05 05:51:10|34380.5|34239.5|34372.4|34231.4|34383.5|34242.5|34372.3|34231.3|21
1625464280000|2021-07-05 05:51:20|34372.5|34231.5|34402.3|34261.3|34412.7|34271.7|34372.5|34231.5|30
1625464290000|2021-07-05 05:51:30|34400.4|34259.4|34406.3|34265.3|34407.3|34266.3|34400.4|34259.4|29
1625464300000|2021-07-05 05:51:40|34407.1|34266.1|34405.5|34264.5|34407.1|34266.1|34404.3|34263.3|11
1625464310000|2021-07-05 05:51:50|34406|34265|34409.1|34268.1|34409.1|34268.1|34401.8|34260.8|17
1625464320000|2021-07-05 05:52:00|34410.2|34269.2|34408|34267|34410.8|34269.8|34404.5|34263.5|35
1625464330000|2021-07-05 05:52:10|34407.8|34266.8|34423.6|34282.6|34432.7|34291.7|34406.9|34265.9|32
1625464340000|2021-07-05 05:52:20|34426.6|34285.6|34430.6|34289.6|34431.1|34290.1|34420.2|34279.2|37
1625464350000|2021-07-05 05:52:30|34429.6|34288.6|34421.1|34280.1|34430.2|34289.2|34417.2|34276.2|35
1625464360000|2021-07-05 05:52:40|34420.7|34279.7|34413.6|34272.6|34421.7|34280.7|34413.6|34272.6|32
1625464370000|2021-07-05 05:52:50|34406.7|34265.7|34424.8|34283.8|34425.5|34284.5|34406.7|34265.7|34
1625464380000|2021-07-05 05:53:00|34424.6|34283.6|34428.5|34287.5|34429.6|34288.6|34417.5|34276.5|36
1625464390000|2021-07-05 05:53:10|34428.2|34287.2|34405.2|34264.2|34428.2|34287.2|34403.9|34262.9|33
1625464400000|2021-07-05 05:53:20|34404.1|34263.1|34406.1|34265.1|34406.9|34265.9|34402.9|34261.9|30
1625464410000|2021-07-05 05:53:30|34405.9|34264.9|34389.6|34248.6|34409.2|34268.2|34389.6|34248.6|32
1625464420000|2021-07-05 05:53:40|34386.6|34245.6|34384|34243|34388.6|34247.6|34382.2|34241.2|38
1625464430000|2021-07-05 05:53:50|34383.9|34242.9|34408.1|34267.1|34408.1|34267.1|34383.9|34242.9|36
1625464440000|2021-07-05 05:54:00|34410.6|34269.6|34422.2|34281.2|34422.2|34281.2|34392.8|34251.8|35
1625464450000|2021-07-05 05:54:10|34421.8|34280.8|34414.6|34273.6|34430.3|34289.3|34414.6|34273.6|37
1625464460000|2021-07-05 05:54:20|34414.9|34273.9|34407.3|34266.3|34416.6|34275.6|34406.1|34265.1|27
1625464470000|2021-07-05 05:54:30|34407.7|34266.7|34403.2|34262.2|34407.7|34266.7|34403.1|34262.1|24
1625464480000|2021-07-05 05:54:40|34403.1|34262.1|34390.4|34249.4|34404.2|34263.2|34389.7|34248.7|23
1625464490000|2021-07-05 05:54:50|34391.3|34250.3|34394|34253|34395.1|34254.1|34391.2|34250.2|11
1625464500000|2021-07-05 05:55:00|34394.2|34253.2|34390.1|34249.1|34399.1|34258.1|34388.3|34247.3|27
1625464510000|2021-07-05 05:55:10|34386.8|34245.8|34392.5|34251.5|34392.5|34251.5|34385.4|34244.4|29
1625464520000|2021-07-05 05:55:20|34391.3|34250.3|34406.5|34265.5|34406.5|34265.5|34391.3|34250.3|21
1625464530000|2021-07-05 05:55:30|34406.4|34265.4|34389.3|34248.3|34406.5|34265.5|34389.2|34248.2|18
1625464540000|2021-07-05 05:55:40|34398.2|34257.2|34405.1|34264.1|34424.6|34283.6|34397.4|34256.4|30
1625464550000|2021-07-05 05:55:50|34406.2|34265.2|34411.6|34270.6|34417.8|34276.8|34404.9|34263.9|25
1625464560000|2021-07-05 05:56:00|34410.4|34269.4|34410.2|34269.2|34410.9|34269.9|34403|34262|32
1625464570000|2021-07-05 05:56:10|34413.7|34272.7|34404|34263|34416.8|34275.8|34404|34263|28
1625464580000|2021-07-05 05:56:20|34405|34264|34400.6|34259.6|34410.5|34269.5|34400|34259|23
1625464590000|2021-07-05 05:56:30|34400.7|34259.7|34403.8|34262.8|34403.8|34262.8|34400.4|34259.4|28
1625464600000|2021-07-05 05:56:40|34405.1|34264.1|34405.3|34264.3|34405.7|34264.7|34402.6|34261.6|23
1625464610000|2021-07-05 05:56:50|34405.2|34264.2|34402.4|34261.4|34405.2|34264.2|34401|34260|23
1625464620000|2021-07-05 05:57:00|34402.2|34261.2|34406.7|34265.7|34406.9|34265.9|34402.2|34261.2|24
1625464630000|2021-07-05 05:57:10|34407.4|34266.4|34410.1|34269.1|34412.2|34271.2|34407.4|34266.4|19
1625464640000|2021-07-05 05:57:20|34410|34269|34396.9|34255.9|34410.2|34269.2|34396.9|34255.9|28
1625464650000|2021-07-05 05:57:30|34394.8|34253.8|34419.3|34278.3|34422.9|34281.9|34394.8|34253.8|36
1625464660000|2021-07-05 05:57:40|34419.4|34278.4|34420|34279|34420.7|34279.7|34412.8|34271.8|30
1625464670000|2021-07-05 05:57:50|34419.8|34278.8|34412.4|34271.4|34419.9|34278.9|34410.6|34269.6|32
1625464680000|2021-07-05 05:58:00|34411.8|34270.8|34406.3|34265.3|34414.1|34273.1|34402.7|34261.7|33
1625464690000|2021-07-05 05:58:10|34405.6|34264.6|34402.6|34261.6|34406.4|34265.4|34401.7|34260.7|30
1625464700000|2021-07-05 05:58:20|34402.4|34261.4|34403.3|34262.3|34404.8|34263.8|34402.4|34261.4|26
1625464710000|2021-07-05 05:58:30|34403.5|34262.5|34406.3|34265.3|34407.4|34266.4|34401.9|34260.9|30
1625464720000|2021-07-05 05:58:40|34404.9|34263.9|34404.4|34263.4|34406.5|34265.5|34403.2|34262.2|19
1625464730000|2021-07-05 05:58:50|34404.2|34263.2|34413|34272|34413.1|34272.1|34404|34263|16
1625464740000|2021-07-05 05:59:00|34412.7|34271.7|34405.7|34264.7|34412.7|34271.7|34404.9|34263.9|24
1625464750000|2021-07-05 05:59:10|34406.2|34265.2|34412.5|34271.5|34412.5|34271.5|34405.7|34264.7|11
1625464760000|2021-07-05 05:59:20|34413.5|34272.5|34406|34265|34416.6|34275.6|34403.9|34262.9|31
1625464770000|2021-07-05 05:59:30|34404.6|34263.6|34421.5|34280.5|34421.8|34280.8|34404.6|34263.6|27
1625464780000|2021-07-05 05:59:40|34422.3|34281.3|34428.5|34287.5|34432.4|34291.4|34420.9|34279.9|29
1625464790000|2021-07-05 05:59:50|34425.7|34284.7|34421.7|34280.7|34431.3|34290.3|34419.8|34278.8|37
1625464800000|2021-07-05 06:00:00|34421.4|34280.4|34421.5|34280.5|34422.3|34281.3|34415.3|34274.3|29
1625464810000|2021-07-05 06:00:10|34421.4|34280.4|34412.3|34271.3|34422.9|34281.9|34412.3|34271.3|28
1625464820000|2021-07-05 06:00:20|34410.9|34269.9|34447|34306|34448.7|34307.7|34410.3|34269.3|31
1625464830000|2021-07-05 06:00:30|34448.4|34307.4|34448|34307|34455.9|34314.9|34445.5|34304.5|34
1625464840000|2021-07-05 06:00:40|34447.9|34306.9|34433.5|34292.5|34448.7|34307.7|34432.4|34291.4|35
1625464850000|2021-07-05 06:00:50|34431.2|34290.2|34427.2|34286.2|34434.3|34293.3|34426.2|34285.2|31
1625464860000|2021-07-05 06:01:00|34426.7|34285.7|34406.9|34265.9|34426.7|34285.7|34406.9|34265.9|31
1625464870000|2021-07-05 06:01:10|34407.1|34266.1|34392.9|34251.9|34408.2|34267.2|34392.8|34251.8|28
1625464880000|2021-07-05 06:01:20|34392.8|34251.8|34383.8|34242.8|34392.9|34251.9|34383.8|34242.8|22
1625464890000|2021-07-05 06:01:30|34383.4|34242.4|34380.6|34239.6|34383.8|34242.8|34380.6|34239.6|20
1625464900000|2021-07-05 06:01:40|34380.8|34239.8|34381.9|34240.9|34382.3|34241.3|34380.8|34239.8|7
1625464910000|2021-07-05 06:01:50|34383.4|34242.4|34376.4|34235.4|34383.4|34242.4|34376.2|34235.2|11
1625464920000|2021-07-05 06:02:00|34376.3|34235.3|34375.3|34234.3|34377.4|34236.4|34375.2|34234.2|18
1625464930000|2021-07-05 06:02:10|34375.5|34234.5|34376.1|34235.1|34377.3|34236.3|34375.1|34234.1|21
1625464940000|2021-07-05 06:02:20|34375.7|34234.7|34376.6|34235.6|34376.7|34235.7|34375.5|34234.5|23
1625464950000|2021-07-05 06:02:30|34376.5|34235.5|34363.7|34222.7|34377|34236|34363.7|34222.7|30
1625464960000|2021-07-05 06:02:40|34362.2|34221.2|34361|34220|34362.2|34221.2|34359.5|34218.5|18
1625464970000|2021-07-05 06:02:50|34360|34219|34358.7|34217.7|34361|34220|34354.5|34213.5|19
1625464980000|2021-07-05 06:03:00|34357.8|34216.8|34350.4|34209.4|34357.8|34216.8|34341.3|34200.3|30
1625464990000|2021-07-05 06:03:10|34351|34210|34357.6|34216.6|34357.8|34216.8|34345.7|34204.7|27
1625465000000|2021-07-05 06:03:20|34356.8|34215.8|34356.4|34215.4|34361.5|34220.5|34355.7|34214.7|29
1625465010000|2021-07-05 06:03:30|34355.5|34214.5|34346.8|34205.8|34356.6|34215.6|34346.8|34205.8|15
1625465020000|2021-07-05 06:03:40|34346.5|34205.5|34344.6|34203.6|34346.5|34205.5|34343.5|34202.5|10
1625465030000|2021-07-05 06:03:50|34343.3|34202.3|34341.5|34200.5|34344.7|34203.7|34341.3|34200.3|22
1625465040000|2021-07-05 06:04:00|34343.1|34202.1|34337|34196|34343.7|34202.7|34336|34195|20
1625465050000|2021-07-05 06:04:10|34336.4|34195.4|34338.1|34197.1|34339.5|34198.5|34336.4|34195.4|21
1625465060000|2021-07-05 06:04:20|34338.9|34197.9|34351.8|34210.8|34351.8|34210.8|34338.9|34197.9|29
1625465070000|2021-07-05 06:04:30|34351.6|34210.6|34352.1|34211.1|34352.1|34211.1|34351.1|34210.1|15
1625465080000|2021-07-05 06:04:40|34354.2|34213.2|34348.4|34207.4|34355.8|34214.8|34346.2|34205.2|30
1625465090000|2021-07-05 06:04:50|34347|34206|34357.3|34216.3|34357.3|34216.3|34345.8|34204.8|24
1625465100000|2021-07-05 06:05:00|34356.2|34215.2|34338|34197|34356.6|34215.6|34336.9|34195.9|25
1625465110000|2021-07-05 06:05:10|34336.2|34195.2|34332.1|34191.1|34338.4|34197.4|34323.4|34182.4|24
1625465120000|2021-07-05 06:05:20|34329.3|34188.3|34332.1|34191.1|34332.6|34191.6|34328.3|34187.3|22
1625465130000|2021-07-05 06:05:30|34330.1|34189.1|34321.9|34180.9|34332.1|34191.1|34318.4|34177.4|30
1625465140000|2021-07-05 06:05:40|34322.7|34181.7|34327.9|34186.9|34330.5|34189.5|34322.7|34181.7|28
1625465150000|2021-07-05 06:05:50|34328.4|34187.4|34327.7|34186.7|34331.3|34190.3|34327.4|34186.4|27
1625465160000|2021-07-05 06:06:00|34327.5|34186.5|34328.1|34187.1|34328.3|34187.3|34325.3|34184.3|33
1625465170000|2021-07-05 06:06:10|34328|34187|34323.9|34182.9|34328.6|34187.6|34323.9|34182.9|27
1625465180000|2021-07-05 06:06:20|34324|34183|34325.5|34184.5|34327.2|34186.2|34324|34183|24
1625465190000|2021-07-05 06:06:30|34323.3|34182.3|34318.9|34177.9|34323.3|34182.3|34318.9|34177.9|21
1625465200000|2021-07-05 06:06:40|34321|34180|34315.7|34174.7|34321|34180|34314|34173|15
1625465210000|2021-07-05 06:06:50|34316.3|34175.3|34318.2|34177.2|34326.3|34185.3|34316.3|34175.3|31
1625465220000|2021-07-05 06:07:00|34317.9|34176.9|34316|34175|34318.9|34177.9|34316|34175|19
1625465230000|2021-07-05 06:07:10|34315.9|34174.9|34314.7|34173.7|34317|34176|34314.7|34173.7|8
1625465240000|2021-07-05 06:07:20|34313.6|34172.6|34296|34155|34313.6|34172.6|34296|34155|17
1625465250000|2021-07-05 06:07:30|34296.3|34155.3|34296.9|34155.9|34298.8|34157.8|34295.6|34154.6|28
1625465260000|2021-07-05 06:07:40|34297.5|34156.5|34304.6|34163.6|34304.6|34163.6|34297.5|34156.5|27
1625465270000|2021-07-05 06:07:50|34304.3|34163.3|34306.5|34165.5|34314.7|34173.7|34304.3|34163.3|31
1625465280000|2021-07-05 06:08:00|34306.4|34165.4|34296.6|34155.6|34308.8|34167.8|34294.8|34153.8|32
1625465290000|2021-07-05 06:08:10|34296.5|34155.5|34300.8|34159.8|34300.8|34159.8|34294.1|34153.1|23
1625465300000|2021-07-05 06:08:20|34301|34160|34299.1|34158.1|34301.5|34160.5|34297.8|34156.8|18
1625465310000|2021-07-05 06:08:30|34299.2|34158.2|34300.2|34159.2|34301.1|34160.1|34299.2|34158.2|14
1625465320000|2021-07-05 06:08:40|34300|34159|34301.3|34160.3|34301.4|34160.4|34298.8|34157.8|23
1625465330000|2021-07-05 06:08:50|34301.4|34160.4|34307.4|34166.4|34316|34175|34299.1|34158.1|26
1625465340000|2021-07-05 06:09:00|34307.5|34166.5|34316.2|34175.2|34317.6|34176.6|34307.5|34166.5|26
1625465350000|2021-07-05 06:09:10|34317.6|34176.6|34326|34185|34326|34185|34313.8|34172.8|20
1625465360000|2021-07-05 06:09:20|34326.2|34185.2|34329.4|34188.4|34330|34189|34325.4|34184.4|22
1625465370000|2021-07-05 06:09:30|34329|34188|34334.7|34193.7|34338.1|34197.1|34327.8|34186.8|32
1625465380000|2021-07-05 06:09:40|34335.1|34194.1|34329.8|34188.8|34335.1|34194.1|34324.7|34183.7|30
1625465390000|2021-07-05 06:09:50|34331.4|34190.4|34336|34195|34336|34195|34327.7|34186.7|21
1625465400000|2021-07-05 06:10:00|34335.8|34194.8|34314.7|34173.7|34336.2|34195.2|34314.2|34173.2|30
1625465410000|2021-07-05 06:10:10|34314.9|34173.9|34328.6|34187.6|34332|34191|34313.2|34172.2|26
1625465420000|2021-07-05 06:10:20|34329.8|34188.8|34327.9|34186.9|34329.8|34188.8|34327.2|34186.2|9
1625465430000|2021-07-05 06:10:30|34330|34189|34342.9|34201.9|34343.6|34202.6|34330|34189|16
1625465440000|2021-07-05 06:10:40|34342.6|34201.6|34345.6|34204.6|34348.9|34207.9|34342.3|34201.3|21
1625465450000|2021-07-05 06:10:50|34345.8|34204.8|34344|34203|34346.6|34205.6|34343.3|34202.3|15
1625465460000|2021-07-05 06:11:00|34343.3|34202.3|34344.4|34203.4|34345.3|34204.3|34340.7|34199.7|22
1625465470000|2021-07-05 06:11:10|34344.5|34203.5|34344.9|34203.9|34349.1|34208.1|34344.5|34203.5|17
1625465480000|2021-07-05 06:11:20|34344.7|34203.7|34347|34206|34347.3|34206.3|34344.6|34203.6|23
1625465490000|2021-07-05 06:11:30|34346.9|34205.9|34350.5|34209.5|34350.5|34209.5|34346.1|34205.1|21
1625465500000|2021-07-05 06:11:40|34350.6|34209.6|34347.6|34206.6|34351.4|34210.4|34346.5|34205.5|25
1625465510000|2021-07-05 06:11:50|34347.8|34206.8|34349.8|34208.8|34349.8|34208.8|34345.9|34204.9|23
1625465520000|2021-07-05 06:12:00|34351.6|34210.6|34359.8|34218.8|34359.8|34218.8|34348.5|34207.5|17
1625465530000|2021-07-05 06:12:10|34358.7|34217.7|34361.8|34220.8|34362.2|34221.2|34358.7|34217.7|15
1625465540000|2021-07-05 06:12:20|34361.4|34220.4|34363.2|34222.2|34363.4|34222.4|34359.2|34218.2|18
1625465550000|2021-07-05 06:12:30|34363.6|34222.6|34362.1|34221.1|34363.6|34222.6|34357.8|34216.8|31
1625465560000|2021-07-05 06:12:40|34362.2|34221.2|34364.2|34223.2|34364.2|34223.2|34362.2|34221.2|15
1625465570000|2021-07-05 06:12:50|34363.9|34222.9|34360.5|34219.5|34364.2|34223.2|34360.5|34219.5|8
1625465580000|2021-07-05 06:13:00|34360.6|34219.6|34369.2|34228.2|34370.6|34229.6|34360.6|34219.6|15
1625465590000|2021-07-05 06:13:10|34371.6|34230.6|34379.5|34238.5|34379.5|34238.5|34371.4|34230.4|14
1625465600000|2021-07-05 06:13:20|34379.6|34238.6|34366.8|34225.8|34381.9|34240.9|34366.8|34225.8|17
1625465610000|2021-07-05 06:13:30|34368.6|34227.6|34384.2|34243.2|34384.4|34243.4|34368.6|34227.6|24
1625465620000|2021-07-05 06:13:40|34383.4|34242.4|34386.5|34245.5|34386.5|34245.5|34382.2|34241.2|15
1625465630000|2021-07-05 06:13:50|34385.4|34244.4|34390|34249|34396|34255|34380.1|34239.1|20
1625465640000|2021-07-05 06:14:00|34391.5|34250.5|34387.6|34246.6|34399|34258|34386.8|34245.8|19
1625465650000|2021-07-05 06:14:10|34387.5|34246.5|34390.4|34249.4|34390.5|34249.5|34385.6|34244.6|30
1625465660000|2021-07-05 06:14:20|34390.5|34249.5|34403.9|34262.9|34403.9|34262.9|34389.3|34248.3|30
1625465670000|2021-07-05 06:14:30|34405.4|34264.4|34423|34282|34423.3|34282.3|34405.4|34264.4|24
1625465680000|2021-07-05 06:14:40|34422.8|34281.8|34445.6|34304.6|34447.8|34306.8|34422.1|34281.1|30
1625465690000|2021-07-05 06:14:50|34445.7|34304.7|34419.4|34278.4|34447|34306|34418.7|34277.7|35
1625465700000|2021-07-05 06:15:00|34417.8|34276.8|34410.5|34269.5|34417.8|34276.8|34409.2|34268.2|29
1625465710000|2021-07-05 06:15:10|34411|34270|34401.5|34260.5|34418.6|34277.6|34401.5|34260.5|28
1625465720000|2021-07-05 06:15:20|34401|34260|34401.8|34260.8|34403.4|34262.4|34400.5|34259.5|24
1625465730000|2021-07-05 06:15:30|34401.6|34260.6|34401.2|34260.2|34402.3|34261.3|34400|34259|21
1625465740000|2021-07-05 06:15:40|34402.5|34261.5|34401.1|34260.1|34402.5|34261.5|34395.8|34254.8|20
1625465750000|2021-07-05 06:15:50|34401|34260|34372.2|34231.2|34401|34260|34372.2|34231.2|25
1625465760000|2021-07-05 06:16:00|34372.1|34231.1|34370.7|34229.7|34375.7|34234.7|34369.6|34228.6|29
1625465770000|2021-07-05 06:16:10|34369.6|34228.6|34373.3|34232.3|34374.2|34233.2|34368|34227|28
1625465780000|2021-07-05 06:16:20|34373.2|34232.2|34374.5|34233.5|34374.5|34233.5|34369|34228|28
1625465790000|2021-07-05 06:16:30|34376|34235|34382.6|34241.6|34383.5|34242.5|34376|34235|23
1625465800000|2021-07-05 06:16:40|34382.4|34241.4|34391.7|34250.7|34393.4|34252.4|34382.2|34241.2|27
1625465810000|2021-07-05 06:16:50|34392.1|34251.1|34380.5|34239.5|34392.1|34251.1|34372.4|34231.4|25
1625465820000|2021-07-05 06:17:00|34381.4|34240.4|34361.6|34220.6|34383|34242|34361.6|34220.6|30
1625465830000|2021-07-05 06:17:10|34361.8|34220.8|34390.7|34249.7|34390.7|34249.7|34361.8|34220.8|32
1625465840000|2021-07-05 06:17:20|34391.2|34250.2|34400.6|34259.6|34400.6|34259.6|34388.3|34247.3|31
1625465850000|2021-07-05 06:17:30|34399.9|34258.9|34405|34264|34405|34264|34396.8|34255.8|31
1625465860000|2021-07-05 06:17:40|34408.5|34267.5|34414|34273|34415.1|34274.1|34408.1|34267.1|27
1625465870000|2021-07-05 06:17:50|34415.1|34274.1|34414.2|34273.2|34415.4|34274.4|34403.6|34262.6|25
1625465880000|2021-07-05 06:18:00|34414.5|34273.5|34422.5|34281.5|34424.3|34283.3|34414.5|34273.5|20
1625465890000|2021-07-05 06:18:10|34422.9|34281.9|34426.9|34285.9|34427.3|34286.3|34422.7|34281.7|24
1625465900000|2021-07-05 06:18:20|34426.8|34285.8|34433.2|34292.2|34433.3|34292.3|34425.9|34284.9|23
1625465910000|2021-07-05 06:18:30|34433.1|34292.1|34432.3|34291.3|34433.3|34292.3|34429.9|34288.9|21
1625465920000|2021-07-05 06:18:40|34432.5|34291.5|34430.4|34289.4|34433.6|34292.6|34426.8|34285.8|21
1625465930000|2021-07-05 06:18:50|34431.2|34290.2|34430.1|34289.1|34433.3|34292.3|34425.7|34284.7|34
1625465940000|2021-07-05 06:19:00|34430|34289|34416.4|34275.4|34430.1|34289.1|34416.4|34275.4|36
1625465950000|2021-07-05 06:19:10|34415|34274|34421.5|34280.5|34422|34281|34412.8|34271.8|28
1625465960000|2021-07-05 06:19:20|34422.6|34281.6|34430.7|34289.7|34430.8|34289.8|34417.9|34276.9|28
1625465970000|2021-07-05 06:19:30|34429.8|34288.8|34438.2|34297.2|34438.2|34297.2|34429.5|34288.5|17
1625465980000|2021-07-05 06:19:40|34437.3|34296.3|34438.3|34297.3|34438.3|34297.3|34437.3|34296.3|10
1625465990000|2021-07-05 06:19:50|34438.6|34297.6|34458.4|34317.4|34458.4|34317.4|34438.6|34297.6|29
1625466000000|2021-07-05 06:20:00|34457.3|34316.3|34445|34304|34457.5|34316.5|34443.4|34302.4|30
1625466010000|2021-07-05 06:20:10|34446.1|34305.1|34438.1|34297.1|34446.1|34305.1|34432.1|34291.1|27
1625466020000|2021-07-05 06:20:20|34439.3|34298.3|34434|34293|34439.3|34298.3|34434|34293|28
1625466030000|2021-07-05 06:20:30|34434.2|34293.2|34427|34286|34435.9|34294.9|34423.1|34282.1|21
1625466040000|2021-07-05 06:20:40|34425.4|34284.4|34430.3|34289.3|34430.6|34289.6|34425.1|34284.1|29
1625466050000|2021-07-05 06:20:50|34430.2|34289.2|34423.5|34282.5|34430.2|34289.2|34421.9|34280.9|19
1625466060000|2021-07-05 06:21:00|34422.6|34281.6|34405|34264|34422.7|34281.7|34404|34263|27
1625466070000|2021-07-05 06:21:10|34404.8|34263.8|34409.6|34268.6|34409.7|34268.7|34402.3|34261.3|24
1625466080000|2021-07-05 06:21:20|34409.7|34268.7|34412.4|34271.4|34412.4|34271.4|34409|34268|21
1625466090000|2021-07-05 06:21:30|34413.2|34272.2|34405.9|34264.9|34414.3|34273.3|34405.9|34264.9|30
1625466100000|2021-07-05 06:21:40|34406.5|34265.5|34405.9|34264.9|34412.7|34271.7|34405.9|34264.9|32
1625466110000|2021-07-05 06:21:50|34406|34265|34405.3|34264.3|34412.1|34271.1|34405.3|34264.3|39
1625466120000|2021-07-05 06:22:00|34405.5|34264.5|34404.1|34263.1|34406.5|34265.5|34403.1|34262.1|31
1625466130000|2021-07-05 06:22:10|34404.2|34263.2|34403.5|34262.5|34405.5|34264.5|34403|34262|20
1625466140000|2021-07-05 06:22:20|34403.8|34262.8|34402.7|34261.7|34403.8|34262.8|34402.7|34261.7|5
1625466150000|2021-07-05 06:22:30|34402.9|34261.9|34402|34261|34402.9|34261.9|34402|34261|5
1625466160000|2021-07-05 06:22:40|34400.6|34259.6|34400.5|34259.5|34401.2|34260.2|34398.8|34257.8|9
1625466170000|2021-07-05 06:22:50|34400.3|34259.3|34384.2|34243.2|34400.3|34259.3|34384.2|34243.2|26
1625466180000|2021-07-05 06:23:00|34383.8|34242.8|34395.3|34254.3|34398.1|34257.1|34383.8|34242.8|28
1625466190000|2021-07-05 06:23:10|34395.7|34254.7|34394.1|34253.1|34399.4|34258.4|34394.1|34253.1|29
1625466200000|2021-07-05 06:23:20|34394.3|34253.3|34394.6|34253.6|34395.2|34254.2|34394|34253|21
1625466210000|2021-07-05 06:23:30|34394.2|34253.2|34395.4|34254.4|34402.7|34261.7|34393.6|34252.6|32
1625466220000|2021-07-05 06:23:40|34395.6|34254.6|34395.4|34254.4|34396.7|34255.7|34395.3|34254.3|15
1625466230000|2021-07-05 06:23:50|34395.3|34254.3|34384.5|34243.5|34395.7|34254.7|34383.8|34242.8|28
1625466240000|2021-07-05 06:24:00|34383.9|34242.9|34392.3|34251.3|34392.3|34251.3|34383.4|34242.4|24
1625466250000|2021-07-05 06:24:10|34391.3|34250.3|34404.7|34263.7|34405.6|34264.6|34391.3|34250.3|25
1625466260000|2021-07-05 06:24:20|34403.7|34262.7|34399.1|34258.1|34403.7|34262.7|34399|34258|16
1625466270000|2021-07-05 06:24:30|34399.2|34258.2|34407.2|34266.2|34416.4|34275.4|34398.8|34257.8|26
1625466280000|2021-07-05 06:24:40|34406.4|34265.4|34407.2|34266.2|34408.7|34267.7|34406.2|34265.2|19
1625466290000|2021-07-05 06:24:50|34408.3|34267.3|34404.7|34263.7|34408.3|34267.3|34397.8|34256.8|28
1625466300000|2021-07-05 06:25:00|34404.8|34263.8|34406.7|34265.7|34407.6|34266.6|34404.8|34263.8|16
1625466310000|2021-07-05 06:25:10|34405.8|34264.8|34399|34258|34405.8|34264.8|34396.9|34255.9|19
1625466320000|2021-07-05 06:25:20|34396.9|34255.9|34395.8|34254.8|34398|34257|34394.6|34253.6|19
1625466330000|2021-07-05 06:25:30|34396.5|34255.5|34403.2|34262.2|34405.3|34264.3|34396.5|34255.5|20
1625466340000|2021-07-05 06:25:40|34402|34261|34426.5|34285.5|34427.9|34286.9|34401.6|34260.6|26
1625466350000|2021-07-05 06:25:50|34425.2|34284.2|34430.5|34289.5|34437.2|34296.2|34425.1|34284.1|24
1625466360000|2021-07-05 06:26:00|34430.4|34289.4|34431.3|34290.3|34431.3|34290.3|34415.8|34274.8|29
1625466370000|2021-07-05 06:26:10|34431.2|34290.2|34442.7|34301.7|34442.7|34301.7|34431.2|34290.2|23
1625466380000|2021-07-05 06:26:20|34443.3|34302.3|34429.1|34288.1|34443.9|34302.9|34429.1|34288.1|25
1625466390000|2021-07-05 06:26:30|34429.8|34288.8|34415.7|34274.7|34429.8|34288.8|34415.5|34274.5|30
1625466400000|2021-07-05 06:26:40|34415.3|34274.3|34410.3|34269.3|34416.1|34275.1|34410.1|34269.1|20
1625466410000|2021-07-05 06:26:50|34410.2|34269.2|34422.7|34281.7|34423|34282|34410.1|34269.1|33
1625466420000|2021-07-05 06:27:00|34421.8|34280.8|34429.7|34288.7|34430.3|34289.3|34418.1|34277.1|34
1625466430000|2021-07-05 06:27:10|34430.3|34289.3|34426|34285|34431.7|34290.7|34421.7|34280.7|33
1625466440000|2021-07-05 06:27:20|34423.6|34282.6|34409.4|34268.4|34423.6|34282.6|34409.4|34268.4|25
1625466450000|2021-07-05 06:27:30|34409.6|34268.6|34404.5|34263.5|34410.7|34269.7|34400.7|34259.7|28
1625466460000|2021-07-05 06:27:40|34404|34263|34404|34263|34404.3|34263.3|34402|34261|17
1625466470000|2021-07-05 06:27:50|34403.3|34262.3|34404.4|34263.4|34404.4|34263.4|34401.8|34260.8|21
1625466480000|2021-07-05 06:28:00|34404.2|34263.2|34409.2|34268.2|34409.4|34268.4|34404.2|34263.2|17
1625466490000|2021-07-05 06:28:10|34408.9|34267.9|34397.6|34256.6|34409.1|34268.1|34396.6|34255.6|29
1625466500000|2021-07-05 06:28:20|34396.8|34255.8|34377.9|34236.9|34397|34256|34377.9|34236.9|28
1625466510000|2021-07-05 06:28:30|34377.8|34236.8|34388.8|34247.8|34389.2|34248.2|34377.5|34236.5|31
1625466520000|2021-07-05 06:28:40|34388.9|34247.9|34385.6|34244.6|34388.9|34247.9|34385.1|34244.1|18
1625466530000|2021-07-05 06:28:50|34385.9|34244.9|34386.5|34245.5|34387.8|34246.8|34385.7|34244.7|19
1625466540000|2021-07-05 06:29:00|34387|34246|34369|34228|34387|34246|34369|34228|33
1625466550000|2021-07-05 06:29:10|34370.2|34229.2|34362.9|34221.9|34370.4|34229.4|34362.2|34221.2|23
1625466560000|2021-07-05 06:29:20|34367.3|34226.3|34357.2|34216.2|34378.9|34237.9|34357.2|34216.2|32
1625466570000|2021-07-05 06:29:30|34358.5|34217.5|34349.7|34208.7|34358.5|34217.5|34349.4|34208.4|24
1625466580000|2021-07-05 06:29:40|34350.1|34209.1|34351.8|34210.8|34355.8|34214.8|34348.8|34207.8|16
1625466590000|2021-07-05 06:29:50|34357|34216|34351.2|34210.2|34358.4|34217.4|34348.2|34207.2|26
1625466600000|2021-07-05 06:30:00|34352|34211|34357.8|34216.8|34362.4|34221.4|34352|34211|37
1625466610000|2021-07-05 06:30:10|34358|34217|34359.1|34218.1|34360.4|34219.4|34356.4|34215.4|31
1625466620000|2021-07-05 06:30:20|34359.8|34218.8|34358.8|34217.8|34359.8|34218.8|34356.5|34215.5|16
1625466630000|2021-07-05 06:30:30|34360.3|34219.3|34359.5|34218.5|34371.7|34230.7|34359.5|34218.5|31
1625466640000|2021-07-05 06:30:40|34356.9|34215.9|34359.5|34218.5|34368.4|34227.4|34350.8|34209.8|38
1625466650000|2021-07-05 06:30:50|34360.2|34219.2|34353.7|34212.7|34362.2|34221.2|34352.6|34211.6|33
1625466660000|2021-07-05 06:31:00|34353.1|34212.1|34359.2|34218.2|34359.4|34218.4|34352|34211|33
1625466670000|2021-07-05 06:31:10|34359.6|34218.6|34351.2|34210.2|34359.7|34218.7|34350.5|34209.5|24
1625466680000|2021-07-05 06:31:20|34349.8|34208.8|34339.2|34198.2|34349.8|34208.8|34339.2|34198.2|17
1625466690000|2021-07-05 06:31:30|34339.1|34198.1|34335.4|34194.4|34339.1|34198.1|34333.3|34192.3|16
1625466700000|2021-07-05 06:31:40|34335.5|34194.5|34345.5|34204.5|34345.8|34204.8|34335.2|34194.2|27
1625466710000|2021-07-05 06:31:50|34345.4|34204.4|34347.8|34206.8|34355.9|34214.9|34344.3|34203.3|28
1625466720000|2021-07-05 06:32:00|34347.9|34206.9|34348.4|34207.4|34348.6|34207.6|34347.7|34206.7|22
1625466730000|2021-07-05 06:32:10|34347.3|34206.3|34346.8|34205.8|34347.9|34206.9|34346.8|34205.8|12
1625466740000|2021-07-05 06:32:20|34347.1|34206.1|34342.5|34201.5|34347.1|34206.1|34341|34200|17
1625466750000|2021-07-05 06:32:30|34341.4|34200.4|34338.6|34197.6|34342.8|34201.8|34337.7|34196.7|26
1625466760000|2021-07-05 06:32:40|34338|34197|34329.4|34188.4|34338|34197|34329.4|34188.4|20
1625466770000|2021-07-05 06:32:50|34329.3|34188.3|34331.2|34190.2|34335.4|34194.4|34325.8|34184.8|26
1625466780000|2021-07-05 06:33:00|34330.1|34189.1|34326.4|34185.4|34330.1|34189.1|34326.4|34185.4|8
1625466790000|2021-07-05 06:33:10|34327.4|34186.4|34327.6|34186.6|34328|34187|34326.6|34185.6|11
1625466800000|2021-07-05 06:33:20|34327.5|34186.5|34325.1|34184.1|34327.5|34186.5|34322.4|34181.4|12
1625466810000|2021-07-05 06:33:30|34325.2|34184.2|34320.7|34179.7|34325.3|34184.3|34320.2|34179.2|28
1625466820000|2021-07-05 06:33:40|34320.6|34179.6|34333.5|34192.5|34333.5|34192.5|34320.2|34179.2|17
1625466830000|2021-07-05 06:33:50|34335.7|34194.7|34340|34199|34341.7|34200.7|34335.3|34194.3|25
1625466840000|2021-07-05 06:34:00|34339.7|34198.7|34337.6|34196.6|34343|34202|34336.5|34195.5|25
1625466850000|2021-07-05 06:34:10|34337.2|34196.2|34340.8|34199.8|34340.8|34199.8|34334.7|34193.7|23
1625466860000|2021-07-05 06:34:20|34341.2|34200.2|34346.5|34205.5|34346.8|34205.8|34341|34200|22
1625466870000|2021-07-05 06:34:30|34346.8|34205.8|34346.1|34205.1|34346.8|34205.8|34343.8|34202.8|9
1625466880000|2021-07-05 06:34:40|34345.7|34204.7|34345.4|34204.4|34345.7|34204.7|34345|34204|12
1625466890000|2021-07-05 06:34:50|34345.3|34204.3|34352.7|34211.7|34352.7|34211.7|34345.2|34204.2|15
1625466900000|2021-07-05 06:35:00|34352.6|34211.6|34335.9|34194.9|34352.8|34211.8|34335.5|34194.5|30
1625466910000|2021-07-05 06:35:10|34337|34196|34336.8|34195.8|34337.3|34196.3|34335.5|34194.5|19
1625466920000|2021-07-05 06:35:20|34337.1|34196.1|34336.8|34195.8|34343.7|34202.7|34335.5|34194.5|10
1625466930000|2021-07-05 06:35:30|34339.6|34198.6|34336.7|34195.7|34339.6|34198.6|34336.7|34195.7|8
1625466940000|2021-07-05 06:35:40|34336.9|34195.9|34333.4|34192.4|34338.3|34197.3|34329|34188|23
1625466950000|2021-07-05 06:35:50|34334.3|34193.3|34377.5|34236.5|34377.5|34236.5|34333.8|34192.8|23
1625466960000|2021-07-05 06:36:00|34376.4|34235.4|34376.2|34235.2|34380.1|34239.1|34374.9|34233.9|14
1625466970000|2021-07-05 06:36:10|34376.1|34235.1|34373.2|34232.2|34376.1|34235.1|34371.4|34230.4|19
1625466980000|2021-07-05 06:36:20|34372|34231|34373.7|34232.7|34374|34233|34372|34231|13
1625466990000|2021-07-05 06:36:30|34374.3|34233.3|34381.7|34240.7|34381.7|34240.7|34374.1|34233.1|29
1625467000000|2021-07-05 06:36:40|34382.8|34241.8|34391.4|34250.4|34392.1|34251.1|34381|34240|26
1625467010000|2021-07-05 06:36:50|34391.5|34250.5|34392.6|34251.6|34393.7|34252.7|34390.4|34249.4|20
1625467020000|2021-07-05 06:37:00|34392.2|34251.2|34392.2|34251.2|34395.2|34254.2|34391.5|34250.5|26
1625467030000|2021-07-05 06:37:10|34391.8|34250.8|34388.8|34247.8|34394.5|34253.5|34388.7|34247.7|18
1625467040000|2021-07-05 06:37:20|34389.3|34248.3|34389.3|34248.3|34390.3|34249.3|34387.5|34246.5|17
1625467050000|2021-07-05 06:37:30|34389.5|34248.5|34390.5|34249.5|34390.5|34249.5|34387.8|34246.8|13
1625467060000|2021-07-05 06:37:40|34390.6|34249.6|34387.3|34246.3|34390.6|34249.6|34387.3|34246.3|18
1625467070000|2021-07-05 06:37:50|34386.8|34245.8|34390.8|34249.8|34390.8|34249.8|34383.5|34242.5|20
1625467080000|2021-07-05 06:38:00|34389.6|34248.6|34385.6|34244.6|34390.4|34249.4|34385.6|34244.6|7
1625467090000|2021-07-05 06:38:10|34387.1|34246.1|34381.3|34240.3|34387.1|34246.1|34381.2|34240.2|17
1625467100000|2021-07-05 06:38:20|34381.1|34240.1|34381.8|34240.8|34382.6|34241.6|34378.9|34237.9|18
1625467110000|2021-07-05 06:38:30|34382.4|34241.4|34383|34242|34383.4|34242.4|34382.1|34241.1|14
1625467120000|2021-07-05 06:38:40|34383.1|34242.1|34384.9|34243.9|34384.9|34243.9|34383.1|34242.1|8
1625467130000|2021-07-05 06:38:50|34387.4|34246.4|34390.3|34249.3|34390.7|34249.7|34386.6|34245.6|9
1625467140000|2021-07-05 06:39:00|34391.4|34250.4|34407.3|34266.3|34412|34271|34391.4|34250.4|17
1625467150000|2021-07-05 06:39:10|34406.8|34265.8|34399.1|34258.1|34408.8|34267.8|34398.3|34257.3|27
1625467160000|2021-07-05 06:39:20|34398.9|34257.9|34411.6|34270.6|34411.6|34270.6|34394.4|34253.4|27
1625467170000|2021-07-05 06:39:30|34411|34270|34413.2|34272.2|34414.8|34273.8|34409|34268|14
1625467180000|2021-07-05 06:39:40|34413|34272|34414.2|34273.2|34416|34275|34413|34272|10
1625467190000|2021-07-05 06:39:50|34414|34273|34416.3|34275.3|34416.3|34275.3|34408.5|34267.5|17
1625467200000|2021-07-05 06:40:00|34416.7|34275.7|34418.9|34277.9|34418.9|34277.9|34416.7|34275.7|8
1625467210000|2021-07-05 06:40:10|34418.3|34277.3|34418.2|34277.2|34418.6|34277.6|34416.5|34275.5|6
1625467220000|2021-07-05 06:40:20|34418.3|34277.3|34403.3|34262.3|34418.3|34277.3|34401.6|34260.6|18
1625467230000|2021-07-05 06:40:30|34402.7|34261.7|34396.5|34255.5|34405.6|34264.6|34395.6|34254.6|34
1625467240000|2021-07-05 06:40:40|34396.6|34255.6|34392.3|34251.3|34397.1|34256.1|34392.3|34251.3|29
1625467250000|2021-07-05 06:40:50|34392.5|34251.5|34398.2|34257.2|34406.6|34265.6|34391.8|34250.8|27
1625467260000|2021-07-05 06:41:00|34399.6|34258.6|34402.3|34261.3|34403.7|34262.7|34395.5|34254.5|28
1625467270000|2021-07-05 06:41:10|34402.8|34261.8|34395.4|34254.4|34402.8|34261.8|34390.5|34249.5|30
1625467280000|2021-07-05 06:41:20|34397.4|34256.4|34376.6|34235.6|34397.9|34256.9|34376.4|34235.4|30
1625467290000|2021-07-05 06:41:30|34376.8|34235.8|34375.1|34234.1|34377.7|34236.7|34374.3|34233.3|27
1625467300000|2021-07-05 06:41:40|34375|34234|34373.4|34232.4|34376|34235|34373.3|34232.3|21
1625467310000|2021-07-05 06:41:50|34373.2|34232.2|34372.8|34231.8|34374.9|34233.9|34371.8|34230.8|19
1625467320000|2021-07-05 06:42:00|34372.6|34231.6|34370.1|34229.1|34372.8|34231.8|34370.1|34229.1|16
1625467330000|2021-07-05 06:42:10|34370.3|34229.3|34364.5|34223.5|34370.3|34229.3|34364.5|34223.5|17
1625467340000|2021-07-05 06:42:20|34364.2|34223.2|34364.2|34223.2|34364.4|34223.4|34364.2|34223.2|3
1625467350000|2021-07-05 06:42:30|34364.1|34223.1|34365.1|34224.1|34365.1|34224.1|34360.6|34219.6|9
1625467360000|2021-07-05 06:42:40|34365|34224|34365.6|34224.6|34365.6|34224.6|34364|34223|7
1625467370000|2021-07-05 06:42:50|34365.5|34224.5|34365.3|34224.3|34366.7|34225.7|34365|34224|13
1625467380000|2021-07-05 06:43:00|34366.1|34225.1|34396.5|34255.5|34396.5|34255.5|34366.1|34225.1|26
1625467390000|2021-07-05 06:43:10|34395.2|34254.2|34385.2|34244.2|34395.2|34254.2|34380.3|34239.3|29
1625467400000|2021-07-05 06:43:20|34382.3|34241.3|34395.7|34254.7|34397.6|34256.6|34382.3|34241.3|24
1625467410000|2021-07-05 06:43:30|34396|34255|34392.1|34251.1|34397.9|34256.9|34387.7|34246.7|28
1625467420000|2021-07-05 06:43:40|34392.2|34251.2|34391.6|34250.6|34393.7|34252.7|34390.7|34249.7|18
1625467430000|2021-07-05 06:43:50|34392.2|34251.2|34396.3|34255.3|34398.2|34257.2|34392|34251|19
1625467440000|2021-07-05 06:44:00|34395.8|34254.8|34392.1|34251.1|34396.7|34255.7|34390|34249|15
1625467450000|2021-07-05 06:44:10|34392.2|34251.2|34399.3|34258.3|34399.3|34258.3|34391.7|34250.7|24
1625467460000|2021-07-05 06:44:20|34399.1|34258.1|34406.2|34265.2|34406.8|34265.8|34398.1|34257.1|29
1625467470000|2021-07-05 06:44:30|34406.7|34265.7|34421.4|34280.4|34422.7|34281.7|34404.5|34263.5|35
1625467480000|2021-07-05 06:44:40|34420.9|34279.9|34410.6|34269.6|34421.8|34280.8|34405.2|34264.2|31
1625467490000|2021-07-05 06:44:50|34410.3|34269.3|34411.9|34270.9|34412.2|34271.2|34406.8|34265.8|24
1625467500000|2021-07-05 06:45:00|34411.5|34270.5|34413.7|34272.7|34415.9|34274.9|34406.7|34265.7|25
1625467510000|2021-07-05 06:45:10|34413.8|34272.8|34416.8|34275.8|34417.3|34276.3|34413.2|34272.2|12
1625467520000|2021-07-05 06:45:20|34417.1|34276.1|34414.7|34273.7|34417.1|34276.1|34414.3|34273.3|18
1625467530000|2021-07-05 06:45:30|34414.6|34273.6|34413.2|34272.2|34414.6|34273.6|34412.6|34271.6|14
1625467540000|2021-07-05 06:45:40|34413.5|34272.5|34413.1|34272.1|34413.5|34272.5|34409.5|34268.5|15
1625467550000|2021-07-05 06:45:50|34412.9|34271.9|34384.8|34243.8|34413|34272|34384.8|34243.8|33
1625467560000|2021-07-05 06:46:00|34384.7|34243.7|34374.4|34233.4|34385.8|34244.8|34370.6|34229.6|19
1625467570000|2021-07-05 06:46:10|34373.9|34232.9|34370.4|34229.4|34377.1|34236.1|34370.3|34229.3|35
1625467580000|2021-07-05 06:46:20|34373|34232|34363.1|34222.1|34373|34232|34362.8|34221.8|16
1625467590000|2021-07-05 06:46:30|34362.8|34221.8|34362.6|34221.6|34363.3|34222.3|34362.3|34221.3|7
1625467600000|2021-07-05 06:46:40|34362.3|34221.3|34350.9|34209.9|34362.3|34221.3|34350.7|34209.7|18
1625467610000|2021-07-05 06:46:50|34351.1|34210.1|34343|34202|34351.3|34210.3|34343|34202|11
1625467620000|2021-07-05 06:47:00|34342.5|34201.5|34345.1|34204.1|34345.4|34204.4|34338.2|34197.2|10
1625467630000|2021-07-05 06:47:10|34345.3|34204.3|34344.4|34203.4|34346.2|34205.2|34344.2|34203.2|23
1625467640000|2021-07-05 06:47:20|34344.6|34203.6|34344.2|34203.2|34345.7|34204.7|34343.8|34202.8|23
1625467650000|2021-07-05 06:47:30|34344.5|34203.5|34345.4|34204.4|34353.8|34212.8|34343.3|34202.3|36
1625467660000|2021-07-05 06:47:40|34344.7|34203.7|34340.1|34199.1|34344.8|34203.8|34338|34197|27
1625467670000|2021-07-05 06:47:50|34339.5|34198.5|34338.4|34197.4|34341.3|34200.3|34336.8|34195.8|22
1625467680000|2021-07-05 06:48:00|34338.5|34197.5|34338.3|34197.3|34339.8|34198.8|34338.3|34197.3|14
1625467690000|2021-07-05 06:48:10|34340.1|34199.1|34335.9|34194.9|34340.1|34199.1|34335.9|34194.9|21
1625467700000|2021-07-05 06:48:20|34336.7|34195.7|34346.2|34205.2|34346.6|34205.6|34336.7|34195.7|32
1625467710000|2021-07-05 06:48:30|34346.6|34205.6|34347.4|34206.4|34349.1|34208.1|34346.2|34205.2|20
1625467720000|2021-07-05 06:48:40|34347.3|34206.3|34347.7|34206.7|34347.8|34206.8|34347.3|34206.3|22
1625467730000|2021-07-05 06:48:50|34347.9|34206.9|34346.5|34205.5|34348|34207|34346.5|34205.5|7
1625467740000|2021-07-05 06:49:00|34346.4|34205.4|34341.8|34200.8|34346.4|34205.4|34339.3|34198.3|14
1625467750000|2021-07-05 06:49:10|34342.6|34201.6|34352.1|34211.1|34354.1|34213.1|34342.1|34201.1|25
1625467760000|2021-07-05 06:49:20|34351.9|34210.9|34351.3|34210.3|34352.4|34211.4|34350.8|34209.8|19
1625467770000|2021-07-05 06:49:30|34350.3|34209.3|34352.3|34211.3|34352.8|34211.8|34350.1|34209.1|21
1625467780000|2021-07-05 06:49:40|34352.2|34211.2|34356.2|34215.2|34357.5|34216.5|34348.2|34207.2|27
1625467790000|2021-07-05 06:49:50|34355.9|34214.9|34344.4|34203.4|34356.3|34215.3|34340.5|34199.5|29
1625467800000|2021-07-05 06:50:00|34345.8|34204.8|34347.9|34206.9|34348.3|34207.3|34342.8|34201.8|20
1625467810000|2021-07-05 06:50:10|34347.8|34206.8|34355.2|34214.2|34357|34216|34347.8|34206.8|27
1625467820000|2021-07-05 06:50:20|34355.1|34214.1|34354.6|34213.6|34358.1|34217.1|34354.3|34213.3|19
1625467830000|2021-07-05 06:50:30|34354.8|34213.8|34364|34223|34365.3|34224.3|34353.8|34212.8|28
1625467840000|2021-07-05 06:50:40|34363.9|34222.9|34362.6|34221.6|34364.6|34223.6|34361.2|34220.2|26
1625467850000|2021-07-05 06:50:50|34362.5|34221.5|34376.5|34235.5|34376.5|34235.5|34362|34221|27
1625467860000|2021-07-05 06:51:00|34376.4|34235.4|34365.8|34224.8|34376.4|34235.4|34364.7|34223.7|21
1625467870000|2021-07-05 06:51:10|34364.2|34223.2|34367.7|34226.7|34367.7|34226.7|34363.8|34222.8|14
1625467880000|2021-07-05 06:51:20|34369.7|34228.7|34377.4|34236.4|34377.6|34236.6|34369.7|34228.7|32
1625467890000|2021-07-05 06:51:30|34377.5|34236.5|34380.2|34239.2|34380.3|34239.3|34376.7|34235.7|17
1625467900000|2021-07-05 06:51:40|34380.3|34239.3|34383.7|34242.7|34384.2|34243.2|34380.1|34239.1|18
1625467910000|2021-07-05 06:51:50|34384|34243|34383.7|34242.7|34384|34243|34383.7|34242.7|2
1625467920000|2021-07-05 06:52:00|34383.8|34242.8|34384.3|34243.3|34385.1|34244.1|34383.8|34242.8|8
1625467930000|2021-07-05 06:52:10|34384.8|34243.8|34385.8|34244.8|34385.8|34244.8|34384.8|34243.8|7
1625467940000|2021-07-05 06:52:20|34385.6|34244.6|34385.5|34244.5|34385.6|34244.6|34384.6|34243.6|14
1625467950000|2021-07-05 06:52:30|34385.8|34244.8|34395.2|34254.2|34395.6|34254.6|34385.8|34244.8|24
1625467960000|2021-07-05 06:52:40|34394.1|34253.1|34393.1|34252.1|34395.7|34254.7|34391.6|34250.6|31
1625467970000|2021-07-05 06:52:50|34393.2|34252.2|34398.2|34257.2|34398.6|34257.6|34393.1|34252.1|29
1625467980000|2021-07-05 06:53:00|34398.3|34257.3|34394.5|34253.5|34398.7|34257.7|34394.5|34253.5|14
1625467990000|2021-07-05 06:53:10|34393.6|34252.6|34376.3|34235.3|34393.6|34252.6|34376.1|34235.1|31
1625468000000|2021-07-05 06:53:20|34376|34235|34377.2|34236.2|34378.5|34237.5|34376|34235|18
1625468010000|2021-07-05 06:53:30|34377.3|34236.3|34368.9|34227.9|34378.1|34237.1|34367.6|34226.6|30
1625468020000|2021-07-05 06:53:40|34368.7|34227.7|34373.7|34232.7|34375.3|34234.3|34368.1|34227.1|30
1625468030000|2021-07-05 06:53:50|34374.8|34233.8|34379.1|34238.1|34379.3|34238.3|34374.8|34233.8|18
1625468040000|2021-07-05 06:54:00|34379.5|34238.5|34378.6|34237.6|34380|34239|34378.2|34237.2|12
1625468050000|2021-07-05 06:54:10|34380|34239|34386.2|34245.2|34386.2|34245.2|34377.8|34236.8|17
1625468060000|2021-07-05 06:54:20|34386.5|34245.5|34388|34247|34388|34247|34382.7|34241.7|13
1625468070000|2021-07-05 06:54:30|34388.9|34247.9|34401.7|34260.7|34401.7|34260.7|34388.9|34247.9|14
1625468080000|2021-07-05 06:54:40|34401.3|34260.3|34381.8|34240.8|34401.3|34260.3|34378.3|34237.3|24
1625468090000|2021-07-05 06:54:50|34378.1|34237.1|34397|34256|34397.1|34256.1|34378.1|34237.1|28
1625468100000|2021-07-05 06:55:00|34396.6|34255.6|34399.2|34258.2|34401.1|34260.1|34393.4|34252.4|25
1625468110000|2021-07-05 06:55:10|34401.1|34260.1|34394.8|34253.8|34410.1|34269.1|34394.8|34253.8|23
1625468120000|2021-07-05 06:55:20|34395.1|34254.1|34378.1|34237.1|34395.1|34254.1|34377.9|34236.9|27
1625468130000|2021-07-05 06:55:30|34377.9|34236.9|34370.3|34229.3|34380.1|34239.1|34369.1|34228.1|30
1625468140000|2021-07-05 06:55:40|34371.3|34230.3|34369.9|34228.9|34371.4|34230.4|34369.7|34228.7|18
1625468150000|2021-07-05 06:55:50|34370.3|34229.3|34369.8|34228.8|34370.3|34229.3|34369.6|34228.6|6
1625468160000|2021-07-05 06:56:00|34369.7|34228.7|34376|34235|34377.5|34236.5|34369.7|34228.7|17
1625468170000|2021-07-05 06:56:10|34375.5|34234.5|34361.7|34220.7|34375.5|34234.5|34360.8|34219.8|19
1625468180000|2021-07-05 06:56:20|34361.8|34220.8|34360.8|34219.8|34364.4|34223.4|34360.8|34219.8|12
1625468190000|2021-07-05 06:56:30|34363.2|34222.2|34354.5|34213.5|34363.2|34222.2|34354.3|34213.3|7
1625468200000|2021-07-05 06:56:40|34360.4|34219.4|34366.2|34225.2|34367.7|34226.7|34359.7|34218.7|18
1625468210000|2021-07-05 06:56:50|34366.6|34225.6|34366.4|34225.4|34366.9|34225.9|34363.2|34222.2|18
1625468220000|2021-07-05 06:57:00|34366.6|34225.6|34356.1|34215.1|34367|34226|34355.7|34214.7|19
1625468230000|2021-07-05 06:57:10|34356|34215|34354.1|34213.1|34356.1|34215.1|34354.1|34213.1|13
1625468240000|2021-07-05 06:57:20|34354.2|34213.2|34364|34223|34364.1|34223.1|34354|34213|21
1625468250000|2021-07-05 06:57:30|34363.9|34222.9|34364|34223|34364.9|34223.9|34362.3|34221.3|19
1625468260000|2021-07-05 06:57:40|34365.5|34224.5|34365.4|34224.4|34365.5|34224.5|34357|34216|26
1625468270000|2021-07-05 06:57:50|34365.2|34224.2|34367.6|34226.6|34368.4|34227.4|34365.2|34224.2|23
1625468280000|2021-07-05 06:58:00|34367.7|34226.7|34368.1|34227.1|34368.1|34227.1|34367.7|34226.7|11
1625468290000|2021-07-05 06:58:10|34367.9|34226.9|34375.8|34234.8|34376.5|34235.5|34367.9|34226.9|22
1625468300000|2021-07-05 06:58:20|34377.6|34236.6|34368.2|34227.2|34377.6|34236.6|34366.2|34225.2|33
1625468310000|2021-07-05 06:58:30|34367.7|34226.7|34373.1|34232.1|34374.1|34233.1|34367.7|34226.7|32
1625468320000|2021-07-05 06:58:40|34373|34232|34373.1|34232.1|34373.1|34232.1|34372.9|34231.9|5
1625468330000|2021-07-05 06:58:50|34373.7|34232.7|34382.4|34241.4|34383.6|34242.6|34371.6|34230.6|21
1625468340000|2021-07-05 06:59:00|34381.8|34240.8|34385.6|34244.6|34385.6|34244.6|34381.8|34240.8|19
1625468350000|2021-07-05 06:59:10|34386|34245|34380.9|34239.9|34387|34246|34379.4|34238.4|25
1625468360000|2021-07-05 06:59:20|34378.3|34237.3|34380.6|34239.6|34380.9|34239.9|34378.3|34237.3|27
1625468370000|2021-07-05 06:59:30|34380.8|34239.8|34383.5|34242.5|34384.1|34243.1|34380.8|34239.8|20
1625468380000|2021-07-05 06:59:40|34383.9|34242.9|34384.9|34243.9|34385.5|34244.5|34383.9|34242.9|9
1625468390000|2021-07-05 06:59:50|34384.2|34243.2|34384.4|34243.4|34384.9|34243.9|34384.2|34243.2|5
1625468400000|2021-07-05 07:00:00|34384.3|34243.3|34366|34225|34384.6|34243.6|34364.3|34223.3|29
1625468410000|2021-07-05 07:00:10|34366.2|34225.2|34364.8|34223.8|34366.4|34225.4|34364.5|34223.5|15
1625468420000|2021-07-05 07:00:20|34365.6|34224.6|34343.6|34202.6|34365.6|34224.6|34343.6|34202.6|18
1625468430000|2021-07-05 07:00:30|34341|34200|34334.3|34193.3|34341.3|34200.3|34333.2|34192.2|19
1625468440000|2021-07-05 07:00:40|34333.9|34192.9|34335|34194|34335.6|34194.6|34333.8|34192.8|10
1625468450000|2021-07-05 07:00:50|34335.6|34194.6|34334.7|34193.7|34335.6|34194.6|34334.7|34193.7|10
1625468460000|2021-07-05 07:01:00|34334.6|34193.6|34311.8|34170.8|34334.6|34193.6|34311.8|34170.8|27
1625468470000|2021-07-05 07:01:10|34311.7|34170.7|34327.9|34186.9|34328.2|34187.2|34310.5|34169.5|27
1625468480000|2021-07-05 07:01:20|34329.6|34188.6|34317|34176|34329.6|34188.6|34317|34176|33
1625468490000|2021-07-05 07:01:30|34316.2|34175.2|34315.7|34174.7|34317.3|34176.3|34315.7|34174.7|10
1625468500000|2021-07-05 07:01:40|34315.6|34174.6|34311.4|34170.4|34315.7|34174.7|34311.4|34170.4|11
1625468510000|2021-07-05 07:01:50|34312.6|34171.6|34304.6|34163.6|34312.7|34171.7|34304.6|34163.6|13
1625468520000|2021-07-05 07:02:00|34304|34163|34323.8|34182.8|34326|34185|34304|34163|31
1625468530000|2021-07-05 07:02:10|34323.6|34182.6|34320.5|34179.5|34324.6|34183.6|34317.3|34176.3|26
1625468540000|2021-07-05 07:02:20|34319.9|34178.9|34316.2|34175.2|34320|34179|34315.3|34174.3|20
1625468550000|2021-07-05 07:02:30|34316.9|34175.9|34315.8|34174.8|34316.9|34175.9|34315.5|34174.5|7
1625468560000|2021-07-05 07:02:40|34315.6|34174.6|34315.2|34174.2|34315.6|34174.6|34314.8|34173.8|7
1625468570000|2021-07-05 07:02:50|34313.8|34172.8|34309.5|34168.5|34313.8|34172.8|34293.5|34152.5|15
1625468580000|2021-07-05 07:03:00|34306.1|34165.1|34305.1|34164.1|34308.3|34167.3|34304.3|34163.3|22
1625468590000|2021-07-05 07:03:10|34308.9|34167.9|34320.2|34179.2|34320.6|34179.6|34308.9|34167.9|26
1625468600000|2021-07-05 07:03:20|34320.4|34179.4|34305.2|34164.2|34321.6|34180.6|34305.1|34164.1|31
1625468610000|2021-07-05 07:03:30|34302.4|34161.4|34309.7|34168.7|34309.7|34168.7|34299.5|34158.5|32
1625468620000|2021-07-05 07:03:40|34310|34169|34309.4|34168.4|34310|34169|34305.8|34164.8|26
1625468630000|2021-07-05 07:03:50|34308.7|34167.7|34305.6|34164.6|34309.1|34168.1|34304.3|34163.3|11
1625468640000|2021-07-05 07:04:00|34303.6|34162.6|34292|34151|34303.6|34162.6|34285.2|34144.2|25
1625468650000|2021-07-05 07:04:10|34284.8|34143.8|34287.2|34146.2|34292.1|34151.1|34279.7|34138.7|17
1625468660000|2021-07-05 07:04:20|34286|34145|34291.9|34150.9|34294.2|34153.2|34285.4|34144.4|23
1625468670000|2021-07-05 07:04:30|34290.3|34149.3|34283|34142|34291|34150|34277.6|34136.6|13
1625468680000|2021-07-05 07:04:40|34282.9|34141.9|34284.8|34143.8|34284.9|34143.9|34279.8|34138.8|18
1625468690000|2021-07-05 07:04:50|34278.2|34137.2|34277.3|34136.3|34281.8|34140.8|34273.8|34132.8|25
1625468700000|2021-07-05 07:05:00|34283.2|34142.2|34284.9|34143.9|34288.7|34147.7|34281.4|34140.4|26
1625468710000|2021-07-05 07:05:10|34286.1|34145.1|34293.3|34152.3|34296|34155|34285|34144|22
1625468720000|2021-07-05 07:05:20|34293.7|34152.7|34294.1|34153.1|34297.9|34156.9|34291.3|34150.3|19
1625468730000|2021-07-05 07:05:30|34294.9|34153.9|34295|34154|34296.9|34155.9|34293.5|34152.5|26
1625468740000|2021-07-05 07:05:40|34294.9|34153.9|34295.5|34154.5|34295.9|34154.9|34294.3|34153.3|25
1625468750000|2021-07-05 07:05:50|34295.8|34154.8|34286.3|34145.3|34295.9|34154.9|34281.1|34140.1|21
1625468760000|2021-07-05 07:06:00|34286.4|34145.4|34290.3|34149.3|34291.4|34150.4|34286.4|34145.4|23
1625468770000|2021-07-05 07:06:10|34291.3|34150.3|34300.8|34159.8|34301.5|34160.5|34291.3|34150.3|21
1625468780000|2021-07-05 07:06:20|34301|34160|34320.8|34179.8|34321.3|34180.3|34301|34160|25
1625468790000|2021-07-05 07:06:30|34321.7|34180.7|34314.7|34173.7|34324.6|34183.6|34310.9|34169.9|22
1625468800000|2021-07-05 07:06:40|34312.5|34171.5|34316.6|34175.6|34316.8|34175.8|34311.7|34170.7|8
1625468810000|2021-07-05 07:06:50|34312.6|34171.6|34309|34168|34312.6|34171.6|34309|34168|14
1625468820000|2021-07-05 07:07:00|34307.3|34166.3|34324.7|34183.7|34325.2|34184.2|34307.3|34166.3|15
1625468830000|2021-07-05 07:07:10|34326.8|34185.8|34328.4|34187.4|34331.8|34190.8|34326.8|34185.8|24
1625468840000|2021-07-05 07:07:20|34327.4|34186.4|34321.2|34180.2|34329|34188|34321.2|34180.2|28
1625468850000|2021-07-05 07:07:30|34315.3|34174.3|34313.6|34172.6|34315.3|34174.3|34310|34169|24
1625468860000|2021-07-05 07:07:40|34313.9|34172.9|34321|34180|34323.2|34182.2|34312.7|34171.7|26
1625468870000|2021-07-05 07:07:50|34318.7|34177.7|34318.3|34177.3|34326.1|34185.1|34317.3|34176.3|32
1625468880000|2021-07-05 07:08:00|34316.6|34175.6|34314.7|34173.7|34316.6|34175.6|34311.7|34170.7|32
1625468890000|2021-07-05 07:08:10|34315.1|34174.1|34319.2|34178.2|34319.4|34178.4|34315.1|34174.1|25
1625468900000|2021-07-05 07:08:20|34319.3|34178.3|34322.4|34181.4|34322.4|34181.4|34318.3|34177.3|20
1625468910000|2021-07-05 07:08:30|34322.7|34181.7|34320.9|34179.9|34322.7|34181.7|34320.9|34179.9|9
1625468920000|2021-07-05 07:08:40|34321.8|34180.8|34321.4|34180.4|34322|34181|34320.5|34179.5|12
1625468930000|2021-07-05 07:08:50|34320.5|34179.5|34317.8|34176.8|34321.6|34180.6|34317.4|34176.4|22
1625468940000|2021-07-05 07:09:00|34317.4|34176.4|34321|34180|34321|34180|34317.4|34176.4|14
1625468950000|2021-07-05 07:09:10|34311.6|34170.6|34310.4|34169.4|34311.6|34170.6|34309|34168|19
1625468960000|2021-07-05 07:09:20|34310.3|34169.3|34310.4|34169.4|34310.4|34169.4|34309.5|34168.5|7
1625468970000|2021-07-05 07:09:30|34310.7|34169.7|34310.2|34169.2|34311.8|34170.8|34309.7|34168.7|18
1625468980000|2021-07-05 07:09:40|34309.7|34168.7|34311.2|34170.2|34312|34171|34307.1|34166.1|24
1625468990000|2021-07-05 07:09:50|34311.7|34170.7|34304.8|34163.8|34315.2|34174.2|34304.8|34163.8|25
1625469000000|2021-07-05 07:10:00|34304|34163|34306.8|34165.8|34307.3|34166.3|34303.6|34162.6|25
1625469010000|2021-07-05 07:10:10|34305.9|34164.9|34287.1|34146.1|34305.9|34164.9|34272.6|34131.6|25
1625469020000|2021-07-05 07:10:20|34287.5|34146.5|34282.1|34141.1|34287.5|34146.5|34274.6|34133.6|38
1625469030000|2021-07-05 07:10:30|34283.9|34142.9|34279.8|34138.8|34284.4|34143.4|34278|34137|27
1625469040000|2021-07-05 07:10:40|34281.4|34140.4|34282.1|34141.1|34283.5|34142.5|34281.2|34140.2|18
1625469050000|2021-07-05 07:10:50|34281.7|34140.7|34284.1|34143.1|34284.6|34143.6|34281.5|34140.5|20
1625469060000|2021-07-05 07:11:00|34283|34142|34283.2|34142.2|34283.2|34142.2|34281.2|34140.2|9
1625469070000|2021-07-05 07:11:10|34284.5|34143.5|34282.3|34141.3|34285.4|34144.4|34279.7|34138.7|23
1625469080000|2021-07-05 07:11:20|34281.9|34140.9|34282.7|34141.7|34283.1|34142.1|34281.5|34140.5|17
1625469090000|2021-07-05 07:11:30|34282.5|34141.5|34280.7|34139.7|34282.7|34141.7|34279.6|34138.6|18
1625469100000|2021-07-05 07:11:40|34280.6|34139.6|34278.3|34137.3|34283.7|34142.7|34275|34134|24
1625469110000|2021-07-05 07:11:50|34277.4|34136.4|34275.3|34134.3|34280.8|34139.8|34275.3|34134.3|15
1625469120000|2021-07-05 07:12:00|34279.8|34138.8|34274.2|34133.2|34280|34139|34267.3|34126.3|15
1625469130000|2021-07-05 07:12:10|34275.2|34134.2|34272.8|34131.8|34279.9|34138.9|34272.8|34131.8|15
1625469140000|2021-07-05 07:12:20|34274|34133|34273.4|34132.4|34280.1|34139.1|34273.4|34132.4|7
1625469150000|2021-07-05 07:12:30|34275.4|34134.4|34262.2|34121.2|34275.4|34134.4|34262.2|34121.2|17
1625469160000|2021-07-05 07:12:40|34264.5|34123.5|34260.5|34119.5|34267.1|34126.1|34260.4|34119.4|18
1625469170000|2021-07-05 07:12:50|34262.5|34121.5|34263.8|34122.8|34264.8|34123.8|34262.1|34121.1|28
1625469180000|2021-07-05 07:13:00|34266|34125|34262.3|34121.3|34267.9|34126.9|34257.9|34116.9|30
1625469190000|2021-07-05 07:13:10|34261.7|34120.7|34240.4|34099.4|34269|34128|34237.1|34096.1|34
1625469200000|2021-07-05 07:13:20|34241.8|34100.8|34245.2|34104.2|34247.6|34106.6|34241.8|34100.8|38
1625469210000|2021-07-05 07:13:30|34239.4|34098.4|34243.8|34102.8|34245.5|34104.5|34234|34093|30
1625469220000|2021-07-05 07:13:40|34242.8|34101.8|34241.6|34100.6|34244.6|34103.6|34239.5|34098.5|30
1625469230000|2021-07-05 07:13:50|34240|34099|34231.4|34090.4|34240|34099|34227.4|34086.4|23
1625469240000|2021-07-05 07:14:00|34231.6|34090.6|34236.3|34095.3|34246|34105|34231.6|34090.6|31
1625469250000|2021-07-05 07:14:10|34236.2|34095.2|34236.3|34095.3|34236.3|34095.3|34236.1|34095.1|6
1625469260000|2021-07-05 07:14:20|34237.7|34096.7|34219.4|34078.4|34237.7|34096.7|34219.4|34078.4|18
1625469270000|2021-07-05 07:14:30|34216.5|34075.5|34215|34074|34220.3|34079.3|34208.3|34067.3|30
1625469280000|2021-07-05 07:14:40|34212.3|34071.3|34215.6|34074.6|34217.3|34076.3|34211.3|34070.3|29
1625469290000|2021-07-05 07:14:50|34213.3|34072.3|34208.2|34067.2|34216|34075|34208.1|34067.1|27
1625469300000|2021-07-05 07:15:00|34209.8|34068.8|34221.6|34080.6|34221.6|34080.6|34209|34068|32
1625469310000|2021-07-05 07:15:10|34223.8|34082.8|34229.1|34088.1|34231.9|34090.9|34218.6|34077.6|31
1625469320000|2021-07-05 07:15:20|34230.4|34089.4|34237.6|34096.6|34237.6|34096.6|34229.6|34088.6|27
1625469330000|2021-07-05 07:15:30|34233.1|34092.1|34242.5|34101.5|34242.5|34101.5|34233.1|34092.1|26
1625469340000|2021-07-05 07:15:40|34242.7|34101.7|34226.1|34085.1|34243.4|34102.4|34226.1|34085.1|27
1625469350000|2021-07-05 07:15:50|34228.9|34087.9|34238.4|34097.4|34238.4|34097.4|34226.4|34085.4|31
1625469360000|2021-07-05 07:16:00|34237.9|34096.9|34237.8|34096.8|34240.4|34099.4|34236.2|34095.2|20
1625469370000|2021-07-05 07:16:10|34238.2|34097.2|34257.5|34116.5|34261.5|34120.5|34237.5|34096.5|30
1625469380000|2021-07-05 07:16:20|34261.8|34120.8|34272.1|34131.1|34277.2|34136.2|34261.4|34120.4|33
1625469390000|2021-07-05 07:16:30|34274.5|34133.5|34266.1|34125.1|34274.8|34133.8|34265.3|34124.3|33
1625469400000|2021-07-05 07:16:40|34265.3|34124.3|34265.4|34124.4|34268.1|34127.1|34257.7|34116.7|35
1625469410000|2021-07-05 07:16:50|34264.4|34123.4|34262.5|34121.5|34265.8|34124.8|34262.2|34121.2|22
1625469420000|2021-07-05 07:17:00|34262.3|34121.3|34257.5|34116.5|34262.6|34121.6|34253.5|34112.5|23
1625469430000|2021-07-05 07:17:10|34258|34117|34258.6|34117.6|34259.1|34118.1|34258|34117|8
1625469440000|2021-07-05 07:17:20|34258.7|34117.7|34258.9|34117.9|34259|34118|34258.7|34117.7|4
1625469450000|2021-07-05 07:17:30|34259|34118|34259|34118|34259.7|34118.7|34257|34116|10
1625469460000|2021-07-05 07:17:40|34257.6|34116.6|34259.2|34118.2|34259.2|34118.2|34257.6|34116.6|4
1625469470000|2021-07-05 07:17:50|34259.5|34118.5|34265.5|34124.5|34265.6|34124.6|34259.3|34118.3|28
1625469480000|2021-07-05 07:18:00|34265.4|34124.4|34268.3|34127.3|34268.3|34127.3|34264.1|34123.1|11
1625469490000|2021-07-05 07:18:10|34271.6|34130.6|34270.2|34129.2|34271.6|34130.6|34270|34129|8
1625469500000|2021-07-05 07:18:20|34271.4|34130.4|34260.5|34119.5|34271.7|34130.7|34258.8|34117.8|18
1625469510000|2021-07-05 07:18:30|34260.1|34119.1|34259.1|34118.1|34261.4|34120.4|34258.2|34117.2|21
1625469520000|2021-07-05 07:18:40|34259.6|34118.6|34259.8|34118.8|34260|34119|34258.4|34117.4|15
1625469530000|2021-07-05 07:18:50|34258.4|34117.4|34250|34109|34259.6|34118.6|34250|34109|20
1625469540000|2021-07-05 07:19:00|34252.3|34111.3|34253.8|34112.8|34254.9|34113.9|34249.2|34108.2|13
1625469550000|2021-07-05 07:19:10|34253.9|34112.9|34253|34112|34253.9|34112.9|34251.9|34110.9|9
1625469560000|2021-07-05 07:19:20|34253.2|34112.2|34251|34110|34259.8|34118.8|34251|34110|20
1625469570000|2021-07-05 07:19:30|34247.5|34106.5|34255|34114|34257.5|34116.5|34247.5|34106.5|33
1625469580000|2021-07-05 07:19:40|34256.7|34115.7|34255|34114|34257.3|34116.3|34254.2|34113.2|16
1625469590000|2021-07-05 07:19:50|34255.6|34114.6|34240.3|34099.3|34256.3|34115.3|34239.8|34098.8|16
1625469600000|2021-07-05 07:20:00|34240.6|34099.6|34241.5|34100.5|34242.7|34101.7|34239.9|34098.9|17
1625469610000|2021-07-05 07:20:10|34241.4|34100.4|34241.3|34100.3|34241.5|34100.5|34240.6|34099.6|12
1625469620000|2021-07-05 07:20:20|34241.7|34100.7|34233.3|34092.3|34242|34101|34232.8|34091.8|24
1625469630000|2021-07-05 07:20:30|34233.2|34092.2|34221.8|34080.8|34233.2|34092.2|34220.2|34079.2|24
1625469640000|2021-07-05 07:20:40|34221.7|34080.7|34221.8|34080.8|34223.3|34082.3|34221.6|34080.6|17
1625469650000|2021-07-05 07:20:50|34221.7|34080.7|34212.2|34071.2|34222.8|34081.8|34209.9|34068.9|30
1625469660000|2021-07-05 07:21:00|34210.5|34069.5|34205.8|34064.8|34210.5|34069.5|34205.6|34064.6|31
1625469670000|2021-07-05 07:21:10|34205.5|34064.5|34210.9|34069.9|34213.2|34072.2|34205.5|34064.5|32
1625469680000|2021-07-05 07:21:20|34211|34070|34217.7|34076.7|34218.2|34077.2|34209.8|34068.8|29
1625469690000|2021-07-05 07:21:30|34216.7|34075.7|34217.7|34076.7|34217.7|34076.7|34213.9|34072.9|27
1625469700000|2021-07-05 07:21:40|34217.5|34076.5|34217|34076|34217.7|34076.7|34216|34075|23
1625469710000|2021-07-05 07:21:50|34217.5|34076.5|34209.8|34068.8|34220.8|34079.8|34209.7|34068.7|28
1625469720000|2021-07-05 07:22:00|34210.2|34069.2|34220.5|34079.5|34222.5|34081.5|34207.5|34066.5|30
1625469730000|2021-07-05 07:22:10|34220.4|34079.4|34221.4|34080.4|34221.4|34080.4|34219.4|34078.4|14
1625469740000|2021-07-05 07:22:20|34221.6|34080.6|34230.3|34089.3|34231.1|34090.1|34221.3|34080.3|28
1625469750000|2021-07-05 07:22:30|34229.8|34088.8|34223.3|34082.3|34231.8|34090.8|34219.7|34078.7|33
1625469760000|2021-07-05 07:22:40|34224.1|34083.1|34218.3|34077.3|34226.2|34085.2|34217|34076|23
1625469770000|2021-07-05 07:22:50|34218.7|34077.7|34224.2|34083.2|34227|34086|34218.7|34077.7|33
1625469780000|2021-07-05 07:23:00|34223.7|34082.7|34226.9|34085.9|34226.9|34085.9|34222|34081|21
1625469790000|2021-07-05 07:23:10|34227|34086|34229|34088|34229.8|34088.8|34226.9|34085.9|15
1625469800000|2021-07-05 07:23:20|34229.1|34088.1|34238.9|34097.9|34239.1|34098.1|34228.8|34087.8|22
1625469810000|2021-07-05 07:23:30|34239.7|34098.7|34239.8|34098.8|34240.3|34099.3|34239.1|34098.1|15
1625469820000|2021-07-05 07:23:40|34241.2|34100.2|34233.7|34092.7|34244|34103|34232.8|34091.8|26
1625469830000|2021-07-05 07:23:50|34233.8|34092.8|34227.5|34086.5|34234.8|34093.8|34225.2|34084.2|27
1625469840000|2021-07-05 07:24:00|34227.8|34086.8|34213.7|34072.7|34228|34087|34213.7|34072.7|24
1625469850000|2021-07-05 07:24:10|34207.7|34066.7|34216.6|34075.6|34217.1|34076.1|34207.7|34066.7|20
1625469860000|2021-07-05 07:24:20|34216.4|34075.4|34214.7|34073.7|34217|34076|34214.7|34073.7|13
1625469870000|2021-07-05 07:24:30|34214.4|34073.4|34210.5|34069.5|34217.2|34076.2|34210.5|34069.5|10
1625469880000|2021-07-05 07:24:40|34210.3|34069.3|34203.1|34062.1|34210.3|34069.3|34202.9|34061.9|16
1625469890000|2021-07-05 07:24:50|34203.3|34062.3|34199.9|34058.9|34203.5|34062.5|34199.3|34058.3|18
1625469900000|2021-07-05 07:25:00|34199.6|34058.6|34187.7|34046.7|34200.2|34059.2|34184.1|34043.1|30
1625469910000|2021-07-05 07:25:10|34187|34046|34189.6|34048.6|34190.4|34049.4|34186.4|34045.4|31
1625469920000|2021-07-05 07:25:20|34188.9|34047.9|34184.5|34043.5|34189.2|34048.2|34184.5|34043.5|13
1625469930000|2021-07-05 07:25:30|34184.7|34043.7|34178.7|34037.7|34185.1|34044.1|34178.6|34037.6|26
1625469940000|2021-07-05 07:25:40|34178.9|34037.9|34179.2|34038.2|34180.2|34039.2|34178.8|34037.8|24
1625469950000|2021-07-05 07:25:50|34180.4|34039.4|34180.8|34039.8|34183.6|34042.6|34180.4|34039.4|21
1625469960000|2021-07-05 07:26:00|34180.2|34039.2|34177.1|34036.1|34181.3|34040.3|34177.1|34036.1|34
1625469970000|2021-07-05 07:26:10|34177.3|34036.3|34176.1|34035.1|34179.8|34038.8|34175.6|34034.6|28
1625469980000|2021-07-05 07:26:20|34176.3|34035.3|34172.6|34031.6|34176.3|34035.3|34172|34031|28
1625469990000|2021-07-05 07:26:30|34172.1|34031.1|34153.7|34012.7|34172.4|34031.4|34153.6|34012.6|28
1625470000000|2021-07-05 07:26:40|34153.2|34012.2|34170.6|34029.6|34172.6|34031.6|34152.7|34011.7|36
1625470010000|2021-07-05 07:26:50|34170.5|34029.5|34175.9|34034.9|34175.9|34034.9|34169.2|34028.2|34
1625470020000|2021-07-05 07:27:00|34175.6|34034.6|34175.9|34034.9|34176.5|34035.5|34174.6|34033.6|18
1625470030000|2021-07-05 07:27:10|34176|34035|34183.5|34042.5|34186.6|34045.6|34175.6|34034.6|20
1625470040000|2021-07-05 07:27:20|34184|34043|34186.1|34045.1|34186.1|34045.1|34179.2|34038.2|34
1625470050000|2021-07-05 07:27:30|34186.4|34045.4|34188.3|34047.3|34192|34051|34186.4|34045.4|27
1625470060000|2021-07-05 07:27:40|34187.8|34046.8|34188.8|34047.8|34190.2|34049.2|34187.4|34046.4|30
1625470070000|2021-07-05 07:27:50|34188.4|34047.4|34183.2|34042.2|34189.3|34048.3|34183.2|34042.2|22
1625470080000|2021-07-05 07:28:00|34185.6|34044.6|34187.1|34046.1|34187.1|34046.1|34185.5|34044.5|19
1625470090000|2021-07-05 07:28:10|34186.8|34045.8|34190.2|34049.2|34190.8|34049.8|34186.8|34045.8|12
1625470100000|2021-07-05 07:28:20|34189.7|34048.7|34193.9|34052.9|34193.9|34052.9|34189.7|34048.7|14
1625470110000|2021-07-05 07:28:30|34194|34053|34213.3|34072.3|34214.4|34073.4|34193.5|34052.5|27
1625470120000|2021-07-05 07:28:40|34213|34072|34205.7|34064.7|34213|34072|34199.9|34058.9|35
1625470130000|2021-07-05 07:28:50|34203.7|34062.7|34205.3|34064.3|34208.3|34067.3|34203.7|34062.7|31
1625470140000|2021-07-05 07:29:00|34205.4|34064.4|34208|34067|34209.1|34068.1|34204.9|34063.9|24
1625470150000|2021-07-05 07:29:10|34208.2|34067.2|34209.7|34068.7|34209.7|34068.7|34206.9|34065.9|28
1625470160000|2021-07-05 07:29:20|34209.2|34068.2|34217.7|34076.7|34218.2|34077.2|34209.2|34068.2|25
1625470170000|2021-07-05 07:29:30|34217.9|34076.9|34218.5|34077.5|34220.7|34079.7|34217.7|34076.7|24
1625470180000|2021-07-05 07:29:40|34217.9|34076.9|34213.7|34072.7|34217.9|34076.9|34213.7|34072.7|20
1625470190000|2021-07-05 07:29:50|34213.6|34072.6|34212.4|34071.4|34213.6|34072.6|34211.5|34070.5|16
1625470200000|2021-07-05 07:30:00|34212.7|34071.7|34214.7|34073.7|34214.7|34073.7|34212.1|34071.1|16
1625470210000|2021-07-05 07:30:10|34214.6|34073.6|34231.1|34090.1|34231.1|34090.1|34214.4|34073.4|26
1625470220000|2021-07-05 07:30:20|34230.8|34089.8|34233.2|34092.2|34234.1|34093.1|34230.8|34089.8|18
1625470230000|2021-07-05 07:30:30|34233.9|34092.9|34235.6|34094.6|34235.7|34094.7|34233|34092|13
1625470240000|2021-07-05 07:30:40|34233.1|34092.1|34232.9|34091.9|34233.7|34092.7|34222.7|34081.7|31
1625470250000|2021-07-05 07:30:50|34232.8|34091.8|34241.6|34100.6|34242.4|34101.4|34232.8|34091.8|25
1625470260000|2021-07-05 07:31:00|34241.1|34100.1|34241.9|34100.9|34242.4|34101.4|34240.7|34099.7|22
1625470270000|2021-07-05 07:31:10|34242.2|34101.2|34233.6|34092.6|34242.6|34101.6|34233.6|34092.6|20
1625470280000|2021-07-05 07:31:20|34233.2|34092.2|34244.4|34103.4|34244.4|34103.4|34229.6|34088.6|26
1625470290000|2021-07-05 07:31:30|34244.6|34103.6|34248|34107|34248.3|34107.3|34244.4|34103.4|15
1625470300000|2021-07-05 07:31:40|34247.5|34106.5|34243.5|34102.5|34247.5|34106.5|34241.1|34100.1|13
1625470310000|2021-07-05 07:31:50|34243.1|34102.1|34239.7|34098.7|34243.4|34102.4|34239|34098|19
1625470320000|2021-07-05 07:32:00|34243.3|34102.3|34262.8|34121.8|34263.1|34122.1|34243.3|34102.3|29
1625470330000|2021-07-05 07:32:10|34263.1|34122.1|34267.1|34126.1|34267.1|34126.1|34262.3|34121.3|23
1625470340000|2021-07-05 07:32:20|34264.9|34123.9|34265.8|34124.8|34268.1|34127.1|34263.6|34122.6|18
1625470350000|2021-07-05 07:32:30|34266|34125|34273.9|34132.9|34274.1|34133.1|34266|34125|21
1625470360000|2021-07-05 07:32:40|34273.8|34132.8|34277.9|34136.9|34281|34140|34273|34132|25
1625470370000|2021-07-05 07:32:50|34278.4|34137.4|34284.4|34143.4|34285.3|34144.3|34278.4|34137.4|24
1625470380000|2021-07-05 07:33:00|34284.5|34143.5|34276.4|34135.4|34285.1|34144.1|34274.5|34133.5|34
1625470390000|2021-07-05 07:33:10|34276.2|34135.2|34277.3|34136.3|34278.7|34137.7|34276.2|34135.2|30
1625470400000|2021-07-05 07:33:20|34277|34136|34277.3|34136.3|34277.9|34136.9|34276.7|34135.7|14
1625470410000|2021-07-05 07:33:30|34277.1|34136.1|34279.4|34138.4|34279.7|34138.7|34277.1|34136.1|21
1625470420000|2021-07-05 07:33:40|34279|34138|34283|34142|34283|34142|34278.6|34137.6|18
1625470430000|2021-07-05 07:33:50|34283.2|34142.2|34284.9|34143.9|34285.6|34144.6|34283|34142|16
1625470440000|2021-07-05 07:34:00|34285.5|34144.5|34287.5|34146.5|34287.6|34146.6|34284|34143|24
1625470450000|2021-07-05 07:34:10|34286.8|34145.8|34279|34138|34286.8|34145.8|34276.4|34135.4|25
1625470460000|2021-07-05 07:34:20|34278.6|34137.6|34279.9|34138.9|34279.9|34138.9|34277.4|34136.4|15
1625470470000|2021-07-05 07:34:30|34279.7|34138.7|34281.6|34140.6|34281.6|34140.6|34279.7|34138.7|8
1625470480000|2021-07-05 07:34:40|34281.7|34140.7|34284.2|34143.2|34284.4|34143.4|34281.7|34140.7|18
1625470490000|2021-07-05 07:34:50|34284.3|34143.3|34283|34142|34284.4|34143.4|34283|34142|17
1625470500000|2021-07-05 07:35:00|34283.4|34142.4|34275.3|34134.3|34284.3|34143.3|34275.3|34134.3|25
1625470510000|2021-07-05 07:35:10|34274.4|34133.4|34271.9|34130.9|34275.2|34134.2|34271.9|34130.9|10
1625470520000|2021-07-05 07:35:20|34272.1|34131.1|34252.6|34111.6|34272.1|34131.1|34251.8|34110.8|31
1625470530000|2021-07-05 07:35:30|34250.9|34109.9|34254.6|34113.6|34254.6|34113.6|34249.6|34108.6|22
1625470540000|2021-07-05 07:35:40|34255|34114|34255.6|34114.6|34255.6|34114.6|34254.7|34113.7|7
1625470550000|2021-07-05 07:35:50|34255.7|34114.7|34263|34122|34265.5|34124.5|34255.6|34114.6|27
1625470560000|2021-07-05 07:36:00|34262.9|34121.9|34263.7|34122.7|34263.7|34122.7|34260.8|34119.8|15
1625470570000|2021-07-05 07:36:10|34263.6|34122.6|34265.4|34124.4|34267.6|34126.6|34263.3|34122.3|18
1625470580000|2021-07-05 07:36:20|34266.7|34125.7|34267.7|34126.7|34267.7|34126.7|34266|34125|6
1625470590000|2021-07-05 07:36:30|34268.1|34127.1|34268.7|34127.7|34268.9|34127.9|34267.9|34126.9|10
1625470600000|2021-07-05 07:36:40|34269.1|34128.1|34270.1|34129.1|34270.4|34129.4|34268.6|34127.6|7
1625470610000|2021-07-05 07:36:50|34270.7|34129.7|34269.3|34128.3|34271.1|34130.1|34269.3|34128.3|3
1625470620000|2021-07-05 07:37:00|34269.7|34128.7|34269.4|34128.4|34269.7|34128.7|34269.4|34128.4|3
1625470630000|2021-07-05 07:37:10|34269.1|34128.1|34269.3|34128.3|34269.3|34128.3|34268.7|34127.7|7
1625470640000|2021-07-05 07:37:20|34269|34128|34258.6|34117.6|34269|34128|34258.6|34117.6|17
1625470650000|2021-07-05 07:37:30|34257.6|34116.6|34259.1|34118.1|34259.5|34118.5|34257.6|34116.6|6
1625470660000|2021-07-05 07:37:40|34259.6|34118.6|34264.6|34123.6|34265.4|34124.4|34259.6|34118.6|25
1625470670000|2021-07-05 07:37:50|34264|34123|34271.8|34130.8|34272.7|34131.7|34262.8|34121.8|30
1625470680000|2021-07-05 07:38:00|34271.6|34130.6|34277.9|34136.9|34277.9|34136.9|34271.6|34130.6|17
1625470690000|2021-07-05 07:38:10|34277.7|34136.7|34277.6|34136.6|34278.8|34137.8|34276.4|34135.4|15
1625470700000|2021-07-05 07:38:20|34277|34136|34275.2|34134.2|34277.3|34136.3|34273.3|34132.3|18
1625470710000|2021-07-05 07:38:30|34274.7|34133.7|34271.9|34130.9|34276.4|34135.4|34271.9|34130.9|18
1625470720000|2021-07-05 07:38:40|34271.6|34130.6|34275.2|34134.2|34276.2|34135.2|34270.6|34129.6|16
1625470730000|2021-07-05 07:38:50|34275.1|34134.1|34274|34133|34275.2|34134.2|34273.8|34132.8|17
1625470740000|2021-07-05 07:39:00|34274.9|34133.9|34273.4|34132.4|34275|34134|34273.4|34132.4|10
1625470750000|2021-07-05 07:39:10|34273.5|34132.5|34276|34135|34276|34135|34273.2|34132.2|9
1625470760000|2021-07-05 07:39:20|34276.1|34135.1|34277.4|34136.4|34277.4|34136.4|34275.4|34134.4|13
1625470770000|2021-07-05 07:39:30|34282.2|34141.2|34280.9|34139.9|34282.3|34141.3|34277.3|34136.3|16
1625470780000|2021-07-05 07:39:40|34281|34140|34283.7|34142.7|34287.1|34146.1|34281|34140|15
1625470790000|2021-07-05 07:39:50|34283|34142|34283.3|34142.3|34283.5|34142.5|34277.9|34136.9|19
1625470800000|2021-07-05 07:40:00|34283.7|34142.7|34283.9|34142.9|34284.8|34143.8|34282.6|34141.6|8
1625470810000|2021-07-05 07:40:10|34284.7|34143.7|34284.5|34143.5|34284.9|34143.9|34284.5|34143.5|5
1625470820000|2021-07-05 07:40:20|34283.7|34142.7|34276.4|34135.4|34283.7|34142.7|34275.6|34134.6|20
1625470830000|2021-07-05 07:40:30|34276.5|34135.5|34279.4|34138.4|34279.5|34138.5|34276.1|34135.1|25
1625470840000|2021-07-05 07:40:40|34279.5|34138.5|34279.4|34138.4|34279.5|34138.5|34279.3|34138.3|6
1625470850000|2021-07-05 07:40:50|34279.8|34138.8|34280|34139|34280|34139|34279.4|34138.4|7
1625470860000|2021-07-05 07:41:00|34280.2|34139.2|34280.3|34139.3|34284|34143|34279.3|34138.3|19
1625470870000|2021-07-05 07:41:10|34279.3|34138.3|34279|34138|34279.3|34138.3|34278.9|34137.9|5
1625470880000|2021-07-05 07:41:20|34279.7|34138.7|34279.8|34138.8|34279.8|34138.8|34278.3|34137.3|12
1625470890000|2021-07-05 07:41:30|34279.9|34138.9|34284.1|34143.1|34285.4|34144.4|34279.9|34138.9|17
1625470900000|2021-07-05 07:41:40|34284.9|34143.9|34284.4|34143.4|34285.4|34144.4|34284.3|34143.3|15
1625470910000|2021-07-05 07:41:50|34284.9|34143.9|34285.9|34144.9|34285.9|34144.9|34284.9|34143.9|5
1625470920000|2021-07-05 07:42:00|34288|34147|34288.5|34147.5|34288.5|34147.5|34285.5|34144.5|8
1625470930000|2021-07-05 07:42:10|34287.8|34146.8|34287.2|34146.2|34288.3|34147.3|34287.2|34146.2|4
1625470940000|2021-07-05 07:42:20|34288.5|34147.5|34286.4|34145.4|34288.5|34147.5|34286.4|34145.4|11
1625470950000|2021-07-05 07:42:30|34287.9|34146.9|34288.3|34147.3|34288.3|34147.3|34287.9|34146.9|2
1625470960000|2021-07-05 07:42:40|34288.9|34147.9|34289.4|34148.4|34290.5|34149.5|34288.9|34147.9|5
1625470970000|2021-07-05 07:42:50|34289|34148|34290.5|34149.5|34290.5|34149.5|34288.3|34147.3|12
1625470980000|2021-07-05 07:43:00|34290.4|34149.4|34286.4|34145.4|34291.6|34150.6|34285.6|34144.6|24
1625470990000|2021-07-05 07:43:10|34288.6|34147.6|34281.3|34140.3|34288.6|34147.6|34279.9|34138.9|18
1625471000000|2021-07-05 07:43:20|34281|34140|34282.4|34141.4|34284|34143|34280.7|34139.7|20
1625471010000|2021-07-05 07:43:30|34282.2|34141.2|34270.7|34129.7|34282.2|34141.2|34270.7|34129.7|14
1625471020000|2021-07-05 07:43:40|34271|34130|34254.5|34113.5|34272.9|34131.9|34253.3|34112.3|35
1625471030000|2021-07-05 07:43:50|34254.6|34113.6|34255.6|34114.6|34257.6|34116.6|34252.7|34111.7|32
1625471040000|2021-07-05 07:44:00|34257.7|34116.7|34251.5|34110.5|34257.7|34116.7|34251.5|34110.5|21
1625471050000|2021-07-05 07:44:10|34251.1|34110.1|34251.6|34110.6|34252.2|34111.2|34249.7|34108.7|18
1625471060000|2021-07-05 07:44:20|34251.2|34110.2|34251.5|34110.5|34251.5|34110.5|34249.2|34108.2|24
1625471070000|2021-07-05 07:44:30|34251|34110|34241|34100|34251.5|34110.5|34239.9|34098.9|26
1625471080000|2021-07-05 07:44:40|34240.9|34099.9|34242|34101|34243.5|34102.5|34240.8|34099.8|9
1625471090000|2021-07-05 07:44:50|34241.1|34100.1|34240.7|34099.7|34242.8|34101.8|34240.4|34099.4|14
1625471100000|2021-07-05 07:45:00|34238.6|34097.6|34225.1|34084.1|34240|34099|34224.1|34083.1|24
1625471110000|2021-07-05 07:45:10|34223.4|34082.4|34216.8|34075.8|34223.4|34082.4|34211.1|34070.1|27
1625471120000|2021-07-05 07:45:20|34217|34076|34218.3|34077.3|34219.3|34078.3|34216.1|34075.1|23
1625471130000|2021-07-05 07:45:30|34219.3|34078.3|34214.4|34073.4|34219.3|34078.3|34214.1|34073.1|14
1625471140000|2021-07-05 07:45:40|34214.7|34073.7|34214.7|34073.7|34214.7|34073.7|34214.6|34073.6|3
1625471150000|2021-07-05 07:45:50|34214.1|34073.1|34211.2|34070.2|34214.1|34073.1|34210.7|34069.7|13
1625471160000|2021-07-05 07:46:00|34211.4|34070.4|34211|34070|34211.5|34070.5|34210|34069|19
1625471170000|2021-07-05 07:46:10|34210|34069|34220|34079|34220.5|34079.5|34210|34069|12
1625471180000|2021-07-05 07:46:20|34220.6|34079.6|34232.5|34091.5|34232.5|34091.5|34220.6|34079.6|20
1625471190000|2021-07-05 07:46:30|34232.8|34091.8|34235.3|34094.3|34241|34100|34232.7|34091.7|33
1625471200000|2021-07-05 07:46:40|34235.2|34094.2|34236.9|34095.9|34236.9|34095.9|34233.5|34092.5|15
1625471210000|2021-07-05 07:46:50|34237.9|34096.9|34237.9|34096.9|34238.3|34097.3|34237.9|34096.9|5
1625471220000|2021-07-05 07:47:00|34237.8|34096.8|34242.3|34101.3|34242.3|34101.3|34234|34093|19
1625471230000|2021-07-05 07:47:10|34242.2|34101.2|34247.8|34106.8|34247.8|34106.8|34242.2|34101.2|23
1625471240000|2021-07-05 07:47:20|34248|34107|34263.1|34122.1|34263.1|34122.1|34248|34107|26
1625471250000|2021-07-05 07:47:30|34264.1|34123.1|34268.1|34127.1|34268.6|34127.6|34264.1|34123.1|23
1625471260000|2021-07-05 07:47:40|34268.9|34127.9|34272.6|34131.6|34273.6|34132.6|34268.1|34127.1|17
1625471270000|2021-07-05 07:47:50|34274|34133|34264.2|34123.2|34274|34133|34262|34121|17
1625471280000|2021-07-05 07:48:00|34264.1|34123.1|34264.6|34123.6|34264.6|34123.6|34261.1|34120.1|19
1625471290000|2021-07-05 07:48:10|34264.7|34123.7|34266.6|34125.6|34266.6|34125.6|34262.8|34121.8|12
1625471300000|2021-07-05 07:48:20|34268.4|34127.4|34270.7|34129.7|34272|34131|34267.9|34126.9|17
1625471310000|2021-07-05 07:48:30|34271.7|34130.7|34269.5|34128.5|34272.2|34131.2|34269.3|34128.3|22
1625471320000|2021-07-05 07:48:40|34269.7|34128.7|34271.8|34130.8|34271.8|34130.8|34269.7|34128.7|18
1625471330000|2021-07-05 07:48:50|34271.5|34130.5|34271.8|34130.8|34272.1|34131.1|34270.4|34129.4|14
1625471340000|2021-07-05 07:49:00|34271.9|34130.9|34271.8|34130.8|34271.9|34130.9|34271.8|34130.8|4
1625471350000|2021-07-05 07:49:10|34271.7|34130.7|34264.2|34123.2|34271.7|34130.7|34264.2|34123.2|16
1625471360000|2021-07-05 07:49:20|34263.7|34122.7|34264.3|34123.3|34269.3|34128.3|34263.4|34122.4|11
1625471370000|2021-07-05 07:49:30|34266.1|34125.1|34265.4|34124.4|34266.8|34125.8|34264.6|34123.6|10
1625471380000|2021-07-05 07:49:40|34263.5|34122.5|34264.9|34123.9|34265.4|34124.4|34262.4|34121.4|19
1625471390000|2021-07-05 07:49:50|34265.2|34124.2|34264.7|34123.7|34265.8|34124.8|34264.3|34123.3|9
1625471400000|2021-07-05 07:50:00|34264.3|34123.3|34266|34125|34267.2|34126.2|34263.7|34122.7|15
1625471410000|2021-07-05 07:50:10|34267.4|34126.4|34270.9|34129.9|34272.5|34131.5|34267.4|34126.4|13
1625471420000|2021-07-05 07:50:20|34271.2|34130.2|34278.1|34137.1|34278.1|34137.1|34271.2|34130.2|18
1625471430000|2021-07-05 07:50:30|34278.2|34137.2|34281.9|34140.9|34282.9|34141.9|34278.2|34137.2|23
1625471440000|2021-07-05 07:50:40|34282.1|34141.1|34282|34141|34282.1|34141.1|34280.7|34139.7|7
1625471450000|2021-07-05 07:50:50|34282.1|34141.1|34282.1|34141.1|34282.1|34141.1|34281.2|34140.2|6
1625471460000|2021-07-05 07:51:00|34282.2|34141.2|34289.1|34148.1|34289.8|34148.8|34282.2|34141.2|15
1625471470000|2021-07-05 07:51:10|34296.7|34155.7|34292.9|34151.9|34296.7|34155.7|34290|34149|9
1625471480000|2021-07-05 07:51:20|34294|34153|34292.3|34151.3|34295.4|34154.4|34292.3|34151.3|16
1625471490000|2021-07-05 07:51:30|34292.4|34151.4|34294.9|34153.9|34295|34154|34292.4|34151.4|11
1625471500000|2021-07-05 07:51:40|34294.5|34153.5|34292.4|34151.4|34296.7|34155.7|34292.4|34151.4|16
1625471510000|2021-07-05 07:51:50|34293.5|34152.5|34293.9|34152.9|34293.9|34152.9|34291.1|34150.1|28
1625471520000|2021-07-05 07:52:00|34294.5|34153.5|34296.1|34155.1|34296.1|34155.1|34292|34151|17
1625471530000|2021-07-05 07:52:10|34297.1|34156.1|34297.9|34156.9|34298.3|34157.3|34296.6|34155.6|20
1625471540000|2021-07-05 07:52:20|34298|34157|34298.1|34157.1|34298.7|34157.7|34297.5|34156.5|12
1625471550000|2021-07-05 07:52:30|34297.6|34156.6|34297.4|34156.4|34298.5|34157.5|34297.2|34156.2|9
1625471560000|2021-07-05 07:52:40|34298.4|34157.4|34299.1|34158.1|34300.7|34159.7|34297.9|34156.9|13
1625471570000|2021-07-05 07:52:50|34299|34158|34298.2|34157.2|34299|34158|34298.2|34157.2|2
1625471580000|2021-07-05 07:53:00|34297.9|34156.9|34298|34157|34298|34157|34297.7|34156.7|7
1625471590000|2021-07-05 07:53:10|34298.3|34157.3|34296.8|34155.8|34298.4|34157.4|34296.8|34155.8|9
1625471600000|2021-07-05 07:53:20|34296.6|34155.6|34296.6|34155.6|34296.6|34155.6|34296.6|34155.6|1
1625471610000|2021-07-05 07:53:30|34297|34156|34296.6|34155.6|34297|34156|34296.6|34155.6|2
1625471620000|2021-07-05 07:53:40|34296.3|34155.3|34296.2|34155.2|34298|34157|34296.2|34155.2|6
1625471630000|2021-07-05 07:53:50|34296.6|34155.6|34296.1|34155.1|34297.7|34156.7|34293.9|34152.9|23
1625471640000|2021-07-05 07:54:00|34296.3|34155.3|34298.9|34157.9|34298.9|34157.9|34296.3|34155.3|18
1625471650000|2021-07-05 07:54:10|34299.2|34158.2|34300.7|34159.7|34301|34160|34296.8|34155.8|17
1625471660000|2021-07-05 07:54:20|34300.2|34159.2|34303.5|34162.5|34303.5|34162.5|34299.9|34158.9|23
1625471670000|2021-07-05 07:54:30|34303.8|34162.8|34304.1|34163.1|34304.2|34163.2|34303.7|34162.7|5
1625471680000|2021-07-05 07:54:40|34304.7|34163.7|34307.3|34166.3|34307.3|34166.3|34304.5|34163.5|13
1625471690000|2021-07-05 07:54:50|34306|34165|34307|34166|34309.3|34168.3|34305.2|34164.2|11
1625471700000|2021-07-05 07:55:00|34308.2|34167.2|34306.6|34165.6|34309|34168|34305.7|34164.7|16
1625471710000|2021-07-05 07:55:10|34306.7|34165.7|34306.8|34165.8|34306.8|34165.8|34305.8|34164.8|9
1625471720000|2021-07-05 07:55:20|34305.8|34164.8|34306.1|34165.1|34307.1|34166.1|34305.8|34164.8|6
1625471730000|2021-07-05 07:55:30|34307.7|34166.7|34306|34165|34307.7|34166.7|34302.7|34161.7|13
1625471740000|2021-07-05 07:55:40|34308.1|34167.1|34308.8|34167.8|34308.8|34167.8|34304.8|34163.8|14
1625471750000|2021-07-05 07:55:50|34309.1|34168.1|34309.1|34168.1|34310.3|34169.3|34308.5|34167.5|7
1625471760000|2021-07-05 07:56:00|34310.3|34169.3|34309|34168|34310.3|34169.3|34307.1|34166.1|10
1625471770000|2021-07-05 07:56:10|34308.1|34167.1|34308.2|34167.2|34308.2|34167.2|34308|34167|4
1625471780000|2021-07-05 07:56:20|34308.6|34167.6|34308.8|34167.8|34308.8|34167.8|34308.6|34167.6|2
1625471790000|2021-07-05 07:56:30|34308.9|34167.9|34310.6|34169.6|34310.6|34169.6|34308.8|34167.8|10
1625471800000|2021-07-05 07:56:40|34311.1|34170.1|34310.4|34169.4|34311.1|34170.1|34310.4|34169.4|5
1625471810000|2021-07-05 07:56:50|34310|34169|34310|34169|34310.2|34169.2|34310|34169|3
1625471820000|2021-07-05 07:57:00|34310.2|34169.2|34316.8|34175.8|34316.8|34175.8|34309.7|34168.7|12
1625471830000|2021-07-05 07:57:10|34317.7|34176.7|34325.2|34184.2|34325.2|34184.2|34317.7|34176.7|22
1625471840000|2021-07-05 07:57:20|34325.4|34184.4|34322.8|34181.8|34328.7|34187.7|34321.9|34180.9|18
1625471850000|2021-07-05 07:57:30|34322.3|34181.3|34322.2|34181.2|34322.3|34181.3|34321.5|34180.5|6
1625471860000|2021-07-05 07:57:40|34322.5|34181.5|34326.4|34185.4|34326.4|34185.4|34322.2|34181.2|8
1625471870000|2021-07-05 07:57:50|34327.1|34186.1|34328.5|34187.5|34330.1|34189.1|34327|34186|20
1625471880000|2021-07-05 07:58:00|34328.6|34187.6|34331.1|34190.1|34331.9|34190.9|34327.6|34186.6|20
1625471890000|2021-07-05 07:58:10|34331.3|34190.3|34330.3|34189.3|34331.4|34190.4|34329.5|34188.5|20
1625471900000|2021-07-05 07:58:20|34330.4|34189.4|34332.7|34191.7|34333.4|34192.4|34330.4|34189.4|9
1625471910000|2021-07-05 07:58:30|34334|34193|34334.5|34193.5|34335.8|34194.8|34332.7|34191.7|12
1625471920000|2021-07-05 07:58:40|34334|34193|34341.3|34200.3|34341.3|34200.3|34333.5|34192.5|21
1625471930000|2021-07-05 07:58:50|34339.6|34198.6|34354.6|34213.6|34355.7|34214.7|34339.6|34198.6|23
1625471940000|2021-07-05 07:59:00|34353.1|34212.1|34345.1|34204.1|34353.7|34212.7|34336.9|34195.9|28
1625471950000|2021-07-05 07:59:10|34344.1|34203.1|34349.3|34208.3|34352.9|34211.9|34341.2|34200.2|26
1625471960000|2021-07-05 07:59:20|34349.2|34208.2|34343.2|34202.2|34351.3|34210.3|34342.3|34201.3|23
1625471970000|2021-07-05 07:59:30|34343.4|34202.4|34331.8|34190.8|34343.4|34202.4|34330.2|34189.2|12
1625471980000|2021-07-05 07:59:40|34331.3|34190.3|34326.8|34185.8|34331.3|34190.3|34326.8|34185.8|5
1625471990000|2021-07-05 07:59:50|34330|34189|34335|34194|34337.5|34196.5|34330|34189|19
1625472000000|2021-07-05 08:00:00|34335.3|34194.3|34335.5|34194.5|34336.5|34195.5|34335.3|34194.3|14
1625472010000|2021-07-05 08:00:10|34335.4|34194.4|34327|34186|34337.1|34196.1|34327|34186|16
1625472020000|2021-07-05 08:00:20|34322.4|34181.4|34315|34174|34322.7|34181.7|34313.6|34172.6|28
1625472030000|2021-07-05 08:00:30|34314.9|34173.9|34324.2|34183.2|34324.8|34183.8|34314.9|34173.9|25
1625472040000|2021-07-05 08:00:40|34323.4|34182.4|34324.6|34183.6|34325.5|34184.5|34323.4|34182.4|17
1625472050000|2021-07-05 08:00:50|34324.2|34183.2|34317.1|34176.1|34325.8|34184.8|34316.3|34175.3|30
1625472060000|2021-07-05 08:01:00|34316.2|34175.2|34316|34175|34317.5|34176.5|34314.7|34173.7|17
1625472070000|2021-07-05 08:01:10|34316.1|34175.1|34326.8|34185.8|34326.8|34185.8|34316.1|34175.1|16
1625472080000|2021-07-05 08:01:20|34326.2|34185.2|34327.1|34186.1|34328.4|34187.4|34325.8|34184.8|17
1625472090000|2021-07-05 08:01:30|34326.8|34185.8|34326.3|34185.3|34327.3|34186.3|34325.4|34184.4|15
1625472100000|2021-07-05 08:01:40|34326.5|34185.5|34330.1|34189.1|34331.1|34190.1|34326.5|34185.5|19
1625472110000|2021-07-05 08:01:50|34330.2|34189.2|34327.9|34186.9|34341|34200|34327.9|34186.9|26
1625472120000|2021-07-05 08:02:00|34331.6|34190.6|34353|34212|34353|34212|34327.6|34186.6|40
1625472130000|2021-07-05 08:02:10|34353.5|34212.5|34366.2|34225.2|34366.2|34225.2|34353.5|34212.5|22
1625472140000|2021-07-05 08:02:20|34364.4|34223.4|34380.1|34239.1|34382|34241|34364.4|34223.4|17
1625472150000|2021-07-05 08:02:30|34381|34240|34371.8|34230.8|34381.2|34240.2|34368.6|34227.6|23
1625472160000|2021-07-05 08:02:40|34372.7|34231.7|34360.1|34219.1|34392.6|34251.6|34360.1|34219.1|27
1625472170000|2021-07-05 08:02:50|34354.6|34213.6|34314.4|34173.4|34355.2|34214.2|34314.4|34173.4|37
1625472180000|2021-07-05 08:03:00|34315.5|34174.5|34293|34152|34315.5|34174.5|34291|34150|26
1625472190000|2021-07-05 08:03:10|34292.5|34151.5|34287.5|34146.5|34293.5|34152.5|34286.9|34145.9|19
1625472200000|2021-07-05 08:03:20|34284.5|34143.5|34266.8|34125.8|34284.5|34143.5|34262.2|34121.2|27
1625472210000|2021-07-05 08:03:30|34268.1|34127.1|34265|34124|34268.1|34127.1|34264.5|34123.5|17
1625472220000|2021-07-05 08:03:40|34263.5|34122.5|34264.1|34123.1|34266|34125|34263.5|34122.5|18
1625472230000|2021-07-05 08:03:50|34264.2|34123.2|34265.2|34124.2|34266.3|34125.3|34262.8|34121.8|23
1625472240000|2021-07-05 08:04:00|34267.6|34126.6|34271.8|34130.8|34271.8|34130.8|34265|34124|29
1625472250000|2021-07-05 08:04:10|34272|34131|34276.4|34135.4|34280.9|34139.9|34272|34131|24
1625472260000|2021-07-05 08:04:20|34277.7|34136.7|34279.5|34138.5|34279.5|34138.5|34276.2|34135.2|21
1625472270000|2021-07-05 08:04:30|34279.3|34138.3|34274.4|34133.4|34279.3|34138.3|34272.7|34131.7|26
1625472280000|2021-07-05 08:04:40|34274.3|34133.3|34269.4|34128.4|34274.3|34133.3|34268.4|34127.4|24
1625472290000|2021-07-05 08:04:50|34269.3|34128.3|34259.7|34118.7|34270.2|34129.2|34258.6|34117.6|29
1625472300000|2021-07-05 08:05:00|34259.4|34118.4|34259.9|34118.9|34259.9|34118.9|34257.5|34116.5|14
1625472310000|2021-07-05 08:05:10|34259.8|34118.8|34260.7|34119.7|34260.7|34119.7|34259.8|34118.8|7
1625472320000|2021-07-05 08:05:20|34260.6|34119.6|34263.4|34122.4|34267.3|34126.3|34260.6|34119.6|25
1625472330000|2021-07-05 08:05:30|34263.9|34122.9|34260.7|34119.7|34264.8|34123.8|34260.1|34119.1|25
1625472340000|2021-07-05 08:05:40|34260.9|34119.9|34263.7|34122.7|34263.7|34122.7|34260.9|34119.9|15
1625472350000|2021-07-05 08:05:50|34262.2|34121.2|34285.8|34144.8|34285.8|34144.8|34262.2|34121.2|24
1625472360000|2021-07-05 08:06:00|34283.4|34142.4|34303.3|34162.3|34303.3|34162.3|34282|34141|30
1625472370000|2021-07-05 08:06:10|34304.1|34163.1|34302.6|34161.6|34306.2|34165.2|34299.7|34158.7|31
1625472380000|2021-07-05 08:06:20|34302|34161|34313.9|34172.9|34314|34173|34300.7|34159.7|22
1625472390000|2021-07-05 08:06:30|34314.1|34173.1|34308.6|34167.6|34319.6|34178.6|34306.4|34165.4|25
1625472400000|2021-07-05 08:06:40|34308.1|34167.1|34309.6|34168.6|34310|34169|34306.9|34165.9|21
1625472410000|2021-07-05 08:06:50|34307.2|34166.2|34302.9|34161.9|34307.3|34166.3|34298.5|34157.5|22
1625472420000|2021-07-05 08:07:00|34301.9|34160.9|34310.2|34169.2|34310.2|34169.2|34301.6|34160.6|26
1625472430000|2021-07-05 08:07:10|34310.3|34169.3|34310.8|34169.8|34310.8|34169.8|34306.5|34165.5|21
1625472440000|2021-07-05 08:07:20|34311.1|34170.1|34312.9|34171.9|34314.1|34173.1|34307.4|34166.4|25
1625472450000|2021-07-05 08:07:30|34312.5|34171.5|34311.7|34170.7|34319.1|34178.1|34308|34167|31
1625472460000|2021-07-05 08:07:40|34311.6|34170.6|34312.3|34171.3|34315.6|34174.6|34310.9|34169.9|28
1625472470000|2021-07-05 08:07:50|34312.6|34171.6|34313.8|34172.8|34314.3|34173.3|34311.7|34170.7|18
1625472480000|2021-07-05 08:08:00|34315.2|34174.2|34308.7|34167.7|34315.2|34174.2|34307.6|34166.6|24
1625472490000|2021-07-05 08:08:10|34308.6|34167.6|34308.3|34167.3|34308.8|34167.8|34306.7|34165.7|16
1625472500000|2021-07-05 08:08:20|34309.1|34168.1|34319.4|34178.4|34321.9|34180.9|34309.1|34168.1|18
1625472510000|2021-07-05 08:08:30|34319.2|34178.2|34316.3|34175.3|34319.2|34178.2|34316.3|34175.3|15
1625472520000|2021-07-05 08:08:40|34318.6|34177.6|34317.1|34176.1|34320|34179|34316.3|34175.3|27
1625472530000|2021-07-05 08:08:50|34317.3|34176.3|34322.9|34181.9|34323.2|34182.2|34317.3|34176.3|26
1625472540000|2021-07-05 08:09:00|34323.3|34182.3|34334.1|34193.1|34334.5|34193.5|34322.3|34181.3|23
1625472550000|2021-07-05 08:09:10|34334.3|34193.3|34331.4|34190.4|34334.7|34193.7|34330.7|34189.7|14
1625472560000|2021-07-05 08:09:20|34331.3|34190.3|34339.5|34198.5|34341.1|34200.1|34331.3|34190.3|17
1625472570000|2021-07-05 08:09:30|34339.6|34198.6|34334.6|34193.6|34339.8|34198.8|34326.4|34185.4|28
1625472580000|2021-07-05 08:09:40|34336.7|34195.7|34348.2|34207.2|34348.2|34207.2|34336.7|34195.7|22
1625472590000|2021-07-05 08:09:50|34348.1|34207.1|34346.7|34205.7|34348.1|34207.1|34344.3|34203.3|15
1625472600000|2021-07-05 08:10:00|34346.8|34205.8|34336.4|34195.4|34346.8|34205.8|34336.4|34195.4|15
1625472610000|2021-07-05 08:10:10|34335.2|34194.2|34338.9|34197.9|34340.6|34199.6|34332.9|34191.9|21
1625472620000|2021-07-05 08:10:20|34339.1|34198.1|34339.9|34198.9|34340.9|34199.9|34335.7|34194.7|25
1625472630000|2021-07-05 08:10:30|34339.2|34198.2|34335|34194|34339.6|34198.6|34335|34194|22
1625472640000|2021-07-05 08:10:40|34334.9|34193.9|34327.8|34186.8|34337.9|34196.9|34325.5|34184.5|37
1625472650000|2021-07-05 08:10:50|34326.6|34185.6|34329|34188|34332.7|34191.7|34326.6|34185.6|28
1625472660000|2021-07-05 08:11:00|34333.5|34192.5|34331.6|34190.6|34333.5|34192.5|34327.7|34186.7|20
1625472670000|2021-07-05 08:11:10|34331.5|34190.5|34326.7|34185.7|34331.5|34190.5|34326.7|34185.7|22
1625472680000|2021-07-05 08:11:20|34327.4|34186.4|34309.5|34168.5|34327.5|34186.5|34309.2|34168.2|18
1625472690000|2021-07-05 08:11:30|34309|34168|34309.9|34168.9|34313.4|34172.4|34309|34168|30
1625472700000|2021-07-05 08:11:40|34310.2|34169.2|34311.5|34170.5|34312.9|34171.9|34307.6|34166.6|25
1625472710000|2021-07-05 08:11:50|34311.4|34170.4|34311|34170|34312.9|34171.9|34310.2|34169.2|13
1625472720000|2021-07-05 08:12:00|34311.4|34170.4|34312.2|34171.2|34312.6|34171.6|34311.2|34170.2|21
1625472730000|2021-07-05 08:12:10|34312.1|34171.1|34321.5|34180.5|34323|34182|34311.9|34170.9|21
1625472740000|2021-07-05 08:12:20|34320.8|34179.8|34319.3|34178.3|34321.5|34180.5|34319.3|34178.3|12
1625472750000|2021-07-05 08:12:30|34320.7|34179.7|34312.9|34171.9|34320.7|34179.7|34312.9|34171.9|15
1625472760000|2021-07-05 08:12:40|34313.2|34172.2|34313|34172|34319.8|34178.8|34312.4|34171.4|30
1625472770000|2021-07-05 08:12:50|34315|34174|34314.9|34173.9|34315.8|34174.8|34312.4|34171.4|22
1625472780000|2021-07-05 08:13:00|34315.1|34174.1|34312.9|34171.9|34315.7|34174.7|34312.3|34171.3|16
1625472790000|2021-07-05 08:13:10|34311.7|34170.7|34304|34163|34311.8|34170.8|34304|34163|29
1625472800000|2021-07-05 08:13:20|34303.5|34162.5|34302.7|34161.7|34304|34163|34302.6|34161.6|12
1625472810000|2021-07-05 08:13:30|34302.1|34161.1|34282.5|34141.5|34302.1|34161.1|34282.5|34141.5|15
1625472820000|2021-07-05 08:13:40|34283.7|34142.7|34287|34146|34287|34146|34281.2|34140.2|22
1625472830000|2021-07-05 08:13:50|34286.7|34145.7|34283.7|34142.7|34288.1|34147.1|34283.4|34142.4|19
1625472840000|2021-07-05 08:14:00|34282.8|34141.8|34286.3|34145.3|34286.3|34145.3|34281.1|34140.1|29
1625472850000|2021-07-05 08:14:10|34286.6|34145.6|34292.7|34151.7|34292.7|34151.7|34284.7|34143.7|28
1625472860000|2021-07-05 08:14:20|34294.8|34153.8|34297.7|34156.7|34298.8|34157.8|34294.8|34153.8|23
1625472870000|2021-07-05 08:14:30|34297|34156|34295.5|34154.5|34297|34156|34293.6|34152.6|15
1625472880000|2021-07-05 08:14:40|34295.9|34154.9|34300.8|34159.8|34300.8|34159.8|34294.4|34153.4|21
1625472890000|2021-07-05 08:14:50|34301.5|34160.5|34298.7|34157.7|34301.6|34160.6|34298.7|34157.7|12
1625472900000|2021-07-05 08:15:00|34299.3|34158.3|34286.1|34145.1|34300.6|34159.6|34286.1|34145.1|24
1625472910000|2021-07-05 08:15:10|34289.3|34148.3|34288.6|34147.6|34290.4|34149.4|34287.8|34146.8|17
1625472920000|2021-07-05 08:15:20|34287.6|34146.6|34282|34141|34287.6|34146.6|34280.1|34139.1|20
1625472930000|2021-07-05 08:15:30|34280.6|34139.6|34283.7|34142.7|34287.5|34146.5|34280.6|34139.6|35
1625472940000|2021-07-05 08:15:40|34279.4|34138.4|34281.4|34140.4|34282.8|34141.8|34278.9|34137.9|27
1625472950000|2021-07-05 08:15:50|34281.6|34140.6|34274.5|34133.5|34281.9|34140.9|34274.5|34133.5|32
1625472960000|2021-07-05 08:16:00|34273.6|34132.6|34273|34132|34273.6|34132.6|34271.9|34130.9|17
1625472970000|2021-07-05 08:16:10|34272.9|34131.9|34269|34128|34272.9|34131.9|34268.9|34127.9|13
1625472980000|2021-07-05 08:16:20|34269.4|34128.4|34269.7|34128.7|34269.7|34128.7|34269.3|34128.3|10
1625472990000|2021-07-05 08:16:30|34271.8|34130.8|34284.9|34143.9|34297.3|34156.3|34271.8|34130.8|19
1625473000000|2021-07-05 08:16:40|34283.6|34142.6|34278.2|34137.2|34286.8|34145.8|34276.1|34135.1|22
1625473010000|2021-07-05 08:16:50|34278.1|34137.1|34277.2|34136.2|34279.4|34138.4|34277.1|34136.1|13
1625473020000|2021-07-05 08:17:00|34277.7|34136.7|34279.9|34138.9|34279.9|34138.9|34277.7|34136.7|14
1625473030000|2021-07-05 08:17:10|34281|34140|34282.4|34141.4|34282.4|34141.4|34279.8|34138.8|16
1625473040000|2021-07-05 08:17:20|34283.9|34142.9|34281.7|34140.7|34287.4|34146.4|34281.7|34140.7|17
1625473050000|2021-07-05 08:17:30|34283|34142|34295.7|34154.7|34297.7|34156.7|34283|34142|21
1625473060000|2021-07-05 08:17:40|34296.4|34155.4|34294.9|34153.9|34298.5|34157.5|34294.9|34153.9|3
1625473070000|2021-07-05 08:17:50|34295|34154|34296.7|34155.7|34301.1|34160.1|34291.6|34150.6|17
1625473080000|2021-07-05 08:18:00|34295.8|34154.8|34295.6|34154.6|34295.8|34154.8|34294|34153|13
1625473090000|2021-07-05 08:18:10|34295.7|34154.7|34294.2|34153.2|34295.7|34154.7|34293.8|34152.8|8
1625473100000|2021-07-05 08:18:20|34294.4|34153.4|34293.8|34152.8|34294.4|34153.4|34293.8|34152.8|6
1625473110000|2021-07-05 08:18:30|34293.7|34152.7|34289.2|34148.2|34293.7|34152.7|34289.2|34148.2|15
1625473120000|2021-07-05 08:18:40|34289.3|34148.3|34288.1|34147.1|34289.6|34148.6|34288|34147|12
1625473130000|2021-07-05 08:18:50|34288|34147|34283.7|34142.7|34288.1|34147.1|34283.7|34142.7|15
1625473140000|2021-07-05 08:19:00|34284.3|34143.3|34279.6|34138.6|34284.9|34143.9|34275.5|34134.5|29
1625473150000|2021-07-05 08:19:10|34278.6|34137.6|34276.7|34135.7|34279.6|34138.6|34275.8|34134.8|18
1625473160000|2021-07-05 08:19:20|34274.4|34133.4|34274.5|34133.5|34276.5|34135.5|34265.4|34124.4|25
1625473170000|2021-07-05 08:19:30|34274.4|34133.4|34272.9|34131.9|34275.1|34134.1|34272.6|34131.6|15
1625473180000|2021-07-05 08:19:40|34272.5|34131.5|34281.7|34140.7|34283.2|34142.2|34272.5|34131.5|29
1625473190000|2021-07-05 08:19:50|34283.3|34142.3|34290.1|34149.1|34290.1|34149.1|34282.9|34141.9|25
1625473200000|2021-07-05 08:20:00|34289.9|34148.9|34288.1|34147.1|34290.5|34149.5|34287.3|34146.3|17
1625473210000|2021-07-05 08:20:10|34287.9|34146.9|34306.6|34165.6|34307.6|34166.6|34287.9|34146.9|29
1625473220000|2021-07-05 08:20:20|34307|34166|34294.8|34153.8|34307.5|34166.5|34294.8|34153.8|26
1625473230000|2021-07-05 08:20:30|34296.3|34155.3|34299.8|34158.8|34301.9|34160.9|34296.3|34155.3|17
1625473240000|2021-07-05 08:20:40|34299.6|34158.6|34303.7|34162.7|34303.7|34162.7|34299.6|34158.6|4
1625473250000|2021-07-05 08:20:50|34303.6|34162.6|34303.5|34162.5|34303.6|34162.6|34302|34161|9
1625473260000|2021-07-05 08:21:00|34303.7|34162.7|34301.4|34160.4|34303.7|34162.7|34299.2|34158.2|21
1625473270000|2021-07-05 08:21:10|34301.2|34160.2|34299.1|34158.1|34301.4|34160.4|34299.1|34158.1|14
1625473280000|2021-07-05 08:21:20|34298|34157|34282.6|34141.6|34298|34157|34279.6|34138.6|23
1625473290000|2021-07-05 08:21:30|34281.4|34140.4|34280.6|34139.6|34283|34142|34280.6|34139.6|29
1625473300000|2021-07-05 08:21:40|34279.6|34138.6|34278.2|34137.2|34280.2|34139.2|34272.9|34131.9|24
1625473310000|2021-07-05 08:21:50|34277.3|34136.3|34277.6|34136.6|34277.7|34136.7|34276.7|34135.7|9
1625473320000|2021-07-05 08:22:00|34277.3|34136.3|34272.7|34131.7|34277.3|34136.3|34271.2|34130.2|14
1625473330000|2021-07-05 08:22:10|34271|34130|34266.7|34125.7|34272.7|34131.7|34266.6|34125.6|20
1625473340000|2021-07-05 08:22:20|34266.6|34125.6|34272.1|34131.1|34273.5|34132.5|34265.6|34124.6|21
1625473350000|2021-07-05 08:22:30|34273.3|34132.3|34267|34126|34273.4|34132.4|34264.9|34123.9|21
1625473360000|2021-07-05 08:22:40|34266.7|34125.7|34261|34120|34267|34126|34261|34120|14
1625473370000|2021-07-05 08:22:50|34260.9|34119.9|34261.3|34120.3|34262.9|34121.9|34259.2|34118.2|28
1625473380000|2021-07-05 08:23:00|34261|34120|34254.9|34113.9|34261|34120|34253|34112|28
1625473390000|2021-07-05 08:23:10|34254.6|34113.6|34254.2|34113.2|34255.1|34114.1|34252.4|34111.4|25
1625473400000|2021-07-05 08:23:20|34254|34113|34256.5|34115.5|34256.5|34115.5|34254|34113|16
1625473410000|2021-07-05 08:23:30|34256.4|34115.4|34256.9|34115.9|34259|34118|34256.4|34115.4|22
1625473420000|2021-07-05 08:23:40|34256.4|34115.4|34253.8|34112.8|34256.4|34115.4|34253.8|34112.8|13
1625473430000|2021-07-05 08:23:50|34253.5|34112.5|34243.7|34102.7|34253.5|34112.5|34243.7|34102.7|12
1625473440000|2021-07-05 08:24:00|34244.9|34103.9|34241.2|34100.2|34246|34105|34241.2|34100.2|9
1625473450000|2021-07-05 08:24:10|34233.7|34092.7|34237|34096|34237|34096|34233.4|34092.4|3
1625473460000|2021-07-05 08:24:20|34242.9|34101.9|34243.6|34102.6|34243.6|34102.6|34242|34101|3
1625473470000|2021-07-05 08:24:30|34242.9|34101.9|34240|34099|34245.3|34104.3|34236.1|34095.1|20
1625473480000|2021-07-05 08:24:40|34241.7|34100.7|34234.9|34093.9|34242.4|34101.4|34234.9|34093.9|15
1625473490000|2021-07-05 08:24:50|34235|34094|34234.6|34093.6|34245.2|34104.2|34234.6|34093.6|22
1625473500000|2021-07-05 08:25:00|34234.2|34093.2|34228.3|34087.3|34234.2|34093.2|34228.3|34087.3|11
1625473510000|2021-07-05 08:25:10|34227.6|34086.6|34226.6|34085.6|34227.7|34086.7|34226.1|34085.1|16
1625473520000|2021-07-05 08:25:20|34226.4|34085.4|34229.3|34088.3|34229.3|34088.3|34226.3|34085.3|6
1625473530000|2021-07-05 08:25:30|34230.1|34089.1|34243|34102|34243|34102|34229.5|34088.5|34
1625473540000|2021-07-05 08:25:40|34242.6|34101.6|34239.1|34098.1|34242.6|34101.6|34230|34089|30
1625473550000|2021-07-05 08:25:50|34240.4|34099.4|34248.1|34107.1|34251.6|34110.6|34240.4|34099.4|32
1625473560000|2021-07-05 08:26:00|34247.8|34106.8|34252.4|34111.4|34252.4|34111.4|34247|34106|32
1625473570000|2021-07-05 08:26:10|34251.1|34110.1|34253.7|34112.7|34259.3|34118.3|34251.1|34110.1|31
1625473580000|2021-07-05 08:26:20|34254.2|34113.2|34252.5|34111.5|34255.4|34114.4|34250|34109|16
1625473590000|2021-07-05 08:26:30|34251.6|34110.6|34254.7|34113.7|34255|34114|34251.6|34110.6|22
1625473600000|2021-07-05 08:26:40|34255.2|34114.2|34252.4|34111.4|34255.2|34114.2|34252.4|34111.4|15
1625473610000|2021-07-05 08:26:50|34252.3|34111.3|34252.9|34111.9|34255.3|34114.3|34251.5|34110.5|9
1625473620000|2021-07-05 08:27:00|34252.6|34111.6|34252.5|34111.5|34254.1|34113.1|34252.2|34111.2|16
1625473630000|2021-07-05 08:27:10|34252.6|34111.6|34253.5|34112.5|34254.9|34113.9|34251.4|34110.4|9
1625473640000|2021-07-05 08:27:20|34254.1|34113.1|34251|34110|34256.8|34115.8|34249.1|34108.1|24
1625473650000|2021-07-05 08:27:30|34250|34109|34251.5|34110.5|34252.4|34111.4|34249.6|34108.6|17
1625473660000|2021-07-05 08:27:40|34251.6|34110.6|34257.9|34116.9|34257.9|34116.9|34251.5|34110.5|20
1625473670000|2021-07-05 08:27:50|34258.4|34117.4|34265.4|34124.4|34265.4|34124.4|34254.7|34113.7|21
1625473680000|2021-07-05 08:28:00|34266.3|34125.3|34269.1|34128.1|34269.1|34128.1|34263|34122|31
1625473690000|2021-07-05 08:28:10|34269.2|34128.2|34269.2|34128.2|34270.1|34129.1|34267.2|34126.2|27
1625473700000|2021-07-05 08:28:20|34269.4|34128.4|34251.9|34110.9|34269.4|34128.4|34249.7|34108.7|28
1625473710000|2021-07-05 08:28:30|34252.3|34111.3|34246.8|34105.8|34254.1|34113.1|34245.5|34104.5|25
1625473720000|2021-07-05 08:28:40|34246.7|34105.7|34245.7|34104.7|34246.7|34105.7|34244.5|34103.5|6
1625473730000|2021-07-05 08:28:50|34244.2|34103.2|34234.4|34093.4|34246.5|34105.5|34234.4|34093.4|24
1625473740000|2021-07-05 08:29:00|34234.5|34093.5|34237.9|34096.9|34237.9|34096.9|34234.5|34093.5|29
1625473750000|2021-07-05 08:29:10|34238.4|34097.4|34240.4|34099.4|34240.6|34099.6|34237.5|34096.5|25
1625473760000|2021-07-05 08:29:20|34240.3|34099.3|34239.5|34098.5|34240.7|34099.7|34238.3|34097.3|15
1625473770000|2021-07-05 08:29:30|34239.6|34098.6|34241.4|34100.4|34243|34102|34239.5|34098.5|8
1625473780000|2021-07-05 08:29:40|34242.1|34101.1|34242.2|34101.2|34243.2|34102.2|34241.3|34100.3|12
1625473790000|2021-07-05 08:29:50|34243.2|34102.2|34237.6|34096.6|34243.2|34102.2|34237.6|34096.6|10
1625473800000|2021-07-05 08:30:00|34237.4|34096.4|34239.4|34098.4|34240.5|34099.5|34236.1|34095.1|18
1625473810000|2021-07-05 08:30:10|34239.9|34098.9|34257.5|34116.5|34258.2|34117.2|34238.6|34097.6|30
1625473820000|2021-07-05 08:30:20|34257.8|34116.8|34256.1|34115.1|34263|34122|34255.5|34114.5|26
1625473830000|2021-07-05 08:30:30|34255.3|34114.3|34257.5|34116.5|34258.4|34117.4|34254.5|34113.5|18
1625473840000|2021-07-05 08:30:40|34257|34116|34258.4|34117.4|34260.9|34119.9|34253.4|34112.4|21
1625473850000|2021-07-05 08:30:50|34258.1|34117.1|34256.6|34115.6|34259|34118|34256.3|34115.3|24
1625473860000|2021-07-05 08:31:00|34256.7|34115.7|34258.4|34117.4|34259|34118|34256.6|34115.6|20
1625473870000|2021-07-05 08:31:10|34258.2|34117.2|34258.5|34117.5|34258.7|34117.7|34258.2|34117.2|6
1625473880000|2021-07-05 08:31:20|34258.3|34117.3|34258.4|34117.4|34258.8|34117.8|34258|34117|9
1625473890000|2021-07-05 08:31:30|34256.3|34115.3|34255.4|34114.4|34256.9|34115.9|34255.4|34114.4|7
1625473900000|2021-07-05 08:31:40|34255.9|34114.9|34236.2|34095.2|34255.9|34114.9|34235.4|34094.4|24
1625473910000|2021-07-05 08:31:50|34235.8|34094.8|34229.6|34088.6|34238|34097|34226.1|34085.1|18
1625473920000|2021-07-05 08:32:00|34210.7|34069.7|34221.2|34080.2|34221.2|34080.2|34208.3|34067.3|28
1625473930000|2021-07-05 08:32:10|34220.7|34079.7|34232|34091|34232|34091|34220.6|34079.6|22
1625473940000|2021-07-05 08:32:20|34232.1|34091.1|34227.1|34086.1|34232.1|34091.1|34225.3|34084.3|23
1625473950000|2021-07-05 08:32:30|34227|34086|34226.2|34085.2|34229|34088|34225.8|34084.8|31
1625473960000|2021-07-05 08:32:40|34226.3|34085.3|34273.2|34132.2|34281.4|34140.4|34226.3|34085.3|37
1625473970000|2021-07-05 08:32:50|34273|34132|34293.9|34152.9|34293.9|34152.9|34273|34132|32
1625473980000|2021-07-05 08:33:00|34294.5|34153.5|34325.8|34184.8|34326.2|34185.2|34294.5|34153.5|33
1625473990000|2021-07-05 08:33:10|34326|34185|34312|34171|34327|34186|34312|34171|29
1625474000000|2021-07-05 08:33:20|34312.2|34171.2|34321|34180|34322.4|34181.4|34312.2|34171.2|27
1625474010000|2021-07-05 08:33:30|34322.4|34181.4|34335.5|34194.5|34337.6|34196.6|34321.3|34180.3|29
1625474020000|2021-07-05 08:33:40|34335.3|34194.3|34325.2|34184.2|34335.3|34194.3|34325|34184|37
1625474030000|2021-07-05 08:33:50|34325.6|34184.6|34326.7|34185.7|34335.3|34194.3|34325.6|34184.6|32
1625474040000|2021-07-05 08:34:00|34326.4|34185.4|34332.3|34191.3|34335.8|34194.8|34325.9|34184.9|36
1625474050000|2021-07-05 08:34:10|34334.4|34193.4|34337.1|34196.1|34338.2|34197.2|34333.8|34192.8|19
1625474060000|2021-07-05 08:34:20|34338|34197|34348.1|34207.1|34348.1|34207.1|34338|34197|24
1625474070000|2021-07-05 08:34:30|34349|34208|34343.8|34202.8|34349.4|34208.4|34336.7|34195.7|27
1625474080000|2021-07-05 08:34:40|34344.5|34203.5|34349.5|34208.5|34349.5|34208.5|34343.7|34202.7|22
1625474090000|2021-07-05 08:34:50|34351.5|34210.5|34324.6|34183.6|34351.5|34210.5|34322|34181|27
1625474100000|2021-07-05 08:35:00|34323.7|34182.7|34308.5|34167.5|34324.4|34183.4|34305.5|34164.5|23
1625474110000|2021-07-05 08:35:10|34309|34168|34288.6|34147.6|34309|34168|34283.1|34142.1|36
1625474120000|2021-07-05 08:35:20|34289.1|34148.1|34290.1|34149.1|34292.1|34151.1|34287.1|34146.1|30
1625474130000|2021-07-05 08:35:30|34290.5|34149.5|34290.2|34149.2|34292.7|34151.7|34287.7|34146.7|22
1625474140000|2021-07-05 08:35:40|34290|34149|34290.5|34149.5|34292.8|34151.8|34290|34149|23
1625474150000|2021-07-05 08:35:50|34290.1|34149.1|34289.9|34148.9|34291.2|34150.2|34287|34146|33
1625474160000|2021-07-05 08:36:00|34290|34149|34303.1|34162.1|34304.5|34163.5|34288.5|34147.5|35
1625474170000|2021-07-05 08:36:10|34303.2|34162.2|34309.4|34168.4|34309.4|34168.4|34302.2|34161.2|35
1625474180000|2021-07-05 08:36:20|34309.1|34168.1|34312.5|34171.5|34312.7|34171.7|34306.2|34165.2|34
1625474190000|2021-07-05 08:36:30|34313.5|34172.5|34306.7|34165.7|34313.5|34172.5|34305.7|34164.7|31
1625474200000|2021-07-05 08:36:40|34311|34170|34309.3|34168.3|34315.5|34174.5|34308|34167|35
1625474210000|2021-07-05 08:36:50|34309.1|34168.1|34291.3|34150.3|34310.1|34169.1|34291.3|34150.3|28
1625474220000|2021-07-05 08:37:00|34291.1|34150.1|34293.5|34152.5|34300|34159|34288.8|34147.8|20
1625474230000|2021-07-05 08:37:10|34293.3|34152.3|34267.2|34126.2|34293.3|34152.3|34263.1|34122.1|39
1625474240000|2021-07-05 08:37:20|34266.3|34125.3|34268|34127|34269.7|34128.7|34266.3|34125.3|25
1625474250000|2021-07-05 08:37:30|34268.9|34127.9|34269|34128|34269.9|34128.9|34267.4|34126.4|22
1625474260000|2021-07-05 08:37:40|34268.5|34127.5|34275.5|34134.5|34275.9|34134.9|34268.5|34127.5|26
1625474270000|2021-07-05 08:37:50|34275.7|34134.7|34269|34128|34277.7|34136.7|34268.4|34127.4|34
1625474280000|2021-07-05 08:38:00|34268.9|34127.9|34268.8|34127.8|34271.4|34130.4|34265.6|34124.6|30
1625474290000|2021-07-05 08:38:10|34269.3|34128.3|34270.2|34129.2|34271|34130|34266.3|34125.3|31
1625474300000|2021-07-05 08:38:20|34271.4|34130.4|34267.5|34126.5|34272.8|34131.8|34267.3|34126.3|19
1625474310000|2021-07-05 08:38:30|34267.2|34126.2|34251|34110|34267.2|34126.2|34250.6|34109.6|25
1625474320000|2021-07-05 08:38:40|34252.3|34111.3|34259.4|34118.4|34260.7|34119.7|34252.3|34111.3|29
1625474330000|2021-07-05 08:38:50|34259.3|34118.3|34246.6|34105.6|34259.3|34118.3|34246.6|34105.6|34
1625474340000|2021-07-05 08:39:00|34246.9|34105.9|34262.2|34121.2|34262.2|34121.2|34246.1|34105.1|26
1625474350000|2021-07-05 08:39:10|34261.9|34120.9|34247.2|34106.2|34262.4|34121.4|34241.9|34100.9|33
1625474360000|2021-07-05 08:39:20|34247.7|34106.7|34253.3|34112.3|34256.5|34115.5|34247.7|34106.7|27
1625474370000|2021-07-05 08:39:30|34252.7|34111.7|34255.1|34114.1|34255.8|34114.8|34252.6|34111.6|31
1625474380000|2021-07-05 08:39:40|34254.2|34113.2|34253.7|34112.7|34254.6|34113.6|34249.7|34108.7|29
1625474390000|2021-07-05 08:39:50|34254.1|34113.1|34255.6|34114.6|34255.6|34114.6|34252.9|34111.9|29
1625474400000|2021-07-05 08:40:00|34255.8|34114.8|34244.7|34103.7|34255.8|34114.8|34243.8|34102.8|20
1625474410000|2021-07-05 08:40:10|34245.5|34104.5|34247.7|34106.7|34249.9|34108.9|34245.5|34104.5|24
1625474420000|2021-07-05 08:40:20|34247.2|34106.2|34241.1|34100.1|34247.2|34106.2|34241.1|34100.1|14
1625474430000|2021-07-05 08:40:30|34241.2|34100.2|34241|34100|34241.2|34100.2|34240.1|34099.1|8
1625474440000|2021-07-05 08:40:40|34240.5|34099.5|34236.3|34095.3|34240.5|34099.5|34235.5|34094.5|18
1625474450000|2021-07-05 08:40:50|34236.2|34095.2|34243.7|34102.7|34243.7|34102.7|34232.7|34091.7|30
1625474460000|2021-07-05 08:41:00|34243.8|34102.8|34244|34103|34244.2|34103.2|34239.1|34098.1|30
1625474470000|2021-07-05 08:41:10|34244.2|34103.2|34244.4|34103.4|34244.4|34103.4|34243.4|34102.4|19
1625474480000|2021-07-05 08:41:20|34244.2|34103.2|34249.4|34108.4|34249.4|34108.4|34243.5|34102.5|19
1625474490000|2021-07-05 08:41:30|34250|34109|34261.8|34120.8|34264.2|34123.2|34248.9|34107.9|31
1625474500000|2021-07-05 08:41:40|34262|34121|34276.8|34135.8|34276.8|34135.8|34261.1|34120.1|29
1625474510000|2021-07-05 08:41:50|34275.4|34134.4|34272.9|34131.9|34275.5|34134.5|34267.2|34126.2|27
1625474520000|2021-07-05 08:42:00|34272.2|34131.2|34285.1|34144.1|34285.3|34144.3|34272.2|34131.2|25
1625474530000|2021-07-05 08:42:10|34284.8|34143.8|34287.9|34146.9|34288|34147|34276.6|34135.6|24
1625474540000|2021-07-05 08:42:20|34289.2|34148.2|34281|34140|34289.3|34148.3|34281|34140|22
1625474550000|2021-07-05 08:42:30|34281.2|34140.2|34287|34146|34287|34146|34279.5|34138.5|32
1625474560000|2021-07-05 08:42:40|34287.8|34146.8|34282.5|34141.5|34287.8|34146.8|34280.8|34139.8|20
1625474570000|2021-07-05 08:42:50|34282.6|34141.6|34279.8|34138.8|34282.6|34141.6|34279.8|34138.8|20
1625474580000|2021-07-05 08:43:00|34279.4|34138.4|34283.7|34142.7|34288.4|34147.4|34278.4|34137.4|28
1625474590000|2021-07-05 08:43:10|34283.3|34142.3|34281|34140|34283.3|34142.3|34278.9|34137.9|18
1625474600000|2021-07-05 08:43:20|34280.8|34139.8|34281.4|34140.4|34287.6|34146.6|34280.3|34139.3|35
1625474610000|2021-07-05 08:43:30|34281.3|34140.3|34287.8|34146.8|34287.8|34146.8|34280.4|34139.4|18
1625474620000|2021-07-05 08:43:40|34287.6|34146.6|34285.2|34144.2|34288.1|34147.1|34284.5|34143.5|22
1625474630000|2021-07-05 08:43:50|34285.3|34144.3|34287.1|34146.1|34288.3|34147.3|34285.3|34144.3|18
1625474640000|2021-07-05 08:44:00|34287.2|34146.2|34283.1|34142.1|34303.7|34162.7|34283.1|34142.1|35
1625474650000|2021-07-05 08:44:10|34284.4|34143.4|34284.9|34143.9|34284.9|34143.9|34283.5|34142.5|12
1625474660000|2021-07-05 08:44:20|34285.1|34144.1|34284.9|34143.9|34286|34145|34282.3|34141.3|18
1625474670000|2021-07-05 08:44:30|34285|34144|34283.4|34142.4|34285.6|34144.6|34282.2|34141.2|12
1625474680000|2021-07-05 08:44:40|34282.9|34141.9|34285|34144|34285.8|34144.8|34282.4|34141.4|9
1625474690000|2021-07-05 08:44:50|34282.7|34141.7|34284.5|34143.5|34285|34144|34282.2|34141.2|16
1625474700000|2021-07-05 08:45:00|34283.7|34142.7|34279.9|34138.9|34283.7|34142.7|34279.9|34138.9|17
1625474710000|2021-07-05 08:45:10|34279.5|34138.5|34279.9|34138.9|34280.3|34139.3|34278.9|34137.9|17
1625474720000|2021-07-05 08:45:20|34279.1|34138.1|34279.7|34138.7|34281.6|34140.6|34279.1|34138.1|21
1625474730000|2021-07-05 08:45:30|34279.5|34138.5|34291|34150|34291|34150|34279.5|34138.5|23
1625474740000|2021-07-05 08:45:40|34291.2|34150.2|34299|34158|34299.5|34158.5|34291.1|34150.1|16
1625474750000|2021-07-05 08:45:50|34298.3|34157.3|34301.9|34160.9|34302.5|34161.5|34295.3|34154.3|29
1625474760000|2021-07-05 08:46:00|34302|34161|34290.5|34149.5|34302|34161|34288.4|34147.4|33
1625474770000|2021-07-05 08:46:10|34290.3|34149.3|34295.8|34154.8|34297|34156|34290.1|34149.1|27
1625474780000|2021-07-05 08:46:20|34296.1|34155.1|34295.5|34154.5|34297.5|34156.5|34292.8|34151.8|18
1625474790000|2021-07-05 08:46:30|34296.6|34155.6|34294.6|34153.6|34300.3|34159.3|34294.6|34153.6|15
1625474800000|2021-07-05 08:46:40|34294.3|34153.3|34294.2|34153.2|34294.3|34153.3|34293.9|34152.9|5
1625474810000|2021-07-05 08:46:50|34294.3|34153.3|34295.7|34154.7|34295.8|34154.8|34294.3|34153.3|9
1625474820000|2021-07-05 08:47:00|34295.4|34154.4|34305.1|34164.1|34305.1|34164.1|34294.1|34153.1|24
1625474830000|2021-07-05 08:47:10|34305.3|34164.3|34310.2|34169.2|34310.8|34169.8|34305.3|34164.3|10
1625474840000|2021-07-05 08:47:20|34309.4|34168.4|34309.1|34168.1|34309.4|34168.4|34308.5|34167.5|12
1625474850000|2021-07-05 08:47:30|34309|34168|34311.2|34170.2|34311.2|34170.2|34308|34167|14
1625474860000|2021-07-05 08:47:40|34311.4|34170.4|34313.5|34172.5|34313.5|34172.5|34311.4|34170.4|22
1625474870000|2021-07-05 08:47:50|34313.6|34172.6|34306.8|34165.8|34313.6|34172.6|34305.5|34164.5|28
1625474880000|2021-07-05 08:48:00|34306.7|34165.7|34307.1|34166.1|34307.5|34166.5|34305.9|34164.9|17
1625474890000|2021-07-05 08:48:10|34307.3|34166.3|34307.2|34166.2|34308.2|34167.2|34307.1|34166.1|13
1625474900000|2021-07-05 08:48:20|34307|34166|34303.2|34162.2|34307.2|34166.2|34303.2|34162.2|27
1625474910000|2021-07-05 08:48:30|34303.5|34162.5|34305.6|34164.6|34307.6|34166.6|34301.5|34160.5|29
1625474920000|2021-07-05 08:48:40|34305.4|34164.4|34306.6|34165.6|34309.1|34168.1|34305.2|34164.2|20
1625474930000|2021-07-05 08:48:50|34306.8|34165.8|34306.7|34165.7|34310|34169|34305.9|34164.9|23
1625474940000|2021-07-05 08:49:00|34306.6|34165.6|34308.7|34167.7|34309.2|34168.2|34306.6|34165.6|20
1625474950000|2021-07-05 08:49:10|34308.3|34167.3|34308.7|34167.7|34308.7|34167.7|34308.1|34167.1|11
1625474960000|2021-07-05 08:49:20|34308.3|34167.3|34307.5|34166.5|34308.3|34167.3|34307.3|34166.3|14
1625474970000|2021-07-05 08:49:30|34308.6|34167.6|34304.4|34163.4|34308.6|34167.6|34304.4|34163.4|12
1625474980000|2021-07-05 08:49:40|34304.7|34163.7|34289.4|34148.4|34304.7|34163.7|34288.3|34147.3|21
1625474990000|2021-07-05 08:49:50|34289.2|34148.2|34290.6|34149.6|34297.9|34156.9|34287.8|34146.8|15
1625475000000|2021-07-05 08:50:00|34290.3|34149.3|34280.6|34139.6|34290.3|34149.3|34278.3|34137.3|14
1625475010000|2021-07-05 08:50:10|34279.9|34138.9|34277.9|34136.9|34280.8|34139.8|34276.9|34135.9|9
1625475020000|2021-07-05 08:50:20|34279.6|34138.6|34272.3|34131.3|34282.6|34141.6|34271.6|34130.6|30
1625475030000|2021-07-05 08:50:30|34272.4|34131.4|34273|34132|34273.5|34132.5|34271.9|34130.9|15
1625475040000|2021-07-05 08:50:40|34274.6|34133.6|34271.8|34130.8|34275.1|34134.1|34271.8|34130.8|13
1625475050000|2021-07-05 08:50:50|34271.3|34130.3|34263.7|34122.7|34271.9|34130.9|34263.6|34122.6|18
1625475060000|2021-07-05 08:51:00|34263.5|34122.5|34270.8|34129.8|34270.8|34129.8|34263.5|34122.5|31
1625475070000|2021-07-05 08:51:10|34272.3|34131.3|34274.5|34133.5|34274.7|34133.7|34272.3|34131.3|16
1625475080000|2021-07-05 08:51:20|34274.7|34133.7|34280.9|34139.9|34281.3|34140.3|34274.6|34133.6|20
1625475090000|2021-07-05 08:51:30|34280.8|34139.8|34276.2|34135.2|34280.8|34139.8|34274.6|34133.6|25
1625475100000|2021-07-05 08:51:40|34276.1|34135.1|34275.5|34134.5|34277.2|34136.2|34275.3|34134.3|16
1625475110000|2021-07-05 08:51:50|34275.3|34134.3|34269.5|34128.5|34275.7|34134.7|34268.7|34127.7|27
1625475120000|2021-07-05 08:52:00|34268|34127|34273.3|34132.3|34274.1|34133.1|34268|34127|25
1625475130000|2021-07-05 08:52:10|34272.9|34131.9|34277|34136|34277.1|34136.1|34271|34130|19
1625475140000|2021-07-05 08:52:20|34277.2|34136.2|34278.4|34137.4|34281.1|34140.1|34276.3|34135.3|30
1625475150000|2021-07-05 08:52:30|34278.7|34137.7|34280.2|34139.2|34282.5|34141.5|34278.5|34137.5|30
1625475160000|2021-07-05 08:52:40|34279.6|34138.6|34282|34141|34283.4|34142.4|34279.6|34138.6|16
1625475170000|2021-07-05 08:52:50|34281.8|34140.8|34300.2|34159.2|34304|34163|34281.8|34140.8|38
1625475180000|2021-07-05 08:53:00|34302.4|34161.4|34309.8|34168.8|34310.1|34169.1|34301.8|34160.8|19
1625475190000|2021-07-05 08:53:10|34310.7|34169.7|34311.3|34170.3|34311.5|34170.5|34310.7|34169.7|8
1625475200000|2021-07-05 08:53:20|34310.6|34169.6|34311.5|34170.5|34311.6|34170.6|34310.6|34169.6|4
1625475210000|2021-07-05 08:53:30|34312.9|34171.9|34313.9|34172.9|34314.3|34173.3|34312.9|34171.9|6
1625475220000|2021-07-05 08:53:40|34313.6|34172.6|34316.1|34175.1|34316.1|34175.1|34311.3|34170.3|18
1625475230000|2021-07-05 08:53:50|34316|34175|34318.2|34177.2|34318.4|34177.4|34314.8|34173.8|22
1625475240000|2021-07-05 08:54:00|34318.3|34177.3|34325.7|34184.7|34327.6|34186.6|34317.4|34176.4|28
1625475250000|2021-07-05 08:54:10|34325.3|34184.3|34328.3|34187.3|34329.1|34188.1|34325|34184|21
1625475260000|2021-07-05 08:54:20|34328.2|34187.2|34325.9|34184.9|34328.5|34187.5|34324.3|34183.3|25
1625475270000|2021-07-05 08:54:30|34325.8|34184.8|34326|34185|34327.1|34186.1|34324.4|34183.4|22
1625475280000|2021-07-05 08:54:40|34325.6|34184.6|34325.2|34184.2|34325.6|34184.6|34324.5|34183.5|8
1625475290000|2021-07-05 08:54:50|34325.4|34184.4|34323.5|34182.5|34327.3|34186.3|34323.3|34182.3|15
1625475300000|2021-07-05 08:55:00|34323.7|34182.7|34326.2|34185.2|34326.9|34185.9|34323|34182|30
1625475310000|2021-07-05 08:55:10|34326.3|34185.3|34325.1|34184.1|34326.9|34185.9|34325.1|34184.1|9
1625475320000|2021-07-05 08:55:20|34324.6|34183.6|34315.5|34174.5|34325.1|34184.1|34315.5|34174.5|13
1625475330000|2021-07-05 08:55:30|34315.2|34174.2|34307.5|34166.5|34315.5|34174.5|34307.5|34166.5|16
1625475340000|2021-07-05 08:55:40|34307.3|34166.3|34307|34166|34307.4|34166.4|34306.8|34165.8|8
1625475350000|2021-07-05 08:55:50|34307.5|34166.5|34303|34162|34307.5|34166.5|34303|34162|15
1625475360000|2021-07-05 08:56:00|34303.2|34162.2|34303.2|34162.2|34303.4|34162.4|34302.2|34161.2|17
1625475370000|2021-07-05 08:56:10|34303.7|34162.7|34306.2|34165.2|34306.9|34165.9|34302.4|34161.4|17
1625475380000|2021-07-05 08:56:20|34306.1|34165.1|34306.7|34165.7|34307|34166|34306.1|34165.1|6
1625475390000|2021-07-05 08:56:30|34306.5|34165.5|34306.4|34165.4|34306.8|34165.8|34306.1|34165.1|7
1625475400000|2021-07-05 08:56:40|34306.8|34165.8|34311.4|34170.4|34311.5|34170.5|34306.8|34165.8|13
1625475410000|2021-07-05 08:56:50|34312|34171|34311.3|34170.3|34313.2|34172.2|34310.8|34169.8|23
1625475420000|2021-07-05 08:57:00|34310.7|34169.7|34311.9|34170.9|34312.1|34171.1|34310.7|34169.7|8
1625475430000|2021-07-05 08:57:10|34312.3|34171.3|34318.9|34177.9|34319.5|34178.5|34312.3|34171.3|24
1625475440000|2021-07-05 08:57:20|34318.8|34177.8|34313.9|34172.9|34319.6|34178.6|34313.6|34172.6|25
1625475450000|2021-07-05 08:57:30|34314|34173|34316|34175|34317.4|34176.4|34313.9|34172.9|18
1625475460000|2021-07-05 08:57:40|34317.8|34176.8|34316.4|34175.4|34320.7|34179.7|34314.6|34173.6|27
1625475470000|2021-07-05 08:57:50|34317.4|34176.4|34318.7|34177.7|34321.1|34180.1|34316.3|34175.3|18
1625475480000|2021-07-05 08:58:00|34316.9|34175.9|34314.4|34173.4|34316.9|34175.9|34313.6|34172.6|13
1625475490000|2021-07-05 08:58:10|34315.9|34174.9|34320.9|34179.9|34320.9|34179.9|34314|34173|26
1625475500000|2021-07-05 08:58:20|34320.6|34179.6|34326.2|34185.2|34326.8|34185.8|34320.3|34179.3|21
1625475510000|2021-07-05 08:58:30|34326.9|34185.9|34327.1|34186.1|34328.7|34187.7|34326.8|34185.8|16
1625475520000|2021-07-05 08:58:40|34327.2|34186.2|34327.9|34186.9|34329.9|34188.9|34327.2|34186.2|25
1625475530000|2021-07-05 08:58:50|34328.6|34187.6|34330.3|34189.3|34331.9|34190.9|34328.6|34187.6|13
1625475540000|2021-07-05 08:59:00|34329.9|34188.9|34328.5|34187.5|34330.7|34189.7|34326.5|34185.5|20
1625475550000|2021-07-05 08:59:10|34328.3|34187.3|34329.4|34188.4|34330.9|34189.9|34325|34184|23
1625475560000|2021-07-05 08:59:20|34329.6|34188.6|34332.7|34191.7|34332.9|34191.9|34329.6|34188.6|15
1625475570000|2021-07-05 08:59:30|34331.8|34190.8|34336|34195|34336|34195|34330.5|34189.5|25
1625475580000|2021-07-05 08:59:40|34333.9|34192.9|34333.6|34192.6|34334.3|34193.3|34330.7|34189.7|28
1625475590000|2021-07-05 08:59:50|34334.9|34193.9|34335.2|34194.2|34335.2|34194.2|34331.3|34190.3|15
1625475600000|2021-07-05 09:00:00|34334.8|34193.8|34321.2|34180.2|34336.5|34195.5|34321.2|34180.2|32
1625475610000|2021-07-05 09:00:10|34321|34180|34318.6|34177.6|34321.2|34180.2|34317.2|34176.2|30
1625475620000|2021-07-05 09:00:20|34318.4|34177.4|34331.6|34190.6|34334.2|34193.2|34318.3|34177.3|36
1625475630000|2021-07-05 09:00:30|34334.4|34193.4|34346.1|34205.1|34348.5|34207.5|34334.4|34193.4|32
1625475640000|2021-07-05 09:00:40|34346.3|34205.3|34352.6|34211.6|34353.2|34212.2|34344.8|34203.8|28
1625475650000|2021-07-05 09:00:50|34352.7|34211.7|34376.3|34235.3|34382.9|34241.9|34352.7|34211.7|36
1625475660000|2021-07-05 09:01:00|34380|34239|34380.4|34239.4|34388.2|34247.2|34376.9|34235.9|27
1625475670000|2021-07-05 09:01:10|34376.2|34235.2|34377.4|34236.4|34377.8|34236.8|34374|34233|28
1625475680000|2021-07-05 09:01:20|34377.8|34236.8|34392.6|34251.6|34394.8|34253.8|34374.9|34233.9|34
1625475690000|2021-07-05 09:01:30|34392.5|34251.5|34412.6|34271.6|34414.8|34273.8|34392.3|34251.3|32
1625475700000|2021-07-05 09:01:40|34413.1|34272.1|34401.7|34260.7|34413.1|34272.1|34400.8|34259.8|23
1625475710000|2021-07-05 09:01:50|34399.8|34258.8|34396.3|34255.3|34402.1|34261.1|34396.3|34255.3|18
1625475720000|2021-07-05 09:02:00|34396.4|34255.4|34415.6|34274.6|34416.1|34275.1|34396.4|34255.4|31
1625475730000|2021-07-05 09:02:10|34415.7|34274.7|34405.1|34264.1|34417.6|34276.6|34403.6|34262.6|35
1625475740000|2021-07-05 09:02:20|34404.4|34263.4|34408.1|34267.1|34409.1|34268.1|34404.4|34263.4|27
1625475750000|2021-07-05 09:02:30|34408.2|34267.2|34415.5|34274.5|34415.6|34274.6|34406.6|34265.6|28
1625475760000|2021-07-05 09:02:40|34415.3|34274.3|34425.9|34284.9|34425.9|34284.9|34414.7|34273.7|25
1625475770000|2021-07-05 09:02:50|34426.1|34285.1|34432.1|34291.1|34432.1|34291.1|34426.1|34285.1|27
1625475780000|2021-07-05 09:03:00|34431.7|34290.7|34448.5|34307.5|34455.9|34314.9|34431.4|34290.4|25
1625475790000|2021-07-05 09:03:10|34450.3|34309.3|34458.4|34317.4|34458.4|34317.4|34449.5|34308.5|33
1625475800000|2021-07-05 09:03:20|34458.2|34317.2|34460.1|34319.1|34460.4|34319.4|34455.4|34314.4|26
1625475810000|2021-07-05 09:03:30|34459.5|34318.5|34460.5|34319.5|34462|34321|34459.3|34318.3|17
1625475820000|2021-07-05 09:03:40|34460.3|34319.3|34453.6|34312.6|34460.5|34319.5|34450|34309|26
1625475830000|2021-07-05 09:03:50|34452.7|34311.7|34443.7|34302.7|34454.5|34313.5|34443.2|34302.2|29
1625475840000|2021-07-05 09:04:00|34443.8|34302.8|34449.2|34308.2|34451.4|34310.4|34441.9|34300.9|28
1625475850000|2021-07-05 09:04:10|34449.8|34308.8|34440.9|34299.9|34450.1|34309.1|34440.2|34299.2|18
1625475860000|2021-07-05 09:04:20|34440.7|34299.7|34429.4|34288.4|34441.3|34300.3|34428.9|34287.9|21
1625475870000|2021-07-05 09:04:30|34428.9|34287.9|34440.2|34299.2|34440.9|34299.9|34428.9|34287.9|27
1625475880000|2021-07-05 09:04:40|34440.5|34299.5|34439.6|34298.6|34442.7|34301.7|34438.8|34297.8|21
1625475890000|2021-07-05 09:04:50|34439.1|34298.1|34442.3|34301.3|34442.6|34301.6|34439.1|34298.1|13
1625475900000|2021-07-05 09:05:00|34441.9|34300.9|34440.6|34299.6|34452.8|34311.8|34436.7|34295.7|31
1625475910000|2021-07-05 09:05:10|34440.8|34299.8|34418.2|34277.2|34440.8|34299.8|34416.3|34275.3|26
1625475920000|2021-07-05 09:05:20|34418.4|34277.4|34415.1|34274.1|34418.4|34277.4|34411.5|34270.5|28
1625475930000|2021-07-05 09:05:30|34415|34274|34423.7|34282.7|34423.7|34282.7|34415|34274|14
1625475940000|2021-07-05 09:05:40|34423.4|34282.4|34421.5|34280.5|34425.7|34284.7|34420|34279|30
1625475950000|2021-07-05 09:05:50|34421.8|34280.8|34420.1|34279.1|34423.7|34282.7|34419.1|34278.1|16
1625475960000|2021-07-05 09:06:00|34419.5|34278.5|34402.7|34261.7|34419.7|34278.7|34402.7|34261.7|18
1625475970000|2021-07-05 09:06:10|34400.1|34259.1|34402|34261|34406.5|34265.5|34396.1|34255.1|23
1625475980000|2021-07-05 09:06:20|34403|34262|34398.7|34257.7|34407.7|34266.7|34396|34255|16
1625475990000|2021-07-05 09:06:30|34398|34257|34400.1|34259.1|34406.7|34265.7|34398|34257|18
1625476000000|2021-07-05 09:06:40|34399.9|34258.9|34399.1|34258.1|34399.9|34258.9|34395.9|34254.9|19
1625476010000|2021-07-05 09:06:50|34401.2|34260.2|34419.5|34278.5|34419.5|34278.5|34401.2|34260.2|28
1625476020000|2021-07-05 09:07:00|34420.2|34279.2|34419.4|34278.4|34420.2|34279.2|34417.1|34276.1|15
1625476030000|2021-07-05 09:07:10|34419.5|34278.5|34422.5|34281.5|34423.8|34282.8|34419.5|34278.5|19
1625476040000|2021-07-05 09:07:20|34423.1|34282.1|34410.2|34269.2|34423.9|34282.9|34410.2|34269.2|33
1625476050000|2021-07-05 09:07:30|34408.4|34267.4|34410.1|34269.1|34413|34272|34408.3|34267.3|30
1625476060000|2021-07-05 09:07:40|34410.3|34269.3|34415.4|34274.4|34418|34277|34409|34268|21
1625476070000|2021-07-05 09:07:50|34415.2|34274.2|34422.4|34281.4|34422.8|34281.8|34414.2|34273.2|28
1625476080000|2021-07-05 09:08:00|34422.1|34281.1|34423.3|34282.3|34426.2|34285.2|34422.1|34281.1|28
1625476090000|2021-07-05 09:08:10|34423.8|34282.8|34423.7|34282.7|34426.8|34285.8|34420.1|34279.1|29
1625476100000|2021-07-05 09:08:20|34424.4|34283.4|34431.8|34290.8|34432.2|34291.2|34424.4|34283.4|29
1625476110000|2021-07-05 09:08:30|34431|34290|34433.9|34292.9|34433.9|34292.9|34429.1|34288.1|22
1625476120000|2021-07-05 09:08:40|34433.8|34292.8|34432|34291|34433.8|34292.8|34428.9|34287.9|24
1625476130000|2021-07-05 09:08:50|34432.4|34291.4|34442.5|34301.5|34442.8|34301.8|34432.4|34291.4|28
1625476140000|2021-07-05 09:09:00|34442.7|34301.7|34442.2|34301.2|34444|34303|34442.2|34301.2|13
1625476150000|2021-07-05 09:09:10|34439.7|34298.7|34437.3|34296.3|34441.7|34300.7|34437|34296|15
1625476160000|2021-07-05 09:09:20|34436.5|34295.5|34440.3|34299.3|34440.5|34299.5|34432.8|34291.8|26
1625476170000|2021-07-05 09:09:30|34439.8|34298.8|34441.1|34300.1|34442|34301|34439.8|34298.8|29
1625476180000|2021-07-05 09:09:40|34441|34300|34440.4|34299.4|34441.5|34300.5|34439.4|34298.4|8
1625476190000|2021-07-05 09:09:50|34439.9|34298.9|34442.6|34301.6|34442.6|34301.6|34439.9|34298.9|10
1625476200000|2021-07-05 09:10:00|34442.1|34301.1|34455.2|34314.2|34457.7|34316.7|34442.1|34301.1|29
1625476210000|2021-07-05 09:10:10|34453.6|34312.6|34453.1|34312.1|34455.9|34314.9|34451.2|34310.2|38
1625476220000|2021-07-05 09:10:20|34452.9|34311.9|34452.9|34311.9|34453.8|34312.8|34450.1|34309.1|27
1625476230000|2021-07-05 09:10:30|34452.7|34311.7|34450.2|34309.2|34453.2|34312.2|34445.8|34304.8|34
1625476240000|2021-07-05 09:10:40|34449.8|34308.8|34450|34309|34450.5|34309.5|34447.7|34306.7|30
1625476250000|2021-07-05 09:10:50|34450.3|34309.3|34451.3|34310.3|34451.6|34310.6|34448|34307|20
1625476260000|2021-07-05 09:11:00|34451.2|34310.2|34446.5|34305.5|34451.9|34310.9|34443.2|34302.2|23
1625476270000|2021-07-05 09:11:10|34443.2|34302.2|34434|34293|34446.2|34305.2|34430.9|34289.9|30
1625476280000|2021-07-05 09:11:20|34434.2|34293.2|34436.6|34295.6|34438.3|34297.3|34433.4|34292.4|19
1625476290000|2021-07-05 09:11:30|34437.3|34296.3|34438.5|34297.5|34438.7|34297.7|34437.1|34296.1|7
1625476300000|2021-07-05 09:11:40|34438.2|34297.2|34445.1|34304.1|34445.1|34304.1|34438.2|34297.2|15
1625476310000|2021-07-05 09:11:50|34444.6|34303.6|34450|34309|34451.2|34310.2|34444.1|34303.1|8
1625476320000|2021-07-05 09:12:00|34449.5|34308.5|34455.6|34314.6|34455.6|34314.6|34447.9|34306.9|22
1625476330000|2021-07-05 09:12:10|34459.2|34318.2|34501.7|34360.7|34508|34367|34459.2|34318.2|39
1625476340000|2021-07-05 09:12:20|34500.9|34359.9|34491.5|34350.5|34507|34366|34491.5|34350.5|30
1625476350000|2021-07-05 09:12:30|34486|34345|34473.7|34332.7|34488.3|34347.3|34473.6|34332.6|34
1625476360000|2021-07-05 09:12:40|34474.1|34333.1|34486.8|34345.8|34487.1|34346.1|34471.5|34330.5|33
1625476370000|2021-07-05 09:12:50|34487.7|34346.7|34498.2|34357.2|34498.6|34357.6|34487.2|34346.2|30
1625476380000|2021-07-05 09:13:00|34499.4|34358.4|34498.4|34357.4|34499.4|34358.4|34491.3|34350.3|35
1625476390000|2021-07-05 09:13:10|34493.8|34352.8|34486.7|34345.7|34493.8|34352.8|34485.4|34344.4|23
1625476400000|2021-07-05 09:13:20|34486.8|34345.8|34483.2|34342.2|34488.7|34347.7|34483.2|34342.2|21
1625476410000|2021-07-05 09:13:30|34484.7|34343.7|34475.4|34334.4|34485.5|34344.5|34474.7|34333.7|29
1625476420000|2021-07-05 09:13:40|34475.1|34334.1|34460.7|34319.7|34475.1|34334.1|34460.5|34319.5|30
1625476430000|2021-07-05 09:13:50|34460.6|34319.6|34477|34336|34477.6|34336.6|34460.6|34319.6|30
1625476440000|2021-07-05 09:14:00|34476.7|34335.7|34487.9|34346.9|34488.4|34347.4|34476.7|34335.7|32
1625476450000|2021-07-05 09:14:10|34487.1|34346.1|34484.9|34343.9|34487.5|34346.5|34483.1|34342.1|26
1625476460000|2021-07-05 09:14:20|34485|34344|34482.6|34341.6|34485.2|34344.2|34476.5|34335.5|31
1625476470000|2021-07-05 09:14:30|34483.3|34342.3|34484.8|34343.8|34486.4|34345.4|34481.3|34340.3|27
1625476480000|2021-07-05 09:14:40|34484.9|34343.9|34483.7|34342.7|34485.3|34344.3|34483.6|34342.6|27
1625476490000|2021-07-05 09:14:50|34483.6|34342.6|34483.8|34342.8|34483.9|34342.9|34483.1|34342.1|14
1625476500000|2021-07-05 09:15:00|34483.6|34342.6|34480.1|34339.1|34483.9|34342.9|34475.3|34334.3|30
1625476510000|2021-07-05 09:15:10|34479.8|34338.8|34465.4|34324.4|34479.8|34338.8|34465.3|34324.3|23
1625476520000|2021-07-05 09:15:20|34465.3|34324.3|34459.3|34318.3|34465.3|34324.3|34459.3|34318.3|20
1625476530000|2021-07-05 09:15:30|34459.4|34318.4|34459.4|34318.4|34462.1|34321.1|34457|34316|32
1625476540000|2021-07-05 09:15:40|34459.6|34318.6|34448.3|34307.3|34459.6|34318.6|34448|34307|32
1625476550000|2021-07-05 09:15:50|34448.9|34307.9|34430|34289|34448.9|34307.9|34430|34289|31
1625476560000|2021-07-05 09:16:00|34429.8|34288.8|34425.2|34284.2|34430.9|34289.9|34422.4|34281.4|28
1625476570000|2021-07-05 09:16:10|34425.3|34284.3|34440.7|34299.7|34440.7|34299.7|34423.2|34282.2|20
1625476580000|2021-07-05 09:16:20|34440.6|34299.6|34427.2|34286.2|34440.6|34299.6|34427.2|34286.2|27
1625476590000|2021-07-05 09:16:30|34427.3|34286.3|34421|34280|34427.4|34286.4|34421|34280|26
1625476600000|2021-07-05 09:16:40|34421.1|34280.1|34420|34279|34421.2|34280.2|34415.4|34274.4|30
1625476610000|2021-07-05 09:16:50|34419.8|34278.8|34423.4|34282.4|34424|34283|34419|34278|22
1625476620000|2021-07-05 09:17:00|34423.8|34282.8|34423.7|34282.7|34425.8|34284.8|34421.5|34280.5|24
1625476630000|2021-07-05 09:17:10|34423.9|34282.9|34426|34285|34428.1|34287.1|34423.9|34282.9|27
1625476640000|2021-07-05 09:17:20|34426.1|34285.1|34423.6|34282.6|34426.1|34285.1|34423.4|34282.4|25
1625476650000|2021-07-05 09:17:30|34423.5|34282.5|34424.8|34283.8|34426.8|34285.8|34423.4|34282.4|27
1625476660000|2021-07-05 09:17:40|34425.2|34284.2|34423.2|34282.2|34426.3|34285.3|34423.2|34282.2|22
1625476670000|2021-07-05 09:17:50|34422.8|34281.8|34417.3|34276.3|34422.9|34281.9|34416.6|34275.6|16
1625476680000|2021-07-05 09:18:00|34418.1|34277.1|34426.9|34285.9|34426.9|34285.9|34413.6|34272.6|28
1625476690000|2021-07-05 09:18:10|34426.1|34285.1|34429.6|34288.6|34430.3|34289.3|34425.8|34284.8|28
1625476700000|2021-07-05 09:18:20|34429.9|34288.9|34442.2|34301.2|34442.3|34301.3|34429.9|34288.9|31
1625476710000|2021-07-05 09:18:30|34442.5|34301.5|34436.9|34295.9|34442.9|34301.9|34435.7|34294.7|26
1625476720000|2021-07-05 09:18:40|34439.1|34298.1|34438.9|34297.9|34439.8|34298.8|34438.1|34297.1|20
1625476730000|2021-07-05 09:18:50|34438.7|34297.7|34439.1|34298.1|34439.3|34298.3|34435.9|34294.9|26
1625476740000|2021-07-05 09:19:00|34439.3|34298.3|34439.4|34298.4|34439.4|34298.4|34438.1|34297.1|21
1625476750000|2021-07-05 09:19:10|34439.5|34298.5|34439.8|34298.8|34441|34300|34439.4|34298.4|20
1625476760000|2021-07-05 09:19:20|34440|34299|34440.8|34299.8|34440.9|34299.9|34440|34299|20
1625476770000|2021-07-05 09:19:30|34440.9|34299.9|34441.2|34300.2|34441.9|34300.9|34440.3|34299.3|24
1625476780000|2021-07-05 09:19:40|34441.4|34300.4|34445.7|34304.7|34453.8|34312.8|34441.4|34300.4|27
1625476790000|2021-07-05 09:19:50|34446.4|34305.4|34452.3|34311.3|34455.6|34314.6|34444.2|34303.2|36
1625476800000|2021-07-05 09:20:00|34451.8|34310.8|34452.6|34311.6|34453.1|34312.1|34451.4|34310.4|19
1625476810000|2021-07-05 09:20:10|34452.7|34311.7|34452.9|34311.9|34454.8|34313.8|34452.7|34311.7|18
1625476820000|2021-07-05 09:20:20|34453.2|34312.2|34447.5|34306.5|34454.7|34313.7|34447.4|34306.4|15
1625476830000|2021-07-05 09:20:30|34447.8|34306.8|34442.3|34301.3|34447.9|34306.9|34441.7|34300.7|19
1625476840000|2021-07-05 09:20:40|34443.8|34302.8|34443.4|34302.4|34445.2|34304.2|34442.9|34301.9|14
1625476850000|2021-07-05 09:20:50|34443.6|34302.6|34439|34298|34444.1|34303.1|34439|34298|13
1625476860000|2021-07-05 09:21:00|34439.2|34298.2|34439.7|34298.7|34440|34299|34439.1|34298.1|15
1625476870000|2021-07-05 09:21:10|34440.4|34299.4|34429.9|34288.9|34440.4|34299.4|34428.2|34287.2|15
1625476880000|2021-07-05 09:21:20|34429.6|34288.6|34428.5|34287.5|34430.7|34289.7|34426.8|34285.8|22
1625476890000|2021-07-05 09:21:30|34428.4|34287.4|34431|34290|34431.1|34290.1|34428.1|34287.1|30
1625476900000|2021-07-05 09:21:40|34430.6|34289.6|34427.9|34286.9|34430.7|34289.7|34427.7|34286.7|22
1625476910000|2021-07-05 09:21:50|34427.6|34286.6|34422.5|34281.5|34427.6|34286.6|34422|34281|24
1625476920000|2021-07-05 09:22:00|34422.3|34281.3|34424.6|34283.6|34426.9|34285.9|34422.3|34281.3|20
1625476930000|2021-07-05 09:22:10|34424.3|34283.3|34422|34281|34425|34284|34421.6|34280.6|21
1625476940000|2021-07-05 09:22:20|34421.7|34280.7|34421.1|34280.1|34421.9|34280.9|34421.1|34280.1|9
1625476950000|2021-07-05 09:22:30|34418.2|34277.2|34408.5|34267.5|34418.2|34277.2|34408.5|34267.5|13
1625476960000|2021-07-05 09:22:40|34409|34268|34417.1|34276.1|34417.3|34276.3|34408.9|34267.9|32
1625476970000|2021-07-05 09:22:50|34417.3|34276.3|34413|34272|34417.3|34276.3|34412.2|34271.2|15
1625476980000|2021-07-05 09:23:00|34412.1|34271.1|34412.3|34271.3|34413|34272|34411.9|34270.9|20
1625476990000|2021-07-05 09:23:10|34412.2|34271.2|34402.4|34261.4|34412.2|34271.2|34400.5|34259.5|28
1625477000000|2021-07-05 09:23:20|34401.5|34260.5|34401.8|34260.8|34402.6|34261.6|34400.7|34259.7|19
1625477010000|2021-07-05 09:23:30|34402.9|34261.9|34411.2|34270.2|34413.6|34272.6|34402.8|34261.8|34
1625477020000|2021-07-05 09:23:40|34410.7|34269.7|34411.9|34270.9|34413|34272|34410.7|34269.7|23
1625477030000|2021-07-05 09:23:50|34412.3|34271.3|34422.4|34281.4|34424.9|34283.9|34412|34271|23
1625477040000|2021-07-05 09:24:00|34422.9|34281.9|34424.1|34283.1|34424.1|34283.1|34422.4|34281.4|5
1625477050000|2021-07-05 09:24:10|34425.1|34284.1|34425|34284|34425.1|34284.1|34423.6|34282.6|9
1625477060000|2021-07-05 09:24:20|34424.8|34283.8|34428.9|34287.9|34429.3|34288.3|34424.8|34283.8|10
1625477070000|2021-07-05 09:24:30|34429.1|34288.1|34429.1|34288.1|34430.4|34289.4|34428.6|34287.6|23
1625477080000|2021-07-05 09:24:40|34429.7|34288.7|34425.1|34284.1|34429.7|34288.7|34423.7|34282.7|17
1625477090000|2021-07-05 09:24:50|34424.7|34283.7|34414.3|34273.3|34428.7|34287.7|34414.3|34273.3|22
1625477100000|2021-07-05 09:25:00|34415.2|34274.2|34416.7|34275.7|34417.9|34276.9|34414.9|34273.9|20
1625477110000|2021-07-05 09:25:10|34412.9|34271.9|34409.1|34268.1|34414.1|34273.1|34409.1|34268.1|19
1625477120000|2021-07-05 09:25:20|34409|34268|34405.5|34264.5|34409.3|34268.3|34405.5|34264.5|16
1625477130000|2021-07-05 09:25:30|34405.3|34264.3|34404.6|34263.6|34405.3|34264.3|34402.7|34261.7|14
1625477140000|2021-07-05 09:25:40|34404.5|34263.5|34402.8|34261.8|34404.6|34263.6|34402.8|34261.8|10
1625477150000|2021-07-05 09:25:50|34402.7|34261.7|34403.9|34262.9|34404.1|34263.1|34402.5|34261.5|15
1625477160000|2021-07-05 09:26:00|34404|34263|34408.7|34267.7|34410|34269|34403.5|34262.5|21
1625477170000|2021-07-05 09:26:10|34409|34268|34412.8|34271.8|34414|34273|34409|34268|29
1625477180000|2021-07-05 09:26:20|34413.2|34272.2|34420.1|34279.1|34420.1|34279.1|34410.7|34269.7|29
1625477190000|2021-07-05 09:26:30|34419.9|34278.9|34420.3|34279.3|34421.3|34280.3|34419.2|34278.2|24
1625477200000|2021-07-05 09:26:40|34420.4|34279.4|34414.4|34273.4|34421.2|34280.2|34413.6|34272.6|20
1625477210000|2021-07-05 09:26:50|34414.6|34273.6|34416.3|34275.3|34418.9|34277.9|34414.6|34273.6|30
1625477220000|2021-07-05 09:27:00|34416.5|34275.5|34412.1|34271.1|34416.5|34275.5|34411.7|34270.7|26
1625477230000|2021-07-05 09:27:10|34412.3|34271.3|34420.7|34279.7|34421.8|34280.8|34411.9|34270.9|24
1625477240000|2021-07-05 09:27:20|34420.5|34279.5|34423.7|34282.7|34423.7|34282.7|34420.5|34279.5|13
1625477250000|2021-07-05 09:27:30|34423.9|34282.9|34423.9|34282.9|34423.9|34282.9|34423.9|34282.9|1
1625477260000|2021-07-05 09:27:40|34423.7|34282.7|34421.3|34280.3|34423.7|34282.7|34420.2|34279.2|15
1625477270000|2021-07-05 09:27:50|34420.8|34279.8|34422.6|34281.6|34423.1|34282.1|34420.8|34279.8|14
1625477280000|2021-07-05 09:28:00|34422.7|34281.7|34424.3|34283.3|34424.3|34283.3|34422.7|34281.7|13
1625477290000|2021-07-05 09:28:10|34424.9|34283.9|34427.9|34286.9|34427.9|34286.9|34424.9|34283.9|10
1625477300000|2021-07-05 09:28:20|34428|34287|34429.4|34288.4|34429.4|34288.4|34426.5|34285.5|16
1625477310000|2021-07-05 09:28:30|34429.5|34288.5|34435.7|34294.7|34442.1|34301.1|34428.5|34287.5|17
1625477320000|2021-07-05 09:28:40|34442|34301|34442.9|34301.9|34442.9|34301.9|34433.2|34292.2|15
1625477330000|2021-07-05 09:28:50|34443.1|34302.1|34447.2|34306.2|34448|34307|34443.1|34302.1|17
1625477340000|2021-07-05 09:29:00|34447.3|34306.3|34440.4|34299.4|34447.3|34306.3|34438.7|34297.7|18
1625477350000|2021-07-05 09:29:10|34441.4|34300.4|34446.6|34305.6|34447.1|34306.1|34438.2|34297.2|20
1625477360000|2021-07-05 09:29:20|34445.3|34304.3|34439.5|34298.5|34445.3|34304.3|34438.5|34297.5|16
1625477370000|2021-07-05 09:29:30|34439.4|34298.4|34444.2|34303.2|34444.2|34303.2|34435.5|34294.5|14
1625477380000|2021-07-05 09:29:40|34444.4|34303.4|34441.4|34300.4|34447.9|34306.9|34441.3|34300.3|32
1625477390000|2021-07-05 09:29:50|34441.8|34300.8|34450.5|34309.5|34450.5|34309.5|34440.5|34299.5|28
1625477400000|2021-07-05 09:30:00|34450|34309|34437.1|34296.1|34451.5|34310.5|34433.5|34292.5|30
1625477410000|2021-07-05 09:30:10|34436.8|34295.8|34433.9|34292.9|34437.2|34296.2|34432.6|34291.6|33
1625477420000|2021-07-05 09:30:20|34434.5|34293.5|34434.5|34293.5|34437|34296|34433.8|34292.8|28
1625477430000|2021-07-05 09:30:30|34434.8|34293.8|34435.1|34294.1|34436.3|34295.3|34434.2|34293.2|25
1625477440000|2021-07-05 09:30:40|34437.3|34296.3|34431.3|34290.3|34437.3|34296.3|34430.1|34289.1|23
1625477450000|2021-07-05 09:30:50|34431.5|34290.5|34432.3|34291.3|34435.6|34294.6|34431|34290|13
1625477460000|2021-07-05 09:31:00|34431.9|34290.9|34432.7|34291.7|34432.8|34291.8|34431.9|34290.9|8
1625477470000|2021-07-05 09:31:10|34432.9|34291.9|34432.1|34291.1|34433|34292|34431.7|34290.7|22
1625477480000|2021-07-05 09:31:20|34432|34291|34432.1|34291.1|34434.4|34293.4|34431|34290|19
1625477490000|2021-07-05 09:31:30|34432.2|34291.2|34432.3|34291.3|34433.1|34292.1|34431|34290|28
1625477500000|2021-07-05 09:31:40|34432.8|34291.8|34430|34289|34434.1|34293.1|34430|34289|26
1625477510000|2021-07-05 09:31:50|34429|34288|34429.5|34288.5|34430.7|34289.7|34429|34288|8
1625477520000|2021-07-05 09:32:00|34430.6|34289.6|34426.4|34285.4|34430.8|34289.8|34426.1|34285.1|17
1625477530000|2021-07-05 09:32:10|34425.6|34284.6|34428.6|34287.6|34429|34288|34425.6|34284.6|18
1625477540000|2021-07-05 09:32:20|34428.7|34287.7|34429.4|34288.4|34429.6|34288.6|34428.7|34287.7|21
1625477550000|2021-07-05 09:32:30|34429.1|34288.1|34428.9|34287.9|34429.4|34288.4|34428.9|34287.9|4
1625477560000|2021-07-05 09:32:40|34429.1|34288.1|34430.9|34289.9|34431|34290|34429.1|34288.1|4
1625477570000|2021-07-05 09:32:50|34431|34290|34431.1|34290.1|34431.4|34290.4|34430.2|34289.2|7
1625477580000|2021-07-05 09:33:00|34423.2|34282.2|34408|34267|34424.2|34283.2|34407.9|34266.9|26
1625477590000|2021-07-05 09:33:10|34407.7|34266.7|34406.7|34265.7|34408.6|34267.6|34406.7|34265.7|21
1625477600000|2021-07-05 09:33:20|34406.4|34265.4|34407.4|34266.4|34407.4|34266.4|34406.1|34265.1|8
1625477610000|2021-07-05 09:33:30|34407.5|34266.5|34406.5|34265.5|34411.4|34270.4|34405.4|34264.4|19
1625477620000|2021-07-05 09:33:40|34406|34265|34400|34259|34406.5|34265.5|34396.6|34255.6|26
1625477630000|2021-07-05 09:33:50|34400.3|34259.3|34403.3|34262.3|34403.7|34262.7|34400.3|34259.3|16
1625477640000|2021-07-05 09:34:00|34403.4|34262.4|34415|34274|34416.1|34275.1|34402.8|34261.8|28
1625477650000|2021-07-05 09:34:10|34415.1|34274.1|34398.7|34257.7|34416.1|34275.1|34397.9|34256.9|21
1625477660000|2021-07-05 09:34:20|34399.1|34258.1|34398.3|34257.3|34399.8|34258.8|34397.5|34256.5|23
1625477670000|2021-07-05 09:34:30|34398.5|34257.5|34398.1|34257.1|34400.7|34259.7|34398.1|34257.1|19
1625477680000|2021-07-05 09:34:40|34398.3|34257.3|34399.8|34258.8|34401.2|34260.2|34398.3|34257.3|16
1625477690000|2021-07-05 09:34:50|34400.5|34259.5|34402.3|34261.3|34402.3|34261.3|34399.5|34258.5|8
1625477700000|2021-07-05 09:35:00|34402.8|34261.8|34412.9|34271.9|34413.3|34272.3|34402.8|34261.8|29
1625477710000|2021-07-05 09:35:10|34412.8|34271.8|34413.3|34272.3|34415.2|34274.2|34412.5|34271.5|22
1625477720000|2021-07-05 09:35:20|34412.7|34271.7|34409.9|34268.9|34412.8|34271.8|34407|34266|24
1625477730000|2021-07-05 09:35:30|34411.2|34270.2|34409.5|34268.5|34411.2|34270.2|34409.2|34268.2|22
1625477740000|2021-07-05 09:35:40|34409.1|34268.1|34412.8|34271.8|34414.6|34273.6|34408.8|34267.8|17
1625477750000|2021-07-05 09:35:50|34412.6|34271.6|34413|34272|34414.6|34273.6|34412.5|34271.5|16
1625477760000|2021-07-05 09:36:00|34413.1|34272.1|34401.9|34260.9|34413.1|34272.1|34401.9|34260.9|30
1625477770000|2021-07-05 09:36:10|34400.5|34259.5|34402.5|34261.5|34402.5|34261.5|34400.5|34259.5|9
1625477780000|2021-07-05 09:36:20|34402.9|34261.9|34404.4|34263.4|34405.3|34264.3|34402.9|34261.9|18
1625477790000|2021-07-05 09:36:30|34403.7|34262.7|34395.1|34254.1|34403.7|34262.7|34394.8|34253.8|22
1625477800000|2021-07-05 09:36:40|34394.8|34253.8|34393.2|34252.2|34395.5|34254.5|34393.1|34252.1|14
1625477810000|2021-07-05 09:36:50|34394.5|34253.5|34385.1|34244.1|34394.8|34253.8|34381.2|34240.2|26
1625477820000|2021-07-05 09:37:00|34385.5|34244.5|34392|34251|34396.2|34255.2|34385.5|34244.5|30
1625477830000|2021-07-05 09:37:10|34391.5|34250.5|34391.8|34250.8|34392.4|34251.4|34389.8|34248.8|20
1625477840000|2021-07-05 09:37:20|34393.2|34252.2|34401.3|34260.3|34404.2|34263.2|34393.2|34252.2|18
1625477850000|2021-07-05 09:37:30|34401.2|34260.2|34386.6|34245.6|34401.8|34260.8|34386.6|34245.6|21
1625477860000|2021-07-05 09:37:40|34384|34243|34381.2|34240.2|34384|34243|34381|34240|27
1625477870000|2021-07-05 09:37:50|34380.7|34239.7|34367.7|34226.7|34380.8|34239.8|34367.1|34226.1|29
1625477880000|2021-07-05 09:38:00|34367.6|34226.6|34378.8|34237.8|34383|34242|34367|34226|31
1625477890000|2021-07-05 09:38:10|34376.9|34235.9|34378.7|34237.7|34378.7|34237.7|34373.1|34232.1|30
1625477900000|2021-07-05 09:38:20|34378.4|34237.4|34379.7|34238.7|34387|34246|34375.1|34234.1|34
1625477910000|2021-07-05 09:38:30|34377.1|34236.1|34374.5|34233.5|34381.3|34240.3|34372.8|34231.8|28
1625477920000|2021-07-05 09:38:40|34374.3|34233.3|34382.7|34241.7|34387.5|34246.5|34374.3|34233.3|25
1625477930000|2021-07-05 09:38:50|34382.5|34241.5|34380.8|34239.8|34386.5|34245.5|34380.8|34239.8|16
1625477940000|2021-07-05 09:39:00|34380.7|34239.7|34379.5|34238.5|34382.4|34241.4|34376.9|34235.9|18
1625477950000|2021-07-05 09:39:10|34384|34243|34383.7|34242.7|34385.9|34244.9|34382.1|34241.1|9
1625477960000|2021-07-05 09:39:20|34385.4|34244.4|34382.4|34241.4|34385.4|34244.4|34381|34240|26
1625477970000|2021-07-05 09:39:30|34381.2|34240.2|34380.3|34239.3|34381.2|34240.2|34377.6|34236.6|22
1625477980000|2021-07-05 09:39:40|34379.6|34238.6|34384.6|34243.6|34385.9|34244.9|34379.6|34238.6|20
1625477990000|2021-07-05 09:39:50|34385.9|34244.9|34385.8|34244.8|34386.9|34245.9|34383.9|34242.9|14
1625478000000|2021-07-05 09:40:00|34386|34245|34387.2|34246.2|34391.3|34250.3|34386|34245|19
1625478010000|2021-07-05 09:40:10|34387.9|34246.9|34394.8|34253.8|34394.9|34253.9|34387.9|34246.9|11
1625478020000|2021-07-05 09:40:20|34396.7|34255.7|34398.4|34257.4|34399.9|34258.9|34394.9|34253.9|15
1625478030000|2021-07-05 09:40:30|34398.9|34257.9|34402|34261|34403.8|34262.8|34398.8|34257.8|31
1625478040000|2021-07-05 09:40:40|34400.1|34259.1|34399.7|34258.7|34400.2|34259.2|34398.3|34257.3|7
1625478050000|2021-07-05 09:40:50|34399.6|34258.6|34400.1|34259.1|34402.4|34261.4|34397|34256|14
1625478060000|2021-07-05 09:41:00|34400.2|34259.2|34390.5|34249.5|34400.2|34259.2|34390.5|34249.5|11
1625478070000|2021-07-05 09:41:10|34390.4|34249.4|34387.2|34246.2|34390.8|34249.8|34385.2|34244.2|25
1625478080000|2021-07-05 09:41:20|34387.7|34246.7|34387.2|34246.2|34387.7|34246.7|34387.2|34246.2|2
1625478090000|2021-07-05 09:41:30|34386.9|34245.9|34386.9|34245.9|34387.2|34246.2|34386.9|34245.9|6
1625478100000|2021-07-05 09:41:40|34386.7|34245.7|34391.5|34250.5|34391.5|34250.5|34386.7|34245.7|11
1625478110000|2021-07-05 09:41:50|34392|34251|34390.4|34249.4|34392.4|34251.4|34390.4|34249.4|15
1625478120000|2021-07-05 09:42:00|34390.7|34249.7|34385|34244|34391|34250|34384.9|34243.9|12
1625478130000|2021-07-05 09:42:10|34384.6|34243.6|34379.3|34238.3|34389.1|34248.1|34379.3|34238.3|23
1625478140000|2021-07-05 09:42:20|34379.2|34238.2|34381|34240|34381|34240|34378.5|34237.5|13
1625478150000|2021-07-05 09:42:30|34381.5|34240.5|34380.4|34239.4|34381.7|34240.7|34379.2|34238.2|13
1625478160000|2021-07-05 09:42:40|34379.2|34238.2|34374.6|34233.6|34379.2|34238.2|34374.5|34233.5|11
1625478170000|2021-07-05 09:42:50|34373.6|34232.6|34373.6|34232.6|34375.8|34234.8|34373.1|34232.1|14
1625478180000|2021-07-05 09:43:00|34374.1|34233.1|34372.2|34231.2|34374.9|34233.9|34372.2|34231.2|6
1625478190000|2021-07-05 09:43:10|34372.6|34231.6|34369.7|34228.7|34372.6|34231.6|34369.5|34228.5|12
1625478200000|2021-07-05 09:43:20|34369.9|34228.9|34376.9|34235.9|34376.9|34235.9|34369.3|34228.3|16
1625478210000|2021-07-05 09:43:30|34375.4|34234.4|34374.1|34233.1|34380.1|34239.1|34374.1|34233.1|26
1625478220000|2021-07-05 09:43:40|34372.2|34231.2|34371.6|34230.6|34372.8|34231.8|34371.4|34230.4|13
1625478230000|2021-07-05 09:43:50|34371.2|34230.2|34378.9|34237.9|34379.2|34238.2|34371|34230|24
1625478240000|2021-07-05 09:44:00|34378.7|34237.7|34372.4|34231.4|34378.9|34237.9|34372.4|34231.4|22
1625478250000|2021-07-05 09:44:10|34371.8|34230.8|34372.8|34231.8|34373.2|34232.2|34371.4|34230.4|17
1625478260000|2021-07-05 09:44:20|34373|34232|34371.2|34230.2|34373.2|34232.2|34369.9|34228.9|25
1625478270000|2021-07-05 09:44:30|34370.6|34229.6|34370.9|34229.9|34371.2|34230.2|34370.5|34229.5|7
1625478280000|2021-07-05 09:44:40|34370.6|34229.6|34366.4|34225.4|34371.3|34230.3|34366.4|34225.4|15
1625478290000|2021-07-05 09:44:50|34366.6|34225.6|34365.7|34224.7|34366.6|34225.6|34364.5|34223.5|9
1625478300000|2021-07-05 09:45:00|34365.8|34224.8|34369.3|34228.3|34372.7|34231.7|34365.8|34224.8|24
1625478310000|2021-07-05 09:45:10|34369.8|34228.8|34367.2|34226.2|34370|34229|34367.2|34226.2|21
1625478320000|2021-07-05 09:45:20|34366.8|34225.8|34366.2|34225.2|34367.2|34226.2|34366|34225|17
1625478330000|2021-07-05 09:45:30|34366.3|34225.3|34365.9|34224.9|34366.8|34225.8|34365.9|34224.9|17
1625478340000|2021-07-05 09:45:40|34366.3|34225.3|34361.8|34220.8|34366.4|34225.4|34361.8|34220.8|6
1625478350000|2021-07-05 09:45:50|34361.6|34220.6|34360.1|34219.1|34362.1|34221.1|34359.7|34218.7|15
1625478360000|2021-07-05 09:46:00|34360|34219|34359.2|34218.2|34362|34221|34358.8|34217.8|10
1625478370000|2021-07-05 09:46:10|34359.4|34218.4|34359|34218|34360|34219|34359|34218|13
1625478380000|2021-07-05 09:46:20|34358.7|34217.7|34359.2|34218.2|34359.2|34218.2|34358.6|34217.6|7
1625478390000|2021-07-05 09:46:30|34359|34218|34360.6|34219.6|34360.6|34219.6|34358.1|34217.1|10
1625478400000|2021-07-05 09:46:40|34361.1|34220.1|34359.5|34218.5|34361.7|34220.7|34358.6|34217.6|26
1625478410000|2021-07-05 09:46:50|34359.7|34218.7|34360.4|34219.4|34360.4|34219.4|34359.6|34218.6|10
1625478420000|2021-07-05 09:47:00|34361|34220|34361.2|34220.2|34361.2|34220.2|34361|34220|4
1625478430000|2021-07-05 09:47:10|34360.5|34219.5|34360.6|34219.6|34360.7|34219.7|34360.5|34219.5|5
1625478440000|2021-07-05 09:47:20|34360.8|34219.8|34360.8|34219.8|34360.8|34219.8|34360.8|34219.8|1
1625478450000|2021-07-05 09:47:30|34360.9|34219.9|34374.1|34233.1|34374.1|34233.1|34360.9|34219.9|21
1625478460000|2021-07-05 09:47:40|34374.2|34233.2|34378.6|34237.6|34380.9|34239.9|34374.2|34233.2|16
1625478470000|2021-07-05 09:47:50|34379.3|34238.3|34382.8|34241.8|34383.7|34242.7|34379.3|34238.3|15
1625478480000|2021-07-05 09:48:00|34382.3|34241.3|34376.3|34235.3|34382.5|34241.5|34375.5|34234.5|30
1625478490000|2021-07-05 09:48:10|34376|34235|34378.2|34237.2|34378.2|34237.2|34376|34235|21
1625478500000|2021-07-05 09:48:20|34378.3|34237.3|34376.5|34235.5|34378.4|34237.4|34376.5|34235.5|17
1625478510000|2021-07-05 09:48:30|34376.7|34235.7|34379.2|34238.2|34380.4|34239.4|34376.5|34235.5|8
1625478520000|2021-07-05 09:48:40|34380.6|34239.6|34378.7|34237.7|34380.6|34239.6|34378.5|34237.5|11
1625478530000|2021-07-05 09:48:50|34378.5|34237.5|34372.2|34231.2|34378.8|34237.8|34370.3|34229.3|21
1625478540000|2021-07-05 09:49:00|34373.8|34232.8|34366.3|34225.3|34373.8|34232.8|34366.3|34225.3|9
1625478550000|2021-07-05 09:49:10|34366.2|34225.2|34363.6|34222.6|34366.3|34225.3|34360.2|34219.2|15
1625478560000|2021-07-05 09:49:20|34364.2|34223.2|34363.6|34222.6|34364.2|34223.2|34362.8|34221.8|7
1625478570000|2021-07-05 09:49:30|34363.3|34222.3|34360.5|34219.5|34363.3|34222.3|34360.5|34219.5|16
1625478580000|2021-07-05 09:49:40|34360.7|34219.7|34361.7|34220.7|34361.7|34220.7|34358.7|34217.7|25
1625478590000|2021-07-05 09:49:50|34361.6|34220.6|34360.4|34219.4|34362.2|34221.2|34355|34214|20
1625478600000|2021-07-05 09:50:00|34356.8|34215.8|34362.5|34221.5|34364.3|34223.3|34356.4|34215.4|21
1625478610000|2021-07-05 09:50:10|34362.3|34221.3|34361.9|34220.9|34362.3|34221.3|34360.8|34219.8|9
1625478620000|2021-07-05 09:50:20|34361.5|34220.5|34359.3|34218.3|34362|34221|34358.8|34217.8|16
1625478630000|2021-07-05 09:50:30|34361.1|34220.1|34359.2|34218.2|34361.7|34220.7|34359.2|34218.2|15
1625478640000|2021-07-05 09:50:40|34359.1|34218.1|34361.4|34220.4|34361.5|34220.5|34359.1|34218.1|8
1625478650000|2021-07-05 09:50:50|34361.5|34220.5|34373|34232|34373|34232|34361.5|34220.5|14
1625478660000|2021-07-05 09:51:00|34371.7|34230.7|34376.2|34235.2|34378.3|34237.3|34369.9|34228.9|21
1625478670000|2021-07-05 09:51:10|34377|34236|34383.7|34242.7|34385.3|34244.3|34374.6|34233.6|16
1625478680000|2021-07-05 09:51:20|34382.2|34241.2|34373|34232|34385.4|34244.4|34372.9|34231.9|17
1625478690000|2021-07-05 09:51:30|34373.3|34232.3|34378.6|34237.6|34378.6|34237.6|34371.8|34230.8|21
1625478700000|2021-07-05 09:51:40|34378.2|34237.2|34379.7|34238.7|34380.6|34239.6|34378.2|34237.2|15
1625478710000|2021-07-05 09:51:50|34379.4|34238.4|34383.1|34242.1|34383.1|34242.1|34378|34237|15
1625478720000|2021-07-05 09:52:00|34383.3|34242.3|34390.7|34249.7|34391.1|34250.1|34383.3|34242.3|14
1625478730000|2021-07-05 09:52:10|34390.9|34249.9|34396.8|34255.8|34396.8|34255.8|34390.9|34249.9|16
1625478740000|2021-07-05 09:52:20|34396.9|34255.9|34398.1|34257.1|34398.1|34257.1|34396.8|34255.8|8
1625478750000|2021-07-05 09:52:30|34397.7|34256.7|34401.3|34260.3|34402.6|34261.6|34397.7|34256.7|13
1625478760000|2021-07-05 09:52:40|34400.4|34259.4|34401.1|34260.1|34401.1|34260.1|34400.4|34259.4|4
1625478770000|2021-07-05 09:52:50|34400.6|34259.6|34400.8|34259.8|34402.5|34261.5|34400.5|34259.5|10
1625478780000|2021-07-05 09:53:00|34402.6|34261.6|34402.2|34261.2|34402.7|34261.7|34400.3|34259.3|13
1625478790000|2021-07-05 09:53:10|34402.1|34261.1|34397.9|34256.9|34402.1|34261.1|34397.8|34256.8|19
1625478800000|2021-07-05 09:53:20|34398.4|34257.4|34380.8|34239.8|34398.4|34257.4|34380.8|34239.8|16
1625478810000|2021-07-05 09:53:30|34381.3|34240.3|34381.8|34240.8|34381.8|34240.8|34381.1|34240.1|6
1625478820000|2021-07-05 09:53:40|34381.4|34240.4|34389.4|34248.4|34389.4|34248.4|34381.4|34240.4|8
1625478830000|2021-07-05 09:53:50|34389.1|34248.1|34390.4|34249.4|34390.4|34249.4|34388.9|34247.9|10
1625478840000|2021-07-05 09:54:00|34390.3|34249.3|34389.6|34248.6|34390.3|34249.3|34389.6|34248.6|3
1625478850000|2021-07-05 09:54:10|34395.5|34254.5|34396.1|34255.1|34396.3|34255.3|34394.5|34253.5|12
1625478860000|2021-07-05 09:54:20|34395.9|34254.9|34397.2|34256.2|34398.1|34257.1|34395.9|34254.9|15
1625478870000|2021-07-05 09:54:30|34397.9|34256.9|34397.6|34256.6|34400.6|34259.6|34397.1|34256.1|24
1625478880000|2021-07-05 09:54:40|34397.5|34256.5|34397.2|34256.2|34398.2|34257.2|34397.2|34256.2|16
1625478890000|2021-07-05 09:54:50|34397.9|34256.9|34396.9|34255.9|34397.9|34256.9|34396.5|34255.5|8
1625478900000|2021-07-05 09:55:00|34396.5|34255.5|34396.9|34255.9|34397.5|34256.5|34396.5|34255.5|3
1625478910000|2021-07-05 09:55:10|34397.1|34256.1|34397|34256|34397.7|34256.7|34397|34256|8
1625478930000|2021-07-05 09:55:30|34398.7|34257.7|34397.4|34256.4|34399.6|34258.6|34396.9|34255.9|13
1625478940000|2021-07-05 09:55:40|34396.5|34255.5|34389.7|34248.7|34396.5|34255.5|34389.3|34248.3|13
1625478950000|2021-07-05 09:55:50|34389.6|34248.6|34387.3|34246.3|34389.6|34248.6|34386.2|34245.2|7
1625478960000|2021-07-05 09:56:00|34385.5|34244.5|34381.2|34240.2|34387.5|34246.5|34381.2|34240.2|14
1625478970000|2021-07-05 09:56:10|34381|34240|34376.8|34235.8|34381|34240|34374.1|34233.1|6
1625478980000|2021-07-05 09:56:20|34374.3|34233.3|34374.1|34233.1|34381.6|34240.6|34373.4|34232.4|15
1625478990000|2021-07-05 09:56:30|34373.8|34232.8|34375.3|34234.3|34375.3|34234.3|34373.4|34232.4|13
1625479000000|2021-07-05 09:56:40|34377.7|34236.7|34380.8|34239.8|34381.8|34240.8|34377.7|34236.7|12
1625479010000|2021-07-05 09:56:50|34384.1|34243.1|34387|34246|34387.5|34246.5|34384.1|34243.1|17
1625479020000|2021-07-05 09:57:00|34387.2|34246.2|34387.2|34246.2|34387.2|34246.2|34387|34246|3
1625479030000|2021-07-05 09:57:10|34387|34246|34387|34246|34387|34246|34387|34246|1
1625479040000|2021-07-05 09:57:20|34386.9|34245.9|34388.9|34247.9|34388.9|34247.9|34386.9|34245.9|14
1625479050000|2021-07-05 09:57:30|34389.2|34248.2|34396.5|34255.5|34396.5|34255.5|34389.1|34248.1|25
1625479060000|2021-07-05 09:57:40|34396.7|34255.7|34397.1|34256.1|34397.2|34256.2|34396.7|34255.7|10
1625479070000|2021-07-05 09:57:50|34397.5|34256.5|34400.6|34259.6|34400.6|34259.6|34396.8|34255.8|13
1625479080000|2021-07-05 09:58:00|34400.5|34259.5|34384.6|34243.6|34400.5|34259.5|34384.6|34243.6|25
1625479090000|2021-07-05 09:58:10|34384.3|34243.3|34385.3|34244.3|34385.3|34244.3|34384.3|34243.3|12
1625479100000|2021-07-05 09:58:20|34384.8|34243.8|34388.3|34247.3|34392.9|34251.9|34384.8|34243.8|15
1625479110000|2021-07-05 09:58:30|34389.2|34248.2|34387|34246|34390.2|34249.2|34386.6|34245.6|20
1625479120000|2021-07-05 09:58:40|34387.2|34246.2|34386.8|34245.8|34387.4|34246.4|34386.8|34245.8|12
1625479130000|2021-07-05 09:58:50|34387|34246|34387.9|34246.9|34388.2|34247.2|34387|34246|18
1625479140000|2021-07-05 09:59:00|34387.5|34246.5|34387.9|34246.9|34389|34248|34387.5|34246.5|18
1625479150000|2021-07-05 09:59:10|34388.7|34247.7|34389.5|34248.5|34390.3|34249.3|34388.7|34247.7|6
1625479160000|2021-07-05 09:59:20|34388.7|34247.7|34388.7|34247.7|34390.6|34249.6|34388.7|34247.7|11
1625479170000|2021-07-05 09:59:30|34390.5|34249.5|34393.2|34252.2|34393.2|34252.2|34389|34248|20
1625479180000|2021-07-05 09:59:40|34393.3|34252.3|34395.1|34254.1|34395.1|34254.1|34393.3|34252.3|16
1625479190000|2021-07-05 09:59:50|34395.5|34254.5|34393.7|34252.7|34395.7|34254.7|34393.7|34252.7|10
1625479200000|2021-07-05 10:00:00|34392.4|34251.4|34381|34240|34392.8|34251.8|34380.2|34239.2|23
1625479210000|2021-07-05 10:00:10|34380.3|34239.3|34373.6|34232.6|34380.3|34239.3|34373.6|34232.6|29
1625479220000|2021-07-05 10:00:20|34371.2|34230.2|34368.2|34227.2|34371.2|34230.2|34366.8|34225.8|24
1625479230000|2021-07-05 10:00:30|34368|34227|34367.1|34226.1|34368|34227|34365|34224|15
1625479240000|2021-07-05 10:00:40|34367|34226|34371.2|34230.2|34373.2|34232.2|34367|34226|19
1625479250000|2021-07-05 10:00:50|34371.1|34230.1|34382.5|34241.5|34382.8|34241.8|34368.7|34227.7|24
1625479260000|2021-07-05 10:01:00|34382.4|34241.4|34381.5|34240.5|34384.6|34243.6|34381.2|34240.2|26
1625479270000|2021-07-05 10:01:10|34381.7|34240.7|34382.2|34241.2|34382.9|34241.9|34381.6|34240.6|8
1625479280000|2021-07-05 10:01:20|34382.1|34241.1|34380.8|34239.8|34382.5|34241.5|34380.8|34239.8|12
1625479290000|2021-07-05 10:01:30|34380.7|34239.7|34380.5|34239.5|34380.9|34239.9|34380.5|34239.5|7
1625479300000|2021-07-05 10:01:40|34381.2|34240.2|34380.5|34239.5|34381.5|34240.5|34380.4|34239.4|5
1625479310000|2021-07-05 10:01:50|34382|34241|34384.1|34243.1|34384.1|34243.1|34382|34241|12
1625479320000|2021-07-05 10:02:00|34384|34243|34382.6|34241.6|34384|34243|34380.2|34239.2|20
1625479330000|2021-07-05 10:02:10|34385.2|34244.2|34382.9|34241.9|34385.2|34244.2|34382.5|34241.5|6
1625479340000|2021-07-05 10:02:20|34382.7|34241.7|34382.1|34241.1|34382.7|34241.7|34382.1|34241.1|3
1625479350000|2021-07-05 10:02:30|34382.2|34241.2|34398.2|34257.2|34398.7|34257.7|34382.2|34241.2|24
1625479360000|2021-07-05 10:02:40|34398.7|34257.7|34402.4|34261.4|34402.4|34261.4|34398|34257|15
1625479370000|2021-07-05 10:02:50|34403.1|34262.1|34405.9|34264.9|34409.2|34268.2|34403.1|34262.1|11
1625479380000|2021-07-05 10:03:00|34406|34265|34396.5|34255.5|34406.1|34265.1|34396.5|34255.5|16
1625479390000|2021-07-05 10:03:10|34397.4|34256.4|34404.6|34263.6|34406|34265|34397.1|34256.1|18
1625479400000|2021-07-05 10:03:20|34404.8|34263.8|34414.1|34273.1|34414.1|34273.1|34403.2|34262.2|23
1625479410000|2021-07-05 10:03:30|34414.3|34273.3|34421.3|34280.3|34421.6|34280.6|34414.2|34273.2|27
1625479420000|2021-07-05 10:03:40|34421.4|34280.4|34421.3|34280.3|34421.4|34280.4|34419.5|34278.5|9
1625479430000|2021-07-05 10:03:50|34421.8|34280.8|34423.4|34282.4|34423.5|34282.5|34421.5|34280.5|19
1625479440000|2021-07-05 10:04:00|34425.1|34284.1|34421.7|34280.7|34425.7|34284.7|34421.7|34280.7|18
1625479450000|2021-07-05 10:04:10|34421.9|34280.9|34419.6|34278.6|34421.9|34280.9|34419.6|34278.6|10
1625479460000|2021-07-05 10:04:20|34424.1|34283.1|34424.8|34283.8|34424.9|34283.9|34424.1|34283.1|9
1625479470000|2021-07-05 10:04:30|34424.9|34283.9|34415.2|34274.2|34425.1|34284.1|34414.4|34273.4|13
1625479480000|2021-07-05 10:04:40|34414.1|34273.1|34418|34277|34418|34277|34414.1|34273.1|22
1625479490000|2021-07-05 10:04:50|34418.1|34277.1|34425.5|34284.5|34425.5|34284.5|34417.4|34276.4|14
1625479500000|2021-07-05 10:05:00|34425.6|34284.6|34425.1|34284.1|34428.6|34287.6|34423.8|34282.8|14
1625479510000|2021-07-05 10:05:10|34425.5|34284.5|34426.9|34285.9|34427.6|34286.6|34425.5|34284.5|12
1625479520000|2021-07-05 10:05:20|34426.7|34285.7|34430.1|34289.1|34430.1|34289.1|34425.6|34284.6|11
1625479530000|2021-07-05 10:05:30|34428.9|34287.9|34428.9|34287.9|34432.8|34291.8|34428.6|34287.6|8
1625479540000|2021-07-05 10:05:40|34429.1|34288.1|34427.3|34286.3|34430|34289|34426.8|34285.8|12
1625479550000|2021-07-05 10:05:50|34426.9|34285.9|34426.8|34285.8|34426.9|34285.9|34424.6|34283.6|5
1625479560000|2021-07-05 10:06:00|34426.2|34285.2|34434.7|34293.7|34434.7|34293.7|34426.2|34285.2|9
1625479570000|2021-07-05 10:06:10|34434.1|34293.1|34436.3|34295.3|34437|34296|34434.1|34293.1|17
1625479580000|2021-07-05 10:06:20|34437|34296|34438.8|34297.8|34440.2|34299.2|34435.7|34294.7|21
1625479590000|2021-07-05 10:06:30|34440.8|34299.8|34438.8|34297.8|34442.8|34301.8|34437.8|34296.8|17
1625479600000|2021-07-05 10:06:40|34438.7|34297.7|34443.3|34302.3|34443.8|34302.8|34436.8|34295.8|24
1625479610000|2021-07-05 10:06:50|34444.4|34303.4|34445.5|34304.5|34449.2|34308.2|34444.2|34303.2|25
1625479620000|2021-07-05 10:07:00|34446.9|34305.9|34453.5|34312.5|34453.5|34312.5|34446.5|34305.5|21
1625479630000|2021-07-05 10:07:10|34453.6|34312.6|34455.6|34314.6|34455.6|34314.6|34453.5|34312.5|25
1625479640000|2021-07-05 10:07:20|34455.3|34314.3|34460.5|34319.5|34460.5|34319.5|34451.9|34310.9|17
1625479650000|2021-07-05 10:07:30|34458.8|34317.8|34455.2|34314.2|34459.9|34318.9|34454|34313|20
1625479660000|2021-07-05 10:07:40|34455.5|34314.5|34454.8|34313.8|34455.5|34314.5|34452.5|34311.5|16
1625479670000|2021-07-05 10:07:50|34454.5|34313.5|34460.7|34319.7|34461.5|34320.5|34442.3|34301.3|33
1625479680000|2021-07-05 10:08:00|34458|34317|34461.5|34320.5|34468|34327|34456.9|34315.9|22
1625479690000|2021-07-05 10:08:10|34461.9|34320.9|34462.3|34321.3|34467.8|34326.8|34456.9|34315.9|25
1625479700000|2021-07-05 10:08:20|34460.9|34319.9|34477.2|34336.2|34477.2|34336.2|34460.9|34319.9|35
1625479710000|2021-07-05 10:08:30|34471.4|34330.4|34479.9|34338.9|34479.9|34338.9|34470.4|34329.4|16
1625479720000|2021-07-05 10:08:40|34479.7|34338.7|34488.2|34347.2|34493.3|34352.3|34479.7|34338.7|25
1625479730000|2021-07-05 10:08:50|34487.2|34346.2|34488.9|34347.9|34492.1|34351.1|34484.8|34343.8|37
1625479740000|2021-07-05 10:09:00|34489.1|34348.1|34488.2|34347.2|34490.7|34349.7|34486.3|34345.3|31
1625479750000|2021-07-05 10:09:10|34486.8|34345.8|34479.1|34338.1|34486.8|34345.8|34471.3|34330.3|32
1625479760000|2021-07-05 10:09:20|34478.6|34337.6|34491.2|34350.2|34491.2|34350.2|34477.1|34336.1|31
1625479770000|2021-07-05 10:09:30|34493.4|34352.4|34486.9|34345.9|34493.4|34352.4|34486.9|34345.9|31
1625479780000|2021-07-05 10:09:40|34486.6|34345.6|34499.2|34358.2|34499.2|34358.2|34485.4|34344.4|23
1625479790000|2021-07-05 10:09:50|34496.8|34355.8|34492.6|34351.6|34500|34359|34492.6|34351.6|21
1625479800000|2021-07-05 10:10:00|34492.9|34351.9|34493.4|34352.4|34494.8|34353.8|34486.1|34345.1|23
1625479810000|2021-07-05 10:10:10|34492.9|34351.9|34488|34347|34493.8|34352.8|34482.7|34341.7|26
1625479820000|2021-07-05 10:10:20|34488.3|34347.3|34487.1|34346.1|34491.7|34350.7|34486.8|34345.8|25
1625479830000|2021-07-05 10:10:30|34490.1|34349.1|34482.9|34341.9|34491.8|34350.8|34481|34340|20
1625479840000|2021-07-05 10:10:40|34482.1|34341.1|34481.8|34340.8|34482.1|34341.1|34481.3|34340.3|18
1625479850000|2021-07-05 10:10:50|34482.7|34341.7|34485|34344|34485.6|34344.6|34481.5|34340.5|19
1625479860000|2021-07-05 10:11:00|34484.9|34343.9|34484.5|34343.5|34487.1|34346.1|34484|34343|18
1625479870000|2021-07-05 10:11:10|34484.2|34343.2|34479.9|34338.9|34484.9|34343.9|34479.3|34338.3|25
1625479880000|2021-07-05 10:11:20|34480|34339|34460.3|34319.3|34480.3|34339.3|34458.5|34317.5|26
1625479890000|2021-07-05 10:11:30|34458.8|34317.8|34455.2|34314.2|34460.3|34319.3|34454.2|34313.2|18
1625479900000|2021-07-05 10:11:40|34454.9|34313.9|34455.2|34314.2|34455.9|34314.9|34454.9|34313.9|9
1625479910000|2021-07-05 10:11:50|34455.3|34314.3|34455.3|34314.3|34455.3|34314.3|34455.1|34314.1|6
1625479920000|2021-07-05 10:12:00|34455.2|34314.2|34455.1|34314.1|34455.2|34314.2|34455.1|34314.1|2
1625479930000|2021-07-05 10:12:10|34455.2|34314.2|34453.8|34312.8|34455.2|34314.2|34453.8|34312.8|11
1625479940000|2021-07-05 10:12:20|34454.1|34313.1|34454.2|34313.2|34454.9|34313.9|34453.8|34312.8|14
1625479950000|2021-07-05 10:12:30|34453.8|34312.8|34454.9|34313.9|34456.5|34315.5|34453.8|34312.8|19
1625479960000|2021-07-05 10:12:40|34454.2|34313.2|34454|34313|34456.1|34315.1|34454|34313|6
1625479970000|2021-07-05 10:12:50|34454.6|34313.6|34454.5|34313.5|34454.6|34313.6|34454.1|34313.1|13
1625479980000|2021-07-05 10:13:00|34454.1|34313.1|34455.3|34314.3|34455.3|34314.3|34454.1|34313.1|7
1625479990000|2021-07-05 10:13:10|34455.4|34314.4|34454.7|34313.7|34456.5|34315.5|34454.7|34313.7|10
1625480000000|2021-07-05 10:13:20|34455.1|34314.1|34445.2|34304.2|34455.1|34314.1|34445.2|34304.2|15
1625480010000|2021-07-05 10:13:30|34441.5|34300.5|34437.6|34296.6|34441.5|34300.5|34432.3|34291.3|17
1625480020000|2021-07-05 10:13:40|34440.6|34299.6|34442.1|34301.1|34442.1|34301.1|34438.3|34297.3|15
1625480030000|2021-07-05 10:13:50|34441.2|34300.2|34440.2|34299.2|34442.1|34301.1|34438.6|34297.6|18
1625480040000|2021-07-05 10:14:00|34438.5|34297.5|34438.3|34297.3|34440.3|34299.3|34437.1|34296.1|23
1625480050000|2021-07-05 10:14:10|34436.5|34295.5|34425|34284|34438.3|34297.3|34424.8|34283.8|22
1625480060000|2021-07-05 10:14:20|34424.7|34283.7|34424.8|34283.8|34424.8|34283.8|34422.3|34281.3|12
1625480070000|2021-07-05 10:14:30|34425.7|34284.7|34427.1|34286.1|34428.7|34287.7|34425.7|34284.7|21
1625480080000|2021-07-05 10:14:40|34427.3|34286.3|34429|34288|34429|34288|34427.1|34286.1|13
1625480090000|2021-07-05 10:14:50|34430|34289|34428.5|34287.5|34430|34289|34428.5|34287.5|8
1625480100000|2021-07-05 10:15:00|34428.6|34287.6|34431|34290|34432.1|34291.1|34428.6|34287.6|13
1625480110000|2021-07-05 10:15:10|34430.9|34289.9|34436.1|34295.1|34436.6|34295.6|34430.9|34289.9|19
1625480120000|2021-07-05 10:15:20|34436.4|34295.4|34437|34296|34441|34300|34433.8|34292.8|13
1625480130000|2021-07-05 10:15:30|34437.4|34296.4|34439.5|34298.5|34439.5|34298.5|34433.7|34292.7|18
1625480140000|2021-07-05 10:15:40|34438.9|34297.9|34440.5|34299.5|34442.9|34301.9|34438.6|34297.6|22
1625480150000|2021-07-05 10:15:50|34440.8|34299.8|34449|34308|34449.1|34308.1|34440.7|34299.7|22
1625480160000|2021-07-05 10:16:00|34446.3|34305.3|34443.7|34302.7|34446.3|34305.3|34443.1|34302.1|18
1625480170000|2021-07-05 10:16:10|34444|34303|34448.9|34307.9|34449.4|34308.4|34442.8|34301.8|19
1625480180000|2021-07-05 10:16:20|34449.1|34308.1|34450.4|34309.4|34450.4|34309.4|34448.2|34307.2|25
1625480190000|2021-07-05 10:16:30|34448.8|34307.8|34448.9|34307.9|34450.8|34309.8|34448.7|34307.7|11
1625480200000|2021-07-05 10:16:40|34446.8|34305.8|34444.8|34303.8|34446.8|34305.8|34444.8|34303.8|7
1625480210000|2021-07-05 10:16:50|34443.8|34302.8|34439|34298|34444.9|34303.9|34437.9|34296.9|12
1625480220000|2021-07-05 10:17:00|34437.8|34296.8|34434.6|34293.6|34438.6|34297.6|34431.2|34290.2|19
1625480230000|2021-07-05 10:17:10|34434|34293|34428.9|34287.9|34434.5|34293.5|34428.9|34287.9|14
1625480240000|2021-07-05 10:17:20|34428.7|34287.7|34428.9|34287.9|34428.9|34287.9|34428.5|34287.5|4
1625480250000|2021-07-05 10:17:30|34428.7|34287.7|34420.7|34279.7|34428.8|34287.8|34419.6|34278.6|16
1625480260000|2021-07-05 10:17:40|34420.8|34279.8|34422.4|34281.4|34423.6|34282.6|34420.7|34279.7|20
1625480270000|2021-07-05 10:17:50|34422.6|34281.6|34425.7|34284.7|34425.9|34284.9|34422.6|34281.6|13
1625480280000|2021-07-05 10:18:00|34425.8|34284.8|34435.8|34294.8|34435.9|34294.9|34425.7|34284.7|26
1625480290000|2021-07-05 10:18:10|34436.2|34295.2|34441.8|34300.8|34443|34302|34436.1|34295.1|26
1625480300000|2021-07-05 10:18:20|34441.5|34300.5|34439.1|34298.1|34445.8|34304.8|34438.5|34297.5|30
1625480310000|2021-07-05 10:18:30|34441|34300|34438.1|34297.1|34443.9|34302.9|34437.7|34296.7|22
1625480320000|2021-07-05 10:18:40|34438.6|34297.6|34440|34299|34441|34300|34438.1|34297.1|9
1625480330000|2021-07-05 10:18:50|34440.1|34299.1|34428.6|34287.6|34440.1|34299.1|34428.6|34287.6|28
1625480340000|2021-07-05 10:19:00|34428|34287|34439.7|34298.7|34439.7|34298.7|34428|34287|17
1625480350000|2021-07-05 10:19:10|34439.1|34298.1|34442.6|34301.6|34443.3|34302.3|34434.5|34293.5|32
1625480360000|2021-07-05 10:19:20|34443|34302|34442|34301|34443.1|34302.1|34441.5|34300.5|21
1625480370000|2021-07-05 10:19:30|34442.4|34301.4|34440.7|34299.7|34442.4|34301.4|34440.7|34299.7|28
1625480380000|2021-07-05 10:19:40|34441.5|34300.5|34443.1|34302.1|34443.1|34302.1|34440.9|34299.9|13
1625480390000|2021-07-05 10:19:50|34444.1|34303.1|34454.4|34313.4|34455.7|34314.7|34444|34303|18
1625480400000|2021-07-05 10:20:00|34453.9|34312.9|34445.6|34304.6|34453.9|34312.9|34442.1|34301.1|29
1625480410000|2021-07-05 10:20:10|34445.4|34304.4|34444.7|34303.7|34445.8|34304.8|34444.5|34303.5|17
1625480420000|2021-07-05 10:20:20|34445.2|34304.2|34455.3|34314.3|34455.5|34314.5|34444.3|34303.3|34
1625480430000|2021-07-05 10:20:30|34455.1|34314.1|34455.9|34314.9|34457.2|34316.2|34454.6|34313.6|25
1625480440000|2021-07-05 10:20:40|34456|34315|34463.6|34322.6|34464.1|34323.1|34454.7|34313.7|29
1625480450000|2021-07-05 10:20:50|34465|34324|34467.2|34326.2|34467.2|34326.2|34462.6|34321.6|30
1625480460000|2021-07-05 10:21:00|34466.7|34325.7|34471.4|34330.4|34471.4|34330.4|34466.7|34325.7|19
1625480470000|2021-07-05 10:21:10|34473|34332|34471.9|34330.9|34480.9|34339.9|34471.9|34330.9|34
1625480480000|2021-07-05 10:21:20|34471.4|34330.4|34473.3|34332.3|34474.3|34333.3|34471.1|34330.1|29
1625480490000|2021-07-05 10:21:30|34474.3|34333.3|34472.9|34331.9|34474.6|34333.6|34469.6|34328.6|25
1625480500000|2021-07-05 10:21:40|34473.4|34332.4|34466.7|34325.7|34473.4|34332.4|34462.6|34321.6|29
1625480510000|2021-07-05 10:21:50|34469.2|34328.2|34466.4|34325.4|34469.2|34328.2|34465.9|34324.9|13
1625480520000|2021-07-05 10:22:00|34467.8|34326.8|34469.4|34328.4|34469.5|34328.5|34466.1|34325.1|15
1625480530000|2021-07-05 10:22:10|34469.2|34328.2|34465.4|34324.4|34469.2|34328.2|34465.4|34324.4|23
1625480540000|2021-07-05 10:22:20|34465.8|34324.8|34467.1|34326.1|34467.3|34326.3|34464.8|34323.8|25
1625480550000|2021-07-05 10:22:30|34467.3|34326.3|34467.3|34326.3|34467.5|34326.5|34463|34322|24
1625480560000|2021-07-05 10:22:40|34467.4|34326.4|34480.6|34339.6|34480.6|34339.6|34467.4|34326.4|21
1625480570000|2021-07-05 10:22:50|34485.1|34344.1|34485.6|34344.6|34489|34348|34484.1|34343.1|23
1625480580000|2021-07-05 10:23:00|34483.6|34342.6|34479.6|34338.6|34484.1|34343.1|34478.7|34337.7|27
1625480590000|2021-07-05 10:23:10|34480|34339|34480.8|34339.8|34481.9|34340.9|34477.3|34336.3|16
1625480600000|2021-07-05 10:23:20|34480.7|34339.7|34488|34347|34488.1|34347.1|34480.7|34339.7|20
1625480610000|2021-07-05 10:23:30|34488.1|34347.1|34490|34349|34490|34349|34488|34347|15
1625480620000|2021-07-05 10:23:40|34489.1|34348.1|34486.6|34345.6|34490|34349|34485.8|34344.8|18
1625480630000|2021-07-05 10:23:50|34486.8|34345.8|34513.6|34372.6|34514.5|34373.5|34486.8|34345.8|31
1625480640000|2021-07-05 10:24:00|34513.8|34372.8|34532.1|34391.1|34534.9|34393.9|34513.8|34372.8|37
1625480650000|2021-07-05 10:24:10|34532.9|34391.9|34521.7|34380.7|34552.5|34411.5|34521.7|34380.7|33
1625480660000|2021-07-05 10:24:20|34526.1|34385.1|34523.1|34382.1|34528.9|34387.9|34518.7|34377.7|27
1625480670000|2021-07-05 10:24:30|34523.7|34382.7|34522.8|34381.8|34524.6|34383.6|34519.4|34378.4|29
1625480680000|2021-07-05 10:24:40|34522.3|34381.3|34518.4|34377.4|34523.5|34382.5|34518.4|34377.4|31
1625480690000|2021-07-05 10:24:50|34518.3|34377.3|34513.3|34372.3|34518.3|34377.3|34508.8|34367.8|28
1625480700000|2021-07-05 10:25:00|34514.6|34373.6|34521|34380|34522.4|34381.4|34513.7|34372.7|31
1625480710000|2021-07-05 10:25:10|34521.5|34380.5|34530|34389|34530|34389|34520.8|34379.8|22
1625480720000|2021-07-05 10:25:20|34531.7|34390.7|34534.9|34393.9|34534.9|34393.9|34531|34390|28
1625480730000|2021-07-05 10:25:30|34534.1|34393.1|34521.2|34380.2|34534.2|34393.2|34520.1|34379.1|30
1625480740000|2021-07-05 10:25:40|34520.4|34379.4|34515|34374|34521.9|34380.9|34512.5|34371.5|26
1625480750000|2021-07-05 10:25:50|34516.4|34375.4|34511|34370|34517.6|34376.6|34507.5|34366.5|26
1625480760000|2021-07-05 10:26:00|34511.2|34370.2|34502.3|34361.3|34514|34373|34502.3|34361.3|22
1625480770000|2021-07-05 10:26:10|34501.8|34360.8|34492.3|34351.3|34502.1|34361.1|34491.3|34350.3|28
1625480780000|2021-07-05 10:26:20|34493.8|34352.8|34497.9|34356.9|34498|34357|34488.7|34347.7|31
1625480790000|2021-07-05 10:26:30|34498.1|34357.1|34493.2|34352.2|34499.3|34358.3|34492|34351|22
1625480800000|2021-07-05 10:26:40|34493.3|34352.3|34496.6|34355.6|34497.1|34356.1|34492.2|34351.2|20
1625480810000|2021-07-05 10:26:50|34496.8|34355.8|34500|34359|34500|34359|34496.6|34355.6|21
1625480820000|2021-07-05 10:27:00|34499.7|34358.7|34492.3|34351.3|34499.7|34358.7|34491.7|34350.7|22
1625480830000|2021-07-05 10:27:10|34490.3|34349.3|34480.3|34339.3|34491.7|34350.7|34480.3|34339.3|15
1625480840000|2021-07-05 10:27:20|34480.5|34339.5|34487.1|34346.1|34487.4|34346.4|34480.5|34339.5|16
1625480850000|2021-07-05 10:27:30|34486.8|34345.8|34486.2|34345.2|34486.8|34345.8|34482.6|34341.6|17
1625480860000|2021-07-05 10:27:40|34487.2|34346.2|34493.3|34352.3|34494.1|34353.1|34485.4|34344.4|24
1625480870000|2021-07-05 10:27:50|34495.1|34354.1|34484.9|34343.9|34498.5|34357.5|34484.7|34343.7|27
1625480880000|2021-07-05 10:28:00|34485|34344|34487|34346|34489.3|34348.3|34485|34344|21
1625480890000|2021-07-05 10:28:10|34487.5|34346.5|34488.9|34347.9|34488.9|34347.9|34486.7|34345.7|9
1625480900000|2021-07-05 10:28:20|34489.4|34348.4|34487.9|34346.9|34489.4|34348.4|34481|34340|23
1625480910000|2021-07-05 10:28:30|34484.4|34343.4|34498.5|34357.5|34500.1|34359.1|34483.2|34342.2|25
1625480920000|2021-07-05 10:28:40|34498.3|34357.3|34487|34346|34500|34359|34487|34346|25
1625480930000|2021-07-05 10:28:50|34486.9|34345.9|34486.9|34345.9|34490.8|34349.8|34486.5|34345.5|13
1625480940000|2021-07-05 10:29:00|34487.2|34346.2|34487.3|34346.3|34487.4|34346.4|34486.7|34345.7|9
1625480950000|2021-07-05 10:29:10|34487.1|34346.1|34488.6|34347.6|34488.6|34347.6|34486.9|34345.9|11
1625480960000|2021-07-05 10:29:20|34487.2|34346.2|34488.5|34347.5|34488.6|34347.6|34486.9|34345.9|10
1625480970000|2021-07-05 10:29:30|34488.6|34347.6|34488.4|34347.4|34488.8|34347.8|34488.2|34347.2|13
1625480980000|2021-07-05 10:29:40|34489.5|34348.5|34488.9|34347.9|34500.9|34359.9|34484.1|34343.1|34
1625480990000|2021-07-05 10:29:50|34489.3|34348.3|34493.6|34352.6|34495.7|34354.7|34489|34348|29
1625481000000|2021-07-05 10:30:00|34492.1|34351.1|34485.5|34344.5|34493.9|34352.9|34485.5|34344.5|17
1625481010000|2021-07-05 10:30:10|34485.7|34344.7|34485.6|34344.6|34486|34345|34485.4|34344.4|9
1625481020000|2021-07-05 10:30:20|34485.4|34344.4|34486.3|34345.3|34489.6|34348.6|34484.1|34343.1|15
1625481030000|2021-07-05 10:30:30|34486.4|34345.4|34479.8|34338.8|34486.7|34345.7|34479.8|34338.8|16
1625481040000|2021-07-05 10:30:40|34479.9|34338.9|34480.2|34339.2|34480.5|34339.5|34479.9|34338.9|11
1625481050000|2021-07-05 10:30:50|34480.1|34339.1|34480|34339|34480.2|34339.2|34479.7|34338.7|8
1625481060000|2021-07-05 10:31:00|34479.9|34338.9|34479.5|34338.5|34480.5|34339.5|34479.5|34338.5|10
1625481070000|2021-07-05 10:31:10|34479.3|34338.3|34480.3|34339.3|34480.6|34339.6|34479.3|34338.3|12
1625481080000|2021-07-05 10:31:20|34479.1|34338.1|34473.3|34332.3|34479.1|34338.1|34473.2|34332.2|22
1625481090000|2021-07-05 10:31:30|34473.6|34332.6|34480.7|34339.7|34487.9|34346.9|34473.5|34332.5|29
1625481100000|2021-07-05 10:31:40|34480.3|34339.3|34478.5|34337.5|34480.3|34339.3|34478.3|34337.3|11
1625481110000|2021-07-05 10:31:50|34478.1|34337.1|34477.1|34336.1|34478.5|34337.5|34476.7|34335.7|11
1625481120000|2021-07-05 10:32:00|34478.2|34337.2|34477.8|34336.8|34478.4|34337.4|34477.8|34336.8|4
1625481130000|2021-07-05 10:32:10|34477.7|34336.7|34477.1|34336.1|34477.8|34336.8|34477.1|34336.1|4
1625481140000|2021-07-05 10:32:20|34476.8|34335.8|34476.1|34335.1|34476.8|34335.8|34475.9|34334.9|6
1625481150000|2021-07-05 10:32:30|34475.9|34334.9|34479.9|34338.9|34481.1|34340.1|34475.9|34334.9|24
1625481160000|2021-07-05 10:32:40|34479.1|34338.1|34479.1|34338.1|34480.4|34339.4|34478.9|34337.9|22
1625481170000|2021-07-05 10:32:50|34478.6|34337.6|34477|34336|34478.6|34337.6|34477|34336|10
1625481180000|2021-07-05 10:33:00|34476.9|34335.9|34479.4|34338.4|34479.4|34338.4|34476.9|34335.9|10
1625481190000|2021-07-05 10:33:10|34479.5|34338.5|34480.3|34339.3|34489.2|34348.2|34479.5|34338.5|30
1625481200000|2021-07-05 10:33:20|34480.1|34339.1|34480.3|34339.3|34480.7|34339.7|34478.3|34337.3|18
1625481210000|2021-07-05 10:33:30|34479.2|34338.2|34480.1|34339.1|34480.3|34339.3|34479.2|34338.2|10
1625481220000|2021-07-05 10:33:40|34479.7|34338.7|34484.6|34343.6|34484.6|34343.6|34479.7|34338.7|6
1625481230000|2021-07-05 10:33:50|34490.8|34349.8|34488.9|34347.9|34496.3|34355.3|34484.5|34343.5|33
1625481240000|2021-07-05 10:34:00|34488.7|34347.7|34488.1|34347.1|34489|34348|34485.5|34344.5|30
1625481250000|2021-07-05 10:34:10|34487.7|34346.7|34488.6|34347.6|34489.1|34348.1|34487|34346|19
1625481260000|2021-07-05 10:34:20|34488.7|34347.7|34485|34344|34489.4|34348.4|34481.3|34340.3|23
1625481270000|2021-07-05 10:34:30|34485.7|34344.7|34487.3|34346.3|34488.1|34347.1|34484.2|34343.2|22
1625481280000|2021-07-05 10:34:40|34485.3|34344.3|34486.1|34345.1|34486.2|34345.2|34485|34344|13
1625481290000|2021-07-05 10:34:50|34486|34345|34485.5|34344.5|34486|34345|34483.7|34342.7|14
1625481300000|2021-07-05 10:35:00|34485.7|34344.7|34484.7|34343.7|34486.1|34345.1|34484.7|34343.7|16
1625481310000|2021-07-05 10:35:10|34485.5|34344.5|34483.5|34342.5|34487.3|34346.3|34483.5|34342.5|9
1625481320000|2021-07-05 10:35:20|34484.2|34343.2|34483.4|34342.4|34484.3|34343.3|34482.8|34341.8|9
1625481330000|2021-07-05 10:35:30|34483.7|34342.7|34481.9|34340.9|34484.2|34343.2|34481.9|34340.9|11
1625481340000|2021-07-05 10:35:40|34483.4|34342.4|34482.2|34341.2|34483.4|34342.4|34481.8|34340.8|7
1625481350000|2021-07-05 10:35:50|34480.4|34339.4|34480.4|34339.4|34480.4|34339.4|34480.4|34339.4|1
1625481360000|2021-07-05 10:36:00|34483.1|34342.1|34482.4|34341.4|34483.1|34342.1|34480.1|34339.1|7
1625481370000|2021-07-05 10:36:10|34480.4|34339.4|34478.1|34337.1|34482.4|34341.4|34478|34337|9
1625481380000|2021-07-05 10:36:20|34477.9|34336.9|34475.5|34334.5|34479.5|34338.5|34475.5|34334.5|18
1625481390000|2021-07-05 10:36:30|34475.6|34334.6|34483.1|34342.1|34484.7|34343.7|34474.9|34333.9|27
1625481400000|2021-07-05 10:36:40|34481.9|34340.9|34481.9|34340.9|34483.1|34342.1|34481.5|34340.5|10
1625481410000|2021-07-05 10:36:50|34481.7|34340.7|34472.6|34331.6|34481.7|34340.7|34472.1|34331.1|18
1625481420000|2021-07-05 10:37:00|34470.5|34329.5|34472.4|34331.4|34473.3|34332.3|34470.5|34329.5|8
1625481430000|2021-07-05 10:37:10|34473.1|34332.1|34486.1|34345.1|34486.4|34345.4|34472.1|34331.1|18
1625481440000|2021-07-05 10:37:20|34487.5|34346.5|34476.6|34335.6|34487.7|34346.7|34475.9|34334.9|18
1625481450000|2021-07-05 10:37:30|34476.8|34335.8|34473.2|34332.2|34477.4|34336.4|34473.2|34332.2|19
1625481460000|2021-07-05 10:37:40|34474.1|34333.1|34471.3|34330.3|34474.1|34333.1|34470.3|34329.3|15
1625481470000|2021-07-05 10:37:50|34471.2|34330.2|34472.3|34331.3|34472.3|34331.3|34471.2|34330.2|4
1625481480000|2021-07-05 10:38:00|34472.5|34331.5|34472|34331|34472.5|34331.5|34471.7|34330.7|14
1625481490000|2021-07-05 10:38:10|34472.2|34331.2|34472.7|34331.7|34473.4|34332.4|34471.9|34330.9|4
1625481500000|2021-07-05 10:38:20|34472.5|34331.5|34474.8|34333.8|34475.5|34334.5|34472.2|34331.2|5
1625481510000|2021-07-05 10:38:30|34478.8|34337.8|34478.2|34337.2|34480.2|34339.2|34477.9|34336.9|12
1625481520000|2021-07-05 10:38:40|34478.4|34337.4|34477.4|34336.4|34479.7|34338.7|34476.9|34335.9|12
1625481530000|2021-07-05 10:38:50|34477.6|34336.6|34478.8|34337.8|34480.2|34339.2|34477.6|34336.6|17
1625481540000|2021-07-05 10:39:00|34478.7|34337.7|34471.7|34330.7|34478.8|34337.8|34470.9|34329.9|20
1625481550000|2021-07-05 10:39:10|34472.1|34331.1|34472.8|34331.8|34473.7|34332.7|34471.8|34330.8|8
1625481560000|2021-07-05 10:39:20|34472.6|34331.6|34472.6|34331.6|34472.7|34331.7|34472.5|34331.5|6
1625481570000|2021-07-05 10:39:30|34473.1|34332.1|34473.1|34332.1|34473.1|34332.1|34473.1|34332.1|1
1625481580000|2021-07-05 10:39:40|34473.5|34332.5|34479.2|34338.2|34479.5|34338.5|34473.5|34332.5|16
1625481590000|2021-07-05 10:39:50|34479.1|34338.1|34485.1|34344.1|34487.7|34346.7|34478.7|34337.7|20
1625481600000|2021-07-05 10:40:00|34485.5|34344.5|34492.4|34351.4|34492.5|34351.5|34485.5|34344.5|24
1625481610000|2021-07-05 10:40:10|34491.8|34350.8|34489.6|34348.6|34492.1|34351.1|34483.8|34342.8|17
1625481620000|2021-07-05 10:40:20|34489.3|34348.3|34490.6|34349.6|34495.2|34354.2|34489.3|34348.3|25
1625481630000|2021-07-05 10:40:30|34491.6|34350.6|34493.8|34352.8|34494|34353|34490.6|34349.6|18
1625481640000|2021-07-05 10:40:40|34496.5|34355.5|34515.3|34374.3|34517.7|34376.7|34494|34353|23
1625481650000|2021-07-05 10:40:50|34515.1|34374.1|34514.4|34373.4|34515.1|34374.1|34508.6|34367.6|21
1625481660000|2021-07-05 10:41:00|34514.3|34373.3|34517|34376|34517.2|34376.2|34512|34371|22
1625481670000|2021-07-05 10:41:10|34516.8|34375.8|34523.5|34382.5|34523.5|34382.5|34515.2|34374.2|18
1625481680000|2021-07-05 10:41:20|34525.5|34384.5|34524.8|34383.8|34525.5|34384.5|34524.1|34383.1|17
1625481690000|2021-07-05 10:41:30|34526.2|34385.2|34519.7|34378.7|34527.9|34386.9|34516.1|34375.1|19
1625481700000|2021-07-05 10:41:40|34515.8|34374.8|34518.2|34377.2|34518.7|34377.7|34515.3|34374.3|19
1625481710000|2021-07-05 10:41:50|34517.2|34376.2|34518.7|34377.7|34521|34380|34516.3|34375.3|29
1625481720000|2021-07-05 10:42:00|34520.2|34379.2|34508.4|34367.4|34520.2|34379.2|34508.4|34367.4|32
1625481730000|2021-07-05 10:42:10|34506.2|34365.2|34503.7|34362.7|34507.7|34366.7|34502.4|34361.4|31
1625481740000|2021-07-05 10:42:20|34503.5|34362.5|34501.1|34360.1|34503.8|34362.8|34501|34360|13
1625481750000|2021-07-05 10:42:30|34500.3|34359.3|34501.1|34360.1|34501.1|34360.1|34500.3|34359.3|6
1625481760000|2021-07-05 10:42:40|34500.6|34359.6|34503.9|34362.9|34510.5|34369.5|34500.6|34359.6|8
1625481770000|2021-07-05 10:42:50|34503.8|34362.8|34505.4|34364.4|34505.8|34364.8|34503.5|34362.5|9
1625481780000|2021-07-05 10:43:00|34505.2|34364.2|34519.5|34378.5|34519.5|34378.5|34505.1|34364.1|27
1625481790000|2021-07-05 10:43:10|34521|34380|34512|34371|34521.4|34380.4|34509|34368|34
1625481800000|2021-07-05 10:43:20|34511.8|34370.8|34511.8|34370.8|34512.1|34371.1|34510|34369|21
1625481810000|2021-07-05 10:43:30|34512.5|34371.5|34513.4|34372.4|34513.4|34372.4|34511.1|34370.1|11
1625481820000|2021-07-05 10:43:40|34513.1|34372.1|34512.8|34371.8|34516.6|34375.6|34512.8|34371.8|20
1625481830000|2021-07-05 10:43:50|34514.3|34373.3|34514.6|34373.6|34517.8|34376.8|34513.4|34372.4|29
1625481840000|2021-07-05 10:44:00|34515|34374|34517|34376|34517|34376|34514.6|34373.6|17
1625481850000|2021-07-05 10:44:10|34518.6|34377.6|34527.4|34386.4|34527.5|34386.5|34518.6|34377.6|26
1625481860000|2021-07-05 10:44:20|34525.3|34384.3|34520.4|34379.4|34525.3|34384.3|34514.4|34373.4|16
1625481870000|2021-07-05 10:44:30|34520.2|34379.2|34525|34384|34525|34384|34520.2|34379.2|27
1625481880000|2021-07-05 10:44:40|34524.9|34383.9|34530.5|34389.5|34531.2|34390.2|34522.6|34381.6|29
1625481890000|2021-07-05 10:44:50|34530.7|34389.7|34551|34410|34553.2|34412.2|34530.7|34389.7|28
1625481900000|2021-07-05 10:45:00|34550.9|34409.9|34563.4|34422.4|34563.4|34422.4|34550.9|34409.9|30
1625481910000|2021-07-05 10:45:10|34564.6|34423.6|34551|34410|34564.6|34423.6|34546.6|34405.6|34
1625481920000|2021-07-05 10:45:20|34549.7|34408.7|34541.1|34400.1|34550.2|34409.2|34540.5|34399.5|28
1625481930000|2021-07-05 10:45:30|34541.2|34400.2|34551.8|34410.8|34553.7|34412.7|34538|34397|23
1625481940000|2021-07-05 10:45:40|34551.9|34410.9|34551.3|34410.3|34555.7|34414.7|34545.3|34404.3|31
1625481950000|2021-07-05 10:45:50|34551|34410|34551.1|34410.1|34555.8|34414.8|34544|34403|38
1625481960000|2021-07-05 10:46:00|34549.2|34408.2|34562.4|34421.4|34566.6|34425.6|34549.2|34408.2|32
1625481970000|2021-07-05 10:46:10|34564.9|34423.9|34575.5|34434.5|34576.7|34435.7|34564.2|34423.2|29
1625481980000|2021-07-05 10:46:20|34574.4|34433.4|34574.2|34433.2|34577.5|34436.5|34566.2|34425.2|25
1625481990000|2021-07-05 10:46:30|34574.9|34433.9|34577.1|34436.1|34578.4|34437.4|34574.9|34433.9|18
1625482000000|2021-07-05 10:46:40|34576.6|34435.6|34574.3|34433.3|34576.9|34435.9|34574.3|34433.3|17
1625482010000|2021-07-05 10:46:50|34573.5|34432.5|34579.9|34438.9|34582.8|34441.8|34571|34430|28
1625482020000|2021-07-05 10:47:00|34580.3|34439.3|34586.2|34445.2|34589.4|34448.4|34580.3|34439.3|16
1625482030000|2021-07-05 10:47:10|34586.3|34445.3|34589.2|34448.2|34590.1|34449.1|34585.8|34444.8|23
1625482040000|2021-07-05 10:47:20|34588.6|34447.6|34595.7|34454.7|34595.9|34454.9|34588.6|34447.6|24
1625482050000|2021-07-05 10:47:30|34595.9|34454.9|34594.5|34453.5|34595.9|34454.9|34592.6|34451.6|21
1625482060000|2021-07-05 10:47:40|34594.3|34453.3|34596.7|34455.7|34598.4|34457.4|34594.3|34453.3|19
1625482070000|2021-07-05 10:47:50|34597.1|34456.1|34596|34455|34597.1|34456.1|34593|34452|16
1625482080000|2021-07-05 10:48:00|34594.4|34453.4|34605.2|34464.2|34610.2|34469.2|34594.4|34453.4|24
1625482090000|2021-07-05 10:48:10|34605.4|34464.4|34605.8|34464.8|34607.1|34466.1|34604.2|34463.2|22
1625482100000|2021-07-05 10:48:20|34606.4|34465.4|34608.9|34467.9|34609.2|34468.2|34604.2|34463.2|23
1625482110000|2021-07-05 10:48:30|34608.2|34467.2|34611.5|34470.5|34612.7|34471.7|34608.1|34467.1|26
1625482120000|2021-07-05 10:48:40|34612.5|34471.5|34612.8|34471.8|34613.9|34472.9|34609|34468|26
1625482130000|2021-07-05 10:48:50|34612|34471|34626.8|34485.8|34626.8|34485.8|34609.7|34468.7|32
1625482140000|2021-07-05 10:49:00|34626|34485|34620.5|34479.5|34628.2|34487.2|34614.2|34473.2|27
1625482150000|2021-07-05 10:49:10|34620.9|34479.9|34620.9|34479.9|34624.6|34483.6|34618.6|34477.6|33
1625482160000|2021-07-05 10:49:20|34619.8|34478.8|34619.6|34478.6|34619.8|34478.8|34616.2|34475.2|26
1625482170000|2021-07-05 10:49:30|34620.1|34479.1|34594.5|34453.5|34620.1|34479.1|34594|34453|33
1625482180000|2021-07-05 10:49:40|34596|34455|34615.8|34474.8|34619.9|34478.9|34596|34455|33
1625482190000|2021-07-05 10:49:50|34616.9|34475.9|34617|34476|34618.3|34477.3|34616.1|34475.1|28
1625482200000|2021-07-05 10:50:00|34617.7|34476.7|34607.7|34466.7|34620|34479|34600|34459|32
1625482210000|2021-07-05 10:50:10|34606.5|34465.5|34605|34464|34607.7|34466.7|34604|34463|17
1625482220000|2021-07-05 10:50:20|34605.1|34464.1|34603.1|34462.1|34607.7|34466.7|34603.1|34462.1|15
1625482230000|2021-07-05 10:50:30|34603.3|34462.3|34603.9|34462.9|34604.8|34463.8|34602.4|34461.4|15
1625482240000|2021-07-05 10:50:40|34604.8|34463.8|34604.2|34463.2|34604.8|34463.8|34603.9|34462.9|4
1625482250000|2021-07-05 10:50:50|34603.7|34462.7|34604.1|34463.1|34604.8|34463.8|34603.7|34462.7|5
1625482260000|2021-07-05 10:51:00|34601.7|34460.7|34597.9|34456.9|34601.7|34460.7|34597.2|34456.2|19
1625482270000|2021-07-05 10:51:10|34599.1|34458.1|34596.6|34455.6|34599.1|34458.1|34590.1|34449.1|16
1625482280000|2021-07-05 10:51:20|34594.1|34453.1|34594.1|34453.1|34598|34457|34594.1|34453.1|19
1625482290000|2021-07-05 10:51:30|34596.4|34455.4|34599.3|34458.3|34599.8|34458.8|34592.1|34451.1|25
1625482300000|2021-07-05 10:51:40|34597.9|34456.9|34601.4|34460.4|34601.7|34460.7|34596.4|34455.4|22
1625482310000|2021-07-05 10:51:50|34598.1|34457.1|34601.7|34460.7|34602.2|34461.2|34597.9|34456.9|15
1625482320000|2021-07-05 10:52:00|34601.4|34460.4|34600|34459|34601.7|34460.7|34599.5|34458.5|15
1625482330000|2021-07-05 10:52:10|34599.8|34458.8|34597.4|34456.4|34601.9|34460.9|34597.4|34456.4|26
1625482340000|2021-07-05 10:52:20|34597.2|34456.2|34598.9|34457.9|34598.9|34457.9|34597|34456|17
1625482350000|2021-07-05 10:52:30|34596.9|34455.9|34594.1|34453.1|34598.9|34457.9|34593.1|34452.1|15
1625482360000|2021-07-05 10:52:40|34594.3|34453.3|34593.7|34452.7|34595|34454|34592.5|34451.5|8
1625482370000|2021-07-05 10:52:50|34593.8|34452.8|34595.2|34454.2|34595.3|34454.3|34593.7|34452.7|5
1625482380000|2021-07-05 10:53:00|34595.3|34454.3|34595.5|34454.5|34595.7|34454.7|34595.2|34454.2|5
1625482390000|2021-07-05 10:53:10|34594.3|34453.3|34594.2|34453.2|34595.5|34454.5|34594.1|34453.1|4
1625482400000|2021-07-05 10:53:20|34596|34455|34595|34454|34596|34455|34590.7|34449.7|15
1625482410000|2021-07-05 10:53:30|34594.9|34453.9|34594.1|34453.1|34596.6|34455.6|34589.4|34448.4|18
1625482420000|2021-07-05 10:53:40|34589.1|34448.1|34595.3|34454.3|34595.3|34454.3|34589.1|34448.1|12
1625482430000|2021-07-05 10:53:50|34591.9|34450.9|34595|34454|34596.6|34455.6|34591.9|34450.9|13
1625482440000|2021-07-05 10:54:00|34592|34451|34594.9|34453.9|34595|34454|34589.8|34448.8|7
1625482450000|2021-07-05 10:54:10|34595.3|34454.3|34588.9|34447.9|34595.3|34454.3|34587.9|34446.9|18
1625482460000|2021-07-05 10:54:20|34592.6|34451.6|34590.5|34449.5|34592.6|34451.6|34590.5|34449.5|11
1625482470000|2021-07-05 10:54:30|34591|34450|34591.3|34450.3|34591.3|34450.3|34588|34447|5
1625482480000|2021-07-05 10:54:40|34590.9|34449.9|34590.5|34449.5|34590.9|34449.9|34590.5|34449.5|3
1625482500000|2021-07-05 10:55:00|34590.7|34449.7|34590.8|34449.8|34595.2|34454.2|34586.2|34445.2|20
1625482510000|2021-07-05 10:55:10|34590.6|34449.6|34581.6|34440.6|34590.6|34449.6|34580.9|34439.9|10
1625482520000|2021-07-05 10:55:20|34581.5|34440.5|34578.1|34437.1|34581.5|34440.5|34577.1|34436.1|12
1625482530000|2021-07-05 10:55:30|34577.9|34436.9|34575.5|34434.5|34577.9|34436.9|34574.3|34433.3|6
1625482560000|2021-07-05 10:56:00|34562.4|34421.4|34568.7|34427.7|34568.7|34427.7|34562.4|34421.4|5
1625482570000|2021-07-05 10:56:10|34569.3|34428.3|34568.7|34427.7|34569.3|34428.3|34567.6|34426.6|6
1625482580000|2021-07-05 10:56:20|34567.4|34426.4|34560.1|34419.1|34568.7|34427.7|34560.1|34419.1|9
1625482590000|2021-07-05 10:56:30|34560|34419|34557.6|34416.6|34560|34419|34556|34415|9
1625482600000|2021-07-05 10:56:40|34557.5|34416.5|34557.6|34416.6|34557.6|34416.6|34557.5|34416.5|2
1625482610000|2021-07-05 10:56:50|34559.3|34418.3|34562.1|34421.1|34562.1|34421.1|34559.3|34418.3|9
1625482620000|2021-07-05 10:57:00|34562|34421|34558.8|34417.8|34562.3|34421.3|34558.8|34417.8|8
1625482630000|2021-07-05 10:57:10|34559.6|34418.6|34560.1|34419.1|34560.1|34419.1|34558.8|34417.8|5
1625482640000|2021-07-05 10:57:20|34560.3|34419.3|34549|34408|34560.4|34419.4|34549|34408|8
1625482650000|2021-07-05 10:57:30|34550.4|34409.4|34554.8|34413.8|34554.9|34413.9|34550.4|34409.4|5
1625482660000|2021-07-05 10:57:40|34549.7|34408.7|34551|34410|34551.1|34410.1|34549.7|34408.7|3
1625482670000|2021-07-05 10:57:50|34550.2|34409.2|34549.6|34408.6|34551.9|34410.9|34549.5|34408.5|18
1625482680000|2021-07-05 10:58:00|34549.5|34408.5|34549.4|34408.4|34549.6|34408.6|34549.4|34408.4|6
1625482710000|2021-07-05 10:58:30|34549.5|34408.5|34547.8|34406.8|34554.2|34413.2|34547.8|34406.8|28
1625482720000|2021-07-05 10:58:40|34547.9|34406.9|34544.6|34403.6|34550|34409|34544.6|34403.6|13
1625482730000|2021-07-05 10:58:50|34544.2|34403.2|34549.4|34408.4|34550.3|34409.3|34543.6|34402.6|29
1625482740000|2021-07-05 10:59:00|34549.3|34408.3|34557.8|34416.8|34558.4|34417.4|34547.5|34406.5|21
1625482750000|2021-07-05 10:59:10|34557.9|34416.9|34557|34416|34559.6|34418.6|34557|34416|22
1625482760000|2021-07-05 10:59:20|34556.8|34415.8|34557.2|34416.2|34557.2|34416.2|34556.2|34415.2|29
1625482770000|2021-07-05 10:59:30|34556.8|34415.8|34556.8|34415.8|34557.7|34416.7|34555.5|34414.5|16
1625482780000|2021-07-05 10:59:40|34557|34416|34562.2|34421.2|34562.2|34421.2|34556.8|34415.8|6
1625482790000|2021-07-05 10:59:50|34563|34422|34563.2|34422.2|34563.2|34422.2|34559.7|34418.7|4
1625482800000|2021-07-05 11:00:00|34562.6|34421.6|34555.4|34414.4|34562.6|34421.6|34555.4|34414.4|14
1625482810000|2021-07-05 11:00:10|34553.4|34412.4|34548.4|34407.4|34553.4|34412.4|34547|34406|18
1625482820000|2021-07-05 11:00:20|34547.9|34406.9|34548|34407|34549.9|34408.9|34547|34406|7
1625482830000|2021-07-05 11:00:30|34547.8|34406.8|34546.6|34405.6|34547.8|34406.8|34546.5|34405.5|5
1625482840000|2021-07-05 11:00:40|34546.8|34405.8|34546.6|34405.6|34546.8|34405.8|34546.6|34405.6|2
1625482850000|2021-07-05 11:00:50|34546.8|34405.8|34546.6|34405.6|34546.8|34405.8|34546.6|34405.6|4
1625482860000|2021-07-05 11:01:00|34546.4|34405.4|34543.6|34402.6|34546.7|34405.7|34543.6|34402.6|13
1625482870000|2021-07-05 11:01:10|34542.9|34401.9|34538.6|34397.6|34543.7|34402.7|34538.6|34397.6|7
1625482880000|2021-07-05 11:01:20|34538.5|34397.5|34537.4|34396.4|34538.6|34397.6|34537.4|34396.4|10
1625482890000|2021-07-05 11:01:30|34536.9|34395.9|34536.4|34395.4|34537.4|34396.4|34536.4|34395.4|4
1625482910000|2021-07-05 11:01:50|34537.3|34396.3|34537.8|34396.8|34541.6|34400.6|34537.3|34396.3|19
1625482920000|2021-07-05 11:02:00|34540.6|34399.6|34538.1|34397.1|34540.6|34399.6|34537.8|34396.8|6
1625482930000|2021-07-05 11:02:10|34541.3|34400.3|34541.3|34400.3|34541.3|34400.3|34541.3|34400.3|1
1625482940000|2021-07-05 11:02:20|34542.1|34401.1|34541.3|34400.3|34542.1|34401.1|34541.3|34400.3|4
1625482950000|2021-07-05 11:02:30|34542.1|34401.1|34541.3|34400.3|34542.1|34401.1|34541.3|34400.3|4
1625482960000|2021-07-05 11:02:40|34541.4|34400.4|34541.4|34400.4|34541.4|34400.4|34541.4|34400.4|1
1625482990000|2021-07-05 11:03:10|34541|34400|34537.8|34396.8|34541|34400|34537.8|34396.8|2
1625483000000|2021-07-05 11:03:20|34541.2|34400.2|34538.1|34397.1|34541.2|34400.2|34537.8|34396.8|5
1625483020000|2021-07-05 11:03:40|34537.5|34396.5|34535.5|34394.5|34537.5|34396.5|34535.2|34394.2|9
1625483030000|2021-07-05 11:03:50|34535.1|34394.1|34534.2|34393.2|34535.3|34394.3|34534.2|34393.2|16
1625483040000|2021-07-05 11:04:00|34534.6|34393.6|34539.1|34398.1|34539.7|34398.7|34534.2|34393.2|20
1625483050000|2021-07-05 11:04:10|34538.9|34397.9|34534.6|34393.6|34538.9|34397.9|34534.6|34393.6|7
1625483060000|2021-07-05 11:04:20|34534.3|34393.3|34534.3|34393.3|34534.6|34393.6|34533.2|34392.2|9
1625483070000|2021-07-05 11:04:30|34534.8|34393.8|34533.6|34392.6|34534.8|34393.8|34533.6|34392.6|9
1625483080000|2021-07-05 11:04:40|34533.8|34392.8|34535.9|34394.9|34536.4|34395.4|34533.5|34392.5|23
1625483090000|2021-07-05 11:04:50|34536.8|34395.8|34537.6|34396.6|34537.6|34396.6|34535.9|34394.9|5
1625483100000|2021-07-05 11:05:00|34537.4|34396.4|34537.3|34396.3|34537.4|34396.4|34537.2|34396.2|10
1625483110000|2021-07-05 11:05:10|34537.7|34396.7|34541.7|34400.7|34542.8|34401.8|34537.7|34396.7|28
1625483120000|2021-07-05 11:05:20|34541.6|34400.6|34562.1|34421.1|34562.6|34421.6|34541.3|34400.3|29
1625483130000|2021-07-05 11:05:30|34561.6|34420.6|34560.7|34419.7|34561.9|34420.9|34559.5|34418.5|21
1625483140000|2021-07-05 11:05:40|34560.8|34419.8|34557.9|34416.9|34560.8|34419.8|34556.3|34415.3|13
1625483150000|2021-07-05 11:05:50|34556.4|34415.4|34558.3|34417.3|34561.6|34420.6|34552.1|34411.1|18
1625483160000|2021-07-05 11:06:00|34558.4|34417.4|34557.8|34416.8|34559.7|34418.7|34557.2|34416.2|24
1625483170000|2021-07-05 11:06:10|34558.5|34417.5|34560.6|34419.6|34561.6|34420.6|34558.3|34417.3|12
1625483180000|2021-07-05 11:06:20|34559.9|34418.9|34570.9|34429.9|34570.9|34429.9|34559.9|34418.9|24
1625483190000|2021-07-05 11:06:30|34571.8|34430.8|34567.5|34426.5|34571.8|34430.8|34567.5|34426.5|19
1625483200000|2021-07-05 11:06:40|34568.3|34427.3|34568.7|34427.7|34573|34432|34568.1|34427.1|20
1625483210000|2021-07-05 11:06:50|34568.4|34427.4|34561.5|34420.5|34571.3|34430.3|34560.5|34419.5|29
1625483220000|2021-07-05 11:07:00|34561.4|34420.4|34552|34411|34561.4|34420.4|34550.6|34409.6|23
1625483230000|2021-07-05 11:07:10|34552.8|34411.8|34557.3|34416.3|34559.3|34418.3|34552.8|34411.8|25
1625483240000|2021-07-05 11:07:20|34557.2|34416.2|34557.5|34416.5|34557.5|34416.5|34556.1|34415.1|12
1625483250000|2021-07-05 11:07:30|34557.7|34416.7|34557|34416|34557.7|34416.7|34556.2|34415.2|13
1625483260000|2021-07-05 11:07:40|34556.3|34415.3|34544.5|34403.5|34556.3|34415.3|34544.5|34403.5|25
1625483270000|2021-07-05 11:07:50|34544.7|34403.7|34544.4|34403.4|34545.5|34404.5|34543.3|34402.3|17
1625483280000|2021-07-05 11:08:00|34544.5|34403.5|34544.4|34403.4|34544.5|34403.5|34542.9|34401.9|15
1625483290000|2021-07-05 11:08:10|34544.3|34403.3|34543.7|34402.7|34544.3|34403.3|34543.6|34402.6|5
1625483300000|2021-07-05 11:08:20|34543.9|34402.9|34543.7|34402.7|34544.1|34403.1|34543.7|34402.7|6
1625483310000|2021-07-05 11:08:30|34543.5|34402.5|34543|34402|34543.8|34402.8|34543|34402|7
1625483320000|2021-07-05 11:08:40|34543.1|34402.1|34539|34398|34543.1|34402.1|34539|34398|12
1625483330000|2021-07-05 11:08:50|34538.8|34397.8|34532.5|34391.5|34538.8|34397.8|34532.5|34391.5|13
1625483340000|2021-07-05 11:09:00|34533.1|34392.1|34534.1|34393.1|34534.1|34393.1|34533|34392|10
1625483350000|2021-07-05 11:09:10|34533.8|34392.8|34529.7|34388.7|34533.8|34392.8|34527|34386|24
1625483360000|2021-07-05 11:09:20|34530.1|34389.1|34529.2|34388.2|34532.7|34391.7|34528.5|34387.5|22
1625483370000|2021-07-05 11:09:30|34529.7|34388.7|34526.5|34385.5|34529.7|34388.7|34526.2|34385.2|13
1625483380000|2021-07-05 11:09:40|34526.2|34385.2|34525|34384|34526.5|34385.5|34525|34384|9
1625483390000|2021-07-05 11:09:50|34525.1|34384.1|34525.4|34384.4|34525.9|34384.9|34525.1|34384.1|5
1625483400000|2021-07-05 11:10:00|34524.7|34383.7|34523.5|34382.5|34524.7|34383.7|34523.5|34382.5|4
1625483410000|2021-07-05 11:10:10|34523.4|34382.4|34519.4|34378.4|34523.4|34382.4|34518.6|34377.6|19
1625483420000|2021-07-05 11:10:20|34519.2|34378.2|34517.7|34376.7|34523|34382|34517.7|34376.7|16
1625483430000|2021-07-05 11:10:30|34517.6|34376.6|34485.3|34344.3|34518.6|34377.6|34482.6|34341.6|22
1625483440000|2021-07-05 11:10:40|34481.6|34340.6|34476.8|34335.8|34486.4|34345.4|34474.7|34333.7|23
1625483450000|2021-07-05 11:10:50|34475.7|34334.7|34465.4|34324.4|34476.4|34335.4|34465.4|34324.4|26
1625483460000|2021-07-05 11:11:00|34467.1|34326.1|34477.8|34336.8|34481.7|34340.7|34462.6|34321.6|28
1625483470000|2021-07-05 11:11:10|34478.2|34337.2|34477|34336|34478.2|34337.2|34476.8|34335.8|22
1625483480000|2021-07-05 11:11:20|34476.8|34335.8|34476.7|34335.7|34477.6|34336.6|34476.2|34335.2|24
1625483490000|2021-07-05 11:11:30|34476.5|34335.5|34464.2|34323.2|34476.5|34335.5|34463.1|34322.1|29
1625483500000|2021-07-05 11:11:40|34464|34323|34462.2|34321.2|34464.1|34323.1|34461.2|34320.2|19
1625483510000|2021-07-05 11:11:50|34461.8|34320.8|34421.1|34280.1|34461.8|34320.8|34420.9|34279.9|26
1625483520000|2021-07-05 11:12:00|34421|34280|34393|34252|34421.6|34280.6|34392|34251|30
1625483530000|2021-07-05 11:12:10|34392.9|34251.9|34392.8|34251.8|34393.5|34252.5|34390.5|34249.5|17
1625483540000|2021-07-05 11:12:20|34392.9|34251.9|34392.8|34251.8|34394.1|34253.1|34391.7|34250.7|24
1625483550000|2021-07-05 11:12:30|34392.9|34251.9|34392.4|34251.4|34393.1|34252.1|34391.3|34250.3|19
1625483560000|2021-07-05 11:12:40|34392.5|34251.5|34384.6|34243.6|34392.5|34251.5|34376.6|34235.6|24
1625483570000|2021-07-05 11:12:50|34384.4|34243.4|34404.8|34263.8|34405|34264|34384.1|34243.1|31
1625483580000|2021-07-05 11:13:00|34403.2|34262.2|34381|34240|34403.2|34262.2|34381|34240|36
1625483590000|2021-07-05 11:13:10|34379.4|34238.4|34372.2|34231.2|34379.4|34238.4|34372.2|34231.2|21
1625483600000|2021-07-05 11:13:20|34372.5|34231.5|34372.8|34231.8|34374.2|34233.2|34370.3|34229.3|7
1625483610000|2021-07-05 11:13:30|34372.7|34231.7|34358.1|34217.1|34374|34233|34358.1|34217.1|18
1625483620000|2021-07-05 11:13:40|34357.9|34216.9|34356|34215|34357.9|34216.9|34345.8|34204.8|28
1625483630000|2021-07-05 11:13:50|34358.2|34217.2|34347.1|34206.1|34358.3|34217.3|34347.1|34206.1|34
1625483640000|2021-07-05 11:14:00|34347.9|34206.9|34362.4|34221.4|34362.4|34221.4|34346.3|34205.3|30
1625483650000|2021-07-05 11:14:10|34361.7|34220.7|34360.3|34219.3|34363.7|34222.7|34359.8|34218.8|26
1625483660000|2021-07-05 11:14:20|34359.7|34218.7|34365.2|34224.2|34366.3|34225.3|34359.5|34218.5|19
1625483670000|2021-07-05 11:14:30|34365.5|34224.5|34368.6|34227.6|34369|34228|34365.5|34224.5|17
1625483680000|2021-07-05 11:14:40|34368.9|34227.9|34352.6|34211.6|34368.9|34227.9|34350.6|34209.6|28
1625483690000|2021-07-05 11:14:50|34352.5|34211.5|34342.4|34201.4|34354.6|34213.6|34341.7|34200.7|30
1625483700000|2021-07-05 11:15:00|34342.6|34201.6|34309.4|34168.4|34342.6|34201.6|34307.8|34166.8|32
1625483710000|2021-07-05 11:15:10|34309.7|34168.7|34274.2|34133.2|34310.2|34169.2|34269.9|34128.9|36
1625483720000|2021-07-05 11:15:20|34274.1|34133.1|34269.4|34128.4|34274.2|34133.2|34265.7|34124.7|33
1625483730000|2021-07-05 11:15:30|34269.6|34128.6|34267.1|34126.1|34275.2|34134.2|34266.6|34125.6|27
1625483740000|2021-07-05 11:15:40|34266.7|34125.7|34267.4|34126.4|34269.6|34128.6|34264.4|34123.4|31
1625483750000|2021-07-05 11:15:50|34267.2|34126.2|34267.2|34126.2|34268|34127|34266.6|34125.6|14
1625483760000|2021-07-05 11:16:00|34268.6|34127.6|34289.2|34148.2|34294.5|34153.5|34268.6|34127.6|36
1625483770000|2021-07-05 11:16:10|34289.3|34148.3|34265.2|34124.2|34290|34149|34265|34124|36
1625483780000|2021-07-05 11:16:20|34265.1|34124.1|34270.5|34129.5|34270.7|34129.7|34265.1|34124.1|25
1625483790000|2021-07-05 11:16:30|34269.5|34128.5|34266.6|34125.6|34270.2|34129.2|34261.7|34120.7|18
1625483800000|2021-07-05 11:16:40|34266.9|34125.9|34274.7|34133.7|34276.7|34135.7|34265.5|34124.5|35
1625483810000|2021-07-05 11:16:50|34275.2|34134.2|34284.3|34143.3|34287.9|34146.9|34275.2|34134.2|37
1625483820000|2021-07-05 11:17:00|34285.4|34144.4|34299.8|34158.8|34299.8|34158.8|34284.1|34143.1|36
1625483830000|2021-07-05 11:17:10|34301|34160|34309.7|34168.7|34311.2|34170.2|34301|34160|31
1625483840000|2021-07-05 11:17:20|34308.7|34167.7|34286.3|34145.3|34309.5|34168.5|34285|34144|33
1625483850000|2021-07-05 11:17:30|34286.2|34145.2|34290.5|34149.5|34290.5|34149.5|34282.9|34141.9|28
1625483860000|2021-07-05 11:17:40|34288.5|34147.5|34285.3|34144.3|34291.7|34150.7|34285.3|34144.3|20
1625483870000|2021-07-05 11:17:50|34281.9|34140.9|34283.1|34142.1|34284|34143|34280.9|34139.9|32
1625483880000|2021-07-05 11:18:00|34283.2|34142.2|34292.9|34151.9|34294.1|34153.1|34281.4|34140.4|25
1625483890000|2021-07-05 11:18:10|34293.5|34152.5|34301|34160|34308.3|34167.3|34293.5|34152.5|36
1625483900000|2021-07-05 11:18:20|34297.3|34156.3|34298.7|34157.7|34302.8|34161.8|34296.1|34155.1|20
1625483910000|2021-07-05 11:18:30|34296.9|34155.9|34298.8|34157.8|34298.8|34157.8|34295|34154|18
1625483920000|2021-07-05 11:18:40|34297.9|34156.9|34297.5|34156.5|34298.9|34157.9|34296.8|34155.8|17
1625483930000|2021-07-05 11:18:50|34297.8|34156.8|34296.3|34155.3|34297.8|34156.8|34296.3|34155.3|9
1625483940000|2021-07-05 11:19:00|34296.7|34155.7|34294.8|34153.8|34297.8|34156.8|34291.1|34150.1|17
1625483950000|2021-07-05 11:19:10|34294.9|34153.9|34293.3|34152.3|34295.2|34154.2|34292.3|34151.3|10
1625483960000|2021-07-05 11:19:20|34293.2|34152.2|34285.4|34144.4|34294.6|34153.6|34285.4|34144.4|15
1625483970000|2021-07-05 11:19:30|34282.6|34141.6|34285.3|34144.3|34285.3|34144.3|34278.7|34137.7|22
1625483980000|2021-07-05 11:19:40|34287.1|34146.1|34281.4|34140.4|34288.1|34147.1|34277|34136|31
1625483990000|2021-07-05 11:19:50|34280.3|34139.3|34283.3|34142.3|34283.3|34142.3|34279.1|34138.1|27
1625484000000|2021-07-05 11:20:00|34287.2|34146.2|34289.4|34148.4|34290.1|34149.1|34282.7|34141.7|19
1625484010000|2021-07-05 11:20:10|34290.4|34149.4|34291.4|34150.4|34292.2|34151.2|34289.1|34148.1|15
1625484020000|2021-07-05 11:20:20|34291.1|34150.1|34289.3|34148.3|34292.5|34151.5|34289.3|34148.3|14
1625484030000|2021-07-05 11:20:30|34288.7|34147.7|34290.1|34149.1|34290.5|34149.5|34287.8|34146.8|15
1625484040000|2021-07-05 11:20:40|34290.4|34149.4|34292.3|34151.3|34292.8|34151.8|34290|34149|15
1625484050000|2021-07-05 11:20:50|34292.1|34151.1|34291.8|34150.8|34292.6|34151.6|34289.8|34148.8|13
1625484060000|2021-07-05 11:21:00|34292.3|34151.3|34292.3|34151.3|34292.7|34151.7|34291.7|34150.7|14
1625484070000|2021-07-05 11:21:10|34292.5|34151.5|34294.8|34153.8|34296.5|34155.5|34292.5|34151.5|22
1625484080000|2021-07-05 11:21:20|34294|34153|34291.7|34150.7|34295.8|34154.8|34291.7|34150.7|26
1625484090000|2021-07-05 11:21:30|34289|34148|34277.3|34136.3|34291.7|34150.7|34277.3|34136.3|29
1625484100000|2021-07-05 11:21:40|34276|34135|34256.5|34115.5|34276|34135|34256.5|34115.5|25
1625484110000|2021-07-05 11:21:50|34256.6|34115.6|34254.6|34113.6|34257.6|34116.6|34253|34112|19
1625484120000|2021-07-05 11:22:00|34253.9|34112.9|34237.7|34096.7|34255.3|34114.3|34235.4|34094.4|20
1625484130000|2021-07-05 11:22:10|34238|34097|34221|34080|34238|34097|34220.6|34079.6|28
1625484140000|2021-07-05 11:22:20|34220.2|34079.2|34233.7|34092.7|34233.7|34092.7|34219|34078|23
1625484150000|2021-07-05 11:22:30|34231.1|34090.1|34221.6|34080.6|34232.2|34091.2|34220.5|34079.5|22
1625484160000|2021-07-05 11:22:40|34221.5|34080.5|34216.6|34075.6|34221.5|34080.5|34214.8|34073.8|21
1625484170000|2021-07-05 11:22:50|34215.5|34074.5|34210.5|34069.5|34217.8|34076.8|34208.4|34067.4|18
1625484180000|2021-07-05 11:23:00|34207.7|34066.7|34214.5|34073.5|34214.5|34073.5|34207.7|34066.7|19
1625484190000|2021-07-05 11:23:10|34212.8|34071.8|34224.8|34083.8|34225|34084|34212.1|34071.1|28
1625484200000|2021-07-05 11:23:20|34223.4|34082.4|34218.4|34077.4|34227.6|34086.6|34217.4|34076.4|29
1625484210000|2021-07-05 11:23:30|34218.6|34077.6|34219.9|34078.9|34220.9|34079.9|34212.4|34071.4|32
1625484220000|2021-07-05 11:23:40|34218.9|34077.9|34215.1|34074.1|34219.9|34078.9|34213.2|34072.2|32
1625484230000|2021-07-05 11:23:50|34212.7|34071.7|34216.2|34075.2|34219|34078|34212.7|34071.7|32
1625484240000|2021-07-05 11:24:00|34215.2|34074.2|34192.2|34051.2|34216.7|34075.7|34176.4|34035.4|26
1625484250000|2021-07-05 11:24:10|34194.2|34053.2|34179.3|34038.3|34195.9|34054.9|34179.1|34038.1|35
1625484260000|2021-07-05 11:24:20|34179.1|34038.1|33980.6|33839.6|34179.1|34038.1|33980.6|33839.6|37
1625484270000|2021-07-05 11:24:30|33980.2|33839.2|33900.7|33759.7|33980.7|33839.7|33900.7|33759.7|24
1625484280000|2021-07-05 11:24:40|33888.8|33747.8|33905.7|33764.7|33908.7|33767.7|33858.3|33717.3|34
1625484290000|2021-07-05 11:24:50|33906.2|33765.2|33899.9|33758.9|33906.2|33765.2|33887.1|33746.1|34
1625484300000|2021-07-05 11:25:00|33892.6|33751.6|33916.8|33775.8|33923.3|33782.3|33892.6|33751.6|38
1625484310000|2021-07-05 11:25:10|33919.2|33778.2|33918.1|33777.1|33935.1|33794.1|33910.5|33769.5|37
1625484320000|2021-07-05 11:25:20|33917.9|33776.9|33892.2|33751.2|33932.4|33791.4|33892.2|33751.2|38
1625484330000|2021-07-05 11:25:30|33891.6|33750.6|33838.1|33697.1|33891.6|33750.6|33822|33681|40
1625484340000|2021-07-05 11:25:40|33843.9|33702.9|33781.9|33640.9|33847|33706|33781.9|33640.9|38
1625484350000|2021-07-05 11:25:50|33775.5|33634.5|33711.1|33570.1|33777.3|33636.3|33684|33543|40
1625484360000|2021-07-05 11:26:00|33710.7|33569.7|33726.9|33585.9|33735.3|33594.3|33675.4|33534.4|39
1625484370000|2021-07-05 11:26:10|33734.7|33593.7|33742.9|33601.9|33830.8|33689.8|33734.7|33593.7|40
1625484380000|2021-07-05 11:26:20|33741|33600|33762.1|33621.1|33804.9|33663.9|33741|33600|39
1625484390000|2021-07-05 11:26:30|33757.9|33616.9|33793|33652|33793|33652|33757.9|33616.9|39
1625484400000|2021-07-05 11:26:40|33791.1|33650.1|33806.1|33665.1|33806.1|33665.1|33789.1|33648.1|38
1625484410000|2021-07-05 11:26:50|33805.9|33664.9|33795.3|33654.3|33805.9|33664.9|33794.5|33653.5|37
1625484420000|2021-07-05 11:27:00|33794|33653|33844.4|33703.4|33848.3|33707.3|33792.9|33651.9|35
1625484430000|2021-07-05 11:27:10|33844.5|33703.5|33808.9|33667.9|33845.1|33704.1|33806|33665|36
1625484440000|2021-07-05 11:27:20|33808.4|33667.4|33757.3|33616.3|33809.9|33668.9|33755.2|33614.2|35
1625484450000|2021-07-05 11:27:30|33759.2|33618.2|33796.4|33655.4|33811.6|33670.6|33752.5|33611.5|35
1625484460000|2021-07-05 11:27:40|33795.7|33654.7|33772|33631|33795.7|33654.7|33762.2|33621.2|37
1625484470000|2021-07-05 11:27:50|33763.6|33622.6|33765.3|33624.3|33781.3|33640.3|33758.9|33617.9|33
1625484480000|2021-07-05 11:28:00|33767.7|33626.7|33775.2|33634.2|33781|33640|33766.2|33625.2|28
1625484490000|2021-07-05 11:28:10|33775.3|33634.3|33783.2|33642.2|33783.2|33642.2|33772.1|33631.1|26
1625484500000|2021-07-05 11:28:20|33784|33643|33782|33641|33790.7|33649.7|33773.4|33632.4|31
1625484510000|2021-07-05 11:28:30|33781.1|33640.1|33802.3|33661.3|33802.3|33661.3|33779.6|33638.6|35
1625484520000|2021-07-05 11:28:40|33802.4|33661.4|33794.5|33653.5|33805.2|33664.2|33792.6|33651.6|34
1625484530000|2021-07-05 11:28:50|33793.9|33652.9|33804.5|33663.5|33812.4|33671.4|33792.7|33651.7|35
1625484540000|2021-07-05 11:29:00|33810.9|33669.9|33808.8|33667.8|33816.5|33675.5|33808.8|33667.8|32
1625484550000|2021-07-05 11:29:10|33807.6|33666.6|33803.1|33662.1|33812|33671|33799.9|33658.9|33
1625484560000|2021-07-05 11:29:20|33804|33663|33856.4|33715.4|33856.4|33715.4|33802.9|33661.9|39
1625484570000|2021-07-05 11:29:30|33856.3|33715.3|33842.7|33701.7|33859.2|33718.2|33840.1|33699.1|33
1625484580000|2021-07-05 11:29:40|33841.6|33700.6|33859.5|33718.5|33860|33719|33839.8|33698.8|34
1625484590000|2021-07-05 11:29:50|33862.1|33721.1|33837.1|33696.1|33863.7|33722.7|33837.1|33696.1|33
1625484600000|2021-07-05 11:30:00|33836.9|33695.9|33815.8|33674.8|33836.9|33695.9|33794.7|33653.7|36
1625484610000|2021-07-05 11:30:10|33815.1|33674.1|33845.3|33704.3|33846.4|33705.4|33815.1|33674.1|35
1625484620000|2021-07-05 11:30:20|33847.4|33706.4|33842.3|33701.3|33857.1|33716.1|33842|33701|36
1625484630000|2021-07-05 11:30:30|33842.4|33701.4|33841.4|33700.4|33843.2|33702.2|33837.7|33696.7|34
1625484640000|2021-07-05 11:30:40|33840.9|33699.9|33827.9|33686.9|33850.3|33709.3|33827.9|33686.9|37
1625484650000|2021-07-05 11:30:50|33827|33686|33815.6|33674.6|33828.8|33687.8|33808.5|33667.5|33
1625484660000|2021-07-05 11:31:00|33807.6|33666.6|33764.5|33623.5|33808.4|33667.4|33764.5|33623.5|37
1625484670000|2021-07-05 11:31:10|33766.2|33625.2|33782|33641|33788.2|33647.2|33766.2|33625.2|28
1625484680000|2021-07-05 11:31:20|33781.6|33640.6|33759|33618|33787.4|33646.4|33758.5|33617.5|30
1625484690000|2021-07-05 11:31:30|33759.2|33618.2|33752.8|33611.8|33761|33620|33736.9|33595.9|31
1625484700000|2021-07-05 11:31:40|33730.4|33589.4|33684.3|33543.3|33735.2|33594.2|33671.9|33530.9|39
1625484710000|2021-07-05 11:31:50|33685|33544|33710.7|33569.7|33713|33572|33685|33544|34
1625484720000|2021-07-05 11:32:00|33712.2|33571.2|33717.9|33576.9|33735.3|33594.3|33700.3|33559.3|36
1625484730000|2021-07-05 11:32:10|33716.4|33575.4|33732.7|33591.7|33734.1|33593.1|33716.4|33575.4|30
1625484740000|2021-07-05 11:32:20|33722.3|33581.3|33699.8|33558.8|33730.6|33589.6|33695.7|33554.7|39
1625484750000|2021-07-05 11:32:30|33702.3|33561.3|33742.2|33601.2|33743.3|33602.3|33702.3|33561.3|35
1625484760000|2021-07-05 11:32:40|33741.3|33600.3|33740.3|33599.3|33744.2|33603.2|33733.5|33592.5|31
1625484770000|2021-07-05 11:32:50|33748.6|33607.6|33730.8|33589.8|33755|33614|33724.8|33583.8|38
1625484780000|2021-07-05 11:33:00|33730.7|33589.7|33704.9|33563.9|33730.7|33589.7|33692.7|33551.7|37
1625484790000|2021-07-05 11:33:10|33700.3|33559.3|33704.5|33563.5|33726.1|33585.1|33684.2|33543.2|33
1625484800000|2021-07-05 11:33:20|33705.9|33564.9|33706.6|33565.6|33730.6|33589.6|33704.9|33563.9|34
1625484810000|2021-07-05 11:33:30|33710.5|33569.5|33719.9|33578.9|33727.7|33586.7|33708.4|33567.4|31
1625484820000|2021-07-05 11:33:40|33723.1|33582.1|33706.9|33565.9|33723.1|33582.1|33704.3|33563.3|25
1625484830000|2021-07-05 11:33:50|33709|33568|33689.4|33548.4|33709|33568|33689.4|33548.4|33
1625484840000|2021-07-05 11:34:00|33689.6|33548.6|33698.9|33557.9|33701|33560|33679.5|33538.5|35
1625484850000|2021-07-05 11:34:10|33697|33556|33661.3|33520.3|33697.8|33556.8|33661|33520|33
1625484860000|2021-07-05 11:34:20|33659.3|33518.3|33622.4|33481.4|33659.3|33518.3|33622.4|33481.4|35
1625484870000|2021-07-05 11:34:30|33622|33481|33618|33477|33622.4|33481.4|33572.1|33431.1|36
1625484880000|2021-07-05 11:34:40|33620|33479|33639.1|33498.1|33660|33519|33620|33479|32
1625484890000|2021-07-05 11:34:50|33642.7|33501.7|33611|33470|33666.2|33525.2|33611|33470|37
1625484900000|2021-07-05 11:35:00|33610.3|33469.3|33665.9|33524.9|33666.1|33525.1|33608.7|33467.7|36
1625484910000|2021-07-05 11:35:10|33666.2|33525.2|33675|33534|33691.3|33550.3|33658.6|33517.6|34
1625484920000|2021-07-05 11:35:20|33674.2|33533.2|33672.7|33531.7|33684.8|33543.8|33671.9|33530.9|33
1625484930000|2021-07-05 11:35:30|33673.2|33532.2|33685.2|33544.2|33685.3|33544.3|33667.5|33526.5|34
1625484940000|2021-07-05 11:35:40|33684.8|33543.8|33669.8|33528.8|33687.1|33546.1|33664.6|33523.6|32
1625484950000|2021-07-05 11:35:50|33669.5|33528.5|33702.6|33561.6|33702.6|33561.6|33669.5|33528.5|30
1625484960000|2021-07-05 11:36:00|33702.5|33561.5|33686.9|33545.9|33702.6|33561.6|33684.5|33543.5|34
1625484970000|2021-07-05 11:36:10|33688.5|33547.5|33690.2|33549.2|33692.6|33551.6|33688.5|33547.5|28
1625484980000|2021-07-05 11:36:20|33690.1|33549.1|33665.3|33524.3|33690.1|33549.1|33641.4|33500.4|31
1625484990000|2021-07-05 11:36:30|33666.5|33525.5|33666.7|33525.7|33676.5|33535.5|33653.9|33512.9|36
1625485000000|2021-07-05 11:36:40|33666.8|33525.8|33658.7|33517.7|33668.7|33527.7|33651.2|33510.2|24
1625485010000|2021-07-05 11:36:50|33661.4|33520.4|33674.9|33533.9|33705.7|33564.7|33661.4|33520.4|34
1625485020000|2021-07-05 11:37:00|33673.9|33532.9|33663|33522|33682.1|33541.1|33657.9|33516.9|28
1625485030000|2021-07-05 11:37:10|33664.8|33523.8|33678.2|33537.2|33682.3|33541.3|33661.7|33520.7|33
1625485040000|2021-07-05 11:37:20|33678.1|33537.1|33661.9|33520.9|33678.5|33537.5|33661.9|33520.9|21
1625485050000|2021-07-05 11:37:30|33661.8|33520.8|33672.9|33531.9|33674.6|33533.6|33661.8|33520.8|18
1625485060000|2021-07-05 11:37:40|33670.2|33529.2|33669.6|33528.6|33674.8|33533.8|33669.2|33528.2|16
1625485070000|2021-07-05 11:37:50|33671.4|33530.4|33664|33523|33671.4|33530.4|33655.4|33514.4|25
1625485080000|2021-07-05 11:38:00|33664.1|33523.1|33653.1|33512.1|33664.1|33523.1|33633.4|33492.4|34
1625485090000|2021-07-05 11:38:10|33654.2|33513.2|33679|33538|33683.3|33542.3|33654.2|33513.2|33
1625485100000|2021-07-05 11:38:20|33679.6|33538.6|33679.9|33538.9|33681.2|33540.2|33675.4|33534.4|19
1625485110000|2021-07-05 11:38:30|33681.4|33540.4|33692|33551|33692.8|33551.8|33681.4|33540.4|25
1625485120000|2021-07-05 11:38:40|33691.8|33550.8|33680|33539|33693.1|33552.1|33669.1|33528.1|29
1625485130000|2021-07-05 11:38:50|33680.1|33539.1|33694.8|33553.8|33695.9|33554.9|33677.7|33536.7|21
1625485140000|2021-07-05 11:39:00|33694.2|33553.2|33683.3|33542.3|33694.6|33553.6|33668.1|33527.1|21
1625485150000|2021-07-05 11:39:10|33684.1|33543.1|33696.8|33555.8|33702.2|33561.2|33683.3|33542.3|29
1625485160000|2021-07-05 11:39:20|33694.7|33553.7|33702.9|33561.9|33713.4|33572.4|33694.7|33553.7|35
1625485170000|2021-07-05 11:39:30|33703.9|33562.9|33685.3|33544.3|33703.9|33562.9|33685.3|33544.3|34
1625485180000|2021-07-05 11:39:40|33685|33544|33679.3|33538.3|33700.4|33559.4|33676.1|33535.1|37
1625485190000|2021-07-05 11:39:50|33681.2|33540.2|33671.6|33530.6|33681.2|33540.2|33668.5|33527.5|29
1625485200000|2021-07-05 11:40:00|33671.9|33530.9|33679.1|33538.1|33679.4|33538.4|33671.1|33530.1|23
1625485210000|2021-07-05 11:40:10|33679.3|33538.3|33678.2|33537.2|33681|33540|33674.1|33533.1|31
1625485220000|2021-07-05 11:40:20|33678.3|33537.3|33676.8|33535.8|33682.8|33541.8|33676.8|33535.8|21
1625485230000|2021-07-05 11:40:30|33677.8|33536.8|33684.8|33543.8|33693.4|33552.4|33677.8|33536.8|24
1625485240000|2021-07-05 11:40:40|33686.5|33545.5|33699.8|33558.8|33701.1|33560.1|33686.5|33545.5|26
1625485250000|2021-07-05 11:40:50|33696.2|33555.2|33692|33551|33699|33558|33691.1|33550.1|21
1625485260000|2021-07-05 11:41:00|33692.5|33551.5|33705.4|33564.4|33711.4|33570.4|33691|33550|34
1625485270000|2021-07-05 11:41:10|33702.7|33561.7|33706.3|33565.3|33707.9|33566.9|33692.4|33551.4|25
1625485280000|2021-07-05 11:41:20|33705.1|33564.1|33706.8|33565.8|33714.4|33573.4|33702.7|33561.7|25
1625485290000|2021-07-05 11:41:30|33710.7|33569.7|33722.7|33581.7|33725.6|33584.6|33706.2|33565.2|29
1625485300000|2021-07-05 11:41:40|33722.9|33581.9|33704.5|33563.5|33723.5|33582.5|33699.7|33558.7|30
1625485310000|2021-07-05 11:41:50|33706.3|33565.3|33686.8|33545.8|33706.5|33565.5|33685.8|33544.8|29
1625485320000|2021-07-05 11:42:00|33687.1|33546.1|33685.5|33544.5|33687.8|33546.8|33678.8|33537.8|32
1625485330000|2021-07-05 11:42:10|33685.8|33544.8|33691.4|33550.4|33699.3|33558.3|33684.1|33543.1|32
1625485340000|2021-07-05 11:42:20|33691.2|33550.2|33691.5|33550.5|33694.1|33553.1|33690.4|33549.4|21
1625485350000|2021-07-05 11:42:30|33690.5|33549.5|33683.2|33542.2|33690.5|33549.5|33682.8|33541.8|15
1625485360000|2021-07-05 11:42:40|33691.6|33550.6|33686.2|33545.2|33693|33552|33679.8|33538.8|16
1625485370000|2021-07-05 11:42:50|33690.6|33549.6|33680.3|33539.3|33690.6|33549.6|33680.3|33539.3|15
1625485380000|2021-07-05 11:43:00|33681.7|33540.7|33691.5|33550.5|33691.5|33550.5|33680|33539|31
1625485390000|2021-07-05 11:43:10|33692.3|33551.3|33686.5|33545.5|33692.3|33551.3|33685.6|33544.6|26
1625485400000|2021-07-05 11:43:20|33687.9|33546.9|33687.4|33546.4|33691|33550|33682|33541|35
1625485410000|2021-07-05 11:43:30|33685.5|33544.5|33684.8|33543.8|33689.2|33548.2|33683.9|33542.9|20
1625485420000|2021-07-05 11:43:40|33684.9|33543.9|33691.6|33550.6|33691.6|33550.6|33682.6|33541.6|27
1625485430000|2021-07-05 11:43:50|33691.1|33550.1|33696.9|33555.9|33699.6|33558.6|33690.8|33549.8|27
1625485440000|2021-07-05 11:44:00|33695.5|33554.5|33705.4|33564.4|33705.4|33564.4|33692.5|33551.5|28
1625485450000|2021-07-05 11:44:10|33706.1|33565.1|33698.3|33557.3|33708.4|33567.4|33698.3|33557.3|27
1625485460000|2021-07-05 11:44:20|33700.1|33559.1|33686.4|33545.4|33702.7|33561.7|33686.4|33545.4|19
1625485470000|2021-07-05 11:44:30|33687.4|33546.4|33682.7|33541.7|33690.6|33549.6|33679|33538|22
1625485480000|2021-07-05 11:44:40|33682.2|33541.2|33685.1|33544.1|33689.1|33548.1|33679.7|33538.7|27
1625485490000|2021-07-05 11:44:50|33684.7|33543.7|33665.1|33524.1|33684.7|33543.7|33662.4|33521.4|30
1625485500000|2021-07-05 11:45:00|33664.9|33523.9|33679.8|33538.8|33680.5|33539.5|33662.8|33521.8|33
1625485510000|2021-07-05 11:45:10|33682.5|33541.5|33691.6|33550.6|33697.9|33556.9|33680.7|33539.7|33
1625485520000|2021-07-05 11:45:20|33694.3|33553.3|33663.8|33522.8|33694.5|33553.5|33663.3|33522.3|33
1625485530000|2021-07-05 11:45:30|33661.4|33520.4|33652|33511|33665.3|33524.3|33651.4|33510.4|34
1625485540000|2021-07-05 11:45:40|33652.2|33511.2|33653.8|33512.8|33657.9|33516.9|33640.1|33499.1|33
1625485550000|2021-07-05 11:45:50|33656.6|33515.6|33668.4|33527.4|33674.7|33533.7|33654.7|33513.7|33
1625485560000|2021-07-05 11:46:00|33672.7|33531.7|33676|33535|33676.8|33535.8|33668.3|33527.3|19
1625485570000|2021-07-05 11:46:10|33672.8|33531.8|33652.5|33511.5|33672.8|33531.8|33652.5|33511.5|17
1625485580000|2021-07-05 11:46:20|33657|33516|33653.5|33512.5|33657|33516|33649|33508|25
1625485590000|2021-07-05 11:46:30|33653.8|33512.8|33642.9|33501.9|33654.3|33513.3|33641.7|33500.7|24
1625485600000|2021-07-05 11:46:40|33642.8|33501.8|33649.9|33508.9|33649.9|33508.9|33642.3|33501.3|19
1625485610000|2021-07-05 11:46:50|33653|33512|33652|33511|33659.6|33518.6|33651.5|33510.5|25
1625485620000|2021-07-05 11:47:00|33650.7|33509.7|33656|33515|33660.9|33519.9|33648.9|33507.9|25
1625485630000|2021-07-05 11:47:10|33653.6|33512.6|33659.8|33518.8|33663.5|33522.5|33653.6|33512.6|25
1625485640000|2021-07-05 11:47:20|33661.6|33520.6|33673.8|33532.8|33674.2|33533.2|33657.6|33516.6|25
1625485650000|2021-07-05 11:47:30|33673.9|33532.9|33663|33522|33673.9|33532.9|33654.7|33513.7|23
1625485660000|2021-07-05 11:47:40|33658.9|33517.9|33677.6|33536.6|33688|33547|33658.9|33517.9|25
1625485670000|2021-07-05 11:47:50|33677.8|33536.8|33678.4|33537.4|33681|33540|33674.6|33533.6|24
1625485680000|2021-07-05 11:48:00|33677.4|33536.4|33678|33537|33679.5|33538.5|33674.9|33533.9|19
1625485690000|2021-07-05 11:48:10|33678.3|33537.3|33692.9|33551.9|33694.8|33553.8|33678.3|33537.3|25
1625485700000|2021-07-05 11:48:20|33691.4|33550.4|33688.9|33547.9|33692.7|33551.7|33684.6|33543.6|22
1625485710000|2021-07-05 11:48:30|33688.7|33547.7|33685.1|33544.1|33691.1|33550.1|33682.5|33541.5|25
1625485720000|2021-07-05 11:48:40|33688.5|33547.5|33693.3|33552.3|33697.8|33556.8|33688.5|33547.5|18
1625485730000|2021-07-05 11:48:50|33693.1|33552.1|33691.2|33550.2|33697.4|33556.4|33689.9|33548.9|8
1625485740000|2021-07-05 11:49:00|33691.1|33550.1|33688.3|33547.3|33691.1|33550.1|33686.8|33545.8|19
1625485750000|2021-07-05 11:49:10|33688.2|33547.2|33678.8|33537.8|33688.6|33547.6|33677|33536|22
1625485760000|2021-07-05 11:49:20|33678.4|33537.4|33670.2|33529.2|33678.4|33537.4|33670.2|33529.2|11
1625485770000|2021-07-05 11:49:30|33670.1|33529.1|33680.8|33539.8|33685.3|33544.3|33670.1|33529.1|22
1625485780000|2021-07-05 11:49:40|33680.6|33539.6|33680.8|33539.8|33681.7|33540.7|33680.6|33539.6|6
1625485790000|2021-07-05 11:49:50|33678|33537|33672|33531|33678.4|33537.4|33670.1|33529.1|9
1625485800000|2021-07-05 11:50:00|33670.1|33529.1|33681|33540|33684.6|33543.6|33670.1|33529.1|27
1625485810000|2021-07-05 11:50:10|33679|33538|33673|33532|33680|33539|33671|33530|28
1625485820000|2021-07-05 11:50:20|33671.2|33530.2|33677.3|33536.3|33677.3|33536.3|33670.8|33529.8|19
1625485830000|2021-07-05 11:50:30|33677.5|33536.5|33664.4|33523.4|33682|33541|33664.4|33523.4|29
1625485840000|2021-07-05 11:50:40|33664.3|33523.3|33662.6|33521.6|33667.2|33526.2|33661.4|33520.4|27
1625485850000|2021-07-05 11:50:50|33671.2|33530.2|33669.4|33528.4|33671.2|33530.2|33662.3|33521.3|33
1625485860000|2021-07-05 11:51:00|33669.5|33528.5|33665.7|33524.7|33674.1|33533.1|33665.7|33524.7|28
1625485870000|2021-07-05 11:51:10|33667.3|33526.3|33680|33539|33682.1|33541.1|33667.3|33526.3|23
1625485880000|2021-07-05 11:51:20|33678.9|33537.9|33679.8|33538.8|33683.3|33542.3|33674.2|33533.2|30
1625485890000|2021-07-05 11:51:30|33679|33538|33677.5|33536.5|33679.1|33538.1|33674|33533|14
1625485900000|2021-07-05 11:51:40|33678.2|33537.2|33678.2|33537.2|33682.1|33541.1|33670.5|33529.5|17
1625485910000|2021-07-05 11:51:50|33678|33537|33678.6|33537.6|33680.1|33539.1|33676.1|33535.1|17
1625485920000|2021-07-05 11:52:00|33678.4|33537.4|33673.4|33532.4|33678.4|33537.4|33672.5|33531.5|17
1625485930000|2021-07-05 11:52:10|33673.5|33532.5|33673.8|33532.8|33674.7|33533.7|33673.4|33532.4|13
1625485940000|2021-07-05 11:52:20|33676.1|33535.1|33678.2|33537.2|33679.5|33538.5|33675.2|33534.2|21
1625485950000|2021-07-05 11:52:30|33680.1|33539.1|33682.2|33541.2|33683.8|33542.8|33678.9|33537.9|15
1625485960000|2021-07-05 11:52:40|33682.1|33541.1|33682.2|33541.2|33682.6|33541.6|33678.5|33537.5|11
1625485970000|2021-07-05 11:52:50|33678.7|33537.7|33673.7|33532.7|33682.2|33541.2|33673.7|33532.7|11
1625485980000|2021-07-05 11:53:00|33674.9|33533.9|33677.5|33536.5|33677.5|33536.5|33671.7|33530.7|9
1625485990000|2021-07-05 11:53:10|33678.7|33537.7|33672.5|33531.5|33683.8|33542.8|33672.5|33531.5|29
1625486000000|2021-07-05 11:53:20|33673.7|33532.7|33670.5|33529.5|33680.7|33539.7|33670.5|33529.5|19
1625486010000|2021-07-05 11:53:30|33677|33536|33677.6|33536.6|33684.6|33543.6|33670.4|33529.4|18
1625486020000|2021-07-05 11:53:40|33676.9|33535.9|33672.5|33531.5|33676.9|33535.9|33671.8|33530.8|10
1625486030000|2021-07-05 11:53:50|33673.6|33532.6|33687|33546|33687.8|33546.8|33667.8|33526.8|19
1625486040000|2021-07-05 11:54:00|33682.9|33541.9|33680.2|33539.2|33687.4|33546.4|33680.2|33539.2|19
1625486050000|2021-07-05 11:54:10|33680|33539|33674.1|33533.1|33680|33539|33672.2|33531.2|12
1625486060000|2021-07-05 11:54:20|33667.6|33526.6|33671.8|33530.8|33676.8|33535.8|33667.6|33526.6|7
1625486070000|2021-07-05 11:54:30|33675.5|33534.5|33676.3|33535.3|33678.2|33537.2|33672.3|33531.3|8
1625486080000|2021-07-05 11:54:40|33676.1|33535.1|33655.5|33514.5|33676.1|33535.1|33655.3|33514.3|23
1625486090000|2021-07-05 11:54:50|33655.4|33514.4|33631.7|33490.7|33655.5|33514.5|33629.1|33488.1|25
1625486100000|2021-07-05 11:55:00|33631.3|33490.3|33579|33438|33631.3|33490.3|33570.1|33429.1|30
1625486110000|2021-07-05 11:55:10|33579.5|33438.5|33532|33391|33587.6|33446.6|33525.3|33384.3|33
1625486120000|2021-07-05 11:55:20|33526.7|33385.7|33512.3|33371.3|33527.9|33386.9|33483.2|33342.2|32
1625486130000|2021-07-05 11:55:30|33511.1|33370.1|33524.1|33383.1|33535.3|33394.3|33511.1|33370.1|24
1625486140000|2021-07-05 11:55:40|33522.5|33381.5|33523.1|33382.1|33529.4|33388.4|33510.9|33369.9|28
1625486150000|2021-07-05 11:55:50|33521.7|33380.7|33483|33342|33521.7|33380.7|33480.7|33339.7|30
1625486160000|2021-07-05 11:56:00|33481.8|33340.8|33521.6|33380.6|33525.4|33384.4|33478.8|33337.8|35
1625486170000|2021-07-05 11:56:10|33519.9|33378.9|33519.8|33378.8|33526.4|33385.4|33508.3|33367.3|32
1625486180000|2021-07-05 11:56:20|33521|33380|33487.3|33346.3|33521.4|33380.4|33483.9|33342.9|32
1625486190000|2021-07-05 11:56:30|33488|33347|33468.2|33327.2|33489.3|33348.3|33446.3|33305.3|34
1625486200000|2021-07-05 11:56:40|33444|33303|33432.2|33291.2|33459.4|33318.4|33417.8|33276.8|34
1625486210000|2021-07-05 11:56:50|33432.8|33291.8|33436.9|33295.9|33441.6|33300.6|33424.6|33283.6|30
1625486220000|2021-07-05 11:57:00|33436.4|33295.4|33461.2|33320.2|33488.4|33347.4|33436.4|33295.4|30
1625486230000|2021-07-05 11:57:10|33462.2|33321.2|33442.4|33301.4|33491.2|33350.2|33438.6|33297.6|36
1625486240000|2021-07-05 11:57:20|33447.6|33306.6|33464.5|33323.5|33467.6|33326.6|33442.6|33301.6|32
1625486250000|2021-07-05 11:57:30|33464.2|33323.2|33451.7|33310.7|33467|33326|33448.2|33307.2|30
1625486260000|2021-07-05 11:57:40|33455.5|33314.5|33468|33327|33468.1|33327.1|33446.8|33305.8|33
1625486270000|2021-07-05 11:57:50|33472.5|33331.5|33458.4|33317.4|33473.2|33332.2|33458.4|33317.4|32
1625486280000|2021-07-05 11:58:00|33461.1|33320.1|33485.4|33344.4|33485.8|33344.8|33459.2|33318.2|29
1625486290000|2021-07-05 11:58:10|33488.1|33347.1|33487.7|33346.7|33492.4|33351.4|33483.8|33342.8|36
1625486300000|2021-07-05 11:58:20|33487.3|33346.3|33466.8|33325.8|33490.4|33349.4|33463.7|33322.7|26
1625486310000|2021-07-05 11:58:30|33467.3|33326.3|33495.8|33354.8|33496.4|33355.4|33462.8|33321.8|36
1625486320000|2021-07-05 11:58:40|33495.1|33354.1|33495.6|33354.6|33498.7|33357.7|33491|33350|20
1625486330000|2021-07-05 11:58:50|33496.5|33355.5|33500.6|33359.6|33507.7|33366.7|33496.5|33355.5|34
1625486340000|2021-07-05 11:59:00|33501|33360|33475.6|33334.6|33502.9|33361.9|33473.9|33332.9|29
1625486350000|2021-07-05 11:59:10|33477.9|33336.9|33487.1|33346.1|33487.1|33346.1|33474.1|33333.1|35
1625486360000|2021-07-05 11:59:20|33486.8|33345.8|33487.2|33346.2|33499.9|33358.9|33483.2|33342.2|25
1625486370000|2021-07-05 11:59:30|33487.4|33346.4|33491.5|33350.5|33496.9|33355.9|33487.3|33346.3|25
1625486380000|2021-07-05 11:59:40|33494.1|33353.1|33485.7|33344.7|33496.1|33355.1|33485.7|33344.7|26
1625486390000|2021-07-05 11:59:50|33485.2|33344.2|33457.2|33316.2|33485.2|33344.2|33451.7|33310.7|36
1625486400000|2021-07-05 12:00:00|33459.6|33318.6|33406.1|33265.1|33461.4|33320.4|33393.5|33252.5|39
1625486410000|2021-07-05 12:00:10|33421.5|33280.5|33461.7|33320.7|33480.3|33339.3|33413.6|33272.6|39
1625486420000|2021-07-05 12:00:20|33465.4|33324.4|33459.8|33318.8|33472.1|33331.1|33454.6|33313.6|39
1625486430000|2021-07-05 12:00:30|33458.1|33317.1|33479.6|33338.6|33480.6|33339.6|33450.2|33309.2|38
1625486440000|2021-07-05 12:00:40|33479.7|33338.7|33479.2|33338.2|33485.1|33344.1|33475.9|33334.9|35
1625486450000|2021-07-05 12:00:50|33483.1|33342.1|33488.3|33347.3|33494.6|33353.6|33472.5|33331.5|34
1625486460000|2021-07-05 12:01:00|33493|33352|33514.1|33373.1|33517.2|33376.2|33483.1|33342.1|33
1625486470000|2021-07-05 12:01:10|33513.5|33372.5|33531.1|33390.1|33536.7|33395.7|33512.8|33371.8|38
1625486480000|2021-07-05 12:01:20|33532.8|33391.8|33516.6|33375.6|33539.9|33398.9|33516.6|33375.6|37
1625486490000|2021-07-05 12:01:30|33512.8|33371.8|33553|33412|33559.4|33418.4|33512.8|33371.8|38
1625486500000|2021-07-05 12:01:40|33553.6|33412.6|33559.9|33418.9|33561.3|33420.3|33543.9|33402.9|39
1625486510000|2021-07-05 12:01:50|33561|33420|33555.9|33414.9|33568.4|33427.4|33549.4|33408.4|39
1625486520000|2021-07-05 12:02:00|33556.1|33415.1|33587.3|33446.3|33588.9|33447.9|33554.6|33413.6|36
1625486530000|2021-07-05 12:02:10|33587|33446|33579.6|33438.6|33587|33446|33570.5|33429.5|33
1625486540000|2021-07-05 12:02:20|33578.1|33437.1|33591.8|33450.8|33610.6|33469.6|33577.8|33436.8|36
1625486550000|2021-07-05 12:02:30|33586.3|33445.3|33586.2|33445.2|33586.9|33445.9|33582.3|33441.3|36
1625486560000|2021-07-05 12:02:40|33585.8|33444.8|33577.4|33436.4|33586.4|33445.4|33574.5|33433.5|36
1625486570000|2021-07-05 12:02:50|33578.7|33437.7|33568.9|33427.9|33582.8|33441.8|33568.9|33427.9|37
1625486580000|2021-07-05 12:03:00|33573|33432|33574.7|33433.7|33584.7|33443.7|33571.4|33430.4|27
1625486590000|2021-07-05 12:03:10|33572|33431|33577.4|33436.4|33577.9|33436.9|33560.6|33419.6|37
1625486600000|2021-07-05 12:03:20|33574.9|33433.9|33577|33436|33580.6|33439.6|33574.3|33433.3|31
1625486610000|2021-07-05 12:03:30|33577.1|33436.1|33581.2|33440.2|33581.8|33440.8|33575.5|33434.5|22
1625486620000|2021-07-05 12:03:40|33584.9|33443.9|33590.5|33449.5|33598.7|33457.7|33584.9|33443.9|31
1625486630000|2021-07-05 12:03:50|33590.6|33449.6|33578.5|33437.5|33597|33456|33578.5|33437.5|29
1625486640000|2021-07-05 12:04:00|33575.5|33434.5|33594.1|33453.1|33594.8|33453.8|33574.5|33433.5|37
1625486650000|2021-07-05 12:04:10|33594|33453|33590.9|33449.9|33594.4|33453.4|33590.6|33449.6|31
1625486660000|2021-07-05 12:04:20|33591.3|33450.3|33595.8|33454.8|33595.8|33454.8|33587.5|33446.5|26
1625486670000|2021-07-05 12:04:30|33592.2|33451.2|33586.2|33445.2|33595.8|33454.8|33583.7|33442.7|27
1625486680000|2021-07-05 12:04:40|33587.1|33446.1|33596.5|33455.5|33596.5|33455.5|33586.7|33445.7|25
1625486690000|2021-07-05 12:04:50|33594.2|33453.2|33591.5|33450.5|33595.4|33454.4|33587.9|33446.9|18
1625486700000|2021-07-05 12:05:00|33594|33453|33610.5|33469.5|33613.2|33472.2|33594|33453|25
1625486710000|2021-07-05 12:05:10|33609.4|33468.4|33608.1|33467.1|33612.3|33471.3|33598|33457|26
1625486720000|2021-07-05 12:05:20|33609.1|33468.1|33602.6|33461.6|33611.2|33470.2|33599.5|33458.5|24
1625486730000|2021-07-05 12:05:30|33603.2|33462.2|33609.7|33468.7|33616.8|33475.8|33601.6|33460.6|22
1625486740000|2021-07-05 12:05:40|33616.8|33475.8|33594.8|33453.8|33616.8|33475.8|33594.8|33453.8|25
1625486750000|2021-07-05 12:05:50|33591.8|33450.8|33578.2|33437.2|33595.1|33454.1|33575.9|33434.9|25
1625486760000|2021-07-05 12:06:00|33576.9|33435.9|33602.3|33461.3|33602.3|33461.3|33576.9|33435.9|28
1625486770000|2021-07-05 12:06:10|33604.1|33463.1|33609.5|33468.5|33609.5|33468.5|33602.1|33461.1|18
1625486780000|2021-07-05 12:06:20|33606.9|33465.9|33602.6|33461.6|33611.9|33470.9|33601.3|33460.3|31
1625486790000|2021-07-05 12:06:30|33602.8|33461.8|33605.9|33464.9|33609.1|33468.1|33602.4|33461.4|18
1625486800000|2021-07-05 12:06:40|33606.5|33465.5|33603.4|33462.4|33606.6|33465.6|33595.5|33454.5|20
1625486810000|2021-07-05 12:06:50|33603.6|33462.6|33604.4|33463.4|33605.8|33464.8|33601.2|33460.2|27
1625486820000|2021-07-05 12:07:00|33609.7|33468.7|33607.1|33466.1|33609.7|33468.7|33598.5|33457.5|25
1625486830000|2021-07-05 12:07:10|33604.4|33463.4|33595.8|33454.8|33604.6|33463.6|33587.3|33446.3|26
1625486840000|2021-07-05 12:07:20|33594.6|33453.6|33600.3|33459.3|33600.6|33459.6|33590.7|33449.7|18
1625486850000|2021-07-05 12:07:30|33600.6|33459.6|33607.8|33466.8|33607.8|33466.8|33599.3|33458.3|23
1625486860000|2021-07-05 12:07:40|33607.9|33466.9|33604.9|33463.9|33607.9|33466.9|33598.1|33457.1|17
1625486870000|2021-07-05 12:07:50|33604.8|33463.8|33600.3|33459.3|33605.3|33464.3|33600.3|33459.3|14
1625486880000|2021-07-05 12:08:00|33603.5|33462.5|33583.9|33442.9|33603.5|33462.5|33583.6|33442.6|24
1625486890000|2021-07-05 12:08:10|33583.3|33442.3|33556|33415|33583.3|33442.3|33550.2|33409.2|36
1625486900000|2021-07-05 12:08:20|33557|33416|33566.9|33425.9|33567.5|33426.5|33557|33416|32
1625486910000|2021-07-05 12:08:30|33565.2|33424.2|33566.6|33425.6|33571.2|33430.2|33565.2|33424.2|27
1625486920000|2021-07-05 12:08:40|33567.7|33426.7|33579.2|33438.2|33579.2|33438.2|33565.4|33424.4|26
1625486930000|2021-07-05 12:08:50|33579.5|33438.5|33578.5|33437.5|33585.6|33444.6|33569.7|33428.7|29
1625486940000|2021-07-05 12:09:00|33578.8|33437.8|33576.4|33435.4|33585.1|33444.1|33574.9|33433.9|14
1625486950000|2021-07-05 12:09:10|33575.9|33434.9|33571.2|33430.2|33583.5|33442.5|33570.4|33429.4|16
1625486960000|2021-07-05 12:09:20|33583.5|33442.5|33557.8|33416.8|33583.7|33442.7|33557.8|33416.8|34
1625486970000|2021-07-05 12:09:30|33557.6|33416.6|33541.5|33400.5|33562.5|33421.5|33530|33389|36
1625486980000|2021-07-05 12:09:40|33541.6|33400.6|33553|33412|33558.6|33417.6|33537.5|33396.5|27
1625486990000|2021-07-05 12:09:50|33551.5|33410.5|33532.9|33391.9|33553.9|33412.9|33530.8|33389.8|31
1625487000000|2021-07-05 12:10:00|33533.8|33392.8|33566.5|33425.5|33570.1|33429.1|33526.3|33385.3|23
1625487010000|2021-07-05 12:10:10|33562|33421|33568|33427|33568|33427|33559|33418|14
1625487020000|2021-07-05 12:10:20|33573.5|33432.5|33576.3|33435.3|33576.6|33435.6|33570.6|33429.6|26
1625487030000|2021-07-05 12:10:30|33576|33435|33574|33433|33576|33435|33572.3|33431.3|20
1625487040000|2021-07-05 12:10:40|33574.1|33433.1|33576.3|33435.3|33576.3|33435.3|33573.9|33432.9|20
1625487050000|2021-07-05 12:10:50|33575.9|33434.9|33589.8|33448.8|33589.8|33448.8|33575.6|33434.6|30
1625487060000|2021-07-05 12:11:00|33589.9|33448.9|33588.4|33447.4|33589.9|33448.9|33585.9|33444.9|21
1625487070000|2021-07-05 12:11:10|33587.6|33446.6|33593.7|33452.7|33597|33456|33587.5|33446.5|31
1625487080000|2021-07-05 12:11:20|33596.2|33455.2|33606.3|33465.3|33606.5|33465.5|33588.5|33447.5|33
1625487090000|2021-07-05 12:11:30|33605.1|33464.1|33604.8|33463.8|33611.1|33470.1|33602.4|33461.4|22
1625487100000|2021-07-05 12:11:40|33603.1|33462.1|33598.7|33457.7|33609.6|33468.6|33597.3|33456.3|20
1625487110000|2021-07-05 12:11:50|33598.1|33457.1|33596|33455|33607.8|33466.8|33586.3|33445.3|32
1625487120000|2021-07-05 12:12:00|33599.9|33458.9|33601.1|33460.1|33601.1|33460.1|33585|33444|34
1625487130000|2021-07-05 12:12:10|33596.2|33455.2|33587.7|33446.7|33598.7|33457.7|33586|33445|22
1625487140000|2021-07-05 12:12:20|33586.8|33445.8|33590.4|33449.4|33590.7|33449.7|33585.7|33444.7|15
1625487150000|2021-07-05 12:12:30|33586.6|33445.6|33585.4|33444.4|33591.5|33450.5|33585.4|33444.4|19
1625487160000|2021-07-05 12:12:40|33589.2|33448.2|33587.6|33446.6|33589.2|33448.2|33584.8|33443.8|22
1625487170000|2021-07-05 12:12:50|33587.8|33446.8|33578.1|33437.1|33593.1|33452.1|33569.6|33428.6|20
1625487180000|2021-07-05 12:13:00|33576.1|33435.1|33575.2|33434.2|33581.2|33440.2|33573.5|33432.5|25
1625487190000|2021-07-05 12:13:10|33578.3|33437.3|33592.2|33451.2|33596.3|33455.3|33574.4|33433.4|27
1625487200000|2021-07-05 12:13:20|33592.8|33451.8|33591.5|33450.5|33597.8|33456.8|33584.7|33443.7|19
1625487210000|2021-07-05 12:13:30|33593.5|33452.5|33591|33450|33594.3|33453.3|33586.6|33445.6|8
1625487220000|2021-07-05 12:13:40|33586.6|33445.6|33586.6|33445.6|33591|33450|33586.4|33445.4|13
1625487230000|2021-07-05 12:13:50|33602.4|33461.4|33587.6|33446.6|33602.4|33461.4|33587.6|33446.6|9
1625487240000|2021-07-05 12:14:00|33586.6|33445.6|33586.1|33445.1|33589.5|33448.5|33585.5|33444.5|6
1625487250000|2021-07-05 12:14:10|33583.7|33442.7|33586.5|33445.5|33586.5|33445.5|33583.7|33442.7|3
1625487260000|2021-07-05 12:14:20|33587.1|33446.1|33588.6|33447.6|33588.6|33447.6|33587.1|33446.1|4
1625487270000|2021-07-05 12:14:30|33590.8|33449.8|33590.8|33449.8|33590.8|33449.8|33590.8|33449.8|1
1625487280000|2021-07-05 12:14:40|33588.6|33447.6|33585.5|33444.5|33589.8|33448.8|33585.5|33444.5|7
1625487290000|2021-07-05 12:14:50|33585.3|33444.3|33585.3|33444.3|33594.3|33453.3|33572.8|33431.8|21
1625487300000|2021-07-05 12:15:00|33583.2|33442.2|33596.2|33455.2|33601.6|33460.6|33583.2|33442.2|27
1625487310000|2021-07-05 12:15:10|33596.1|33455.1|33626.6|33485.6|33629.5|33488.5|33596.1|33455.1|28
1625487320000|2021-07-05 12:15:20|33626.7|33485.7|33647.5|33506.5|33647.5|33506.5|33626|33485|33
1625487330000|2021-07-05 12:15:30|33652.7|33511.7|33648.2|33507.2|33652.9|33511.9|33645.6|33504.6|24
1625487340000|2021-07-05 12:15:40|33648.4|33507.4|33659.6|33518.6|33659.6|33518.6|33648.4|33507.4|26
1625487350000|2021-07-05 12:15:50|33658.4|33517.4|33671.8|33530.8|33675.4|33534.4|33658.4|33517.4|24
1625487360000|2021-07-05 12:16:00|33673|33532|33638|33497|33673|33532|33634.5|33493.5|32
1625487370000|2021-07-05 12:16:10|33636.6|33495.6|33645.1|33504.1|33650.1|33509.1|33633.4|33492.4|27
1625487380000|2021-07-05 12:16:20|33645.7|33504.7|33649.4|33508.4|33651|33510|33644.2|33503.2|26
1625487390000|2021-07-05 12:16:30|33650.3|33509.3|33636.8|33495.8|33652.1|33511.1|33635.7|33494.7|29
1625487400000|2021-07-05 12:16:40|33637|33496|33638|33497|33641.8|33500.8|33629.9|33488.9|35
1625487410000|2021-07-05 12:16:50|33637.4|33496.4|33635.3|33494.3|33651.5|33510.5|33634|33493|37
1625487420000|2021-07-05 12:17:00|33631.1|33490.1|33607.9|33466.9|33631.1|33490.1|33605.2|33464.2|26
1625487430000|2021-07-05 12:17:10|33608.1|33467.1|33637.8|33496.8|33638.9|33497.9|33608.1|33467.1|34
1625487440000|2021-07-05 12:17:20|33638|33497|33645.8|33504.8|33645.8|33504.8|33636.7|33495.7|28
1625487450000|2021-07-05 12:17:30|33644.7|33503.7|33638.1|33497.1|33648.8|33507.8|33638.1|33497.1|31
1625487460000|2021-07-05 12:17:40|33638.3|33497.3|33637.9|33496.9|33643|33502|33635.4|33494.4|26
1625487470000|2021-07-05 12:17:50|33638.1|33497.1|33641.5|33500.5|33650.3|33509.3|33637.1|33496.1|27
1625487480000|2021-07-05 12:18:00|33639.6|33498.6|33620.5|33479.5|33643.7|33502.7|33614.4|33473.4|37
1625487490000|2021-07-05 12:18:10|33620.8|33479.8|33622.2|33481.2|33629.9|33488.9|33616|33475|32
1625487500000|2021-07-05 12:18:20|33622.1|33481.1|33617.9|33476.9|33626.7|33485.7|33615.9|33474.9|34
1625487510000|2021-07-05 12:18:30|33617.8|33476.8|33624.9|33483.9|33627.3|33486.3|33616.8|33475.8|31
1625487520000|2021-07-05 12:18:40|33624.3|33483.3|33622.2|33481.2|33625.9|33484.9|33621.7|33480.7|32
1625487530000|2021-07-05 12:18:50|33624.4|33483.4|33624.2|33483.2|33626.7|33485.7|33622.7|33481.7|18
1625487540000|2021-07-05 12:19:00|33622.9|33481.9|33615.9|33474.9|33627.6|33486.6|33614.9|33473.9|21
1625487550000|2021-07-05 12:19:10|33616.1|33475.1|33608.4|33467.4|33616.1|33475.1|33608.4|33467.4|14
1625487560000|2021-07-05 12:19:20|33610.1|33469.1|33597.8|33456.8|33610.1|33469.1|33597.2|33456.2|17
1625487570000|2021-07-05 12:19:30|33596.1|33455.1|33592.2|33451.2|33598.9|33457.9|33591.4|33450.4|26
1625487580000|2021-07-05 12:19:40|33591.1|33450.1|33594.1|33453.1|33597.3|33456.3|33590.1|33449.1|17
1625487590000|2021-07-05 12:19:50|33593.1|33452.1|33606.5|33465.5|33619.4|33478.4|33593.1|33452.1|35
1625487600000|2021-07-05 12:20:00|33605.1|33464.1|33609.7|33468.7|33610.5|33469.5|33605|33464|28
1625487610000|2021-07-05 12:20:10|33609.3|33468.3|33598.1|33457.1|33610.2|33469.2|33596.1|33455.1|28
1625487620000|2021-07-05 12:20:20|33597.9|33456.9|33601.1|33460.1|33606|33465|33597.1|33456.1|24
1625487630000|2021-07-05 12:20:30|33601.4|33460.4|33614.9|33473.9|33617.5|33476.5|33601.1|33460.1|33
1625487640000|2021-07-05 12:20:40|33613.9|33472.9|33602.2|33461.2|33616.4|33475.4|33602.2|33461.2|27
1625487650000|2021-07-05 12:20:50|33602.1|33461.1|33607.3|33466.3|33607.6|33466.6|33595|33454|27
1625487660000|2021-07-05 12:21:00|33609.8|33468.8|33613.4|33472.4|33614.4|33473.4|33589.4|33448.4|31
1625487670000|2021-07-05 12:21:10|33612.4|33471.4|33600|33459|33612.4|33471.4|33600|33459|22
1625487680000|2021-07-05 12:21:20|33605.4|33464.4|33611.1|33470.1|33616.7|33475.7|33605.4|33464.4|25
1625487690000|2021-07-05 12:21:30|33608.1|33467.1|33610.1|33469.1|33611.6|33470.6|33607.3|33466.3|14
1625487700000|2021-07-05 12:21:40|33611.1|33470.1|33601.5|33460.5|33619|33478|33601.5|33460.5|30
1625487710000|2021-07-05 12:21:50|33606.4|33465.4|33603.9|33462.9|33607.5|33466.5|33600.5|33459.5|21
1625487720000|2021-07-05 12:22:00|33606.7|33465.7|33611.3|33470.3|33611.3|33470.3|33602.1|33461.1|29
1625487730000|2021-07-05 12:22:10|33611.5|33470.5|33616|33475|33623.1|33482.1|33609.4|33468.4|30
1625487740000|2021-07-05 12:22:20|33615.8|33474.8|33621.1|33480.1|33621.1|33480.1|33615.8|33474.8|21
1625487750000|2021-07-05 12:22:30|33621|33480|33622.4|33481.4|33624.1|33483.1|33619.6|33478.6|27
1625487760000|2021-07-05 12:22:40|33622.2|33481.2|33624.5|33483.5|33624.6|33483.6|33618.3|33477.3|19
1625487770000|2021-07-05 12:22:50|33621.1|33480.1|33631.1|33490.1|33635.9|33494.9|33621.1|33480.1|29
1625487780000|2021-07-05 12:23:00|33633|33492|33631.8|33490.8|33634|33493|33625.2|33484.2|21
1625487790000|2021-07-05 12:23:10|33632.1|33491.1|33610.4|33469.4|33632.1|33491.1|33596.7|33455.7|31
1625487800000|2021-07-05 12:23:20|33611.2|33470.2|33612.2|33471.2|33615.3|33474.3|33609.7|33468.7|30
1625487810000|2021-07-05 12:23:30|33613.5|33472.5|33614.4|33473.4|33616.2|33475.2|33610.6|33469.6|29
1625487820000|2021-07-05 12:23:40|33611.5|33470.5|33612.4|33471.4|33612.8|33471.8|33611.1|33470.1|20
1625487830000|2021-07-05 12:23:50|33612.5|33471.5|33614.6|33473.6|33614.6|33473.6|33612.5|33471.5|9
1625487840000|2021-07-05 12:24:00|33614.8|33473.8|33592.9|33451.9|33615.7|33474.7|33592.9|33451.9|18
1625487850000|2021-07-05 12:24:10|33591.9|33450.9|33584.5|33443.5|33594.9|33453.9|33583.7|33442.7|32
1625487860000|2021-07-05 12:24:20|33585.4|33444.4|33598.1|33457.1|33598.1|33457.1|33583.3|33442.3|22
1625487870000|2021-07-05 12:24:30|33600.6|33459.6|33586.7|33445.7|33613.9|33472.9|33584.3|33443.3|35
1625487880000|2021-07-05 12:24:40|33586.5|33445.5|33590.2|33449.2|33597.6|33456.6|33585.5|33444.5|23
1625487890000|2021-07-05 12:24:50|33591.6|33450.6|33588.1|33447.1|33592.4|33451.4|33585.2|33444.2|26
1625487900000|2021-07-05 12:25:00|33588.3|33447.3|33575.1|33434.1|33590|33449|33575.1|33434.1|30
1625487910000|2021-07-05 12:25:10|33576.4|33435.4|33571.9|33430.9|33577.5|33436.5|33565.4|33424.4|26
1625487920000|2021-07-05 12:25:20|33576.8|33435.8|33595.1|33454.1|33607.8|33466.8|33576.8|33435.8|30
1625487930000|2021-07-05 12:25:30|33593.2|33452.2|33592.1|33451.1|33597.4|33456.4|33591.4|33450.4|24
1625487940000|2021-07-05 12:25:40|33592|33451|33596.8|33455.8|33604.1|33463.1|33592|33451|18
1625487950000|2021-07-05 12:25:50|33596.5|33455.5|33594.9|33453.9|33602.7|33461.7|33593.2|33452.2|23
1625487960000|2021-07-05 12:26:00|33591.6|33450.6|33601.4|33460.4|33601.4|33460.4|33591.6|33450.6|16
1625487970000|2021-07-05 12:26:10|33601.7|33460.7|33602.5|33461.5|33605.9|33464.9|33600.7|33459.7|14
1625487980000|2021-07-05 12:26:20|33605.1|33464.1|33590.5|33449.5|33606.4|33465.4|33587.3|33446.3|24
1625487990000|2021-07-05 12:26:30|33589.5|33448.5|33590.9|33449.9|33592.1|33451.1|33588.2|33447.2|26
1625488000000|2021-07-05 12:26:40|33589.9|33448.9|33589.9|33448.9|33592.2|33451.2|33588.7|33447.7|13
1625488010000|2021-07-05 12:26:50|33594.9|33453.9|33586|33445|33597.2|33456.2|33585.3|33444.3|30
1625488020000|2021-07-05 12:27:00|33585.9|33444.9|33590.8|33449.8|33597.3|33456.3|33585.9|33444.9|24
1625488030000|2021-07-05 12:27:10|33590.4|33449.4|33585.1|33444.1|33590.6|33449.6|33585.1|33444.1|25
1625488040000|2021-07-05 12:27:20|33584.8|33443.8|33587.9|33446.9|33591.4|33450.4|33584.5|33443.5|18
1625488050000|2021-07-05 12:27:30|33588.5|33447.5|33589.3|33448.3|33591.7|33450.7|33587.7|33446.7|19
1625488060000|2021-07-05 12:27:40|33589.4|33448.4|33589.6|33448.6|33591.9|33450.9|33588|33447|18
1625488070000|2021-07-05 12:27:50|33592.6|33451.6|33589.8|33448.8|33592.7|33451.7|33588.4|33447.4|11
1625488080000|2021-07-05 12:28:00|33589.5|33448.5|33589.5|33448.5|33591.8|33450.8|33589.5|33448.5|11
1625488090000|2021-07-05 12:28:10|33589.8|33448.8|33582.9|33441.9|33595.8|33454.8|33582.9|33441.9|23
1625488100000|2021-07-05 12:28:20|33583.4|33442.4|33582.1|33441.1|33583.4|33442.4|33580.4|33439.4|16
1625488110000|2021-07-05 12:28:30|33582.2|33441.2|33580.2|33439.2|33584.3|33443.3|33572.8|33431.8|22
1625488120000|2021-07-05 12:28:40|33573.8|33432.8|33572.8|33431.8|33582.6|33441.6|33572.6|33431.6|10
1625488130000|2021-07-05 12:28:50|33582.7|33441.7|33574.3|33433.3|33588.4|33447.4|33568.3|33427.3|24
1625488140000|2021-07-05 12:29:00|33573.9|33432.9|33560.5|33419.5|33582.5|33441.5|33560.4|33419.4|26
1625488150000|2021-07-05 12:29:10|33576|33435|33557.1|33416.1|33576|33435|33554.8|33413.8|16
1625488160000|2021-07-05 12:29:20|33555.6|33414.6|33573|33432|33573|33432|33553.4|33412.4|25
1625488170000|2021-07-05 12:29:30|33573.2|33432.2|33573.6|33432.6|33576.7|33435.7|33570.2|33429.2|20
1625488180000|2021-07-05 12:29:40|33576.3|33435.3|33574|33433|33576.3|33435.3|33573.1|33432.1|8
1625488190000|2021-07-05 12:29:50|33574.1|33433.1|33572.3|33431.3|33578|33437|33568.8|33427.8|11
1625488200000|2021-07-05 12:30:00|33572.4|33431.4|33561.7|33420.7|33574.1|33433.1|33561.7|33420.7|15
1625488210000|2021-07-05 12:30:10|33562.4|33421.4|33569.3|33428.3|33571.3|33430.3|33562.4|33421.4|8
1625488220000|2021-07-05 12:30:20|33557|33416|33553.3|33412.3|33569.8|33428.8|33553.3|33412.3|11
1625488230000|2021-07-05 12:30:30|33550.8|33409.8|33561|33420|33567|33426|33550.8|33409.8|14
1625488240000|2021-07-05 12:30:40|33560.4|33419.4|33563.2|33422.2|33569.5|33428.5|33555|33414|27
1625488250000|2021-07-05 12:30:50|33562|33421|33548|33407|33562|33421|33528.9|33387.9|34
1625488260000|2021-07-05 12:31:00|33547.7|33406.7|33562.4|33421.4|33562.6|33421.6|33541.8|33400.8|36
1625488270000|2021-07-05 12:31:10|33566.3|33425.3|33576|33435|33586.4|33445.4|33559.7|33418.7|30
1625488280000|2021-07-05 12:31:20|33578.9|33437.9|33574.6|33433.6|33583.5|33442.5|33564.9|33423.9|26
1625488290000|2021-07-05 12:31:30|33572.4|33431.4|33564|33423|33575.4|33434.4|33563.3|33422.3|32
1625488300000|2021-07-05 12:31:40|33564.4|33423.4|33574.9|33433.9|33575.3|33434.3|33564.4|33423.4|31
1625488310000|2021-07-05 12:31:50|33575.2|33434.2|33586.7|33445.7|33592.5|33451.5|33575.2|33434.2|24
1625488320000|2021-07-05 12:32:00|33586.6|33445.6|33586.2|33445.2|33590.3|33449.3|33586.2|33445.2|11
1625488330000|2021-07-05 12:32:10|33588.1|33447.1|33582.2|33441.2|33589.5|33448.5|33582.2|33441.2|17
1625488340000|2021-07-05 12:32:20|33580.1|33439.1|33583.8|33442.8|33583.9|33442.9|33578.9|33437.9|29
1625488350000|2021-07-05 12:32:30|33585.9|33444.9|33600|33459|33603.5|33462.5|33574.7|33433.7|33
1625488360000|2021-07-05 12:32:40|33599.6|33458.6|33603|33462|33603.8|33462.8|33592.3|33451.3|27
1625488370000|2021-07-05 12:32:50|33603.3|33462.3|33610.9|33469.9|33615.6|33474.6|33599.3|33458.3|31
1625488380000|2021-07-05 12:33:00|33607.9|33466.9|33607|33466|33613.5|33472.5|33601.5|33460.5|30
1625488390000|2021-07-05 12:33:10|33605|33464|33622.7|33481.7|33627.9|33486.9|33604.9|33463.9|32
1625488400000|2021-07-05 12:33:20|33622.8|33481.8|33613.8|33472.8|33624.1|33483.1|33609|33468|35
1625488410000|2021-07-05 12:33:30|33611.9|33470.9|33610|33469|33622.5|33481.5|33607.5|33466.5|29
1625488420000|2021-07-05 12:33:40|33609.1|33468.1|33617.5|33476.5|33621.9|33480.9|33609.1|33468.1|33
1625488430000|2021-07-05 12:33:50|33621|33480|33619.5|33478.5|33621|33480|33616.4|33475.4|15
1625488440000|2021-07-05 12:34:00|33617.2|33476.2|33624|33483|33624.1|33483.1|33616.4|33475.4|19
1625488450000|2021-07-05 12:34:10|33624.2|33483.2|33623.2|33482.2|33625|33484|33620.1|33479.1|20
1625488460000|2021-07-05 12:34:20|33625.6|33484.6|33617.2|33476.2|33625.6|33484.6|33616.5|33475.5|19
1625488470000|2021-07-05 12:34:30|33616.5|33475.5|33626.4|33485.4|33626.7|33485.7|33616.5|33475.5|13
1625488480000|2021-07-05 12:34:40|33624.4|33483.4|33624.6|33483.6|33625.7|33484.7|33624.2|33483.2|7
1625488490000|2021-07-05 12:34:50|33625|33484|33624.6|33483.6|33626.9|33485.9|33624.6|33483.6|8
1625488500000|2021-07-05 12:35:00|33626.6|33485.6|33620.1|33479.1|33626.6|33485.6|33614.5|33473.5|29
1625488510000|2021-07-05 12:35:10|33618.4|33477.4|33619.6|33478.6|33620.7|33479.7|33618.4|33477.4|15
1625488520000|2021-07-05 12:35:20|33618.8|33477.8|33618.2|33477.2|33619.2|33478.2|33613.8|33472.8|26
1625488530000|2021-07-05 12:35:30|33618.4|33477.4|33604.9|33463.9|33625.6|33484.6|33604.6|33463.6|25
1625488540000|2021-07-05 12:35:40|33604.5|33463.5|33613.4|33472.4|33615.9|33474.9|33603.8|33462.8|21
1625488550000|2021-07-05 12:35:50|33616|33475|33611.7|33470.7|33616|33475|33606.9|33465.9|29
1625488560000|2021-07-05 12:36:00|33611|33470|33579.4|33438.4|33612.1|33471.1|33578.8|33437.8|25
1625488570000|2021-07-05 12:36:10|33579|33438|33594.7|33453.7|33597.2|33456.2|33577.4|33436.4|31
1625488580000|2021-07-05 12:36:20|33593.6|33452.6|33596.2|33455.2|33596.2|33455.2|33593|33452|8
1625488590000|2021-07-05 12:36:30|33595.3|33454.3|33591.1|33450.1|33596.7|33455.7|33591.1|33450.1|18
1625488600000|2021-07-05 12:36:40|33591.6|33450.6|33589.8|33448.8|33594.8|33453.8|33588.8|33447.8|19
1625488610000|2021-07-05 12:36:50|33592.6|33451.6|33589.5|33448.5|33596.3|33455.3|33589.3|33448.3|16
1625488620000|2021-07-05 12:37:00|33590.9|33449.9|33599.1|33458.1|33600.1|33459.1|33590.9|33449.9|20
1625488630000|2021-07-05 12:37:10|33598.8|33457.8|33584.9|33443.9|33599.4|33458.4|33583.1|33442.1|24
1625488640000|2021-07-05 12:37:20|33586.5|33445.5|33583.9|33442.9|33586.5|33445.5|33577|33436|13
1625488650000|2021-07-05 12:37:30|33586.5|33445.5|33592.4|33451.4|33593.6|33452.6|33579|33438|17
1625488660000|2021-07-05 12:37:40|33593.4|33452.4|33600.9|33459.9|33600.9|33459.9|33593.4|33452.4|13
1625488670000|2021-07-05 12:37:50|33598.9|33457.9|33599|33458|33607.1|33466.1|33598.9|33457.9|25
1625488680000|2021-07-05 12:38:00|33598.4|33457.4|33604.1|33463.1|33611.2|33470.2|33593.4|33452.4|20
1625488690000|2021-07-05 12:38:10|33605.1|33464.1|33620|33479|33620.8|33479.8|33598.7|33457.7|27
1625488700000|2021-07-05 12:38:20|33621.9|33480.9|33622.5|33481.5|33623.2|33482.2|33616.9|33475.9|31
1625488710000|2021-07-05 12:38:30|33622.4|33481.4|33621.5|33480.5|33624|33483|33615.1|33474.1|30
1625488720000|2021-07-05 12:38:40|33621.8|33480.8|33633.7|33492.7|33633.7|33492.7|33621.8|33480.8|27
1625488730000|2021-07-05 12:38:50|33634.2|33493.2|33613.6|33472.6|33634.2|33493.2|33613.6|33472.6|19
1625488740000|2021-07-05 12:39:00|33614.4|33473.4|33617.9|33476.9|33618.8|33477.8|33613.3|33472.3|13
1625488750000|2021-07-05 12:39:10|33621|33480|33625.2|33484.2|33628.5|33487.5|33619.5|33478.5|28
1625488760000|2021-07-05 12:39:20|33624.9|33483.9|33609.7|33468.7|33625.3|33484.3|33601.4|33460.4|29
1625488770000|2021-07-05 12:39:30|33603.7|33462.7|33607.7|33466.7|33610.7|33469.7|33603.7|33462.7|15
1625488780000|2021-07-05 12:39:40|33610.9|33469.9|33624.8|33483.8|33625|33484|33607.7|33466.7|24
1625488790000|2021-07-05 12:39:50|33622.8|33481.8|33622|33481|33625.2|33484.2|33618.6|33477.6|34
1625488800000|2021-07-05 12:40:00|33621.9|33480.9|33609.8|33468.8|33621.9|33480.9|33607.4|33466.4|31
1625488810000|2021-07-05 12:40:10|33607.7|33466.7|33607.9|33466.9|33610.3|33469.3|33607.7|33466.7|16
1625488820000|2021-07-05 12:40:20|33610|33469|33608.9|33467.9|33611.4|33470.4|33608|33467|11
1625488830000|2021-07-05 12:40:30|33608.8|33467.8|33607.9|33466.9|33612.1|33471.1|33607.5|33466.5|14
1625488840000|2021-07-05 12:40:40|33608.1|33467.1|33608.1|33467.1|33608.1|33467.1|33607.6|33466.6|5
1625488850000|2021-07-05 12:40:50|33607|33466|33610|33469|33612.8|33471.8|33607|33466|10
1625488860000|2021-07-05 12:41:00|33609.5|33468.5|33607.6|33466.6|33609.5|33468.5|33604.4|33463.4|16
1625488870000|2021-07-05 12:41:10|33607.8|33466.8|33608.2|33467.2|33608.4|33467.4|33606.6|33465.6|11
1625488880000|2021-07-05 12:41:20|33607.1|33466.1|33605.4|33464.4|33607.5|33466.5|33605.4|33464.4|10
1625488890000|2021-07-05 12:41:30|33599.9|33458.9|33592.9|33451.9|33604.3|33463.3|33590.8|33449.8|19
1625488900000|2021-07-05 12:41:40|33595.6|33454.6|33598.8|33457.8|33598.8|33457.8|33592.4|33451.4|23
1625488910000|2021-07-05 12:41:50|33597.8|33456.8|33588.4|33447.4|33603.1|33462.1|33588.4|33447.4|25
1625488920000|2021-07-05 12:42:00|33590.7|33449.7|33580.9|33439.9|33593.6|33452.6|33580.9|33439.9|24
1625488930000|2021-07-05 12:42:10|33581.2|33440.2|33591.8|33450.8|33591.8|33450.8|33578.1|33437.1|23
1625488940000|2021-07-05 12:42:20|33582.6|33441.6|33584.5|33443.5|33588.7|33447.7|33580|33439|21
1625488950000|2021-07-05 12:42:30|33582.6|33441.6|33588.2|33447.2|33594|33453|33581.7|33440.7|27
1625488960000|2021-07-05 12:42:40|33586.6|33445.6|33588.8|33447.8|33592.4|33451.4|33582.3|33441.3|28
1625488970000|2021-07-05 12:42:50|33582.3|33441.3|33580.6|33439.6|33590.5|33449.5|33579.5|33438.5|24
1625488980000|2021-07-05 12:43:00|33584.5|33443.5|33584.3|33443.3|33584.5|33443.5|33580.3|33439.3|11
1625488990000|2021-07-05 12:43:10|33584|33443|33580.9|33439.9|33584.1|33443.1|33577.1|33436.1|26
1625489000000|2021-07-05 12:43:20|33580.8|33439.8|33579.7|33438.7|33591.8|33450.8|33575.2|33434.2|24
1625489010000|2021-07-05 12:43:30|33575.5|33434.5|33592.8|33451.8|33593.8|33452.8|33575.5|33434.5|24
1625489020000|2021-07-05 12:43:40|33593.4|33452.4|33594.1|33453.1|33595.1|33454.1|33589.7|33448.7|23
1625489030000|2021-07-05 12:43:50|33593.2|33452.2|33593.4|33452.4|33593.9|33452.9|33590.1|33449.1|11
1625489040000|2021-07-05 12:44:00|33593.8|33452.8|33597.8|33456.8|33602.2|33461.2|33593.8|33452.8|23
1625489050000|2021-07-05 12:44:10|33597.9|33456.9|33596.6|33455.6|33598.4|33457.4|33593.3|33452.3|9
1625489060000|2021-07-05 12:44:20|33596.7|33455.7|33596.7|33455.7|33596.7|33455.7|33596.7|33455.7|1
1625489070000|2021-07-05 12:44:30|33593.3|33452.3|33585.9|33444.9|33594|33453|33585.9|33444.9|8
1625489080000|2021-07-05 12:44:40|33584.1|33443.1|33584.6|33443.6|33586.4|33445.4|33581.8|33440.8|18
1625489090000|2021-07-05 12:44:50|33585.2|33444.2|33590.5|33449.5|33599.9|33458.9|33583|33442|20
1625489100000|2021-07-05 12:45:00|33593.1|33452.1|33577|33436|33593.1|33452.1|33575.4|33434.4|27
1625489110000|2021-07-05 12:45:10|33577.4|33436.4|33598.9|33457.9|33599.6|33458.6|33569.7|33428.7|34
1625489120000|2021-07-05 12:45:20|33593.4|33452.4|33594|33453|33597.2|33456.2|33586.8|33445.8|24
1625489130000|2021-07-05 12:45:30|33588.8|33447.8|33590.4|33449.4|33595.3|33454.3|33586.9|33445.9|19
1625489140000|2021-07-05 12:45:40|33588.8|33447.8|33594.8|33453.8|33595.5|33454.5|33587.7|33446.7|22
1625489150000|2021-07-05 12:45:50|33596.1|33455.1|33592.8|33451.8|33596.1|33455.1|33589.8|33448.8|20
1625489160000|2021-07-05 12:46:00|33590.4|33449.4|33594.7|33453.7|33595.9|33454.9|33590.4|33449.4|14
1625489170000|2021-07-05 12:46:10|33595|33454|33588.2|33447.2|33596.3|33455.3|33588.2|33447.2|21
1625489180000|2021-07-05 12:46:20|33587.9|33446.9|33594.2|33453.2|33594.3|33453.3|33587.9|33446.9|13
1625489190000|2021-07-05 12:46:30|33594.3|33453.3|33582.2|33441.2|33596.2|33455.2|33582.2|33441.2|20
1625489200000|2021-07-05 12:46:40|33581.6|33440.6|33541.8|33400.8|33584|33443|33540.2|33399.2|28
1625489210000|2021-07-05 12:46:50|33541.5|33400.5|33549.5|33408.5|33551.3|33410.3|33532.4|33391.4|35
1625489220000|2021-07-05 12:47:00|33551.8|33410.8|33519.7|33378.7|33551.8|33410.8|33517.7|33376.7|30
1625489230000|2021-07-05 12:47:10|33520.4|33379.4|33529.8|33388.8|33531|33390|33518.8|33377.8|21
1625489240000|2021-07-05 12:47:20|33530.1|33389.1|33553.7|33412.7|33556.4|33415.4|33529|33388|30
1625489250000|2021-07-05 12:47:30|33550.6|33409.6|33552.8|33411.8|33553.5|33412.5|33549.7|33408.7|16
1625489260000|2021-07-05 12:47:40|33551.4|33410.4|33578.8|33437.8|33587.1|33446.1|33538.6|33397.6|37
1625489270000|2021-07-05 12:47:50|33581|33440|33602.7|33461.7|33603.4|33462.4|33581|33440|26
1625489280000|2021-07-05 12:48:00|33598.2|33457.2|33561.3|33420.3|33603.4|33462.4|33561.3|33420.3|37
1625489290000|2021-07-05 12:48:10|33563.5|33422.5|33578.5|33437.5|33579.7|33438.7|33554.9|33413.9|32
1625489300000|2021-07-05 12:48:20|33574|33433|33568.8|33427.8|33583.6|33442.6|33568.8|33427.8|27
1625489310000|2021-07-05 12:48:30|33577.5|33436.5|33587.8|33446.8|33590.7|33449.7|33569.8|33428.8|26
1625489320000|2021-07-05 12:48:40|33589.8|33448.8|33585|33444|33589.8|33448.8|33583.9|33442.9|25
1625489330000|2021-07-05 12:48:50|33588|33447|33590.6|33449.6|33592.1|33451.1|33588|33447|13
1625489340000|2021-07-05 12:49:00|33590.5|33449.5|33584.2|33443.2|33593.7|33452.7|33584.2|33443.2|18
1625489350000|2021-07-05 12:49:10|33584.3|33443.3|33584.3|33443.3|33584.3|33443.3|33584.3|33443.3|1
1625489360000|2021-07-05 12:49:20|33588.3|33447.3|33590.3|33449.3|33596.6|33455.6|33579.8|33438.8|14
1625489370000|2021-07-05 12:49:30|33589.4|33448.4|33578.4|33437.4|33590.3|33449.3|33574.3|33433.3|28
1625489380000|2021-07-05 12:49:40|33578.6|33437.6|33580.5|33439.5|33590.4|33449.4|33577.4|33436.4|22
1625489390000|2021-07-05 12:49:50|33581.2|33440.2|33576.9|33435.9|33589.4|33448.4|33576.9|33435.9|19
1625489400000|2021-07-05 12:50:00|33577.4|33436.4|33585.7|33444.7|33589.1|33448.1|33577|33436|33
1625489410000|2021-07-05 12:50:10|33585.9|33444.9|33589.5|33448.5|33590.8|33449.8|33582.8|33441.8|16
1625489420000|2021-07-05 12:50:20|33588.3|33447.3|33594.1|33453.1|33601.4|33460.4|33583.1|33442.1|18
1625489430000|2021-07-05 12:50:30|33589.2|33448.2|33589.4|33448.4|33590|33449|33582.2|33441.2|5
1625489440000|2021-07-05 12:50:40|33590|33449|33591.9|33450.9|33592.6|33451.6|33589.8|33448.8|9
1625489450000|2021-07-05 12:50:50|33592.9|33451.9|33591.7|33450.7|33592.9|33451.9|33589.9|33448.9|14
1625489460000|2021-07-05 12:51:00|33591.8|33450.8|33589.4|33448.4|33592|33451|33579.6|33438.6|18
1625489470000|2021-07-05 12:51:10|33585.6|33444.6|33584.6|33443.6|33588.3|33447.3|33584.1|33443.1|7
1625489480000|2021-07-05 12:51:20|33581.6|33440.6|33580.5|33439.5|33587.6|33446.6|33580.5|33439.5|14
1625489490000|2021-07-05 12:51:30|33585.3|33444.3|33579.4|33438.4|33588.5|33447.5|33577.9|33436.9|19
1625489500000|2021-07-05 12:51:40|33585.1|33444.1|33584.9|33443.9|33586.5|33445.5|33579.4|33438.4|16
1625489510000|2021-07-05 12:51:50|33587|33446|33585.5|33444.5|33589.6|33448.6|33585.5|33444.5|6
1625489520000|2021-07-05 12:52:00|33586.9|33445.9|33595.8|33454.8|33597.2|33456.2|33585.5|33444.5|26
1625489530000|2021-07-05 12:52:10|33597.1|33456.1|33583.6|33442.6|33597.1|33456.1|33583.6|33442.6|29
1625489540000|2021-07-05 12:52:20|33582|33441|33582.8|33441.8|33583.6|33442.6|33580.2|33439.2|19
1625489550000|2021-07-05 12:52:30|33583.6|33442.6|33582.1|33441.1|33584.2|33443.2|33582|33441|6
1625489560000|2021-07-05 12:52:40|33582.6|33441.6|33574.5|33433.5|33582.9|33441.9|33574.5|33433.5|16
1625489570000|2021-07-05 12:52:50|33574.7|33433.7|33571|33430|33574.9|33433.9|33566.8|33425.8|22
1625489580000|2021-07-05 12:53:00|33570.7|33429.7|33576|33435|33577.5|33436.5|33568.9|33427.9|17
1625489590000|2021-07-05 12:53:10|33577.2|33436.2|33570.4|33429.4|33579.9|33438.9|33568.2|33427.2|22
1625489600000|2021-07-05 12:53:20|33568.6|33427.6|33574.9|33433.9|33577.7|33436.7|33567.5|33426.5|15
1625489610000|2021-07-05 12:53:30|33572.6|33431.6|33595.6|33454.6|33595.6|33454.6|33567.2|33426.2|21
1625489620000|2021-07-05 12:53:40|33592.6|33451.6|33587.7|33446.7|33597|33456|33586.8|33445.8|32
1625489630000|2021-07-05 12:53:50|33587.9|33446.9|33583.9|33442.9|33587.9|33446.9|33583.5|33442.5|17
1625489640000|2021-07-05 12:54:00|33586.7|33445.7|33599.4|33458.4|33599.4|33458.4|33582.1|33441.1|27
1625489650000|2021-07-05 12:54:10|33601.5|33460.5|33595.1|33454.1|33601.5|33460.5|33592.4|33451.4|31
1625489660000|2021-07-05 12:54:20|33595.6|33454.6|33595.6|33454.6|33599.6|33458.6|33594.4|33453.4|17
1625489670000|2021-07-05 12:54:30|33595.1|33454.1|33585.8|33444.8|33595.6|33454.6|33583.5|33442.5|23
1625489680000|2021-07-05 12:54:40|33586.3|33445.3|33587.6|33446.6|33588.3|33447.3|33586.1|33445.1|17
1625489690000|2021-07-05 12:54:50|33586.3|33445.3|33591|33450|33592|33451|33586.1|33445.1|24
1625489700000|2021-07-05 12:55:00|33590.2|33449.2|33584.8|33443.8|33594.1|33453.1|33577.6|33436.6|15
1625489710000|2021-07-05 12:55:10|33591.8|33450.8|33579.8|33438.8|33592.9|33451.9|33579.8|33438.8|13
1625489720000|2021-07-05 12:55:20|33584.2|33443.2|33573.4|33432.4|33584.2|33443.2|33573.4|33432.4|12
1625489730000|2021-07-05 12:55:30|33573.7|33432.7|33582.7|33441.7|33587.8|33446.8|33573.7|33432.7|12
1625489740000|2021-07-05 12:55:40|33574.8|33433.8|33576.9|33435.9|33587.7|33446.7|33574.8|33433.8|16
1625489750000|2021-07-05 12:55:50|33577.8|33436.8|33574.5|33433.5|33579.5|33438.5|33574.5|33433.5|20
1625489760000|2021-07-05 12:56:00|33574.6|33433.6|33583.2|33442.2|33584.9|33443.9|33574.6|33433.6|23
1625489770000|2021-07-05 12:56:10|33583|33442|33583.3|33442.3|33586.9|33445.9|33583|33442|21
1625489780000|2021-07-05 12:56:20|33583.1|33442.1|33588.6|33447.6|33590.5|33449.5|33578|33437|28
1625489790000|2021-07-05 12:56:30|33589.2|33448.2|33595.6|33454.6|33595.6|33454.6|33587.4|33446.4|25
1625489800000|2021-07-05 12:56:40|33595.5|33454.5|33583.1|33442.1|33596.1|33455.1|33582|33441|28
1625489810000|2021-07-05 12:56:50|33582.3|33441.3|33579.6|33438.6|33582.3|33441.3|33578.9|33437.9|17
1625489820000|2021-07-05 12:57:00|33579.8|33438.8|33581.6|33440.6|33583.1|33442.1|33579.1|33438.1|15
1625489830000|2021-07-05 12:57:10|33581.2|33440.2|33539.3|33398.3|33581.2|33440.2|33536|33395|35
1625489840000|2021-07-05 12:57:20|33542.2|33401.2|33562.1|33421.1|33563.4|33422.4|33541.9|33400.9|31
1625489850000|2021-07-05 12:57:30|33563.2|33422.2|33565.3|33424.3|33566.6|33425.6|33561.5|33420.5|10
1625489860000|2021-07-05 12:57:40|33561.5|33420.5|33559|33418|33569.1|33428.1|33549|33408|25
1625489870000|2021-07-05 12:57:50|33559.1|33418.1|33552.6|33411.6|33571.2|33430.2|33549.3|33408.3|32
1625489880000|2021-07-05 12:58:00|33549.5|33408.5|33550.9|33409.9|33562|33421|33547.8|33406.8|32
1625489890000|2021-07-05 12:58:10|33551.8|33410.8|33542|33401|33552.5|33411.5|33532.5|33391.5|32
1625489900000|2021-07-05 12:58:20|33541.9|33400.9|33542.5|33401.5|33542.6|33401.6|33536.5|33395.5|17
1625489910000|2021-07-05 12:58:30|33540.5|33399.5|33550.6|33409.6|33557.4|33416.4|33539.2|33398.2|26
1625489920000|2021-07-05 12:58:40|33547|33406|33546.2|33405.2|33556.7|33415.7|33542|33401|31
1625489930000|2021-07-05 12:58:50|33544.8|33403.8|33546.4|33405.4|33549.5|33408.5|33537.9|33396.9|26
1625489940000|2021-07-05 12:59:00|33548.6|33407.6|33538.3|33397.3|33555|33414|33538.3|33397.3|22
1625489950000|2021-07-05 12:59:10|33540.3|33399.3|33536.9|33395.9|33547|33406|33534.3|33393.3|25
1625489960000|2021-07-05 12:59:20|33537|33396|33535.5|33394.5|33538.9|33397.9|33528.8|33387.8|23
1625489970000|2021-07-05 12:59:30|33534.1|33393.1|33538.1|33397.1|33545.3|33404.3|33534.1|33393.1|16
1625489980000|2021-07-05 12:59:40|33539.2|33398.2|33537.4|33396.4|33544.5|33403.5|33532.3|33391.3|20
1625489990000|2021-07-05 12:59:50|33537|33396|33544.7|33403.7|33544.8|33403.8|33534.6|33393.6|17
1625490000000|2021-07-05 13:00:00|33544.6|33403.6|33528|33387|33545.4|33404.4|33526.7|33385.7|28
1625490010000|2021-07-05 13:00:10|33527.7|33386.7|33550.2|33409.2|33550.2|33409.2|33526.4|33385.4|31
1625490020000|2021-07-05 13:00:20|33552.1|33411.1|33565.6|33424.6|33584.3|33443.3|33549.5|33408.5|38
1625490030000|2021-07-05 13:00:30|33563.8|33422.8|33562.7|33421.7|33570|33429|33555|33414|29
1625490040000|2021-07-05 13:00:40|33561.7|33420.7|33561.6|33420.6|33562.2|33421.2|33553.4|33412.4|27
1625490050000|2021-07-05 13:00:50|33561.9|33420.9|33550.3|33409.3|33563.6|33422.6|33550.3|33409.3|23
1625490060000|2021-07-05 13:01:00|33555.8|33414.8|33553.8|33412.8|33561.9|33420.9|33552.2|33411.2|25
1625490070000|2021-07-05 13:01:10|33554.1|33413.1|33560.2|33419.2|33563.3|33422.3|33554.1|33413.1|17
1625490080000|2021-07-05 13:01:20|33560.3|33419.3|33563|33422|33564.7|33423.7|33559.5|33418.5|17
1625490090000|2021-07-05 13:01:30|33563.2|33422.2|33570|33429|33571.1|33430.1|33563|33422|28
1625490100000|2021-07-05 13:01:40|33569.8|33428.8|33572.6|33431.6|33572.6|33431.6|33569.6|33428.6|28
1625490110000|2021-07-05 13:01:50|33572.7|33431.7|33575.5|33434.5|33575.6|33434.6|33569.6|33428.6|23
1625490120000|2021-07-05 13:02:00|33575.7|33434.7|33571.9|33430.9|33577.1|33436.1|33571.9|33430.9|18
1625490130000|2021-07-05 13:02:10|33571.7|33430.7|33572.1|33431.1|33572.2|33431.2|33571.7|33430.7|6
1625490140000|2021-07-05 13:02:20|33578.5|33437.5|33584.4|33443.4|33586.5|33445.5|33573.5|33432.5|22
1625490150000|2021-07-05 13:02:30|33584.2|33443.2|33585.5|33444.5|33585.5|33444.5|33584.2|33443.2|7
1625490160000|2021-07-05 13:02:40|33585.4|33444.4|33589.2|33448.2|33589.2|33448.2|33585.4|33444.4|7
1625490170000|2021-07-05 13:02:50|33586.8|33445.8|33586.7|33445.7|33589.9|33448.9|33585.4|33444.4|16
1625490180000|2021-07-05 13:03:00|33587.4|33446.4|33586.4|33445.4|33587.4|33446.4|33586.4|33445.4|8
1625490190000|2021-07-05 13:03:10|33589.5|33448.5|33585.2|33444.2|33590.2|33449.2|33583.4|33442.4|26
1625490200000|2021-07-05 13:03:20|33585.1|33444.1|33589|33448|33591|33450|33580|33439|23
1625490210000|2021-07-05 13:03:30|33583.5|33442.5|33591.3|33450.3|33591.3|33450.3|33582.8|33441.8|12
1625490220000|2021-07-05 13:03:40|33590.2|33449.2|33587.5|33446.5|33590.7|33449.7|33587.5|33446.5|17
1625490230000|2021-07-05 13:03:50|33588.7|33447.7|33591.1|33450.1|33591.5|33450.5|33588.4|33447.4|13
1625490240000|2021-07-05 13:04:00|33592|33451|33587.9|33446.9|33593.6|33452.6|33584.5|33443.5|16
1625490250000|2021-07-05 13:04:10|33588.1|33447.1|33602.3|33461.3|33611.9|33470.9|33585.6|33444.6|24
1625490260000|2021-07-05 13:04:20|33601.4|33460.4|33588.9|33447.9|33610.1|33469.1|33584.9|33443.9|27
1625490270000|2021-07-05 13:04:30|33590.6|33449.6|33591.5|33450.5|33594.8|33453.8|33579.1|33438.1|21
1625490280000|2021-07-05 13:04:40|33593.9|33452.9|33589.9|33448.9|33596.7|33455.7|33579.9|33438.9|29
1625490290000|2021-07-05 13:04:50|33588.9|33447.9|33594.8|33453.8|33594.8|33453.8|33588.9|33447.9|9
1625490300000|2021-07-05 13:05:00|33594.7|33453.7|33585.5|33444.5|33595.1|33454.1|33585.5|33444.5|7
1625490310000|2021-07-05 13:05:10|33586.8|33445.8|33584.9|33443.9|33587.5|33446.5|33584.9|33443.9|8
1625490320000|2021-07-05 13:05:20|33587.8|33446.8|33600.4|33459.4|33600.4|33459.4|33583.5|33442.5|22
1625490330000|2021-07-05 13:05:30|33603.1|33462.1|33608.4|33467.4|33608.5|33467.5|33600.4|33459.4|6
1625490340000|2021-07-05 13:05:40|33611.2|33470.2|33604.8|33463.8|33611.2|33470.2|33596.1|33455.1|9
1625490350000|2021-07-05 13:05:50|33605.3|33464.3|33604.9|33463.9|33605.4|33464.4|33601.4|33460.4|11
1625490360000|2021-07-05 13:06:00|33605.4|33464.4|33604.2|33463.2|33606.1|33465.1|33598.4|33457.4|6
1625490370000|2021-07-05 13:06:10|33598.4|33457.4|33601.5|33460.5|33607.2|33466.2|33597.7|33456.7|17
1625490380000|2021-07-05 13:06:20|33602.2|33461.2|33616.2|33475.2|33616.2|33475.2|33601.5|33460.5|14
1625490390000|2021-07-05 13:06:30|33616.6|33475.6|33629.7|33488.7|33633.1|33492.1|33613.1|33472.1|25
1625490400000|2021-07-05 13:06:40|33627.9|33486.9|33626|33485|33630.7|33489.7|33620.7|33479.7|34
1625490410000|2021-07-05 13:06:50|33626.6|33485.6|33666.1|33525.1|33666.9|33525.9|33624.8|33483.8|32
1625490420000|2021-07-05 13:07:00|33666.5|33525.5|33657.6|33516.6|33679.5|33538.5|33652.4|33511.4|30
1625490430000|2021-07-05 13:07:10|33656.2|33515.2|33646.1|33505.1|33662.8|33521.8|33642.6|33501.6|31
1625490440000|2021-07-05 13:07:20|33646.2|33505.2|33645.1|33504.1|33647.5|33506.5|33641.7|33500.7|33
1625490450000|2021-07-05 13:07:30|33649.6|33508.6|33664|33523|33666.9|33525.9|33648|33507|33
1625490460000|2021-07-05 13:07:40|33666.4|33525.4|33668|33527|33670.9|33529.9|33661.4|33520.4|29
1625490470000|2021-07-05 13:07:50|33671.4|33530.4|33675.3|33534.3|33680.9|33539.9|33670.7|33529.7|25
1625490480000|2021-07-05 13:08:00|33678.1|33537.1|33674.7|33533.7|33678.8|33537.8|33671.4|33530.4|25
1625490490000|2021-07-05 13:08:10|33674.8|33533.8|33669|33528|33675.5|33534.5|33662.8|33521.8|24
1625490500000|2021-07-05 13:08:20|33673.3|33532.3|33671.3|33530.3|33673.3|33532.3|33664.6|33523.6|27
1625490510000|2021-07-05 13:08:30|33669.4|33528.4|33670.2|33529.2|33674.4|33533.4|33665.3|33524.3|18
1625490520000|2021-07-05 13:08:40|33671.7|33530.7|33676.1|33535.1|33676.1|33535.1|33671.1|33530.1|8
1625490530000|2021-07-05 13:08:50|33675.2|33534.2|33687.4|33546.4|33687.4|33546.4|33672.6|33531.6|22
1625490540000|2021-07-05 13:09:00|33687.3|33546.3|33670.2|33529.2|33692.7|33551.7|33665.5|33524.5|27
1625490550000|2021-07-05 13:09:10|33670.6|33529.6|33684.9|33543.9|33686.2|33545.2|33668.5|33527.5|27
1625490560000|2021-07-05 13:09:20|33687.2|33546.2|33685.1|33544.1|33688.2|33547.2|33681|33540|20
1625490570000|2021-07-05 13:09:30|33682.4|33541.4|33696.6|33555.6|33697.1|33556.1|33682.3|33541.3|22
1625490580000|2021-07-05 13:09:40|33693|33552|33695.1|33554.1|33696.6|33555.6|33690.6|33549.6|30
1625490590000|2021-07-05 13:09:50|33693.6|33552.6|33694.2|33553.2|33697|33556|33685.5|33544.5|35
1625490600000|2021-07-05 13:10:00|33694.1|33553.1|33708|33567|33718.4|33577.4|33691.8|33550.8|31
1625490610000|2021-07-05 13:10:10|33703.9|33562.9|33709.1|33568.1|33715.2|33574.2|33703.9|33562.9|32
1625490620000|2021-07-05 13:10:20|33710.1|33569.1|33695.4|33554.4|33718|33577|33692.8|33551.8|29
1625490630000|2021-07-05 13:10:30|33694.6|33553.6|33698.6|33557.6|33698.6|33557.6|33692.8|33551.8|13
1625490640000|2021-07-05 13:10:40|33697.9|33556.9|33698.6|33557.6|33700|33559|33696.1|33555.1|17
1625490650000|2021-07-05 13:10:50|33698.3|33557.3|33702.6|33561.6|33702.6|33561.6|33696|33555|23
1625490660000|2021-07-05 13:11:00|33702.8|33561.8|33698|33557|33705.7|33564.7|33692.5|33551.5|29
1625490670000|2021-07-05 13:11:10|33692.5|33551.5|33705.7|33564.7|33705.7|33564.7|33692.5|33551.5|14
1625490680000|2021-07-05 13:11:20|33702.6|33561.6|33702.6|33561.6|33709.3|33568.3|33702.6|33561.6|6
1625490690000|2021-07-05 13:11:30|33703.9|33562.9|33712.8|33571.8|33712.8|33571.8|33702.6|33561.6|13
1625490700000|2021-07-05 13:11:40|33711.8|33570.8|33714|33573|33714|33573|33706.5|33565.5|16
1625490710000|2021-07-05 13:11:50|33712.7|33571.7|33717.6|33576.6|33717.6|33576.6|33706.5|33565.5|14
1625490720000|2021-07-05 13:12:00|33706.5|33565.5|33720|33579|33720|33579|33706.5|33565.5|10
1625490730000|2021-07-05 13:12:10|33721.9|33580.9|33729.7|33588.7|33731.4|33590.4|33712.5|33571.5|16
1625490740000|2021-07-05 13:12:20|33722.5|33581.5|33731|33590|33738.6|33597.6|33720.5|33579.5|18
1625490750000|2021-07-05 13:12:30|33731.5|33590.5|33733.3|33592.3|33738.1|33597.1|33725.5|33584.5|14
1625490760000|2021-07-05 13:12:40|33722.8|33581.8|33731.6|33590.6|33738.1|33597.1|33719.9|33578.9|23
1625490770000|2021-07-05 13:12:50|33743.7|33602.7|33758.4|33617.4|33758.4|33617.4|33743.3|33602.3|27
1625490780000|2021-07-05 13:13:00|33758.2|33617.2|33758.5|33617.5|33758.5|33617.5|33745.3|33604.3|29
1625490790000|2021-07-05 13:13:10|33759.1|33618.1|33752.6|33611.6|33760.8|33619.8|33745.3|33604.3|21
1625490800000|2021-07-05 13:13:20|33748.4|33607.4|33757.6|33616.6|33757.6|33616.6|33743.9|33602.9|30
1625490810000|2021-07-05 13:13:30|33757.7|33616.7|33759.7|33618.7|33759.7|33618.7|33752.2|33611.2|15
1625490820000|2021-07-05 13:13:40|33760.6|33619.6|33743.4|33602.4|33760.6|33619.6|33741.3|33600.3|20
1625490830000|2021-07-05 13:13:50|33743.2|33602.2|33745.4|33604.4|33751|33610|33743.2|33602.2|23
1625490840000|2021-07-05 13:14:00|33747|33606|33745.9|33604.9|33751.3|33610.3|33743.9|33602.9|24
1625490850000|2021-07-05 13:14:10|33747.3|33606.3|33746.2|33605.2|33750.8|33609.8|33744.3|33603.3|29
1625490860000|2021-07-05 13:14:20|33747.3|33606.3|33742.6|33601.6|33756.1|33615.1|33742.6|33601.6|24
1625490870000|2021-07-05 13:14:30|33748.4|33607.4|33737.5|33596.5|33752.4|33611.4|33734.3|33593.3|24
1625490880000|2021-07-05 13:14:40|33731.7|33590.7|33734.7|33593.7|33734.7|33593.7|33728.4|33587.4|11
1625490890000|2021-07-05 13:14:50|33732.1|33591.1|33728.8|33587.8|33735|33594|33728.2|33587.2|17
1625490900000|2021-07-05 13:15:00|33728.9|33587.9|33731.6|33590.6|33732.8|33591.8|33728.4|33587.4|17
1625490910000|2021-07-05 13:15:10|33731.1|33590.1|33740.3|33599.3|33740.3|33599.3|33731.1|33590.1|13
1625490920000|2021-07-05 13:15:20|33740|33599|33736|33595|33740|33599|33730.5|33589.5|29
1625490930000|2021-07-05 13:15:30|33736.1|33595.1|33735.9|33594.9|33738.3|33597.3|33731.5|33590.5|23
1625490940000|2021-07-05 13:15:40|33738.4|33597.4|33745.2|33604.2|33747.5|33606.5|33735.9|33594.9|17
1625490950000|2021-07-05 13:15:50|33746.5|33605.5|33745.1|33604.1|33750.7|33609.7|33744.5|33603.5|13
1625490960000|2021-07-05 13:16:00|33747.5|33606.5|33755.4|33614.4|33760|33619|33747.5|33606.5|25
1625490970000|2021-07-05 13:16:10|33755.3|33614.3|33725.5|33584.5|33755.5|33614.5|33721|33580|34
1625490980000|2021-07-05 13:16:20|33725.1|33584.1|33733.9|33592.9|33737|33596|33725.1|33584.1|24
1625490990000|2021-07-05 13:16:30|33731.7|33590.7|33724.4|33583.4|33735.4|33594.4|33722.8|33581.8|22
1625491000000|2021-07-05 13:16:40|33724.5|33583.5|33727.5|33586.5|33727.5|33586.5|33724.5|33583.5|13
1625491010000|2021-07-05 13:16:50|33728.8|33587.8|33725.2|33584.2|33730.8|33589.8|33725.2|33584.2|6
1625491020000|2021-07-05 13:17:00|33724.8|33583.8|33714.1|33573.1|33730.8|33589.8|33712.5|33571.5|23
1625491030000|2021-07-05 13:17:10|33715.7|33574.7|33704.2|33563.2|33715.7|33574.7|33704.2|33563.2|21
1625491040000|2021-07-05 13:17:20|33704.1|33563.1|33697.2|33556.2|33704.1|33563.1|33693|33552|14
1625491050000|2021-07-05 13:17:30|33701.2|33560.2|33689.2|33548.2|33701.2|33560.2|33689.2|33548.2|22
1625491060000|2021-07-05 13:17:40|33690.3|33549.3|33689.5|33548.5|33690.3|33549.3|33681.3|33540.3|12
1625491070000|2021-07-05 13:17:50|33688.6|33547.6|33675.8|33534.8|33706.1|33565.1|33674.4|33533.4|32
1625491080000|2021-07-05 13:18:00|33676.8|33535.8|33697.7|33556.7|33699.4|33558.4|33665.7|33524.7|19
1625491090000|2021-07-05 13:18:10|33698|33557|33664.3|33523.3|33698|33557|33664.3|33523.3|25
1625491100000|2021-07-05 13:18:20|33664.2|33523.2|33664.2|33523.2|33664.2|33523.2|33662.8|33521.8|11
1625491110000|2021-07-05 13:18:30|33663.8|33522.8|33659.8|33518.8|33666.3|33525.3|33659.8|33518.8|32
1625491120000|2021-07-05 13:18:40|33659.4|33518.4|33662.8|33521.8|33667.8|33526.8|33655.9|33514.9|31
1625491130000|2021-07-05 13:18:50|33662.9|33521.9|33668.5|33527.5|33672.9|33531.9|33661.1|33520.1|30
1625491140000|2021-07-05 13:19:00|33669.4|33528.4|33668.1|33527.1|33671.7|33530.7|33665.3|33524.3|16
1625491150000|2021-07-05 13:19:10|33668|33527|33666.3|33525.3|33668|33527|33662.6|33521.6|11
1625491160000|2021-07-05 13:19:20|33667.8|33526.8|33668.1|33527.1|33669.2|33528.2|33667.8|33526.8|4
1625491170000|2021-07-05 13:19:30|33662.2|33521.2|33661.7|33520.7|33663.2|33522.2|33660.9|33519.9|11
1625491180000|2021-07-05 13:19:40|33660.9|33519.9|33649.8|33508.8|33661.7|33520.7|33649.8|33508.8|15
1625491190000|2021-07-05 13:19:50|33649.4|33508.4|33650.6|33509.6|33651.4|33510.4|33646|33505|21
1625491200000|2021-07-05 13:20:00|33650.8|33509.8|33638.1|33497.1|33651.5|33510.5|33638.1|33497.1|21
1625491210000|2021-07-05 13:20:10|33637.1|33496.1|33636|33495|33638.2|33497.2|33634.8|33493.8|16
1625491220000|2021-07-05 13:20:20|33635.8|33494.8|33646.5|33505.5|33648.1|33507.1|33635.8|33494.8|26
1625491230000|2021-07-05 13:20:30|33644.5|33503.5|33644.3|33503.3|33647.7|33506.7|33642.8|33501.8|24
1625491240000|2021-07-05 13:20:40|33643.5|33502.5|33644.3|33503.3|33647.5|33506.5|33643.5|33502.5|20
1625491250000|2021-07-05 13:20:50|33643.8|33502.8|33645.9|33504.9|33646.2|33505.2|33643.8|33502.8|10
1625491260000|2021-07-05 13:21:00|33644.5|33503.5|33652.6|33511.6|33653|33512|33644.5|33503.5|23
1625491270000|2021-07-05 13:21:10|33653.9|33512.9|33659.5|33518.5|33662.7|33521.7|33652.9|33511.9|23
1625491280000|2021-07-05 13:21:20|33659.4|33518.4|33651.5|33510.5|33659.4|33518.4|33651.5|33510.5|18
1625491290000|2021-07-05 13:21:30|33651.6|33510.6|33651.9|33510.9|33657.3|33516.3|33647.7|33506.7|22
1625491300000|2021-07-05 13:21:40|33651.7|33510.7|33653.7|33512.7|33653.9|33512.9|33648.8|33507.8|17
1625491310000|2021-07-05 13:21:50|33652.5|33511.5|33663.8|33522.8|33664.3|33523.3|33651.8|33510.8|18
1625491320000|2021-07-05 13:22:00|33664.3|33523.3|33657.6|33516.6|33666.2|33525.2|33657.6|33516.6|27
1625491330000|2021-07-05 13:22:10|33657.4|33516.4|33658.4|33517.4|33659.2|33518.2|33657.4|33516.4|12
1625491340000|2021-07-05 13:22:20|33658.6|33517.6|33658.8|33517.8|33659.3|33518.3|33658.2|33517.2|9
1625491350000|2021-07-05 13:22:30|33658.7|33517.7|33658.3|33517.3|33658.8|33517.8|33658|33517|8
1625491360000|2021-07-05 13:22:40|33658.2|33517.2|33650.6|33509.6|33658.6|33517.6|33647.5|33506.5|28
1625491370000|2021-07-05 13:22:50|33650.1|33509.1|33640.6|33499.6|33650.1|33509.1|33639.9|33498.9|27
1625491380000|2021-07-05 13:23:00|33641.5|33500.5|33642.1|33501.1|33643.9|33502.9|33640|33499|13
1625491390000|2021-07-05 13:23:10|33644.3|33503.3|33644.1|33503.1|33655.3|33514.3|33643.2|33502.2|33
1625491400000|2021-07-05 13:23:20|33643.8|33502.8|33642.3|33501.3|33645.6|33504.6|33641.7|33500.7|23
1625491410000|2021-07-05 13:23:30|33642.8|33501.8|33647.1|33506.1|33647.8|33506.8|33640.9|33499.9|21
1625491420000|2021-07-05 13:23:40|33646.8|33505.8|33657.8|33516.8|33659.7|33518.7|33644.9|33503.9|30
1625491430000|2021-07-05 13:23:50|33658|33517|33650.9|33509.9|33658.1|33517.1|33648.7|33507.7|26
1625491440000|2021-07-05 13:24:00|33650.7|33509.7|33652.8|33511.8|33653.7|33512.7|33647.6|33506.6|27
1625491450000|2021-07-05 13:24:10|33651.7|33510.7|33653.6|33512.6|33654.1|33513.1|33645.6|33504.6|29
1625491460000|2021-07-05 13:24:20|33652.5|33511.5|33651.3|33510.3|33653.2|33512.2|33651|33510|20
1625491470000|2021-07-05 13:24:30|33651|33510|33650.1|33509.1|33651.4|33510.4|33647.6|33506.6|17
1625491480000|2021-07-05 13:24:40|33647.6|33506.6|33652.8|33511.8|33655|33514|33647.6|33506.6|18
1625491490000|2021-07-05 13:24:50|33653.7|33512.7|33653.1|33512.1|33653.8|33512.8|33650.4|33509.4|20
1625491500000|2021-07-05 13:25:00|33650.8|33509.8|33654.1|33513.1|33654.2|33513.2|33649.7|33508.7|19
1625491510000|2021-07-05 13:25:10|33653.9|33512.9|33652.4|33511.4|33658.2|33517.2|33652.2|33511.2|20
1625491520000|2021-07-05 13:25:20|33653.4|33512.4|33661.3|33520.3|33665.1|33524.1|33653.4|33512.4|10
1625491530000|2021-07-05 13:25:30|33656.4|33515.4|33647.2|33506.2|33657.7|33516.7|33645.6|33504.6|18
1625491540000|2021-07-05 13:25:40|33648.1|33507.1|33643.6|33502.6|33648.4|33507.4|33643.6|33502.6|14
1625491550000|2021-07-05 13:25:50|33642.3|33501.3|33645.1|33504.1|33653.4|33512.4|33642.2|33501.2|20
1625491560000|2021-07-05 13:26:00|33646.2|33505.2|33650|33509|33650|33509|33643.4|33502.4|23
1625491570000|2021-07-05 13:26:10|33648.4|33507.4|33650.3|33509.3|33653.5|33512.5|33648.4|33507.4|17
1625491580000|2021-07-05 13:26:20|33651.1|33510.1|33653|33512|33653.8|33512.8|33649.9|33508.9|20
1625491590000|2021-07-05 13:26:30|33653.4|33512.4|33653.3|33512.3|33657|33516|33651.8|33510.8|8
1625491600000|2021-07-05 13:26:40|33654.8|33513.8|33661|33520|33661.3|33520.3|33654.8|33513.8|12
1625491610000|2021-07-05 13:26:50|33661.2|33520.2|33669.1|33528.1|33669.2|33528.2|33661.2|33520.2|20
1625491620000|2021-07-05 13:27:00|33668.9|33527.9|33666.4|33525.4|33668.9|33527.9|33663.9|33522.9|12
1625491630000|2021-07-05 13:27:10|33665.5|33524.5|33670.4|33529.4|33670.4|33529.4|33664|33523|12
1625491640000|2021-07-05 13:27:20|33669.3|33528.3|33673.1|33532.1|33676.2|33535.2|33662.2|33521.2|21
1625491650000|2021-07-05 13:27:30|33672.4|33531.4|33677.3|33536.3|33677.3|33536.3|33667.2|33526.2|11
1625491660000|2021-07-05 13:27:40|33676.9|33535.9|33675.5|33534.5|33676.9|33535.9|33675.3|33534.3|3
1625491670000|2021-07-05 13:27:50|33675.3|33534.3|33675.3|33534.3|33675.3|33534.3|33675.3|33534.3|1
1625491680000|2021-07-05 13:28:00|33675.4|33534.4|33677.3|33536.3|33693.9|33552.9|33671.7|33530.7|21
1625491690000|2021-07-05 13:28:10|33677.2|33536.2|33679.8|33538.8|33679.8|33538.8|33674.3|33533.3|22
1625491700000|2021-07-05 13:28:20|33679.5|33538.5|33682.5|33541.5|33682.5|33541.5|33674|33533|14
1625491710000|2021-07-05 13:28:30|33683.2|33542.2|33689.7|33548.7|33699|33558|33683.2|33542.2|21
1625491720000|2021-07-05 13:28:40|33689.6|33548.6|33695.6|33554.6|33695.6|33554.6|33689.6|33548.6|24
1625491730000|2021-07-05 13:28:50|33696.4|33555.4|33710.1|33569.1|33710.1|33569.1|33696.4|33555.4|23
1625491740000|2021-07-05 13:29:00|33711.2|33570.2|33714.6|33573.6|33723.8|33582.8|33707.3|33566.3|25
1625491750000|2021-07-05 13:29:10|33714|33573|33722.8|33581.8|33722.8|33581.8|33710.3|33569.3|22
1625491760000|2021-07-05 13:29:20|33722.4|33581.4|33718.5|33577.5|33722.8|33581.8|33718.5|33577.5|15
1625491770000|2021-07-05 13:29:30|33719.3|33578.3|33716.9|33575.9|33722.6|33581.6|33716.9|33575.9|11
1625491780000|2021-07-05 13:29:40|33716.5|33575.5|33714.4|33573.4|33717.9|33576.9|33712.6|33571.6|22
1625491790000|2021-07-05 13:29:50|33717.5|33576.5|33723.6|33582.6|33727.3|33586.3|33717.5|33576.5|20
1625491800000|2021-07-05 13:30:00|33725|33584|33733.5|33592.5|33735.4|33594.4|33722.9|33581.9|18
1625491810000|2021-07-05 13:30:10|33729.6|33588.6|33713.9|33572.9|33733.3|33592.3|33713.2|33572.2|23
1625491820000|2021-07-05 13:30:20|33714.2|33573.2|33719.4|33578.4|33719.6|33578.6|33712.3|33571.3|19
1625491830000|2021-07-05 13:30:30|33719.2|33578.2|33723.4|33582.4|33723.4|33582.4|33711|33570|12
1625491840000|2021-07-05 13:30:40|33712.7|33571.7|33702.4|33561.4|33715.7|33574.7|33700.8|33559.8|20
1625491850000|2021-07-05 13:30:50|33701.9|33560.9|33699.1|33558.1|33701.9|33560.9|33692.5|33551.5|22
1625491860000|2021-07-05 13:31:00|33700.1|33559.1|33697.3|33556.3|33700.4|33559.4|33697.3|33556.3|9
1625491870000|2021-07-05 13:31:10|33697.4|33556.4|33693.5|33552.5|33697.5|33556.5|33693.2|33552.2|13
1625491880000|2021-07-05 13:31:20|33693.6|33552.6|33693.7|33552.7|33694.2|33553.2|33691.9|33550.9|14
1625491890000|2021-07-05 13:31:30|33693.4|33552.4|33693|33552|33693.4|33552.4|33686.5|33545.5|18
1625491900000|2021-07-05 13:31:40|33693.2|33552.2|33690.7|33549.7|33694.1|33553.1|33690.5|33549.5|10
1625491910000|2021-07-05 13:31:50|33692.8|33551.8|33700.5|33559.5|33707.5|33566.5|33686|33545|23
1625491920000|2021-07-05 13:32:00|33699.7|33558.7|33686.4|33545.4|33701.8|33560.8|33686.4|33545.4|22
1625491930000|2021-07-05 13:32:10|33686.9|33545.9|33687.5|33546.5|33687.6|33546.6|33686.9|33545.9|5
1625491940000|2021-07-05 13:32:20|33690.5|33549.5|33687.5|33546.5|33697.8|33556.8|33686.9|33545.9|17
1625491950000|2021-07-05 13:32:30|33689.1|33548.1|33690.5|33549.5|33697.3|33556.3|33685.4|33544.4|17
1625491960000|2021-07-05 13:32:40|33690.4|33549.4|33677.6|33536.6|33690.4|33549.4|33677.6|33536.6|13
1625491970000|2021-07-05 13:32:50|33681.5|33540.5|33679|33538|33683.3|33542.3|33679|33538|5
1625491980000|2021-07-05 13:33:00|33680|33539|33682|33541|33683.3|33542.3|33679|33538|15
1625491990000|2021-07-05 13:33:10|33682.2|33541.2|33682.9|33541.9|33683.2|33542.2|33679|33538|20
1625492000000|2021-07-05 13:33:20|33681.4|33540.4|33682.9|33541.9|33684.5|33543.5|33681.3|33540.3|12
1625492010000|2021-07-05 13:33:30|33684.5|33543.5|33709.4|33568.4|33712.9|33571.9|33683|33542|21
1625492020000|2021-07-05 13:33:40|33710.8|33569.8|33710.8|33569.8|33712.4|33571.4|33707|33566|21
1625492030000|2021-07-05 13:33:50|33712.8|33571.8|33712.1|33571.1|33713.6|33572.6|33698|33557|22
1625492040000|2021-07-05 13:34:00|33712.6|33571.6|33718.7|33577.7|33719.4|33578.4|33712.6|33571.6|21
1625492050000|2021-07-05 13:34:10|33720.3|33579.3|33740.4|33599.4|33740.4|33599.4|33714.1|33573.1|24
1625492060000|2021-07-05 13:34:20|33742.8|33601.8|33719.6|33578.6|33742.8|33601.8|33701.4|33560.4|29
1625492070000|2021-07-05 13:34:30|33719.7|33578.7|33712.6|33571.6|33721|33580|33712.2|33571.2|21
1625492080000|2021-07-05 13:34:40|33712.9|33571.9|33713.9|33572.9|33719.9|33578.9|33711.1|33570.1|26
1625492090000|2021-07-05 13:34:50|33718.9|33577.9|33717.9|33576.9|33719.3|33578.3|33712.9|33571.9|23
1625492100000|2021-07-05 13:35:00|33717.5|33576.5|33714.6|33573.6|33720.3|33579.3|33713.2|33572.2|19
1625492110000|2021-07-05 13:35:10|33716.7|33575.7|33712.6|33571.6|33719.2|33578.2|33710|33569|18
1625492120000|2021-07-05 13:35:20|33712.7|33571.7|33710.3|33569.3|33712.7|33571.7|33710|33569|5
1625492130000|2021-07-05 13:35:30|33710.2|33569.2|33712.7|33571.7|33712.7|33571.7|33710.2|33569.2|3
1625492140000|2021-07-05 13:35:40|33713.7|33572.7|33718.7|33577.7|33720.4|33579.4|33712.3|33571.3|17
1625492150000|2021-07-05 13:35:50|33717.8|33576.8|33707.7|33566.7|33717.9|33576.9|33707.3|33566.3|24
1625492160000|2021-07-05 13:36:00|33707.5|33566.5|33713.9|33572.9|33715.4|33574.4|33697.5|33556.5|20
1625492170000|2021-07-05 13:36:10|33712.9|33571.9|33698.9|33557.9|33712.9|33571.9|33696.1|33555.1|16
1625492180000|2021-07-05 13:36:20|33697|33556|33701.3|33560.3|33702.1|33561.1|33696.1|33555.1|12
1625492190000|2021-07-05 13:36:30|33701.9|33560.9|33704.8|33563.8|33704.8|33563.8|33698.7|33557.7|23
1625492200000|2021-07-05 13:36:40|33705.2|33564.2|33702.7|33561.7|33705.2|33564.2|33699.3|33558.3|18
1625492210000|2021-07-05 13:36:50|33702.6|33561.6|33705.2|33564.2|33708.5|33567.5|33698.7|33557.7|11
1625492220000|2021-07-05 13:37:00|33704.9|33563.9|33702.5|33561.5|33705.2|33564.2|33699.1|33558.1|12
1625492230000|2021-07-05 13:37:10|33704.3|33563.3|33700.7|33559.7|33704.6|33563.6|33700.7|33559.7|7
1625492240000|2021-07-05 13:37:20|33700.9|33559.9|33704.7|33563.7|33704.7|33563.7|33700.7|33559.7|21
1625492250000|2021-07-05 13:37:30|33703.4|33562.4|33704.7|33563.7|33705.4|33564.4|33703.4|33562.4|17
1625492260000|2021-07-05 13:37:40|33704.4|33563.4|33704.8|33563.8|33706|33565|33704.4|33563.4|6
1625492270000|2021-07-05 13:37:50|33703.5|33562.5|33703.8|33562.8|33708.6|33567.6|33701|33560|17
1625492280000|2021-07-05 13:38:00|33702.9|33561.9|33704.6|33563.6|33706.3|33565.3|33702.9|33561.9|17
1625492290000|2021-07-05 13:38:10|33704.7|33563.7|33707.4|33566.4|33709.1|33568.1|33701.8|33560.8|24
1625492300000|2021-07-05 13:38:20|33709.1|33568.1|33707.8|33566.8|33709.1|33568.1|33705.2|33564.2|17
1625492310000|2021-07-05 13:38:30|33707.6|33566.6|33705.5|33564.5|33709.6|33568.6|33704.6|33563.6|16
1625492320000|2021-07-05 13:38:40|33704.7|33563.7|33699|33558|33704.7|33563.7|33696.4|33555.4|21
1625492330000|2021-07-05 13:38:50|33696.8|33555.8|33705.3|33564.3|33712.9|33571.9|33696.8|33555.8|26
1625492340000|2021-07-05 13:39:00|33706.3|33565.3|33704.7|33563.7|33708.1|33567.1|33702.2|33561.2|22
1625492350000|2021-07-05 13:39:10|33704.4|33563.4|33706.9|33565.9|33706.9|33565.9|33694.3|33553.3|19
1625492360000|2021-07-05 13:39:20|33708.3|33567.3|33712.6|33571.6|33713|33572|33707.6|33566.6|20
1625492370000|2021-07-05 13:39:30|33712.3|33571.3|33714.3|33573.3|33714.3|33573.3|33707.7|33566.7|18
1625492380000|2021-07-05 13:39:40|33713|33572|33715|33574|33716.4|33575.4|33704.6|33563.6|17
1625492390000|2021-07-05 13:39:50|33714.9|33573.9|33715.3|33574.3|33716.2|33575.2|33707.5|33566.5|23
1625492400000|2021-07-05 13:40:00|33712.2|33571.2|33714.9|33573.9|33714.9|33573.9|33709.5|33568.5|17
1625492410000|2021-07-05 13:40:10|33715|33574|33720.3|33579.3|33720.3|33579.3|33715|33574|8
1625492420000|2021-07-05 13:40:20|33723|33582|33735.6|33594.6|33735.6|33594.6|33720.1|33579.1|24
1625492430000|2021-07-05 13:40:30|33739|33598|33741.1|33600.1|33742.3|33601.3|33733.4|33592.4|26
1625492440000|2021-07-05 13:40:40|33741.2|33600.2|33739.4|33598.4|33741.6|33600.6|33738.9|33597.9|20
1625492450000|2021-07-05 13:40:50|33739.1|33598.1|33735.8|33594.8|33739.1|33598.1|33725.8|33584.8|22
1625492460000|2021-07-05 13:41:00|33735.3|33594.3|33752.8|33611.8|33752.8|33611.8|33734.7|33593.7|20
1625492470000|2021-07-05 13:41:10|33751.7|33610.7|33753.9|33612.9|33753.9|33612.9|33749.8|33608.8|24
1625492480000|2021-07-05 13:41:20|33753.5|33612.5|33755.7|33614.7|33756.5|33615.5|33749.3|33608.3|22
1625492490000|2021-07-05 13:41:30|33756.4|33615.4|33763.2|33622.2|33765.6|33624.6|33755.8|33614.8|17
1625492500000|2021-07-05 13:41:40|33763.3|33622.3|33759.9|33618.9|33765.1|33624.1|33758.7|33617.7|23
1625492510000|2021-07-05 13:41:50|33759.2|33618.2|33768.9|33627.9|33769.4|33628.4|33758.4|33617.4|22
1625492520000|2021-07-05 13:42:00|33768.3|33627.3|33761.3|33620.3|33769.3|33628.3|33757.8|33616.8|20
1625492530000|2021-07-05 13:42:10|33761.5|33620.5|33768.3|33627.3|33771.2|33630.2|33761.1|33620.1|11
1625492540000|2021-07-05 13:42:20|33773.8|33632.8|33770.1|33629.1|33773.8|33632.8|33770|33629|20
1625492550000|2021-07-05 13:42:30|33771.7|33630.7|33759.6|33618.6|33776.6|33635.6|33759.6|33618.6|24
1625492560000|2021-07-05 13:42:40|33757.5|33616.5|33766.1|33625.1|33772.1|33631.1|33755.5|33614.5|23
1625492570000|2021-07-05 13:42:50|33765.7|33624.7|33765.3|33624.3|33772.3|33631.3|33763.9|33622.9|13
1625492580000|2021-07-05 13:43:00|33764.4|33623.4|33764.6|33623.6|33767.6|33626.6|33764.4|33623.4|19
1625492590000|2021-07-05 13:43:10|33764.5|33623.5|33761.2|33620.2|33764.5|33623.5|33752.6|33611.6|18
1625492600000|2021-07-05 13:43:20|33761.4|33620.4|33768.4|33627.4|33769.1|33628.1|33758|33617|21
1625492610000|2021-07-05 13:43:30|33760.2|33619.2|33766.1|33625.1|33766.5|33625.5|33756.7|33615.7|15
1625492620000|2021-07-05 13:43:40|33756.7|33615.7|33763.5|33622.5|33766.1|33625.1|33756.7|33615.7|18
1625492630000|2021-07-05 13:43:50|33762.5|33621.5|33759.3|33618.3|33764.1|33623.1|33746.6|33605.6|16
1625492640000|2021-07-05 13:44:00|33757|33616|33752.9|33611.9|33758.8|33617.8|33751.8|33610.8|8
1625492650000|2021-07-05 13:44:10|33753.4|33612.4|33753.2|33612.2|33756.8|33615.8|33753.2|33612.2|15
1625492660000|2021-07-05 13:44:20|33754.3|33613.3|33753.3|33612.3|33754.3|33613.3|33753.3|33612.3|2
1625492670000|2021-07-05 13:44:30|33753.4|33612.4|33756.8|33615.8|33761.2|33620.2|33753.4|33612.4|16
1625492680000|2021-07-05 13:44:40|33755.7|33614.7|33752|33611|33758.5|33617.5|33752|33611|12
1625492690000|2021-07-05 13:44:50|33753.4|33612.4|33762.1|33621.1|33762.1|33621.1|33753.3|33612.3|18
1625492700000|2021-07-05 13:45:00|33766.5|33625.5|33774.9|33633.9|33774.9|33633.9|33763.7|33622.7|17
1625492710000|2021-07-05 13:45:10|33769.6|33628.6|33774.7|33633.7|33775.5|33634.5|33758.9|33617.9|13
1625492720000|2021-07-05 13:45:20|33780.2|33639.2|33789.8|33648.8|33792.1|33651.1|33772.2|33631.2|26
1625492730000|2021-07-05 13:45:30|33788.9|33647.9|33787.6|33646.6|33790.7|33649.7|33787.6|33646.6|23
1625492740000|2021-07-05 13:45:40|33788|33647|33791.3|33650.3|33791.3|33650.3|33787.9|33646.9|16
1625492750000|2021-07-05 13:45:50|33788.4|33647.4|33792.3|33651.3|33795.2|33654.2|33788.4|33647.4|18
1625492760000|2021-07-05 13:46:00|33793.6|33652.6|33802.3|33661.3|33811.1|33670.1|33793.4|33652.4|24
1625492770000|2021-07-05 13:46:10|33802.2|33661.2|33806.4|33665.4|33808|33667|33797.3|33656.3|22
1625492780000|2021-07-05 13:46:20|33812.8|33671.8|33814.6|33673.6|33815.5|33674.5|33809.3|33668.3|19
1625492790000|2021-07-05 13:46:30|33808.1|33667.1|33811.7|33670.7|33821.7|33680.7|33807|33666|23
1625492800000|2021-07-05 13:46:40|33811.8|33670.8|33815|33674|33817.6|33676.6|33809.7|33668.7|27
1625492810000|2021-07-05 13:46:50|33815.6|33674.6|33818.3|33677.3|33819.7|33678.7|33813.6|33672.6|23
1625492820000|2021-07-05 13:47:00|33817.6|33676.6|33807.9|33666.9|33817.6|33676.6|33807.9|33666.9|24
1625492830000|2021-07-05 13:47:10|33808.1|33667.1|33813.9|33672.9|33813.9|33672.9|33805.7|33664.7|24
1625492840000|2021-07-05 13:47:20|33814.5|33673.5|33828.1|33687.1|33828.1|33687.1|33813|33672|24
1625492850000|2021-07-05 13:47:30|33825.1|33684.1|33823.7|33682.7|33827.6|33686.6|33814.4|33673.4|23
1625492860000|2021-07-05 13:47:40|33821.2|33680.2|33812.3|33671.3|33826.9|33685.9|33812.3|33671.3|12
1625492870000|2021-07-05 13:47:50|33811.8|33670.8|33818.1|33677.1|33823|33682|33810.3|33669.3|23
1625492880000|2021-07-05 13:48:00|33822|33681|33820.3|33679.3|33822|33681|33815.6|33674.6|18
1625492890000|2021-07-05 13:48:10|33815.5|33674.5|33800.2|33659.2|33820.7|33679.7|33799.9|33658.9|20
1625492900000|2021-07-05 13:48:20|33801.8|33660.8|33808.6|33667.6|33816.7|33675.7|33801.8|33660.8|13
1625492910000|2021-07-05 13:48:30|33810.7|33669.7|33802.2|33661.2|33812.3|33671.3|33798.5|33657.5|21
1625492920000|2021-07-05 13:48:40|33803.5|33662.5|33808.2|33667.2|33808.2|33667.2|33798.3|33657.3|20
1625492930000|2021-07-05 13:48:50|33806.4|33665.4|33799.1|33658.1|33808.3|33667.3|33796.7|33655.7|18
1625492940000|2021-07-05 13:49:00|33798.9|33657.9|33810.4|33669.4|33818|33677|33798.9|33657.9|24
1625492950000|2021-07-05 13:49:10|33808.8|33667.8|33808.2|33667.2|33816.6|33675.6|33800.4|33659.4|25
1625492960000|2021-07-05 13:49:20|33804.3|33663.3|33804.1|33663.1|33806.2|33665.2|33798.8|33657.8|27
1625492970000|2021-07-05 13:49:30|33804.3|33663.3|33798.3|33657.3|33813.6|33672.6|33797.6|33656.6|21
1625492980000|2021-07-05 13:49:40|33798|33657|33791.8|33650.8|33798.8|33657.8|33786.8|33645.8|25
1625492990000|2021-07-05 13:49:50|33792|33651|33801.7|33660.7|33803.8|33662.8|33787.6|33646.6|20
1625493000000|2021-07-05 13:50:00|33802.9|33661.9|33788|33647|33802.9|33661.9|33788|33647|23
1625493010000|2021-07-05 13:50:10|33786.5|33645.5|33793.5|33652.5|33793.5|33652.5|33785.5|33644.5|20
1625493020000|2021-07-05 13:50:20|33788.6|33647.6|33780.6|33639.6|33791|33650|33780.6|33639.6|23
1625493030000|2021-07-05 13:50:30|33780.3|33639.3|33780.9|33639.9|33780.9|33639.9|33778.5|33637.5|19
1625493040000|2021-07-05 13:50:40|33779.9|33638.9|33790|33649|33790|33649|33779.3|33638.3|17
1625493050000|2021-07-05 13:50:50|33790.5|33649.5|33786.1|33645.1|33793.7|33652.7|33786.1|33645.1|21
1625493060000|2021-07-05 13:51:00|33789.1|33648.1|33783.1|33642.1|33794.7|33653.7|33780.1|33639.1|23
1625493070000|2021-07-05 13:51:10|33780.7|33639.7|33779.8|33638.8|33785.1|33644.1|33779.8|33638.8|19
1625493080000|2021-07-05 13:51:20|33780.3|33639.3|33775.6|33634.6|33786|33645|33775.6|33634.6|20
1625493090000|2021-07-05 13:51:30|33781.1|33640.1|33773.4|33632.4|33781.1|33640.1|33768.1|33627.1|20
1625493100000|2021-07-05 13:51:40|33771.4|33630.4|33770|33629|33777.2|33636.2|33770|33629|14
1625493110000|2021-07-05 13:51:50|33770.3|33629.3|33768|33627|33774.5|33633.5|33767.3|33626.3|19
1625493120000|2021-07-05 13:52:00|33770.4|33629.4|33763|33622|33774.9|33633.9|33763|33622|11
1625493130000|2021-07-05 13:52:10|33770.1|33629.1|33780.4|33639.4|33780.4|33639.4|33768.9|33627.9|17
1625493140000|2021-07-05 13:52:20|33780.9|33639.9|33782.1|33641.1|33786.6|33645.6|33769|33628|25
1625493150000|2021-07-05 13:52:30|33783.5|33642.5|33785.2|33644.2|33785.2|33644.2|33777.8|33636.8|22
1625493160000|2021-07-05 13:52:40|33786.2|33645.2|33782|33641|33787.3|33646.3|33778.9|33637.9|12
1625493170000|2021-07-05 13:52:50|33782.3|33641.3|33785.9|33644.9|33789.7|33648.7|33771.9|33630.9|21
1625493180000|2021-07-05 13:53:00|33783.6|33642.6|33788.5|33647.5|33788.5|33647.5|33778.3|33637.3|24
1625493190000|2021-07-05 13:53:10|33788.2|33647.2|33772.1|33631.1|33788.2|33647.2|33771.2|33630.2|21
1625493200000|2021-07-05 13:53:20|33778.6|33637.6|33776.8|33635.8|33778.6|33637.6|33770.6|33629.6|13
1625493210000|2021-07-05 13:53:30|33771.1|33630.1|33772.2|33631.2|33774.6|33633.6|33768.7|33627.7|10
1625493220000|2021-07-05 13:53:40|33771.6|33630.6|33778.7|33637.7|33783.6|33642.6|33768.3|33627.3|18
1625493230000|2021-07-05 13:53:50|33780.8|33639.8|33780.2|33639.2|33783.6|33642.6|33775.8|33634.8|13
1625493240000|2021-07-05 13:54:00|33782.6|33641.6|33784.8|33643.8|33784.8|33643.8|33778.4|33637.4|13
1625493250000|2021-07-05 13:54:10|33785.8|33644.8|33791.7|33650.7|33794.1|33653.1|33785.1|33644.1|14
1625493260000|2021-07-05 13:54:20|33791.5|33650.5|33789|33648|33792.7|33651.7|33784.9|33643.9|17
1625493270000|2021-07-05 13:54:30|33792.2|33651.2|33792.9|33651.9|33793.2|33652.2|33782.5|33641.5|13
1625493280000|2021-07-05 13:54:40|33791.5|33650.5|33793.2|33652.2|33793.2|33652.2|33790.6|33649.6|4
1625493290000|2021-07-05 13:54:50|33793.3|33652.3|33794|33653|33796.8|33655.8|33793.3|33652.3|17
1625493300000|2021-07-05 13:55:00|33787.6|33646.6|33786.2|33645.2|33787.6|33646.6|33786.2|33645.2|5
1625493310000|2021-07-05 13:55:10|33786|33645|33773.8|33632.8|33786|33645|33773.5|33632.5|18
1625493320000|2021-07-05 13:55:20|33773.3|33632.3|33780.4|33639.4|33782.7|33641.7|33773.3|33632.3|19
1625493330000|2021-07-05 13:55:30|33782.7|33641.7|33779.1|33638.1|33783.1|33642.1|33779|33638|13
1625493340000|2021-07-05 13:55:40|33778.9|33637.9|33786.4|33645.4|33786.4|33645.4|33778.9|33637.9|17
1625493350000|2021-07-05 13:55:50|33785|33644|33782.9|33641.9|33787|33646|33776.8|33635.8|22
1625493360000|2021-07-05 13:56:00|33780.8|33639.8|33782.9|33641.9|33784.2|33643.2|33780.8|33639.8|20
1625493370000|2021-07-05 13:56:10|33782.8|33641.8|33780.3|33639.3|33783.1|33642.1|33777.5|33636.5|19
1625493380000|2021-07-05 13:56:20|33778.7|33637.7|33731.6|33590.6|33778.7|33637.7|33730.9|33589.9|28
1625493390000|2021-07-05 13:56:30|33733.2|33592.2|33725.2|33584.2|33735|33594|33721.9|33580.9|23
1625493400000|2021-07-05 13:56:40|33724.1|33583.1|33718.9|33577.9|33728.7|33587.7|33713.1|33572.1|12
1625493410000|2021-07-05 13:56:50|33713.1|33572.1|33705.1|33564.1|33720.5|33579.5|33699.6|33558.6|25
1625493420000|2021-07-05 13:57:00|33704.7|33563.7|33709.8|33568.8|33709.8|33568.8|33704.7|33563.7|19
1625493430000|2021-07-05 13:57:10|33705.9|33564.9|33699.1|33558.1|33706.7|33565.7|33699.1|33558.1|16
1625493440000|2021-07-05 13:57:20|33708.1|33567.1|33715.8|33574.8|33718.9|33577.9|33706.8|33565.8|14
1625493450000|2021-07-05 13:57:30|33718.9|33577.9|33710.1|33569.1|33732|33591|33710.1|33569.1|20
1625493460000|2021-07-05 13:57:40|33707.7|33566.7|33720.9|33579.9|33721|33580|33707.6|33566.6|25
1625493470000|2021-07-05 13:57:50|33720.6|33579.6|33719.3|33578.3|33722.4|33581.4|33719.3|33578.3|8
1625493480000|2021-07-05 13:58:00|33717.2|33576.2|33720.1|33579.1|33720.4|33579.4|33715|33574|14
1625493490000|2021-07-05 13:58:10|33719.7|33578.7|33718.4|33577.4|33722.4|33581.4|33709.8|33568.8|17
1625493500000|2021-07-05 13:58:20|33722.4|33581.4|33718.3|33577.3|33722.4|33581.4|33716.4|33575.4|6
1625493510000|2021-07-05 13:58:30|33721.4|33580.4|33705.1|33564.1|33721.4|33580.4|33705.1|33564.1|19
1625493520000|2021-07-05 13:58:40|33697.7|33556.7|33714.6|33573.6|33714.6|33573.6|33697.7|33556.7|22
1625493530000|2021-07-05 13:58:50|33706.5|33565.5|33716.4|33575.4|33719.6|33578.6|33705.1|33564.1|19
1625493540000|2021-07-05 13:59:00|33713.7|33572.7|33715.5|33574.5|33716.6|33575.6|33713.7|33572.7|17
1625493550000|2021-07-05 13:59:10|33716|33575|33719|33578|33719.2|33578.2|33714.2|33573.2|19
1625493560000|2021-07-05 13:59:20|33718.8|33577.8|33715.9|33574.9|33718.8|33577.8|33710.9|33569.9|21
1625493570000|2021-07-05 13:59:30|33710.8|33569.8|33705.7|33564.7|33710.8|33569.8|33698.2|33557.2|25
1625493580000|2021-07-05 13:59:40|33705.6|33564.6|33706.1|33565.1|33709.2|33568.2|33705|33564|24
1625493590000|2021-07-05 13:59:50|33705.9|33564.9|33694.9|33553.9|33707.9|33566.9|33694.9|33553.9|26
1625493600000|2021-07-05 14:00:00|33698.7|33557.7|33707.2|33566.2|33711.6|33570.6|33698.7|33557.7|19
1625493610000|2021-07-05 14:00:10|33705.9|33564.9|33710|33569|33715.2|33574.2|33705.9|33564.9|11
1625493620000|2021-07-05 14:00:20|33709.9|33568.9|33691.3|33550.3|33710|33569|33691.3|33550.3|26
1625493630000|2021-07-05 14:00:30|33691.4|33550.4|33670.8|33529.8|33691.4|33550.4|33670.8|33529.8|22
1625493640000|2021-07-05 14:00:40|33672.6|33531.6|33665.9|33524.9|33672.6|33531.6|33656.6|33515.6|23
1625493650000|2021-07-05 14:00:50|33664.5|33523.5|33678.1|33537.1|33678.1|33537.1|33656.7|33515.7|16
1625493660000|2021-07-05 14:01:00|33671.9|33530.9|33671.8|33530.8|33679.7|33538.7|33667.4|33526.4|28
1625493670000|2021-07-05 14:01:10|33658.6|33517.6|33666.8|33525.8|33669.7|33528.7|33653.2|33512.2|20
1625493680000|2021-07-05 14:01:20|33663.3|33522.3|33643.5|33502.5|33666.3|33525.3|33642|33501|19
1625493690000|2021-07-05 14:01:30|33645.1|33504.1|33641.4|33500.4|33645.2|33504.2|33635.3|33494.3|20
1625493700000|2021-07-05 14:01:40|33641.8|33500.8|33641|33500|33649.8|33508.8|33628.5|33487.5|22
1625493710000|2021-07-05 14:01:50|33641.2|33500.2|33639.2|33498.2|33641.2|33500.2|33633.1|33492.1|14
1625493720000|2021-07-05 14:02:00|33631.5|33490.5|33639|33498|33640.4|33499.4|33630.8|33489.8|17
1625493730000|2021-07-05 14:02:10|33638.9|33497.9|33637.6|33496.6|33641.4|33500.4|33633|33492|17
1625493740000|2021-07-05 14:02:20|33632.5|33491.5|33640.8|33499.8|33641.4|33500.4|33632.5|33491.5|15
1625493750000|2021-07-05 14:02:30|33641.5|33500.5|33639.4|33498.4|33641.5|33500.5|33632.8|33491.8|20
1625493760000|2021-07-05 14:02:40|33639.1|33498.1|33648.8|33507.8|33648.8|33507.8|33637|33496|15
1625493770000|2021-07-05 14:02:50|33651.2|33510.2|33659.8|33518.8|33662.3|33521.3|33651.2|33510.2|5
1625493780000|2021-07-05 14:03:00|33659.4|33518.4|33660.7|33519.7|33662.2|33521.2|33658.9|33517.9|16
1625493790000|2021-07-05 14:03:10|33660.9|33519.9|33658.5|33517.5|33664|33523|33655.5|33514.5|16
1625493800000|2021-07-05 14:03:20|33658.7|33517.7|33665.6|33524.6|33666.2|33525.2|33658.3|33517.3|19
1625493810000|2021-07-05 14:03:30|33665.9|33524.9|33664.2|33523.2|33665.9|33524.9|33659.1|33518.1|19
1625493820000|2021-07-05 14:03:40|33665.4|33524.4|33660.1|33519.1|33665.4|33524.4|33660.1|33519.1|13
1625493830000|2021-07-05 14:03:50|33656.7|33515.7|33661.7|33520.7|33665.7|33524.7|33656.7|33515.7|10
1625493840000|2021-07-05 14:04:00|33657.8|33516.8|33662.2|33521.2|33663.8|33522.8|33657.8|33516.8|4
1625493850000|2021-07-05 14:04:10|33658.4|33517.4|33690.4|33549.4|33690.4|33549.4|33658.4|33517.4|20
1625493860000|2021-07-05 14:04:20|33690.6|33549.6|33705.2|33564.2|33705.2|33564.2|33674.9|33533.9|26
1625493870000|2021-07-05 14:04:30|33705.3|33564.3|33706.5|33565.5|33715.7|33574.7|33705.3|33564.3|24
1625493880000|2021-07-05 14:04:40|33705.8|33564.8|33706.2|33565.2|33706.6|33565.6|33704.3|33563.3|21
1625493890000|2021-07-05 14:04:50|33706.9|33565.9|33708.4|33567.4|33708.6|33567.6|33706.5|33565.5|15
1625493900000|2021-07-05 14:05:00|33706.6|33565.6|33689.1|33548.1|33708.7|33567.7|33688.3|33547.3|26
1625493910000|2021-07-05 14:05:10|33689.6|33548.6|33701.7|33560.7|33703.4|33562.4|33689.1|33548.1|21
1625493920000|2021-07-05 14:05:20|33702.2|33561.2|33711.3|33570.3|33711.3|33570.3|33699.3|33558.3|23
1625493930000|2021-07-05 14:05:30|33711.6|33570.6|33712.1|33571.1|33713.4|33572.4|33707.8|33566.8|21
1625493940000|2021-07-05 14:05:40|33713.1|33572.1|33720.2|33579.2|33722.5|33581.5|33713.1|33572.1|26
1625493950000|2021-07-05 14:05:50|33721.5|33580.5|33721.5|33580.5|33726.4|33585.4|33720.4|33579.4|25
1625493960000|2021-07-05 14:06:00|33722.8|33581.8|33726|33585|33730|33589|33719.7|33578.7|23
1625493970000|2021-07-05 14:06:10|33726.9|33585.9|33733.8|33592.8|33734.8|33593.8|33723.1|33582.1|21
1625493980000|2021-07-05 14:06:20|33730.8|33589.8|33731.1|33590.1|33738|33597|33730.2|33589.2|20
1625493990000|2021-07-05 14:06:30|33734.7|33593.7|33732.8|33591.8|33734.7|33593.7|33727|33586|20
1625494000000|2021-07-05 14:06:40|33731.5|33590.5|33732.4|33591.4|33734.1|33593.1|33730.4|33589.4|25
1625494010000|2021-07-05 14:06:50|33732.5|33591.5|33722.7|33581.7|33734.9|33593.9|33722.7|33581.7|15
1625494020000|2021-07-05 14:07:00|33722.9|33581.9|33730.8|33589.8|33733.7|33592.7|33722.9|33581.9|20
1625494030000|2021-07-05 14:07:10|33731.9|33590.9|33739.4|33598.4|33739.4|33598.4|33730.8|33589.8|15
1625494040000|2021-07-05 14:07:20|33737.8|33596.8|33739.4|33598.4|33739.9|33598.9|33730.2|33589.2|22
1625494050000|2021-07-05 14:07:30|33737|33596|33741.2|33600.2|33741.2|33600.2|33736.6|33595.6|15
1625494060000|2021-07-05 14:07:40|33743.6|33602.6|33734.8|33593.8|33744.1|33603.1|33734.8|33593.8|13
1625494070000|2021-07-05 14:07:50|33736.5|33595.5|33746|33605|33748.9|33607.9|33736.5|33595.5|17
1625494080000|2021-07-05 14:08:00|33748.3|33607.3|33740.8|33599.8|33748.7|33607.7|33740.5|33599.5|26
1625494090000|2021-07-05 14:08:10|33740.7|33599.7|33746.2|33605.2|33749.6|33608.6|33740.7|33599.7|20
1625494100000|2021-07-05 14:08:20|33745.9|33604.9|33743|33602|33752.2|33611.2|33738.2|33597.2|19
1625494110000|2021-07-05 14:08:30|33742.6|33601.6|33748.9|33607.9|33749.6|33608.6|33742.6|33601.6|17
1625494120000|2021-07-05 14:08:40|33749.6|33608.6|33742.9|33601.9|33750.1|33609.1|33737|33596|13
1625494130000|2021-07-05 14:08:50|33744.8|33603.8|33755.6|33614.6|33756.8|33615.8|33744.8|33603.8|18
1625494140000|2021-07-05 14:09:00|33754.1|33613.1|33755.6|33614.6|33759.5|33618.5|33752.9|33611.9|15
1625494150000|2021-07-05 14:09:10|33754.6|33613.6|33754.7|33613.7|33757.3|33616.3|33750.8|33609.8|12
1625494160000|2021-07-05 14:09:20|33753.5|33612.5|33743.7|33602.7|33756.3|33615.3|33740|33599|19
1625494170000|2021-07-05 14:09:30|33741.6|33600.6|33742.2|33601.2|33742.7|33601.7|33735.7|33594.7|25
1625494180000|2021-07-05 14:09:40|33745.3|33604.3|33754.3|33613.3|33758.8|33617.8|33744.8|33603.8|23
1625494190000|2021-07-05 14:09:50|33748.4|33607.4|33753|33612|33755.1|33614.1|33748.1|33607.1|15
1625494200000|2021-07-05 14:10:00|33753.5|33612.5|33745.7|33604.7|33753.5|33612.5|33745.7|33604.7|13
1625494210000|2021-07-05 14:10:10|33745.4|33604.4|33739.6|33598.6|33745.4|33604.4|33732.9|33591.9|25
1625494220000|2021-07-05 14:10:20|33741.3|33600.3|33732.1|33591.1|33741.3|33600.3|33732|33591|23
1625494230000|2021-07-05 14:10:30|33729.5|33588.5|33724.7|33583.7|33730.1|33589.1|33720.4|33579.4|19
1625494240000|2021-07-05 14:10:40|33724.6|33583.6|33720|33579|33724.7|33583.7|33718.7|33577.7|12
1625494250000|2021-07-05 14:10:50|33720.3|33579.3|33718.3|33577.3|33720.3|33579.3|33718.3|33577.3|9
1625494260000|2021-07-05 14:11:00|33719.8|33578.8|33721.4|33580.4|33721.5|33580.5|33717.8|33576.8|9
1625494270000|2021-07-05 14:11:10|33722.8|33581.8|33702.5|33561.5|33722.8|33581.8|33702.5|33561.5|23
1625494280000|2021-07-05 14:11:20|33704.6|33563.6|33706.3|33565.3|33706.5|33565.5|33703.8|33562.8|12
1625494290000|2021-07-05 14:11:30|33701.7|33560.7|33691|33550|33703.6|33562.6|33689.3|33548.3|18
1625494300000|2021-07-05 14:11:40|33689.7|33548.7|33693.2|33552.2|33695.6|33554.6|33676.7|33535.7|28
1625494310000|2021-07-05 14:11:50|33693.4|33552.4|33695.9|33554.9|33697.8|33556.8|33691.8|33550.8|24
1625494320000|2021-07-05 14:12:00|33696|33555|33698.2|33557.2|33699.6|33558.6|33694.6|33553.6|22
1625494330000|2021-07-05 14:12:10|33699.4|33558.4|33697|33556|33699.8|33558.8|33694.9|33553.9|18
1625494340000|2021-07-05 14:12:20|33698.3|33557.3|33713.7|33572.7|33713.9|33572.9|33693.1|33552.1|21
1625494350000|2021-07-05 14:12:30|33713.4|33572.4|33713|33572|33714.8|33573.8|33712.7|33571.7|11
1625494360000|2021-07-05 14:12:40|33715.2|33574.2|33714.6|33573.6|33719.2|33578.2|33706.7|33565.7|17
1625494370000|2021-07-05 14:12:50|33713.2|33572.2|33716.5|33575.5|33718.9|33577.9|33713.2|33572.2|7
1625494380000|2021-07-05 14:13:00|33718|33577|33719.1|33578.1|33719.1|33578.1|33716.5|33575.5|8
1625494390000|2021-07-05 14:13:10|33717.9|33576.9|33715.7|33574.7|33719.1|33578.1|33715.3|33574.3|14
1625494400000|2021-07-05 14:13:20|33717.6|33576.6|33727.5|33586.5|33727.5|33586.5|33717.6|33576.6|13
1625494410000|2021-07-05 14:13:30|33727.4|33586.4|33730|33589|33735.7|33594.7|33724.8|33583.8|21
1625494420000|2021-07-05 14:13:40|33730.2|33589.2|33732.6|33591.6|33733.1|33592.1|33729|33588|12
1625494430000|2021-07-05 14:13:50|33732.4|33591.4|33729.8|33588.8|33737.9|33596.9|33719.5|33578.5|14
1625494440000|2021-07-05 14:14:00|33721.2|33580.2|33717.4|33576.4|33728.3|33587.3|33717.4|33576.4|11
1625494450000|2021-07-05 14:14:10|33717.2|33576.2|33719.2|33578.2|33719.2|33578.2|33715.8|33574.8|18
1625494460000|2021-07-05 14:14:20|33719.9|33578.9|33719.1|33578.1|33720.8|33579.8|33719|33578|12
1625494470000|2021-07-05 14:14:30|33719.9|33578.9|33725.5|33584.5|33727.7|33586.7|33719.9|33578.9|16
1625494480000|2021-07-05 14:14:40|33727.5|33586.5|33726|33585|33727.5|33586.5|33724.7|33583.7|23
1625494490000|2021-07-05 14:14:50|33725.1|33584.1|33726.7|33585.7|33728.1|33587.1|33725.1|33584.1|18
1625494500000|2021-07-05 14:15:00|33726.6|33585.6|33736.1|33595.1|33736.1|33595.1|33719|33578|21
1625494510000|2021-07-05 14:15:10|33735.6|33594.6|33738.3|33597.3|33740.9|33599.9|33727|33586|17
1625494520000|2021-07-05 14:15:20|33738.8|33597.8|33737.9|33596.9|33742.1|33601.1|33736.4|33595.4|16
1625494530000|2021-07-05 14:15:30|33737.2|33596.2|33741.3|33600.3|33741.3|33600.3|33737.2|33596.2|18
1625494540000|2021-07-05 14:15:40|33741.4|33600.4|33745.8|33604.8|33745.8|33604.8|33741.4|33600.4|14
1625494550000|2021-07-05 14:15:50|33754.3|33613.3|33751.5|33610.5|33754.3|33613.3|33747.8|33606.8|18
1625494560000|2021-07-05 14:16:00|33750.3|33609.3|33762|33621|33763.6|33622.6|33749.7|33608.7|26
1625494570000|2021-07-05 14:16:10|33763.5|33622.5|33768.3|33627.3|33768.8|33627.8|33759.1|33618.1|26
1625494580000|2021-07-05 14:16:20|33767.9|33626.9|33771.4|33630.4|33774.3|33633.3|33767.7|33626.7|19
1625494590000|2021-07-05 14:16:30|33772.1|33631.1|33764.9|33623.9|33772.1|33631.1|33763.8|33622.8|19
1625494600000|2021-07-05 14:16:40|33764.6|33623.6|33763.5|33622.5|33770.9|33629.9|33763.4|33622.4|23
1625494610000|2021-07-05 14:16:50|33767.3|33626.3|33768.4|33627.4|33771.1|33630.1|33763.8|33622.8|21
1625494620000|2021-07-05 14:17:00|33770.9|33629.9|33781.9|33640.9|33781.9|33640.9|33765|33624|16
1625494630000|2021-07-05 14:17:10|33781.6|33640.6|33784.1|33643.1|33784.1|33643.1|33781.6|33640.6|11
1625494640000|2021-07-05 14:17:20|33784.2|33643.2|33784.3|33643.3|33784.5|33643.5|33780.6|33639.6|9
1625494650000|2021-07-05 14:17:30|33784.2|33643.2|33790.5|33649.5|33798.1|33657.1|33781.8|33640.8|24
1625494660000|2021-07-05 14:17:40|33790.6|33649.6|33792.8|33651.8|33797.5|33656.5|33789|33648|26
1625494670000|2021-07-05 14:17:50|33793.5|33652.5|33783.4|33642.4|33793.5|33652.5|33778.6|33637.6|27
1625494680000|2021-07-05 14:18:00|33784.5|33643.5|33774.2|33633.2|33787.3|33646.3|33774.2|33633.2|26
1625494690000|2021-07-05 14:18:10|33773.8|33632.8|33758.2|33617.2|33774.9|33633.9|33753.7|33612.7|28
1625494700000|2021-07-05 14:18:20|33759.9|33618.9|33773|33632|33779|33638|33759.8|33618.8|28
1625494710000|2021-07-05 14:18:30|33773.3|33632.3|33771.8|33630.8|33779.4|33638.4|33769.6|33628.6|26
1625494720000|2021-07-05 14:18:40|33773.6|33632.6|33769.3|33628.3|33780.2|33639.2|33763.6|33622.6|26
1625494730000|2021-07-05 14:18:50|33770|33629|33777|33636|33777|33636|33766.1|33625.1|22
1625494740000|2021-07-05 14:19:00|33777.2|33636.2|33785.1|33644.1|33785.1|33644.1|33775.3|33634.3|18
1625494750000|2021-07-05 14:19:10|33785.4|33644.4|33785.2|33644.2|33787.5|33646.5|33784.2|33643.2|22
1625494760000|2021-07-05 14:19:20|33785.1|33644.1|33785.1|33644.1|33786.1|33645.1|33784.1|33643.1|19
1625494770000|2021-07-05 14:19:30|33785|33644|33786.4|33645.4|33786.4|33645.4|33784.6|33643.6|11
1625494780000|2021-07-05 14:19:40|33785.3|33644.3|33786.1|33645.1|33786.7|33645.7|33784.2|33643.2|6
1625494790000|2021-07-05 14:19:50|33786.6|33645.6|33785.1|33644.1|33786.6|33645.6|33784.7|33643.7|9
1625494800000|2021-07-05 14:20:00|33785.6|33644.6|33782.7|33641.7|33786.1|33645.1|33775.5|33634.5|20
1625494810000|2021-07-05 14:20:10|33780.5|33639.5|33776.5|33635.5|33795.2|33654.2|33773.7|33632.7|24
1625494820000|2021-07-05 14:20:20|33776.9|33635.9|33773.7|33632.7|33776.9|33635.9|33773.7|33632.7|16
1625494830000|2021-07-05 14:20:30|33774.9|33633.9|33775|33634|33775.3|33634.3|33769|33628|11
1625494840000|2021-07-05 14:20:40|33775.3|33634.3|33770.5|33629.5|33775.3|33634.3|33770.5|33629.5|13
1625494850000|2021-07-05 14:20:50|33770.9|33629.9|33764.5|33623.5|33773.9|33632.9|33757.4|33616.4|21
1625494860000|2021-07-05 14:21:00|33763.3|33622.3|33760.3|33619.3|33766.5|33625.5|33760.3|33619.3|20
1625494870000|2021-07-05 14:21:10|33761.8|33620.8|33763.6|33622.6|33764.1|33623.1|33761.2|33620.2|16
1625494880000|2021-07-05 14:21:20|33763.8|33622.8|33767.2|33626.2|33767.7|33626.7|33760.9|33619.9|22
1625494890000|2021-07-05 14:21:30|33767|33626|33763.9|33622.9|33767.9|33626.9|33763.8|33622.8|20
1625494900000|2021-07-05 14:21:40|33764.1|33623.1|33777.7|33636.7|33778.6|33637.6|33764.1|33623.1|19
1625494910000|2021-07-05 14:21:50|33778.6|33637.6|33778.2|33637.2|33778.6|33637.6|33770.6|33629.6|14
1625494920000|2021-07-05 14:22:00|33778|33637|33777.2|33636.2|33778|33637|33770.4|33629.4|20
1625494930000|2021-07-05 14:22:10|33777.4|33636.4|33777.1|33636.1|33778.3|33637.3|33777|33636|11
1625494940000|2021-07-05 14:22:20|33777|33636|33771.2|33630.2|33779|33638|33771.2|33630.2|15
1625494950000|2021-07-05 14:22:30|33771.1|33630.1|33776.9|33635.9|33777.2|33636.2|33771|33630|15
1625494960000|2021-07-05 14:22:40|33771.7|33630.7|33768.2|33627.2|33776.6|33635.6|33767.9|33626.9|8
1625494970000|2021-07-05 14:22:50|33768.6|33627.6|33778.5|33637.5|33778.5|33637.5|33768.6|33627.6|6
1625494980000|2021-07-05 14:23:00|33777.2|33636.2|33755.9|33614.9|33777.2|33636.2|33752.4|33611.4|21
1625494990000|2021-07-05 14:23:10|33751.7|33610.7|33729.3|33588.3|33751.7|33610.7|33729.3|33588.3|18
1625495000000|2021-07-05 14:23:20|33732.7|33591.7|33751.8|33610.8|33751.9|33610.9|33732.7|33591.7|26
1625495010000|2021-07-05 14:23:30|33751.9|33610.9|33752.8|33611.8|33758.4|33617.4|33750.1|33609.1|25
1625495020000|2021-07-05 14:23:40|33753|33612|33763|33622|33764.6|33623.6|33753|33612|21
1625495030000|2021-07-05 14:23:50|33763.7|33622.7|33756.8|33615.8|33765.1|33624.1|33756.8|33615.8|21
1625495040000|2021-07-05 14:24:00|33759.3|33618.3|33763|33622|33764.9|33623.9|33758.3|33617.3|27
1625495050000|2021-07-05 14:24:10|33763.9|33622.9|33754.5|33613.5|33763.9|33622.9|33754.5|33613.5|22
1625495060000|2021-07-05 14:24:20|33753.4|33612.4|33751.6|33610.6|33758.4|33617.4|33751.1|33610.1|24
1625495070000|2021-07-05 14:24:30|33751.4|33610.4|33753.1|33612.1|33755|33614|33747.1|33606.1|25
1625495080000|2021-07-05 14:24:40|33753.6|33612.6|33763.8|33622.8|33764.5|33623.5|33749.9|33608.9|23
1625495090000|2021-07-05 14:24:50|33764.6|33623.6|33764.4|33623.4|33771|33630|33754.6|33613.6|22
1625495100000|2021-07-05 14:25:00|33764.2|33623.2|33762.7|33621.7|33764.2|33623.2|33755.1|33614.1|12
1625495110000|2021-07-05 14:25:10|33764.2|33623.2|33762.3|33621.3|33765.2|33624.2|33761.6|33620.6|18
1625495120000|2021-07-05 14:25:20|33760.7|33619.7|33754.1|33613.1|33761.1|33620.1|33750.9|33609.9|18
1625495130000|2021-07-05 14:25:30|33752.2|33611.2|33753.3|33612.3|33754.5|33613.5|33750.4|33609.4|16
1625495140000|2021-07-05 14:25:40|33753.5|33612.5|33749.8|33608.8|33756.9|33615.9|33749.7|33608.7|18
1625495150000|2021-07-05 14:25:50|33750|33609|33749.1|33608.1|33750|33609|33744.4|33603.4|18
1625495160000|2021-07-05 14:26:00|33747.4|33606.4|33747.2|33606.2|33750.1|33609.1|33745.7|33604.7|8
1625495170000|2021-07-05 14:26:10|33747.1|33606.1|33748.9|33607.9|33749.8|33608.8|33746.8|33605.8|16
1625495180000|2021-07-05 14:26:20|33748.5|33607.5|33747.3|33606.3|33749.4|33608.4|33745.5|33604.5|13
1625495190000|2021-07-05 14:26:30|33748.5|33607.5|33747.7|33606.7|33750.6|33609.6|33747.6|33606.6|14
1625495200000|2021-07-05 14:26:40|33749.3|33608.3|33749.4|33608.4|33749.4|33608.4|33747.3|33606.3|11
1625495210000|2021-07-05 14:26:50|33749.5|33608.5|33753.7|33612.7|33753.7|33612.7|33744|33603|15
1625495220000|2021-07-05 14:27:00|33754.9|33613.9|33752.7|33611.7|33754.9|33613.9|33751.1|33610.1|11
1625495230000|2021-07-05 14:27:10|33752.9|33611.9|33753.9|33612.9|33753.9|33612.9|33752.8|33611.8|6
1625495240000|2021-07-05 14:27:20|33754|33613|33753.5|33612.5|33754|33613|33753.5|33612.5|6
1625495250000|2021-07-05 14:27:30|33754|33613|33754.5|33613.5|33754.9|33613.9|33753|33612|6
1625495260000|2021-07-05 14:27:40|33753.9|33612.9|33744.1|33603.1|33753.9|33612.9|33742.7|33601.7|17
1625495270000|2021-07-05 14:27:50|33744|33603|33742.4|33601.4|33744.5|33603.5|33739.8|33598.8|13
1625495280000|2021-07-05 14:28:00|33742.3|33601.3|33741.4|33600.4|33751.1|33610.1|33740|33599|22
1625495290000|2021-07-05 14:28:10|33741.5|33600.5|33736.3|33595.3|33741.5|33600.5|33733.3|33592.3|17
1625495300000|2021-07-05 14:28:20|33734.5|33593.5|33743.5|33602.5|33744|33603|33734.5|33593.5|21
1625495310000|2021-07-05 14:28:30|33743.4|33602.4|33729.4|33588.4|33743.4|33602.4|33729.4|33588.4|19
1625495320000|2021-07-05 14:28:40|33731.4|33590.4|33732.8|33591.8|33736.1|33595.1|33729.9|33588.9|20
1625495330000|2021-07-05 14:28:50|33735.6|33594.6|33719.2|33578.2|33735.6|33594.6|33716.2|33575.2|23
1625495340000|2021-07-05 14:29:00|33721|33580|33727.5|33586.5|33734.5|33593.5|33716.5|33575.5|23
1625495350000|2021-07-05 14:29:10|33727|33586|33732.7|33591.7|33733.7|33592.7|33722.5|33581.5|20
1625495360000|2021-07-05 14:29:20|33731.6|33590.6|33711.4|33570.4|33732.7|33591.7|33710.7|33569.7|26
1625495370000|2021-07-05 14:29:30|33711.6|33570.6|33695.1|33554.1|33715.4|33574.4|33695.1|33554.1|14
1625495380000|2021-07-05 14:29:40|33695.2|33554.2|33690.1|33549.1|33700|33559|33685.8|33544.8|19
1625495390000|2021-07-05 14:29:50|33691.1|33550.1|33688.7|33547.7|33704.7|33563.7|33688.7|33547.7|22
1625495400000|2021-07-05 14:30:00|33688.2|33547.2|33665.6|33524.6|33688.4|33547.4|33665.1|33524.1|19
1625495410000|2021-07-05 14:30:10|33665.1|33524.1|33666.3|33525.3|33666.3|33525.3|33661.7|33520.7|17
1625495420000|2021-07-05 14:30:20|33665.8|33524.8|33675|33534|33677.7|33536.7|33661.6|33520.6|25
1625495430000|2021-07-05 14:30:30|33672.7|33531.7|33667.1|33526.1|33673.8|33532.8|33661.9|33520.9|15
1625495440000|2021-07-05 14:30:40|33666|33525|33669.8|33528.8|33671.2|33530.2|33661.2|33520.2|15
1625495450000|2021-07-05 14:30:50|33669.5|33528.5|33671.4|33530.4|33671.4|33530.4|33669.5|33528.5|9
1625495460000|2021-07-05 14:31:00|33671.3|33530.3|33671.8|33530.8|33671.8|33530.8|33663.9|33522.9|19
1625495470000|2021-07-05 14:31:10|33672.6|33531.6|33675.5|33534.5|33678.8|33537.8|33672.6|33531.6|13
1625495480000|2021-07-05 14:31:20|33675.6|33534.6|33678.4|33537.4|33678.8|33537.8|33675.6|33534.6|16
1625495490000|2021-07-05 14:31:30|33679.2|33538.2|33691.5|33550.5|33694.6|33553.6|33679.2|33538.2|28
1625495500000|2021-07-05 14:31:40|33689.2|33548.2|33686.6|33545.6|33689.2|33548.2|33686|33545|10
1625495510000|2021-07-05 14:31:50|33686.2|33545.2|33705.4|33564.4|33706.8|33565.8|33686.2|33545.2|16
1625495520000|2021-07-05 14:32:00|33703.9|33562.9|33706.6|33565.6|33706.7|33565.7|33703.9|33562.9|22
1625495530000|2021-07-05 14:32:10|33703.1|33562.1|33702.6|33561.6|33704.2|33563.2|33700.8|33559.8|17
1625495540000|2021-07-05 14:32:20|33702.4|33561.4|33706.9|33565.9|33707.5|33566.5|33701.9|33560.9|18
1625495550000|2021-07-05 14:32:30|33707|33566|33691.7|33550.7|33707.5|33566.5|33691.7|33550.7|13
1625495560000|2021-07-05 14:32:40|33689.8|33548.8|33697.9|33556.9|33700.3|33559.3|33688.4|33547.4|14
1625495570000|2021-07-05 14:32:50|33685.4|33544.4|33686|33545|33686|33545|33673.2|33532.2|26
1625495580000|2021-07-05 14:33:00|33686.6|33545.6|33711.5|33570.5|33713.7|33572.7|33686.6|33545.6|26
1625495590000|2021-07-05 14:33:10|33708.9|33567.9|33733.4|33592.4|33738.1|33597.1|33708.1|33567.1|28
1625495600000|2021-07-05 14:33:20|33739.1|33598.1|33734.8|33593.8|33739.4|33598.4|33734.8|33593.8|25
1625495610000|2021-07-05 14:33:30|33735|33594|33737.6|33596.6|33737.9|33596.9|33730|33589|25
1625495620000|2021-07-05 14:33:40|33737.7|33596.7|33751.9|33610.9|33751.9|33610.9|33727.7|33586.7|20
1625495630000|2021-07-05 14:33:50|33751.8|33610.8|33751|33610|33751.8|33610.8|33749.1|33608.1|14
1625495640000|2021-07-05 14:34:00|33751.1|33610.1|33748.3|33607.3|33751.9|33610.9|33746.8|33605.8|17
1625495650000|2021-07-05 14:34:10|33747.8|33606.8|33757.3|33616.3|33757.8|33616.8|33743.7|33602.7|20
1625495660000|2021-07-05 14:34:20|33758|33617|33755.8|33614.8|33758.6|33617.6|33755.8|33614.8|18
1625495670000|2021-07-05 14:34:30|33755.1|33614.1|33759|33618|33764.6|33623.6|33755.1|33614.1|25
1625495680000|2021-07-05 14:34:40|33759.1|33618.1|33751.2|33610.2|33762.8|33621.8|33747.4|33606.4|22
1625495690000|2021-07-05 14:34:50|33751.1|33610.1|33753.2|33612.2|33762.5|33621.5|33747.8|33606.8|26
1625495700000|2021-07-05 14:35:00|33753.1|33612.1|33748.4|33607.4|33753.1|33612.1|33743.4|33602.4|23
1625495710000|2021-07-05 14:35:10|33748.8|33607.8|33749.9|33608.9|33749.9|33608.9|33746.9|33605.9|18
1625495720000|2021-07-05 14:35:20|33750.9|33609.9|33747.7|33606.7|33752.9|33611.9|33741.3|33600.3|15
1625495730000|2021-07-05 14:35:30|33747.6|33606.6|33747.3|33606.3|33750.7|33609.7|33743.6|33602.6|21
1625495740000|2021-07-05 14:35:40|33747.1|33606.1|33749.8|33608.8|33749.8|33608.8|33745.7|33604.7|12
1625495750000|2021-07-05 14:35:50|33749.7|33608.7|33752.3|33611.3|33752.3|33611.3|33749|33608|8
1625495760000|2021-07-05 14:36:00|33749.3|33608.3|33747.7|33606.7|33751.8|33610.8|33746.3|33605.3|13
1625495770000|2021-07-05 14:36:10|33748|33607|33761.1|33620.1|33761.1|33620.1|33748|33607|16
1625495780000|2021-07-05 14:36:20|33758|33617|33747.1|33606.1|33758.5|33617.5|33747.1|33606.1|13
1625495790000|2021-07-05 14:36:30|33747.5|33606.5|33743.2|33602.2|33754.7|33613.7|33737.5|33596.5|20
1625495800000|2021-07-05 14:36:40|33743|33602|33733|33592|33746.8|33605.8|33730.3|33589.3|21
1625495810000|2021-07-05 14:36:50|33734.8|33593.8|33737.6|33596.6|33738.6|33597.6|33732.6|33591.6|18
1625495820000|2021-07-05 14:37:00|33737.5|33596.5|33735.3|33594.3|33738.6|33597.6|33734|33593|11
1625495830000|2021-07-05 14:37:10|33735.2|33594.2|33735.5|33594.5|33735.5|33594.5|33731.1|33590.1|20
1625495840000|2021-07-05 14:37:20|33735.6|33594.6|33740.9|33599.9|33740.9|33599.9|33734.6|33593.6|15
1625495850000|2021-07-05 14:37:30|33740.5|33599.5|33744.6|33603.6|33744.6|33603.6|33740.1|33599.1|17
1625495860000|2021-07-05 14:37:40|33744|33603|33745.1|33604.1|33746|33605|33743.4|33602.4|11
1625495870000|2021-07-05 14:37:50|33744.9|33603.9|33749|33608|33749|33608|33743.2|33602.2|19
1625495880000|2021-07-05 14:38:00|33750.3|33609.3|33747.7|33606.7|33750.3|33609.3|33747.7|33606.7|4
1625495890000|2021-07-05 14:38:10|33747.9|33606.9|33748.6|33607.6|33750.7|33609.7|33746.7|33605.7|14
1625495900000|2021-07-05 14:38:20|33749.5|33608.5|33749.4|33608.4|33750.8|33609.8|33746.2|33605.2|10
1625495910000|2021-07-05 14:38:30|33751.1|33610.1|33753.7|33612.7|33753.7|33612.7|33745.5|33604.5|8
1625495920000|2021-07-05 14:38:40|33750.2|33609.2|33757.3|33616.3|33757.3|33616.3|33749.2|33608.2|11
1625495930000|2021-07-05 14:38:50|33757.6|33616.6|33757.5|33616.5|33757.6|33616.6|33752.8|33611.8|21
1625495940000|2021-07-05 14:39:00|33757.1|33616.1|33758.3|33617.3|33764.4|33623.4|33749|33608|18
1625495950000|2021-07-05 14:39:10|33758.7|33617.7|33762.6|33621.6|33767.3|33626.3|33758.7|33617.7|7
1625495960000|2021-07-05 14:39:20|33763.4|33622.4|33763.4|33622.4|33763.4|33622.4|33763.4|33622.4|1
1625495970000|2021-07-05 14:39:30|33762.6|33621.6|33751.7|33610.7|33763.6|33622.6|33751.7|33610.7|16
1625495980000|2021-07-05 14:39:40|33752.3|33611.3|33743.3|33602.3|33754.5|33613.5|33743.3|33602.3|15
1625495990000|2021-07-05 14:39:50|33741.9|33600.9|33742.8|33601.8|33743.3|33602.3|33741.9|33600.9|8
1625496000000|2021-07-05 14:40:00|33741.6|33600.6|33743.1|33602.1|33746.7|33605.7|33735.5|33594.5|19
1625496010000|2021-07-05 14:40:10|33742.8|33601.8|33742.8|33601.8|33745.8|33604.8|33739.7|33598.7|22
1625496020000|2021-07-05 14:40:20|33741.2|33600.2|33743.1|33602.1|33745.9|33604.9|33741.2|33600.2|17
1625496030000|2021-07-05 14:40:30|33743.2|33602.2|33742.9|33601.9|33745.8|33604.8|33735|33594|23
1625496040000|2021-07-05 14:40:40|33743.3|33602.3|33750.8|33609.8|33753.6|33612.6|33738.4|33597.4|18
1625496050000|2021-07-05 14:40:50|33753.1|33612.1|33758.2|33617.2|33758.6|33617.6|33752.6|33611.6|20
1625496060000|2021-07-05 14:41:00|33759|33618|33760.5|33619.5|33760.5|33619.5|33750.3|33609.3|20
1625496070000|2021-07-05 14:41:10|33759.9|33618.9|33761.5|33620.5|33762.3|33621.3|33754.4|33613.4|19
1625496080000|2021-07-05 14:41:20|33760.4|33619.4|33758.2|33617.2|33761.1|33620.1|33758.1|33617.1|19
1625496090000|2021-07-05 14:41:30|33759.1|33618.1|33761.1|33620.1|33761.9|33620.9|33758.8|33617.8|14
1625496100000|2021-07-05 14:41:40|33759.9|33618.9|33762.3|33621.3|33763.6|33622.6|33759.9|33618.9|14
1625496110000|2021-07-05 14:41:50|33762.4|33621.4|33761|33620|33765.3|33624.3|33760.1|33619.1|22
1625496120000|2021-07-05 14:42:00|33762.9|33621.9|33760.3|33619.3|33765.7|33624.7|33760.3|33619.3|14
1625496130000|2021-07-05 14:42:10|33760.1|33619.1|33782.6|33641.6|33785.1|33644.1|33760.1|33619.1|20
1625496140000|2021-07-05 14:42:20|33785.1|33644.1|33778.1|33637.1|33785.1|33644.1|33768|33627|22
1625496150000|2021-07-05 14:42:30|33782.1|33641.1|33778.7|33637.7|33785.4|33644.4|33770.1|33629.1|22
1625496160000|2021-07-05 14:42:40|33778.9|33637.9|33776.8|33635.8|33784.4|33643.4|33767.6|33626.6|23
1625496170000|2021-07-05 14:42:50|33776.9|33635.9|33775|33634|33783|33642|33772.6|33631.6|25
1625496180000|2021-07-05 14:43:00|33773.8|33632.8|33775.2|33634.2|33780|33639|33766.8|33625.8|16
1625496190000|2021-07-05 14:43:10|33778.4|33637.4|33772.7|33631.7|33779.1|33638.1|33772.7|33631.7|22
1625496200000|2021-07-05 14:43:20|33777.3|33636.3|33775.7|33634.7|33777.8|33636.8|33774.3|33633.3|11
1625496210000|2021-07-05 14:43:30|33775.6|33634.6|33761.7|33620.7|33776.7|33635.7|33758.2|33617.2|16
1625496220000|2021-07-05 14:43:40|33759.8|33618.8|33761.3|33620.3|33761.3|33620.3|33759.8|33618.8|4
1625496230000|2021-07-05 14:43:50|33760.1|33619.1|33758.3|33617.3|33764.1|33623.1|33758.3|33617.3|9
1625496240000|2021-07-05 14:44:00|33758.2|33617.2|33760.5|33619.5|33760.5|33619.5|33757.7|33616.7|10
1625496250000|2021-07-05 14:44:10|33760.4|33619.4|33760.5|33619.5|33760.5|33619.5|33758.7|33617.7|6
1625496260000|2021-07-05 14:44:20|33760.4|33619.4|33758.7|33617.7|33760.4|33619.4|33758.7|33617.7|5
1625496270000|2021-07-05 14:44:30|33760.3|33619.3|33765|33624|33765.8|33624.8|33758.8|33617.8|19
1625496280000|2021-07-05 14:44:40|33763.5|33622.5|33755.9|33614.9|33767.1|33626.1|33748.9|33607.9|11
1625496290000|2021-07-05 14:44:50|33754.6|33613.6|33740.5|33599.5|33754.6|33613.6|33740.5|33599.5|15
1625496300000|2021-07-05 14:45:00|33741.7|33600.7|33759.6|33618.6|33760.3|33619.3|33741.3|33600.3|21
1625496310000|2021-07-05 14:45:10|33759.9|33618.9|33766.4|33625.4|33767.1|33626.1|33757.6|33616.6|14
1625496320000|2021-07-05 14:45:20|33765.9|33624.9|33763.7|33622.7|33767.1|33626.1|33763.7|33622.7|18
1625496330000|2021-07-05 14:45:30|33764.8|33623.8|33763.4|33622.4|33766.9|33625.9|33763.4|33622.4|11
1625496340000|2021-07-05 14:45:40|33763.9|33622.9|33768.1|33627.1|33769.8|33628.8|33763.9|33622.9|18
1625496350000|2021-07-05 14:45:50|33767.9|33626.9|33765.6|33624.6|33768.3|33627.3|33762.1|33621.1|17
1625496360000|2021-07-05 14:46:00|33765.1|33624.1|33764.3|33623.3|33765.1|33624.1|33759.8|33618.8|12
1625496370000|2021-07-05 14:46:10|33765|33624|33763.9|33622.9|33765.4|33624.4|33763.9|33622.9|5
1625496380000|2021-07-05 14:46:20|33762.9|33621.9|33764.5|33623.5|33767.2|33626.2|33762.6|33621.6|16
1625496390000|2021-07-05 14:46:30|33764.3|33623.3|33764.3|33623.3|33765.8|33624.8|33764.2|33623.2|8
1625496400000|2021-07-05 14:46:40|33765.8|33624.8|33764.6|33623.6|33766|33625|33763.5|33622.5|9
1625496410000|2021-07-05 14:46:50|33764.8|33623.8|33769.6|33628.6|33770.1|33629.1|33763.1|33622.1|15
1625496420000|2021-07-05 14:47:00|33770.6|33629.6|33770.1|33629.1|33772.7|33631.7|33769.3|33628.3|20
1625496430000|2021-07-05 14:47:10|33768.6|33627.6|33765.4|33624.4|33771.3|33630.3|33760|33619|17
1625496440000|2021-07-05 14:47:20|33762.4|33621.4|33763.6|33622.6|33764.8|33623.8|33762.4|33621.4|9
1625496450000|2021-07-05 14:47:30|33765.4|33624.4|33767.1|33626.1|33768.3|33627.3|33762.6|33621.6|15
1625496460000|2021-07-05 14:47:40|33765.7|33624.7|33766.9|33625.9|33770.4|33629.4|33765.3|33624.3|17
1625496470000|2021-07-05 14:47:50|33765.9|33624.9|33763.1|33622.1|33770|33629|33760.5|33619.5|16
1625496480000|2021-07-05 14:48:00|33762.9|33621.9|33772.3|33631.3|33772.3|33631.3|33762.9|33621.9|14
1625496490000|2021-07-05 14:48:10|33773.4|33632.4|33770|33629|33776.6|33635.6|33770|33629|12
1625496500000|2021-07-05 14:48:20|33776.6|33635.6|33774.6|33633.6|33777.3|33636.3|33770|33629|14
1625496510000|2021-07-05 14:48:30|33778.5|33637.5|33776|33635|33778.6|33637.6|33775.2|33634.2|12
1625496520000|2021-07-05 14:48:40|33775.2|33634.2|33771.6|33630.6|33778.9|33637.9|33771.6|33630.6|11
1625496530000|2021-07-05 14:48:50|33773.3|33632.3|33766.3|33625.3|33777.3|33636.3|33762.8|33621.8|22
1625496540000|2021-07-05 14:49:00|33769.6|33628.6|33773|33632|33773|33632|33757.4|33616.4|22
1625496550000|2021-07-05 14:49:10|33771.3|33630.3|33773.9|33632.9|33773.9|33632.9|33764.4|33623.4|12
1625496560000|2021-07-05 14:49:20|33777.5|33636.5|33770.6|33629.6|33777.5|33636.5|33770.6|33629.6|10
1625496570000|2021-07-05 14:49:30|33769.9|33628.9|33772.3|33631.3|33773.8|33632.8|33769.9|33628.9|11
1625496580000|2021-07-05 14:49:40|33772.1|33631.1|33772.1|33631.1|33772.1|33631.1|33770.2|33629.2|14
1625496590000|2021-07-05 14:49:50|33772.5|33631.5|33771.2|33630.2|33772.5|33631.5|33771.2|33630.2|4
1625496600000|2021-07-05 14:50:00|33772.5|33631.5|33775|33634|33775|33634|33771.8|33630.8|4
1625496610000|2021-07-05 14:50:10|33776.3|33635.3|33775.9|33634.9|33776.5|33635.5|33775.9|33634.9|7
1625496620000|2021-07-05 14:50:20|33776.4|33635.4|33783.7|33642.7|33786.3|33645.3|33776|33635|18
1625496630000|2021-07-05 14:50:30|33783.8|33642.8|33778.2|33637.2|33783.8|33642.8|33770.5|33629.5|13
1625496640000|2021-07-05 14:50:40|33776.9|33635.9|33760.4|33619.4|33787.6|33646.6|33760.4|33619.4|20
1625496650000|2021-07-05 14:50:50|33759|33618|33737.3|33596.3|33759.6|33618.6|33726.3|33585.3|27
1625496660000|2021-07-05 14:51:00|33737.9|33596.9|33744.5|33603.5|33749.8|33608.8|33737.2|33596.2|22
1625496670000|2021-07-05 14:51:10|33744.4|33603.4|33751.9|33610.9|33756|33615|33743.7|33602.7|16
1625496680000|2021-07-05 14:51:20|33752.4|33611.4|33753.5|33612.5|33754.5|33613.5|33751.8|33610.8|7
1625496690000|2021-07-05 14:51:30|33754.6|33613.6|33753.4|33612.4|33756.6|33615.6|33752.8|33611.8|16
1625496700000|2021-07-05 14:51:40|33753.5|33612.5|33758.5|33617.5|33759.6|33618.6|33751.1|33610.1|12
1625496710000|2021-07-05 14:51:50|33756.8|33615.8|33756.1|33615.1|33763.7|33622.7|33753.5|33612.5|7
1625496720000|2021-07-05 14:52:00|33757.6|33616.6|33757.3|33616.3|33758|33617|33756.8|33615.8|6
1625496730000|2021-07-05 14:52:10|33757|33616|33759.3|33618.3|33760|33619|33757|33616|8
1625496740000|2021-07-05 14:52:20|33758.3|33617.3|33760.7|33619.7|33760.7|33619.7|33757.6|33616.6|8
1625496750000|2021-07-05 14:52:30|33760.5|33619.5|33757.1|33616.1|33760.5|33619.5|33757.1|33616.1|5
1625496760000|2021-07-05 14:52:40|33757.5|33616.5|33750.1|33609.1|33758.5|33617.5|33749.5|33608.5|14
1625496770000|2021-07-05 14:52:50|33747.1|33606.1|33745.2|33604.2|33754.6|33613.6|33745.2|33604.2|10
1625496780000|2021-07-05 14:53:00|33748.8|33607.8|33741.9|33600.9|33750.5|33609.5|33741.8|33600.8|20
1625496790000|2021-07-05 14:53:10|33746.7|33605.7|33749.5|33608.5|33754.3|33613.3|33744.2|33603.2|24
1625496800000|2021-07-05 14:53:20|33745.9|33604.9|33764.8|33623.8|33765|33624|33745.9|33604.9|22
1625496810000|2021-07-05 14:53:30|33766.9|33625.9|33761.9|33620.9|33768.2|33627.2|33761.3|33620.3|18
1625496820000|2021-07-05 14:53:40|33760.8|33619.8|33749.6|33608.6|33760.8|33619.8|33744.6|33603.6|19
1625496830000|2021-07-05 14:53:50|33752.3|33611.3|33753.1|33612.1|33757.1|33616.1|33749|33608|21
1625496840000|2021-07-05 14:54:00|33754|33613|33748.8|33607.8|33754|33613|33742.6|33601.6|21
1625496850000|2021-07-05 14:54:10|33749.5|33608.5|33746.6|33605.6|33751.2|33610.2|33746.6|33605.6|10
1625496860000|2021-07-05 14:54:20|33746.8|33605.8|33748|33607|33754.2|33613.2|33746.8|33605.8|20
1625496870000|2021-07-05 14:54:30|33748.5|33607.5|33751.5|33610.5|33754.3|33613.3|33748.5|33607.5|21
1625496880000|2021-07-05 14:54:40|33751.3|33610.3|33758.2|33617.2|33758.2|33617.2|33751.3|33610.3|10
1625496890000|2021-07-05 14:54:50|33759.6|33618.6|33760.4|33619.4|33760.5|33619.5|33759.6|33618.6|11
1625496900000|2021-07-05 14:55:00|33759.8|33618.8|33762.4|33621.4|33763.4|33622.4|33758.2|33617.2|5
1625496910000|2021-07-05 14:55:10|33763.6|33622.6|33763.6|33622.6|33764.2|33623.2|33763.6|33622.6|6
1625496920000|2021-07-05 14:55:20|33762.8|33621.8|33763.7|33622.7|33764.7|33623.7|33762.8|33621.8|19
1625496930000|2021-07-05 14:55:30|33764.6|33623.6|33763.8|33622.8|33765.3|33624.3|33746.7|33605.7|21
1625496940000|2021-07-05 14:55:40|33763.7|33622.7|33764.7|33623.7|33765.5|33624.5|33763.7|33622.7|13
1625496950000|2021-07-05 14:55:50|33769.3|33628.3|33775.5|33634.5|33776|33635|33769.3|33628.3|18
1625496960000|2021-07-05 14:56:00|33775.4|33634.4|33778|33637|33778.5|33637.5|33774.6|33633.6|16
1625496970000|2021-07-05 14:56:10|33777|33636|33777.8|33636.8|33778.8|33637.8|33771.4|33630.4|11
1625496980000|2021-07-05 14:56:20|33778.8|33637.8|33780.7|33639.7|33784.8|33643.8|33775.5|33634.5|11
1625496990000|2021-07-05 14:56:30|33777.5|33636.5|33777.5|33636.5|33777.9|33636.9|33777.5|33636.5|3
1625497000000|2021-07-05 14:56:40|33778.9|33637.9|33783.5|33642.5|33783.5|33642.5|33778.5|33637.5|9
1625497010000|2021-07-05 14:56:50|33783.7|33642.7|33781.6|33640.6|33784.6|33643.6|33779.8|33638.8|10
1625497020000|2021-07-05 14:57:00|33781.9|33640.9|33787.1|33646.1|33787.1|33646.1|33781.9|33640.9|12
1625497030000|2021-07-05 14:57:10|33788.8|33647.8|33787.9|33646.9|33791|33650|33787.9|33646.9|14
1625497040000|2021-07-05 14:57:20|33785.3|33644.3|33789.1|33648.1|33789.9|33648.9|33784.3|33643.3|20
1625497050000|2021-07-05 14:57:30|33797.2|33656.2|33793.6|33652.6|33797.6|33656.6|33791.3|33650.3|18
1625497060000|2021-07-05 14:57:40|33792.1|33651.1|33793|33652|33797.5|33656.5|33788.5|33647.5|12
1625497070000|2021-07-05 14:57:50|33798|33657|33791.7|33650.7|33798|33657|33791.5|33650.5|6
1625497080000|2021-07-05 14:58:00|33786.2|33645.2|33789|33648|33789|33648|33784.5|33643.5|7
1625497090000|2021-07-05 14:58:10|33788.6|33647.6|33773.6|33632.6|33788.7|33647.7|33771.5|33630.5|17
1625497100000|2021-07-05 14:58:20|33774.3|33633.3|33776.6|33635.6|33776.6|33635.6|33772.5|33631.5|13
1625497110000|2021-07-05 14:58:30|33775.9|33634.9|33772.1|33631.1|33776.3|33635.3|33772.1|33631.1|8
1625497120000|2021-07-05 14:58:40|33772|33631|33781.7|33640.7|33781.7|33640.7|33770.5|33629.5|4
1625497130000|2021-07-05 14:58:50|33781.2|33640.2|33780.7|33639.7|33782|33641|33777.5|33636.5|5
1625497140000|2021-07-05 14:59:00|33779|33638|33772.4|33631.4|33782.3|33641.3|33772.4|33631.4|14
1625497150000|2021-07-05 14:59:10|33772.1|33631.1|33772|33631|33772.3|33631.3|33770.5|33629.5|11
1625497160000|2021-07-05 14:59:20|33773|33632|33771.1|33630.1|33781.4|33640.4|33764.6|33623.6|24
1625497170000|2021-07-05 14:59:30|33777|33636|33775.5|33634.5|33783.3|33642.3|33773.6|33632.6|21
1625497180000|2021-07-05 14:59:40|33784.6|33643.6|33784.7|33643.7|33784.7|33643.7|33784.5|33643.5|4
1625497190000|2021-07-05 14:59:50|33782.3|33641.3|33784.6|33643.6|33784.7|33643.7|33782.3|33641.3|5
1625497200000|2021-07-05 15:00:00|33784.7|33643.7|33786.5|33645.5|33786.5|33645.5|33783.8|33642.8|8
1625497210000|2021-07-05 15:00:10|33785.6|33644.6|33785.6|33644.6|33786.9|33645.9|33785.6|33644.6|3
1625497220000|2021-07-05 15:00:20|33779.4|33638.4|33775.6|33634.6|33779.4|33638.4|33775.6|33634.6|7
1625497230000|2021-07-05 15:00:30|33773.9|33632.9|33770|33629|33773.9|33632.9|33770|33629|13
1625497240000|2021-07-05 15:00:40|33770.1|33629.1|33770|33629|33773|33632|33769.3|33628.3|12
1625497250000|2021-07-05 15:00:50|33770.2|33629.2|33771.1|33630.1|33771.3|33630.3|33770.1|33629.1|11
1625497260000|2021-07-05 15:01:00|33770.6|33629.6|33770.8|33629.8|33771.1|33630.1|33770.6|33629.6|7
1625497270000|2021-07-05 15:01:10|33770.6|33629.6|33734|33593|33770.6|33629.6|33728.9|33587.9|21
1625497280000|2021-07-05 15:01:20|33733.8|33592.8|33737.4|33596.4|33737.4|33596.4|33731.2|33590.2|9
1625497290000|2021-07-05 15:01:30|33736.8|33595.8|33735.3|33594.3|33741.2|33600.2|33735.1|33594.1|24
1625497300000|2021-07-05 15:01:40|33735|33594|33735.1|33594.1|33735.1|33594.1|33735|33594|2
1625497310000|2021-07-05 15:01:50|33732.3|33591.3|33725.8|33584.8|33732.3|33591.3|33723.2|33582.2|11
1625497320000|2021-07-05 15:02:00|33726.3|33585.3|33719.3|33578.3|33729|33588|33719.3|33578.3|21
1625497330000|2021-07-05 15:02:10|33718.7|33577.7|33721.2|33580.2|33721.2|33580.2|33718.1|33577.1|6
1625497340000|2021-07-05 15:02:20|33721|33580|33717.8|33576.8|33721.2|33580.2|33717.8|33576.8|3
1625497350000|2021-07-05 15:02:30|33718|33577|33721.5|33580.5|33721.6|33580.6|33718|33577|7
1625497360000|2021-07-05 15:02:40|33722.2|33581.2|33731.7|33590.7|33736.9|33595.9|33721.5|33580.5|17
1625497370000|2021-07-05 15:02:50|33729|33588|33732.5|33591.5|33738|33597|33729|33588|13
1625497380000|2021-07-05 15:03:00|33731.3|33590.3|33725.9|33584.9|33734|33593|33725.8|33584.8|16
1625497390000|2021-07-05 15:03:10|33724.3|33583.3|33730|33589|33730|33589|33721.3|33580.3|22
1625497400000|2021-07-05 15:03:20|33730.4|33589.4|33725.7|33584.7|33730.4|33589.4|33725.4|33584.4|17
1625497410000|2021-07-05 15:03:30|33725.9|33584.9|33725.8|33584.8|33726|33585|33725.4|33584.4|8
1625497420000|2021-07-05 15:03:40|33725.6|33584.6|33723.6|33582.6|33725.8|33584.8|33722.5|33581.5|9
1625497430000|2021-07-05 15:03:50|33719.4|33578.4|33714.1|33573.1|33719.4|33578.4|33713.5|33572.5|21
1625497440000|2021-07-05 15:04:00|33714.2|33573.2|33725.8|33584.8|33725.8|33584.8|33713.4|33572.4|13
1625497450000|2021-07-05 15:04:10|33725.4|33584.4|33719.1|33578.1|33725.4|33584.4|33717.7|33576.7|22
1625497460000|2021-07-05 15:04:20|33719.3|33578.3|33715.9|33574.9|33719.3|33578.3|33715.1|33574.1|22
1625497470000|2021-07-05 15:04:30|33716.1|33575.1|33712|33571|33716.1|33575.1|33709.1|33568.1|17
1625497480000|2021-07-05 15:04:40|33712.4|33571.4|33709.4|33568.4|33712.4|33571.4|33707.8|33566.8|17
1625497490000|2021-07-05 15:04:50|33707.6|33566.6|33710.5|33569.5|33710.5|33569.5|33707.5|33566.5|11
1625497500000|2021-07-05 15:05:00|33708.7|33567.7|33709.2|33568.2|33709.9|33568.9|33704.3|33563.3|11
1625497510000|2021-07-05 15:05:10|33708.6|33567.6|33713.5|33572.5|33713.5|33572.5|33708.6|33567.6|6
1625497520000|2021-07-05 15:05:20|33718.1|33577.1|33726.2|33585.2|33730.1|33589.1|33717.9|33576.9|27
1625497530000|2021-07-05 15:05:30|33726.6|33585.6|33737.1|33596.1|33738.3|33597.3|33726.6|33585.6|15
1625497540000|2021-07-05 15:05:40|33737.7|33596.7|33736.7|33595.7|33741.4|33600.4|33735.4|33594.4|22
1625497550000|2021-07-05 15:05:50|33735.1|33594.1|33742.7|33601.7|33744.6|33603.6|33731.8|33590.8|13
1625497560000|2021-07-05 15:06:00|33740.6|33599.6|33734.9|33593.9|33742.3|33601.3|33729.2|33588.2|24
1625497570000|2021-07-05 15:06:10|33738.1|33597.1|33744.4|33603.4|33750.1|33609.1|33732.1|33591.1|26
1625497580000|2021-07-05 15:06:20|33746|33605|33762.8|33621.8|33763.4|33622.4|33744.4|33603.4|20
1625497590000|2021-07-05 15:06:30|33763.3|33622.3|33764.2|33623.2|33766.1|33625.1|33763.3|33622.3|5
1625497600000|2021-07-05 15:06:40|33764.6|33623.6|33765.1|33624.1|33769.9|33628.9|33762.8|33621.8|10
1625497610000|2021-07-05 15:06:50|33764.6|33623.6|33760.5|33619.5|33770.3|33629.3|33760.5|33619.5|9
1625497620000|2021-07-05 15:07:00|33770.5|33629.5|33768.2|33627.2|33772.2|33631.2|33760.5|33619.5|14
1625497630000|2021-07-05 15:07:10|33772.1|33631.1|33767.1|33626.1|33772.1|33631.1|33758.1|33617.1|21
1625497640000|2021-07-05 15:07:20|33758|33617|33758.2|33617.2|33760.2|33619.2|33757|33616|23
1625497650000|2021-07-05 15:07:30|33757.7|33616.7|33764.3|33623.3|33764.3|33623.3|33755.3|33614.3|15
1625497660000|2021-07-05 15:07:40|33762.6|33621.6|33764.6|33623.6|33766.9|33625.9|33762.6|33621.6|9
1625497670000|2021-07-05 15:07:50|33765.5|33624.5|33778.2|33637.2|33778.2|33637.2|33764.9|33623.9|10
1625497680000|2021-07-05 15:08:00|33778.6|33637.6|33780.9|33639.9|33781|33640|33776.9|33635.9|19
1625497690000|2021-07-05 15:08:10|33779.1|33638.1|33782.5|33641.5|33782.5|33641.5|33778.9|33637.9|8
1625497700000|2021-07-05 15:08:20|33782.4|33641.4|33783.7|33642.7|33784.3|33643.3|33782.1|33641.1|13
1625497710000|2021-07-05 15:08:30|33783.5|33642.5|33793.8|33652.8|33795.6|33654.6|33783.5|33642.5|18
1625497720000|2021-07-05 15:08:40|33792.5|33651.5|33795.8|33654.8|33797.1|33656.1|33792.5|33651.5|23
1625497730000|2021-07-05 15:08:50|33795.3|33654.3|33780.4|33639.4|33798.4|33657.4|33780.4|33639.4|15
1625497740000|2021-07-05 15:09:00|33780.9|33639.9|33773.5|33632.5|33786.9|33645.9|33773.5|33632.5|20
1625497750000|2021-07-05 15:09:10|33768|33627|33774.4|33633.4|33774.4|33633.4|33768|33627|24
1625497760000|2021-07-05 15:09:20|33774.6|33633.6|33781.5|33640.5|33784.2|33643.2|33774.6|33633.6|11
1625497770000|2021-07-05 15:09:30|33781.6|33640.6|33788.4|33647.4|33812|33671|33781.6|33640.6|27
1625497780000|2021-07-05 15:09:40|33789.8|33648.8|33821.7|33680.7|33822.1|33681.1|33786.3|33645.3|23
1625497790000|2021-07-05 15:09:50|33819|33678|33806.1|33665.1|33834.6|33693.6|33803.8|33662.8|27
1625497800000|2021-07-05 15:10:00|33805.6|33664.6|33809.8|33668.8|33811.1|33670.1|33805.3|33664.3|22
1625497810000|2021-07-05 15:10:10|33811.4|33670.4|33798.8|33657.8|33811.4|33670.4|33792.4|33651.4|26
1625497820000|2021-07-05 15:10:20|33801.2|33660.2|33792.3|33651.3|33801.7|33660.7|33792.3|33651.3|20
1625497830000|2021-07-05 15:10:30|33791.6|33650.6|33801.1|33660.1|33805.7|33664.7|33791.6|33650.6|24
1625497840000|2021-07-05 15:10:40|33804.8|33663.8|33799.8|33658.8|33807.1|33666.1|33793.6|33652.6|24
1625497850000|2021-07-05 15:10:50|33795.5|33654.5|33793|33652|33800.3|33659.3|33792.5|33651.5|19
1625497860000|2021-07-05 15:11:00|33793.1|33652.1|33780.3|33639.3|33799.1|33658.1|33778.3|33637.3|15
1625497870000|2021-07-05 15:11:10|33778.4|33637.4|33780.3|33639.3|33781|33640|33770.2|33629.2|20
1625497880000|2021-07-05 15:11:20|33780.2|33639.2|33770.1|33629.1|33780.2|33639.2|33768.1|33627.1|16
1625497890000|2021-07-05 15:11:30|33771.2|33630.2|33779.6|33638.6|33781.4|33640.4|33771.2|33630.2|18
1625497900000|2021-07-05 15:11:40|33781|33640|33774.9|33633.9|33781|33640|33774.8|33633.8|16
1625497910000|2021-07-05 15:11:50|33769.7|33628.7|33770.7|33629.7|33773.9|33632.9|33769.7|33628.7|16
1625497920000|2021-07-05 15:12:00|33770.2|33629.2|33769.1|33628.1|33774.9|33633.9|33768.8|33627.8|18
1625497930000|2021-07-05 15:12:10|33774.9|33633.9|33776.4|33635.4|33786.6|33645.6|33771.4|33630.4|19
1625497940000|2021-07-05 15:12:20|33780.4|33639.4|33783.1|33642.1|33783.1|33642.1|33776.3|33635.3|13
1625497950000|2021-07-05 15:12:30|33783.2|33642.2|33773|33632|33785.9|33644.9|33773|33632|20
1625497960000|2021-07-05 15:12:40|33778.7|33637.7|33773.1|33632.1|33785.5|33644.5|33773.1|33632.1|14
1625497970000|2021-07-05 15:12:50|33774.1|33633.1|33766.1|33625.1|33778.5|33637.5|33759.3|33618.3|18
1625497980000|2021-07-05 15:13:00|33766.2|33625.2|33779.4|33638.4|33787|33646|33763.5|33622.5|23
1625497990000|2021-07-05 15:13:10|33777.1|33636.1|33760.1|33619.1|33777.1|33636.1|33758.5|33617.5|22
1625498000000|2021-07-05 15:13:20|33758.7|33617.7|33759.4|33618.4|33765.2|33624.2|33750.5|33609.5|13
1625498010000|2021-07-05 15:13:30|33759.5|33618.5|33773.9|33632.9|33773.9|33632.9|33759.5|33618.5|9
1625498020000|2021-07-05 15:13:40|33771.8|33630.8|33767|33626|33774.5|33633.5|33767|33626|11
1625498030000|2021-07-05 15:13:50|33768.9|33627.9|33762.2|33621.2|33768.9|33627.9|33762.2|33621.2|13
1625498040000|2021-07-05 15:14:00|33761.1|33620.1|33758.4|33617.4|33761.1|33620.1|33757.8|33616.8|8
1625498050000|2021-07-05 15:14:10|33759|33618|33757.8|33616.8|33759|33618|33757.8|33616.8|3
1625498060000|2021-07-05 15:14:20|33760.5|33619.5|33773.1|33632.1|33773.1|33632.1|33760.5|33619.5|8
1625498070000|2021-07-05 15:14:30|33766|33625|33771.7|33630.7|33773.2|33632.2|33764.9|33623.9|14
1625498080000|2021-07-05 15:14:40|33773.2|33632.2|33771.7|33630.7|33773.9|33632.9|33771.6|33630.6|11
1625498090000|2021-07-05 15:14:50|33771.8|33630.8|33763.9|33622.9|33771.8|33630.8|33760.5|33619.5|13
1625498100000|2021-07-05 15:15:00|33760.5|33619.5|33754.9|33613.9|33763.9|33622.9|33752.8|33611.8|16
1625498110000|2021-07-05 15:15:10|33754.2|33613.2|33748.9|33607.9|33755.1|33614.1|33747.7|33606.7|10
1625498120000|2021-07-05 15:15:20|33752.1|33611.1|33747.8|33606.8|33762|33621|33747.8|33606.8|14
1625498130000|2021-07-05 15:15:30|33747.6|33606.6|33749.4|33608.4|33751.9|33610.9|33746.3|33605.3|15
1625498140000|2021-07-05 15:15:40|33749.7|33608.7|33751.9|33610.9|33752.4|33611.4|33749.3|33608.3|14
1625498150000|2021-07-05 15:15:50|33750.4|33609.4|33750.7|33609.7|33757.3|33616.3|33746|33605|8
1625498160000|2021-07-05 15:16:00|33748.2|33607.2|33763.1|33622.1|33763.9|33622.9|33746.3|33605.3|21
1625498170000|2021-07-05 15:16:10|33764.4|33623.4|33767.3|33626.3|33776.3|33635.3|33764.4|33623.4|20
1625498180000|2021-07-05 15:16:20|33767.1|33626.1|33766.5|33625.5|33774.8|33633.8|33763.7|33622.7|20
1625498190000|2021-07-05 15:16:30|33769.3|33628.3|33768.1|33627.1|33775.2|33634.2|33762|33621|18
1625498200000|2021-07-05 15:16:40|33766.7|33625.7|33758|33617|33766.7|33625.7|33755.5|33614.5|19
1625498210000|2021-07-05 15:16:50|33758.1|33617.1|33756.9|33615.9|33758.6|33617.6|33756.9|33615.9|11
1625498220000|2021-07-05 15:17:00|33757.7|33616.7|33756.9|33615.9|33759.6|33618.6|33755.3|33614.3|14
1625498230000|2021-07-05 15:17:10|33762.3|33621.3|33757.2|33616.2|33762.3|33621.3|33746.3|33605.3|11
1625498240000|2021-07-05 15:17:20|33756.9|33615.9|33756.8|33615.8|33756.9|33615.9|33756.8|33615.8|2
1625498250000|2021-07-05 15:17:30|33756.2|33615.2|33763.8|33622.8|33768.2|33627.2|33756.2|33615.2|13
1625498260000|2021-07-05 15:17:40|33762.6|33621.6|33756.5|33615.5|33762.7|33621.7|33748.6|33607.6|22
1625498270000|2021-07-05 15:17:50|33755.1|33614.1|33751.3|33610.3|33756.4|33615.4|33742.7|33601.7|14
1625498280000|2021-07-05 15:18:00|33749.6|33608.6|33750.1|33609.1|33758.3|33617.3|33743.4|33602.4|16
1625498290000|2021-07-05 15:18:10|33750|33609|33747.8|33606.8|33754.4|33613.4|33747.7|33606.7|17
1625498300000|2021-07-05 15:18:20|33751.8|33610.8|33756|33615|33769.9|33628.9|33751.8|33610.8|22
1625498310000|2021-07-05 15:18:30|33753.3|33612.3|33751.6|33610.6|33761.8|33620.8|33749.5|33608.5|16
1625498320000|2021-07-05 15:18:40|33751.9|33610.9|33749|33608|33751.9|33610.9|33747.3|33606.3|13
1625498330000|2021-07-05 15:18:50|33748.8|33607.8|33750.2|33609.2|33750.2|33609.2|33748.6|33607.6|8
1625498340000|2021-07-05 15:19:00|33750.4|33609.4|33752|33611|33758.5|33617.5|33750.4|33609.4|9
1625498350000|2021-07-05 15:19:10|33758.5|33617.5|33749.7|33608.7|33758.5|33617.5|33749.5|33608.5|12
1625498360000|2021-07-05 15:19:20|33749.5|33608.5|33744.5|33603.5|33749.5|33608.5|33742.8|33601.8|18
1625498370000|2021-07-05 15:19:30|33743.4|33602.4|33743|33602|33744.8|33603.8|33734.8|33593.8|26
1625498380000|2021-07-05 15:19:40|33742.6|33601.6|33749.8|33608.8|33749.8|33608.8|33741.9|33600.9|23
1625498390000|2021-07-05 15:19:50|33749.7|33608.7|33737|33596|33749.7|33608.7|33737|33596|23
1625498400000|2021-07-05 15:20:00|33736.1|33595.1|33752.2|33611.2|33752.2|33611.2|33733.8|33592.8|24
1625498410000|2021-07-05 15:20:10|33751|33610|33746|33605|33752.7|33611.7|33743.6|33602.6|10
1625498420000|2021-07-05 15:20:20|33744.8|33603.8|33746|33605|33748.5|33607.5|33743.2|33602.2|12
1625498430000|2021-07-05 15:20:30|33745.1|33604.1|33746.3|33605.3|33747|33606|33743.1|33602.1|14
1625498440000|2021-07-05 15:20:40|33746.7|33605.7|33747.3|33606.3|33747.6|33606.6|33746.7|33605.7|7
1625498450000|2021-07-05 15:20:50|33745.9|33604.9|33752.1|33611.1|33752.1|33611.1|33745.9|33604.9|6
1625498460000|2021-07-05 15:21:00|33752|33611|33738.8|33597.8|33753.6|33612.6|33737.3|33596.3|17
1625498470000|2021-07-05 15:21:10|33747.9|33606.9|33741.1|33600.1|33749.2|33608.2|33737.1|33596.1|15
1625498480000|2021-07-05 15:21:20|33741.9|33600.9|33739.3|33598.3|33749|33608|33735.5|33594.5|20
1625498490000|2021-07-05 15:21:30|33739.1|33598.1|33750.1|33609.1|33751.9|33610.9|33739.1|33598.1|15
1625498500000|2021-07-05 15:21:40|33754|33613|33749.4|33608.4|33758.6|33617.6|33749.4|33608.4|11
1625498510000|2021-07-05 15:21:50|33748.8|33607.8|33753.4|33612.4|33753.4|33612.4|33735.4|33594.4|13
1625498520000|2021-07-05 15:22:00|33753.1|33612.1|33752.4|33611.4|33753.1|33612.1|33748.1|33607.1|19
1625498530000|2021-07-05 15:22:10|33752.1|33611.1|33743.6|33602.6|33755.6|33614.6|33741|33600|18
1625498540000|2021-07-05 15:22:20|33740.9|33599.9|33744.2|33603.2|33746.4|33605.4|33740.9|33599.9|17
1625498550000|2021-07-05 15:22:30|33744|33603|33746|33605|33746.8|33605.8|33741|33600|23
1625498560000|2021-07-05 15:22:40|33746.8|33605.8|33747|33606|33754.3|33613.3|33745.9|33604.9|18
1625498570000|2021-07-05 15:22:50|33749.4|33608.4|33748.5|33607.5|33750|33609|33743.2|33602.2|17
1625498580000|2021-07-05 15:23:00|33747.8|33606.8|33748.1|33607.1|33749.7|33608.7|33747.8|33606.8|9
1625498590000|2021-07-05 15:23:10|33749.7|33608.7|33741.5|33600.5|33749.7|33608.7|33739.2|33598.2|19
1625498600000|2021-07-05 15:23:20|33740.6|33599.6|33739.5|33598.5|33741.8|33600.8|33735.5|33594.5|15
1625498610000|2021-07-05 15:23:30|33743.2|33602.2|33742.6|33601.6|33755.9|33614.9|33733.7|33592.7|13
1625498620000|2021-07-05 15:23:40|33742.3|33601.3|33733.4|33592.4|33742.7|33601.7|33733.4|33592.4|13
1625498630000|2021-07-05 15:23:50|33737.3|33596.3|33750.5|33609.5|33755.7|33614.7|33737.3|33596.3|24
1625498640000|2021-07-05 15:24:00|33752.5|33611.5|33753.6|33612.6|33759.4|33618.4|33749.5|33608.5|23
1625498650000|2021-07-05 15:24:10|33752.2|33611.2|33750.1|33609.1|33760.6|33619.6|33749.9|33608.9|18
1625498660000|2021-07-05 15:24:20|33752.4|33611.4|33755.3|33614.3|33756.3|33615.3|33752.2|33611.2|15
1625498670000|2021-07-05 15:24:30|33754|33613|33753.6|33612.6|33760.2|33619.2|33749.4|33608.4|11
1625498680000|2021-07-05 15:24:40|33754.1|33613.1|33750.5|33609.5|33756.2|33615.2|33750.5|33609.5|12
1625498690000|2021-07-05 15:24:50|33750.1|33609.1|33741.4|33600.4|33751.7|33610.7|33737.7|33596.7|23
1625498700000|2021-07-05 15:25:00|33741.7|33600.7|33737.3|33596.3|33741.7|33600.7|33734.3|33593.3|14
1625498710000|2021-07-05 15:25:10|33738.6|33597.6|33740.8|33599.8|33742.4|33601.4|33737.3|33596.3|12
1625498720000|2021-07-05 15:25:20|33740.9|33599.9|33742.1|33601.1|33742.6|33601.6|33740.8|33599.8|8
1625498730000|2021-07-05 15:25:30|33742|33601|33741.4|33600.4|33743.2|33602.2|33741.4|33600.4|12
1625498740000|2021-07-05 15:25:40|33743.2|33602.2|33742.3|33601.3|33745.4|33604.4|33742.3|33601.3|15
1625498750000|2021-07-05 15:25:50|33741.6|33600.6|33744.9|33603.9|33748.6|33607.6|33741.6|33600.6|18
1625498760000|2021-07-05 15:26:00|33745|33604|33745.4|33604.4|33749.6|33608.6|33745|33604|13
1625498770000|2021-07-05 15:26:10|33746.5|33605.5|33742.3|33601.3|33747.7|33606.7|33735.4|33594.4|22
1625498780000|2021-07-05 15:26:20|33742.2|33601.2|33749.6|33608.6|33759.7|33618.7|33741.2|33600.2|22
1625498790000|2021-07-05 15:26:30|33749.8|33608.8|33766.3|33625.3|33769|33628|33747.3|33606.3|25
1625498800000|2021-07-05 15:26:40|33765.6|33624.6|33776|33635|33776.5|33635.5|33758.1|33617.1|16
1625498810000|2021-07-05 15:26:50|33776.2|33635.2|33776.1|33635.1|33777.7|33636.7|33775.9|33634.9|17
1625498820000|2021-07-05 15:27:00|33777.6|33636.6|33770.3|33629.3|33777.6|33636.6|33769.8|33628.8|15
1625498830000|2021-07-05 15:27:10|33768.8|33627.8|33770.8|33629.8|33771.6|33630.6|33768.8|33627.8|14
1625498840000|2021-07-05 15:27:20|33771.6|33630.6|33761.7|33620.7|33771.6|33630.6|33758.3|33617.3|20
1625498850000|2021-07-05 15:27:30|33761.6|33620.6|33760.9|33619.9|33765.6|33624.6|33759.9|33618.9|14
1625498860000|2021-07-05 15:27:40|33761.1|33620.1|33760.6|33619.6|33761.5|33620.5|33757.9|33616.9|11
1625498870000|2021-07-05 15:27:50|33762.2|33621.2|33749.9|33608.9|33764.3|33623.3|33749.9|33608.9|27
1625498880000|2021-07-05 15:28:00|33750.7|33609.7|33750.8|33609.8|33751.1|33610.1|33748.1|33607.1|18
1625498890000|2021-07-05 15:28:10|33750.7|33609.7|33752.6|33611.6|33753|33612|33749.2|33608.2|24
1625498900000|2021-07-05 15:28:20|33752.3|33611.3|33749.8|33608.8|33752.6|33611.6|33749|33608|22
1625498910000|2021-07-05 15:28:30|33749.9|33608.9|33752.7|33611.7|33754.1|33613.1|33748.9|33607.9|19
1625498920000|2021-07-05 15:28:40|33749.5|33608.5|33741.1|33600.1|33749.5|33608.5|33728.9|33587.9|20
1625498930000|2021-07-05 15:28:50|33741|33600|33727.5|33586.5|33743.9|33602.9|33719.7|33578.7|21
1625498940000|2021-07-05 15:29:00|33730|33589|33721.6|33580.6|33733.8|33592.8|33721.6|33580.6|17
1625498950000|2021-07-05 15:29:10|33722.8|33581.8|33714.4|33573.4|33730.7|33589.7|33714.4|33573.4|18
1625498960000|2021-07-05 15:29:20|33716|33575|33713.5|33572.5|33722.9|33581.9|33711.4|33570.4|17
1625498970000|2021-07-05 15:29:30|33714.1|33573.1|33710.9|33569.9|33718.9|33577.9|33708|33567|16
1625498980000|2021-07-05 15:29:40|33709.2|33568.2|33700|33559|33716.2|33575.2|33700|33559|22
1625498990000|2021-07-05 15:29:50|33697.8|33556.8|33710|33569|33713.2|33572.2|33697.8|33556.8|22
1625499000000|2021-07-05 15:30:00|33709.9|33568.9|33708.8|33567.8|33711.4|33570.4|33708|33567|21
1625499010000|2021-07-05 15:30:10|33708.7|33567.7|33706|33565|33711.4|33570.4|33704.3|33563.3|11
1625499020000|2021-07-05 15:30:20|33705.2|33564.2|33721.3|33580.3|33729.2|33588.2|33703.3|33562.3|24
1625499030000|2021-07-05 15:30:30|33718.3|33577.3|33708.4|33567.4|33726.8|33585.8|33705.7|33564.7|18
1625499040000|2021-07-05 15:30:40|33708.2|33567.2|33712.1|33571.1|33716.4|33575.4|33706.3|33565.3|11
1625499050000|2021-07-05 15:30:50|33709.2|33568.2|33711.2|33570.2|33714.6|33573.6|33708.4|33567.4|8
1625499060000|2021-07-05 15:31:00|33709.9|33568.9|33707.7|33566.7|33709.9|33568.9|33705.2|33564.2|11
1625499070000|2021-07-05 15:31:10|33708.4|33567.4|33708.4|33567.4|33708.4|33567.4|33708.4|33567.4|1
1625499080000|2021-07-05 15:31:20|33707.2|33566.2|33710.5|33569.5|33719.5|33578.5|33704.4|33563.4|13
1625499090000|2021-07-05 15:31:30|33709.2|33568.2|33704.5|33563.5|33711.8|33570.8|33699.8|33558.8|19
1625499100000|2021-07-05 15:31:40|33705|33564|33699.7|33558.7|33712.7|33571.7|33699.5|33558.5|17
1625499110000|2021-07-05 15:31:50|33700.6|33559.6|33697.4|33556.4|33707|33566|33694.2|33553.2|15
1625499120000|2021-07-05 15:32:00|33699.1|33558.1|33682.9|33541.9|33711.1|33570.1|33682.9|33541.9|20
1625499130000|2021-07-05 15:32:10|33680.2|33539.2|33665|33524|33686.2|33545.2|33664.9|33523.9|28
1625499140000|2021-07-05 15:32:20|33666.2|33525.2|33670.1|33529.1|33677.9|33536.9|33660.5|33519.5|24
1625499150000|2021-07-05 15:32:30|33676.2|33535.2|33659.3|33518.3|33676.2|33535.2|33657.4|33516.4|18
1625499160000|2021-07-05 15:32:40|33660.1|33519.1|33659.1|33518.1|33660.1|33519.1|33653.6|33512.6|27
1625499170000|2021-07-05 15:32:50|33661.7|33520.7|33651.1|33510.1|33664|33523|33649.1|33508.1|25
1625499180000|2021-07-05 15:33:00|33650.7|33509.7|33651.5|33510.5|33655.1|33514.1|33648.9|33507.9|23
1625499190000|2021-07-05 15:33:10|33651.4|33510.4|33653|33512|33653|33512|33650.5|33509.5|25
1625499200000|2021-07-05 15:33:20|33652.8|33511.8|33652.7|33511.7|33652.8|33511.8|33641.8|33500.8|12
1625499210000|2021-07-05 15:33:30|33653.8|33512.8|33664.3|33523.3|33672.6|33531.6|33653.8|33512.8|21
1625499220000|2021-07-05 15:33:40|33663.8|33522.8|33649.9|33508.9|33663.9|33522.9|33646.9|33505.9|17
1625499230000|2021-07-05 15:33:50|33650.3|33509.3|33650.1|33509.1|33654.5|33513.5|33648.4|33507.4|23
1625499240000|2021-07-05 15:34:00|33646.1|33505.1|33644.4|33503.4|33651.5|33510.5|33644.4|33503.4|17
1625499250000|2021-07-05 15:34:10|33642.8|33501.8|33643.6|33502.6|33643.6|33502.6|33637.1|33496.1|16
1625499260000|2021-07-05 15:34:20|33643.4|33502.4|33626.6|33485.6|33648.6|33507.6|33626.6|33485.6|24
1625499270000|2021-07-05 15:34:30|33627.1|33486.1|33611.5|33470.5|33627.1|33486.1|33601.5|33460.5|27
1625499280000|2021-07-05 15:34:40|33612.6|33471.6|33604.6|33463.6|33612.6|33471.6|33603.6|33462.6|21
1625499290000|2021-07-05 15:34:50|33603.8|33462.8|33574.2|33433.2|33603.8|33462.8|33573.7|33432.7|24
1625499300000|2021-07-05 15:35:00|33574.4|33433.4|33599.4|33458.4|33599.4|33458.4|33573.2|33432.2|26
1625499310000|2021-07-05 15:35:10|33599.7|33458.7|33592.8|33451.8|33601.4|33460.4|33592.8|33451.8|13
1625499320000|2021-07-05 15:35:20|33590.2|33449.2|33594.6|33453.6|33597.4|33456.4|33589.1|33448.1|21
1625499330000|2021-07-05 15:35:30|33594|33453|33581.2|33440.2|33594|33453|33579.5|33438.5|14
1625499340000|2021-07-05 15:35:40|33581.3|33440.3|33591.7|33450.7|33591.7|33450.7|33581.3|33440.3|11
1625499350000|2021-07-05 15:35:50|33595.5|33454.5|33594.3|33453.3|33595.8|33454.8|33594.3|33453.3|10
1625499360000|2021-07-05 15:36:00|33595.7|33454.7|33610.8|33469.8|33610.8|33469.8|33595.5|33454.5|11
1625499370000|2021-07-05 15:36:10|33613.7|33472.7|33612.7|33471.7|33618.8|33477.8|33612.7|33471.7|16
1625499380000|2021-07-05 15:36:20|33614.6|33473.6|33614.6|33473.6|33614.6|33473.6|33609.3|33468.3|6
1625499390000|2021-07-05 15:36:30|33614.5|33473.5|33622.3|33481.3|33622.5|33481.5|33605.8|33464.8|15
1625499400000|2021-07-05 15:36:40|33607.4|33466.4|33599.9|33458.9|33619.6|33478.6|33598.5|33457.5|19
1625499410000|2021-07-05 15:36:50|33599.5|33458.5|33601.6|33460.6|33601.6|33460.6|33597.5|33456.5|10
1625499420000|2021-07-05 15:37:00|33602.6|33461.6|33597.7|33456.7|33604.4|33463.4|33594.3|33453.3|20
1625499430000|2021-07-05 15:37:10|33595.5|33454.5|33589.9|33448.9|33595.5|33454.5|33589.2|33448.2|20
1625499440000|2021-07-05 15:37:20|33589.8|33448.8|33590|33449|33591.9|33450.9|33588.5|33447.5|20
1625499450000|2021-07-05 15:37:30|33590.2|33449.2|33587.6|33446.6|33597.6|33456.6|33585|33444|23
1625499460000|2021-07-05 15:37:40|33592.6|33451.6|33592.9|33451.9|33598.3|33457.3|33587.4|33446.4|14
1625499470000|2021-07-05 15:37:50|33593|33452|33610.6|33469.6|33610.6|33469.6|33593|33452|22
1625499480000|2021-07-05 15:38:00|33605.2|33464.2|33601.6|33460.6|33616.6|33475.6|33597.5|33456.5|20
1625499490000|2021-07-05 15:38:10|33610.2|33469.2|33607.1|33466.1|33620|33479|33600.8|33459.8|19
1625499500000|2021-07-05 15:38:20|33605.5|33464.5|33642.7|33501.7|33642.7|33501.7|33605.5|33464.5|22
1625499510000|2021-07-05 15:38:30|33643.5|33502.5|33640.5|33499.5|33645|33504|33636.2|33495.2|19
1625499520000|2021-07-05 15:38:40|33640.1|33499.1|33641.8|33500.8|33647.4|33506.4|33640.1|33499.1|17
1625499530000|2021-07-05 15:38:50|33644.7|33503.7|33643.5|33502.5|33647.4|33506.4|33636.9|33495.9|11
1625499540000|2021-07-05 15:39:00|33649.2|33508.2|33626.3|33485.3|33650.2|33509.2|33626.3|33485.3|23
1625499550000|2021-07-05 15:39:10|33624.4|33483.4|33633|33492|33633|33492|33624|33483|24
1625499560000|2021-07-05 15:39:20|33636.5|33495.5|33631.1|33490.1|33636.5|33495.5|33629.2|33488.2|21
1625499570000|2021-07-05 15:39:30|33629.6|33488.6|33629.8|33488.8|33633.1|33492.1|33625.7|33484.7|12
1625499580000|2021-07-05 15:39:40|33632.6|33491.6|33631|33490|33632.6|33491.6|33629.2|33488.2|9
1625499590000|2021-07-05 15:39:50|33631.9|33490.9|33629.9|33488.9|33631.9|33490.9|33629.9|33488.9|16
1625499600000|2021-07-05 15:40:00|33630.1|33489.1|33638.2|33497.2|33638.2|33497.2|33620.5|33479.5|15
1625499610000|2021-07-05 15:40:10|33638.3|33497.3|33636.8|33495.8|33638.4|33497.4|33636.8|33495.8|9
1625499620000|2021-07-05 15:40:20|33638.4|33497.4|33654.7|33513.7|33654.7|33513.7|33638.4|33497.4|23
1625499630000|2021-07-05 15:40:30|33653.4|33512.4|33669.8|33528.8|33669.8|33528.8|33653.4|33512.4|18
1625499640000|2021-07-05 15:40:40|33668.3|33527.3|33667.3|33526.3|33672.9|33531.9|33658.8|33517.8|27
1625499650000|2021-07-05 15:40:50|33665.6|33524.6|33671|33530|33671.7|33530.7|33660.1|33519.1|26
1625499660000|2021-07-05 15:41:00|33671.4|33530.4|33666.4|33525.4|33675.1|33534.1|33666.4|33525.4|21
1625499670000|2021-07-05 15:41:10|33663.4|33522.4|33665.5|33524.5|33671.3|33530.3|33654.6|33513.6|19
1625499680000|2021-07-05 15:41:20|33664.1|33523.1|33669.5|33528.5|33672.2|33531.2|33664.1|33523.1|13
1625499690000|2021-07-05 15:41:30|33664.8|33523.8|33669.8|33528.8|33669.8|33528.8|33663|33522|9
1625499700000|2021-07-05 15:41:40|33666.4|33525.4|33662.4|33521.4|33668.7|33527.7|33662.4|33521.4|8
1625499710000|2021-07-05 15:41:50|33667.8|33526.8|33665|33524|33668.9|33527.9|33665|33524|6
1625499720000|2021-07-05 15:42:00|33664.7|33523.7|33669.5|33528.5|33669.5|33528.5|33664.7|33523.7|5
1625499730000|2021-07-05 15:42:10|33667.4|33526.4|33661.6|33520.6|33668.8|33527.8|33658.9|33517.9|18
1625499740000|2021-07-05 15:42:20|33662|33521|33670.4|33529.4|33670.4|33529.4|33657.4|33516.4|14
1625499750000|2021-07-05 15:42:30|33667.5|33526.5|33663.9|33522.9|33670.3|33529.3|33659.4|33518.4|16
1625499760000|2021-07-05 15:42:40|33665.9|33524.9|33666.2|33525.2|33666.2|33525.2|33665.9|33524.9|3
1625499770000|2021-07-05 15:42:50|33668.9|33527.9|33678.3|33537.3|33679.1|33538.1|33662.7|33521.7|14
1625499780000|2021-07-05 15:43:00|33679.1|33538.1|33682.1|33541.1|33682.1|33541.1|33674.8|33533.8|5
1625499790000|2021-07-05 15:43:10|33677|33536|33673.1|33532.1|33682.1|33541.1|33673.1|33532.1|10
1625499800000|2021-07-05 15:43:20|33670.7|33529.7|33675.9|33534.9|33675.9|33534.9|33670.7|33529.7|9
1625499810000|2021-07-05 15:43:30|33675.7|33534.7|33676.6|33535.6|33676.6|33535.6|33673.8|33532.8|15
1625499820000|2021-07-05 15:43:40|33678.3|33537.3|33689|33548|33689|33548|33678.3|33537.3|16
1625499830000|2021-07-05 15:43:50|33689.3|33548.3|33690.1|33549.1|33690.3|33549.3|33683.7|33542.7|14
1625499840000|2021-07-05 15:44:00|33690.4|33549.4|33691.2|33550.2|33691.2|33550.2|33688|33547|6
1625499850000|2021-07-05 15:44:10|33690.4|33549.4|33677.2|33536.2|33691.2|33550.2|33677.2|33536.2|9
1625499860000|2021-07-05 15:44:20|33681.7|33540.7|33687.2|33546.2|33689.4|33548.4|33673.3|33532.3|19
1625499870000|2021-07-05 15:44:30|33686.4|33545.4|33687.4|33546.4|33690.8|33549.8|33686.4|33545.4|14
1625499880000|2021-07-05 15:44:40|33688.1|33547.1|33687|33546|33688.3|33547.3|33687|33546|5
1625499890000|2021-07-05 15:44:50|33685.3|33544.3|33685.3|33544.3|33685.3|33544.3|33680.6|33539.6|6
1625499900000|2021-07-05 15:45:00|33685.2|33544.2|33696.9|33555.9|33696.9|33555.9|33682.1|33541.1|13
1625499910000|2021-07-05 15:45:10|33695.6|33554.6|33696.7|33555.7|33696.7|33555.7|33695.6|33554.6|9
1625499920000|2021-07-05 15:45:20|33696.9|33555.9|33705.4|33564.4|33705.8|33564.8|33696.7|33555.7|9
1625499930000|2021-07-05 15:45:30|33707.3|33566.3|33700.8|33559.8|33707.9|33566.9|33700.8|33559.8|10
1625499940000|2021-07-05 15:45:40|33701.4|33560.4|33714.9|33573.9|33714.9|33573.9|33701.4|33560.4|9
1625499950000|2021-07-05 15:45:50|33707.2|33566.2|33724.5|33583.5|33724.5|33583.5|33707.2|33566.2|11
1625499960000|2021-07-05 15:46:00|33724.6|33583.6|33723.2|33582.2|33732.1|33591.1|33712|33571|19
1625499970000|2021-07-05 15:46:10|33721.2|33580.2|33721.2|33580.2|33725.3|33584.3|33720.8|33579.8|12
1625499980000|2021-07-05 15:46:20|33720.8|33579.8|33722.5|33581.5|33723.5|33582.5|33719.9|33578.9|17
1625499990000|2021-07-05 15:46:30|33721|33580|33706.7|33565.7|33721|33580|33706.7|33565.7|20
1625500000000|2021-07-05 15:46:40|33707.5|33566.5|33721.5|33580.5|33721.6|33580.6|33706.7|33565.7|17
1625500010000|2021-07-05 15:46:50|33722.9|33581.9|33720.5|33579.5|33726.4|33585.4|33720.5|33579.5|20
1625500020000|2021-07-05 15:47:00|33722.9|33581.9|33731.3|33590.3|33732.8|33591.8|33722.9|33581.9|14
1625500030000|2021-07-05 15:47:10|33732.8|33591.8|33737.9|33596.9|33739.2|33598.2|33731.3|33590.3|11
1625500040000|2021-07-05 15:47:20|33737.1|33596.1|33748.9|33607.9|33751|33610|33735|33594|24
1625500050000|2021-07-05 15:47:30|33748.8|33607.8|33744|33603|33749.8|33608.8|33743.6|33602.6|19
1625500060000|2021-07-05 15:47:40|33746.2|33605.2|33744.8|33603.8|33748.2|33607.2|33736.2|33595.2|14
1625500070000|2021-07-05 15:47:50|33748.9|33607.9|33770.7|33629.7|33775|33634|33745.8|33604.8|26
1625500080000|2021-07-05 15:48:00|33770.8|33629.8|33779.8|33638.8|33779.8|33638.8|33767.4|33626.4|26
1625500090000|2021-07-05 15:48:10|33782.9|33641.9|33781.9|33640.9|33797.3|33656.3|33781.5|33640.5|25
1625500100000|2021-07-05 15:48:20|33779.9|33638.9|33783.5|33642.5|33786.8|33645.8|33779.9|33638.9|19
1625500110000|2021-07-05 15:48:30|33782.7|33641.7|33782|33641|33784.4|33643.4|33781.6|33640.6|14
1625500120000|2021-07-05 15:48:40|33782.4|33641.4|33783|33642|33787.6|33646.6|33778.7|33637.7|25
1625500130000|2021-07-05 15:48:50|33782.6|33641.6|33783.9|33642.9|33787|33646|33779.4|33638.4|21
1625500140000|2021-07-05 15:49:00|33785|33644|33784.3|33643.3|33789.4|33648.4|33780.2|33639.2|28
1625500150000|2021-07-05 15:49:10|33783.9|33642.9|33779.8|33638.8|33785.6|33644.6|33779.8|33638.8|25
1625500160000|2021-07-05 15:49:20|33772.6|33631.6|33773.1|33632.1|33776|33635|33766.4|33625.4|27
1625500170000|2021-07-05 15:49:30|33772.2|33631.2|33774.8|33633.8|33776|33635|33770.3|33629.3|23
1625500180000|2021-07-05 15:49:40|33774.4|33633.4|33774.2|33633.2|33777.3|33636.3|33773.5|33632.5|20
1625500190000|2021-07-05 15:49:50|33774.6|33633.6|33766.8|33625.8|33775.1|33634.1|33764.5|33623.5|21
1625500200000|2021-07-05 15:50:00|33764.1|33623.1|33764.5|33623.5|33767.7|33626.7|33763.2|33622.2|22
1625500210000|2021-07-05 15:50:10|33763.1|33622.1|33763.6|33622.6|33763.7|33622.7|33762.6|33621.6|11
1625500220000|2021-07-05 15:50:20|33765.4|33624.4|33768.6|33627.6|33772.9|33631.9|33763.8|33622.8|16
1625500230000|2021-07-05 15:50:30|33767.3|33626.3|33771.1|33630.1|33775.3|33634.3|33767.3|33626.3|23
1625500240000|2021-07-05 15:50:40|33771.2|33630.2|33774.6|33633.6|33784|33643|33767|33626|23
1625500250000|2021-07-05 15:50:50|33777.2|33636.2|33769.2|33628.2|33783|33642|33767.8|33626.8|19
1625500260000|2021-07-05 15:51:00|33769.3|33628.3|33774.9|33633.9|33779.9|33638.9|33767.8|33626.8|12
1625500270000|2021-07-05 15:51:10|33776.7|33635.7|33773.3|33632.3|33776.7|33635.7|33773.3|33632.3|13
1625500280000|2021-07-05 15:51:20|33773.4|33632.4|33771.3|33630.3|33773.8|33632.8|33769.6|33628.6|14
1625500290000|2021-07-05 15:51:30|33770.4|33629.4|33759.3|33618.3|33770.4|33629.4|33759.3|33618.3|20
1625500300000|2021-07-05 15:51:40|33761.8|33620.8|33760.2|33619.2|33763.4|33622.4|33756.5|33615.5|24
1625500310000|2021-07-05 15:51:50|33759.9|33618.9|33750.3|33609.3|33760.3|33619.3|33750.3|33609.3|17
1625500320000|2021-07-05 15:52:00|33751.8|33610.8|33747.5|33606.5|33752.5|33611.5|33747.5|33606.5|21
1625500330000|2021-07-05 15:52:10|33742.7|33601.7|33721|33580|33743.4|33602.4|33717.3|33576.3|27
1625500340000|2021-07-05 15:52:20|33717.3|33576.3|33727.6|33586.6|33730.7|33589.7|33712.2|33571.2|22
1625500350000|2021-07-05 15:52:30|33726.2|33585.2|33725.2|33584.2|33730.3|33589.3|33718.3|33577.3|19
1625500360000|2021-07-05 15:52:40|33722.5|33581.5|33726.5|33585.5|33732.8|33591.8|33708.8|33567.8|24
1625500370000|2021-07-05 15:52:50|33727.9|33586.9|33726.2|33585.2|33732.1|33591.1|33717.6|33576.6|24
1625500380000|2021-07-05 15:53:00|33725.6|33584.6|33731.2|33590.2|33731.3|33590.3|33720.6|33579.6|20
1625500390000|2021-07-05 15:53:10|33736.8|33595.8|33742.1|33601.1|33751.2|33610.2|33732.4|33591.4|19
1625500400000|2021-07-05 15:53:20|33750.3|33609.3|33741.4|33600.4|33751.1|33610.1|33736.6|33595.6|22
1625500410000|2021-07-05 15:53:30|33741.8|33600.8|33744.3|33603.3|33751.9|33610.9|33737.4|33596.4|25
1625500420000|2021-07-05 15:53:40|33747.6|33606.6|33743.3|33602.3|33754|33613|33743.3|33602.3|17
1625500430000|2021-07-05 15:53:50|33744.7|33603.7|33748.6|33607.6|33748.6|33607.6|33740.3|33599.3|18
1625500440000|2021-07-05 15:54:00|33746|33605|33741.7|33600.7|33746|33605|33736.4|33595.4|10
1625500450000|2021-07-05 15:54:10|33738|33597|33742.9|33601.9|33743|33602|33738|33597|22
1625500460000|2021-07-05 15:54:20|33742.4|33601.4|33740.4|33599.4|33742.6|33601.6|33737.3|33596.3|20
1625500470000|2021-07-05 15:54:30|33740.2|33599.2|33735|33594|33740.2|33599.2|33735|33594|12
1625500480000|2021-07-05 15:54:40|33734.9|33593.9|33708.5|33567.5|33734.9|33593.9|33707.1|33566.1|21
1625500490000|2021-07-05 15:54:50|33707.1|33566.1|33708.1|33567.1|33710.1|33569.1|33705.1|33564.1|21
1625500500000|2021-07-05 15:55:00|33707.6|33566.6|33704.9|33563.9|33709.6|33568.6|33704.3|33563.3|13
1625500510000|2021-07-05 15:55:10|33704.5|33563.5|33717.4|33576.4|33721.5|33580.5|33704.5|33563.5|21
1625500520000|2021-07-05 15:55:20|33714.2|33573.2|33728.1|33587.1|33734.5|33593.5|33714.2|33573.2|25
1625500530000|2021-07-05 15:55:30|33726.7|33585.7|33726.6|33585.6|33727.7|33586.7|33721.6|33580.6|21
1625500540000|2021-07-05 15:55:40|33728.2|33587.2|33729|33588|33731.8|33590.8|33720.1|33579.1|24
1625500550000|2021-07-05 15:55:50|33726.3|33585.3|33708.3|33567.3|33726.3|33585.3|33707.1|33566.1|20
1625500560000|2021-07-05 15:56:00|33715.5|33574.5|33710.2|33569.2|33720.4|33579.4|33698.3|33557.3|26
1625500570000|2021-07-05 15:56:10|33714.4|33573.4|33699.5|33558.5|33714.4|33573.4|33699.5|33558.5|12
1625500580000|2021-07-05 15:56:20|33704.4|33563.4|33708.8|33567.8|33710.5|33569.5|33700.6|33559.6|18
1625500590000|2021-07-05 15:56:30|33707.4|33566.4|33707.8|33566.8|33709.8|33568.8|33700.6|33559.6|14
1625500600000|2021-07-05 15:56:40|33709.6|33568.6|33705.1|33564.1|33714.5|33573.5|33705.1|33564.1|12
1625500610000|2021-07-05 15:56:50|33705.2|33564.2|33713.1|33572.1|33715.1|33574.1|33698.3|33557.3|16
1625500620000|2021-07-05 15:57:00|33713.7|33572.7|33711.3|33570.3|33715.7|33574.7|33711.2|33570.2|14
1625500630000|2021-07-05 15:57:10|33711.4|33570.4|33712.7|33571.7|33714.2|33573.2|33708.1|33567.1|16
1625500640000|2021-07-05 15:57:20|33712.9|33571.9|33710.7|33569.7|33712.9|33571.9|33709|33568|10
1625500650000|2021-07-05 15:57:30|33708.6|33567.6|33703.7|33562.7|33708.6|33567.6|33697.2|33556.2|6
1625500660000|2021-07-05 15:57:40|33705.6|33564.6|33708.5|33567.5|33709.1|33568.1|33705.2|33564.2|17
1625500670000|2021-07-05 15:57:50|33708|33567|33702|33561|33708.5|33567.5|33702|33561|17
1625500680000|2021-07-05 15:58:00|33703|33562|33690.3|33549.3|33703.8|33562.8|33687.1|33546.1|24
1625500690000|2021-07-05 15:58:10|33690.2|33549.2|33686.2|33545.2|33690.2|33549.2|33675.6|33534.6|26
1625500700000|2021-07-05 15:58:20|33689.9|33548.9|33695.4|33554.4|33703.3|33562.3|33683.8|33542.8|24
1625500710000|2021-07-05 15:58:30|33696.6|33555.6|33695.9|33554.9|33696.8|33555.8|33691.1|33550.1|12
1625500720000|2021-07-05 15:58:40|33697.7|33556.7|33693.9|33552.9|33697.7|33556.7|33691.3|33550.3|24
1625500730000|2021-07-05 15:58:50|33693.8|33552.8|33693.5|33552.5|33695.5|33554.5|33685.8|33544.8|16
1625500740000|2021-07-05 15:59:00|33693|33552|33689.1|33548.1|33693.4|33552.4|33686.5|33545.5|16
1625500750000|2021-07-05 15:59:10|33696.2|33555.2|33691.9|33550.9|33696.2|33555.2|33691.5|33550.5|24
1625500760000|2021-07-05 15:59:20|33689.8|33548.8|33689.5|33548.5|33693.1|33552.1|33686.8|33545.8|14
1625500770000|2021-07-05 15:59:30|33689.3|33548.3|33688.1|33547.1|33693.3|33552.3|33686.4|33545.4|21
1625500780000|2021-07-05 15:59:40|33688.2|33547.2|33686.6|33545.6|33688.2|33547.2|33681.9|33540.9|15
1625500790000|2021-07-05 15:59:50|33683.2|33542.2|33677.9|33536.9|33683.2|33542.2|33673.8|33532.8|15
1625500800000|2021-07-05 16:00:00|33677.1|33536.1|33675.8|33534.8|33677.1|33536.1|33674.5|33533.5|14
1625500810000|2021-07-05 16:00:10|33674.6|33533.6|33665.6|33524.6|33674.6|33533.6|33664.3|33523.3|16
1625500820000|2021-07-05 16:00:20|33665.3|33524.3|33637.2|33496.2|33665.3|33524.3|33633.6|33492.6|27
1625500830000|2021-07-05 16:00:30|33637.4|33496.4|33668.6|33527.6|33668.6|33527.6|33637.4|33496.4|27
1625500840000|2021-07-05 16:00:40|33670.5|33529.5|33684.5|33543.5|33687.1|33546.1|33660.8|33519.8|28
1625500850000|2021-07-05 16:00:50|33684.8|33543.8|33682.9|33541.9|33686.2|33545.2|33678|33537|25
1625500860000|2021-07-05 16:01:00|33681.4|33540.4|33684.9|33543.9|33688.4|33547.4|33681.4|33540.4|23
1625500870000|2021-07-05 16:01:10|33685|33544|33694.8|33553.8|33694.8|33553.8|33684.1|33543.1|19
1625500880000|2021-07-05 16:01:20|33697.2|33556.2|33713.1|33572.1|33731.2|33590.2|33694.6|33553.6|28
1625500890000|2021-07-05 16:01:30|33713.8|33572.8|33756.2|33615.2|33756.2|33615.2|33712.6|33571.6|24
1625500900000|2021-07-05 16:01:40|33754.9|33613.9|33758.6|33617.6|33758.6|33617.6|33745.2|33604.2|28
1625500910000|2021-07-05 16:01:50|33758.7|33617.7|33763.5|33622.5|33767|33626|33756.7|33615.7|26
1625500920000|2021-07-05 16:02:00|33755.6|33614.6|33727.8|33586.8|33755.6|33614.6|33725.8|33584.8|26
1625500930000|2021-07-05 16:02:10|33739.3|33598.3|33768.3|33627.3|33779.3|33638.3|33739.3|33598.3|28
1625500940000|2021-07-05 16:02:20|33765.5|33624.5|33774.1|33633.1|33774.1|33633.1|33760.6|33619.6|27
1625500950000|2021-07-05 16:02:30|33773.5|33632.5|33764.4|33623.4|33783.1|33642.1|33764.4|33623.4|26
1625500960000|2021-07-05 16:02:40|33764.1|33623.1|33751.1|33610.1|33778.3|33637.3|33751.1|33610.1|25
1625500970000|2021-07-05 16:02:50|33748.6|33607.6|33752.2|33611.2|33757|33616|33748.6|33607.6|18
1625500980000|2021-07-05 16:03:00|33753.5|33612.5|33744.1|33603.1|33756.7|33615.7|33742.8|33601.8|23
1625500990000|2021-07-05 16:03:10|33743.3|33602.3|33765.9|33624.9|33774.2|33633.2|33742.4|33601.4|28
1625501000000|2021-07-05 16:03:20|33765.2|33624.2|33769.1|33628.1|33774.3|33633.3|33762.5|33621.5|26
1625501010000|2021-07-05 16:03:30|33766.2|33625.2|33769.9|33628.9|33771.3|33630.3|33762.1|33621.1|23
1625501020000|2021-07-05 16:03:40|33769.8|33628.8|33765.5|33624.5|33771.5|33630.5|33765.1|33624.1|24
1625501030000|2021-07-05 16:03:50|33761|33620|33762.4|33621.4|33764.3|33623.3|33758.1|33617.1|18
1625501040000|2021-07-05 16:04:00|33760.7|33619.7|33767.2|33626.2|33767.2|33626.2|33755.1|33614.1|27
1625501050000|2021-07-05 16:04:10|33775.6|33634.6|33766|33625|33775.6|33634.6|33758.2|33617.2|18
1625501060000|2021-07-05 16:04:20|33765.8|33624.8|33764.4|33623.4|33766.1|33625.1|33764.4|33623.4|8
1625501070000|2021-07-05 16:04:30|33764|33623|33760.3|33619.3|33769|33628|33757.8|33616.8|24
1625501080000|2021-07-05 16:04:40|33760.7|33619.7|33760|33619|33761.6|33620.6|33759.5|33618.5|5
1625501090000|2021-07-05 16:04:50|33760.8|33619.8|33759.2|33618.2|33760.8|33619.8|33759.2|33618.2|11
1625501100000|2021-07-05 16:05:00|33758.2|33617.2|33754.8|33613.8|33761.4|33620.4|33753.7|33612.7|17
1625501110000|2021-07-05 16:05:10|33755.9|33614.9|33748.2|33607.2|33756.1|33615.1|33745.1|33604.1|16
1625501120000|2021-07-05 16:05:20|33748.3|33607.3|33735.4|33594.4|33748.7|33607.7|33735.4|33594.4|17
1625501130000|2021-07-05 16:05:30|33736.1|33595.1|33728.7|33587.7|33737.6|33596.6|33728.4|33587.4|18
1625501140000|2021-07-05 16:05:40|33732.7|33591.7|33753.2|33612.2|33753.6|33612.6|33727.5|33586.5|23
1625501150000|2021-07-05 16:05:50|33757.9|33616.9|33739.5|33598.5|33757.9|33616.9|33737.2|33596.2|26
1625501160000|2021-07-05 16:06:00|33740.2|33599.2|33740.8|33599.8|33741.7|33600.7|33736.8|33595.8|17
1625501170000|2021-07-05 16:06:10|33740.9|33599.9|33732.8|33591.8|33745.6|33604.6|33732.8|33591.8|18
1625501180000|2021-07-05 16:06:20|33733.1|33592.1|33738.1|33597.1|33738.1|33597.1|33733.1|33592.1|20
1625501190000|2021-07-05 16:06:30|33739.2|33598.2|33738.4|33597.4|33751.2|33610.2|33735.5|33594.5|20
1625501200000|2021-07-05 16:06:40|33740|33599|33747.9|33606.9|33749.8|33608.8|33736.3|33595.3|12
1625501210000|2021-07-05 16:06:50|33747.2|33606.2|33745.4|33604.4|33750.4|33609.4|33737|33596|16
1625501220000|2021-07-05 16:07:00|33734.1|33593.1|33740|33599|33747.3|33606.3|33734.1|33593.1|24
1625501230000|2021-07-05 16:07:10|33740.5|33599.5|33744|33603|33744.9|33603.9|33735.6|33594.6|15
1625501240000|2021-07-05 16:07:20|33742.2|33601.2|33743.5|33602.5|33745.3|33604.3|33732.1|33591.1|25
1625501250000|2021-07-05 16:07:30|33736.6|33595.6|33739.4|33598.4|33745.4|33604.4|33731.5|33590.5|25
1625501260000|2021-07-05 16:07:40|33738.8|33597.8|33748.3|33607.3|33748.3|33607.3|33738.4|33597.4|15
1625501270000|2021-07-05 16:07:50|33747.1|33606.1|33758.6|33617.6|33761.1|33620.1|33743|33602|20
1625501280000|2021-07-05 16:08:00|33758.4|33617.4|33758.2|33617.2|33759.9|33618.9|33756.1|33615.1|20
1625501290000|2021-07-05 16:08:10|33756.1|33615.1|33753.4|33612.4|33759.6|33618.6|33753.4|33612.4|19
1625501300000|2021-07-05 16:08:20|33751.3|33610.3|33761.6|33620.6|33761.6|33620.6|33751.3|33610.3|14
1625501310000|2021-07-05 16:08:30|33761.3|33620.3|33760|33619|33763.1|33622.1|33759.1|33618.1|16
1625501320000|2021-07-05 16:08:40|33759|33618|33761.4|33620.4|33764.9|33623.9|33757.9|33616.9|23
1625501330000|2021-07-05 16:08:50|33761.1|33620.1|33751.3|33610.3|33763.5|33622.5|33751.3|33610.3|13
1625501340000|2021-07-05 16:09:00|33751.9|33610.9|33765.8|33624.8|33765.8|33624.8|33750.8|33609.8|20
1625501350000|2021-07-05 16:09:10|33765.9|33624.9|33764.2|33623.2|33766.1|33625.1|33755.6|33614.6|18
1625501360000|2021-07-05 16:09:20|33765.8|33624.8|33761.6|33620.6|33766.8|33625.8|33760|33619|11
1625501370000|2021-07-05 16:09:30|33760.1|33619.1|33766.8|33625.8|33768.1|33627.1|33758.6|33617.6|21
1625501380000|2021-07-05 16:09:40|33766.1|33625.1|33773.8|33632.8|33773.8|33632.8|33763.8|33622.8|12
1625501390000|2021-07-05 16:09:50|33772.6|33631.6|33760.3|33619.3|33773.9|33632.9|33760.3|33619.3|20
1625501400000|2021-07-05 16:10:00|33762.8|33621.8|33762.9|33621.9|33770|33629|33757.7|33616.7|20
1625501410000|2021-07-05 16:10:10|33762.4|33621.4|33757.4|33616.4|33769.6|33628.6|33757.4|33616.4|19
1625501420000|2021-07-05 16:10:20|33755.9|33614.9|33759.7|33618.7|33760.6|33619.6|33754.3|33613.3|25
1625501430000|2021-07-05 16:10:30|33759.4|33618.4|33758.5|33617.5|33763.8|33622.8|33757.3|33616.3|16
1625501440000|2021-07-05 16:10:40|33755.8|33614.8|33756.1|33615.1|33757.7|33616.7|33749|33608|27
1625501450000|2021-07-05 16:10:50|33755.9|33614.9|33755.1|33614.1|33765.3|33624.3|33754.5|33613.5|13
1625501460000|2021-07-05 16:11:00|33755.4|33614.4|33755.5|33614.5|33755.5|33614.5|33755.4|33614.4|2
1625501470000|2021-07-05 16:11:10|33756.2|33615.2|33755.7|33614.7|33758.9|33617.9|33755.6|33614.6|6
1625501480000|2021-07-05 16:11:20|33755.5|33614.5|33764.7|33623.7|33772.1|33631.1|33751|33610|15
1625501490000|2021-07-05 16:11:30|33766.8|33625.8|33764.8|33623.8|33770.2|33629.2|33764|33623|11
1625501500000|2021-07-05 16:11:40|33766.2|33625.2|33767.5|33626.5|33767.5|33626.5|33766|33625|9
1625501510000|2021-07-05 16:11:50|33768.3|33627.3|33763.9|33622.9|33768.8|33627.8|33762.7|33621.7|18
1625501520000|2021-07-05 16:12:00|33762.1|33621.1|33765|33624|33765.6|33624.6|33762.1|33621.1|15
1625501530000|2021-07-05 16:12:10|33765.9|33624.9|33755.2|33614.2|33769.7|33628.7|33755.2|33614.2|16
1625501540000|2021-07-05 16:12:20|33757.6|33616.6|33751.4|33610.4|33757.6|33616.6|33751.3|33610.3|12
1625501550000|2021-07-05 16:12:30|33752.1|33611.1|33761|33620|33763.3|33622.3|33752.1|33611.1|18
1625501560000|2021-07-05 16:12:40|33761.7|33620.7|33760.5|33619.5|33763.6|33622.6|33759.7|33618.7|15
1625501570000|2021-07-05 16:12:50|33760.6|33619.6|33772.4|33631.4|33783.8|33642.8|33760.6|33619.6|24
1625501580000|2021-07-05 16:13:00|33772.3|33631.3|33776.2|33635.2|33779.1|33638.1|33772.3|33631.3|10
1625501590000|2021-07-05 16:13:10|33774.2|33633.2|33774.5|33633.5|33779.9|33638.9|33773.6|33632.6|24
1625501600000|2021-07-05 16:13:20|33774.4|33633.4|33775|33634|33780.5|33639.5|33774.4|33633.4|26
1625501610000|2021-07-05 16:13:30|33776.1|33635.1|33777.6|33636.6|33777.6|33636.6|33774.2|33633.2|20
1625501620000|2021-07-05 16:13:40|33777.9|33636.9|33781.9|33640.9|33781.9|33640.9|33776.2|33635.2|18
1625501630000|2021-07-05 16:13:50|33782.3|33641.3|33788.1|33647.1|33788.7|33647.7|33781.2|33640.2|27
1625501640000|2021-07-05 16:14:00|33788.4|33647.4|33782.5|33641.5|33790.5|33649.5|33776.5|33635.5|26
1625501650000|2021-07-05 16:14:10|33781|33640|33780.2|33639.2|33785.1|33644.1|33779.5|33638.5|25
1625501660000|2021-07-05 16:14:20|33781.8|33640.8|33788.8|33647.8|33789|33648|33781.1|33640.1|18
1625501670000|2021-07-05 16:14:30|33789.8|33648.8|33789.5|33648.5|33790.3|33649.3|33789.1|33648.1|8
1625501680000|2021-07-05 16:14:40|33789.7|33648.7|33794.4|33653.4|33794.4|33653.4|33789.7|33648.7|11
1625501690000|2021-07-05 16:14:50|33794.3|33653.3|33796.5|33655.5|33796.5|33655.5|33794|33653|7
1625501700000|2021-07-05 16:15:00|33794.4|33653.4|33786.1|33645.1|33794.4|33653.4|33783.1|33642.1|15
1625501710000|2021-07-05 16:15:10|33786.7|33645.7|33806.4|33665.4|33806.4|33665.4|33786.7|33645.7|18
1625501720000|2021-07-05 16:15:20|33808.1|33667.1|33808.4|33667.4|33816.6|33675.6|33804.6|33663.6|22
1625501730000|2021-07-05 16:15:30|33801.8|33660.8|33798.6|33657.6|33803.5|33662.5|33794.2|33653.2|15
1625501740000|2021-07-05 16:15:40|33792.8|33651.8|33794.2|33653.2|33794.3|33653.3|33792.8|33651.8|6
1625501750000|2021-07-05 16:15:50|33794.3|33653.3|33794.2|33653.2|33794.3|33653.3|33794.2|33653.2|2
1625501760000|2021-07-05 16:16:00|33794.3|33653.3|33794.2|33653.2|33794.3|33653.3|33794.2|33653.2|2
1625501770000|2021-07-05 16:16:10|33790|33649|33777.8|33636.8|33790|33649|33777.8|33636.8|14
1625501780000|2021-07-05 16:16:20|33777.5|33636.5|33763.3|33622.3|33777.5|33636.5|33763.3|33622.3|14
1625501790000|2021-07-05 16:16:30|33763.1|33622.1|33759.9|33618.9|33763.1|33622.1|33759.8|33618.8|11
1625501800000|2021-07-05 16:16:40|33760.6|33619.6|33760.7|33619.7|33770.5|33629.5|33759.9|33618.9|18
1625501810000|2021-07-05 16:16:50|33767.6|33626.6|33765.2|33624.2|33769.7|33628.7|33763.1|33622.1|24
1625501820000|2021-07-05 16:17:00|33765.6|33624.6|33769.6|33628.6|33771|33630|33764.4|33623.4|24
1625501830000|2021-07-05 16:17:10|33770|33629|33776.2|33635.2|33776.2|33635.2|33770|33629|4
1625501840000|2021-07-05 16:17:20|33770.6|33629.6|33768.3|33627.3|33777.2|33636.2|33768.3|33627.3|13
1625501850000|2021-07-05 16:17:30|33766.1|33625.1|33748|33607|33766.1|33625.1|33748|33607|9
1625501860000|2021-07-05 16:17:40|33749.8|33608.8|33759|33618|33759|33618|33748|33607|8
1625501870000|2021-07-05 16:17:50|33763.6|33622.6|33758|33617|33765.2|33624.2|33754.4|33613.4|21
1625501880000|2021-07-05 16:18:00|33757.3|33616.3|33759.3|33618.3|33759.3|33618.3|33755.6|33614.6|20
1625501890000|2021-07-05 16:18:10|33758.5|33617.5|33755.6|33614.6|33771|33630|33755.5|33614.5|26
1625501900000|2021-07-05 16:18:20|33756.1|33615.1|33751.5|33610.5|33758.9|33617.9|33751.5|33610.5|23
1625501910000|2021-07-05 16:18:30|33751.2|33610.2|33758.7|33617.7|33762|33621|33750.4|33609.4|24
1625501920000|2021-07-05 16:18:40|33757.6|33616.6|33747.6|33606.6|33757.6|33616.6|33747.3|33606.3|20
1625501930000|2021-07-05 16:18:50|33748.9|33607.9|33751.1|33610.1|33751.1|33610.1|33747.7|33606.7|20
1625501940000|2021-07-05 16:19:00|33751.5|33610.5|33747.6|33606.6|33751.7|33610.7|33747.6|33606.6|18
1625501950000|2021-07-05 16:19:10|33747.8|33606.8|33752.5|33611.5|33753.2|33612.2|33747.6|33606.6|12
1625501960000|2021-07-05 16:19:20|33750|33609|33758.3|33617.3|33758.3|33617.3|33740.8|33599.8|20
1625501970000|2021-07-05 16:19:30|33756.5|33615.5|33755.1|33614.1|33761.7|33620.7|33753.5|33612.5|27
1625501980000|2021-07-05 16:19:40|33757|33616|33761.4|33620.4|33761.4|33620.4|33757|33616|16
1625501990000|2021-07-05 16:19:50|33762.1|33621.1|33758.1|33617.1|33762.1|33621.1|33756.8|33615.8|20
1625502000000|2021-07-05 16:20:00|33758.6|33617.6|33762.6|33621.6|33765.3|33624.3|33758.2|33617.2|21
1625502010000|2021-07-05 16:20:10|33763.2|33622.2|33762.9|33621.9|33767|33626|33761.9|33620.9|19
1625502020000|2021-07-05 16:20:20|33763|33622|33767.8|33626.8|33768.1|33627.1|33762.5|33621.5|14
1625502030000|2021-07-05 16:20:30|33767.6|33626.6|33770.4|33629.4|33771.6|33630.6|33767.6|33626.6|15
1625502040000|2021-07-05 16:20:40|33770.1|33629.1|33770.1|33629.1|33771.2|33630.2|33770.1|33629.1|12
1625502050000|2021-07-05 16:20:50|33768.3|33627.3|33771.8|33630.8|33772.5|33631.5|33767.9|33626.9|12
1625502060000|2021-07-05 16:21:00|33772.3|33631.3|33772|33631|33772.5|33631.5|33771|33630|6
1625502070000|2021-07-05 16:21:10|33771.7|33630.7|33771.7|33630.7|33771.9|33630.9|33767.7|33626.7|10
1625502080000|2021-07-05 16:21:20|33774.8|33633.8|33774.1|33633.1|33774.8|33633.8|33773.5|33632.5|12
1625502090000|2021-07-05 16:21:30|33773.8|33632.8|33773.1|33632.1|33774.3|33633.3|33771.8|33630.8|12
1625502100000|2021-07-05 16:21:40|33773.3|33632.3|33775.9|33634.9|33775.9|33634.9|33770.4|33629.4|12
1625502110000|2021-07-05 16:21:50|33776.6|33635.6|33776.7|33635.7|33779.7|33638.7|33776.6|33635.6|7
1625502120000|2021-07-05 16:22:00|33776.5|33635.5|33769.8|33628.8|33777.7|33636.7|33769.8|33628.8|15
1625502130000|2021-07-05 16:22:10|33766.6|33625.6|33767.3|33626.3|33771.2|33630.2|33762.5|33621.5|14
1625502140000|2021-07-05 16:22:20|33767.2|33626.2|33769.7|33628.7|33770.6|33629.6|33767.2|33626.2|10
1625502150000|2021-07-05 16:22:30|33771.5|33630.5|33765.3|33624.3|33771.5|33630.5|33763.7|33622.7|19
1625502160000|2021-07-05 16:22:40|33765.1|33624.1|33771.5|33630.5|33771.5|33630.5|33764.1|33623.1|16
1625502170000|2021-07-05 16:22:50|33771.6|33630.6|33774.8|33633.8|33776.2|33635.2|33771.6|33630.6|8
1625502180000|2021-07-05 16:23:00|33775.4|33634.4|33776.8|33635.8|33778.4|33637.4|33775.4|33634.4|8
1625502190000|2021-07-05 16:23:10|33776.5|33635.5|33783.8|33642.8|33783.8|33642.8|33776.4|33635.4|10
1625502200000|2021-07-05 16:23:20|33784|33643|33778|33637|33784|33643|33778|33637|12
1625502210000|2021-07-05 16:23:30|33776.2|33635.2|33777.2|33636.2|33777.9|33636.9|33771.1|33630.1|19
1625502220000|2021-07-05 16:23:40|33782.2|33641.2|33787.6|33646.6|33789.8|33648.8|33782.2|33641.2|16
1625502230000|2021-07-05 16:23:50|33786.8|33645.8|33785.2|33644.2|33787.7|33646.7|33781.8|33640.8|10
1625502240000|2021-07-05 16:24:00|33781.8|33640.8|33783.7|33642.7|33787.1|33646.1|33779.5|33638.5|17
1625502250000|2021-07-05 16:24:10|33782.1|33641.1|33779.2|33638.2|33784.7|33643.7|33774.8|33633.8|14
1625502260000|2021-07-05 16:24:20|33774.5|33633.5|33778|33637|33781.4|33640.4|33774.5|33633.5|12
1625502270000|2021-07-05 16:24:30|33777|33636|33774.3|33633.3|33777.7|33636.7|33771.7|33630.7|25
1625502280000|2021-07-05 16:24:40|33775|33634|33776.2|33635.2|33777.2|33636.2|33773.8|33632.8|13
1625502290000|2021-07-05 16:24:50|33774.4|33633.4|33762.7|33621.7|33776.2|33635.2|33762.7|33621.7|17
1625502300000|2021-07-05 16:25:00|33768.7|33627.7|33759.8|33618.8|33773.8|33632.8|33754.5|33613.5|25
1625502310000|2021-07-05 16:25:10|33759.6|33618.6|33760.5|33619.5|33764.5|33623.5|33759|33618|18
1625502320000|2021-07-05 16:25:20|33760.7|33619.7|33764.1|33623.1|33767.1|33626.1|33759.5|33618.5|21
1625502330000|2021-07-05 16:25:30|33759.4|33618.4|33758.8|33617.8|33759.7|33618.7|33755.5|33614.5|17
1625502340000|2021-07-05 16:25:40|33759.5|33618.5|33779|33638|33779.1|33638.1|33759.5|33618.5|13
1625502350000|2021-07-05 16:25:50|33778.9|33637.9|33775.1|33634.1|33781.5|33640.5|33772.2|33631.2|10
1625502360000|2021-07-05 16:26:00|33776.8|33635.8|33761.8|33620.8|33777.2|33636.2|33761.8|33620.8|19
1625502370000|2021-07-05 16:26:10|33762.6|33621.6|33766.3|33625.3|33766.3|33625.3|33757.9|33616.9|17
1625502380000|2021-07-05 16:26:20|33767.4|33626.4|33762.6|33621.6|33768.8|33627.8|33762.6|33621.6|6
1625502390000|2021-07-05 16:26:30|33764.5|33623.5|33765.4|33624.4|33770.8|33629.8|33761.7|33620.7|15
1625502400000|2021-07-05 16:26:40|33770.6|33629.6|33765.4|33624.4|33770.6|33629.6|33765.4|33624.4|7
1625502410000|2021-07-05 16:26:50|33766.2|33625.2|33765.8|33624.8|33766.9|33625.9|33765.3|33624.3|14
1625502420000|2021-07-05 16:27:00|33765.6|33624.6|33767.9|33626.9|33767.9|33626.9|33764.7|33623.7|8
1625502430000|2021-07-05 16:27:10|33767.8|33626.8|33756.8|33615.8|33767.9|33626.9|33756.8|33615.8|13
1625502440000|2021-07-05 16:27:20|33755.7|33614.7|33762.5|33621.5|33762.5|33621.5|33755.7|33614.7|14
1625502450000|2021-07-05 16:27:30|33762.7|33621.7|33758.7|33617.7|33762.7|33621.7|33758.7|33617.7|12
1625502460000|2021-07-05 16:27:40|33761.2|33620.2|33746|33605|33761.5|33620.5|33741|33600|26
1625502470000|2021-07-05 16:27:50|33746.2|33605.2|33751.8|33610.8|33751.8|33610.8|33746.1|33605.1|21
1625502480000|2021-07-05 16:28:00|33747.7|33606.7|33736.8|33595.8|33748.7|33607.7|33736.8|33595.8|16
1625502490000|2021-07-05 16:28:10|33736.7|33595.7|33723.7|33582.7|33739.8|33598.8|33720.7|33579.7|27
1625502500000|2021-07-05 16:28:20|33733.5|33592.5|33724.4|33583.4|33733.5|33592.5|33720.3|33579.3|25
1625502510000|2021-07-05 16:28:30|33726.8|33585.8|33733|33592|33733.2|33592.2|33722.2|33581.2|26
1625502520000|2021-07-05 16:28:40|33733.1|33592.1|33737|33596|33737|33596|33728.3|33587.3|22
1625502530000|2021-07-05 16:28:50|33735.8|33594.8|33732.8|33591.8|33738|33597|33730.5|33589.5|20
1625502540000|2021-07-05 16:29:00|33726.9|33585.9|33722.7|33581.7|33730.7|33589.7|33722.7|33581.7|17
1625502550000|2021-07-05 16:29:10|33725|33584|33722.3|33581.3|33725|33584|33720.6|33579.6|20
1625502560000|2021-07-05 16:29:20|33724.1|33583.1|33719.2|33578.2|33724.5|33583.5|33715.8|33574.8|19
1625502570000|2021-07-05 16:29:30|33721.3|33580.3|33715.7|33574.7|33721.4|33580.4|33712.4|33571.4|27
1625502580000|2021-07-05 16:29:40|33717.5|33576.5|33719.4|33578.4|33721.5|33580.5|33717.3|33576.3|17
1625502590000|2021-07-05 16:29:50|33721.4|33580.4|33723.9|33582.9|33725.2|33584.2|33719.4|33578.4|12
1625502600000|2021-07-05 16:30:00|33724.2|33583.2|33737.2|33596.2|33743.7|33602.7|33721.9|33580.9|23
1625502610000|2021-07-05 16:30:10|33741.9|33600.9|33743|33602|33748.9|33607.9|33740.5|33599.5|10
1625502620000|2021-07-05 16:30:20|33746.7|33605.7|33734.2|33593.2|33748.3|33607.3|33731.6|33590.6|14
1625502630000|2021-07-05 16:30:30|33731.7|33590.7|33743.8|33602.8|33744.9|33603.9|33724.5|33583.5|26
1625502640000|2021-07-05 16:30:40|33742.6|33601.6|33738|33597|33742.6|33601.6|33724.1|33583.1|12
1625502650000|2021-07-05 16:30:50|33737.3|33596.3|33737.5|33596.5|33744.1|33603.1|33727.5|33586.5|11
1625502660000|2021-07-05 16:31:00|33738.2|33597.2|33724.2|33583.2|33738.2|33597.2|33721.4|33580.4|19
1625502670000|2021-07-05 16:31:10|33725.5|33584.5|33725.8|33584.8|33728.8|33587.8|33720.6|33579.6|16
1625502680000|2021-07-05 16:31:20|33726.2|33585.2|33724.4|33583.4|33726.9|33585.9|33724.4|33583.4|11
1625502690000|2021-07-05 16:31:30|33724.2|33583.2|33730.8|33589.8|33730.8|33589.8|33723.9|33582.9|7
1625502700000|2021-07-05 16:31:40|33730.2|33589.2|33734.1|33593.1|33739.6|33598.6|33730.2|33589.2|17
1625502710000|2021-07-05 16:31:50|33733.3|33592.3|33743.9|33602.9|33746|33605|33733.3|33592.3|15
1625502720000|2021-07-05 16:32:00|33741.1|33600.1|33728.7|33587.7|33743.9|33602.9|33725.9|33584.9|17
1625502730000|2021-07-05 16:32:10|33726.7|33585.7|33730|33589|33732|33591|33725.5|33584.5|27
1625502740000|2021-07-05 16:32:20|33731.5|33590.5|33727.8|33586.8|33732.3|33591.3|33726.3|33585.3|17
1625502750000|2021-07-05 16:32:30|33727.3|33586.3|33726.9|33585.9|33731.8|33590.8|33726.9|33585.9|8
1625502760000|2021-07-05 16:32:40|33729.9|33588.9|33726.9|33585.9|33729.9|33588.9|33726.1|33585.1|4
1625502770000|2021-07-05 16:32:50|33726.7|33585.7|33725.6|33584.6|33728|33587|33725.6|33584.6|5
1625502780000|2021-07-05 16:33:00|33719.6|33578.6|33718.5|33577.5|33723|33582|33714.7|33573.7|17
1625502790000|2021-07-05 16:33:10|33717.9|33576.9|33724.6|33583.6|33724.6|33583.6|33714.3|33573.3|22
1625502800000|2021-07-05 16:33:20|33720.5|33579.5|33724.3|33583.3|33724.3|33583.3|33718.9|33577.9|9
1625502810000|2021-07-05 16:33:30|33724.6|33583.6|33721.8|33580.8|33724.6|33583.6|33720.9|33579.9|13
1625502830000|2021-07-05 16:33:50|33722.5|33581.5|33727.4|33586.4|33729.3|33588.3|33721.7|33580.7|8
1625502840000|2021-07-05 16:34:00|33729.3|33588.3|33729.3|33588.3|33732.9|33591.9|33729.3|33588.3|3
1625502850000|2021-07-05 16:34:10|33721.8|33580.8|33722.1|33581.1|33722.1|33581.1|33721.8|33580.8|2
1625502860000|2021-07-05 16:34:20|33721.8|33580.8|33730.9|33589.9|33730.9|33589.9|33721.8|33580.8|2
1625502870000|2021-07-05 16:34:30|33732.5|33591.5|33737|33596|33746.8|33605.8|33730.9|33589.9|18
1625502880000|2021-07-05 16:34:40|33740.6|33599.6|33741.2|33600.2|33741.6|33600.6|33737.5|33596.5|16
1625502890000|2021-07-05 16:34:50|33742.5|33601.5|33741|33600|33742.5|33601.5|33740.1|33599.1|12
1625502900000|2021-07-05 16:35:00|33743.5|33602.5|33741|33600|33743.5|33602.5|33741|33600|5
1625502910000|2021-07-05 16:35:10|33740.7|33599.7|33736.4|33595.4|33740.8|33599.8|33734.5|33593.5|20
1625502920000|2021-07-05 16:35:20|33737.1|33596.1|33718.6|33577.6|33737.3|33596.3|33709.3|33568.3|19
1625502930000|2021-07-05 16:35:30|33716.5|33575.5|33715.7|33574.7|33718.3|33577.3|33713.9|33572.9|15
1625502940000|2021-07-05 16:35:40|33715.8|33574.8|33723.9|33582.9|33723.9|33582.9|33712.6|33571.6|17
1625502950000|2021-07-05 16:35:50|33724.7|33583.7|33725.9|33584.9|33727.9|33586.9|33724.7|33583.7|7
1625502960000|2021-07-05 16:36:00|33726.9|33585.9|33729.3|33588.3|33729.3|33588.3|33726.9|33585.9|12
1625502970000|2021-07-05 16:36:10|33728.9|33587.9|33729.1|33588.1|33729.5|33588.5|33728.4|33587.4|18
1625502980000|2021-07-05 16:36:20|33729|33588|33717.9|33576.9|33729|33588|33716.3|33575.3|24
1625502990000|2021-07-05 16:36:30|33721.4|33580.4|33719.7|33578.7|33722.8|33581.8|33708.4|33567.4|18
1625503000000|2021-07-05 16:36:40|33717.5|33576.5|33712.2|33571.2|33719.1|33578.1|33712.2|33571.2|9
1625503010000|2021-07-05 16:36:50|33713.7|33572.7|33712.2|33571.2|33716.1|33575.1|33712.2|33571.2|9
1625503020000|2021-07-05 16:37:00|33711.4|33570.4|33718.1|33577.1|33721.6|33580.6|33711.4|33570.4|12
1625503030000|2021-07-05 16:37:10|33718.9|33577.9|33718.8|33577.8|33719.7|33578.7|33718.1|33577.1|16
1625503040000|2021-07-05 16:37:20|33718.1|33577.1|33716|33575|33718.8|33577.8|33715.1|33574.1|10
1625503050000|2021-07-05 16:37:30|33716.5|33575.5|33735.1|33594.1|33738.7|33597.7|33716.5|33575.5|19
1625503060000|2021-07-05 16:37:40|33734.7|33593.7|33728.9|33587.9|33735.5|33594.5|33724.1|33583.1|17
1625503070000|2021-07-05 16:37:50|33729|33588|33727.9|33586.9|33729.8|33588.8|33724.1|33583.1|16
1625503080000|2021-07-05 16:38:00|33728.1|33587.1|33726.5|33585.5|33728.2|33587.2|33725.7|33584.7|22
1625503090000|2021-07-05 16:38:10|33725.3|33584.3|33726|33585|33728.3|33587.3|33725.3|33584.3|15
1625503100000|2021-07-05 16:38:20|33725.3|33584.3|33721.5|33580.5|33725.3|33584.3|33720.1|33579.1|15
1625503110000|2021-07-05 16:38:30|33721.3|33580.3|33723.4|33582.4|33723.6|33582.6|33721.3|33580.3|16
1625503120000|2021-07-05 16:38:40|33723.1|33582.1|33723.9|33582.9|33724.4|33583.4|33722.3|33581.3|14
1625503130000|2021-07-05 16:38:50|33724|33583|33721.6|33580.6|33724.3|33583.3|33721.1|33580.1|15
1625503140000|2021-07-05 16:39:00|33722.4|33581.4|33724|33583|33725.6|33584.6|33722.1|33581.1|13
1625503150000|2021-07-05 16:39:10|33723.6|33582.6|33721|33580|33723.7|33582.7|33720.7|33579.7|11
1625503160000|2021-07-05 16:39:20|33721.2|33580.2|33719.8|33578.8|33721.2|33580.2|33718.5|33577.5|16
1625503170000|2021-07-05 16:39:30|33718.4|33577.4|33719.8|33578.8|33719.8|33578.8|33718.2|33577.2|12
1625503180000|2021-07-05 16:39:40|33719.4|33578.4|33718.9|33577.9|33719.4|33578.4|33716.5|33575.5|7
1625503190000|2021-07-05 16:39:50|33714.7|33573.7|33720.7|33579.7|33722.4|33581.4|33714.7|33573.7|18
1625503200000|2021-07-05 16:40:00|33720.6|33579.6|33706.1|33565.1|33720.7|33579.7|33705.2|33564.2|16
1625503210000|2021-07-05 16:40:10|33703.4|33562.4|33702.8|33561.8|33703.4|33562.4|33702.3|33561.3|8
1625503220000|2021-07-05 16:40:20|33702.5|33561.5|33705.4|33564.4|33707.8|33566.8|33702.5|33561.5|20
1625503230000|2021-07-05 16:40:30|33705.6|33564.6|33706.1|33565.1|33706.2|33565.2|33704.6|33563.6|21
1625503240000|2021-07-05 16:40:40|33706.5|33565.5|33712.5|33571.5|33715.9|33574.9|33706.5|33565.5|23
1625503250000|2021-07-05 16:40:50|33712.3|33571.3|33712.7|33571.7|33714.4|33573.4|33707.6|33566.6|21
1625503260000|2021-07-05 16:41:00|33714.4|33573.4|33714.8|33573.8|33714.8|33573.8|33714.4|33573.4|7
1625503270000|2021-07-05 16:41:10|33713.5|33572.5|33716.3|33575.3|33717.4|33576.4|33710.6|33569.6|14
1625503280000|2021-07-05 16:41:20|33716.4|33575.4|33721.4|33580.4|33723.6|33582.6|33716.4|33575.4|14
1625503290000|2021-07-05 16:41:30|33720.8|33579.8|33721.1|33580.1|33721.4|33580.4|33720.8|33579.8|3
1625503300000|2021-07-05 16:41:40|33720.9|33579.9|33720.2|33579.2|33721.4|33580.4|33719.6|33578.6|9
1625503310000|2021-07-05 16:41:50|33720.8|33579.8|33720.6|33579.6|33720.8|33579.8|33720.6|33579.6|2
1625503320000|2021-07-05 16:42:00|33718.4|33577.4|33711.1|33570.1|33718.4|33577.4|33711|33570|7
1625503330000|2021-07-05 16:42:10|33711.2|33570.2|33710|33569|33711.2|33570.2|33701.9|33560.9|16
1625503340000|2021-07-05 16:42:20|33708.9|33567.9|33716|33575|33719.7|33578.7|33705.4|33564.4|15
1625503350000|2021-07-05 16:42:30|33704.9|33563.9|33705.1|33564.1|33715.6|33574.6|33701.6|33560.6|22
1625503360000|2021-07-05 16:42:40|33701.6|33560.6|33703.5|33562.5|33703.5|33562.5|33701.6|33560.6|2
1625503370000|2021-07-05 16:42:50|33701.9|33560.9|33705.8|33564.8|33705.9|33564.9|33701.9|33560.9|9
1625503380000|2021-07-05 16:43:00|33705.7|33564.7|33711.3|33570.3|33711.3|33570.3|33705.4|33564.4|7
1625503390000|2021-07-05 16:43:10|33711.9|33570.9|33710.1|33569.1|33711.9|33570.9|33709.6|33568.6|8
1625503400000|2021-07-05 16:43:20|33710.2|33569.2|33701.8|33560.8|33710.2|33569.2|33701.8|33560.8|10
1625503410000|2021-07-05 16:43:30|33701.4|33560.4|33684.5|33543.5|33701.4|33560.4|33681.3|33540.3|16
1625503420000|2021-07-05 16:43:40|33684.6|33543.6|33691.8|33550.8|33694.4|33553.4|33680.7|33539.7|18
1625503430000|2021-07-05 16:43:50|33693|33552|33681.9|33540.9|33693.3|33552.3|33681.8|33540.8|11
1625503440000|2021-07-05 16:44:00|33677.7|33536.7|33689|33548|33694.9|33553.9|33677.5|33536.5|25
1625503450000|2021-07-05 16:44:10|33688.9|33547.9|33688.1|33547.1|33689.4|33548.4|33685.5|33544.5|18
1625503460000|2021-07-05 16:44:20|33688.5|33547.5|33692.4|33551.4|33692.6|33551.6|33688.5|33547.5|20
1625503470000|2021-07-05 16:44:30|33690|33549|33684.1|33543.1|33692.1|33551.1|33684.1|33543.1|24
1625503480000|2021-07-05 16:44:40|33684|33543|33682.3|33541.3|33684|33543|33678.9|33537.9|22
1625503490000|2021-07-05 16:44:50|33681.9|33540.9|33681.1|33540.1|33684.4|33543.4|33679.5|33538.5|17
1625503500000|2021-07-05 16:45:00|33681.8|33540.8|33683.9|33542.9|33684|33543|33681.3|33540.3|12
1625503510000|2021-07-05 16:45:10|33680.8|33539.8|33675.1|33534.1|33680.8|33539.8|33672.1|33531.1|26
1625503520000|2021-07-05 16:45:20|33672.5|33531.5|33691.1|33550.1|33691.1|33550.1|33672.5|33531.5|12
1625503530000|2021-07-05 16:45:30|33690.9|33549.9|33692.9|33551.9|33692.9|33551.9|33686.5|33545.5|17
1625503540000|2021-07-05 16:45:40|33692.8|33551.8|33699.4|33558.4|33703.1|33562.1|33689.7|33548.7|13
1625503550000|2021-07-05 16:45:50|33700.2|33559.2|33713.6|33572.6|33714.9|33573.9|33700.2|33559.2|24
1625503560000|2021-07-05 16:46:00|33712.7|33571.7|33698.7|33557.7|33712.7|33571.7|33698.3|33557.3|19
1625503570000|2021-07-05 16:46:10|33706.2|33565.2|33738.7|33597.7|33741|33600|33706.2|33565.2|22
1625503580000|2021-07-05 16:46:20|33732.7|33591.7|33732.8|33591.8|33752.3|33611.3|33732.7|33591.7|24
1625503590000|2021-07-05 16:46:30|33729.4|33588.4|33707.6|33566.6|33731.1|33590.1|33706.6|33565.6|27
1625503600000|2021-07-05 16:46:40|33707.8|33566.8|33690.5|33549.5|33708.3|33567.3|33683.9|33542.9|27
1625503610000|2021-07-05 16:46:50|33693.7|33552.7|33710.3|33569.3|33716.8|33575.8|33693.7|33552.7|22
1625503620000|2021-07-05 16:47:00|33709.8|33568.8|33668.4|33527.4|33709.8|33568.8|33668.4|33527.4|26
1625503630000|2021-07-05 16:47:10|33665.3|33524.3|33681.2|33540.2|33681.2|33540.2|33664.3|33523.3|26
1625503640000|2021-07-05 16:47:20|33681|33540|33661.8|33520.8|33683.1|33542.1|33658.4|33517.4|18
1625503650000|2021-07-05 16:47:30|33659.1|33518.1|33672.4|33531.4|33673.6|33532.6|33659.1|33518.1|23
1625503660000|2021-07-05 16:47:40|33674.9|33533.9|33673.7|33532.7|33682.1|33541.1|33672|33531|17
1625503670000|2021-07-05 16:47:50|33673.8|33532.8|33667.1|33526.1|33673.8|33532.8|33663.4|33522.4|25
1625503680000|2021-07-05 16:48:00|33666.5|33525.5|33702.1|33561.1|33710.7|33569.7|33666.5|33525.5|26
1625503690000|2021-07-05 16:48:10|33701.9|33560.9|33696.2|33555.2|33702.6|33561.6|33696.2|33555.2|20
1625503700000|2021-07-05 16:48:20|33695.7|33554.7|33688.8|33547.8|33698.6|33557.6|33687.9|33546.9|22
1625503710000|2021-07-05 16:48:30|33689.8|33548.8|33705.6|33564.6|33708.5|33567.5|33688.8|33547.8|26
1625503720000|2021-07-05 16:48:40|33705.7|33564.7|33690.7|33549.7|33706.1|33565.1|33690.7|33549.7|25
1625503730000|2021-07-05 16:48:50|33689.8|33548.8|33706.9|33565.9|33706.9|33565.9|33683.7|33542.7|24
1625503740000|2021-07-05 16:49:00|33707.1|33566.1|33711.8|33570.8|33717.4|33576.4|33707.1|33566.1|20
1625503750000|2021-07-05 16:49:10|33715.8|33574.8|33714.8|33573.8|33715.8|33574.8|33711.5|33570.5|7
1625503760000|2021-07-05 16:49:20|33712.6|33571.6|33714.6|33573.6|33714.8|33573.8|33712.4|33571.4|14
1625503770000|2021-07-05 16:49:30|33713.2|33572.2|33720.3|33579.3|33722.9|33581.9|33713.2|33572.2|21
1625503780000|2021-07-05 16:49:40|33722.7|33581.7|33712|33571|33725.4|33584.4|33709.8|33568.8|18
1625503790000|2021-07-05 16:49:50|33711.6|33570.6|33710.4|33569.4|33711.6|33570.6|33708.2|33567.2|15
1625503800000|2021-07-05 16:50:00|33711.3|33570.3|33710.3|33569.3|33711.8|33570.8|33709.6|33568.6|10
1625503810000|2021-07-05 16:50:10|33709.5|33568.5|33718.1|33577.1|33718.1|33577.1|33708.4|33567.4|15
1625503820000|2021-07-05 16:50:20|33721.7|33580.7|33726.1|33585.1|33734.6|33593.6|33721.7|33580.7|20
1625503830000|2021-07-05 16:50:30|33726.2|33585.2|33724.9|33583.9|33728|33587|33721.8|33580.8|21
1625503840000|2021-07-05 16:50:40|33723.4|33582.4|33732.7|33591.7|33733.4|33592.4|33723.4|33582.4|22
1625503850000|2021-07-05 16:50:50|33732.6|33591.6|33731.9|33590.9|33734.2|33593.2|33731.4|33590.4|18
1625503860000|2021-07-05 16:51:00|33740.1|33599.1|33726.8|33585.8|33746|33605|33726.4|33585.4|16
1625503870000|2021-07-05 16:51:10|33726.4|33585.4|33734.5|33593.5|33734.9|33593.9|33726.4|33585.4|12
1625503880000|2021-07-05 16:51:20|33733.4|33592.4|33735.6|33594.6|33737.7|33596.7|33731.6|33590.6|19
1625503890000|2021-07-05 16:51:30|33734.9|33593.9|33735.4|33594.4|33739.2|33598.2|33734.9|33593.9|6
1625503900000|2021-07-05 16:51:40|33735.9|33594.9|33730.7|33589.7|33737.4|33596.4|33730.7|33589.7|10
1625503910000|2021-07-05 16:51:50|33737.1|33596.1|33737.1|33596.1|33737.3|33596.3|33737.1|33596.1|3
1625503920000|2021-07-05 16:52:00|33737.3|33596.3|33744.1|33603.1|33744.1|33603.1|33737.3|33596.3|8
1625503930000|2021-07-05 16:52:10|33743.1|33602.1|33739.7|33598.7|33744.1|33603.1|33738.7|33597.7|9
1625503940000|2021-07-05 16:52:20|33739.8|33598.8|33742.1|33601.1|33743.5|33602.5|33738.1|33597.1|19
1625503950000|2021-07-05 16:52:30|33743.4|33602.4|33749.2|33608.2|33749.2|33608.2|33739.9|33598.9|21
1625503960000|2021-07-05 16:52:40|33749.9|33608.9|33745.2|33604.2|33750|33609|33743.5|33602.5|16
1625503970000|2021-07-05 16:52:50|33744.5|33603.5|33743.1|33602.1|33744.8|33603.8|33742.8|33601.8|14
1625503980000|2021-07-05 16:53:00|33743.8|33602.8|33754.3|33613.3|33754.3|33613.3|33743.1|33602.1|11
1625503990000|2021-07-05 16:53:10|33754.5|33613.5|33758.6|33617.6|33758.6|33617.6|33753.3|33612.3|16
1625504000000|2021-07-05 16:53:20|33758.5|33617.5|33757.2|33616.2|33762|33621|33756.8|33615.8|23
1625504010000|2021-07-05 16:53:30|33757.3|33616.3|33757.3|33616.3|33760.3|33619.3|33757.3|33616.3|6
1625504020000|2021-07-05 16:53:40|33756.2|33615.2|33756.1|33615.1|33756.3|33615.3|33751.8|33610.8|8
1625504030000|2021-07-05 16:53:50|33756.4|33615.4|33750.7|33609.7|33762.6|33621.6|33750.7|33609.7|17
1625504040000|2021-07-05 16:54:00|33750.8|33609.8|33758|33617|33761.8|33620.8|33750.8|33609.8|7
1625504050000|2021-07-05 16:54:10|33760|33619|33759.5|33618.5|33760|33619|33759.5|33618.5|2
1625504060000|2021-07-05 16:54:20|33764.2|33623.2|33759.9|33618.9|33764.2|33623.2|33759.9|33618.9|5
1625504070000|2021-07-05 16:54:30|33759.7|33618.7|33763.6|33622.6|33763.6|33622.6|33759.7|33618.7|7
1625504080000|2021-07-05 16:54:40|33750.5|33609.5|33751.1|33610.1|33754.8|33613.8|33750.5|33609.5|4
1625504090000|2021-07-05 16:54:50|33751.3|33610.3|33752.2|33611.2|33752.2|33611.2|33747.2|33606.2|12
1625504100000|2021-07-05 16:55:00|33751|33610|33739.4|33598.4|33751|33610|33739.4|33598.4|8
1625504110000|2021-07-05 16:55:10|33739.3|33598.3|33742.3|33601.3|33742.9|33601.9|33736.7|33595.7|20
1625504120000|2021-07-05 16:55:20|33742.9|33601.9|33753.8|33612.8|33754.7|33613.7|33742.5|33601.5|15
1625504130000|2021-07-05 16:55:30|33753.3|33612.3|33753.2|33612.2|33755.6|33614.6|33752.9|33611.9|15
1625504140000|2021-07-05 16:55:40|33753.6|33612.6|33752.4|33611.4|33754|33613|33752.4|33611.4|20
1625504150000|2021-07-05 16:55:50|33754.8|33613.8|33761.2|33620.2|33762.3|33621.3|33754.8|33613.8|16
1625504160000|2021-07-05 16:56:00|33761.1|33620.1|33759.7|33618.7|33761.1|33620.1|33757.7|33616.7|10
1625504170000|2021-07-05 16:56:10|33757.8|33616.8|33759.7|33618.7|33759.7|33618.7|33757.8|33616.8|2
1625504180000|2021-07-05 16:56:20|33760|33619|33762.1|33621.1|33762.1|33621.1|33760|33619|5
1625504190000|2021-07-05 16:56:30|33762.4|33621.4|33759.8|33618.8|33763.6|33622.6|33759.6|33618.6|15
1625504200000|2021-07-05 16:56:40|33759.4|33618.4|33759.9|33618.9|33760.2|33619.2|33758.6|33617.6|13
1625504210000|2021-07-05 16:56:50|33756.6|33615.6|33757.4|33616.4|33761.3|33620.3|33756.6|33615.6|4
1625504220000|2021-07-05 16:57:00|33756.6|33615.6|33755.5|33614.5|33757.4|33616.4|33755.1|33614.1|6
1625504230000|2021-07-05 16:57:10|33755.1|33614.1|33755.1|33614.1|33755.1|33614.1|33750.5|33609.5|7
1625504240000|2021-07-05 16:57:20|33756.4|33615.4|33749.9|33608.9|33762.2|33621.2|33749.9|33608.9|7
1625504250000|2021-07-05 16:57:30|33750.1|33609.1|33757.7|33616.7|33757.8|33616.8|33748.1|33607.1|9
1625504260000|2021-07-05 16:57:40|33753.1|33612.1|33750.5|33609.5|33753.1|33612.1|33750.4|33609.4|8
1625504270000|2021-07-05 16:57:50|33749.9|33608.9|33750.8|33609.8|33755.1|33614.1|33749.9|33608.9|7
1625504280000|2021-07-05 16:58:00|33750.9|33609.9|33745.8|33604.8|33756.6|33615.6|33744.8|33603.8|19
1625504290000|2021-07-05 16:58:10|33746|33605|33741.2|33600.2|33746.6|33605.6|33741.2|33600.2|11
1625504300000|2021-07-05 16:58:20|33741.1|33600.1|33729.1|33588.1|33741.9|33600.9|33729|33588|22
1625504310000|2021-07-05 16:58:30|33729|33588|33729.1|33588.1|33729.1|33588.1|33726.9|33585.9|11
1625504320000|2021-07-05 16:58:40|33729.6|33588.6|33727.3|33586.3|33729.6|33588.6|33726.1|33585.1|11
1625504330000|2021-07-05 16:58:50|33727.5|33586.5|33725.1|33584.1|33727.7|33586.7|33725.1|33584.1|15
1625504340000|2021-07-05 16:59:00|33722.3|33581.3|33710.7|33569.7|33722.3|33581.3|33708.4|33567.4|24
1625504350000|2021-07-05 16:59:10|33714|33573|33714.6|33573.6|33716.1|33575.1|33712.6|33571.6|24
1625504360000|2021-07-05 16:59:20|33711.2|33570.2|33710.6|33569.6|33713.4|33572.4|33710.5|33569.5|20
1625504370000|2021-07-05 16:59:30|33710.5|33569.5|33727.3|33586.3|33727.3|33586.3|33710.5|33569.5|18
1625504380000|2021-07-05 16:59:40|33727.5|33586.5|33722.9|33581.9|33727.5|33586.5|33722.9|33581.9|16
1625504390000|2021-07-05 16:59:50|33725.4|33584.4|33725.4|33584.4|33725.4|33584.4|33724.1|33583.1|8
1625504400000|2021-07-05 17:00:00|33726.9|33585.9|33737.1|33596.1|33737.1|33596.1|33725.4|33584.4|12
1625504410000|2021-07-05 17:00:10|33737.3|33596.3|33736.2|33595.2|33737.6|33596.6|33736.1|33595.1|9
1625504420000|2021-07-05 17:00:20|33727.3|33586.3|33710.3|33569.3|33727.9|33586.9|33710.3|33569.3|13
1625504430000|2021-07-05 17:00:30|33710.4|33569.4|33705.8|33564.8|33714.3|33573.3|33705.8|33564.8|16
1625504440000|2021-07-05 17:00:40|33705.2|33564.2|33703.7|33562.7|33708.2|33567.2|33703.7|33562.7|24
1625504450000|2021-07-05 17:00:50|33703.6|33562.6|33702.6|33561.6|33706.3|33565.3|33702.6|33561.6|13
1625504460000|2021-07-05 17:01:00|33704.2|33563.2|33701.7|33560.7|33706.8|33565.8|33701.7|33560.7|7
1625504470000|2021-07-05 17:01:10|33700.1|33559.1|33699|33558|33700.6|33559.6|33696.3|33555.3|13
1625504480000|2021-07-05 17:01:20|33699.1|33558.1|33699.3|33558.3|33703|33562|33697.2|33556.2|24
1625504490000|2021-07-05 17:01:30|33698.3|33557.3|33697|33556|33698.3|33557.3|33696.2|33555.2|26
1625504500000|2021-07-05 17:01:40|33696.7|33555.7|33697.1|33556.1|33697.1|33556.1|33696.2|33555.2|4
1625504510000|2021-07-05 17:01:50|33697.3|33556.3|33697.6|33556.6|33697.7|33556.7|33696.6|33555.6|13
1625504520000|2021-07-05 17:02:00|33697.2|33556.2|33697.3|33556.3|33698.7|33557.7|33697.2|33556.2|12
1625504530000|2021-07-05 17:02:10|33697.2|33556.2|33709.5|33568.5|33709.7|33568.7|33697.2|33556.2|20
1625504540000|2021-07-05 17:02:20|33709.2|33568.2|33698.3|33557.3|33709.5|33568.5|33697.5|33556.5|16
1625504550000|2021-07-05 17:02:30|33693.3|33552.3|33694.2|33553.2|33695|33554|33692.8|33551.8|16
1625504560000|2021-07-05 17:02:40|33690.7|33549.7|33688.1|33547.1|33690.9|33549.9|33682.6|33541.6|19
1625504570000|2021-07-05 17:02:50|33690|33549|33700|33559|33700|33559|33690|33549|26
1625504580000|2021-07-05 17:03:00|33703.7|33562.7|33698.2|33557.2|33704.4|33563.4|33697.5|33556.5|21
1625504590000|2021-07-05 17:03:10|33698.3|33557.3|33692.5|33551.5|33698.9|33557.9|33692.5|33551.5|16
1625504600000|2021-07-05 17:03:20|33693.1|33552.1|33697.9|33556.9|33698|33557|33693.1|33552.1|9
1625504610000|2021-07-05 17:03:30|33700.4|33559.4|33708.4|33567.4|33710.3|33569.3|33699.7|33558.7|21
1625504620000|2021-07-05 17:03:40|33708.3|33567.3|33707.8|33566.8|33712.5|33571.5|33707.3|33566.3|19
1625504630000|2021-07-05 17:03:50|33712|33571|33712.2|33571.2|33712.3|33571.3|33712|33571|3
1625504640000|2021-07-05 17:04:00|33710.3|33569.3|33716.5|33575.5|33718.4|33577.4|33710.3|33569.3|9
1625504650000|2021-07-05 17:04:10|33717.5|33576.5|33717.5|33576.5|33717.7|33576.7|33715.8|33574.8|13
1625504660000|2021-07-05 17:04:20|33721.8|33580.8|33712.9|33571.9|33721.8|33580.8|33712.5|33571.5|5
1625504670000|2021-07-05 17:04:30|33712.7|33571.7|33700.6|33559.6|33712.7|33571.7|33700.6|33559.6|3
1625504680000|2021-07-05 17:04:40|33701.6|33560.6|33703.6|33562.6|33706.2|33565.2|33700.8|33559.8|21
1625504690000|2021-07-05 17:04:50|33703.7|33562.7|33708.9|33567.9|33712.5|33571.5|33703.7|33562.7|20
1625504700000|2021-07-05 17:05:00|33709.2|33568.2|33715.8|33574.8|33719.1|33578.1|33708.1|33567.1|22
1625504710000|2021-07-05 17:05:10|33715.2|33574.2|33715|33574|33715.4|33574.4|33714.6|33573.6|15
1625504720000|2021-07-05 17:05:20|33714.9|33573.9|33726.1|33585.1|33726.1|33585.1|33714.9|33573.9|10
1625504730000|2021-07-05 17:05:30|33726.9|33585.9|33720.5|33579.5|33729.4|33588.4|33720.5|33579.5|9
1625504740000|2021-07-05 17:05:40|33727.4|33586.4|33732.3|33591.3|33732.3|33591.3|33727|33586|14
1625504750000|2021-07-05 17:05:50|33729.9|33588.9|33734.4|33593.4|33735.4|33594.4|33729.9|33588.9|16
1625504760000|2021-07-05 17:06:00|33735.6|33594.6|33734.9|33593.9|33735.9|33594.9|33734.2|33593.2|20
1625504770000|2021-07-05 17:06:10|33735.2|33594.2|33746|33605|33747.5|33606.5|33735.2|33594.2|22
1625504780000|2021-07-05 17:06:20|33746.3|33605.3|33740.9|33599.9|33747.4|33606.4|33739.2|33598.2|22
1625504790000|2021-07-05 17:06:30|33740.8|33599.8|33745.1|33604.1|33746.6|33605.6|33740.8|33599.8|17
1625504800000|2021-07-05 17:06:40|33750.4|33609.4|33746.1|33605.1|33751.3|33610.3|33742.3|33601.3|16
1625504810000|2021-07-05 17:06:50|33742|33601|33746|33605|33747.2|33606.2|33742|33601|15
1625504820000|2021-07-05 17:07:00|33752.5|33611.5|33751.5|33610.5|33754.6|33613.6|33742.2|33601.2|10
1625504830000|2021-07-05 17:07:10|33750.3|33609.3|33749.6|33608.6|33751.8|33610.8|33744.8|33603.8|18
1625504840000|2021-07-05 17:07:20|33749.8|33608.8|33754.8|33613.8|33754.8|33613.8|33745.6|33604.6|18
1625504850000|2021-07-05 17:07:30|33754.9|33613.9|33749.6|33608.6|33761|33620|33749.6|33608.6|26
1625504860000|2021-07-05 17:07:40|33755|33614|33754.5|33613.5|33756.5|33615.5|33750.4|33609.4|24
1625504870000|2021-07-05 17:07:50|33753.4|33612.4|33757.3|33616.3|33760.9|33619.9|33748.5|33607.5|20
1625504880000|2021-07-05 17:08:00|33756.9|33615.9|33754.4|33613.4|33757.5|33616.5|33751.5|33610.5|13
1625504890000|2021-07-05 17:08:10|33755.6|33614.6|33759|33618|33760.9|33619.9|33755.2|33614.2|20
1625504900000|2021-07-05 17:08:20|33755.7|33614.7|33756.9|33615.9|33760.4|33619.4|33755.5|33614.5|17
1625504910000|2021-07-05 17:08:30|33756.7|33615.7|33757|33616|33760.9|33619.9|33755|33614|15
1625504920000|2021-07-05 17:08:40|33755.6|33614.6|33753.9|33612.9|33759.4|33618.4|33751.6|33610.6|12
1625504930000|2021-07-05 17:08:50|33755.2|33614.2|33756.5|33615.5|33757.6|33616.6|33751.5|33610.5|21
1625504940000|2021-07-05 17:09:00|33756.6|33615.6|33759.7|33618.7|33765|33624|33755.4|33614.4|18
1625504950000|2021-07-05 17:09:10|33758.2|33617.2|33760.1|33619.1|33764.1|33623.1|33754.4|33613.4|13
1625504960000|2021-07-05 17:09:20|33766.9|33625.9|33751.8|33610.8|33766.9|33625.9|33750.5|33609.5|15
1625504970000|2021-07-05 17:09:30|33751.3|33610.3|33757.5|33616.5|33758.6|33617.6|33751|33610|26
1625504980000|2021-07-05 17:09:40|33757.6|33616.6|33759.5|33618.5|33761.2|33620.2|33757.5|33616.5|17
1625504990000|2021-07-05 17:09:50|33757.8|33616.8|33755.5|33614.5|33758.1|33617.1|33755.5|33614.5|6
1625505000000|2021-07-05 17:10:00|33753.9|33612.9|33757.1|33616.1|33757.1|33616.1|33753.9|33612.9|14
1625505010000|2021-07-05 17:10:10|33756.6|33615.6|33760.9|33619.9|33764.8|33623.8|33755.6|33614.6|22
1625505020000|2021-07-05 17:10:20|33760.7|33619.7|33764.8|33623.8|33764.8|33623.8|33759.6|33618.6|9
1625505030000|2021-07-05 17:10:30|33760.4|33619.4|33757.2|33616.2|33760.4|33619.4|33753.5|33612.5|4
1625505040000|2021-07-05 17:10:40|33755.8|33614.8|33755.3|33614.3|33757.8|33616.8|33755.3|33614.3|8
1625505050000|2021-07-05 17:10:50|33756.5|33615.5|33755.9|33614.9|33756.9|33615.9|33755.8|33614.8|7
1625505060000|2021-07-05 17:11:00|33754.7|33613.7|33735.8|33594.8|33755.7|33614.7|33734.6|33593.6|14
1625505070000|2021-07-05 17:11:10|33736|33595|33730.7|33589.7|33736.9|33595.9|33730.7|33589.7|9
1625505080000|2021-07-05 17:11:20|33726.1|33585.1|33728.9|33587.9|33730|33589|33723|33582|20
1625505090000|2021-07-05 17:11:30|33728.8|33587.8|33731.3|33590.3|33733.1|33592.1|33728.8|33587.8|14
1625505100000|2021-07-05 17:11:40|33732.5|33591.5|33714.5|33573.5|33732.5|33591.5|33713.8|33572.8|14
1625505110000|2021-07-05 17:11:50|33715.2|33574.2|33715.7|33574.7|33718.7|33577.7|33715.2|33574.2|9
1625505120000|2021-07-05 17:12:00|33716.6|33575.6|33731.6|33590.6|33737.9|33596.9|33716.6|33575.6|20
1625505130000|2021-07-05 17:12:10|33731.3|33590.3|33719|33578|33731.6|33590.6|33718.2|33577.2|25
1625505140000|2021-07-05 17:12:20|33719.5|33578.5|33722.7|33581.7|33724.1|33583.1|33718.3|33577.3|19
1625505150000|2021-07-05 17:12:30|33722.6|33581.6|33722.7|33581.7|33726.5|33585.5|33721.4|33580.4|21
1625505160000|2021-07-05 17:12:40|33723.2|33582.2|33708.9|33567.9|33723.2|33582.2|33708.9|33567.9|22
1625505170000|2021-07-05 17:12:50|33708.8|33567.8|33711.8|33570.8|33712.2|33571.2|33705.5|33564.5|11
1625505180000|2021-07-05 17:13:00|33713.3|33572.3|33709.4|33568.4|33727.4|33586.4|33706.4|33565.4|22
1625505190000|2021-07-05 17:13:10|33715.2|33574.2|33711.7|33570.7|33718.7|33577.7|33711.7|33570.7|15
1625505200000|2021-07-05 17:13:20|33712|33571|33703.5|33562.5|33718.7|33577.7|33703.5|33562.5|19
1625505210000|2021-07-05 17:13:30|33705.2|33564.2|33712|33571|33717.5|33576.5|33703.8|33562.8|14
1625505220000|2021-07-05 17:13:40|33708.3|33567.3|33718.8|33577.8|33718.8|33577.8|33706.3|33565.3|21
1625505230000|2021-07-05 17:13:50|33718.4|33577.4|33708.2|33567.2|33718.4|33577.4|33708.2|33567.2|22
1625505240000|2021-07-05 17:14:00|33707.9|33566.9|33711.9|33570.9|33716.2|33575.2|33707.9|33566.9|18
1625505250000|2021-07-05 17:14:10|33712|33571|33728.9|33587.9|33728.9|33587.9|33712|33571|15
1625505260000|2021-07-05 17:14:20|33726.1|33585.1|33725.2|33584.2|33726.1|33585.1|33723.9|33582.9|9
1625505270000|2021-07-05 17:14:30|33723.7|33582.7|33726.2|33585.2|33726.3|33585.3|33723.3|33582.3|11
1625505280000|2021-07-05 17:14:40|33726|33585|33731.3|33590.3|33736.7|33595.7|33720.3|33579.3|14
1625505290000|2021-07-05 17:14:50|33731.9|33590.9|33732.3|33591.3|33732.8|33591.8|33727.3|33586.3|17
1625505300000|2021-07-05 17:15:00|33730|33589|33728.7|33587.7|33737.8|33596.8|33728.5|33587.5|19
1625505310000|2021-07-05 17:15:10|33729.3|33588.3|33720.3|33579.3|33737.6|33596.6|33720.3|33579.3|14
1625505320000|2021-07-05 17:15:20|33720.6|33579.6|33720.2|33579.2|33721.8|33580.8|33719.1|33578.1|14
1625505330000|2021-07-05 17:15:30|33718.4|33577.4|33718.8|33577.8|33720.6|33579.6|33717.9|33576.9|12
1625505340000|2021-07-05 17:15:40|33718.6|33577.6|33718.5|33577.5|33720.4|33579.4|33717.8|33576.8|14
1625505350000|2021-07-05 17:15:50|33718.3|33577.3|33718.6|33577.6|33721.4|33580.4|33715.1|33574.1|20
1625505360000|2021-07-05 17:16:00|33718.8|33577.8|33715.5|33574.5|33721.2|33580.2|33704.5|33563.5|14
1625505370000|2021-07-05 17:16:10|33715.2|33574.2|33707.2|33566.2|33715.2|33574.2|33701|33560|26
1625505380000|2021-07-05 17:16:20|33711.2|33570.2|33719.7|33578.7|33725.2|33584.2|33704.6|33563.6|24
1625505390000|2021-07-05 17:16:30|33725.8|33584.8|33721|33580|33725.8|33584.8|33719.6|33578.6|15
1625505400000|2021-07-05 17:16:40|33726.2|33585.2|33721.1|33580.1|33726.2|33585.2|33720.7|33579.7|19
1625505410000|2021-07-05 17:16:50|33721.3|33580.3|33718.2|33577.2|33723.8|33582.8|33718.2|33577.2|13
1625505420000|2021-07-05 17:17:00|33719.2|33578.2|33708.2|33567.2|33719.2|33578.2|33702.6|33561.6|26
1625505430000|2021-07-05 17:17:10|33710.1|33569.1|33717.7|33576.7|33718|33577|33706.8|33565.8|28
1625505440000|2021-07-05 17:17:20|33717.9|33576.9|33717.8|33576.8|33718.6|33577.6|33714.7|33573.7|22
1625505450000|2021-07-05 17:17:30|33717.4|33576.4|33713.7|33572.7|33717.4|33576.4|33710.6|33569.6|22
1625505460000|2021-07-05 17:17:40|33713.4|33572.4|33712.6|33571.6|33715.6|33574.6|33711.8|33570.8|23
1625505470000|2021-07-05 17:17:50|33710.8|33569.8|33711.4|33570.4|33717.1|33576.1|33706.6|33565.6|18
1625505480000|2021-07-05 17:18:00|33712.9|33571.9|33701.1|33560.1|33712.9|33571.9|33701.1|33560.1|17
1625505490000|2021-07-05 17:18:10|33702.4|33561.4|33710.3|33569.3|33716.2|33575.2|33702.4|33561.4|5
1625505500000|2021-07-05 17:18:20|33716.2|33575.2|33706.3|33565.3|33716.2|33575.2|33706.3|33565.3|7
1625505510000|2021-07-05 17:18:30|33706.5|33565.5|33709.1|33568.1|33716.2|33575.2|33706.5|33565.5|13
1625505520000|2021-07-05 17:18:40|33709|33568|33709.9|33568.9|33712.4|33571.4|33706.3|33565.3|13
1625505530000|2021-07-05 17:18:50|33708.1|33567.1|33702.6|33561.6|33708.1|33567.1|33700.8|33559.8|13
1625505540000|2021-07-05 17:19:00|33704.3|33563.3|33704.2|33563.2|33707.2|33566.2|33704|33563|8
1625505550000|2021-07-05 17:19:10|33703.1|33562.1|33706.6|33565.6|33709.2|33568.2|33703.1|33562.1|19
1625505560000|2021-07-05 17:19:20|33706.5|33565.5|33708.5|33567.5|33709.9|33568.9|33705.8|33564.8|12
1625505570000|2021-07-05 17:19:30|33710.2|33569.2|33712.6|33571.6|33716.3|33575.3|33708.6|33567.6|25
1625505580000|2021-07-05 17:19:40|33711.5|33570.5|33708.7|33567.7|33717.3|33576.3|33708.5|33567.5|22
1625505590000|2021-07-05 17:19:50|33709.9|33568.9|33714.3|33573.3|33714.3|33573.3|33707.9|33566.9|21
1625505600000|2021-07-05 17:20:00|33714.5|33573.5|33713.4|33572.4|33715.1|33574.1|33710.5|33569.5|19
1625505610000|2021-07-05 17:20:10|33712.3|33571.3|33703.8|33562.8|33712.4|33571.4|33703.8|33562.8|7
1625505620000|2021-07-05 17:20:20|33704|33563|33704.5|33563.5|33711|33570|33704|33563|6
1625505630000|2021-07-05 17:20:30|33703.2|33562.2|33703.2|33562.2|33704.4|33563.4|33703.2|33562.2|5
1625505640000|2021-07-05 17:20:40|33710.6|33569.6|33714.4|33573.4|33714.4|33573.4|33710.6|33569.6|8
1625505650000|2021-07-05 17:20:50|33714.5|33573.5|33726.5|33585.5|33728.7|33587.7|33714.5|33573.5|17
1625505660000|2021-07-05 17:21:00|33726.6|33585.6|33721.2|33580.2|33727.7|33586.7|33720.8|33579.8|17
1625505670000|2021-07-05 17:21:10|33720.6|33579.6|33715|33574|33721.4|33580.4|33710|33569|19
1625505680000|2021-07-05 17:21:20|33717.3|33576.3|33719.1|33578.1|33726.6|33585.6|33716.4|33575.4|26
1625505690000|2021-07-05 17:21:30|33719.2|33578.2|33725.2|33584.2|33728.7|33587.7|33718.3|33577.3|25
1625505700000|2021-07-05 17:21:40|33725.4|33584.4|33724.7|33583.7|33728.2|33587.2|33721.8|33580.8|9
1625505710000|2021-07-05 17:21:50|33725.7|33584.7|33724.7|33583.7|33732.4|33591.4|33724.7|33583.7|22
1625505720000|2021-07-05 17:22:00|33726|33585|33721.6|33580.6|33726|33585|33721.6|33580.6|5
1625505730000|2021-07-05 17:22:10|33720.2|33579.2|33722.1|33581.1|33724.3|33583.3|33714.8|33573.8|15
1625505740000|2021-07-05 17:22:20|33722.3|33581.3|33715.6|33574.6|33723|33582|33715.6|33574.6|18
1625505750000|2021-07-05 17:22:30|33715.7|33574.7|33711.7|33570.7|33721.7|33580.7|33708.7|33567.7|23
1625505760000|2021-07-05 17:22:40|33711.5|33570.5|33704.3|33563.3|33713.1|33572.1|33704.3|33563.3|19
1625505770000|2021-07-05 17:22:50|33698.4|33557.4|33691.2|33550.2|33698.7|33557.7|33690.4|33549.4|25
1625505780000|2021-07-05 17:23:00|33692.2|33551.2|33695|33554|33695.2|33554.2|33686.1|33545.1|20
1625505790000|2021-07-05 17:23:10|33693|33552|33693.5|33552.5|33696.5|33555.5|33691.7|33550.7|22
1625505800000|2021-07-05 17:23:20|33694.8|33553.8|33691.7|33550.7|33696.8|33555.8|33689.6|33548.6|18
1625505810000|2021-07-05 17:23:30|33692.2|33551.2|33691.8|33550.8|33692.2|33551.2|33691.1|33550.1|17
1625505820000|2021-07-05 17:23:40|33691.1|33550.1|33690|33549|33692.5|33551.5|33689.4|33548.4|21
1625505830000|2021-07-05 17:23:50|33689|33548|33691.7|33550.7|33693.3|33552.3|33689|33548|21
1625505840000|2021-07-05 17:24:00|33692.1|33551.1|33684.7|33543.7|33692.1|33551.1|33683.9|33542.9|16
1625505850000|2021-07-05 17:24:10|33685.1|33544.1|33690|33549|33692.6|33551.6|33685.1|33544.1|19
1625505860000|2021-07-05 17:24:20|33689.9|33548.9|33689|33548|33690|33549|33675.3|33534.3|16
1625505870000|2021-07-05 17:24:30|33687.4|33546.4|33675.3|33534.3|33687.4|33546.4|33675.3|33534.3|4
1625505880000|2021-07-05 17:24:40|33675.2|33534.2|33691.1|33550.1|33691.8|33550.8|33674.3|33533.3|18
1625505890000|2021-07-05 17:24:50|33690.9|33549.9|33696.1|33555.1|33696.4|33555.4|33685.4|33544.4|24
1625505900000|2021-07-05 17:25:00|33696.2|33555.2|33698.6|33557.6|33701.5|33560.5|33688.4|33547.4|26
1625505910000|2021-07-05 17:25:10|33706.5|33565.5|33705.1|33564.1|33706.5|33565.5|33693.1|33552.1|22
1625505920000|2021-07-05 17:25:20|33705.4|33564.4|33697.5|33556.5|33705.4|33564.4|33688.9|33547.9|13
1625505930000|2021-07-05 17:25:30|33696.7|33555.7|33691.1|33550.1|33699.6|33558.6|33689.4|33548.4|13
1625505940000|2021-07-05 17:25:40|33691.6|33550.6|33692.6|33551.6|33692.6|33551.6|33691.5|33550.5|5
1625505950000|2021-07-05 17:25:50|33693.9|33552.9|33704.3|33563.3|33704.3|33563.3|33691.5|33550.5|15
1625505960000|2021-07-05 17:26:00|33704.4|33563.4|33688.5|33547.5|33704.4|33563.4|33688.5|33547.5|11
1625505970000|2021-07-05 17:26:10|33687.6|33546.6|33689.8|33548.8|33695|33554|33681.3|33540.3|18
1625505980000|2021-07-05 17:26:20|33689.5|33548.5|33689.6|33548.6|33691.3|33550.3|33688.1|33547.1|13
1625505990000|2021-07-05 17:26:30|33689.5|33548.5|33684.2|33543.2|33689.5|33548.5|33684.2|33543.2|11
1625506000000|2021-07-05 17:26:40|33684.5|33543.5|33681.4|33540.4|33687.1|33546.1|33681.4|33540.4|19
1625506010000|2021-07-05 17:26:50|33684.9|33543.9|33687.4|33546.4|33689.8|33548.8|33684.9|33543.9|26
1625506020000|2021-07-05 17:27:00|33688.9|33547.9|33687.6|33546.6|33688.9|33547.9|33686.6|33545.6|15
1625506030000|2021-07-05 17:27:10|33688.4|33547.4|33687.2|33546.2|33688.4|33547.4|33687.2|33546.2|3
1625506040000|2021-07-05 17:27:20|33687.3|33546.3|33688.6|33547.6|33692.7|33551.7|33687.2|33546.2|14
1625506050000|2021-07-05 17:27:30|33687.4|33546.4|33691.1|33550.1|33694.3|33553.3|33686.8|33545.8|20
1625506060000|2021-07-05 17:27:40|33690.9|33549.9|33695.9|33554.9|33695.9|33554.9|33689.4|33548.4|23
1625506070000|2021-07-05 17:27:50|33694.5|33553.5|33693.6|33552.6|33694.8|33553.8|33691.2|33550.2|20
1625506080000|2021-07-05 17:28:00|33694.1|33553.1|33689.8|33548.8|33694.7|33553.7|33689.7|33548.7|14
1625506090000|2021-07-05 17:28:10|33689.7|33548.7|33708|33567|33710.4|33569.4|33689.6|33548.6|25
1625506100000|2021-07-05 17:28:20|33707.7|33566.7|33684.9|33543.9|33708|33567|33684.6|33543.6|22
1625506110000|2021-07-05 17:28:30|33685.3|33544.3|33690.5|33549.5|33690.5|33549.5|33684.9|33543.9|4
1625506120000|2021-07-05 17:28:40|33688.4|33547.4|33690|33549|33690|33549|33685|33544|12
1625506130000|2021-07-05 17:28:50|33689.7|33548.7|33688.7|33547.7|33689.7|33548.7|33688.2|33547.2|9
1625506150000|2021-07-05 17:29:10|33689.9|33548.9|33688.8|33547.8|33691.1|33550.1|33688.8|33547.8|6
1625506160000|2021-07-05 17:29:20|33689.3|33548.3|33691.3|33550.3|33691.3|33550.3|33686.7|33545.7|10
1625506170000|2021-07-05 17:29:30|33690.5|33549.5|33686|33545|33691.3|33550.3|33681.9|33540.9|8
1625506180000|2021-07-05 17:29:40|33685.8|33544.8|33679.3|33538.3|33685.8|33544.8|33677.8|33536.8|9
1625506190000|2021-07-05 17:29:50|33679|33538|33676.4|33535.4|33679.6|33538.6|33676.4|33535.4|10
1625506200000|2021-07-05 17:30:00|33676.3|33535.3|33676.1|33535.1|33680.2|33539.2|33671|33530|14
1625506210000|2021-07-05 17:30:10|33676|33535|33675.1|33534.1|33677|33536|33674.4|33533.4|15
1625506220000|2021-07-05 17:30:20|33675.6|33534.6|33680.9|33539.9|33682.2|33541.2|33675.6|33534.6|19
1625506230000|2021-07-05 17:30:30|33679.7|33538.7|33683|33542|33683|33542|33679.7|33538.7|11
1625506240000|2021-07-05 17:30:40|33680.9|33539.9|33682.6|33541.6|33682.8|33541.8|33680.8|33539.8|9
1625506250000|2021-07-05 17:30:50|33681.6|33540.6|33678|33537|33681.6|33540.6|33676.8|33535.8|16
1625506260000|2021-07-05 17:31:00|33677.1|33536.1|33678.5|33537.5|33678.5|33537.5|33676.8|33535.8|11
1625506270000|2021-07-05 17:31:10|33678.9|33537.9|33683.8|33542.8|33683.8|33542.8|33677.6|33536.6|11
1625506280000|2021-07-05 17:31:20|33684.1|33543.1|33681.1|33540.1|33684.1|33543.1|33680.9|33539.9|16
1625506290000|2021-07-05 17:31:30|33681.4|33540.4|33677.6|33536.6|33683.2|33542.2|33677.6|33536.6|15
1625506300000|2021-07-05 17:31:40|33674.3|33533.3|33674.8|33533.8|33675|33534|33674.3|33533.3|5
1625506310000|2021-07-05 17:31:50|33674|33533|33674.1|33533.1|33674.8|33533.8|33673.3|33532.3|6
1625506320000|2021-07-05 17:32:00|33673.4|33532.4|33668.4|33527.4|33674.3|33533.3|33668.4|33527.4|9
1625506330000|2021-07-05 17:32:10|33666.5|33525.5|33669.5|33528.5|33669.9|33528.9|33662.3|33521.3|18
1625506340000|2021-07-05 17:32:20|33668.9|33527.9|33669.8|33528.8|33669.8|33528.8|33668|33527|6
1625506350000|2021-07-05 17:32:30|33669.2|33528.2|33667.4|33526.4|33670.5|33529.5|33667.4|33526.4|20
1625506360000|2021-07-05 17:32:40|33667.7|33526.7|33656.5|33515.5|33673.5|33532.5|33656.5|33515.5|21
1625506370000|2021-07-05 17:32:50|33656.4|33515.4|33639.4|33498.4|33656.4|33515.4|33637.2|33496.2|22
1625506380000|2021-07-05 17:33:00|33636.7|33495.7|33648.7|33507.7|33651.5|33510.5|33633.9|33492.9|25
1625506390000|2021-07-05 17:33:10|33648.3|33507.3|33638.5|33497.5|33651.3|33510.3|33638.5|33497.5|21
1625506400000|2021-07-05 17:33:20|33639.4|33498.4|33636.2|33495.2|33639.4|33498.4|33628.3|33487.3|23
1625506410000|2021-07-05 17:33:30|33637.7|33496.7|33632.1|33491.1|33637.7|33496.7|33632.1|33491.1|14
1625506420000|2021-07-05 17:33:40|33629.2|33488.2|33614.4|33473.4|33629.2|33488.2|33613.3|33472.3|18
1625506430000|2021-07-05 17:33:50|33615|33474|33615.7|33474.7|33618.8|33477.8|33601.1|33460.1|24
1625506440000|2021-07-05 17:34:00|33614.9|33473.9|33630.1|33489.1|33630.5|33489.5|33614.2|33473.2|19
1625506450000|2021-07-05 17:34:10|33629.1|33488.1|33615.8|33474.8|33629.6|33488.6|33615.8|33474.8|15
1625506460000|2021-07-05 17:34:20|33616.2|33475.2|33610.6|33469.6|33616.2|33475.2|33609.4|33468.4|15
1625506470000|2021-07-05 17:34:30|33609.9|33468.9|33611.4|33470.4|33614.4|33473.4|33609.2|33468.2|25
1625506480000|2021-07-05 17:34:40|33611.1|33470.1|33608.1|33467.1|33611.7|33470.7|33608.1|33467.1|9
1625506490000|2021-07-05 17:34:50|33607.4|33466.4|33592.1|33451.1|33607.4|33466.4|33592.1|33451.1|17
1625506500000|2021-07-05 17:35:00|33591.9|33450.9|33514.7|33373.7|33591.9|33450.9|33514.2|33373.2|28
1625506510000|2021-07-05 17:35:10|33518|33377|33504.6|33363.6|33522.8|33381.8|33499.8|33358.8|29
1625506520000|2021-07-05 17:35:20|33505.6|33364.6|33517.1|33376.1|33519.6|33378.6|33505.6|33364.6|27
1625506530000|2021-07-05 17:35:30|33522.9|33381.9|33512.7|33371.7|33531.4|33390.4|33511.8|33370.8|26
1625506540000|2021-07-05 17:35:40|33518.8|33377.8|33537|33396|33544.4|33403.4|33518.8|33377.8|25
1625506550000|2021-07-05 17:35:50|33526|33385|33527.4|33386.4|33527.4|33386.4|33515.5|33374.5|25
1625506560000|2021-07-05 17:36:00|33524.4|33383.4|33516.6|33375.6|33524.4|33383.4|33500.9|33359.9|27
1625506570000|2021-07-05 17:36:10|33506.5|33365.5|33480|33339|33506.5|33365.5|33454|33313|25
1625506580000|2021-07-05 17:36:20|33479.5|33338.5|33480.1|33339.1|33496.5|33355.5|33479.5|33338.5|23
1625506590000|2021-07-05 17:36:30|33478.1|33337.1|33475.7|33334.7|33486.3|33345.3|33465|33324|24
1625506600000|2021-07-05 17:36:40|33473.3|33332.3|33463.4|33322.4|33477.3|33336.3|33463.4|33322.4|23
1625506610000|2021-07-05 17:36:50|33471.6|33330.6|33477.6|33336.6|33479.3|33338.3|33470.1|33329.1|26
1625506620000|2021-07-05 17:37:00|33478.2|33337.2|33494.8|33353.8|33499.9|33358.9|33478.2|33337.2|24
1625506630000|2021-07-05 17:37:10|33496.7|33355.7|33502.2|33361.2|33502.2|33361.2|33496.6|33355.6|26
1625506640000|2021-07-05 17:37:20|33502.5|33361.5|33506.4|33365.4|33508.5|33367.5|33500.7|33359.7|22
1625506650000|2021-07-05 17:37:30|33506.6|33365.6|33512.3|33371.3|33518.1|33377.1|33506.6|33365.6|18
1625506660000|2021-07-05 17:37:40|33511.1|33370.1|33493.4|33352.4|33512.8|33371.8|33493.4|33352.4|21
1625506670000|2021-07-05 17:37:50|33494.4|33353.4|33478.9|33337.9|33494.4|33353.4|33478.9|33337.9|19
1625506680000|2021-07-05 17:38:00|33485|33344|33490.7|33349.7|33491.1|33350.1|33484.9|33343.9|19
1625506690000|2021-07-05 17:38:10|33490|33349|33466.2|33325.2|33490.2|33349.2|33466.2|33325.2|25
1625506700000|2021-07-05 17:38:20|33459|33318|33455.4|33314.4|33475.2|33334.2|33452.5|33311.5|26
1625506710000|2021-07-05 17:38:30|33455.6|33314.6|33471.4|33330.4|33474.5|33333.5|33455.6|33314.6|28
1625506720000|2021-07-05 17:38:40|33471.2|33330.2|33470.1|33329.1|33472.9|33331.9|33464|33323|21
1625506730000|2021-07-05 17:38:50|33472.1|33331.1|33469.9|33328.9|33476.4|33335.4|33463.2|33322.2|24
1625506740000|2021-07-05 17:39:00|33469|33328|33472.2|33331.2|33472.2|33331.2|33468.8|33327.8|16
1625506750000|2021-07-05 17:39:10|33471.6|33330.6|33471.6|33330.6|33473.7|33332.7|33471.1|33330.1|23
1625506760000|2021-07-05 17:39:20|33472.3|33331.3|33454.3|33313.3|33472.4|33331.4|33454.3|33313.3|22
1625506770000|2021-07-05 17:39:30|33453.6|33312.6|33469.8|33328.8|33469.8|33328.8|33451.7|33310.7|27
1625506780000|2021-07-05 17:39:40|33470.5|33329.5|33458.8|33317.8|33470.5|33329.5|33457|33316|23
1625506790000|2021-07-05 17:39:50|33459.3|33318.3|33459.2|33318.2|33459.3|33318.3|33456.6|33315.6|17
1625506800000|2021-07-05 17:40:00|33459.9|33318.9|33466.7|33325.7|33468.1|33327.1|33458.3|33317.3|25
1625506810000|2021-07-05 17:40:10|33467.1|33326.1|33495.7|33354.7|33495.7|33354.7|33466.8|33325.8|24
1625506820000|2021-07-05 17:40:20|33495.9|33354.9|33498.5|33357.5|33499.5|33358.5|33495.7|33354.7|24
1625506830000|2021-07-05 17:40:30|33498.4|33357.4|33482|33341|33498.4|33357.4|33480.8|33339.8|22
1625506840000|2021-07-05 17:40:40|33480|33339|33487.1|33346.1|33487.5|33346.5|33480|33339|22
1625506850000|2021-07-05 17:40:50|33487|33346|33466.3|33325.3|33487|33346|33466.3|33325.3|22
1625506860000|2021-07-05 17:41:00|33466.4|33325.4|33482.6|33341.6|33482.6|33341.6|33464.4|33323.4|24
1625506870000|2021-07-05 17:41:10|33484.3|33343.3|33483.4|33342.4|33487|33346|33482.7|33341.7|25
1625506880000|2021-07-05 17:41:20|33484.6|33343.6|33478.5|33337.5|33484.6|33343.6|33475.7|33334.7|16
1625506890000|2021-07-05 17:41:30|33477.9|33336.9|33483.2|33342.2|33486.4|33345.4|33477.9|33336.9|20
1625506900000|2021-07-05 17:41:40|33482.8|33341.8|33473.4|33332.4|33482.8|33341.8|33473.4|33332.4|21
1625506910000|2021-07-05 17:41:50|33473.8|33332.8|33478.4|33337.4|33478.6|33337.6|33471.6|33330.6|20
1625506920000|2021-07-05 17:42:00|33481.5|33340.5|33471.3|33330.3|33481.5|33340.5|33470|33329|27
1625506930000|2021-07-05 17:42:10|33470.6|33329.6|33473.5|33332.5|33473.5|33332.5|33469.3|33328.3|16
1625506940000|2021-07-05 17:42:20|33473.8|33332.8|33475.8|33334.8|33482.9|33341.9|33470.9|33329.9|27
1625506950000|2021-07-05 17:42:30|33475.9|33334.9|33479.3|33338.3|33480.7|33339.7|33474.1|33333.1|26
1625506960000|2021-07-05 17:42:40|33481.4|33340.4|33466.6|33325.6|33486.6|33345.6|33466.6|33325.6|25
1625506970000|2021-07-05 17:42:50|33465|33324|33469.1|33328.1|33469.7|33328.7|33464.7|33323.7|22
1625506980000|2021-07-05 17:43:00|33469.8|33328.8|33465.1|33324.1|33470.3|33329.3|33465.1|33324.1|13
1625506990000|2021-07-05 17:43:10|33463.9|33322.9|33464|33323|33465.4|33324.4|33461.4|33320.4|21
1625507000000|2021-07-05 17:43:20|33464.6|33323.6|33456.3|33315.3|33468.3|33327.3|33456|33315|24
1625507010000|2021-07-05 17:43:30|33457.1|33316.1|33393|33252|33457.1|33316.1|33392.2|33251.2|25
1625507020000|2021-07-05 17:43:40|33385.2|33244.2|33263.2|33122.2|33387.5|33246.5|33262.8|33121.8|28
1625507030000|2021-07-05 17:43:50|33275.9|33134.9|33256.6|33115.6|33275.9|33134.9|33245.3|33104.3|29
1625507040000|2021-07-05 17:44:00|33257.6|33116.6|33278.9|33137.9|33284|33143|33257.6|33116.6|28
1625507050000|2021-07-05 17:44:10|33279.3|33138.3|33250.3|33109.3|33281.6|33140.6|33248.9|33107.9|29
1625507060000|2021-07-05 17:44:20|33250|33109|33275.6|33134.6|33275.6|33134.6|33250|33109|28
1625507070000|2021-07-05 17:44:30|33275.7|33134.7|33277.3|33136.3|33277.9|33136.9|33269.5|33128.5|27
1625507080000|2021-07-05 17:44:40|33274.6|33133.6|33265.5|33124.5|33277.3|33136.3|33257|33116|27
1625507090000|2021-07-05 17:44:50|33265.7|33124.7|33268.8|33127.8|33270.3|33129.3|33259.4|33118.4|26
1625507100000|2021-07-05 17:45:00|33270.4|33129.4|33297.9|33156.9|33307.4|33166.4|33269.9|33128.9|28
1625507110000|2021-07-05 17:45:10|33298.2|33157.2|33321.2|33180.2|33334|33193|33298.2|33157.2|28
1625507120000|2021-07-05 17:45:20|33319.5|33178.5|33334.3|33193.3|33336.3|33195.3|33319.5|33178.5|27
1625507130000|2021-07-05 17:45:30|33336|33195|33349.1|33208.1|33349.1|33208.1|33335|33194|26
1625507140000|2021-07-05 17:45:40|33348.2|33207.2|33322|33181|33349.7|33208.7|33321.8|33180.8|27
1625507150000|2021-07-05 17:45:50|33324.5|33183.5|33344|33203|33346.4|33205.4|33324.5|33183.5|24
1625507160000|2021-07-05 17:46:00|33342.3|33201.3|33339.2|33198.2|33342.5|33201.5|33339.1|33198.1|17
1625507170000|2021-07-05 17:46:10|33336.5|33195.5|33308|33167|33336.5|33195.5|33308|33167|28
1625507180000|2021-07-05 17:46:20|33307.6|33166.6|33322.7|33181.7|33323.8|33182.8|33298.4|33157.4|25
1625507190000|2021-07-05 17:46:30|33323.2|33182.2|33334.2|33193.2|33336|33195|33323.2|33182.2|27
1625507200000|2021-07-05 17:46:40|33332.4|33191.4|33335.1|33194.1|33348.5|33207.5|33332.4|33191.4|24
1625507210000|2021-07-05 17:46:50|33331.6|33190.6|33333.2|33192.2|33339.4|33198.4|33328.8|33187.8|28
1625507220000|2021-07-05 17:47:00|33335.8|33194.8|33332.6|33191.6|33335.8|33194.8|33330.9|33189.9|26
1625507230000|2021-07-05 17:47:10|33332.4|33191.4|33349.1|33208.1|33351|33210|33332.4|33191.4|22
1625507240000|2021-07-05 17:47:20|33348.1|33207.1|33348.7|33207.7|33353.4|33212.4|33347.7|33206.7|22
1625507250000|2021-07-05 17:47:30|33347.9|33206.9|33354.6|33213.6|33354.6|33213.6|33347.9|33206.9|23
1625507260000|2021-07-05 17:47:40|33354.2|33213.2|33354.4|33213.4|33355.5|33214.5|33353.7|33212.7|20
1625507270000|2021-07-05 17:47:50|33354.3|33213.3|33354.9|33213.9|33355.9|33214.9|33354.3|33213.3|13
1625507280000|2021-07-05 17:48:00|33350.9|33209.9|33333.5|33192.5|33350.9|33209.9|33319.2|33178.2|24
1625507290000|2021-07-05 17:48:10|33335.2|33194.2|33348.7|33207.7|33351.7|33210.7|33333.6|33192.6|28
1625507300000|2021-07-05 17:48:20|33345.8|33204.8|33335.6|33194.6|33350.2|33209.2|33335.1|33194.1|27
1625507310000|2021-07-05 17:48:30|33337.2|33196.2|33353.4|33212.4|33356|33215|33337|33196|22
1625507320000|2021-07-05 17:48:40|33354.6|33213.6|33353.4|33212.4|33354.8|33213.8|33351.3|33210.3|21
1625507330000|2021-07-05 17:48:50|33350.3|33209.3|33354|33213|33354.3|33213.3|33350.1|33209.1|21
1625507340000|2021-07-05 17:49:00|33351.9|33210.9|33358.9|33217.9|33360.2|33219.2|33349.3|33208.3|20
1625507350000|2021-07-05 17:49:10|33360.5|33219.5|33363.8|33222.8|33363.8|33222.8|33360.5|33219.5|23
1625507360000|2021-07-05 17:49:20|33364.1|33223.1|33374.7|33233.7|33375.9|33234.9|33363.3|33222.3|25
1625507370000|2021-07-05 17:49:30|33375.3|33234.3|33423.6|33282.6|33424|33283|33375.3|33234.3|29
1625507380000|2021-07-05 17:49:40|33416.8|33275.8|33413.4|33272.4|33418.8|33277.8|33403|33262|29
1625507390000|2021-07-05 17:49:50|33415.2|33274.2|33416.3|33275.3|33418.2|33277.2|33401.6|33260.6|27
1625507400000|2021-07-05 17:50:00|33416.8|33275.8|33451.2|33310.2|33451.2|33310.2|33416.6|33275.6|27
1625507410000|2021-07-05 17:50:10|33450.6|33309.6|33458.3|33317.3|33458.3|33317.3|33443.5|33302.5|25
1625507420000|2021-07-05 17:50:20|33458.5|33317.5|33474.2|33333.2|33485.7|33344.7|33456.2|33315.2|28
1625507430000|2021-07-05 17:50:30|33476.7|33335.7|33461|33320|33478.1|33337.1|33450.4|33309.4|27
1625507440000|2021-07-05 17:50:40|33460.3|33319.3|33456.2|33315.2|33460.3|33319.3|33451.8|33310.8|21
1625507450000|2021-07-05 17:50:50|33456.3|33315.3|33457.8|33316.8|33458.1|33317.1|33453.9|33312.9|19
1625507460000|2021-07-05 17:51:00|33456.9|33315.9|33450.6|33309.6|33456.9|33315.9|33446.9|33305.9|21
1625507470000|2021-07-05 17:51:10|33449.5|33308.5|33451.8|33310.8|33453.8|33312.8|33447.1|33306.1|26
1625507480000|2021-07-05 17:51:20|33453.8|33312.8|33450.7|33309.7|33463.2|33322.2|33450.1|33309.1|22
1625507490000|2021-07-05 17:51:30|33452.4|33311.4|33478.8|33337.8|33478.8|33337.8|33452.4|33311.4|19
1625507500000|2021-07-05 17:51:40|33478.5|33337.5|33477.3|33336.3|33480.2|33339.2|33476.3|33335.3|18
1625507510000|2021-07-05 17:51:50|33478.3|33337.3|33475.6|33334.6|33482.4|33341.4|33475.6|33334.6|22
1625507520000|2021-07-05 17:52:00|33478.7|33337.7|33502.3|33361.3|33502.3|33361.3|33478.7|33337.7|28
1625507530000|2021-07-05 17:52:10|33506.9|33365.9|33512.1|33371.1|33520.8|33379.8|33505.3|33364.3|26
1625507540000|2021-07-05 17:52:20|33510.3|33369.3|33512.7|33371.7|33518.6|33377.6|33510.1|33369.1|22
1625507550000|2021-07-05 17:52:30|33530.6|33389.6|33559.2|33418.2|33559.2|33418.2|33530|33389|26
1625507560000|2021-07-05 17:52:40|33558.9|33417.9|33563.7|33422.7|33573.7|33432.7|33558.9|33417.9|24
1625507570000|2021-07-05 17:52:50|33564.5|33423.5|33588.4|33447.4|33588.4|33447.4|33561.5|33420.5|24
1625507580000|2021-07-05 17:53:00|33586.9|33445.9|33577.6|33436.6|33590.8|33449.8|33577.6|33436.6|27
1625507590000|2021-07-05 17:53:10|33580.5|33439.5|33566.1|33425.1|33580.5|33439.5|33556.7|33415.7|21
1625507600000|2021-07-05 17:53:20|33569.4|33428.4|33557.3|33416.3|33569.4|33428.4|33554.5|33413.5|23
1625507610000|2021-07-05 17:53:30|33556.4|33415.4|33577.2|33436.2|33577.2|33436.2|33556.4|33415.4|23
1625507620000|2021-07-05 17:53:40|33579.5|33438.5|33592.7|33451.7|33596.4|33455.4|33579.5|33438.5|15
1625507630000|2021-07-05 17:53:50|33594|33453|33596|33455|33601.9|33460.9|33591.4|33450.4|17
1625507640000|2021-07-05 17:54:00|33595.6|33454.6|33581.4|33440.4|33596|33455|33580.4|33439.4|26
1625507650000|2021-07-05 17:54:10|33580.8|33439.8|33585.9|33444.9|33591.8|33450.8|33577.8|33436.8|19
1625507660000|2021-07-05 17:54:20|33587.1|33446.1|33581.9|33440.9|33592.6|33451.6|33581.7|33440.7|19
1625507670000|2021-07-05 17:54:30|33581.7|33440.7|33569.6|33428.6|33583.5|33442.5|33569.3|33428.3|27
1625507680000|2021-07-05 17:54:40|33570.5|33429.5|33592.6|33451.6|33595.5|33454.5|33570.3|33429.3|26
1625507690000|2021-07-05 17:54:50|33594.6|33453.6|33606.1|33465.1|33610|33469|33591.1|33450.1|26
1625507700000|2021-07-05 17:55:00|33608.2|33467.2|33623.2|33482.2|33623.2|33482.2|33606.9|33465.9|28
1625507710000|2021-07-05 17:55:10|33623.7|33482.7|33629.2|33488.2|33630.8|33489.8|33622.3|33481.3|24
1625507720000|2021-07-05 17:55:20|33628.1|33487.1|33637.7|33496.7|33638.1|33497.1|33624.9|33483.9|26
1625507730000|2021-07-05 17:55:30|33637.3|33496.3|33696.9|33555.9|33696.9|33555.9|33637.3|33496.3|26
1625507740000|2021-07-05 17:55:40|33700.1|33559.1|33713|33572|33717.1|33576.1|33694.7|33553.7|26
1625507750000|2021-07-05 17:55:50|33712|33571|33714.2|33573.2|33715|33574|33709.5|33568.5|27
1625507760000|2021-07-05 17:56:00|33717.6|33576.6|33707.2|33566.2|33717.6|33576.6|33701|33560|28
1625507770000|2021-07-05 17:56:10|33706.9|33565.9|33680.5|33539.5|33706.9|33565.9|33680.5|33539.5|24
1625507780000|2021-07-05 17:56:20|33682.3|33541.3|33687.4|33546.4|33695.8|33554.8|33670.2|33529.2|27
1625507790000|2021-07-05 17:56:30|33687|33546|33711.2|33570.2|33712.6|33571.6|33686.9|33545.9|27
1625507800000|2021-07-05 17:56:40|33711.5|33570.5|33708.1|33567.1|33711.5|33570.5|33708.1|33567.1|20
1625507810000|2021-07-05 17:56:50|33708.3|33567.3|33709.7|33568.7|33710.5|33569.5|33706.1|33565.1|18
1625507820000|2021-07-05 17:57:00|33708.5|33567.5|33703.3|33562.3|33715.2|33574.2|33702.2|33561.2|24
1625507830000|2021-07-05 17:57:10|33709.9|33568.9|33760.9|33619.9|33761.4|33620.4|33709.9|33568.9|27
1625507840000|2021-07-05 17:57:20|33761.5|33620.5|33770.8|33629.8|33771.4|33630.4|33758.7|33617.7|25
1625507850000|2021-07-05 17:57:30|33774.8|33633.8|33752.5|33611.5|33777.5|33636.5|33738.5|33597.5|28
1625507860000|2021-07-05 17:57:40|33751.7|33610.7|33761.9|33620.9|33771.5|33630.5|33751.7|33610.7|26
1625507870000|2021-07-05 17:57:50|33761.5|33620.5|33744.1|33603.1|33762|33621|33744.1|33603.1|27
1625507880000|2021-07-05 17:58:00|33744.5|33603.5|33763.1|33622.1|33763.1|33622.1|33736.4|33595.4|24
1625507890000|2021-07-05 17:58:10|33763.8|33622.8|33775.5|33634.5|33777.5|33636.5|33761.1|33620.1|26
1625507900000|2021-07-05 17:58:20|33778.4|33637.4|33769.9|33628.9|33794.4|33653.4|33769.8|33628.8|23
1625507910000|2021-07-05 17:58:30|33771.2|33630.2|33784.3|33643.3|33791.6|33650.6|33771.2|33630.2|24
1625507920000|2021-07-05 17:58:40|33779.4|33638.4|33775.6|33634.6|33780|33639|33772.5|33631.5|29
1625507930000|2021-07-05 17:58:50|33773.7|33632.7|33788.9|33647.9|33789.9|33648.9|33772.7|33631.7|24
1625507940000|2021-07-05 17:59:00|33782.6|33641.6|33768.7|33627.7|33782.6|33641.6|33761.5|33620.5|27
1625507950000|2021-07-05 17:59:10|33765.7|33624.7|33766.3|33625.3|33773|33632|33763.2|33622.2|22
1625507960000|2021-07-05 17:59:20|33767.5|33626.5|33769|33628|33770.5|33629.5|33761.2|33620.2|25
1625507970000|2021-07-05 17:59:30|33767.7|33626.7|33763.2|33622.2|33772.8|33631.8|33760.7|33619.7|27
1625507980000|2021-07-05 17:59:40|33765.8|33624.8|33780.5|33639.5|33780.5|33639.5|33764.9|33623.9|28
1625507990000|2021-07-05 17:59:50|33781.4|33640.4|33787.6|33646.6|33787.6|33646.6|33773.2|33632.2|23
1625508000000|2021-07-05 18:00:00|33785.6|33644.6|33820.6|33679.6|33824|33683|33782.7|33641.7|26
1625508010000|2021-07-05 18:00:10|33822.5|33681.5|33915|33774|33915|33774|33821.8|33680.8|29
1625508020000|2021-07-05 18:00:20|33915.1|33774.1|33933.2|33792.2|33937.3|33796.3|33909.1|33768.1|27
1625508030000|2021-07-05 18:00:30|33930.5|33789.5|33972.5|33831.5|33975.7|33834.7|33921.1|33780.1|29
1625508040000|2021-07-05 18:00:40|33978.2|33837.2|34029|33888|34032.4|33891.4|33978.2|33837.2|29
1625508050000|2021-07-05 18:00:50|34029.1|33888.1|34009.8|33868.8|34030.7|33889.7|34006.9|33865.9|27
1625508060000|2021-07-05 18:01:00|34003.8|33862.8|33978.5|33837.5|34008.1|33867.1|33975.5|33834.5|29
1625508070000|2021-07-05 18:01:10|33979.2|33838.2|33977.7|33836.7|33979.2|33838.2|33959.8|33818.8|26
1625508080000|2021-07-05 18:01:20|33977.3|33836.3|33974.8|33833.8|33979.1|33838.1|33974.8|33833.8|23
1625508090000|2021-07-05 18:01:30|33971.7|33830.7|33972|33831|33973.5|33832.5|33963.6|33822.6|28
1625508100000|2021-07-05 18:01:40|33963.1|33822.1|33958.6|33817.6|33972.6|33831.6|33955.1|33814.1|26
1625508110000|2021-07-05 18:01:50|33957.2|33816.2|33984.8|33843.8|33985.5|33844.5|33952.4|33811.4|26
1625508120000|2021-07-05 18:02:00|33990.2|33849.2|34039|33898|34039|33898|33990.2|33849.2|28
1625508130000|2021-07-05 18:02:10|34041.7|33900.7|34046.7|33905.7|34062|33921|34040.8|33899.8|26
1625508140000|2021-07-05 18:02:20|34044.7|33903.7|34009.7|33868.7|34044.7|33903.7|34008.4|33867.4|26
1625508150000|2021-07-05 18:02:30|34015.7|33874.7|34017.6|33876.6|34021.9|33880.9|34014.5|33873.5|26
1625508160000|2021-07-05 18:02:40|34021.9|33880.9|33995.2|33854.2|34021.9|33880.9|33995.2|33854.2|26
1625508170000|2021-07-05 18:02:50|33995.9|33854.9|33980.3|33839.3|33995.9|33854.9|33965.3|33824.3|25
1625508180000|2021-07-05 18:03:00|33972|33831|33954.9|33813.9|33972|33831|33952.8|33811.8|22
1625508190000|2021-07-05 18:03:10|33954.7|33813.7|33961.7|33820.7|33961.7|33820.7|33938.1|33797.1|26
1625508200000|2021-07-05 18:03:20|33960.6|33819.6|33999.9|33858.9|33999.9|33858.9|33959.6|33818.6|23
1625508210000|2021-07-05 18:03:30|34000.4|33859.4|33966|33825|34008.5|33867.5|33966|33825|26
1625508220000|2021-07-05 18:03:40|33966.7|33825.7|33960.3|33819.3|33969.7|33828.7|33959.3|33818.3|24
1625508230000|2021-07-05 18:03:50|33960.8|33819.8|33946.2|33805.2|33961.7|33820.7|33946.2|33805.2|21
1625508240000|2021-07-05 18:04:00|33946.6|33805.6|33946.6|33805.6|33947.1|33806.1|33945.5|33804.5|15
1625508250000|2021-07-05 18:04:10|33946.2|33805.2|33921.7|33780.7|33946.2|33805.2|33920.6|33779.6|21
1625508260000|2021-07-05 18:04:20|33921|33780|33930.4|33789.4|33941.2|33800.2|33920.9|33779.9|23
1625508270000|2021-07-05 18:04:30|33930.3|33789.3|33933.7|33792.7|33934.8|33793.8|33923.7|33782.7|20
1625508280000|2021-07-05 18:04:40|33931.7|33790.7|33961.9|33820.9|33961.9|33820.9|33930.5|33789.5|24
1625508290000|2021-07-05 18:04:50|33963.5|33822.5|33938.5|33797.5|33963.5|33822.5|33937.7|33796.7|26
1625508300000|2021-07-05 18:05:00|33937.3|33796.3|33964.9|33823.9|33965.6|33824.6|33935|33794|25
1625508310000|2021-07-05 18:05:10|33966.1|33825.1|33960.3|33819.3|33982.9|33841.9|33959.2|33818.2|27
1625508320000|2021-07-05 18:05:20|33957.9|33816.9|33968.2|33827.2|33968.8|33827.8|33954.2|33813.2|24
1625508330000|2021-07-05 18:05:30|33968.7|33827.7|33976.5|33835.5|33988.2|33847.2|33968.7|33827.7|26
1625508340000|2021-07-05 18:05:40|33972.1|33831.1|33968.2|33827.2|33977.6|33836.6|33967.4|33826.4|19
1625508350000|2021-07-05 18:05:50|33968.9|33827.9|33959.1|33818.1|33968.9|33827.9|33955.9|33814.9|21
1625508360000|2021-07-05 18:06:00|33960|33819|33963.9|33822.9|33965.7|33824.7|33955.7|33814.7|16
1625508370000|2021-07-05 18:06:10|33967|33826|33954|33813|33967|33826|33951.9|33810.9|27
1625508380000|2021-07-05 18:06:20|33951.6|33810.6|33934.2|33793.2|33952.6|33811.6|33930.7|33789.7|18
1625508390000|2021-07-05 18:06:30|33931.3|33790.3|33900.1|33759.1|33931.3|33790.3|33900.1|33759.1|26
1625508400000|2021-07-05 18:06:40|33913.1|33772.1|33928.3|33787.3|33928.3|33787.3|33897.1|33756.1|26
1625508410000|2021-07-05 18:06:50|33929.7|33788.7|33912.5|33771.5|33937.9|33796.9|33903.4|33762.4|27
1625508420000|2021-07-05 18:07:00|33911|33770|33924.3|33783.3|33924.3|33783.3|33906.3|33765.3|23
1625508430000|2021-07-05 18:07:10|33918.9|33777.9|33915.4|33774.4|33925.1|33784.1|33912.9|33771.9|26
1625508440000|2021-07-05 18:07:20|33910.7|33769.7|33918.6|33777.6|33918.6|33777.6|33902.5|33761.5|22
1625508450000|2021-07-05 18:07:30|33926.9|33785.9|33903.2|33762.2|33929.8|33788.8|33901.4|33760.4|24
1625508460000|2021-07-05 18:07:40|33903.4|33762.4|33894|33753|33903.9|33762.9|33894|33753|25
1625508470000|2021-07-05 18:07:50|33893.6|33752.6|33868.3|33727.3|33900.7|33759.7|33868.3|33727.3|27
1625508480000|2021-07-05 18:08:00|33871.9|33730.9|33836.9|33695.9|33871.9|33730.9|33834.9|33693.9|27
1625508490000|2021-07-05 18:08:10|33838.3|33697.3|33861.9|33720.9|33861.9|33720.9|33832.9|33691.9|25
1625508500000|2021-07-05 18:08:20|33861.3|33720.3|33839.9|33698.9|33861.3|33720.3|33838|33697|27
1625508510000|2021-07-05 18:08:30|33839.4|33698.4|33841.9|33700.9|33843.7|33702.7|33839.4|33698.4|27
1625508520000|2021-07-05 18:08:40|33843.6|33702.6|33853.2|33712.2|33853.2|33712.2|33832.2|33691.2|25
1625508530000|2021-07-05 18:08:50|33853.9|33712.9|33868.5|33727.5|33868.5|33727.5|33851.1|33710.1|28
1625508540000|2021-07-05 18:09:00|33869.9|33728.9|33856.3|33715.3|33880|33739|33854.8|33713.8|28
1625508550000|2021-07-05 18:09:10|33855.8|33714.8|33844.6|33703.6|33856.3|33715.3|33844.6|33703.6|22
1625508560000|2021-07-05 18:09:20|33844.9|33703.9|33851.6|33710.6|33868.7|33727.7|33844.9|33703.9|27
1625508570000|2021-07-05 18:09:30|33851.1|33710.1|33848.4|33707.4|33851.1|33710.1|33847|33706|23
1625508580000|2021-07-05 18:09:40|33851.5|33710.5|33868.3|33727.3|33875.8|33734.8|33851.5|33710.5|24
1625508590000|2021-07-05 18:09:50|33867.4|33726.4|33863|33722|33867.4|33726.4|33857.6|33716.6|26
1625508600000|2021-07-05 18:10:00|33859.8|33718.8|33871.9|33730.9|33872|33731|33858.9|33717.9|28
1625508610000|2021-07-05 18:10:10|33873|33732|33870.8|33729.8|33875.2|33734.2|33870.2|33729.2|18
1625508620000|2021-07-05 18:10:20|33869.2|33728.2|33878.7|33737.7|33878.7|33737.7|33863.8|33722.8|22
1625508630000|2021-07-05 18:10:30|33879.9|33738.9|33900.5|33759.5|33905.8|33764.8|33879.9|33738.9|28
1625508640000|2021-07-05 18:10:40|33899.4|33758.4|33891.3|33750.3|33903.2|33762.2|33886|33745|27
1625508650000|2021-07-05 18:10:50|33892.8|33751.8|33899.3|33758.3|33906.2|33765.2|33892.4|33751.4|15
1625508660000|2021-07-05 18:11:00|33899.9|33758.9|33904.7|33763.7|33907.5|33766.5|33898.7|33757.7|27
1625508670000|2021-07-05 18:11:10|33904.6|33763.6|33904.8|33763.8|33905.1|33764.1|33902.6|33761.6|20
1625508680000|2021-07-05 18:11:20|33904.9|33763.9|33878.7|33737.7|33905.5|33764.5|33872.7|33731.7|19
1625508690000|2021-07-05 18:11:30|33877.7|33736.7|33907.6|33766.6|33907.6|33766.6|33874.3|33733.3|18
1625508700000|2021-07-05 18:11:40|33898|33757|33891.8|33750.8|33909.8|33768.8|33891.8|33750.8|26
1625508710000|2021-07-05 18:11:50|33891.3|33750.3|33891.4|33750.4|33893.5|33752.5|33888.4|33747.4|24
1625508720000|2021-07-05 18:12:00|33889|33748|33886.5|33745.5|33895.6|33754.6|33882.4|33741.4|27
1625508730000|2021-07-05 18:12:10|33882.2|33741.2|33875.8|33734.8|33894.7|33753.7|33875.8|33734.8|26
1625508740000|2021-07-05 18:12:20|33875.3|33734.3|33885.7|33744.7|33885.9|33744.9|33875|33734|17
1625508750000|2021-07-05 18:12:30|33885.9|33744.9|33885.5|33744.5|33886.9|33745.9|33884.1|33743.1|15
1625508760000|2021-07-05 18:12:40|33885.9|33744.9|33899.7|33758.7|33901.6|33760.6|33884.2|33743.2|22
1625508770000|2021-07-05 18:12:50|33902.4|33761.4|33900.4|33759.4|33902.9|33761.9|33898.8|33757.8|25
1625508780000|2021-07-05 18:13:00|33899.2|33758.2|33889|33748|33900.7|33759.7|33887.3|33746.3|24
1625508790000|2021-07-05 18:13:10|33893.4|33752.4|33896.3|33755.3|33896.3|33755.3|33891.2|33750.2|21
1625508800000|2021-07-05 18:13:20|33898.1|33757.1|33897.4|33756.4|33912.1|33771.1|33897.4|33756.4|27
1625508810000|2021-07-05 18:13:30|33896.4|33755.4|33903.1|33762.1|33904.8|33763.8|33896.4|33755.4|28
1625508820000|2021-07-05 18:13:40|33903.2|33762.2|33906.6|33765.6|33906.6|33765.6|33899.5|33758.5|27
1625508830000|2021-07-05 18:13:50|33906.8|33765.8|33897.5|33756.5|33909|33768|33894.5|33753.5|25
1625508840000|2021-07-05 18:14:00|33894.4|33753.4|33906.7|33765.7|33908|33767|33894.4|33753.4|25
1625508850000|2021-07-05 18:14:10|33906.3|33765.3|33900.8|33759.8|33907.9|33766.9|33900.8|33759.8|21
1625508860000|2021-07-05 18:14:20|33901.1|33760.1|33889.7|33748.7|33908.6|33767.6|33889.2|33748.2|24
1625508870000|2021-07-05 18:14:30|33886.1|33745.1|33889.5|33748.5|33889.5|33748.5|33885.6|33744.6|9
1625508880000|2021-07-05 18:14:40|33891|33750|33893.8|33752.8|33904.4|33763.4|33891|33750|26
1625508890000|2021-07-05 18:14:50|33890|33749|33885.7|33744.7|33890|33749|33881.7|33740.7|23
1625508900000|2021-07-05 18:15:00|33885.2|33744.2|33914.2|33773.2|33914.2|33773.2|33885.2|33744.2|26
1625508910000|2021-07-05 18:15:10|33913|33772|33909.5|33768.5|33916.3|33775.3|33907.2|33766.2|29
1625508920000|2021-07-05 18:15:20|33909.7|33768.7|33917.6|33776.6|33917.6|33776.6|33905|33764|24
1625508930000|2021-07-05 18:15:30|33917.9|33776.9|33910.1|33769.1|33925|33784|33910.1|33769.1|27
1625508940000|2021-07-05 18:15:40|33906.3|33765.3|33906.3|33765.3|33907.6|33766.6|33902.6|33761.6|22
1625508950000|2021-07-05 18:15:50|33905.9|33764.9|33908.2|33767.2|33913.2|33772.2|33905.7|33764.7|23
1625508960000|2021-07-05 18:16:00|33908|33767|33895.6|33754.6|33909|33768|33890.4|33749.4|19
1625508970000|2021-07-05 18:16:10|33895.3|33754.3|33878.5|33737.5|33895.9|33754.9|33878.5|33737.5|22
1625508980000|2021-07-05 18:16:20|33879.7|33738.7|33878.6|33737.6|33880.3|33739.3|33875.7|33734.7|21
1625508990000|2021-07-05 18:16:30|33880.3|33739.3|33900|33759|33900|33759|33880.1|33739.1|23
1625509000000|2021-07-05 18:16:40|33898.8|33757.8|33889.5|33748.5|33903|33762|33889.5|33748.5|18
1625509010000|2021-07-05 18:16:50|33892.6|33751.6|33890.3|33749.3|33893.2|33752.2|33889.4|33748.4|21
1625509020000|2021-07-05 18:17:00|33890.6|33749.6|33888.3|33747.3|33894.4|33753.4|33887.8|33746.8|22
1625509030000|2021-07-05 18:17:10|33887.3|33746.3|33887.7|33746.7|33888.2|33747.2|33887.3|33746.3|10
1625509040000|2021-07-05 18:17:20|33885.4|33744.4|33885.5|33744.5|33889.4|33748.4|33883.7|33742.7|23
1625509050000|2021-07-05 18:17:30|33886|33745|33900.1|33759.1|33900.1|33759.1|33879.3|33738.3|23
1625509060000|2021-07-05 18:17:40|33899.4|33758.4|33901.3|33760.3|33908.8|33767.8|33897.5|33756.5|24
1625509070000|2021-07-05 18:17:50|33896.1|33755.1|33890|33749|33896.1|33755.1|33887.7|33746.7|25
1625509080000|2021-07-05 18:18:00|33889.6|33748.6|33890.7|33749.7|33906.4|33765.4|33889.1|33748.1|23
1625509090000|2021-07-05 18:18:10|33889.9|33748.9|33893.1|33752.1|33897.9|33756.9|33887.9|33746.9|25
1625509100000|2021-07-05 18:18:20|33893.4|33752.4|33892.2|33751.2|33897.5|33756.5|33892.2|33751.2|22
1625509110000|2021-07-05 18:18:30|33892.4|33751.4|33881.9|33740.9|33892.4|33751.4|33877|33736|21
1625509120000|2021-07-05 18:18:40|33881.5|33740.5|33894.9|33753.9|33897.2|33756.2|33881.5|33740.5|27
1625509130000|2021-07-05 18:18:50|33895|33754|33893.7|33752.7|33899.7|33758.7|33890.3|33749.3|21
1625509140000|2021-07-05 18:19:00|33894.2|33753.2|33896.8|33755.8|33904.1|33763.1|33894.2|33753.2|26
1625509150000|2021-07-05 18:19:10|33897.4|33756.4|33901.4|33760.4|33903.2|33762.2|33888.7|33747.7|26
1625509160000|2021-07-05 18:19:20|33902.1|33761.1|33905.6|33764.6|33905.9|33764.9|33902.1|33761.1|25
1625509170000|2021-07-05 18:19:30|33906|33765|33899.2|33758.2|33906.5|33765.5|33896.7|33755.7|23
1625509180000|2021-07-05 18:19:40|33899|33758|33908.2|33767.2|33908.2|33767.2|33895.4|33754.4|28
1625509190000|2021-07-05 18:19:50|33907.8|33766.8|33912.2|33771.2|33913.4|33772.4|33902.5|33761.5|25
1625509200000|2021-07-05 18:20:00|33912.1|33771.1|33907.9|33766.9|33912.3|33771.3|33907.9|33766.9|12
1625509210000|2021-07-05 18:20:10|33906.9|33765.9|33905.5|33764.5|33915.7|33774.7|33903.5|33762.5|18
1625509220000|2021-07-05 18:20:20|33905.4|33764.4|33893.7|33752.7|33911.7|33770.7|33893.7|33752.7|14
1625509230000|2021-07-05 18:20:30|33892.9|33751.9|33908.4|33767.4|33914.7|33773.7|33892|33751|26
1625509240000|2021-07-05 18:20:40|33915.4|33774.4|33916.9|33775.9|33917.7|33776.7|33911.3|33770.3|18
1625509250000|2021-07-05 18:20:50|33916.8|33775.8|33919.1|33778.1|33919.7|33778.7|33911.2|33770.2|14
1625509260000|2021-07-05 18:21:00|33918.9|33777.9|33976.2|33835.2|33976.2|33835.2|33918.9|33777.9|25
1625509270000|2021-07-05 18:21:10|33976.4|33835.4|33964|33823|33980.9|33839.9|33961.6|33820.6|27
1625509280000|2021-07-05 18:21:20|33963.9|33822.9|33967.8|33826.8|33969.2|33828.2|33952.1|33811.1|22
1625509290000|2021-07-05 18:21:30|33968.8|33827.8|33973.1|33832.1|33973.1|33832.1|33967.1|33826.1|22
1625509300000|2021-07-05 18:21:40|33969.6|33828.6|33963.6|33822.6|33976.7|33835.7|33959.8|33818.8|23
1625509310000|2021-07-05 18:21:50|33962.4|33821.4|33958.8|33817.8|33963.1|33822.1|33951.8|33810.8|24
1625509320000|2021-07-05 18:22:00|33958.6|33817.6|33957.4|33816.4|33958.7|33817.7|33955|33814|21
1625509330000|2021-07-05 18:22:10|33955.8|33814.8|33950|33809|33958.6|33817.6|33948.7|33807.7|10
1625509340000|2021-07-05 18:22:20|33950.3|33809.3|33932.4|33791.4|33951.4|33810.4|33932.4|33791.4|26
1625509350000|2021-07-05 18:22:30|33932.3|33791.3|33935.8|33794.8|33941.1|33800.1|33932.3|33791.3|24
1625509360000|2021-07-05 18:22:40|33936|33795|33950.9|33809.9|33954.8|33813.8|33936|33795|25
1625509370000|2021-07-05 18:22:50|33951.1|33810.1|33948.9|33807.9|33951.1|33810.1|33948.2|33807.2|23
1625509380000|2021-07-05 18:23:00|33948.8|33807.8|33951.1|33810.1|33951.8|33810.8|33948|33807|21
1625509390000|2021-07-05 18:23:10|33952.4|33811.4|33964.9|33823.9|33964.9|33823.9|33950|33809|19
1625509400000|2021-07-05 18:23:20|33966|33825|33966.4|33825.4|33970.2|33829.2|33964.7|33823.7|14
1625509410000|2021-07-05 18:23:30|33964.8|33823.8|33972.5|33831.5|33974.2|33833.2|33964|33823|26
1625509420000|2021-07-05 18:23:40|33972.6|33831.6|33980|33839|33980.6|33839.6|33970.8|33829.8|27
1625509430000|2021-07-05 18:23:50|33979.5|33838.5|33979.7|33838.7|33980.9|33839.9|33977.3|33836.3|15
1625509440000|2021-07-05 18:24:00|33979.8|33838.8|33996.3|33855.3|33998.1|33857.1|33976.9|33835.9|24
1625509450000|2021-07-05 18:24:10|33991.4|33850.4|33975.6|33834.6|33999.3|33858.3|33975.6|33834.6|26
1625509460000|2021-07-05 18:24:20|33974.2|33833.2|33969.4|33828.4|33975.9|33834.9|33967.8|33826.8|26
1625509470000|2021-07-05 18:24:30|33969.3|33828.3|33978|33837|33978|33837|33969.3|33828.3|15
1625509480000|2021-07-05 18:24:40|33976.5|33835.5|33983.1|33842.1|33984.8|33843.8|33976.3|33835.3|23
1625509490000|2021-07-05 18:24:50|33984.2|33843.2|33986.5|33845.5|33986.8|33845.8|33984.2|33843.2|18
1625509500000|2021-07-05 18:25:00|33988.7|33847.7|34117.1|33976.1|34117.1|33976.1|33988.7|33847.7|26
1625509510000|2021-07-05 18:25:10|34121.4|33980.4|34124.7|33983.7|34132.4|33991.4|34103.7|33962.7|25
1625509520000|2021-07-05 18:25:20|34125.3|33984.3|34099.7|33958.7|34129.3|33988.3|34077.2|33936.2|27
1625509530000|2021-07-05 18:25:30|34105.2|33964.2|34099.8|33958.8|34109.4|33968.4|34094.2|33953.2|25
1625509540000|2021-07-05 18:25:40|34100.3|33959.3|34106.5|33965.5|34109.6|33968.6|34097.2|33956.2|26
1625509550000|2021-07-05 18:25:50|34107|33966|34107.5|33966.5|34107.5|33966.5|34086.3|33945.3|24
1625509560000|2021-07-05 18:26:00|34107.4|33966.4|34113.2|33972.2|34138.7|33997.7|34107.4|33966.4|28
1625509570000|2021-07-05 18:26:10|34111|33970|34104.3|33963.3|34115.4|33974.4|34103.3|33962.3|24
1625509580000|2021-07-05 18:26:20|34108.1|33967.1|34107.4|33966.4|34110.6|33969.6|34101.2|33960.2|27
1625509590000|2021-07-05 18:26:30|34107.1|33966.1|34122.3|33981.3|34123.9|33982.9|34107.1|33966.1|28
1625509600000|2021-07-05 18:26:40|34122.4|33981.4|34108.3|33967.3|34124.4|33983.4|34105.6|33964.6|28
1625509610000|2021-07-05 18:26:50|34108.2|33967.2|34113.2|33972.2|34119.1|33978.1|34104.4|33963.4|28
1625509620000|2021-07-05 18:27:00|34115.2|33974.2|34101.8|33960.8|34115.2|33974.2|34101.3|33960.3|23
1625509630000|2021-07-05 18:27:10|34102.6|33961.6|34096.4|33955.4|34103.4|33962.4|34081.9|33940.9|23
1625509640000|2021-07-05 18:27:20|34097.7|33956.7|34098.2|33957.2|34098.8|33957.8|34096.1|33955.1|26
1625509650000|2021-07-05 18:27:30|34097|33956|34102.9|33961.9|34104|33963|34096.8|33955.8|21
1625509660000|2021-07-05 18:27:40|34103.1|33962.1|34115.7|33974.7|34116.5|33975.5|34102.9|33961.9|25
1625509670000|2021-07-05 18:27:50|34117.4|33976.4|34133.1|33992.1|34133.1|33992.1|34107.9|33966.9|23
1625509680000|2021-07-05 18:28:00|34133.3|33992.3|34205.3|34064.3|34205.3|34064.3|34124.6|33983.6|28
1625509690000|2021-07-05 18:28:10|34215.8|34074.8|34181.1|34040.1|34231.9|34090.9|34181.1|34040.1|29
1625509700000|2021-07-05 18:28:20|34177.6|34036.6|34171.9|34030.9|34195.7|34054.7|34171.4|34030.4|28
1625509710000|2021-07-05 18:28:30|34172.7|34031.7|34211.4|34070.4|34218.9|34077.9|34172.7|34031.7|27
1625509720000|2021-07-05 18:28:40|34213.8|34072.8|34214.1|34073.1|34214.1|34073.1|34188.7|34047.7|28
1625509730000|2021-07-05 18:28:50|34213.6|34072.6|34219.9|34078.9|34252.8|34111.8|34202.2|34061.2|24
1625509740000|2021-07-05 18:29:00|34224.5|34083.5|34200.8|34059.8|34225.6|34084.6|34200.8|34059.8|24
1625509750000|2021-07-05 18:29:10|34203.2|34062.2|34183.2|34042.2|34204.6|34063.6|34183.1|34042.1|26
1625509760000|2021-07-05 18:29:20|34177.8|34036.8|34170.5|34029.5|34183.5|34042.5|34170.5|34029.5|26
1625509770000|2021-07-05 18:29:30|34169.2|34028.2|34179.4|34038.4|34179.4|34038.4|34168.1|34027.1|25
1625509780000|2021-07-05 18:29:40|34179|34038|34180.5|34039.5|34184.5|34043.5|34178|34037|27
1625509790000|2021-07-05 18:29:50|34180.4|34039.4|34183.4|34042.4|34183.4|34042.4|34178.6|34037.6|25
1625509800000|2021-07-05 18:30:00|34183.9|34042.9|34157.1|34016.1|34192.1|34051.1|34153.6|34012.6|27
1625509810000|2021-07-05 18:30:10|34155.5|34014.5|34136.6|33995.6|34155.5|34014.5|34132|33991|24
1625509820000|2021-07-05 18:30:20|34132.1|33991.1|34130.6|33989.6|34133|33992|34125.2|33984.2|21
1625509830000|2021-07-05 18:30:30|34130.8|33989.8|34126.5|33985.5|34134.4|33993.4|34123.5|33982.5|27
1625509840000|2021-07-05 18:30:40|34127|33986|34143.8|34002.8|34143.8|34002.8|34125.7|33984.7|18
1625509850000|2021-07-05 18:30:50|34145.1|34004.1|34129.6|33988.6|34151.3|34010.3|34129.6|33988.6|24
1625509860000|2021-07-05 18:31:00|34129.7|33988.7|34122|33981|34141.7|34000.7|34122|33981|25
1625509870000|2021-07-05 18:31:10|34122.6|33981.6|34119.7|33978.7|34122.6|33981.6|34118.6|33977.6|21
1625509880000|2021-07-05 18:31:20|34118.9|33977.9|34116.3|33975.3|34120.4|33979.4|34116.3|33975.3|26
1625509890000|2021-07-05 18:31:30|34116.5|33975.5|34113.4|33972.4|34116.5|33975.5|34113.4|33972.4|23
1625509900000|2021-07-05 18:31:40|34113.2|33972.2|34108.4|33967.4|34114|33973|34105.7|33964.7|22
1625509910000|2021-07-05 18:31:50|34108.6|33967.6|34110.6|33969.6|34117.1|33976.1|34106.3|33965.3|25
1625509920000|2021-07-05 18:32:00|34109.9|33968.9|34109.9|33968.9|34111.1|33970.1|34106.2|33965.2|28
1625509930000|2021-07-05 18:32:10|34110.1|33969.1|34117|33976|34118|33977|34110.1|33969.1|28
1625509940000|2021-07-05 18:32:20|34117.2|33976.2|34109.7|33968.7|34117.2|33976.2|34108|33967|25
1625509950000|2021-07-05 18:32:30|34108|33967|34089.8|33948.8|34108.6|33967.6|34089.8|33948.8|24
1625509960000|2021-07-05 18:32:40|34086.7|33945.7|34081.3|33940.3|34088.1|33947.1|34081.3|33940.3|27
1625509970000|2021-07-05 18:32:50|34082.1|33941.1|34069.5|33928.5|34082.2|33941.2|34068.7|33927.7|24
1625509980000|2021-07-05 18:33:00|34071|33930|34084.3|33943.3|34088.5|33947.5|34070|33929|27
1625509990000|2021-07-05 18:33:10|34084.4|33943.4|34067|33926|34087.2|33946.2|34067|33926|26
1625510000000|2021-07-05 18:33:20|34067.9|33926.9|34061.6|33920.6|34067.9|33926.9|34061.5|33920.5|25
1625510010000|2021-07-05 18:33:30|34062.1|33921.1|34055.1|33914.1|34063.9|33922.9|34055.1|33914.1|25
1625510020000|2021-07-05 18:33:40|34059.6|33918.6|34063.7|33922.7|34067|33926|34058.3|33917.3|26
1625510030000|2021-07-05 18:33:50|34064.1|33923.1|34047|33906|34066.1|33925.1|34046.4|33905.4|19
1625510040000|2021-07-05 18:34:00|34047.2|33906.2|34059.6|33918.6|34059.6|33918.6|34047.2|33906.2|26
1625510050000|2021-07-05 18:34:10|34059.1|33918.1|34057.4|33916.4|34074|33933|34056|33915|27
1625510060000|2021-07-05 18:34:20|34055.6|33914.6|34068|33927|34071.5|33930.5|34055.2|33914.2|24
1625510070000|2021-07-05 18:34:30|34071.5|33930.5|34076.9|33935.9|34082.7|33941.7|34071.5|33930.5|26
1625510080000|2021-07-05 18:34:40|34076.8|33935.8|34059.1|33918.1|34077.7|33936.7|34056.9|33915.9|28
1625510090000|2021-07-05 18:34:50|34059.3|33918.3|34059.7|33918.7|34062.7|33921.7|34058.4|33917.4|20
1625510100000|2021-07-05 18:35:00|34059.9|33918.9|34048.4|33907.4|34059.9|33918.9|34048.2|33907.2|18
1625510110000|2021-07-05 18:35:10|34046.1|33905.1|34050.7|33909.7|34056.9|33915.9|34042|33901|23
1625510120000|2021-07-05 18:35:20|34051|33910|34066.7|33925.7|34067.4|33926.4|34051|33910|26
1625510130000|2021-07-05 18:35:30|34067.8|33926.8|34081.5|33940.5|34081.5|33940.5|34067.8|33926.8|23
1625510140000|2021-07-05 18:35:40|34082.2|33941.2|34082.2|33941.2|34084.3|33943.3|34079.8|33938.8|21
1625510150000|2021-07-05 18:35:50|34080|33939|34067.2|33926.2|34081.2|33940.2|34067.2|33926.2|17
1625510160000|2021-07-05 18:36:00|34067|33926|34052.6|33911.6|34067|33926|34052.6|33911.6|9
1625510170000|2021-07-05 18:36:10|34052.8|33911.8|34059.2|33918.2|34059.2|33918.2|34052.6|33911.6|16
1625510180000|2021-07-05 18:36:20|34060.2|33919.2|34073.4|33932.4|34075.7|33934.7|34060.2|33919.2|10
1625510190000|2021-07-05 18:36:30|34070.3|33929.3|34072.2|33931.2|34075.1|33934.1|34070.3|33929.3|18
1625510200000|2021-07-05 18:36:40|34073.1|33932.1|34069.8|33928.8|34073.1|33932.1|34069.3|33928.3|18
1625510210000|2021-07-05 18:36:50|34069.6|33928.6|34070.6|33929.6|34073.3|33932.3|34064.4|33923.4|20
1625510220000|2021-07-05 18:37:00|34070|33929|34069.4|33928.4|34073.3|33932.3|34069|33928|17
1625510230000|2021-07-05 18:37:10|34069.7|33928.7|34090.4|33949.4|34090.4|33949.4|34069.7|33928.7|23
1625510240000|2021-07-05 18:37:20|34087.7|33946.7|34070.5|33929.5|34088.9|33947.9|34070.5|33929.5|20
1625510250000|2021-07-05 18:37:30|34073.3|33932.3|34082.2|33941.2|34082.2|33941.2|34072.7|33931.7|21
1625510260000|2021-07-05 18:37:40|34085.5|33944.5|34083.6|33942.6|34087.6|33946.6|34082.2|33941.2|15
1625510270000|2021-07-05 18:37:50|34084.1|33943.1|34083.3|33942.3|34084.9|33943.9|34078.9|33937.9|21
1625510280000|2021-07-05 18:38:00|34084.9|33943.9|34082.8|33941.8|34087.7|33946.7|34082.4|33941.4|15
1625510290000|2021-07-05 18:38:10|34079.1|33938.1|34072.4|33931.4|34079.1|33938.1|34070.5|33929.5|9
1625510300000|2021-07-05 18:38:20|34075|33934|34081.8|33940.8|34083.1|33942.1|34074.4|33933.4|21
1625510310000|2021-07-05 18:38:30|34082.1|33941.1|34082.3|33941.3|34083.3|33942.3|34081.4|33940.4|25
1625510320000|2021-07-05 18:38:40|34082.5|33941.5|34076.6|33935.6|34082.5|33941.5|34076.6|33935.6|25
1625510330000|2021-07-05 18:38:50|34076.8|33935.8|34077.3|33936.3|34077.8|33936.8|34075.2|33934.2|9
1625510340000|2021-07-05 18:39:00|34077.7|33936.7|34077.4|33936.4|34077.7|33936.7|34076.5|33935.5|6
1625510350000|2021-07-05 18:39:10|34077.9|33936.9|34077.7|33936.7|34077.9|33936.9|34075.4|33934.4|19
1625510360000|2021-07-05 18:39:20|34078.1|33937.1|34071.7|33930.7|34078.1|33937.1|34070.4|33929.4|17
1625510370000|2021-07-05 18:39:30|34067.8|33926.8|34062.3|33921.3|34067.8|33926.8|34060.5|33919.5|23
1625510380000|2021-07-05 18:39:40|34061.8|33920.8|34085.9|33944.9|34086.2|33945.2|34061.8|33920.8|23
1625510390000|2021-07-05 18:39:50|34085.6|33944.6|34077.9|33936.9|34087.8|33946.8|34074.8|33933.8|25
1625510400000|2021-07-05 18:40:00|34078|33937|34080|33939|34085.5|33944.5|34077.5|33936.5|25
1625510410000|2021-07-05 18:40:10|34079.9|33938.9|34085.5|33944.5|34085.6|33944.6|34079.9|33938.9|18
1625510420000|2021-07-05 18:40:20|34086.2|33945.2|34069.9|33928.9|34086.2|33945.2|34069.6|33928.6|18
1625510430000|2021-07-05 18:40:30|34069|33928|34072.1|33931.1|34075.2|33934.2|34069|33928|22
1625510440000|2021-07-05 18:40:40|34071|33930|34073.6|33932.6|34077.1|33936.1|34069.1|33928.1|16
1625510450000|2021-07-05 18:40:50|34070.7|33929.7|34088.2|33947.2|34090|33949|34070.2|33929.2|23
1625510460000|2021-07-05 18:41:00|34088.5|33947.5|34083.4|33942.4|34091.6|33950.6|34082.8|33941.8|18
1625510470000|2021-07-05 18:41:10|34087.6|33946.6|34088.9|33947.9|34089.8|33948.8|34082.8|33941.8|23
1625510480000|2021-07-05 18:41:20|34092.8|33951.8|34101.3|33960.3|34101.8|33960.8|34088.6|33947.6|24
1625510490000|2021-07-05 18:41:30|34101.6|33960.6|34110.8|33969.8|34112.6|33971.6|34096.9|33955.9|28
1625510500000|2021-07-05 18:41:40|34111.5|33970.5|34111.2|33970.2|34118.2|33977.2|34111|33970|20
1625510510000|2021-07-05 18:41:50|34112.5|33971.5|34119.4|33978.4|34120.9|33979.9|34112.1|33971.1|21
1625510520000|2021-07-05 18:42:00|34119.2|33978.2|34142.1|34001.1|34142.1|34001.1|34118.6|33977.6|26
1625510530000|2021-07-05 18:42:10|34142.9|34001.9|34118.9|33977.9|34162|34021|34117|33976|27
1625510540000|2021-07-05 18:42:20|34118.6|33977.6|34117.1|33976.1|34128.3|33987.3|34117.1|33976.1|28
1625510550000|2021-07-05 18:42:30|34117.5|33976.5|34102.3|33961.3|34117.5|33976.5|34100.1|33959.1|26
1625510560000|2021-07-05 18:42:40|34101.3|33960.3|34107|33966|34108.7|33967.7|34100.6|33959.6|23
1625510570000|2021-07-05 18:42:50|34106.1|33965.1|34108.6|33967.6|34108.6|33967.6|34106|33965|23
1625510580000|2021-07-05 18:43:00|34108.5|33967.5|34110.9|33969.9|34111.7|33970.7|34107.6|33966.6|24
1625510590000|2021-07-05 18:43:10|34111|33970|34115.4|33974.4|34115.4|33974.4|34109.1|33968.1|23
1625510600000|2021-07-05 18:43:20|34116.2|33975.2|34120.5|33979.5|34121.1|33980.1|34116.2|33975.2|20
1625510610000|2021-07-05 18:43:30|34120.6|33979.6|34118.8|33977.8|34120.7|33979.7|34118|33977|15
1625510620000|2021-07-05 18:43:40|34118.9|33977.9|34094|33953|34118.9|33977.9|34094|33953|25
1625510630000|2021-07-05 18:43:50|34094.1|33953.1|34117.1|33976.1|34117.1|33976.1|34093.8|33952.8|26
1625510640000|2021-07-05 18:44:00|34116.7|33975.7|34115.6|33974.6|34118.1|33977.1|34110.6|33969.6|24
1625510650000|2021-07-05 18:44:10|34113.8|33972.8|34107.8|33966.8|34113.8|33972.8|34105.7|33964.7|27
1625510660000|2021-07-05 18:44:20|34106.6|33965.6|34106.9|33965.9|34112.2|33971.2|34103.5|33962.5|26
1625510670000|2021-07-05 18:44:30|34107.3|33966.3|34110.2|33969.2|34110.2|33969.2|34105.7|33964.7|21
1625510680000|2021-07-05 18:44:40|34111.3|33970.3|34108.4|33967.4|34111.3|33970.3|34107.5|33966.5|16
1625510690000|2021-07-05 18:44:50|34107.6|33966.6|34093.1|33952.1|34107.6|33966.6|34091.4|33950.4|25
1625510700000|2021-07-05 18:45:00|34087.1|33946.1|34081.9|33940.9|34087.2|33946.2|34081.8|33940.8|16
1625510710000|2021-07-05 18:45:10|34081.8|33940.8|34077.8|33936.8|34082.9|33941.9|34077.8|33936.8|12
1625510720000|2021-07-05 18:45:20|34077.6|33936.6|34072.4|33931.4|34077.6|33936.6|34070.7|33929.7|23
1625510730000|2021-07-05 18:45:30|34070.7|33929.7|34060.5|33919.5|34072.7|33931.7|34060.5|33919.5|17
1625510740000|2021-07-05 18:45:40|34062|33921|34049.1|33908.1|34062|33921|34049.1|33908.1|18
1625510750000|2021-07-05 18:45:50|34050.2|33909.2|34044.3|33903.3|34065|33924|34044.3|33903.3|26
1625510760000|2021-07-05 18:46:00|34044|33903|34040.6|33899.6|34048.4|33907.4|34040.6|33899.6|23
1625510770000|2021-07-05 18:46:10|34041.4|33900.4|34040.4|33899.4|34041.4|33900.4|34040.3|33899.3|7
1625510780000|2021-07-05 18:46:20|34040.3|33899.3|34020.2|33879.2|34040.4|33899.4|34020.2|33879.2|24
1625510790000|2021-07-05 18:46:30|34020|33879|34021.9|33880.9|34032.9|33891.9|34018|33877|25
1625510800000|2021-07-05 18:46:40|34021.5|33880.5|34023.9|33882.9|34024.6|33883.6|34021.5|33880.5|19
1625510810000|2021-07-05 18:46:50|34025.7|33884.7|34031.9|33890.9|34033.1|33892.1|34025.7|33884.7|24
1625510820000|2021-07-05 18:47:00|34031.8|33890.8|34029.1|33888.1|34031.8|33890.8|34029.1|33888.1|20
1625510830000|2021-07-05 18:47:10|34029.7|33888.7|34031.4|33890.4|34031.4|33890.4|34028.6|33887.6|15
1625510840000|2021-07-05 18:47:20|34031.5|33890.5|34050.5|33909.5|34050.5|33909.5|34031.2|33890.2|25
1625510850000|2021-07-05 18:47:30|34049|33908|34068.5|33927.5|34080.2|33939.2|34049|33908|24
1625510860000|2021-07-05 18:47:40|34067.7|33926.7|34042.2|33901.2|34067.7|33926.7|34042.2|33901.2|27
1625510870000|2021-07-05 18:47:50|34042|33901|34052.1|33911.1|34052.1|33911.1|34040.7|33899.7|19
1625510880000|2021-07-05 18:48:00|34053.2|33912.2|34038.8|33897.8|34056.6|33915.6|34037.8|33896.8|27
1625510890000|2021-07-05 18:48:10|34039.6|33898.6|34041.1|33900.1|34043.4|33902.4|34039.6|33898.6|23
1625510900000|2021-07-05 18:48:20|34041|33900|34032.2|33891.2|34059|33918|34032.2|33891.2|26
1625510910000|2021-07-05 18:48:30|34033.6|33892.6|34039.5|33898.5|34039.5|33898.5|34033.6|33892.6|24
1625510920000|2021-07-05 18:48:40|34039.1|33898.1|34052.4|33911.4|34054|33913|34039.1|33898.1|19
1625510930000|2021-07-05 18:48:50|34052|33911|34049|33908|34052|33911|34039.3|33898.3|22
1625510940000|2021-07-05 18:49:00|34049.4|33908.4|34052|33911|34052.5|33911.5|34048.7|33907.7|19
1625510950000|2021-07-05 18:49:10|34052.2|33911.2|34053.8|33912.8|34054.4|33913.4|34052.2|33911.2|11
1625510960000|2021-07-05 18:49:20|34052.9|33911.9|34057.8|33916.8|34059.1|33918.1|34052.4|33911.4|21
1625510970000|2021-07-05 18:49:30|34057.9|33916.9|34053.8|33912.8|34057.9|33916.9|34052.9|33911.9|25
1625510980000|2021-07-05 18:49:40|34053.9|33912.9|34053.5|33912.5|34060.9|33919.9|34053|33912|23
1625510990000|2021-07-05 18:49:50|34053.6|33912.6|34048.1|33907.1|34053.6|33912.6|34047.7|33906.7|24
1625511000000|2021-07-05 18:50:00|34047.8|33906.8|34044.1|33903.1|34049.6|33908.6|34043.5|33902.5|25
1625511010000|2021-07-05 18:50:10|34044.3|33903.3|34048.9|33907.9|34049.4|33908.4|34043.9|33902.9|18
1625511020000|2021-07-05 18:50:20|34049.4|33908.4|34051.6|33910.6|34054.7|33913.7|34049.4|33908.4|11
1625511030000|2021-07-05 18:50:30|34052.9|33911.9|34051.9|33910.9|34057.8|33916.8|34051.9|33910.9|12
1625511040000|2021-07-05 18:50:40|34051.5|33910.5|34033.8|33892.8|34051.5|33910.5|34033.1|33892.1|17
1625511050000|2021-07-05 18:50:50|34033.5|33892.5|34034.1|33893.1|34037.5|33896.5|34033.4|33892.4|9
1625511060000|2021-07-05 18:51:00|34034.2|33893.2|34037.8|33896.8|34038.5|33897.5|34034.2|33893.2|8
1625511070000|2021-07-05 18:51:10|34038.7|33897.7|34036.2|33895.2|34038.7|33897.7|34035.1|33894.1|12
1625511080000|2021-07-05 18:51:20|34036.1|33895.1|34048.5|33907.5|34051.7|33910.7|34035.6|33894.6|19
1625511090000|2021-07-05 18:51:30|34048.1|33907.1|34053.7|33912.7|34058.3|33917.3|34048.1|33907.1|21
1625511100000|2021-07-05 18:51:40|34053.4|33912.4|34049.7|33908.7|34053.8|33912.8|34046.9|33905.9|23
1625511110000|2021-07-05 18:51:50|34046.9|33905.9|34049.6|33908.6|34053.4|33912.4|34046.9|33905.9|22
1625511120000|2021-07-05 18:52:00|34049.8|33908.8|34046.9|33905.9|34049.9|33908.9|34046.5|33905.5|8
1625511130000|2021-07-05 18:52:10|34046.5|33905.5|34044.4|33903.4|34046.5|33905.5|34043.2|33902.2|4
1625511140000|2021-07-05 18:52:20|34042.2|33901.2|34040.6|33899.6|34042.2|33901.2|34038.3|33897.3|18
1625511150000|2021-07-05 18:52:30|34040.8|33899.8|34043.2|33902.2|34047.9|33906.9|34040.8|33899.8|22
1625511160000|2021-07-05 18:52:40|34043|33902|34041.9|33900.9|34046.9|33905.9|34041.1|33900.1|17
1625511170000|2021-07-05 18:52:50|34040.4|33899.4|34041.1|33900.1|34042.4|33901.4|34039|33898|14
1625511180000|2021-07-05 18:53:00|34037.4|33896.4|34040.2|33899.2|34040.6|33899.6|34037.4|33896.4|14
1625511190000|2021-07-05 18:53:10|34039.9|33898.9|34061.9|33920.9|34079.1|33938.1|34036.9|33895.9|25
1625511200000|2021-07-05 18:53:20|34060.2|33919.2|34044.9|33903.9|34060.4|33919.4|34042.8|33901.8|25
1625511210000|2021-07-05 18:53:30|34044.8|33903.8|34045|33904|34050.3|33909.3|34043.5|33902.5|21
1625511220000|2021-07-05 18:53:40|34046.2|33905.2|34047.5|33906.5|34048|33907|34046.2|33905.2|6
1625511230000|2021-07-05 18:53:50|34046.4|33905.4|34057.2|33916.2|34057.2|33916.2|34044.4|33903.4|14
1625511240000|2021-07-05 18:54:00|34056.5|33915.5|34034|33893|34059|33918|34034|33893|26
1625511250000|2021-07-05 18:54:10|34034.1|33893.1|34038.1|33897.1|34040.4|33899.4|34025.5|33884.5|24
1625511260000|2021-07-05 18:54:20|34038.4|33897.4|34032.5|33891.5|34038.4|33897.4|34028.6|33887.6|25
1625511270000|2021-07-05 18:54:30|34031.4|33890.4|34035.9|33894.9|34036.3|33895.3|34031.4|33890.4|22
1625511280000|2021-07-05 18:54:40|34035.5|33894.5|34042.1|33901.1|34047|33906|34035.5|33894.5|21
1625511290000|2021-07-05 18:54:50|34041.9|33900.9|34043.1|33902.1|34047.3|33906.3|34041.4|33900.4|26
1625511300000|2021-07-05 18:55:00|34043|33902|34041.1|33900.1|34044.8|33903.8|34041.1|33900.1|23
1625511310000|2021-07-05 18:55:10|34043.8|33902.8|34043.4|33902.4|34044.7|33903.7|34042.9|33901.9|18
1625511320000|2021-07-05 18:55:20|34042.8|33901.8|34045.7|33904.7|34047.4|33906.4|34042.8|33901.8|14
1625511330000|2021-07-05 18:55:30|34047.1|33906.1|34038.1|33897.1|34047.1|33906.1|34038|33897|18
1625511340000|2021-07-05 18:55:40|34034.4|33893.4|34032.9|33891.9|34034.4|33893.4|34031|33890|24
1625511350000|2021-07-05 18:55:50|34032.4|33891.4|34031.2|33890.2|34033|33892|34027.4|33886.4|17
1625511360000|2021-07-05 18:56:00|34030.2|33889.2|34023.6|33882.6|34030.6|33889.6|34022.2|33881.2|16
1625511370000|2021-07-05 18:56:10|34022.9|33881.9|34028.3|33887.3|34028.3|33887.3|34022.9|33881.9|19
1625511380000|2021-07-05 18:56:20|34018.4|33877.4|34017.1|33876.1|34027.9|33886.9|34017.1|33876.1|21
1625511390000|2021-07-05 18:56:30|34017.2|33876.2|34070.7|33929.7|34072.5|33931.5|34017.1|33876.1|26
1625511400000|2021-07-05 18:56:40|34070.2|33929.2|34068|33927|34070.3|33929.3|34068|33927|9
1625511410000|2021-07-05 18:56:50|34067.2|33926.2|34067.4|33926.4|34067.7|33926.7|34066.5|33925.5|6
1625511420000|2021-07-05 18:57:00|34067.5|33926.5|34084.4|33943.4|34086.9|33945.9|34066.6|33925.6|22
1625511430000|2021-07-05 18:57:10|34085.3|33944.3|34089.3|33948.3|34089.3|33948.3|34081|33940|24
1625511440000|2021-07-05 18:57:20|34088.9|33947.9|34086.8|33945.8|34089.4|33948.4|34086.8|33945.8|8
1625511450000|2021-07-05 18:57:30|34086.2|33945.2|34085.4|33944.4|34086.2|33945.2|34080.5|33939.5|11
1625511460000|2021-07-05 18:57:40|34084.4|33943.4|34058.2|33917.2|34084.4|33943.4|34054.1|33913.1|17
1625511470000|2021-07-05 18:57:50|34059.1|33918.1|34072.5|33931.5|34072.5|33931.5|34055.1|33914.1|20
1625511480000|2021-07-05 18:58:00|34073.8|33932.8|34069.7|33928.7|34073.8|33932.8|34065.5|33924.5|20
1625511490000|2021-07-05 18:58:10|34071|33930|34069.6|33928.6|34071|33930|34063.6|33922.6|25
1625511500000|2021-07-05 18:58:20|34068.5|33927.5|34076.7|33935.7|34079.6|33938.6|34068.5|33927.5|18
1625511510000|2021-07-05 18:58:30|34077|33936|34062.3|33921.3|34077|33936|34062.3|33921.3|21
1625511520000|2021-07-05 18:58:40|34062.2|33921.2|34077.4|33936.4|34078.7|33937.7|34061.3|33920.3|20
1625511530000|2021-07-05 18:58:50|34077.5|33936.5|34067.4|33926.4|34077.5|33936.5|34067.4|33926.4|29
1625511540000|2021-07-05 18:59:00|34068.9|33927.9|34068.3|33927.3|34070.7|33929.7|34064.8|33923.8|22
1625511550000|2021-07-05 18:59:10|34066.8|33925.8|34071|33930|34075.5|33934.5|34065.5|33924.5|12
1625511560000|2021-07-05 18:59:20|34070.8|33929.8|34080.6|33939.6|34084.4|33943.4|34068.5|33927.5|24
1625511570000|2021-07-05 18:59:30|34081.8|33940.8|34075.5|33934.5|34087.5|33946.5|34075.5|33934.5|20
1625511580000|2021-07-05 18:59:40|34070|33929|34062.9|33921.9|34072.2|33931.2|34062.9|33921.9|15
1625511590000|2021-07-05 18:59:50|34063|33922|34067.7|33926.7|34067.7|33926.7|34063|33922|14
1625511600000|2021-07-05 19:00:00|34068.6|33927.6|34078.1|33937.1|34079|33938|34068.6|33927.6|11
1625511610000|2021-07-05 19:00:10|34077.9|33936.9|34080.2|33939.2|34087|33946|34077.3|33936.3|12
1625511620000|2021-07-05 19:00:20|34087.6|33946.6|34088.1|33947.1|34088.1|33947.1|34087.6|33946.6|3
1625511630000|2021-07-05 19:00:30|34088.2|33947.2|34095.7|33954.7|34095.7|33954.7|34087.6|33946.6|22
1625511640000|2021-07-05 19:00:40|34095.5|33954.5|34107.7|33966.7|34107.7|33966.7|34092.4|33951.4|24
1625511650000|2021-07-05 19:00:50|34108.2|33967.2|34104.3|33963.3|34116.6|33975.6|34104.3|33963.3|23
1625511660000|2021-07-05 19:01:00|34104.5|33963.5|34091.3|33950.3|34104.5|33963.5|34088.7|33947.7|22
1625511670000|2021-07-05 19:01:10|34090.1|33949.1|34093.4|33952.4|34104.7|33963.7|34088.1|33947.1|25
1625511680000|2021-07-05 19:01:20|34092.2|33951.2|34093.8|33952.8|34093.9|33952.9|34091.9|33950.9|12
1625511690000|2021-07-05 19:01:30|34094.4|33953.4|34094|33953|34094.7|33953.7|34093.8|33952.8|7
1625511700000|2021-07-05 19:01:40|34094.4|33953.4|34097.7|33956.7|34099.3|33958.3|34094.4|33953.4|11
1625511710000|2021-07-05 19:01:50|34095.4|33954.4|34087.5|33946.5|34095.5|33954.5|34087.5|33946.5|12
1625511720000|2021-07-05 19:02:00|34087.4|33946.4|34099.6|33958.6|34099.6|33958.6|34087.1|33946.1|17
1625511730000|2021-07-05 19:02:10|34106.9|33965.9|34116.6|33975.6|34118.6|33977.6|34106.9|33965.9|19
1625511740000|2021-07-05 19:02:20|34116.9|33975.9|34105.3|33964.3|34116.9|33975.9|34105.3|33964.3|18
1625511750000|2021-07-05 19:02:30|34104.5|33963.5|34107.7|33966.7|34108.4|33967.4|34103.6|33962.6|15
1625511760000|2021-07-05 19:02:40|34109.1|33968.1|34108.8|33967.8|34113.7|33972.7|34105.9|33964.9|26
1625511770000|2021-07-05 19:02:50|34110.7|33969.7|34108.7|33967.7|34112.7|33971.7|34108.7|33967.7|17
1625511780000|2021-07-05 19:03:00|34108.3|33967.3|34109.7|33968.7|34111.7|33970.7|34108.3|33967.3|23
1625511790000|2021-07-05 19:03:10|34110|33969|34111.5|33970.5|34113.3|33972.3|34109.7|33968.7|23
1625511800000|2021-07-05 19:03:20|34112|33971|34110.7|33969.7|34113.9|33972.9|34110.7|33969.7|16
1625511810000|2021-07-05 19:03:30|34109.8|33968.8|34110.7|33969.7|34110.7|33969.7|34109.8|33968.8|3
1625511820000|2021-07-05 19:03:40|34111|33970|34111.8|33970.8|34114.6|33973.6|34109.8|33968.8|17
1625511830000|2021-07-05 19:03:50|34112|33971|34125.2|33984.2|34125.2|33984.2|34111.8|33970.8|18
1625511840000|2021-07-05 19:04:00|34125.4|33984.4|34145|34004|34148.4|34007.4|34124.2|33983.2|25
1625511850000|2021-07-05 19:04:10|34144.6|34003.6|34136.3|33995.3|34152.7|34011.7|34136.3|33995.3|24
1625511860000|2021-07-05 19:04:20|34136.1|33995.1|34128.7|33987.7|34141.2|34000.2|34125.1|33984.1|19
1625511870000|2021-07-05 19:04:30|34128.4|33987.4|34127.6|33986.6|34135|33994|34126.7|33985.7|28
1625511880000|2021-07-05 19:04:40|34128.4|33987.4|34140.8|33999.8|34145.2|34004.2|34128.4|33987.4|19
1625511890000|2021-07-05 19:04:50|34139.9|33998.9|34140.1|33999.1|34145.4|34004.4|34139.9|33998.9|23
1625511900000|2021-07-05 19:05:00|34141.1|34000.1|34139.2|33998.2|34143.8|34002.8|34139.2|33998.2|23
1625511910000|2021-07-05 19:05:10|34139.1|33998.1|34114.7|33973.7|34139.1|33998.1|34112.5|33971.5|24
1625511920000|2021-07-05 19:05:20|34116.9|33975.9|34103.7|33962.7|34116.9|33975.9|34103.2|33962.2|25
1625511930000|2021-07-05 19:05:30|34104.1|33963.1|34099.1|33958.1|34104.1|33963.1|34097.8|33956.8|24
1625511940000|2021-07-05 19:05:40|34098.3|33957.3|34094.5|33953.5|34099.4|33958.4|34092.8|33951.8|26
1625511950000|2021-07-05 19:05:50|34093.8|33952.8|34105.1|33964.1|34107.2|33966.2|34092.5|33951.5|22
1625511960000|2021-07-05 19:06:00|34104.5|33963.5|34116.7|33975.7|34121.1|33980.1|34103.3|33962.3|17
1625511970000|2021-07-05 19:06:10|34118.4|33977.4|34123.6|33982.6|34124|33983|34118|33977|24
1625511980000|2021-07-05 19:06:20|34123.9|33982.9|34121.2|33980.2|34135.4|33994.4|34120.8|33979.8|29
1625511990000|2021-07-05 19:06:30|34120.7|33979.7|34125.4|33984.4|34125.4|33984.4|34116.8|33975.8|19
1625512000000|2021-07-05 19:06:40|34125.6|33984.6|34121.7|33980.7|34125.6|33984.6|34121.7|33980.7|16
1625512010000|2021-07-05 19:06:50|34122|33981|34147.6|34006.6|34147.7|34006.7|34122|33981|17
1625512020000|2021-07-05 19:07:00|34147.7|34006.7|34148.8|34007.8|34148.8|34007.8|34147.6|34006.6|5
1625512040000|2021-07-05 19:07:20|34149.3|34008.3|34149.3|34008.3|34149.3|34008.3|34149.3|34008.3|1
1625512060000|2021-07-05 19:07:40|34148.8|34007.8|34148.8|34007.8|34148.8|34007.8|34148.8|34007.8|1
1625512070000|2021-07-05 19:07:50|34149.2|34008.2|34155.6|34014.6|34156.4|34015.4|34149.2|34008.2|16
1625512080000|2021-07-05 19:08:00|34160.6|34019.6|34148.3|34007.3|34160.6|34019.6|34147.1|34006.1|15
1625512090000|2021-07-05 19:08:10|34148.2|34007.2|34149.4|34008.4|34149.6|34008.6|34147.2|34006.2|10
1625512100000|2021-07-05 19:08:20|34150.1|34009.1|34153.2|34012.2|34153.6|34012.6|34150.1|34009.1|27
1625512110000|2021-07-05 19:08:30|34153.4|34012.4|34152.1|34011.1|34153.4|34012.4|34152.1|34011.1|23
1625512120000|2021-07-05 19:08:40|34152.5|34011.5|34147|34006|34152.5|34011.5|34144.9|34003.9|19
1625512130000|2021-07-05 19:08:50|34143|34002|34158.5|34017.5|34161.1|34020.1|34143|34002|14
1625512140000|2021-07-05 19:09:00|34159.1|34018.1|34162.7|34021.7|34162.7|34021.7|34159.1|34018.1|15
1625512150000|2021-07-05 19:09:10|34160.9|34019.9|34171.3|34030.3|34171.6|34030.6|34160.9|34019.9|13
1625512160000|2021-07-05 19:09:20|34173.8|34032.8|34169.6|34028.6|34174.8|34033.8|34163.3|34022.3|20
1625512170000|2021-07-05 19:09:30|34171.1|34030.1|34164.1|34023.1|34171.1|34030.1|34163.4|34022.4|20
1625512180000|2021-07-05 19:09:40|34164|34023|34161.3|34020.3|34164.4|34023.4|34157.6|34016.6|24
1625512190000|2021-07-05 19:09:50|34161.4|34020.4|34161.8|34020.8|34166|34025|34158.6|34017.6|18
1625512200000|2021-07-05 19:10:00|34163.5|34022.5|34160.5|34019.5|34172|34031|34158.4|34017.4|21
1625512210000|2021-07-05 19:10:10|34160.6|34019.6|34158.9|34017.9|34166.4|34025.4|34158.4|34017.4|18
1625512220000|2021-07-05 19:10:20|34159.4|34018.4|34146.9|34005.9|34160.7|34019.7|34145|34004|22
1625512230000|2021-07-05 19:10:30|34145.9|34004.9|34187.9|34046.9|34187.9|34046.9|34144.5|34003.5|16
1625512240000|2021-07-05 19:10:40|34190.6|34049.6|34176.3|34035.3|34190.6|34049.6|34176.3|34035.3|23
1625512250000|2021-07-05 19:10:50|34174.8|34033.8|34192.8|34051.8|34202.9|34061.9|34173|34032|19
1625512260000|2021-07-05 19:11:00|34197.5|34056.5|34206.6|34065.6|34207|34066|34197.5|34056.5|18
1625512270000|2021-07-05 19:11:10|34208.2|34067.2|34224.6|34083.6|34237.8|34096.8|34208.2|34067.2|21
1625512280000|2021-07-05 19:11:20|34224.2|34083.2|34217.3|34076.3|34224.2|34083.2|34212.2|34071.2|15
1625512290000|2021-07-05 19:11:30|34212.2|34071.2|34238.9|34097.9|34239.6|34098.6|34212.2|34071.2|15
1625512300000|2021-07-05 19:11:40|34239.3|34098.3|34240.1|34099.1|34240.8|34099.8|34227.6|34086.6|25
1625512310000|2021-07-05 19:11:50|34241.5|34100.5|34236.4|34095.4|34241.5|34100.5|34235.1|34094.1|27
1625512320000|2021-07-05 19:12:00|34237.1|34096.1|34242.9|34101.9|34242.9|34101.9|34236.6|34095.6|26
1625512330000|2021-07-05 19:12:10|34243.2|34102.2|34243.4|34102.4|34246.1|34105.1|34242.3|34101.3|18
1625512340000|2021-07-05 19:12:20|34242.8|34101.8|34245.4|34104.4|34247.1|34106.1|34242.8|34101.8|21
1625512350000|2021-07-05 19:12:30|34243.5|34102.5|34238.2|34097.2|34247.2|34106.2|34238.2|34097.2|22
1625512360000|2021-07-05 19:12:40|34238.3|34097.3|34229.3|34088.3|34238.3|34097.3|34229.3|34088.3|23
1625512370000|2021-07-05 19:12:50|34227.8|34086.8|34229.9|34088.9|34236.7|34095.7|34221.6|34080.6|20
1625512380000|2021-07-05 19:13:00|34231.6|34090.6|34234.1|34093.1|34235.2|34094.2|34231|34090|22
1625512390000|2021-07-05 19:13:10|34234.6|34093.6|34236|34095|34238.5|34097.5|34232.8|34091.8|24
1625512400000|2021-07-05 19:13:20|34235.7|34094.7|34235.1|34094.1|34235.9|34094.9|34234.8|34093.8|23
1625512410000|2021-07-05 19:13:30|34235|34094|34238|34097|34238|34097|34235|34094|17
1625512420000|2021-07-05 19:13:40|34238.2|34097.2|34249.4|34108.4|34250.9|34109.9|34235.3|34094.3|27
1625512430000|2021-07-05 19:13:50|34249.3|34108.3|34245.6|34104.6|34249.4|34108.4|34245.6|34104.6|19
1625512440000|2021-07-05 19:14:00|34246.3|34105.3|34246.8|34105.8|34247|34106|34245.7|34104.7|20
1625512450000|2021-07-05 19:14:10|34246.9|34105.9|34231.3|34090.3|34248.2|34107.2|34231.3|34090.3|26
1625512460000|2021-07-05 19:14:20|34230.3|34089.3|34221.3|34080.3|34231.4|34090.4|34220.9|34079.9|25
1625512470000|2021-07-05 19:14:30|34220.8|34079.8|34224|34083|34227.2|34086.2|34217.1|34076.1|22
1625512480000|2021-07-05 19:14:40|34226|34085|34224.7|34083.7|34230.7|34089.7|34224.4|34083.4|17
1625512490000|2021-07-05 19:14:50|34223.2|34082.2|34228.2|34087.2|34228.2|34087.2|34222.6|34081.6|18
1625512500000|2021-07-05 19:15:00|34235.2|34094.2|34246|34105|34247.7|34106.7|34235.2|34094.2|24
1625512510000|2021-07-05 19:15:10|34245.7|34104.7|34239.5|34098.5|34245.7|34104.7|34239.3|34098.3|23
1625512520000|2021-07-05 19:15:20|34239.3|34098.3|34224.1|34083.1|34239.3|34098.3|34224.1|34083.1|26
1625512530000|2021-07-05 19:15:30|34223.2|34082.2|34203.1|34062.1|34230.2|34089.2|34203.1|34062.1|23
1625512540000|2021-07-05 19:15:40|34201.7|34060.7|34187.3|34046.3|34201.7|34060.7|34184|34043|23
1625512550000|2021-07-05 19:15:50|34188.3|34047.3|34203.1|34062.1|34207.3|34066.3|34188.3|34047.3|29
1625512560000|2021-07-05 19:16:00|34199.4|34058.4|34194.5|34053.5|34199.4|34058.4|34193.1|34052.1|25
1625512570000|2021-07-05 19:16:10|34190.8|34049.8|34180.6|34039.6|34190.8|34049.8|34180.6|34039.6|26
1625512580000|2021-07-05 19:16:20|34180.4|34039.4|34172.2|34031.2|34181.2|34040.2|34172.1|34031.1|21
1625512590000|2021-07-05 19:16:30|34171.5|34030.5|34164.1|34023.1|34172.4|34031.4|34163.7|34022.7|21
1625512600000|2021-07-05 19:16:40|34164.4|34023.4|34178.8|34037.8|34178.8|34037.8|34162.4|34021.4|25
1625512610000|2021-07-05 19:16:50|34179|34038|34186.7|34045.7|34193.6|34052.6|34179|34038|26
1625512620000|2021-07-05 19:17:00|34186.3|34045.3|34194.4|34053.4|34194.8|34053.8|34183.4|34042.4|22
1625512630000|2021-07-05 19:17:10|34195.3|34054.3|34208.6|34067.6|34208.6|34067.6|34193.5|34052.5|28
1625512640000|2021-07-05 19:17:20|34211.1|34070.1|34205.3|34064.3|34219.3|34078.3|34205.3|34064.3|27
1625512650000|2021-07-05 19:17:30|34205.4|34064.4|34195.8|34054.8|34205.4|34064.4|34195.8|34054.8|26
1625512660000|2021-07-05 19:17:40|34197.1|34056.1|34198.3|34057.3|34201.6|34060.6|34197.1|34056.1|23
1625512670000|2021-07-05 19:17:50|34198.4|34057.4|34198.3|34057.3|34198.5|34057.5|34195.8|34054.8|24
1625512680000|2021-07-05 19:18:00|34198.4|34057.4|34215.9|34074.9|34215.9|34074.9|34198.1|34057.1|24
1625512690000|2021-07-05 19:18:10|34216|34075|34214.5|34073.5|34220.7|34079.7|34214.2|34073.2|25
1625512700000|2021-07-05 19:18:20|34215.3|34074.3|34211.5|34070.5|34218.6|34077.6|34210.5|34069.5|26
1625512710000|2021-07-05 19:18:30|34214.9|34073.9|34211.3|34070.3|34215.6|34074.6|34206.6|34065.6|23
1625512720000|2021-07-05 19:18:40|34206.1|34065.1|34209.3|34068.3|34210.1|34069.1|34203|34062|24
1625512730000|2021-07-05 19:18:50|34208.9|34067.9|34219.8|34078.8|34221.1|34080.1|34207.7|34066.7|25
1625512740000|2021-07-05 19:19:00|34218.9|34077.9|34221.6|34080.6|34223.2|34082.2|34218.5|34077.5|22
1625512750000|2021-07-05 19:19:10|34220.7|34079.7|34218.3|34077.3|34222.8|34081.8|34218|34077|23
1625512760000|2021-07-05 19:19:20|34218.1|34077.1|34212.1|34071.1|34219.9|34078.9|34212.1|34071.1|23
1625512770000|2021-07-05 19:19:30|34211.7|34070.7|34202|34061|34211.7|34070.7|34201.9|34060.9|25
1625512780000|2021-07-05 19:19:40|34202.3|34061.3|34200.9|34059.9|34202.3|34061.3|34199|34058|19
1625512790000|2021-07-05 19:19:50|34201.1|34060.1|34213.3|34072.3|34217.5|34076.5|34199.6|34058.6|23
1625512800000|2021-07-05 19:20:00|34214.5|34073.5|34211.4|34070.4|34216.6|34075.6|34209.8|34068.8|22
1625512810000|2021-07-05 19:20:10|34211.5|34070.5|34210.9|34069.9|34215.5|34074.5|34210.9|34069.9|12
1625512820000|2021-07-05 19:20:20|34213.2|34072.2|34216.3|34075.3|34218.4|34077.4|34213.2|34072.2|18
1625512830000|2021-07-05 19:20:30|34219.6|34078.6|34214.6|34073.6|34219.6|34078.6|34214.6|34073.6|16
1625512840000|2021-07-05 19:20:40|34215.1|34074.1|34230.4|34089.4|34230.4|34089.4|34214.8|34073.8|23
1625512850000|2021-07-05 19:20:50|34229.4|34088.4|34238.6|34097.6|34240|34099|34229.4|34088.4|20
1625512860000|2021-07-05 19:21:00|34238.7|34097.7|34224.9|34083.9|34239.9|34098.9|34224.9|34083.9|20
1625512870000|2021-07-05 19:21:10|34225.1|34084.1|34216.1|34075.1|34228|34087|34216.1|34075.1|23
1625512880000|2021-07-05 19:21:20|34217.3|34076.3|34209.3|34068.3|34219|34078|34207.8|34066.8|25
1625512890000|2021-07-05 19:21:30|34210|34069|34208.7|34067.7|34211.5|34070.5|34204.9|34063.9|22
1625512900000|2021-07-05 19:21:40|34204.5|34063.5|34207.3|34066.3|34208.9|34067.9|34203.8|34062.8|22
1625512910000|2021-07-05 19:21:50|34207.5|34066.5|34214.5|34073.5|34215.2|34074.2|34207|34066|21
1625512920000|2021-07-05 19:22:00|34216|34075|34219.8|34078.8|34221.5|34080.5|34216|34075|18
1625512930000|2021-07-05 19:22:10|34219.2|34078.2|34207.3|34066.3|34219.6|34078.6|34205.3|34064.3|26
1625512940000|2021-07-05 19:22:20|34207|34066|34207.7|34066.7|34210.4|34069.4|34205|34064|16
1625512950000|2021-07-05 19:22:30|34210.4|34069.4|34209.8|34068.8|34210.5|34069.5|34208.6|34067.6|10
1625512960000|2021-07-05 19:22:40|34209.9|34068.9|34210.9|34069.9|34210.9|34069.9|34209.8|34068.8|4
1625512970000|2021-07-05 19:22:50|34209.8|34068.8|34209|34068|34210.2|34069.2|34209|34068|6
1625512980000|2021-07-05 19:23:00|34209.9|34068.9|34208.1|34067.1|34210.2|34069.2|34208.1|34067.1|17
1625512990000|2021-07-05 19:23:10|34207.9|34066.9|34210.5|34069.5|34210.5|34069.5|34204.9|34063.9|17
1625513000000|2021-07-05 19:23:20|34209.9|34068.9|34210.1|34069.1|34214.3|34073.3|34209.2|34068.2|25
1625513010000|2021-07-05 19:23:30|34209.9|34068.9|34206.3|34065.3|34210.7|34069.7|34205.4|34064.4|19
1625513020000|2021-07-05 19:23:40|34206.5|34065.5|34208|34067|34209.9|34068.9|34206.5|34065.5|19
1625513030000|2021-07-05 19:23:50|34209.6|34068.6|34208.9|34067.9|34209.6|34068.6|34206.5|34065.5|18
1625513040000|2021-07-05 19:24:00|34209.1|34068.1|34208|34067|34210.9|34069.9|34207.3|34066.3|19
1625513050000|2021-07-05 19:24:10|34208.1|34067.1|34208.5|34067.5|34210.9|34069.9|34207.3|34066.3|17
1625513060000|2021-07-05 19:24:20|34208.8|34067.8|34208.8|34067.8|34209.3|34068.3|34206.8|34065.8|26
1625513070000|2021-07-05 19:24:30|34209|34068|34206.8|34065.8|34212.6|34071.6|34206.7|34065.7|23
1625513080000|2021-07-05 19:24:40|34204.8|34063.8|34189.6|34048.6|34204.8|34063.8|34189.4|34048.4|23
1625513090000|2021-07-05 19:24:50|34191.6|34050.6|34198.4|34057.4|34198.4|34057.4|34191.6|34050.6|17
1625513100000|2021-07-05 19:25:00|34198.1|34057.1|34199.9|34058.9|34202.6|34061.6|34198.1|34057.1|24
1625513110000|2021-07-05 19:25:10|34199.8|34058.8|34196.2|34055.2|34200.3|34059.3|34195.9|34054.9|17
1625513120000|2021-07-05 19:25:20|34196.1|34055.1|34197.2|34056.2|34199.2|34058.2|34195.1|34054.1|15
1625513130000|2021-07-05 19:25:30|34196.1|34055.1|34198.8|34057.8|34201.7|34060.7|34196.1|34055.1|11
1625513140000|2021-07-05 19:25:40|34196.2|34055.2|34198.3|34057.3|34198.8|34057.8|34196.2|34055.2|13
1625513150000|2021-07-05 19:25:50|34201|34060|34195.7|34054.7|34201.3|34060.3|34195.7|34054.7|16
1625513160000|2021-07-05 19:26:00|34196.2|34055.2|34199.2|34058.2|34199.2|34058.2|34196.1|34055.1|17
1625513170000|2021-07-05 19:26:10|34201.5|34060.5|34204.6|34063.6|34208.9|34067.9|34201.5|34060.5|23
1625513180000|2021-07-05 19:26:20|34204.1|34063.1|34221.3|34080.3|34221.3|34080.3|34204.1|34063.1|17
1625513190000|2021-07-05 19:26:30|34221.7|34080.7|34231.1|34090.1|34238.9|34097.9|34221.7|34080.7|23
1625513200000|2021-07-05 19:26:40|34232|34091|34264.7|34123.7|34264.7|34123.7|34228.2|34087.2|26
1625513210000|2021-07-05 19:26:50|34266.9|34125.9|34263.7|34122.7|34276.4|34135.4|34263.2|34122.2|21
1625513220000|2021-07-05 19:27:00|34264.9|34123.9|34266.1|34125.1|34269.6|34128.6|34260.4|34119.4|18
1625513230000|2021-07-05 19:27:10|34270.6|34129.6|34288.6|34147.6|34300.7|34159.7|34246.4|34105.4|25
1625513240000|2021-07-05 19:27:20|34285.8|34144.8|34326.1|34185.1|34330|34189|34246.4|34105.4|26
1625513250000|2021-07-05 19:27:30|34325.7|34184.7|34305.5|34164.5|34325.7|34184.7|34304.2|34163.2|24
1625513260000|2021-07-05 19:27:40|34297.8|34156.8|34280|34139|34297.8|34156.8|34271.1|34130.1|24
1625513270000|2021-07-05 19:27:50|34280.2|34139.2|34262.7|34121.7|34281.1|34140.1|34262.7|34121.7|25
1625513280000|2021-07-05 19:28:00|34261.3|34120.3|34274.4|34133.4|34274.4|34133.4|34248.2|34107.2|21
1625513290000|2021-07-05 19:28:10|34270.7|34129.7|34242.9|34101.9|34274.9|34133.9|34242.9|34101.9|26
1625513300000|2021-07-05 19:28:20|34242.7|34101.7|34228.2|34087.2|34251.7|34110.7|34226.6|34085.6|20
1625513310000|2021-07-05 19:28:30|34225.3|34084.3|34189|34048|34225.6|34084.6|34189|34048|23
1625513320000|2021-07-05 19:28:40|34187.7|34046.7|34188.4|34047.4|34190.7|34049.7|34185.8|34044.8|21
1625513330000|2021-07-05 19:28:50|34190.6|34049.6|34187.7|34046.7|34193.6|34052.6|34182.4|34041.4|19
1625513340000|2021-07-05 19:29:00|34188.4|34047.4|34152.2|34011.2|34189.7|34048.7|34150.4|34009.4|26
1625513350000|2021-07-05 19:29:10|34151.4|34010.4|34132.4|33991.4|34151.4|34010.4|34130|33989|23
1625513360000|2021-07-05 19:29:20|34133.7|33992.7|34141.3|34000.3|34143|34002|34129.3|33988.3|24
1625513370000|2021-07-05 19:29:30|34141.5|34000.5|34150.1|34009.1|34150.6|34009.6|34141.5|34000.5|24
1625513380000|2021-07-05 19:29:40|34151.6|34010.6|34128.1|33987.1|34153.9|34012.9|34128.1|33987.1|25
1625513390000|2021-07-05 19:29:50|34129.1|33988.1|34144.8|34003.8|34144.8|34003.8|34122.7|33981.7|25
1625513400000|2021-07-05 19:30:00|34148|34007|34164.1|34023.1|34164.1|34023.1|34147.9|34006.9|23
1625513410000|2021-07-05 19:30:10|34163.6|34022.6|34170.6|34029.6|34177.5|34036.5|34163.6|34022.6|24
1625513420000|2021-07-05 19:30:20|34170|34029|34169.9|34028.9|34172.9|34031.9|34164.2|34023.2|24
1625513430000|2021-07-05 19:30:30|34169.2|34028.2|34169.1|34028.1|34171.8|34030.8|34163.7|34022.7|25
1625513440000|2021-07-05 19:30:40|34169.9|34028.9|34166|34025|34170.1|34029.1|34163.5|34022.5|25
1625513450000|2021-07-05 19:30:50|34165.7|34024.7|34168.5|34027.5|34170|34029|34165.7|34024.7|18
1625513460000|2021-07-05 19:31:00|34168.7|34027.7|34168.4|34027.4|34170.1|34029.1|34168.4|34027.4|20
1625513470000|2021-07-05 19:31:10|34165.4|34024.4|34155.1|34014.1|34165.4|34024.4|34155.1|34014.1|16
1625513480000|2021-07-05 19:31:20|34155.7|34014.7|34187.1|34046.1|34187.1|34046.1|34155.7|34014.7|23
1625513490000|2021-07-05 19:31:30|34188.1|34047.1|34193|34052|34194.7|34053.7|34187.7|34046.7|27
1625513500000|2021-07-05 19:31:40|34193.2|34052.2|34191.6|34050.6|34193.4|34052.4|34191.6|34050.6|7
1625513510000|2021-07-05 19:31:50|34191.3|34050.3|34191.6|34050.6|34191.6|34050.6|34191.2|34050.2|4
1625513520000|2021-07-05 19:32:00|34191.8|34050.8|34184.4|34043.4|34195.8|34054.8|34184.4|34043.4|18
1625513530000|2021-07-05 19:32:10|34183.7|34042.7|34199.2|34058.2|34199.2|34058.2|34180.5|34039.5|25
1625513540000|2021-07-05 19:32:20|34194.6|34053.6|34194.9|34053.9|34195.8|34054.8|34193.3|34052.3|15
1625513550000|2021-07-05 19:32:30|34194.5|34053.5|34188.9|34047.9|34197.1|34056.1|34188.9|34047.9|23
1625513560000|2021-07-05 19:32:40|34189.6|34048.6|34193.8|34052.8|34193.8|34052.8|34187.6|34046.6|23
1625513570000|2021-07-05 19:32:50|34191|34050|34194.6|34053.6|34195.7|34054.7|34191|34050|11
1625513580000|2021-07-05 19:33:00|34194.4|34053.4|34186.8|34045.8|34195.1|34054.1|34186.7|34045.7|20
1625513590000|2021-07-05 19:33:10|34187.9|34046.9|34190.6|34049.6|34192.4|34051.4|34187.9|34046.9|23
1625513600000|2021-07-05 19:33:20|34190.8|34049.8|34188.8|34047.8|34190.8|34049.8|34188.8|34047.8|13
1625513610000|2021-07-05 19:33:30|34194.7|34053.7|34197.2|34056.2|34208.9|34067.9|34194.7|34053.7|24
1625513620000|2021-07-05 19:33:40|34196.6|34055.6|34188.6|34047.6|34198|34057|34188.6|34047.6|20
1625513630000|2021-07-05 19:33:50|34184.4|34043.4|34191.2|34050.2|34192.3|34051.3|34184.3|34043.3|17
1625513640000|2021-07-05 19:34:00|34191.8|34050.8|34203|34062|34203.1|34062.1|34190.5|34049.5|25
1625513650000|2021-07-05 19:34:10|34202.9|34061.9|34203.7|34062.7|34204.1|34063.1|34200.2|34059.2|20
1625513660000|2021-07-05 19:34:20|34203.6|34062.6|34205.7|34064.7|34207.3|34066.3|34202|34061|20
1625513670000|2021-07-05 19:34:30|34205.2|34064.2|34211.2|34070.2|34212.5|34071.5|34203.3|34062.3|16
1625513680000|2021-07-05 19:34:40|34212.3|34071.3|34210.8|34069.8|34212.3|34071.3|34210.6|34069.6|6
1625513690000|2021-07-05 19:34:50|34211.5|34070.5|34211.7|34070.7|34211.7|34070.7|34211.2|34070.2|5
1625513700000|2021-07-05 19:35:00|34211.5|34070.5|34205.7|34064.7|34211.5|34070.5|34204.8|34063.8|18
1625513710000|2021-07-05 19:35:10|34205.1|34064.1|34216.8|34075.8|34216.8|34075.8|34205.1|34064.1|12
1625513720000|2021-07-05 19:35:20|34217|34076|34238.4|34097.4|34238.4|34097.4|34217|34076|21
1625513730000|2021-07-05 19:35:30|34238.3|34097.3|34222.5|34081.5|34238.3|34097.3|34222.5|34081.5|21
1625513740000|2021-07-05 19:35:40|34222.3|34081.3|34233|34092|34234.9|34093.9|34221.9|34080.9|23
1625513750000|2021-07-05 19:35:50|34233.9|34092.9|34231.5|34090.5|34241.7|34100.7|34230.1|34089.1|24
1625513760000|2021-07-05 19:36:00|34234.8|34093.8|34237.1|34096.1|34237.5|34096.5|34231.7|34090.7|14
1625513770000|2021-07-05 19:36:10|34236.1|34095.1|34238.3|34097.3|34238.3|34097.3|34235|34094|13
1625513780000|2021-07-05 19:36:20|34237|34096|34236.8|34095.8|34240.1|34099.1|34236.7|34095.7|15
1625513790000|2021-07-05 19:36:30|34240.8|34099.8|34240|34099|34241.9|34100.9|34238.4|34097.4|14
1625513800000|2021-07-05 19:36:40|34238.8|34097.8|34245.8|34104.8|34249.9|34108.9|34238.8|34097.8|13
1625513810000|2021-07-05 19:36:50|34244.6|34103.6|34237.8|34096.8|34244.6|34103.6|34235.9|34094.9|25
1625513820000|2021-07-05 19:37:00|34238.6|34097.6|34241.4|34100.4|34243.9|34102.9|34236.3|34095.3|21
1625513830000|2021-07-05 19:37:10|34240.6|34099.6|34239.8|34098.8|34242.1|34101.1|34239.8|34098.8|6
1625513840000|2021-07-05 19:37:20|34240.1|34099.1|34242.3|34101.3|34242.3|34101.3|34239.8|34098.8|9
1625513850000|2021-07-05 19:37:30|34242.2|34101.2|34241.1|34100.1|34242.2|34101.2|34241.1|34100.1|3
1625513860000|2021-07-05 19:37:40|34241.2|34100.2|34240.8|34099.8|34241.5|34100.5|34240.8|34099.8|5
1625513880000|2021-07-05 19:38:00|34240.9|34099.9|34238.5|34097.5|34241.8|34100.8|34238.5|34097.5|17
1625513890000|2021-07-05 19:38:10|34240.4|34099.4|34248.5|34107.5|34249.3|34108.3|34237.1|34096.1|22
1625513900000|2021-07-05 19:38:20|34248.4|34107.4|34245.4|34104.4|34251.2|34110.2|34244.3|34103.3|22
1625513910000|2021-07-05 19:38:30|34245|34104|34246.9|34105.9|34251.5|34110.5|34245|34104|24
1625513920000|2021-07-05 19:38:40|34246.5|34105.5|34245.8|34104.8|34246.5|34105.5|34245.3|34104.3|11
1625513930000|2021-07-05 19:38:50|34246.4|34105.4|34247.3|34106.3|34247.4|34106.4|34246.2|34105.2|11
1625513940000|2021-07-05 19:39:00|34247|34106|34246.4|34105.4|34248.2|34107.2|34246.2|34105.2|5
1625513950000|2021-07-05 19:39:10|34246.1|34105.1|34247.4|34106.4|34247.4|34106.4|34246.1|34105.1|8
1625513960000|2021-07-05 19:39:20|34247.1|34106.1|34237.1|34096.1|34247.4|34106.4|34236.3|34095.3|14
1625513970000|2021-07-05 19:39:30|34237.3|34096.3|34238.3|34097.3|34238.3|34097.3|34237.1|34096.1|16
1625513980000|2021-07-05 19:39:40|34237.8|34096.8|34224.7|34083.7|34239|34098|34223.4|34082.4|15
1625513990000|2021-07-05 19:39:50|34224.6|34083.6|34220.9|34079.9|34224.6|34083.6|34220.8|34079.8|8
1625514000000|2021-07-05 19:40:00|34219.4|34078.4|34219.5|34078.5|34223.7|34082.7|34217.7|34076.7|23
1625514010000|2021-07-05 19:40:10|34230.5|34089.5|34237.3|34096.3|34241|34100|34228.8|34087.8|10
1625514020000|2021-07-05 19:40:20|34236.7|34095.7|34231.7|34090.7|34238.5|34097.5|34231.5|34090.5|16
1625514030000|2021-07-05 19:40:30|34235.5|34094.5|34242.8|34101.8|34247|34106|34235.5|34094.5|24
1625514040000|2021-07-05 19:40:40|34242.9|34101.9|34244.1|34103.1|34247.3|34106.3|34241.6|34100.6|23
1625514050000|2021-07-05 19:40:50|34244.3|34103.3|34256|34115|34257.9|34116.9|34243.2|34102.2|22
1625514060000|2021-07-05 19:41:00|34256.8|34115.8|34249.9|34108.9|34259.5|34118.5|34249|34108|27
1625514070000|2021-07-05 19:41:10|34249.7|34108.7|34255.1|34114.1|34255.1|34114.1|34249|34108|23
1625514080000|2021-07-05 19:41:20|34255.4|34114.4|34268.5|34127.5|34269.3|34128.3|34255.4|34114.4|21
1625514090000|2021-07-05 19:41:30|34270.1|34129.1|34264.3|34123.3|34270.1|34129.1|34262.2|34121.2|19
1625514100000|2021-07-05 19:41:40|34263.2|34122.2|34262.8|34121.8|34263.3|34122.3|34254|34113|25
1625514110000|2021-07-05 19:41:50|34261.9|34120.9|34263.9|34122.9|34264.8|34123.8|34261.4|34120.4|17
1625514120000|2021-07-05 19:42:00|34262.8|34121.8|34249.8|34108.8|34262.8|34121.8|34248.3|34107.3|23
1625514130000|2021-07-05 19:42:10|34250.3|34109.3|34252.5|34111.5|34263.7|34122.7|34250.3|34109.3|23
1625514140000|2021-07-05 19:42:20|34252.8|34111.8|34253.7|34112.7|34253.8|34112.8|34250|34109|27
1625514150000|2021-07-05 19:42:30|34254|34113|34244|34103|34254|34113|34238.9|34097.9|24
1625514160000|2021-07-05 19:42:40|34244.5|34103.5|34254.2|34113.2|34254.8|34113.8|34242.2|34101.2|20
1625514170000|2021-07-05 19:42:50|34257.6|34116.6|34256|34115|34258.9|34117.9|34254.5|34113.5|21
1625514180000|2021-07-05 19:43:00|34255.9|34114.9|34254.3|34113.3|34259.2|34118.2|34252.7|34111.7|18
1625514190000|2021-07-05 19:43:10|34254.8|34113.8|34255.7|34114.7|34257.9|34116.9|34253.1|34112.1|21
1625514200000|2021-07-05 19:43:20|34255.5|34114.5|34254.7|34113.7|34255.8|34114.8|34252.9|34111.9|23
1625514210000|2021-07-05 19:43:30|34254.5|34113.5|34248.5|34107.5|34260.4|34119.4|34248.3|34107.3|23
1625514220000|2021-07-05 19:43:40|34248.1|34107.1|34250.3|34109.3|34250.7|34109.7|34247.4|34106.4|24
1625514230000|2021-07-05 19:43:50|34250.1|34109.1|34247.1|34106.1|34250.2|34109.2|34244.2|34103.2|23
1625514240000|2021-07-05 19:44:00|34245.1|34104.1|34247.2|34106.2|34247.2|34106.2|34238.4|34097.4|26
1625514250000|2021-07-05 19:44:10|34246.7|34105.7|34251.6|34110.6|34251.6|34110.6|34246.7|34105.7|23
1625514260000|2021-07-05 19:44:20|34249.2|34108.2|34246.6|34105.6|34250.6|34109.6|34244|34103|20
1625514270000|2021-07-05 19:44:30|34246.7|34105.7|34243.9|34102.9|34250|34109|34243.9|34102.9|15
1625514280000|2021-07-05 19:44:40|34243.7|34102.7|34249.5|34108.5|34249.7|34108.7|34243.4|34102.4|17
1625514290000|2021-07-05 19:44:50|34240.9|34099.9|34251|34110|34251.3|34110.3|34239.1|34098.1|23
1625514300000|2021-07-05 19:45:00|34253.1|34112.1|34263.7|34122.7|34265.2|34124.2|34252.9|34111.9|23
1625514310000|2021-07-05 19:45:10|34263.5|34122.5|34256.4|34115.4|34264.8|34123.8|34255|34114|26
1625514320000|2021-07-05 19:45:20|34253|34112|34241.5|34100.5|34253|34112|34241.1|34100.1|18
1625514330000|2021-07-05 19:45:30|34240.9|34099.9|34239.3|34098.3|34241|34100|34238.1|34097.1|16
1625514340000|2021-07-05 19:45:40|34239.2|34098.2|34236.7|34095.7|34241|34100|34236.2|34095.2|22
1625514350000|2021-07-05 19:45:50|34236.5|34095.5|34231.5|34090.5|34242.3|34101.3|34231.5|34090.5|14
1625514360000|2021-07-05 19:46:00|34232.2|34091.2|34242|34101|34242|34101|34232.2|34091.2|2
1625514370000|2021-07-05 19:46:10|34242.1|34101.1|34234.5|34093.5|34245.6|34104.6|34234.5|34093.5|26
1625514380000|2021-07-05 19:46:20|34231.5|34090.5|34221|34080|34231.5|34090.5|34217.7|34076.7|22
1625514390000|2021-07-05 19:46:30|34221.4|34080.4|34224.7|34083.7|34225.2|34084.2|34219.2|34078.2|20
1625514400000|2021-07-05 19:46:40|34224.3|34083.3|34219.5|34078.5|34225.8|34084.8|34219.5|34078.5|10
1625514410000|2021-07-05 19:46:50|34218.3|34077.3|34220|34079|34222.7|34081.7|34216.6|34075.6|19
1625514420000|2021-07-05 19:47:00|34213.5|34072.5|34194.4|34053.4|34220.5|34079.5|34194.3|34053.3|25
1625514430000|2021-07-05 19:47:10|34195|34054|34195.1|34054.1|34196.6|34055.6|34182|34041|23
1625514440000|2021-07-05 19:47:20|34195.3|34054.3|34199.7|34058.7|34199.8|34058.8|34195.3|34054.3|21
1625514450000|2021-07-05 19:47:30|34199.8|34058.8|34189.3|34048.3|34199.8|34058.8|34189.3|34048.3|23
1625514460000|2021-07-05 19:47:40|34187.2|34046.2|34181.3|34040.3|34187.2|34046.2|34181.3|34040.3|8
1625514470000|2021-07-05 19:47:50|34181.2|34040.2|34192.1|34051.1|34194.9|34053.9|34181.1|34040.1|22
1625514480000|2021-07-05 19:48:00|34193|34052|34203.3|34062.3|34213.8|34072.8|34192.5|34051.5|27
1625514490000|2021-07-05 19:48:10|34202.1|34061.1|34199.5|34058.5|34202.6|34061.6|34199.5|34058.5|24
1625514500000|2021-07-05 19:48:20|34200.1|34059.1|34192.1|34051.1|34200.3|34059.3|34192.1|34051.1|27
1625514510000|2021-07-05 19:48:30|34192.3|34051.3|34191|34050|34192.8|34051.8|34190.1|34049.1|19
1625514520000|2021-07-05 19:48:40|34191.1|34050.1|34191.5|34050.5|34192.7|34051.7|34188.9|34047.9|22
1625514530000|2021-07-05 19:48:50|34191.7|34050.7|34173.2|34032.2|34193.4|34052.4|34173.2|34032.2|21
1625514540000|2021-07-05 19:49:00|34173|34032|34185.5|34044.5|34186.4|34045.4|34173|34032|27
1625514550000|2021-07-05 19:49:10|34189.1|34048.1|34193.3|34052.3|34194.3|34053.3|34186|34045|19
1625514560000|2021-07-05 19:49:20|34194.3|34053.3|34197.4|34056.4|34197.4|34056.4|34179.5|34038.5|26
1625514570000|2021-07-05 19:49:30|34197.6|34056.6|34193|34052|34197.6|34056.6|34190.2|34049.2|18
1625514580000|2021-07-05 19:49:40|34192.6|34051.6|34196.6|34055.6|34197|34056|34192.6|34051.6|13
1625514590000|2021-07-05 19:49:50|34196.7|34055.7|34190.7|34049.7|34196.8|34055.8|34190.2|34049.2|16
1625514600000|2021-07-05 19:50:00|34192.1|34051.1|34191.9|34050.9|34192.4|34051.4|34189|34048|11
1625514610000|2021-07-05 19:50:10|34192.3|34051.3|34199.7|34058.7|34202|34061|34190.2|34049.2|21
1625514620000|2021-07-05 19:50:20|34198.8|34057.8|34200.8|34059.8|34203.9|34062.9|34198.4|34057.4|14
1625514630000|2021-07-05 19:50:30|34201|34060|34202.8|34061.8|34205|34064|34200.9|34059.9|11
1625514640000|2021-07-05 19:50:40|34203.1|34062.1|34208.5|34067.5|34209.9|34068.9|34203.1|34062.1|16
1625514650000|2021-07-05 19:50:50|34208.4|34067.4|34196|34055|34209.2|34068.2|34196|34055|19
1625514660000|2021-07-05 19:51:00|34196.9|34055.9|34196.6|34055.6|34196.9|34055.9|34195.4|34054.4|14
1625514670000|2021-07-05 19:51:10|34197.9|34056.9|34207.8|34066.8|34210.6|34069.6|34197.9|34056.9|23
1625514680000|2021-07-05 19:51:20|34207.4|34066.4|34200.4|34059.4|34208|34067|34200.4|34059.4|19
1625514690000|2021-07-05 19:51:30|34192.4|34051.4|34156.4|34015.4|34192.4|34051.4|34156.4|34015.4|26
1625514700000|2021-07-05 19:51:40|34155.7|34014.7|34151.9|34010.9|34155.7|34014.7|34146.6|34005.6|26
1625514710000|2021-07-05 19:51:50|34151.8|34010.8|34145.8|34004.8|34154.2|34013.2|34143.5|34002.5|23
1625514720000|2021-07-05 19:52:00|34146.8|34005.8|34162.4|34021.4|34162.4|34021.4|34144.8|34003.8|22
1625514730000|2021-07-05 19:52:10|34162.2|34021.2|34162.7|34021.7|34165.7|34024.7|34156.5|34015.5|22
1625514740000|2021-07-05 19:52:20|34155.5|34014.5|34163|34022|34166.4|34025.4|34155.5|34014.5|15
1625514750000|2021-07-05 19:52:30|34162.1|34021.1|34161.7|34020.7|34162.1|34021.1|34156.6|34015.6|22
1625514760000|2021-07-05 19:52:40|34160.4|34019.4|34157.7|34016.7|34160.6|34019.6|34150.1|34009.1|22
1625514770000|2021-07-05 19:52:50|34157.3|34016.3|34156.5|34015.5|34158.8|34017.8|34156.4|34015.4|21
1625514780000|2021-07-05 19:53:00|34156.6|34015.6|34167.2|34026.2|34167.2|34026.2|34156.6|34015.6|14
1625514790000|2021-07-05 19:53:10|34164.1|34023.1|34169.8|34028.8|34170.3|34029.3|34164.1|34023.1|18
1625514800000|2021-07-05 19:53:20|34170.4|34029.4|34158.1|34017.1|34170.4|34029.4|34158.1|34017.1|24
1625514810000|2021-07-05 19:53:30|34160.3|34019.3|34166.4|34025.4|34168.7|34027.7|34160.3|34019.3|24
1625514820000|2021-07-05 19:53:40|34164.8|34023.8|34163.3|34022.3|34166.8|34025.8|34158.5|34017.5|25
1625514830000|2021-07-05 19:53:50|34162.7|34021.7|34151.5|34010.5|34162.7|34021.7|34148.8|34007.8|24
1625514840000|2021-07-05 19:54:00|34152.8|34011.8|34157.2|34016.2|34162.9|34021.9|34152.8|34011.8|25
1625514850000|2021-07-05 19:54:10|34157|34016|34156.7|34015.7|34160.9|34019.9|34152.6|34011.6|22
1625514860000|2021-07-05 19:54:20|34156.6|34015.6|34167.4|34026.4|34168.7|34027.7|34156.6|34015.6|13
1625514870000|2021-07-05 19:54:30|34167.5|34026.5|34168|34027|34169.4|34028.4|34167.1|34026.1|15
1625514880000|2021-07-05 19:54:40|34168.1|34027.1|34167.1|34026.1|34168.1|34027.1|34166.3|34025.3|20
1625514890000|2021-07-05 19:54:50|34166.5|34025.5|34163.7|34022.7|34166.5|34025.5|34160.7|34019.7|21
1625514900000|2021-07-05 19:55:00|34165.9|34024.9|34166.7|34025.7|34168.1|34027.1|34164.4|34023.4|22
1625514910000|2021-07-05 19:55:10|34166.4|34025.4|34168.9|34027.9|34169.1|34028.1|34166.3|34025.3|19
1625514920000|2021-07-05 19:55:20|34169.3|34028.3|34166.5|34025.5|34169.3|34028.3|34166.5|34025.5|23
1625514930000|2021-07-05 19:55:30|34168.8|34027.8|34167.6|34026.6|34174.6|34033.6|34166.8|34025.8|12
1625514940000|2021-07-05 19:55:40|34167.4|34026.4|34155.6|34014.6|34174.2|34033.2|34155.1|34014.1|24
1625514950000|2021-07-05 19:55:50|34156.4|34015.4|34165.8|34024.8|34165.8|34024.8|34153.9|34012.9|25
1625514960000|2021-07-05 19:56:00|34165.3|34024.3|34153.9|34012.9|34168|34027|34152.1|34011.1|23
1625514970000|2021-07-05 19:56:10|34153.6|34012.6|34161.6|34020.6|34162|34021|34150.8|34009.8|26
1625514980000|2021-07-05 19:56:20|34161.3|34020.3|34166.1|34025.1|34166.7|34025.7|34160.5|34019.5|24
1625514990000|2021-07-05 19:56:30|34166.6|34025.6|34163.1|34022.1|34166.8|34025.8|34162.4|34021.4|18
1625515000000|2021-07-05 19:56:40|34163.4|34022.4|34164.3|34023.3|34166.6|34025.6|34163.4|34022.4|10
1625515010000|2021-07-05 19:56:50|34164.9|34023.9|34165.1|34024.1|34165.5|34024.5|34163.7|34022.7|6
1625515020000|2021-07-05 19:57:00|34164.9|34023.9|34165.6|34024.6|34167.4|34026.4|34164|34023|19
1625515030000|2021-07-05 19:57:10|34163.2|34022.2|34156.6|34015.6|34164.8|34023.8|34149.3|34008.3|26
1625515040000|2021-07-05 19:57:20|34158.9|34017.9|34169|34028|34173.8|34032.8|34158.5|34017.5|23
1625515050000|2021-07-05 19:57:30|34172.4|34031.4|34157.9|34016.9|34172.4|34031.4|34157.9|34016.9|25
1625515060000|2021-07-05 19:57:40|34159.7|34018.7|34168.8|34027.8|34170.3|34029.3|34159.7|34018.7|20
1625515070000|2021-07-05 19:57:50|34168.5|34027.5|34166|34025|34169.1|34028.1|34165.6|34024.6|21
1625515080000|2021-07-05 19:58:00|34165.8|34024.8|34171.7|34030.7|34171.9|34030.9|34165.7|34024.7|15
1625515090000|2021-07-05 19:58:10|34172.4|34031.4|34170.4|34029.4|34172.8|34031.8|34167.5|34026.5|23
1625515100000|2021-07-05 19:58:20|34172.5|34031.5|34171.3|34030.3|34172.5|34031.5|34169.2|34028.2|14
1625515110000|2021-07-05 19:58:30|34171.2|34030.2|34170.8|34029.8|34174.2|34033.2|34169|34028|19
1625515120000|2021-07-05 19:58:40|34172|34031|34175.8|34034.8|34175.8|34034.8|34169.8|34028.8|15
1625515130000|2021-07-05 19:58:50|34174.7|34033.7|34176.3|34035.3|34176.8|34035.8|34172.7|34031.7|16
1625515140000|2021-07-05 19:59:00|34173.8|34032.8|34196.4|34055.4|34196.4|34055.4|34173.7|34032.7|20
1625515150000|2021-07-05 19:59:10|34193.4|34052.4|34193.3|34052.3|34195.3|34054.3|34192.1|34051.1|19
1625515160000|2021-07-05 19:59:20|34193.7|34052.7|34199.5|34058.5|34199.5|34058.5|34193.7|34052.7|20
1625515170000|2021-07-05 19:59:30|34199.6|34058.6|34210.7|34069.7|34214.1|34073.1|34197.6|34056.6|23
1625515180000|2021-07-05 19:59:40|34209.1|34068.1|34205.3|34064.3|34214.5|34073.5|34205.1|34064.1|20
1625515190000|2021-07-05 19:59:50|34205.6|34064.6|34201.4|34060.4|34211|34070|34201.3|34060.3|22
1625515200000|2021-07-05 20:00:00|34200.8|34059.8|34233.6|34092.6|34233.6|34092.6|34200|34059|24
1625515210000|2021-07-05 20:00:10|34233.7|34092.7|34237.4|34096.4|34239|34098|34233.7|34092.7|16
1625515220000|2021-07-05 20:00:20|34237.6|34096.6|34241.2|34100.2|34241.3|34100.3|34237.6|34096.6|19
1625515230000|2021-07-05 20:00:30|34239.9|34098.9|34242|34101|34242.6|34101.6|34234.5|34093.5|20
1625515240000|2021-07-05 20:00:40|34242.4|34101.4|34242.1|34101.1|34243.6|34102.6|34239.7|34098.7|16
1625515250000|2021-07-05 20:00:50|34242.2|34101.2|34248.8|34107.8|34252.5|34111.5|34233.2|34092.2|23
1625515260000|2021-07-05 20:01:00|34247.8|34106.8|34244|34103|34257.2|34116.2|34244|34103|23
1625515270000|2021-07-05 20:01:10|34244.3|34103.3|34239.4|34098.4|34246.4|34105.4|34235.6|34094.6|25
1625515280000|2021-07-05 20:01:20|34239.3|34098.3|34232.5|34091.5|34239.4|34098.4|34228.2|34087.2|19
1625515290000|2021-07-05 20:01:30|34231.5|34090.5|34231.5|34090.5|34233.5|34092.5|34231.2|34090.2|9
1625515300000|2021-07-05 20:01:40|34231.6|34090.6|34224.5|34083.5|34233.3|34092.3|34224.5|34083.5|18
1625515310000|2021-07-05 20:01:50|34225.6|34084.6|34225.9|34084.9|34227.2|34086.2|34223.8|34082.8|22
1625515320000|2021-07-05 20:02:00|34225.5|34084.5|34225.3|34084.3|34226.5|34085.5|34223.7|34082.7|22
1625515330000|2021-07-05 20:02:10|34225.8|34084.8|34221.2|34080.2|34232.2|34091.2|34221.2|34080.2|24
1625515340000|2021-07-05 20:02:20|34220.8|34079.8|34205.5|34064.5|34239.3|34098.3|34205.5|34064.5|21
1625515350000|2021-07-05 20:02:30|34205.3|34064.3|34202|34061|34211|34070|34201.4|34060.4|26
1625515360000|2021-07-05 20:02:40|34202.2|34061.2|34200.8|34059.8|34210|34069|34199.5|34058.5|26
1625515370000|2021-07-05 20:02:50|34202|34061|34201.5|34060.5|34213.9|34072.9|34197.4|34056.4|23
1625515380000|2021-07-05 20:03:00|34203.4|34062.4|34199.2|34058.2|34210.4|34069.4|34198.4|34057.4|19
1625515390000|2021-07-05 20:03:10|34200.4|34059.4|34200.8|34059.8|34201.2|34060.2|34198.8|34057.8|20
1625515400000|2021-07-05 20:03:20|34201.2|34060.2|34188.6|34047.6|34204.8|34063.8|34188.6|34047.6|22
1625515410000|2021-07-05 20:03:30|34188.4|34047.4|34192.2|34051.2|34194.9|34053.9|34188.4|34047.4|22
1625515420000|2021-07-05 20:03:40|34191.8|34050.8|34196.9|34055.9|34199.5|34058.5|34191.1|34050.1|18
1625515430000|2021-07-05 20:03:50|34198.2|34057.2|34179.3|34038.3|34198.2|34057.2|34176.9|34035.9|20
1625515440000|2021-07-05 20:04:00|34182.8|34041.8|34192|34051|34192.8|34051.8|34172.9|34031.9|23
1625515450000|2021-07-05 20:04:10|34192.6|34051.6|34194|34053|34196.3|34055.3|34192.3|34051.3|16
1625515460000|2021-07-05 20:04:20|34194.1|34053.1|34197.8|34056.8|34198.2|34057.2|34194.1|34053.1|14
1625515470000|2021-07-05 20:04:30|34197.3|34056.3|34193.1|34052.1|34198.8|34057.8|34193.1|34052.1|8
1625515480000|2021-07-05 20:04:40|34189.8|34048.8|34190.7|34049.7|34190.7|34049.7|34188.4|34047.4|6
1625515490000|2021-07-05 20:04:50|34190.9|34049.9|34211|34070|34211.8|34070.8|34190.9|34049.9|24
1625515500000|2021-07-05 20:05:00|34211.1|34070.1|34207.8|34066.8|34211.1|34070.1|34207.5|34066.5|22
1625515510000|2021-07-05 20:05:10|34207.9|34066.9|34213.8|34072.8|34219|34078|34201.2|34060.2|22
1625515520000|2021-07-05 20:05:20|34214.1|34073.1|34216.2|34075.2|34224.6|34083.6|34213.5|34072.5|22
1625515530000|2021-07-05 20:05:30|34216.4|34075.4|34209.8|34068.8|34216.4|34075.4|34209.8|34068.8|11
1625515540000|2021-07-05 20:05:40|34210|34069|34219.5|34078.5|34220|34079|34210|34069|15
1625515550000|2021-07-05 20:05:50|34226.6|34085.6|34214.8|34073.8|34230.5|34089.5|34210|34069|15
1625515560000|2021-07-05 20:06:00|34210|34069|34218.8|34077.8|34221.1|34080.1|34210|34069|14
1625515570000|2021-07-05 20:06:10|34218.6|34077.6|34223.2|34082.2|34223.2|34082.2|34218.6|34077.6|16
1625515580000|2021-07-05 20:06:20|34223.7|34082.7|34207.7|34066.7|34224.8|34083.8|34207.2|34066.2|16
1625515590000|2021-07-05 20:06:30|34206.8|34065.8|34209.9|34068.9|34211.4|34070.4|34206|34065|11
1625515600000|2021-07-05 20:06:40|34201.7|34060.7|34200.1|34059.1|34201.7|34060.7|34199.9|34058.9|10
1625515610000|2021-07-05 20:06:50|34200.4|34059.4|34197.1|34056.1|34202.7|34061.7|34197|34056|16
1625515620000|2021-07-05 20:07:00|34197|34056|34210.6|34069.6|34210.6|34069.6|34196.9|34055.9|13
1625515630000|2021-07-05 20:07:10|34204.4|34063.4|34203.9|34062.9|34206|34065|34202.1|34061.1|16
1625515640000|2021-07-05 20:07:20|34203.5|34062.5|34221.7|34080.7|34224.6|34083.6|34202.6|34061.6|16
1625515650000|2021-07-05 20:07:30|34224.8|34083.8|34217.4|34076.4|34224.8|34083.8|34215.7|34074.7|15
1625515660000|2021-07-05 20:07:40|34220.5|34079.5|34223|34082|34231|34090|34217.2|34076.2|16
1625515670000|2021-07-05 20:07:50|34223.3|34082.3|34217.4|34076.4|34228.4|34087.4|34216.2|34075.2|18
1625515680000|2021-07-05 20:08:00|34216.2|34075.2|34225|34084|34225.5|34084.5|34216.2|34075.2|22
1625515690000|2021-07-05 20:08:10|34225.8|34084.8|34216.5|34075.5|34226.3|34085.3|34216.3|34075.3|16
1625515700000|2021-07-05 20:08:20|34218.3|34077.3|34225.3|34084.3|34227|34086|34218.3|34077.3|17
1625515710000|2021-07-05 20:08:30|34225.2|34084.2|34226.5|34085.5|34226.5|34085.5|34225|34084|12
1625515720000|2021-07-05 20:08:40|34226.3|34085.3|34227.3|34086.3|34235.2|34094.2|34226|34085|17
1625515730000|2021-07-05 20:08:50|34226.5|34085.5|34228.4|34087.4|34229.7|34088.7|34226.3|34085.3|18
1625515740000|2021-07-05 20:09:00|34228.8|34087.8|34245|34104|34250.3|34109.3|34227.4|34086.4|22
1625515750000|2021-07-05 20:09:10|34245.5|34104.5|34248.7|34107.7|34248.7|34107.7|34243.6|34102.6|18
1625515760000|2021-07-05 20:09:20|34243.3|34102.3|34236.1|34095.1|34243.9|34102.9|34231.3|34090.3|23
1625515770000|2021-07-05 20:09:30|34237.2|34096.2|34243.8|34102.8|34243.8|34102.8|34235.8|34094.8|22
1625515780000|2021-07-05 20:09:40|34243.9|34102.9|34241.6|34100.6|34244.1|34103.1|34240.8|34099.8|23
1625515790000|2021-07-05 20:09:50|34241.9|34100.9|34241.6|34100.6|34244.4|34103.4|34237.7|34096.7|25
1625515800000|2021-07-05 20:10:00|34243.5|34102.5|34251.4|34110.4|34253.2|34112.2|34238.6|34097.6|28
1625515810000|2021-07-05 20:10:10|34251.5|34110.5|34251.6|34110.6|34251.8|34110.8|34249.8|34108.8|13
1625515820000|2021-07-05 20:10:20|34252|34111|34236.5|34095.5|34254.8|34113.8|34235.1|34094.1|27
1625515830000|2021-07-05 20:10:30|34236.3|34095.3|34242.6|34101.6|34244.3|34103.3|34235.7|34094.7|27
1625515840000|2021-07-05 20:10:40|34241.7|34100.7|34246.2|34105.2|34246.2|34105.2|34239.1|34098.1|21
1625515850000|2021-07-05 20:10:50|34245.7|34104.7|34248.3|34107.3|34248.3|34107.3|34240.5|34099.5|24
1625515860000|2021-07-05 20:11:00|34248.1|34107.1|34245.7|34104.7|34248.3|34107.3|34239.8|34098.8|19
1625515870000|2021-07-05 20:11:10|34245.5|34104.5|34244.5|34103.5|34245.7|34104.7|34244.1|34103.1|22
1625515880000|2021-07-05 20:11:20|34244.2|34103.2|34229.3|34088.3|34244.2|34103.2|34228.5|34087.5|25
1625515890000|2021-07-05 20:11:30|34228.6|34087.6|34221.1|34080.1|34232.6|34091.6|34218.1|34077.1|24
1625515900000|2021-07-05 20:11:40|34221.9|34080.9|34211.1|34070.1|34225.5|34084.5|34211.1|34070.1|25
1625515910000|2021-07-05 20:11:50|34209.8|34068.8|34209|34068|34209.9|34068.9|34207.3|34066.3|23
1625515920000|2021-07-05 20:12:00|34209.7|34068.7|34206.8|34065.8|34212.1|34071.1|34205.2|34064.2|25
1625515930000|2021-07-05 20:12:10|34207|34066|34210.8|34069.8|34211.4|34070.4|34206.5|34065.5|25
1625515940000|2021-07-05 20:12:20|34211.4|34070.4|34215.7|34074.7|34220.5|34079.5|34211.4|34070.4|12
1625515950000|2021-07-05 20:12:30|34213.4|34072.4|34211.1|34070.1|34214|34073|34209.9|34068.9|14
1625515960000|2021-07-05 20:12:40|34210.4|34069.4|34216.5|34075.5|34217.9|34076.9|34210.4|34069.4|10
1625515970000|2021-07-05 20:12:50|34215.8|34074.8|34205.3|34064.3|34215.8|34074.8|34205|34064|27
1625515980000|2021-07-05 20:13:00|34205.2|34064.2|34210.3|34069.3|34210.3|34069.3|34203.8|34062.8|24
1625515990000|2021-07-05 20:13:10|34209.5|34068.5|34206.7|34065.7|34209.5|34068.5|34205.6|34064.6|22
1625516000000|2021-07-05 20:13:20|34205|34064|34202.9|34061.9|34206.4|34065.4|34202.9|34061.9|22
1625516010000|2021-07-05 20:13:30|34203.6|34062.6|34206.1|34065.1|34206.8|34065.8|34202.5|34061.5|21
1625516020000|2021-07-05 20:13:40|34207.7|34066.7|34201.7|34060.7|34207.7|34066.7|34200.6|34059.6|17
1625516030000|2021-07-05 20:13:50|34202|34061|34205.5|34064.5|34207.8|34066.8|34202|34061|12
1625516040000|2021-07-05 20:14:00|34203.5|34062.5|34204.8|34063.8|34210.5|34069.5|34203.4|34062.4|16
1625516050000|2021-07-05 20:14:10|34205.9|34064.9|34204.5|34063.5|34205.9|34064.9|34204.5|34063.5|18
1625516060000|2021-07-05 20:14:20|34203.6|34062.6|34196.3|34055.3|34204.3|34063.3|34196.3|34055.3|23
1625516070000|2021-07-05 20:14:30|34195.9|34054.9|34200|34059|34200.4|34059.4|34195.9|34054.9|21
1625516080000|2021-07-05 20:14:40|34199.4|34058.4|34196.6|34055.6|34200|34059|34196.3|34055.3|21
1625516090000|2021-07-05 20:14:50|34195.9|34054.9|34191.1|34050.1|34195.9|34054.9|34191.1|34050.1|22
1625516100000|2021-07-05 20:15:00|34191.2|34050.2|34203.7|34062.7|34209.2|34068.2|34191.2|34050.2|25
1625516110000|2021-07-05 20:15:10|34202.1|34061.1|34187.9|34046.9|34202.1|34061.1|34187.1|34046.1|24
1625516120000|2021-07-05 20:15:20|34189.9|34048.9|34185.9|34044.9|34195.2|34054.2|34185.9|34044.9|21
1625516130000|2021-07-05 20:15:30|34183.7|34042.7|34185.8|34044.8|34190.1|34049.1|34183.7|34042.7|21
1625516140000|2021-07-05 20:15:40|34186.8|34045.8|34186.6|34045.6|34189.4|34048.4|34185|34044|20
1625516150000|2021-07-05 20:15:50|34187.3|34046.3|34185.3|34044.3|34189.9|34048.9|34185.3|34044.3|19
1625516160000|2021-07-05 20:16:00|34186.1|34045.1|34189.7|34048.7|34190.4|34049.4|34185|34044|17
1625516170000|2021-07-05 20:16:10|34188|34047|34192.1|34051.1|34193.1|34052.1|34187|34046|21
1625516180000|2021-07-05 20:16:20|34189.3|34048.3|34193|34052|34201.1|34060.1|34189.3|34048.3|20
1625516190000|2021-07-05 20:16:30|34192.9|34051.9|34196|34055|34196.5|34055.5|34192|34051|14
1625516200000|2021-07-05 20:16:40|34197.5|34056.5|34192|34051|34197.5|34056.5|34192|34051|15
1625516210000|2021-07-05 20:16:50|34197.7|34056.7|34195.3|34054.3|34200.8|34059.8|34194.9|34053.9|12
1625516220000|2021-07-05 20:17:00|34194.9|34053.9|34196.8|34055.8|34199.6|34058.6|34194.9|34053.9|14
1625516230000|2021-07-05 20:17:10|34197.2|34056.2|34201.3|34060.3|34201.4|34060.4|34195.6|34054.6|14
1625516240000|2021-07-05 20:17:20|34201.7|34060.7|34211.2|34070.2|34213.1|34072.1|34200.5|34059.5|20
1625516250000|2021-07-05 20:17:30|34208.7|34067.7|34194.1|34053.1|34208.7|34067.7|34194.1|34053.1|18
1625516260000|2021-07-05 20:17:40|34194|34053|34189.9|34048.9|34194|34053|34185.5|34044.5|26
1625516270000|2021-07-05 20:17:50|34190.2|34049.2|34184.4|34043.4|34190.2|34049.2|34181.4|34040.4|14
1625516280000|2021-07-05 20:18:00|34184.5|34043.5|34181.6|34040.6|34184.5|34043.5|34181.6|34040.6|11
1625516290000|2021-07-05 20:18:10|34182.7|34041.7|34191.2|34050.2|34191.2|34050.2|34182.7|34041.7|9
1625516300000|2021-07-05 20:18:20|34192|34051|34190.7|34049.7|34192|34051|34183.9|34042.9|15
1625516310000|2021-07-05 20:18:30|34190.8|34049.8|34188.9|34047.9|34193.1|34052.1|34188.9|34047.9|4
1625516320000|2021-07-05 20:18:40|34187|34046|34189.7|34048.7|34191.4|34050.4|34187|34046|8
1625516330000|2021-07-05 20:18:50|34189.6|34048.6|34188.7|34047.7|34190.1|34049.1|34187.9|34046.9|17
1625516340000|2021-07-05 20:19:00|34189.6|34048.6|34189.3|34048.3|34190.2|34049.2|34187.7|34046.7|11
1625516350000|2021-07-05 20:19:10|34190.2|34049.2|34200.1|34059.1|34200.1|34059.1|34189.4|34048.4|18
1625516360000|2021-07-05 20:19:20|34199.5|34058.5|34143.1|34002.1|34199.5|34058.5|34134.3|33993.3|27
1625516370000|2021-07-05 20:19:30|34142.9|34001.9|34127.2|33986.2|34143.8|34002.8|34117.8|33976.8|24
1625516380000|2021-07-05 20:19:40|34126.8|33985.8|34129|33988|34129.9|33988.9|34122.8|33981.8|23
1625516390000|2021-07-05 20:19:50|34127.6|33986.6|34133.7|33992.7|34133.7|33992.7|34123.9|33982.9|23
1625516400000|2021-07-05 20:20:00|34135.2|33994.2|34128.8|33987.8|34135.2|33994.2|34128.4|33987.4|24
1625516410000|2021-07-05 20:20:10|34128.7|33987.7|34111.5|33970.5|34129.6|33988.6|34111.5|33970.5|15
1625516420000|2021-07-05 20:20:20|34116.1|33975.1|34126.1|33985.1|34126.1|33985.1|34077.8|33936.8|26
1625516430000|2021-07-05 20:20:30|34128.1|33987.1|34107.8|33966.8|34132.4|33991.4|34106.3|33965.3|28
1625516440000|2021-07-05 20:20:40|34107.5|33966.5|34104.9|33963.9|34118.4|33977.4|34104.9|33963.9|25
1625516450000|2021-07-05 20:20:50|34092.5|33951.5|34093.8|33952.8|34108.3|33967.3|34092.5|33951.5|19
1625516460000|2021-07-05 20:21:00|34093.6|33952.6|34090.4|33949.4|34098.8|33957.8|34086.3|33945.3|24
1625516470000|2021-07-05 20:21:10|34094.4|33953.4|34110.8|33969.8|34110.8|33969.8|34087.7|33946.7|24
1625516480000|2021-07-05 20:21:20|34109.9|33968.9|34079.4|33938.4|34109.9|33968.9|34078.1|33937.1|23
1625516490000|2021-07-05 20:21:30|34080.3|33939.3|34052.6|33911.6|34080.3|33939.3|34050.4|33909.4|27
1625516500000|2021-07-05 20:21:40|34055.9|33914.9|34048|33907|34060.2|33919.2|34048|33907|25
1625516510000|2021-07-05 20:21:50|34049.1|33908.1|34016.8|33875.8|34049.1|33908.1|34016.6|33875.6|25
1625516520000|2021-07-05 20:22:00|34013.6|33872.6|34001|33860|34024.1|33883.1|34000.5|33859.5|28
1625516530000|2021-07-05 20:22:10|34002.7|33861.7|34000.9|33859.9|34002.7|33861.7|33990.7|33849.7|28
1625516540000|2021-07-05 20:22:20|33998.6|33857.6|33969.4|33828.4|33999.2|33858.2|33969.4|33828.4|28
1625516550000|2021-07-05 20:22:30|33968.4|33827.4|34005.6|33864.6|34011.5|33870.5|33956.2|33815.2|20
1625516560000|2021-07-05 20:22:40|34005.7|33864.7|33989.9|33848.9|34005.7|33864.7|33988.5|33847.5|20
1625516570000|2021-07-05 20:22:50|33985.2|33844.2|33997.8|33856.8|34001.5|33860.5|33985.1|33844.1|14
1625516580000|2021-07-05 20:23:00|34001.5|33860.5|34029.5|33888.5|34029.5|33888.5|33998|33857|11
1625516590000|2021-07-05 20:23:10|34030.5|33889.5|34026.8|33885.8|34030.5|33889.5|34026.8|33885.8|4
1625516600000|2021-07-05 20:23:20|34025.5|33884.5|34026.8|33885.8|34029.8|33888.8|34025.5|33884.5|10
1625516610000|2021-07-05 20:23:30|34027.6|33886.6|34032.3|33891.3|34032.3|33891.3|34018.4|33877.4|25
1625516620000|2021-07-05 20:23:40|34032.2|33891.2|34011.3|33870.3|34032.2|33891.2|34011.3|33870.3|25
1625516630000|2021-07-05 20:23:50|34006.3|33865.3|33976.3|33835.3|34008.1|33867.1|33976.3|33835.3|26
1625516640000|2021-07-05 20:24:00|33981|33840|33957.2|33816.2|33983.6|33842.6|33951.4|33810.4|23
1625516650000|2021-07-05 20:24:10|33955|33814|33971.7|33830.7|33972.7|33831.7|33953.4|33812.4|29
1625516660000|2021-07-05 20:24:20|33972.1|33831.1|33962.7|33821.7|33982.4|33841.4|33961.6|33820.6|26
1625516670000|2021-07-05 20:24:30|33962.3|33821.3|33943.9|33802.9|33962.3|33821.3|33941.7|33800.7|27
1625516680000|2021-07-05 20:24:40|33947.5|33806.5|33942.5|33801.5|33952.2|33811.2|33942.5|33801.5|24
1625516690000|2021-07-05 20:24:50|33942.3|33801.3|33948|33807|33948|33807|33936.9|33795.9|25
1625516700000|2021-07-05 20:25:00|33949.1|33808.1|33977|33836|33978.1|33837.1|33948|33807|27
1625516710000|2021-07-05 20:25:10|33981.1|33840.1|33989.1|33848.1|34001.7|33860.7|33981.1|33840.1|27
1625516720000|2021-07-05 20:25:20|33986.4|33845.4|33970.4|33829.4|33987.3|33846.3|33969.8|33828.8|24
1625516730000|2021-07-05 20:25:30|33971.6|33830.6|33980.9|33839.9|33981|33840|33964.7|33823.7|25
1625516740000|2021-07-05 20:25:40|33982.3|33841.3|33978.9|33837.9|33982.4|33841.4|33978.2|33837.2|17
1625516750000|2021-07-05 20:25:50|33978.8|33837.8|33979.4|33838.4|33979.5|33838.5|33973.2|33832.2|17
1625516760000|2021-07-05 20:26:00|33978.8|33837.8|33982|33841|33985.5|33844.5|33977.6|33836.6|20
1625516770000|2021-07-05 20:26:10|33985.3|33844.3|33985.7|33844.7|33985.7|33844.7|33980.4|33839.4|24
1625516780000|2021-07-05 20:26:20|33985.4|33844.4|34003.5|33862.5|34007|33866|33984.7|33843.7|27
1625516790000|2021-07-05 20:26:30|34003.2|33862.2|34022.6|33881.6|34023.9|33882.9|34003.2|33862.2|27
1625516800000|2021-07-05 20:26:40|34023.1|33882.1|34018.7|33877.7|34023.3|33882.3|34018.3|33877.3|15
1625516810000|2021-07-05 20:26:50|34014.3|33873.3|34008.9|33867.9|34016.4|33875.4|33996.9|33855.9|22
1625516820000|2021-07-05 20:27:00|34006.6|33865.6|33995.9|33854.9|34006.6|33865.6|33985.1|33844.1|24
1625516830000|2021-07-05 20:27:10|33996.8|33855.8|34008.4|33867.4|34009.1|33868.1|33994.9|33853.9|23
1625516840000|2021-07-05 20:27:20|34008|33867|34008|33867|34013.7|33872.7|34007.4|33866.4|21
1625516850000|2021-07-05 20:27:30|34007.2|33866.2|34020.7|33879.7|34020.7|33879.7|34006.5|33865.5|26
1625516860000|2021-07-05 20:27:40|34024.9|33883.9|34013.1|33872.1|34024.9|33883.9|34013.1|33872.1|15
1625516870000|2021-07-05 20:27:50|34012.5|33871.5|34020.8|33879.8|34022.2|33881.2|34010|33869|25
1625516880000|2021-07-05 20:28:00|34020.9|33879.9|34020.9|33879.9|34022.4|33881.4|34020.8|33879.8|11
1625516890000|2021-07-05 20:28:10|34021.1|33880.1|34018.8|33877.8|34021.1|33880.1|34010.4|33869.4|23
1625516900000|2021-07-05 20:28:20|34018.5|33877.5|34012.7|33871.7|34018.5|33877.5|34011.1|33870.1|16
1625516910000|2021-07-05 20:28:30|34012.1|33871.1|34014.3|33873.3|34014.3|33873.3|34010.9|33869.9|18
1625516920000|2021-07-05 20:28:40|34014.4|33873.4|34012.8|33871.8|34019.8|33878.8|34010.5|33869.5|24
1625516930000|2021-07-05 20:28:50|34012.7|33871.7|33996.1|33855.1|34012.7|33871.7|33982.5|33841.5|20
1625516940000|2021-07-05 20:29:00|33995.9|33854.9|34017|33876|34017|33876|33995.7|33854.7|26
1625516950000|2021-07-05 20:29:10|34017.2|33876.2|34017.6|33876.6|34020.9|33879.9|34016.3|33875.3|22
1625516960000|2021-07-05 20:29:20|34017.5|33876.5|34015.3|33874.3|34017.5|33876.5|34015|33874|18
1625516970000|2021-07-05 20:29:30|34015.5|33874.5|34016.4|33875.4|34018.1|33877.1|34013.3|33872.3|15
1625516980000|2021-07-05 20:29:40|34019.3|33878.3|34013.9|33872.9|34019.7|33878.7|34012.6|33871.6|26
1625516990000|2021-07-05 20:29:50|34013.8|33872.8|34007.3|33866.3|34013.8|33872.8|34006.1|33865.1|19
1625517000000|2021-07-05 20:30:00|34010.9|33869.9|34027.1|33886.1|34027.1|33886.1|34005.7|33864.7|22
1625517010000|2021-07-05 20:30:10|34027.6|33886.6|34043.8|33902.8|34045|33904|34027.6|33886.6|23
1625517020000|2021-07-05 20:30:20|34043.6|33902.6|34051.3|33910.3|34051.3|33910.3|34043.6|33902.6|22
1625517030000|2021-07-05 20:30:30|34051.1|33910.1|34041.5|33900.5|34056.4|33915.4|34041.5|33900.5|21
1625517040000|2021-07-05 20:30:40|34043.1|33902.1|34042.1|33901.1|34043.6|33902.6|34040.2|33899.2|17
1625517050000|2021-07-05 20:30:50|34043.9|33902.9|34047.6|33906.6|34051.1|33910.1|34043.9|33902.9|14
1625517060000|2021-07-05 20:31:00|34047.5|33906.5|34054|33913|34057.3|33916.3|34047.5|33906.5|11
1625517070000|2021-07-05 20:31:10|34054.8|33913.8|34056.1|33915.1|34057.5|33916.5|34054.8|33913.8|17
1625517080000|2021-07-05 20:31:20|34054.7|33913.7|34067.4|33926.4|34067.4|33926.4|34048.4|33907.4|26
1625517090000|2021-07-05 20:31:30|34068.6|33927.6|34061.8|33920.8|34069.2|33928.2|34059.9|33918.9|25
1625517100000|2021-07-05 20:31:40|34062.1|33921.1|34059.3|33918.3|34062.2|33921.2|34057.3|33916.3|22
1625517110000|2021-07-05 20:31:50|34060.5|33919.5|34033.9|33892.9|34060.7|33919.7|34033.9|33892.9|21
1625517120000|2021-07-05 20:32:00|34031.3|33890.3|34038.3|33897.3|34043.8|33902.8|34028.9|33887.9|22
1625517130000|2021-07-05 20:32:10|34037.6|33896.6|34041.8|33900.8|34042.2|33901.2|34037.6|33896.6|22
1625517140000|2021-07-05 20:32:20|34040.9|33899.9|34026.2|33885.2|34041.1|33900.1|34026.2|33885.2|24
1625517150000|2021-07-05 20:32:30|34025.6|33884.6|34028.3|33887.3|34030.2|33889.2|34025.6|33884.6|14
1625517160000|2021-07-05 20:32:40|34027.6|33886.6|34033.2|33892.2|34033.2|33892.2|34025.5|33884.5|8
1625517170000|2021-07-05 20:32:50|34039.1|33898.1|34045.6|33904.6|34046.7|33905.7|34037.9|33896.9|24
1625517180000|2021-07-05 20:33:00|34046.7|33905.7|34039.7|33898.7|34046.7|33905.7|34038.3|33897.3|20
1625517190000|2021-07-05 20:33:10|34037.9|33896.9|34035.6|33894.6|34040.1|33899.1|34034|33893|25
1625517200000|2021-07-05 20:33:20|34035.8|33894.8|34037.5|33896.5|34039.2|33898.2|34034.6|33893.6|23
1625517210000|2021-07-05 20:33:30|34038.1|33897.1|34038.9|33897.9|34038.9|33897.9|34034.3|33893.3|22
1625517220000|2021-07-05 20:33:40|34037.4|33896.4|34030.6|33889.6|34037.4|33896.4|34030.3|33889.3|24
1625517230000|2021-07-05 20:33:50|34031.2|33890.2|34029|33888|34032.7|33891.7|34027.2|33886.2|19
1625517240000|2021-07-05 20:34:00|34028.3|33887.3|34029.1|33888.1|34031.6|33890.6|34026.9|33885.9|24
1625517250000|2021-07-05 20:34:10|34028.1|33887.1|34033.6|33892.6|34035.4|33894.4|34027.4|33886.4|17
1625517260000|2021-07-05 20:34:20|34028.6|33887.6|34010.9|33869.9|34032.3|33891.3|34010.4|33869.4|24
1625517270000|2021-07-05 20:34:30|34009.8|33868.8|34002.8|33861.8|34009.9|33868.9|34002|33861|21
1625517280000|2021-07-05 20:34:40|34001.5|33860.5|33989.8|33848.8|34001.5|33860.5|33989.8|33848.8|18
1625517290000|2021-07-05 20:34:50|33989.6|33848.6|33985.4|33844.4|33990.1|33849.1|33983.6|33842.6|23
1625517300000|2021-07-05 20:35:00|33985.3|33844.3|33965.9|33824.9|33985.3|33844.3|33964.1|33823.1|28
1625517310000|2021-07-05 20:35:10|33964.2|33823.2|33966.5|33825.5|33970.4|33829.4|33961.9|33820.9|27
1625517320000|2021-07-05 20:35:20|33965.9|33824.9|33956.6|33815.6|33965.9|33824.9|33955.1|33814.1|20
1625517330000|2021-07-05 20:35:30|33953.4|33812.4|33942|33801|33953.4|33812.4|33936|33795|28
1625517340000|2021-07-05 20:35:40|33941.6|33800.6|33932.7|33791.7|33944.4|33803.4|33932.7|33791.7|17
1625517350000|2021-07-05 20:35:50|33933|33792|33930.7|33789.7|33937.1|33796.1|33930.7|33789.7|16
1625517360000|2021-07-05 20:36:00|33932.4|33791.4|33932.9|33791.9|33936.1|33795.1|33931.4|33790.4|20
1625517370000|2021-07-05 20:36:10|33932.8|33791.8|33966.7|33825.7|33967.5|33826.5|33932.8|33791.8|27
1625517380000|2021-07-05 20:36:20|33966.2|33825.2|33957.7|33816.7|33966.2|33825.2|33957.5|33816.5|24
1625517390000|2021-07-05 20:36:30|33958|33817|33934.8|33793.8|33958.7|33817.7|33934.1|33793.1|23
1625517400000|2021-07-05 20:36:40|33933.1|33792.1|33897.5|33756.5|33933.1|33792.1|33881.6|33740.6|28
1625517410000|2021-07-05 20:36:50|33901.2|33760.2|33854.8|33713.8|33921.2|33780.2|33837.5|33696.5|23
1625517420000|2021-07-05 20:37:00|33854.2|33713.2|33856|33715|33871.8|33730.8|33852.7|33711.7|27
1625517430000|2021-07-05 20:37:10|33859.5|33718.5|33867.2|33726.2|33873.5|33732.5|33852.9|33711.9|24
1625517440000|2021-07-05 20:37:20|33867.1|33726.1|33879.4|33738.4|33883.5|33742.5|33860.5|33719.5|27
1625517450000|2021-07-05 20:37:30|33880.1|33739.1|33841.4|33700.4|33881.5|33740.5|33836.6|33695.6|29
1625517460000|2021-07-05 20:37:40|33841.5|33700.5|33879.1|33738.1|33881|33740|33841.3|33700.3|16
1625517470000|2021-07-05 20:37:50|33878.7|33737.7|33854.3|33713.3|33880.7|33739.7|33850.8|33709.8|27
1625517480000|2021-07-05 20:38:00|33853.7|33712.7|33833.9|33692.9|33856.9|33715.9|33833.9|33692.9|26
1625517490000|2021-07-05 20:38:10|33827.3|33686.3|33823.2|33682.2|33837|33696|33822.3|33681.3|28
1625517500000|2021-07-05 20:38:20|33824.5|33683.5|33854.4|33713.4|33854.4|33713.4|33824.5|33683.5|27
1625517510000|2021-07-05 20:38:30|33853.1|33712.1|33879.5|33738.5|33880.9|33739.9|33853|33712|28
1625517520000|2021-07-05 20:38:40|33879.8|33738.8|33883.3|33742.3|33884.1|33743.1|33877.4|33736.4|23
1625517530000|2021-07-05 20:38:50|33883|33742|33858.8|33717.8|33883|33742|33857.6|33716.6|28
1625517540000|2021-07-05 20:39:00|33864.5|33723.5|33873.5|33732.5|33874.8|33733.8|33859.3|33718.3|27
1625517550000|2021-07-05 20:39:10|33873.7|33732.7|33907.1|33766.1|33910.6|33769.6|33872.8|33731.8|25
1625517560000|2021-07-05 20:39:20|33906.5|33765.5|33885.8|33744.8|33911.1|33770.1|33884.8|33743.8|27
1625517570000|2021-07-05 20:39:30|33884.3|33743.3|33892.6|33751.6|33892.6|33751.6|33877.3|33736.3|26
1625517580000|2021-07-05 20:39:40|33891.9|33750.9|33896.6|33755.6|33902.9|33761.9|33891.7|33750.7|26
1625517590000|2021-07-05 20:39:50|33896.8|33755.8|33873.3|33732.3|33897.6|33756.6|33871|33730|26
1625517600000|2021-07-05 20:40:00|33873.4|33732.4|33880.7|33739.7|33881.1|33740.1|33872.4|33731.4|23
1625517610000|2021-07-05 20:40:10|33880.4|33739.4|33884.2|33743.2|33890.8|33749.8|33878.1|33737.1|23
1625517620000|2021-07-05 20:40:20|33884|33743|33889.5|33748.5|33889.5|33748.5|33880.7|33739.7|24
1625517630000|2021-07-05 20:40:30|33888.2|33747.2|33889.9|33748.9|33891|33750|33888|33747|15
1625517640000|2021-07-05 20:40:40|33889.7|33748.7|33876.4|33735.4|33890.4|33749.4|33870.8|33729.8|25
1625517650000|2021-07-05 20:40:50|33876|33735|33884.6|33743.6|33892.2|33751.2|33875.4|33734.4|25
1625517660000|2021-07-05 20:41:00|33888.3|33747.3|33887.6|33746.6|33892.2|33751.2|33885.7|33744.7|22
1625517670000|2021-07-05 20:41:10|33886.2|33745.2|33886|33745|33887.2|33746.2|33877.4|33736.4|20
1625517680000|2021-07-05 20:41:20|33888|33747|33900.2|33759.2|33902.2|33761.2|33883.4|33742.4|22
1625517690000|2021-07-05 20:41:30|33900.4|33759.4|33898.2|33757.2|33902.2|33761.2|33896.3|33755.3|20
1625517700000|2021-07-05 20:41:40|33896.9|33755.9|33898.3|33757.3|33901.6|33760.6|33894.7|33753.7|24
1625517710000|2021-07-05 20:41:50|33898.1|33757.1|33901.3|33760.3|33906|33765|33895.2|33754.2|23
1625517720000|2021-07-05 20:42:00|33900.4|33759.4|33909|33768|33909|33768|33898.8|33757.8|17
1625517730000|2021-07-05 20:42:10|33907.9|33766.9|33916.6|33775.6|33918|33777|33907.9|33766.9|15
1625517740000|2021-07-05 20:42:20|33916.9|33775.9|33918.8|33777.8|33921.2|33780.2|33916.2|33775.2|19
1625517750000|2021-07-05 20:42:30|33918.2|33777.2|33900.2|33759.2|33921.9|33780.9|33899.1|33758.1|25
1625517760000|2021-07-05 20:42:40|33899.2|33758.2|33902.2|33761.2|33902.6|33761.6|33898.4|33757.4|18
1625517770000|2021-07-05 20:42:50|33905.6|33764.6|33901.8|33760.8|33905.9|33764.9|33901.1|33760.1|21
1625517780000|2021-07-05 20:43:00|33903.1|33762.1|33919.9|33778.9|33919.9|33778.9|33901.7|33760.7|25
1625517790000|2021-07-05 20:43:10|33918.7|33777.7|33923.1|33782.1|33923.1|33782.1|33916.7|33775.7|22
1625517800000|2021-07-05 20:43:20|33923|33782|33929.4|33788.4|33930.7|33789.7|33922.3|33781.3|18
1625517810000|2021-07-05 20:43:30|33928.2|33787.2|33904.1|33763.1|33936.8|33795.8|33904.1|33763.1|26
1625517820000|2021-07-05 20:43:40|33903.6|33762.6|33905.5|33764.5|33906.3|33765.3|33898.4|33757.4|25
1625517830000|2021-07-05 20:43:50|33904.7|33763.7|33883.5|33742.5|33904.7|33763.7|33883.5|33742.5|23
1625517840000|2021-07-05 20:44:00|33883.2|33742.2|33866.8|33725.8|33883.2|33742.2|33866.6|33725.6|23
1625517850000|2021-07-05 20:44:10|33866.7|33725.7|33870.7|33729.7|33872.8|33731.8|33866.7|33725.7|19
1625517860000|2021-07-05 20:44:20|33872.1|33731.1|33873.3|33732.3|33874.6|33733.6|33867.8|33726.8|24
1625517870000|2021-07-05 20:44:30|33878.3|33737.3|33878.8|33737.8|33879.1|33738.1|33872.7|33731.7|19
1625517880000|2021-07-05 20:44:40|33878.4|33737.4|33875.1|33734.1|33878.4|33737.4|33875.1|33734.1|17
1625517890000|2021-07-05 20:44:50|33875.9|33734.9|33888.1|33747.1|33894.1|33753.1|33875.9|33734.9|14
1625517900000|2021-07-05 20:45:00|33887.1|33746.1|33906.6|33765.6|33908.2|33767.2|33885.6|33744.6|27
1625517910000|2021-07-05 20:45:10|33912.6|33771.6|33922.7|33781.7|33927.6|33786.6|33912.6|33771.6|20
1625517920000|2021-07-05 20:45:20|33920.5|33779.5|33900.1|33759.1|33920.5|33779.5|33893.8|33752.8|27
1625517930000|2021-07-05 20:45:30|33896.6|33755.6|33896.5|33755.5|33899.6|33758.6|33896.3|33755.3|17
1625517940000|2021-07-05 20:45:40|33903.7|33762.7|33912.7|33771.7|33921.9|33780.9|33902.3|33761.3|27
1625517950000|2021-07-05 20:45:50|33906|33765|33904.2|33763.2|33907|33766|33902.6|33761.6|20
1625517960000|2021-07-05 20:46:00|33906.6|33765.6|33901.6|33760.6|33906.6|33765.6|33900.9|33759.9|20
1625517970000|2021-07-05 20:46:10|33902.9|33761.9|33907.9|33766.9|33910.6|33769.6|33900.3|33759.3|23
1625517980000|2021-07-05 20:46:20|33908.1|33767.1|33893.7|33752.7|33909.4|33768.4|33893.7|33752.7|20
1625517990000|2021-07-05 20:46:30|33886.8|33745.8|33883.6|33742.6|33886.8|33745.8|33880.6|33739.6|21
1625518000000|2021-07-05 20:46:40|33884.3|33743.3|33880.1|33739.1|33884.6|33743.6|33879.3|33738.3|22
1625518010000|2021-07-05 20:46:50|33879.9|33738.9|33881|33740|33884.5|33743.5|33877.5|33736.5|24
1625518020000|2021-07-05 20:47:00|33884.9|33743.9|33885.6|33744.6|33888.2|33747.2|33884.2|33743.2|24
1625518030000|2021-07-05 20:47:10|33884.6|33743.6|33851.1|33710.1|33886.4|33745.4|33851|33710|19
1625518040000|2021-07-05 20:47:20|33850.9|33709.9|33826.2|33685.2|33850.9|33709.9|33824.3|33683.3|18
1625518050000|2021-07-05 20:47:30|33824|33683|33823.6|33682.6|33825|33684|33820.4|33679.4|22
1625518060000|2021-07-05 20:47:40|33824.6|33683.6|33851.2|33710.2|33851.2|33710.2|33824.6|33683.6|26
1625518070000|2021-07-05 20:47:50|33852.3|33711.3|33830.4|33689.4|33853.1|33712.1|33827.3|33686.3|23
1625518080000|2021-07-05 20:48:00|33829.2|33688.2|33838.1|33697.1|33838.1|33697.1|33828.3|33687.3|20
1625518090000|2021-07-05 20:48:10|33838.8|33697.8|33859.2|33718.2|33863.8|33722.8|33838.8|33697.8|23
1625518100000|2021-07-05 20:48:20|33859.5|33718.5|33858.6|33717.6|33872.6|33731.6|33848.1|33707.1|26
1625518110000|2021-07-05 20:48:30|33869.5|33728.5|33861.8|33720.8|33874.6|33733.6|33855.7|33714.7|24
1625518120000|2021-07-05 20:48:40|33861.7|33720.7|33878.6|33737.6|33878.7|33737.7|33861.5|33720.5|18
1625518130000|2021-07-05 20:48:50|33880.5|33739.5|33878.6|33737.6|33881|33740|33878.5|33737.5|22
1625518140000|2021-07-05 20:49:00|33879.6|33738.6|33898.1|33757.1|33898.1|33757.1|33879.6|33738.6|19
1625518150000|2021-07-05 20:49:10|33897.8|33756.8|33883.4|33742.4|33898|33757|33881|33740|20
1625518160000|2021-07-05 20:49:20|33883.2|33742.2|33880.7|33739.7|33885.3|33744.3|33880.7|33739.7|18
1625518170000|2021-07-05 20:49:30|33884.2|33743.2|33878|33737|33884.2|33743.2|33876.7|33735.7|10
1625518180000|2021-07-05 20:49:40|33876.7|33735.7|33879|33738|33879|33738|33876.4|33735.4|14
1625518190000|2021-07-05 20:49:50|33879.4|33738.4|33891.6|33750.6|33892.3|33751.3|33879.4|33738.4|12
1625518200000|2021-07-05 20:50:00|33892.1|33751.1|33890.9|33749.9|33894.1|33753.1|33885.2|33744.2|22
1625518210000|2021-07-05 20:50:10|33891.2|33750.2|33886.5|33745.5|33894.6|33753.6|33886.5|33745.5|25
1625518220000|2021-07-05 20:50:20|33887.1|33746.1|33895.3|33754.3|33897.5|33756.5|33886.5|33745.5|20
1625518230000|2021-07-05 20:50:30|33895.4|33754.4|33895.7|33754.7|33895.8|33754.8|33894.1|33753.1|12
1625518240000|2021-07-05 20:50:40|33895.9|33754.9|33888.6|33747.6|33896.3|33755.3|33886.8|33745.8|18
1625518250000|2021-07-05 20:50:50|33887.7|33746.7|33895.5|33754.5|33896.5|33755.5|33887.7|33746.7|18
1625518260000|2021-07-05 20:51:00|33895.9|33754.9|33894|33753|33895.9|33754.9|33893.1|33752.1|15
1625518270000|2021-07-05 20:51:10|33893.9|33752.9|33903|33762|33903|33762|33893.9|33752.9|21
1625518280000|2021-07-05 20:51:20|33903.7|33762.7|33908.9|33767.9|33911|33770|33902.3|33761.3|17
1625518290000|2021-07-05 20:51:30|33908.2|33767.2|33902.9|33761.9|33909.2|33768.2|33902.9|33761.9|23
1625518300000|2021-07-05 20:51:40|33899.1|33758.1|33888.8|33747.8|33899.4|33758.4|33888.8|33747.8|17
1625518310000|2021-07-05 20:51:50|33887.7|33746.7|33896.3|33755.3|33898.9|33757.9|33885.1|33744.1|24
1625518320000|2021-07-05 20:52:00|33895|33754|33888.9|33747.9|33895|33754|33881.9|33740.9|22
1625518330000|2021-07-05 20:52:10|33888.1|33747.1|33887.7|33746.7|33890.8|33749.8|33886.5|33745.5|22
1625518340000|2021-07-05 20:52:20|33886.8|33745.8|33892.6|33751.6|33892.6|33751.6|33886.8|33745.8|19
1625518350000|2021-07-05 20:52:30|33892.7|33751.7|33895.8|33754.8|33896.5|33755.5|33892.7|33751.7|25
1625518360000|2021-07-05 20:52:40|33895.9|33754.9|33898.6|33757.6|33906.7|33765.7|33894.4|33753.4|16
1625518370000|2021-07-05 20:52:50|33896.5|33755.5|33905.8|33764.8|33908.1|33767.1|33896.5|33755.5|15
1625518380000|2021-07-05 20:53:00|33904.7|33763.7|33911|33770|33911.6|33770.6|33904.7|33763.7|18
1625518390000|2021-07-05 20:53:10|33910.5|33769.5|33917|33776|33918.9|33777.9|33910.2|33769.2|22
1625518400000|2021-07-05 20:53:20|33916.9|33775.9|33926.3|33785.3|33929.8|33788.8|33916.9|33775.9|23
1625518410000|2021-07-05 20:53:30|33926.7|33785.7|33928.5|33787.5|33929.7|33788.7|33926.2|33785.2|19
1625518420000|2021-07-05 20:53:40|33930|33789|33920.2|33779.2|33930.1|33789.1|33917.4|33776.4|22
1625518430000|2021-07-05 20:53:50|33920.9|33779.9|33923.3|33782.3|33924.1|33783.1|33920.6|33779.6|21
1625518440000|2021-07-05 20:54:00|33920.6|33779.6|33925.4|33784.4|33930.3|33789.3|33920.1|33779.1|27
1625518450000|2021-07-05 20:54:10|33926.4|33785.4|33921.4|33780.4|33927.9|33786.9|33919.4|33778.4|23
1625518460000|2021-07-05 20:54:20|33920.9|33779.9|33924|33783|33924|33783|33919.9|33778.9|23
1625518470000|2021-07-05 20:54:30|33921.9|33780.9|33920.7|33779.7|33924.9|33783.9|33920.7|33779.7|19
1625518480000|2021-07-05 20:54:40|33920.6|33779.6|33912.5|33771.5|33921.1|33780.1|33904.1|33763.1|24
1625518490000|2021-07-05 20:54:50|33909.4|33768.4|33911.9|33770.9|33912|33771|33909.4|33768.4|21
1625518500000|2021-07-05 20:55:00|33911.7|33770.7|33917.9|33776.9|33918|33777|33910.3|33769.3|25
1625518510000|2021-07-05 20:55:10|33916.2|33775.2|33923.1|33782.1|33923.4|33782.4|33915.8|33774.8|22
1625518520000|2021-07-05 20:55:20|33922.9|33781.9|33929.2|33788.2|33929.9|33788.9|33922.4|33781.4|26
1625518530000|2021-07-05 20:55:30|33929.8|33788.8|33928.1|33787.1|33929.8|33788.8|33927.8|33786.8|24
1625518540000|2021-07-05 20:55:40|33928.2|33787.2|33928.5|33787.5|33929.9|33788.9|33926.8|33785.8|22
1625518550000|2021-07-05 20:55:50|33928.3|33787.3|33929.2|33788.2|33932.5|33791.5|33927.1|33786.1|22
1625518560000|2021-07-05 20:56:00|33928.4|33787.4|33927|33786|33934.6|33793.6|33922.4|33781.4|18
1625518570000|2021-07-05 20:56:10|33928|33787|33920.2|33779.2|33929.4|33788.4|33916.5|33775.5|20
1625518580000|2021-07-05 20:56:20|33919.7|33778.7|33934.5|33793.5|33934.5|33793.5|33918.1|33777.1|16
1625518590000|2021-07-05 20:56:30|33934.2|33793.2|33931.7|33790.7|33934.8|33793.8|33926|33785|19
1625518600000|2021-07-05 20:56:40|33925.1|33784.1|33929.5|33788.5|33934.5|33793.5|33925.1|33784.1|20
1625518610000|2021-07-05 20:56:50|33929.4|33788.4|33913.9|33772.9|33930.6|33789.6|33911.8|33770.8|21
1625518620000|2021-07-05 20:57:00|33914.5|33773.5|33916.3|33775.3|33918.9|33777.9|33909.4|33768.4|20
1625518630000|2021-07-05 20:57:10|33916.8|33775.8|33914.9|33773.9|33917.2|33776.2|33914.9|33773.9|12
1625518640000|2021-07-05 20:57:20|33914.7|33773.7|33918.6|33777.6|33918.6|33777.6|33914.7|33773.7|6
1625518650000|2021-07-05 20:57:30|33917.2|33776.2|33912.8|33771.8|33917.6|33776.6|33912.3|33771.3|11
1625518660000|2021-07-05 20:57:40|33912.6|33771.6|33921.4|33780.4|33921.7|33780.7|33912.6|33771.6|19
1625518670000|2021-07-05 20:57:50|33919.8|33778.8|33928|33787|33928|33787|33918.9|33777.9|10
1625518680000|2021-07-05 20:58:00|33927.4|33786.4|33924.5|33783.5|33928.1|33787.1|33919.2|33778.2|14
1625518690000|2021-07-05 20:58:10|33924.1|33783.1|33909|33768|33926.7|33785.7|33909|33768|20
1625518700000|2021-07-05 20:58:20|33911|33770|33910.2|33769.2|33911|33770|33904.8|33763.8|22
1625518710000|2021-07-05 20:58:30|33910.1|33769.1|33915|33774|33916.9|33775.9|33909.1|33768.1|16
1625518720000|2021-07-05 20:58:40|33915.9|33774.9|33914.6|33773.6|33917.5|33776.5|33912.6|33771.6|16
1625518730000|2021-07-05 20:58:50|33915.8|33774.8|33914.6|33773.6|33917|33776|33914|33773|22
1625518740000|2021-07-05 20:59:00|33914|33773|33924.9|33783.9|33925.4|33784.4|33914|33773|22
1625518750000|2021-07-05 20:59:10|33922.1|33781.1|33922|33781|33925.6|33784.6|33920.3|33779.3|17
1625518760000|2021-07-05 20:59:20|33919.2|33778.2|33919.7|33778.7|33922.4|33781.4|33919.2|33778.2|15
1625518770000|2021-07-05 20:59:30|33920.2|33779.2|33919.8|33778.8|33920.4|33779.4|33919.2|33778.2|17
1625518780000|2021-07-05 20:59:40|33920|33779|33921.9|33780.9|33922.1|33781.1|33919.8|33778.8|15
1625518790000|2021-07-05 20:59:50|33921.7|33780.7|33922.1|33781.1|33923.8|33782.8|33921.4|33780.4|17
1625518800000|2021-07-05 21:00:00|33922.8|33781.8|33923.5|33782.5|33923.8|33782.8|33920.8|33779.8|16
1625518810000|2021-07-05 21:00:10|33922.8|33781.8|33932.6|33791.6|33932.9|33791.9|33922.8|33781.8|23
1625518820000|2021-07-05 21:00:20|33932.2|33791.2|33936|33795|33936.9|33795.9|33930.5|33789.5|22
1625518830000|2021-07-05 21:00:30|33935.8|33794.8|33938.8|33797.8|33938.8|33797.8|33935.8|33794.8|14
1625518840000|2021-07-05 21:00:40|33938.9|33797.9|33972.5|33831.5|34004.8|33863.8|33938.9|33797.9|28
1625518850000|2021-07-05 21:00:50|33971.6|33830.6|33972.9|33831.9|33978.9|33837.9|33967.2|33826.2|25
1625518860000|2021-07-05 21:01:00|33974.6|33833.6|33991.7|33850.7|33991.7|33850.7|33974.6|33833.6|24
1625518870000|2021-07-05 21:01:10|33992.1|33851.1|33996.9|33855.9|33998.8|33857.8|33992.1|33851.1|24
1625518880000|2021-07-05 21:01:20|33996.8|33855.8|34005.7|33864.7|34010.2|33869.2|33996.8|33855.8|25
1625518890000|2021-07-05 21:01:30|34007.5|33866.5|34020.8|33879.8|34023.1|33882.1|33998.9|33857.9|22
1625518900000|2021-07-05 21:01:40|34021|33880|34013.5|33872.5|34021.7|33880.7|34013.5|33872.5|18
1625518910000|2021-07-05 21:01:50|34015.9|33874.9|34016.9|33875.9|34018.4|33877.4|34013.2|33872.2|15
1625518920000|2021-07-05 21:02:00|34016.8|33875.8|34006.6|33865.6|34020.2|33879.2|34006.6|33865.6|18
1625518930000|2021-07-05 21:02:10|34006.4|33865.4|34011.1|33870.1|34011.8|33870.8|34004.6|33863.6|23
1625518940000|2021-07-05 21:02:20|34012.4|33871.4|34007.3|33866.3|34012.4|33871.4|34006.4|33865.4|19
1625518950000|2021-07-05 21:02:30|34005.9|33864.9|34013.2|33872.2|34013.7|33872.7|34005.3|33864.3|20
1625518960000|2021-07-05 21:02:40|34013.1|33872.1|34013.3|33872.3|34014.3|33873.3|34011.9|33870.9|19
1625518970000|2021-07-05 21:02:50|34013.2|33872.2|34009.2|33868.2|34014.9|33873.9|34007.6|33866.6|15
1625518980000|2021-07-05 21:03:00|34009|33868|33997.2|33856.2|34009.4|33868.4|33997.2|33856.2|17
1625518990000|2021-07-05 21:03:10|33995|33854|33958.9|33817.9|33995|33854|33957.1|33816.1|27
1625519000000|2021-07-05 21:03:20|33957.7|33816.7|33965|33824|33965|33824|33955.4|33814.4|22
1625519010000|2021-07-05 21:03:30|33965.1|33824.1|33961.4|33820.4|33966.4|33825.4|33960.1|33819.1|21
1625519020000|2021-07-05 21:03:40|33961.6|33820.6|33994.2|33853.2|33994.3|33853.3|33961.2|33820.2|17
1625519030000|2021-07-05 21:03:50|33995.1|33854.1|33987.7|33846.7|33998.1|33857.1|33987.7|33846.7|15
1625519040000|2021-07-05 21:04:00|33982.6|33841.6|33984.6|33843.6|33985.1|33844.1|33979|33838|20
1625519050000|2021-07-05 21:04:10|33984.4|33843.4|33985.1|33844.1|33985.9|33844.9|33984.4|33843.4|15
1625519060000|2021-07-05 21:04:20|33985|33844|33976|33835|33985|33844|33974.4|33833.4|21
1625519070000|2021-07-05 21:04:30|33975.6|33834.6|33989.2|33848.2|33989.2|33848.2|33975.6|33834.6|26
1625519080000|2021-07-05 21:04:40|33987.5|33846.5|33985.2|33844.2|33987.5|33846.5|33981.6|33840.6|19
1625519090000|2021-07-05 21:04:50|33985.8|33844.8|34009.1|33868.1|34009.4|33868.4|33985.6|33844.6|23
1625519100000|2021-07-05 21:05:00|34008.9|33867.9|34005.2|33864.2|34008.9|33867.9|34005.2|33864.2|9
1625519110000|2021-07-05 21:05:10|34005.3|33864.3|34031.9|33890.9|34031.9|33890.9|34004.5|33863.5|21
1625519120000|2021-07-05 21:05:20|34031.4|33890.4|34037.8|33896.8|34038.8|33897.8|34030.9|33889.9|20
1625519130000|2021-07-05 21:05:30|34037.3|33896.3|34019.3|33878.3|34037.9|33896.9|34019.3|33878.3|20
1625519140000|2021-07-05 21:05:40|34019.2|33878.2|34008.6|33867.6|34020.6|33879.6|34008.6|33867.6|18
1625519150000|2021-07-05 21:05:50|34016.6|33875.6|34027.5|33886.5|34027.5|33886.5|34012.2|33871.2|26
1625519160000|2021-07-05 21:06:00|34027.6|33886.6|34028.7|33887.7|34029|33888|34025.9|33884.9|24
1625519170000|2021-07-05 21:06:10|34028.9|33887.9|34030.9|33889.9|34030.9|33889.9|34028|33887|17
1625519180000|2021-07-05 21:06:20|34031|33890|34014.7|33873.7|34034|33893|34014.7|33873.7|18
1625519190000|2021-07-05 21:06:30|34013.6|33872.6|34030|33889|34031.1|33890.1|34010.9|33869.9|14
1625519200000|2021-07-05 21:06:40|34029.9|33888.9|34028.2|33887.2|34031.1|33890.1|34027.8|33886.8|24
1625519210000|2021-07-05 21:06:50|34027.7|33886.7|34031.3|33890.3|34031.4|33890.4|34026.5|33885.5|15
1625519220000|2021-07-05 21:07:00|34031.4|33890.4|34031.8|33890.8|34031.8|33890.8|34028.5|33887.5|19
1625519230000|2021-07-05 21:07:10|34031.6|33890.6|34029.6|33888.6|34034.6|33893.6|34029.6|33888.6|13
1625519240000|2021-07-05 21:07:20|34030.2|33889.2|34011.7|33870.7|34030.2|33889.2|34011.7|33870.7|19
1625519250000|2021-07-05 21:07:30|34011.5|33870.5|34020.4|33879.4|34020.4|33879.4|34010.5|33869.5|14
1625519260000|2021-07-05 21:07:40|34022.5|33881.5|34019.9|33878.9|34022.5|33881.5|34014.8|33873.8|22
1625519270000|2021-07-05 21:07:50|34019.8|33878.8|34021.3|33880.3|34023.2|33882.2|34019.8|33878.8|25
1625519280000|2021-07-05 21:08:00|34023.8|33882.8|34025.3|33884.3|34031.5|33890.5|34021.6|33880.6|14
1625519290000|2021-07-05 21:08:10|34022.3|33881.3|34023.4|33882.4|34024.6|33883.6|34021.8|33880.8|19
1625519300000|2021-07-05 21:08:20|34024.5|33883.5|34018.3|33877.3|34024.5|33883.5|34015.3|33874.3|19
1625519310000|2021-07-05 21:08:30|34018.1|33877.1|34021.4|33880.4|34023.1|33882.1|34012.6|33871.6|20
1625519320000|2021-07-05 21:08:40|34021.2|33880.2|34018.7|33877.7|34026|33885|34018.7|33877.7|9
1625519330000|2021-07-05 21:08:50|34017.6|33876.6|34021|33880|34022.3|33881.3|34017.6|33876.6|12
1625519340000|2021-07-05 21:09:00|34022.3|33881.3|34023.8|33882.8|34023.8|33882.8|34021|33880|4
1625519350000|2021-07-05 21:09:10|34024|33883|34028.2|33887.2|34029|33888|34024|33883|16
1625519360000|2021-07-05 21:09:20|34028.6|33887.6|34029.1|33888.1|34035.8|33894.8|34028.5|33887.5|20
1625519370000|2021-07-05 21:09:30|34029.7|33888.7|34037.1|33896.1|34039.1|33898.1|34027.8|33886.8|21
1625519380000|2021-07-05 21:09:40|34037|33896|34047.4|33906.4|34047.4|33906.4|34036.4|33895.4|23
1625519390000|2021-07-05 21:09:50|34047.3|33906.3|34049.6|33908.6|34050.1|33909.1|34047|33906|18
1625519400000|2021-07-05 21:10:00|34049.8|33908.8|34048.6|33907.6|34051.1|33910.1|34046.8|33905.8|21
1625519410000|2021-07-05 21:10:10|34049.5|33908.5|34049|33908|34049.5|33908.5|34048.4|33907.4|7
1625519420000|2021-07-05 21:10:20|34048.5|33907.5|34048.7|33907.7|34048.7|33907.7|34048.2|33907.2|9
1625519430000|2021-07-05 21:10:30|34048.6|33907.6|34047.5|33906.5|34048.8|33907.8|34047.1|33906.1|9
1625519440000|2021-07-05 21:10:40|34047.7|33906.7|34056.4|33915.4|34056.4|33915.4|34046.3|33905.3|12
1625519450000|2021-07-05 21:10:50|34057.3|33916.3|34055.1|33914.1|34057.3|33916.3|34048.7|33907.7|9
1625519460000|2021-07-05 21:11:00|34055.7|33914.7|34060.6|33919.6|34061.9|33920.9|34053.4|33912.4|18
1625519470000|2021-07-05 21:11:10|34060.5|33919.5|34068.1|33927.1|34068.1|33927.1|34059|33918|16
1625519480000|2021-07-05 21:11:20|34071.9|33930.9|34071.1|33930.1|34079.3|33938.3|34064.9|33923.9|26
1625519490000|2021-07-05 21:11:30|34071.5|33930.5|34089.3|33948.3|34089.3|33948.3|34071.5|33930.5|26
1625519500000|2021-07-05 21:11:40|34088.4|33947.4|34095.4|33954.4|34096|33955|34088.4|33947.4|19
1625519510000|2021-07-05 21:11:50|34095.6|33954.6|34094|33953|34095.6|33954.6|34090.8|33949.8|22
1625519520000|2021-07-05 21:12:00|34088.2|33947.2|34076.8|33935.8|34088.2|33947.2|34075.1|33934.1|25
1625519530000|2021-07-05 21:12:10|34076.9|33935.9|34088.1|33947.1|34089.9|33948.9|34075.5|33934.5|20
1625519540000|2021-07-05 21:12:20|34088|33947|34081.8|33940.8|34090|33949|34081.3|33940.3|16
1625519550000|2021-07-05 21:12:30|34086.8|33945.8|34085.9|33944.9|34087.5|33946.5|34082|33941|23
1625519560000|2021-07-05 21:12:40|34085.8|33944.8|34087.5|33946.5|34087.5|33946.5|34085.4|33944.4|17
1625519570000|2021-07-05 21:12:50|34087.6|33946.6|34090.3|33949.3|34090.3|33949.3|34087.3|33946.3|14
1625519580000|2021-07-05 21:13:00|34095|33954|34117|33976|34132.5|33991.5|34094|33953|28
1625519590000|2021-07-05 21:13:10|34116.3|33975.3|34108.7|33967.7|34118.6|33977.6|34108.7|33967.7|26
1625519600000|2021-07-05 21:13:20|34121.9|33980.9|34129.7|33988.7|34131.4|33990.4|34121.8|33980.8|27
1625519610000|2021-07-05 21:13:30|34129.8|33988.8|34163.7|34022.7|34163.7|34022.7|34129.8|33988.8|27
1625519620000|2021-07-05 21:13:40|34161.6|34020.6|34178|34037|34179.4|34038.4|34161.6|34020.6|28
1625519630000|2021-07-05 21:13:50|34177.9|34036.9|34179.5|34038.5|34180.7|34039.7|34169.8|34028.8|26
1625519640000|2021-07-05 21:14:00|34179.4|34038.4|34175.5|34034.5|34183.4|34042.4|34175.5|34034.5|25
1625519650000|2021-07-05 21:14:10|34181.7|34040.7|34180.3|34039.3|34183.4|34042.4|34178.9|34037.9|26
1625519660000|2021-07-05 21:14:20|34181|34040|34181.9|34040.9|34188.6|34047.6|34179.7|34038.7|25
1625519670000|2021-07-05 21:14:30|34182.5|34041.5|34180.5|34039.5|34184.9|34043.9|34179.6|34038.6|27
1625519680000|2021-07-05 21:14:40|34180.8|34039.8|34177.7|34036.7|34181.9|34040.9|34177.7|34036.7|20
1625519690000|2021-07-05 21:14:50|34177.6|34036.6|34178.1|34037.1|34178.5|34037.5|34176|34035|15
1625519700000|2021-07-05 21:15:00|34177.6|34036.6|34195.3|34054.3|34195.3|34054.3|34177.2|34036.2|24
1625519710000|2021-07-05 21:15:10|34192.9|34051.9|34203.1|34062.1|34205.2|34064.2|34192.9|34051.9|26
1625519720000|2021-07-05 21:15:20|34203.2|34062.2|34207.9|34066.9|34207.9|34066.9|34200.2|34059.2|20
1625519730000|2021-07-05 21:15:30|34207.8|34066.8|34212.5|34071.5|34213.1|34072.1|34204.1|34063.1|27
1625519740000|2021-07-05 21:15:40|34212.6|34071.6|34217.1|34076.1|34218.4|34077.4|34211.1|34070.1|21
1625519750000|2021-07-05 21:15:50|34216.8|34075.8|34217.4|34076.4|34217.4|34076.4|34214.2|34073.2|14
1625519760000|2021-07-05 21:16:00|34217.6|34076.6|34217.9|34076.9|34225.4|34084.4|34217.4|34076.4|17
1625519770000|2021-07-05 21:16:10|34218|34077|34225|34084|34227.6|34086.6|34217.3|34076.3|22
1625519780000|2021-07-05 21:16:20|34224.8|34083.8|34226.1|34085.1|34227|34086|34223.2|34082.2|20
1625519790000|2021-07-05 21:16:30|34226.4|34085.4|34219.6|34078.6|34228.9|34087.9|34219.6|34078.6|21
1625519800000|2021-07-05 21:16:40|34219.5|34078.5|34216.3|34075.3|34225.3|34084.3|34211.2|34070.2|25
1625519810000|2021-07-05 21:16:50|34217|34076|34211.3|34070.3|34217|34076|34210|34069|19
1625519820000|2021-07-05 21:17:00|34211.5|34070.5|34204.9|34063.9|34213.1|34072.1|34204.9|34063.9|20
1625519830000|2021-07-05 21:17:10|34205.4|34064.4|34214.5|34073.5|34214.5|34073.5|34204.4|34063.4|11
1625519840000|2021-07-05 21:17:20|34216.6|34075.6|34220|34079|34220|34079|34212.9|34071.9|22
1625519850000|2021-07-05 21:17:30|34218.7|34077.7|34218.8|34077.8|34219.3|34078.3|34216.9|34075.9|18
1625519860000|2021-07-05 21:17:40|34218.7|34077.7|34206.4|34065.4|34219.8|34078.8|34206.4|34065.4|10
1625519870000|2021-07-05 21:17:50|34204.7|34063.7|34194|34053|34204.7|34063.7|34193.6|34052.6|26
1625519880000|2021-07-05 21:18:00|34194.2|34053.2|34193.9|34052.9|34202.3|34061.3|34189|34048|19
1625519890000|2021-07-05 21:18:10|34192.4|34051.4|34191|34050|34193.9|34052.9|34189.5|34048.5|20
1625519900000|2021-07-05 21:18:20|34192.7|34051.7|34194.8|34053.8|34194.8|34053.8|34191.4|34050.4|18
1625519910000|2021-07-05 21:18:30|34198.4|34057.4|34206.6|34065.6|34209.2|34068.2|34198.4|34057.4|20
1625519920000|2021-07-05 21:18:40|34208.9|34067.9|34193.4|34052.4|34208.9|34067.9|34193.4|34052.4|21
1625519930000|2021-07-05 21:18:50|34193.6|34052.6|34198.2|34057.2|34198.2|34057.2|34192|34051|18
1625519940000|2021-07-05 21:19:00|34191|34050|34195.1|34054.1|34195.5|34054.5|34190.3|34049.3|20
1625519950000|2021-07-05 21:19:10|34198.3|34057.3|34191.8|34050.8|34198.3|34057.3|34188|34047|18
1625519960000|2021-07-05 21:19:20|34190.9|34049.9|34192.1|34051.1|34198.7|34057.7|34190.4|34049.4|15
1625519970000|2021-07-05 21:19:30|34192.3|34051.3|34184.9|34043.9|34193.2|34052.2|34184.5|34043.5|24
1625519980000|2021-07-05 21:19:40|34185|34044|34185|34044|34187|34046|34184.5|34043.5|13
1625519990000|2021-07-05 21:19:50|34184.6|34043.6|34184.5|34043.5|34185.1|34044.1|34182|34041|14
1625520000000|2021-07-05 21:20:00|34184.6|34043.6|34209.9|34068.9|34209.9|34068.9|34183.6|34042.6|25
1625520010000|2021-07-05 21:20:10|34209.6|34068.6|34204.9|34063.9|34211.2|34070.2|34204.9|34063.9|15
1625520020000|2021-07-05 21:20:20|34204.6|34063.6|34210.4|34069.4|34210.4|34069.4|34203.3|34062.3|13
1625520030000|2021-07-05 21:20:30|34210.3|34069.3|34209.1|34068.1|34211.5|34070.5|34208|34067|21
1625520040000|2021-07-05 21:20:40|34208.8|34067.8|34214.5|34073.5|34214.5|34073.5|34208.8|34067.8|20
1625520050000|2021-07-05 21:20:50|34215.9|34074.9|34215.2|34074.2|34221.6|34080.6|34215.2|34074.2|21
1625520060000|2021-07-05 21:21:00|34215.3|34074.3|34210.9|34069.9|34217.8|34076.8|34210.9|34069.9|20
1625520070000|2021-07-05 21:21:10|34211.9|34070.9|34212.2|34071.2|34218.7|34077.7|34211.2|34070.2|16
1625520080000|2021-07-05 21:21:20|34210.9|34069.9|34217.2|34076.2|34217.8|34076.8|34210.6|34069.6|12
1625520090000|2021-07-05 21:21:30|34217.5|34076.5|34215.9|34074.9|34218.7|34077.7|34214|34073|11
1625520100000|2021-07-05 21:21:40|34215.3|34074.3|34203.3|34062.3|34216.4|34075.4|34203.3|34062.3|20
1625520110000|2021-07-05 21:21:50|34203.4|34062.4|34200.1|34059.1|34203.4|34062.4|34199|34058|15
1625520120000|2021-07-05 21:22:00|34199.5|34058.5|34198.4|34057.4|34199.9|34058.9|34198.3|34057.3|9
1625520130000|2021-07-05 21:22:10|34198|34057|34199.8|34058.8|34199.8|34058.8|34196.7|34055.7|17
1625520140000|2021-07-05 21:22:20|34198.5|34057.5|34198.3|34057.3|34198.5|34057.5|34198|34057|6
1625520150000|2021-07-05 21:22:30|34198.2|34057.2|34198.2|34057.2|34198.9|34057.9|34198|34057|5
1625520160000|2021-07-05 21:22:40|34198|34057|34198.4|34057.4|34198.4|34057.4|34197.7|34056.7|5
1625520170000|2021-07-05 21:22:50|34198.3|34057.3|34204.7|34063.7|34204.7|34063.7|34198.1|34057.1|20
1625520180000|2021-07-05 21:23:00|34204.6|34063.6|34187.9|34046.9|34207.4|34066.4|34187.9|34046.9|20
1625520190000|2021-07-05 21:23:10|34188.3|34047.3|34185.8|34044.8|34188.3|34047.3|34185.8|34044.8|16
1625520200000|2021-07-05 21:23:20|34185.6|34044.6|34187|34046|34187|34046|34185|34044|16
1625520210000|2021-07-05 21:23:30|34187.7|34046.7|34185.9|34044.9|34190|34049|34185.9|34044.9|19
1625520220000|2021-07-05 21:23:40|34186.1|34045.1|34185.3|34044.3|34186.1|34045.1|34184|34043|18
1625520230000|2021-07-05 21:23:50|34185.1|34044.1|34180.2|34039.2|34185.1|34044.1|34180.2|34039.2|19
1625520240000|2021-07-05 21:24:00|34181.1|34040.1|34155.4|34014.4|34181.2|34040.2|34155.4|34014.4|24
1625520250000|2021-07-05 21:24:10|34155|34014|34132|33991|34155|34014|34131.8|33990.8|27
1625520260000|2021-07-05 21:24:20|34131.7|33990.7|34133.3|33992.3|34133.3|33992.3|34125.6|33984.6|23
1625520270000|2021-07-05 21:24:30|34134.1|33993.1|34143.5|34002.5|34144.7|34003.7|34134.1|33993.1|26
1625520280000|2021-07-05 21:24:40|34145.5|34004.5|34145.2|34004.2|34147.4|34006.4|34143.7|34002.7|20
1625520290000|2021-07-05 21:24:50|34145|34004|34142.5|34001.5|34145.6|34004.6|34142.5|34001.5|18
1625520300000|2021-07-05 21:25:00|34142.4|34001.4|34142.4|34001.4|34149.8|34008.8|34141.6|34000.6|25
1625520310000|2021-07-05 21:25:10|34143.6|34002.6|34142.4|34001.4|34143.6|34002.6|34141.9|34000.9|20
1625520320000|2021-07-05 21:25:20|34142.9|34001.9|34121.5|33980.5|34142.9|34001.9|34121.5|33980.5|22
1625520330000|2021-07-05 21:25:30|34122.1|33981.1|34088.9|33947.9|34123.9|33982.9|34088.9|33947.9|25
1625520340000|2021-07-05 21:25:40|34088.7|33947.7|34084.1|33943.1|34088.7|33947.7|34078.5|33937.5|22
1625520350000|2021-07-05 21:25:50|34084.2|33943.2|34098|33957|34098.9|33957.9|34084.2|33943.2|22
1625520360000|2021-07-05 21:26:00|34100.6|33959.6|34118.4|33977.4|34120.2|33979.2|34100.5|33959.5|27
1625520370000|2021-07-05 21:26:10|34118.3|33977.3|34122.8|33981.8|34122.8|33981.8|34117.5|33976.5|16
1625520380000|2021-07-05 21:26:20|34122.7|33981.7|34112.5|33971.5|34125.9|33984.9|34112.5|33971.5|23
1625520390000|2021-07-05 21:26:30|34110.7|33969.7|34107.7|33966.7|34110.7|33969.7|34102.9|33961.9|24
1625520400000|2021-07-05 21:26:40|34107.8|33966.8|34101.1|33960.1|34107.8|33966.8|34100.5|33959.5|18
1625520410000|2021-07-05 21:26:50|34101.4|33960.4|34102.2|33961.2|34104.3|33963.3|34100.8|33959.8|22
1625520420000|2021-07-05 21:27:00|34102.1|33961.1|34123.2|33982.2|34123.2|33982.2|34101.8|33960.8|26
1625520430000|2021-07-05 21:27:10|34123.4|33982.4|34119.1|33978.1|34123.4|33982.4|34118.7|33977.7|22
1625520440000|2021-07-05 21:27:20|34119.2|33978.2|34110.4|33969.4|34119.3|33978.3|34110.4|33969.4|21
1625520450000|2021-07-05 21:27:30|34110.7|33969.7|34107|33966|34114.7|33973.7|34107|33966|25
1625520460000|2021-07-05 21:27:40|34107.6|33966.6|34107|33966|34109.1|33968.1|34106.4|33965.4|27
1625520470000|2021-07-05 21:27:50|34106.4|33965.4|34107.9|33966.9|34108.1|33967.1|34106.2|33965.2|18
1625520480000|2021-07-05 21:28:00|34107.5|33966.5|34107.4|33966.4|34109.5|33968.5|34105.6|33964.6|19
1625520490000|2021-07-05 21:28:10|34107.6|33966.6|34107.6|33966.6|34110.1|33969.1|34106|33965|12
1625520500000|2021-07-05 21:28:20|34106.3|33965.3|34104.1|33963.1|34107.6|33966.6|34104.1|33963.1|16
1625520510000|2021-07-05 21:28:30|34103.7|33962.7|34108.7|33967.7|34108.7|33967.7|34102.8|33961.8|6
1625520520000|2021-07-05 21:28:40|34104|33963|34103.5|33962.5|34106.5|33965.5|34103.3|33962.3|13
1625520530000|2021-07-05 21:28:50|34103.9|33962.9|34102.7|33961.7|34106.3|33965.3|34102.7|33961.7|11
1625520540000|2021-07-05 21:29:00|34102.8|33961.8|34105|33964|34105|33964|34100.5|33959.5|23
1625520550000|2021-07-05 21:29:10|34104.2|33963.2|34114.2|33973.2|34114.2|33973.2|34104.2|33963.2|19
1625520560000|2021-07-05 21:29:20|34113.8|33972.8|34109.9|33968.9|34113.8|33972.8|34107.8|33966.8|21
1625520570000|2021-07-05 21:29:30|34110.1|33969.1|34118.8|33977.8|34119.3|33978.3|34108.2|33967.2|21
1625520580000|2021-07-05 21:29:40|34119.3|33978.3|34115.7|33974.7|34120.1|33979.1|34115.7|33974.7|17
1625520590000|2021-07-05 21:29:50|34113.8|33972.8|34109.1|33968.1|34113.8|33972.8|34108.8|33967.8|16
1625520600000|2021-07-05 21:30:00|34108.8|33967.8|34105.8|33964.8|34109.3|33968.3|34104.6|33963.6|18
1625520610000|2021-07-05 21:30:10|34105.3|33964.3|34107.1|33966.1|34107.1|33966.1|34105.3|33964.3|16
1625520620000|2021-07-05 21:30:20|34108.3|33967.3|34118.6|33977.6|34118.6|33977.6|34108|33967|24
1625520630000|2021-07-05 21:30:30|34117.9|33976.9|34131.8|33990.8|34133.9|33992.9|34117.9|33976.9|29
1625520640000|2021-07-05 21:30:40|34133.2|33992.2|34155.3|34014.3|34159.8|34018.8|34132.9|33991.9|25
1625520650000|2021-07-05 21:30:50|34156.7|34015.7|34157|34016|34157.5|34016.5|34155.7|34014.7|22
1625520660000|2021-07-05 21:31:00|34156.9|34015.9|34154.5|34013.5|34157|34016|34154.3|34013.3|22
1625520670000|2021-07-05 21:31:10|34154.7|34013.7|34149.3|34008.3|34155.7|34014.7|34149.3|34008.3|19
1625520680000|2021-07-05 21:31:20|34147|34006|34134.4|33993.4|34147|34006|34134.4|33993.4|27
1625520690000|2021-07-05 21:31:30|34134.9|33993.9|34130.5|33989.5|34134.9|33993.9|34130.5|33989.5|21
1625520700000|2021-07-05 21:31:40|34130.4|33989.4|34129.3|33988.3|34131.2|33990.2|34128.5|33987.5|19
1625520710000|2021-07-05 21:31:50|34129.4|33988.4|34127.7|33986.7|34129.4|33988.4|34127.7|33986.7|15
1625520720000|2021-07-05 21:32:00|34127.6|33986.6|34130.1|33989.1|34133.4|33992.4|34127.3|33986.3|21
1625520730000|2021-07-05 21:32:10|34129.8|33988.8|34138.3|33997.3|34138.3|33997.3|34129|33988|21
1625520740000|2021-07-05 21:32:20|34138.4|33997.4|34147.6|34006.6|34148.8|34007.8|34138.1|33997.1|21
1625520750000|2021-07-05 21:32:30|34148.1|34007.1|34147.9|34006.9|34148.4|34007.4|34147.7|34006.7|16
1625520760000|2021-07-05 21:32:40|34148.6|34007.6|34153.5|34012.5|34156.1|34015.1|34148.6|34007.6|20
1625520770000|2021-07-05 21:32:50|34153.4|34012.4|34152.7|34011.7|34154.2|34013.2|34150.8|34009.8|12
1625520780000|2021-07-05 21:33:00|34152.6|34011.6|34152.8|34011.8|34154.2|34013.2|34152.6|34011.6|5
1625520790000|2021-07-05 21:33:10|34153.2|34012.2|34153.8|34012.8|34154.1|34013.1|34152.8|34011.8|10
1625520800000|2021-07-05 21:33:20|34153.4|34012.4|34160.8|34019.8|34161|34020|34153.3|34012.3|20
1625520810000|2021-07-05 21:33:30|34161.1|34020.1|34162|34021|34167.6|34026.6|34161.1|34020.1|16
1625520820000|2021-07-05 21:33:40|34164.7|34023.7|34163.1|34022.1|34165.6|34024.6|34162.3|34021.3|17
1625520830000|2021-07-05 21:33:50|34163|34022|34163.8|34022.8|34165.1|34024.1|34161.3|34020.3|28
1625520840000|2021-07-05 21:34:00|34163.3|34022.3|34164.1|34023.1|34164.7|34023.7|34162.6|34021.6|22
1625520850000|2021-07-05 21:34:10|34164.4|34023.4|34178|34037|34178|34037|34162.3|34021.3|24
1625520860000|2021-07-05 21:34:20|34179.6|34038.6|34180|34039|34180.2|34039.2|34179.5|34038.5|6
1625520870000|2021-07-05 21:34:30|34179.5|34038.5|34181.6|34040.6|34182|34041|34179.3|34038.3|10
1625520880000|2021-07-05 21:34:40|34180.7|34039.7|34180.5|34039.5|34182.6|34041.6|34180.4|34039.4|11
1625520890000|2021-07-05 21:34:50|34181.4|34040.4|34192.5|34051.5|34193|34052|34181.4|34040.4|7
1625520900000|2021-07-05 21:35:00|34192.3|34051.3|34196|34055|34196.2|34055.2|34192.2|34051.2|7
1625520910000|2021-07-05 21:35:10|34195.8|34054.8|34193.6|34052.6|34195.8|34054.8|34193.2|34052.2|7
1625520920000|2021-07-05 21:35:20|34195|34054|34192.8|34051.8|34195|34054|34188.4|34047.4|17
1625520930000|2021-07-05 21:35:30|34192.3|34051.3|34181.5|34040.5|34193.8|34052.8|34181.5|34040.5|18
1625520940000|2021-07-05 21:35:40|34181.1|34040.1|34172.7|34031.7|34181.1|34040.1|34172.7|34031.7|24
1625520950000|2021-07-05 21:35:50|34172.5|34031.5|34170.4|34029.4|34172.5|34031.5|34168.9|34027.9|18
1625520960000|2021-07-05 21:36:00|34169.9|34028.9|34168.8|34027.8|34170.3|34029.3|34168.4|34027.4|18
1625520970000|2021-07-05 21:36:10|34168.6|34027.6|34167.3|34026.3|34168.6|34027.6|34166.8|34025.8|14
1625520980000|2021-07-05 21:36:20|34167.2|34026.2|34165.6|34024.6|34167.2|34026.2|34165.6|34024.6|7
1625520990000|2021-07-05 21:36:30|34165.1|34024.1|34163.1|34022.1|34165.1|34024.1|34163.1|34022.1|9
1625521000000|2021-07-05 21:36:40|34162.8|34021.8|34162.2|34021.2|34164.9|34023.9|34161.6|34020.6|13
1625521010000|2021-07-05 21:36:50|34161.8|34020.8|34160.3|34019.3|34164.6|34023.6|34159.9|34018.9|16
1625521020000|2021-07-05 21:37:00|34154.4|34013.4|34159.9|34018.9|34164.6|34023.6|34153.1|34012.1|26
1625521030000|2021-07-05 21:37:10|34160.1|34019.1|34159.7|34018.7|34163.3|34022.3|34159.2|34018.2|20
1625521040000|2021-07-05 21:37:20|34159.8|34018.8|34160.5|34019.5|34161|34020|34159.2|34018.2|18
1625521050000|2021-07-05 21:37:30|34161.1|34020.1|34161.8|34020.8|34161.8|34020.8|34156.6|34015.6|12
1625521060000|2021-07-05 21:37:40|34161.6|34020.6|34161.2|34020.2|34161.9|34020.9|34160.4|34019.4|21
1625521070000|2021-07-05 21:37:50|34161.6|34020.6|34161.5|34020.5|34161.7|34020.7|34160.6|34019.6|20
1625521080000|2021-07-05 21:38:00|34160.9|34019.9|34162.9|34021.9|34163|34022|34160.5|34019.5|15
1625521090000|2021-07-05 21:38:10|34162.6|34021.6|34165.3|34024.3|34165.3|34024.3|34162|34021|18
1625521100000|2021-07-05 21:38:20|34165.2|34024.2|34165.9|34024.9|34165.9|34024.9|34164.5|34023.5|8
1625521110000|2021-07-05 21:38:30|34166.2|34025.2|34169.3|34028.3|34169.3|34028.3|34166.2|34025.2|7
1625521120000|2021-07-05 21:38:40|34169.5|34028.5|34177.6|34036.6|34177.6|34036.6|34169.5|34028.5|6
1625521130000|2021-07-05 21:38:50|34178.8|34037.8|34173.3|34032.3|34179.5|34038.5|34173.3|34032.3|11
1625521140000|2021-07-05 21:39:00|34174.9|34033.9|34177.2|34036.2|34177.4|34036.4|34174|34033|17
1625521150000|2021-07-05 21:39:10|34177.3|34036.3|34178|34037|34178|34037|34177.3|34036.3|2
1625521160000|2021-07-05 21:39:20|34177.8|34036.8|34174.8|34033.8|34177.8|34036.8|34174.6|34033.6|5
1625521170000|2021-07-05 21:39:30|34174.7|34033.7|34174.5|34033.5|34174.9|34033.9|34174.5|34033.5|12
1625521180000|2021-07-05 21:39:40|34174.6|34033.6|34174.9|34033.9|34175.6|34034.6|34174.6|34033.6|9
1625521190000|2021-07-05 21:39:50|34175|34034|34174.8|34033.8|34175.6|34034.6|34174.6|34033.6|10
1625521200000|2021-07-05 21:40:00|34175.1|34034.1|34176.2|34035.2|34176.2|34035.2|34173.9|34032.9|14
1625521210000|2021-07-05 21:40:10|34176|34035|34175.1|34034.1|34176|34035|34175.1|34034.1|2
1625521220000|2021-07-05 21:40:20|34176|34035|34175.1|34034.1|34176.2|34035.2|34175.1|34034.1|4
1625521260000|2021-07-05 21:41:00|34175.6|34034.6|34175.4|34034.4|34175.6|34034.6|34175.4|34034.4|3
1625521270000|2021-07-05 21:41:10|34175.5|34034.5|34176.1|34035.1|34176.1|34035.1|34175.5|34034.5|3
1625521280000|2021-07-05 21:41:20|34177.3|34036.3|34177.3|34036.3|34177.3|34036.3|34177.3|34036.3|1
1625521290000|2021-07-05 21:41:30|34178|34037|34177.3|34036.3|34178|34037|34177.3|34036.3|2
1625521300000|2021-07-05 21:41:40|34178|34037|34178.9|34037.9|34179.7|34038.7|34178|34037|6
1625521310000|2021-07-05 21:41:50|34179.1|34038.1|34179.9|34038.9|34179.9|34038.9|34178.9|34037.9|7
1625521320000|2021-07-05 21:42:00|34181.6|34040.6|34183.9|34042.9|34183.9|34042.9|34181.6|34040.6|3
1625521330000|2021-07-05 21:42:10|34184.9|34043.9|34184.9|34043.9|34184.9|34043.9|34184.9|34043.9|1
1625521340000|2021-07-05 21:42:20|34183.9|34042.9|34184.4|34043.4|34185.3|34044.3|34183.9|34042.9|7
1625521350000|2021-07-05 21:42:30|34182.6|34041.6|34193.4|34052.4|34193.4|34052.4|34182.6|34041.6|6
1625521360000|2021-07-05 21:42:40|34193.6|34052.6|34209.6|34068.6|34209.6|34068.6|34193.6|34052.6|18
1625521370000|2021-07-05 21:42:50|34206.3|34065.3|34210.8|34069.8|34211.7|34070.7|34206.3|34065.3|21
1625521380000|2021-07-05 21:43:00|34210.5|34069.5|34201.9|34060.9|34210.6|34069.6|34201.9|34060.9|19
1625521390000|2021-07-05 21:43:10|34199|34058|34191.4|34050.4|34200.8|34059.8|34191.4|34050.4|18
1625521400000|2021-07-05 21:43:20|34192.7|34051.7|34163.9|34022.9|34202.5|34061.5|34163.9|34022.9|23
1625521410000|2021-07-05 21:43:30|34161|34020|34151.6|34010.6|34161|34020|34150.7|34009.7|17
1625521420000|2021-07-05 21:43:40|34151.7|34010.7|34147.9|34006.9|34163.9|34022.9|34147.9|34006.9|23
1625521430000|2021-07-05 21:43:50|34144.5|34003.5|34138.8|33997.8|34144.5|34003.5|34130.9|33989.9|17
1625521440000|2021-07-05 21:44:00|34139.5|33998.5|34157.7|34016.7|34162.2|34021.2|34139.1|33998.1|21
1625521450000|2021-07-05 21:44:10|34157.1|34016.1|34139.3|33998.3|34157.4|34016.4|34139.3|33998.3|21
1625521460000|2021-07-05 21:44:20|34138.5|33997.5|34149.7|34008.7|34149.7|34008.7|34138.5|33997.5|20
1625521470000|2021-07-05 21:44:30|34149.3|34008.3|34146.3|34005.3|34158.2|34017.2|34146.2|34005.2|25
1625521480000|2021-07-05 21:44:40|34146.2|34005.2|34146.9|34005.9|34147.3|34006.3|34144.4|34003.4|22
1625521490000|2021-07-05 21:44:50|34146.5|34005.5|34159.7|34018.7|34159.7|34018.7|34146.5|34005.5|24
1625521500000|2021-07-05 21:45:00|34160|34019|34164|34023|34164.4|34023.4|34159.8|34018.8|18
1625521510000|2021-07-05 21:45:10|34166.6|34025.6|34145.1|34004.1|34169.7|34028.7|34145.1|34004.1|20
1625521520000|2021-07-05 21:45:20|34146.2|34005.2|34148.3|34007.3|34149.4|34008.4|34145.9|34004.9|15
1625521530000|2021-07-05 21:45:30|34148.4|34007.4|34169|34028|34169|34028|34147.8|34006.8|16
1625521540000|2021-07-05 21:45:40|34169.2|34028.2|34171.8|34030.8|34174.2|34033.2|34169.2|34028.2|19
1625521550000|2021-07-05 21:45:50|34170.5|34029.5|34199.5|34058.5|34201.4|34060.4|34170.5|34029.5|20
1625521560000|2021-07-05 21:46:00|34199.3|34058.3|34195.6|34054.6|34199.5|34058.5|34195.6|34054.6|8
1625521570000|2021-07-05 21:46:10|34200.6|34059.6|34205.9|34064.9|34205.9|34064.9|34197.4|34056.4|8
1625521580000|2021-07-05 21:46:20|34207.7|34066.7|34211.5|34070.5|34211.5|34070.5|34205.9|34064.9|4
1625521590000|2021-07-05 21:46:30|34214.6|34073.6|34218.7|34077.7|34218.7|34077.7|34214.6|34073.6|4
1625521600000|2021-07-05 21:46:40|34218|34077|34211.5|34070.5|34218|34077|34208.2|34067.2|14
1625521610000|2021-07-05 21:46:50|34211.4|34070.4|34213.5|34072.5|34215|34074|34210.8|34069.8|13
1625521620000|2021-07-05 21:47:00|34214.4|34073.4|34211.6|34070.6|34217.1|34076.1|34209.4|34068.4|20
1625521630000|2021-07-05 21:47:10|34222.8|34081.8|34233|34092|34233.2|34092.2|34221.4|34080.4|27
1625521640000|2021-07-05 21:47:20|34226.5|34085.5|34225.2|34084.2|34230.4|34089.4|34223.3|34082.3|19
1625521650000|2021-07-05 21:47:30|34225.4|34084.4|34219.2|34078.2|34231.7|34090.7|34219.2|34078.2|20
1625521660000|2021-07-05 21:47:40|34219.6|34078.6|34232|34091|34232.4|34091.4|34219.6|34078.6|21
1625521670000|2021-07-05 21:47:50|34232.5|34091.5|34235.9|34094.9|34235.9|34094.9|34230.6|34089.6|23
1625521680000|2021-07-05 21:48:00|34237.4|34096.4|34241.6|34100.6|34241.6|34100.6|34235.5|34094.5|20
1625521690000|2021-07-05 21:48:10|34241.8|34100.8|34251.6|34110.6|34251.6|34110.6|34241.8|34100.8|14
1625521700000|2021-07-05 21:48:20|34251.7|34110.7|34277.6|34136.6|34280.5|34139.5|34251.7|34110.7|14
1625521710000|2021-07-05 21:48:30|34272.1|34131.1|34272.7|34131.7|34273.1|34132.1|34243.1|34102.1|26
1625521720000|2021-07-05 21:48:40|34271|34130|34256.7|34115.7|34271|34130|34255.5|34114.5|23
1625521730000|2021-07-05 21:48:50|34258.1|34117.1|34248|34107|34258.1|34117.1|34245.6|34104.6|16
1625521740000|2021-07-05 21:49:00|34247|34106|34250.1|34109.1|34250.1|34109.1|34247|34106|7
1625521750000|2021-07-05 21:49:10|34248.6|34107.6|34246.4|34105.4|34248.6|34107.6|34245|34104|13
1625521760000|2021-07-05 21:49:20|34246.1|34105.1|34246|34105|34247.1|34106.1|34244.7|34103.7|10
1625521770000|2021-07-05 21:49:30|34251.5|34110.5|34247.4|34106.4|34251.5|34110.5|34247.4|34106.4|13
1625521780000|2021-07-05 21:49:40|34249.9|34108.9|34247|34106|34249.9|34108.9|34246.3|34105.3|10
1625521790000|2021-07-05 21:49:50|34250.2|34109.2|34247.1|34106.1|34250.2|34109.2|34247.1|34106.1|8
1625521800000|2021-07-05 21:50:00|34247.2|34106.2|34252.8|34111.8|34252.8|34111.8|34247.1|34106.1|15
1625521810000|2021-07-05 21:50:10|34255.4|34114.4|34236.3|34095.3|34258.4|34117.4|34227.4|34086.4|25
1625521820000|2021-07-05 21:50:20|34240.5|34099.5|34232.5|34091.5|34241.4|34100.4|34232.5|34091.5|22
1625521830000|2021-07-05 21:50:30|34232.3|34091.3|34236|34095|34236|34095|34231.8|34090.8|25
1625521840000|2021-07-05 21:50:40|34236.2|34095.2|34233.2|34092.2|34236.2|34095.2|34228.8|34087.8|11
1625521850000|2021-07-05 21:50:50|34226|34085|34217.8|34076.8|34233|34092|34217.8|34076.8|16
1625521860000|2021-07-05 21:51:00|34230.2|34089.2|34232.5|34091.5|34232.5|34091.5|34223.8|34082.8|22
1625521870000|2021-07-05 21:51:10|34232.4|34091.4|34220.4|34079.4|34235.6|34094.6|34220.3|34079.3|7
1625521880000|2021-07-05 21:51:20|34221.7|34080.7|34220.3|34079.3|34233.6|34092.6|34217.9|34076.9|8
1625521890000|2021-07-05 21:51:30|34220.7|34079.7|34206.7|34065.7|34221.2|34080.2|34206.5|34065.5|15
1625521900000|2021-07-05 21:51:40|34209.1|34068.1|34209.2|34068.2|34209.2|34068.2|34194.2|34053.2|23
1625521910000|2021-07-05 21:51:50|34209.3|34068.3|34210.5|34069.5|34212.8|34071.8|34207.5|34066.5|19
1625521920000|2021-07-05 21:52:00|34200.1|34059.1|34205.9|34064.9|34205.9|34064.9|34188.4|34047.4|28
1625521930000|2021-07-05 21:52:10|34206.9|34065.9|34225.6|34084.6|34225.6|34084.6|34205.6|34064.6|24
1625521940000|2021-07-05 21:52:20|34227.9|34086.9|34208|34067|34227.9|34086.9|34208|34067|8
1625521950000|2021-07-05 21:52:30|34207.5|34066.5|34205|34064|34208|34067|34205|34064|10
1625521960000|2021-07-05 21:52:40|34203.8|34062.8|34199.2|34058.2|34203.8|34062.8|34199.2|34058.2|6
1625521970000|2021-07-05 21:52:50|34199.7|34058.7|34222.8|34081.8|34222.8|34081.8|34199.7|34058.7|17
1625521980000|2021-07-05 21:53:00|34223|34082|34213.8|34072.8|34226.4|34085.4|34212.6|34071.6|15
1625521990000|2021-07-05 21:53:10|34213.4|34072.4|34221.6|34080.6|34222.1|34081.1|34208|34067|15
1625522000000|2021-07-05 21:53:20|34221|34080|34224.3|34083.3|34224.5|34083.5|34220.7|34079.7|21
1625522010000|2021-07-05 21:53:30|34219.3|34078.3|34215.8|34074.8|34219.3|34078.3|34215|34074|21
1625522020000|2021-07-05 21:53:40|34215.9|34074.9|34231.4|34090.4|34231.4|34090.4|34209.3|34068.3|21
1625522030000|2021-07-05 21:53:50|34230.7|34089.7|34228.7|34087.7|34230.9|34089.9|34226.2|34085.2|18
1625522040000|2021-07-05 21:54:00|34227.4|34086.4|34231.3|34090.3|34231.3|34090.3|34222.9|34081.9|22
1625522050000|2021-07-05 21:54:10|34231.7|34090.7|34231.6|34090.6|34234.8|34093.8|34229|34088|23
1625522060000|2021-07-05 21:54:20|34233|34092|34223.8|34082.8|34243.6|34102.6|34223.8|34082.8|25
1625522070000|2021-07-05 21:54:30|34221.3|34080.3|34219.8|34078.8|34221.9|34080.9|34219.6|34078.6|11
1625522080000|2021-07-05 21:54:40|34220.2|34079.2|34229|34088|34230|34089|34218.7|34077.7|20
1625522090000|2021-07-05 21:54:50|34234.9|34093.9|34221.7|34080.7|34234.9|34093.9|34214|34073|24
1625522100000|2021-07-05 21:55:00|34212.8|34071.8|34229.6|34088.6|34229.9|34088.9|34212.8|34071.8|21
1625522110000|2021-07-05 21:55:10|34230.4|34089.4|34217.1|34076.1|34230.4|34089.4|34217.1|34076.1|26
1625522120000|2021-07-05 21:55:20|34216.4|34075.4|34219.4|34078.4|34219.4|34078.4|34214.9|34073.9|17
1625522130000|2021-07-05 21:55:30|34219.3|34078.3|34221.7|34080.7|34235.5|34094.5|34219.3|34078.3|27
1625522140000|2021-07-05 21:55:40|34220.5|34079.5|34215.4|34074.4|34221.4|34080.4|34211.6|34070.6|22
1625522150000|2021-07-05 21:55:50|34216.5|34075.5|34219.4|34078.4|34220.5|34079.5|34216|34075|15
1625522160000|2021-07-05 21:56:00|34222|34081|34220.4|34079.4|34222|34081|34214|34073|15
1625522170000|2021-07-05 21:56:10|34220.5|34079.5|34213.1|34072.1|34220.5|34079.5|34211|34070|21
1625522180000|2021-07-05 21:56:20|34213.4|34072.4|34205.4|34064.4|34213.9|34072.9|34205.4|34064.4|16
1625522190000|2021-07-05 21:56:30|34205.1|34064.1|34196.5|34055.5|34206.4|34065.4|34196.4|34055.4|14
1625522200000|2021-07-05 21:56:40|34196.9|34055.9|34199.7|34058.7|34200.6|34059.6|34196.9|34055.9|18
1625522210000|2021-07-05 21:56:50|34200.2|34059.2|34218.6|34077.6|34223.3|34082.3|34200.2|34059.2|23
1625522220000|2021-07-05 21:57:00|34218.2|34077.2|34212.3|34071.3|34219.4|34078.4|34211.8|34070.8|18
1625522230000|2021-07-05 21:57:10|34210.8|34069.8|34223.8|34082.8|34223.8|34082.8|34210.4|34069.4|16
1625522240000|2021-07-05 21:57:20|34224.4|34083.4|34218.6|34077.6|34224.4|34083.4|34216.5|34075.5|25
1625522250000|2021-07-05 21:57:30|34216.7|34075.7|34223.9|34082.9|34234.9|34093.9|34216.7|34075.7|26
1625522260000|2021-07-05 21:57:40|34223.8|34082.8|34218.7|34077.7|34223.8|34082.8|34213.4|34072.4|22
1625522270000|2021-07-05 21:57:50|34219|34078|34212.7|34071.7|34222.2|34081.2|34212.6|34071.6|21
1625522280000|2021-07-05 21:58:00|34213.8|34072.8|34235|34094|34235|34094|34211.6|34070.6|19
1625522290000|2021-07-05 21:58:10|34234.8|34093.8|34218.6|34077.6|34235.6|34094.6|34218.1|34077.1|24
1625522300000|2021-07-05 21:58:20|34216.8|34075.8|34211.1|34070.1|34218.3|34077.3|34211.1|34070.1|24
1625522310000|2021-07-05 21:58:30|34210.8|34069.8|34217.6|34076.6|34217.6|34076.6|34203.2|34062.2|18
1625522320000|2021-07-05 21:58:40|34218.1|34077.1|34232.4|34091.4|34232.4|34091.4|34216.4|34075.4|19
1625522330000|2021-07-05 21:58:50|34232.8|34091.8|34225|34084|34236.8|34095.8|34224.8|34083.8|16
1625522340000|2021-07-05 21:59:00|34222.3|34081.3|34236.4|34095.4|34236.9|34095.9|34222.3|34081.3|15
1625522350000|2021-07-05 21:59:10|34236.5|34095.5|34232.9|34091.9|34244.1|34103.1|34232.9|34091.9|24
1625522360000|2021-07-05 21:59:20|34232.7|34091.7|34227.1|34086.1|34233.2|34092.2|34220.1|34079.1|26
1625522370000|2021-07-05 21:59:30|34227|34086|34238.4|34097.4|34238.7|34097.7|34225.9|34084.9|18
1625522380000|2021-07-05 21:59:40|34238.5|34097.5|34229.3|34088.3|34239.8|34098.8|34228.2|34087.2|22
1625522390000|2021-07-05 21:59:50|34229.2|34088.2|34229.5|34088.5|34232.4|34091.4|34227.2|34086.2|21
1625522400000|2021-07-05 22:00:00|34229.3|34088.3|34255.2|34114.2|34255.2|34114.2|34228.1|34087.1|27
1625522410000|2021-07-05 22:00:10|34256.3|34115.3|34268.9|34127.9|34268.9|34127.9|34256.2|34115.2|19
1625522420000|2021-07-05 22:00:20|34268.6|34127.6|34250.5|34109.5|34269.8|34128.8|34246.3|34105.3|21
1625522430000|2021-07-05 22:00:30|34250.7|34109.7|34248.5|34107.5|34253.3|34112.3|34247.6|34106.6|21
1625522440000|2021-07-05 22:00:40|34248.4|34107.4|34240.4|34099.4|34248.4|34107.4|34238.1|34097.1|21
1625522450000|2021-07-05 22:00:50|34240.3|34099.3|34240.4|34099.4|34240.6|34099.6|34236.9|34095.9|23
1625522460000|2021-07-05 22:01:00|34239.9|34098.9|34203|34062|34239.9|34098.9|34203|34062|21
1625522470000|2021-07-05 22:01:10|34203.3|34062.3|34196|34055|34204.3|34063.3|34191.3|34050.3|24
1625522480000|2021-07-05 22:01:20|34196.1|34055.1|34192.5|34051.5|34207.3|34066.3|34189|34048|24
1625522490000|2021-07-05 22:01:30|34192.2|34051.2|34190|34049|34194.6|34053.6|34184.1|34043.1|24
1625522500000|2021-07-05 22:01:40|34190.8|34049.8|34201.1|34060.1|34201.1|34060.1|34190|34049|21
1625522510000|2021-07-05 22:01:50|34200|34059|34194.9|34053.9|34200.8|34059.8|34194.8|34053.8|18
1625522520000|2021-07-05 22:02:00|34195|34054|34202.1|34061.1|34202.5|34061.5|34195|34054|17
1625522530000|2021-07-05 22:02:10|34200.6|34059.6|34202|34061|34202|34061|34197|34056|26
1625522540000|2021-07-05 22:02:20|34204.1|34063.1|34178|34037|34205.6|34064.6|34178|34037|27
1625522550000|2021-07-05 22:02:30|34177.2|34036.2|34179.9|34038.9|34181.4|34040.4|34168.8|34027.8|23
1625522560000|2021-07-05 22:02:40|34171.3|34030.3|34164.2|34023.2|34180|34039|34160.1|34019.1|19
1625522570000|2021-07-05 22:02:50|34163.8|34022.8|34185.4|34044.4|34185.5|34044.5|34163.8|34022.8|24
1625522580000|2021-07-05 22:03:00|34185.6|34044.6|34179.3|34038.3|34188|34047|34179.3|34038.3|21
1625522590000|2021-07-05 22:03:10|34174.5|34033.5|34177.7|34036.7|34177.7|34036.7|34169|34028|22
1625522600000|2021-07-05 22:03:20|34174.3|34033.3|34185.8|34044.8|34186.7|34045.7|34169|34028|23
1625522610000|2021-07-05 22:03:30|34187.9|34046.9|34179|34038|34187.9|34046.9|34178.8|34037.8|25
1625522620000|2021-07-05 22:03:40|34178.7|34037.7|34172.6|34031.6|34178.7|34037.7|34171|34030|21
1625522630000|2021-07-05 22:03:50|34172.9|34031.9|34169|34028|34177.3|34036.3|34168.4|34027.4|22
1625522640000|2021-07-05 22:04:00|34169.7|34028.7|34165|34024|34172.2|34031.2|34165|34024|24
1625522650000|2021-07-05 22:04:10|34164.2|34023.2|34171.8|34030.8|34171.8|34030.8|34161.8|34020.8|17
1625522660000|2021-07-05 22:04:20|34173.1|34032.1|34168|34027|34184.3|34043.3|34167.3|34026.3|17
1625522670000|2021-07-05 22:04:30|34167.8|34026.8|34174.1|34033.1|34180.8|34039.8|34167.3|34026.3|21
1625522680000|2021-07-05 22:04:40|34172.9|34031.9|34162.6|34021.6|34172.9|34031.9|34162.6|34021.6|20
1625522690000|2021-07-05 22:04:50|34162.8|34021.8|34180.1|34039.1|34181.8|34040.8|34162.1|34021.1|22
1625522700000|2021-07-05 22:05:00|34182|34041|34191.9|34050.9|34193.2|34052.2|34179.4|34038.4|21
1625522710000|2021-07-05 22:05:10|34194.1|34053.1|34163.9|34022.9|34194.1|34053.1|34163.7|34022.7|24
1625522720000|2021-07-05 22:05:20|34162.8|34021.8|34172.8|34031.8|34172.8|34031.8|34162.8|34021.8|20
1625522730000|2021-07-05 22:05:30|34169.9|34028.9|34169.4|34028.4|34173.4|34032.4|34165.3|34024.3|20
1625522740000|2021-07-05 22:05:40|34171.7|34030.7|34165.8|34024.8|34171.7|34030.7|34158.7|34017.7|25
1625522750000|2021-07-05 22:05:50|34163.9|34022.9|34182.3|34041.3|34182.3|34041.3|34163.9|34022.9|25
1625522760000|2021-07-05 22:06:00|34181.7|34040.7|34162.1|34021.1|34182.4|34041.4|34157.5|34016.5|25
1625522770000|2021-07-05 22:06:10|34161.6|34020.6|34164.5|34023.5|34168.7|34027.7|34150.4|34009.4|23
1625522780000|2021-07-05 22:06:20|34164.7|34023.7|34165.4|34024.4|34171.3|34030.3|34164.7|34023.7|16
1625522790000|2021-07-05 22:06:30|34166.1|34025.1|34153.5|34012.5|34167.4|34026.4|34149.7|34008.7|24
1625522800000|2021-07-05 22:06:40|34152.2|34011.2|34157.5|34016.5|34159.4|34018.4|34152.2|34011.2|24
1625522810000|2021-07-05 22:06:50|34156.2|34015.2|34157.8|34016.8|34169.8|34028.8|34155.1|34014.1|16
1625522820000|2021-07-05 22:07:00|34158|34017|34167.6|34026.6|34167.9|34026.9|34158|34017|21
1625522830000|2021-07-05 22:07:10|34165.4|34024.4|34167.4|34026.4|34169.8|34028.8|34165.1|34024.1|24
1625522840000|2021-07-05 22:07:20|34167.3|34026.3|34162.2|34021.2|34167.3|34026.3|34155.2|34014.2|23
1625522850000|2021-07-05 22:07:30|34163.4|34022.4|34167.4|34026.4|34176.1|34035.1|34163.4|34022.4|23
1625522860000|2021-07-05 22:07:40|34166.8|34025.8|34158|34017|34180.9|34039.9|34156.6|34015.6|25
1625522870000|2021-07-05 22:07:50|34156.6|34015.6|34150.7|34009.7|34157.5|34016.5|34150.4|34009.4|23
1625522880000|2021-07-05 22:08:00|34151.1|34010.1|34161.9|34020.9|34163.1|34022.1|34151.1|34010.1|16
1625522890000|2021-07-05 22:08:10|34161.6|34020.6|34163.3|34022.3|34164.3|34023.3|34161.3|34020.3|14
1625522900000|2021-07-05 22:08:20|34163.7|34022.7|34162.5|34021.5|34164|34023|34156.3|34015.3|16
1625522910000|2021-07-05 22:08:30|34162|34021|34157.7|34016.7|34162|34021|34157.6|34016.6|17
1625522920000|2021-07-05 22:08:40|34158.4|34017.4|34162.4|34021.4|34162.4|34021.4|34155.3|34014.3|13
1625522930000|2021-07-05 22:08:50|34161.8|34020.8|34154.8|34013.8|34163.6|34022.6|34151.9|34010.9|20
1625522940000|2021-07-05 22:09:00|34160|34019|34168.4|34027.4|34169|34028|34159.3|34018.3|21
1625522950000|2021-07-05 22:09:10|34166.5|34025.5|34170.7|34029.7|34171.4|34030.4|34163.4|34022.4|9
1625522960000|2021-07-05 22:09:20|34171.1|34030.1|34165.9|34024.9|34171.4|34030.4|34165.9|34024.9|15
1625522970000|2021-07-05 22:09:30|34165.6|34024.6|34181|34040|34181.2|34040.2|34165.1|34024.1|17
1625522980000|2021-07-05 22:09:40|34181.4|34040.4|34164.2|34023.2|34182.2|34041.2|34157.3|34016.3|27
1625522990000|2021-07-05 22:09:50|34158.6|34017.6|34164.2|34023.2|34166|34025|34158.1|34017.1|20
1625523000000|2021-07-05 22:10:00|34164.6|34023.6|34172.7|34031.7|34173|34032|34163.9|34022.9|21
1625523010000|2021-07-05 22:10:10|34173.4|34032.4|34177.1|34036.1|34177.1|34036.1|34172.4|34031.4|15
1625523020000|2021-07-05 22:10:20|34176.7|34035.7|34174.6|34033.6|34176.7|34035.7|34173.5|34032.5|15
1625523030000|2021-07-05 22:10:30|34178.2|34037.2|34172.6|34031.6|34178.2|34037.2|34166.8|34025.8|17
1625523040000|2021-07-05 22:10:40|34172.4|34031.4|34181.5|34040.5|34181.5|34040.5|34168.8|34027.8|14
1625523050000|2021-07-05 22:10:50|34183.2|34042.2|34189|34048|34195.4|34054.4|34183.2|34042.2|26
1625523060000|2021-07-05 22:11:00|34188.5|34047.5|34190.6|34049.6|34191.7|34050.7|34188.5|34047.5|19
1625523070000|2021-07-05 22:11:10|34191.5|34050.5|34195.2|34054.2|34206.3|34065.3|34191.5|34050.5|25
1625523080000|2021-07-05 22:11:20|34195.4|34054.4|34198.6|34057.6|34204.2|34063.2|34193.3|34052.3|28
1625523090000|2021-07-05 22:11:30|34198.5|34057.5|34192.4|34051.4|34199.6|34058.6|34192.4|34051.4|24
1625523100000|2021-07-05 22:11:40|34192.3|34051.3|34172.6|34031.6|34193.7|34052.7|34166.3|34025.3|25
1625523110000|2021-07-05 22:11:50|34171.1|34030.1|34175.2|34034.2|34175.2|34034.2|34160.8|34019.8|26
1625523120000|2021-07-05 22:12:00|34175.1|34034.1|34160.4|34019.4|34175.1|34034.1|34158.5|34017.5|19
1625523130000|2021-07-05 22:12:10|34167.7|34026.7|34174.3|34033.3|34174.7|34033.7|34158.5|34017.5|27
1625523140000|2021-07-05 22:12:20|34173.6|34032.6|34184.6|34043.6|34185.4|34044.4|34172.4|34031.4|24
1625523150000|2021-07-05 22:12:30|34185.8|34044.8|34184.4|34043.4|34187.6|34046.6|34182.6|34041.6|20
1625523160000|2021-07-05 22:12:40|34183.8|34042.8|34182|34041|34185.5|34044.5|34182|34041|20
1625523170000|2021-07-05 22:12:50|34184.2|34043.2|34195.1|34054.1|34195.1|34054.1|34184.2|34043.2|22
1625523180000|2021-07-05 22:13:00|34194.9|34053.9|34193.6|34052.6|34194.9|34053.9|34193|34052|10
1625523190000|2021-07-05 22:13:10|34193.7|34052.7|34217.2|34076.2|34218.8|34077.8|34193.7|34052.7|16
1625523200000|2021-07-05 22:13:20|34216.7|34075.7|34216.3|34075.3|34218|34077|34205.5|34064.5|23
1625523210000|2021-07-05 22:13:30|34215.7|34074.7|34202.2|34061.2|34217.3|34076.3|34202.2|34061.2|19
1625523220000|2021-07-05 22:13:40|34199.1|34058.1|34199|34058|34214.2|34073.2|34196.9|34055.9|26
1625523230000|2021-07-05 22:13:50|34198.5|34057.5|34202.4|34061.4|34205.4|34064.4|34197.8|34056.8|24
1625523240000|2021-07-05 22:14:00|34203.2|34062.2|34208.4|34067.4|34214.8|34073.8|34198.6|34057.6|20
1625523250000|2021-07-05 22:14:10|34209|34068|34209.3|34068.3|34211.6|34070.6|34206|34065|23
1625523260000|2021-07-05 22:14:20|34209.9|34068.9|34163.7|34022.7|34210.1|34069.1|34163.7|34022.7|22
1625523270000|2021-07-05 22:14:30|34163.1|34022.1|34147|34006|34165.1|34024.1|34146.4|34005.4|20
1625523280000|2021-07-05 22:14:40|34146.5|34005.5|34149.5|34008.5|34158.4|34017.4|34146.5|34005.5|22
1625523290000|2021-07-05 22:14:50|34148.5|34007.5|34145|34004|34150.5|34009.5|34144.9|34003.9|11
1625523300000|2021-07-05 22:15:00|34144.8|34003.8|34142.5|34001.5|34145.9|34004.9|34140.6|33999.6|21
1625523310000|2021-07-05 22:15:10|34142.2|34001.2|34135.2|33994.2|34145.9|34004.9|34122.2|33981.2|15
1625523320000|2021-07-05 22:15:20|34135.1|33994.1|34064.4|33923.4|34138.8|33997.8|34059.4|33918.4|27
1625523330000|2021-07-05 22:15:30|34068.1|33927.1|34073.5|33932.5|34079.3|33938.3|34062.7|33921.7|25
1625523340000|2021-07-05 22:15:40|34073.8|33932.8|34082.5|33941.5|34082.5|33941.5|34073.8|33932.8|19
1625523350000|2021-07-05 22:15:50|34081.8|33940.8|34060|33919|34085.1|33944.1|34059.5|33918.5|28
1625523360000|2021-07-05 22:16:00|34061.5|33920.5|34064.5|33923.5|34080.5|33939.5|34061.5|33920.5|26
1625523370000|2021-07-05 22:16:10|34063.5|33922.5|34078.9|33937.9|34078.9|33937.9|34061.7|33920.7|25
1625523380000|2021-07-05 22:16:20|34078.4|33937.4|34091.6|33950.6|34091.6|33950.6|34078.4|33937.4|27
1625523390000|2021-07-05 22:16:30|34091|33950|34081.8|33940.8|34094.8|33953.8|34081.8|33940.8|20
1625523400000|2021-07-05 22:16:40|34081.4|33940.4|34075.8|33934.8|34081.4|33940.4|34075.8|33934.8|9
1625523410000|2021-07-05 22:16:50|34074|33933|34048.6|33907.6|34074|33933|34045.2|33904.2|25
1625523420000|2021-07-05 22:17:00|34050.6|33909.6|34043.1|33902.1|34051.9|33910.9|34041.4|33900.4|21
1625523430000|2021-07-05 22:17:10|34043.8|33902.8|34064.1|33923.1|34065.7|33924.7|34042.6|33901.6|23
1625523440000|2021-07-05 22:17:20|34063.9|33922.9|34080.2|33939.2|34080.2|33939.2|34063.9|33922.9|16
1625523450000|2021-07-05 22:17:30|34079.8|33938.8|34077.6|33936.6|34090.2|33949.2|34077.6|33936.6|24
1625523460000|2021-07-05 22:17:40|34077.7|33936.7|34077.4|33936.4|34077.8|33936.8|34076.6|33935.6|18
1625523470000|2021-07-05 22:17:50|34077.1|33936.1|34079.6|33938.6|34088|33947|34076.6|33935.6|25
1625523480000|2021-07-05 22:18:00|34081.7|33940.7|34061.7|33920.7|34081.9|33940.9|34061.7|33920.7|27
1625523490000|2021-07-05 22:18:10|34061.2|33920.2|34084.1|33943.1|34084.1|33943.1|34060.8|33919.8|26
1625523500000|2021-07-05 22:18:20|34081.8|33940.8|34085.4|33944.4|34086.1|33945.1|34079.3|33938.3|25
1625523510000|2021-07-05 22:18:30|34084.9|33943.9|34082.6|33941.6|34085.5|33944.5|34081.9|33940.9|24
1625523520000|2021-07-05 22:18:40|34081.6|33940.6|34082|33941|34085.2|33944.2|34081.2|33940.2|25
1625523530000|2021-07-05 22:18:50|34080.3|33939.3|34076.6|33935.6|34080.3|33939.3|34072.6|33931.6|21
1625523540000|2021-07-05 22:19:00|34076.3|33935.3|34077.9|33936.9|34078.5|33937.5|34076|33935|17
1625523550000|2021-07-05 22:19:10|34077.7|33936.7|34075.5|33934.5|34080.2|33939.2|34059.4|33918.4|26
1625523560000|2021-07-05 22:19:20|34075.7|33934.7|34092.9|33951.9|34093.5|33952.5|34075.7|33934.7|22
1625523570000|2021-07-05 22:19:30|34092.7|33951.7|34094.4|33953.4|34094.7|33953.7|34091|33950|24
1625523580000|2021-07-05 22:19:40|34094|33953|34090.9|33949.9|34096.2|33955.2|34082.7|33941.7|17
1625523590000|2021-07-05 22:19:50|34092.6|33951.6|34109.6|33968.6|34112.7|33971.7|34092.6|33951.6|25
1625523600000|2021-07-05 22:20:00|34109.8|33968.8|34105.5|33964.5|34109.8|33968.8|34105.5|33964.5|15
1625523610000|2021-07-05 22:20:10|34105.4|33964.4|34108.2|33967.2|34108.3|33967.3|34105.2|33964.2|17
1625523620000|2021-07-05 22:20:20|34109|33968|34110.3|33969.3|34111.2|33970.2|34108.4|33967.4|14
1625523630000|2021-07-05 22:20:30|34110.6|33969.6|34109.4|33968.4|34113|33972|34109.4|33968.4|17
1625523640000|2021-07-05 22:20:40|34109.6|33968.6|34108|33967|34112.5|33971.5|34107.8|33966.8|22
1625523650000|2021-07-05 22:20:50|34107.7|33966.7|34097|33956|34107.7|33966.7|34096.6|33955.6|23
1625523660000|2021-07-05 22:21:00|34097.3|33956.3|34101.7|33960.7|34102.3|33961.3|34094.1|33953.1|27
1625523670000|2021-07-05 22:21:10|34103.5|33962.5|34108.7|33967.7|34109.1|33968.1|34102.6|33961.6|19
1625523680000|2021-07-05 22:21:20|34108.4|33967.4|34116.2|33975.2|34116.8|33975.8|34106.7|33965.7|15
1625523690000|2021-07-05 22:21:30|34115.9|33974.9|34121.1|33980.1|34121.1|33980.1|34113.4|33972.4|17
1625523700000|2021-07-05 22:21:40|34121|33980|34132|33991|34135.5|33994.5|34119.2|33978.2|24
1625523710000|2021-07-05 22:21:50|34131.5|33990.5|34122.1|33981.1|34131.5|33990.5|34119.9|33978.9|22
1625523720000|2021-07-05 22:22:00|34122.2|33981.2|34102.7|33961.7|34122.2|33981.2|34100.3|33959.3|25
1625523730000|2021-07-05 22:22:10|34103.6|33962.6|34122.9|33981.9|34122.9|33981.9|34103.6|33962.6|25
1625523740000|2021-07-05 22:22:20|34122.7|33981.7|34131.6|33990.6|34131.6|33990.6|34122.7|33981.7|25
1625523750000|2021-07-05 22:22:30|34133.6|33992.6|34139.7|33998.7|34142.5|34001.5|34133.1|33992.1|26
1625523760000|2021-07-05 22:22:40|34140.5|33999.5|34135.1|33994.1|34140.5|33999.5|34132.2|33991.2|23
1625523770000|2021-07-05 22:22:50|34133|33992|34145.8|34004.8|34146.6|34005.6|34130.7|33989.7|23
1625523780000|2021-07-05 22:23:00|34144.7|34003.7|34144.7|34003.7|34148.7|34007.7|34141.6|34000.6|24
1625523790000|2021-07-05 22:23:10|34143.8|34002.8|34143.2|34002.2|34147.3|34006.3|34134|33993|22
1625523800000|2021-07-05 22:23:20|34141.8|34000.8|34148.4|34007.4|34150.4|34009.4|34140.8|33999.8|14
1625523810000|2021-07-05 22:23:30|34147.3|34006.3|34149.9|34008.9|34149.9|34008.9|34147.3|34006.3|4
1625523820000|2021-07-05 22:23:40|34149.6|34008.6|34151.3|34010.3|34152.2|34011.2|34149.5|34008.5|18
1625523830000|2021-07-05 22:23:50|34151.4|34010.4|34145.2|34004.2|34152.6|34011.6|34145.2|34004.2|13
1625523840000|2021-07-05 22:24:00|34145.1|34004.1|34149.3|34008.3|34150.8|34009.8|34145.1|34004.1|16
1625523850000|2021-07-05 22:24:10|34149.1|34008.1|34147.5|34006.5|34149.3|34008.3|34146.1|34005.1|14
1625523860000|2021-07-05 22:24:20|34147.6|34006.6|34164.6|34023.6|34167.4|34026.4|34147.6|34006.6|24
1625523870000|2021-07-05 22:24:30|34165.7|34024.7|34155.1|34014.1|34168.5|34027.5|34152.9|34011.9|24
1625523880000|2021-07-05 22:24:40|34156.2|34015.2|34149.5|34008.5|34156.2|34015.2|34148.1|34007.1|20
1625523890000|2021-07-05 22:24:50|34149.6|34008.6|34149.5|34008.5|34150.5|34009.5|34148.9|34007.9|12
1625523900000|2021-07-05 22:25:00|34149.2|34008.2|34155.9|34014.9|34166.9|34025.9|34147.6|34006.6|23
1625523910000|2021-07-05 22:25:10|34156|34015|34163.2|34022.2|34163.2|34022.2|34155.8|34014.8|16
1625523920000|2021-07-05 22:25:20|34163.3|34022.3|34150.4|34009.4|34167.9|34026.9|34150.4|34009.4|20
1625523930000|2021-07-05 22:25:30|34155|34014|34161.2|34020.2|34162.8|34021.8|34154.2|34013.2|24
1625523940000|2021-07-05 22:25:40|34163.9|34022.9|34159.2|34018.2|34164.1|34023.1|34158.5|34017.5|24
1625523950000|2021-07-05 22:25:50|34159.8|34018.8|34164.9|34023.9|34167.5|34026.5|34159.6|34018.6|19
1625523960000|2021-07-05 22:26:00|34165|34024|34196.3|34055.3|34207.6|34066.6|34164.8|34023.8|24
1625523970000|2021-07-05 22:26:10|34194.3|34053.3|34189.4|34048.4|34195.3|34054.3|34185.1|34044.1|27
1625523980000|2021-07-05 22:26:20|34191|34050|34190.8|34049.8|34195.6|34054.6|34185.7|34044.7|25
1625523990000|2021-07-05 22:26:30|34191.7|34050.7|34186.4|34045.4|34193.6|34052.6|34186.4|34045.4|21
1625524000000|2021-07-05 22:26:40|34186.7|34045.7|34186.7|34045.7|34190.9|34049.9|34185|34044|20
1625524010000|2021-07-05 22:26:50|34187.8|34046.8|34189.6|34048.6|34192.3|34051.3|34187.8|34046.8|20
1625524020000|2021-07-05 22:27:00|34188|34047|34183.1|34042.1|34190.9|34049.9|34178.3|34037.3|16
1625524030000|2021-07-05 22:27:10|34182.9|34041.9|34183.9|34042.9|34185.1|34044.1|34181.1|34040.1|19
1625524040000|2021-07-05 22:27:20|34185.1|34044.1|34186|34045|34199.7|34058.7|34185.1|34044.1|22
1625524050000|2021-07-05 22:27:30|34185.4|34044.4|34189.6|34048.6|34193.4|34052.4|34184.2|34043.2|26
1625524060000|2021-07-05 22:27:40|34189.5|34048.5|34188.3|34047.3|34193.8|34052.8|34188.3|34047.3|22
1625524070000|2021-07-05 22:27:50|34187.6|34046.6|34180.1|34039.1|34191.4|34050.4|34175.8|34034.8|22
1625524080000|2021-07-05 22:28:00|34177.5|34036.5|34189.9|34048.9|34190.6|34049.6|34177.1|34036.1|14
1625524090000|2021-07-05 22:28:10|34190|34049|34189.4|34048.4|34190|34049|34188.7|34047.7|6
1625524100000|2021-07-05 22:28:20|34192.5|34051.5|34191.1|34050.1|34193.1|34052.1|34187.8|34046.8|16
1625524110000|2021-07-05 22:28:30|34188.1|34047.1|34175.9|34034.9|34188.4|34047.4|34175.9|34034.9|14
1625524120000|2021-07-05 22:28:40|34176|34035|34180|34039|34182.7|34041.7|34173.1|34032.1|22
1625524130000|2021-07-05 22:28:50|34179.1|34038.1|34179.9|34038.9|34180.1|34039.1|34175.8|34034.8|19
1625524140000|2021-07-05 22:29:00|34179.2|34038.2|34179.3|34038.3|34181.3|34040.3|34176.8|34035.8|15
1625524150000|2021-07-05 22:29:10|34174.5|34033.5|34179.2|34038.2|34179.2|34038.2|34174.5|34033.5|16
1625524160000|2021-07-05 22:29:20|34179.3|34038.3|34174.9|34033.9|34179.3|34038.3|34174.9|34033.9|15
1625524170000|2021-07-05 22:29:30|34175|34034|34184.1|34043.1|34184.1|34043.1|34175|34034|5
1625524180000|2021-07-05 22:29:40|34185.2|34044.2|34180.8|34039.8|34186.6|34045.6|34179.2|34038.2|10
1625524190000|2021-07-05 22:29:50|34180.1|34039.1|34180.8|34039.8|34181.2|34040.2|34180.1|34039.1|5
1625524200000|2021-07-05 22:30:00|34181|34040|34191.6|34050.6|34196.8|34055.8|34181|34040|15
1625524210000|2021-07-05 22:30:10|34192|34051|34191.6|34050.6|34193.8|34052.8|34189.6|34048.6|11
1625524220000|2021-07-05 22:30:20|34192.2|34051.2|34196.9|34055.9|34197.2|34056.2|34190.9|34049.9|18
1625524230000|2021-07-05 22:30:30|34197.1|34056.1|34202.3|34061.3|34212.5|34071.5|34194.3|34053.3|23
1625524240000|2021-07-05 22:30:40|34209.6|34068.6|34204.9|34063.9|34210.8|34069.8|34204.5|34063.5|23
1625524250000|2021-07-05 22:30:50|34205.7|34064.7|34195.7|34054.7|34210.4|34069.4|34193|34052|23
1625524260000|2021-07-05 22:31:00|34195.6|34054.6|34187.9|34046.9|34199.9|34058.9|34187.9|34046.9|18
1625524270000|2021-07-05 22:31:10|34187.8|34046.8|34195.9|34054.9|34195.9|34054.9|34186.9|34045.9|19
1625524280000|2021-07-05 22:31:20|34194.9|34053.9|34191.7|34050.7|34194.9|34053.9|34188.3|34047.3|14
1625524290000|2021-07-05 22:31:30|34192.5|34051.5|34189.7|34048.7|34193.9|34052.9|34188.8|34047.8|16
1625524300000|2021-07-05 22:31:40|34190|34049|34195.2|34054.2|34198.3|34057.3|34190|34049|13
1625524310000|2021-07-05 22:31:50|34195.7|34054.7|34196.3|34055.3|34198.2|34057.2|34187.8|34046.8|22
1625524320000|2021-07-05 22:32:00|34196.1|34055.1|34179.8|34038.8|34197.4|34056.4|34179.8|34038.8|26
1625524330000|2021-07-05 22:32:10|34176.4|34035.4|34173.7|34032.7|34179.1|34038.1|34173.7|34032.7|24
1625524340000|2021-07-05 22:32:20|34173.8|34032.8|34172.8|34031.8|34175.5|34034.5|34172.7|34031.7|24
1625524350000|2021-07-05 22:32:30|34172.7|34031.7|34171.9|34030.9|34173.5|34032.5|34171.2|34030.2|17
1625524360000|2021-07-05 22:32:40|34171.7|34030.7|34173.6|34032.6|34178.4|34037.4|34170.2|34029.2|26
1625524370000|2021-07-05 22:32:50|34176|34035|34174.1|34033.1|34176.7|34035.7|34173.7|34032.7|6
1625524380000|2021-07-05 22:33:00|34173.8|34032.8|34181.8|34040.8|34181.8|34040.8|34167.5|34026.5|8
1625524390000|2021-07-05 22:33:10|34187.9|34046.9|34182.7|34041.7|34188.7|34047.7|34182.5|34041.5|14
1625524400000|2021-07-05 22:33:20|34182.6|34041.6|34185|34044|34187.7|34046.7|34180.1|34039.1|19
1625524410000|2021-07-05 22:33:30|34184.5|34043.5|34180.3|34039.3|34186.3|34045.3|34180.3|34039.3|22
1625524420000|2021-07-05 22:33:40|34180.1|34039.1|34170.4|34029.4|34181.2|34040.2|34169.6|34028.6|22
1625524430000|2021-07-05 22:33:50|34170.9|34029.9|34165|34024|34170.9|34029.9|34165|34024|13
1625524440000|2021-07-05 22:34:00|34162.5|34021.5|34162.5|34021.5|34172.9|34031.9|34162.5|34021.5|11
1625524450000|2021-07-05 22:34:10|34170.5|34029.5|34163.5|34022.5|34171.4|34030.4|34163.5|34022.5|14
1625524460000|2021-07-05 22:34:20|34163|34022|34158.9|34017.9|34165.2|34024.2|34158.9|34017.9|4
1625524470000|2021-07-05 22:34:30|34158.2|34017.2|34150.3|34009.3|34158.2|34017.2|34150.3|34009.3|18
1625524480000|2021-07-05 22:34:40|34150.7|34009.7|34150.9|34009.9|34164.3|34023.3|34150.6|34009.6|15
1625524490000|2021-07-05 22:34:50|34151.6|34010.6|34156|34015|34157.1|34016.1|34151.6|34010.6|8
1625524500000|2021-07-05 22:35:00|34152.9|34011.9|34156.5|34015.5|34156.5|34015.5|34150.9|34009.9|14
1625524510000|2021-07-05 22:35:10|34157.1|34016.1|34158.4|34017.4|34160.5|34019.5|34155.1|34014.1|10
1625524520000|2021-07-05 22:35:20|34158.5|34017.5|34166.8|34025.8|34175|34034|34156.5|34015.5|21
1625524530000|2021-07-05 22:35:30|34166.4|34025.4|34166.6|34025.6|34171.2|34030.2|34161.2|34020.2|22
1625524540000|2021-07-05 22:35:40|34168.6|34027.6|34178.3|34037.3|34180|34039|34166.1|34025.1|15
1625524550000|2021-07-05 22:35:50|34181.7|34040.7|34190.9|34049.9|34195.5|34054.5|34179.3|34038.3|27
1625524560000|2021-07-05 22:36:00|34195.6|34054.6|34192.6|34051.6|34197.2|34056.2|34192.6|34051.6|23
1625524570000|2021-07-05 22:36:10|34192.5|34051.5|34193.5|34052.5|34193.5|34052.5|34191.5|34050.5|11
1625524580000|2021-07-05 22:36:20|34193.4|34052.4|34192.6|34051.6|34193.5|34052.5|34192.6|34051.6|8
1625524590000|2021-07-05 22:36:30|34192.5|34051.5|34182.5|34041.5|34192.5|34051.5|34181.7|34040.7|12
1625524600000|2021-07-05 22:36:40|34187.2|34046.2|34186.6|34045.6|34190.5|34049.5|34183.7|34042.7|17
1625524610000|2021-07-05 22:36:50|34187.9|34046.9|34181.2|34040.2|34192.4|34051.4|34179.6|34038.6|19
1625524620000|2021-07-05 22:37:00|34180.5|34039.5|34175.7|34034.7|34181.9|34040.9|34175.4|34034.4|19
1625524630000|2021-07-05 22:37:10|34175.6|34034.6|34163.5|34022.5|34176.3|34035.3|34157|34016|19
1625524640000|2021-07-05 22:37:20|34163.2|34022.2|34157|34016|34173|34032|34157|34016|21
1625524650000|2021-07-05 22:37:30|34153.1|34012.1|34116.6|33975.6|34153.1|34012.1|34116.6|33975.6|18
1625524660000|2021-07-05 22:37:40|34117.3|33976.3|34115.6|33974.6|34132.4|33991.4|34115.6|33974.6|19
1625524670000|2021-07-05 22:37:50|34114.1|33973.1|34120|33979|34123.4|33982.4|34104.6|33963.6|23
1625524680000|2021-07-05 22:38:00|34119.9|33978.9|34105.6|33964.6|34123.6|33982.6|34105.6|33964.6|22
1625524690000|2021-07-05 22:38:10|34104.3|33963.3|34102.5|33961.5|34105.2|33964.2|34102.1|33961.1|16
1625524700000|2021-07-05 22:38:20|34102.2|33961.2|34109.3|33968.3|34109.3|33968.3|34098.7|33957.7|21
1625524710000|2021-07-05 22:38:30|34108.5|33967.5|34115.8|33974.8|34115.8|33974.8|34106.8|33965.8|14
1625524720000|2021-07-05 22:38:40|34115.4|33974.4|34121.7|33980.7|34121.7|33980.7|34115.4|33974.4|20
1625524730000|2021-07-05 22:38:50|34121.5|33980.5|34114.9|33973.9|34123.1|33982.1|34114.9|33973.9|25
1625524740000|2021-07-05 22:39:00|34114.5|33973.5|34109.5|33968.5|34119.8|33978.8|34102.8|33961.8|21
1625524750000|2021-07-05 22:39:10|34108.1|33967.1|34106.5|33965.5|34114.3|33973.3|34105.7|33964.7|21
1625524760000|2021-07-05 22:39:20|34105|33964|34106.9|33965.9|34107.1|33966.1|34103.7|33962.7|16
1625524770000|2021-07-05 22:39:30|34106.6|33965.6|34103.4|33962.4|34109.4|33968.4|34103.1|33962.1|12
1625524780000|2021-07-05 22:39:40|34102.2|33961.2|34082|33941|34102.2|33961.2|34082|33941|19
1625524790000|2021-07-05 22:39:50|34077.9|33936.9|34088|33947|34091.7|33950.7|34072.4|33931.4|28
1625524800000|2021-07-05 22:40:00|34087.2|33946.2|34102.3|33961.3|34106.6|33965.6|34086.5|33945.5|25
1625524810000|2021-07-05 22:40:10|34102.5|33961.5|34110.8|33969.8|34117.8|33976.8|34102.5|33961.5|24
1625524820000|2021-07-05 22:40:20|34109|33968|34105|33964|34117|33976|34104.2|33963.2|27
1625524830000|2021-07-05 22:40:30|34105.8|33964.8|34119.6|33978.6|34121.7|33980.7|34104.6|33963.6|22
1625524840000|2021-07-05 22:40:40|34118.7|33977.7|34120.1|33979.1|34127.1|33986.1|34116.8|33975.8|23
1625524850000|2021-07-05 22:40:50|34120.4|33979.4|34114.6|33973.6|34120.4|33979.4|34111.3|33970.3|23
1625524860000|2021-07-05 22:41:00|34114.7|33973.7|34111.7|33970.7|34115.2|33974.2|34111.7|33970.7|14
1625524870000|2021-07-05 22:41:10|34111.8|33970.8|34111.2|33970.2|34113.2|33972.2|34111.2|33970.2|11
1625524880000|2021-07-05 22:41:20|34111.7|33970.7|34110.5|33969.5|34113.1|33972.1|34107.3|33966.3|21
1625524890000|2021-07-05 22:41:30|34111.3|33970.3|34131.7|33990.7|34136|33995|34111.3|33970.3|26
1625524900000|2021-07-05 22:41:40|34132.3|33991.3|34125|33984|34139.3|33998.3|34123.2|33982.2|21
1625524910000|2021-07-05 22:41:50|34123.2|33982.2|34131.2|33990.2|34131.2|33990.2|34123.2|33982.2|18
1625524920000|2021-07-05 22:42:00|34133.4|33992.4|34136|33995|34136|33995|34130.3|33989.3|16
1625524930000|2021-07-05 22:42:10|34136.5|33995.5|34137.2|33996.2|34138.9|33997.9|34135.6|33994.6|21
1625524940000|2021-07-05 22:42:20|34136.5|33995.5|34138.3|33997.3|34138.3|33997.3|34136.5|33995.5|11
1625524950000|2021-07-05 22:42:30|34137.8|33996.8|34147.3|34006.3|34147.3|34006.3|34134.1|33993.1|16
1625524960000|2021-07-05 22:42:40|34146.5|34005.5|34150.5|34009.5|34151.9|34010.9|34146.5|34005.5|21
1625524970000|2021-07-05 22:42:50|34150.8|34009.8|34154|34013|34154|34013|34140.4|33999.4|27
1625524980000|2021-07-05 22:43:00|34154.5|34013.5|34139.9|33998.9|34156.4|34015.4|34139.5|33998.5|26
1625524990000|2021-07-05 22:43:10|34139.3|33998.3|34133.9|33992.9|34140.8|33999.8|34133.8|33992.8|20
1625525000000|2021-07-05 22:43:20|34134.3|33993.3|34142.4|34001.4|34150.4|34009.4|34134.3|33993.3|23
1625525010000|2021-07-05 22:43:30|34142.2|34001.2|34154.8|34013.8|34154.8|34013.8|34141.4|34000.4|15
1625525020000|2021-07-05 22:43:40|34154.4|34013.4|34167.4|34026.4|34168.4|34027.4|34154.4|34013.4|24
1625525030000|2021-07-05 22:43:50|34167.3|34026.3|34161.7|34020.7|34167.3|34026.3|34161.7|34020.7|22
1625525040000|2021-07-05 22:44:00|34161.9|34020.9|34159.5|34018.5|34163.3|34022.3|34157.2|34016.2|25
1625525050000|2021-07-05 22:44:10|34158.5|34017.5|34157.3|34016.3|34160.4|34019.4|34157.1|34016.1|19
1625525060000|2021-07-05 22:44:20|34158.6|34017.6|34154.9|34013.9|34158.8|34017.8|34154.9|34013.9|8
1625525070000|2021-07-05 22:44:30|34155.1|34014.1|34155.7|34014.7|34156.5|34015.5|34155.1|34014.1|7
1625525080000|2021-07-05 22:44:40|34156.2|34015.2|34152.1|34011.1|34156.7|34015.7|34150.7|34009.7|23
1625525090000|2021-07-05 22:44:50|34151.8|34010.8|34149.8|34008.8|34152.1|34011.1|34147|34006|14
1625525100000|2021-07-05 22:45:00|34148.7|34007.7|34154|34013|34161.1|34020.1|34148.7|34007.7|19
1625525110000|2021-07-05 22:45:10|34156.4|34015.4|34160.9|34019.9|34161.6|34020.6|34152.7|34011.7|22
1625525120000|2021-07-05 22:45:20|34161.1|34020.1|34165.6|34024.6|34166.3|34025.3|34161|34020|13
1625525130000|2021-07-05 22:45:30|34163.4|34022.4|34161.6|34020.6|34163.8|34022.8|34161.2|34020.2|13
1625525140000|2021-07-05 22:45:40|34161.3|34020.3|34162.7|34021.7|34163.3|34022.3|34158.7|34017.7|17
1625525150000|2021-07-05 22:45:50|34161.4|34020.4|34162.3|34021.3|34163.3|34022.3|34161.4|34020.4|5
1625525160000|2021-07-05 22:46:00|34162.1|34021.1|34161.9|34020.9|34162.1|34021.1|34146.5|34005.5|22
1625525170000|2021-07-05 22:46:10|34161.8|34020.8|34167.1|34026.1|34167.1|34026.1|34161.2|34020.2|15
1625525180000|2021-07-05 22:46:20|34167.8|34026.8|34163.7|34022.7|34168.7|34027.7|34163|34022|17
1625525190000|2021-07-05 22:46:30|34164.1|34023.1|34164.1|34023.1|34165|34024|34164.1|34023.1|4
1625525200000|2021-07-05 22:46:40|34163.9|34022.9|34163.9|34022.9|34163.9|34022.9|34163.9|34022.9|1
1625525210000|2021-07-05 22:46:50|34166.5|34025.5|34166.5|34025.5|34166.5|34025.5|34166.5|34025.5|1
1625525220000|2021-07-05 22:47:00|34165.5|34024.5|34166.5|34025.5|34166.5|34025.5|34165.5|34024.5|3
1625525230000|2021-07-05 22:47:10|34166.4|34025.4|34164.6|34023.6|34166.4|34025.4|34164.5|34023.5|7
1625525240000|2021-07-05 22:47:20|34165.2|34024.2|34165.5|34024.5|34165.6|34024.6|34164.7|34023.7|7
1625525250000|2021-07-05 22:47:30|34165|34024|34152.8|34011.8|34165|34024|34152.8|34011.8|15
1625525260000|2021-07-05 22:47:40|34152.7|34011.7|34148.1|34007.1|34154|34013|34148.1|34007.1|22
1625525270000|2021-07-05 22:47:50|34148.3|34007.3|34105.5|33964.5|34148.4|34007.4|34105.5|33964.5|23
1625525280000|2021-07-05 22:48:00|34105.3|33964.3|34097.4|33956.4|34105.5|33964.5|34096.6|33955.6|18
1625525290000|2021-07-05 22:48:10|34097.5|33956.5|34097.3|33956.3|34097.8|33956.8|34094.2|33953.2|14
1625525300000|2021-07-05 22:48:20|34096.8|33955.8|34097.4|33956.4|34097.8|33956.8|34095.4|33954.4|15
1625525310000|2021-07-05 22:48:30|34096.9|33955.9|34096.6|33955.6|34097.3|33956.3|34091.2|33950.2|15
1625525320000|2021-07-05 22:48:40|34096.3|33955.3|34092|33951|34096.8|33955.8|34086.4|33945.4|15
1625525330000|2021-07-05 22:48:50|34092.5|33951.5|34077.9|33936.9|34096.7|33955.7|34076.9|33935.9|21
1625525340000|2021-07-05 22:49:00|34079.5|33938.5|34085.8|33944.8|34085.8|33944.8|34078.3|33937.3|11
1625525350000|2021-07-05 22:49:10|34086|33945|34096.3|33955.3|34101.9|33960.9|34086|33945|22
1625525360000|2021-07-05 22:49:20|34096.1|33955.1|34091.5|33950.5|34096.1|33955.1|34091.1|33950.1|18
1625525370000|2021-07-05 22:49:30|34091.4|33950.4|34089.3|33948.3|34091.4|33950.4|34080.3|33939.3|14
1625525380000|2021-07-05 22:49:40|34090.4|33949.4|34097.1|33956.1|34097.1|33956.1|34090.4|33949.4|11
1625525390000|2021-07-05 22:49:50|34099|33958|34093.1|33952.1|34104.2|33963.2|34093.1|33952.1|17
1625525400000|2021-07-05 22:50:00|34093.2|33952.2|34099.8|33958.8|34099.8|33958.8|34091|33950|16
1625525410000|2021-07-05 22:50:10|34099.9|33958.9|34103|33962|34104.7|33963.7|34099.7|33958.7|17
1625525420000|2021-07-05 22:50:20|34102.8|33961.8|34091.9|33950.9|34102.8|33961.8|34088.3|33947.3|19
1625525430000|2021-07-05 22:50:30|34092.7|33951.7|34103.5|33962.5|34107.3|33966.3|34092.7|33951.7|18
1625525440000|2021-07-05 22:50:40|34103.8|33962.8|34100.7|33959.7|34103.8|33962.8|34100.4|33959.4|8
1625525450000|2021-07-05 22:50:50|34100.6|33959.6|34097.8|33956.8|34100.6|33959.6|34097|33956|14
1625525460000|2021-07-05 22:51:00|34097.6|33956.6|34097.9|33956.9|34098.7|33957.7|34097.6|33956.6|4
1625525470000|2021-07-05 22:51:10|34096.5|33955.5|34079.8|33938.8|34096.9|33955.9|34079.8|33938.8|18
1625525480000|2021-07-05 22:51:20|34077.4|33936.4|34071.2|33930.2|34080|33939|34070.6|33929.6|22
1625525490000|2021-07-05 22:51:30|34074.9|33933.9|34077.6|33936.6|34083.9|33942.9|34074.4|33933.4|14
1625525500000|2021-07-05 22:51:40|34075.1|33934.1|34083.7|33942.7|34088.4|33947.4|34073|33932|20
1625525510000|2021-07-05 22:51:50|34083.3|33942.3|34081.6|33940.6|34085.1|33944.1|34081.4|33940.4|10
1625525520000|2021-07-05 22:52:00|34081.2|33940.2|34076.2|33935.2|34081.2|33940.2|34076.2|33935.2|8
1625525530000|2021-07-05 22:52:10|34077.4|33936.4|34076.2|33935.2|34077.4|33936.4|34076.2|33935.2|4
1625525540000|2021-07-05 22:52:20|34076.3|33935.3|34076.3|33935.3|34076.3|33935.3|34076.3|33935.3|1
1625525550000|2021-07-05 22:52:30|34076.4|33935.4|34061.6|33920.6|34077|33936|34061.6|33920.6|8
1625525560000|2021-07-05 22:52:40|34063.5|33922.5|34072.5|33931.5|34072.5|33931.5|34063.5|33922.5|6
1625525570000|2021-07-05 22:52:50|34073|33932|34071.1|33930.1|34073.1|33932.1|34065.1|33924.1|17
1625525580000|2021-07-05 22:53:00|34070.8|33929.8|34069.7|33928.7|34070.8|33929.8|34062.1|33921.1|10
1625525590000|2021-07-05 22:53:10|34066.1|33925.1|34046.4|33905.4|34067.9|33926.9|34046.4|33905.4|17
1625525600000|2021-07-05 22:53:20|34046.5|33905.5|34051.1|33910.1|34052|33911|34043.4|33902.4|23
1625525610000|2021-07-05 22:53:30|34050.8|33909.8|34048.1|33907.1|34050.8|33909.8|34047.8|33906.8|10
1625525620000|2021-07-05 22:53:40|34047|33906|34048|33907|34054|33913|34046.2|33905.2|16
1625525630000|2021-07-05 22:53:50|34047.2|33906.2|34030.7|33889.7|34048.3|33907.3|34030.7|33889.7|21
1625525640000|2021-07-05 22:54:00|34031.6|33890.6|34044.9|33903.9|34048.8|33907.8|34031.5|33890.5|25
1625525650000|2021-07-05 22:54:10|34040|33899|34047.4|33906.4|34052.2|33911.2|34039.6|33898.6|26
1625525660000|2021-07-05 22:54:20|34047|33906|34054.5|33913.5|34055.6|33914.6|34038.5|33897.5|21
1625525670000|2021-07-05 22:54:30|34056|33915|34044.5|33903.5|34059.5|33918.5|34044.5|33903.5|21
1625525680000|2021-07-05 22:54:40|34044.4|33903.4|34051.2|33910.2|34051.2|33910.2|34037.2|33896.2|25
1625525690000|2021-07-05 22:54:50|34051.7|33910.7|34051.2|33910.2|34051.7|33910.7|34049.5|33908.5|8
1625525700000|2021-07-05 22:55:00|34051.9|33910.9|34053.9|33912.9|34056.5|33915.5|34051.7|33910.7|12
1625525710000|2021-07-05 22:55:10|34052.5|33911.5|34055.1|33914.1|34055.5|33914.5|34051.1|33910.1|16
1625525720000|2021-07-05 22:55:20|34053.2|33912.2|34066|33925|34070.8|33929.8|34053.2|33912.2|17
1625525730000|2021-07-05 22:55:30|34065|33924|34064.3|33923.3|34067.4|33926.4|34061.1|33920.1|12
1625525740000|2021-07-05 22:55:40|34064.5|33923.5|34067.3|33926.3|34067.5|33926.5|34063.5|33922.5|15
1625525750000|2021-07-05 22:55:50|34067|33926|34067.5|33926.5|34067.5|33926.5|34065|33924|7
1625525760000|2021-07-05 22:56:00|34067.1|33926.1|34066.3|33925.3|34067.1|33926.1|34063.9|33922.9|9
1625525770000|2021-07-05 22:56:10|34066|33925|34066.2|33925.2|34066.2|33925.2|34064.3|33923.3|5
1625525780000|2021-07-05 22:56:20|34066.9|33925.9|34065.4|33924.4|34066.9|33925.9|34065.4|33924.4|7
1625525790000|2021-07-05 22:56:30|34065.5|33924.5|34055|33914|34065.9|33924.9|34055|33914|12
1625525800000|2021-07-05 22:56:40|34054.8|33913.8|34055.5|33914.5|34056.2|33915.2|34054.8|33913.8|9
1625525810000|2021-07-05 22:56:50|34055.8|33914.8|34052.9|33911.9|34055.8|33914.8|34052.7|33911.7|16
1625525820000|2021-07-05 22:57:00|34053.1|33912.1|34047.7|33906.7|34056.6|33915.6|34047.7|33906.7|12
1625525830000|2021-07-05 22:57:10|34047.4|33906.4|34047.9|33906.9|34047.9|33906.9|34046.9|33905.9|7
1625525840000|2021-07-05 22:57:20|34045.5|33904.5|34055.9|33914.9|34057|33916|34036.7|33895.7|24
1625525850000|2021-07-05 22:57:30|34055.7|33914.7|34055.1|33914.1|34057.8|33916.8|34055.1|33914.1|12
1625525860000|2021-07-05 22:57:40|34058.7|33917.7|34056.7|33915.7|34060.7|33919.7|34055.8|33914.8|10
1625525870000|2021-07-05 22:57:50|34056.6|33915.6|34055.9|33914.9|34059.5|33918.5|34054.9|33913.9|6
1625525880000|2021-07-05 22:58:00|34059.2|33918.2|34050|33909|34059.2|33918.2|34047.5|33906.5|24
1625525890000|2021-07-05 22:58:10|34049.1|33908.1|34068.2|33927.2|34068.2|33927.2|34049.1|33908.1|15
1625525900000|2021-07-05 22:58:20|34069.9|33928.9|34064.3|33923.3|34071.2|33930.2|34063.9|33922.9|16
1625525910000|2021-07-05 22:58:30|34064.2|33923.2|34064.7|33923.7|34065.6|33924.6|34064.2|33923.2|10
1625525920000|2021-07-05 22:58:40|34064.3|33923.3|34058.5|33917.5|34064.3|33923.3|34056.2|33915.2|8
1625525930000|2021-07-05 22:58:50|34057.1|33916.1|34059.7|33918.7|34059.9|33918.9|34057.1|33916.1|6
1625525940000|2021-07-05 22:59:00|34059.2|33918.2|34059.4|33918.4|34059.7|33918.7|34059.2|33918.2|3
1625525950000|2021-07-05 22:59:10|34059.7|33918.7|34060.2|33919.2|34060.2|33919.2|34059.7|33918.7|3
1625525960000|2021-07-05 22:59:20|34060.7|33919.7|34058.1|33917.1|34061.2|33920.2|34058.1|33917.1|14
1625525970000|2021-07-05 22:59:30|34058.2|33917.2|34058.8|33917.8|34058.8|33917.8|34058.1|33917.1|13
1625525980000|2021-07-05 22:59:40|34058.6|33917.6|34058.9|33917.9|34059.1|33918.1|34058.6|33917.6|8
1625525990000|2021-07-05 22:59:50|34058.8|33917.8|34038.8|33897.8|34058.8|33917.8|34036.2|33895.2|18
1625526000000|2021-07-05 23:00:00|34038.7|33897.7|34050.3|33909.3|34050.3|33909.3|34037.6|33896.6|27
1625526010000|2021-07-05 23:00:10|34054.5|33913.5|34058.4|33917.4|34064.8|33923.8|34054.5|33913.5|21
1625526020000|2021-07-05 23:00:20|34059|33918|34060.1|33919.1|34065.4|33924.4|34058.9|33917.9|16
1625526030000|2021-07-05 23:00:30|34060.5|33919.5|34064.6|33923.6|34064.6|33923.6|34059.7|33918.7|12
1625526040000|2021-07-05 23:00:40|34060|33919|34059.8|33918.8|34064.4|33923.4|34059.7|33918.7|7
1625526050000|2021-07-05 23:00:50|34060|33919|34076.2|33935.2|34076.2|33935.2|34060|33919|14
1625526060000|2021-07-05 23:01:00|34070.8|33929.8|34077.8|33936.8|34079.3|33938.3|34070|33929|18
1625526070000|2021-07-05 23:01:10|34076.9|33935.9|34077.3|33936.3|34080.2|33939.2|34076.3|33935.3|16
1625526080000|2021-07-05 23:01:20|34080.5|33939.5|34092.6|33951.6|34092.8|33951.8|34080.5|33939.5|21
1625526090000|2021-07-05 23:01:30|34093.5|33952.5|34093.9|33952.9|34095|33954|34091.4|33950.4|18
1625526100000|2021-07-05 23:01:40|34093.8|33952.8|34096.6|33955.6|34097|33956|34093.6|33952.6|10
1625526110000|2021-07-05 23:01:50|34096.2|33955.2|34093.6|33952.6|34096.7|33955.7|34093|33952|15
1625526120000|2021-07-05 23:02:00|34093.8|33952.8|34093.2|33952.2|34093.8|33952.8|34092.7|33951.7|6
1625526130000|2021-07-05 23:02:10|34093.9|33952.9|34093.5|33952.5|34094|33953|34092|33951|11
1625526140000|2021-07-05 23:02:20|34093.2|33952.2|34093.4|33952.4|34093.4|33952.4|34093.2|33952.2|2
1625526150000|2021-07-05 23:02:30|34093.7|33952.7|34092|33951|34095.8|33954.8|34091.4|33950.4|8
1625526160000|2021-07-05 23:02:40|34091.1|33950.1|34099.6|33958.6|34099.8|33958.8|34091.1|33950.1|9
1625526170000|2021-07-05 23:02:50|34097.2|33956.2|34101.5|33960.5|34101.5|33960.5|34095.6|33954.6|9
1625526180000|2021-07-05 23:03:00|34098.8|33957.8|34099.8|33958.8|34101.2|33960.2|34098.8|33957.8|9
1625526190000|2021-07-05 23:03:10|34100.4|33959.4|34099.8|33958.8|34100.4|33959.4|34098.1|33957.1|6
1625526200000|2021-07-05 23:03:20|34100.7|33959.7|34100|33959|34100.7|33959.7|34099.1|33958.1|5
1625526210000|2021-07-05 23:03:30|34100.5|33959.5|34103.5|33962.5|34103.5|33962.5|34100.5|33959.5|4
1625526220000|2021-07-05 23:03:40|34103.4|33962.4|34103.8|33962.8|34103.8|33962.8|34103.2|33962.2|4
1625526230000|2021-07-05 23:03:50|34103.7|33962.7|34102.2|33961.2|34103.7|33962.7|34102.2|33961.2|5
1625526240000|2021-07-05 23:04:00|34100.2|33959.2|34108.6|33967.6|34112.4|33971.4|34092.7|33951.7|22
1625526250000|2021-07-05 23:04:10|34108.5|33967.5|34103|33962|34112.4|33971.4|34103|33962|18
1625526260000|2021-07-05 23:04:20|34102.5|33961.5|34096.6|33955.6|34104.4|33963.4|34095.1|33954.1|21
1625526270000|2021-07-05 23:04:30|34097.2|33956.2|34094.8|33953.8|34099|33958|34091.4|33950.4|21
1625526280000|2021-07-05 23:04:40|34095.5|33954.5|34097.3|33956.3|34097.7|33956.7|34092.9|33951.9|22
1625526290000|2021-07-05 23:04:50|34098.3|33957.3|34099.1|33958.1|34099.1|33958.1|34094.5|33953.5|21
1625526300000|2021-07-05 23:05:00|34099.9|33958.9|34090.8|33949.8|34099.9|33958.9|34090.8|33949.8|11
1625526310000|2021-07-05 23:05:10|34089.5|33948.5|34102.4|33961.4|34102.6|33961.6|34088.2|33947.2|16
1625526320000|2021-07-05 23:05:20|34097.8|33956.8|34103.3|33962.3|34103.3|33962.3|34097.8|33956.8|13
1625526330000|2021-07-05 23:05:30|34103.8|33962.8|34103.1|33962.1|34107.1|33966.1|34101.3|33960.3|19
1625526340000|2021-07-05 23:05:40|34102.4|33961.4|34105.3|33964.3|34105.7|33964.7|34100.8|33959.8|15
1625526350000|2021-07-05 23:05:50|34104.4|33963.4|34101.8|33960.8|34117.3|33976.3|34101.8|33960.8|20
1625526360000|2021-07-05 23:06:00|34102.8|33961.8|34102.2|33961.2|34102.9|33961.9|34101.5|33960.5|9
1625526370000|2021-07-05 23:06:10|34102.4|33961.4|34134.1|33993.1|34135.3|33994.3|34102.4|33961.4|19
1625526380000|2021-07-05 23:06:20|34134.3|33993.3|34130.8|33989.8|34137.5|33996.5|34127.9|33986.9|9
1625526390000|2021-07-05 23:06:30|34132.9|33991.9|34137.7|33996.7|34138.9|33997.9|34131.2|33990.2|20
1625526400000|2021-07-05 23:06:40|34138.1|33997.1|34142.8|34001.8|34142.8|34001.8|34136.7|33995.7|12
1625526410000|2021-07-05 23:06:50|34143.1|34002.1|34147.3|34006.3|34150.3|34009.3|34137|33996|19
1625526420000|2021-07-05 23:07:00|34147.2|34006.2|34137.3|33996.3|34148.8|34007.8|34137.3|33996.3|17
1625526430000|2021-07-05 23:07:10|34156.1|34015.1|34156.1|34015.1|34158|34017|34155.1|34014.1|17
1625526440000|2021-07-05 23:07:20|34155.6|34014.6|34143.3|34002.3|34156.1|34015.1|34142|34001|22
1625526450000|2021-07-05 23:07:30|34142.2|34001.2|34169.4|34028.4|34169.5|34028.5|34141.3|34000.3|24
1625526460000|2021-07-05 23:07:40|34169.5|34028.5|34159.1|34018.1|34169.5|34028.5|34158.5|34017.5|22
1625526470000|2021-07-05 23:07:50|34158.9|34017.9|34163.2|34022.2|34166.5|34025.5|34158.9|34017.9|22
1625526480000|2021-07-05 23:08:00|34162.9|34021.9|34161.3|34020.3|34164.3|34023.3|34159.2|34018.2|16
1625526490000|2021-07-05 23:08:10|34161.8|34020.8|34162.1|34021.1|34163.1|34022.1|34160.3|34019.3|16
1625526500000|2021-07-05 23:08:20|34162.6|34021.6|34162.7|34021.7|34165.1|34024.1|34161.5|34020.5|17
1625526510000|2021-07-05 23:08:30|34162.2|34021.2|34150|34009|34162.7|34021.7|34150|34009|14
1625526520000|2021-07-05 23:08:40|34149.6|34008.6|34148.4|34007.4|34150.4|34009.4|34147.4|34006.4|16
1625526530000|2021-07-05 23:08:50|34148.5|34007.5|34162.3|34021.3|34164.6|34023.6|34148.5|34007.5|22
1625526540000|2021-07-05 23:09:00|34162.7|34021.7|34165.7|34024.7|34167.2|34026.2|34162.7|34021.7|24
1625526550000|2021-07-05 23:09:10|34167.2|34026.2|34167|34026|34177.3|34036.3|34166.2|34025.2|22
1625526560000|2021-07-05 23:09:20|34166.7|34025.7|34168.3|34027.3|34168.3|34027.3|34160|34019|18
1625526570000|2021-07-05 23:09:30|34167|34026|34163.7|34022.7|34167|34026|34162.6|34021.6|15
1625526580000|2021-07-05 23:09:40|34163.8|34022.8|34154.9|34013.9|34167.1|34026.1|34152.8|34011.8|16
1625526590000|2021-07-05 23:09:50|34155.6|34014.6|34159.9|34018.9|34163|34022|34155.6|34014.6|24
1625526600000|2021-07-05 23:10:00|34159.8|34018.8|34162.4|34021.4|34162.4|34021.4|34154.9|34013.9|16
1625526610000|2021-07-05 23:10:10|34161.3|34020.3|34157.6|34016.6|34161.8|34020.8|34157.5|34016.5|21
1625526620000|2021-07-05 23:10:20|34159.5|34018.5|34177.3|34036.3|34177.3|34036.3|34159.5|34018.5|22
1625526630000|2021-07-05 23:10:30|34177.1|34036.1|34179.6|34038.6|34179.8|34038.8|34176.9|34035.9|15
1625526640000|2021-07-05 23:10:40|34179.8|34038.8|34175.9|34034.9|34180.2|34039.2|34175.9|34034.9|10
1625526650000|2021-07-05 23:10:50|34176.9|34035.9|34172|34031|34178.4|34037.4|34171.5|34030.5|14
1625526660000|2021-07-05 23:11:00|34171.8|34030.8|34171.7|34030.7|34172.7|34031.7|34166.8|34025.8|19
1625526670000|2021-07-05 23:11:10|34173.6|34032.6|34177.2|34036.2|34177.2|34036.2|34173.6|34032.6|14
1625526680000|2021-07-05 23:11:20|34177.8|34036.8|34178.5|34037.5|34179.5|34038.5|34177.1|34036.1|13
1625526690000|2021-07-05 23:11:30|34177.5|34036.5|34177.6|34036.6|34178.8|34037.8|34175.6|34034.6|14
1625526700000|2021-07-05 23:11:40|34176.6|34035.6|34178.9|34037.9|34180|34039|34176.6|34035.6|10
1625526710000|2021-07-05 23:11:50|34177.5|34036.5|34176.7|34035.7|34179.9|34038.9|34176.7|34035.7|8
1625526720000|2021-07-05 23:12:00|34177.6|34036.6|34165.5|34024.5|34177.6|34036.6|34162.9|34021.9|16
1625526730000|2021-07-05 23:12:10|34165.8|34024.8|34159.3|34018.3|34168.9|34027.9|34157.5|34016.5|15
1625526740000|2021-07-05 23:12:20|34159.5|34018.5|34158.6|34017.6|34164.7|34023.7|34157.1|34016.1|10
1625526750000|2021-07-05 23:12:30|34156.4|34015.4|34139.2|33998.2|34159.1|34018.1|34139.2|33998.2|15
1625526760000|2021-07-05 23:12:40|34137.9|33996.9|34153.9|34012.9|34155|34014|34136.6|33995.6|18
1625526770000|2021-07-05 23:12:50|34154.1|34013.1|34141.8|34000.8|34154.1|34013.1|34138.8|33997.8|17
1625526780000|2021-07-05 23:13:00|34140.7|33999.7|34132.6|33991.6|34140.7|33999.7|34132.6|33991.6|14
1625526790000|2021-07-05 23:13:10|34131.7|33990.7|34133.5|33992.5|34133.5|33992.5|34131.4|33990.4|14
1625526800000|2021-07-05 23:13:20|34133|33992|34142.2|34001.2|34147.1|34006.1|34133|33992|17
1625526810000|2021-07-05 23:13:30|34143.1|34002.1|34139.4|33998.4|34143.1|34002.1|34139.4|33998.4|15
1625526820000|2021-07-05 23:13:40|34138.5|33997.5|34139.3|33998.3|34140.9|33999.9|34133.7|33992.7|23
1625526830000|2021-07-05 23:13:50|34138.8|33997.8|34143.7|34002.7|34144.1|34003.1|34138.8|33997.8|14
1625526840000|2021-07-05 23:14:00|34143.6|34002.6|34135.9|33994.9|34143.6|34002.6|34135.1|33994.1|15
1625526850000|2021-07-05 23:14:10|34134.4|33993.4|34138.3|33997.3|34139.1|33998.1|34130|33989|16
1625526860000|2021-07-05 23:14:20|34138.4|33997.4|34138.2|33997.2|34143.5|34002.5|34138.2|33997.2|15
1625526870000|2021-07-05 23:14:30|34138.4|33997.4|34132|33991|34141.2|34000.2|34129.5|33988.5|9
1625526880000|2021-07-05 23:14:40|34124.7|33983.7|34118.5|33977.5|34134.9|33993.9|34118.5|33977.5|25
1625526890000|2021-07-05 23:14:50|34117.9|33976.9|34132.7|33991.7|34135.8|33994.8|34117.8|33976.8|21
1625526900000|2021-07-05 23:15:00|34132.2|33991.2|34122.3|33981.3|34136.7|33995.7|34122.3|33981.3|25
1625526910000|2021-07-05 23:15:10|34122.9|33981.9|34120|33979|34125.7|33984.7|34120|33979|13
1625526920000|2021-07-05 23:15:20|34118.3|33977.3|34127.3|33986.3|34131.3|33990.3|34118.3|33977.3|7
1625526930000|2021-07-05 23:15:30|34125.4|33984.4|34130.6|33989.6|34133.2|33992.2|34125.4|33984.4|21
1625526940000|2021-07-05 23:15:40|34122.4|33981.4|34123.8|33982.8|34123.8|33982.8|34111|33970|14
1625526950000|2021-07-05 23:15:50|34125.8|33984.8|34134.2|33993.2|34140.5|33999.5|34125.8|33984.8|18
1625526960000|2021-07-05 23:16:00|34133.7|33992.7|34122|33981|34133.7|33992.7|34122|33981|21
1625526970000|2021-07-05 23:16:10|34123.8|33982.8|34108.2|33967.2|34123.8|33982.8|34108.2|33967.2|16
1625526980000|2021-07-05 23:16:20|34109.2|33968.2|34108.6|33967.6|34111|33970|34108.6|33967.6|8
1625526990000|2021-07-05 23:16:30|34110.5|33969.5|34109|33968|34113.6|33972.6|34107.1|33966.1|11
1625527000000|2021-07-05 23:16:40|34108.5|33967.5|34098.6|33957.6|34108.8|33967.8|34098.6|33957.6|20
1625527010000|2021-07-05 23:16:50|34098.8|33957.8|34097.9|33956.9|34104.5|33963.5|34097.9|33956.9|12
1625527020000|2021-07-05 23:17:00|34102.6|33961.6|34100.4|33959.4|34102.6|33961.6|34097.9|33956.9|6
1625527030000|2021-07-05 23:17:10|34101.6|33960.6|34101.6|33960.6|34102.9|33961.9|34101.5|33960.5|6
1625527040000|2021-07-05 23:17:20|34100.4|33959.4|34097.9|33956.9|34101.6|33960.6|34097.9|33956.9|8
1625527050000|2021-07-05 23:17:30|34095.6|33954.6|34097.9|33956.9|34098.4|33957.4|34095.6|33954.6|6
1625527060000|2021-07-05 23:17:40|34099.1|33958.1|34098.7|33957.7|34099.1|33958.1|34096.3|33955.3|11
1625527070000|2021-07-05 23:17:50|34101.6|33960.6|34104.5|33963.5|34107|33966|34101|33960|21
1625527080000|2021-07-05 23:18:00|34103|33962|34094.3|33953.3|34103|33962|34094|33953|15
1625527090000|2021-07-05 23:18:10|34093.4|33952.4|34092.1|33951.1|34093.9|33952.9|34092.1|33951.1|6
1625527100000|2021-07-05 23:18:20|34091.8|33950.8|34092.1|33951.1|34093.2|33952.2|34091.8|33950.8|8
1625527110000|2021-07-05 23:18:30|34092.2|33951.2|34092.3|33951.3|34095.4|33954.4|34092.2|33951.2|9
1625527120000|2021-07-05 23:18:40|34092.1|33951.1|34091|33950|34094|33953|34089.3|33948.3|8
1625527130000|2021-07-05 23:18:50|34088|33947|34074.7|33933.7|34088|33947|34074|33933|16
1625527140000|2021-07-05 23:19:00|34073.3|33932.3|34075|33934|34075.2|33934.2|34072|33931|12
1625527150000|2021-07-05 23:19:10|34075.3|33934.3|34082.1|33941.1|34082.5|33941.5|34072.2|33931.2|13
1625527160000|2021-07-05 23:19:20|34081.9|33940.9|34082.7|33941.7|34083.1|33942.1|34078.5|33937.5|18
1625527170000|2021-07-05 23:19:30|34083.3|33942.3|34083.3|33942.3|34083.3|33942.3|34083.2|33942.2|3
1625527180000|2021-07-05 23:19:40|34083.2|33942.2|34084.6|33943.6|34084.6|33943.6|34083.2|33942.2|7
1625527190000|2021-07-05 23:19:50|34081.5|33940.5|34084.3|33943.3|34090|33949|34074.3|33933.3|19
1625527200000|2021-07-05 23:20:00|34086.6|33945.6|34085.8|33944.8|34088.3|33947.3|34080.5|33939.5|25
1625527210000|2021-07-05 23:20:10|34085.4|33944.4|34087.8|33946.8|34088.7|33947.7|34075.1|33934.1|22
1625527220000|2021-07-05 23:20:20|34087.2|33946.2|34092.1|33951.1|34092.4|33951.4|34087.2|33946.2|12
1625527230000|2021-07-05 23:20:30|34092.5|33951.5|34110.1|33969.1|34111.4|33970.4|34092.5|33951.5|23
1625527240000|2021-07-05 23:20:40|34109.6|33968.6|34105.2|33964.2|34110.3|33969.3|34105.2|33964.2|18
1625527250000|2021-07-05 23:20:50|34107.5|33966.5|34112.3|33971.3|34112.3|33971.3|34107.5|33966.5|12
1625527260000|2021-07-05 23:21:00|34112.7|33971.7|34124.9|33983.9|34124.9|33983.9|34112.2|33971.2|18
1625527270000|2021-07-05 23:21:10|34125.3|33984.3|34117.8|33976.8|34125.8|33984.8|34117.5|33976.5|16
1625527280000|2021-07-05 23:21:20|34118|33977|34120.3|33979.3|34121.1|33980.1|34118|33977|13
1625527290000|2021-07-05 23:21:30|34120.2|33979.2|34130.8|33989.8|34131.8|33990.8|34120.2|33979.2|9
1625527300000|2021-07-05 23:21:40|34131.4|33990.4|34130.1|33989.1|34143.4|34002.4|34130.1|33989.1|11
1625527310000|2021-07-05 23:21:50|34139.8|33998.8|34127.4|33986.4|34139.9|33998.9|34122.4|33981.4|15
1625527320000|2021-07-05 23:22:00|34127.8|33986.8|34132.2|33991.2|34132.2|33991.2|34127|33986|9
1625527330000|2021-07-05 23:22:10|34132.1|33991.1|34123.8|33982.8|34134.4|33993.4|34123.8|33982.8|10
1625527340000|2021-07-05 23:22:20|34124.7|33983.7|34122.8|33981.8|34124.7|33983.7|34122.8|33981.8|6
1625527350000|2021-07-05 23:22:30|34123.5|33982.5|34141.2|34000.2|34143.5|34002.5|34123.5|33982.5|14
1625527360000|2021-07-05 23:22:40|34141.8|34000.8|34143.9|34002.9|34144.7|34003.7|34138|33997|14
1625527370000|2021-07-05 23:22:50|34142.7|34001.7|34142|34001|34143.3|34002.3|34140.7|33999.7|15
1625527380000|2021-07-05 23:23:00|34142.2|34001.2|34141.8|34000.8|34142.5|34001.5|34139.3|33998.3|11
1625527390000|2021-07-05 23:23:10|34142.7|34001.7|34153.2|34012.2|34153.2|34012.2|34142.7|34001.7|13
1625527400000|2021-07-05 23:23:20|34147.7|34006.7|34150.6|34009.6|34154|34013|34145.9|34004.9|25
1625527410000|2021-07-05 23:23:30|34151.3|34010.3|34160.4|34019.4|34161.2|34020.2|34148.1|34007.1|23
1625527420000|2021-07-05 23:23:40|34160.3|34019.3|34151.6|34010.6|34160.3|34019.3|34150.7|34009.7|15
1625527430000|2021-07-05 23:23:50|34151.1|34010.1|34150|34009|34153|34012|34150|34009|17
1625527440000|2021-07-05 23:24:00|34150.1|34009.1|34144.1|34003.1|34150.1|34009.1|34130.3|33989.3|26
1625527450000|2021-07-05 23:24:10|34145.5|34004.5|34160.4|34019.4|34160.4|34019.4|34144.9|34003.9|23
1625527460000|2021-07-05 23:24:20|34160.9|34019.9|34158|34017|34160.9|34019.9|34153.4|34012.4|19
1625527470000|2021-07-05 23:24:30|34157.7|34016.7|34157.7|34016.7|34157.7|34016.7|34148.4|34007.4|22
1625527480000|2021-07-05 23:24:40|34157.6|34016.6|34153.4|34012.4|34158.4|34017.4|34151.4|34010.4|23
1625527490000|2021-07-05 23:24:50|34153.6|34012.6|34153.4|34012.4|34155.9|34014.9|34152.8|34011.8|11
1625527500000|2021-07-05 23:25:00|34152.8|34011.8|34149.2|34008.2|34155.4|34014.4|34149.2|34008.2|10
1625527510000|2021-07-05 23:25:10|34151.6|34010.6|34138.6|33997.6|34151.6|34010.6|34138.6|33997.6|21
1625527520000|2021-07-05 23:25:20|34138.5|33997.5|34135.9|33994.9|34140.5|33999.5|34135.9|33994.9|18
1625527530000|2021-07-05 23:25:30|34135|33994|34128.9|33987.9|34135|33994|34128.9|33987.9|22
1625527540000|2021-07-05 23:25:40|34129.2|33988.2|34129.7|33988.7|34131.2|33990.2|34129.1|33988.1|14
1625527550000|2021-07-05 23:25:50|34129.9|33988.9|34127.9|33986.9|34129.9|33988.9|34126.8|33985.8|11
1625527560000|2021-07-05 23:26:00|34127.3|33986.3|34104|33963|34128.1|33987.1|34104|33963|22
1625527570000|2021-07-05 23:26:10|34107.4|33966.4|34101|33960|34107.4|33966.4|34096.9|33955.9|14
1625527580000|2021-07-05 23:26:20|34100.9|33959.9|34099.3|33958.3|34100.9|33959.9|34097|33956|8
1625527590000|2021-07-05 23:26:30|34100.5|33959.5|34099|33958|34100.5|33959.5|34099|33958|5
1625527600000|2021-07-05 23:26:40|34099.3|33958.3|34099.6|33958.6|34102.2|33961.2|34098.8|33957.8|11
1625527610000|2021-07-05 23:26:50|34099.4|33958.4|34108.4|33967.4|34109.4|33968.4|34099.4|33958.4|11
1625527620000|2021-07-05 23:27:00|34108.2|33967.2|34103.1|33962.1|34108.2|33967.2|34095.2|33954.2|21
1625527630000|2021-07-05 23:27:10|34103.5|33962.5|34104|33963|34108.6|33967.6|34102.9|33961.9|13
1625527640000|2021-07-05 23:27:20|34103.4|33962.4|34106.2|33965.2|34106.7|33965.7|34103.4|33962.4|14
1625527650000|2021-07-05 23:27:30|34106.4|33965.4|34107.6|33966.6|34120.3|33979.3|34106|33965|22
1625527660000|2021-07-05 23:27:40|34108.8|33967.8|34101|33960|34108.8|33967.8|34101|33960|21
1625527670000|2021-07-05 23:27:50|34103.2|33962.2|34101.4|33960.4|34108.3|33967.3|34100.8|33959.8|13
1625527680000|2021-07-05 23:28:00|34100.6|33959.6|34094.7|33953.7|34108.3|33967.3|34093.9|33952.9|15
1625527690000|2021-07-05 23:28:10|34095.5|33954.5|34088.1|33947.1|34107.6|33966.6|34087.7|33946.7|19
1625527700000|2021-07-05 23:28:20|34087.5|33946.5|34078|33937|34087.8|33946.8|34076.9|33935.9|20
1625527710000|2021-07-05 23:28:30|34078.1|33937.1|34079|33938|34079|33938|34077.4|33936.4|18
1625527720000|2021-07-05 23:28:40|34078.9|33937.9|34083|33942|34084.9|33943.9|34078.8|33937.8|11
1625527730000|2021-07-05 23:28:50|34086.4|33945.4|34093.9|33952.9|34099.2|33958.2|34085.8|33944.8|25
1625527740000|2021-07-05 23:29:00|34095.3|33954.3|34089.4|33948.4|34095.3|33954.3|34088.5|33947.5|24
1625527750000|2021-07-05 23:29:10|34089.2|33948.2|34085.6|33944.6|34089.2|33948.2|34085.2|33944.2|20
1625527760000|2021-07-05 23:29:20|34085.3|33944.3|34084|33943|34086.2|33945.2|34084|33943|11
1625527770000|2021-07-05 23:29:30|34084.4|33943.4|34084|33943|34084.4|33943.4|34080.7|33939.7|18
1625527780000|2021-07-05 23:29:40|34083.2|33942.2|34074.3|33933.3|34083.3|33942.3|34074.3|33933.3|18
1625527790000|2021-07-05 23:29:50|34075|33934|34070.4|33929.4|34080.9|33939.9|34060.7|33919.7|21
1625527800000|2021-07-05 23:30:00|34073.6|33932.6|34070.3|33929.3|34073.6|33932.6|34062|33921|18
1625527810000|2021-07-05 23:30:10|34070|33929|34078.6|33937.6|34081|33940|34070|33929|23
1625527820000|2021-07-05 23:30:20|34079.9|33938.9|34080|33939|34081.7|33940.7|34079.3|33938.3|19
1625527830000|2021-07-05 23:30:30|34079.7|33938.7|34078|33937|34080.5|33939.5|34076.7|33935.7|20
1625527840000|2021-07-05 23:30:40|34078.2|33937.2|34077|33936|34081|33940|34076.9|33935.9|18
1625527850000|2021-07-05 23:30:50|34077.3|33936.3|34078.1|33937.1|34080.5|33939.5|34077.2|33936.2|22
1625527860000|2021-07-05 23:31:00|34078.3|33937.3|34084.2|33943.2|34084.3|33943.3|34073.1|33932.1|21
1625527870000|2021-07-05 23:31:10|34084.1|33943.1|34079.9|33938.9|34084.1|33943.1|34079.9|33938.9|12
1625527880000|2021-07-05 23:31:20|34082.4|33941.4|34081.9|33940.9|34083|33942|34081.4|33940.4|10
1625527890000|2021-07-05 23:31:30|34081.3|33940.3|34078|33937|34081.9|33940.9|34078|33937|15
1625527900000|2021-07-05 23:31:40|34077.4|33936.4|34069.6|33928.6|34077.7|33936.7|34068.9|33927.9|24
1625527910000|2021-07-05 23:31:50|34070.1|33929.1|34068.4|33927.4|34070.7|33929.7|34067.2|33926.2|18
1625527920000|2021-07-05 23:32:00|34068.3|33927.3|34065.1|33924.1|34068.3|33927.3|34065.1|33924.1|12
1625527930000|2021-07-05 23:32:10|34063.6|33922.6|34062.9|33921.9|34063.6|33922.6|34061.2|33920.2|5
1625527940000|2021-07-05 23:32:20|34063.5|33922.5|34046.2|33905.2|34064.4|33923.4|34045.8|33904.8|21
1625527950000|2021-07-05 23:32:30|34044.3|33903.3|34051|33910|34051|33910|34044.3|33903.3|4
1625527960000|2021-07-05 23:32:40|34054.1|33913.1|34045.5|33904.5|34054.1|33913.1|34043.3|33902.3|9
1625527970000|2021-07-05 23:32:50|34042.8|33901.8|34043|33902|34043.6|33902.6|34037.2|33896.2|12
1625527980000|2021-07-05 23:33:00|34044.8|33903.8|34066.5|33925.5|34071.8|33930.8|34041.9|33900.9|25
1625527990000|2021-07-05 23:33:10|34064.7|33923.7|34066.1|33925.1|34071.6|33930.6|34064|33923|22
1625528000000|2021-07-05 23:33:20|34067.7|33926.7|34057.2|33916.2|34069.6|33928.6|34057.2|33916.2|18
1625528010000|2021-07-05 23:33:30|34057|33916|34059.4|33918.4|34060.2|33919.2|34056.9|33915.9|16
1625528020000|2021-07-05 23:33:40|34058.1|33917.1|34051.2|33910.2|34058.1|33917.1|34051.2|33910.2|10
1625528030000|2021-07-05 23:33:50|34051.5|33910.5|34046.2|33905.2|34051.9|33910.9|34046.2|33905.2|7
1625528040000|2021-07-05 23:34:00|34046.7|33905.7|34049|33908|34050.2|33909.2|34042.9|33901.9|15
1625528050000|2021-07-05 23:34:10|34052.2|33911.2|34048.7|33907.7|34054.2|33913.2|34046|33905|22
1625528060000|2021-07-05 23:34:20|34048.8|33907.8|34042.9|33901.9|34052.6|33911.6|34042.9|33901.9|15
1625528070000|2021-07-05 23:34:30|34042.7|33901.7|34046.7|33905.7|34046.7|33905.7|34042.7|33901.7|20
1625528080000|2021-07-05 23:34:40|34047.1|33906.1|34038.3|33897.3|34049.4|33908.4|34038.3|33897.3|21
1625528090000|2021-07-05 23:34:50|34038.7|33897.7|34033.9|33892.9|34038.7|33897.7|34030.6|33889.6|23
1625528100000|2021-07-05 23:35:00|34035.6|33894.6|34039.4|33898.4|34043.2|33902.2|34030|33889|23
1625528110000|2021-07-05 23:35:10|34039.1|33898.1|34049.5|33908.5|34050.1|33909.1|34039.1|33898.1|28
1625528120000|2021-07-05 23:35:20|34049.6|33908.6|34047.6|33906.6|34049.9|33908.9|34045.3|33904.3|17
1625528130000|2021-07-05 23:35:30|34047.4|33906.4|34049.8|33908.8|34049.8|33908.8|34046.9|33905.9|18
1625528140000|2021-07-05 23:35:40|34048.4|33907.4|34053.7|33912.7|34058.6|33917.6|34048.3|33907.3|16
1625528150000|2021-07-05 23:35:50|34052.8|33911.8|34052.8|33911.8|34052.8|33911.8|34052.5|33911.5|7
1625528160000|2021-07-05 23:36:00|34052.6|33911.6|34037.6|33896.6|34052.6|33911.6|34036.3|33895.3|17
1625528170000|2021-07-05 23:36:10|34037.5|33896.5|34042.1|33901.1|34044.3|33903.3|34037.5|33896.5|20
1625528180000|2021-07-05 23:36:20|34042|33901|34037.6|33896.6|34042|33901|34036.9|33895.9|20
1625528190000|2021-07-05 23:36:30|34038.1|33897.1|34060.4|33919.4|34060.4|33919.4|34037.2|33896.2|24
1625528200000|2021-07-05 23:36:40|34061.9|33920.9|34061.4|33920.4|34066.1|33925.1|34055.1|33914.1|18
1625528210000|2021-07-05 23:36:50|34062.8|33921.8|34070.5|33929.5|34070.5|33929.5|34058.4|33917.4|13
1625528220000|2021-07-05 23:37:00|34070.4|33929.4|34070.1|33929.1|34070.4|33929.4|34069.9|33928.9|12
1625528230000|2021-07-05 23:37:10|34069.9|33928.9|34068.8|33927.8|34070|33929|34068.7|33927.7|16
1625528240000|2021-07-05 23:37:20|34068.9|33927.9|34067.6|33926.6|34069|33928|34067.6|33926.6|11
1625528250000|2021-07-05 23:37:30|34073|33932|34073.2|33932.2|34073.4|33932.4|34072.5|33931.5|10
1625528260000|2021-07-05 23:37:40|34073.1|33932.1|34051.1|33910.1|34073.1|33932.1|34051.1|33910.1|8
1625528270000|2021-07-05 23:37:50|34053.1|33912.1|34048.1|33907.1|34057.1|33916.1|34048.1|33907.1|14
1625528280000|2021-07-05 23:38:00|34047.7|33906.7|34064.9|33923.9|34064.9|33923.9|34047.5|33906.5|19
1625528290000|2021-07-05 23:38:10|34064.1|33923.1|34044.3|33903.3|34064.1|33923.1|34044.3|33903.3|10
1625528300000|2021-07-05 23:38:20|34042.9|33901.9|34049.8|33908.8|34050.7|33909.7|34041.7|33900.7|10
1625528310000|2021-07-05 23:38:30|34050.5|33909.5|34050|33909|34050.5|33909.5|34049.7|33908.7|10
1625528320000|2021-07-05 23:38:40|34049.7|33908.7|34056.3|33915.3|34056.9|33915.9|34049.4|33908.4|20
1625528330000|2021-07-05 23:38:50|34056.4|33915.4|34065.2|33924.2|34065.2|33924.2|34055.8|33914.8|7
1625528340000|2021-07-05 23:39:00|34066.6|33925.6|34053.5|33912.5|34066.6|33925.6|34050.7|33909.7|13
1625528350000|2021-07-05 23:39:10|34051.9|33910.9|34052.2|33911.2|34052.4|33911.4|34047.9|33906.9|18
1625528360000|2021-07-05 23:39:20|34052.4|33911.4|34049.6|33908.6|34052.4|33911.4|34047.6|33906.6|19
1625528370000|2021-07-05 23:39:30|34050|33909|34047.8|33906.8|34050|33909|34047.4|33906.4|14
1625528380000|2021-07-05 23:39:40|34048.3|33907.3|34048.7|33907.7|34051.6|33910.6|34047.2|33906.2|16
1625528390000|2021-07-05 23:39:50|34048.8|33907.8|34057.2|33916.2|34057.3|33916.3|34047.3|33906.3|17
1625528400000|2021-07-05 23:40:00|34056.9|33915.9|34041.9|33900.9|34057|33916|34041.9|33900.9|19
1625528410000|2021-07-05 23:40:10|34043.9|33902.9|34043.2|33902.2|34044.6|33903.6|34041.3|33900.3|16
1625528420000|2021-07-05 23:40:20|34040.6|33899.6|34040.9|33899.9|34041.5|33900.5|34037.2|33896.2|9
1625528430000|2021-07-05 23:40:30|34040.6|33899.6|34027.7|33886.7|34040.6|33899.6|34027.7|33886.7|20
1625528440000|2021-07-05 23:40:40|34026.6|33885.6|34028.3|33887.3|34028.4|33887.4|34026.6|33885.6|8
1625528450000|2021-07-05 23:40:50|34028.2|33887.2|34025.9|33884.9|34029.5|33888.5|34024.4|33883.4|20
1625528460000|2021-07-05 23:41:00|34025.3|33884.3|33980.1|33839.1|34025.3|33884.3|33980.1|33839.1|28
1625528470000|2021-07-05 23:41:10|33976.5|33835.5|33948.7|33807.7|33977.6|33836.6|33948.7|33807.7|28
1625528480000|2021-07-05 23:41:20|33949|33808|33977.6|33836.6|33977.6|33836.6|33946.2|33805.2|25
1625528490000|2021-07-05 23:41:30|33977.4|33836.4|33968.1|33827.1|33979.8|33838.8|33968.1|33827.1|16
1625528500000|2021-07-05 23:41:40|33966|33825|33958.5|33817.5|33966|33825|33957|33816|18
1625528510000|2021-07-05 23:41:50|33959.5|33818.5|33967|33826|33967.4|33826.4|33958.5|33817.5|13
1625528520000|2021-07-05 23:42:00|33967.1|33826.1|33966.4|33825.4|33974.2|33833.2|33963.6|33822.6|23
1625528530000|2021-07-05 23:42:10|33966.3|33825.3|33953.8|33812.8|33968.2|33827.2|33952.9|33811.9|21
1625528540000|2021-07-05 23:42:20|33953.4|33812.4|33938.9|33797.9|33954.2|33813.2|33938.9|33797.9|23
1625528550000|2021-07-05 23:42:30|33939.5|33798.5|33948.8|33807.8|33952.2|33811.2|33937.9|33796.9|22
1625528560000|2021-07-05 23:42:40|33948.6|33807.6|33922.7|33781.7|33950|33809|33922.7|33781.7|29
1625528570000|2021-07-05 23:42:50|33918.3|33777.3|33918.6|33777.6|33920.4|33779.4|33914.5|33773.5|25
1625528580000|2021-07-05 23:43:00|33918.1|33777.1|33935.5|33794.5|33936.5|33795.5|33918.1|33777.1|26
1625528590000|2021-07-05 23:43:10|33935.9|33794.9|33933.3|33792.3|33936.6|33795.6|33914.5|33773.5|24
1625528600000|2021-07-05 23:43:20|33932.9|33791.9|33928.7|33787.7|33933.5|33792.5|33927.9|33786.9|23
1625528610000|2021-07-05 23:43:30|33928.9|33787.9|33932|33791|33936.4|33795.4|33923.3|33782.3|22
1625528620000|2021-07-05 23:43:40|33927.9|33786.9|33927.1|33786.1|33927.9|33786.9|33920.1|33779.1|24
1625528630000|2021-07-05 23:43:50|33928.2|33787.2|33920.6|33779.6|33934.2|33793.2|33920.3|33779.3|25
1625528640000|2021-07-05 23:44:00|33921|33780|33939.1|33798.1|33939.1|33798.1|33921|33780|25
1625528650000|2021-07-05 23:44:10|33938.6|33797.6|33948.4|33807.4|33948.4|33807.4|33933|33792|18
1625528660000|2021-07-05 23:44:20|33953.2|33812.2|33955.7|33814.7|33956.4|33815.4|33953.2|33812.2|23
1625528670000|2021-07-05 23:44:30|33955.5|33814.5|33948.5|33807.5|33955.5|33814.5|33947.1|33806.1|21
1625528680000|2021-07-05 23:44:40|33946.1|33805.1|33927.7|33786.7|33946.1|33805.1|33927.7|33786.7|22
1625528690000|2021-07-05 23:44:50|33927.4|33786.4|33924.2|33783.2|33937.9|33796.9|33924.2|33783.2|24
1625528700000|2021-07-05 23:45:00|33923.2|33782.2|33924.1|33783.1|33927|33786|33920.9|33779.9|23
1625528710000|2021-07-05 23:45:10|33924.4|33783.4|33937.8|33796.8|33937.8|33796.8|33924.1|33783.1|25
1625528720000|2021-07-05 23:45:20|33937.9|33796.9|33938.8|33797.8|33939.2|33798.2|33937|33796|20
1625528730000|2021-07-05 23:45:30|33938.9|33797.9|33938.3|33797.3|33939.2|33798.2|33936.8|33795.8|13
1625528740000|2021-07-05 23:45:40|33939.3|33798.3|33963.4|33822.4|33965.1|33824.1|33939.1|33798.1|29
1625528750000|2021-07-05 23:45:50|33963.9|33822.9|33945.9|33804.9|33966.5|33825.5|33942.6|33801.6|25
1625528760000|2021-07-05 23:46:00|33948.2|33807.2|33952.1|33811.1|33957.3|33816.3|33948.2|33807.2|19
1625528770000|2021-07-05 23:46:10|33954.6|33813.6|33960.2|33819.2|33965.4|33824.4|33948|33807|20
1625528780000|2021-07-05 23:46:20|33958.3|33817.3|33973.9|33832.9|33977.7|33836.7|33958.3|33817.3|18
1625528790000|2021-07-05 23:46:30|33974|33833|33985.1|33844.1|33986.8|33845.8|33968.8|33827.8|22
1625528800000|2021-07-05 23:46:40|33985.7|33844.7|33978.2|33837.2|33988.4|33847.4|33978.2|33837.2|20
1625528810000|2021-07-05 23:46:50|33977.7|33836.7|33980.5|33839.5|33984.3|33843.3|33977.7|33836.7|22
1625528820000|2021-07-05 23:47:00|33980.3|33839.3|33978.3|33837.3|33982.1|33841.1|33977.9|33836.9|19
1625528830000|2021-07-05 23:47:10|33978.5|33837.5|33977.3|33836.3|33980.9|33839.9|33974.9|33833.9|16
1625528840000|2021-07-05 23:47:20|33977.1|33836.1|33975.4|33834.4|33978.2|33837.2|33975.2|33834.2|7
1625528850000|2021-07-05 23:47:30|33976.5|33835.5|33989|33848|33994.7|33853.7|33976.5|33835.5|10
1625528860000|2021-07-05 23:47:40|33989.1|33848.1|33998.9|33857.9|33999.1|33858.1|33989|33848|11
1625528870000|2021-07-05 23:47:50|33999.2|33858.2|33998.9|33857.9|34002.3|33861.3|33996|33855|22
1625528880000|2021-07-05 23:48:00|33998.7|33857.7|33989.8|33848.8|33999|33858|33989.8|33848.8|21
1625528890000|2021-07-05 23:48:10|33988.2|33847.2|33989.9|33848.9|33989.9|33848.9|33980.5|33839.5|19
1625528900000|2021-07-05 23:48:20|33989.8|33848.8|33992.9|33851.9|33992.9|33851.9|33984|33843|19
1625528910000|2021-07-05 23:48:30|33990.7|33849.7|33977.2|33836.2|33990.7|33849.7|33977.2|33836.2|8
1625528920000|2021-07-05 23:48:40|33979.2|33838.2|33982.6|33841.6|33985.2|33844.2|33979.2|33838.2|6
1625528930000|2021-07-05 23:48:50|33981.8|33840.8|33971.8|33830.8|33981.8|33840.8|33971.7|33830.7|10
1625528940000|2021-07-05 23:49:00|33971.5|33830.5|33975.2|33834.2|33976.3|33835.3|33971.1|33830.1|7
1625528950000|2021-07-05 23:49:10|33975|33834|33967.6|33826.6|33975|33834|33967.6|33826.6|15
1625528960000|2021-07-05 23:49:20|33967|33826|33966.1|33825.1|33970.6|33829.6|33960.9|33819.9|24
1625528970000|2021-07-05 23:49:30|33969.2|33828.2|33967.2|33826.2|33969.2|33828.2|33963.3|33822.3|12
1625528980000|2021-07-05 23:49:40|33967.1|33826.1|33964|33823|33968.1|33827.1|33964|33823|20
1625528990000|2021-07-05 23:49:50|33968.1|33827.1|33979.4|33838.4|33979.6|33838.6|33964.9|33823.9|21
1625529000000|2021-07-05 23:50:00|33980.1|33839.1|33981.4|33840.4|33982.4|33841.4|33978.5|33837.5|15
1625529010000|2021-07-05 23:50:10|33981.3|33840.3|33973.4|33832.4|33987.1|33846.1|33971.1|33830.1|14
1625529020000|2021-07-05 23:50:20|33972.2|33831.2|33972.3|33831.3|33983.2|33842.2|33972.2|33831.2|18
1625529030000|2021-07-05 23:50:30|33973.1|33832.1|33972.3|33831.3|33979.7|33838.7|33972.3|33831.3|8
1625529040000|2021-07-05 23:50:40|33979.7|33838.7|33971.8|33830.8|33979.7|33838.7|33971.8|33830.8|9
1625529050000|2021-07-05 23:50:50|33972.3|33831.3|33986.7|33845.7|33989.8|33848.8|33972.3|33831.3|16
1625529060000|2021-07-05 23:51:00|33987|33846|33984|33843|33989.4|33848.4|33983.5|33842.5|6
1625529070000|2021-07-05 23:51:10|33983.5|33842.5|33983|33842|33988.5|33847.5|33983|33842|5
1625529080000|2021-07-05 23:51:20|33983.3|33842.3|33983.6|33842.6|33984.2|33843.2|33983.3|33842.3|3
1625529090000|2021-07-05 23:51:30|33978.1|33837.1|33974.8|33833.8|33978.5|33837.5|33974.8|33833.8|3
1625529100000|2021-07-05 23:51:40|33974.9|33833.9|33976.5|33835.5|33983.1|33842.1|33973.1|33832.1|4
1625529110000|2021-07-05 23:51:50|33976.6|33835.6|33973|33832|33976.7|33835.7|33972.1|33831.1|6
1625529120000|2021-07-05 23:52:00|33978.3|33837.3|33978.8|33837.8|33984.6|33843.6|33975.9|33834.9|6
1625529130000|2021-07-05 23:52:10|33973.7|33832.7|33965.1|33824.1|33973.7|33832.7|33965.1|33824.1|10
1625529140000|2021-07-05 23:52:20|33965.6|33824.6|33963.9|33822.9|33966|33825|33963|33822|21
1625529150000|2021-07-05 23:52:30|33964.3|33823.3|33952.3|33811.3|33966.9|33825.9|33952.3|33811.3|13
1625529160000|2021-07-05 23:52:40|33950.5|33809.5|33947.9|33806.9|33950.5|33809.5|33947.1|33806.1|15
1625529170000|2021-07-05 23:52:50|33946.5|33805.5|33961.4|33820.4|33966.1|33825.1|33941.6|33800.6|21
1625529180000|2021-07-05 23:53:00|33955.3|33814.3|33952.8|33811.8|33956.9|33815.9|33952.8|33811.8|10
1625529190000|2021-07-05 23:53:10|33952.2|33811.2|33937.9|33796.9|33952.2|33811.2|33937.3|33796.3|17
1625529200000|2021-07-05 23:53:20|33935|33794|33908.5|33767.5|33938.9|33797.9|33908.5|33767.5|22
1625529210000|2021-07-05 23:53:30|33904.6|33763.6|33836.6|33695.6|33909.9|33768.9|33836.6|33695.6|24
1625529220000|2021-07-05 23:53:40|33826|33685|33823.7|33682.7|33839.5|33698.5|33812.2|33671.2|25
1625529230000|2021-07-05 23:53:50|33823.8|33682.8|33839.4|33698.4|33847.6|33706.6|33823.8|33682.8|26
1625529240000|2021-07-05 23:54:00|33849|33708|33830.6|33689.6|33851.5|33710.5|33816.3|33675.3|29
1625529250000|2021-07-05 23:54:10|33823.4|33682.4|33833.9|33692.9|33835.3|33694.3|33813.3|33672.3|27
1625529260000|2021-07-05 23:54:20|33839.3|33698.3|33867.1|33726.1|33867.1|33726.1|33838|33697|26
1625529270000|2021-07-05 23:54:30|33867.2|33726.2|33865.6|33724.6|33867.2|33726.2|33852.8|33711.8|26
1625529280000|2021-07-05 23:54:40|33869.5|33728.5|33863.8|33722.8|33871.7|33730.7|33857.8|33716.8|23
1625529290000|2021-07-05 23:54:50|33864.6|33723.6|33838|33697|33866.2|33725.2|33835.6|33694.6|26
1625529300000|2021-07-05 23:55:00|33838.1|33697.1|33839.2|33698.2|33839.2|33698.2|33834.4|33693.4|22
1625529310000|2021-07-05 23:55:10|33839.3|33698.3|33847.3|33706.3|33849.9|33708.9|33839.2|33698.2|27
1625529320000|2021-07-05 23:55:20|33848.4|33707.4|33844.9|33703.9|33848.4|33707.4|33844.1|33703.1|25
1625529330000|2021-07-05 23:55:30|33845.8|33704.8|33844.7|33703.7|33846.6|33705.6|33843.8|33702.8|20
1625529340000|2021-07-05 23:55:40|33844.8|33703.8|33852.8|33711.8|33854.4|33713.4|33841|33700|15
1625529350000|2021-07-05 23:55:50|33854.4|33713.4|33851.5|33710.5|33854.4|33713.4|33851.5|33710.5|8
1625529360000|2021-07-05 23:56:00|33852.3|33711.3|33863|33722|33864.7|33723.7|33851.9|33710.9|13
1625529370000|2021-07-05 23:56:10|33863.5|33722.5|33862.3|33721.3|33868.4|33727.4|33856.6|33715.6|21
1625529380000|2021-07-05 23:56:20|33862.2|33721.2|33869.8|33728.8|33871.9|33730.9|33862|33721|16
1625529390000|2021-07-05 23:56:30|33869.9|33728.9|33878.7|33737.7|33878.7|33737.7|33869.5|33728.5|17
1625529400000|2021-07-05 23:56:40|33879|33738|33882.1|33741.1|33884.9|33743.9|33879|33738|17
1625529410000|2021-07-05 23:56:50|33883|33742|33873.2|33732.2|33883.6|33742.6|33869.5|33728.5|16
1625529420000|2021-07-05 23:57:00|33872.9|33731.9|33873.5|33732.5|33873.5|33732.5|33869.9|33728.9|12
1625529430000|2021-07-05 23:57:10|33874.1|33733.1|33876.6|33735.6|33876.6|33735.6|33871.9|33730.9|16
1625529440000|2021-07-05 23:57:20|33876.7|33735.7|33877.6|33736.6|33877.7|33736.7|33874.9|33733.9|10
1625529450000|2021-07-05 23:57:30|33877.5|33736.5|33877.5|33736.5|33878.9|33737.9|33877.3|33736.3|13
1625529460000|2021-07-05 23:57:40|33876.7|33735.7|33877.9|33736.9|33885.3|33744.3|33875.7|33734.7|7
1625529470000|2021-07-05 23:57:50|33878.6|33737.6|33874|33733|33879.7|33738.7|33874|33733|17
1625529480000|2021-07-05 23:58:00|33873.7|33732.7|33858.3|33717.3|33876.7|33735.7|33858.3|33717.3|25
1625529490000|2021-07-05 23:58:10|33857.9|33716.9|33856.8|33715.8|33858.2|33717.2|33856.5|33715.5|16
1625529500000|2021-07-05 23:58:20|33854.6|33713.6|33838.2|33697.2|33854.6|33713.6|33838.2|33697.2|21
1625529510000|2021-07-05 23:58:30|33837.9|33696.9|33833.4|33692.4|33837.9|33696.9|33830.4|33689.4|15
1625529520000|2021-07-05 23:58:40|33830.2|33689.2|33764.3|33623.3|33830.2|33689.2|33764.3|33623.3|23
1625529530000|2021-07-05 23:58:50|33770.4|33629.4|33758.1|33617.1|33786.4|33645.4|33757.8|33616.8|29
1625529540000|2021-07-05 23:59:00|33759.2|33618.2|33766.9|33625.9|33766.9|33625.9|33753.2|33612.2|27
1625529550000|2021-07-05 23:59:10|33762.3|33621.3|33797.8|33656.8|33797.8|33656.8|33762.3|33621.3|27
1625529560000|2021-07-05 23:59:20|33798.4|33657.4|33793.2|33652.2|33798.4|33657.4|33789.5|33648.5|22
1625529570000|2021-07-05 23:59:30|33792.8|33651.8|33794.1|33653.1|33794.1|33653.1|33788.7|33647.7|18
1625529580000|2021-07-05 23:59:40|33792.7|33651.7|33767.8|33626.8|33793.1|33652.1|33767.8|33626.8|21
1625529590000|2021-07-05 23:59:50|33767.7|33626.7|33760.9|33619.9|33767.7|33626.7|33758.1|33617.1|18
1625529600000|2021-07-06 00:00:00|33764.3|33623.3|33791.5|33650.5|33792.1|33651.1|33764.3|33623.3|26
1625529610000|2021-07-06 00:00:10|33794.4|33653.4|33791.9|33650.9|33798.5|33657.5|33782.9|33641.9|26
1625529620000|2021-07-06 00:00:20|33790.4|33649.4|33762.8|33621.8|33790.4|33649.4|33760.8|33619.8|26
1625529630000|2021-07-06 00:00:30|33763|33622|33743.2|33602.2|33763|33622|33742.8|33601.8|25
1625529640000|2021-07-06 00:00:40|33743.4|33602.4|33749.3|33608.3|33749.3|33608.3|33737|33596|20
1625529650000|2021-07-06 00:00:50|33749.8|33608.8|33738.1|33597.1|33751.1|33610.1|33738.1|33597.1|28
1625529660000|2021-07-06 00:01:00|33732.4|33591.4|33737.3|33596.3|33737.3|33596.3|33722.9|33581.9|27
1625529670000|2021-07-06 00:01:10|33737.2|33596.2|33746|33605|33760.8|33619.8|33732.3|33591.3|25
1625529680000|2021-07-06 00:01:20|33744.4|33603.4|33756.3|33615.3|33757.3|33616.3|33740.2|33599.2|19
1625529690000|2021-07-06 00:01:30|33755.1|33614.1|33758.8|33617.8|33760.1|33619.1|33755.1|33614.1|21
1625529700000|2021-07-06 00:01:40|33760.5|33619.5|33786.1|33645.1|33786.1|33645.1|33760.5|33619.5|26
1625529710000|2021-07-06 00:01:50|33788|33647|33817.8|33676.8|33818.3|33677.3|33783.3|33642.3|28
1625529720000|2021-07-06 00:02:00|33819.6|33678.6|33852.5|33711.5|33852.5|33711.5|33816.8|33675.8|27
1625529730000|2021-07-06 00:02:10|33861.8|33720.8|33830.5|33689.5|33862.5|33721.5|33825.5|33684.5|28
1625529740000|2021-07-06 00:02:20|33829.7|33688.7|33845.4|33704.4|33848.4|33707.4|33825.7|33684.7|28
1625529750000|2021-07-06 00:02:30|33846.7|33705.7|33878.6|33737.6|33878.7|33737.7|33845.4|33704.4|26
1625529760000|2021-07-06 00:02:40|33876.6|33735.6|33869|33728|33881.8|33740.8|33864.8|33723.8|28
1625529770000|2021-07-06 00:02:50|33868.8|33727.8|33843.4|33702.4|33868.8|33727.8|33838.3|33697.3|26
1625529780000|2021-07-06 00:03:00|33844.9|33703.9|33861.4|33720.4|33862.9|33721.9|33842.7|33701.7|26
1625529790000|2021-07-06 00:03:10|33861.2|33720.2|33868.2|33727.2|33875.8|33734.8|33855.7|33714.7|28
1625529800000|2021-07-06 00:03:20|33869.9|33728.9|33858.5|33717.5|33873.2|33732.2|33856.8|33715.8|20
1625529810000|2021-07-06 00:03:30|33857.2|33716.2|33820.7|33679.7|33858.1|33717.1|33819.8|33678.8|23
1625529820000|2021-07-06 00:03:40|33816|33675|33804.3|33663.3|33817.1|33676.1|33803.4|33662.4|22
1625529830000|2021-07-06 00:03:50|33805.2|33664.2|33825.4|33684.4|33828.9|33687.9|33805.2|33664.2|26
1625529840000|2021-07-06 00:04:00|33824.2|33683.2|33812.1|33671.1|33824.2|33683.2|33804.6|33663.6|25
1625529850000|2021-07-06 00:04:10|33813.8|33672.8|33786.7|33645.7|33813.8|33672.8|33782.9|33641.9|21
1625529860000|2021-07-06 00:04:20|33785|33644|33793.6|33652.6|33796.9|33655.9|33785|33644|28
1625529870000|2021-07-06 00:04:30|33793.1|33652.1|33817.6|33676.6|33817.6|33676.6|33793.1|33652.1|27
1625529880000|2021-07-06 00:04:40|33816.6|33675.6|33811.1|33670.1|33827.3|33686.3|33808.7|33667.7|22
1625529890000|2021-07-06 00:04:50|33814.6|33673.6|33810.6|33669.6|33816.5|33675.5|33810.6|33669.6|16
1625529900000|2021-07-06 00:05:00|33810|33669|33845.2|33704.2|33845.2|33704.2|33802.6|33661.6|24
1625529910000|2021-07-06 00:05:10|33844.2|33703.2|33866.4|33725.4|33866.4|33725.4|33843.7|33702.7|20
1625529920000|2021-07-06 00:05:20|33867.3|33726.3|33900.5|33759.5|33900.5|33759.5|33867.3|33726.3|25
1625529930000|2021-07-06 00:05:30|33901.3|33760.3|33892.2|33751.2|33902.4|33761.4|33888.7|33747.7|26
1625529940000|2021-07-06 00:05:40|33894.2|33753.2|33891.9|33750.9|33899.7|33758.7|33890.9|33749.9|22
1625529950000|2021-07-06 00:05:50|33892.4|33751.4|33894.6|33753.6|33894.9|33753.9|33891.6|33750.6|25
1625529960000|2021-07-06 00:06:00|33895|33754|33898.3|33757.3|33903|33762|33893.4|33752.4|21
1625529970000|2021-07-06 00:06:10|33898.4|33757.4|33912.1|33771.1|33912.1|33771.1|33897.7|33756.7|19
1625529980000|2021-07-06 00:06:20|33909.9|33768.9|33907.5|33766.5|33912.4|33771.4|33906.9|33765.9|17
1625529990000|2021-07-06 00:06:30|33911.9|33770.9|33919.4|33778.4|33921.7|33780.7|33908|33767|21
1625530000000|2021-07-06 00:06:40|33919.7|33778.7|33910.7|33769.7|33936.9|33795.9|33909.2|33768.2|24
1625530010000|2021-07-06 00:06:50|33908.3|33767.3|33914.4|33773.4|33922.1|33781.1|33908.3|33767.3|25
1625530020000|2021-07-06 00:07:00|33916.7|33775.7|33944.6|33803.6|33944.6|33803.6|33916.7|33775.7|24
1625530030000|2021-07-06 00:07:10|33944.5|33803.5|33948.2|33807.2|33951.8|33810.8|33938.2|33797.2|23
1625530040000|2021-07-06 00:07:20|33952|33811|33954.5|33813.5|33959.9|33818.9|33950.6|33809.6|26
1625530050000|2021-07-06 00:07:30|33956.9|33815.9|33982.9|33841.9|33984.1|33843.1|33956.9|33815.9|27
1625530060000|2021-07-06 00:07:40|33980.2|33839.2|33965.2|33824.2|33981.1|33840.1|33956.7|33815.7|25
1625530070000|2021-07-06 00:07:50|33966.2|33825.2|33995.8|33854.8|33995.8|33854.8|33958.9|33817.9|23
1625530080000|2021-07-06 00:08:00|34000|33859|34006.2|33865.2|34012.9|33871.9|33994.6|33853.6|28
1625530090000|2021-07-06 00:08:10|34013|33872|34005.4|33864.4|34030.1|33889.1|34005.4|33864.4|28
1625530100000|2021-07-06 00:08:20|34004.7|33863.7|33998.1|33857.1|34005.3|33864.3|33992.3|33851.3|26
1625530110000|2021-07-06 00:08:30|34007.5|33866.5|34023.2|33882.2|34023.4|33882.4|34002.7|33861.7|26
1625530120000|2021-07-06 00:08:40|34023.1|33882.1|33984.1|33843.1|34023.2|33882.2|33983.9|33842.9|25
1625530130000|2021-07-06 00:08:50|33986.2|33845.2|33978.9|33837.9|33986.7|33845.7|33978|33837|17
1625530140000|2021-07-06 00:09:00|33976.8|33835.8|33983.4|33842.4|33986.4|33845.4|33976|33835|22
1625530150000|2021-07-06 00:09:10|33983.6|33842.6|33991|33850|33996.1|33855.1|33983.6|33842.6|20
1625530160000|2021-07-06 00:09:20|33991.9|33850.9|34030.2|33889.2|34033.7|33892.7|33983.7|33842.7|24
1625530170000|2021-07-06 00:09:30|34030.4|33889.4|34017|33876|34030.4|33889.4|34017|33876|24
1625530180000|2021-07-06 00:09:40|34019.3|33878.3|34008.4|33867.4|34021.2|33880.2|34007.9|33866.9|20
1625530190000|2021-07-06 00:09:50|34015.9|33874.9|34008.4|33867.4|34040|33899|34004.2|33863.2|28
1625530200000|2021-07-06 00:10:00|34005.2|33864.2|34008.3|33867.3|34011.8|33870.8|34005.2|33864.2|17
1625530210000|2021-07-06 00:10:10|34007.2|33866.2|34001.6|33860.6|34008.8|33867.8|34000.2|33859.2|23
1625530220000|2021-07-06 00:10:20|34003.6|33862.6|34013.9|33872.9|34013.9|33872.9|34001.6|33860.6|20
1625530230000|2021-07-06 00:10:30|34012.7|33871.7|34019.2|33878.2|34019.2|33878.2|34012.7|33871.7|22
1625530240000|2021-07-06 00:10:40|34022.4|33881.4|34043.4|33902.4|34044.2|33903.2|34018.7|33877.7|26
1625530250000|2021-07-06 00:10:50|34043.7|33902.7|34059.8|33918.8|34059.8|33918.8|34039.8|33898.8|24
1625530260000|2021-07-06 00:11:00|34059.7|33918.7|34065.1|33924.1|34065.1|33924.1|34059.6|33918.6|26
1625530270000|2021-07-06 00:11:10|34067.8|33926.8|34107.5|33966.5|34107.5|33966.5|34067.8|33926.8|24
1625530280000|2021-07-06 00:11:20|34106.7|33965.7|34136|33995|34136|33995|34106.2|33965.2|24
1625530290000|2021-07-06 00:11:30|34144.3|34003.3|34134.7|33993.7|34145.3|34004.3|34133.8|33992.8|24
1625530300000|2021-07-06 00:11:40|34135.2|33994.2|34152.4|34011.4|34156|34015|34132.8|33991.8|21
1625530310000|2021-07-06 00:11:50|34153.7|34012.7|34159.2|34018.2|34170|34029|34149.9|34008.9|28
1625530320000|2021-07-06 00:12:00|34158.2|34017.2|34149.8|34008.8|34163.1|34022.1|34149.8|34008.8|23
1625530330000|2021-07-06 00:12:10|34146.1|34005.1|34129.4|33988.4|34153.2|34012.2|34129.4|33988.4|15
1625530340000|2021-07-06 00:12:20|34129.2|33988.2|34137.7|33996.7|34139.6|33998.6|34128.2|33987.2|18
1625530350000|2021-07-06 00:12:30|34141.5|34000.5|34136.4|33995.4|34141.5|34000.5|34125.3|33984.3|16
1625530360000|2021-07-06 00:12:40|34135.3|33994.3|34123.5|33982.5|34135.3|33994.3|34123.5|33982.5|18
1625530370000|2021-07-06 00:12:50|34128.9|33987.9|34124.5|33983.5|34128.9|33987.9|34117.9|33976.9|15
1625530380000|2021-07-06 00:13:00|34124.8|33983.8|34119.1|33978.1|34135.6|33994.6|34119.1|33978.1|24
1625530390000|2021-07-06 00:13:10|34118.7|33977.7|34106.7|33965.7|34118.7|33977.7|34106.1|33965.1|17
1625530400000|2021-07-06 00:13:20|34106.2|33965.2|34099.5|33958.5|34106.4|33965.4|34099.5|33958.5|12
1625530410000|2021-07-06 00:13:30|34099.3|33958.3|34096.5|33955.5|34100.8|33959.8|34096.2|33955.2|18
1625530420000|2021-07-06 00:13:40|34096.2|33955.2|34122.6|33981.6|34123.4|33982.4|34096.2|33955.2|24
1625530430000|2021-07-06 00:13:50|34123.3|33982.3|34096.7|33955.7|34123.3|33982.3|34096.7|33955.7|16
1625530440000|2021-07-06 00:14:00|34098.7|33957.7|34102.7|33961.7|34103.3|33962.3|34094.2|33953.2|19
1625530450000|2021-07-06 00:14:10|34099.3|33958.3|34097.5|33956.5|34102.9|33961.9|34088|33947|21
1625530460000|2021-07-06 00:14:20|34103.1|33962.1|34090.4|33949.4|34109|33968|34090.2|33949.2|19
1625530470000|2021-07-06 00:14:30|34090.2|33949.2|34085.5|33944.5|34092.8|33951.8|34084.7|33943.7|18
1625530480000|2021-07-06 00:14:40|34087.3|33946.3|34084.8|33943.8|34094|33953|34084.8|33943.8|15
1625530490000|2021-07-06 00:14:50|34084.6|33943.6|34080.4|33939.4|34086.2|33945.2|34074.3|33933.3|17
1625530500000|2021-07-06 00:15:00|34085.1|33944.1|34098.3|33957.3|34101.7|33960.7|34078.8|33937.8|19
1625530510000|2021-07-06 00:15:10|34101|33960|34091.9|33950.9|34104.5|33963.5|34090.6|33949.6|17
1625530520000|2021-07-06 00:15:20|34092|33951|34073.6|33932.6|34093.5|33952.5|34073.6|33932.6|23
1625530530000|2021-07-06 00:15:30|34074.1|33933.1|34047.8|33906.8|34074.8|33933.8|34041.4|33900.4|29
1625530540000|2021-07-06 00:15:40|34046.3|33905.3|34046.3|33905.3|34051.6|33910.6|34037.4|33896.4|25
1625530550000|2021-07-06 00:15:50|34046.7|33905.7|34035.5|33894.5|34049.5|33908.5|34032.7|33891.7|22
1625530560000|2021-07-06 00:16:00|34038.1|33897.1|34061.8|33920.8|34065.7|33924.7|34038.1|33897.1|27
1625530570000|2021-07-06 00:16:10|34060.2|33919.2|34046.4|33905.4|34062.3|33921.3|34042.9|33901.9|22
1625530580000|2021-07-06 00:16:20|34048|33907|34044.9|33903.9|34048|33907|34039|33898|25
1625530590000|2021-07-06 00:16:30|34046|33905|34051.7|33910.7|34055.2|33914.2|34043.7|33902.7|24
1625530600000|2021-07-06 00:16:40|34052.7|33911.7|34047.3|33906.3|34068.6|33927.6|34047.3|33906.3|18
1625530610000|2021-07-06 00:16:50|34043.6|33902.6|34042|33901|34043.8|33902.8|34039.5|33898.5|16
1625530620000|2021-07-06 00:17:00|34042.2|33901.2|34029.5|33888.5|34042.2|33901.2|34029.5|33888.5|17
1625530630000|2021-07-06 00:17:10|34030.4|33889.4|33999.7|33858.7|34030.4|33889.4|33999.7|33858.7|27
1625530640000|2021-07-06 00:17:20|34002.6|33861.6|34001.8|33860.8|34010.7|33869.7|33999.1|33858.1|27
1625530650000|2021-07-06 00:17:30|33999.5|33858.5|33998.4|33857.4|34001.9|33860.9|33997.7|33856.7|20
1625530660000|2021-07-06 00:17:40|33998.3|33857.3|34015|33874|34015|33874|33996.3|33855.3|21
1625530670000|2021-07-06 00:17:50|34013.3|33872.3|34021.9|33880.9|34022.2|33881.2|34013.3|33872.3|6
1625530680000|2021-07-06 00:18:00|34022.2|33881.2|34021|33880|34024.8|33883.8|34018.7|33877.7|16
1625530690000|2021-07-06 00:18:10|34019.6|33878.6|34008.8|33867.8|34019.6|33878.6|34007.6|33866.6|21
1625530700000|2021-07-06 00:18:20|34010|33869|34021.1|33880.1|34021.1|33880.1|34008.6|33867.6|19
1625530710000|2021-07-06 00:18:30|34021.6|33880.6|34020.5|33879.5|34023|33882|34020|33879|17
1625530720000|2021-07-06 00:18:40|34020.1|33879.1|34021.6|33880.6|34022.5|33881.5|34018.9|33877.9|14
1625530730000|2021-07-06 00:18:50|34028.3|33887.3|34029.6|33888.6|34040.2|33899.2|34028.3|33887.3|16
1625530740000|2021-07-06 00:19:00|34026.8|33885.8|34012.6|33871.6|34026.9|33885.9|34011.3|33870.3|27
1625530750000|2021-07-06 00:19:10|34012.2|33871.2|34002.2|33861.2|34012.4|33871.4|34001.4|33860.4|16
1625530760000|2021-07-06 00:19:20|34002.8|33861.8|34002.5|33861.5|34009.8|33868.8|34002.5|33861.5|14
1625530770000|2021-07-06 00:19:30|34002.6|33861.6|34002.5|33861.5|34003.6|33862.6|34001.3|33860.3|10
1625530780000|2021-07-06 00:19:40|34003.5|33862.5|34002.8|33861.8|34003.5|33862.5|34002.5|33861.5|4
1625530790000|2021-07-06 00:19:50|34002.3|33861.3|34006.9|33865.9|34006.9|33865.9|34002.3|33861.3|5
1625530800000|2021-07-06 00:20:00|34006.7|33865.7|34023.3|33882.3|34023.3|33882.3|34006.7|33865.7|15
1625530810000|2021-07-06 00:20:10|34028.1|33887.1|34024.5|33883.5|34030.8|33889.8|34023.5|33882.5|14
1625530820000|2021-07-06 00:20:20|34022.6|33881.6|34019.2|33878.2|34023.9|33882.9|34019.1|33878.1|17
1625530830000|2021-07-06 00:20:30|34017.4|33876.4|34000.2|33859.2|34019.9|33878.9|33998.7|33857.7|23
1625530840000|2021-07-06 00:20:40|34001|33860|34012.1|33871.1|34013.3|33872.3|34001|33860|18
1625530850000|2021-07-06 00:20:50|34010.7|33869.7|34014.4|33873.4|34014.4|33873.4|34010.7|33869.7|10
1625530860000|2021-07-06 00:21:00|34015.5|33874.5|34041.1|33900.1|34041.1|33900.1|34015.5|33874.5|20
1625530870000|2021-07-06 00:21:10|34043.6|33902.6|34080.9|33939.9|34082.1|33941.1|34042.8|33901.8|29
1625530880000|2021-07-06 00:21:20|34078|33937|34069.1|33928.1|34081.2|33940.2|34069.1|33928.1|18
1625530890000|2021-07-06 00:21:30|34067.9|33926.9|34079.5|33938.5|34079.5|33938.5|34067.5|33926.5|18
1625530900000|2021-07-06 00:21:40|34079.4|33938.4|34078.5|33937.5|34081.7|33940.7|34077.6|33936.6|22
1625530910000|2021-07-06 00:21:50|34077.7|33936.7|34078.4|33937.4|34078.5|33937.5|34077.7|33936.7|4
1625530920000|2021-07-06 00:22:00|34074.3|33933.3|34086.2|33945.2|34089.5|33948.5|34073.9|33932.9|17
1625530930000|2021-07-06 00:22:10|34087.4|33946.4|34089.1|33948.1|34091.1|33950.1|34087.2|33946.2|5
1625530940000|2021-07-06 00:22:20|34090.7|33949.7|34111.1|33970.1|34111.2|33970.2|34090.7|33949.7|14
1625530950000|2021-07-06 00:22:30|34111.5|33970.5|34110.8|33969.8|34117.3|33976.3|34108.6|33967.6|14
1625530960000|2021-07-06 00:22:40|34108.4|33967.4|34101.1|33960.1|34108.4|33967.4|34098.2|33957.2|17
1625530970000|2021-07-06 00:22:50|34099.8|33958.8|34099.8|33958.8|34099.8|33958.8|34099.8|33958.8|1
1625530980000|2021-07-06 00:23:00|34094.7|33953.7|34079.6|33938.6|34095.9|33954.9|34065.4|33924.4|25
1625530990000|2021-07-06 00:23:10|34078.3|33937.3|34073.1|33932.1|34078.7|33937.7|34068.3|33927.3|24
1625531000000|2021-07-06 00:23:20|34071.7|33930.7|34057.6|33916.6|34071.7|33930.7|34049.8|33908.8|17
1625531010000|2021-07-06 00:23:30|34055|33914|34060.7|33919.7|34061.3|33920.3|34051.7|33910.7|11
1625531020000|2021-07-06 00:23:40|34060.5|33919.5|34077|33936|34077|33936|34058.1|33917.1|24
1625531030000|2021-07-06 00:23:50|34077.9|33936.9|34056.3|33915.3|34080.4|33939.4|34055.8|33914.8|21
1625531040000|2021-07-06 00:24:00|34056|33915|34057|33916|34060.5|33919.5|34056|33915|19
1625531050000|2021-07-06 00:24:10|34056.9|33915.9|34066.8|33925.8|34066.8|33925.8|34056.3|33915.3|19
1625531060000|2021-07-06 00:24:20|34066.2|33925.2|34074.5|33933.5|34090.6|33949.6|34065.8|33924.8|19
1625531070000|2021-07-06 00:24:30|34074.6|33933.6|34072.5|33931.5|34080.8|33939.8|34071|33930|22
1625531080000|2021-07-06 00:24:40|34074.2|33933.2|34066.7|33925.7|34076.6|33935.6|34064.5|33923.5|19
1625531090000|2021-07-06 00:24:50|34068.9|33927.9|34066|33925|34076.8|33935.8|34066|33925|18
1625531100000|2021-07-06 00:25:00|34066.3|33925.3|34066.8|33925.8|34074.4|33933.4|34065.8|33924.8|18
1625531110000|2021-07-06 00:25:10|34066|33925|34063.1|33922.1|34066|33925|34062.2|33921.2|25
1625531120000|2021-07-06 00:25:20|34062.7|33921.7|34056.4|33915.4|34063.1|33922.1|34056|33915|15
1625531130000|2021-07-06 00:25:30|34056.2|33915.2|34053.3|33912.3|34056.2|33915.2|34050.5|33909.5|13
1625531140000|2021-07-06 00:25:40|34053.4|33912.4|34052.4|33911.4|34055.3|33914.3|34050.9|33909.9|20
1625531150000|2021-07-06 00:25:50|34053.8|33912.8|34054.3|33913.3|34056.5|33915.5|34052.9|33911.9|16
1625531160000|2021-07-06 00:26:00|34053.6|33912.6|34056.5|33915.5|34059.3|33918.3|34053.6|33912.6|23
1625531170000|2021-07-06 00:26:10|34056.4|33915.4|34052|33911|34056.4|33915.4|34052|33911|13
1625531180000|2021-07-06 00:26:20|34051.2|33910.2|34074.4|33933.4|34074.4|33933.4|34051.2|33910.2|14
1625531190000|2021-07-06 00:26:30|34078.8|33937.8|34102.9|33961.9|34102.9|33961.9|34078.8|33937.8|25
1625531200000|2021-07-06 00:26:40|34109.3|33968.3|34108.9|33967.9|34111.6|33970.6|34101.5|33960.5|25
1625531210000|2021-07-06 00:26:50|34107.2|33966.2|34113.6|33972.6|34118.9|33977.9|34102.7|33961.7|25
1625531220000|2021-07-06 00:27:00|34114.2|33973.2|34111.5|33970.5|34115.4|33974.4|34108.2|33967.2|20
1625531230000|2021-07-06 00:27:10|34110|33969|34097.3|33956.3|34111.7|33970.7|34097.3|33956.3|19
1625531240000|2021-07-06 00:27:20|34097.4|33956.4|34108.5|33967.5|34108.5|33967.5|34091.7|33950.7|26
1625531250000|2021-07-06 00:27:30|34104.2|33963.2|34105.1|33964.1|34105.1|33964.1|34103.3|33962.3|19
1625531260000|2021-07-06 00:27:40|34107.6|33966.6|34106.3|33965.3|34107.6|33966.6|34105.8|33964.8|13
1625531270000|2021-07-06 00:27:50|34105.8|33964.8|34105.8|33964.8|34106.8|33965.8|34101|33960|13
1625531280000|2021-07-06 00:28:00|34106.4|33965.4|34130|33989|34147.4|34006.4|34105.7|33964.7|27
1625531290000|2021-07-06 00:28:10|34122.4|33981.4|34107.7|33966.7|34125.1|33984.1|34105.9|33964.9|27
1625531300000|2021-07-06 00:28:20|34107.1|33966.1|34127.5|33986.5|34131.5|33990.5|34106.7|33965.7|26
1625531310000|2021-07-06 00:28:30|34122.4|33981.4|34111.9|33970.9|34122.4|33981.4|34111.9|33970.9|26
1625531320000|2021-07-06 00:28:40|34109.1|33968.1|34099.1|33958.1|34109.1|33968.1|34091.6|33950.6|24
1625531330000|2021-07-06 00:28:50|34103.6|33962.6|34110.6|33969.6|34126.1|33985.1|34103.6|33962.6|21
1625531340000|2021-07-06 00:29:00|34112|33971|34113.7|33972.7|34119.2|33978.2|34112|33971|19
1625531350000|2021-07-06 00:29:10|34114.6|33973.6|34114.3|33973.3|34116.8|33975.8|34107.9|33966.9|17
1625531360000|2021-07-06 00:29:20|34119.8|33978.8|34125.7|33984.7|34125.9|33984.9|34115.3|33974.3|16
1625531370000|2021-07-06 00:29:30|34119.9|33978.9|34122.4|33981.4|34123.2|33982.2|34117|33976|14
1625531380000|2021-07-06 00:29:40|34122.1|33981.1|34128.5|33987.5|34128.5|33987.5|34121.7|33980.7|16
1625531390000|2021-07-06 00:29:50|34128.2|33987.2|34126.2|33985.2|34128.7|33987.7|34124.3|33983.3|8
1625531400000|2021-07-06 00:30:00|34126.5|33985.5|34148.7|34007.7|34148.7|34007.7|34126.5|33985.5|15
1625531410000|2021-07-06 00:30:10|34148.3|34007.3|34155.5|34014.5|34159.9|34018.9|34148.3|34007.3|22
1625531420000|2021-07-06 00:30:20|34155.4|34014.4|34128.7|33987.7|34157.7|34016.7|34128.1|33987.1|24
1625531430000|2021-07-06 00:30:30|34132.7|33991.7|34121.3|33980.3|34132.7|33991.7|34118.2|33977.2|20
1625531440000|2021-07-06 00:30:40|34121.4|33980.4|34101.6|33960.6|34122.1|33981.1|34101.4|33960.4|22
1625531450000|2021-07-06 00:30:50|34099.5|33958.5|34096|33955|34105.9|33964.9|34095.7|33954.7|21
1625531460000|2021-07-06 00:31:00|34099.9|33958.9|34077.3|33936.3|34099.9|33958.9|34077.1|33936.1|22
1625531470000|2021-07-06 00:31:10|34077.4|33936.4|34093.1|33952.1|34101.2|33960.2|34077.4|33936.4|18
1625531480000|2021-07-06 00:31:20|34092.9|33951.9|34094.6|33953.6|34095.6|33954.6|34092.8|33951.8|12
1625531490000|2021-07-06 00:31:30|34094.3|33953.3|34089.8|33948.8|34094.3|33953.3|34084.7|33943.7|19
1625531500000|2021-07-06 00:31:40|34089.5|33948.5|34086.3|33945.3|34089.5|33948.5|34079.2|33938.2|20
1625531510000|2021-07-06 00:31:50|34085.9|33944.9|34084.5|33943.5|34085.9|33944.9|34082.3|33941.3|16
1625531520000|2021-07-06 00:32:00|34085.8|33944.8|34089|33948|34091.7|33950.7|34085.8|33944.8|12
1625531530000|2021-07-06 00:32:10|34089.2|33948.2|34082.3|33941.3|34089.5|33948.5|34082.3|33941.3|7
1625531540000|2021-07-06 00:32:20|34082|33941|34096.2|33955.2|34096.2|33955.2|34080|33939|17
1625531550000|2021-07-06 00:32:30|34097|33956|34093.2|33952.2|34097|33956|34092.5|33951.5|18
1625531560000|2021-07-06 00:32:40|34093.5|33952.5|34094.8|33953.8|34103.1|33962.1|34090.2|33949.2|23
1625531570000|2021-07-06 00:32:50|34094.7|33953.7|34125.1|33984.1|34126.1|33985.1|34094.7|33953.7|25
1625531580000|2021-07-06 00:33:00|34123.1|33982.1|34127.4|33986.4|34127.4|33986.4|34111.3|33970.3|21
1625531590000|2021-07-06 00:33:10|34127.2|33986.2|34114|33973|34130.6|33989.6|34114|33973|17
1625531600000|2021-07-06 00:33:20|34115.3|33974.3|34104.4|33963.4|34117.4|33976.4|34103.8|33962.8|13
1625531610000|2021-07-06 00:33:30|34103.8|33962.8|34107.6|33966.6|34108.1|33967.1|34103.8|33962.8|13
1625531620000|2021-07-06 00:33:40|34106.2|33965.2|34088.2|33947.2|34107.6|33966.6|34088.2|33947.2|14
1625531630000|2021-07-06 00:33:50|34089.7|33948.7|34101.9|33960.9|34105.2|33964.2|34089.7|33948.7|20
1625531640000|2021-07-06 00:34:00|34101.1|33960.1|34101.5|33960.5|34103.2|33962.2|34095.8|33954.8|23
1625531650000|2021-07-06 00:34:10|34102.2|33961.2|34105.7|33964.7|34106.3|33965.3|34101.1|33960.1|17
1625531660000|2021-07-06 00:34:20|34107.6|33966.6|34096.1|33955.1|34118.4|33977.4|34096.1|33955.1|24
1625531670000|2021-07-06 00:34:30|34095.9|33954.9|34103.5|33962.5|34108.5|33967.5|34095.9|33954.9|26
1625531680000|2021-07-06 00:34:40|34103.9|33962.9|34100.8|33959.8|34104.5|33963.5|34100.7|33959.7|13
1625531690000|2021-07-06 00:34:50|34100.7|33959.7|34104.7|33963.7|34104.7|33963.7|34100.1|33959.1|11
1625531700000|2021-07-06 00:35:00|34105.2|33964.2|34105.1|33964.1|34105.4|33964.4|34104|33963|16
1625531710000|2021-07-06 00:35:10|34109.2|33968.2|34105.2|33964.2|34115.2|33974.2|34105.2|33964.2|18
1625531720000|2021-07-06 00:35:20|34104.4|33963.4|34115.4|33974.4|34120.7|33979.7|34103.9|33962.9|21
1625531730000|2021-07-06 00:35:30|34115.9|33974.9|34126.2|33985.2|34126.2|33985.2|34112.9|33971.9|21
1625531740000|2021-07-06 00:35:40|34126.3|33985.3|34127.3|33986.3|34130|33989|34122.8|33981.8|21
1625531750000|2021-07-06 00:35:50|34129|33988|34138.6|33997.6|34139.3|33998.3|34127.4|33986.4|22
1625531760000|2021-07-06 00:36:00|34137.8|33996.8|34134.5|33993.5|34138.3|33997.3|34134.5|33993.5|15
1625531770000|2021-07-06 00:36:10|34133.4|33992.4|34143|34002|34162|34021|34133.4|33992.4|21
1625531780000|2021-07-06 00:36:20|34142.8|34001.8|34148.3|34007.3|34151|34010|34139.3|33998.3|22
1625531790000|2021-07-06 00:36:30|34146|34005|34156.8|34015.8|34161|34020|34146|34005|22
1625531800000|2021-07-06 00:36:40|34156.7|34015.7|34147|34006|34156.8|34015.8|34143.8|34002.8|17
1625531810000|2021-07-06 00:36:50|34146.9|34005.9|34143.6|34002.6|34150|34009|34139.1|33998.1|19
1625531820000|2021-07-06 00:37:00|34144.6|34003.6|34154.1|34013.1|34154.1|34013.1|34144.6|34003.6|15
1625531830000|2021-07-06 00:37:10|34154.4|34013.4|34167.5|34026.5|34169.2|34028.2|34154.4|34013.4|16
1625531840000|2021-07-06 00:37:20|34169.1|34028.1|34165.7|34024.7|34169.1|34028.1|34159|34018|19
1625531850000|2021-07-06 00:37:30|34164.4|34023.4|34175.6|34034.6|34178.1|34037.1|34150.5|34009.5|25
1625531860000|2021-07-06 00:37:40|34174.2|34033.2|34176.2|34035.2|34176.2|34035.2|34168.8|34027.8|18
1625531870000|2021-07-06 00:37:50|34177.6|34036.6|34189.8|34048.8|34189.8|34048.8|34168.5|34027.5|25
1625531880000|2021-07-06 00:38:00|34189|34048|34190.9|34049.9|34205|34064|34185.6|34044.6|26
1625531890000|2021-07-06 00:38:10|34190.7|34049.7|34199.7|34058.7|34204.6|34063.6|34190.7|34049.7|20
1625531900000|2021-07-06 00:38:20|34200.6|34059.6|34195.1|34054.1|34211.6|34070.6|34195.1|34054.1|21
1625531910000|2021-07-06 00:38:30|34193.9|34052.9|34217.4|34076.4|34217.6|34076.6|34191.8|34050.8|25
1625531920000|2021-07-06 00:38:40|34216.2|34075.2|34215.2|34074.2|34234.2|34093.2|34215.2|34074.2|26
1625531930000|2021-07-06 00:38:50|34213.4|34072.4|34212.6|34071.6|34217|34076|34211|34070|23
1625531940000|2021-07-06 00:39:00|34214.3|34073.3|34230|34089|34230|34089|34214.3|34073.3|10
1625531950000|2021-07-06 00:39:10|34228.2|34087.2|34230.6|34089.6|34230.6|34089.6|34227.1|34086.1|25
1625531960000|2021-07-06 00:39:20|34229.8|34088.8|34232.1|34091.1|34232.7|34091.7|34229.8|34088.8|19
1625531970000|2021-07-06 00:39:30|34232.7|34091.7|34213.5|34072.5|34232.7|34091.7|34213.5|34072.5|21
1625531980000|2021-07-06 00:39:40|34216|34075|34213.9|34072.9|34220.5|34079.5|34213.9|34072.9|19
1625531990000|2021-07-06 00:39:50|34212.1|34071.1|34191|34050|34213.9|34072.9|34188.3|34047.3|22
1625532000000|2021-07-06 00:40:00|34191.6|34050.6|34194.3|34053.3|34194.3|34053.3|34191.6|34050.6|22
1625532010000|2021-07-06 00:40:10|34193.9|34052.9|34187.3|34046.3|34194.1|34053.1|34187.1|34046.1|22
1625532020000|2021-07-06 00:40:20|34188.1|34047.1|34195.9|34054.9|34195.9|34054.9|34188.1|34047.1|19
1625532030000|2021-07-06 00:40:30|34202.1|34061.1|34210.7|34069.7|34210.7|34069.7|34200.9|34059.9|16
1625532040000|2021-07-06 00:40:40|34211.7|34070.7|34216.4|34075.4|34216.4|34075.4|34211.5|34070.5|20
1625532050000|2021-07-06 00:40:50|34215.8|34074.8|34208|34067|34215.8|34074.8|34206.7|34065.7|21
1625532060000|2021-07-06 00:41:00|34207.2|34066.2|34213.6|34072.6|34216.7|34075.7|34206.9|34065.9|17
1625532070000|2021-07-06 00:41:10|34212.4|34071.4|34211.9|34070.9|34212.9|34071.9|34206.8|34065.8|18
1625532080000|2021-07-06 00:41:20|34212.1|34071.1|34197.8|34056.8|34212.4|34071.4|34197.8|34056.8|15
1625532090000|2021-07-06 00:41:30|34197.5|34056.5|34198.3|34057.3|34199.5|34058.5|34195.3|34054.3|13
1625532100000|2021-07-06 00:41:40|34207.6|34066.6|34205.5|34064.5|34212.7|34071.7|34203.6|34062.6|17
1625532110000|2021-07-06 00:41:50|34204.9|34063.9|34197.9|34056.9|34207.2|34066.2|34197.9|34056.9|13
1625532120000|2021-07-06 00:42:00|34197.6|34056.6|34191.4|34050.4|34197.6|34056.6|34191.3|34050.3|17
1625532130000|2021-07-06 00:42:10|34190.5|34049.5|34198.2|34057.2|34198.2|34057.2|34190|34049|10
1625532140000|2021-07-06 00:42:20|34204.2|34063.2|34191.7|34050.7|34206|34065|34191.7|34050.7|13
1625532150000|2021-07-06 00:42:30|34191.9|34050.9|34198.6|34057.6|34204.1|34063.1|34191.8|34050.8|21
1625532160000|2021-07-06 00:42:40|34196.7|34055.7|34196.1|34055.1|34198.8|34057.8|34195.9|34054.9|14
1625532170000|2021-07-06 00:42:50|34196.5|34055.5|34197.5|34056.5|34199.7|34058.7|34196.5|34055.5|9
1625532180000|2021-07-06 00:43:00|34198.2|34057.2|34197.9|34056.9|34198.2|34057.2|34196.3|34055.3|11
1625532190000|2021-07-06 00:43:10|34199|34058|34182.7|34041.7|34199.2|34058.2|34182.7|34041.7|17
1625532200000|2021-07-06 00:43:20|34181.2|34040.2|34191.2|34050.2|34191.8|34050.8|34181.2|34040.2|18
1625532210000|2021-07-06 00:43:30|34193.2|34052.2|34194.6|34053.6|34198.6|34057.6|34193.2|34052.2|17
1625532220000|2021-07-06 00:43:40|34195.8|34054.8|34186.1|34045.1|34195.8|34054.8|34185.8|34044.8|12
1625532230000|2021-07-06 00:43:50|34185.9|34044.9|34185.8|34044.8|34186|34045|34184|34043|13
1625532240000|2021-07-06 00:44:00|34187.6|34046.6|34188.8|34047.8|34190.5|34049.5|34187.5|34046.5|6
1625532250000|2021-07-06 00:44:10|34189.3|34048.3|34192|34051|34198.1|34057.1|34189.3|34048.3|21
1625532260000|2021-07-06 00:44:20|34192.4|34051.4|34196.1|34055.1|34196.4|34055.4|34192.4|34051.4|12
1625532270000|2021-07-06 00:44:30|34195|34054|34194.6|34053.6|34195|34054|34189.7|34048.7|8
1625532280000|2021-07-06 00:44:40|34194|34053|34190.9|34049.9|34194.5|34053.5|34190.9|34049.9|6
1625532290000|2021-07-06 00:44:50|34190|34049|34183.4|34042.4|34191.1|34050.1|34183.4|34042.4|10
1625532300000|2021-07-06 00:45:00|34184.5|34043.5|34187.7|34046.7|34187.7|34046.7|34183.8|34042.8|12
1625532310000|2021-07-06 00:45:10|34189.4|34048.4|34184.9|34043.9|34191.3|34050.3|34184.9|34043.9|11
1625532320000|2021-07-06 00:45:20|34185.3|34044.3|34178.1|34037.1|34187.8|34046.8|34177.9|34036.9|23
1625532330000|2021-07-06 00:45:30|34175.1|34034.1|34176.1|34035.1|34177.4|34036.4|34161.2|34020.2|25
1625532340000|2021-07-06 00:45:40|34176.4|34035.4|34171.2|34030.2|34176.8|34035.8|34168.2|34027.2|19
1625532350000|2021-07-06 00:45:50|34169.2|34028.2|34170.5|34029.5|34171.2|34030.2|34169.2|34028.2|10
1625532360000|2021-07-06 00:46:00|34172.3|34031.3|34172.9|34031.9|34176.4|34035.4|34172.3|34031.3|13
1625532370000|2021-07-06 00:46:10|34172.8|34031.8|34187.3|34046.3|34187.3|34046.3|34164.3|34023.3|23
1625532380000|2021-07-06 00:46:20|34188.9|34047.9|34189.7|34048.7|34191.9|34050.9|34188.9|34047.9|13
1625532390000|2021-07-06 00:46:30|34189.2|34048.2|34190|34049|34192.9|34051.9|34189.1|34048.1|10
1625532400000|2021-07-06 00:46:40|34191.1|34050.1|34201.4|34060.4|34201.6|34060.6|34190.8|34049.8|16
1625532410000|2021-07-06 00:46:50|34201.6|34060.6|34184.9|34043.9|34201.6|34060.6|34184.9|34043.9|24
1625532420000|2021-07-06 00:47:00|34184.7|34043.7|34200.9|34059.9|34200.9|34059.9|34183.7|34042.7|17
1625532430000|2021-07-06 00:47:10|34200.3|34059.3|34201.6|34060.6|34202.2|34061.2|34197.8|34056.8|18
1625532440000|2021-07-06 00:47:20|34201.8|34060.8|34197.6|34056.6|34201.8|34060.8|34195.4|34054.4|20
1625532450000|2021-07-06 00:47:30|34198|34057|34200.7|34059.7|34200.7|34059.7|34197.8|34056.8|15
1625532460000|2021-07-06 00:47:40|34200.8|34059.8|34201.8|34060.8|34202.1|34061.1|34197.2|34056.2|18
1625532470000|2021-07-06 00:47:50|34201.7|34060.7|34200.8|34059.8|34207.4|34066.4|34199.5|34058.5|10
1625532480000|2021-07-06 00:48:00|34201.1|34060.1|34212.3|34071.3|34212.3|34071.3|34201|34060|11
1625532490000|2021-07-06 00:48:10|34213.1|34072.1|34228.6|34087.6|34233.2|34092.2|34213.1|34072.1|14
1625532500000|2021-07-06 00:48:20|34229.4|34088.4|34225.8|34084.8|34233.1|34092.1|34222|34081|20
1625532510000|2021-07-06 00:48:30|34225|34084|34226|34085|34230.2|34089.2|34219.3|34078.3|16
1625532520000|2021-07-06 00:48:40|34225.9|34084.9|34229.4|34088.4|34232.7|34091.7|34225.9|34084.9|18
1625532530000|2021-07-06 00:48:50|34228.3|34087.3|34206.5|34065.5|34232.6|34091.6|34206.5|34065.5|25
1625532540000|2021-07-06 00:49:00|34206.3|34065.3|34205|34064|34210.3|34069.3|34203|34062|24
1625532550000|2021-07-06 00:49:10|34201.5|34060.5|34198|34057|34202|34061|34198|34057|18
1625532560000|2021-07-06 00:49:20|34197.9|34056.9|34201.2|34060.2|34204|34063|34197.6|34056.6|10
1625532570000|2021-07-06 00:49:30|34202.4|34061.4|34194.4|34053.4|34202.4|34061.4|34194.4|34053.4|17
1625532580000|2021-07-06 00:49:40|34194.5|34053.5|34206|34065|34210.7|34069.7|34194|34053|21
1625532590000|2021-07-06 00:49:50|34203.8|34062.8|34195.9|34054.9|34203.8|34062.8|34194.5|34053.5|17
1625532600000|2021-07-06 00:50:00|34194.8|34053.8|34194.8|34053.8|34195.9|34054.9|34194.1|34053.1|7
1625532610000|2021-07-06 00:50:10|34195.2|34054.2|34197.7|34056.7|34198.6|34057.6|34193.8|34052.8|14
1625532620000|2021-07-06 00:50:20|34195.7|34054.7|34197.5|34056.5|34200.4|34059.4|34194.9|34053.9|16
1625532630000|2021-07-06 00:50:30|34200.5|34059.5|34204.7|34063.7|34204.7|34063.7|34193.6|34052.6|25
1625532640000|2021-07-06 00:50:40|34204.1|34063.1|34209.3|34068.3|34210.1|34069.1|34198.3|34057.3|21
1625532650000|2021-07-06 00:50:50|34209.4|34068.4|34197.1|34056.1|34209.4|34068.4|34194.3|34053.3|23
1625532660000|2021-07-06 00:51:00|34196.7|34055.7|34204.7|34063.7|34205.9|34064.9|34193.6|34052.6|19
1625532670000|2021-07-06 00:51:10|34205|34064|34199.6|34058.6|34205|34064|34197.2|34056.2|11
1625532680000|2021-07-06 00:51:20|34198.7|34057.7|34197.4|34056.4|34198.7|34057.7|34197.4|34056.4|2
1625532690000|2021-07-06 00:51:30|34196.7|34055.7|34194.4|34053.4|34196.7|34055.7|34193|34052|9
1625532700000|2021-07-06 00:51:40|34192.8|34051.8|34192.8|34051.8|34193.4|34052.4|34192.1|34051.1|12
1625532710000|2021-07-06 00:51:50|34190.8|34049.8|34194.9|34053.9|34194.9|34053.9|34189.2|34048.2|15
1625532720000|2021-07-06 00:52:00|34194.8|34053.8|34191.3|34050.3|34194.9|34053.9|34191.2|34050.2|7
1625532730000|2021-07-06 00:52:10|34191.8|34050.8|34185.7|34044.7|34194.4|34053.4|34184|34043|16
1625532740000|2021-07-06 00:52:20|34183.6|34042.6|34178|34037|34186.8|34045.8|34178|34037|7
1625532750000|2021-07-06 00:52:30|34177.9|34036.9|34185.4|34044.4|34185.4|34044.4|34177.5|34036.5|8
1625532760000|2021-07-06 00:52:40|34185.3|34044.3|34172.4|34031.4|34185.3|34044.3|34172.4|34031.4|13
1625532770000|2021-07-06 00:52:50|34172.1|34031.1|34178.5|34037.5|34179.2|34038.2|34172.1|34031.1|5
1625532780000|2021-07-06 00:53:00|34179.4|34038.4|34173.4|34032.4|34181.3|34040.3|34171.4|34030.4|15
1625532790000|2021-07-06 00:53:10|34171.7|34030.7|34168.4|34027.4|34172.3|34031.3|34166.9|34025.9|19
1625532800000|2021-07-06 00:53:20|34168.5|34027.5|34169.4|34028.4|34171.7|34030.7|34167.9|34026.9|21
1625532810000|2021-07-06 00:53:30|34170.1|34029.1|34145|34004|34172|34031|34143.2|34002.2|25
1625532820000|2021-07-06 00:53:40|34144.7|34003.7|34135.2|33994.2|34144.7|34003.7|34135.2|33994.2|13
1625532830000|2021-07-06 00:53:50|34136.3|33995.3|34137.7|33996.7|34138.6|33997.6|34136.3|33995.3|15
1625532840000|2021-07-06 00:54:00|34138|33997|34136.8|33995.8|34140.1|33999.1|34133.6|33992.6|17
1625532850000|2021-07-06 00:54:10|34136.6|33995.6|34144.8|34003.8|34144.8|34003.8|34135.5|33994.5|17
1625532860000|2021-07-06 00:54:20|34145.6|34004.6|34168|34027|34168|34027|34144.9|34003.9|20
1625532870000|2021-07-06 00:54:30|34168.5|34027.5|34168.1|34027.1|34169.9|34028.9|34167.3|34026.3|10
1625532880000|2021-07-06 00:54:40|34168.9|34027.9|34153|34012|34173.3|34032.3|34151.8|34010.8|20
1625532890000|2021-07-06 00:54:50|34152.9|34011.9|34132.5|33991.5|34152.9|34011.9|34132.4|33991.4|21
1625532900000|2021-07-06 00:55:00|34131.7|33990.7|34143.2|34002.2|34146.8|34005.8|34131.7|33990.7|22
1625532910000|2021-07-06 00:55:10|34149|34008|34155.4|34014.4|34155.4|34014.4|34148.7|34007.7|15
1625532920000|2021-07-06 00:55:20|34157.3|34016.3|34145.5|34004.5|34157.3|34016.3|34143.2|34002.2|18
1625532930000|2021-07-06 00:55:30|34145.7|34004.7|34136.3|33995.3|34145.7|34004.7|34134.8|33993.8|15
1625532940000|2021-07-06 00:55:40|34137.2|33996.2|34125.8|33984.8|34138.1|33997.1|34120.7|33979.7|20
1625532950000|2021-07-06 00:55:50|34125.6|33984.6|34109.1|33968.1|34125.6|33984.6|34107.9|33966.9|13
1625532960000|2021-07-06 00:56:00|34109.5|33968.5|34114.3|33973.3|34118.1|33977.1|34107.9|33966.9|23
1625532970000|2021-07-06 00:56:10|34114.8|33973.8|34126|33985|34135.2|33994.2|34114.8|33973.8|23
1625532980000|2021-07-06 00:56:20|34126.1|33985.1|34121.3|33980.3|34132.3|33991.3|34121.3|33980.3|13
1625532990000|2021-07-06 00:56:30|34118.2|33977.2|34125|33984|34125|33984|34114.8|33973.8|14
1625533000000|2021-07-06 00:56:40|34127.5|33986.5|34114.7|33973.7|34127.5|33986.5|34113.5|33972.5|13
1625533010000|2021-07-06 00:56:50|34115|33974|34114.1|33973.1|34123.3|33982.3|34114.1|33973.1|15
1625533020000|2021-07-06 00:57:00|34111.7|33970.7|34117.9|33976.9|34120.9|33979.9|34111.7|33970.7|18
1625533030000|2021-07-06 00:57:10|34116.7|33975.7|34117|33976|34117.1|33976.1|34115.1|33974.1|6
1625533040000|2021-07-06 00:57:20|34116.4|33975.4|34127.8|33986.8|34129.5|33988.5|34116.4|33975.4|13
1625533050000|2021-07-06 00:57:30|34126.8|33985.8|34122.2|33981.2|34132.9|33991.9|34121.9|33980.9|17
1625533060000|2021-07-06 00:57:40|34122.3|33981.3|34123.3|33982.3|34127.2|33986.2|34120.5|33979.5|18
1625533070000|2021-07-06 00:57:50|34121.9|33980.9|34122.5|33981.5|34125.9|33984.9|34114.8|33973.8|16
1625533080000|2021-07-06 00:58:00|34122.3|33981.3|34122.1|33981.1|34122.3|33981.3|34118.4|33977.4|11
1625533090000|2021-07-06 00:58:10|34119.7|33978.7|34126.6|33985.6|34126.8|33985.8|34116.6|33975.6|12
1625533100000|2021-07-06 00:58:20|34126.8|33985.8|34134|33993|34134|33993|34126.8|33985.8|11
1625533110000|2021-07-06 00:58:30|34133.6|33992.6|34134.6|33993.6|34134.7|33993.7|34132.9|33991.9|11
1625533120000|2021-07-06 00:58:40|34135.2|33994.2|34126.6|33985.6|34135.2|33994.2|34124.8|33983.8|14
1625533130000|2021-07-06 00:58:50|34126.9|33985.9|34128.7|33987.7|34131.9|33990.9|34125.6|33984.6|18
1625533140000|2021-07-06 00:59:00|34128.6|33987.6|34133.1|33992.1|34133.1|33992.1|34128.6|33987.6|9
1625533150000|2021-07-06 00:59:10|34133.3|33992.3|34137|33996|34137|33996|34131.7|33990.7|9
1625533160000|2021-07-06 00:59:20|34133.7|33992.7|34125.7|33984.7|34134.3|33993.3|34122.6|33981.6|16
1625533170000|2021-07-06 00:59:30|34124.7|33983.7|34124.6|33983.6|34125.9|33984.9|34124.6|33983.6|7
1625533180000|2021-07-06 00:59:40|34123.9|33982.9|34120|33979|34124.6|33983.6|34119.4|33978.4|15
1625533190000|2021-07-06 00:59:50|34121.2|33980.2|34121.1|33980.1|34122.9|33981.9|34121.1|33980.1|9
1625533200000|2021-07-06 01:00:00|34120.8|33979.8|34123.9|33982.9|34123.9|33982.9|34113.2|33972.2|15
1625533210000|2021-07-06 01:00:10|34124.2|33983.2|34137.5|33996.5|34137.5|33996.5|34123.9|33982.9|16
1625533220000|2021-07-06 01:00:20|34138|33997|34141.8|34000.8|34143.3|34002.3|34137.9|33996.9|13
1625533230000|2021-07-06 01:00:30|34141.4|34000.4|34142.1|34001.1|34142.5|34001.5|34141.4|34000.4|7
1625533240000|2021-07-06 01:00:40|34141.4|34000.4|34141.9|34000.9|34141.9|34000.9|34141.2|34000.2|3
1625533250000|2021-07-06 01:00:50|34135.2|33994.2|34133.5|33992.5|34135.2|33994.2|34133.5|33992.5|5
1625533260000|2021-07-06 01:01:00|34133.6|33992.6|34125.5|33984.5|34134.9|33993.9|34125.1|33984.1|14
1625533270000|2021-07-06 01:01:10|34125.6|33984.6|34095.5|33954.5|34125.6|33984.6|34095.5|33954.5|16
1625533280000|2021-07-06 01:01:20|34094.9|33953.9|34092.7|33951.7|34095.7|33954.7|34088.5|33947.5|19
1625533290000|2021-07-06 01:01:30|34092.8|33951.8|34100.6|33959.6|34102.6|33961.6|34091.7|33950.7|23
1625533300000|2021-07-06 01:01:40|34100.9|33959.9|34086.6|33945.6|34101.8|33960.8|34086.6|33945.6|26
1625533310000|2021-07-06 01:01:50|34085.2|33944.2|34066.2|33925.2|34085.2|33944.2|34062|33921|18
1625533320000|2021-07-06 01:02:00|34066.6|33925.6|34081.5|33940.5|34081.5|33940.5|34066.6|33925.6|15
1625533330000|2021-07-06 01:02:10|34082|33941|34085|33944|34085.2|33944.2|34081.1|33940.1|10
1625533340000|2021-07-06 01:02:20|34085.9|33944.9|34083.9|33942.9|34085.9|33944.9|34082.9|33941.9|13
1625533350000|2021-07-06 01:02:30|34086.2|33945.2|34078.1|33937.1|34088.2|33947.2|34078.1|33937.1|14
1625533360000|2021-07-06 01:02:40|34079.3|33938.3|34091.5|33950.5|34095.1|33954.1|34079.3|33938.3|17
1625533370000|2021-07-06 01:02:50|34090.9|33949.9|34092.2|33951.2|34092.2|33951.2|34086.8|33945.8|18
1625533380000|2021-07-06 01:03:00|34093.3|33952.3|34096.6|33955.6|34097.1|33956.1|34093|33952|22
1625533390000|2021-07-06 01:03:10|34095.5|33954.5|34096.5|33955.5|34096.5|33955.5|34093.3|33952.3|10
1625533400000|2021-07-06 01:03:20|34095.4|33954.4|34097|33956|34097.1|33956.1|34095.4|33954.4|6
1625533410000|2021-07-06 01:03:30|34097.1|33956.1|34098.8|33957.8|34099.3|33958.3|34097.1|33956.1|12
1625533420000|2021-07-06 01:03:40|34099.8|33958.8|34099.5|33958.5|34102.7|33961.7|34099.2|33958.2|21
1625533430000|2021-07-06 01:03:50|34102|33961|34088.3|33947.3|34103.6|33962.6|34088.3|33947.3|13
1625533440000|2021-07-06 01:04:00|34089.5|33948.5|34092.8|33951.8|34096.2|33955.2|34087.5|33946.5|12
1625533450000|2021-07-06 01:04:10|34094.9|33953.9|34089.8|33948.8|34096.5|33955.5|34089.7|33948.7|18
1625533460000|2021-07-06 01:04:20|34087.5|33946.5|34092.1|33951.1|34092.9|33951.9|34087.5|33946.5|12
1625533470000|2021-07-06 01:04:30|34090.7|33949.7|34088.4|33947.4|34090.7|33949.7|34085|33944|16
1625533480000|2021-07-06 01:04:40|34088.6|33947.6|34084.9|33943.9|34088.7|33947.7|34080|33939|19
1625533490000|2021-07-06 01:04:50|34082.7|33941.7|34085.9|33944.9|34088.4|33947.4|34082.7|33941.7|16
1625533500000|2021-07-06 01:05:00|34087.2|33946.2|34088.9|33947.9|34088.9|33947.9|34086.1|33945.1|9
1625533510000|2021-07-06 01:05:10|34087.9|33946.9|34106.6|33965.6|34111.8|33970.8|34087.9|33946.9|23
1625533520000|2021-07-06 01:05:20|34107.4|33966.4|34096.1|33955.1|34112.3|33971.3|34096.1|33955.1|15
1625533530000|2021-07-06 01:05:30|34096.7|33955.7|34088.3|33947.3|34096.7|33955.7|34079.5|33938.5|24
1625533540000|2021-07-06 01:05:40|34085.8|33944.8|34097.4|33956.4|34098.6|33957.6|34085.8|33944.8|28
1625533550000|2021-07-06 01:05:50|34097.3|33956.3|34096.4|33955.4|34098.4|33957.4|34090.2|33949.2|21
1625533560000|2021-07-06 01:06:00|34097.2|33956.2|34102.7|33961.7|34102.8|33961.8|34095.2|33954.2|18
1625533570000|2021-07-06 01:06:10|34102.8|33961.8|34106|33965|34110.7|33969.7|34102.2|33961.2|20
1625533580000|2021-07-06 01:06:20|34106.2|33965.2|34102|33961|34110.7|33969.7|34102|33961|20
1625533590000|2021-07-06 01:06:30|34104.1|33963.1|34103|33962|34106.6|33965.6|34101.3|33960.3|15
1625533600000|2021-07-06 01:06:40|34103.2|33962.2|34096.6|33955.6|34103.7|33962.7|34096|33955|20
1625533610000|2021-07-06 01:06:50|34096.5|33955.5|34094|33953|34096.5|33955.5|34088.9|33947.9|22
1625533620000|2021-07-06 01:07:00|34094.5|33953.5|34094.7|33953.7|34094.7|33953.7|34088.9|33947.9|19
1625533630000|2021-07-06 01:07:10|34094.6|33953.6|34092.6|33951.6|34094.6|33953.6|34090.3|33949.3|18
1625533640000|2021-07-06 01:07:20|34093.7|33952.7|34095.6|33954.6|34095.6|33954.6|34092.6|33951.6|5
1625533650000|2021-07-06 01:07:30|34092.6|33951.6|34103.4|33962.4|34103.7|33962.7|34092.6|33951.6|8
1625533660000|2021-07-06 01:07:40|34103.7|33962.7|34104.5|33963.5|34104.5|33963.5|34100.1|33959.1|5
1625533670000|2021-07-06 01:07:50|34104.3|33963.3|34104.3|33963.3|34104.5|33963.5|34104.2|33963.2|11
1625533680000|2021-07-06 01:08:00|34104.9|33963.9|34103.4|33962.4|34109.3|33968.3|34100.7|33959.7|20
1625533690000|2021-07-06 01:08:10|34103.6|33962.6|34097.8|33956.8|34104.9|33963.9|34097.7|33956.7|11
1625533700000|2021-07-06 01:08:20|34099.5|33958.5|34102.8|33961.8|34103.9|33962.9|34097.8|33956.8|18
1625533710000|2021-07-06 01:08:30|34103.7|33962.7|34103.9|33962.9|34103.9|33962.9|34102.8|33961.8|3
1625533720000|2021-07-06 01:08:40|34106.7|33965.7|34103.8|33962.8|34106.9|33965.9|34103.7|33962.7|9
1625533730000|2021-07-06 01:08:50|34101.5|33960.5|34073.6|33932.6|34101.5|33960.5|34073.6|33932.6|24
1625533740000|2021-07-06 01:09:00|34073.9|33932.9|34064.7|33923.7|34075.1|33934.1|34058.8|33917.8|22
1625533750000|2021-07-06 01:09:10|34064.6|33923.6|34067.8|33926.8|34070.5|33929.5|34064.6|33923.6|21
1625533760000|2021-07-06 01:09:20|34066.7|33925.7|34059.4|33918.4|34066.7|33925.7|34059.3|33918.3|18
1625533770000|2021-07-06 01:09:30|34059.7|33918.7|34061.7|33920.7|34066.4|33925.4|34059.7|33918.7|16
1625533780000|2021-07-06 01:09:40|34062|33921|34049.4|33908.4|34062|33921|34048.9|33907.9|23
1625533790000|2021-07-06 01:09:50|34049.8|33908.8|34049.4|33908.4|34057.4|33916.4|34047.8|33906.8|24
1625533800000|2021-07-06 01:10:00|34049.6|33908.6|34058.3|33917.3|34061.6|33920.6|34048.5|33907.5|26
1625533810000|2021-07-06 01:10:10|34059.8|33918.8|34059.9|33918.9|34062.7|33921.7|34058|33917|26
1625533820000|2021-07-06 01:10:20|34059.4|33918.4|34060.3|33919.3|34070.6|33929.6|34059.1|33918.1|27
1625533830000|2021-07-06 01:10:30|34058.7|33917.7|34061.7|33920.7|34062.9|33921.9|34058.7|33917.7|17
1625533840000|2021-07-06 01:10:40|34061.4|33920.4|34071.7|33930.7|34072|33931|34060.9|33919.9|17
1625533850000|2021-07-06 01:10:50|34071.8|33930.8|34061.6|33920.6|34072.9|33931.9|34060.3|33919.3|22
1625533860000|2021-07-06 01:11:00|34061.3|33920.3|34060.3|33919.3|34062.1|33921.1|34059.8|33918.8|14
1625533870000|2021-07-06 01:11:10|34060.2|33919.2|34053.1|33912.1|34060.8|33919.8|34053.1|33912.1|21
1625533880000|2021-07-06 01:11:20|34053.4|33912.4|34054.1|33913.1|34054.2|33913.2|34051|33910|10
1625533890000|2021-07-06 01:11:30|34053|33912|34041.4|33900.4|34053|33912|34041.4|33900.4|17
1625533900000|2021-07-06 01:11:40|34039.9|33898.9|34010.7|33869.7|34042|33901|34009.7|33868.7|27
1625533910000|2021-07-06 01:11:50|34010.4|33869.4|34023.6|33882.6|34023.6|33882.6|34009.6|33868.6|26
1625533920000|2021-07-06 01:12:00|34023.7|33882.7|34027.5|33886.5|34030.9|33889.9|34023.4|33882.4|23
1625533930000|2021-07-06 01:12:10|34030.5|33889.5|34035|33894|34039.6|33898.6|34030.5|33889.5|22
1625533940000|2021-07-06 01:12:20|34035.7|33894.7|34041.1|33900.1|34041.7|33900.7|34032.4|33891.4|21
1625533950000|2021-07-06 01:12:30|34041.2|33900.2|34043.6|33902.6|34043.6|33902.6|34041|33900|13
1625533960000|2021-07-06 01:12:40|34043.7|33902.7|34036.4|33895.4|34045.6|33904.6|34033.2|33892.2|18
1625533970000|2021-07-06 01:12:50|34036.3|33895.3|34033.5|33892.5|34037.8|33896.8|34033.5|33892.5|11
1625533980000|2021-07-06 01:13:00|34033.4|33892.4|34033.5|33892.5|34034|33893|34033.1|33892.1|8
1625533990000|2021-07-06 01:13:10|34033.1|33892.1|34029.3|33888.3|34033.5|33892.5|34029.3|33888.3|4
1625534000000|2021-07-06 01:13:20|34028.1|33887.1|34020.7|33879.7|34028.1|33887.1|34016.4|33875.4|25
1625534010000|2021-07-06 01:13:30|34019.2|33878.2|34015.8|33874.8|34020.7|33879.7|34013.7|33872.7|20
1625534020000|2021-07-06 01:13:40|34017.6|33876.6|34002.5|33861.5|34017.6|33876.6|34002.5|33861.5|7
1625534030000|2021-07-06 01:13:50|34002|33861|34008.3|33867.3|34008.5|33867.5|34002|33861|10
1625534040000|2021-07-06 01:14:00|34008.4|33867.4|34016|33875|34016|33875|34008.4|33867.4|14
1625534050000|2021-07-06 01:14:10|34016.5|33875.5|33985.1|33844.1|34020.2|33879.2|33985.1|33844.1|18
1625534060000|2021-07-06 01:14:20|33978.8|33837.8|33959.3|33818.3|33978.8|33837.8|33959.3|33818.3|11
1625534070000|2021-07-06 01:14:30|33960.5|33819.5|33972.1|33831.1|33972.3|33831.3|33958.7|33817.7|18
1625534080000|2021-07-06 01:14:40|33969|33828|33965.8|33824.8|33975.8|33834.8|33962.2|33821.2|18
1625534090000|2021-07-06 01:14:50|33965.1|33824.1|33966.9|33825.9|33967.2|33826.2|33963.4|33822.4|14
1625534100000|2021-07-06 01:15:00|33967|33826|33988.1|33847.1|33989.8|33848.8|33967|33826|26
1625534110000|2021-07-06 01:15:10|33988.9|33847.9|33968.1|33827.1|33989.8|33848.8|33968.1|33827.1|18
1625534120000|2021-07-06 01:15:20|33967.4|33826.4|33966.7|33825.7|33967.8|33826.8|33964.7|33823.7|15
1625534130000|2021-07-06 01:15:30|33966.3|33825.3|33945.6|33804.6|33967.3|33826.3|33944|33803|19
1625534140000|2021-07-06 01:15:40|33944.4|33803.4|33938.3|33797.3|33945.6|33804.6|33936.6|33795.6|18
1625534150000|2021-07-06 01:15:50|33941.6|33800.6|33933.3|33792.3|33941.7|33800.7|33930|33789|20
1625534160000|2021-07-06 01:16:00|33932.6|33791.6|33953.7|33812.7|33953.7|33812.7|33932.6|33791.6|20
1625534170000|2021-07-06 01:16:10|33951.9|33810.9|33939.4|33798.4|33951.9|33810.9|33937.4|33796.4|14
1625534180000|2021-07-06 01:16:20|33938.7|33797.7|33937.3|33796.3|33938.7|33797.7|33932.8|33791.8|9
1625534190000|2021-07-06 01:16:30|33937.5|33796.5|33935.2|33794.2|33937.5|33796.5|33935.2|33794.2|5
1625534200000|2021-07-06 01:16:40|33935.8|33794.8|33925.7|33784.7|33940.6|33799.6|33925.7|33784.7|13
1625534210000|2021-07-06 01:16:50|33924|33783|33910.3|33769.3|33925.7|33784.7|33907.9|33766.9|22
1625534220000|2021-07-06 01:17:00|33911.4|33770.4|33912.5|33771.5|33930.7|33789.7|33911.4|33770.4|17
1625534230000|2021-07-06 01:17:10|33913.9|33772.9|33917.8|33776.8|33917.8|33776.8|33912.5|33771.5|5
1625534240000|2021-07-06 01:17:20|33912.7|33771.7|33916.2|33775.2|33916.2|33775.2|33912.7|33771.7|22
1625534250000|2021-07-06 01:17:30|33913.6|33772.6|33917.4|33776.4|33922.4|33781.4|33913.5|33772.5|20
1625534260000|2021-07-06 01:17:40|33917|33776|33928.8|33787.8|33928.8|33787.8|33916.6|33775.6|21
1625534270000|2021-07-06 01:17:50|33918.7|33777.7|33922.2|33781.2|33923.5|33782.5|33916.1|33775.1|28
1625534280000|2021-07-06 01:18:00|33923|33782|33923|33782|33923.5|33782.5|33919.7|33778.7|24
1625534290000|2021-07-06 01:18:10|33919.5|33778.5|33941.4|33800.4|33941.4|33800.4|33919.5|33778.5|21
1625534300000|2021-07-06 01:18:20|33945|33804|33963.2|33822.2|33963.8|33822.8|33945|33804|19
1625534310000|2021-07-06 01:18:30|33963.1|33822.1|33962.5|33821.5|33963.1|33822.1|33962.2|33821.2|12
1625534320000|2021-07-06 01:18:40|33961.7|33820.7|33929.9|33788.9|33961.7|33820.7|33929.9|33788.9|24
1625534330000|2021-07-06 01:18:50|33926.8|33785.8|33921.4|33780.4|33930.2|33789.2|33917|33776|26
1625534340000|2021-07-06 01:19:00|33921.1|33780.1|33921.1|33780.1|33934.8|33793.8|33919.8|33778.8|27
1625534350000|2021-07-06 01:19:10|33920|33779|33906|33765|33920|33779|33906|33765|24
1625534360000|2021-07-06 01:19:20|33906.4|33765.4|33906|33765|33908.5|33767.5|33905.9|33764.9|16
1625534370000|2021-07-06 01:19:30|33905.7|33764.7|33907.3|33766.3|33910.2|33769.2|33905.7|33764.7|13
1625534380000|2021-07-06 01:19:40|33907.2|33766.2|33905.3|33764.3|33910.4|33769.4|33898.6|33757.6|22
1625534390000|2021-07-06 01:19:50|33904.8|33763.8|33903.3|33762.3|33904.8|33763.8|33903.1|33762.1|13
1625534400000|2021-07-06 01:20:00|33903.7|33762.7|33904.2|33763.2|33904.4|33763.4|33903.7|33762.7|3
1625534410000|2021-07-06 01:20:10|33900.6|33759.6|33923.6|33782.6|33924|33783|33898.6|33757.6|23
1625534420000|2021-07-06 01:20:20|33923.5|33782.5|33905.3|33764.3|33923.5|33782.5|33905.3|33764.3|19
1625534430000|2021-07-06 01:20:30|33905.4|33764.4|33905.5|33764.5|33906.6|33765.6|33903.8|33762.8|20
1625534440000|2021-07-06 01:20:40|33905.7|33764.7|33914.6|33773.6|33929.8|33788.8|33905.6|33764.6|24
1625534450000|2021-07-06 01:20:50|33914.7|33773.7|33915|33774|33926.2|33785.2|33913.7|33772.7|25
1625534460000|2021-07-06 01:21:00|33916.6|33775.6|33923.2|33782.2|33928.6|33787.6|33914.6|33773.6|22
1625534470000|2021-07-06 01:21:10|33923.3|33782.3|33918.9|33777.9|33923.3|33782.3|33918.9|33777.9|15
1625534480000|2021-07-06 01:21:20|33918.8|33777.8|33919.4|33778.4|33919.6|33778.6|33918.8|33777.8|6
1625534490000|2021-07-06 01:21:30|33919.2|33778.2|33930.1|33789.1|33932.2|33791.2|33917.4|33776.4|15
1625534500000|2021-07-06 01:21:40|33931.1|33790.1|33940.9|33799.9|33948|33807|33931.1|33790.1|16
1625534520000|2021-07-06 01:22:00|33936.8|33795.8|33930.9|33789.9|33936.8|33795.8|33920.5|33779.5|13
1625534530000|2021-07-06 01:22:10|33931.1|33790.1|33962.8|33821.8|33964.6|33823.6|33931.1|33790.1|24
1625534540000|2021-07-06 01:22:20|33962.7|33821.7|33981.1|33840.1|33981.1|33840.1|33962.7|33821.7|23
1625534550000|2021-07-06 01:22:30|33985.5|33844.5|33981.2|33840.2|33986.4|33845.4|33981.2|33840.2|20
1625534560000|2021-07-06 01:22:40|33984|33843|33972|33831|33989.9|33848.9|33967.3|33826.3|22
1625534570000|2021-07-06 01:22:50|33967.3|33826.3|33967.2|33826.2|33971.9|33830.9|33963.9|33822.9|15
1625534580000|2021-07-06 01:23:00|33966.6|33825.6|33983.3|33842.3|33983.3|33842.3|33965.6|33824.6|19
1625534590000|2021-07-06 01:23:10|33986|33845|34008.1|33867.1|34009.9|33868.9|33986|33845|23
1625534600000|2021-07-06 01:23:20|34006.9|33865.9|33998.8|33857.8|34007|33866|33989.8|33848.8|18
1625534610000|2021-07-06 01:23:30|33998.3|33857.3|34016.3|33875.3|34016.3|33875.3|33996.1|33855.1|21
1625534620000|2021-07-06 01:23:40|34016.6|33875.6|34003.5|33862.5|34022.4|33881.4|34003.5|33862.5|23
1625534630000|2021-07-06 01:23:50|34004.8|33863.8|34003.7|33862.7|34005.2|33864.2|34003.2|33862.2|16
1625534640000|2021-07-06 01:24:00|34003.5|33862.5|34008.1|33867.1|34008.1|33867.1|34002.6|33861.6|19
1625534650000|2021-07-06 01:24:10|34009.4|33868.4|34008.7|33867.7|34012.9|33871.9|34008.7|33867.7|15
1625534660000|2021-07-06 01:24:20|34008.5|33867.5|33986.2|33845.2|34009.5|33868.5|33986.2|33845.2|19
1625534670000|2021-07-06 01:24:30|33984.8|33843.8|33975.2|33834.2|33984.8|33843.8|33971.4|33830.4|23
1625534680000|2021-07-06 01:24:40|33973.3|33832.3|33972.3|33831.3|33980.4|33839.4|33963.8|33822.8|22
1625534690000|2021-07-06 01:24:50|33972.1|33831.1|34003.3|33862.3|34003.3|33862.3|33972.1|33831.1|19
1625534700000|2021-07-06 01:25:00|33999.9|33858.9|34000.9|33859.9|34003.2|33862.2|33996.9|33855.9|10
1625534710000|2021-07-06 01:25:10|34001.8|33860.8|34000.5|33859.5|34006.9|33865.9|34000.5|33859.5|6
1625534720000|2021-07-06 01:25:20|34000|33859|33992.6|33851.6|34000.1|33859.1|33992.4|33851.4|15
1625534730000|2021-07-06 01:25:30|33992.1|33851.1|33994.8|33853.8|33997.5|33856.5|33989.7|33848.7|19
1625534740000|2021-07-06 01:25:40|33997.9|33856.9|33998.8|33857.8|33999.5|33858.5|33994|33853|22
1625534750000|2021-07-06 01:25:50|33999.1|33858.1|33991.5|33850.5|34001.4|33860.4|33991|33850|17
1625534760000|2021-07-06 01:26:00|33985.9|33844.9|33978.5|33837.5|33988.5|33847.5|33973.5|33832.5|26
1625534770000|2021-07-06 01:26:10|33978.4|33837.4|33975.1|33834.1|33979|33838|33975|33834|18
1625534780000|2021-07-06 01:26:20|33975.3|33834.3|33953.6|33812.6|33975.9|33834.9|33953.4|33812.4|24
1625534790000|2021-07-06 01:26:30|33953.3|33812.3|33953.8|33812.8|33960|33819|33953.2|33812.2|23
1625534800000|2021-07-06 01:26:40|33950.5|33809.5|33944.2|33803.2|33950.5|33809.5|33935.1|33794.1|26
1625534810000|2021-07-06 01:26:50|33943|33802|33938.6|33797.6|33951.3|33810.3|33937.4|33796.4|20
1625534820000|2021-07-06 01:27:00|33938.9|33797.9|33937.6|33796.6|33941.9|33800.9|33937|33796|17
1625534830000|2021-07-06 01:27:10|33937.1|33796.1|33946.7|33805.7|33946.7|33805.7|33937.1|33796.1|11
1625534840000|2021-07-06 01:27:20|33945.2|33804.2|33947.6|33806.6|33948.2|33807.2|33941.9|33800.9|16
1625534850000|2021-07-06 01:27:30|33947.8|33806.8|33956.9|33815.9|33958.2|33817.2|33946.7|33805.7|12
1625534860000|2021-07-06 01:27:40|33957.4|33816.4|33970.4|33829.4|33970.4|33829.4|33957.4|33816.4|21
1625534870000|2021-07-06 01:27:50|33968|33827|33978|33837|33986.8|33845.8|33968|33827|17
1625534880000|2021-07-06 01:28:00|33978.4|33837.4|33976.7|33835.7|33983.3|33842.3|33975.6|33834.6|14
1625534890000|2021-07-06 01:28:10|33976.4|33835.4|33985.3|33844.3|33985.3|33844.3|33973.9|33832.9|18
1625534900000|2021-07-06 01:28:20|33985.5|33844.5|33977|33836|33992.4|33851.4|33975|33834|21
1625534910000|2021-07-06 01:28:30|33975|33834|33974.4|33833.4|33980.3|33839.3|33974.4|33833.4|15
1625534920000|2021-07-06 01:28:40|33975.8|33834.8|33978.6|33837.6|33978.6|33837.6|33975.4|33834.4|4
1625534930000|2021-07-06 01:28:50|33978.4|33837.4|33978.9|33837.9|33978.9|33837.9|33974.5|33833.5|13
1625534940000|2021-07-06 01:29:00|33979.9|33838.9|33989.2|33848.2|33990.9|33849.9|33978.6|33837.6|20
1625534950000|2021-07-06 01:29:10|33990.4|33849.4|33996.2|33855.2|33996.2|33855.2|33990.4|33849.4|11
1625534960000|2021-07-06 01:29:20|33989.8|33848.8|33972.5|33831.5|33989.8|33848.8|33971.4|33830.4|22
1625534970000|2021-07-06 01:29:30|33972.6|33831.6|33980.3|33839.3|33985.7|33844.7|33972.2|33831.2|27
1625534980000|2021-07-06 01:29:40|33981.2|33840.2|33984.6|33843.6|33988.7|33847.7|33981.2|33840.2|22
1625534990000|2021-07-06 01:29:50|33983.5|33842.5|33995.8|33854.8|33999.3|33858.3|33983.5|33842.5|15
1625535000000|2021-07-06 01:30:00|33993.2|33852.2|33983.9|33842.9|34001.2|33860.2|33982.9|33841.9|23
1625535010000|2021-07-06 01:30:10|33983.7|33842.7|33982.3|33841.3|33990.5|33849.5|33978.3|33837.3|21
1625535020000|2021-07-06 01:30:20|33982.8|33841.8|33990|33849|33994.5|33853.5|33982.8|33841.8|23
1625535030000|2021-07-06 01:30:30|33989.8|33848.8|33989.2|33848.2|34003.1|33862.1|33986.1|33845.1|22
1625535040000|2021-07-06 01:30:40|33990.5|33849.5|34010.8|33869.8|34022.8|33881.8|33989.2|33848.2|25
1625535050000|2021-07-06 01:30:50|34011|33870|34014.3|33873.3|34016.7|33875.7|34007.2|33866.2|24
1625535060000|2021-07-06 01:31:00|34014.2|33873.2|34010.5|33869.5|34017.3|33876.3|34010.5|33869.5|24
1625535070000|2021-07-06 01:31:10|34012.2|33871.2|34004.6|33863.6|34012.3|33871.3|34003.5|33862.5|22
1625535080000|2021-07-06 01:31:20|34003.9|33862.9|34006|33865|34006.2|33865.2|34003.6|33862.6|23
1625535090000|2021-07-06 01:31:30|34005.3|33864.3|34006.6|33865.6|34009.6|33868.6|34003.3|33862.3|16
1625535100000|2021-07-06 01:31:40|34006.4|33865.4|34009.2|33868.2|34009.2|33868.2|34006|33865|18
1625535110000|2021-07-06 01:31:50|34009.1|33868.1|34002.9|33861.9|34009.1|33868.1|34002.9|33861.9|12
1625535120000|2021-07-06 01:32:00|34005.7|33864.7|34005.1|33864.1|34005.9|33864.9|34000.1|33859.1|19
1625535130000|2021-07-06 01:32:10|34007.2|33866.2|34009.8|33868.8|34013.6|33872.6|34005.3|33864.3|17
1625535140000|2021-07-06 01:32:20|34009.9|33868.9|34008.7|33867.7|34012.7|33871.7|34006.8|33865.8|10
1625535150000|2021-07-06 01:32:30|34006.9|33865.9|34011.7|33870.7|34022.4|33881.4|34002.4|33861.4|7
1625535160000|2021-07-06 01:32:40|34011.3|33870.3|34013.6|33872.6|34022.9|33881.9|34003.3|33862.3|17
1625535170000|2021-07-06 01:32:50|34009.9|33868.9|34013.6|33872.6|34013.6|33872.6|34009.9|33868.9|4
1625535180000|2021-07-06 01:33:00|34012.2|33871.2|34013.9|33872.9|34015.3|33874.3|34009.1|33868.1|13
1625535190000|2021-07-06 01:33:10|34012.5|33871.5|34039.7|33898.7|34039.7|33898.7|34012.5|33871.5|18
1625535200000|2021-07-06 01:33:20|34040.3|33899.3|34040.6|33899.6|34044.4|33903.4|34039|33898|21
1625535210000|2021-07-06 01:33:30|34040.4|33899.4|34034.6|33893.6|34049.8|33908.8|34030.5|33889.5|22
1625535220000|2021-07-06 01:33:40|34028.8|33887.8|34032.2|33891.2|34037.5|33896.5|34023.1|33882.1|27
1625535230000|2021-07-06 01:33:50|34030.7|33889.7|34036.5|33895.5|34045.2|33904.2|34030.7|33889.7|15
1625535240000|2021-07-06 01:34:00|34037.8|33896.8|34056.7|33915.7|34060.9|33919.9|34036.4|33895.4|19
1625535250000|2021-07-06 01:34:10|34056.5|33915.5|34055.9|33914.9|34063.2|33922.2|34046.5|33905.5|23
1625535260000|2021-07-06 01:34:20|34045.9|33904.9|34046.6|33905.6|34056.5|33915.5|34044.4|33903.4|25
1625535270000|2021-07-06 01:34:30|34047.2|33906.2|34039.5|33898.5|34049.8|33908.8|34035.9|33894.9|20
1625535280000|2021-07-06 01:34:40|34039.4|33898.4|34050.3|33909.3|34056.7|33915.7|34039.4|33898.4|19
1625535290000|2021-07-06 01:34:50|34049.1|33908.1|34050|33909|34060.3|33919.3|34048.9|33907.9|19
1625535300000|2021-07-06 01:35:00|34049.5|33908.5|34047.7|33906.7|34049.5|33908.5|34044.9|33903.9|20
1625535310000|2021-07-06 01:35:10|34051.1|33910.1|34042.6|33901.6|34051.1|33910.1|34039.1|33898.1|19
1625535320000|2021-07-06 01:35:20|34040.4|33899.4|34033.1|33892.1|34040.4|33899.4|34033.1|33892.1|6
1625535330000|2021-07-06 01:35:30|34033.9|33892.9|34026.2|33885.2|34034.6|33893.6|34026.2|33885.2|17
1625535340000|2021-07-06 01:35:40|34029.1|33888.1|34021.3|33880.3|34029.7|33888.7|34021.3|33880.3|13
1625535350000|2021-07-06 01:35:50|34020.8|33879.8|34019|33878|34021.5|33880.5|34018.9|33877.9|10
1625535360000|2021-07-06 01:36:00|34018|33877|34020.4|33879.4|34020.4|33879.4|34017.2|33876.2|14
1625535370000|2021-07-06 01:36:10|34019.6|33878.6|34018.5|33877.5|34020.4|33879.4|34018.5|33877.5|7
1625535380000|2021-07-06 01:36:20|34017.2|33876.2|34018.6|33877.6|34024.1|33883.1|34017.2|33876.2|8
1625535390000|2021-07-06 01:36:30|34018.9|33877.9|34019.6|33878.6|34020|33879|34018.9|33877.9|6
1625535400000|2021-07-06 01:36:40|34019.7|33878.7|34021.3|33880.3|34021.3|33880.3|34019.2|33878.2|15
1625535410000|2021-07-06 01:36:50|34021.5|33880.5|34035.6|33894.6|34037.3|33896.3|34021.5|33880.5|13
1625535420000|2021-07-06 01:37:00|34035.5|33894.5|34033.5|33892.5|34039.7|33898.7|34032.6|33891.6|11
1625535430000|2021-07-06 01:37:10|34033|33892|34025.9|33884.9|34033|33892|34025|33884|17
1625535440000|2021-07-06 01:37:20|34024.7|33883.7|34024.4|33883.4|34026.9|33885.9|34024.1|33883.1|15
1625535450000|2021-07-06 01:37:30|34023.6|33882.6|34016.8|33875.8|34024.4|33883.4|34015.9|33874.9|11
1625535460000|2021-07-06 01:37:40|34017.3|33876.3|34017.3|33876.3|34017.7|33876.7|34016.3|33875.3|8
1625535470000|2021-07-06 01:37:50|34017.4|33876.4|34017.3|33876.3|34017.8|33876.8|34017|33876|6
1625535480000|2021-07-06 01:38:00|34017.2|33876.2|34016.6|33875.6|34017.3|33876.3|34015.8|33874.8|9
1625535490000|2021-07-06 01:38:10|34017|33876|33984|33843|34019.6|33878.6|33984|33843|26
1625535500000|2021-07-06 01:38:20|33983.9|33842.9|33984|33843|33984|33843|33980.8|33839.8|8
1625535510000|2021-07-06 01:38:30|33982.6|33841.6|33973.9|33832.9|33982.6|33841.6|33973.9|33832.9|12
1625535520000|2021-07-06 01:38:40|33975.5|33834.5|33955.4|33814.4|33975.5|33834.5|33953.9|33812.9|15
1625535530000|2021-07-06 01:38:50|33954.1|33813.1|33961.7|33820.7|33966.9|33825.9|33954.1|33813.1|9
1625535540000|2021-07-06 01:39:00|33961.9|33820.9|33958.9|33817.9|33964.9|33823.9|33958.8|33817.8|10
1625535550000|2021-07-06 01:39:10|33963.1|33822.1|33959.2|33818.2|33963.7|33822.7|33955.8|33814.8|16
1625535560000|2021-07-06 01:39:20|33957.7|33816.7|33956.4|33815.4|33964.2|33823.2|33956.4|33815.4|18
1625535570000|2021-07-06 01:39:30|33960.6|33819.6|33960.3|33819.3|33961|33820|33957.5|33816.5|11
1625535580000|2021-07-06 01:39:40|33964.1|33823.1|33958.9|33817.9|33964.2|33823.2|33958.3|33817.3|18
1625535590000|2021-07-06 01:39:50|33956.2|33815.2|33954.2|33813.2|33959.1|33818.1|33954.2|33813.2|9
1625535600000|2021-07-06 01:40:00|33953.8|33812.8|33976.8|33835.8|33981.3|33840.3|33953.8|33812.8|19
1625535610000|2021-07-06 01:40:10|33976.7|33835.7|33979.3|33838.3|33985.1|33844.1|33976.2|33835.2|14
1625535620000|2021-07-06 01:40:20|33985.3|33844.3|33997.5|33856.5|33999.9|33858.9|33985|33844|22
1625535630000|2021-07-06 01:40:30|33997.4|33856.4|34000.6|33859.6|34004.5|33863.5|33994.9|33853.9|25
1625535640000|2021-07-06 01:40:40|34000.9|33859.9|33985.8|33844.8|34000.9|33859.9|33985.3|33844.3|19
1625535650000|2021-07-06 01:40:50|33985.2|33844.2|33970.9|33829.9|33987.1|33846.1|33970.9|33829.9|17
1625535660000|2021-07-06 01:41:00|33971.5|33830.5|33973|33832|33989.4|33848.4|33969.4|33828.4|16
1625535670000|2021-07-06 01:41:10|33974.4|33833.4|33971.8|33830.8|33979.1|33838.1|33967.2|33826.2|12
1625535680000|2021-07-06 01:41:20|33973.5|33832.5|33959|33818|33975|33834|33959|33818|19
1625535690000|2021-07-06 01:41:30|33960.7|33819.7|33963.6|33822.6|33964.7|33823.7|33960.2|33819.2|13
1625535700000|2021-07-06 01:41:40|33964.6|33823.6|33960|33819|33965.5|33824.5|33959.1|33818.1|12
1625535710000|2021-07-06 01:41:50|33960.6|33819.6|33958.5|33817.5|33967.9|33826.9|33958.5|33817.5|18
1625535720000|2021-07-06 01:42:00|33957.5|33816.5|33965.9|33824.9|33971.1|33830.1|33956.2|33815.2|19
1625535730000|2021-07-06 01:42:10|33964|33823|33966.2|33825.2|33966.6|33825.6|33964|33823|9
1625535740000|2021-07-06 01:42:20|33965.6|33824.6|33966.6|33825.6|33966.6|33825.6|33965.6|33824.6|6
1625535750000|2021-07-06 01:42:30|33968.6|33827.6|33975.2|33834.2|33975.6|33834.6|33968.6|33827.6|15
1625535760000|2021-07-06 01:42:40|33977.5|33836.5|33983.8|33842.8|33983.8|33842.8|33975.7|33834.7|12
1625535770000|2021-07-06 01:42:50|33982.6|33841.6|33982.6|33841.6|33983.4|33842.4|33981.5|33840.5|6
1625535780000|2021-07-06 01:43:00|33980|33839|33974|33833|33982.1|33841.1|33974|33833|16
1625535790000|2021-07-06 01:43:10|33977.2|33836.2|33977.6|33836.6|33981.1|33840.1|33977.2|33836.2|6
1625535800000|2021-07-06 01:43:20|33977.1|33836.1|33977.1|33836.1|33977.6|33836.6|33977.1|33836.1|3
1625535810000|2021-07-06 01:43:30|33976.2|33835.2|33975.9|33834.9|33976.2|33835.2|33975.9|33834.9|2
1625535820000|2021-07-06 01:43:40|33974.3|33833.3|33970.5|33829.5|33974.3|33833.3|33970.5|33829.5|2
1625535830000|2021-07-06 01:43:50|33976.1|33835.1|33974.6|33833.6|33984.9|33843.9|33961.6|33820.6|24
1625535840000|2021-07-06 01:44:00|33971.2|33830.2|33970.8|33829.8|33981|33840|33969.9|33828.9|21
1625535850000|2021-07-06 01:44:10|33970.5|33829.5|33970.6|33829.6|33981|33840|33969.8|33828.8|14
1625535860000|2021-07-06 01:44:20|33970|33829|33966.6|33825.6|33977.6|33836.6|33966.5|33825.5|11
1625535870000|2021-07-06 01:44:30|33966.9|33825.9|33966.9|33825.9|33966.9|33825.9|33966.9|33825.9|1
1625535880000|2021-07-06 01:44:40|33969.3|33828.3|33965|33824|33969.3|33828.3|33963.4|33822.4|8
1625535890000|2021-07-06 01:44:50|33963.7|33822.7|33962.6|33821.6|33963.7|33822.7|33953.1|33812.1|12
1625535900000|2021-07-06 01:45:00|33966.2|33825.2|33968.1|33827.1|33969.8|33828.8|33963.2|33822.2|17
1625535910000|2021-07-06 01:45:10|33968.7|33827.7|33967.4|33826.4|33969.8|33828.8|33967.4|33826.4|5
1625535920000|2021-07-06 01:45:20|33968.2|33827.2|33962.3|33821.3|33969.5|33828.5|33962|33821|10
1625535930000|2021-07-06 01:45:30|33965|33824|33937|33796|33970.7|33829.7|33933.5|33792.5|17
1625535940000|2021-07-06 01:45:40|33936.4|33795.4|33927|33786|33936.4|33795.4|33924.7|33783.7|20
1625535950000|2021-07-06 01:45:50|33927.2|33786.2|33929.4|33788.4|33929.4|33788.4|33925.9|33784.9|14
1625535960000|2021-07-06 01:46:00|33926.2|33785.2|33919.7|33778.7|33927|33786|33919.7|33778.7|16
1625535970000|2021-07-06 01:46:10|33919.5|33778.5|33917.2|33776.2|33921.2|33780.2|33915.5|33774.5|18
1625535980000|2021-07-06 01:46:20|33917.4|33776.4|33920.7|33779.7|33920.7|33779.7|33916.4|33775.4|16
1625535990000|2021-07-06 01:46:30|33920.5|33779.5|33914.7|33773.7|33931|33790|33914.7|33773.7|16
1625536000000|2021-07-06 01:46:40|33915.2|33774.2|33911.6|33770.6|33915.5|33774.5|33911.6|33770.6|21
1625536010000|2021-07-06 01:46:50|33911.1|33770.1|33929.6|33788.6|33931.6|33790.6|33904.1|33763.1|24
1625536020000|2021-07-06 01:47:00|33934.2|33793.2|33938.4|33797.4|33938.7|33797.7|33927.1|33786.1|23
1625536030000|2021-07-06 01:47:10|33939.3|33798.3|33955.7|33814.7|33955.7|33814.7|33939.3|33798.3|18
1625536040000|2021-07-06 01:47:20|33954.8|33813.8|33961.4|33820.4|33962.1|33821.1|33954.3|33813.3|13
1625536050000|2021-07-06 01:47:30|33962.1|33821.1|33967.2|33826.2|33967.8|33826.8|33962.1|33821.1|14
1625536060000|2021-07-06 01:47:40|33967|33826|33963.9|33822.9|33967.2|33826.2|33963.9|33822.9|13
1625536070000|2021-07-06 01:47:50|33965.9|33824.9|33976.2|33835.2|33976.2|33835.2|33961.1|33820.1|15
1625536080000|2021-07-06 01:48:00|33976.1|33835.1|33983.3|33842.3|33987.1|33846.1|33976.1|33835.1|16
1625536090000|2021-07-06 01:48:10|33989|33848|34011.1|33870.1|34015.8|33874.8|33989|33848|14
1625536100000|2021-07-06 01:48:20|34010.8|33869.8|33994.2|33853.2|34010.8|33869.8|33994.2|33853.2|21
1625536110000|2021-07-06 01:48:30|33993.8|33852.8|33989.9|33848.9|33993.8|33852.8|33984.7|33843.7|18
1625536120000|2021-07-06 01:48:40|33988.4|33847.4|33991.5|33850.5|33994.1|33853.1|33987.2|33846.2|22
1625536130000|2021-07-06 01:48:50|33988.7|33847.7|33991.2|33850.2|33991.2|33850.2|33985.1|33844.1|9
1625536140000|2021-07-06 01:49:00|33990.3|33849.3|33999.2|33858.2|33999.2|33858.2|33986.1|33845.1|16
1625536150000|2021-07-06 01:49:10|33998.7|33857.7|34008.9|33867.9|34009.2|33868.2|33998.7|33857.7|20
1625536160000|2021-07-06 01:49:20|34007.8|33866.8|34003.8|33862.8|34007.9|33866.9|33998.2|33857.2|16
1625536170000|2021-07-06 01:49:30|33998.2|33857.2|33993.1|33852.1|34000.8|33859.8|33992|33851|19
1625536180000|2021-07-06 01:49:40|33993.6|33852.6|34001.8|33860.8|34010|33869|33991.1|33850.1|20
1625536190000|2021-07-06 01:49:50|34001.7|33860.7|33993|33852|34009.5|33868.5|33990.1|33849.1|17
1625536200000|2021-07-06 01:50:00|33992.7|33851.7|33986.7|33845.7|33992.8|33851.8|33985.6|33844.6|13
1625536210000|2021-07-06 01:50:10|33985.8|33844.8|33981.7|33840.7|33985.8|33844.8|33978.4|33837.4|21
1625536220000|2021-07-06 01:50:20|33982.3|33841.3|33967.4|33826.4|33982.3|33841.3|33963.1|33822.1|21
1625536230000|2021-07-06 01:50:30|33965.8|33824.8|33966|33825|33968.3|33827.3|33964.7|33823.7|13
1625536240000|2021-07-06 01:50:40|33965.6|33824.6|33916.4|33775.4|33965.6|33824.6|33916.4|33775.4|24
1625536250000|2021-07-06 01:50:50|33915.9|33774.9|33927.7|33786.7|33931|33790|33915.9|33774.9|19
1625536260000|2021-07-06 01:51:00|33928.1|33787.1|33929.8|33788.8|33942.3|33801.3|33928.1|33787.1|19
1625536270000|2021-07-06 01:51:10|33930.4|33789.4|33931.8|33790.8|33936.1|33795.1|33929.6|33788.6|12
1625536280000|2021-07-06 01:51:20|33929.6|33788.6|33924.9|33783.9|33929.6|33788.6|33923.6|33782.6|8
1625536290000|2021-07-06 01:51:30|33923.9|33782.9|33919.3|33778.3|33923.9|33782.9|33917.6|33776.6|10
1625536300000|2021-07-06 01:51:40|33915.8|33774.8|33923.3|33782.3|33924.7|33783.7|33915.8|33774.8|11
1625536310000|2021-07-06 01:51:50|33924.9|33783.9|33941.9|33800.9|33944.3|33803.3|33923.4|33782.4|15
1625536320000|2021-07-06 01:52:00|33941.6|33800.6|33942.2|33801.2|33949.3|33808.3|33940.7|33799.7|17
1625536330000|2021-07-06 01:52:10|33942.6|33801.6|33936.8|33795.8|33949.3|33808.3|33936.8|33795.8|20
1625536340000|2021-07-06 01:52:20|33945|33804|33941.2|33800.2|33945|33804|33934.8|33793.8|17
1625536350000|2021-07-06 01:52:30|33941.4|33800.4|33925.8|33784.8|33941.9|33800.9|33925.8|33784.8|18
1625536360000|2021-07-06 01:52:40|33927.5|33786.5|33933.6|33792.6|33934.4|33793.4|33926.3|33785.3|21
1625536370000|2021-07-06 01:52:50|33934|33793|33944|33803|33944.1|33803.1|33933|33792|16
1625536380000|2021-07-06 01:53:00|33941.7|33800.7|33947.8|33806.8|33947.8|33806.8|33941.5|33800.5|10
1625536390000|2021-07-06 01:53:10|33948.7|33807.7|33937.2|33796.2|33948.7|33807.7|33937.2|33796.2|20
1625536400000|2021-07-06 01:53:20|33933.8|33792.8|33933.8|33792.8|33940.4|33799.4|33933.8|33792.8|22
1625536410000|2021-07-06 01:53:30|33934|33793|33927.2|33786.2|33934.7|33793.7|33923.9|33782.9|21
1625536420000|2021-07-06 01:53:40|33924.1|33783.1|33922.4|33781.4|33931.4|33790.4|33922.3|33781.3|19
1625536430000|2021-07-06 01:53:50|33915.6|33774.6|33917.8|33776.8|33918|33777|33915.5|33774.5|10
1625536440000|2021-07-06 01:54:00|33919.2|33778.2|33935.7|33794.7|33935.7|33794.7|33919.2|33778.2|16
1625536450000|2021-07-06 01:54:10|33936.4|33795.4|33925.1|33784.1|33936.5|33795.5|33925.1|33784.1|6
1625536460000|2021-07-06 01:54:20|33926.6|33785.6|33943.7|33802.7|33943.7|33802.7|33926.6|33785.6|13
1625536470000|2021-07-06 01:54:30|33942.8|33801.8|33934.4|33793.4|33944.7|33803.7|33934.4|33793.4|17
1625536480000|2021-07-06 01:54:40|33934.6|33793.6|33934.3|33793.3|33934.9|33793.9|33931.1|33790.1|13
1625536490000|2021-07-06 01:54:50|33934.2|33793.2|33938|33797|33938|33797|33933.5|33792.5|9
1625536500000|2021-07-06 01:55:00|33930.7|33789.7|33944.1|33803.1|33950.9|33809.9|33930.7|33789.7|20
1625536510000|2021-07-06 01:55:10|33944.9|33803.9|33928.8|33787.8|33944.9|33803.9|33920.5|33779.5|25
1625536520000|2021-07-06 01:55:20|33927.6|33786.6|33919.8|33778.8|33929.9|33788.9|33919.8|33778.8|20
1625536530000|2021-07-06 01:55:30|33919.3|33778.3|33898.5|33757.5|33919.3|33778.3|33898.5|33757.5|17
1625536540000|2021-07-06 01:55:40|33897.5|33756.5|33899.6|33758.6|33902.8|33761.8|33897.5|33756.5|9
1625536550000|2021-07-06 01:55:50|33899.5|33758.5|33899.2|33758.2|33900.6|33759.6|33893.2|33752.2|13
1625536560000|2021-07-06 01:56:00|33896.3|33755.3|33901.3|33760.3|33903|33762|33896.3|33755.3|17
1625536570000|2021-07-06 01:56:10|33901|33760|33881.1|33740.1|33902.5|33761.5|33881.1|33740.1|21
1625536580000|2021-07-06 01:56:20|33880.5|33739.5|33882.6|33741.6|33884.3|33743.3|33867.6|33726.6|22
1625536590000|2021-07-06 01:56:30|33880.5|33739.5|33882.3|33741.3|33884.9|33743.9|33879.2|33738.2|17
1625536600000|2021-07-06 01:56:40|33882.4|33741.4|33881.5|33740.5|33891.1|33750.1|33878.6|33737.6|20
1625536610000|2021-07-06 01:56:50|33881.6|33740.6|33877.7|33736.7|33882.6|33741.6|33877.7|33736.7|19
1625536620000|2021-07-06 01:57:00|33877.6|33736.6|33886.4|33745.4|33886.4|33745.4|33877.6|33736.6|16
1625536630000|2021-07-06 01:57:10|33887.4|33746.4|33886.3|33745.3|33887.8|33746.8|33886.3|33745.3|6
1625536640000|2021-07-06 01:57:20|33887.1|33746.1|33870.5|33729.5|33887.1|33746.1|33870.3|33729.3|20
1625536650000|2021-07-06 01:57:30|33871.5|33730.5|33868.6|33727.6|33874.8|33733.8|33860.9|33719.9|17
1625536660000|2021-07-06 01:57:40|33870.2|33729.2|33868|33727|33871.4|33730.4|33868|33727|24
1625536670000|2021-07-06 01:57:50|33870|33729|33870.3|33729.3|33878.8|33737.8|33863.2|33722.2|20
1625536680000|2021-07-06 01:58:00|33878|33737|33869.1|33728.1|33878.5|33737.5|33867.5|33726.5|21
1625536690000|2021-07-06 01:58:10|33869.3|33728.3|33866|33725|33869.4|33728.4|33860.6|33719.6|15
1625536700000|2021-07-06 01:58:20|33865.6|33724.6|33858.5|33717.5|33865.8|33724.8|33858.5|33717.5|10
1625536710000|2021-07-06 01:58:30|33858.6|33717.6|33855|33714|33866.6|33725.6|33851.9|33710.9|20
1625536720000|2021-07-06 01:58:40|33855.1|33714.1|33853|33712|33867.6|33726.6|33848.5|33707.5|13
1625536730000|2021-07-06 01:58:50|33865.9|33724.9|33862.8|33721.8|33870.3|33729.3|33853|33712|13
1625536740000|2021-07-06 01:59:00|33862.1|33721.1|33867.9|33726.9|33878.2|33737.2|33856.9|33715.9|20
1625536750000|2021-07-06 01:59:10|33864.7|33723.7|33872.9|33731.9|33881.7|33740.7|33863.2|33722.2|24
1625536760000|2021-07-06 01:59:20|33872.3|33731.3|33876|33735|33886.5|33745.5|33870.2|33729.2|17
1625536770000|2021-07-06 01:59:30|33875.9|33734.9|33873.1|33732.1|33886.5|33745.5|33871.6|33730.6|18
1625536780000|2021-07-06 01:59:40|33871.5|33730.5|33866.8|33725.8|33874.3|33733.3|33862.9|33721.9|16
1625536790000|2021-07-06 01:59:50|33868.6|33727.6|33860.3|33719.3|33868.6|33727.6|33859.8|33718.8|20
1625536800000|2021-07-06 02:00:00|33859.3|33718.3|33845.9|33704.9|33859.7|33718.7|33845.9|33704.9|20
1625536810000|2021-07-06 02:00:10|33843.7|33702.7|33836.4|33695.4|33848.1|33707.1|33836.4|33695.4|27
1625536820000|2021-07-06 02:00:20|33836|33695|33832.1|33691.1|33840.1|33699.1|33832.1|33691.1|11
1625536830000|2021-07-06 02:00:30|33833.9|33692.9|33836.6|33695.6|33837.2|33696.2|33833.9|33692.9|16
1625536840000|2021-07-06 02:00:40|33836.9|33695.9|33860.5|33719.5|33860.5|33719.5|33836.9|33695.9|7
1625536850000|2021-07-06 02:00:50|33859.2|33718.2|33863.8|33722.8|33863.8|33722.8|33859.1|33718.1|13
1625536860000|2021-07-06 02:01:00|33863.4|33722.4|33889.3|33748.3|33889.3|33748.3|33863.4|33722.4|26
1625536870000|2021-07-06 02:01:10|33888.5|33747.5|33882|33741|33888.5|33747.5|33878.3|33737.3|25
1625536880000|2021-07-06 02:01:20|33880.3|33739.3|33887.2|33746.2|33887.2|33746.2|33876.5|33735.5|19
1625536890000|2021-07-06 02:01:30|33890.4|33749.4|33893.2|33752.2|33893.2|33752.2|33890.4|33749.4|11
1625536900000|2021-07-06 02:01:40|33893.4|33752.4|33884.1|33743.1|33899|33758|33884.1|33743.1|13
1625536910000|2021-07-06 02:01:50|33882.9|33741.9|33879.6|33738.6|33885.6|33744.6|33879.6|33738.6|6
1625536920000|2021-07-06 02:02:00|33881.6|33740.6|33884.1|33743.1|33887.8|33746.8|33880.8|33739.8|18
1625536930000|2021-07-06 02:02:10|33881.6|33740.6|33877.6|33736.6|33887.6|33746.6|33877.6|33736.6|23
1625536940000|2021-07-06 02:02:20|33877.2|33736.2|33872.4|33731.4|33881.5|33740.5|33871.8|33730.8|20
1625536950000|2021-07-06 02:02:30|33874.1|33733.1|33885.8|33744.8|33887.4|33746.4|33874.1|33733.1|14
1625536960000|2021-07-06 02:02:40|33884.5|33743.5|33878.8|33737.8|33884.5|33743.5|33878.8|33737.8|3
1625536970000|2021-07-06 02:02:50|33871.4|33730.4|33877.3|33736.3|33884.3|33743.3|33871.4|33730.4|24
1625536980000|2021-07-06 02:03:00|33879.3|33738.3|33876.3|33735.3|33879.3|33738.3|33876.2|33735.2|7
1625536990000|2021-07-06 02:03:10|33876.2|33735.2|33876|33735|33876.2|33735.2|33875.5|33734.5|5
1625537000000|2021-07-06 02:03:20|33876.8|33735.8|33878.8|33737.8|33879.1|33738.1|33876.8|33735.8|12
1625537010000|2021-07-06 02:03:30|33879.8|33738.8|33878.9|33737.9|33879.8|33738.8|33878.9|33737.9|6
1625537020000|2021-07-06 02:03:40|33878.7|33737.7|33877|33736|33884|33743|33872.1|33731.1|14
1625537030000|2021-07-06 02:03:50|33876|33735|33868.4|33727.4|33876.1|33735.1|33866.3|33725.3|17
1625537040000|2021-07-06 02:04:00|33868.6|33727.6|33856.1|33715.1|33868.6|33727.6|33855.4|33714.4|17
1625537050000|2021-07-06 02:04:10|33857.8|33716.8|33852.7|33711.7|33857.8|33716.8|33851.3|33710.3|9
1625537060000|2021-07-06 02:04:20|33852.3|33711.3|33851.7|33710.7|33852.6|33711.6|33851|33710|14
1625537070000|2021-07-06 02:04:30|33851.8|33710.8|33864.5|33723.5|33864.5|33723.5|33851.8|33710.8|13
1625537080000|2021-07-06 02:04:40|33855.8|33714.8|33876.6|33735.6|33877.4|33736.4|33855.8|33714.8|10
1625537090000|2021-07-06 02:04:50|33867.7|33726.7|33878.7|33737.7|33878.7|33737.7|33856.1|33715.1|20
1625537100000|2021-07-06 02:05:00|33878.4|33737.4|33862.4|33721.4|33878.4|33737.4|33858.1|33717.1|15
1625537110000|2021-07-06 02:05:10|33862.5|33721.5|33865.7|33724.7|33876.4|33735.4|33861.1|33720.1|13
1625537120000|2021-07-06 02:05:20|33866.2|33725.2|33869.8|33728.8|33869.8|33728.8|33866.2|33725.2|16
1625537130000|2021-07-06 02:05:30|33868.2|33727.2|33864.8|33723.8|33868.2|33727.2|33862.7|33721.7|10
1625537140000|2021-07-06 02:05:40|33861|33720|33859.4|33718.4|33863.1|33722.1|33859|33718|15
1625537150000|2021-07-06 02:05:50|33860.3|33719.3|33861.5|33720.5|33863.7|33722.7|33860.3|33719.3|7
1625537160000|2021-07-06 02:06:00|33861.4|33720.4|33861.4|33720.4|33861.4|33720.4|33858.9|33717.9|3
1625537170000|2021-07-06 02:06:10|33857.4|33716.4|33858.9|33717.9|33858.9|33717.9|33855.7|33714.7|4
1625537190000|2021-07-06 02:06:30|33862.9|33721.9|33866|33725|33866|33725|33862.9|33721.9|2
1625537200000|2021-07-06 02:06:40|33866.7|33725.7|33867.5|33726.5|33867.5|33726.5|33866.7|33725.7|2
1625537210000|2021-07-06 02:06:50|33869.7|33728.7|33869.3|33728.3|33869.7|33728.7|33868.1|33727.1|8
1625537220000|2021-07-06 02:07:00|33868.8|33727.8|33868.7|33727.7|33869.4|33728.4|33868.7|33727.7|11
1625537230000|2021-07-06 02:07:10|33867.8|33726.8|33859.5|33718.5|33867.8|33726.8|33858.8|33717.8|19
1625537240000|2021-07-06 02:07:20|33860.9|33719.9|33866.8|33725.8|33866.8|33725.8|33860.9|33719.9|13
1625537250000|2021-07-06 02:07:30|33867.6|33726.6|33860.5|33719.5|33867.9|33726.9|33860.5|33719.5|9
1625537290000|2021-07-06 02:08:10|33861.7|33720.7|33861.7|33720.7|33861.9|33720.9|33860.5|33719.5|5
1625537300000|2021-07-06 02:08:20|33860.5|33719.5|33860.5|33719.5|33861.7|33720.7|33860.5|33719.5|3
1625537310000|2021-07-06 02:08:30|33861.6|33720.6|33862.2|33721.2|33862.8|33721.8|33861|33720|6
1625537320000|2021-07-06 02:08:40|33861|33720|33873.5|33732.5|33873.5|33732.5|33861|33720|17
1625537330000|2021-07-06 02:08:50|33873.9|33732.9|33884.5|33743.5|33891.4|33750.4|33873.9|33732.9|21
1625537340000|2021-07-06 02:09:00|33882.4|33741.4|33874.7|33733.7|33882.4|33741.4|33873.3|33732.3|8
1625537360000|2021-07-06 02:09:20|33874.4|33733.4|33874.4|33733.4|33874.4|33733.4|33874.4|33733.4|1
1625537370000|2021-07-06 02:09:30|33876.9|33735.9|33877.8|33736.8|33877.8|33736.8|33876.1|33735.1|12
1625537380000|2021-07-06 02:09:40|33878.7|33737.7|33891.3|33750.3|33892.1|33751.1|33877.8|33736.8|18
1625537390000|2021-07-06 02:09:50|33886|33745|33882.8|33741.8|33887|33746|33878.8|33737.8|15
1625537400000|2021-07-06 02:10:00|33883|33742|33867.9|33726.9|33885.5|33744.5|33865.9|33724.9|21
1625537410000|2021-07-06 02:10:10|33865.9|33724.9|33861.1|33720.1|33866.9|33725.9|33859.7|33718.7|14
1625537420000|2021-07-06 02:10:20|33860.5|33719.5|33857.7|33716.7|33860.5|33719.5|33850.4|33709.4|12
1625537430000|2021-07-06 02:10:30|33860.5|33719.5|33850.2|33709.2|33860.5|33719.5|33846.3|33705.3|17
1625537440000|2021-07-06 02:10:40|33850.1|33709.1|33848.9|33707.9|33851.6|33710.6|33844.2|33703.2|8
1625537450000|2021-07-06 02:10:50|33845.7|33704.7|33840.2|33699.2|33846.1|33705.1|33840.2|33699.2|25
1625537460000|2021-07-06 02:11:00|33836.8|33695.8|33839.3|33698.3|33844.8|33703.8|33836.8|33695.8|21
1625537470000|2021-07-06 02:11:10|33839|33698|33842.5|33701.5|33847.2|33706.2|33839|33698|17
1625537480000|2021-07-06 02:11:20|33841.7|33700.7|33837.9|33696.9|33845.3|33704.3|33837.7|33696.7|11
1625537490000|2021-07-06 02:11:30|33835.6|33694.6|33851|33710|33851|33710|33835.6|33694.6|20
1625537500000|2021-07-06 02:11:40|33837.7|33696.7|33836.7|33695.7|33852.2|33711.2|33830.7|33689.7|26
1625537510000|2021-07-06 02:11:50|33836.8|33695.8|33840.8|33699.8|33842.1|33701.1|33825.7|33684.7|17
1625537520000|2021-07-06 02:12:00|33840.9|33699.9|33836.7|33695.7|33843.6|33702.6|33827.9|33686.9|19
1625537530000|2021-07-06 02:12:10|33837.8|33696.8|33841.9|33700.9|33841.9|33700.9|33831.1|33690.1|23
1625537540000|2021-07-06 02:12:20|33841.1|33700.1|33832.5|33691.5|33841.1|33700.1|33824.9|33683.9|25
1625537550000|2021-07-06 02:12:30|33846.2|33705.2|33835.7|33694.7|33846.2|33705.2|33826.8|33685.8|24
1625537560000|2021-07-06 02:12:40|33835.9|33694.9|33835.5|33694.5|33835.9|33694.9|33833.9|33692.9|15
1625537570000|2021-07-06 02:12:50|33830.2|33689.2|33835.8|33694.8|33837.4|33696.4|33830|33689|21
1625537580000|2021-07-06 02:13:00|33835.1|33694.1|33828.5|33687.5|33839.4|33698.4|33828.5|33687.5|18
1625537590000|2021-07-06 02:13:10|33827.8|33686.8|33833.6|33692.6|33834|33693|33826.3|33685.3|10
1625537600000|2021-07-06 02:13:20|33833.5|33692.5|33821.1|33680.1|33833.5|33692.5|33821.1|33680.1|16
1625537610000|2021-07-06 02:13:30|33820.4|33679.4|33818.5|33677.5|33821.5|33680.5|33818.2|33677.2|16
1625537620000|2021-07-06 02:13:40|33814.5|33673.5|33804.1|33663.1|33819.4|33678.4|33804.1|33663.1|24
1625537630000|2021-07-06 02:13:50|33805.9|33664.9|33808.5|33667.5|33808.5|33667.5|33800.1|33659.1|12
1625537640000|2021-07-06 02:14:00|33802.7|33661.7|33813.2|33672.2|33813.2|33672.2|33802.5|33661.5|13
1625537650000|2021-07-06 02:14:10|33811.8|33670.8|33810.5|33669.5|33811.8|33670.8|33808.6|33667.6|8
1625537660000|2021-07-06 02:14:20|33808.8|33667.8|33810|33669|33810.2|33669.2|33808.8|33667.8|7
1625537670000|2021-07-06 02:14:30|33810.5|33669.5|33803|33662|33810.5|33669.5|33803|33662|5
1625537680000|2021-07-06 02:14:40|33800.8|33659.8|33812|33671|33812|33671|33800.8|33659.8|8
1625537690000|2021-07-06 02:14:50|33812.5|33671.5|33826|33685|33827.1|33686.1|33812.5|33671.5|9
1625537700000|2021-07-06 02:15:00|33837.4|33696.4|33823.5|33682.5|33837.6|33696.6|33823.3|33682.3|20
1625537710000|2021-07-06 02:15:10|33829.4|33688.4|33809.2|33668.2|33829.4|33688.4|33809.2|33668.2|17
1625537720000|2021-07-06 02:15:20|33805.4|33664.4|33815.8|33674.8|33815.8|33674.8|33805.4|33664.4|15
1625537730000|2021-07-06 02:15:30|33814.1|33673.1|33819.4|33678.4|33823.1|33682.1|33814.1|33673.1|9
1625537740000|2021-07-06 02:15:40|33820.4|33679.4|33816.1|33675.1|33823.6|33682.6|33816.1|33675.1|16
1625537750000|2021-07-06 02:15:50|33816.2|33675.2|33819.5|33678.5|33819.5|33678.5|33815.2|33674.2|8
1625537760000|2021-07-06 02:16:00|33819.4|33678.4|33830.8|33689.8|33830.8|33689.8|33815.2|33674.2|17
1625537770000|2021-07-06 02:16:10|33829.7|33688.7|33833.2|33692.2|33835.4|33694.4|33829.7|33688.7|7
1625537780000|2021-07-06 02:16:20|33827.8|33686.8|33840|33699|33841.5|33700.5|33827.8|33686.8|18
1625537790000|2021-07-06 02:16:30|33845.3|33704.3|33838.8|33697.8|33845.3|33704.3|33827.8|33686.8|6
1625537800000|2021-07-06 02:16:40|33838.5|33697.5|33835.6|33694.6|33838.9|33697.9|33835.6|33694.6|11
1625537810000|2021-07-06 02:16:50|33836.2|33695.2|33836.9|33695.9|33841.2|33700.2|33833.5|33692.5|15
1625537820000|2021-07-06 02:17:00|33835.5|33694.5|33835.3|33694.3|33839.6|33698.6|33835.3|33694.3|17
1625537830000|2021-07-06 02:17:10|33837.2|33696.2|33835.3|33694.3|33838.9|33697.9|33835.3|33694.3|14
1625537840000|2021-07-06 02:17:20|33837.2|33696.2|33833.1|33692.1|33840.9|33699.9|33833.1|33692.1|9
1625537850000|2021-07-06 02:17:30|33832.6|33691.6|33836.8|33695.8|33837.1|33696.1|33830.9|33689.9|10
1625537860000|2021-07-06 02:17:40|33836.7|33695.7|33836.7|33695.7|33837.9|33696.9|33834.7|33693.7|22
1625537870000|2021-07-06 02:17:50|33836.8|33695.8|33829.4|33688.4|33840.7|33699.7|33824.1|33683.1|15
1625537880000|2021-07-06 02:18:00|33830|33689|33829.2|33688.2|33835.2|33694.2|33825.9|33684.9|15
1625537890000|2021-07-06 02:18:10|33829.9|33688.9|33839.3|33698.3|33845|33704|33829.9|33688.9|20
1625537900000|2021-07-06 02:18:20|33839.2|33698.2|33833|33692|33839.7|33698.7|33833|33692|27
1625537910000|2021-07-06 02:18:30|33831.7|33690.7|33834.6|33693.6|33835.6|33694.6|33831.6|33690.6|15
1625537920000|2021-07-06 02:18:40|33834.7|33693.7|33833.9|33692.9|33835.4|33694.4|33832.1|33691.1|7
1625537930000|2021-07-06 02:18:50|33833.7|33692.7|33833.6|33692.6|33834|33693|33832.3|33691.3|7
1625537940000|2021-07-06 02:19:00|33833.7|33692.7|33833.9|33692.9|33835.5|33694.5|33833.7|33692.7|11
1625537950000|2021-07-06 02:19:10|33833.8|33692.8|33829.1|33688.1|33836.5|33695.5|33829.1|33688.1|12
1625537960000|2021-07-06 02:19:20|33827.6|33686.6|33825.5|33684.5|33833.8|33692.8|33821.2|33680.2|6
1625537970000|2021-07-06 02:19:30|33825.7|33684.7|33834.2|33693.2|33834.2|33693.2|33825.1|33684.1|7
1625537980000|2021-07-06 02:19:40|33826.3|33685.3|33833.8|33692.8|33840.9|33699.9|33826.3|33685.3|18
1625537990000|2021-07-06 02:19:50|33836|33695|33849.7|33708.7|33860.9|33719.9|33836|33695|13
1625538000000|2021-07-06 02:20:00|33860.9|33719.9|33846.3|33705.3|33860.9|33719.9|33843.4|33702.4|21
1625538010000|2021-07-06 02:20:10|33846.2|33705.2|33842.2|33701.2|33847|33706|33842.2|33701.2|18
1625538020000|2021-07-06 02:20:20|33843|33702|33845|33704|33847.6|33706.6|33843|33702|10
1625538030000|2021-07-06 02:20:30|33844.8|33703.8|33842.4|33701.4|33847.4|33706.4|33841.1|33700.1|16
1625538040000|2021-07-06 02:20:40|33842.1|33701.1|33841|33700|33842.1|33701.1|33841|33700|4
1625538050000|2021-07-06 02:20:50|33839.4|33698.4|33833.3|33692.3|33843.3|33702.3|33831.5|33690.5|9
1625538060000|2021-07-06 02:21:00|33833.4|33692.4|33833|33692|33833.4|33692.4|33832.9|33691.9|6
1625538070000|2021-07-06 02:21:10|33832.9|33691.9|33822.9|33681.9|33833.9|33692.9|33819.7|33678.7|15
1625538080000|2021-07-06 02:21:20|33821.2|33680.2|33802.4|33661.4|33821.2|33680.2|33801.2|33660.2|17
1625538090000|2021-07-06 02:21:30|33801.5|33660.5|33805|33664|33806|33665|33789|33648|22
1625538100000|2021-07-06 02:21:40|33805.1|33664.1|33804|33663|33808.9|33667.9|33801.5|33660.5|23
1625538110000|2021-07-06 02:21:50|33803.7|33662.7|33794.7|33653.7|33808.2|33667.2|33794.7|33653.7|20
1625538120000|2021-07-06 02:22:00|33794.6|33653.6|33795.2|33654.2|33796.7|33655.7|33790.4|33649.4|21
1625538130000|2021-07-06 02:22:10|33795.1|33654.1|33794|33653|33795.1|33654.1|33792.5|33651.5|19
1625538140000|2021-07-06 02:22:20|33793.8|33652.8|33794.7|33653.7|33794.7|33653.7|33793.8|33652.8|9
1625538150000|2021-07-06 02:22:30|33794.5|33653.5|33791.2|33650.2|33794.7|33653.7|33790.4|33649.4|15
1625538160000|2021-07-06 02:22:40|33790.6|33649.6|33791.3|33650.3|33794.5|33653.5|33786.9|33645.9|17
1625538170000|2021-07-06 02:22:50|33795.1|33654.1|33792.6|33651.6|33795.5|33654.5|33788.4|33647.4|23
1625538180000|2021-07-06 02:23:00|33792.2|33651.2|33792.6|33651.6|33792.9|33651.9|33791.7|33650.7|17
1625538190000|2021-07-06 02:23:10|33792.8|33651.8|33799.9|33658.9|33801.2|33660.2|33792.8|33651.8|13
1625538200000|2021-07-06 02:23:20|33800.5|33659.5|33806.8|33665.8|33807.5|33666.5|33797.9|33656.9|21
1625538210000|2021-07-06 02:23:30|33809.3|33668.3|33801.6|33660.6|33809.3|33668.3|33798.4|33657.4|15
1625538220000|2021-07-06 02:23:40|33802.5|33661.5|33802.6|33661.6|33809.5|33668.5|33799.4|33658.4|14
1625538230000|2021-07-06 02:23:50|33800.9|33659.9|33804.4|33663.4|33804.4|33663.4|33800.8|33659.8|12
1625538240000|2021-07-06 02:24:00|33805.7|33664.7|33810.7|33669.7|33810.7|33669.7|33805.7|33664.7|7
1625538250000|2021-07-06 02:24:10|33810.4|33669.4|33809.1|33668.1|33810.5|33669.5|33806.3|33665.3|9
1625538260000|2021-07-06 02:24:20|33810.4|33669.4|33822.3|33681.3|33828.8|33687.8|33810.4|33669.4|19
1625538270000|2021-07-06 02:24:30|33822.6|33681.6|33823.6|33682.6|33823.8|33682.8|33819.6|33678.6|20
1625538280000|2021-07-06 02:24:40|33825.1|33684.1|33840.7|33699.7|33841.7|33700.7|33820.3|33679.3|21
1625538290000|2021-07-06 02:24:50|33841.2|33700.2|33847.9|33706.9|33847.9|33706.9|33836.2|33695.2|20
1625538300000|2021-07-06 02:25:00|33851|33710|33874|33733|33879.4|33738.4|33851|33710|22
1625538310000|2021-07-06 02:25:10|33873.9|33732.9|33894|33753|33894|33753|33873.9|33732.9|25
1625538320000|2021-07-06 02:25:20|33893.8|33752.8|33897.5|33756.5|33903.9|33762.9|33893.2|33752.2|23
1625538330000|2021-07-06 02:25:30|33896.6|33755.6|33880.6|33739.6|33896.6|33755.6|33879.1|33738.1|26
1625538340000|2021-07-06 02:25:40|33881.5|33740.5|33887.8|33746.8|33888.3|33747.3|33881.5|33740.5|20
1625538350000|2021-07-06 02:25:50|33888|33747|33902|33761|33908.3|33767.3|33884.4|33743.4|19
1625538360000|2021-07-06 02:26:00|33901.2|33760.2|33891.4|33750.4|33903.4|33762.4|33891|33750|19
1625538370000|2021-07-06 02:26:10|33891.1|33750.1|33870.3|33729.3|33891.1|33750.1|33870.3|33729.3|18
1625538380000|2021-07-06 02:26:20|33868.1|33727.1|33864.4|33723.4|33869.9|33728.9|33863.6|33722.6|21
1625538390000|2021-07-06 02:26:30|33866.2|33725.2|33867|33726|33867.3|33726.3|33866.2|33725.2|7
1625538400000|2021-07-06 02:26:40|33867.9|33726.9|33866.9|33725.9|33868.3|33727.3|33865.1|33724.1|8
1625538410000|2021-07-06 02:26:50|33866.6|33725.6|33865.1|33724.1|33866.6|33725.6|33865.1|33724.1|2
1625538420000|2021-07-06 02:27:00|33856.6|33715.6|33854.7|33713.7|33861.6|33720.6|33851.4|33710.4|16
1625538430000|2021-07-06 02:27:10|33854.8|33713.8|33865.8|33724.8|33873.6|33732.6|33854.6|33713.6|18
1625538440000|2021-07-06 02:27:20|33867.5|33726.5|33853.1|33712.1|33867.5|33726.5|33853.1|33712.1|26
1625538450000|2021-07-06 02:27:30|33852.8|33711.8|33849.3|33708.3|33853.8|33712.8|33844.1|33703.1|20
1625538460000|2021-07-06 02:27:40|33849.4|33708.4|33847.7|33706.7|33854.1|33713.1|33847.5|33706.5|20
1625538470000|2021-07-06 02:27:50|33847.6|33706.6|33849.4|33708.4|33849.4|33708.4|33845.8|33704.8|14
1625538480000|2021-07-06 02:28:00|33848.1|33707.1|33849.3|33708.3|33850.1|33709.1|33848.1|33707.1|16
1625538490000|2021-07-06 02:28:10|33849|33708|33848.5|33707.5|33849.3|33708.3|33846.6|33705.6|10
1625538500000|2021-07-06 02:28:20|33849|33708|33834.4|33693.4|33849|33708|33827.6|33686.6|19
1625538510000|2021-07-06 02:28:30|33835|33694|33836.4|33695.4|33836.5|33695.5|33834.3|33693.3|10
1625538520000|2021-07-06 02:28:40|33835.3|33694.3|33830.9|33689.9|33835.6|33694.6|33825.6|33684.6|15
1625538530000|2021-07-06 02:28:50|33831.2|33690.2|33837.4|33696.4|33841.9|33700.9|33831.2|33690.2|14
1625538540000|2021-07-06 02:29:00|33837.6|33696.6|33845.2|33704.2|33845.2|33704.2|33835.1|33694.1|12
1625538550000|2021-07-06 02:29:10|33846.9|33705.9|33866.4|33725.4|33866.4|33725.4|33845.2|33704.2|17
1625538560000|2021-07-06 02:29:20|33871.6|33730.6|33837.2|33696.2|33871.6|33730.6|33837.2|33696.2|21
1625538570000|2021-07-06 02:29:30|33840.6|33699.6|33844.2|33703.2|33848.3|33707.3|33834.7|33693.7|23
1625538580000|2021-07-06 02:29:40|33845.8|33704.8|33843.2|33702.2|33846|33705|33839.4|33698.4|19
1625538590000|2021-07-06 02:29:50|33844.2|33703.2|33841.9|33700.9|33844.3|33703.3|33840.9|33699.9|9
1625538600000|2021-07-06 02:30:00|33842|33701|33849.3|33708.3|33860.5|33719.5|33840.9|33699.9|18
1625538610000|2021-07-06 02:30:10|33850.6|33709.6|33845.1|33704.1|33850.6|33709.6|33844|33703|10
1625538620000|2021-07-06 02:30:20|33843.8|33702.8|33859|33718|33859|33718|33843.8|33702.8|14
1625538630000|2021-07-06 02:30:30|33858.9|33717.9|33867.2|33726.2|33867.2|33726.2|33857.3|33716.3|19
1625538640000|2021-07-06 02:30:40|33867.5|33726.5|33868.8|33727.8|33869.8|33728.8|33867|33726|15
1625538650000|2021-07-06 02:30:50|33868.5|33727.5|33870.2|33729.2|33871.2|33730.2|33862.4|33721.4|19
1625538660000|2021-07-06 02:31:00|33871.4|33730.4|33891.2|33750.2|33891.2|33750.2|33871.4|33730.4|14
1625538670000|2021-07-06 02:31:10|33894|33753|33877.8|33736.8|33898.4|33757.4|33877.8|33736.8|22
1625538680000|2021-07-06 02:31:20|33879.8|33738.8|33870.7|33729.7|33883.3|33742.3|33869.8|33728.8|23
1625538690000|2021-07-06 02:31:30|33876.6|33735.6|33880.5|33739.5|33884.7|33743.7|33869.9|33728.9|21
1625538700000|2021-07-06 02:31:40|33880.2|33739.2|33873.6|33732.6|33880.2|33739.2|33873.6|33732.6|19
1625538710000|2021-07-06 02:31:50|33872.3|33731.3|33874.8|33733.8|33879.6|33738.6|33872.3|33731.3|14
1625538720000|2021-07-06 02:32:00|33877.8|33736.8|33876.9|33735.9|33877.8|33736.8|33874.8|33733.8|4
1625538730000|2021-07-06 02:32:10|33877.8|33736.8|33880.7|33739.7|33882.3|33741.3|33877.8|33736.8|6
1625538740000|2021-07-06 02:32:20|33880.1|33739.1|33864.9|33723.9|33880.7|33739.7|33864.9|33723.9|6
1625538750000|2021-07-06 02:32:30|33863.2|33722.2|33861.8|33720.8|33864.6|33723.6|33861.8|33720.8|9
1625538760000|2021-07-06 02:32:40|33862.4|33721.4|33872|33731|33879|33738|33862.4|33721.4|19
1625538770000|2021-07-06 02:32:50|33875.4|33734.4|33880.6|33739.6|33882.6|33741.6|33871.3|33730.3|18
1625538780000|2021-07-06 02:33:00|33880.2|33739.2|33879.6|33738.6|33880.3|33739.3|33877.9|33736.9|9
1625538790000|2021-07-06 02:33:10|33878.3|33737.3|33878.8|33737.8|33880.1|33739.1|33878.3|33737.3|7
1625538800000|2021-07-06 02:33:20|33879.2|33738.2|33878.3|33737.3|33880.6|33739.6|33877.8|33736.8|14
1625538810000|2021-07-06 02:33:30|33877.8|33736.8|33878.8|33737.8|33879.7|33738.7|33877.3|33736.3|15
1625538820000|2021-07-06 02:33:40|33876.3|33735.3|33872.6|33731.6|33877|33736|33872.1|33731.1|16
1625538830000|2021-07-06 02:33:50|33872.7|33731.7|33886.9|33745.9|33886.9|33745.9|33866.6|33725.6|10
1625538840000|2021-07-06 02:34:00|33887.4|33746.4|33893.9|33752.9|33895.7|33754.7|33887.4|33746.4|8
1625538850000|2021-07-06 02:34:10|33894|33753|33896.4|33755.4|33900.5|33759.5|33893.9|33752.9|11
1625538860000|2021-07-06 02:34:20|33895.8|33754.8|33908.9|33767.9|33908.9|33767.9|33893|33752|19
1625538870000|2021-07-06 02:34:30|33909.6|33768.6|33890.1|33749.1|33909.6|33768.6|33890.1|33749.1|17
1625538880000|2021-07-06 02:34:40|33891.4|33750.4|33895.6|33754.6|33902.4|33761.4|33891.4|33750.4|18
1625538890000|2021-07-06 02:34:50|33896.8|33755.8|33895.5|33754.5|33898|33757|33894.1|33753.1|18
1625538900000|2021-07-06 02:35:00|33894.8|33753.8|33902.1|33761.1|33902.1|33761.1|33894.8|33753.8|19
1625538910000|2021-07-06 02:35:10|33902.3|33761.3|33904.2|33763.2|33904.2|33763.2|33902.3|33761.3|17
1625538920000|2021-07-06 02:35:20|33903.6|33762.6|33904.2|33763.2|33904.6|33763.6|33902.6|33761.6|12
1625538930000|2021-07-06 02:35:30|33905.7|33764.7|33908.2|33767.2|33908.3|33767.3|33905.7|33764.7|11
1625538940000|2021-07-06 02:35:40|33908.3|33767.3|33902.8|33761.8|33908.4|33767.4|33900.5|33759.5|12
1625538950000|2021-07-06 02:35:50|33902.6|33761.6|33902.3|33761.3|33906.2|33765.2|33899.6|33758.6|15
1625538960000|2021-07-06 02:36:00|33902.5|33761.5|33894.8|33753.8|33902.5|33761.5|33894.8|33753.8|13
1625538970000|2021-07-06 02:36:10|33894.5|33753.5|33887.5|33746.5|33898.5|33757.5|33887.5|33746.5|27
1625538980000|2021-07-06 02:36:20|33887.7|33746.7|33883.6|33742.6|33888.5|33747.5|33881.3|33740.3|22
1625538990000|2021-07-06 02:36:30|33883.9|33742.9|33893|33752|33893|33752|33882.5|33741.5|24
1625539000000|2021-07-06 02:36:40|33893.4|33752.4|33911.7|33770.7|33917.7|33776.7|33890|33749|17
1625539010000|2021-07-06 02:36:50|33911.6|33770.6|33903.3|33762.3|33911.6|33770.6|33899.4|33758.4|25
1625539020000|2021-07-06 02:37:00|33903.4|33762.4|33909.8|33768.8|33909.8|33768.8|33903.4|33762.4|15
1625539030000|2021-07-06 02:37:10|33907.5|33766.5|33909.4|33768.4|33909.8|33768.8|33907.1|33766.1|4
1625539040000|2021-07-06 02:37:20|33907.1|33766.1|33905.8|33764.8|33907.5|33766.5|33904.5|33763.5|8
1625539050000|2021-07-06 02:37:30|33912.6|33771.6|33912.1|33771.1|33913.2|33772.2|33909|33768|11
1625539060000|2021-07-06 02:37:40|33914.5|33773.5|33933.1|33792.1|33940.1|33799.1|33914.5|33773.5|15
1625539070000|2021-07-06 02:37:50|33933|33792|33933.8|33792.8|33936.5|33795.5|33918.9|33777.9|13
1625539080000|2021-07-06 02:38:00|33934.1|33793.1|33936.7|33795.7|33936.7|33795.7|33921.8|33780.8|12
1625539090000|2021-07-06 02:38:10|33939.6|33798.6|33949|33808|33949|33808|33936.5|33795.5|17
1625539100000|2021-07-06 02:38:20|33941.8|33800.8|33944.3|33803.3|33949|33808|33940|33799|17
1625539110000|2021-07-06 02:38:30|33944.2|33803.2|33931.2|33790.2|33945.8|33804.8|33931.2|33790.2|22
1625539120000|2021-07-06 02:38:40|33931.4|33790.4|33934.6|33793.6|33934.6|33793.6|33931.1|33790.1|15
1625539130000|2021-07-06 02:38:50|33933.8|33792.8|33942|33801|33944.9|33803.9|33932.4|33791.4|16
1625539140000|2021-07-06 02:39:00|33940.1|33799.1|33944.4|33803.4|33947.6|33806.6|33938.6|33797.6|11
1625539150000|2021-07-06 02:39:10|33944.5|33803.5|33965.9|33824.9|33970.5|33829.5|33944.5|33803.5|14
1625539160000|2021-07-06 02:39:20|33967.5|33826.5|33961.7|33820.7|33967.5|33826.5|33957.5|33816.5|20
1625539170000|2021-07-06 02:39:30|33960.9|33819.9|33951.4|33810.4|33964.4|33823.4|33948.9|33807.9|20
1625539180000|2021-07-06 02:39:40|33948.4|33807.4|33948.6|33807.6|33951.1|33810.1|33943.3|33802.3|13
1625539190000|2021-07-06 02:39:50|33949.7|33808.7|33957.2|33816.2|33960.9|33819.9|33949.7|33808.7|13
1625539200000|2021-07-06 02:40:00|33958|33817|33962.2|33821.2|33964.1|33823.1|33954.8|33813.8|22
1625539210000|2021-07-06 02:40:10|33962.3|33821.3|33957.2|33816.2|33964.7|33823.7|33957.2|33816.2|17
1625539220000|2021-07-06 02:40:20|33958.6|33817.6|33954|33813|33960.4|33819.4|33951.1|33810.1|8
1625539230000|2021-07-06 02:40:30|33951.1|33810.1|33952|33811|33954.1|33813.1|33950.1|33809.1|14
1625539240000|2021-07-06 02:40:40|33951.9|33810.9|33954.4|33813.4|33954.4|33813.4|33941.9|33800.9|14
1625539250000|2021-07-06 02:40:50|33954.1|33813.1|33943.2|33802.2|33954.2|33813.2|33942.7|33801.7|15
1625539260000|2021-07-06 02:41:00|33944.5|33803.5|33941.5|33800.5|33944.5|33803.5|33939.9|33798.9|15
1625539270000|2021-07-06 02:41:10|33941.4|33800.4|33940.3|33799.3|33943.1|33802.1|33937.9|33796.9|16
1625539280000|2021-07-06 02:41:20|33938.3|33797.3|33946.9|33805.9|33946.9|33805.9|33937.7|33796.7|15
1625539290000|2021-07-06 02:41:30|33946.5|33805.5|33939.5|33798.5|33946.5|33805.5|33938.2|33797.2|15
1625539300000|2021-07-06 02:41:40|33940.4|33799.4|33938.3|33797.3|33943.5|33802.5|33937.4|33796.4|13
1625539310000|2021-07-06 02:41:50|33940.3|33799.3|33936.1|33795.1|33940.5|33799.5|33935|33794|12
1625539320000|2021-07-06 02:42:00|33938.7|33797.7|33937.2|33796.2|33943.5|33802.5|33935.7|33794.7|13
1625539330000|2021-07-06 02:42:10|33939.7|33798.7|33942.9|33801.9|33944.3|33803.3|33939.7|33798.7|5
1625539340000|2021-07-06 02:42:20|33943.3|33802.3|33937.2|33796.2|33943.3|33802.3|33935.9|33794.9|16
1625539350000|2021-07-06 02:42:30|33934.7|33793.7|33937.5|33796.5|33941.1|33800.1|33934.5|33793.5|11
1625539360000|2021-07-06 02:42:40|33938|33797|33940|33799|33940|33799|33938|33797|4
1625539370000|2021-07-06 02:42:50|33945.4|33804.4|33940.2|33799.2|33945.5|33804.5|33937.3|33796.3|5
1625539380000|2021-07-06 02:43:00|33940.1|33799.1|33933.9|33792.9|33940.4|33799.4|33933.9|33792.9|17
1625539390000|2021-07-06 02:43:10|33933.6|33792.6|33934.8|33793.8|33937.9|33796.9|33933.3|33792.3|13
1625539400000|2021-07-06 02:43:20|33934.1|33793.1|33931.2|33790.2|33934.1|33793.1|33930.8|33789.8|19
1625539410000|2021-07-06 02:43:30|33931.1|33790.1|33917.4|33776.4|33931.2|33790.2|33914.1|33773.1|21
1625539420000|2021-07-06 02:43:40|33917.5|33776.5|33923.7|33782.7|33923.7|33782.7|33917.4|33776.4|13
1625539430000|2021-07-06 02:43:50|33914.8|33773.8|33911.3|33770.3|33914.8|33773.8|33911.2|33770.2|9
1625539440000|2021-07-06 02:44:00|33911.4|33770.4|33899.9|33758.9|33911.7|33770.7|33899.9|33758.9|12
1625539450000|2021-07-06 02:44:10|33903|33762|33901.5|33760.5|33903|33762|33901.5|33760.5|2
1625539460000|2021-07-06 02:44:20|33904.7|33763.7|33920|33779|33920.3|33779.3|33904.7|33763.7|6
1625539470000|2021-07-06 02:44:30|33920.3|33779.3|33921.5|33780.5|33923|33782|33920.3|33779.3|6
1625539480000|2021-07-06 02:44:40|33920.5|33779.5|33927.8|33786.8|33929.6|33788.6|33917.8|33776.8|13
1625539490000|2021-07-06 02:44:50|33927.9|33786.9|33923.9|33782.9|33931|33790|33922.7|33781.7|9
1625539500000|2021-07-06 02:45:00|33922.7|33781.7|33930.7|33789.7|33930.7|33789.7|33920.5|33779.5|7
1625539510000|2021-07-06 02:45:10|33931.7|33790.7|33939|33798|33939|33798|33931.7|33790.7|6
1625539520000|2021-07-06 02:45:20|33938.9|33797.9|33937|33796|33938.9|33797.9|33933.3|33792.3|18
1625539530000|2021-07-06 02:45:30|33937.1|33796.1|33937.4|33796.4|33938.5|33797.5|33934|33793|12
1625539540000|2021-07-06 02:45:40|33938|33797|33936.7|33795.7|33938|33797|33936.7|33795.7|3
1625539550000|2021-07-06 02:45:50|33937.4|33796.4|33933.7|33792.7|33938.1|33797.1|33932.4|33791.4|10
1625539560000|2021-07-06 02:46:00|33931.1|33790.1|33945.3|33804.3|33945.3|33804.3|33927.2|33786.2|14
1625539570000|2021-07-06 02:46:10|33949.2|33808.2|33939.3|33798.3|33951.5|33810.5|33936.3|33795.3|20
1625539580000|2021-07-06 02:46:20|33935.7|33794.7|33929.9|33788.9|33938|33797|33925.6|33784.6|19
1625539590000|2021-07-06 02:46:30|33930.1|33789.1|33935.1|33794.1|33935.1|33794.1|33928.5|33787.5|13
1625539600000|2021-07-06 02:46:40|33938.9|33797.9|33939.5|33798.5|33939.5|33798.5|33938.6|33797.6|4
1625539610000|2021-07-06 02:46:50|33937|33796|33951.2|33810.2|33951.2|33810.2|33936.4|33795.4|10
1625539620000|2021-07-06 02:47:00|33954|33813|33939|33798|33954.1|33813.1|33939|33798|15
1625539630000|2021-07-06 02:47:10|33936.7|33795.7|33936.8|33795.8|33939.4|33798.4|33935.5|33794.5|7
1625539640000|2021-07-06 02:47:20|33937.8|33796.8|33933|33792|33937.8|33796.8|33929.1|33788.1|14
1625539650000|2021-07-06 02:47:30|33932.8|33791.8|33935.9|33794.9|33941.3|33800.3|33929.6|33788.6|10
1625539660000|2021-07-06 02:47:40|33939.2|33798.2|33929.5|33788.5|33947.7|33806.7|33929.5|33788.5|12
1625539670000|2021-07-06 02:47:50|33929.9|33788.9|33929.9|33788.9|33931.3|33790.3|33929.9|33788.9|5
1625539680000|2021-07-06 02:48:00|33929.5|33788.5|33925.9|33784.9|33929.5|33788.5|33922.8|33781.8|11
1625539690000|2021-07-06 02:48:10|33926.5|33785.5|33923.6|33782.6|33926.5|33785.5|33923.4|33782.4|12
1625539700000|2021-07-06 02:48:20|33923.5|33782.5|33920.6|33779.6|33925|33784|33920.6|33779.6|11
1625539710000|2021-07-06 02:48:30|33919.9|33778.9|33912.9|33771.9|33919.9|33778.9|33912.9|33771.9|13
1625539720000|2021-07-06 02:48:40|33909.1|33768.1|33899.3|33758.3|33909.1|33768.1|33898.9|33757.9|24
1625539730000|2021-07-06 02:48:50|33900.2|33759.2|33902|33761|33912.8|33771.8|33900.2|33759.2|18
1625539740000|2021-07-06 02:49:00|33901|33760|33902.6|33761.6|33905.5|33764.5|33900.9|33759.9|26
1625539750000|2021-07-06 02:49:10|33901.6|33760.6|33896|33755|33904.8|33763.8|33895.2|33754.2|16
1625539760000|2021-07-06 02:49:20|33898.2|33757.2|33902.6|33761.6|33905.8|33764.8|33897.1|33756.1|15
1625539770000|2021-07-06 02:49:30|33902.9|33761.9|33900|33759|33902.9|33761.9|33898.3|33757.3|13
1625539780000|2021-07-06 02:49:40|33899.8|33758.8|33899.6|33758.6|33899.8|33758.8|33898.1|33757.1|12
1625539790000|2021-07-06 02:49:50|33899.1|33758.1|33896.9|33755.9|33899.1|33758.1|33896.9|33755.9|13
1625539800000|2021-07-06 02:50:00|33897.2|33756.2|33897.9|33756.9|33898.7|33757.7|33897.2|33756.2|7
1625539810000|2021-07-06 02:50:10|33898.7|33757.7|33895.1|33754.1|33900.2|33759.2|33895.1|33754.1|19
1625539820000|2021-07-06 02:50:20|33898|33757|33907.3|33766.3|33909.1|33768.1|33897.2|33756.2|13
1625539830000|2021-07-06 02:50:30|33913.9|33772.9|33902.1|33761.1|33920.6|33779.6|33898.2|33757.2|21
1625539840000|2021-07-06 02:50:40|33907.8|33766.8|33903.3|33762.3|33910.4|33769.4|33901.8|33760.8|21
1625539850000|2021-07-06 02:50:50|33908.5|33767.5|33904|33763|33913.8|33772.8|33902|33761|20
1625539860000|2021-07-06 02:51:00|33911.8|33770.8|33897.5|33756.5|33912|33771|33895.8|33754.8|21
1625539870000|2021-07-06 02:51:10|33900.1|33759.1|33899.1|33758.1|33901.5|33760.5|33898.6|33757.6|15
1625539880000|2021-07-06 02:51:20|33898.3|33757.3|33899.2|33758.2|33899.2|33758.2|33898.3|33757.3|8
1625539890000|2021-07-06 02:51:30|33898.4|33757.4|33898.4|33757.4|33898.4|33757.4|33894.1|33753.1|8
1625539900000|2021-07-06 02:51:40|33898.5|33757.5|33899.6|33758.6|33901|33760|33894.8|33753.8|9
1625539910000|2021-07-06 02:51:50|33899.7|33758.7|33900.1|33759.1|33900.4|33759.4|33894.5|33753.5|9
1625539920000|2021-07-06 02:52:00|33901.3|33760.3|33911.5|33770.5|33916.8|33775.8|33901.3|33760.3|15
1625539930000|2021-07-06 02:52:10|33913|33772|33908.7|33767.7|33913.7|33772.7|33908.7|33767.7|5
1625539940000|2021-07-06 02:52:20|33909.8|33768.8|33933.5|33792.5|33933.5|33792.5|33909.8|33768.8|8
1625539950000|2021-07-06 02:52:30|33942|33801|33938.6|33797.6|33943|33802|33937.9|33796.9|16
1625539960000|2021-07-06 02:52:40|33938.4|33797.4|33942.3|33801.3|33942.3|33801.3|33934.9|33793.9|15
1625539970000|2021-07-06 02:52:50|33939.7|33798.7|33942.2|33801.2|33952.8|33811.8|33939.7|33798.7|17
1625539980000|2021-07-06 02:53:00|33941.9|33800.9|33951.6|33810.6|33961.1|33820.1|33939.8|33798.8|19
1625539990000|2021-07-06 02:53:10|33953.4|33812.4|33960.4|33819.4|33960.4|33819.4|33953.3|33812.3|16
1625540000000|2021-07-06 02:53:20|33963.4|33822.4|33980.7|33839.7|33990.2|33849.2|33963.4|33822.4|19
1625540010000|2021-07-06 02:53:30|33980.1|33839.1|33981.6|33840.6|33986.7|33845.7|33972.1|33831.1|26
1625540020000|2021-07-06 02:53:40|33974.7|33833.7|33972.4|33831.4|33979|33838|33969.2|33828.2|22
1625540030000|2021-07-06 02:53:50|33973.8|33832.8|33972.7|33831.7|33976.2|33835.2|33968.1|33827.1|22
1625540040000|2021-07-06 02:54:00|33973.9|33832.9|33963.5|33822.5|33977.1|33836.1|33960.3|33819.3|22
1625540050000|2021-07-06 02:54:10|33962.4|33821.4|33968.8|33827.8|33988.6|33847.6|33962.4|33821.4|22
1625540060000|2021-07-06 02:54:20|33969.1|33828.1|33965.8|33824.8|33971.7|33830.7|33963.7|33822.7|20
1625540070000|2021-07-06 02:54:30|33966|33825|33967.9|33826.9|33972.3|33831.3|33963.7|33822.7|18
1625540080000|2021-07-06 02:54:40|33969|33828|33965.3|33824.3|33969|33828|33963.2|33822.2|5
1625540090000|2021-07-06 02:54:50|33965.4|33824.4|33957.9|33816.9|33967|33826|33955.3|33814.3|19
1625540100000|2021-07-06 02:55:00|33957|33816|33964|33823|33966.7|33825.7|33956.2|33815.2|16
1625540110000|2021-07-06 02:55:10|33965.4|33824.4|33963.4|33822.4|33966.4|33825.4|33962.2|33821.2|19
1625540120000|2021-07-06 02:55:20|33963.7|33822.7|33962.5|33821.5|33963.7|33822.7|33962.5|33821.5|3
1625540140000|2021-07-06 02:55:40|33962.1|33821.1|33964.4|33823.4|33966.4|33825.4|33961.6|33820.6|13
1625540150000|2021-07-06 02:55:50|33963.6|33822.6|33960.7|33819.7|33966.6|33825.6|33960.7|33819.7|13
1625540160000|2021-07-06 02:56:00|33958.1|33817.1|33960.5|33819.5|33963.7|33822.7|33958.1|33817.1|14
1625540170000|2021-07-06 02:56:10|33962.3|33821.3|33975.5|33834.5|33975.5|33834.5|33961|33820|18
1625540180000|2021-07-06 02:56:20|33973|33832|33970.5|33829.5|33975.5|33834.5|33970.5|33829.5|8
1625540200000|2021-07-06 02:56:40|33971.7|33830.7|33971.5|33830.5|33971.8|33830.8|33970.5|33829.5|5
1625540210000|2021-07-06 02:56:50|33974.5|33833.5|33987.4|33846.4|33992.6|33851.6|33974.5|33833.5|15
1625540220000|2021-07-06 02:57:00|33992.7|33851.7|33993.4|33852.4|33994.5|33853.5|33990.3|33849.3|15
1625540230000|2021-07-06 02:57:10|33994.7|33853.7|33994.8|33853.8|33995.4|33854.4|33990.8|33849.8|13
1625540240000|2021-07-06 02:57:20|33994.7|33853.7|33987.1|33846.1|33994.9|33853.9|33987.1|33846.1|9
1625540250000|2021-07-06 02:57:30|33983.7|33842.7|33981.4|33840.4|33986.9|33845.9|33981.4|33840.4|9
1625540260000|2021-07-06 02:57:40|33980.2|33839.2|33978.3|33837.3|33980.3|33839.3|33978.2|33837.2|13
1625540270000|2021-07-06 02:57:50|33978.7|33837.7|33984|33843|33985.5|33844.5|33978.7|33837.7|9
1625540280000|2021-07-06 02:58:00|33983.6|33842.6|33981.9|33840.9|33983.6|33842.6|33981.3|33840.3|7
1625540290000|2021-07-06 02:58:10|33982.7|33841.7|33983.7|33842.7|33985.9|33844.9|33981.9|33840.9|5
1625540300000|2021-07-06 02:58:20|33983|33842|33984.1|33843.1|33989.4|33848.4|33983|33842|5
1625540310000|2021-07-06 02:58:30|33986.3|33845.3|33995.7|33854.7|33996.9|33855.9|33986.3|33845.3|9
1625540320000|2021-07-06 02:58:40|33997.1|33856.1|33992.1|33851.1|33998.7|33857.7|33991.6|33850.6|11
1625540330000|2021-07-06 02:58:50|33992.5|33851.5|33997.6|33856.6|34001.3|33860.3|33991|33850|13
1625540340000|2021-07-06 02:59:00|33997|33856|33993.1|33852.1|33998.2|33857.2|33991.8|33850.8|11
1625540350000|2021-07-06 02:59:10|33992.2|33851.2|33988.5|33847.5|33995.5|33854.5|33982.2|33841.2|17
1625540360000|2021-07-06 02:59:20|33988.6|33847.6|33990.5|33849.5|33991.8|33850.8|33987.4|33846.4|10
1625540370000|2021-07-06 02:59:30|33995.8|33854.8|33996.4|33855.4|33999.9|33858.9|33990.7|33849.7|17
1625540380000|2021-07-06 02:59:40|33994.3|33853.3|33989.3|33848.3|34000.4|33859.4|33987.3|33846.3|15
1625540390000|2021-07-06 02:59:50|33991|33850|33991.3|33850.3|33998.6|33857.6|33987|33846|9
1625540400000|2021-07-06 03:00:00|33993.7|33852.7|33988.9|33847.9|33998.6|33857.6|33985.2|33844.2|17
1625540410000|2021-07-06 03:00:10|33989.2|33848.2|33988.8|33847.8|33994.2|33853.2|33988.8|33847.8|9
1625540420000|2021-07-06 03:00:20|33987.3|33846.3|33978.5|33837.5|33990.8|33849.8|33978.3|33837.3|22
1625540430000|2021-07-06 03:00:30|33978.8|33837.8|33970.5|33829.5|33978.9|33837.9|33970.3|33829.3|17
1625540440000|2021-07-06 03:00:40|33971.6|33830.6|33984.6|33843.6|33984.7|33843.7|33971.3|33830.3|11
1625540450000|2021-07-06 03:00:50|33983.8|33842.8|33967.6|33826.6|33983.8|33842.8|33966.6|33825.6|24
1625540460000|2021-07-06 03:01:00|33967.9|33826.9|33972.7|33831.7|33972.7|33831.7|33966.7|33825.7|20
1625540470000|2021-07-06 03:01:10|33973.4|33832.4|33978.8|33837.8|33981.3|33840.3|33973.4|33832.4|16
1625540480000|2021-07-06 03:01:20|33978.4|33837.4|33980.8|33839.8|33981|33840|33978.4|33837.4|15
1625540490000|2021-07-06 03:01:30|33980.7|33839.7|33977.2|33836.2|33981.1|33840.1|33976.5|33835.5|25
1625540500000|2021-07-06 03:01:40|33977.8|33836.8|33982.8|33841.8|33984.4|33843.4|33977.8|33836.8|18
1625540510000|2021-07-06 03:01:50|33982.6|33841.6|33982.2|33841.2|33983|33842|33982|33841|10
1625540520000|2021-07-06 03:02:00|33982.6|33841.6|33976.1|33835.1|33982.6|33841.6|33968.1|33827.1|24
1625540530000|2021-07-06 03:02:10|33976.3|33835.3|33970.1|33829.1|33978|33837|33969.8|33828.8|17
1625540540000|2021-07-06 03:02:20|33971.8|33830.8|33968.8|33827.8|33974.4|33833.4|33968.6|33827.6|15
1625540550000|2021-07-06 03:02:30|33968.7|33827.7|33970.6|33829.6|33970.6|33829.6|33967.7|33826.7|20
1625540560000|2021-07-06 03:02:40|33970.2|33829.2|33970.7|33829.7|33970.9|33829.9|33969.9|33828.9|15
1625540570000|2021-07-06 03:02:50|33970.2|33829.2|33970.9|33829.9|33970.9|33829.9|33970.1|33829.1|12
1625540580000|2021-07-06 03:03:00|33970.7|33829.7|33977.9|33836.9|33978.2|33837.2|33965.6|33824.6|21
1625540590000|2021-07-06 03:03:10|33977.5|33836.5|33973.5|33832.5|33987.4|33846.4|33972.6|33831.6|22
1625540600000|2021-07-06 03:03:20|33973.1|33832.1|33971.2|33830.2|33981|33840|33969.9|33828.9|18
1625540610000|2021-07-06 03:03:30|33970.2|33829.2|33965.1|33824.1|33970.2|33829.2|33963|33822|15
1625540620000|2021-07-06 03:03:40|33964.8|33823.8|33968.3|33827.3|33968.8|33827.8|33964.7|33823.7|22
1625540630000|2021-07-06 03:03:50|33968.5|33827.5|33965.9|33824.9|33968.5|33827.5|33965|33824|6
1625540640000|2021-07-06 03:04:00|33966.9|33825.9|33970.9|33829.9|33975|33834|33959|33818|9
1625540650000|2021-07-06 03:04:10|33969.7|33828.7|33966.1|33825.1|33969.7|33828.7|33961.5|33820.5|9
1625540660000|2021-07-06 03:04:20|33966.8|33825.8|33969.9|33828.9|33969.9|33828.9|33966|33825|4
1625540670000|2021-07-06 03:04:30|33969.5|33828.5|33969.7|33828.7|33969.7|33828.7|33968.3|33827.3|8
1625540680000|2021-07-06 03:04:40|33970.3|33829.3|33969.4|33828.4|33978.1|33837.1|33968.5|33827.5|20
1625540690000|2021-07-06 03:04:50|33969.6|33828.6|33969.6|33828.6|33976.6|33835.6|33968.7|33827.7|20
1625540700000|2021-07-06 03:05:00|33969.8|33828.8|33969|33828|33976.3|33835.3|33968.9|33827.9|22
1625540710000|2021-07-06 03:05:10|33967.4|33826.4|33953.4|33812.4|33967.4|33826.4|33950.7|33809.7|26
1625540720000|2021-07-06 03:05:20|33955.9|33814.9|33960.3|33819.3|33970.1|33829.1|33955.9|33814.9|26
1625540730000|2021-07-06 03:05:30|33963.4|33822.4|33956.5|33815.5|33964.4|33823.4|33956.5|33815.5|22
1625540740000|2021-07-06 03:05:40|33957.1|33816.1|33955.8|33814.8|33959.6|33818.6|33955.8|33814.8|20
1625540750000|2021-07-06 03:05:50|33954.9|33813.9|33957.9|33816.9|33957.9|33816.9|33954.7|33813.7|17
1625540760000|2021-07-06 03:06:00|33957.6|33816.6|33955.7|33814.7|33958|33817|33955.7|33814.7|6
1625540770000|2021-07-06 03:06:10|33956.1|33815.1|33955.5|33814.5|33960.3|33819.3|33954.8|33813.8|18
1625540780000|2021-07-06 03:06:20|33955.6|33814.6|33955.7|33814.7|33960.6|33819.6|33955.1|33814.1|21
1625540790000|2021-07-06 03:06:30|33952.3|33811.3|33957|33816|33957|33816|33951.9|33810.9|11
1625540800000|2021-07-06 03:06:40|33959.4|33818.4|33955|33814|33961.1|33820.1|33953.6|33812.6|17
1625540810000|2021-07-06 03:06:50|33955.3|33814.3|33955.5|33814.5|33955.9|33814.9|33955|33814|8
1625540820000|2021-07-06 03:07:00|33956.1|33815.1|33956.9|33815.9|33956.9|33815.9|33956.1|33815.1|2
1625540830000|2021-07-06 03:07:10|33954.3|33813.3|33954.8|33813.8|33956.6|33815.6|33954.3|33813.3|4
1625540840000|2021-07-06 03:07:20|33952.9|33811.9|33968.6|33827.6|33970.5|33829.5|33952.9|33811.9|11
1625540850000|2021-07-06 03:07:30|33969.6|33828.6|33973.3|33832.3|33984.3|33843.3|33968.7|33827.7|20
1625540860000|2021-07-06 03:07:40|33972.8|33831.8|33972.7|33831.7|33976.6|33835.6|33968.3|33827.3|16
1625540870000|2021-07-06 03:07:50|33985.8|33844.8|33999|33858|33999.3|33858.3|33984.9|33843.9|21
1625540880000|2021-07-06 03:08:00|33998.1|33857.1|34018.6|33877.6|34025.2|33884.2|33998.1|33857.1|19
1625540890000|2021-07-06 03:08:10|34019.1|33878.1|34023|33882|34026.9|33885.9|34015.8|33874.8|25
1625540900000|2021-07-06 03:08:20|34026.3|33885.3|34019.6|33878.6|34026.4|33885.4|34019|33878|22
1625540910000|2021-07-06 03:08:30|34015|33874|34018.1|33877.1|34019.7|33878.7|34012.9|33871.9|20
1625540920000|2021-07-06 03:08:40|34017.6|33876.6|34018.4|33877.4|34018.4|33877.4|34014.1|33873.1|23
1625540930000|2021-07-06 03:08:50|34019.1|33878.1|34020.3|33879.3|34024.1|33883.1|34017.1|33876.1|26
1625540940000|2021-07-06 03:09:00|34019.6|33878.6|34018.4|33877.4|34020.5|33879.5|34014.5|33873.5|18
1625540950000|2021-07-06 03:09:10|34018.7|33877.7|34019|33878|34019|33878|34016.9|33875.9|20
1625540960000|2021-07-06 03:09:20|34019.2|33878.2|34021.3|33880.3|34022.8|33881.8|34015.5|33874.5|20
1625540970000|2021-07-06 03:09:30|34012.7|33871.7|34000.6|33859.6|34013.3|33872.3|34000.4|33859.4|22
1625540980000|2021-07-06 03:09:40|33999.4|33858.4|33997.4|33856.4|34001.5|33860.5|33996|33855|26
1625540990000|2021-07-06 03:09:50|33997.9|33856.9|34006|33865|34008.5|33867.5|33997.4|33856.4|21
1625541000000|2021-07-06 03:10:00|34004.8|33863.8|33995.9|33854.9|34004.8|33863.8|33994.9|33853.9|24
1625541010000|2021-07-06 03:10:10|33996|33855|33987.2|33846.2|34000.2|33859.2|33982.7|33841.7|26
1625541020000|2021-07-06 03:10:20|33986.3|33845.3|33984.3|33843.3|33986.5|33845.5|33982.3|33841.3|20
1625541030000|2021-07-06 03:10:30|33984.7|33843.7|33985.9|33844.9|33988|33847|33984.7|33843.7|15
1625541040000|2021-07-06 03:10:40|33990.2|33849.2|33990.3|33849.3|33992|33851|33986.3|33845.3|13
1625541050000|2021-07-06 03:10:50|33989.8|33848.8|33989.7|33848.7|33989.8|33848.8|33989.7|33848.7|2
1625541060000|2021-07-06 03:11:00|33989|33848|33988.7|33847.7|33990.8|33849.8|33988.6|33847.6|10
1625541070000|2021-07-06 03:11:10|33987.5|33846.5|33975.5|33834.5|33989.2|33848.2|33975.5|33834.5|8
1625541080000|2021-07-06 03:11:20|33972.7|33831.7|33968|33827|33976.3|33835.3|33968|33827|15
1625541090000|2021-07-06 03:11:30|33968.6|33827.6|33966.6|33825.6|33972.3|33831.3|33966.6|33825.6|22
1625541100000|2021-07-06 03:11:40|33961.6|33820.6|33951.6|33810.6|33961.6|33820.6|33945|33804|18
1625541110000|2021-07-06 03:11:50|33951.2|33810.2|33943.8|33802.8|33951.2|33810.2|33943.8|33802.8|17
1625541120000|2021-07-06 03:12:00|33945|33804|33947.9|33806.9|33949.4|33808.4|33944.7|33803.7|15
1625541130000|2021-07-06 03:12:10|33947.6|33806.6|33951|33810|33957.7|33816.7|33947.6|33806.6|21
1625541140000|2021-07-06 03:12:20|33950.5|33809.5|33951.1|33810.1|33951.4|33810.4|33945.4|33804.4|11
1625541150000|2021-07-06 03:12:30|33955.9|33814.9|33954.5|33813.5|33956.8|33815.8|33951.8|33810.8|12
1625541160000|2021-07-06 03:12:40|33956.6|33815.6|33957|33816|33957.5|33816.5|33956.6|33815.6|7
1625541170000|2021-07-06 03:12:50|33956.8|33815.8|33951.8|33810.8|33966|33825|33951.8|33810.8|13
1625541180000|2021-07-06 03:13:00|33948|33807|33957.8|33816.8|33961.3|33820.3|33948|33807|22
1625541190000|2021-07-06 03:13:10|33955.7|33814.7|33954.1|33813.1|33957|33816|33950.9|33809.9|7
1625541200000|2021-07-06 03:13:20|33956.4|33815.4|33957.4|33816.4|33964.5|33823.5|33951.7|33810.7|15
1625541210000|2021-07-06 03:13:30|33957.7|33816.7|33957.4|33816.4|33957.7|33816.7|33954.9|33813.9|6
1625541220000|2021-07-06 03:13:40|33957.3|33816.3|33953.9|33812.9|33957.3|33816.3|33951.4|33810.4|19
1625541230000|2021-07-06 03:13:50|33955|33814|33962.7|33821.7|33962.7|33821.7|33950.5|33809.5|13
1625541240000|2021-07-06 03:14:00|33962.6|33821.6|33959.1|33818.1|33962.7|33821.7|33955|33814|4
1625541250000|2021-07-06 03:14:10|33956.4|33815.4|33955.4|33814.4|33956.4|33815.4|33955.4|33814.4|3
1625541260000|2021-07-06 03:14:20|33953.9|33812.9|33962.7|33821.7|33962.7|33821.7|33953.3|33812.3|9
1625541270000|2021-07-06 03:14:30|33967.9|33826.9|33968.4|33827.4|33972.6|33831.6|33965.9|33824.9|12
1625541280000|2021-07-06 03:14:40|33970.8|33829.8|33958.7|33817.7|33971.8|33830.8|33958.1|33817.1|17
1625541290000|2021-07-06 03:14:50|33957.7|33816.7|33959.6|33818.6|33964.4|33823.4|33953|33812|18
1625541300000|2021-07-06 03:15:00|33959.9|33818.9|33969.9|33828.9|33969.9|33828.9|33958.3|33817.3|17
1625541310000|2021-07-06 03:15:10|33969.6|33828.6|33966.5|33825.5|33969.6|33828.6|33960|33819|17
1625541320000|2021-07-06 03:15:20|33965.8|33824.8|33955.2|33814.2|33966|33825|33955.2|33814.2|10
1625541330000|2021-07-06 03:15:30|33956.2|33815.2|33953.5|33812.5|33957.1|33816.1|33951.5|33810.5|20
1625541340000|2021-07-06 03:15:40|33953.2|33812.2|33951.9|33810.9|33954|33813|33948.4|33807.4|16
1625541350000|2021-07-06 03:15:50|33952.3|33811.3|33951.1|33810.1|33952.3|33811.3|33951.1|33810.1|3
1625541360000|2021-07-06 03:16:00|33959.6|33818.6|33946.7|33805.7|33959.6|33818.6|33946.6|33805.6|10
1625541370000|2021-07-06 03:16:10|33940|33799|33949.2|33808.2|33950.1|33809.1|33940|33799|5
1625541380000|2021-07-06 03:16:20|33947.1|33806.1|33931.8|33790.8|33947.1|33806.1|33931|33790|23
1625541390000|2021-07-06 03:16:30|33931.1|33790.1|33929.7|33788.7|33931.1|33790.1|33929.3|33788.3|8
1625541400000|2021-07-06 03:16:40|33929.6|33788.6|33935.4|33794.4|33935.4|33794.4|33927.4|33786.4|14
1625541410000|2021-07-06 03:16:50|33927.7|33786.7|33931.8|33790.8|33935.6|33794.6|33927.7|33786.7|12
1625541420000|2021-07-06 03:17:00|33921.6|33780.6|33937.6|33796.6|33939.8|33798.8|33919.3|33778.3|13
1625541430000|2021-07-06 03:17:10|33940.4|33799.4|33938.5|33797.5|33945.4|33804.4|33934.5|33793.5|11
1625541440000|2021-07-06 03:17:20|33938.3|33797.3|33946.5|33805.5|33946.5|33805.5|33938.3|33797.3|12
1625541450000|2021-07-06 03:17:30|33946.1|33805.1|33940.5|33799.5|33948.1|33807.1|33936.1|33795.1|16
1625541460000|2021-07-06 03:17:40|33940.6|33799.6|33938.6|33797.6|33940.9|33799.9|33938.6|33797.6|15
1625541470000|2021-07-06 03:17:50|33938.8|33797.8|33937.7|33796.7|33940|33799|33935|33794|12
1625541480000|2021-07-06 03:18:00|33935.4|33794.4|33937.2|33796.2|33938.1|33797.1|33935.4|33794.4|15
1625541490000|2021-07-06 03:18:10|33935.9|33794.9|33937.5|33796.5|33937.6|33796.6|33934.7|33793.7|17
1625541500000|2021-07-06 03:18:20|33936.5|33795.5|33938.1|33797.1|33939.4|33798.4|33936.5|33795.5|16
1625541510000|2021-07-06 03:18:30|33939|33798|33939|33798|33939|33798|33939|33798|1
1625541520000|2021-07-06 03:18:40|33937.8|33796.8|33940.3|33799.3|33940.3|33799.3|33937.8|33796.8|4
1625541530000|2021-07-06 03:18:50|33940.1|33799.1|33941.2|33800.2|33941.2|33800.2|33940.1|33799.1|4
1625541540000|2021-07-06 03:19:00|33940.6|33799.6|33940.1|33799.1|33940.6|33799.6|33936.4|33795.4|6
1625541550000|2021-07-06 03:19:10|33936.4|33795.4|33936.4|33795.4|33946.1|33805.1|33936.4|33795.4|5
1625541560000|2021-07-06 03:19:20|33940|33799|33940|33799|33946.1|33805.1|33936.4|33795.4|5
1625541570000|2021-07-06 03:19:30|33944.5|33803.5|33949.7|33808.7|33955.1|33814.1|33943.3|33802.3|16
1625541580000|2021-07-06 03:19:40|33948.4|33807.4|33951.9|33810.9|33957.4|33816.4|33948.4|33807.4|15
1625541610000|2021-07-06 03:20:10|33950.5|33809.5|33947.3|33806.3|33950.5|33809.5|33945.8|33804.8|11
1625541620000|2021-07-06 03:20:20|33947.5|33806.5|33944.4|33803.4|33947.9|33806.9|33944.4|33803.4|9
1625541630000|2021-07-06 03:20:30|33944|33803|33944.4|33803.4|33945.9|33804.9|33944|33803|5
1625541640000|2021-07-06 03:20:40|33944.5|33803.5|33944.7|33803.7|33945.8|33804.8|33944.4|33803.4|12
1625541650000|2021-07-06 03:20:50|33944.3|33803.3|33944.6|33803.6|33950.5|33809.5|33943.7|33802.7|14
1625541660000|2021-07-06 03:21:00|33950.6|33809.6|33929.4|33788.4|33950.7|33809.7|33929.4|33788.4|13
1625541670000|2021-07-06 03:21:10|33928.9|33787.9|33927|33786|33928.9|33787.9|33927|33786|13
1625541680000|2021-07-06 03:21:20|33926.9|33785.9|33928.2|33787.2|33928.2|33787.2|33915.9|33774.9|15
1625541690000|2021-07-06 03:21:30|33927.4|33786.4|33922.6|33781.6|33927.4|33786.4|33922.3|33781.3|14
1625541700000|2021-07-06 03:21:40|33923.3|33782.3|33915.8|33774.8|33925.2|33784.2|33915.8|33774.8|7
1625541710000|2021-07-06 03:21:50|33916|33775|33917.8|33776.8|33920.1|33779.1|33916|33775|6
1625541720000|2021-07-06 03:22:00|33919.5|33778.5|33935.9|33794.9|33938.7|33797.7|33919.5|33778.5|15
1625541730000|2021-07-06 03:22:10|33935.5|33794.5|33937.5|33796.5|33940.6|33799.6|33933.1|33792.1|11
1625541740000|2021-07-06 03:22:20|33939.6|33798.6|33932.4|33791.4|33939.6|33798.6|33932.4|33791.4|8
1625541750000|2021-07-06 03:22:30|33930.8|33789.8|33923.2|33782.2|33939.6|33798.6|33921.8|33780.8|10
1625541760000|2021-07-06 03:22:40|33924.8|33783.8|33929.9|33788.9|33929.9|33788.9|33923.5|33782.5|5
1625541770000|2021-07-06 03:22:50|33929.3|33788.3|33938.5|33797.5|33938.5|33797.5|33928.7|33787.7|9
1625541780000|2021-07-06 03:23:00|33938|33797|33938.9|33797.9|33938.9|33797.9|33923.4|33782.4|11
1625541790000|2021-07-06 03:23:10|33937.6|33796.6|33935|33794|33937.6|33796.6|33929.4|33788.4|10
1625541800000|2021-07-06 03:23:20|33936.6|33795.6|33936.3|33795.3|33936.6|33795.6|33935.1|33794.1|3
1625541810000|2021-07-06 03:23:30|33935.1|33794.1|33945.7|33804.7|33948.8|33807.8|33935.1|33794.1|10
1625541820000|2021-07-06 03:23:40|33946.9|33805.9|33948.8|33807.8|33948.8|33807.8|33946.9|33805.9|2
1625541830000|2021-07-06 03:23:50|33946.9|33805.9|33951|33810|33952.4|33811.4|33946.9|33805.9|6
1625541840000|2021-07-06 03:24:00|33952.9|33811.9|33951|33810|33954.9|33813.9|33951|33810|5
1625541850000|2021-07-06 03:24:10|33950.6|33809.6|33955.7|33814.7|33957|33816|33950|33809|11
1625541860000|2021-07-06 03:24:20|33955.8|33814.8|33958|33817|33958|33817|33955.8|33814.8|3
1625541870000|2021-07-06 03:24:30|33959.2|33818.2|33955.9|33814.9|33959.2|33818.2|33955.9|33814.9|2
1625541880000|2021-07-06 03:24:40|33959.2|33818.2|33961.1|33820.1|33961.1|33820.1|33959.2|33818.2|8
1625541890000|2021-07-06 03:24:50|33963.5|33822.5|33959.9|33818.9|33964.3|33823.3|33959.8|33818.8|12
1625541900000|2021-07-06 03:25:00|33963.7|33822.7|33962.6|33821.6|33963.7|33822.7|33958.6|33817.6|9
1625541910000|2021-07-06 03:25:10|33962.7|33821.7|33969.3|33828.3|33969.3|33828.3|33962.6|33821.6|19
1625541920000|2021-07-06 03:25:20|33971.2|33830.2|33987.6|33846.6|33987.6|33846.6|33968.2|33827.2|17
1625541930000|2021-07-06 03:25:30|33987.1|33846.1|33985.5|33844.5|33995.9|33854.9|33985.4|33844.4|15
1625541940000|2021-07-06 03:25:40|33985.7|33844.7|33984.3|33843.3|33989.6|33848.6|33984.3|33843.3|6
1625541950000|2021-07-06 03:25:50|33978.5|33837.5|33986.5|33845.5|33989.4|33848.4|33978.5|33837.5|12
1625541960000|2021-07-06 03:26:00|33990.5|33849.5|34000.5|33859.5|34001.3|33860.3|33989.5|33848.5|17
1625541970000|2021-07-06 03:26:10|34002.7|33861.7|34005.6|33864.6|34010.1|33869.1|33997.6|33856.6|19
1625541980000|2021-07-06 03:26:20|34000.5|33859.5|34006.1|33865.1|34008.2|33867.2|34000.1|33859.1|12
1625541990000|2021-07-06 03:26:30|34007|33866|34007.6|33866.6|34007.6|33866.6|33998.9|33857.9|13
1625542000000|2021-07-06 03:26:40|34008.1|33867.1|34003.4|33862.4|34008.1|33867.1|34002.6|33861.6|10
1625542010000|2021-07-06 03:26:50|33999.8|33858.8|34002.6|33861.6|34003.5|33862.5|33997.5|33856.5|12
1625542020000|2021-07-06 03:27:00|34002.3|33861.3|34004.5|33863.5|34004.5|33863.5|34002.3|33861.3|4
1625542030000|2021-07-06 03:27:10|34006.1|33865.1|34011.7|33870.7|34011.7|33870.7|34006.1|33865.1|7
1625542040000|2021-07-06 03:27:20|34009.3|33868.3|34009.8|33868.8|34013.4|33872.4|34009.3|33868.3|8
1625542050000|2021-07-06 03:27:30|34009.9|33868.9|34011.8|33870.8|34013.4|33872.4|34009.9|33868.9|5
1625542060000|2021-07-06 03:27:40|34010.5|33869.5|34012.2|33871.2|34015.1|33874.1|34010.5|33869.5|6
1625542070000|2021-07-06 03:27:50|34002.7|33861.7|34012.2|33871.2|34012.2|33871.2|34002.7|33861.7|2
1625542080000|2021-07-06 03:28:00|34011.4|33870.4|34007.9|33866.9|34013|33872|34005|33864|11
1625542090000|2021-07-06 03:28:10|34007.2|33866.2|34011.8|33870.8|34011.8|33870.8|34006.8|33865.8|11
1625542100000|2021-07-06 03:28:20|34015.2|33874.2|34022.7|33881.7|34022.8|33881.8|34014.9|33873.9|16
1625542110000|2021-07-06 03:28:30|34022.9|33881.9|34020.4|33879.4|34023|33882|34017.6|33876.6|11
1625542120000|2021-07-06 03:28:40|34021.7|33880.7|34021.8|33880.8|34021.8|33880.8|34021.1|33880.1|8
1625542130000|2021-07-06 03:28:50|34021.4|33880.4|34019|33878|34021.4|33880.4|34018.9|33877.9|9
1625542140000|2021-07-06 03:29:00|34017.8|33876.8|34030.2|33889.2|34030.2|33889.2|34017.7|33876.7|7
1625542150000|2021-07-06 03:29:10|34030.4|33889.4|34030.3|33889.3|34030.5|33889.5|34030.3|33889.3|3
1625542160000|2021-07-06 03:29:20|34031.4|33890.4|34032.6|33891.6|34032.6|33891.6|34020.5|33879.5|18
1625542170000|2021-07-06 03:29:30|34032.9|33891.9|34028.5|33887.5|34033.3|33892.3|34028.5|33887.5|11
1625542180000|2021-07-06 03:29:40|34029.8|33888.8|34032.6|33891.6|34032.9|33891.9|34027.9|33886.9|12
1625542190000|2021-07-06 03:29:50|34037.5|33896.5|34026.9|33885.9|34037.5|33896.5|34026.9|33885.9|11
1625542200000|2021-07-06 03:30:00|34028.3|33887.3|34032.1|33891.1|34034.9|33893.9|34028.1|33887.1|12
1625542210000|2021-07-06 03:30:10|34035.4|33894.4|34030.5|33889.5|34035.4|33894.4|34030.5|33889.5|11
1625542220000|2021-07-06 03:30:20|34029.4|33888.4|34031.1|33890.1|34031.1|33890.1|34029.4|33888.4|3
1625542230000|2021-07-06 03:30:30|34033.2|33892.2|34031.7|33890.7|34033.2|33892.2|34024.1|33883.1|7
1625542240000|2021-07-06 03:30:40|34030.5|33889.5|34029.8|33888.8|34032.7|33891.7|34028.5|33887.5|11
1625542250000|2021-07-06 03:30:50|34030.5|33889.5|34029.8|33888.8|34031.4|33890.4|34029.8|33888.8|5
1625542260000|2021-07-06 03:31:00|34030.5|33889.5|34032.1|33891.1|34032.1|33891.1|34030.5|33889.5|5
1625542270000|2021-07-06 03:31:10|34030.1|33889.1|34034.4|33893.4|34034.4|33893.4|34028.5|33887.5|15
1625542280000|2021-07-06 03:31:20|34031.5|33890.5|34029.2|33888.2|34035.1|33894.1|34028.5|33887.5|13
1625542290000|2021-07-06 03:31:30|34028.5|33887.5|34026.4|33885.4|34028.7|33887.7|34026.4|33885.4|4
1625542300000|2021-07-06 03:31:40|34025.5|33884.5|34020.5|33879.5|34025.5|33884.5|34020.5|33879.5|6
1625542310000|2021-07-06 03:31:50|34019.8|33878.8|34018.9|33877.9|34023.7|33882.7|34018.9|33877.9|4
1625542330000|2021-07-06 03:32:10|34012.6|33871.6|34025.5|33884.5|34025.5|33884.5|34012.6|33871.6|3
1625542340000|2021-07-06 03:32:20|34021.1|33880.1|34024.8|33883.8|34027.7|33886.7|34021.1|33880.1|7
1625542350000|2021-07-06 03:32:30|34026.1|33885.1|34025.8|33884.8|34037.6|33896.6|34024.8|33883.8|7
1625542360000|2021-07-06 03:32:40|34031|33890|34025.8|33884.8|34031|33890|34024.5|33883.5|3
1625542370000|2021-07-06 03:32:50|34026.1|33885.1|34028|33887|34028|33887|34026.1|33885.1|2
1625542380000|2021-07-06 03:33:00|34027.3|33886.3|34028|33887|34028|33887|34027.3|33886.3|2
1625542390000|2021-07-06 03:33:10|34028.3|33887.3|34018.8|33877.8|34028.3|33887.3|34018.8|33877.8|4
1625542400000|2021-07-06 03:33:20|34018.6|33877.6|34018.1|33877.1|34021.5|33880.5|34016|33875|10
1625542410000|2021-07-06 03:33:30|34019.2|33878.2|34021.5|33880.5|34024.1|33883.1|34019.2|33878.2|18
1625542420000|2021-07-06 03:33:40|34023.6|33882.6|34023.7|33882.7|34023.7|33882.7|34020.5|33879.5|7
1625542430000|2021-07-06 03:33:50|34025.3|33884.3|34021|33880|34025.3|33884.3|34021|33880|7
1625542440000|2021-07-06 03:34:00|34020.7|33879.7|34019.7|33878.7|34025.7|33884.7|34019.6|33878.6|15
1625542450000|2021-07-06 03:34:10|34019.6|33878.6|34023.1|33882.1|34023.1|33882.1|34019.6|33878.6|10
1625542460000|2021-07-06 03:34:20|34022.5|33881.5|34023|33882|34023|33882|34021.2|33880.2|8
1625542470000|2021-07-06 03:34:30|34020.8|33879.8|34022.7|33881.7|34022.7|33881.7|34020.8|33879.8|9
1625542480000|2021-07-06 03:34:40|34029.1|33888.1|34024.6|33883.6|34030.3|33889.3|34022.7|33881.7|9
1625542490000|2021-07-06 03:34:50|34026.4|33885.4|34029.6|33888.6|34029.7|33888.7|34025.3|33884.3|9
1625542500000|2021-07-06 03:35:00|34028.5|33887.5|34032|33891|34032|33891|34028.5|33887.5|3
1625542510000|2021-07-06 03:35:10|34033.7|33892.7|34033.6|33892.6|34040.8|33899.8|34033.6|33892.6|7
1625542520000|2021-07-06 03:35:20|34035.4|33894.4|34024.4|33883.4|34042.1|33901.1|34023.1|33882.1|17
1625542530000|2021-07-06 03:35:30|34023.8|33882.8|34027.9|33886.9|34033.3|33892.3|34023.8|33882.8|16
1625542540000|2021-07-06 03:35:40|34028.9|33887.9|34027.1|33886.1|34035.5|33894.5|34020.5|33879.5|13
1625542550000|2021-07-06 03:35:50|34026.5|33885.5|34032.5|33891.5|34032.5|33891.5|34026.5|33885.5|14
1625542560000|2021-07-06 03:36:00|34028.8|33887.8|34034.3|33893.3|34035.7|33894.7|34024.5|33883.5|12
1625542570000|2021-07-06 03:36:10|34037.6|33896.6|34037|33896|34040.5|33899.5|34036.3|33895.3|8
1625542580000|2021-07-06 03:36:20|34038.4|33897.4|34038.5|33897.5|34040.5|33899.5|34035.7|33894.7|9
1625542590000|2021-07-06 03:36:30|34034.5|33893.5|34037.1|33896.1|34037.6|33896.6|34034.5|33893.5|8
1625542600000|2021-07-06 03:36:40|34037.6|33896.6|34038.5|33897.5|34038.5|33897.5|34037.6|33896.6|2
1625542610000|2021-07-06 03:36:50|34039.4|33898.4|34033.2|33892.2|34039.4|33898.4|34033.2|33892.2|3
1625542620000|2021-07-06 03:37:00|34031.7|33890.7|34025.6|33884.6|34035.4|33894.4|34024.5|33883.5|13
1625542630000|2021-07-06 03:37:10|34024.5|33883.5|34017.1|33876.1|34032.6|33891.6|34017.1|33876.1|22
1625542640000|2021-07-06 03:37:20|34015.6|33874.6|34006|33865|34015.6|33874.6|34005.6|33864.6|19
1625542650000|2021-07-06 03:37:30|34005.1|33864.1|34013.1|33872.1|34013.1|33872.1|34005.1|33864.1|13
1625542660000|2021-07-06 03:37:40|34012.1|33871.1|34011.3|33870.3|34014.5|33873.5|34010.1|33869.1|15
1625542670000|2021-07-06 03:37:50|34010.6|33869.6|34007.5|33866.5|34012|33871|34007.5|33866.5|21
1625542680000|2021-07-06 03:38:00|34006.3|33865.3|34023.7|33882.7|34023.8|33882.8|34006.3|33865.3|15
1625542690000|2021-07-06 03:38:10|34023.8|33882.8|34023.8|33882.8|34023.8|33882.8|34022.3|33881.3|16
1625542700000|2021-07-06 03:38:20|34023.7|33882.7|34016.2|33875.2|34023.8|33882.8|34011.7|33870.7|11
1625542710000|2021-07-06 03:38:30|34016.7|33875.7|34008.6|33867.6|34016.7|33875.7|34007.2|33866.2|18
1625542720000|2021-07-06 03:38:40|34007.3|33866.3|34007.2|33866.2|34012.3|33871.3|34005.5|33864.5|6
1625542730000|2021-07-06 03:38:50|34005.5|33864.5|33999.8|33858.8|34005.5|33864.5|33995.4|33854.4|10
1625542740000|2021-07-06 03:39:00|33999.6|33858.6|34000.5|33859.5|34001.3|33860.3|33999.3|33858.3|9
1625542760000|2021-07-06 03:39:20|34001.4|33860.4|34004.5|33863.5|34006.4|33865.4|34000.7|33859.7|14
1625542770000|2021-07-06 03:39:30|33996.2|33855.2|33995.2|33854.2|33996.2|33855.2|33995.2|33854.2|2
1625542780000|2021-07-06 03:39:40|33999|33858|33997.5|33856.5|33999|33858|33997.5|33856.5|7
1625542790000|2021-07-06 03:39:50|33997.7|33856.7|33991.8|33850.8|33998.9|33857.9|33991.8|33850.8|11
1625542800000|2021-07-06 03:40:00|33991.5|33850.5|33984.2|33843.2|33996.6|33855.6|33976.7|33835.7|19
1625542810000|2021-07-06 03:40:10|33984.8|33843.8|33981.7|33840.7|33988.7|33847.7|33981.7|33840.7|15
1625542820000|2021-07-06 03:40:20|33980.4|33839.4|33969.2|33828.2|33985.7|33844.7|33967.9|33826.9|20
1625542830000|2021-07-06 03:40:30|33969.3|33828.3|33971.5|33830.5|33978.5|33837.5|33968.8|33827.8|16
1625542840000|2021-07-06 03:40:40|33971.3|33830.3|33972.9|33831.9|33973.8|33832.8|33968.2|33827.2|17
1625542850000|2021-07-06 03:40:50|33973.2|33832.2|33971.5|33830.5|33974.2|33833.2|33971.4|33830.4|7
1625542860000|2021-07-06 03:41:00|33969.5|33828.5|33971.5|33830.5|33971.5|33830.5|33969.5|33828.5|2
1625542870000|2021-07-06 03:41:10|33972|33831|33966.2|33825.2|33972|33831|33966|33825|8
1625542880000|2021-07-06 03:41:20|33966.3|33825.3|33970.6|33829.6|33970.6|33829.6|33966.3|33825.3|5
1625542890000|2021-07-06 03:41:30|33969.4|33828.4|33964.3|33823.3|33971.1|33830.1|33964.3|33823.3|10
1625542900000|2021-07-06 03:41:40|33965.9|33824.9|33965.9|33824.9|33965.9|33824.9|33964.7|33823.7|3
1625542910000|2021-07-06 03:41:50|33972.1|33831.1|33970.7|33829.7|33972.2|33831.2|33967.1|33826.1|10
1625542920000|2021-07-06 03:42:00|33977.2|33836.2|33984.2|33843.2|33984.2|33843.2|33976.3|33835.3|7
1625542930000|2021-07-06 03:42:10|33984.3|33843.3|33980.7|33839.7|33984.3|33843.3|33979.6|33838.6|11
1625542940000|2021-07-06 03:42:20|33981.3|33840.3|33991.7|33850.7|33991.7|33850.7|33981.3|33840.3|6
1625542950000|2021-07-06 03:42:30|33992|33851|34011.9|33870.9|34011.9|33870.9|33992|33851|9
1625542960000|2021-07-06 03:42:40|34013|33872|34010.5|33869.5|34013|33872|34006.2|33865.2|9
1625542970000|2021-07-06 03:42:50|34011.2|33870.2|34011.2|33870.2|34011.2|33870.2|34011.2|33870.2|1
1625542980000|2021-07-06 03:43:00|34013.1|33872.1|34013|33872|34015.8|33874.8|34011.2|33870.2|8
1625542990000|2021-07-06 03:43:10|34013.8|33872.8|34011.1|33870.1|34014|33873|34011.1|33870.1|8
1625543000000|2021-07-06 03:43:20|34010.5|33869.5|34011|33870|34011|33870|34010.5|33869.5|2
1625543010000|2021-07-06 03:43:30|34012.7|33871.7|34010.5|33869.5|34012.7|33871.7|34010.5|33869.5|3
1625543020000|2021-07-06 03:43:40|34011.6|33870.6|34022.6|33881.6|34022.6|33881.6|34011.6|33870.6|7
1625543030000|2021-07-06 03:43:50|34024.4|33883.4|34013.1|33872.1|34025.7|33884.7|34013.1|33872.1|11
1625543040000|2021-07-06 03:44:00|34012.2|33871.2|34012.6|33871.6|34012.6|33871.6|34008.1|33867.1|6
1625543050000|2021-07-06 03:44:10|34011.4|33870.4|34000.5|33859.5|34011.4|33870.4|34000|33859|15
1625543060000|2021-07-06 03:44:20|34000.8|33859.8|34003.5|33862.5|34003.5|33862.5|34000.8|33859.8|15
1625543070000|2021-07-06 03:44:30|34003.6|33862.6|34005.2|33864.2|34006|33865|34003.6|33862.6|5
1625543080000|2021-07-06 03:44:40|34004.9|33863.9|33995.1|33854.1|34004.9|33863.9|33994.2|33853.2|11
1625543090000|2021-07-06 03:44:50|33995.3|33854.3|33991.2|33850.2|33995.9|33854.9|33991.2|33850.2|18
1625543100000|2021-07-06 03:45:00|33990.8|33849.8|33974.2|33833.2|33990.8|33849.8|33974.1|33833.1|15
1625543110000|2021-07-06 03:45:10|33966.4|33825.4|33971.9|33830.9|33971.9|33830.9|33965.2|33824.2|4
1625543120000|2021-07-06 03:45:20|33973.4|33832.4|33978.2|33837.2|33979.7|33838.7|33973.4|33832.4|5
1625543130000|2021-07-06 03:45:30|33975.4|33834.4|33975.4|33834.4|33979|33838|33971.7|33830.7|6
1625543140000|2021-07-06 03:45:40|33978.6|33837.6|33975.4|33834.4|33978.6|33837.6|33975.4|33834.4|4
1625543150000|2021-07-06 03:45:50|33972.9|33831.9|33977.1|33836.1|33977.9|33836.9|33972|33831|4
1625543160000|2021-07-06 03:46:00|33977.6|33836.6|33975.5|33834.5|33985.5|33844.5|33971.9|33830.9|16
1625543170000|2021-07-06 03:46:10|33975|33834|33959.9|33818.9|33979.6|33838.6|33959.9|33818.9|18
1625543180000|2021-07-06 03:46:20|33960.8|33819.8|33966|33825|33966.6|33825.6|33960.8|33819.8|18
1625543190000|2021-07-06 03:46:30|33966.6|33825.6|33973|33832|33973|33832|33966|33825|20
1625543200000|2021-07-06 03:46:40|33971.9|33830.9|33963|33822|33971.9|33830.9|33962.8|33821.8|12
1625543210000|2021-07-06 03:46:50|33963.1|33822.1|33958.4|33817.4|33963.4|33822.4|33954.3|33813.3|19
1625543220000|2021-07-06 03:47:00|33957.1|33816.1|33967.3|33826.3|33967.3|33826.3|33957.1|33816.1|7
1625543230000|2021-07-06 03:47:10|33966.9|33825.9|33968.4|33827.4|33968.4|33827.4|33966.3|33825.3|10
1625543240000|2021-07-06 03:47:20|33967.7|33826.7|33964.6|33823.6|33967.7|33826.7|33964.5|33823.5|9
1625543250000|2021-07-06 03:47:30|33965.8|33824.8|33964.7|33823.7|33965.9|33824.9|33964.6|33823.6|5
1625543260000|2021-07-06 03:47:40|33965.9|33824.9|33965.7|33824.7|33978.5|33837.5|33964.7|33823.7|10
1625543270000|2021-07-06 03:47:50|33966.4|33825.4|33973.6|33832.6|33973.6|33832.6|33963.5|33822.5|16
1625543280000|2021-07-06 03:48:00|33973.8|33832.8|33971.6|33830.6|33973.8|33832.8|33971.5|33830.5|5
1625543290000|2021-07-06 03:48:10|33972.1|33831.1|33972.1|33831.1|33972.1|33831.1|33968.5|33827.5|5
1625543300000|2021-07-06 03:48:20|33972.2|33831.2|33972.2|33831.2|33972.2|33831.2|33971.6|33830.6|3
1625543310000|2021-07-06 03:48:30|33971.6|33830.6|33973.6|33832.6|33973.6|33832.6|33971.6|33830.6|3
1625543320000|2021-07-06 03:48:40|33973.2|33832.2|33973.2|33832.2|33973.6|33832.6|33966.9|33825.9|15
1625543330000|2021-07-06 03:48:50|33973.5|33832.5|33977.6|33836.6|33978.9|33837.9|33972.8|33831.8|12
1625543340000|2021-07-06 03:49:00|33979.7|33838.7|33968.3|33827.3|33980.3|33839.3|33968.3|33827.3|9
1625543350000|2021-07-06 03:49:10|33968.1|33827.1|33968|33827|33969.7|33828.7|33964.9|33823.9|15
1625543360000|2021-07-06 03:49:20|33968.1|33827.1|33966.9|33825.9|33969.9|33828.9|33966.9|33825.9|7
1625543370000|2021-07-06 03:49:30|33966.8|33825.8|33973.8|33832.8|33975.5|33834.5|33966.8|33825.8|18
1625543380000|2021-07-06 03:49:40|33973.9|33832.9|33973.6|33832.6|33976.6|33835.6|33969.7|33828.7|21
1625543390000|2021-07-06 03:49:50|33972.1|33831.1|33973.1|33832.1|33973.1|33832.1|33966.8|33825.8|10
1625543400000|2021-07-06 03:50:00|33974.9|33833.9|33968|33827|33976.8|33835.8|33968|33827|9
1625543410000|2021-07-06 03:50:10|33966.4|33825.4|33965.1|33824.1|33966.4|33825.4|33964.4|33823.4|3
1625543420000|2021-07-06 03:50:20|33964.3|33823.3|33963.9|33822.9|33964.3|33823.3|33963.9|33822.9|4
1625543430000|2021-07-06 03:50:30|33963.8|33822.8|33963.8|33822.8|33963.8|33822.8|33963.8|33822.8|1
1625543440000|2021-07-06 03:50:40|33962.6|33821.6|33963.8|33822.8|33963.8|33822.8|33962.6|33821.6|2
1625543450000|2021-07-06 03:50:50|33964.9|33823.9|33963.8|33822.8|33967.6|33826.6|33961.8|33820.8|13
1625543460000|2021-07-06 03:51:00|33963.1|33822.1|33956.3|33815.3|33963.1|33822.1|33956.3|33815.3|12
1625543470000|2021-07-06 03:51:10|33957.7|33816.7|33955.5|33814.5|33959.2|33818.2|33955.5|33814.5|14
1625543480000|2021-07-06 03:51:20|33953.3|33812.3|33953.9|33812.9|33954.9|33813.9|33950.4|33809.4|24
1625543490000|2021-07-06 03:51:30|33954.9|33813.9|33940.8|33799.8|33955.3|33814.3|33940.8|33799.8|21
1625543500000|2021-07-06 03:51:40|33939.9|33798.9|33943.8|33802.8|33947.1|33806.1|33939.9|33798.9|13
1625543510000|2021-07-06 03:51:50|33945.3|33804.3|33943.9|33802.9|33945.3|33804.3|33943.1|33802.1|5
1625543520000|2021-07-06 03:52:00|33943.8|33802.8|33954.3|33813.3|33954.9|33813.9|33941|33800|15
1625543530000|2021-07-06 03:52:10|33953.5|33812.5|33951.7|33810.7|33953.5|33812.5|33951.6|33810.6|6
1625543540000|2021-07-06 03:52:20|33952.5|33811.5|33953.8|33812.8|33963.1|33822.1|33949.5|33808.5|11
1625543550000|2021-07-06 03:52:30|33955.4|33814.4|33957.4|33816.4|33957.4|33816.4|33955.4|33814.4|5
1625543560000|2021-07-06 03:52:40|33956.7|33815.7|33954.9|33813.9|33957.1|33816.1|33954.2|33813.2|5
1625543580000|2021-07-06 03:53:00|33953|33812|33936.1|33795.1|33953|33812|33936.1|33795.1|5
1625543590000|2021-07-06 03:53:10|33937.2|33796.2|33942.4|33801.4|33942.4|33801.4|33937.2|33796.2|9
1625543600000|2021-07-06 03:53:20|33943.1|33802.1|33939.7|33798.7|33950.2|33809.2|33939.6|33798.6|11
1625543610000|2021-07-06 03:53:30|33939.9|33798.9|33939.5|33798.5|33939.9|33798.9|33938|33797|9
1625543620000|2021-07-06 03:53:40|33940.3|33799.3|33942|33801|33942|33801|33940.3|33799.3|4
1625543630000|2021-07-06 03:53:50|33942.5|33801.5|33949.3|33808.3|33949.3|33808.3|33942.5|33801.5|9
1625543640000|2021-07-06 03:54:00|33949.7|33808.7|33953.2|33812.2|33953.2|33812.2|33949.7|33808.7|2
1625543650000|2021-07-06 03:54:10|33949.3|33808.3|33956.8|33815.8|33956.8|33815.8|33947.6|33806.6|8
1625543660000|2021-07-06 03:54:20|33956.7|33815.7|33958.6|33817.6|33958.6|33817.6|33956.7|33815.7|8
1625543670000|2021-07-06 03:54:30|33959.2|33818.2|33972|33831|33972|33831|33959.2|33818.2|14
1625543680000|2021-07-06 03:54:40|33972.3|33831.3|33972.3|33831.3|33972.3|33831.3|33972.3|33831.3|1
1625543690000|2021-07-06 03:54:50|33972.6|33831.6|33973.5|33832.5|33973.5|33832.5|33970.9|33829.9|4
1625543700000|2021-07-06 03:55:00|33974.7|33833.7|33983.1|33842.1|33983.8|33842.8|33974.7|33833.7|13
1625543710000|2021-07-06 03:55:10|33983.6|33842.6|33984|33843|33985.7|33844.7|33981|33840|15
1625543720000|2021-07-06 03:55:20|33981.9|33840.9|33981.5|33840.5|33983.6|33842.6|33981.1|33840.1|5
1625543730000|2021-07-06 03:55:30|33981|33840|33960|33819|33981|33840|33958|33817|19
1625543740000|2021-07-06 03:55:40|33959.3|33818.3|33969.9|33828.9|33974.8|33833.8|33959.3|33818.3|14
1625543750000|2021-07-06 03:55:50|33971.5|33830.5|33973.6|33832.6|33973.6|33832.6|33968.9|33827.9|11
1625543760000|2021-07-06 03:56:00|33973.7|33832.7|33974.1|33833.1|33977.3|33836.3|33973.6|33832.6|7
1625543770000|2021-07-06 03:56:10|33974|33833|33974|33833|33974|33833|33974|33833|1
1625543780000|2021-07-06 03:56:20|33975.7|33834.7|33973.3|33832.3|33975.7|33834.7|33973.3|33832.3|3
1625543790000|2021-07-06 03:56:30|33971.6|33830.6|33968.1|33827.1|33971.8|33830.8|33962.1|33821.1|16
1625543800000|2021-07-06 03:56:40|33965.4|33824.4|33965.4|33824.4|33965.4|33824.4|33965.4|33824.4|1
1625543810000|2021-07-06 03:56:50|33965.6|33824.6|33966.6|33825.6|33966.6|33825.6|33963.4|33822.4|4
1625543820000|2021-07-06 03:57:00|33966.7|33825.7|33976|33835|33976|33835|33966.7|33825.7|5
1625543830000|2021-07-06 03:57:10|33975.9|33834.9|33967.9|33826.9|33975.9|33834.9|33967.9|33826.9|9
1625543840000|2021-07-06 03:57:20|33969.2|33828.2|33976.7|33835.7|33976.7|33835.7|33969.2|33828.2|9
1625543850000|2021-07-06 03:57:30|33977.1|33836.1|33981.2|33840.2|33983.3|33842.3|33976.5|33835.5|17
1625543860000|2021-07-06 03:57:40|33982.3|33841.3|33987.8|33846.8|33987.8|33846.8|33982.3|33841.3|7
1625543870000|2021-07-06 03:57:50|33988.8|33847.8|33980.2|33839.2|33990.2|33849.2|33980.2|33839.2|9
1625543880000|2021-07-06 03:58:00|33983.6|33842.6|33986|33845|33989|33848|33983.6|33842.6|11
1625543890000|2021-07-06 03:58:10|33984.7|33843.7|33995.2|33854.2|33996.2|33855.2|33984.7|33843.7|16
1625543900000|2021-07-06 03:58:20|33995.5|33854.5|33993.7|33852.7|33995.5|33854.5|33993.7|33852.7|6
1625543910000|2021-07-06 03:58:30|33994.4|33853.4|33994.3|33853.3|33994.4|33853.4|33992.1|33851.1|15
1625543920000|2021-07-06 03:58:40|33995.5|33854.5|33990.9|33849.9|34004.5|33863.5|33990.3|33849.3|13
1625543930000|2021-07-06 03:58:50|33991.4|33850.4|33997.4|33856.4|33998.7|33857.7|33990.6|33849.6|12
1625543940000|2021-07-06 03:59:00|33994.9|33853.9|33990.1|33849.1|33994.9|33853.9|33988.6|33847.6|8
1625543950000|2021-07-06 03:59:10|33989.9|33848.9|33998.9|33857.9|33998.9|33857.9|33989.9|33848.9|12
1625543960000|2021-07-06 03:59:20|33997|33856|33997.5|33856.5|33998.8|33857.8|33996.7|33855.7|5
1625543970000|2021-07-06 03:59:30|33998.1|33857.1|33995.9|33854.9|33998.1|33857.1|33994.7|33853.7|10
1625543980000|2021-07-06 03:59:40|33996.8|33855.8|33986|33845|33997|33856|33986|33845|10
1625543990000|2021-07-06 03:59:50|33986.3|33845.3|33991.2|33850.2|33993.4|33852.4|33983.7|33842.7|14
1625544000000|2021-07-06 04:00:00|33992.1|33851.1|33984.8|33843.8|33994.6|33853.6|33984.8|33843.8|16
1625544010000|2021-07-06 04:00:10|33989.2|33848.2|34018.8|33877.8|34018.8|33877.8|33985.5|33844.5|15
1625544020000|2021-07-06 04:00:20|34018.5|33877.5|34020.7|33879.7|34025.6|33884.6|34002.7|33861.7|23
1625544030000|2021-07-06 04:00:30|34021.5|33880.5|34021.8|33880.8|34025.5|33884.5|34008.6|33867.6|19
1625544040000|2021-07-06 04:00:40|34022.5|33881.5|34031.7|33890.7|34031.7|33890.7|34013.9|33872.9|18
1625544050000|2021-07-06 04:00:50|34031.9|33890.9|34032.1|33891.1|34032.2|33891.2|34028.9|33887.9|14
1625544060000|2021-07-06 04:01:00|34032|33891|34023.1|33882.1|34035.6|33894.6|34023.1|33882.1|11
1625544070000|2021-07-06 04:01:10|34022.5|33881.5|34019.9|33878.9|34023.4|33882.4|34018.1|33877.1|10
1625544080000|2021-07-06 04:01:20|34024.4|33883.4|34015.5|33874.5|34024.4|33883.4|34015.5|33874.5|6
1625544090000|2021-07-06 04:01:30|34015.8|33874.8|34018.3|33877.3|34024.3|33883.3|34015.8|33874.8|9
1625544100000|2021-07-06 04:01:40|34017.3|33876.3|34025.8|33884.8|34025.8|33884.8|34017.3|33876.3|14
1625544110000|2021-07-06 04:01:50|34027|33886|34035.2|33894.2|34035.2|33894.2|34025.8|33884.8|12
1625544120000|2021-07-06 04:02:00|34030.8|33889.8|34042.3|33901.3|34044.1|33903.1|34030.8|33889.8|17
1625544130000|2021-07-06 04:02:10|34043.5|33902.5|34047.3|33906.3|34048.9|33907.9|34039.8|33898.8|16
1625544140000|2021-07-06 04:02:20|34045.6|33904.6|34048.1|33907.1|34048.1|33907.1|34041|33900|7
1625544150000|2021-07-06 04:02:30|34049.7|33908.7|34060.2|33919.2|34061.5|33920.5|34049.7|33908.7|19
1625544160000|2021-07-06 04:02:40|34062.1|33921.1|34056.6|33915.6|34068.2|33927.2|34056.6|33915.6|15
1625544170000|2021-07-06 04:02:50|34053.5|33912.5|34056.1|33915.1|34059|33918|34048.6|33907.6|22
1625544180000|2021-07-06 04:03:00|34058.4|33917.4|34069.1|33928.1|34069.4|33928.4|34053.4|33912.4|15
1625544190000|2021-07-06 04:03:10|34067.8|33926.8|34084.3|33943.3|34084.3|33943.3|34067.8|33926.8|15
1625544200000|2021-07-06 04:03:20|34085.5|33944.5|34088.4|33947.4|34089.1|33948.1|34077.7|33936.7|17
1625544210000|2021-07-06 04:03:30|34089|33948|34118.9|33977.9|34121.9|33980.9|34085.6|33944.6|19
1625544220000|2021-07-06 04:03:40|34119.9|33978.9|34124.1|33983.1|34127.3|33986.3|34117.5|33976.5|15
1625544230000|2021-07-06 04:03:50|34125.5|33984.5|34138.1|33997.1|34156.1|34015.1|34118.5|33977.5|26
1625544240000|2021-07-06 04:04:00|34144.2|34003.2|34186.9|34045.9|34189|34048|34144.2|34003.2|26
1625544250000|2021-07-06 04:04:10|34189.4|34048.4|34227.3|34086.3|34232.5|34091.5|34186.4|34045.4|27
1625544260000|2021-07-06 04:04:20|34233.6|34092.6|34225.6|34084.6|34233.6|34092.6|34220.2|34079.2|25
1625544270000|2021-07-06 04:04:30|34225.5|34084.5|34230.3|34089.3|34231.3|34090.3|34225.5|34084.5|18
1625544280000|2021-07-06 04:04:40|34228.3|34087.3|34239.7|34098.7|34239.7|34098.7|34227.3|34086.3|18
1625544290000|2021-07-06 04:04:50|34242.5|34101.5|34260.7|34119.7|34270.6|34129.6|34242.5|34101.5|20
1625544300000|2021-07-06 04:05:00|34263.6|34122.6|34401.3|34260.3|34401.3|34260.3|34256.6|34115.6|27
1625544310000|2021-07-06 04:05:10|34404.9|34263.9|34454.8|34313.8|34474.7|34333.7|34394.5|34253.5|28
1625544320000|2021-07-06 04:05:20|34454|34313|34410|34269|34454|34313|34403.7|34262.7|26
1625544330000|2021-07-06 04:05:30|34405.7|34264.7|34385.3|34244.3|34429|34288|34379.8|34238.8|28
1625544340000|2021-07-06 04:05:40|34387.5|34246.5|34441.6|34300.6|34443.6|34302.6|34387.5|34246.5|27
1625544350000|2021-07-06 04:05:50|34440.7|34299.7|34441.3|34300.3|34448.6|34307.6|34426|34285|24
1625544360000|2021-07-06 04:06:00|34447.6|34306.6|34442|34301|34447.6|34306.6|34413.8|34272.8|27
1625544370000|2021-07-06 04:06:10|34442.8|34301.8|34452.8|34311.8|34452.8|34311.8|34438.7|34297.7|24
1625544380000|2021-07-06 04:06:20|34453.1|34312.1|34439.2|34298.2|34453.2|34312.2|34434.9|34293.9|26
1625544390000|2021-07-06 04:06:30|34437|34296|34437.9|34296.9|34451.2|34310.2|34435.2|34294.2|26
1625544400000|2021-07-06 04:06:40|34440|34299|34422.4|34281.4|34440|34299|34418.6|34277.6|26
1625544410000|2021-07-06 04:06:50|34424.2|34283.2|34431|34290|34437|34296|34424.2|34283.2|27
1625544420000|2021-07-06 04:07:00|34431.6|34290.6|34414.4|34273.4|34431.6|34290.6|34412.9|34271.9|25
1625544430000|2021-07-06 04:07:10|34418.1|34277.1|34431.2|34290.2|34435.1|34294.1|34413.8|34272.8|26
1625544440000|2021-07-06 04:07:20|34433.9|34292.9|34424.1|34283.1|34434.2|34293.2|34406|34265|27
1625544450000|2021-07-06 04:07:30|34424.7|34283.7|34425.5|34284.5|34436.4|34295.4|34417.3|34276.3|28
1625544460000|2021-07-06 04:07:40|34426.7|34285.7|34434.9|34293.9|34443.8|34302.8|34426.7|34285.7|27
1625544470000|2021-07-06 04:07:50|34436.4|34295.4|34432.8|34291.8|34436.6|34295.6|34431.2|34290.2|29
1625544480000|2021-07-06 04:08:00|34433.7|34292.7|34439.6|34298.6|34439.6|34298.6|34429.3|34288.3|25
1625544490000|2021-07-06 04:08:10|34440.6|34299.6|34447.1|34306.1|34448|34307|34439.7|34298.7|23
1625544500000|2021-07-06 04:08:20|34447.2|34306.2|34472.7|34331.7|34472.7|34331.7|34446.9|34305.9|27
1625544510000|2021-07-06 04:08:30|34469.7|34328.7|34469.9|34328.9|34471.3|34330.3|34467.2|34326.2|23
1625544520000|2021-07-06 04:08:40|34471.3|34330.3|34475.6|34334.6|34488.1|34347.1|34469.3|34328.3|25
1625544530000|2021-07-06 04:08:50|34476|34335|34474.8|34333.8|34480.4|34339.4|34470.8|34329.8|27
1625544540000|2021-07-06 04:09:00|34485.3|34344.3|34488.1|34347.1|34492.5|34351.5|34484.9|34343.9|27
1625544550000|2021-07-06 04:09:10|34485.3|34344.3|34487.5|34346.5|34491.8|34350.8|34484.5|34343.5|23
1625544560000|2021-07-06 04:09:20|34488|34347|34510|34369|34510|34369|34488|34347|28
1625544570000|2021-07-06 04:09:30|34517|34376|34539|34398|34547.8|34406.8|34517|34376|29
1625544580000|2021-07-06 04:09:40|34537|34396|34636.8|34495.8|34649|34508|34537|34396|29
1625544590000|2021-07-06 04:09:50|34632.2|34491.2|34629.4|34488.4|34636.2|34495.2|34614.3|34473.3|27
1625544600000|2021-07-06 04:10:00|34627.6|34486.6|34606.8|34465.8|34629.6|34488.6|34600.1|34459.1|27
1625544610000|2021-07-06 04:10:10|34602.2|34461.2|34583.8|34442.8|34602.3|34461.3|34583.8|34442.8|26
1625544620000|2021-07-06 04:10:20|34584.3|34443.3|34581.2|34440.2|34592.2|34451.2|34579.8|34438.8|18
1625544630000|2021-07-06 04:10:30|34579.8|34438.8|34580.6|34439.6|34581.7|34440.7|34579.3|34438.3|9
1625544640000|2021-07-06 04:10:40|34581.8|34440.8|34584.4|34443.4|34587.4|34446.4|34580.7|34439.7|22
1625544650000|2021-07-06 04:10:50|34585.1|34444.1|34585.9|34444.9|34598.8|34457.8|34581.8|34440.8|27
1625544660000|2021-07-06 04:11:00|34585.7|34444.7|34610.7|34469.7|34610.7|34469.7|34585.5|34444.5|27
1625544670000|2021-07-06 04:11:10|34611.7|34470.7|34610.5|34469.5|34621|34480|34607|34466|29
1625544680000|2021-07-06 04:11:20|34610.1|34469.1|34595.1|34454.1|34611.4|34470.4|34588.2|34447.2|28
1625544690000|2021-07-06 04:11:30|34595|34454|34587.8|34446.8|34596.7|34455.7|34587.8|34446.8|28
1625544700000|2021-07-06 04:11:40|34587.6|34446.6|34590.9|34449.9|34595.3|34454.3|34580.5|34439.5|28
1625544710000|2021-07-06 04:11:50|34591.6|34450.6|34581.5|34440.5|34591.6|34450.6|34581.5|34440.5|26
1625544720000|2021-07-06 04:12:00|34581.1|34440.1|34558.7|34417.7|34585|34444|34558.7|34417.7|28
1625544730000|2021-07-06 04:12:10|34558.6|34417.6|34545.1|34404.1|34558.6|34417.6|34545|34404|28
1625544740000|2021-07-06 04:12:20|34546.1|34405.1|34528.9|34387.9|34546.1|34405.1|34526.1|34385.1|28
1625544750000|2021-07-06 04:12:30|34532.1|34391.1|34527.8|34386.8|34548.9|34407.9|34525.6|34384.6|26
1625544760000|2021-07-06 04:12:40|34527.4|34386.4|34524.7|34383.7|34530.5|34389.5|34521.7|34380.7|26
1625544770000|2021-07-06 04:12:50|34524.5|34383.5|34527.8|34386.8|34532.2|34391.2|34524.5|34383.5|23
1625544780000|2021-07-06 04:13:00|34528.1|34387.1|34533.7|34392.7|34538.9|34397.9|34528.1|34387.1|24
1625544790000|2021-07-06 04:13:10|34534.7|34393.7|34537.1|34396.1|34537.2|34396.2|34532.7|34391.7|18
1625544800000|2021-07-06 04:13:20|34537.5|34396.5|34552.1|34411.1|34554.5|34413.5|34535|34394|26
1625544810000|2021-07-06 04:13:30|34550.9|34409.9|34556.4|34415.4|34556.6|34415.6|34548.5|34407.5|28
1625544820000|2021-07-06 04:13:40|34560.4|34419.4|34561.8|34420.8|34563.1|34422.1|34556.9|34415.9|18
1625544830000|2021-07-06 04:13:50|34562.4|34421.4|34563.8|34422.8|34568|34427|34562.3|34421.3|24
1625544840000|2021-07-06 04:14:00|34564.3|34423.3|34575.6|34434.6|34576.2|34435.2|34564.3|34423.3|16
1625544850000|2021-07-06 04:14:10|34577.9|34436.9|34580.8|34439.8|34582.8|34441.8|34575.5|34434.5|22
1625544860000|2021-07-06 04:14:20|34582.3|34441.3|34582.2|34441.2|34583|34442|34578.7|34437.7|27
1625544870000|2021-07-06 04:14:30|34582.1|34441.1|34580|34439|34582.4|34441.4|34576.2|34435.2|23
1625544880000|2021-07-06 04:14:40|34577.1|34436.1|34564.8|34423.8|34581|34440|34564.8|34423.8|23
1625544890000|2021-07-06 04:14:50|34564.5|34423.5|34581.9|34440.9|34588.5|34447.5|34563.9|34422.9|25
1625544900000|2021-07-06 04:15:00|34580.3|34439.3|34564.7|34423.7|34583.4|34442.4|34563.7|34422.7|22
1625544910000|2021-07-06 04:15:10|34562.8|34421.8|34559.9|34418.9|34562.8|34421.8|34558.3|34417.3|23
1625544920000|2021-07-06 04:15:20|34560.1|34419.1|34559.1|34418.1|34561.3|34420.3|34559.1|34418.1|23
1625544930000|2021-07-06 04:15:30|34559.5|34418.5|34563.8|34422.8|34564.6|34423.6|34559.5|34418.5|19
1625544940000|2021-07-06 04:15:40|34564.2|34423.2|34518.4|34377.4|34564.2|34423.2|34518.3|34377.3|18
1625544950000|2021-07-06 04:15:50|34532.2|34391.2|34556.3|34415.3|34556.3|34415.3|34516.9|34375.9|23
1625544960000|2021-07-06 04:16:00|34564|34423|34567|34426|34569.2|34428.2|34560.5|34419.5|25
1625544970000|2021-07-06 04:16:10|34568.3|34427.3|34571.3|34430.3|34571.4|34430.4|34567.5|34426.5|21
1625544980000|2021-07-06 04:16:20|34568.1|34427.1|34573|34432|34575.4|34434.4|34568.1|34427.1|21
1625544990000|2021-07-06 04:16:30|34573.9|34432.9|34580.2|34439.2|34586.7|34445.7|34573.3|34432.3|23
1625545000000|2021-07-06 04:16:40|34579.9|34438.9|34586.7|34445.7|34586.7|34445.7|34577|34436|21
1625545010000|2021-07-06 04:16:50|34587.8|34446.8|34587.5|34446.5|34588.1|34447.1|34585.6|34444.6|20
1625545020000|2021-07-06 04:17:00|34588.1|34447.1|34588.6|34447.6|34590.4|34449.4|34588.1|34447.1|16
1625545030000|2021-07-06 04:17:10|34588.4|34447.4|34587.7|34446.7|34590.3|34449.3|34586.5|34445.5|19
1625545040000|2021-07-06 04:17:20|34587.6|34446.6|34607.3|34466.3|34617.9|34476.9|34587.5|34446.5|22
1625545050000|2021-07-06 04:17:30|34608.4|34467.4|34630.9|34489.9|34631.2|34490.2|34608.4|34467.4|21
1625545060000|2021-07-06 04:17:40|34634.3|34493.3|34651.2|34510.2|34658.9|34517.9|34626.6|34485.6|26
1625545070000|2021-07-06 04:17:50|34648.9|34507.9|34663.3|34522.3|34664.2|34523.2|34643.9|34502.9|27
1625545080000|2021-07-06 04:18:00|34661|34520|34653.1|34512.1|34662.1|34521.1|34653|34512|26
1625545090000|2021-07-06 04:18:10|34654.2|34513.2|34638.5|34497.5|34654.6|34513.6|34626.4|34485.4|28
1625545100000|2021-07-06 04:18:20|34638.9|34497.9|34634.7|34493.7|34638.9|34497.9|34626.5|34485.5|28
1625545110000|2021-07-06 04:18:30|34634.9|34493.9|34632.1|34491.1|34634.9|34493.9|34630|34489|21
1625545120000|2021-07-06 04:18:40|34633.1|34492.1|34642.9|34501.9|34647.5|34506.5|34611.6|34470.6|26
1625545130000|2021-07-06 04:18:50|34641.7|34500.7|34640.4|34499.4|34650.1|34509.1|34637.1|34496.1|25
1625545140000|2021-07-06 04:19:00|34640.3|34499.3|34639.8|34498.8|34645.8|34504.8|34630.3|34489.3|24
1625545150000|2021-07-06 04:19:10|34641.2|34500.2|34635.7|34494.7|34642|34501|34635|34494|28
1625545160000|2021-07-06 04:19:20|34635.8|34494.8|34637.4|34496.4|34640.1|34499.1|34634.9|34493.9|25
1625545170000|2021-07-06 04:19:30|34637.3|34496.3|34643.9|34502.9|34644.5|34503.5|34636.4|34495.4|24
1625545180000|2021-07-06 04:19:40|34642.7|34501.7|34642.2|34501.2|34645.3|34504.3|34640.1|34499.1|28
1625545190000|2021-07-06 04:19:50|34644.6|34503.6|34646.6|34505.6|34653.2|34512.2|34643.7|34502.7|22
1625545200000|2021-07-06 04:20:00|34648.8|34507.8|34648|34507|34650.2|34509.2|34647.4|34506.4|17
1625545210000|2021-07-06 04:20:10|34647.9|34506.9|34641|34500|34647.9|34506.9|34639.5|34498.5|18
1625545220000|2021-07-06 04:20:20|34640.8|34499.8|34622.8|34481.8|34640.9|34499.9|34618.5|34477.5|19
1625545230000|2021-07-06 04:20:30|34625.3|34484.3|34621.4|34480.4|34625.9|34484.9|34620.3|34479.3|25
1625545240000|2021-07-06 04:20:40|34620.8|34479.8|34620.6|34479.6|34623.8|34482.8|34620.2|34479.2|13
1625545250000|2021-07-06 04:20:50|34620.5|34479.5|34611.4|34470.4|34620.5|34479.5|34611.4|34470.4|22
1625545260000|2021-07-06 04:21:00|34609|34468|34605.9|34464.9|34610.5|34469.5|34605.9|34464.9|15
1625545270000|2021-07-06 04:21:10|34606.2|34465.2|34606.4|34465.4|34606.9|34465.9|34602.4|34461.4|19
1625545280000|2021-07-06 04:21:20|34606.3|34465.3|34604.1|34463.1|34606.9|34465.9|34603.7|34462.7|13
1625545290000|2021-07-06 04:21:30|34604|34463|34598.5|34457.5|34604.5|34463.5|34598.5|34457.5|22
1625545300000|2021-07-06 04:21:40|34601.5|34460.5|34597.4|34456.4|34602|34461|34595.9|34454.9|19
1625545310000|2021-07-06 04:21:50|34598.4|34457.4|34601.7|34460.7|34617.6|34476.6|34597.9|34456.9|26
1625545320000|2021-07-06 04:22:00|34600.7|34459.7|34596|34455|34605.5|34464.5|34596|34455|23
1625545330000|2021-07-06 04:22:10|34596.2|34455.2|34596.1|34455.1|34597|34456|34595|34454|21
1625545340000|2021-07-06 04:22:20|34595.9|34454.9|34591.5|34450.5|34596.5|34455.5|34589.7|34448.7|21
1625545350000|2021-07-06 04:22:30|34589.3|34448.3|34588.4|34447.4|34591.4|34450.4|34585.8|34444.8|22
1625545360000|2021-07-06 04:22:40|34590.2|34449.2|34587.1|34446.1|34592|34451|34580.6|34439.6|21
1625545370000|2021-07-06 04:22:50|34589.7|34448.7|34594.6|34453.6|34596.1|34455.1|34589.7|34448.7|13
1625545380000|2021-07-06 04:23:00|34596.1|34455.1|34601.9|34460.9|34603.8|34462.8|34595.2|34454.2|20
1625545390000|2021-07-06 04:23:10|34603.2|34462.2|34614.2|34473.2|34616|34475|34600.6|34459.6|14
1625545400000|2021-07-06 04:23:20|34614.3|34473.3|34610.6|34469.6|34617|34476|34605.3|34464.3|22
1625545410000|2021-07-06 04:23:30|34610.8|34469.8|34605.3|34464.3|34615.3|34474.3|34605|34464|25
1625545420000|2021-07-06 04:23:40|34606.4|34465.4|34612.8|34471.8|34613.9|34472.9|34605|34464|24
1625545430000|2021-07-06 04:23:50|34613.6|34472.6|34605.4|34464.4|34621.5|34480.5|34605.4|34464.4|29
1625545440000|2021-07-06 04:24:00|34604.6|34463.6|34607.9|34466.9|34615.7|34474.7|34604.6|34463.6|18
1625545450000|2021-07-06 04:24:10|34607.8|34466.8|34610.8|34469.8|34611.2|34470.2|34607.5|34466.5|17
1625545460000|2021-07-06 04:24:20|34611.7|34470.7|34606|34465|34612|34471|34605.8|34464.8|18
1625545470000|2021-07-06 04:24:30|34606.4|34465.4|34594.2|34453.2|34606.7|34465.7|34594.2|34453.2|26
1625545480000|2021-07-06 04:24:40|34596.1|34455.1|34601|34460|34605.4|34464.4|34589.9|34448.9|22
1625545490000|2021-07-06 04:24:50|34600.7|34459.7|34605.4|34464.4|34605.4|34464.4|34600.4|34459.4|18
1625545500000|2021-07-06 04:25:00|34605.7|34464.7|34607.5|34466.5|34612|34471|34605.1|34464.1|26
1625545510000|2021-07-06 04:25:10|34607.4|34466.4|34607|34466|34607.6|34466.6|34603.6|34462.6|17
1625545520000|2021-07-06 04:25:20|34606.9|34465.9|34606.8|34465.8|34607|34466|34606.7|34465.7|12
1625545530000|2021-07-06 04:25:30|34606.7|34465.7|34605.8|34464.8|34607|34466|34605.8|34464.8|12
1625545540000|2021-07-06 04:25:40|34603|34462|34605.5|34464.5|34606.4|34465.4|34603|34462|10
1625545550000|2021-07-06 04:25:50|34605.6|34464.6|34599.9|34458.9|34606.4|34465.4|34599.3|34458.3|15
1625545560000|2021-07-06 04:26:00|34599.7|34458.7|34597.3|34456.3|34599.9|34458.9|34597.2|34456.2|10
1625545570000|2021-07-06 04:26:10|34597.2|34456.2|34597.6|34456.6|34597.9|34456.9|34594.1|34453.1|12
1625545580000|2021-07-06 04:26:20|34599.8|34458.8|34599.1|34458.1|34599.8|34458.8|34596.4|34455.4|14
1625545590000|2021-07-06 04:26:30|34599.2|34458.2|34600.6|34459.6|34604|34463|34599.2|34458.2|17
1625545600000|2021-07-06 04:26:40|34600.1|34459.1|34603.2|34462.2|34603.4|34462.4|34600.1|34459.1|20
1625545610000|2021-07-06 04:26:50|34604.2|34463.2|34601.2|34460.2|34606.6|34465.6|34600.6|34459.6|16
1625545620000|2021-07-06 04:27:00|34600.1|34459.1|34601.4|34460.4|34603.9|34462.9|34600.1|34459.1|24
1625545630000|2021-07-06 04:27:10|34599|34458|34601.5|34460.5|34603.5|34462.5|34599|34458|20
1625545640000|2021-07-06 04:27:20|34600.8|34459.8|34633.6|34492.6|34633.6|34492.6|34600.7|34459.7|22
1625545650000|2021-07-06 04:27:30|34641.2|34500.2|34641.7|34500.7|34644.5|34503.5|34637.7|34496.7|25
1625545660000|2021-07-06 04:27:40|34644.4|34503.4|34658.9|34517.9|34658.9|34517.9|34637.6|34496.6|24
1625545670000|2021-07-06 04:27:50|34659.2|34518.2|34707.5|34566.5|34707.5|34566.5|34650.4|34509.4|27
1625545680000|2021-07-06 04:28:00|34708|34567|34757.4|34616.4|34757.4|34616.4|34708|34567|25
1625545690000|2021-07-06 04:28:10|34767.4|34626.4|34768.3|34627.3|34811.4|34670.4|34765.6|34624.6|28
1625545700000|2021-07-06 04:28:20|34766.6|34625.6|34761.9|34620.9|34770.1|34629.1|34755|34614|25
1625545710000|2021-07-06 04:28:30|34761.8|34620.8|34727.1|34586.1|34762.1|34621.1|34726.7|34585.7|26
1625545720000|2021-07-06 04:28:40|34718.3|34577.3|34720.5|34579.5|34723.9|34582.9|34718.3|34577.3|19
1625545730000|2021-07-06 04:28:50|34721.5|34580.5|34717.6|34576.6|34724.3|34583.3|34716.6|34575.6|22
1625545740000|2021-07-06 04:29:00|34717.5|34576.5|34740.4|34599.4|34740.4|34599.4|34709.7|34568.7|25
1625545750000|2021-07-06 04:29:10|34750.9|34609.9|34737.1|34596.1|34750.9|34609.9|34737.1|34596.1|17
1625545760000|2021-07-06 04:29:20|34732.5|34591.5|34727.8|34586.8|34732.5|34591.5|34725.1|34584.1|14
1625545770000|2021-07-06 04:29:30|34727.7|34586.7|34728.6|34587.6|34728.6|34587.6|34721.4|34580.4|18
1625545780000|2021-07-06 04:29:40|34726.5|34585.5|34719.7|34578.7|34726.5|34585.5|34714.2|34573.2|19
1625545790000|2021-07-06 04:29:50|34718.3|34577.3|34716.4|34575.4|34719|34578|34713.6|34572.6|21
1625545800000|2021-07-06 04:30:00|34715.3|34574.3|34736.9|34595.9|34741|34600|34715.3|34574.3|22
1625545810000|2021-07-06 04:30:10|34737.4|34596.4|34694.1|34553.1|34737.4|34596.4|34694|34553|26
1625545820000|2021-07-06 04:30:20|34695.2|34554.2|34696.3|34555.3|34705.1|34564.1|34693.9|34552.9|22
1625545830000|2021-07-06 04:30:30|34699.9|34558.9|34695.5|34554.5|34703.9|34562.9|34693.7|34552.7|24
1625545840000|2021-07-06 04:30:40|34697.1|34556.1|34695.1|34554.1|34697.1|34556.1|34694.1|34553.1|19
1625545850000|2021-07-06 04:30:50|34694.4|34553.4|34686.8|34545.8|34694.9|34553.9|34686.8|34545.8|17
1625545860000|2021-07-06 04:31:00|34686.9|34545.9|34648.2|34507.2|34688.2|34547.2|34646.3|34505.3|24
1625545870000|2021-07-06 04:31:10|34648.7|34507.7|34645.9|34504.9|34651.9|34510.9|34643|34502|27
1625545880000|2021-07-06 04:31:20|34644.7|34503.7|34646.6|34505.6|34647.3|34506.3|34644.7|34503.7|19
1625545890000|2021-07-06 04:31:30|34646.9|34505.9|34645.9|34504.9|34649.3|34508.3|34645.4|34504.4|13
1625545900000|2021-07-06 04:31:40|34646.8|34505.8|34644.9|34503.9|34665.4|34524.4|34644.9|34503.9|27
1625545910000|2021-07-06 04:31:50|34643.9|34502.9|34644.9|34503.9|34649.8|34508.8|34642.6|34501.6|19
1625545920000|2021-07-06 04:32:00|34644.3|34503.3|34614.4|34473.4|34650.6|34509.6|34614.4|34473.4|21
1625545930000|2021-07-06 04:32:10|34613.7|34472.7|34640|34499|34640|34499|34613.7|34472.7|18
1625545940000|2021-07-06 04:32:20|34640.2|34499.2|34655.7|34514.7|34656.9|34515.9|34640.1|34499.1|22
1625545950000|2021-07-06 04:32:30|34657.8|34516.8|34670.8|34529.8|34670.8|34529.8|34655.1|34514.1|13
1625545960000|2021-07-06 04:32:40|34669.8|34528.8|34675.1|34534.1|34676.2|34535.2|34669.8|34528.8|10
1625545970000|2021-07-06 04:32:50|34674.9|34533.9|34669.3|34528.3|34674.9|34533.9|34668.1|34527.1|7
1625545980000|2021-07-06 04:33:00|34668.7|34527.7|34671.5|34530.5|34672.6|34531.6|34666.3|34525.3|14
1625545990000|2021-07-06 04:33:10|34670.7|34529.7|34659.1|34518.1|34670.8|34529.8|34649|34508|22
1625546000000|2021-07-06 04:33:20|34659|34518|34652.9|34511.9|34659|34518|34649.6|34508.6|20
1625546010000|2021-07-06 04:33:30|34654.2|34513.2|34652.2|34511.2|34654.5|34513.5|34652.1|34511.1|11
1625546020000|2021-07-06 04:33:40|34652.4|34511.4|34667.4|34526.4|34672.8|34531.8|34652.4|34511.4|26
1625546030000|2021-07-06 04:33:50|34667.8|34526.8|34659.3|34518.3|34667.8|34526.8|34656.9|34515.9|19
1625546040000|2021-07-06 04:34:00|34659.7|34518.7|34661.5|34520.5|34664.1|34523.1|34659.5|34518.5|23
1625546050000|2021-07-06 04:34:10|34659.9|34518.9|34653|34512|34659.9|34518.9|34647.7|34506.7|23
1625546060000|2021-07-06 04:34:20|34650.8|34509.8|34648.7|34507.7|34660.7|34519.7|34648.7|34507.7|22
1625546070000|2021-07-06 04:34:30|34653|34512|34673.1|34532.1|34675.9|34534.9|34653|34512|22
1625546080000|2021-07-06 04:34:40|34673.4|34532.4|34667.8|34526.8|34673.4|34532.4|34667.8|34526.8|18
1625546090000|2021-07-06 04:34:50|34666.8|34525.8|34677.4|34536.4|34683.8|34542.8|34666.4|34525.4|22
1625546100000|2021-07-06 04:35:00|34677.7|34536.7|34666.2|34525.2|34679|34538|34661|34520|25
1625546110000|2021-07-06 04:35:10|34665.7|34524.7|34660.4|34519.4|34677.6|34536.6|34660.4|34519.4|24
1625546120000|2021-07-06 04:35:20|34662.5|34521.5|34674.2|34533.2|34674.2|34533.2|34660.8|34519.8|24
1625546130000|2021-07-06 04:35:30|34680|34539|34677.7|34536.7|34682.3|34541.3|34673.8|34532.8|22
1625546140000|2021-07-06 04:35:40|34677.6|34536.6|34688.6|34547.6|34688.6|34547.6|34677.4|34536.4|17
1625546150000|2021-07-06 04:35:50|34688.7|34547.7|34676.7|34535.7|34688.7|34547.7|34676.7|34535.7|20
1625546160000|2021-07-06 04:36:00|34683.1|34542.1|34699.2|34558.2|34699.2|34558.2|34677.1|34536.1|17
1625546170000|2021-07-06 04:36:10|34703.9|34562.9|34699.6|34558.6|34703.9|34562.9|34691.4|34550.4|14
1625546180000|2021-07-06 04:36:20|34700.2|34559.2|34704.1|34563.1|34709|34568|34700.2|34559.2|23
1625546190000|2021-07-06 04:36:30|34705.8|34564.8|34684.4|34543.4|34706.3|34565.3|34684.4|34543.4|22
1625546200000|2021-07-06 04:36:40|34683.7|34542.7|34683.2|34542.2|34691.8|34550.8|34683.2|34542.2|16
1625546210000|2021-07-06 04:36:50|34683|34542|34673.9|34532.9|34683|34542|34671.7|34530.7|13
1625546220000|2021-07-06 04:37:00|34674.5|34533.5|34688.1|34547.1|34688.1|34547.1|34673.3|34532.3|22
1625546230000|2021-07-06 04:37:10|34684.9|34543.9|34681.9|34540.9|34688.1|34547.1|34681.9|34540.9|6
1625546240000|2021-07-06 04:37:20|34682.7|34541.7|34693.8|34552.8|34696.1|34555.1|34682.7|34541.7|22
1625546250000|2021-07-06 04:37:30|34694|34553|34687.4|34546.4|34705.3|34564.3|34685.9|34544.9|21
1625546260000|2021-07-06 04:37:40|34687.2|34546.2|34688.1|34547.1|34688.1|34547.1|34685.1|34544.1|16
1625546270000|2021-07-06 04:37:50|34686.5|34545.5|34698.2|34557.2|34700.8|34559.8|34686.5|34545.5|12
1625546280000|2021-07-06 04:38:00|34699.2|34558.2|34689.1|34548.1|34700.6|34559.6|34689.1|34548.1|11
1625546290000|2021-07-06 04:38:10|34688.8|34547.8|34708|34567|34708.8|34567.8|34688.4|34547.4|18
1625546300000|2021-07-06 04:38:20|34708.1|34567.1|34706.4|34565.4|34708.1|34567.1|34706|34565|10
1625546310000|2021-07-06 04:38:30|34706.1|34565.1|34699|34558|34706.1|34565.1|34696.2|34555.2|15
1625546320000|2021-07-06 04:38:40|34691.9|34550.9|34693.9|34552.9|34700.1|34559.1|34689.8|34548.8|15
1625546330000|2021-07-06 04:38:50|34695|34554|34689.2|34548.2|34700.4|34559.4|34689.2|34548.2|22
1625546340000|2021-07-06 04:39:00|34691.4|34550.4|34691.9|34550.9|34695.6|34554.6|34685.7|34544.7|21
1625546350000|2021-07-06 04:39:10|34691.7|34550.7|34692.4|34551.4|34693|34552|34689.4|34548.4|18
1625546360000|2021-07-06 04:39:20|34692.5|34551.5|34692.6|34551.6|34693.6|34552.6|34686.7|34545.7|20
1625546370000|2021-07-06 04:39:30|34692.5|34551.5|34692.6|34551.6|34693.5|34552.5|34692.5|34551.5|9
1625546380000|2021-07-06 04:39:40|34692.8|34551.8|34708.1|34567.1|34708.1|34567.1|34692.6|34551.6|19
1625546390000|2021-07-06 04:39:50|34712.2|34571.2|34714.4|34573.4|34714.4|34573.4|34698.5|34557.5|20
1625546400000|2021-07-06 04:40:00|34714.2|34573.2|34700.8|34559.8|34714.4|34573.4|34700|34559|16
1625546410000|2021-07-06 04:40:10|34701.1|34560.1|34703.7|34562.7|34703.8|34562.8|34700.2|34559.2|12
1625546420000|2021-07-06 04:40:20|34704.2|34563.2|34711.8|34570.8|34714.3|34573.3|34704.2|34563.2|20
1625546430000|2021-07-06 04:40:30|34711.5|34570.5|34751.9|34610.9|34756|34615|34710.5|34569.5|23
1625546440000|2021-07-06 04:40:40|34747.7|34606.7|34742.7|34601.7|34757.1|34616.1|34740.1|34599.1|23
1625546450000|2021-07-06 04:40:50|34744|34603|34750.9|34609.9|34752.4|34611.4|34742.7|34601.7|22
1625546460000|2021-07-06 04:41:00|34752.5|34611.5|34746.2|34605.2|34753|34612|34743.8|34602.8|13
1625546470000|2021-07-06 04:41:10|34747.7|34606.7|34759.4|34618.4|34765.9|34624.9|34747.7|34606.7|22
1625546480000|2021-07-06 04:41:20|34756.8|34615.8|34742.2|34601.2|34758.4|34617.4|34737.8|34596.8|24
1625546490000|2021-07-06 04:41:30|34741.7|34600.7|34728.9|34587.9|34744.9|34603.9|34726.8|34585.8|20
1625546500000|2021-07-06 04:41:40|34729.3|34588.3|34727.1|34586.1|34729.3|34588.3|34721.8|34580.8|22
1625546510000|2021-07-06 04:41:50|34728.1|34587.1|34724.8|34583.8|34728.8|34587.8|34723.7|34582.7|21
1625546520000|2021-07-06 04:42:00|34725|34584|34730|34589|34734.2|34593.2|34723.3|34582.3|18
1625546530000|2021-07-06 04:42:10|34729.6|34588.6|34717|34576|34730.9|34589.9|34716.5|34575.5|23
1625546540000|2021-07-06 04:42:20|34716.7|34575.7|34702.9|34561.9|34718.8|34577.8|34702.5|34561.5|21
1625546550000|2021-07-06 04:42:30|34702.5|34561.5|34699.6|34558.6|34703.6|34562.6|34699.3|34558.3|17
1625546560000|2021-07-06 04:42:40|34700.1|34559.1|34698|34557|34703.1|34562.1|34698|34557|14
1625546570000|2021-07-06 04:42:50|34696.8|34555.8|34697.6|34556.6|34701.6|34560.6|34694.9|34553.9|20
1625546580000|2021-07-06 04:43:00|34698.3|34557.3|34703.1|34562.1|34703.2|34562.2|34696.4|34555.4|17
1625546590000|2021-07-06 04:43:10|34702.4|34561.4|34695.4|34554.4|34702.4|34561.4|34694.9|34553.9|14
1625546600000|2021-07-06 04:43:20|34696.3|34555.3|34693|34552|34696.9|34555.9|34689.9|34548.9|17
1625546610000|2021-07-06 04:43:30|34692.9|34551.9|34693|34552|34696.4|34555.4|34688.8|34547.8|15
1625546620000|2021-07-06 04:43:40|34694.6|34553.6|34695.4|34554.4|34695.4|34554.4|34693.8|34552.8|11
1625546630000|2021-07-06 04:43:50|34694.6|34553.6|34693.7|34552.7|34695|34554|34690.9|34549.9|16
1625546640000|2021-07-06 04:44:00|34692.6|34551.6|34806.9|34665.9|34806.9|34665.9|34689.7|34548.7|22
1625546650000|2021-07-06 04:44:10|34794.2|34653.2|34804.2|34663.2|34809.5|34668.5|34770.5|34629.5|27
1625546660000|2021-07-06 04:44:20|34803.2|34662.2|34784.1|34643.1|34813.2|34672.2|34782.8|34641.8|27
1625546670000|2021-07-06 04:44:30|34805.2|34664.2|34827.2|34686.2|34850.8|34709.8|34791.3|34650.3|28
1625546680000|2021-07-06 04:44:40|34830.5|34689.5|34828|34687|34832.1|34691.1|34817.9|34676.9|28
1625546690000|2021-07-06 04:44:50|34828.1|34687.1|34833.9|34692.9|34840.3|34699.3|34815.5|34674.5|25
1625546700000|2021-07-06 04:45:00|34838.3|34697.3|34795.2|34654.2|34838.8|34697.8|34791.1|34650.1|28
1625546710000|2021-07-06 04:45:10|34792.9|34651.9|34774|34633|34792.9|34651.9|34773|34632|25
1625546720000|2021-07-06 04:45:20|34770.8|34629.8|34769.4|34628.4|34786.5|34645.5|34767.8|34626.8|25
1625546730000|2021-07-06 04:45:30|34770.5|34629.5|34774.3|34633.3|34778.4|34637.4|34767.7|34626.7|16
1625546740000|2021-07-06 04:45:40|34773.4|34632.4|34778.3|34637.3|34788.5|34647.5|34773.4|34632.4|27
1625546750000|2021-07-06 04:45:50|34779.2|34638.2|34770.6|34629.6|34779.2|34638.2|34770.6|34629.6|21
1625546760000|2021-07-06 04:46:00|34773|34632|34784.9|34643.9|34784.9|34643.9|34773|34632|18
1625546770000|2021-07-06 04:46:10|34781.7|34640.7|34776.9|34635.9|34783.8|34642.8|34776.9|34635.9|13
1625546780000|2021-07-06 04:46:20|34777|34636|34776.3|34635.3|34779|34638|34776.3|34635.3|18
1625546790000|2021-07-06 04:46:30|34776.2|34635.2|34773.9|34632.9|34776.2|34635.2|34770.1|34629.1|24
1625546800000|2021-07-06 04:46:40|34772.9|34631.9|34765.4|34624.4|34773.4|34632.4|34765.4|34624.4|21
1625546810000|2021-07-06 04:46:50|34765.5|34624.5|34761.5|34620.5|34774.6|34633.6|34761.5|34620.5|16
1625546820000|2021-07-06 04:47:00|34761.7|34620.7|34764.5|34623.5|34767.8|34626.8|34760.9|34619.9|18
1625546830000|2021-07-06 04:47:10|34764.6|34623.6|34768.9|34627.9|34768.9|34627.9|34764.6|34623.6|11
1625546840000|2021-07-06 04:47:20|34768.7|34627.7|34759.1|34618.1|34768.7|34627.7|34757.6|34616.6|19
1625546850000|2021-07-06 04:47:30|34758.9|34617.9|34743.9|34602.9|34758.9|34617.9|34743.3|34602.3|21
1625546860000|2021-07-06 04:47:40|34744.4|34603.4|34738.4|34597.4|34745.4|34604.4|34738.4|34597.4|12
1625546870000|2021-07-06 04:47:50|34738.5|34597.5|34737.7|34596.7|34747.5|34606.5|34736.6|34595.6|24
1625546880000|2021-07-06 04:48:00|34739|34598|34751.4|34610.4|34751.9|34610.9|34735|34594|24
1625546890000|2021-07-06 04:48:10|34751.6|34610.6|34742.3|34601.3|34751.6|34610.6|34738|34597|22
1625546900000|2021-07-06 04:48:20|34741.3|34600.3|34742.8|34601.8|34743.5|34602.5|34740.6|34599.6|16
1625546910000|2021-07-06 04:48:30|34743.3|34602.3|34741.3|34600.3|34743.7|34602.7|34740.9|34599.9|15
1625546920000|2021-07-06 04:48:40|34740.7|34599.7|34743.8|34602.8|34744.6|34603.6|34740.5|34599.5|22
1625546930000|2021-07-06 04:48:50|34743.9|34602.9|34741.9|34600.9|34745.2|34604.2|34740.9|34599.9|15
1625546940000|2021-07-06 04:49:00|34741.8|34600.8|34750.1|34609.1|34750.1|34609.1|34741.8|34600.8|22
1625546950000|2021-07-06 04:49:10|34749.7|34608.7|34748.5|34607.5|34757.4|34616.4|34748.2|34607.2|19
1625546960000|2021-07-06 04:49:20|34748.9|34607.9|34762.1|34621.1|34765.2|34624.2|34748.9|34607.9|18
1625546970000|2021-07-06 04:49:30|34761.9|34620.9|34757.2|34616.2|34768.2|34627.2|34757.2|34616.2|23
1625546980000|2021-07-06 04:49:40|34756.5|34615.5|34759.5|34618.5|34761.4|34620.4|34745.9|34604.9|27
1625546990000|2021-07-06 04:49:50|34758.2|34617.2|34761.1|34620.1|34761.1|34620.1|34755.7|34614.7|22
1625547000000|2021-07-06 04:50:00|34761.6|34620.6|34759.3|34618.3|34761.6|34620.6|34757.2|34616.2|21
1625547010000|2021-07-06 04:50:10|34758.7|34617.7|34762.9|34621.9|34766.2|34625.2|34758.6|34617.6|20
1625547020000|2021-07-06 04:50:20|34764.5|34623.5|34755|34614|34764.5|34623.5|34754.8|34613.8|20
1625547030000|2021-07-06 04:50:30|34755.5|34614.5|34744.3|34603.3|34755.5|34614.5|34743.7|34602.7|18
1625547040000|2021-07-06 04:50:40|34745.8|34604.8|34751.7|34610.7|34754.7|34613.7|34744.2|34603.2|25
1625547050000|2021-07-06 04:50:50|34752.2|34611.2|34745.2|34604.2|34752.2|34611.2|34744.9|34603.9|19
1625547060000|2021-07-06 04:51:00|34746|34605|34745.2|34604.2|34748.6|34607.6|34744.7|34603.7|23
1625547070000|2021-07-06 04:51:10|34746.5|34605.5|34745.2|34604.2|34746.5|34605.5|34741.2|34600.2|18
1625547080000|2021-07-06 04:51:20|34745.1|34604.1|34746.3|34605.3|34748.4|34607.4|34742.9|34601.9|20
1625547090000|2021-07-06 04:51:30|34746.2|34605.2|34747|34606|34747.8|34606.8|34745.8|34604.8|13
1625547100000|2021-07-06 04:51:40|34746.9|34605.9|34746.7|34605.7|34747.7|34606.7|34745.8|34604.8|14
1625547110000|2021-07-06 04:51:50|34747.1|34606.1|34747.6|34606.6|34753.6|34612.6|34745.8|34604.8|19
1625547120000|2021-07-06 04:52:00|34745.1|34604.1|34744.6|34603.6|34745.9|34604.9|34742|34601|23
1625547130000|2021-07-06 04:52:10|34745.7|34604.7|34742.8|34601.8|34747.4|34606.4|34740.2|34599.2|23
1625547140000|2021-07-06 04:52:20|34742.3|34601.3|34750.3|34609.3|34754.3|34613.3|34741.1|34600.1|25
1625547150000|2021-07-06 04:52:30|34749.2|34608.2|34748.7|34607.7|34749.2|34608.2|34741.6|34600.6|24
1625547160000|2021-07-06 04:52:40|34748.1|34607.1|34748.7|34607.7|34754|34613|34748.1|34607.1|12
1625547170000|2021-07-06 04:52:50|34749|34608|34741.2|34600.2|34751.6|34610.6|34741.2|34600.2|13
1625547180000|2021-07-06 04:53:00|34740.7|34599.7|34733|34592|34741.9|34600.9|34733|34592|19
1625547190000|2021-07-06 04:53:10|34732.1|34591.1|34742|34601|34743.8|34602.8|34730.7|34589.7|25
1625547200000|2021-07-06 04:53:20|34741.6|34600.6|34743.2|34602.2|34745.5|34604.5|34739.9|34598.9|24
1625547210000|2021-07-06 04:53:30|34741.6|34600.6|34744|34603|34744|34603|34739.5|34598.5|24
1625547220000|2021-07-06 04:53:40|34742.9|34601.9|34737|34596|34744.7|34603.7|34736.3|34595.3|25
1625547230000|2021-07-06 04:53:50|34737.6|34596.6|34737.7|34596.7|34737.8|34596.8|34737|34596|17
1625547240000|2021-07-06 04:54:00|34737.6|34596.6|34735.8|34594.8|34739.3|34598.3|34735.6|34594.6|18
1625547250000|2021-07-06 04:54:10|34735.7|34594.7|34732.2|34591.2|34735.8|34594.8|34725.5|34584.5|18
1625547260000|2021-07-06 04:54:20|34735.1|34594.1|34739.3|34598.3|34745.3|34604.3|34734.8|34593.8|25
1625547270000|2021-07-06 04:54:30|34739.2|34598.2|34731.3|34590.3|34741.5|34600.5|34730.4|34589.4|26
1625547280000|2021-07-06 04:54:40|34731.7|34590.7|34732|34591|34738|34597|34730.9|34589.9|22
1625547290000|2021-07-06 04:54:50|34731.7|34590.7|34734.7|34593.7|34734.7|34593.7|34731.4|34590.4|15
1625547300000|2021-07-06 04:55:00|34734.8|34593.8|34738.1|34597.1|34740.1|34599.1|34734.8|34593.8|13
1625547310000|2021-07-06 04:55:10|34739.1|34598.1|34736.6|34595.6|34739.9|34598.9|34736.6|34595.6|12
1625547320000|2021-07-06 04:55:20|34736.3|34595.3|34738.3|34597.3|34739.5|34598.5|34731.2|34590.2|19
1625547330000|2021-07-06 04:55:30|34738|34597|34739.8|34598.8|34739.8|34598.8|34735.8|34594.8|18
1625547340000|2021-07-06 04:55:40|34740.8|34599.8|34742.8|34601.8|34742.8|34601.8|34739.1|34598.1|20
1625547350000|2021-07-06 04:55:50|34740.1|34599.1|34740|34599|34742|34601|34739|34598|28
1625547360000|2021-07-06 04:56:00|34739.7|34598.7|34739.8|34598.8|34740.8|34599.8|34739.2|34598.2|25
1625547370000|2021-07-06 04:56:10|34739.9|34598.9|34740.8|34599.8|34743.1|34602.1|34739.7|34598.7|15
1625547380000|2021-07-06 04:56:20|34742.5|34601.5|34741.5|34600.5|34743.2|34602.2|34740.8|34599.8|16
1625547390000|2021-07-06 04:56:30|34741.8|34600.8|34740.1|34599.1|34745.2|34604.2|34738.3|34597.3|26
1625547400000|2021-07-06 04:56:40|34739.1|34598.1|34737.4|34596.4|34742.1|34601.1|34737.4|34596.4|19
1625547410000|2021-07-06 04:56:50|34737.3|34596.3|34727.4|34586.4|34738.4|34597.4|34727.4|34586.4|17
1625547420000|2021-07-06 04:57:00|34727.7|34586.7|34728|34587|34729|34588|34723.5|34582.5|17
1625547430000|2021-07-06 04:57:10|34726.5|34585.5|34723.6|34582.6|34726.5|34585.5|34720.7|34579.7|18
1625547440000|2021-07-06 04:57:20|34723.2|34582.2|34712.1|34571.1|34724.3|34583.3|34711.5|34570.5|12
1625547450000|2021-07-06 04:57:30|34709.5|34568.5|34701.9|34560.9|34721.6|34580.6|34701.9|34560.9|11
1625547460000|2021-07-06 04:57:40|34702.1|34561.1|34695.4|34554.4|34705.2|34564.2|34695.4|34554.4|12
1625547470000|2021-07-06 04:57:50|34695.5|34554.5|34694.8|34553.8|34706.2|34565.2|34694.8|34553.8|24
1625547480000|2021-07-06 04:58:00|34694.9|34553.9|34703.8|34562.8|34704.7|34563.7|34694.9|34553.9|20
1625547490000|2021-07-06 04:58:10|34704.8|34563.8|34694.8|34553.8|34704.9|34563.9|34694.2|34553.2|27
1625547500000|2021-07-06 04:58:20|34696.8|34555.8|34699.3|34558.3|34701.8|34560.8|34696.1|34555.1|17
1625547510000|2021-07-06 04:58:30|34699.2|34558.2|34699.5|34558.5|34700.8|34559.8|34697|34556|18
1625547520000|2021-07-06 04:58:40|34699.3|34558.3|34695.3|34554.3|34699.3|34558.3|34695.3|34554.3|21
1625547530000|2021-07-06 04:58:50|34696.7|34555.7|34701.4|34560.4|34702.3|34561.3|34696.7|34555.7|18
1625547540000|2021-07-06 04:59:00|34699.8|34558.8|34716.8|34575.8|34716.8|34575.8|34699.8|34558.8|9
1625547550000|2021-07-06 04:59:10|34716.4|34575.4|34724.7|34583.7|34724.7|34583.7|34711.7|34570.7|23
1625547560000|2021-07-06 04:59:20|34725.2|34584.2|34729.8|34588.8|34733.7|34592.7|34725.2|34584.2|26
1625547570000|2021-07-06 04:59:30|34730|34589|34739.3|34598.3|34740.3|34599.3|34730|34589|23
1625547580000|2021-07-06 04:59:40|34739.9|34598.9|34738.4|34597.4|34740.2|34599.2|34738.4|34597.4|17
1625547590000|2021-07-06 04:59:50|34738|34597|34730.1|34589.1|34739.2|34598.2|34727.1|34586.1|23
1625547600000|2021-07-06 05:00:00|34731.3|34590.3|34761.9|34620.9|34761.9|34620.9|34731.3|34590.3|25
1625547610000|2021-07-06 05:00:10|34772.3|34631.3|34810.1|34669.1|34810.1|34669.1|34772.3|34631.3|28
1625547620000|2021-07-06 05:00:20|34809|34668|34761.8|34620.8|34809.3|34668.3|34761.8|34620.8|21
1625547630000|2021-07-06 05:00:30|34761|34620|34744.4|34603.4|34761|34620|34727.3|34586.3|26
1625547640000|2021-07-06 05:00:40|34745|34604|34750.3|34609.3|34750.3|34609.3|34739.1|34598.1|24
1625547650000|2021-07-06 05:00:50|34743.8|34602.8|34745.1|34604.1|34749.1|34608.1|34737.5|34596.5|19
1625547660000|2021-07-06 05:01:00|34745.2|34604.2|34761.8|34620.8|34768.2|34627.2|34735.9|34594.9|25
1625547670000|2021-07-06 05:01:10|34762.9|34621.9|34763.8|34622.8|34768.6|34627.6|34759.3|34618.3|22
1625547680000|2021-07-06 05:01:20|34764.3|34623.3|34774.1|34633.1|34777|34636|34764.3|34623.3|21
1625547690000|2021-07-06 05:01:30|34773.9|34632.9|34750|34609|34774.9|34633.9|34749.4|34608.4|23
1625547700000|2021-07-06 05:01:40|34749.4|34608.4|34748.6|34607.6|34751.5|34610.5|34748.6|34607.6|19
1625547710000|2021-07-06 05:01:50|34749.7|34608.7|34756.5|34615.5|34768.3|34627.3|34749.3|34608.3|21
1625547720000|2021-07-06 05:02:00|34756.3|34615.3|34748.6|34607.6|34757.1|34616.1|34747.2|34606.2|15
1625547730000|2021-07-06 05:02:10|34748.3|34607.3|34752.4|34611.4|34752.8|34611.8|34748.3|34607.3|18
1625547740000|2021-07-06 05:02:20|34752.6|34611.6|34751.6|34610.6|34756.3|34615.3|34750.9|34609.9|18
1625547750000|2021-07-06 05:02:30|34751.4|34610.4|34763.3|34622.3|34764.4|34623.4|34749.5|34608.5|20
1625547760000|2021-07-06 05:02:40|34763|34622|34749|34608|34765.3|34624.3|34749|34608|26
1625547770000|2021-07-06 05:02:50|34749.2|34608.2|34756.4|34615.4|34758.8|34617.8|34749.2|34608.2|21
1625547780000|2021-07-06 05:03:00|34756.7|34615.7|34754.7|34613.7|34756.7|34615.7|34739.2|34598.2|29
1625547790000|2021-07-06 05:03:10|34753.3|34612.3|34754.4|34613.4|34754.4|34613.4|34750.5|34609.5|20
1625547800000|2021-07-06 05:03:20|34754.3|34613.3|34749.2|34608.2|34754.3|34613.3|34745.9|34604.9|18
1625547810000|2021-07-06 05:03:30|34747.2|34606.2|34759.6|34618.6|34771.2|34630.2|34747.2|34606.2|24
1625547820000|2021-07-06 05:03:40|34757.3|34616.3|34757.2|34616.2|34759.8|34618.8|34753.4|34612.4|18
1625547830000|2021-07-06 05:03:50|34756.6|34615.6|34752|34611|34757|34616|34747|34606|24
1625547840000|2021-07-06 05:04:00|34752.5|34611.5|34762.8|34621.8|34762.8|34621.8|34751.1|34610.1|16
1625547850000|2021-07-06 05:04:10|34761.2|34620.2|34755.5|34614.5|34769.2|34628.2|34754.3|34613.3|22
1625547860000|2021-07-06 05:04:20|34755.3|34614.3|34753.1|34612.1|34758.3|34617.3|34751.5|34610.5|20
1625547870000|2021-07-06 05:04:30|34753.9|34612.9|34757.8|34616.8|34758.3|34617.3|34752.4|34611.4|19
1625547880000|2021-07-06 05:04:40|34757.6|34616.6|34754.1|34613.1|34757.6|34616.6|34752.2|34611.2|9
1625547890000|2021-07-06 05:04:50|34752.5|34611.5|34764.4|34623.4|34764.4|34623.4|34752.4|34611.4|20
1625547900000|2021-07-06 05:05:00|34764.7|34623.7|34758.9|34617.9|34766|34625|34754.5|34613.5|20
1625547910000|2021-07-06 05:05:10|34749.4|34608.4|34766.4|34625.4|34766.6|34625.6|34748.9|34607.9|23
1625547920000|2021-07-06 05:05:20|34768.1|34627.1|34768.1|34627.1|34768.3|34627.3|34765.5|34624.5|11
1625547930000|2021-07-06 05:05:30|34767.7|34626.7|34762.6|34621.6|34767.7|34626.7|34762.3|34621.3|15
1625547940000|2021-07-06 05:05:40|34763.1|34622.1|34763.4|34622.4|34765.6|34624.6|34762.2|34621.2|24
1625547950000|2021-07-06 05:05:50|34763|34622|34762.7|34621.7|34765.1|34624.1|34762.3|34621.3|11
1625547960000|2021-07-06 05:06:00|34762.6|34621.6|34762.7|34621.7|34762.9|34621.9|34760.7|34619.7|10
1625547970000|2021-07-06 05:06:10|34762.9|34621.9|34760|34619|34769.9|34628.9|34759.9|34618.9|21
1625547980000|2021-07-06 05:06:20|34761.5|34620.5|34760.5|34619.5|34761.9|34620.9|34759.2|34618.2|14
1625547990000|2021-07-06 05:06:30|34759.3|34618.3|34760.7|34619.7|34760.9|34619.9|34759.2|34618.2|14
1625548000000|2021-07-06 05:06:40|34760.1|34619.1|34761.7|34620.7|34762.8|34621.8|34759.9|34618.9|13
1625548010000|2021-07-06 05:06:50|34761.5|34620.5|34751|34610|34765.8|34624.8|34747.5|34606.5|23
1625548020000|2021-07-06 05:07:00|34749.7|34608.7|34748.1|34607.1|34755|34614|34745.5|34604.5|20
1625548030000|2021-07-06 05:07:10|34748.6|34607.6|34752.1|34611.1|34752.8|34611.8|34748.1|34607.1|4
1625548040000|2021-07-06 05:07:20|34749.1|34608.1|34723.7|34582.7|34749.1|34608.1|34723.2|34582.2|21
1625548050000|2021-07-06 05:07:30|34723.8|34582.8|34730.3|34589.3|34734.5|34593.5|34722.3|34581.3|20
1625548060000|2021-07-06 05:07:40|34727.5|34586.5|34723|34582|34729.4|34588.4|34723|34582|25
1625548070000|2021-07-06 05:07:50|34722.7|34581.7|34716.6|34575.6|34725.5|34584.5|34716.6|34575.6|21
1625548080000|2021-07-06 05:08:00|34718.7|34577.7|34718.1|34577.1|34719|34578|34716.2|34575.2|16
1625548090000|2021-07-06 05:08:10|34717.8|34576.8|34717.4|34576.4|34719.1|34578.1|34715.7|34574.7|15
1625548100000|2021-07-06 05:08:20|34716.4|34575.4|34729.7|34588.7|34734.9|34593.9|34715.7|34574.7|20
1625548110000|2021-07-06 05:08:30|34728.2|34587.2|34712.7|34571.7|34728.2|34587.2|34712.2|34571.2|19
1625548120000|2021-07-06 05:08:40|34712.5|34571.5|34714|34573|34714|34573|34712.5|34571.5|8
1625548130000|2021-07-06 05:08:50|34708|34567|34715.4|34574.4|34715.4|34574.4|34701.5|34560.5|15
1625548140000|2021-07-06 05:09:00|34713|34572|34712.1|34571.1|34717.4|34576.4|34709.2|34568.2|21
1625548150000|2021-07-06 05:09:10|34710.1|34569.1|34728.8|34587.8|34728.8|34587.8|34707.8|34566.8|21
1625548160000|2021-07-06 05:09:20|34729.3|34588.3|34722.6|34581.6|34729.3|34588.3|34721.5|34580.5|20
1625548170000|2021-07-06 05:09:30|34722.4|34581.4|34735.8|34594.8|34736.3|34595.3|34717.1|34576.1|14
1625548180000|2021-07-06 05:09:40|34734.9|34593.9|34746.3|34605.3|34749.4|34608.4|34734.9|34593.9|21
1625548190000|2021-07-06 05:09:50|34744.1|34603.1|34739.4|34598.4|34744.2|34603.2|34735.7|34594.7|24
1625548200000|2021-07-06 05:10:00|34739.3|34598.3|34735|34594|34742.6|34601.6|34733.7|34592.7|22
1625548210000|2021-07-06 05:10:10|34735.2|34594.2|34750.5|34609.5|34750.5|34609.5|34735.2|34594.2|19
1625548220000|2021-07-06 05:10:20|34749.9|34608.9|34755.1|34614.1|34755.3|34614.3|34748.9|34607.9|21
1625548230000|2021-07-06 05:10:30|34755.6|34614.6|34756.1|34615.1|34758.9|34617.9|34755.6|34614.6|16
1625548240000|2021-07-06 05:10:40|34755.1|34614.1|34763.7|34622.7|34763.7|34622.7|34755.1|34614.1|23
1625548250000|2021-07-06 05:10:50|34764|34623|34770.7|34629.7|34774.2|34633.2|34764|34623|24
1625548260000|2021-07-06 05:11:00|34771|34630|34751.5|34610.5|34771.7|34630.7|34744.4|34603.4|21
1625548270000|2021-07-06 05:11:10|34750.5|34609.5|34745.6|34604.6|34750.5|34609.5|34745.2|34604.2|20
1625548280000|2021-07-06 05:11:20|34744.6|34603.6|34743.9|34602.9|34746.3|34605.3|34743.4|34602.4|15
1625548290000|2021-07-06 05:11:30|34743.4|34602.4|34746.2|34605.2|34750.7|34609.7|34743.3|34602.3|18
1625548300000|2021-07-06 05:11:40|34744.8|34603.8|34749.2|34608.2|34750.7|34609.7|34744.8|34603.8|7
1625548310000|2021-07-06 05:11:50|34748.4|34607.4|34755.8|34614.8|34757|34616|34747.5|34606.5|11
1625548320000|2021-07-06 05:12:00|34755.5|34614.5|34742.3|34601.3|34755.5|34614.5|34741.7|34600.7|21
1625548330000|2021-07-06 05:12:10|34741.8|34600.8|34734|34593|34743.8|34602.8|34732.8|34591.8|17
1625548340000|2021-07-06 05:12:20|34734.2|34593.2|34733.9|34592.9|34736.8|34595.8|34733.5|34592.5|11
1625548350000|2021-07-06 05:12:30|34733.2|34592.2|34735.8|34594.8|34736|34595|34732.9|34591.9|10
1625548360000|2021-07-06 05:12:40|34736.1|34595.1|34736.9|34595.9|34738.1|34597.1|34735.8|34594.8|13
1625548370000|2021-07-06 05:12:50|34737.2|34596.2|34735.7|34594.7|34737.2|34596.2|34735.7|34594.7|5
1625548380000|2021-07-06 05:13:00|34736|34595|34736|34595|34736.3|34595.3|34736|34595|3
1625548390000|2021-07-06 05:13:10|34743|34602|34745.9|34604.9|34745.9|34604.9|34737.4|34596.4|19
1625548400000|2021-07-06 05:13:20|34746.1|34605.1|34744.9|34603.9|34752.6|34611.6|34744.9|34603.9|23
1625548410000|2021-07-06 05:13:30|34743.3|34602.3|34742.7|34601.7|34749.6|34608.6|34737.5|34596.5|19
1625548420000|2021-07-06 05:13:40|34743|34602|34743.1|34602.1|34747.3|34606.3|34743|34602|15
1625548430000|2021-07-06 05:13:50|34743.6|34602.6|34746.6|34605.6|34747.7|34606.7|34743.6|34602.6|9
1625548440000|2021-07-06 05:14:00|34746|34605|34739.9|34598.9|34746.7|34605.7|34738.7|34597.7|14
1625548450000|2021-07-06 05:14:10|34739.5|34598.5|34737.3|34596.3|34740.1|34599.1|34733.8|34592.8|16
1625548460000|2021-07-06 05:14:20|34738.8|34597.8|34763.8|34622.8|34763.9|34622.9|34738.8|34597.8|15
1625548470000|2021-07-06 05:14:30|34763.5|34622.5|34759.1|34618.1|34763.5|34622.5|34758.3|34617.3|12
1625548480000|2021-07-06 05:14:40|34759.5|34618.5|34763|34622|34763|34622|34759.1|34618.1|12
1625548490000|2021-07-06 05:14:50|34761|34620|34763.5|34622.5|34763.6|34622.6|34761|34620|12
1625548500000|2021-07-06 05:15:00|34763.7|34622.7|34774|34633|34774.7|34633.7|34763.7|34622.7|20
1625548510000|2021-07-06 05:15:10|34776.6|34635.6|34785.4|34644.4|34788.3|34647.3|34776.6|34635.6|21
1625548520000|2021-07-06 05:15:20|34786.3|34645.3|34824.8|34683.8|34824.8|34683.8|34784.9|34643.9|25
1625548530000|2021-07-06 05:15:30|34824.9|34683.9|34833.1|34692.1|34839.1|34698.1|34824.4|34683.4|23
1625548540000|2021-07-06 05:15:40|34833.7|34692.7|34822.5|34681.5|34833.7|34692.7|34822.5|34681.5|19
1625548550000|2021-07-06 05:15:50|34822|34681|34809.6|34668.6|34822|34681|34809.5|34668.5|20
1625548560000|2021-07-06 05:16:00|34809.8|34668.8|34822.4|34681.4|34824|34683|34809.6|34668.6|22
1625548570000|2021-07-06 05:16:10|34820.8|34679.8|34880.2|34739.2|34902.5|34761.5|34817.2|34676.2|25
1625548580000|2021-07-06 05:16:20|34877.1|34736.1|34861.4|34720.4|34879.6|34738.6|34861.1|34720.1|27
1625548590000|2021-07-06 05:16:30|34860.9|34719.9|34855.5|34714.5|34860.9|34719.9|34838.9|34697.9|25
1625548600000|2021-07-06 05:16:40|34856|34715|34874.1|34733.1|34893.5|34752.5|34853.4|34712.4|26
1625548610000|2021-07-06 05:16:50|34872.9|34731.9|34883.6|34742.6|34885.7|34744.7|34872.6|34731.6|29
1625548620000|2021-07-06 05:17:00|34883.7|34742.7|34860.6|34719.6|34885.2|34744.2|34860.6|34719.6|22
1625548630000|2021-07-06 05:17:10|34859.8|34718.8|34845.8|34704.8|34862|34721|34842.7|34701.7|25
1625548640000|2021-07-06 05:17:20|34845.2|34704.2|34841.3|34700.3|34847.4|34706.4|34837.8|34696.8|24
1625548650000|2021-07-06 05:17:30|34841|34700|34840.5|34699.5|34842.1|34701.1|34838.1|34697.1|25
1625548660000|2021-07-06 05:17:40|34838.9|34697.9|34846.3|34705.3|34856.3|34715.3|34838.9|34697.9|27
1625548670000|2021-07-06 05:17:50|34846.1|34705.1|34845.9|34704.9|34846.1|34705.1|34839|34698|26
1625548680000|2021-07-06 05:18:00|34847.6|34706.6|34840.8|34699.8|34849.8|34708.8|34840|34699|25
1625548690000|2021-07-06 05:18:10|34839.9|34698.9|34838.6|34697.6|34840.5|34699.5|34838.1|34697.1|26
1625548700000|2021-07-06 05:18:20|34838|34697|34843.6|34702.6|34843.6|34702.6|34834.2|34693.2|24
1625548710000|2021-07-06 05:18:30|34846|34705|34835.7|34694.7|34852.9|34711.9|34835.2|34694.2|22
1625548720000|2021-07-06 05:18:40|34835.5|34694.5|34835.2|34694.2|34835.5|34694.5|34833.8|34692.8|16
1625548730000|2021-07-06 05:18:50|34835.3|34694.3|34841.8|34700.8|34843.6|34702.6|34835.3|34694.3|24
1625548740000|2021-07-06 05:19:00|34843.2|34702.2|34854.9|34713.9|34854.9|34713.9|34840.4|34699.4|22
1625548750000|2021-07-06 05:19:10|34855.8|34714.8|34854.7|34713.7|34869.6|34728.6|34854.5|34713.5|25
1625548760000|2021-07-06 05:19:20|34854.6|34713.6|34863.7|34722.7|34865.3|34724.3|34853.7|34712.7|23
1625548770000|2021-07-06 05:19:30|34863.1|34722.1|34865.4|34724.4|34865.4|34724.4|34861.4|34720.4|24
1625548780000|2021-07-06 05:19:40|34865.6|34724.6|34868.6|34727.6|34871.1|34730.1|34864.3|34723.3|21
1625548790000|2021-07-06 05:19:50|34868.4|34727.4|34856.2|34715.2|34869.4|34728.4|34856.2|34715.2|22
1625548800000|2021-07-06 05:20:00|34855.5|34714.5|34840.4|34699.4|34855.5|34714.5|34839.1|34698.1|22
1625548810000|2021-07-06 05:20:10|34841.5|34700.5|34844.6|34703.6|34847.8|34706.8|34841.5|34700.5|23
1625548820000|2021-07-06 05:20:20|34844.1|34703.1|34840.7|34699.7|34845.5|34704.5|34837.4|34696.4|22
1625548830000|2021-07-06 05:20:30|34839.7|34698.7|34838.6|34697.6|34850.3|34709.3|34836.8|34695.8|26
1625548840000|2021-07-06 05:20:40|34838.4|34697.4|34837.8|34696.8|34847.9|34706.9|34836.8|34695.8|20
1625548850000|2021-07-06 05:20:50|34842.5|34701.5|34830.7|34689.7|34845.2|34704.2|34828.7|34687.7|24
1625548860000|2021-07-06 05:21:00|34832.1|34691.1|34827|34686|34839.8|34698.8|34826.5|34685.5|25
1625548870000|2021-07-06 05:21:10|34826|34685|34833.6|34692.6|34833.6|34692.6|34825.6|34684.6|24
1625548880000|2021-07-06 05:21:20|34834.1|34693.1|34830.6|34689.6|34835.5|34694.5|34829.3|34688.3|19
1625548890000|2021-07-06 05:21:30|34829|34688|34828|34687|34830.3|34689.3|34828|34687|17
1625548900000|2021-07-06 05:21:40|34828.6|34687.6|34828.6|34687.6|34828.9|34687.9|34827.4|34686.4|17
1625548910000|2021-07-06 05:21:50|34828.5|34687.5|34829.4|34688.4|34830|34689|34828.4|34687.4|14
1625548920000|2021-07-06 05:22:00|34829.9|34688.9|34826.9|34685.9|34829.9|34688.9|34826.2|34685.2|15
1625548930000|2021-07-06 05:22:10|34826.4|34685.4|34836|34695|34836.4|34695.4|34825.5|34684.5|17
1625548940000|2021-07-06 05:22:20|34835.8|34694.8|34820.8|34679.8|34837.9|34696.9|34819.4|34678.4|26
1625548950000|2021-07-06 05:22:30|34820.7|34679.7|34819.6|34678.6|34826.7|34685.7|34818.8|34677.8|27
1625548960000|2021-07-06 05:22:40|34819|34678|34828.1|34687.1|34829|34688|34819|34678|23
1625548970000|2021-07-06 05:22:50|34828.5|34687.5|34819.8|34678.8|34828.5|34687.5|34818.3|34677.3|21
1625548980000|2021-07-06 05:23:00|34820.1|34679.1|34821.2|34680.2|34822.7|34681.7|34820.1|34679.1|13
1625548990000|2021-07-06 05:23:10|34820.4|34679.4|34824.6|34683.6|34824.8|34683.8|34818.1|34677.1|18
1625549000000|2021-07-06 05:23:20|34824.8|34683.8|34827.9|34686.9|34829.2|34688.2|34824.5|34683.5|21
1625549010000|2021-07-06 05:23:30|34828.4|34687.4|34828|34687|34828.4|34687.4|34826.7|34685.7|19
1625549020000|2021-07-06 05:23:40|34827.1|34686.1|34828.9|34687.9|34834.5|34693.5|34820.7|34679.7|27
1625549030000|2021-07-06 05:23:50|34829.1|34688.1|34829.6|34688.6|34830.6|34689.6|34822.8|34681.8|22
1625549040000|2021-07-06 05:24:00|34829.8|34688.8|34826.9|34685.9|34829.8|34688.8|34825|34684|25
1625549050000|2021-07-06 05:24:10|34826.8|34685.8|34824.7|34683.7|34826.8|34685.8|34822.7|34681.7|23
1625549060000|2021-07-06 05:24:20|34824.5|34683.5|34822.5|34681.5|34827.2|34686.2|34820.9|34679.9|24
1625549070000|2021-07-06 05:24:30|34822.9|34681.9|34821.1|34680.1|34823|34682|34818.8|34677.8|28
1625549080000|2021-07-06 05:24:40|34821.2|34680.2|34822.7|34681.7|34822.7|34681.7|34819.8|34678.8|20
1625549090000|2021-07-06 05:24:50|34822.1|34681.1|34826.5|34685.5|34826.6|34685.6|34820.1|34679.1|16
1625549100000|2021-07-06 05:25:00|34824|34683|34821.5|34680.5|34828.7|34687.7|34819.2|34678.2|11
1625549110000|2021-07-06 05:25:10|34820.2|34679.2|34827.1|34686.1|34827.1|34686.1|34819.8|34678.8|12
1625549120000|2021-07-06 05:25:20|34827.4|34686.4|34825.4|34684.4|34828.1|34687.1|34825.1|34684.1|16
1625549130000|2021-07-06 05:25:30|34825.2|34684.2|34824.6|34683.6|34826.4|34685.4|34823.9|34682.9|9
1625549140000|2021-07-06 05:25:40|34823.2|34682.2|34826.8|34685.8|34826.8|34685.8|34823.2|34682.2|8
1625549150000|2021-07-06 05:25:50|34826|34685|34824.6|34683.6|34826.1|34685.1|34824.4|34683.4|4
1625549160000|2021-07-06 05:26:00|34823.4|34682.4|34827.1|34686.1|34827.2|34686.2|34820.7|34679.7|12
1625549170000|2021-07-06 05:26:10|34831.6|34690.6|34832.6|34691.6|34833.1|34692.1|34830.9|34689.9|12
1625549180000|2021-07-06 05:26:20|34835.5|34694.5|34832.6|34691.6|34835.5|34694.5|34827.6|34686.6|10
1625549190000|2021-07-06 05:26:30|34832.4|34691.4|34851.8|34710.8|34851.8|34710.8|34832.4|34691.4|19
1625549200000|2021-07-06 05:26:40|34851.9|34710.9|34874.7|34733.7|34874.7|34733.7|34851.9|34710.9|26
1625549210000|2021-07-06 05:26:50|34874.9|34733.9|34857.9|34716.9|34876.7|34735.7|34856.8|34715.8|16
1625549220000|2021-07-06 05:27:00|34857.8|34716.8|34859.8|34718.8|34862.5|34721.5|34855.3|34714.3|20
1625549230000|2021-07-06 05:27:10|34859.4|34718.4|34841.7|34700.7|34864.2|34723.2|34841.2|34700.2|17
1625549240000|2021-07-06 05:27:20|34841.6|34700.6|34845.9|34704.9|34851.3|34710.3|34841.1|34700.1|23
1625549250000|2021-07-06 05:27:30|34847.5|34706.5|34859.8|34718.8|34860.1|34719.1|34845.7|34704.7|21
1625549260000|2021-07-06 05:27:40|34862|34721|34849.2|34708.2|34862|34721|34848.8|34707.8|12
1625549270000|2021-07-06 05:27:50|34845.4|34704.4|34852.6|34711.6|34852.6|34711.6|34843.6|34702.6|23
1625549280000|2021-07-06 05:28:00|34850|34709|34852.3|34711.3|34856.4|34715.4|34850|34709|14
1625549290000|2021-07-06 05:28:10|34853.5|34712.5|34851.2|34710.2|34854.6|34713.6|34850.6|34709.6|18
1625549300000|2021-07-06 05:28:20|34851.4|34710.4|34852.8|34711.8|34853|34712|34849.4|34708.4|18
1625549310000|2021-07-06 05:28:30|34852.7|34711.7|34843.8|34702.8|34854.5|34713.5|34843.8|34702.8|17
1625549320000|2021-07-06 05:28:40|34843.1|34702.1|34852.2|34711.2|34854.5|34713.5|34843.1|34702.1|15
1625549330000|2021-07-06 05:28:50|34851.8|34710.8|34841.6|34700.6|34851.8|34710.8|34838.9|34697.9|16
1625549340000|2021-07-06 05:29:00|34841.2|34700.2|34831.3|34690.3|34842.3|34701.3|34820.9|34679.9|21
1625549350000|2021-07-06 05:29:10|34829|34688|34841.8|34700.8|34844.1|34703.1|34827.7|34686.7|22
1625549360000|2021-07-06 05:29:20|34841.7|34700.7|34842.1|34701.1|34845.2|34704.2|34841.4|34700.4|15
1625549370000|2021-07-06 05:29:30|34840.9|34699.9|34840.9|34699.9|34845.4|34704.4|34838.4|34697.4|18
1625549380000|2021-07-06 05:29:40|34840.6|34699.6|34848.7|34707.7|34851.8|34710.8|34838.9|34697.9|27
1625549390000|2021-07-06 05:29:50|34851.4|34710.4|34851.7|34710.7|34852.2|34711.2|34848.5|34707.5|17
1625549400000|2021-07-06 05:30:00|34852.2|34711.2|34859.8|34718.8|34863|34722|34852.2|34711.2|25
1625549410000|2021-07-06 05:30:10|34860.1|34719.1|34852.1|34711.1|34860.1|34719.1|34848.5|34707.5|24
1625549420000|2021-07-06 05:30:20|34852|34711|34835.1|34694.1|34852|34711|34830.8|34689.8|21
1625549430000|2021-07-06 05:30:30|34834.4|34693.4|34835.3|34694.3|34837|34696|34831.5|34690.5|24
1625549440000|2021-07-06 05:30:40|34836.4|34695.4|34830.5|34689.5|34838.8|34697.8|34830.5|34689.5|21
1625549450000|2021-07-06 05:30:50|34831.5|34690.5|34824.4|34683.4|34833.6|34692.6|34824.2|34683.2|18
1625549460000|2021-07-06 05:31:00|34823.2|34682.2|34822.7|34681.7|34824.5|34683.5|34822.5|34681.5|13
1625549470000|2021-07-06 05:31:10|34822.5|34681.5|34822.3|34681.3|34824.8|34683.8|34821.9|34680.9|16
1625549480000|2021-07-06 05:31:20|34823|34682|34824.8|34683.8|34827.8|34686.8|34822.2|34681.2|21
1625549490000|2021-07-06 05:31:30|34825|34684|34821.1|34680.1|34826.2|34685.2|34820.5|34679.5|19
1625549500000|2021-07-06 05:31:40|34819.3|34678.3|34819.3|34678.3|34820.5|34679.5|34817.6|34676.6|7
1625549510000|2021-07-06 05:31:50|34820.7|34679.7|34819|34678|34821.5|34680.5|34817.5|34676.5|10
1625549520000|2021-07-06 05:32:00|34817.9|34676.9|34817.9|34676.9|34817.9|34676.9|34817.9|34676.9|1
1625549540000|2021-07-06 05:32:20|34817.8|34676.8|34817.7|34676.7|34817.8|34676.8|34817.6|34676.6|3
1625549550000|2021-07-06 05:32:30|34817.6|34676.6|34822.5|34681.5|34824.5|34683.5|34812.1|34671.1|19
1625549560000|2021-07-06 05:32:40|34822.7|34681.7|34828.7|34687.7|34828.7|34687.7|34821.8|34680.8|20
1625549570000|2021-07-06 05:32:50|34823.9|34682.9|34804.5|34663.5|34824.3|34683.3|34804|34663|24
1625549580000|2021-07-06 05:33:00|34804.2|34663.2|34801.6|34660.6|34804.2|34663.2|34795.6|34654.6|18
1625549590000|2021-07-06 05:33:10|34800.7|34659.7|34800.9|34659.9|34805.1|34664.1|34795.1|34654.1|11
1625549600000|2021-07-06 05:33:20|34803.9|34662.9|34810.8|34669.8|34815.9|34674.9|34803.9|34662.9|13
1625549610000|2021-07-06 05:33:30|34811.7|34670.7|34802.2|34661.2|34811.7|34670.7|34802|34661|18
1625549620000|2021-07-06 05:33:40|34801.8|34660.8|34797.9|34656.9|34801.8|34660.8|34796.2|34655.2|15
1625549630000|2021-07-06 05:33:50|34798.2|34657.2|34804.8|34663.8|34804.8|34663.8|34796.7|34655.7|19
1625549640000|2021-07-06 05:34:00|34805.2|34664.2|34812.2|34671.2|34812.2|34671.2|34800.4|34659.4|17
1625549650000|2021-07-06 05:34:10|34813.5|34672.5|34805.6|34664.6|34813.5|34672.5|34803.5|34662.5|20
1625549660000|2021-07-06 05:34:20|34807.7|34666.7|34817.9|34676.9|34821|34680|34807.5|34666.5|16
1625549670000|2021-07-06 05:34:30|34816.4|34675.4|34819.5|34678.5|34819.5|34678.5|34816.4|34675.4|22
1625549680000|2021-07-06 05:34:40|34819.4|34678.4|34817.9|34676.9|34821.3|34680.3|34816.5|34675.5|15
1625549690000|2021-07-06 05:34:50|34818.1|34677.1|34819|34678|34819.1|34678.1|34818|34677|8
1625549700000|2021-07-06 05:35:00|34817.9|34676.9|34817.5|34676.5|34819.3|34678.3|34817.5|34676.5|16
1625549710000|2021-07-06 05:35:10|34814.4|34673.4|34818.4|34677.4|34820.9|34679.9|34814.4|34673.4|18
1625549720000|2021-07-06 05:35:20|34818.8|34677.8|34818.2|34677.2|34818.8|34677.8|34815.6|34674.6|10
1625549730000|2021-07-06 05:35:30|34816.5|34675.5|34816.4|34675.4|34818.5|34677.5|34815|34674|11
1625549740000|2021-07-06 05:35:40|34815.3|34674.3|34820.3|34679.3|34822.7|34681.7|34814.8|34673.8|22
1625549750000|2021-07-06 05:35:50|34820.7|34679.7|34822.6|34681.6|34822.9|34681.9|34820.7|34679.7|9
1625549760000|2021-07-06 05:36:00|34822.5|34681.5|34823|34682|34825.7|34684.7|34822.5|34681.5|20
1625549770000|2021-07-06 05:36:10|34821.4|34680.4|34816.9|34675.9|34825.9|34684.9|34815.9|34674.9|18
1625549780000|2021-07-06 05:36:20|34818.4|34677.4|34817.7|34676.7|34821.9|34680.9|34817.1|34676.1|18
1625549790000|2021-07-06 05:36:30|34818|34677|34817.9|34676.9|34819|34678|34817.7|34676.7|6
1625549800000|2021-07-06 05:36:40|34817.3|34676.3|34817.7|34676.7|34818.6|34677.6|34816.9|34675.9|12
1625549810000|2021-07-06 05:36:50|34817.9|34676.9|34817.6|34676.6|34817.9|34676.9|34817.6|34676.6|3
1625549820000|2021-07-06 05:37:00|34817.8|34676.8|34819.3|34678.3|34819.9|34678.9|34817.7|34676.7|9
1625549830000|2021-07-06 05:37:10|34821.8|34680.8|34811.5|34670.5|34830.9|34689.9|34800.2|34659.2|21
1625549840000|2021-07-06 05:37:20|34811.4|34670.4|34829.7|34688.7|34829.7|34688.7|34811.4|34670.4|23
1625549850000|2021-07-06 05:37:30|34831.4|34690.4|34843.6|34702.6|34843.7|34702.7|34830.3|34689.3|23
1625549860000|2021-07-06 05:37:40|34843.4|34702.4|34841.3|34700.3|34847|34706|34838.4|34697.4|21
1625549870000|2021-07-06 05:37:50|34842|34701|34846.8|34705.8|34847.6|34706.6|34840.6|34699.6|15
1625549880000|2021-07-06 05:38:00|34847.1|34706.1|34853.3|34712.3|34853.7|34712.7|34847.1|34706.1|16
1625549890000|2021-07-06 05:38:10|34853.2|34712.2|34851.9|34710.9|34853.4|34712.4|34850.3|34709.3|19
1625549900000|2021-07-06 05:38:20|34851.8|34710.8|34868|34727|34868|34727|34850.7|34709.7|25
1625549910000|2021-07-06 05:38:30|34866.5|34725.5|34866.9|34725.9|34867.8|34726.8|34864.7|34723.7|16
1625549920000|2021-07-06 05:38:40|34866.8|34725.8|34875.8|34734.8|34875.8|34734.8|34865.1|34724.1|20
1625549930000|2021-07-06 05:38:50|34875.9|34734.9|34880.4|34739.4|34880.5|34739.5|34867.4|34726.4|24
1625549940000|2021-07-06 05:39:00|34876.8|34735.8|34855.9|34714.9|34877.3|34736.3|34855.9|34714.9|28
1625549950000|2021-07-06 05:39:10|34852.9|34711.9|34886.2|34745.2|34888.6|34747.6|34849.9|34708.9|26
1625549960000|2021-07-06 05:39:20|34885.8|34744.8|34888.5|34747.5|34888.5|34747.5|34884.8|34743.8|23
1625549970000|2021-07-06 05:39:30|34888.6|34747.6|34891.8|34750.8|34896.5|34755.5|34888.6|34747.6|26
1625549980000|2021-07-06 05:39:40|34892.2|34751.2|34893.6|34752.6|34896.1|34755.1|34891.7|34750.7|18
1625549990000|2021-07-06 05:39:50|34895.9|34754.9|34899.9|34758.9|34902.3|34761.3|34895.5|34754.5|20
1625550000000|2021-07-06 05:40:00|34898.4|34757.4|34885.7|34744.7|34899.5|34758.5|34883.8|34742.8|23
1625550010000|2021-07-06 05:40:10|34887.5|34746.5|34886.6|34745.6|34890.5|34749.5|34884.5|34743.5|24
1625550020000|2021-07-06 05:40:20|34885.8|34744.8|34883.5|34742.5|34885.8|34744.8|34880.6|34739.6|23
1625550030000|2021-07-06 05:40:30|34883.9|34742.9|34882.6|34741.6|34883.9|34742.9|34882.3|34741.3|17
1625550040000|2021-07-06 05:40:40|34882.3|34741.3|34899.3|34758.3|34899.3|34758.3|34875.5|34734.5|21
1625550050000|2021-07-06 05:40:50|34903.2|34762.2|34888.2|34747.2|34916.3|34775.3|34885|34744|27
1625550060000|2021-07-06 05:41:00|34886.7|34745.7|34878.9|34737.9|34887.4|34746.4|34878.7|34737.7|23
1625550070000|2021-07-06 05:41:10|34879.1|34738.1|34883.4|34742.4|34893.8|34752.8|34877.6|34736.6|19
1625550080000|2021-07-06 05:41:20|34883.1|34742.1|34874.7|34733.7|34883.1|34742.1|34874.7|34733.7|19
1625550090000|2021-07-06 05:41:30|34875.3|34734.3|34880.3|34739.3|34881.7|34740.7|34872.9|34731.9|21
1625550100000|2021-07-06 05:41:40|34880.1|34739.1|34869.2|34728.2|34881.7|34740.7|34868.5|34727.5|22
1625550110000|2021-07-06 05:41:50|34869.4|34728.4|34873.2|34732.2|34873.2|34732.2|34869.4|34728.4|16
1625550120000|2021-07-06 05:42:00|34873|34732|34886.8|34745.8|34889.7|34748.7|34873|34732|24
1625550130000|2021-07-06 05:42:10|34887.9|34746.9|34893|34752|34896.4|34755.4|34886.7|34745.7|25
1625550140000|2021-07-06 05:42:20|34892.9|34751.9|34873.5|34732.5|34894.6|34753.6|34872.1|34731.1|25
1625550150000|2021-07-06 05:42:30|34873.9|34732.9|34876.5|34735.5|34878|34737|34871.3|34730.3|21
1625550160000|2021-07-06 05:42:40|34873.6|34732.6|34866.3|34725.3|34874.4|34733.4|34861.6|34720.6|21
1625550170000|2021-07-06 05:42:50|34867.3|34726.3|34865.8|34724.8|34870.1|34729.1|34865.8|34724.8|23
1625550180000|2021-07-06 05:43:00|34867.7|34726.7|34867.7|34726.7|34868.2|34727.2|34867.7|34726.7|5
1625550190000|2021-07-06 05:43:10|34868.5|34727.5|34863.3|34722.3|34869.8|34728.8|34862.3|34721.3|19
1625550200000|2021-07-06 05:43:20|34866.8|34725.8|34861.9|34720.9|34866.8|34725.8|34861.9|34720.9|7
1625550210000|2021-07-06 05:43:30|34861.3|34720.3|34859.2|34718.2|34869.6|34728.6|34858.8|34717.8|16
1625550220000|2021-07-06 05:43:40|34859.3|34718.3|34862|34721|34863.9|34722.9|34859.3|34718.3|20
1625550230000|2021-07-06 05:43:50|34861.7|34720.7|34864.2|34723.2|34866.3|34725.3|34861.4|34720.4|16
1625550240000|2021-07-06 05:44:00|34863.9|34722.9|34861.9|34720.9|34868.2|34727.2|34861.9|34720.9|11
1625550250000|2021-07-06 05:44:10|34862.5|34721.5|34867.2|34726.2|34867.5|34726.5|34861.5|34720.5|10
1625550260000|2021-07-06 05:44:20|34867.4|34726.4|34870.9|34729.9|34870.9|34729.9|34867.4|34726.4|13
1625550270000|2021-07-06 05:44:30|34871.1|34730.1|34875.1|34734.1|34876.4|34735.4|34868.5|34727.5|26
1625550280000|2021-07-06 05:44:40|34874.6|34733.6|34868.9|34727.9|34875|34734|34867.2|34726.2|18
1625550290000|2021-07-06 05:44:50|34870.4|34729.4|34883.4|34742.4|34891.7|34750.7|34870.2|34729.2|27
1625550300000|2021-07-06 05:45:00|34883.7|34742.7|34882.2|34741.2|34884.8|34743.8|34882.2|34741.2|24
1625550310000|2021-07-06 05:45:10|34882.4|34741.4|34891.3|34750.3|34895.1|34754.1|34882.4|34741.4|25
1625550320000|2021-07-06 05:45:20|34891.4|34750.4|34894.1|34753.1|34895.7|34754.7|34890.2|34749.2|21
1625550330000|2021-07-06 05:45:30|34893.5|34752.5|34875.6|34734.6|34894.3|34753.3|34875.6|34734.6|21
1625550340000|2021-07-06 05:45:40|34877|34736|34862.1|34721.1|34877.5|34736.5|34861.2|34720.2|26
1625550350000|2021-07-06 05:45:50|34862.7|34721.7|34850.2|34709.2|34862.7|34721.7|34849.7|34708.7|23
1625550360000|2021-07-06 05:46:00|34849.9|34708.9|34855.3|34714.3|34859.9|34718.9|34849.9|34708.9|24
1625550370000|2021-07-06 05:46:10|34854.6|34713.6|34853.7|34712.7|34855.1|34714.1|34850.1|34709.1|23
1625550380000|2021-07-06 05:46:20|34852|34711|34850.8|34709.8|34854.6|34713.6|34850.2|34709.2|22
1625550390000|2021-07-06 05:46:30|34850|34709|34845.7|34704.7|34851.5|34710.5|34845.3|34704.3|28
1625550400000|2021-07-06 05:46:40|34845.8|34704.8|34845.1|34704.1|34845.8|34704.8|34843.3|34702.3|18
1625550410000|2021-07-06 05:46:50|34843.8|34702.8|34846|34705|34846.5|34705.5|34842.2|34701.2|14
1625550420000|2021-07-06 05:47:00|34846.2|34705.2|34845.8|34704.8|34846.2|34705.2|34842.1|34701.1|13
1625550430000|2021-07-06 05:47:10|34846.1|34705.1|34839|34698|34846.1|34705.1|34837.1|34696.1|15
1625550440000|2021-07-06 05:47:20|34840|34699|34839.8|34698.8|34840|34699|34836.6|34695.6|17
1625550450000|2021-07-06 05:47:30|34839.5|34698.5|34836.2|34695.2|34839.8|34698.8|34834.5|34693.5|15
1625550460000|2021-07-06 05:47:40|34834.5|34693.5|34842.5|34701.5|34842.5|34701.5|34833.8|34692.8|23
1625550470000|2021-07-06 05:47:50|34842|34701|34848.8|34707.8|34854.9|34713.9|34837.9|34696.9|24
1625550480000|2021-07-06 05:48:00|34847.2|34706.2|34833|34692|34847.2|34706.2|34832.7|34691.7|25
1625550490000|2021-07-06 05:48:10|34832.9|34691.9|34838.9|34697.9|34838.9|34697.9|34829.7|34688.7|17
1625550500000|2021-07-06 05:48:20|34837.9|34696.9|34838|34697|34839.2|34698.2|34837.8|34696.8|17
1625550510000|2021-07-06 05:48:30|34838.1|34697.1|34838|34697|34839.8|34698.8|34837.9|34696.9|14
1625550520000|2021-07-06 05:48:40|34842.2|34701.2|34842.1|34701.1|34847.7|34706.7|34842.1|34701.1|8
1625550530000|2021-07-06 05:48:50|34842.9|34701.9|34838.9|34697.9|34846.1|34705.1|34838.9|34697.9|16
1625550540000|2021-07-06 05:49:00|34838.8|34697.8|34836.8|34695.8|34843.1|34702.1|34830.9|34689.9|25
1625550550000|2021-07-06 05:49:10|34837|34696|34840|34699|34841.9|34700.9|34835.8|34694.8|23
1625550560000|2021-07-06 05:49:20|34840.2|34699.2|34835.1|34694.1|34840.2|34699.2|34831.8|34690.8|23
1625550570000|2021-07-06 05:49:30|34834.9|34693.9|34835.7|34694.7|34837.1|34696.1|34831.1|34690.1|24
1625550580000|2021-07-06 05:49:40|34837.7|34696.7|34837.4|34696.4|34840.5|34699.5|34829|34688|23
1625550590000|2021-07-06 05:49:50|34839.7|34698.7|34837.7|34696.7|34839.7|34698.7|34837.5|34696.5|20
1625550600000|2021-07-06 05:50:00|34837.6|34696.6|34833|34692|34838.6|34697.6|34832.8|34691.8|23
1625550610000|2021-07-06 05:50:10|34834.6|34693.6|34831.5|34690.5|34841.1|34700.1|34831.5|34690.5|18
1625550620000|2021-07-06 05:50:20|34833.7|34692.7|34831.5|34690.5|34835.6|34694.6|34830.8|34689.8|7
1625550630000|2021-07-06 05:50:30|34833.2|34692.2|34833.9|34692.9|34835.8|34694.8|34832.9|34691.9|8
1625550640000|2021-07-06 05:50:40|34833.7|34692.7|34839.3|34698.3|34839.3|34698.3|34833.5|34692.5|16
1625550650000|2021-07-06 05:50:50|34838.7|34697.7|34838.4|34697.4|34839.2|34698.2|34838.1|34697.1|14
1625550660000|2021-07-06 05:51:00|34836.3|34695.3|34838.5|34697.5|34839.5|34698.5|34836.3|34695.3|19
1625550670000|2021-07-06 05:51:10|34837.7|34696.7|34837.5|34696.5|34837.7|34696.7|34834.5|34693.5|16
1625550680000|2021-07-06 05:51:20|34837.6|34696.6|34836.5|34695.5|34837.6|34696.6|34836.4|34695.4|8
1625550690000|2021-07-06 05:51:30|34837.5|34696.5|34832.3|34691.3|34837.9|34696.9|34832.1|34691.1|23
1625550700000|2021-07-06 05:51:40|34832|34691|34836.1|34695.1|34836.2|34695.2|34832|34691|16
1625550710000|2021-07-06 05:51:50|34839.1|34698.1|34839.9|34698.9|34840.3|34699.3|34838.2|34697.2|10
1625550720000|2021-07-06 05:52:00|34840|34699|34840.3|34699.3|34840.3|34699.3|34837.3|34696.3|16
1625550730000|2021-07-06 05:52:10|34847.2|34706.2|34852.8|34711.8|34854.4|34713.4|34846.4|34705.4|22
1625550740000|2021-07-06 05:52:20|34853.6|34712.6|34858.7|34717.7|34858.7|34717.7|34853.6|34712.6|12
1625550750000|2021-07-06 05:52:30|34858.8|34717.8|34868.1|34727.1|34869.8|34728.8|34858.8|34717.8|19
1625550760000|2021-07-06 05:52:40|34866.8|34725.8|34853.8|34712.8|34866.8|34725.8|34853.8|34712.8|22
1625550770000|2021-07-06 05:52:50|34848.6|34707.6|34846.3|34705.3|34848.9|34707.9|34841.4|34700.4|20
1625550780000|2021-07-06 05:53:00|34845.9|34704.9|34856.7|34715.7|34856.7|34715.7|34845.5|34704.5|21
1625550790000|2021-07-06 05:53:10|34853.9|34712.9|34847.3|34706.3|34855.2|34714.2|34847.2|34706.2|16
1625550800000|2021-07-06 05:53:20|34847|34706|34855.6|34714.6|34855.7|34714.7|34847|34706|22
1625550810000|2021-07-06 05:53:30|34855.1|34714.1|34857.7|34716.7|34860.3|34719.3|34851.7|34710.7|17
1625550820000|2021-07-06 05:53:40|34860.6|34719.6|34862.2|34721.2|34862.2|34721.2|34857.1|34716.1|20
1625550830000|2021-07-06 05:53:50|34862.1|34721.1|34859.5|34718.5|34862.1|34721.1|34858.9|34717.9|11
1625550840000|2021-07-06 05:54:00|34862.1|34721.1|34862.1|34721.1|34862.1|34721.1|34859.4|34718.4|7
1625550850000|2021-07-06 05:54:10|34860.2|34719.2|34864.5|34723.5|34864.5|34723.5|34860.2|34719.2|8
1625550860000|2021-07-06 05:54:20|34864.4|34723.4|34870.9|34729.9|34872.4|34731.4|34864.4|34723.4|16
1625550870000|2021-07-06 05:54:30|34871.1|34730.1|34879.4|34738.4|34880.5|34739.5|34871.1|34730.1|23
1625550880000|2021-07-06 05:54:40|34880.1|34739.1|34878.5|34737.5|34881.1|34740.1|34877.4|34736.4|20
1625550890000|2021-07-06 05:54:50|34878.2|34737.2|34872.9|34731.9|34878.2|34737.2|34872.1|34731.1|17
1625550900000|2021-07-06 05:55:00|34873|34732|34866.6|34725.6|34873|34732|34865.7|34724.7|22
1625550910000|2021-07-06 05:55:10|34866.3|34725.3|34873.2|34732.2|34873.2|34732.2|34866.2|34725.2|21
1625550920000|2021-07-06 05:55:20|34873.4|34732.4|34869.4|34728.4|34874.1|34733.1|34868.7|34727.7|19
1625550930000|2021-07-06 05:55:30|34865.9|34724.9|34851.6|34710.6|34865.9|34724.9|34850.2|34709.2|26
1625550940000|2021-07-06 05:55:40|34854.7|34713.7|34852.6|34711.6|34854.7|34713.7|34852.3|34711.3|19
1625550950000|2021-07-06 05:55:50|34852.8|34711.8|34853.8|34712.8|34854.6|34713.6|34851.4|34710.4|16
1625550960000|2021-07-06 05:56:00|34853.7|34712.7|34847.8|34706.8|34855.9|34714.9|34847.7|34706.7|22
1625550970000|2021-07-06 05:56:10|34846.6|34705.6|34838.9|34697.9|34847.2|34706.2|34838.9|34697.9|21
1625550980000|2021-07-06 05:56:20|34838.7|34697.7|34838.5|34697.5|34843.5|34702.5|34837.5|34696.5|20
1625550990000|2021-07-06 05:56:30|34837.8|34696.8|34840.9|34699.9|34842.8|34701.8|34837.2|34696.2|14
1625551000000|2021-07-06 05:56:40|34842.1|34701.1|34846.7|34705.7|34849.8|34708.8|34839.5|34698.5|20
1625551010000|2021-07-06 05:56:50|34846.8|34705.8|34839.7|34698.7|34851|34710|34839.7|34698.7|21
1625551020000|2021-07-06 05:57:00|34841|34700|34839.9|34698.9|34842.1|34701.1|34836.4|34695.4|25
1625551030000|2021-07-06 05:57:10|34839.4|34698.4|34840.5|34699.5|34840.5|34699.5|34835|34694|24
1625551040000|2021-07-06 05:57:20|34844.4|34703.4|34844.2|34703.2|34844.7|34703.7|34842.9|34701.9|18
1625551050000|2021-07-06 05:57:30|34844.1|34703.1|34843.8|34702.8|34844.6|34703.6|34843.3|34702.3|13
1625551060000|2021-07-06 05:57:40|34844.1|34703.1|34847.4|34706.4|34847.9|34706.9|34844.1|34703.1|13
1625551070000|2021-07-06 05:57:50|34848.1|34707.1|34850|34709|34850.2|34709.2|34848.1|34707.1|20
1625551080000|2021-07-06 05:58:00|34850.5|34709.5|34849|34708|34851.9|34710.9|34849|34708|20
1625551090000|2021-07-06 05:58:10|34849.6|34708.6|34848.8|34707.8|34850.2|34709.2|34847.9|34706.9|14
1625551100000|2021-07-06 05:58:20|34848.9|34707.9|34847.8|34706.8|34849.6|34708.6|34844.3|34703.3|9
1625551110000|2021-07-06 05:58:30|34848.5|34707.5|34844.8|34703.8|34848.5|34707.5|34844.3|34703.3|14
1625551120000|2021-07-06 05:58:40|34845|34704|34844.6|34703.6|34845|34704|34844.6|34703.6|4
1625551130000|2021-07-06 05:58:50|34844.5|34703.5|34844.2|34703.2|34844.9|34703.9|34844.2|34703.2|5
1625551140000|2021-07-06 05:59:00|34844.3|34703.3|34844.3|34703.3|34844.8|34703.8|34844|34703|9
1625551150000|2021-07-06 05:59:10|34844.4|34703.4|34844|34703|34844.4|34703.4|34843.3|34702.3|19
1625551160000|2021-07-06 05:59:20|34844.1|34703.1|34856.3|34715.3|34858.9|34717.9|34844.1|34703.1|16
1625551170000|2021-07-06 05:59:30|34856.6|34715.6|34857.4|34716.4|34862|34721|34855.3|34714.3|21
1625551180000|2021-07-06 05:59:40|34856.7|34715.7|34861.1|34720.1|34864.4|34723.4|34855.8|34714.8|16
1625551190000|2021-07-06 05:59:50|34862.3|34721.3|34864.5|34723.5|34865.1|34724.1|34857.5|34716.5|16
1625551200000|2021-07-06 06:00:00|34863.5|34722.5|34880.8|34739.8|34881.8|34740.8|34863.5|34722.5|22
1625551210000|2021-07-06 06:00:10|34880.4|34739.4|34885.7|34744.7|34885.9|34744.9|34874.8|34733.8|26
1625551220000|2021-07-06 06:00:20|34884.6|34743.6|34883.6|34742.6|34885.9|34744.9|34882.5|34741.5|16
1625551230000|2021-07-06 06:00:30|34884.5|34743.5|34881.2|34740.2|34886.2|34745.2|34878.5|34737.5|14
1625551240000|2021-07-06 06:00:40|34879.3|34738.3|34865.7|34724.7|34879.3|34738.3|34864.5|34723.5|25
1625551250000|2021-07-06 06:00:50|34864.7|34723.7|34861.8|34720.8|34864.9|34723.9|34858.3|34717.3|22
1625551260000|2021-07-06 06:01:00|34862.8|34721.8|34860.6|34719.6|34863|34722|34858.1|34717.1|22
1625551270000|2021-07-06 06:01:10|34858.1|34717.1|34859.7|34718.7|34861.5|34720.5|34858.1|34717.1|19
1625551280000|2021-07-06 06:01:20|34859.3|34718.3|34852.2|34711.2|34859.3|34718.3|34852.2|34711.2|20
1625551290000|2021-07-06 06:01:30|34851.9|34710.9|34853.1|34712.1|34853.1|34712.1|34850.4|34709.4|13
1625551300000|2021-07-06 06:01:40|34852.8|34711.8|34860.1|34719.1|34860.1|34719.1|34850.6|34709.6|27
1625551310000|2021-07-06 06:01:50|34861.7|34720.7|34865.2|34724.2|34866.3|34725.3|34861.7|34720.7|21
1625551320000|2021-07-06 06:02:00|34866.7|34725.7|34871.2|34730.2|34872.5|34731.5|34866.7|34725.7|23
1625551330000|2021-07-06 06:02:10|34869.9|34728.9|34868.5|34727.5|34869.9|34728.9|34866|34725|17
1625551340000|2021-07-06 06:02:20|34868.9|34727.9|34867.1|34726.1|34870.3|34729.3|34866.6|34725.6|23
1625551350000|2021-07-06 06:02:30|34867|34726|34858.4|34717.4|34867.1|34726.1|34858.4|34717.4|23
1625551360000|2021-07-06 06:02:40|34858.6|34717.6|34844.9|34703.9|34859.9|34718.9|34844.9|34703.9|15
1625551370000|2021-07-06 06:02:50|34845.6|34704.6|34839.8|34698.8|34845.6|34704.6|34834.7|34693.7|16
1625551380000|2021-07-06 06:03:00|34841.5|34700.5|34826.3|34685.3|34841.6|34700.6|34826.3|34685.3|20
1625551390000|2021-07-06 06:03:10|34828.7|34687.7|34813.5|34672.5|34838.1|34697.1|34810.7|34669.7|23
1625551400000|2021-07-06 06:03:20|34815.4|34674.4|34813.3|34672.3|34834.3|34693.3|34805.3|34664.3|20
1625551410000|2021-07-06 06:03:30|34810.6|34669.6|34804.3|34663.3|34841.9|34700.9|34794.6|34653.6|17
1625551420000|2021-07-06 06:03:40|34806.2|34665.2|34811.2|34670.2|34816.8|34675.8|34806.2|34665.2|20
1625551430000|2021-07-06 06:03:50|34810.4|34669.4|34816.7|34675.7|34819.4|34678.4|34809.4|34668.4|19
1625551440000|2021-07-06 06:04:00|34816.3|34675.3|34814.2|34673.2|34817.1|34676.1|34814.2|34673.2|20
1625551450000|2021-07-06 06:04:10|34814.1|34673.1|34827.1|34686.1|34828.1|34687.1|34812.7|34671.7|22
1625551460000|2021-07-06 06:04:20|34826.6|34685.6|34820.5|34679.5|34831.1|34690.1|34820.5|34679.5|16
1625551470000|2021-07-06 06:04:30|34819.9|34678.9|34815.1|34674.1|34820|34679|34814.9|34673.9|19
1625551480000|2021-07-06 06:04:40|34814.8|34673.8|34802.5|34661.5|34814.9|34673.9|34802.3|34661.3|16
1625551490000|2021-07-06 06:04:50|34803|34662|34799.8|34658.8|34803|34662|34799|34658|20
1625551500000|2021-07-06 06:05:00|34799.3|34658.3|34801.5|34660.5|34801.5|34660.5|34799.2|34658.2|14
1625551510000|2021-07-06 06:05:10|34802.3|34661.3|34825.6|34684.6|34826.1|34685.1|34802.3|34661.3|26
1625551520000|2021-07-06 06:05:20|34825.7|34684.7|34831.7|34690.7|34831.7|34690.7|34812.3|34671.3|21
1625551530000|2021-07-06 06:05:30|34831.8|34690.8|34829|34688|34831.9|34690.9|34829|34688|13
1625551540000|2021-07-06 06:05:40|34828.2|34687.2|34823.3|34682.3|34828.2|34687.2|34823.2|34682.2|11
1625551550000|2021-07-06 06:05:50|34823.2|34682.2|34824.7|34683.7|34825|34684|34822.9|34681.9|8
1625551560000|2021-07-06 06:06:00|34825.7|34684.7|34826.1|34685.1|34828.1|34687.1|34824.1|34683.1|8
1625551570000|2021-07-06 06:06:10|34828.9|34687.9|34828.3|34687.3|34829.9|34688.9|34824.9|34683.9|17
1625551580000|2021-07-06 06:06:20|34828.6|34687.6|34827.7|34686.7|34829.6|34688.6|34827.7|34686.7|13
1625551590000|2021-07-06 06:06:30|34828.1|34687.1|34829.5|34688.5|34829.5|34688.5|34828.1|34687.1|4
1625551600000|2021-07-06 06:06:40|34829.3|34688.3|34829.5|34688.5|34829.5|34688.5|34829.3|34688.3|4
1625551610000|2021-07-06 06:06:50|34827.2|34686.2|34818.9|34677.9|34827.3|34686.3|34818.9|34677.9|8
1625551620000|2021-07-06 06:07:00|34818.6|34677.6|34820.7|34679.7|34821|34680|34816.7|34675.7|15
1625551630000|2021-07-06 06:07:10|34819|34678|34819.6|34678.6|34820|34679|34818.9|34677.9|6
1625551640000|2021-07-06 06:07:20|34818.6|34677.6|34816.6|34675.6|34819.6|34678.6|34816.6|34675.6|9
1625551650000|2021-07-06 06:07:30|34816.4|34675.4|34816.4|34675.4|34817.1|34676.1|34816|34675|8
1625551660000|2021-07-06 06:07:40|34817.4|34676.4|34816.4|34675.4|34817.4|34676.4|34816.4|34675.4|8
1625551670000|2021-07-06 06:07:50|34816.2|34675.2|34816.2|34675.2|34816.2|34675.2|34816.2|34675.2|1
1625551680000|2021-07-06 06:08:00|34816.9|34675.9|34816.9|34675.9|34818.1|34677.1|34816.1|34675.1|8
1625551690000|2021-07-06 06:08:10|34817.6|34676.6|34818.6|34677.6|34820.6|34679.6|34816.8|34675.8|16
1625551700000|2021-07-06 06:08:20|34817.7|34676.7|34828.6|34687.6|34829|34688|34817.7|34676.7|13
1625551710000|2021-07-06 06:08:30|34827|34686|34826.7|34685.7|34828.1|34687.1|34826.1|34685.1|8
1625551720000|2021-07-06 06:08:40|34828.9|34687.9|34818.4|34677.4|34828.9|34687.9|34818.4|34677.4|15
1625551730000|2021-07-06 06:08:50|34817.9|34676.9|34826.5|34685.5|34826.5|34685.5|34817.3|34676.3|21
1625551740000|2021-07-06 06:09:00|34826.8|34685.8|34817.6|34676.6|34827.1|34686.1|34817.6|34676.6|12
1625551750000|2021-07-06 06:09:10|34818|34677|34811.6|34670.6|34818|34677|34807.8|34666.8|16
1625551760000|2021-07-06 06:09:20|34811.3|34670.3|34812.8|34671.8|34814.9|34673.9|34810.9|34669.9|16
1625551770000|2021-07-06 06:09:30|34812.5|34671.5|34814.1|34673.1|34814.6|34673.6|34812.5|34671.5|10
1625551780000|2021-07-06 06:09:40|34812.5|34671.5|34815.7|34674.7|34816.1|34675.1|34812.5|34671.5|20
1625551790000|2021-07-06 06:09:50|34815.5|34674.5|34811.3|34670.3|34815.5|34674.5|34809.7|34668.7|16
1625551800000|2021-07-06 06:10:00|34810.7|34669.7|34809|34668|34811.4|34670.4|34808.7|34667.7|10
1625551810000|2021-07-06 06:10:10|34810.8|34669.8|34809.4|34668.4|34813.5|34672.5|34808.9|34667.9|17
1625551820000|2021-07-06 06:10:20|34809.3|34668.3|34809.6|34668.6|34814.3|34673.3|34809.3|34668.3|16
1625551830000|2021-07-06 06:10:30|34812.9|34671.9|34835.6|34694.6|34835.6|34694.6|34812.9|34671.9|27
1625551840000|2021-07-06 06:10:40|34839.4|34698.4|34827.6|34686.6|34840.2|34699.2|34827.3|34686.3|23
1625551850000|2021-07-06 06:10:50|34826.9|34685.9|34824.1|34683.1|34829.1|34688.1|34822.1|34681.1|21
1625551860000|2021-07-06 06:11:00|34824.4|34683.4|34825.4|34684.4|34825.8|34684.8|34823.8|34682.8|16
1625551870000|2021-07-06 06:11:10|34825.8|34684.8|34827.6|34686.6|34828.5|34687.5|34825.8|34684.8|17
1625551880000|2021-07-06 06:11:20|34827.2|34686.2|34825.4|34684.4|34827.2|34686.2|34824.1|34683.1|15
1625551890000|2021-07-06 06:11:30|34825.5|34684.5|34811.5|34670.5|34825.7|34684.7|34811.5|34670.5|14
1625551900000|2021-07-06 06:11:40|34808.4|34667.4|34805.4|34664.4|34808.4|34667.4|34803.1|34662.1|23
1625551910000|2021-07-06 06:11:50|34804.9|34663.9|34802.8|34661.8|34804.9|34663.9|34798.3|34657.3|23
1625551920000|2021-07-06 06:12:00|34803.6|34662.6|34800.8|34659.8|34805.6|34664.6|34800.6|34659.6|27
1625551930000|2021-07-06 06:12:10|34800.9|34659.9|34798.6|34657.6|34801.2|34660.2|34798.3|34657.3|20
1625551940000|2021-07-06 06:12:20|34798.5|34657.5|34801.8|34660.8|34801.8|34660.8|34798.5|34657.5|17
1625551950000|2021-07-06 06:12:30|34801.9|34660.9|34801.6|34660.6|34805.3|34664.3|34801.6|34660.6|12
1625551960000|2021-07-06 06:12:40|34803.7|34662.7|34814.7|34673.7|34814.7|34673.7|34803.1|34662.1|21
1625551970000|2021-07-06 06:12:50|34817.3|34676.3|34803.8|34662.8|34817.3|34676.3|34803.8|34662.8|20
1625551980000|2021-07-06 06:13:00|34802.6|34661.6|34806.2|34665.2|34806.2|34665.2|34802.6|34661.6|12
1625551990000|2021-07-06 06:13:10|34804.9|34663.9|34806.3|34665.3|34808.4|34667.4|34804.9|34663.9|10
1625552000000|2021-07-06 06:13:20|34806.2|34665.2|34805|34664|34806.3|34665.3|34804|34663|9
1625552010000|2021-07-06 06:13:30|34804.7|34663.7|34822.4|34681.4|34822.5|34681.5|34804.7|34663.7|17
1625552020000|2021-07-06 06:13:40|34822.1|34681.1|34818.5|34677.5|34822.1|34681.1|34817.6|34676.6|19
1625552030000|2021-07-06 06:13:50|34818.2|34677.2|34807.8|34666.8|34818.2|34677.2|34802.7|34661.7|20
1625552040000|2021-07-06 06:14:00|34808.3|34667.3|34814.8|34673.8|34816|34675|34808.3|34667.3|13
1625552050000|2021-07-06 06:14:10|34814.4|34673.4|34819.4|34678.4|34819.4|34678.4|34814.4|34673.4|5
1625552060000|2021-07-06 06:14:20|34819|34678|34822.3|34681.3|34822.3|34681.3|34817.9|34676.9|11
1625552070000|2021-07-06 06:14:30|34821.7|34680.7|34817.2|34676.2|34821.7|34680.7|34817.2|34676.2|9
1625552080000|2021-07-06 06:14:40|34816.2|34675.2|34810.4|34669.4|34816.2|34675.2|34810.4|34669.4|7
1625552090000|2021-07-06 06:14:50|34810.6|34669.6|34801.7|34660.7|34811.9|34670.9|34801.6|34660.6|15
1625552100000|2021-07-06 06:15:00|34803.7|34662.7|34801.1|34660.1|34803.7|34662.7|34799.9|34658.9|9
1625552110000|2021-07-06 06:15:10|34800.6|34659.6|34799.8|34658.8|34800.6|34659.6|34797.3|34656.3|7
1625552120000|2021-07-06 06:15:20|34799.9|34658.9|34793.2|34652.2|34799.9|34658.9|34792.7|34651.7|9
1625552130000|2021-07-06 06:15:30|34793.1|34652.1|34790.7|34649.7|34793.9|34652.9|34790.4|34649.4|14
1625552140000|2021-07-06 06:15:40|34790.1|34649.1|34775.1|34634.1|34790.7|34649.7|34774.6|34633.6|13
1625552150000|2021-07-06 06:15:50|34773.6|34632.6|34771.3|34630.3|34775.2|34634.2|34771.3|34630.3|15
1625552160000|2021-07-06 06:16:00|34771.6|34630.6|34779.1|34638.1|34781.5|34640.5|34771.3|34630.3|21
1625552170000|2021-07-06 06:16:10|34781.1|34640.1|34774.5|34633.5|34787.1|34646.1|34773.9|34632.9|22
1625552180000|2021-07-06 06:16:20|34774.4|34633.4|34768.8|34627.8|34774.4|34633.4|34767.3|34626.3|26
1625552190000|2021-07-06 06:16:30|34768.7|34627.7|34757.7|34616.7|34772.3|34631.3|34756.5|34615.5|25
1625552200000|2021-07-06 06:16:40|34761.1|34620.1|34755|34614|34761.1|34620.1|34751.3|34610.3|20
1625552210000|2021-07-06 06:16:50|34756.6|34615.6|34750.2|34609.2|34758.5|34617.5|34750.2|34609.2|15
1625552220000|2021-07-06 06:17:00|34751.1|34610.1|34754.9|34613.9|34754.9|34613.9|34750.5|34609.5|15
1625552230000|2021-07-06 06:17:10|34755|34614|34765.8|34624.8|34766.1|34625.1|34755|34614|14
1625552240000|2021-07-06 06:17:20|34765.9|34624.9|34751.9|34610.9|34765.9|34624.9|34751.9|34610.9|19
1625552250000|2021-07-06 06:17:30|34752.5|34611.5|34749.3|34608.3|34752.5|34611.5|34748.7|34607.7|16
1625552260000|2021-07-06 06:17:40|34749.9|34608.9|34752.8|34611.8|34756.3|34615.3|34746.1|34605.1|27
1625552270000|2021-07-06 06:17:50|34753.9|34612.9|34753.8|34612.8|34755.5|34614.5|34751.1|34610.1|22
1625552280000|2021-07-06 06:18:00|34754.8|34613.8|34762.4|34621.4|34766.7|34625.7|34754.8|34613.8|20
1625552290000|2021-07-06 06:18:10|34761.6|34620.6|34757.9|34616.9|34766.9|34625.9|34756.6|34615.6|26
1625552300000|2021-07-06 06:18:20|34758.1|34617.1|34759.7|34618.7|34759.9|34618.9|34757.1|34616.1|13
1625552310000|2021-07-06 06:18:30|34757.9|34616.9|34758.6|34617.6|34759.8|34618.8|34757.3|34616.3|12
1625552320000|2021-07-06 06:18:40|34759.2|34618.2|34762.9|34621.9|34764|34623|34757.5|34616.5|12
1625552330000|2021-07-06 06:18:50|34762.7|34621.7|34764|34623|34765.3|34624.3|34759.8|34618.8|17
1625552340000|2021-07-06 06:19:00|34763.7|34622.7|34765|34624|34767.5|34626.5|34763.7|34622.7|17
1625552350000|2021-07-06 06:19:10|34763.3|34622.3|34766.6|34625.6|34766.8|34625.8|34761.3|34620.3|19
1625552360000|2021-07-06 06:19:20|34767.1|34626.1|34767|34626|34769.1|34628.1|34763.1|34622.1|14
1625552370000|2021-07-06 06:19:30|34766.3|34625.3|34763.6|34622.6|34766.3|34625.3|34762.3|34621.3|19
1625552380000|2021-07-06 06:19:40|34764.6|34623.6|34762.8|34621.8|34764.7|34623.7|34758.2|34617.2|20
1625552390000|2021-07-06 06:19:50|34762.9|34621.9|34756|34615|34763.6|34622.6|34756|34615|16
1625552400000|2021-07-06 06:20:00|34756.8|34615.8|34760.6|34619.6|34761.6|34620.6|34755.5|34614.5|18
1625552410000|2021-07-06 06:20:10|34761.2|34620.2|34762.6|34621.6|34762.9|34621.9|34760.9|34619.9|10
1625552420000|2021-07-06 06:20:20|34763.6|34622.6|34764.2|34623.2|34765.5|34624.5|34763.6|34622.6|4
1625552430000|2021-07-06 06:20:30|34764.4|34623.4|34767.6|34626.6|34767.6|34626.6|34763.2|34622.2|13
1625552440000|2021-07-06 06:20:40|34767.5|34626.5|34766.4|34625.4|34767.5|34626.5|34766.4|34625.4|8
1625552450000|2021-07-06 06:20:50|34766.6|34625.6|34766.6|34625.6|34766.6|34625.6|34764.7|34623.7|19
1625552460000|2021-07-06 06:21:00|34767.6|34626.6|34766.8|34625.8|34767.6|34626.6|34766.1|34625.1|8
1625552470000|2021-07-06 06:21:10|34768|34627|34769.9|34628.9|34769.9|34628.9|34767|34626|8
1625552480000|2021-07-06 06:21:20|34770|34629|34764.2|34623.2|34770|34629|34764.2|34623.2|14
1625552490000|2021-07-06 06:21:30|34764.5|34623.5|34766.3|34625.3|34766.3|34625.3|34764.5|34623.5|9
1625552500000|2021-07-06 06:21:40|34766.1|34625.1|34765.9|34624.9|34766.5|34625.5|34764.4|34623.4|11
1625552510000|2021-07-06 06:21:50|34765.3|34624.3|34767.6|34626.6|34767.6|34626.6|34764.8|34623.8|8
1625552520000|2021-07-06 06:22:00|34769.1|34628.1|34769|34628|34770.5|34629.5|34769|34628|5
1625552530000|2021-07-06 06:22:10|34768.9|34627.9|34774.2|34633.2|34777.4|34636.4|34766.7|34625.7|16
1625552540000|2021-07-06 06:22:20|34775.1|34634.1|34777.2|34636.2|34778.9|34637.9|34775.1|34634.1|11
1625552550000|2021-07-06 06:22:30|34778.4|34637.4|34779.8|34638.8|34781.3|34640.3|34778.4|34637.4|18
1625552560000|2021-07-06 06:22:40|34780.1|34639.1|34778.1|34637.1|34780.1|34639.1|34777.6|34636.6|10
1625552570000|2021-07-06 06:22:50|34775.7|34634.7|34770.5|34629.5|34775.7|34634.7|34770.5|34629.5|15
1625552580000|2021-07-06 06:23:00|34768.6|34627.6|34772.9|34631.9|34772.9|34631.9|34768.2|34627.2|13
1625552590000|2021-07-06 06:23:10|34773.1|34632.1|34775.2|34634.2|34779.5|34638.5|34773.1|34632.1|16
1625552600000|2021-07-06 06:23:20|34774.8|34633.8|34778.7|34637.7|34780.1|34639.1|34774.8|34633.8|12
1625552610000|2021-07-06 06:23:30|34779.4|34638.4|34780.5|34639.5|34781.4|34640.4|34779.2|34638.2|6
1625552620000|2021-07-06 06:23:40|34781.2|34640.2|34780.9|34639.9|34782|34641|34780.6|34639.6|6
1625552630000|2021-07-06 06:23:50|34780.8|34639.8|34780.8|34639.8|34781.3|34640.3|34780.5|34639.5|5
1625552640000|2021-07-06 06:24:00|34779.7|34638.7|34780|34639|34780.7|34639.7|34779.7|34638.7|4
1625552650000|2021-07-06 06:24:10|34781.1|34640.1|34797.6|34656.6|34797.6|34656.6|34781.1|34640.1|16
1625552660000|2021-07-06 06:24:20|34799.1|34658.1|34790.2|34649.2|34802.8|34661.8|34787.6|34646.6|20
1625552670000|2021-07-06 06:24:30|34790.5|34649.5|34788.8|34647.8|34798.4|34657.4|34788.8|34647.8|21
1625552680000|2021-07-06 06:24:40|34787.9|34646.9|34788.7|34647.7|34790.2|34649.2|34787.9|34646.9|12
1625552690000|2021-07-06 06:24:50|34788.5|34647.5|34788.4|34647.4|34791.1|34650.1|34788.3|34647.3|7
1625552700000|2021-07-06 06:25:00|34788.3|34647.3|34788.4|34647.4|34788.4|34647.4|34788.1|34647.1|5
1625552710000|2021-07-06 06:25:10|34788.3|34647.3|34789|34648|34789.5|34648.5|34787.7|34646.7|6
1625552720000|2021-07-06 06:25:20|34788.9|34647.9|34791.7|34650.7|34794.9|34653.9|34788.9|34647.9|17
1625552730000|2021-07-06 06:25:30|34789.5|34648.5|34801.6|34660.6|34801.9|34660.9|34789.3|34648.3|21
1625552740000|2021-07-06 06:25:40|34802.2|34661.2|34801.4|34660.4|34802.2|34661.2|34800.1|34659.1|15
1625552750000|2021-07-06 06:25:50|34801.2|34660.2|34803.3|34662.3|34803.6|34662.6|34801|34660|12
1625552760000|2021-07-06 06:26:00|34803.2|34662.2|34803.2|34662.2|34803.3|34662.3|34802.6|34661.6|5
1625552770000|2021-07-06 06:26:10|34803.9|34662.9|34803.5|34662.5|34805.1|34664.1|34801.2|34660.2|14
1625552780000|2021-07-06 06:26:20|34804.6|34663.6|34810.7|34669.7|34810.7|34669.7|34795.8|34654.8|19
1625552790000|2021-07-06 06:26:30|34815.2|34674.2|34808.1|34667.1|34815.2|34674.2|34807.4|34666.4|15
1625552800000|2021-07-06 06:26:40|34806.3|34665.3|34806.5|34665.5|34807.4|34666.4|34804.4|34663.4|23
1625552810000|2021-07-06 06:26:50|34806.6|34665.6|34803.5|34662.5|34807.3|34666.3|34803.1|34662.1|13
1625552820000|2021-07-06 06:27:00|34803.6|34662.6|34807.3|34666.3|34809.7|34668.7|34803.6|34662.6|13
1625552830000|2021-07-06 06:27:10|34807|34666|34804.3|34663.3|34808.3|34667.3|34802.2|34661.2|18
1625552840000|2021-07-06 06:27:20|34805.3|34664.3|34805.6|34664.6|34805.7|34664.7|34805.3|34664.3|4
1625552850000|2021-07-06 06:27:30|34805.4|34664.4|34804.2|34663.2|34807.2|34666.2|34799.9|34658.9|16
1625552860000|2021-07-06 06:27:40|34805|34664|34808.2|34667.2|34808.9|34667.9|34805|34664|10
1625552870000|2021-07-06 06:27:50|34808.4|34667.4|34805.9|34664.9|34808.6|34667.6|34805.9|34664.9|16
1625552880000|2021-07-06 06:28:00|34806|34665|34805.5|34664.5|34808.8|34667.8|34805.5|34664.5|14
1625552890000|2021-07-06 06:28:10|34808.3|34667.3|34818.4|34677.4|34819.9|34678.9|34804|34663|12
1625552900000|2021-07-06 06:28:20|34818.1|34677.1|34810.9|34669.9|34818.1|34677.1|34807.7|34666.7|21
1625552910000|2021-07-06 06:28:30|34810.6|34669.6|34817.3|34676.3|34817.3|34676.3|34810.6|34669.6|17
1625552920000|2021-07-06 06:28:40|34816.6|34675.6|34811.7|34670.7|34822.8|34681.8|34810|34669|19
1625552930000|2021-07-06 06:28:50|34811.6|34670.6|34816.1|34675.1|34819.6|34678.6|34811.2|34670.2|11
1625552940000|2021-07-06 06:29:00|34815.8|34674.8|34824.6|34683.6|34824.6|34683.6|34815.8|34674.8|20
1625552950000|2021-07-06 06:29:10|34825.2|34684.2|34813.5|34672.5|34825.3|34684.3|34813.5|34672.5|15
1625552960000|2021-07-06 06:29:20|34813.3|34672.3|34816.7|34675.7|34816.8|34675.8|34813.3|34672.3|14
1625552970000|2021-07-06 06:29:30|34816.5|34675.5|34819.8|34678.8|34820.7|34679.7|34816.5|34675.5|15
1625552980000|2021-07-06 06:29:40|34820.8|34679.8|34819.9|34678.9|34821.9|34680.9|34819.9|34678.9|6
1625552990000|2021-07-06 06:29:50|34821.4|34680.4|34827.5|34686.5|34828.6|34687.6|34817.6|34676.6|16
1625553000000|2021-07-06 06:30:00|34825.4|34684.4|34827|34686|34827|34686|34824.6|34683.6|7
1625553010000|2021-07-06 06:30:10|34826.5|34685.5|34822.2|34681.2|34828.5|34687.5|34822|34681|9
1625553020000|2021-07-06 06:30:20|34822.4|34681.4|34817.3|34676.3|34825.1|34684.1|34817.3|34676.3|11
1625553030000|2021-07-06 06:30:30|34816.1|34675.1|34813.2|34672.2|34816.1|34675.1|34813.2|34672.2|13
1625553040000|2021-07-06 06:30:40|34814|34673|34808.5|34667.5|34814.4|34673.4|34808.5|34667.5|12
1625553050000|2021-07-06 06:30:50|34807.7|34666.7|34805|34664|34807.7|34666.7|34803.2|34662.2|24
1625553060000|2021-07-06 06:31:00|34808.5|34667.5|34802.9|34661.9|34808.5|34667.5|34802.5|34661.5|20
1625553070000|2021-07-06 06:31:10|34803.6|34662.6|34802.8|34661.8|34804.6|34663.6|34802.1|34661.1|18
1625553080000|2021-07-06 06:31:20|34802.4|34661.4|34802.4|34661.4|34802.5|34661.5|34802.1|34661.1|7
1625553090000|2021-07-06 06:31:30|34802.2|34661.2|34807.3|34666.3|34808.7|34667.7|34802.2|34661.2|15
1625553100000|2021-07-06 06:31:40|34809.1|34668.1|34818.3|34677.3|34818.4|34677.4|34809.1|34668.1|10
1625553110000|2021-07-06 06:31:50|34818.2|34677.2|34816.4|34675.4|34818.2|34677.2|34816.1|34675.1|7
1625553120000|2021-07-06 06:32:00|34814|34673|34815.3|34674.3|34816.4|34675.4|34814|34673|7
1625553130000|2021-07-06 06:32:10|34814.7|34673.7|34812.7|34671.7|34816.4|34675.4|34812|34671|21
1625553140000|2021-07-06 06:32:20|34812.5|34671.5|34814.8|34673.8|34819.4|34678.4|34812.5|34671.5|17
1625553150000|2021-07-06 06:32:30|34814.9|34673.9|34814|34673|34815.4|34674.4|34814|34673|6
1625553160000|2021-07-06 06:32:40|34816.5|34675.5|34818.1|34677.1|34825.7|34684.7|34816.5|34675.5|12
1625553170000|2021-07-06 06:32:50|34819.1|34678.1|34808.4|34667.4|34820.6|34679.6|34808.4|34667.4|21
1625553180000|2021-07-06 06:33:00|34809.6|34668.6|34809.1|34668.1|34812.3|34671.3|34808.1|34667.1|20
1625553190000|2021-07-06 06:33:10|34809.4|34668.4|34816.7|34675.7|34818.5|34677.5|34809.4|34668.4|14
1625553200000|2021-07-06 06:33:20|34817.1|34676.1|34819.7|34678.7|34823.4|34682.4|34817.1|34676.1|16
1625553210000|2021-07-06 06:33:30|34819.5|34678.5|34818|34677|34821.3|34680.3|34816.2|34675.2|12
1625553220000|2021-07-06 06:33:40|34817.9|34676.9|34825.5|34684.5|34825.5|34684.5|34817.9|34676.9|6
1625553230000|2021-07-06 06:33:50|34823.3|34682.3|34821.1|34680.1|34825.5|34684.5|34816|34675|11
1625553240000|2021-07-06 06:34:00|34818.1|34677.1|34831.7|34690.7|34834.8|34693.8|34818.1|34677.1|15
1625553250000|2021-07-06 06:34:10|34834.6|34693.6|34842.1|34701.1|34843.3|34702.3|34834.6|34693.6|14
1625553260000|2021-07-06 06:34:20|34843.4|34702.4|34848.9|34707.9|34853.4|34712.4|34842.5|34701.5|16
1625553270000|2021-07-06 06:34:30|34848.7|34707.7|34851.4|34710.4|34851.4|34710.4|34848|34707|10
1625553280000|2021-07-06 06:34:40|34851.3|34710.3|34847.9|34706.9|34851.4|34710.4|34847.4|34706.4|15
1625553290000|2021-07-06 06:34:50|34849.7|34708.7|34850.3|34709.3|34850.6|34709.6|34846.5|34705.5|12
1625553300000|2021-07-06 06:35:00|34849.9|34708.9|34847.8|34706.8|34850.3|34709.3|34847|34706|12
1625553310000|2021-07-06 06:35:10|34848.3|34707.3|34848.4|34707.4|34848.8|34707.8|34846.3|34705.3|11
1625553320000|2021-07-06 06:35:20|34850.5|34709.5|34847.7|34706.7|34850.5|34709.5|34844.4|34703.4|10
1625553330000|2021-07-06 06:35:30|34847.8|34706.8|34850.7|34709.7|34850.7|34709.7|34844.4|34703.4|12
1625553340000|2021-07-06 06:35:40|34852.1|34711.1|34855.5|34714.5|34855.5|34714.5|34851.6|34710.6|18
1625553350000|2021-07-06 06:35:50|34855.4|34714.4|34856.7|34715.7|34856.7|34715.7|34854|34713|9
1625553360000|2021-07-06 06:36:00|34856.5|34715.5|34854.2|34713.2|34856.5|34715.5|34853.5|34712.5|17
1625553370000|2021-07-06 06:36:10|34854.4|34713.4|34855.2|34714.2|34862.9|34721.9|34854.4|34713.4|10
1625553380000|2021-07-06 06:36:20|34855.1|34714.1|34851.3|34710.3|34856|34715|34851.3|34710.3|17
1625553390000|2021-07-06 06:36:30|34850.8|34709.8|34848.5|34707.5|34850.8|34709.8|34844.4|34703.4|19
1625553400000|2021-07-06 06:36:40|34849.7|34708.7|34842.2|34701.2|34850.6|34709.6|34841.2|34700.2|19
1625553410000|2021-07-06 06:36:50|34840.8|34699.8|34842.5|34701.5|34842.8|34701.8|34840.7|34699.7|12
1625553420000|2021-07-06 06:37:00|34842.1|34701.1|34855.4|34714.4|34856.1|34715.1|34841.2|34700.2|16
1625553430000|2021-07-06 06:37:10|34854.7|34713.7|34842.5|34701.5|34854.7|34713.7|34842.5|34701.5|12
1625553440000|2021-07-06 06:37:20|34842.8|34701.8|34843.8|34702.8|34844|34703|34842.8|34701.8|9
1625553450000|2021-07-06 06:37:30|34843.2|34702.2|34843.2|34702.2|34843.4|34702.4|34843.2|34702.2|6
1625553460000|2021-07-06 06:37:40|34843.5|34702.5|34840.9|34699.9|34843.5|34702.5|34840.9|34699.9|9
1625553470000|2021-07-06 06:37:50|34841.2|34700.2|34832.6|34691.6|34841.2|34700.2|34832.6|34691.6|12
1625553480000|2021-07-06 06:38:00|34832.4|34691.4|34834|34693|34835.6|34694.6|34832.4|34691.4|14
1625553490000|2021-07-06 06:38:10|34834.4|34693.4|34826.5|34685.5|34834.4|34693.4|34826.5|34685.5|13
1625553500000|2021-07-06 06:38:20|34826.2|34685.2|34822.8|34681.8|34827.3|34686.3|34821.9|34680.9|20
1625553510000|2021-07-06 06:38:30|34822.9|34681.9|34822.1|34681.1|34827.1|34686.1|34819.7|34678.7|22
1625553520000|2021-07-06 06:38:40|34821.3|34680.3|34819|34678|34821.3|34680.3|34817.1|34676.1|21
1625553530000|2021-07-06 06:38:50|34819.1|34678.1|34814.8|34673.8|34819.1|34678.1|34814.4|34673.4|15
1625553540000|2021-07-06 06:39:00|34814.7|34673.7|34814.4|34673.4|34815|34674|34814.4|34673.4|8
1625553550000|2021-07-06 06:39:10|34814.3|34673.3|34815.2|34674.2|34816.4|34675.4|34814.1|34673.1|18
1625553560000|2021-07-06 06:39:20|34814.9|34673.9|34818.6|34677.6|34818.6|34677.6|34814.8|34673.8|17
1625553570000|2021-07-06 06:39:30|34821.7|34680.7|34822.2|34681.2|34826|34685|34821|34680|14
1625553580000|2021-07-06 06:39:40|34823.6|34682.6|34814.4|34673.4|34823.6|34682.6|34814.4|34673.4|23
1625553590000|2021-07-06 06:39:50|34814.3|34673.3|34812.1|34671.1|34815.1|34674.1|34812.1|34671.1|24
1625553600000|2021-07-06 06:40:00|34812.4|34671.4|34816.1|34675.1|34816.8|34675.8|34812.4|34671.4|17
1625553610000|2021-07-06 06:40:10|34816|34675|34814.2|34673.2|34816|34675|34814.2|34673.2|18
1625553620000|2021-07-06 06:40:20|34814.4|34673.4|34813.3|34672.3|34814.8|34673.8|34813.2|34672.2|9
1625553630000|2021-07-06 06:40:30|34813.8|34672.8|34804.5|34663.5|34813.8|34672.8|34803.8|34662.8|22
1625553640000|2021-07-06 06:40:40|34803.7|34662.7|34801.6|34660.6|34803.7|34662.7|34801.4|34660.4|10
1625553650000|2021-07-06 06:40:50|34801.7|34660.7|34809.3|34668.3|34809.3|34668.3|34801.7|34660.7|12
1625553660000|2021-07-06 06:41:00|34809.4|34668.4|34811.7|34670.7|34817.1|34676.1|34807.7|34666.7|21
1625553670000|2021-07-06 06:41:10|34812|34671|34810.3|34669.3|34813.9|34672.9|34810.3|34669.3|14
1625553680000|2021-07-06 06:41:20|34811.5|34670.5|34807|34666|34811.5|34670.5|34804.1|34663.1|19
1625553690000|2021-07-06 06:41:30|34807.3|34666.3|34806.8|34665.8|34807.3|34666.3|34806.2|34665.2|19
1625553700000|2021-07-06 06:41:40|34806|34665|34808.2|34667.2|34808.2|34667.2|34804.6|34663.6|11
1625553710000|2021-07-06 06:41:50|34810.4|34669.4|34813.3|34672.3|34813.7|34672.7|34810.4|34669.4|13
1625553720000|2021-07-06 06:42:00|34813.2|34672.2|34806.4|34665.4|34813.2|34672.2|34806|34665|19
1625553730000|2021-07-06 06:42:10|34806.5|34665.5|34796.7|34655.7|34806.5|34665.5|34796.7|34655.7|21
1625553740000|2021-07-06 06:42:20|34797.2|34656.2|34797.2|34656.2|34797.2|34656.2|34797.2|34656.2|1
1625553750000|2021-07-06 06:42:30|34797|34656|34797|34656|34797|34656|34797|34656|1
1625553760000|2021-07-06 06:42:40|34797.1|34656.1|34797.2|34656.2|34797.4|34656.4|34797.1|34656.1|8
1625553770000|2021-07-06 06:42:50|34797.3|34656.3|34799.5|34658.5|34801.5|34660.5|34797.2|34656.2|21
1625553780000|2021-07-06 06:43:00|34799.8|34658.8|34797.1|34656.1|34799.8|34658.8|34797.1|34656.1|7
1625553790000|2021-07-06 06:43:10|34797|34656|34797.2|34656.2|34797.2|34656.2|34797|34656|2
1625553800000|2021-07-06 06:43:20|34804.4|34663.4|34809.8|34668.8|34810.8|34669.8|34804.4|34663.4|10
1625553810000|2021-07-06 06:43:30|34809.1|34668.1|34813.4|34672.4|34816.1|34675.1|34809.1|34668.1|6
1625553820000|2021-07-06 06:43:40|34812.5|34671.5|34809.8|34668.8|34812.5|34671.5|34807.9|34666.9|7
1625553830000|2021-07-06 06:43:50|34809|34668|34807.5|34666.5|34809|34668|34807.5|34666.5|6
1625553840000|2021-07-06 06:44:00|34806.9|34665.9|34810.8|34669.8|34810.8|34669.8|34806.9|34665.9|3
1625553850000|2021-07-06 06:44:10|34811.8|34670.8|34807.6|34666.6|34811.8|34670.8|34807.4|34666.4|5
1625553860000|2021-07-06 06:44:20|34807.1|34666.1|34809.5|34668.5|34811.1|34670.1|34807.1|34666.1|10
1625553870000|2021-07-06 06:44:30|34810|34669|34812|34671|34812|34671|34809.4|34668.4|12
1625553880000|2021-07-06 06:44:40|34811.3|34670.3|34811.6|34670.6|34811.6|34670.6|34807.5|34666.5|14
1625553890000|2021-07-06 06:44:50|34811.7|34670.7|34810.7|34669.7|34811.7|34670.7|34810.7|34669.7|3
1625553900000|2021-07-06 06:45:00|34812.5|34671.5|34811.1|34670.1|34813.9|34672.9|34811.1|34670.1|5
1625553910000|2021-07-06 06:45:10|34810.2|34669.2|34804|34663|34810.2|34669.2|34804|34663|7
1625553920000|2021-07-06 06:45:20|34803.2|34662.2|34803.1|34662.1|34803.8|34662.8|34802.6|34661.6|7
1625553930000|2021-07-06 06:45:30|34804.3|34663.3|34803.7|34662.7|34805.9|34664.9|34803.2|34662.2|11
1625553940000|2021-07-06 06:45:40|34804.6|34663.6|34805.9|34664.9|34805.9|34664.9|34802.7|34661.7|11
1625553950000|2021-07-06 06:45:50|34804.6|34663.6|34801.6|34660.6|34804.6|34663.6|34801.6|34660.6|12
1625553960000|2021-07-06 06:46:00|34803.5|34662.5|34804.7|34663.7|34804.7|34663.7|34803.5|34662.5|3
1625553970000|2021-07-06 06:46:10|34804.8|34663.8|34804.7|34663.7|34804.8|34663.8|34803.6|34662.6|5
1625553980000|2021-07-06 06:46:20|34804.5|34663.5|34800.5|34659.5|34804.5|34663.5|34799|34658|14
1625553990000|2021-07-06 06:46:30|34801.3|34660.3|34801.2|34660.2|34801.6|34660.6|34801.2|34660.2|8
1625554000000|2021-07-06 06:46:40|34800.8|34659.8|34802.1|34661.1|34802.1|34661.1|34800.8|34659.8|4
1625554010000|2021-07-06 06:46:50|34801.7|34660.7|34801.7|34660.7|34801.7|34660.7|34798.3|34657.3|3
1625554020000|2021-07-06 06:47:00|34802.5|34661.5|34798.7|34657.7|34802.5|34661.5|34793.2|34652.2|10
1625554030000|2021-07-06 06:47:10|34798.2|34657.2|34787.5|34646.5|34799|34658|34787.5|34646.5|13
1625554040000|2021-07-06 06:47:20|34787.4|34646.4|34784.8|34643.8|34788.6|34647.6|34784.8|34643.8|12
1625554050000|2021-07-06 06:47:30|34784.6|34643.6|34782.5|34641.5|34785.3|34644.3|34782.5|34641.5|16
1625554060000|2021-07-06 06:47:40|34782.3|34641.3|34773.4|34632.4|34782.3|34641.3|34771.9|34630.9|14
1625554070000|2021-07-06 06:47:50|34771.9|34630.9|34774.5|34633.5|34776.5|34635.5|34770.3|34629.3|9
1625554080000|2021-07-06 06:48:00|34773|34632|34771|34630|34775.4|34634.4|34770|34629|19
1625554090000|2021-07-06 06:48:10|34771.1|34630.1|34758.1|34617.1|34771.1|34630.1|34752.2|34611.2|21
1625554100000|2021-07-06 06:48:20|34754.3|34613.3|34752.4|34611.4|34758.4|34617.4|34752.2|34611.2|22
1625554110000|2021-07-06 06:48:30|34755.4|34614.4|34749.4|34608.4|34755.4|34614.4|34747|34606|21
1625554120000|2021-07-06 06:48:40|34749.3|34608.3|34746.5|34605.5|34750.5|34609.5|34746.5|34605.5|11
1625554130000|2021-07-06 06:48:50|34747|34606|34741.5|34600.5|34747|34606|34741.5|34600.5|4
1625554140000|2021-07-06 06:49:00|34740.4|34599.4|34729.7|34588.7|34744.1|34603.1|34725.4|34584.4|19
1625554150000|2021-07-06 06:49:10|34729.4|34588.4|34739.4|34598.4|34741.2|34600.2|34729.4|34588.4|20
1625554160000|2021-07-06 06:49:20|34739.7|34598.7|34743.7|34602.7|34745.2|34604.2|34739.7|34598.7|20
1625554170000|2021-07-06 06:49:30|34743.5|34602.5|34747.6|34606.6|34747.6|34606.6|34742.4|34601.4|25
1625554180000|2021-07-06 06:49:40|34747.9|34606.9|34746.7|34605.7|34749.5|34608.5|34746.2|34605.2|22
1625554190000|2021-07-06 06:49:50|34748.9|34607.9|34742|34601|34748.9|34607.9|34734.5|34593.5|24
1625554200000|2021-07-06 06:50:00|34741.4|34600.4|34736.2|34595.2|34742.7|34601.7|34736.2|34595.2|26
1625554210000|2021-07-06 06:50:10|34736.1|34595.1|34736.1|34595.1|34740|34599|34735.7|34594.7|25
1625554220000|2021-07-06 06:50:20|34736.4|34595.4|34750.2|34609.2|34750.2|34609.2|34736.4|34595.4|25
1625554230000|2021-07-06 06:50:30|34749.8|34608.8|34749.5|34608.5|34751.5|34610.5|34749|34608|21
1625554240000|2021-07-06 06:50:40|34749.4|34608.4|34749.2|34608.2|34757.5|34616.5|34749.2|34608.2|23
1625554250000|2021-07-06 06:50:50|34749.6|34608.6|34745.5|34604.5|34749.6|34608.6|34744|34603|23
1625554260000|2021-07-06 06:51:00|34747.2|34606.2|34747.9|34606.9|34748.9|34607.9|34747|34606|18
1625554270000|2021-07-06 06:51:10|34749.5|34608.5|34747.2|34606.2|34753|34612|34745.9|34604.9|14
1625554280000|2021-07-06 06:51:20|34747.1|34606.1|34753|34612|34753|34612|34747.1|34606.1|16
1625554290000|2021-07-06 06:51:30|34752.9|34611.9|34751.7|34610.7|34753.4|34612.4|34751.7|34610.7|14
1625554300000|2021-07-06 06:51:40|34752.4|34611.4|34753.9|34612.9|34753.9|34612.9|34751.4|34610.4|11
1625554310000|2021-07-06 06:51:50|34753.8|34612.8|34759.2|34618.2|34761.5|34620.5|34753.2|34612.2|17
1625554320000|2021-07-06 06:52:00|34759|34618|34752.7|34611.7|34760.7|34619.7|34748.8|34607.8|21
1625554330000|2021-07-06 06:52:10|34752.5|34611.5|34753.9|34612.9|34753.9|34612.9|34751.3|34610.3|13
1625554340000|2021-07-06 06:52:20|34753.6|34612.6|34752.3|34611.3|34753.8|34612.8|34751.5|34610.5|11
1625554350000|2021-07-06 06:52:30|34752.2|34611.2|34784.7|34643.7|34784.7|34643.7|34752.2|34611.2|23
1625554360000|2021-07-06 06:52:40|34784.8|34643.8|34780.1|34639.1|34784.8|34643.8|34780|34639|18
1625554370000|2021-07-06 06:52:50|34779.2|34638.2|34777.6|34636.6|34780.6|34639.6|34777.6|34636.6|23
1625554380000|2021-07-06 06:53:00|34777.7|34636.7|34778.2|34637.2|34779.2|34638.2|34776.6|34635.6|22
1625554390000|2021-07-06 06:53:10|34777.9|34636.9|34778.7|34637.7|34779.7|34638.7|34777.9|34636.9|11
1625554400000|2021-07-06 06:53:20|34778.8|34637.8|34775.8|34634.8|34778.9|34637.9|34775.7|34634.7|17
1625554410000|2021-07-06 06:53:30|34777.1|34636.1|34781.5|34640.5|34781.5|34640.5|34776.8|34635.8|7
1625554420000|2021-07-06 06:53:40|34781.2|34640.2|34780.4|34639.4|34781.2|34640.2|34780|34639|9
1625554430000|2021-07-06 06:53:50|34780.6|34639.6|34780.4|34639.4|34780.6|34639.6|34779.6|34638.6|15
1625554440000|2021-07-06 06:54:00|34787|34646|34792.4|34651.4|34796.3|34655.3|34787|34646|13
1625554450000|2021-07-06 06:54:10|34792.1|34651.1|34796.7|34655.7|34796.7|34655.7|34792.1|34651.1|5
1625554460000|2021-07-06 06:54:20|34796.6|34655.6|34797.4|34656.4|34798.8|34657.8|34796.5|34655.5|9
1625554470000|2021-07-06 06:54:30|34797.1|34656.1|34796.9|34655.9|34797.4|34656.4|34794|34653|8
1625554480000|2021-07-06 06:54:40|34796.8|34655.8|34791.8|34650.8|34796.8|34655.8|34791.7|34650.7|12
1625554490000|2021-07-06 06:54:50|34791.5|34650.5|34798.2|34657.2|34798.2|34657.2|34790.6|34649.6|17
1625554500000|2021-07-06 06:55:00|34796.8|34655.8|34779.5|34638.5|34796.8|34655.8|34778.6|34637.6|17
1625554510000|2021-07-06 06:55:10|34779.6|34638.6|34780|34639|34780|34639|34779.3|34638.3|6
1625554520000|2021-07-06 06:55:20|34779.6|34638.6|34780.3|34639.3|34782.1|34641.1|34778.5|34637.5|14
1625554530000|2021-07-06 06:55:30|34779.8|34638.8|34780.2|34639.2|34780.3|34639.3|34779.8|34638.8|9
1625554540000|2021-07-06 06:55:40|34779.4|34638.4|34779.9|34638.9|34779.9|34638.9|34779.1|34638.1|6
1625554550000|2021-07-06 06:55:50|34779.8|34638.8|34780.9|34639.9|34782.5|34641.5|34779.4|34638.4|14
1625554560000|2021-07-06 06:56:00|34781.6|34640.6|34780.9|34639.9|34782|34641|34780.9|34639.9|10
1625554570000|2021-07-06 06:56:10|34781|34640|34778.8|34637.8|34781|34640|34778.8|34637.8|6
1625554580000|2021-07-06 06:56:20|34778.7|34637.7|34778.7|34637.7|34780.5|34639.5|34778.7|34637.7|8
1625554590000|2021-07-06 06:56:30|34780.5|34639.5|34782.1|34641.1|34782.2|34641.2|34780.5|34639.5|4
1625554600000|2021-07-06 06:56:40|34782.5|34641.5|34782.3|34641.3|34782.5|34641.5|34781.7|34640.7|8
1625554610000|2021-07-06 06:56:50|34782.5|34641.5|34782.2|34641.2|34782.5|34641.5|34782.1|34641.1|3
1625554620000|2021-07-06 06:57:00|34782.4|34641.4|34782.2|34641.2|34782.4|34641.4|34782.2|34641.2|4
1625554630000|2021-07-06 06:57:10|34780.7|34639.7|34770.6|34629.6|34780.7|34639.7|34769|34628|14
1625554640000|2021-07-06 06:57:20|34769|34628|34780.4|34639.4|34780.4|34639.4|34769|34628|9
1625554650000|2021-07-06 06:57:30|34778|34637|34772.6|34631.6|34778|34637|34772.6|34631.6|6
1625554660000|2021-07-06 06:57:40|34772.5|34631.5|34772.1|34631.1|34773.1|34632.1|34772.1|34631.1|11
1625554670000|2021-07-06 06:57:50|34772.6|34631.6|34771|34630|34773.7|34632.7|34771|34630|12
1625554680000|2021-07-06 06:58:00|34771.8|34630.8|34772.8|34631.8|34772.8|34631.8|34771.8|34630.8|5
1625554690000|2021-07-06 06:58:10|34772.7|34631.7|34766.9|34625.9|34772.7|34631.7|34766.9|34625.9|7
1625554700000|2021-07-06 06:58:20|34767.2|34626.2|34758.5|34617.5|34767.2|34626.2|34756.5|34615.5|15
1625554710000|2021-07-06 06:58:30|34756.5|34615.5|34753.1|34612.1|34759.7|34618.7|34750.1|34609.1|13
1625554720000|2021-07-06 06:58:40|34752.4|34611.4|34753.2|34612.2|34755.5|34614.5|34752.4|34611.4|16
1625554730000|2021-07-06 06:58:50|34752.8|34611.8|34753.3|34612.3|34755.2|34614.2|34752.8|34611.8|14
1625554740000|2021-07-06 06:59:00|34752.8|34611.8|34747.3|34606.3|34753.6|34612.6|34747.1|34606.1|15
1625554750000|2021-07-06 06:59:10|34747.2|34606.2|34745.4|34604.4|34747.7|34606.7|34745.1|34604.1|20
1625554760000|2021-07-06 06:59:20|34745.2|34604.2|34757.3|34616.3|34757.4|34616.4|34745.2|34604.2|15
1625554770000|2021-07-06 06:59:30|34757.4|34616.4|34754.9|34613.9|34757.4|34616.4|34754.9|34613.9|13
1625554780000|2021-07-06 06:59:40|34756.9|34615.9|34754.6|34613.6|34757.1|34616.1|34752.2|34611.2|11
1625554790000|2021-07-06 06:59:50|34753.5|34612.5|34747.1|34606.1|34753.5|34612.5|34747.1|34606.1|13
1625554800000|2021-07-06 07:00:00|34745|34604|34772.7|34631.7|34774.2|34633.2|34745|34604|23
1625554810000|2021-07-06 07:00:10|34771.2|34630.2|34767.9|34626.9|34775.2|34634.2|34765.7|34624.7|24
1625554820000|2021-07-06 07:00:20|34768.3|34627.3|34776.2|34635.2|34776.5|34635.5|34767.4|34626.4|13
1625554830000|2021-07-06 07:00:30|34774.6|34633.6|34776.4|34635.4|34778.3|34637.3|34774.3|34633.3|12
1625554840000|2021-07-06 07:00:40|34777.1|34636.1|34784.7|34643.7|34786.7|34645.7|34777.1|34636.1|14
1625554850000|2021-07-06 07:00:50|34783.7|34642.7|34783.8|34642.8|34787.4|34646.4|34783.7|34642.7|12
1625554860000|2021-07-06 07:01:00|34784|34643|34784|34643|34787.3|34646.3|34783.8|34642.8|14
1625554870000|2021-07-06 07:01:10|34783.9|34642.9|34786.6|34645.6|34787.3|34646.3|34783|34642|15
1625554880000|2021-07-06 07:01:20|34786.7|34645.7|34775.6|34634.6|34789.1|34648.1|34774.2|34633.2|14
1625554890000|2021-07-06 07:01:30|34775.7|34634.7|34785.8|34644.8|34786.3|34645.3|34775.7|34634.7|20
1625554900000|2021-07-06 07:01:40|34784.8|34643.8|34784.4|34643.4|34786.6|34645.6|34783.1|34642.1|13
1625554910000|2021-07-06 07:01:50|34785.1|34644.1|34790.5|34649.5|34790.5|34649.5|34784.5|34643.5|17
1625554920000|2021-07-06 07:02:00|34789.4|34648.4|34787.5|34646.5|34792.7|34651.7|34785.9|34644.9|16
1625554930000|2021-07-06 07:02:10|34788.3|34647.3|34771|34630|34790.9|34649.9|34770.8|34629.8|24
1625554940000|2021-07-06 07:02:20|34772.5|34631.5|34779.2|34638.2|34779.3|34638.3|34772.4|34631.4|21
1625554950000|2021-07-06 07:02:30|34779.1|34638.1|34779.7|34638.7|34780.7|34639.7|34777.4|34636.4|14
1625554960000|2021-07-06 07:02:40|34779.8|34638.8|34783.6|34642.6|34784.9|34643.9|34779.5|34638.5|15
1625554970000|2021-07-06 07:02:50|34783.7|34642.7|34779.9|34638.9|34785|34644|34779.9|34638.9|16
1625554980000|2021-07-06 07:03:00|34779.8|34638.8|34783.6|34642.6|34784|34643|34779.8|34638.8|17
1625554990000|2021-07-06 07:03:10|34784|34643|34785.9|34644.9|34786.1|34645.1|34784|34643|5
1625555000000|2021-07-06 07:03:20|34785.3|34644.3|34782.2|34641.2|34785.3|34644.3|34782.2|34641.2|10
1625555010000|2021-07-06 07:03:30|34781.5|34640.5|34782.2|34641.2|34782.3|34641.3|34779.6|34638.6|9
1625555020000|2021-07-06 07:03:40|34782.3|34641.3|34785.2|34644.2|34786.7|34645.7|34782.2|34641.2|12
1625555030000|2021-07-06 07:03:50|34785.3|34644.3|34781.8|34640.8|34785.3|34644.3|34779.7|34638.7|18
1625555040000|2021-07-06 07:04:00|34781.7|34640.7|34778.4|34637.4|34784.4|34643.4|34776.7|34635.7|19
1625555050000|2021-07-06 07:04:10|34776.6|34635.6|34795.1|34654.1|34799.6|34658.6|34776.1|34635.1|15
1625555060000|2021-07-06 07:04:20|34794.9|34653.9|34796.3|34655.3|34798.6|34657.6|34788|34647|20
1625555070000|2021-07-06 07:04:30|34797.2|34656.2|34797.9|34656.9|34800.1|34659.1|34796.3|34655.3|13
1625555080000|2021-07-06 07:04:40|34799.2|34658.2|34799.5|34658.5|34802.4|34661.4|34798.9|34657.9|19
1625555090000|2021-07-06 07:04:50|34801.2|34660.2|34797.4|34656.4|34801.2|34660.2|34797.1|34656.1|15
1625555100000|2021-07-06 07:05:00|34797|34656|34804.5|34663.5|34805.6|34664.6|34797|34656|11
1625555110000|2021-07-06 07:05:10|34806.5|34665.5|34807.8|34666.8|34807.8|34666.8|34804|34663|12
1625555120000|2021-07-06 07:05:20|34809.1|34668.1|34798.4|34657.4|34809.1|34668.1|34798.4|34657.4|18
1625555130000|2021-07-06 07:05:30|34799.6|34658.6|34801.8|34660.8|34801.8|34660.8|34797.1|34656.1|15
1625555140000|2021-07-06 07:05:40|34802.9|34661.9|34805.9|34664.9|34809|34668|34801.5|34660.5|13
1625555150000|2021-07-06 07:05:50|34809|34668|34804.8|34663.8|34809.7|34668.7|34800.7|34659.7|12
1625555160000|2021-07-06 07:06:00|34805.1|34664.1|34800.4|34659.4|34806.5|34665.5|34790.4|34649.4|22
1625555170000|2021-07-06 07:06:10|34801.3|34660.3|34797.3|34656.3|34801.3|34660.3|34797.3|34656.3|9
1625555180000|2021-07-06 07:06:20|34797.5|34656.5|34806.5|34665.5|34810.2|34669.2|34797.5|34656.5|13
1625555190000|2021-07-06 07:06:30|34808.1|34667.1|34808.9|34667.9|34809.4|34668.4|34808.1|34667.1|6
1625555200000|2021-07-06 07:06:40|34808.1|34667.1|34807.1|34666.1|34810.2|34669.2|34799.1|34658.1|14
1625555210000|2021-07-06 07:06:50|34803.3|34662.3|34809.1|34668.1|34809.1|34668.1|34803.3|34662.3|18
1625555220000|2021-07-06 07:07:00|34809|34668|34815.1|34674.1|34815.7|34674.7|34808.8|34667.8|12
1625555230000|2021-07-06 07:07:10|34814.6|34673.6|34814.5|34673.5|34817.2|34676.2|34814.4|34673.4|11
1625555240000|2021-07-06 07:07:20|34813.4|34672.4|34813.7|34672.7|34814|34673|34813.2|34672.2|9
1625555250000|2021-07-06 07:07:30|34815.1|34674.1|34824.8|34683.8|34825.1|34684.1|34814|34673|17
1625555260000|2021-07-06 07:07:40|34824.6|34683.6|34824.4|34683.4|34824.8|34683.8|34822.5|34681.5|10
1625555270000|2021-07-06 07:07:50|34824.6|34683.6|34825.6|34684.6|34825.6|34684.6|34824.3|34683.3|6
1625555280000|2021-07-06 07:08:00|34826.7|34685.7|34825|34684|34826.7|34685.7|34814|34673|24
1625555290000|2021-07-06 07:08:10|34825.5|34684.5|34825|34684|34827.4|34686.4|34825|34684|10
1625555300000|2021-07-06 07:08:20|34826.7|34685.7|34825|34684|34837.8|34696.8|34825|34684|16
1625555310000|2021-07-06 07:08:30|34826.8|34685.8|34836.8|34695.8|34837.5|34696.5|34826.8|34685.8|8
1625555320000|2021-07-06 07:08:40|34837.9|34696.9|34824.1|34683.1|34837.9|34696.9|34824.1|34683.1|7
1625555330000|2021-07-06 07:08:50|34825.9|34684.9|34827.3|34686.3|34831.9|34690.9|34825.6|34684.6|7
1625555340000|2021-07-06 07:09:00|34827.1|34686.1|34829.9|34688.9|34830.1|34689.1|34826.7|34685.7|8
1625555350000|2021-07-06 07:09:10|34829.8|34688.8|34827.6|34686.6|34830.1|34689.1|34827.6|34686.6|11
1625555360000|2021-07-06 07:09:20|34827.9|34686.9|34820.5|34679.5|34830.9|34689.9|34820.5|34679.5|11
1625555370000|2021-07-06 07:09:30|34818|34677|34817.7|34676.7|34820.3|34679.3|34817.7|34676.7|6
1625555380000|2021-07-06 07:09:40|34816.9|34675.9|34815.6|34674.6|34818.3|34677.3|34815.6|34674.6|17
1625555390000|2021-07-06 07:09:50|34815.2|34674.2|34808.4|34667.4|34815.5|34674.5|34808.4|34667.4|8
1625555400000|2021-07-06 07:10:00|34808.1|34667.1|34813.8|34672.8|34814.3|34673.3|34808.1|34667.1|10
1625555410000|2021-07-06 07:10:10|34814|34673|34811.2|34670.2|34814|34673|34808.9|34667.9|17
1625555420000|2021-07-06 07:10:20|34810|34669|34817.1|34676.1|34817.1|34676.1|34810|34669|10
1625555430000|2021-07-06 07:10:30|34817.2|34676.2|34816.7|34675.7|34817.3|34676.3|34816.2|34675.2|8
1625555440000|2021-07-06 07:10:40|34816.6|34675.6|34817.4|34676.4|34819.8|34678.8|34816.5|34675.5|13
1625555450000|2021-07-06 07:10:50|34816.5|34675.5|34817.9|34676.9|34817.9|34676.9|34816.5|34675.5|10
1625555460000|2021-07-06 07:11:00|34817.8|34676.8|34820.3|34679.3|34821.2|34680.2|34816.5|34675.5|13
1625555470000|2021-07-06 07:11:10|34820.4|34679.4|34821.2|34680.2|34823|34682|34818.3|34677.3|13
1625555480000|2021-07-06 07:11:20|34824.9|34683.9|34823.3|34682.3|34824.9|34683.9|34817.6|34676.6|10
1625555490000|2021-07-06 07:11:30|34817.6|34676.6|34824.1|34683.1|34824.1|34683.1|34817.6|34676.6|9
1625555500000|2021-07-06 07:11:40|34823.7|34682.7|34827|34686|34827|34686|34823.7|34682.7|5
1625555510000|2021-07-06 07:11:50|34827.1|34686.1|34810.4|34669.4|34827.1|34686.1|34805.7|34664.7|13
1625555520000|2021-07-06 07:12:00|34810.3|34669.3|34809.6|34668.6|34812.1|34671.1|34809.6|34668.6|15
1625555530000|2021-07-06 07:12:10|34808.1|34667.1|34809.8|34668.8|34810|34669|34808|34667|11
1625555540000|2021-07-06 07:12:20|34809.3|34668.3|34809.5|34668.5|34809.5|34668.5|34809.2|34668.2|3
1625555550000|2021-07-06 07:12:30|34809.6|34668.6|34809.8|34668.8|34809.8|34668.8|34809.6|34668.6|2
1625555560000|2021-07-06 07:12:40|34810.1|34669.1|34816.6|34675.6|34818.1|34677.1|34810.1|34669.1|13
1625555570000|2021-07-06 07:12:50|34816.5|34675.5|34803.6|34662.6|34817.3|34676.3|34803.5|34662.5|11
1625555580000|2021-07-06 07:13:00|34805.9|34664.9|34804|34663|34806|34665|34804|34663|8
1625555590000|2021-07-06 07:13:10|34804.7|34663.7|34805.3|34664.3|34807.3|34666.3|34804|34663|11
1625555600000|2021-07-06 07:13:20|34806.5|34665.5|34789.1|34648.1|34806.5|34665.5|34788.9|34647.9|18
1625555610000|2021-07-06 07:13:30|34788.7|34647.7|34793.7|34652.7|34793.9|34652.9|34788.7|34647.7|15
1625555620000|2021-07-06 07:13:40|34793.6|34652.6|34791.4|34650.4|34793.6|34652.6|34790.7|34649.7|15
1625555630000|2021-07-06 07:13:50|34791|34650|34789.7|34648.7|34791.1|34650.1|34789.2|34648.2|17
1625555640000|2021-07-06 07:14:00|34789.5|34648.5|34794.7|34653.7|34794.8|34653.8|34787.9|34646.9|15
1625555650000|2021-07-06 07:14:10|34794.2|34653.2|34801|34660|34807.2|34666.2|34794.2|34653.2|21
1625555660000|2021-07-06 07:14:20|34801.4|34660.4|34803.6|34662.6|34805.1|34664.1|34801.4|34660.4|19
1625555670000|2021-07-06 07:14:30|34805.2|34664.2|34810.1|34669.1|34810.8|34669.8|34802.9|34661.9|20
1625555680000|2021-07-06 07:14:40|34809.2|34668.2|34806.5|34665.5|34811.1|34670.1|34800|34659|21
1625555690000|2021-07-06 07:14:50|34806.1|34665.1|34809.9|34668.9|34810|34669|34806.1|34665.1|10
1625555700000|2021-07-06 07:15:00|34810.1|34669.1|34810.2|34669.2|34810.7|34669.7|34809.5|34668.5|12
1625555710000|2021-07-06 07:15:10|34810.3|34669.3|34811|34670|34811.5|34670.5|34810.3|34669.3|10
1625555720000|2021-07-06 07:15:20|34808.8|34667.8|34828.6|34687.6|34828.6|34687.6|34808.8|34667.8|15
1625555730000|2021-07-06 07:15:30|34828.5|34687.5|34819.6|34678.6|34828.5|34687.5|34819.6|34678.6|11
1625555740000|2021-07-06 07:15:40|34819.4|34678.4|34820.2|34679.2|34820.2|34679.2|34819.4|34678.4|9
1625555750000|2021-07-06 07:15:50|34822.9|34681.9|34823.1|34682.1|34823.3|34682.3|34820.7|34679.7|8
1625555760000|2021-07-06 07:16:00|34823.2|34682.2|34819.8|34678.8|34826.8|34685.8|34819.5|34678.5|19
1625555770000|2021-07-06 07:16:10|34819.6|34678.6|34822.2|34681.2|34822.2|34681.2|34819.2|34678.2|14
1625555780000|2021-07-06 07:16:20|34823.5|34682.5|34820.2|34679.2|34823.6|34682.6|34820.2|34679.2|8
1625555790000|2021-07-06 07:16:30|34819.9|34678.9|34825.8|34684.8|34825.8|34684.8|34819.9|34678.9|16
1625555800000|2021-07-06 07:16:40|34824.4|34683.4|34824.2|34683.2|34824.4|34683.4|34823.3|34682.3|16
1625555810000|2021-07-06 07:16:50|34823.5|34682.5|34824.5|34683.5|34824.6|34683.6|34823.5|34682.5|16
1625555820000|2021-07-06 07:17:00|34823.6|34682.6|34824.4|34683.4|34824.4|34683.4|34823.3|34682.3|6
1625555830000|2021-07-06 07:17:10|34824.7|34683.7|34824.6|34683.6|34825.4|34684.4|34823.3|34682.3|6
1625555840000|2021-07-06 07:17:20|34824.7|34683.7|34824.6|34683.6|34824.7|34683.7|34824.6|34683.6|2
1625555850000|2021-07-06 07:17:30|34823.6|34682.6|34831.1|34690.1|34831.1|34690.1|34823.6|34682.6|14
1625555860000|2021-07-06 07:17:40|34835.5|34694.5|34840.1|34699.1|34840.1|34699.1|34835.3|34694.3|15
1625555870000|2021-07-06 07:17:50|34842.9|34701.9|34842.5|34701.5|34843.9|34702.9|34840.7|34699.7|12
1625555880000|2021-07-06 07:18:00|34842.7|34701.7|34843.3|34702.3|34843.3|34702.3|34841.5|34700.5|10
1625555890000|2021-07-06 07:18:10|34843.5|34702.5|34844.9|34703.9|34844.9|34703.9|34843.5|34702.5|5
1625555900000|2021-07-06 07:18:20|34844.8|34703.8|34840.9|34699.9|34846.1|34705.1|34840.7|34699.7|14
1625555910000|2021-07-06 07:18:30|34843.5|34702.5|34842.1|34701.1|34843.5|34702.5|34840.4|34699.4|18
1625555920000|2021-07-06 07:18:40|34841.3|34700.3|34826.9|34685.9|34841.3|34700.3|34826.2|34685.2|10
1625555930000|2021-07-06 07:18:50|34826.8|34685.8|34829.9|34688.9|34829.9|34688.9|34826.1|34685.1|8
1625555940000|2021-07-06 07:19:00|34834.9|34693.9|34840|34699|34840|34699|34834.9|34693.9|7
1625555950000|2021-07-06 07:19:10|34839.9|34698.9|34836|34695|34839.9|34698.9|34834.8|34693.8|14
1625555960000|2021-07-06 07:19:20|34837.5|34696.5|34841.4|34700.4|34841.6|34700.6|34837.5|34696.5|10
1625555970000|2021-07-06 07:19:30|34842.6|34701.6|34843.3|34702.3|34843.3|34702.3|34841.8|34700.8|17
1625555980000|2021-07-06 07:19:40|34845.5|34704.5|34865.1|34724.1|34865.1|34724.1|34845.5|34704.5|7
1625555990000|2021-07-06 07:19:50|34865|34724|34864.4|34723.4|34866.3|34725.3|34864.4|34723.4|9
1625556000000|2021-07-06 07:20:00|34864.3|34723.3|34856.8|34715.8|34864.3|34723.3|34849.5|34708.5|15
1625556010000|2021-07-06 07:20:10|34856.7|34715.7|34856.2|34715.2|34856.7|34715.7|34854.3|34713.3|11
1625556020000|2021-07-06 07:20:20|34854.5|34713.5|34849.3|34708.3|34856.2|34715.2|34843.9|34702.9|17
1625556030000|2021-07-06 07:20:30|34852.4|34711.4|34848.7|34707.7|34853.6|34712.6|34847.3|34706.3|15
1625556040000|2021-07-06 07:20:40|34848.5|34707.5|34844.2|34703.2|34848.5|34707.5|34844.1|34703.1|15
1625556050000|2021-07-06 07:20:50|34848.6|34707.6|34850|34709|34852.1|34711.1|34848.6|34707.6|18
1625556060000|2021-07-06 07:21:00|34849.7|34708.7|34858.6|34717.6|34859.1|34718.1|34841.9|34700.9|25
1625556070000|2021-07-06 07:21:10|34858|34717|34851.3|34710.3|34858.6|34717.6|34850.8|34709.8|21
1625556080000|2021-07-06 07:21:20|34851.2|34710.2|34856.1|34715.1|34856.1|34715.1|34850.8|34709.8|21
1625556090000|2021-07-06 07:21:30|34855.7|34714.7|34849.8|34708.8|34855.7|34714.7|34847.4|34706.4|23
1625556100000|2021-07-06 07:21:40|34849.5|34708.5|34851.7|34710.7|34851.8|34710.8|34848.6|34707.6|21
1625556110000|2021-07-06 07:21:50|34851.4|34710.4|34853.5|34712.5|34853.5|34712.5|34851.2|34710.2|20
1625556120000|2021-07-06 07:22:00|34853.4|34712.4|34851.3|34710.3|34853.9|34712.9|34850.8|34709.8|15
1625556130000|2021-07-06 07:22:10|34851.8|34710.8|34842.3|34701.3|34851.8|34710.8|34842.3|34701.3|13
1625556140000|2021-07-06 07:22:20|34837.5|34696.5|34837.7|34696.7|34838.8|34697.8|34837.3|34696.3|17
1625556150000|2021-07-06 07:22:30|34838.1|34697.1|34842.1|34701.1|34847.2|34706.2|34838.1|34697.1|23
1625556160000|2021-07-06 07:22:40|34841.4|34700.4|34850.8|34709.8|34850.8|34709.8|34841.4|34700.4|11
1625556170000|2021-07-06 07:22:50|34848.8|34707.8|34850.9|34709.9|34850.9|34709.9|34848.8|34707.8|5
1625556180000|2021-07-06 07:23:00|34850.6|34709.6|34863.4|34722.4|34863.5|34722.5|34850.6|34709.6|10
1625556190000|2021-07-06 07:23:10|34864.3|34723.3|34861.4|34720.4|34864.8|34723.8|34861.4|34720.4|7
1625556200000|2021-07-06 07:23:20|34862.7|34721.7|34854|34713|34862.7|34721.7|34854|34713|9
1625556210000|2021-07-06 07:23:30|34857.1|34716.1|34856.4|34715.4|34858.4|34717.4|34853.9|34712.9|13
1625556220000|2021-07-06 07:23:40|34856.8|34715.8|34859.9|34718.9|34860|34719|34856.8|34715.8|12
1625556230000|2021-07-06 07:23:50|34859.4|34718.4|34856.2|34715.2|34860|34719|34855.7|34714.7|16
1625556240000|2021-07-06 07:24:00|34855.9|34714.9|34853.9|34712.9|34856.3|34715.3|34853.9|34712.9|12
1625556250000|2021-07-06 07:24:10|34855|34714|34853.7|34712.7|34855|34714|34852.8|34711.8|8
1625556260000|2021-07-06 07:24:20|34852.7|34711.7|34856.3|34715.3|34856.8|34715.8|34851.8|34710.8|10
1625556270000|2021-07-06 07:24:30|34855|34714|34855.8|34714.8|34858.8|34717.8|34854.7|34713.7|21
1625556280000|2021-07-06 07:24:40|34854.8|34713.8|34850.9|34709.9|34856.2|34715.2|34850|34709|19
1625556290000|2021-07-06 07:24:50|34851.2|34710.2|34855.9|34714.9|34855.9|34714.9|34851.2|34710.2|16
1625556300000|2021-07-06 07:25:00|34855.6|34714.6|34849.2|34708.2|34856|34715|34845.1|34704.1|15
1625556310000|2021-07-06 07:25:10|34848.1|34707.1|34847.2|34706.2|34848.1|34707.1|34845.7|34704.7|13
1625556320000|2021-07-06 07:25:20|34847.5|34706.5|34844|34703|34847.5|34706.5|34842.8|34701.8|11
1625556330000|2021-07-06 07:25:30|34844.3|34703.3|34845.3|34704.3|34846.1|34705.1|34843|34702|11
1625556340000|2021-07-06 07:25:40|34845|34704|34844|34703|34846|34705|34843.3|34702.3|12
1625556350000|2021-07-06 07:25:50|34844.6|34703.6|34842.5|34701.5|34844.6|34703.6|34841.3|34700.3|13
1625556360000|2021-07-06 07:26:00|34842.7|34701.7|34843.3|34702.3|34845.3|34704.3|34842.7|34701.7|7
1625556370000|2021-07-06 07:26:10|34844.3|34703.3|34839.9|34698.9|34844.3|34703.3|34839.5|34698.5|7
1625556380000|2021-07-06 07:26:20|34836.2|34695.2|34839.2|34698.2|34840.9|34699.9|34836|34695|23
1625556390000|2021-07-06 07:26:30|34839|34698|34837.9|34696.9|34839|34698|34837.8|34696.8|11
1625556400000|2021-07-06 07:26:40|34838.7|34697.7|34844.8|34703.8|34845.1|34704.1|34838.7|34697.7|11
1625556410000|2021-07-06 07:26:50|34844.7|34703.7|34838.7|34697.7|34844.7|34703.7|34838.7|34697.7|13
1625556420000|2021-07-06 07:27:00|34839.1|34698.1|34842.3|34701.3|34842.3|34701.3|34838|34697|15
1625556430000|2021-07-06 07:27:10|34842|34701|34843.7|34702.7|34843.7|34702.7|34842|34701|6
1625556440000|2021-07-06 07:27:20|34843.8|34702.8|34836.7|34695.7|34843.8|34702.8|34836.7|34695.7|13
1625556450000|2021-07-06 07:27:30|34835.8|34694.8|34835.7|34694.7|34835.9|34694.9|34834.4|34693.4|11
1625556460000|2021-07-06 07:27:40|34834.6|34693.6|34831.8|34690.8|34834.6|34693.6|34831.8|34690.8|13
1625556470000|2021-07-06 07:27:50|34831.9|34690.9|34833.1|34692.1|34833.1|34692.1|34830.9|34689.9|10
1625556480000|2021-07-06 07:28:00|34831.2|34690.2|34832.3|34691.3|34833.1|34692.1|34830.7|34689.7|12
1625556490000|2021-07-06 07:28:10|34830.6|34689.6|34830.5|34689.5|34832.3|34691.3|34830.5|34689.5|8
1625556500000|2021-07-06 07:28:20|34832.3|34691.3|34822.3|34681.3|34833.1|34692.1|34822.3|34681.3|8
1625556510000|2021-07-06 07:28:30|34821.9|34680.9|34832|34691|34832.4|34691.4|34821.1|34680.1|9
1625556520000|2021-07-06 07:28:40|34831.6|34690.6|34817.6|34676.6|34831.6|34690.6|34817.6|34676.6|15
1625556530000|2021-07-06 07:28:50|34818.3|34677.3|34818.8|34677.8|34822.3|34681.3|34818|34677|15
1625556540000|2021-07-06 07:29:00|34818.2|34677.2|34821.2|34680.2|34831.2|34690.2|34818.2|34677.2|23
1625556550000|2021-07-06 07:29:10|34821.1|34680.1|34819|34678|34821.1|34680.1|34819|34678|14
1625556560000|2021-07-06 07:29:20|34820.2|34679.2|34819|34678|34820.3|34679.3|34819|34678|13
1625556570000|2021-07-06 07:29:30|34819.7|34678.7|34822.7|34681.7|34823.3|34682.3|34818.9|34677.9|12
1625556580000|2021-07-06 07:29:40|34821.7|34680.7|34818.6|34677.6|34821.7|34680.7|34818.4|34677.4|8
1625556590000|2021-07-06 07:29:50|34819.2|34678.2|34817.7|34676.7|34831.7|34690.7|34817.7|34676.7|20
1625556600000|2021-07-06 07:30:00|34819|34678|34819|34678|34819.2|34678.2|34818.7|34677.7|6
1625556610000|2021-07-06 07:30:10|34817.1|34676.1|34815.3|34674.3|34817.4|34676.4|34815.3|34674.3|10
1625556620000|2021-07-06 07:30:20|34814.6|34673.6|34813.9|34672.9|34814.9|34673.9|34813.3|34672.3|10
1625556630000|2021-07-06 07:30:30|34814|34673|34814|34673|34814.7|34673.7|34813.4|34672.4|8
1625556640000|2021-07-06 07:30:40|34813.9|34672.9|34813.9|34672.9|34814|34673|34813.7|34672.7|7
1625556650000|2021-07-06 07:30:50|34814|34673|34813.7|34672.7|34814|34673|34813.7|34672.7|7
1625556660000|2021-07-06 07:31:00|34813.8|34672.8|34824|34683|34826.8|34685.8|34813.7|34672.7|25
1625556670000|2021-07-06 07:31:10|34823.9|34682.9|34822|34681|34825.3|34684.3|34820.8|34679.8|16
1625556680000|2021-07-06 07:31:20|34821.6|34680.6|34826|34685|34829.5|34688.5|34821.6|34680.6|21
1625556690000|2021-07-06 07:31:30|34825.8|34684.8|34822.2|34681.2|34826.3|34685.3|34822.2|34681.2|14
1625556700000|2021-07-06 07:31:40|34823.3|34682.3|34821.7|34680.7|34823.3|34682.3|34820.8|34679.8|11
1625556710000|2021-07-06 07:31:50|34820.9|34679.9|34821.6|34680.6|34823|34682|34820.9|34679.9|11
1625556720000|2021-07-06 07:32:00|34822.5|34681.5|34822.5|34681.5|34825.1|34684.1|34821.9|34680.9|9
1625556730000|2021-07-06 07:32:10|34820.9|34679.9|34820.3|34679.3|34822.8|34681.8|34820.3|34679.3|11
1625556740000|2021-07-06 07:32:20|34819.8|34678.8|34819.8|34678.8|34820.3|34679.3|34819.8|34678.8|3
1625556750000|2021-07-06 07:32:30|34820.3|34679.3|34822.3|34681.3|34823.4|34682.4|34820.3|34679.3|3
1625556760000|2021-07-06 07:32:40|34820.3|34679.3|34822.3|34681.3|34822.3|34681.3|34820.3|34679.3|2
1625556770000|2021-07-06 07:32:50|34823.4|34682.4|34823.4|34682.4|34825.1|34684.1|34821.3|34680.3|14
1625556780000|2021-07-06 07:33:00|34822.6|34681.6|34823.4|34682.4|34823.4|34682.4|34822.6|34681.6|4
1625556790000|2021-07-06 07:33:10|34822.3|34681.3|34823.4|34682.4|34823.4|34682.4|34822.3|34681.3|2
1625556800000|2021-07-06 07:33:20|34822.4|34681.4|34823.4|34682.4|34823.4|34682.4|34822.3|34681.3|10
1625556810000|2021-07-06 07:33:30|34822.3|34681.3|34821|34680|34823.4|34682.4|34821|34680|8
1625556820000|2021-07-06 07:33:40|34822.3|34681.3|34827.5|34686.5|34828.3|34687.3|34822.3|34681.3|18
1625556830000|2021-07-06 07:33:50|34827.2|34686.2|34825.7|34684.7|34827.7|34686.7|34824.4|34683.4|16
1625556840000|2021-07-06 07:34:00|34825.3|34684.3|34825.8|34684.8|34826.4|34685.4|34824.8|34683.8|14
1625556850000|2021-07-06 07:34:10|34825.6|34684.6|34826.3|34685.3|34826.3|34685.3|34825.1|34684.1|13
1625556860000|2021-07-06 07:34:20|34825.7|34684.7|34826.2|34685.2|34827.6|34686.6|34825.5|34684.5|7
1625556870000|2021-07-06 07:34:30|34841.3|34700.3|34838.4|34697.4|34841.5|34700.5|34838.4|34697.4|3
1625556880000|2021-07-06 07:34:40|34841|34700|34846.7|34705.7|34846.7|34705.7|34839.4|34698.4|12
1625556890000|2021-07-06 07:34:50|34847.3|34706.3|34846.8|34705.8|34847.3|34706.3|34846.8|34705.8|2
1625556900000|2021-07-06 07:35:00|34847.9|34706.9|34849.6|34708.6|34849.6|34708.6|34846.2|34705.2|12
1625556910000|2021-07-06 07:35:10|34848.8|34707.8|34845.2|34704.2|34848.9|34707.9|34842.6|34701.6|18
1625556920000|2021-07-06 07:35:20|34845.1|34704.1|34844.3|34703.3|34846.9|34705.9|34843.9|34702.9|12
1625556930000|2021-07-06 07:35:30|34844.8|34703.8|34849.3|34708.3|34849.3|34708.3|34843.9|34702.9|19
1625556940000|2021-07-06 07:35:40|34849|34708|34848.7|34707.7|34849.3|34708.3|34848.6|34707.6|8
1625556950000|2021-07-06 07:35:50|34848.6|34707.6|34848.8|34707.8|34849|34708|34842.2|34701.2|18
1625556960000|2021-07-06 07:36:00|34847.6|34706.6|34846.8|34705.8|34847.9|34706.9|34843.4|34702.4|8
1625556970000|2021-07-06 07:36:10|34846.9|34705.9|34847.3|34706.3|34848.5|34707.5|34845.7|34704.7|16
1625556980000|2021-07-06 07:36:20|34858.4|34717.4|34847.9|34706.9|34858.4|34717.4|34847.9|34706.9|15
1625556990000|2021-07-06 07:36:30|34850.6|34709.6|34854|34713|34854.2|34713.2|34850.6|34709.6|14
1625557000000|2021-07-06 07:36:40|34853.5|34712.5|34843.6|34702.6|34853.5|34712.5|34841.6|34700.6|17
1625557010000|2021-07-06 07:36:50|34843.8|34702.8|34849.3|34708.3|34850.3|34709.3|34843.8|34702.8|18
1625557020000|2021-07-06 07:37:00|34849.2|34708.2|34853.5|34712.5|34854.6|34713.6|34848.7|34707.7|19
1625557030000|2021-07-06 07:37:10|34853|34712|34854.6|34713.6|34854.6|34713.6|34852.3|34711.3|13
1625557040000|2021-07-06 07:37:20|34851.5|34710.5|34852.2|34711.2|34852.4|34711.4|34846.6|34705.6|8
1625557050000|2021-07-06 07:37:30|34848.3|34707.3|34847.3|34706.3|34852.2|34711.2|34846.8|34705.8|5
1625557060000|2021-07-06 07:37:40|34846.1|34705.1|34842.4|34701.4|34847.6|34706.6|34842|34701|18
1625557080000|2021-07-06 07:38:00|34844.4|34703.4|34842.4|34701.4|34844.4|34703.4|34842.4|34701.4|2
1625557090000|2021-07-06 07:38:10|34844.7|34703.7|34846.9|34705.9|34850.2|34709.2|34844.7|34703.7|11
1625557100000|2021-07-06 07:38:20|34847|34706|34847|34706|34848|34707|34847|34706|8
1625557110000|2021-07-06 07:38:30|34848|34707|34847.4|34706.4|34848|34707|34847|34706|6
1625557120000|2021-07-06 07:38:40|34847.7|34706.7|34847.3|34706.3|34848|34707|34846.9|34705.9|12
1625557130000|2021-07-06 07:38:50|34847.1|34706.1|34839.5|34698.5|34847.1|34706.1|34839.5|34698.5|13
1625557140000|2021-07-06 07:39:00|34839.6|34698.6|34845|34704|34845|34704|34838.1|34697.1|7
1625557150000|2021-07-06 07:39:10|34839.1|34698.1|34841.7|34700.7|34843.4|34702.4|34838.9|34697.9|10
1625557160000|2021-07-06 07:39:20|34841.6|34700.6|34841.6|34700.6|34841.7|34700.7|34841.6|34700.6|11
1625557170000|2021-07-06 07:39:30|34841.9|34700.9|34840.2|34699.2|34844.8|34703.8|34840.2|34699.2|8
1625557180000|2021-07-06 07:39:40|34838.3|34697.3|34841.5|34700.5|34841.6|34700.6|34838.3|34697.3|9
1625557200000|2021-07-06 07:40:00|34841.6|34700.6|34842.2|34701.2|34842.2|34701.2|34841.6|34700.6|4
1625557210000|2021-07-06 07:40:10|34842.3|34701.3|34842.3|34701.3|34842.3|34701.3|34842.3|34701.3|1
1625557220000|2021-07-06 07:40:20|34841.4|34700.4|34842.7|34701.7|34843.2|34702.2|34841.4|34700.4|11
1625557230000|2021-07-06 07:40:30|34842.9|34701.9|34840.5|34699.5|34843.3|34702.3|34837.2|34696.2|19
1625557240000|2021-07-06 07:40:40|34840.9|34699.9|34842.4|34701.4|34842.4|34701.4|34840.1|34699.1|5
1625557250000|2021-07-06 07:40:50|34840.6|34699.6|34840.6|34699.6|34840.9|34699.9|34840.4|34699.4|6
1625557260000|2021-07-06 07:41:00|34840.9|34699.9|34840.9|34699.9|34840.9|34699.9|34840.2|34699.2|4
1625557270000|2021-07-06 07:41:10|34842|34701|34844.2|34703.2|34845.3|34704.3|34841.6|34700.6|18
1625557280000|2021-07-06 07:41:20|34844.8|34703.8|34841|34700|34846.3|34705.3|34840.4|34699.4|15
1625557290000|2021-07-06 07:41:30|34841.7|34700.7|34842.4|34701.4|34842.9|34701.9|34838.7|34697.7|21
1625557300000|2021-07-06 07:41:40|34843.6|34702.6|34857|34716|34857|34716|34842.5|34701.5|16
1625557310000|2021-07-06 07:41:50|34855.4|34714.4|34854.5|34713.5|34857|34716|34852.4|34711.4|14
1625557320000|2021-07-06 07:42:00|34855.6|34714.6|34856.7|34715.7|34856.7|34715.7|34855.6|34714.6|6
1625557330000|2021-07-06 07:42:10|34857.4|34716.4|34854.4|34713.4|34857.4|34716.4|34853.8|34712.8|8
1625557340000|2021-07-06 07:42:20|34856.4|34715.4|34845|34704|34856.4|34715.4|34841.4|34700.4|18
1625557350000|2021-07-06 07:42:30|34845.3|34704.3|34865.5|34724.5|34865.5|34724.5|34845.3|34704.3|20
1625557360000|2021-07-06 07:42:40|34868.1|34727.1|34863.1|34722.1|34868.1|34727.1|34863.1|34722.1|10
1625557370000|2021-07-06 07:42:50|34863.7|34722.7|34863.5|34722.5|34863.7|34722.7|34861.6|34720.6|7
1625557380000|2021-07-06 07:43:00|34863|34722|34865.9|34724.9|34865.9|34724.9|34863|34722|12
1625557390000|2021-07-06 07:43:10|34865.6|34724.6|34865|34724|34865.8|34724.8|34863|34722|9
1625557400000|2021-07-06 07:43:20|34865.4|34724.4|34861.9|34720.9|34865.4|34724.4|34860.5|34719.5|6
1625557410000|2021-07-06 07:43:30|34860.5|34719.5|34855.7|34714.7|34864.1|34723.1|34855.7|34714.7|9
1625557420000|2021-07-06 07:43:40|34855.4|34714.4|34860|34719|34860.2|34719.2|34853.8|34712.8|12
1625557430000|2021-07-06 07:43:50|34859.7|34718.7|34865|34724|34866.8|34725.8|34859.7|34718.7|17
1625557440000|2021-07-06 07:44:00|34865.6|34724.6|34864.8|34723.8|34866.2|34725.2|34864.8|34723.8|7
1625557450000|2021-07-06 07:44:10|34865.1|34724.1|34866.4|34725.4|34866.4|34725.4|34864.5|34723.5|5
1625557460000|2021-07-06 07:44:20|34864.9|34723.9|34865|34724|34866.7|34725.7|34864.9|34723.9|8
1625557470000|2021-07-06 07:44:30|34864.9|34723.9|34866.6|34725.6|34866.6|34725.6|34864.9|34723.9|3
1625557480000|2021-07-06 07:44:40|34866.2|34725.2|34866.2|34725.2|34866.2|34725.2|34865.7|34724.7|3
1625557490000|2021-07-06 07:44:50|34865.7|34724.7|34864.8|34723.8|34866.3|34725.3|34864.8|34723.8|4
1625557500000|2021-07-06 07:45:00|34865.1|34724.1|34881.8|34740.8|34888.5|34747.5|34865.1|34724.1|23
1625557510000|2021-07-06 07:45:10|34880.4|34739.4|34872.2|34731.2|34881.4|34740.4|34872.2|34731.2|23
1625557520000|2021-07-06 07:45:20|34876.7|34735.7|34880.3|34739.3|34882.3|34741.3|34871|34730|23
1625557530000|2021-07-06 07:45:30|34881.1|34740.1|34880.9|34739.9|34887|34746|34880.3|34739.3|16
1625557540000|2021-07-06 07:45:40|34881.9|34740.9|34888.2|34747.2|34890.7|34749.7|34881.5|34740.5|21
1625557550000|2021-07-06 07:45:50|34888.7|34747.7|34887.5|34746.5|34888.7|34747.7|34887|34746|16
1625557560000|2021-07-06 07:46:00|34886.5|34745.5|34882.3|34741.3|34888.3|34747.3|34880.5|34739.5|16
1625557570000|2021-07-06 07:46:10|34882.4|34741.4|34874.9|34733.9|34882.4|34741.4|34873.2|34732.2|15
1625557580000|2021-07-06 07:46:20|34875.9|34734.9|34875.6|34734.6|34875.9|34734.9|34874.2|34733.2|5
1625557590000|2021-07-06 07:46:30|34874.2|34733.2|34845.1|34704.1|34878.5|34737.5|34843.8|34702.8|13
1625557600000|2021-07-06 07:46:40|34843.3|34702.3|34841.9|34700.9|34845.1|34704.1|34841.4|34700.4|13
1625557610000|2021-07-06 07:46:50|34842.2|34701.2|34842.5|34701.5|34843.4|34702.4|34842.2|34701.2|4
1625557620000|2021-07-06 07:47:00|34843.1|34702.1|34842.8|34701.8|34843.1|34702.1|34841.8|34700.8|7
1625557630000|2021-07-06 07:47:10|34842.5|34701.5|34843.6|34702.6|34843.9|34702.9|34842.5|34701.5|6
1625557640000|2021-07-06 07:47:20|34843|34702|34843.1|34702.1|34843.1|34702.1|34842.5|34701.5|4
1625557650000|2021-07-06 07:47:30|34843|34702|34829.7|34688.7|34843.1|34702.1|34829.7|34688.7|14
1625557660000|2021-07-06 07:47:40|34831.6|34690.6|34832.4|34691.4|34832.4|34691.4|34831.4|34690.4|4
1625557670000|2021-07-06 07:47:50|34830.9|34689.9|34830.9|34689.9|34835.6|34694.6|34830.9|34689.9|12
1625557680000|2021-07-06 07:48:00|34831.3|34690.3|34834.2|34693.2|34834.9|34693.9|34831.3|34690.3|9
1625557690000|2021-07-06 07:48:10|34827.8|34686.8|34827.7|34686.7|34828.3|34687.3|34820.8|34679.8|17
1625557700000|2021-07-06 07:48:20|34828.4|34687.4|34818.9|34677.9|34833.5|34692.5|34818.9|34677.9|17
1625557710000|2021-07-06 07:48:30|34820.2|34679.2|34813.5|34672.5|34821.4|34680.4|34810|34669|16
1625557720000|2021-07-06 07:48:40|34816.4|34675.4|34809.3|34668.3|34816.4|34675.4|34806.4|34665.4|16
1625557730000|2021-07-06 07:48:50|34811.7|34670.7|34811.4|34670.4|34811.8|34670.8|34806.5|34665.5|21
1625557740000|2021-07-06 07:49:00|34810.8|34669.8|34816.3|34675.3|34819|34678|34806.7|34665.7|13
1625557750000|2021-07-06 07:49:10|34814.9|34673.9|34817.1|34676.1|34817.1|34676.1|34814.9|34673.9|9
1625557760000|2021-07-06 07:49:20|34815.8|34674.8|34815.7|34674.7|34815.8|34674.8|34815.7|34674.7|2
1625557770000|2021-07-06 07:49:30|34817.8|34676.8|34819|34678|34819.5|34678.5|34816.3|34675.3|11
1625557780000|2021-07-06 07:49:40|34819.4|34678.4|34826.4|34685.4|34826.4|34685.4|34817.3|34676.3|8
1625557790000|2021-07-06 07:49:50|34826.1|34685.1|34824.9|34683.9|34836.7|34695.7|34824.9|34683.9|18
1625557800000|2021-07-06 07:50:00|34825.1|34684.1|34825.2|34684.2|34825.6|34684.6|34822.5|34681.5|14
1625557810000|2021-07-06 07:50:10|34824.9|34683.9|34824.7|34683.7|34825|34684|34824.7|34683.7|5
1625557820000|2021-07-06 07:50:20|34824.8|34683.8|34820.3|34679.3|34825.8|34684.8|34812.4|34671.4|16
1625557830000|2021-07-06 07:50:30|34822.4|34681.4|34814.8|34673.8|34824.4|34683.4|34814.8|34673.8|22
1625557840000|2021-07-06 07:50:40|34817.8|34676.8|34824.8|34683.8|34824.8|34683.8|34817.8|34676.8|20
1625557850000|2021-07-06 07:50:50|34824.7|34683.7|34826.8|34685.8|34828.1|34687.1|34823.7|34682.7|22
1625557860000|2021-07-06 07:51:00|34827|34686|34836.6|34695.6|34836.6|34695.6|34827|34686|13
1625557870000|2021-07-06 07:51:10|34837.1|34696.1|34838.6|34697.6|34839.5|34698.5|34837.1|34696.1|8
1625557880000|2021-07-06 07:51:20|34839.6|34698.6|34843.7|34702.7|34843.7|34702.7|34839.2|34698.2|15
1625557890000|2021-07-06 07:51:30|34844.8|34703.8|34846.6|34705.6|34846.6|34705.6|34844.8|34703.8|3
1625557900000|2021-07-06 07:51:40|34846.8|34705.8|34849.5|34708.5|34849.5|34708.5|34844.9|34703.9|11
1625557910000|2021-07-06 07:51:50|34850.3|34709.3|34851.2|34710.2|34852.9|34711.9|34848.8|34707.8|15
1625557920000|2021-07-06 07:52:00|34852.3|34711.3|34855|34714|34855.3|34714.3|34848.7|34707.7|18
1625557930000|2021-07-06 07:52:10|34855.1|34714.1|34853.4|34712.4|34856.7|34715.7|34853.4|34712.4|16
1625557940000|2021-07-06 07:52:20|34854.4|34713.4|34857.3|34716.3|34857.3|34716.3|34854.2|34713.2|14
1625557950000|2021-07-06 07:52:30|34857.5|34716.5|34859.2|34718.2|34861.7|34720.7|34856.7|34715.7|22
1625557960000|2021-07-06 07:52:40|34856.3|34715.3|34852|34711|34856.3|34715.3|34851.5|34710.5|9
1625557970000|2021-07-06 07:52:50|34851.2|34710.2|34852.8|34711.8|34853.8|34712.8|34851|34710|12
1625557980000|2021-07-06 07:53:00|34853.3|34712.3|34860.8|34719.8|34860.8|34719.8|34853.3|34712.3|14
1625557990000|2021-07-06 07:53:10|34859.5|34718.5|34856.9|34715.9|34860.1|34719.1|34852.4|34711.4|15
1625558000000|2021-07-06 07:53:20|34852.1|34711.1|34853.2|34712.2|34857.1|34716.1|34852.1|34711.1|13
1625558010000|2021-07-06 07:53:30|34852.3|34711.3|34852.4|34711.4|34856.7|34715.7|34851.4|34710.4|16
1625558020000|2021-07-06 07:53:40|34852.5|34711.5|34858.6|34717.6|34859.1|34718.1|34852.5|34711.5|18
1625558030000|2021-07-06 07:53:50|34858.7|34717.7|34851.9|34710.9|34858.8|34717.8|34851.5|34710.5|21
1625558040000|2021-07-06 07:54:00|34851|34710|34859.1|34718.1|34860.8|34719.8|34849.7|34708.7|21
1625558050000|2021-07-06 07:54:10|34858.9|34717.9|34861.4|34720.4|34862.2|34721.2|34858.9|34717.9|16
1625558060000|2021-07-06 07:54:20|34861.3|34720.3|34862.6|34721.6|34865.4|34724.4|34859.6|34718.6|17
1625558070000|2021-07-06 07:54:30|34862.1|34721.1|34865|34724|34865.5|34724.5|34862.1|34721.1|9
1625558080000|2021-07-06 07:54:40|34864.5|34723.5|34864|34723|34865|34724|34864|34723|3
1625558090000|2021-07-06 07:54:50|34864.1|34723.1|34863.9|34722.9|34864.1|34723.1|34863.9|34722.9|2
1625558100000|2021-07-06 07:55:00|34864.7|34723.7|34889.4|34748.4|34889.6|34748.6|34864.7|34723.7|18
1625558110000|2021-07-06 07:55:10|34886.2|34745.2|34894.7|34753.7|34897.6|34756.6|34886.2|34745.2|22
1625558120000|2021-07-06 07:55:20|34895.1|34754.1|34895.2|34754.2|34897|34756|34885|34744|21
1625558130000|2021-07-06 07:55:30|34895.4|34754.4|34903.9|34762.9|34903.9|34762.9|34895.4|34754.4|23
1625558140000|2021-07-06 07:55:40|34902.9|34761.9|34920.3|34779.3|34920.3|34779.3|34902.9|34761.9|19
1625558150000|2021-07-06 07:55:50|34920.9|34779.9|34988.8|34847.8|34988.8|34847.8|34920.9|34779.9|27
1625558160000|2021-07-06 07:56:00|34989.1|34848.1|34992.8|34851.8|34996|34855|34985.3|34844.3|29
1625558170000|2021-07-06 07:56:10|34992.1|34851.1|34971.5|34830.5|34992.1|34851.1|34970.3|34829.3|26
1625558180000|2021-07-06 07:56:20|34963.5|34822.5|34960.6|34819.6|34968.6|34827.6|34956.4|34815.4|25
1625558190000|2021-07-06 07:56:30|34960.8|34819.8|34978|34837|34978|34837|34959.6|34818.6|21
1625558200000|2021-07-06 07:56:40|34979.7|34838.7|35004.8|34863.8|35006.7|34865.7|34979.7|34838.7|27
1625558210000|2021-07-06 07:56:50|35006.4|34865.4|35011.8|34870.8|35018.1|34877.1|35006.4|34865.4|24
1625558220000|2021-07-06 07:57:00|35013|34872|34989.2|34848.2|35013|34872|34987|34846|28
1625558230000|2021-07-06 07:57:10|34989.6|34848.6|34986.3|34845.3|34989.6|34848.6|34979.5|34838.5|28
1625558240000|2021-07-06 07:57:20|34990|34849|34992.8|34851.8|34994.6|34853.6|34988.8|34847.8|21
1625558250000|2021-07-06 07:57:30|34993.7|34852.7|34985.5|34844.5|34994.1|34853.1|34985.3|34844.3|25
1625558260000|2021-07-06 07:57:40|34983.7|34842.7|34980.1|34839.1|34988.3|34847.3|34970.1|34829.1|20
1625558270000|2021-07-06 07:57:50|34980.5|34839.5|34983.7|34842.7|34990.3|34849.3|34977.9|34836.9|24
1625558280000|2021-07-06 07:58:00|34984.7|34843.7|34971|34830|34985.7|34844.7|34969.9|34828.9|22
1625558290000|2021-07-06 07:58:10|34970.8|34829.8|34983.5|34842.5|34984.1|34843.1|34970.4|34829.4|18
1625558300000|2021-07-06 07:58:20|34982.7|34841.7|34974.1|34833.1|34983.3|34842.3|34974.1|34833.1|20
1625558310000|2021-07-06 07:58:30|34974.7|34833.7|34960.5|34819.5|34974.7|34833.7|34960.5|34819.5|21
1625558320000|2021-07-06 07:58:40|34961.4|34820.4|34956.5|34815.5|34961.4|34820.4|34956.5|34815.5|14
1625558330000|2021-07-06 07:58:50|34956.6|34815.6|34958.2|34817.2|34961.1|34820.1|34956.6|34815.6|13
1625558340000|2021-07-06 07:59:00|34960.3|34819.3|34960.3|34819.3|34961.5|34820.5|34958.7|34817.7|17
1625558350000|2021-07-06 07:59:10|34959.9|34818.9|34949.5|34808.5|34960.5|34819.5|34949.5|34808.5|15
1625558360000|2021-07-06 07:59:20|34948.5|34807.5|34952.4|34811.4|34952.4|34811.4|34946.5|34805.5|10
1625558370000|2021-07-06 07:59:30|34952.3|34811.3|34948.7|34807.7|34952.9|34811.9|34947.8|34806.8|16
1625558380000|2021-07-06 07:59:40|34948.6|34807.6|34945.3|34804.3|34949.8|34808.8|34945.1|34804.1|23
1625558390000|2021-07-06 07:59:50|34945.2|34804.2|34946.5|34805.5|34946.5|34805.5|34944.1|34803.1|20
1625558400000|2021-07-06 08:00:00|34948.3|34807.3|34953.3|34812.3|34953.3|34812.3|34944.9|34803.9|23
1625558410000|2021-07-06 08:00:10|34952.9|34811.9|34973.8|34832.8|34975.7|34834.7|34952.9|34811.9|22
1625558420000|2021-07-06 08:00:20|34974.2|34833.2|34964.9|34823.9|34984.1|34843.1|34964.5|34823.5|25
1625558430000|2021-07-06 08:00:30|34964.7|34823.7|34954.4|34813.4|34964.7|34823.7|34954.4|34813.4|23
1625558440000|2021-07-06 08:00:40|34954.3|34813.3|34950.2|34809.2|34958.3|34817.3|34949.4|34808.4|16
1625558450000|2021-07-06 08:00:50|34948.8|34807.8|34941|34800|34948.8|34807.8|34940.8|34799.8|16
1625558460000|2021-07-06 08:01:00|34940.4|34799.4|34933|34792|34941.7|34800.7|34932|34791|22
1625558470000|2021-07-06 08:01:10|34937.6|34796.6|34933|34792|34937.6|34796.6|34929.9|34788.9|18
1625558480000|2021-07-06 08:01:20|34932.3|34791.3|34927.9|34786.9|34932.3|34791.3|34927.9|34786.9|12
1625558490000|2021-07-06 08:01:30|34928.3|34787.3|34923.9|34782.9|34928.3|34787.3|34923.9|34782.9|10
1625558500000|2021-07-06 08:01:40|34923.8|34782.8|34923.5|34782.5|34927|34786|34909.1|34768.1|14
1625558510000|2021-07-06 08:01:50|34920.9|34779.9|34925.6|34784.6|34926.3|34785.3|34918.4|34777.4|18
1625558520000|2021-07-06 08:02:00|34926.3|34785.3|34874.8|34733.8|34926.3|34785.3|34874.8|34733.8|29
1625558530000|2021-07-06 08:02:10|34876.4|34735.4|34869.7|34728.7|34909|34768|34863.2|34722.2|26
1625558540000|2021-07-06 08:02:20|34866.7|34725.7|34886|34745|34902.4|34761.4|34864.2|34723.2|27
1625558550000|2021-07-06 08:02:30|34888.2|34747.2|34904.2|34763.2|34906|34765|34888.2|34747.2|22
1625558560000|2021-07-06 08:02:40|34903.5|34762.5|34903.9|34762.9|34903.9|34762.9|34896.5|34755.5|26
1625558570000|2021-07-06 08:02:50|34903.8|34762.8|34903.7|34762.7|34906.1|34765.1|34902.3|34761.3|23
1625558580000|2021-07-06 08:03:00|34904.9|34763.9|34918.6|34777.6|34918.6|34777.6|34904.9|34763.9|26
1625558590000|2021-07-06 08:03:10|34919|34778|34922|34781|34922.1|34781.1|34917.4|34776.4|18
1625558600000|2021-07-06 08:03:20|34922.7|34781.7|34921.1|34780.1|34922.7|34781.7|34917.1|34776.1|14
1625558610000|2021-07-06 08:03:30|34921.2|34780.2|34918|34777|34925.4|34784.4|34917.6|34776.6|11
1625558620000|2021-07-06 08:03:40|34918.2|34777.2|34911.7|34770.7|34921.7|34780.7|34911.7|34770.7|13
1625558630000|2021-07-06 08:03:50|34910.7|34769.7|34892.9|34751.9|34913.5|34772.5|34889.9|34748.9|28
1625558640000|2021-07-06 08:04:00|34892.8|34751.8|34892.5|34751.5|34893|34752|34892.5|34751.5|12
1625558650000|2021-07-06 08:04:10|34893|34752|34890.4|34749.4|34893|34752|34885.9|34744.9|13
1625558660000|2021-07-06 08:04:20|34890.5|34749.5|34892.8|34751.8|34892.8|34751.8|34889.2|34748.2|17
1625558670000|2021-07-06 08:04:30|34892.6|34751.6|34882.3|34741.3|34904.8|34763.8|34881.1|34740.1|25
1625558680000|2021-07-06 08:04:40|34881.4|34740.4|34882.8|34741.8|34884.2|34743.2|34879.9|34738.9|24
1625558690000|2021-07-06 08:04:50|34886.5|34745.5|34874.8|34733.8|34890.5|34749.5|34874|34733|22
1625558700000|2021-07-06 08:05:00|34875.8|34734.8|34869.6|34728.6|34882.8|34741.8|34869.6|34728.6|23
1625558710000|2021-07-06 08:05:10|34871.2|34730.2|34878.8|34737.8|34884.4|34743.4|34871.2|34730.2|20
1625558720000|2021-07-06 08:05:20|34879.3|34738.3|34878.5|34737.5|34880.9|34739.9|34876.8|34735.8|16
1625558730000|2021-07-06 08:05:30|34877.1|34736.1|34878.6|34737.6|34879.1|34738.1|34877|34736|24
1625558740000|2021-07-06 08:05:40|34879|34738|34869.7|34728.7|34879.2|34738.2|34864|34723|16
1625558750000|2021-07-06 08:05:50|34869.5|34728.5|34864.8|34723.8|34873.5|34732.5|34864.2|34723.2|17
1625558760000|2021-07-06 08:06:00|34864|34723|34863.8|34722.8|34864.7|34723.7|34863.3|34722.3|15
1625558770000|2021-07-06 08:06:10|34860.4|34719.4|34856.2|34715.2|34860.4|34719.4|34856.2|34715.2|10
1625558780000|2021-07-06 08:06:20|34854.1|34713.1|34854.4|34713.4|34861.1|34720.1|34853|34712|25
1625558790000|2021-07-06 08:06:30|34853.5|34712.5|34866|34725|34872.4|34731.4|34851|34710|22
1625558800000|2021-07-06 08:06:40|34863.1|34722.1|34867|34726|34872.2|34731.2|34863.1|34722.1|27
1625558810000|2021-07-06 08:06:50|34866.6|34725.6|34871|34730|34872.8|34731.8|34865.1|34724.1|21
1625558820000|2021-07-06 08:07:00|34871.3|34730.3|34873.9|34732.9|34875.2|34734.2|34870.1|34729.1|18
1625558830000|2021-07-06 08:07:10|34874|34733|34864|34723|34876.4|34735.4|34863.5|34722.5|23
1625558840000|2021-07-06 08:07:20|34864.1|34723.1|34863.4|34722.4|34870.2|34729.2|34862.2|34721.2|24
1625558850000|2021-07-06 08:07:30|34861|34720|34864.3|34723.3|34865.5|34724.5|34861|34720|17
1625558860000|2021-07-06 08:07:40|34864.5|34723.5|34860.9|34719.9|34867.4|34726.4|34852.9|34711.9|23
1625558870000|2021-07-06 08:07:50|34862.4|34721.4|34863.2|34722.2|34863.9|34722.9|34861.2|34720.2|17
1625558880000|2021-07-06 08:08:00|34863.3|34722.3|34872.6|34731.6|34876.7|34735.7|34863.3|34722.3|23
1625558890000|2021-07-06 08:08:10|34873.5|34732.5|34875.9|34734.9|34877.2|34736.2|34872|34731|23
1625558900000|2021-07-06 08:08:20|34879.4|34738.4|34889.5|34748.5|34889.9|34748.9|34878.6|34737.6|22
1625558910000|2021-07-06 08:08:30|34888.7|34747.7|34883|34742|34888.7|34747.7|34880.4|34739.4|22
1625558920000|2021-07-06 08:08:40|34882.2|34741.2|34887.3|34746.3|34887.3|34746.3|34881.1|34740.1|19
1625558930000|2021-07-06 08:08:50|34887.1|34746.1|34889.5|34748.5|34889.5|34748.5|34887.1|34746.1|16
1625558940000|2021-07-06 08:09:00|34889.6|34748.6|34892.5|34751.5|34892.5|34751.5|34889.6|34748.6|11
1625558950000|2021-07-06 08:09:10|34891.1|34750.1|34896.4|34755.4|34897.6|34756.6|34891.1|34750.1|19
1625558960000|2021-07-06 08:09:20|34896.2|34755.2|34900.1|34759.1|34901.8|34760.8|34896.2|34755.2|11
1625558970000|2021-07-06 08:09:30|34899.3|34758.3|34899.7|34758.7|34900|34759|34898.9|34757.9|12
1625558980000|2021-07-06 08:09:40|34900.8|34759.8|34910.4|34769.4|34911.1|34770.1|34900.8|34759.8|13
1625558990000|2021-07-06 08:09:50|34910.7|34769.7|34905|34764|34911.1|34770.1|34898|34757|17
1625559000000|2021-07-06 08:10:00|34904.1|34763.1|34908.6|34767.6|34910.7|34769.7|34904.1|34763.1|9
1625559010000|2021-07-06 08:10:10|34908.3|34767.3|34904.2|34763.2|34909.7|34768.7|34902.9|34761.9|12
1625559020000|2021-07-06 08:10:20|34905.3|34764.3|34903.2|34762.2|34905.5|34764.5|34901.8|34760.8|18
1625559030000|2021-07-06 08:10:30|34903.1|34762.1|34912.7|34771.7|34912.7|34771.7|34902.6|34761.6|19
1625559040000|2021-07-06 08:10:40|34912.9|34771.9|34912.1|34771.1|34914.6|34773.6|34909|34768|15
1625559050000|2021-07-06 08:10:50|34911.4|34770.4|34912|34771|34913|34772|34911.1|34770.1|12
1625559060000|2021-07-06 08:11:00|34912.1|34771.1|34916.8|34775.8|34918.9|34777.9|34912.1|34771.1|21
1625559070000|2021-07-06 08:11:10|34916.7|34775.7|34912.4|34771.4|34917.3|34776.3|34912.4|34771.4|14
1625559080000|2021-07-06 08:11:20|34914.9|34773.9|34914.4|34773.4|34915|34774|34911.3|34770.3|9
1625559090000|2021-07-06 08:11:30|34913.9|34772.9|34912.7|34771.7|34914|34773|34912.5|34771.5|9
1625559100000|2021-07-06 08:11:40|34913.4|34772.4|34913.3|34772.3|34913.6|34772.6|34912.5|34771.5|7
1625559110000|2021-07-06 08:11:50|34912.5|34771.5|34907.4|34766.4|34913.2|34772.2|34907.4|34766.4|11
1625559120000|2021-07-06 08:12:00|34907.5|34766.5|34910|34769|34911.1|34770.1|34907.5|34766.5|11
1625559130000|2021-07-06 08:12:10|34906|34765|34902|34761|34906|34765|34900.8|34759.8|23
1625559140000|2021-07-06 08:12:20|34901.5|34760.5|34900.8|34759.8|34902.3|34761.3|34900.5|34759.5|12
1625559150000|2021-07-06 08:12:30|34899.1|34758.1|34898.8|34757.8|34900.7|34759.7|34897.9|34756.9|15
1625559160000|2021-07-06 08:12:40|34899.3|34758.3|34899.6|34758.6|34900.3|34759.3|34899.3|34758.3|11
1625559170000|2021-07-06 08:12:50|34899.9|34758.9|34899.2|34758.2|34899.9|34758.9|34899.2|34758.2|3
1625559180000|2021-07-06 08:13:00|34899.8|34758.8|34898.6|34757.6|34901.6|34760.6|34898.6|34757.6|9
1625559190000|2021-07-06 08:13:10|34899.2|34758.2|34884.6|34743.6|34901.6|34760.6|34884.6|34743.6|15
1625559200000|2021-07-06 08:13:20|34883.7|34742.7|34874.6|34733.6|34884.1|34743.1|34874.6|34733.6|22
1625559210000|2021-07-06 08:13:30|34877|34736|34868.6|34727.6|34877|34736|34864.8|34723.8|20
1625559220000|2021-07-06 08:13:40|34866.3|34725.3|34861.5|34720.5|34869.7|34728.7|34861.5|34720.5|17
1625559230000|2021-07-06 08:13:50|34861.9|34720.9|34861.6|34720.6|34861.9|34720.9|34857.3|34716.3|14
1625559240000|2021-07-06 08:14:00|34862.4|34721.4|34855.3|34714.3|34864.1|34723.1|34855.3|34714.3|20
1625559250000|2021-07-06 08:14:10|34855.8|34714.8|34855.7|34714.7|34855.8|34714.8|34853.3|34712.3|8
1625559260000|2021-07-06 08:14:20|34853.3|34712.3|34839.7|34698.7|34853.3|34712.3|34837.9|34696.9|18
1625559270000|2021-07-06 08:14:30|34839.6|34698.6|34827.7|34686.7|34839.6|34698.6|34827.7|34686.7|11
1625559280000|2021-07-06 08:14:40|34827.4|34686.4|34832.8|34691.8|34838.5|34697.5|34826.9|34685.9|13
1625559290000|2021-07-06 08:14:50|34832.1|34691.1|34824|34683|34832.1|34691.1|34822.9|34681.9|24
1625559300000|2021-07-06 08:15:00|34823.2|34682.2|34840|34699|34840|34699|34822.9|34681.9|26
1625559310000|2021-07-06 08:15:10|34840.7|34699.7|34825.7|34684.7|34842.5|34701.5|34825.7|34684.7|27
1625559320000|2021-07-06 08:15:20|34826.4|34685.4|34815.3|34674.3|34826.4|34685.4|34814.9|34673.9|21
1625559330000|2021-07-06 08:15:30|34814.7|34673.7|34816.1|34675.1|34816.7|34675.7|34805|34664|22
1625559340000|2021-07-06 08:15:40|34816.7|34675.7|34813.4|34672.4|34817.4|34676.4|34813.4|34672.4|12
1625559350000|2021-07-06 08:15:50|34816.5|34675.5|34808.3|34667.3|34817.8|34676.8|34808.3|34667.3|18
1625559360000|2021-07-06 08:16:00|34808.9|34667.9|34813.2|34672.2|34814.8|34673.8|34805.6|34664.6|17
1625559370000|2021-07-06 08:16:10|34812.1|34671.1|34824.6|34683.6|34829.2|34688.2|34812.1|34671.1|26
1625559380000|2021-07-06 08:16:20|34821|34680|34827.1|34686.1|34831.7|34690.7|34819.5|34678.5|27
1625559390000|2021-07-06 08:16:30|34825.7|34684.7|34815.6|34674.6|34825.7|34684.7|34813.8|34672.8|25
1625559400000|2021-07-06 08:16:40|34815.5|34674.5|34815.4|34674.4|34815.7|34674.7|34814.3|34673.3|17
1625559410000|2021-07-06 08:16:50|34815.1|34674.1|34826.2|34685.2|34826.2|34685.2|34815.1|34674.1|20
1625559420000|2021-07-06 08:17:00|34827|34686|34818.4|34677.4|34827|34686|34818.4|34677.4|20
1625559430000|2021-07-06 08:17:10|34818.2|34677.2|34819.1|34678.1|34819.3|34678.3|34817.9|34676.9|13
1625559440000|2021-07-06 08:17:20|34818.7|34677.7|34819.2|34678.2|34820.1|34679.1|34818.6|34677.6|18
1625559450000|2021-07-06 08:17:30|34819|34678|34818.5|34677.5|34819.2|34678.2|34818.5|34677.5|7
1625559460000|2021-07-06 08:17:40|34818.6|34677.6|34817.2|34676.2|34818.9|34677.9|34817.2|34676.2|7
1625559470000|2021-07-06 08:17:50|34824.6|34683.6|34827|34686|34827|34686|34823.2|34682.2|14
1625559480000|2021-07-06 08:18:00|34827.3|34686.3|34833.8|34692.8|34833.8|34692.8|34827.3|34686.3|21
1625559490000|2021-07-06 08:18:10|34834|34693|34833.4|34692.4|34834|34693|34833.1|34692.1|10
1625559500000|2021-07-06 08:18:20|34833.3|34692.3|34832.8|34691.8|34835.2|34694.2|34831.7|34690.7|13
1625559510000|2021-07-06 08:18:30|34832.7|34691.7|34835.7|34694.7|34835.7|34694.7|34832.7|34691.7|10
1625559520000|2021-07-06 08:18:40|34835.6|34694.6|34853.9|34712.9|34853.9|34712.9|34835.5|34694.5|14
1625559530000|2021-07-06 08:18:50|34852.8|34711.8|34852.1|34711.1|34853.7|34712.7|34851.9|34710.9|15
1625559540000|2021-07-06 08:19:00|34852.6|34711.6|34856.4|34715.4|34856.9|34715.9|34852.6|34711.6|12
1625559550000|2021-07-06 08:19:10|34855.9|34714.9|34855.6|34714.6|34856.1|34715.1|34854.7|34713.7|10
1625559560000|2021-07-06 08:19:20|34854.6|34713.6|34841|34700|34854.6|34713.6|34841|34700|18
1625559570000|2021-07-06 08:19:30|34839.9|34698.9|34848.8|34707.8|34848.8|34707.8|34839.9|34698.9|26
1625559580000|2021-07-06 08:19:40|34846.8|34705.8|34848.5|34707.5|34848.5|34707.5|34844.8|34703.8|18
1625559590000|2021-07-06 08:19:50|34848.7|34707.7|34848.2|34707.2|34848.7|34707.7|34846.6|34705.6|14
1625559600000|2021-07-06 08:20:00|34847|34706|34846.8|34705.8|34847.4|34706.4|34846.8|34705.8|5
1625559610000|2021-07-06 08:20:10|34847|34706|34876.8|34735.8|34876.8|34735.8|34846.8|34705.8|15
1625559620000|2021-07-06 08:20:20|34879.4|34738.4|34880.6|34739.6|34880.6|34739.6|34869.5|34728.5|23
1625559630000|2021-07-06 08:20:30|34882.5|34741.5|34880.5|34739.5|34886.3|34745.3|34878.8|34737.8|22
1625559640000|2021-07-06 08:20:40|34881.9|34740.9|34891.9|34750.9|34891.9|34750.9|34881.9|34740.9|15
1625559650000|2021-07-06 08:20:50|34891.7|34750.7|34904.7|34763.7|34905.4|34764.4|34888.9|34747.9|25
1625559660000|2021-07-06 08:21:00|34903.5|34762.5|34902.2|34761.2|34903.7|34762.7|34895.9|34754.9|24
1625559670000|2021-07-06 08:21:10|34902.1|34761.1|34900.9|34759.9|34902.1|34761.1|34898.4|34757.4|19
1625559680000|2021-07-06 08:21:20|34900.3|34759.3|34900.9|34759.9|34902.3|34761.3|34900.3|34759.3|13
1625559690000|2021-07-06 08:21:30|34898.8|34757.8|34899|34758|34900.9|34759.9|34898.8|34757.8|3
1625559700000|2021-07-06 08:21:40|34901.5|34760.5|34901|34760|34901.5|34760.5|34899.2|34758.2|10
1625559710000|2021-07-06 08:21:50|34900.9|34759.9|34896.3|34755.3|34900.9|34759.9|34896.3|34755.3|4
1625559720000|2021-07-06 08:22:00|34899.9|34758.9|34894.7|34753.7|34899.9|34758.9|34893.2|34752.2|17
1625559730000|2021-07-06 08:22:10|34894.4|34753.4|34897.8|34756.8|34902|34761|34893.4|34752.4|19
1625559740000|2021-07-06 08:22:20|34899.3|34758.3|34896.7|34755.7|34899.4|34758.4|34893.3|34752.3|22
1625559750000|2021-07-06 08:22:30|34896|34755|34897.6|34756.6|34900.1|34759.1|34895.3|34754.3|19
1625559760000|2021-07-06 08:22:40|34898.2|34757.2|34898.8|34757.8|34900.9|34759.9|34897.6|34756.6|15
1625559770000|2021-07-06 08:22:50|34897.6|34756.6|34899.7|34758.7|34903.2|34762.2|34896.6|34755.6|13
1625559780000|2021-07-06 08:23:00|34898.8|34757.8|34899.4|34758.4|34900|34759|34898.5|34757.5|9
1625559790000|2021-07-06 08:23:10|34899.9|34758.9|34895.6|34754.6|34901.9|34760.9|34895.6|34754.6|15
1625559800000|2021-07-06 08:23:20|34895.7|34754.7|34898.5|34757.5|34901.2|34760.2|34895.7|34754.7|19
1625559810000|2021-07-06 08:23:30|34895.9|34754.9|34892.5|34751.5|34903.3|34762.3|34891.6|34750.6|13
1625559820000|2021-07-06 08:23:40|34894.9|34753.9|34892.9|34751.9|34897.4|34756.4|34892.9|34751.9|15
1625559830000|2021-07-06 08:23:50|34891.2|34750.2|34895.9|34754.9|34896.4|34755.4|34891.2|34750.2|6
1625559840000|2021-07-06 08:24:00|34900.6|34759.6|34896.3|34755.3|34902.1|34761.1|34895.3|34754.3|13
1625559850000|2021-07-06 08:24:10|34897|34756|34897.7|34756.7|34903.2|34762.2|34894.8|34753.8|13
1625559860000|2021-07-06 08:24:20|34898.1|34757.1|34899.3|34758.3|34899.3|34758.3|34896.6|34755.6|12
1625559870000|2021-07-06 08:24:30|34897.4|34756.4|34896.2|34755.2|34900.5|34759.5|34896.2|34755.2|8
1625559880000|2021-07-06 08:24:40|34897.3|34756.3|34897.6|34756.6|34897.6|34756.6|34896.6|34755.6|6
1625559890000|2021-07-06 08:24:50|34895.3|34754.3|34898.8|34757.8|34898.8|34757.8|34895.3|34754.3|4
1625559900000|2021-07-06 08:25:00|34898.6|34757.6|34897.6|34756.6|34898.6|34757.6|34897.6|34756.6|3
1625559910000|2021-07-06 08:25:10|34897.5|34756.5|34897.7|34756.7|34898.6|34757.6|34897.5|34756.5|4
1625559920000|2021-07-06 08:25:20|34895.7|34754.7|34895.7|34754.7|34895.9|34754.9|34895.7|34754.7|3
1625559930000|2021-07-06 08:25:30|34899.9|34758.9|34892.6|34751.6|34899.9|34758.9|34892.6|34751.6|9
1625559940000|2021-07-06 08:25:40|34898.2|34757.2|34887.6|34746.6|34898.2|34757.2|34882.4|34741.4|16
1625559950000|2021-07-06 08:25:50|34891.8|34750.8|34892.5|34751.5|34899.7|34758.7|34891.8|34750.8|18
1625559960000|2021-07-06 08:26:00|34893.8|34752.8|34893.8|34752.8|34893.8|34752.8|34888.1|34747.1|15
1625559970000|2021-07-06 08:26:10|34892.8|34751.8|34893.4|34752.4|34896.2|34755.2|34892|34751|7
1625559980000|2021-07-06 08:26:20|34891|34750|34888.4|34747.4|34895.4|34754.4|34888.4|34747.4|18
1625559990000|2021-07-06 08:26:30|34891.6|34750.6|34891.6|34750.6|34892.1|34751.1|34890.1|34749.1|6
1625560000000|2021-07-06 08:26:40|34925.8|34784.8|34978.8|34837.8|34989.9|34848.9|34914.5|34773.5|27
1625560010000|2021-07-06 08:26:50|34980.4|34839.4|34977.1|34836.1|34988|34847|34972.4|34831.4|29
1625560020000|2021-07-06 08:27:00|34977|34836|34963.7|34822.7|34978.6|34837.6|34963.7|34822.7|25
1625560030000|2021-07-06 08:27:10|34963.6|34822.6|34958.7|34817.7|34963.9|34822.9|34958.7|34817.7|19
1625560040000|2021-07-06 08:27:20|34961.3|34820.3|34965.9|34824.9|34965.9|34824.9|34956.4|34815.4|24
1625560050000|2021-07-06 08:27:30|34966.9|34825.9|34966.3|34825.3|34967|34826|34963.6|34822.6|19
1625560060000|2021-07-06 08:27:40|34965.9|34824.9|34976|34835|34976.5|34835.5|34964.1|34823.1|27
1625560070000|2021-07-06 08:27:50|34975.7|34834.7|34975.8|34834.8|34976.3|34835.3|34970.6|34829.6|16
1625560080000|2021-07-06 08:28:00|34971.1|34830.1|34961.5|34820.5|34974.5|34833.5|34961.1|34820.1|27
1625560090000|2021-07-06 08:28:10|34957.8|34816.8|34951.3|34810.3|34962.4|34821.4|34948.4|34807.4|27
1625560100000|2021-07-06 08:28:20|34954.1|34813.1|34972.3|34831.3|34979.3|34838.3|34950.2|34809.2|27
1625560110000|2021-07-06 08:28:30|34972.7|34831.7|34978.5|34837.5|34978.5|34837.5|34972.7|34831.7|24
1625560120000|2021-07-06 08:28:40|34981.4|34840.4|34976.7|34835.7|34981.9|34840.9|34971.6|34830.6|27
1625560130000|2021-07-06 08:28:50|34978.4|34837.4|34970.3|34829.3|34981|34840|34970.3|34829.3|26
1625560140000|2021-07-06 08:29:00|34971.3|34830.3|34978.2|34837.2|34980.9|34839.9|34971.3|34830.3|26
1625560150000|2021-07-06 08:29:10|34977|34836|34978.9|34837.9|34979.9|34838.9|34973.5|34832.5|23
1625560160000|2021-07-06 08:29:20|34978.1|34837.1|34976.4|34835.4|34983.8|34842.8|34974.8|34833.8|25
1625560170000|2021-07-06 08:29:30|34977.6|34836.6|34970.9|34829.9|34979|34838|34968.5|34827.5|24
1625560180000|2021-07-06 08:29:40|34971.3|34830.3|34972.2|34831.2|34973.2|34832.2|34968.1|34827.1|21
1625560190000|2021-07-06 08:29:50|34973.3|34832.3|34972.8|34831.8|34977.5|34836.5|34972.3|34831.3|22
1625560200000|2021-07-06 08:30:00|34973.3|34832.3|34971.8|34830.8|34977.4|34836.4|34970.4|34829.4|23
1625560210000|2021-07-06 08:30:10|34971.3|34830.3|34957.1|34816.1|34971.3|34830.3|34953|34812|23
1625560220000|2021-07-06 08:30:20|34954.5|34813.5|34956.1|34815.1|34956.7|34815.7|34954|34813|16
1625560230000|2021-07-06 08:30:30|34956|34815|34956.8|34815.8|34957.9|34816.9|34956|34815|13
1625560240000|2021-07-06 08:30:40|34952.5|34811.5|34946.2|34805.2|34953.9|34812.9|34944.5|34803.5|24
1625560250000|2021-07-06 08:30:50|34945.7|34804.7|34943|34802|34949.5|34808.5|34938.7|34797.7|23
1625560260000|2021-07-06 08:31:00|34940.3|34799.3|34941.2|34800.2|34941.5|34800.5|34932.1|34791.1|26
1625560270000|2021-07-06 08:31:10|34942.4|34801.4|34933.5|34792.5|34942.4|34801.4|34933.5|34792.5|25
1625560280000|2021-07-06 08:31:20|34933.3|34792.3|34940.4|34799.4|34943.5|34802.5|34932|34791|22
1625560290000|2021-07-06 08:31:30|34941.9|34800.9|34936.6|34795.6|34941.9|34800.9|34935.8|34794.8|12
1625560300000|2021-07-06 08:31:40|34937.8|34796.8|34936.6|34795.6|34938|34797|34936.6|34795.6|6
1625560310000|2021-07-06 08:31:50|34933.4|34792.4|34924.9|34783.9|34933.4|34792.4|34923.7|34782.7|13
1625560320000|2021-07-06 08:32:00|34922.5|34781.5|34907.5|34766.5|34928.3|34787.3|34907.5|34766.5|22
1625560330000|2021-07-06 08:32:10|34907.4|34766.4|34907.6|34766.6|34913.5|34772.5|34904.6|34763.6|18
1625560340000|2021-07-06 08:32:20|34904.7|34763.7|34914.9|34773.9|34916|34775|34904.2|34763.2|6
1625560350000|2021-07-06 08:32:30|34913.7|34772.7|34904.4|34763.4|34917|34776|34902|34761|24
1625560360000|2021-07-06 08:32:40|34904.6|34763.6|34910.9|34769.9|34910.9|34769.9|34901|34760|14
1625560370000|2021-07-06 08:32:50|34911.4|34770.4|34906.3|34765.3|34911.8|34770.8|34904.9|34763.9|24
1625560380000|2021-07-06 08:33:00|34904|34763|34893.8|34752.8|34904.6|34763.6|34892.8|34751.8|11
1625560390000|2021-07-06 08:33:10|34893.5|34752.5|34898.3|34757.3|34898.3|34757.3|34892.6|34751.6|10
1625560400000|2021-07-06 08:33:20|34897|34756|34898.1|34757.1|34898.3|34757.3|34894.6|34753.6|9
1625560410000|2021-07-06 08:33:30|34896.1|34755.1|34902.7|34761.7|34903.1|34762.1|34896.1|34755.1|18
1625560420000|2021-07-06 08:33:40|34903.5|34762.5|34895.8|34754.8|34903.8|34762.8|34895.8|34754.8|16
1625560430000|2021-07-06 08:33:50|34895.7|34754.7|34898.5|34757.5|34901.9|34760.9|34895.7|34754.7|23
1625560440000|2021-07-06 08:34:00|34898.8|34757.8|34917.6|34776.6|34919.5|34778.5|34898.8|34757.8|21
1625560450000|2021-07-06 08:34:10|34917.2|34776.2|34922.9|34781.9|34922.9|34781.9|34916.1|34775.1|18
1625560460000|2021-07-06 08:34:20|34923.2|34782.2|34916.9|34775.9|34923.2|34782.2|34916.9|34775.9|8
1625560470000|2021-07-06 08:34:30|34916.8|34775.8|34913.6|34772.6|34916.9|34775.9|34913.6|34772.6|20
1625560480000|2021-07-06 08:34:40|34914.9|34773.9|34919.7|34778.7|34920|34779|34914.2|34773.2|16
1625560490000|2021-07-06 08:34:50|34919.3|34778.3|34925.3|34784.3|34925.3|34784.3|34919.3|34778.3|9
1625560500000|2021-07-06 08:35:00|34924.9|34783.9|34916.4|34775.4|34924.9|34783.9|34914.6|34773.6|21
1625560510000|2021-07-06 08:35:10|34914.6|34773.6|34912.6|34771.6|34922.5|34781.5|34912.6|34771.6|24
1625560520000|2021-07-06 08:35:20|34913|34772|34915.9|34774.9|34916.2|34775.2|34912.6|34771.6|16
1625560530000|2021-07-06 08:35:30|34916.8|34775.8|34915.3|34774.3|34916.8|34775.8|34912.5|34771.5|24
1625560540000|2021-07-06 08:35:40|34913.1|34772.1|34917.1|34776.1|34920.5|34779.5|34912|34771|23
1625560550000|2021-07-06 08:35:50|34917.3|34776.3|34914.7|34773.7|34917.3|34776.3|34908.9|34767.9|23
1625560560000|2021-07-06 08:36:00|34913.7|34772.7|34917.6|34776.6|34919.1|34778.1|34912|34771|27
1625560570000|2021-07-06 08:36:10|34917.2|34776.2|34920.1|34779.1|34920.1|34779.1|34915.9|34774.9|16
1625560580000|2021-07-06 08:36:20|34922|34781|34921.5|34780.5|34923.4|34782.4|34919.9|34778.9|11
1625560590000|2021-07-06 08:36:30|34920.4|34779.4|34921.7|34780.7|34922.6|34781.6|34920.4|34779.4|6
1625560600000|2021-07-06 08:36:40|34922|34781|34921.7|34780.7|34922.4|34781.4|34920.8|34779.8|10
1625560610000|2021-07-06 08:36:50|34920.5|34779.5|34908.3|34767.3|34921.7|34780.7|34908.3|34767.3|19
1625560620000|2021-07-06 08:37:00|34908.9|34767.9|34909.3|34768.3|34909.9|34768.9|34908.3|34767.3|7
1625560630000|2021-07-06 08:37:10|34908.7|34767.7|34911.1|34770.1|34912.9|34771.9|34908.5|34767.5|19
1625560640000|2021-07-06 08:37:20|34912|34771|34912.6|34771.6|34913|34772|34909.9|34768.9|18
1625560650000|2021-07-06 08:37:30|34912.4|34771.4|34911.6|34770.6|34912.4|34771.4|34911.2|34770.2|21
1625560660000|2021-07-06 08:37:40|34912|34771|34912.3|34771.3|34912.4|34771.4|34912|34771|8
1625560670000|2021-07-06 08:37:50|34913.9|34772.9|34916.4|34775.4|34918.3|34777.3|34913.9|34772.9|19
1625560680000|2021-07-06 08:38:00|34918.1|34777.1|34918.3|34777.3|34918.3|34777.3|34916.4|34775.4|15
1625560690000|2021-07-06 08:38:10|34918.7|34777.7|34918.5|34777.5|34919.4|34778.4|34918.3|34777.3|15
1625560700000|2021-07-06 08:38:20|34918.4|34777.4|34920.5|34779.5|34920.6|34779.6|34918.3|34777.3|11
1625560710000|2021-07-06 08:38:30|34921|34780|34919.1|34778.1|34923|34782|34917.6|34776.6|20
1625560720000|2021-07-06 08:38:40|34919.2|34778.2|34919.1|34778.1|34919.5|34778.5|34917.2|34776.2|13
1625560730000|2021-07-06 08:38:50|34917.9|34776.9|34919.1|34778.1|34919.5|34778.5|34917.7|34776.7|15
1625560740000|2021-07-06 08:39:00|34919.3|34778.3|34913.4|34772.4|34919.3|34778.3|34913.4|34772.4|14
1625560750000|2021-07-06 08:39:10|34914.6|34773.6|34907.7|34766.7|34914.6|34773.6|34907.5|34766.5|18
1625560760000|2021-07-06 08:39:20|34908.2|34767.2|34889.8|34748.8|34911.6|34770.6|34889.8|34748.8|23
1625560770000|2021-07-06 08:39:30|34890.6|34749.6|34891.3|34750.3|34895.5|34754.5|34889.6|34748.6|22
1625560780000|2021-07-06 08:39:40|34893.9|34752.9|34892.7|34751.7|34894|34753|34889|34748|18
1625560790000|2021-07-06 08:39:50|34892.6|34751.6|34898.6|34757.6|34899.7|34758.7|34892.6|34751.6|21
1625560800000|2021-07-06 08:40:00|34900.2|34759.2|34898.7|34757.7|34901.2|34760.2|34897|34756|25
1625560810000|2021-07-06 08:40:10|34898.8|34757.8|34896.9|34755.9|34898.8|34757.8|34895.3|34754.3|16
1625560820000|2021-07-06 08:40:20|34897.8|34756.8|34898.6|34757.6|34900.4|34759.4|34896.3|34755.3|23
1625560830000|2021-07-06 08:40:30|34898|34757|34897.2|34756.2|34898|34757|34894.6|34753.6|13
1625560840000|2021-07-06 08:40:40|34895.9|34754.9|34903.6|34762.6|34906.9|34765.9|34895.1|34754.1|12
1625560850000|2021-07-06 08:40:50|34902.6|34761.6|34911.1|34770.1|34911.1|34770.1|34902.6|34761.6|13
1625560860000|2021-07-06 08:41:00|34910.1|34769.1|34908.8|34767.8|34910.1|34769.1|34904.7|34763.7|27
1625560870000|2021-07-06 08:41:10|34905.6|34764.6|34902|34761|34907.3|34766.3|34900.3|34759.3|22
1625560880000|2021-07-06 08:41:20|34900.8|34759.8|34903.8|34762.8|34904.8|34763.8|34900.4|34759.4|16
1625560890000|2021-07-06 08:41:30|34904.5|34763.5|34903.3|34762.3|34904.5|34763.5|34902.6|34761.6|9
1625560900000|2021-07-06 08:41:40|34903.2|34762.2|34904.9|34763.9|34905.8|34764.8|34903.2|34762.2|15
1625560910000|2021-07-06 08:41:50|34904.2|34763.2|34896.4|34755.4|34906.6|34765.6|34893.1|34752.1|20
1625560920000|2021-07-06 08:42:00|34896.1|34755.1|34892.7|34751.7|34896.7|34755.7|34891.6|34750.6|17
1625560930000|2021-07-06 08:42:10|34892.9|34751.9|34892.7|34751.7|34892.9|34751.9|34891.5|34750.5|14
1625560940000|2021-07-06 08:42:20|34892.9|34751.9|34901.9|34760.9|34903.8|34762.8|34892.9|34751.9|11
1625560950000|2021-07-06 08:42:30|34901.6|34760.6|34901.6|34760.6|34901.6|34760.6|34901.6|34760.6|1
1625560960000|2021-07-06 08:42:40|34901.2|34760.2|34901.9|34760.9|34902.7|34761.7|34901.2|34760.2|6
1625560970000|2021-07-06 08:42:50|34902.3|34761.3|34901.6|34760.6|34902.7|34761.7|34901.6|34760.6|4
1625560980000|2021-07-06 08:43:00|34901.2|34760.2|34903.8|34762.8|34903.8|34762.8|34901.2|34760.2|5
1625560990000|2021-07-06 08:43:10|34903.9|34762.9|34903.6|34762.6|34903.9|34762.9|34902.9|34761.9|13
1625561000000|2021-07-06 08:43:20|34903.8|34762.8|34904.3|34763.3|34904.3|34763.3|34903.8|34762.8|2
1625561010000|2021-07-06 08:43:30|34904.4|34763.4|34904.3|34763.3|34904.4|34763.4|34904.3|34763.3|2
1625561020000|2021-07-06 08:43:40|34904.5|34763.5|34903.9|34762.9|34904.5|34763.5|34903.9|34762.9|2
1625561030000|2021-07-06 08:43:50|34903.6|34762.6|34916|34775|34917.1|34776.1|34897.9|34756.9|19
1625561040000|2021-07-06 08:44:00|34919.5|34778.5|34909.4|34768.4|34919.5|34778.5|34904.5|34763.5|13
1625561050000|2021-07-06 08:44:10|34909.3|34768.3|34909.8|34768.8|34910|34769|34908.6|34767.6|10
1625561060000|2021-07-06 08:44:20|34909.7|34768.7|34911.6|34770.6|34911.6|34770.6|34909.7|34768.7|6
1625561070000|2021-07-06 08:44:30|34911.3|34770.3|34917.4|34776.4|34918.1|34777.1|34911.3|34770.3|13
1625561080000|2021-07-06 08:44:40|34919.1|34778.1|34919.2|34778.2|34919.2|34778.2|34917.4|34776.4|12
1625561090000|2021-07-06 08:44:50|34918.1|34777.1|34919.5|34778.5|34919.5|34778.5|34918.1|34777.1|3
1625561100000|2021-07-06 08:45:00|34922.7|34781.7|34930.7|34789.7|34932.2|34791.2|34922.7|34781.7|12
1625561110000|2021-07-06 08:45:10|34930.6|34789.6|34931|34790|34931.4|34790.4|34928|34787|10
1625561120000|2021-07-06 08:45:20|34930.8|34789.8|34931.8|34790.8|34931.8|34790.8|34929.7|34788.7|8
1625561130000|2021-07-06 08:45:30|34931.9|34790.9|34932.1|34791.1|34932.1|34791.1|34931.5|34790.5|7
1625561140000|2021-07-06 08:45:40|34931.5|34790.5|34931.2|34790.2|34938.1|34797.1|34931.2|34790.2|8
1625561150000|2021-07-06 08:45:50|34931.4|34790.4|34938.4|34797.4|34938.4|34797.4|34931.4|34790.4|6
1625561160000|2021-07-06 08:46:00|34938.3|34797.3|34939.3|34798.3|34939.8|34798.8|34938.3|34797.3|9
1625561170000|2021-07-06 08:46:10|34939.2|34798.2|34939.4|34798.4|34940.8|34799.8|34939.2|34798.2|17
1625561180000|2021-07-06 08:46:20|34939.7|34798.7|34939.3|34798.3|34940.9|34799.9|34939.2|34798.2|15
1625561190000|2021-07-06 08:46:30|34939.2|34798.2|34944.1|34803.1|34944.1|34803.1|34938|34797|19
1625561200000|2021-07-06 08:46:40|34943.7|34802.7|34947.1|34806.1|34947.1|34806.1|34935.3|34794.3|22
1625561210000|2021-07-06 08:46:50|34947.4|34806.4|34947.1|34806.1|34947.6|34806.6|34946.1|34805.1|11
1625561220000|2021-07-06 08:47:00|34947|34806|34937.1|34796.1|34947.1|34806.1|34936.9|34795.9|12
1625561230000|2021-07-06 08:47:10|34938.5|34797.5|34943.5|34802.5|34947|34806|34938.5|34797.5|24
1625561240000|2021-07-06 08:47:20|34945.4|34804.4|34943.8|34802.8|34945.5|34804.5|34943.4|34802.4|12
1625561250000|2021-07-06 08:47:30|34943.5|34802.5|34930.2|34789.2|34945|34804|34930.2|34789.2|19
1625561260000|2021-07-06 08:47:40|34931.3|34790.3|34937.8|34796.8|34942|34801|34931.3|34790.3|17
1625561270000|2021-07-06 08:47:50|34938.8|34797.8|34938.2|34797.2|34941.3|34800.3|34936.2|34795.2|14
1625561280000|2021-07-06 08:48:00|34939.3|34798.3|34943.4|34802.4|34947.6|34806.6|34939.3|34798.3|24
1625561290000|2021-07-06 08:48:10|34943|34802|34944.6|34803.6|34946.9|34805.9|34942|34801|16
1625561300000|2021-07-06 08:48:20|34943.3|34802.3|34944|34803|34944.6|34803.6|34942.5|34801.5|7
1625561310000|2021-07-06 08:48:30|34943.3|34802.3|34941.6|34800.6|34943.6|34802.6|34941.6|34800.6|12
1625561320000|2021-07-06 08:48:40|34942.4|34801.4|34941.7|34800.7|34944.7|34803.7|34941.4|34800.4|13
1625561330000|2021-07-06 08:48:50|34941.5|34800.5|34943.9|34802.9|34943.9|34802.9|34941.1|34800.1|8
1625561340000|2021-07-06 08:49:00|34941.7|34800.7|34939.4|34798.4|34944|34803|34939|34798|12
1625561350000|2021-07-06 08:49:10|34932.5|34791.5|34945|34804|34945|34804|34932.5|34791.5|9
1625561360000|2021-07-06 08:49:20|34946.3|34805.3|34946.3|34805.3|34946.3|34805.3|34944.5|34803.5|3
1625561370000|2021-07-06 08:49:30|34937.4|34796.4|34936.5|34795.5|34940.5|34799.5|34932.6|34791.6|13
1625561380000|2021-07-06 08:49:40|34940.5|34799.5|34940.5|34799.5|34941.3|34800.3|34935.8|34794.8|13
1625561390000|2021-07-06 08:49:50|34937.7|34796.7|34938.1|34797.1|34939.2|34798.2|34936.1|34795.1|12
1625561400000|2021-07-06 08:50:00|34937.3|34796.3|34936.8|34795.8|34937.3|34796.3|34936.5|34795.5|6
1625561410000|2021-07-06 08:50:10|34938.4|34797.4|34939.2|34798.2|34941.3|34800.3|34938.3|34797.3|13
1625561420000|2021-07-06 08:50:20|34939.1|34798.1|34934.8|34793.8|34939.1|34798.1|34934.8|34793.8|10
1625561430000|2021-07-06 08:50:30|34936.9|34795.9|34930.1|34789.1|34937.1|34796.1|34928.9|34787.9|21
1625561440000|2021-07-06 08:50:40|34930.2|34789.2|34929.4|34788.4|34931.1|34790.1|34928.8|34787.8|15
1625561450000|2021-07-06 08:50:50|34929.5|34788.5|34928.3|34787.3|34929.5|34788.5|34928.3|34787.3|18
1625561460000|2021-07-06 08:51:00|34927.7|34786.7|34941|34800|34946.4|34805.4|34927.7|34786.7|19
1625561470000|2021-07-06 08:51:10|34940.8|34799.8|34941.4|34800.4|34946.6|34805.6|34940.8|34799.8|11
1625561480000|2021-07-06 08:51:20|34941.2|34800.2|34941.4|34800.4|34943.9|34802.9|34941.1|34800.1|10
1625561490000|2021-07-06 08:51:30|34941.1|34800.1|34943.6|34802.6|34946.5|34805.5|34941.1|34800.1|9
1625561500000|2021-07-06 08:51:40|34941.3|34800.3|34941.4|34800.4|34941.4|34800.4|34941.2|34800.2|5
1625561510000|2021-07-06 08:51:50|34943.6|34802.6|34941.5|34800.5|34943.9|34802.9|34940.9|34799.9|13
1625561520000|2021-07-06 08:52:00|34941.8|34800.8|34941.8|34800.8|34941.8|34800.8|34941.8|34800.8|1
1625561530000|2021-07-06 08:52:10|34942.2|34801.2|34941.1|34800.1|34947|34806|34941.1|34800.1|12
1625561540000|2021-07-06 08:52:20|34940.1|34799.1|34941.5|34800.5|34942.5|34801.5|34940.1|34799.1|13
1625561550000|2021-07-06 08:52:30|34942.8|34801.8|34941.4|34800.4|34942.8|34801.8|34941.4|34800.4|5
1625561560000|2021-07-06 08:52:40|34941|34800|34940.9|34799.9|34941.6|34800.6|34940.1|34799.1|7
1625561570000|2021-07-06 08:52:50|34941.6|34800.6|34938.2|34797.2|34941.6|34800.6|34938.2|34797.2|4
1625561580000|2021-07-06 08:53:00|34941.4|34800.4|34946|34805|34951.7|34810.7|34941.4|34800.4|15
1625561590000|2021-07-06 08:53:10|34946.2|34805.2|34947.7|34806.7|34950.8|34809.8|34943.6|34802.6|14
1625561600000|2021-07-06 08:53:20|34947.8|34806.8|34944|34803|34949.6|34808.6|34939.9|34798.9|13
1625561610000|2021-07-06 08:53:30|34940.2|34799.2|34950.7|34809.7|34950.8|34809.8|34940.2|34799.2|13
1625561620000|2021-07-06 08:53:40|34946.4|34805.4|34946.3|34805.3|34946.4|34805.4|34946.3|34805.3|2
1625561630000|2021-07-06 08:53:50|34946.1|34805.1|34942.8|34801.8|34946.3|34805.3|34942.5|34801.5|10
1625561640000|2021-07-06 08:54:00|34942.4|34801.4|34945.7|34804.7|34946.3|34805.3|34942.4|34801.4|11
1625561650000|2021-07-06 08:54:10|34946|34805|34945.1|34804.1|34946.1|34805.1|34945.1|34804.1|14
1625561660000|2021-07-06 08:54:20|34946|34805|34944.1|34803.1|34946|34805|34944.1|34803.1|13
1625561670000|2021-07-06 08:54:30|34943.7|34802.7|34946|34805|34946.4|34805.4|34943.7|34802.7|18
1625561680000|2021-07-06 08:54:40|34947.1|34806.1|34955.4|34814.4|34957|34816|34947.1|34806.1|18
1625561690000|2021-07-06 08:54:50|34958.2|34817.2|34956.9|34815.9|34959.1|34818.1|34955|34814|18
1625561700000|2021-07-06 08:55:00|34956|34815|34958.6|34817.6|34960.1|34819.1|34956|34815|17
1625561710000|2021-07-06 08:55:10|34958.1|34817.1|34958|34817|34958.1|34817.1|34957.5|34816.5|7
1625561720000|2021-07-06 08:55:20|34957.5|34816.5|34958.7|34817.7|34958.7|34817.7|34956.1|34815.1|15
1625561730000|2021-07-06 08:55:30|34958.3|34817.3|34965.8|34824.8|34966.1|34825.1|34950.8|34809.8|15
1625561740000|2021-07-06 08:55:40|34966.7|34825.7|34964.7|34823.7|34968.4|34827.4|34964.7|34823.7|12
1625561750000|2021-07-06 08:55:50|34964.8|34823.8|34971.1|34830.1|34971.1|34830.1|34964.7|34823.7|16
1625561760000|2021-07-06 08:56:00|34969.2|34828.2|34968.3|34827.3|34972.6|34831.6|34968.3|34827.3|6
1625561770000|2021-07-06 08:56:10|34968.2|34827.2|34971.3|34830.3|34972.6|34831.6|34967.9|34826.9|10
1625561780000|2021-07-06 08:56:20|34971.7|34830.7|34971.1|34830.1|34971.7|34830.7|34971.1|34830.1|5
1625561790000|2021-07-06 08:56:30|34970.5|34829.5|34971.9|34830.9|34972.5|34831.5|34970.4|34829.4|13
1625561800000|2021-07-06 08:56:40|34972|34831|34971.4|34830.4|34972.3|34831.3|34970.7|34829.7|8
1625561810000|2021-07-06 08:56:50|34971.1|34830.1|34971.5|34830.5|34971.9|34830.9|34971.1|34830.1|7
1625561820000|2021-07-06 08:57:00|34971.4|34830.4|34971.9|34830.9|34972.2|34831.2|34971.4|34830.4|12
1625561830000|2021-07-06 08:57:10|34971.4|34830.4|34980|34839|34986.7|34845.7|34971.4|34830.4|15
1625561840000|2021-07-06 08:57:20|34979.7|34838.7|34997.5|34856.5|34998|34857|34979.7|34838.7|23
1625561850000|2021-07-06 08:57:30|34998.7|34857.7|34991.4|34850.4|35002.8|34861.8|34986.6|34845.6|19
1625561860000|2021-07-06 08:57:40|34992.3|34851.3|34998.3|34857.3|35000.4|34859.4|34986.9|34845.9|15
1625561870000|2021-07-06 08:57:50|34999|34858|35001|34860|35001|34860|34996.1|34855.1|11
1625561880000|2021-07-06 08:58:00|35000.6|34859.6|35008.9|34867.9|35008.9|34867.9|35000.6|34859.6|22
1625561890000|2021-07-06 08:58:10|35009.1|34868.1|35151.8|35010.8|35151.8|35010.8|35009.1|34868.1|28
1625561900000|2021-07-06 08:58:20|35142.4|35001.4|35113.9|34972.9|35143.7|35002.7|35112.3|34971.3|25
1625561910000|2021-07-06 08:58:30|35121.4|34980.4|35166.6|35025.6|35167|35026|35121.4|34980.4|29
1625561920000|2021-07-06 08:58:40|35166.5|35025.5|35145.5|35004.5|35166.5|35025.5|35145.5|35004.5|26
1625561930000|2021-07-06 08:58:50|35142.2|35001.2|35113|34972|35142.2|35001.2|35112.5|34971.5|25
1625561940000|2021-07-06 08:59:00|35113.6|34972.6|35121|34980|35122.7|34981.7|35113.6|34972.6|24
1625561950000|2021-07-06 08:59:10|35121.2|34980.2|35117|34976|35125.1|34984.1|35116|34975|22
1625561960000|2021-07-06 08:59:20|35115.9|34974.9|35117|34976|35124|34983|35107.6|34966.6|21
1625561970000|2021-07-06 08:59:30|35119.5|34978.5|35103.4|34962.4|35119.5|34978.5|35103.4|34962.4|20
1625561980000|2021-07-06 08:59:40|35105.4|34964.4|35082.3|34941.3|35111.4|34970.4|35082.3|34941.3|25
1625561990000|2021-07-06 08:59:50|35077.6|34936.6|35066.3|34925.3|35077.6|34936.6|35066.2|34925.2|23
1625562000000|2021-07-06 09:00:00|35066.4|34925.4|35079.6|34938.6|35084.6|34943.6|35065.4|34924.4|20
1625562010000|2021-07-06 09:00:10|35080.4|34939.4|35078.6|34937.6|35081.5|34940.5|35076.8|34935.8|25
1625562020000|2021-07-06 09:00:20|35080.2|34939.2|35069.1|34928.1|35081|34940|35065.9|34924.9|23
1625562030000|2021-07-06 09:00:30|35069.6|34928.6|35047.1|34906.1|35069.6|34928.6|35047.1|34906.1|27
1625562040000|2021-07-06 09:00:40|35047.7|34906.7|35033.5|34892.5|35048.3|34907.3|35033.5|34892.5|27
1625562050000|2021-07-06 09:00:50|35034.2|34893.2|35025.9|34884.9|35034.2|34893.2|35025.9|34884.9|28
1625562060000|2021-07-06 09:01:00|35025.8|34884.8|35025|34884|35030.1|34889.1|35023.8|34882.8|17
1625562070000|2021-07-06 09:01:10|35024|34883|35017.4|34876.4|35024|34883|35017.4|34876.4|15
1625562080000|2021-07-06 09:01:20|35017.1|34876.1|34995.3|34854.3|35019.9|34878.9|34995.3|34854.3|21
1625562090000|2021-07-06 09:01:30|34995.2|34854.2|34977.7|34836.7|34998|34857|34976.8|34835.8|26
1625562100000|2021-07-06 09:01:40|34978.6|34837.6|34962.6|34821.6|34978.6|34837.6|34950.8|34809.8|22
1625562110000|2021-07-06 09:01:50|34960.5|34819.5|34944.1|34803.1|34960.5|34819.5|34943.4|34802.4|24
1625562120000|2021-07-06 09:02:00|34947.5|34806.5|34970.6|34829.6|34970.6|34829.6|34946.9|34805.9|27
1625562130000|2021-07-06 09:02:10|34970.5|34829.5|34973.6|34832.6|34978.1|34837.1|34970.4|34829.4|26
1625562140000|2021-07-06 09:02:20|34972.8|34831.8|34951.8|34810.8|34974.4|34833.4|34951.3|34810.3|20
1625562150000|2021-07-06 09:02:30|34951.6|34810.6|34948.7|34807.7|34951.6|34810.6|34947.9|34806.9|24
1625562160000|2021-07-06 09:02:40|34951.1|34810.1|34958.4|34817.4|34958.4|34817.4|34949.7|34808.7|13
1625562170000|2021-07-06 09:02:50|34954.7|34813.7|34928.7|34787.7|34957.2|34816.2|34926.6|34785.6|27
1625562180000|2021-07-06 09:03:00|34927.7|34786.7|34927.2|34786.2|34928.4|34787.4|34922.9|34781.9|19
1625562190000|2021-07-06 09:03:10|34925.5|34784.5|34890.5|34749.5|34925.5|34784.5|34887|34746|26
1625562200000|2021-07-06 09:03:20|34889.6|34748.6|34886.7|34745.7|34890.3|34749.3|34877.2|34736.2|28
1625562210000|2021-07-06 09:03:30|34886.9|34745.9|34925.2|34784.2|34939.5|34798.5|34886.9|34745.9|28
1625562220000|2021-07-06 09:03:40|34924.2|34783.2|34922.1|34781.1|34924.2|34783.2|34919.9|34778.9|16
1625562230000|2021-07-06 09:03:50|34922|34781|34921.1|34780.1|34928.3|34787.3|34920.2|34779.2|21
1625562240000|2021-07-06 09:04:00|34921.3|34780.3|34933.9|34792.9|34936.1|34795.1|34920.8|34779.8|18
1625562250000|2021-07-06 09:04:10|34934.8|34793.8|34929.9|34788.9|34937.5|34796.5|34929.9|34788.9|25
1625562260000|2021-07-06 09:04:20|34929.8|34788.8|34914.9|34773.9|34930.1|34789.1|34914.9|34773.9|16
1625562270000|2021-07-06 09:04:30|34915.6|34774.6|34913.8|34772.8|34919.2|34778.2|34913.3|34772.3|24
1625562280000|2021-07-06 09:04:40|34915.9|34774.9|34916|34775|34919.2|34778.2|34915.7|34774.7|18
1625562290000|2021-07-06 09:04:50|34915.9|34774.9|34916.4|34775.4|34917.9|34776.9|34915.8|34774.8|23
1625562300000|2021-07-06 09:05:00|34916.6|34775.6|34930.8|34789.8|34930.9|34789.9|34916.6|34775.6|15
1625562310000|2021-07-06 09:05:10|34931.2|34790.2|34929.2|34788.2|34931.6|34790.6|34929.2|34788.2|21
1625562320000|2021-07-06 09:05:20|34930.4|34789.4|34939.9|34798.9|34939.9|34798.9|34930.4|34789.4|23
1625562330000|2021-07-06 09:05:30|34940.1|34799.1|34946.2|34805.2|34948|34807|34940.1|34799.1|24
1625562340000|2021-07-06 09:05:40|34947.1|34806.1|34946.7|34805.7|34947.1|34806.1|34946|34805|15
1625562350000|2021-07-06 09:05:50|34946.4|34805.4|34940.9|34799.9|34949.3|34808.3|34937.3|34796.3|25
1625562360000|2021-07-06 09:06:00|34940.6|34799.6|34947.1|34806.1|34947.1|34806.1|34937.9|34796.9|18
1625562370000|2021-07-06 09:06:10|34947.3|34806.3|34952.3|34811.3|34952.4|34811.4|34946.1|34805.1|15
1625562380000|2021-07-06 09:06:20|34952.2|34811.2|34950.8|34809.8|34952.3|34811.3|34948.3|34807.3|12
1625562390000|2021-07-06 09:06:30|34948.3|34807.3|34948.7|34807.7|34948.7|34807.7|34947.4|34806.4|5
1625562400000|2021-07-06 09:06:40|34948.8|34807.8|34961.1|34820.1|34961.1|34820.1|34947.5|34806.5|8
1625562410000|2021-07-06 09:06:50|34961.2|34820.2|34964.3|34823.3|34965.2|34824.2|34959.5|34818.5|17
1625562420000|2021-07-06 09:07:00|34962.7|34821.7|34962.1|34821.1|34964.9|34823.9|34961.8|34820.8|16
1625562430000|2021-07-06 09:07:10|34962.4|34821.4|34956.3|34815.3|34963.2|34822.2|34954.1|34813.1|19
1625562440000|2021-07-06 09:07:20|34956.5|34815.5|34965.3|34824.3|34965.4|34824.4|34955.6|34814.6|26
1625562450000|2021-07-06 09:07:30|34965.1|34824.1|34965.4|34824.4|34967.1|34826.1|34959.9|34818.9|18
1625562460000|2021-07-06 09:07:40|34966.6|34825.6|34966.7|34825.7|34971.9|34830.9|34966.4|34825.4|17
1625562470000|2021-07-06 09:07:50|34967.4|34826.4|34968.1|34827.1|34968.4|34827.4|34965.9|34824.9|18
1625562480000|2021-07-06 09:08:00|34968.4|34827.4|34964.7|34823.7|34968.4|34827.4|34964.7|34823.7|8
1625562490000|2021-07-06 09:08:10|34965|34824|34969.1|34828.1|34970.5|34829.5|34964.7|34823.7|14
1625562500000|2021-07-06 09:08:20|34969|34828|34970.9|34829.9|34970.9|34829.9|34967.9|34826.9|12
1625562510000|2021-07-06 09:08:30|34971.2|34830.2|34973.9|34832.9|34975.7|34834.7|34971.2|34830.2|15
1625562520000|2021-07-06 09:08:40|34975.5|34834.5|34974.9|34833.9|34975.7|34834.7|34974.8|34833.8|10
1625562530000|2021-07-06 09:08:50|34975.2|34834.2|34977.7|34836.7|34977.7|34836.7|34974.2|34833.2|11
1625562540000|2021-07-06 09:09:00|34977.6|34836.6|34978.3|34837.3|34978.8|34837.8|34977.6|34836.6|13
1625562550000|2021-07-06 09:09:10|34978.1|34837.1|34978.1|34837.1|34978.3|34837.3|34977.7|34836.7|12
1625562560000|2021-07-06 09:09:20|34982.4|34841.4|34985.8|34844.8|34985.8|34844.8|34979.1|34838.1|16
1625562570000|2021-07-06 09:09:30|34985.5|34844.5|34976.5|34835.5|34985.5|34844.5|34975|34834|17
1625562580000|2021-07-06 09:09:40|34975.5|34834.5|34984.3|34843.3|34985|34844|34975|34834|17
1625562590000|2021-07-06 09:09:50|34985.8|34844.8|34996.6|34855.6|34996.6|34855.6|34982.5|34841.5|23
1625562600000|2021-07-06 09:10:00|34995.6|34854.6|34993.8|34852.8|35006.3|34865.3|34988.2|34847.2|23
1625562610000|2021-07-06 09:10:10|34995.7|34854.7|34999.2|34858.2|35001.8|34860.8|34994.3|34853.3|20
1625562620000|2021-07-06 09:10:20|34998.4|34857.4|35002|34861|35003.4|34862.4|34996.7|34855.7|14
1625562630000|2021-07-06 09:10:30|35004.9|34863.9|35025.3|34884.3|35025.9|34884.9|35004.9|34863.9|24
1625562640000|2021-07-06 09:10:40|35022.5|34881.5|35014.1|34873.1|35023.3|34882.3|35012.3|34871.3|24
1625562650000|2021-07-06 09:10:50|35014|34873|35022.1|34881.1|35026.3|34885.3|35012|34871|23
1625562660000|2021-07-06 09:11:00|35022|34881|35022.1|34881.1|35023.7|34882.7|35020.4|34879.4|17
1625562670000|2021-07-06 09:11:10|35020|34879|35019.9|34878.9|35021.7|34880.7|35019.3|34878.3|10
1625562680000|2021-07-06 09:11:20|35011.7|34870.7|34990.7|34849.7|35011.7|34870.7|34990.7|34849.7|24
1625562690000|2021-07-06 09:11:30|34990.3|34849.3|34980|34839|34990.3|34849.3|34978.4|34837.4|19
1625562700000|2021-07-06 09:11:40|34979.8|34838.8|34881.8|34740.8|34979.8|34838.8|34881.8|34740.8|29
1625562710000|2021-07-06 09:11:50|34880.5|34739.5|34833.8|34692.8|34881.4|34740.4|34833.8|34692.8|26
1625562720000|2021-07-06 09:12:00|34832.9|34691.9|34807.5|34666.5|34842.3|34701.3|34807.5|34666.5|25
1625562730000|2021-07-06 09:12:10|34809.5|34668.5|34775.3|34634.3|34809.5|34668.5|34775.3|34634.3|28
1625562740000|2021-07-06 09:12:20|34774.8|34633.8|34732.3|34591.3|34775.9|34634.9|34726.9|34585.9|28
1625562750000|2021-07-06 09:12:30|34732|34591|34636.4|34495.4|34732|34591|34627.5|34486.5|27
1625562760000|2021-07-06 09:12:40|34648.9|34507.9|34666.4|34525.4|34668.8|34527.8|34640|34499|28
1625562770000|2021-07-06 09:12:50|34665.4|34524.4|34660|34519|34665.4|34524.4|34643.8|34502.8|27
1625562780000|2021-07-06 09:13:00|34659|34518|34542.1|34401.1|34662.6|34521.6|34542.1|34401.1|29
1625562790000|2021-07-06 09:13:10|34538.1|34397.1|34576.1|34435.1|34578.4|34437.4|34538|34397|25
1625562800000|2021-07-06 09:13:20|34576.9|34435.9|34604.7|34463.7|34604.7|34463.7|34574.4|34433.4|28
1625562810000|2021-07-06 09:13:30|34605.8|34464.8|34568.2|34427.2|34609.9|34468.9|34562.6|34421.6|34
1625562820000|2021-07-06 09:13:40|34567.7|34426.7|34552.1|34411.1|34567.7|34426.7|34544.5|34403.5|36
1625562830000|2021-07-06 09:13:50|34550.4|34409.4|34550.8|34409.8|34557.1|34416.1|34542.9|34401.9|37
1625562840000|2021-07-06 09:14:00|34552.2|34411.2|34581.9|34440.9|34587.5|34446.5|34550|34409|39
1625562850000|2021-07-06 09:14:10|34582.4|34441.4|34581.1|34440.1|34592.6|34451.6|34574.5|34433.5|36
1625562860000|2021-07-06 09:14:20|34581.3|34440.3|34602.9|34461.9|34603.4|34462.4|34580.7|34439.7|35
1625562870000|2021-07-06 09:14:30|34603.4|34462.4|34594.9|34453.9|34603.8|34462.8|34591.1|34450.1|31
1625562880000|2021-07-06 09:14:40|34594.4|34453.4|34587.9|34446.9|34600.5|34459.5|34586.5|34445.5|33
1625562890000|2021-07-06 09:14:50|34587.8|34446.8|34590.6|34449.6|34591.4|34450.4|34587.5|34446.5|34
1625562900000|2021-07-06 09:15:00|34590.2|34449.2|34604|34463|34608|34467|34589.5|34448.5|32
1625562910000|2021-07-06 09:15:10|34602.3|34461.3|34609.7|34468.7|34609.7|34468.7|34600.3|34459.3|27
1625562920000|2021-07-06 09:15:20|34613.2|34472.2|34584.4|34443.4|34613.2|34472.2|34584.4|34443.4|36
1625562930000|2021-07-06 09:15:30|34584.8|34443.8|34532.6|34391.6|34585|34444|34530.8|34389.8|38
1625562940000|2021-07-06 09:15:40|34536.3|34395.3|34483.3|34342.3|34540.8|34399.8|34483.3|34342.3|38
1625562950000|2021-07-06 09:15:50|34485.2|34344.2|34453.6|34312.6|34486|34345|34451.2|34310.2|38
1625562960000|2021-07-06 09:16:00|34453.7|34312.7|34494.6|34353.6|34494.6|34353.6|34453.6|34312.6|35
1625562970000|2021-07-06 09:16:10|34495.4|34354.4|34494.9|34353.9|34501.2|34360.2|34471.8|34330.8|40
1625562980000|2021-07-06 09:16:20|34490.7|34349.7|34484.7|34343.7|34501.4|34360.4|34479.4|34338.4|34
1625562990000|2021-07-06 09:16:30|34485.1|34344.1|34491.3|34350.3|34499.1|34358.1|34479.8|34338.8|35
1625563000000|2021-07-06 09:16:40|34489.6|34348.6|34440.5|34299.5|34489.7|34348.7|34440.5|34299.5|37
1625563010000|2021-07-06 09:16:50|34434.6|34293.6|34425.5|34284.5|34446.3|34305.3|34425.3|34284.3|34
1625563020000|2021-07-06 09:17:00|34430.3|34289.3|34413.8|34272.8|34434.6|34293.6|34400.6|34259.6|40
1625563030000|2021-07-06 09:17:10|34411|34270|34419|34278|34419|34278|34398.9|34257.9|31
1625563040000|2021-07-06 09:17:20|34425|34284|34435.3|34294.3|34436.8|34295.8|34423.9|34282.9|38
1625563050000|2021-07-06 09:17:30|34434.3|34293.3|34439.2|34298.2|34448.9|34307.9|34429.5|34288.5|36
1625563060000|2021-07-06 09:17:40|34439.1|34298.1|34433|34292|34444.4|34303.4|34428.7|34287.7|26
1625563070000|2021-07-06 09:17:50|34433.6|34292.6|34418.8|34277.8|34434.7|34293.7|34415.9|34274.9|36
1625563080000|2021-07-06 09:18:00|34417.1|34276.1|34359.2|34218.2|34422.1|34281.1|34358|34217|37
1625563090000|2021-07-06 09:18:10|34362.2|34221.2|34363.2|34222.2|34398.7|34257.7|34358.7|34217.7|37
1625563100000|2021-07-06 09:18:20|34359.3|34218.3|34364.3|34223.3|34373.2|34232.2|34350.9|34209.9|39
1625563110000|2021-07-06 09:18:30|34362.2|34221.2|34348.3|34207.3|34368|34227|34342.6|34201.6|35
1625563120000|2021-07-06 09:18:40|34349.9|34208.9|34329.2|34188.2|34350.5|34209.5|34313.4|34172.4|39
1625563130000|2021-07-06 09:18:50|34328.2|34187.2|34295.4|34154.4|34332.5|34191.5|34295.4|34154.4|38
1625563140000|2021-07-06 09:19:00|34288.4|34147.4|34318|34177|34319.8|34178.8|34284.3|34143.3|39
1625563150000|2021-07-06 09:19:10|34318.5|34177.5|34304.7|34163.7|34327|34186|34304.2|34163.2|37
1625563160000|2021-07-06 09:19:20|34303.5|34162.5|34284.9|34143.9|34303.5|34162.5|34284.3|34143.3|39
1625563170000|2021-07-06 09:19:30|34285.1|34144.1|34289.2|34148.2|34295.3|34154.3|34274.4|34133.4|39
1625563180000|2021-07-06 09:19:40|34287.6|34146.6|34289.5|34148.5|34310.7|34169.7|34285.9|34144.9|36
1625563190000|2021-07-06 09:19:50|34293.4|34152.4|34302.4|34161.4|34302.6|34161.6|34272.6|34131.6|37
1625563200000|2021-07-06 09:20:00|34301.8|34160.8|34308.2|34167.2|34322.4|34181.4|34301.8|34160.8|37
1625563210000|2021-07-06 09:20:10|34311.7|34170.7|34337.3|34196.3|34339.6|34198.6|34311.7|34170.7|38
1625563220000|2021-07-06 09:20:20|34337.5|34196.5|34369.1|34228.1|34369.2|34228.2|34337.5|34196.5|39
1625563230000|2021-07-06 09:20:30|34371.1|34230.1|34373.2|34232.2|34378|34237|34369.7|34228.7|34
1625563240000|2021-07-06 09:20:40|34373.3|34232.3|34380.1|34239.1|34386.2|34245.2|34373.3|34232.3|35
1625563250000|2021-07-06 09:20:50|34375.9|34234.9|34356.5|34215.5|34376|34235|34339.5|34198.5|39
1625563260000|2021-07-06 09:21:00|34355.5|34214.5|34373.2|34232.2|34385.9|34244.9|34355.5|34214.5|33
1625563270000|2021-07-06 09:21:10|34372.3|34231.3|34379.2|34238.2|34381.2|34240.2|34371.3|34230.3|37
1625563280000|2021-07-06 09:21:20|34377.1|34236.1|34377.6|34236.6|34378.9|34237.9|34367.8|34226.8|37
1625563290000|2021-07-06 09:21:30|34378|34237|34382.4|34241.4|34382.4|34241.4|34374.5|34233.5|33
1625563300000|2021-07-06 09:21:40|34381.3|34240.3|34376.7|34235.7|34383.4|34242.4|34376.7|34235.7|34
1625563310000|2021-07-06 09:21:50|34372.6|34231.6|34371.9|34230.9|34385.3|34244.3|34365.5|34224.5|40
1625563320000|2021-07-06 09:22:00|34364.2|34223.2|34409.5|34268.5|34410.1|34269.1|34358.3|34217.3|36
1625563330000|2021-07-06 09:22:10|34409.4|34268.4|34383.6|34242.6|34409.4|34268.4|34383.6|34242.6|38
1625563340000|2021-07-06 09:22:20|34383.5|34242.5|34372.6|34231.6|34390.8|34249.8|34372.5|34231.5|39
1625563350000|2021-07-06 09:22:30|34373.2|34232.2|34359.4|34218.4|34374.7|34233.7|34359|34218|38
1625563360000|2021-07-06 09:22:40|34359.3|34218.3|34363.1|34222.1|34367.8|34226.8|34359|34218|34
1625563370000|2021-07-06 09:22:50|34365.1|34224.1|34372.3|34231.3|34374.1|34233.1|34365.1|34224.1|33
1625563380000|2021-07-06 09:23:00|34372.9|34231.9|34385.1|34244.1|34385.1|34244.1|34368.8|34227.8|26
1625563390000|2021-07-06 09:23:10|34385.9|34244.9|34378.4|34237.4|34394.7|34253.7|34378.4|34237.4|35
1625563400000|2021-07-06 09:23:20|34379|34238|34387.2|34246.2|34387.9|34246.9|34378.4|34237.4|34
1625563410000|2021-07-06 09:23:30|34387.5|34246.5|34390.6|34249.6|34396.4|34255.4|34387|34246|27
1625563420000|2021-07-06 09:23:40|34390.7|34249.7|34392.7|34251.7|34394.6|34253.6|34384|34243|31
1625563430000|2021-07-06 09:23:50|34393.4|34252.4|34376.1|34235.1|34394.5|34253.5|34376.1|34235.1|37
1625563440000|2021-07-06 09:24:00|34374|34233|34386.1|34245.1|34388.6|34247.6|34372.9|34231.9|38
1625563450000|2021-07-06 09:24:10|34386.6|34245.6|34349.8|34208.8|34386.6|34245.6|34347.5|34206.5|35
1625563460000|2021-07-06 09:24:20|34348.1|34207.1|34321.8|34180.8|34348.1|34207.1|34320.6|34179.6|32
1625563470000|2021-07-06 09:24:30|34321.4|34180.4|34268.3|34127.3|34323.4|34182.4|34268.3|34127.3|36
1625563480000|2021-07-06 09:24:40|34268.1|34127.1|34286.5|34145.5|34286.5|34145.5|34233.9|34092.9|35
1625563490000|2021-07-06 09:24:50|34283|34142|34259|34118|34297|34156|34259|34118|39
1625563500000|2021-07-06 09:25:00|34257.9|34116.9|34289.7|34148.7|34293.7|34152.7|34254.8|34113.8|36
1625563510000|2021-07-06 09:25:10|34289.2|34148.2|34297|34156|34310.6|34169.6|34289.1|34148.1|38
1625563520000|2021-07-06 09:25:20|34297.1|34156.1|34269.7|34128.7|34297.7|34156.7|34262.7|34121.7|35
1625563530000|2021-07-06 09:25:30|34269.9|34128.9|34291.6|34150.6|34301|34160|34269.9|34128.9|36
1625563540000|2021-07-06 09:25:40|34293.2|34152.2|34243.2|34102.2|34293.2|34152.2|34243.2|34102.2|40
1625563550000|2021-07-06 09:25:50|34243.1|34102.1|34229.7|34088.7|34248.4|34107.4|34229.7|34088.7|39
1625563560000|2021-07-06 09:26:00|34227.3|34086.3|34256.2|34115.2|34260|34119|34222.2|34081.2|38
1625563570000|2021-07-06 09:26:10|34256.9|34115.9|34236.1|34095.1|34259.4|34118.4|34234|34093|38
1625563580000|2021-07-06 09:26:20|34235.1|34094.1|34222.5|34081.5|34236.2|34095.2|34218.9|34077.9|31
1625563590000|2021-07-06 09:26:30|34228.5|34087.5|34216.3|34075.3|34228.5|34087.5|34210.9|34069.9|39
1625563600000|2021-07-06 09:26:40|34216.4|34075.4|34211.5|34070.5|34226.7|34085.7|34211.5|34070.5|37
1625563610000|2021-07-06 09:26:50|34214.2|34073.2|34184.2|34043.2|34214.2|34073.2|34184.2|34043.2|30
1625563620000|2021-07-06 09:27:00|34184.6|34043.6|34228.9|34087.9|34228.9|34087.9|34184.6|34043.6|36
1625563630000|2021-07-06 09:27:10|34228.6|34087.6|34227|34086|34228.8|34087.8|34204.1|34063.1|34
1625563640000|2021-07-06 09:27:20|34226.2|34085.2|34219.2|34078.2|34227.2|34086.2|34211.9|34070.9|30
1625563650000|2021-07-06 09:27:30|34213.4|34072.4|34241.8|34100.8|34244.2|34103.2|34210.5|34069.5|36
1625563660000|2021-07-06 09:27:40|34243.9|34102.9|34265.2|34124.2|34265.6|34124.6|34242.9|34101.9|29
1625563670000|2021-07-06 09:27:50|34265|34124|34283.7|34142.7|34287.4|34146.4|34264.9|34123.9|36
1625563680000|2021-07-06 09:28:00|34284.5|34143.5|34270.2|34129.2|34288.4|34147.4|34266.7|34125.7|37
1625563690000|2021-07-06 09:28:10|34270.8|34129.8|34256.3|34115.3|34274.7|34133.7|34255|34114|35
1625563700000|2021-07-06 09:28:20|34259.5|34118.5|34270.3|34129.3|34271.4|34130.4|34259.5|34118.5|37
1625563710000|2021-07-06 09:28:30|34270.9|34129.9|34288.6|34147.6|34290.3|34149.3|34270.9|34129.9|26
1625563720000|2021-07-06 09:28:40|34288.1|34147.1|34288|34147|34289.9|34148.9|34276.2|34135.2|33
1625563730000|2021-07-06 09:28:50|34287.9|34146.9|34285.2|34144.2|34288.1|34147.1|34284.4|34143.4|20
1625563740000|2021-07-06 09:29:00|34281.9|34140.9|34286.2|34145.2|34286.2|34145.2|34279.7|34138.7|28
1625563750000|2021-07-06 09:29:10|34286.6|34145.6|34259.4|34118.4|34290.2|34149.2|34256.4|34115.4|29
1625563760000|2021-07-06 09:29:20|34259.6|34118.6|34216.6|34075.6|34268.7|34127.7|34212.8|34071.8|38
1625563770000|2021-07-06 09:29:30|34217.9|34076.9|34254.4|34113.4|34254.4|34113.4|34203.3|34062.3|39
1625563780000|2021-07-06 09:29:40|34257.3|34116.3|34250.6|34109.6|34262.3|34121.3|34246.2|34105.2|37
1625563790000|2021-07-06 09:29:50|34251.5|34110.5|34265.9|34124.9|34265.9|34124.9|34248.9|34107.9|38
1625563800000|2021-07-06 09:30:00|34265|34124|34232.9|34091.9|34265|34124|34229.6|34088.6|37
1625563810000|2021-07-06 09:30:10|34237.5|34096.5|34250.5|34109.5|34251.4|34110.4|34228|34087|26
1625563820000|2021-07-06 09:30:20|34252.2|34111.2|34271|34130|34272.1|34131.1|34248.5|34107.5|33
1625563830000|2021-07-06 09:30:30|34274.1|34133.1|34268|34127|34276.5|34135.5|34258.2|34117.2|36
1625563840000|2021-07-06 09:30:40|34267.8|34126.8|34280.7|34139.7|34280.7|34139.7|34262.2|34121.2|33
1625563850000|2021-07-06 09:30:50|34280.5|34139.5|34291|34150|34293.3|34152.3|34277|34136|32
1625563860000|2021-07-06 09:31:00|34289|34148|34296.9|34155.9|34297.6|34156.6|34289|34148|28
1625563870000|2021-07-06 09:31:10|34299.1|34158.1|34298.8|34157.8|34306.6|34165.6|34296.9|34155.9|35
1625563880000|2021-07-06 09:31:20|34299|34158|34303.1|34162.1|34309.1|34168.1|34296.4|34155.4|39
1625563890000|2021-07-06 09:31:30|34305.7|34164.7|34314.9|34173.9|34315.2|34174.2|34303.3|34162.3|37
1625563900000|2021-07-06 09:31:40|34315|34174|34314.3|34173.3|34319.6|34178.6|34306.1|34165.1|33
1625563910000|2021-07-06 09:31:50|34314.8|34173.8|34318.4|34177.4|34320.7|34179.7|34307.6|34166.6|37
1625563920000|2021-07-06 09:32:00|34320.4|34179.4|34314.6|34173.6|34320.4|34179.4|34304.7|34163.7|34
1625563930000|2021-07-06 09:32:10|34314.9|34173.9|34321.7|34180.7|34323.2|34182.2|34310.5|34169.5|36
1625563940000|2021-07-06 09:32:20|34322.3|34181.3|34334.7|34193.7|34334.9|34193.9|34322.3|34181.3|33
1625563950000|2021-07-06 09:32:30|34334.2|34193.2|34331.8|34190.8|34335.7|34194.7|34329.4|34188.4|36
1625563960000|2021-07-06 09:32:40|34327.2|34186.2|34329|34188|34335.3|34194.3|34321.6|34180.6|38
1625563970000|2021-07-06 09:32:50|34328.9|34187.9|34319.8|34178.8|34336.9|34195.9|34317.3|34176.3|38
1625563980000|2021-07-06 09:33:00|34319.5|34178.5|34314.3|34173.3|34320.2|34179.2|34312|34171|36
1625563990000|2021-07-06 09:33:10|34314.4|34173.4|34279|34138|34315.4|34174.4|34279|34138|34
1625564000000|2021-07-06 09:33:20|34280.4|34139.4|34281.3|34140.3|34287.4|34146.4|34279.4|34138.4|26
1625564010000|2021-07-06 09:33:30|34276.9|34135.9|34280.8|34139.8|34292.8|34151.8|34276.9|34135.9|39
1625564020000|2021-07-06 09:33:40|34279.5|34138.5|34275.7|34134.7|34288.9|34147.9|34272.3|34131.3|35
1625564030000|2021-07-06 09:33:50|34281.2|34140.2|34274.8|34133.8|34284.8|34143.8|34272|34131|33
1625564040000|2021-07-06 09:34:00|34275.3|34134.3|34271.9|34130.9|34280.3|34139.3|34270.2|34129.2|24
1625564050000|2021-07-06 09:34:10|34272.3|34131.3|34280.2|34139.2|34282.9|34141.9|34271.9|34130.9|21
1625564060000|2021-07-06 09:34:20|34279.2|34138.2|34281.1|34140.1|34286.4|34145.4|34274.8|34133.8|30
1625564070000|2021-07-06 09:34:30|34281.4|34140.4|34255.5|34114.5|34283.3|34142.3|34255.1|34114.1|32
1625564080000|2021-07-06 09:34:40|34255.4|34114.4|34232.8|34091.8|34256.1|34115.1|34224.8|34083.8|33
1625564090000|2021-07-06 09:34:50|34232.2|34091.2|34197.8|34056.8|34232.2|34091.2|34190.3|34049.3|38
1625564100000|2021-07-06 09:35:00|34199.3|34058.3|34186.2|34045.2|34208.7|34067.7|34186.2|34045.2|37
1625564110000|2021-07-06 09:35:10|34182.8|34041.8|34126.3|33985.3|34185.4|34044.4|34125.7|33984.7|40
1625564120000|2021-07-06 09:35:20|34127.4|33986.4|34161.5|34020.5|34161.5|34020.5|34127.2|33986.2|40
1625564130000|2021-07-06 09:35:30|34160.7|34019.7|34172|34031|34172.3|34031.3|34144.5|34003.5|38
1625564140000|2021-07-06 09:35:40|34170.3|34029.3|34172.9|34031.9|34180.7|34039.7|34168.1|34027.1|38
1625564150000|2021-07-06 09:35:50|34172.1|34031.1|34168.6|34027.6|34177.2|34036.2|34168.6|34027.6|35
1625564160000|2021-07-06 09:36:00|34165.2|34024.2|34188.5|34047.5|34189.1|34048.1|34161.7|34020.7|36
1625564170000|2021-07-06 09:36:10|34189.1|34048.1|34216.7|34075.7|34220.4|34079.4|34189.1|34048.1|36
1625564180000|2021-07-06 09:36:20|34217|34076|34207.9|34066.9|34219.3|34078.3|34205.3|34064.3|26
1625564190000|2021-07-06 09:36:30|34206.7|34065.7|34217.1|34076.1|34227.4|34086.4|34195|34054|34
1625564200000|2021-07-06 09:36:40|34217.8|34076.8|34223.8|34082.8|34227.3|34086.3|34215|34074|32
1625564210000|2021-07-06 09:36:50|34224|34083|34240.4|34099.4|34240.4|34099.4|34222|34081|33
1625564220000|2021-07-06 09:37:00|34240.2|34099.2|34231.1|34090.1|34240.2|34099.2|34222.8|34081.8|31
1625564230000|2021-07-06 09:37:10|34231.3|34090.3|34241.5|34100.5|34250.5|34109.5|34231.3|34090.3|35
1625564240000|2021-07-06 09:37:20|34241.1|34100.1|34246.8|34105.8|34248.7|34107.7|34241.1|34100.1|30
1625564250000|2021-07-06 09:37:30|34246.2|34105.2|34248.7|34107.7|34251.6|34110.6|34245.6|34104.6|30
1625564260000|2021-07-06 09:37:40|34251.1|34110.1|34236.4|34095.4|34251.1|34110.1|34236.4|34095.4|36
1625564270000|2021-07-06 09:37:50|34229.7|34088.7|34246|34105|34246|34105|34227|34086|34
1625564280000|2021-07-06 09:38:00|34245.1|34104.1|34243.8|34102.8|34246|34105|34242.7|34101.7|32
1625564290000|2021-07-06 09:38:10|34243.6|34102.6|34252.3|34111.3|34252.3|34111.3|34243.3|34102.3|28
1625564300000|2021-07-06 09:38:20|34253.2|34112.2|34253.3|34112.3|34259.1|34118.1|34249.1|34108.1|29
1625564310000|2021-07-06 09:38:30|34249|34108|34270.8|34129.8|34270.8|34129.8|34249|34108|15
1625564320000|2021-07-06 09:38:40|34271.5|34130.5|34267.8|34126.8|34271.9|34130.9|34267.8|34126.8|18
1625564330000|2021-07-06 09:38:50|34267.9|34126.9|34269.8|34128.8|34270.5|34129.5|34261.7|34120.7|18
1625564340000|2021-07-06 09:39:00|34268.3|34127.3|34261.2|34120.2|34268.9|34127.9|34257.4|34116.4|17
1625564350000|2021-07-06 09:39:10|34264.1|34123.1|34266.9|34125.9|34266.9|34125.9|34261|34120|25
1625564360000|2021-07-06 09:39:20|34267.3|34126.3|34262.3|34121.3|34268|34127|34256|34115|34
1625564370000|2021-07-06 09:39:30|34264.1|34123.1|34195.6|34054.6|34271.6|34130.6|34193.8|34052.8|37
1625564380000|2021-07-06 09:39:40|34194.7|34053.7|34193.6|34052.6|34194.7|34053.7|34184.5|34043.5|35
1625564390000|2021-07-06 09:39:50|34194|34053|34188.7|34047.7|34199.8|34058.8|34188.7|34047.7|35
1625564400000|2021-07-06 09:40:00|34189.5|34048.5|34223.8|34082.8|34223.8|34082.8|34189.5|34048.5|36
1625564410000|2021-07-06 09:40:10|34224.1|34083.1|34223.6|34082.6|34233.6|34092.6|34223.6|34082.6|38
1625564420000|2021-07-06 09:40:20|34223.9|34082.9|34216.8|34075.8|34230.3|34089.3|34215.4|34074.4|36
1625564430000|2021-07-06 09:40:30|34217|34076|34221.7|34080.7|34224.7|34083.7|34215.3|34074.3|29
1625564440000|2021-07-06 09:40:40|34221.5|34080.5|34221.8|34080.8|34223.5|34082.5|34219.1|34078.1|15
1625564450000|2021-07-06 09:40:50|34221.6|34080.6|34219.4|34078.4|34230.1|34089.1|34217.9|34076.9|23
1625564460000|2021-07-06 09:41:00|34219.3|34078.3|34215.1|34074.1|34220.1|34079.1|34214.8|34073.8|27
1625564470000|2021-07-06 09:41:10|34215.9|34074.9|34237.9|34096.9|34238.5|34097.5|34215.1|34074.1|28
1625564480000|2021-07-06 09:41:20|34238.2|34097.2|34237.1|34096.1|34242.9|34101.9|34237.1|34096.1|32
1625564490000|2021-07-06 09:41:30|34238.3|34097.3|34241.9|34100.9|34242.6|34101.6|34238.3|34097.3|27
1625564500000|2021-07-06 09:41:40|34241.3|34100.3|34235|34094|34242.5|34101.5|34234.3|34093.3|29
1625564510000|2021-07-06 09:41:50|34235.1|34094.1|34244|34103|34244.6|34103.6|34235|34094|23
1625564520000|2021-07-06 09:42:00|34244.1|34103.1|34248.1|34107.1|34251.5|34110.5|34243.7|34102.7|18
1625564530000|2021-07-06 09:42:10|34248.2|34107.2|34245.6|34104.6|34255.3|34114.3|34241.1|34100.1|31
1625564540000|2021-07-06 09:42:20|34245.7|34104.7|34244.5|34103.5|34247.1|34106.1|34242.1|34101.1|19
1625564550000|2021-07-06 09:42:30|34247.3|34106.3|34244.7|34103.7|34249.5|34108.5|34242.8|34101.8|30
1625564560000|2021-07-06 09:42:40|34244.6|34103.6|34247.8|34106.8|34247.8|34106.8|34244.3|34103.3|16
1625564570000|2021-07-06 09:42:50|34249.6|34108.6|34253.8|34112.8|34253.8|34112.8|34249.2|34108.2|10
1625564580000|2021-07-06 09:43:00|34253.2|34112.2|34258.8|34117.8|34258.8|34117.8|34253|34112|14
1625564590000|2021-07-06 09:43:10|34258.6|34117.6|34245.9|34104.9|34258.8|34117.8|34241.2|34100.2|26
1625564600000|2021-07-06 09:43:20|34245.6|34104.6|34236.2|34095.2|34247.7|34106.7|34236.2|34095.2|26
1625564610000|2021-07-06 09:43:30|34234.2|34093.2|34210|34069|34234.2|34093.2|34209|34068|35
1625564620000|2021-07-06 09:43:40|34210.5|34069.5|34202.7|34061.7|34214.4|34073.4|34202.7|34061.7|33
1625564630000|2021-07-06 09:43:50|34203|34062|34213.5|34072.5|34213.6|34072.6|34203|34062|15
1625564640000|2021-07-06 09:44:00|34214.6|34073.6|34226.3|34085.3|34231.9|34090.9|34211.6|34070.6|22
1625564650000|2021-07-06 09:44:10|34231.2|34090.2|34229|34088|34232|34091|34224.6|34083.6|21
1625564660000|2021-07-06 09:44:20|34228.6|34087.6|34226.6|34085.6|34231.3|34090.3|34222.7|34081.7|24
1625564670000|2021-07-06 09:44:30|34228.1|34087.1|34227|34086|34228.4|34087.4|34222.8|34081.8|13
1625564680000|2021-07-06 09:44:40|34227.7|34086.7|34236.5|34095.5|34238.8|34097.8|34224.2|34083.2|24
1625564690000|2021-07-06 09:44:50|34233.6|34092.6|34237.9|34096.9|34244.8|34103.8|34233.1|34092.1|33
1625564700000|2021-07-06 09:45:00|34233.4|34092.4|34258.8|34117.8|34259|34118|34232.6|34091.6|34
1625564710000|2021-07-06 09:45:10|34257.9|34116.9|34258.4|34117.4|34262.1|34121.1|34254.7|34113.7|16
1625564720000|2021-07-06 09:45:20|34262|34121|34271.3|34130.3|34271.3|34130.3|34260.7|34119.7|33
1625564730000|2021-07-06 09:45:30|34271.2|34130.2|34276.2|34135.2|34276.2|34135.2|34271.2|34130.2|17
1625564740000|2021-07-06 09:45:40|34276.3|34135.3|34279.2|34138.2|34279.2|34138.2|34276.2|34135.2|10
1625564750000|2021-07-06 09:45:50|34278.7|34137.7|34290.5|34149.5|34290.5|34149.5|34278.7|34137.7|11
1625564760000|2021-07-06 09:46:00|34290.7|34149.7|34289.3|34148.3|34290.7|34149.7|34288.5|34147.5|4
1625564770000|2021-07-06 09:46:10|34292.6|34151.6|34290.5|34149.5|34292.6|34151.6|34286.8|34145.8|9
1625564780000|2021-07-06 09:46:20|34293.3|34152.3|34291.3|34150.3|34295.3|34154.3|34291.3|34150.3|10
1625564790000|2021-07-06 09:46:30|34292.1|34151.1|34295|34154|34295|34154|34291.3|34150.3|14
1625564800000|2021-07-06 09:46:40|34294.2|34153.2|34282.8|34141.8|34295.1|34154.1|34279.1|34138.1|20
1625564810000|2021-07-06 09:46:50|34283.1|34142.1|34281.8|34140.8|34283.1|34142.1|34277.4|34136.4|24
1625564820000|2021-07-06 09:47:00|34281.4|34140.4|34280.3|34139.3|34281.8|34140.8|34269.3|34128.3|21
1625564830000|2021-07-06 09:47:10|34280.6|34139.6|34280|34139|34282.6|34141.6|34277.9|34136.9|16
1625564840000|2021-07-06 09:47:20|34280.2|34139.2|34290.7|34149.7|34295.1|34154.1|34280.2|34139.2|16
1625564850000|2021-07-06 09:47:30|34288.9|34147.9|34294.4|34153.4|34296|34155|34288.9|34147.9|18
1625564860000|2021-07-06 09:47:40|34295.4|34154.4|34292.7|34151.7|34295.6|34154.6|34292.7|34151.7|19
1625564870000|2021-07-06 09:47:50|34292.8|34151.8|34300.1|34159.1|34300.1|34159.1|34291.1|34150.1|21
1625564880000|2021-07-06 09:48:00|34300.8|34159.8|34309.2|34168.2|34309.2|34168.2|34298.2|34157.2|20
1625564890000|2021-07-06 09:48:10|34309.3|34168.3|34313.2|34172.2|34313.5|34172.5|34303.5|34162.5|28
1625564900000|2021-07-06 09:48:20|34313.3|34172.3|34324.1|34183.1|34324.7|34183.7|34313.2|34172.2|28
1625564910000|2021-07-06 09:48:30|34323.1|34182.1|34324.8|34183.8|34325.5|34184.5|34317.9|34176.9|28
1625564920000|2021-07-06 09:48:40|34324.7|34183.7|34339.7|34198.7|34339.7|34198.7|34324|34183|23
1625564930000|2021-07-06 09:48:50|34341.1|34200.1|34317.1|34176.1|34341.1|34200.1|34317.1|34176.1|29
1625564940000|2021-07-06 09:49:00|34316.7|34175.7|34319.8|34178.8|34319.8|34178.8|34307.7|34166.7|31
1625564950000|2021-07-06 09:49:10|34320.2|34179.2|34334.8|34193.8|34335.4|34194.4|34320.2|34179.2|32
1625564960000|2021-07-06 09:49:20|34337.7|34196.7|34324.2|34183.2|34337.8|34196.8|34318|34177|27
1625564970000|2021-07-06 09:49:30|34328|34187|34339.2|34198.2|34339.2|34198.2|34328|34187|21
1625564980000|2021-07-06 09:49:40|34337.5|34196.5|34338|34197|34338.7|34197.7|34335.2|34194.2|23
1625564990000|2021-07-06 09:49:50|34337.3|34196.3|34337.9|34196.9|34338.6|34197.6|34337.3|34196.3|10
1625565000000|2021-07-06 09:50:00|34338|34197|34326.1|34185.1|34338|34197|34323.7|34182.7|35
1625565010000|2021-07-06 09:50:10|34325.5|34184.5|34327.5|34186.5|34330.3|34189.3|34323.4|34182.4|26
1625565020000|2021-07-06 09:50:20|34327|34186|34322.8|34181.8|34327|34186|34322.8|34181.8|24
1625565030000|2021-07-06 09:50:30|34323.6|34182.6|34324|34183|34324|34183|34322.2|34181.2|15
1625565040000|2021-07-06 09:50:40|34323.7|34182.7|34320.1|34179.1|34323.7|34182.7|34317.8|34176.8|20
1625565050000|2021-07-06 09:50:50|34320.9|34179.9|34320.4|34179.4|34321.3|34180.3|34318.9|34177.9|10
1625565060000|2021-07-06 09:51:00|34317|34176|34330.3|34189.3|34330.3|34189.3|34317|34176|27
1625565070000|2021-07-06 09:51:10|34330.7|34189.7|34332|34191|34332.9|34191.9|34329.6|34188.6|20
1625565080000|2021-07-06 09:51:20|34332.2|34191.2|34332.1|34191.1|34334|34193|34332.1|34191.1|14
1625565090000|2021-07-06 09:51:30|34332.2|34191.2|34319.9|34178.9|34332.2|34191.2|34317.2|34176.2|21
1625565100000|2021-07-06 09:51:40|34320.6|34179.6|34318.6|34177.6|34320.8|34179.8|34317.6|34176.6|22
1625565110000|2021-07-06 09:51:50|34318.7|34177.7|34312.6|34171.6|34319.2|34178.2|34310.3|34169.3|22
1625565120000|2021-07-06 09:52:00|34312.4|34171.4|34314.9|34173.9|34314.9|34173.9|34295.3|34154.3|24
1625565130000|2021-07-06 09:52:10|34289.7|34148.7|34288.2|34147.2|34314.9|34173.9|34277.5|34136.5|21
1625565140000|2021-07-06 09:52:20|34290.8|34149.8|34291.7|34150.7|34296.2|34155.2|34290.6|34149.6|21
1625565150000|2021-07-06 09:52:30|34291.6|34150.6|34307.9|34166.9|34309.7|34168.7|34289.4|34148.4|22
1625565160000|2021-07-06 09:52:40|34307.8|34166.8|34310.3|34169.3|34317.9|34176.9|34307.8|34166.8|25
1625565170000|2021-07-06 09:52:50|34310.4|34169.4|34312.1|34171.1|34313|34172|34310.3|34169.3|20
1625565180000|2021-07-06 09:53:00|34311.1|34170.1|34303.2|34162.2|34312.3|34171.3|34300.2|34159.2|31
1625565190000|2021-07-06 09:53:10|34303.1|34162.1|34296|34155|34303.1|34162.1|34295.4|34154.4|23
1625565200000|2021-07-06 09:53:20|34296.8|34155.8|34296.5|34155.5|34297|34156|34294.9|34153.9|19
1625565210000|2021-07-06 09:53:30|34295.3|34154.3|34271|34130|34296.5|34155.5|34270.6|34129.6|23
1625565220000|2021-07-06 09:53:40|34268.5|34127.5|34288.3|34147.3|34289.4|34148.4|34268.4|34127.4|30
1625565230000|2021-07-06 09:53:50|34288|34147|34291|34150|34291|34150|34286.8|34145.8|19
1625565240000|2021-07-06 09:54:00|34292.3|34151.3|34285.7|34144.7|34294.7|34153.7|34284.9|34143.9|24
1625565250000|2021-07-06 09:54:10|34286.9|34145.9|34290.8|34149.8|34290.8|34149.8|34285.4|34144.4|15
1625565260000|2021-07-06 09:54:20|34292|34151|34293.3|34152.3|34294.1|34153.1|34291.1|34150.1|24
1625565270000|2021-07-06 09:54:30|34292.6|34151.6|34290.3|34149.3|34294.4|34153.4|34290.1|34149.1|20
1625565280000|2021-07-06 09:54:40|34289.8|34148.8|34288.4|34147.4|34292.6|34151.6|34286.9|34145.9|29
1625565290000|2021-07-06 09:54:50|34288.2|34147.2|34289.3|34148.3|34291.7|34150.7|34288.2|34147.2|19
1625565300000|2021-07-06 09:55:00|34289.6|34148.6|34302|34161|34303.4|34162.4|34289.6|34148.6|23
1625565310000|2021-07-06 09:55:10|34301.9|34160.9|34304.5|34163.5|34304.5|34163.5|34296.3|34155.3|27
1625565320000|2021-07-06 09:55:20|34304.2|34163.2|34302.2|34161.2|34304.9|34163.9|34300.9|34159.9|32
1625565330000|2021-07-06 09:55:30|34300.2|34159.2|34291.5|34150.5|34301.4|34160.4|34289.8|34148.8|35
1625565340000|2021-07-06 09:55:40|34291.3|34150.3|34295.4|34154.4|34295.7|34154.7|34290.4|34149.4|35
1625565350000|2021-07-06 09:55:50|34294.9|34153.9|34295.1|34154.1|34297.8|34156.8|34294.6|34153.6|28
1625565360000|2021-07-06 09:56:00|34295.7|34154.7|34299.2|34158.2|34300.1|34159.1|34295.7|34154.7|24
1625565370000|2021-07-06 09:56:10|34300|34159|34304|34163|34308.6|34167.6|34296.5|34155.5|28
1625565380000|2021-07-06 09:56:20|34303.6|34162.6|34307.4|34166.4|34308.6|34167.6|34303.6|34162.6|28
1625565390000|2021-07-06 09:56:30|34308.4|34167.4|34309.5|34168.5|34309.9|34168.9|34307.9|34166.9|15
1625565400000|2021-07-06 09:56:40|34309.1|34168.1|34317.1|34176.1|34319.6|34178.6|34309.1|34168.1|37
1625565410000|2021-07-06 09:56:50|34317|34176|34307.2|34166.2|34320|34179|34305.5|34164.5|28
1625565420000|2021-07-06 09:57:00|34309.6|34168.6|34321.5|34180.5|34322.5|34181.5|34309.6|34168.6|26
1625565430000|2021-07-06 09:57:10|34321.4|34180.4|34318.3|34177.3|34321.7|34180.7|34317|34176|25
1625565440000|2021-07-06 09:57:20|34318.6|34177.6|34313.8|34172.8|34321|34180|34313.8|34172.8|20
1625565450000|2021-07-06 09:57:30|34313.7|34172.7|34307.5|34166.5|34315.8|34174.8|34305.5|34164.5|29
1625565460000|2021-07-06 09:57:40|34306.7|34165.7|34307.3|34166.3|34312.4|34171.4|34306.1|34165.1|24
1625565470000|2021-07-06 09:57:50|34306.7|34165.7|34305.3|34164.3|34309|34168|34304.2|34163.2|23
1625565480000|2021-07-06 09:58:00|34308|34167|34308.9|34167.9|34308.9|34167.9|34306.6|34165.6|15
1625565490000|2021-07-06 09:58:10|34310.3|34169.3|34306.9|34165.9|34310.3|34169.3|34297.7|34156.7|18
1625565500000|2021-07-06 09:58:20|34307.3|34166.3|34305|34164|34308.2|34167.2|34304.6|34163.6|11
1625565510000|2021-07-06 09:58:30|34306.2|34165.2|34304.2|34163.2|34306.6|34165.6|34303.9|34162.9|13
1625565520000|2021-07-06 09:58:40|34304.5|34163.5|34312.7|34171.7|34312.7|34171.7|34303.7|34162.7|16
1625565530000|2021-07-06 09:58:50|34312|34171|34311.3|34170.3|34312.6|34171.6|34309.1|34168.1|23
1625565540000|2021-07-06 09:59:00|34311.4|34170.4|34305.6|34164.6|34312.7|34171.7|34304.8|34163.8|24
1625565550000|2021-07-06 09:59:10|34306.5|34165.5|34288.4|34147.4|34306.5|34165.5|34287.5|34146.5|27
1625565560000|2021-07-06 09:59:20|34288|34147|34278.8|34137.8|34294.2|34153.2|34278.5|34137.5|24
1625565570000|2021-07-06 09:59:30|34279.1|34138.1|34274.4|34133.4|34279.1|34138.1|34274|34133|24
1625565580000|2021-07-06 09:59:40|34280.6|34139.6|34275.2|34134.2|34294.7|34153.7|34274.3|34133.3|27
1625565590000|2021-07-06 09:59:50|34276.6|34135.6|34284.2|34143.2|34293.4|34152.4|34276.6|34135.6|39
1625565600000|2021-07-06 10:00:00|34283.7|34142.7|34273.4|34132.4|34290.6|34149.6|34273.4|34132.4|35
1625565610000|2021-07-06 10:00:10|34273.3|34132.3|34261|34120|34273.3|34132.3|34261|34120|30
1625565620000|2021-07-06 10:00:20|34258.8|34117.8|34260.3|34119.3|34267.2|34126.2|34256.8|34115.8|32
1625565630000|2021-07-06 10:00:30|34262.1|34121.1|34286.8|34145.8|34288.1|34147.1|34262.1|34121.1|35
1625565640000|2021-07-06 10:00:40|34287.1|34146.1|34284.8|34143.8|34289.7|34148.7|34283|34142|30
1625565650000|2021-07-06 10:00:50|34284.2|34143.2|34269.5|34128.5|34286.8|34145.8|34267.6|34126.6|37
1625565660000|2021-07-06 10:01:00|34270.3|34129.3|34271|34130|34279.1|34138.1|34266.3|34125.3|38
1625565670000|2021-07-06 10:01:10|34267.6|34126.6|34273.2|34132.2|34280.7|34139.7|34263.5|34122.5|34
1625565680000|2021-07-06 10:01:20|34274|34133|34267.3|34126.3|34274.4|34133.4|34265.2|34124.2|31
1625565690000|2021-07-06 10:01:30|34267.2|34126.2|34269.8|34128.8|34270.6|34129.6|34267.2|34126.2|21
1625565700000|2021-07-06 10:01:40|34270.1|34129.1|34267.4|34126.4|34280.8|34139.8|34262|34121|38
1625565710000|2021-07-06 10:01:50|34268.4|34127.4|34267.8|34126.8|34273.7|34132.7|34265|34124|38
1625565720000|2021-07-06 10:02:00|34264.7|34123.7|34261.2|34120.2|34265.6|34124.6|34256.3|34115.3|37
1625565730000|2021-07-06 10:02:10|34263.2|34122.2|34255.7|34114.7|34271.6|34130.6|34255.3|34114.3|33
1625565740000|2021-07-06 10:02:20|34256.8|34115.8|34248.8|34107.8|34261.4|34120.4|34247.2|34106.2|31
1625565750000|2021-07-06 10:02:30|34249|34108|34241.6|34100.6|34251.6|34110.6|34238.5|34097.5|22
1625565760000|2021-07-06 10:02:40|34241.3|34100.3|34246.2|34105.2|34247.6|34106.6|34238.7|34097.7|17
1625565770000|2021-07-06 10:02:50|34247.6|34106.6|34244.8|34103.8|34247.6|34106.6|34243.5|34102.5|8
1625565780000|2021-07-06 10:03:00|34243.5|34102.5|34248.6|34107.6|34252.6|34111.6|34243.4|34102.4|19
1625565790000|2021-07-06 10:03:10|34248.3|34107.3|34240.3|34099.3|34248.6|34107.6|34239|34098|27
1625565800000|2021-07-06 10:03:20|34239.5|34098.5|34235.8|34094.8|34239.5|34098.5|34234.4|34093.4|31
1625565810000|2021-07-06 10:03:30|34235.5|34094.5|34235.3|34094.3|34236.4|34095.4|34233.6|34092.6|15
1625565820000|2021-07-06 10:03:40|34235.1|34094.1|34230.3|34089.3|34235.1|34094.1|34228.4|34087.4|35
1625565830000|2021-07-06 10:03:50|34230.2|34089.2|34224.7|34083.7|34230.4|34089.4|34224.7|34083.7|28
1625565840000|2021-07-06 10:04:00|34225.6|34084.6|34227.8|34086.8|34230.2|34089.2|34216.8|34075.8|35
1625565850000|2021-07-06 10:04:10|34231.5|34090.5|34222.9|34081.9|34232|34091|34221.9|34080.9|33
1625565860000|2021-07-06 10:04:20|34224.3|34083.3|34213.3|34072.3|34227|34086|34211.8|34070.8|34
1625565870000|2021-07-06 10:04:30|34211.4|34070.4|34218|34077|34219.4|34078.4|34211.4|34070.4|33
1625565880000|2021-07-06 10:04:40|34218.1|34077.1|34213.2|34072.2|34218.1|34077.1|34211.3|34070.3|29
1625565890000|2021-07-06 10:04:50|34212.2|34071.2|34202.3|34061.3|34216.6|34075.6|34202.3|34061.3|19
1625565900000|2021-07-06 10:05:00|34203.7|34062.7|34204|34063|34204|34063|34203.5|34062.5|16
1625565910000|2021-07-06 10:05:10|34203.9|34062.9|34213.7|34072.7|34215.8|34074.8|34203.9|34062.9|18
1625565920000|2021-07-06 10:05:20|34213.4|34072.4|34226|34085|34228.7|34087.7|34213.4|34072.4|37
1625565930000|2021-07-06 10:05:30|34225.9|34084.9|34229|34088|34231.1|34090.1|34225.9|34084.9|22
1625565940000|2021-07-06 10:05:40|34229.1|34088.1|34230.3|34089.3|34231.2|34090.2|34228.4|34087.4|18
1625565950000|2021-07-06 10:05:50|34230.2|34089.2|34203.8|34062.8|34230.4|34089.4|34203.8|34062.8|31
1625565960000|2021-07-06 10:06:00|34203.6|34062.6|34223|34082|34227.5|34086.5|34203.5|34062.5|29
1625565970000|2021-07-06 10:06:10|34221.1|34080.1|34225.2|34084.2|34230.5|34089.5|34221.1|34080.1|26
1625565980000|2021-07-06 10:06:20|34225.5|34084.5|34225.8|34084.8|34227|34086|34222.5|34081.5|26
1625565990000|2021-07-06 10:06:30|34225.7|34084.7|34218.6|34077.6|34226.1|34085.1|34214.5|34073.5|27
1625566000000|2021-07-06 10:06:40|34221.1|34080.1|34223.5|34082.5|34226.4|34085.4|34221.1|34080.1|33
1625566010000|2021-07-06 10:06:50|34223.1|34082.1|34214.8|34073.8|34225.2|34084.2|34214.5|34073.5|28
1625566020000|2021-07-06 10:07:00|34214.9|34073.9|34211.1|34070.1|34216|34075|34210.6|34069.6|29
1625566030000|2021-07-06 10:07:10|34212.2|34071.2|34211.5|34070.5|34214.8|34073.8|34210.4|34069.4|27
1625566040000|2021-07-06 10:07:20|34212.2|34071.2|34203.8|34062.8|34212.2|34071.2|34202.1|34061.1|33
1625566050000|2021-07-06 10:07:30|34202.8|34061.8|34192|34051|34204.1|34063.1|34188|34047|22
1625566060000|2021-07-06 10:07:40|34188.1|34047.1|34170.5|34029.5|34205.1|34064.1|34170|34029|24
1625566070000|2021-07-06 10:07:50|34171.8|34030.8|34178.8|34037.8|34181.4|34040.4|34171.7|34030.7|36
1625566080000|2021-07-06 10:08:00|34179.9|34038.9|34193.5|34052.5|34198.4|34057.4|34179.9|34038.9|38
1625566090000|2021-07-06 10:08:10|34193.8|34052.8|34186.4|34045.4|34199.1|34058.1|34183.2|34042.2|35
1625566100000|2021-07-06 10:08:20|34187.5|34046.5|34186|34045|34195.7|34054.7|34185.6|34044.6|33
1625566110000|2021-07-06 10:08:30|34186.4|34045.4|34188.1|34047.1|34194.3|34053.3|34186.4|34045.4|35
1625566120000|2021-07-06 10:08:40|34183.9|34042.9|34173.8|34032.8|34185.2|34044.2|34173.7|34032.7|36
1625566130000|2021-07-06 10:08:50|34173.2|34032.2|34150.5|34009.5|34173.7|34032.7|34150.2|34009.2|35
1625566140000|2021-07-06 10:09:00|34152|34011|34148.8|34007.8|34161.1|34020.1|34146.7|34005.7|33
1625566150000|2021-07-06 10:09:10|34148.7|34007.7|34144.7|34003.7|34148.7|34007.7|34144.7|34003.7|13
1625566160000|2021-07-06 10:09:20|34143.7|34002.7|34142.6|34001.6|34146.5|34005.5|34142.6|34001.6|28
1625566170000|2021-07-06 10:09:30|34141.3|34000.3|34129.4|33988.4|34143.8|34002.8|34129.4|33988.4|25
1625566180000|2021-07-06 10:09:40|34125.5|33984.5|33993.7|33852.7|34125.6|33984.6|33991.9|33850.9|36
1625566190000|2021-07-06 10:09:50|33989.5|33848.5|34112|33971|34112|33971|33989.5|33848.5|30
1625566200000|2021-07-06 10:10:00|34088.3|33947.3|34025.4|33884.4|34112|33971|34013.3|33872.3|33
1625566210000|2021-07-06 10:10:10|34023.7|33882.7|33942|33801|34023.7|33882.7|33941.9|33800.9|35
1625566220000|2021-07-06 10:10:20|33942.7|33801.7|33966.8|33825.8|33967.9|33826.9|33942.7|33801.7|33
1625566230000|2021-07-06 10:10:30|33963.8|33822.8|33955.6|33814.6|33968.4|33827.4|33953.6|33812.6|31
1625566240000|2021-07-06 10:10:40|33957.3|33816.3|33961.3|33820.3|33968.8|33827.8|33950.6|33809.6|35
1625566250000|2021-07-06 10:10:50|33960.7|33819.7|33967.5|33826.5|33967.9|33826.9|33960.2|33819.2|31
1625566260000|2021-07-06 10:11:00|33968.2|33827.2|33957.4|33816.4|33969.2|33828.2|33952.5|33811.5|37
1625566270000|2021-07-06 10:11:10|33957.1|33816.1|33968.2|33827.2|33974.2|33833.2|33957.1|33816.1|34
1625566280000|2021-07-06 10:11:20|33967.6|33826.6|33980.5|33839.5|33980.5|33839.5|33967.6|33826.6|33
1625566290000|2021-07-06 10:11:30|33980.3|33839.3|33998.3|33857.3|33998.3|33857.3|33977.4|33836.4|34
1625566300000|2021-07-06 10:11:40|34005.1|33864.1|33990.1|33849.1|34009.7|33868.7|33990.1|33849.1|35
1625566310000|2021-07-06 10:11:50|33985.1|33844.1|33968.6|33827.6|33985.7|33844.7|33963.5|33822.5|34
1625566320000|2021-07-06 10:12:00|33965.9|33824.9|33978|33837|33978|33837|33965|33824|31
1625566330000|2021-07-06 10:12:10|33977.8|33836.8|33912.4|33771.4|33977.8|33836.8|33912.4|33771.4|35
1625566340000|2021-07-06 10:12:20|33916.6|33775.6|33885.3|33744.3|33916.6|33775.6|33877.1|33736.1|37
1625566350000|2021-07-06 10:12:30|33887.8|33746.8|33897.6|33756.6|33901.6|33760.6|33885.4|33744.4|35
1625566360000|2021-07-06 10:12:40|33895.3|33754.3|33913.3|33772.3|33916.3|33775.3|33894.7|33753.7|36
1625566370000|2021-07-06 10:12:50|33912.3|33771.3|33896|33755|33912.3|33771.3|33889.7|33748.7|38
1625566380000|2021-07-06 10:13:00|33893.3|33752.3|33912|33771|33913.7|33772.7|33892|33751|31
1625566390000|2021-07-06 10:13:10|33911.5|33770.5|33924.6|33783.6|33924.6|33783.6|33911.3|33770.3|36
1625566400000|2021-07-06 10:13:20|33924.7|33783.7|33885.3|33744.3|33924.7|33783.7|33885.3|33744.3|36
1625566410000|2021-07-06 10:13:30|33882.6|33741.6|33891.4|33750.4|33893.1|33752.1|33881.1|33740.1|33
1625566420000|2021-07-06 10:13:40|33896.5|33755.5|33890|33749|33898|33757|33888.2|33747.2|33
1625566430000|2021-07-06 10:13:50|33890.3|33749.3|33916.4|33775.4|33916.6|33775.6|33890.3|33749.3|22
1625566440000|2021-07-06 10:14:00|33912|33771|33900.3|33759.3|33913.6|33772.6|33897.9|33756.9|31
1625566450000|2021-07-06 10:14:10|33900|33759|33905.4|33764.4|33906.5|33765.5|33897.4|33756.4|26
1625566460000|2021-07-06 10:14:20|33906.4|33765.4|33904.8|33763.8|33906.8|33765.8|33904.4|33763.4|9
1625566470000|2021-07-06 10:14:30|33906.4|33765.4|33912.2|33771.2|33916.3|33775.3|33906.4|33765.4|27
1625566480000|2021-07-06 10:14:40|33913.6|33772.6|33919.5|33778.5|33919.6|33778.6|33908.7|33767.7|36
1625566490000|2021-07-06 10:14:50|33919.3|33778.3|33936.6|33795.6|33936.6|33795.6|33919.2|33778.2|30
1625566500000|2021-07-06 10:15:00|33939|33798|33914.4|33773.4|33941.3|33800.3|33909.1|33768.1|37
1625566510000|2021-07-06 10:15:10|33913.9|33772.9|33941.7|33800.7|33941.7|33800.7|33913.9|33772.9|36
1625566520000|2021-07-06 10:15:20|33940.6|33799.6|33946.6|33805.6|33948.6|33807.6|33940.6|33799.6|31
1625566530000|2021-07-06 10:15:30|33946.5|33805.5|33962.5|33821.5|33963.5|33822.5|33946.3|33805.3|36
1625566540000|2021-07-06 10:15:40|33958.5|33817.5|33968|33827|33974.4|33833.4|33958.5|33817.5|33
1625566550000|2021-07-06 10:15:50|33972.3|33831.3|34015.8|33874.8|34019.4|33878.4|33971.8|33830.8|38
1625566560000|2021-07-06 10:16:00|34015.1|33874.1|34019.4|33878.4|34023|33882|34009.7|33868.7|32
1625566570000|2021-07-06 10:16:10|34018.4|33877.4|34010.2|33869.2|34018.4|33877.4|33993.9|33852.9|34
1625566580000|2021-07-06 10:16:20|34011.9|33870.9|33995.8|33854.8|34015|33874|33995.5|33854.5|39
1625566590000|2021-07-06 10:16:30|33996.2|33855.2|34008.5|33867.5|34009|33868|33989.5|33848.5|24
1625566600000|2021-07-06 10:16:40|34009.8|33868.8|34011.2|33870.2|34017.7|33876.7|34007|33866|38
1625566610000|2021-07-06 10:16:50|34010.4|33869.4|34015.6|33874.6|34016|33875|34006.5|33865.5|29
1625566620000|2021-07-06 10:17:00|34015.4|33874.4|34017.3|33876.3|34017.3|33876.3|34015.2|33874.2|9
1625566630000|2021-07-06 10:17:10|34017.2|33876.2|34029.5|33888.5|34031.4|33890.4|34017.2|33876.2|30
1625566640000|2021-07-06 10:17:20|34033.9|33892.9|34014.2|33873.2|34033.9|33892.9|34014.2|33873.2|25
1625566650000|2021-07-06 10:17:30|34011.8|33870.8|34019|33878|34020.6|33879.6|34010.4|33869.4|25
1625566660000|2021-07-06 10:17:40|34018.6|33877.6|34032.1|33891.1|34032.1|33891.1|34018|33877|30
1625566670000|2021-07-06 10:17:50|34032.3|33891.3|34021.1|33880.1|34032.3|33891.3|34011|33870|21
1625566680000|2021-07-06 10:18:00|34019.1|33878.1|34013.9|33872.9|34024.6|33883.6|34013.6|33872.6|21
1625566690000|2021-07-06 10:18:10|34022.5|33881.5|34007.6|33866.6|34022.5|33881.5|34003.2|33862.2|27
1625566700000|2021-07-06 10:18:20|34010.5|33869.5|34017|33876|34022.3|33881.3|34003.6|33862.6|29
1625566710000|2021-07-06 10:18:30|34019.4|33878.4|34003.7|33862.7|34019.5|33878.5|34003.5|33862.5|34
1625566720000|2021-07-06 10:18:40|34003.5|33862.5|34029.9|33888.9|34031.1|33890.1|34003.5|33862.5|34
1625566730000|2021-07-06 10:18:50|34032.6|33891.6|34030.9|33889.9|34039.6|33898.6|34030.9|33889.9|27
1625566740000|2021-07-06 10:19:00|34031.6|33890.6|34023.9|33882.9|34032.4|33891.4|34020.7|33879.7|36
1625566750000|2021-07-06 10:19:10|34023.4|33882.4|34037.6|33896.6|34043.3|33902.3|34023.4|33882.4|30
1625566760000|2021-07-06 10:19:20|34038|33897|34035.7|33894.7|34040.6|33899.6|34035.7|33894.7|35
1625566770000|2021-07-06 10:19:30|34036.2|33895.2|34037.8|33896.8|34039.5|33898.5|34035.4|33894.4|35
1625566780000|2021-07-06 10:19:40|34038|33897|34046.3|33905.3|34063.8|33922.8|34037.6|33896.6|34
1625566790000|2021-07-06 10:19:50|34046.9|33905.9|34052|33911|34056.3|33915.3|34046.9|33905.9|31
1625566800000|2021-07-06 10:20:00|34051.9|33910.9|34065.1|33924.1|34065.4|33924.4|34051.2|33910.2|33
1625566810000|2021-07-06 10:20:10|34065.6|33924.6|34071|33930|34073.7|33932.7|34061.5|33920.5|33
1625566820000|2021-07-06 10:20:20|34070.2|33929.2|34078.5|33937.5|34081.3|33940.3|34070.2|33929.2|34
1625566830000|2021-07-06 10:20:30|34078.8|33937.8|34086|33945|34091.8|33950.8|34078.8|33937.8|31
1625566840000|2021-07-06 10:20:40|34085.8|33944.8|34093.5|33952.5|34095|33954|34085.8|33944.8|32
1625566850000|2021-07-06 10:20:50|34093.1|33952.1|34080.3|33939.3|34093.8|33952.8|34078.3|33937.3|33
1625566860000|2021-07-06 10:21:00|34079.1|33938.1|34077|33936|34082.2|33941.2|34074|33933|37
1625566870000|2021-07-06 10:21:10|34076.8|33935.8|34067.2|33926.2|34079.4|33938.4|34067.2|33926.2|24
1625566880000|2021-07-06 10:21:20|34067.5|33926.5|34065.8|33924.8|34070|33929|34063.4|33922.4|34
1625566890000|2021-07-06 10:21:30|34064.6|33923.6|34058.8|33917.8|34065.1|33924.1|34057.4|33916.4|20
1625566900000|2021-07-06 10:21:40|34057.4|33916.4|34050.4|33909.4|34057.9|33916.9|34046.3|33905.3|27
1625566910000|2021-07-06 10:21:50|34050|33909|34061.6|33920.6|34066.9|33925.9|34050|33909|31
1625566920000|2021-07-06 10:22:00|34061.3|33920.3|34075|33934|34081.9|33940.9|34061.3|33920.3|31
1625566930000|2021-07-06 10:22:10|34074.4|33933.4|34067|33926|34084.5|33943.5|34066|33925|16
1625566940000|2021-07-06 10:22:20|34070.9|33929.9|34071.4|33930.4|34075.1|33934.1|34067|33926|25
1625566950000|2021-07-06 10:22:30|34073.6|33932.6|34059.6|33918.6|34073.6|33932.6|34058.3|33917.3|25
1625566960000|2021-07-06 10:22:40|34060.8|33919.8|34056.4|33915.4|34061.5|33920.5|34055.3|33914.3|31
1625566970000|2021-07-06 10:22:50|34056.1|33915.1|34060|33919|34060.8|33919.8|34056|33915|23
1625566980000|2021-07-06 10:23:00|34058.6|33917.6|34047.7|33906.7|34058.6|33917.6|34047.7|33906.7|22
1625566990000|2021-07-06 10:23:10|34047.3|33906.3|34026.8|33885.8|34047.7|33906.7|34026.8|33885.8|22
1625567000000|2021-07-06 10:23:20|34026.6|33885.6|34057.9|33916.9|34059.3|33918.3|34022.3|33881.3|30
1625567010000|2021-07-06 10:23:30|34063.3|33922.3|34058.6|33917.6|34075.8|33934.8|34058|33917|32
1625567020000|2021-07-06 10:23:40|34057.7|33916.7|34058.7|33917.7|34063.5|33922.5|34055.1|33914.1|21
1625567030000|2021-07-06 10:23:50|34071.8|33930.8|34057.4|33916.4|34072.2|33931.2|34056.5|33915.5|27
1625567040000|2021-07-06 10:24:00|34057.8|33916.8|34062.6|33921.6|34063.1|33922.1|34056.1|33915.1|23
1625567050000|2021-07-06 10:24:10|34062.8|33921.8|34058.9|33917.9|34064.1|33923.1|34055.9|33914.9|23
1625567060000|2021-07-06 10:24:20|34058.7|33917.7|34052.8|33911.8|34060.2|33919.2|34052.8|33911.8|16
1625567070000|2021-07-06 10:24:30|34053.2|33912.2|34055.9|33914.9|34056.2|33915.2|34053.2|33912.2|25
1625567080000|2021-07-06 10:24:40|34055.7|33914.7|34046.5|33905.5|34055.7|33914.7|34040|33899|29
1625567090000|2021-07-06 10:24:50|34046.8|33905.8|34030.6|33889.6|34046.8|33905.8|34030.6|33889.6|29
1625567100000|2021-07-06 10:25:00|34025.8|33884.8|34029.4|33888.4|34031.3|33890.3|34024.2|33883.2|23
1625567110000|2021-07-06 10:25:10|34029.7|33888.7|34043.9|33902.9|34044.3|33903.3|34028.3|33887.3|33
1625567120000|2021-07-06 10:25:20|34041.1|33900.1|34043.7|33902.7|34048.9|33907.9|34039.5|33898.5|17
1625567130000|2021-07-06 10:25:30|34044.9|33903.9|34051.9|33910.9|34053.5|33912.5|34044.7|33903.7|13
1625567140000|2021-07-06 10:25:40|34051.6|33910.6|34054.2|33913.2|34054.4|33913.4|34049.4|33908.4|24
1625567150000|2021-07-06 10:25:50|34054|33913|34051.9|33910.9|34054.3|33913.3|34049.7|33908.7|21
1625567160000|2021-07-06 10:26:00|34053.5|33912.5|34049|33908|34053.8|33912.8|34049|33908|26
1625567170000|2021-07-06 10:26:10|34049.2|33908.2|34032.1|33891.1|34053.1|33912.1|34030|33889|30
1625567180000|2021-07-06 10:26:20|34032|33891|34032.9|33891.9|34033|33892|34030.1|33889.1|21
1625567190000|2021-07-06 10:26:30|34033|33892|34034.9|33893.9|34034.9|33893.9|34031.1|33890.1|24
1625567200000|2021-07-06 10:26:40|34035.6|33894.6|34037.1|33896.1|34048.1|33907.1|34033.7|33892.7|35
1625567210000|2021-07-06 10:26:50|34036.5|33895.5|34030.6|33889.6|34037.6|33896.6|34027.6|33886.6|28
1625567220000|2021-07-06 10:27:00|34031.2|33890.2|34040.1|33899.1|34042|33901|34030.1|33889.1|30
1625567230000|2021-07-06 10:27:10|34040|33899|34048.1|33907.1|34048.1|33907.1|34039.7|33898.7|32
1625567240000|2021-07-06 10:27:20|34048.5|33907.5|34046.6|33905.6|34049.7|33908.7|34042.1|33901.1|26
1625567250000|2021-07-06 10:27:30|34046.3|33905.3|34046.4|33905.4|34048.5|33907.5|34044.4|33903.4|29
1625567260000|2021-07-06 10:27:40|34044.6|33903.6|34033.9|33892.9|34045.2|33904.2|34031.8|33890.8|23
1625567270000|2021-07-06 10:27:50|34032.3|33891.3|34033.7|33892.7|34034.6|33893.6|34032.3|33891.3|16
1625567280000|2021-07-06 10:28:00|34034.5|33893.5|34033.8|33892.8|34034.5|33893.5|34032.5|33891.5|16
1625567290000|2021-07-06 10:28:10|34033.3|33892.3|34005.6|33864.6|34033.8|33892.8|34005.6|33864.6|28
1625567300000|2021-07-06 10:28:20|34005.2|33864.2|34008.6|33867.6|34010.7|33869.7|34005.2|33864.2|24
1625567310000|2021-07-06 10:28:30|34008.9|33867.9|34005.4|33864.4|34009.4|33868.4|34001.4|33860.4|23
1625567320000|2021-07-06 10:28:40|34005.6|33864.6|33998.7|33857.7|34005.6|33864.6|33998.6|33857.6|25
1625567330000|2021-07-06 10:28:50|33998.8|33857.8|34004.1|33863.1|34015.5|33874.5|33998.8|33857.8|29
1625567340000|2021-07-06 10:29:00|34003.8|33862.8|33925.9|33784.9|34003.8|33862.8|33925.9|33784.9|36
1625567350000|2021-07-06 10:29:10|33924.6|33783.6|33962.6|33821.6|33962.6|33821.6|33924.4|33783.4|38
1625567360000|2021-07-06 10:29:20|33961.5|33820.5|33968.1|33827.1|33968.5|33827.5|33947.1|33806.1|38
1625567370000|2021-07-06 10:29:30|33968.6|33827.6|33951.4|33810.4|33968.6|33827.6|33950.7|33809.7|33
1625567380000|2021-07-06 10:29:40|33953.6|33812.6|33976.1|33835.1|33977|33836|33951.8|33810.8|31
1625567390000|2021-07-06 10:29:50|33973|33832|33959.7|33818.7|33973|33832|33959.7|33818.7|36
1625567400000|2021-07-06 10:30:00|33959.1|33818.1|33984.2|33843.2|33984.4|33843.4|33958.7|33817.7|34
1625567410000|2021-07-06 10:30:10|33983.8|33842.8|33971|33830|33989.1|33848.1|33971|33830|33
1625567420000|2021-07-06 10:30:20|33971.3|33830.3|33984.5|33843.5|33987|33846|33969.9|33828.9|37
1625567430000|2021-07-06 10:30:30|33982.9|33841.9|34015.7|33874.7|34015.8|33874.8|33976.7|33835.7|35
1625567440000|2021-07-06 10:30:40|34013.5|33872.5|34037.1|33896.1|34037.7|33896.7|34012.9|33871.9|35
1625567450000|2021-07-06 10:30:50|34035|33894|34036.6|33895.6|34041.6|33900.6|34034.5|33893.5|28
1625567460000|2021-07-06 10:31:00|34035.3|33894.3|34030.6|33889.6|34039.7|33898.7|34030.6|33889.6|20
1625567470000|2021-07-06 10:31:10|34030.7|33889.7|34028.9|33887.9|34033.5|33892.5|34027.4|33886.4|23
1625567480000|2021-07-06 10:31:20|34029|33888|34035.7|33894.7|34035.8|33894.8|34028.9|33887.9|18
1625567490000|2021-07-06 10:31:30|34034.4|33893.4|34034.3|33893.3|34037.3|33896.3|34033.5|33892.5|24
1625567500000|2021-07-06 10:31:40|34033.5|33892.5|34013.3|33872.3|34034.5|33893.5|34010.4|33869.4|23
1625567510000|2021-07-06 10:31:50|34012.8|33871.8|33998.5|33857.5|34013.4|33872.4|33997.1|33856.1|34
1625567520000|2021-07-06 10:32:00|33999|33858|34009.2|33868.2|34017.4|33876.4|33999|33858|32
1625567530000|2021-07-06 10:32:10|34009.5|33868.5|34018.5|33877.5|34019.5|33878.5|34009.5|33868.5|35
1625567540000|2021-07-06 10:32:20|34018.8|33877.8|34023.7|33882.7|34025.3|33884.3|34018.8|33877.8|30
1625567550000|2021-07-06 10:32:30|34023.5|33882.5|34032.2|33891.2|34038.2|33897.2|34021.5|33880.5|32
1625567560000|2021-07-06 10:32:40|34032.7|33891.7|34040.9|33899.9|34040.9|33899.9|34032.7|33891.7|26
1625567570000|2021-07-06 10:32:50|34040.8|33899.8|34035.6|33894.6|34040.9|33899.9|34027.7|33886.7|27
1625567580000|2021-07-06 10:33:00|34035.2|33894.2|34037.8|33896.8|34037.8|33896.8|34034.4|33893.4|27
1625567590000|2021-07-06 10:33:10|34038.1|33897.1|34060.9|33919.9|34061.1|33920.1|34036.9|33895.9|29
1625567600000|2021-07-06 10:33:20|34061|33920|34054.5|33913.5|34066.2|33925.2|34052.6|33911.6|32
1625567610000|2021-07-06 10:33:30|34055.6|33914.6|34061.4|33920.4|34061.4|33920.4|34054.8|33913.8|28
1625567620000|2021-07-06 10:33:40|34061.2|33920.2|34041.9|33900.9|34061.2|33920.2|34039.1|33898.1|32
1625567630000|2021-07-06 10:33:50|34040|33899|34030.4|33889.4|34044.7|33903.7|34028.3|33887.3|32
1625567640000|2021-07-06 10:34:00|34030.3|33889.3|34030.3|33889.3|34032.1|33891.1|34027.1|33886.1|31
1625567650000|2021-07-06 10:34:10|34034.9|33893.9|34034|33893|34039.5|33898.5|34032.8|33891.8|33
1625567660000|2021-07-06 10:34:20|34034.1|33893.1|34039.5|33898.5|34039.5|33898.5|34034.1|33893.1|16
1625567670000|2021-07-06 10:34:30|34039.3|33898.3|34041.6|33900.6|34041.6|33900.6|34034.1|33893.1|14
1625567680000|2021-07-06 10:34:40|34041.4|33900.4|34040|33899|34042.8|33901.8|34038|33897|24
1625567690000|2021-07-06 10:34:50|34039.8|33898.8|34039.5|33898.5|34040.7|33899.7|34039.2|33898.2|10
1625567700000|2021-07-06 10:35:00|34039.3|33898.3|34045.2|33904.2|34045.3|33904.3|34039.3|33898.3|21
1625567710000|2021-07-06 10:35:10|34042.3|33901.3|34026.9|33885.9|34042.3|33901.3|34026.3|33885.3|33
1625567720000|2021-07-06 10:35:20|34026.7|33885.7|34029.7|33888.7|34032.5|33891.5|34024.4|33883.4|30
1625567730000|2021-07-06 10:35:30|34029.2|33888.2|34027|33886|34029.2|33888.2|34021.9|33880.9|29
1625567740000|2021-07-06 10:35:40|34026.9|33885.9|34023.8|33882.8|34027|33886|34023.2|33882.2|22
1625567750000|2021-07-06 10:35:50|34022.9|33881.9|34022.1|33881.1|34023.7|33882.7|34021.4|33880.4|30
1625567760000|2021-07-06 10:36:00|34022.8|33881.8|34021.8|33880.8|34023.2|33882.2|34020|33879|12
1625567770000|2021-07-06 10:36:10|34021.5|33880.5|34022|33881|34022.3|33881.3|34021.5|33880.5|9
1625567780000|2021-07-06 10:36:20|34021.9|33880.9|34020.5|33879.5|34022.6|33881.6|34020.2|33879.2|26
1625567790000|2021-07-06 10:36:30|34020|33879|34020.1|33879.1|34022.2|33881.2|34019.9|33878.9|21
1625567800000|2021-07-06 10:36:40|34020.3|33879.3|34011.4|33870.4|34023.4|33882.4|34010.3|33869.3|24
1625567810000|2021-07-06 10:36:50|34011.1|33870.1|34002.3|33861.3|34012.7|33871.7|34002.3|33861.3|22
1625567820000|2021-07-06 10:37:00|34002.2|33861.2|33991.7|33850.7|34002.4|33861.4|33985.5|33844.5|39
1625567830000|2021-07-06 10:37:10|33991.5|33850.5|33997.5|33856.5|34000.7|33859.7|33991.5|33850.5|34
1625567840000|2021-07-06 10:37:20|33999.3|33858.3|34015.2|33874.2|34022.4|33881.4|33997.9|33856.9|26
1625567850000|2021-07-06 10:37:30|34014.4|33873.4|34004.9|33863.9|34014.4|33873.4|34003.7|33862.7|27
1625567860000|2021-07-06 10:37:40|34004.6|33863.6|34001.1|33860.1|34004.6|33863.6|34001.1|33860.1|16
1625567870000|2021-07-06 10:37:50|34001.8|33860.8|33998|33857|34002.7|33861.7|33998|33857|12
1625567880000|2021-07-06 10:38:00|33994.1|33853.1|33992|33851|33994.5|33853.5|33990|33849|29
1625567890000|2021-07-06 10:38:10|33992.7|33851.7|33993.6|33852.6|33996.1|33855.1|33992.2|33851.2|28
1625567900000|2021-07-06 10:38:20|33993.7|33852.7|33995.5|33854.5|33996.4|33855.4|33993.7|33852.7|9
1625567910000|2021-07-06 10:38:30|33995.2|33854.2|33994.8|33853.8|33996.4|33855.4|33994.8|33853.8|17
1625567920000|2021-07-06 10:38:40|33994.5|33853.5|33994.7|33853.7|33995.2|33854.2|33994.5|33853.5|11
1625567930000|2021-07-06 10:38:50|33993.9|33852.9|33992.7|33851.7|33995.4|33854.4|33987.8|33846.8|24
1625567940000|2021-07-06 10:39:00|33991.5|33850.5|33990.8|33849.8|33992.4|33851.4|33990.1|33849.1|20
1625567950000|2021-07-06 10:39:10|33991.4|33850.4|33990|33849|33991.5|33850.5|33989.6|33848.6|17
1625567960000|2021-07-06 10:39:20|33990.1|33849.1|34002.4|33861.4|34003.1|33862.1|33989.6|33848.6|24
1625567970000|2021-07-06 10:39:30|34002.1|33861.1|33997.8|33856.8|34002.4|33861.4|33997.5|33856.5|14
1625567980000|2021-07-06 10:39:40|33997.4|33856.4|33998.8|33857.8|34003.5|33862.5|33997.4|33856.4|17
1625567990000|2021-07-06 10:39:50|34005|33864|34015.5|33874.5|34016.4|33875.4|34005|33864|22
1625568000000|2021-07-06 10:40:00|34016.2|33875.2|34002|33861|34016.3|33875.3|34002|33861|30
1625568010000|2021-07-06 10:40:10|34001.5|33860.5|33987.3|33846.3|34002.1|33861.1|33987.3|33846.3|24
1625568020000|2021-07-06 10:40:20|33987.1|33846.1|33977|33836|33988.7|33847.7|33976.6|33835.6|30
1625568030000|2021-07-06 10:40:30|33979|33838|33965.8|33824.8|33979|33838|33965.7|33824.7|33
1625568040000|2021-07-06 10:40:40|33964.6|33823.6|33947.4|33806.4|33965.8|33824.8|33947.4|33806.4|26
1625568050000|2021-07-06 10:40:50|33947.5|33806.5|33935.1|33794.1|33947.5|33806.5|33935|33794|32
1625568060000|2021-07-06 10:41:00|33936.7|33795.7|33915|33774|33938.5|33797.5|33910.2|33769.2|33
1625568070000|2021-07-06 10:41:10|33909.4|33768.4|33923.1|33782.1|33924.5|33783.5|33903.5|33762.5|39
1625568080000|2021-07-06 10:41:20|33923.2|33782.2|33913.9|33772.9|33923.2|33782.2|33911.7|33770.7|34
1625568090000|2021-07-06 10:41:30|33913.8|33772.8|33905|33764|33913.8|33772.8|33904|33763|36
1625568100000|2021-07-06 10:41:40|33905.8|33764.8|33894.5|33753.5|33905.8|33764.8|33894.5|33753.5|20
1625568110000|2021-07-06 10:41:50|33892.8|33751.8|33905.1|33764.1|33908|33767|33887.6|33746.6|36
1625568120000|2021-07-06 10:42:00|33905.9|33764.9|33916.6|33775.6|33916.6|33775.6|33905.9|33764.9|32
1625568130000|2021-07-06 10:42:10|33918.3|33777.3|33924.9|33783.9|33930.9|33789.9|33918.3|33777.3|34
1625568140000|2021-07-06 10:42:20|33921.8|33780.8|33913.7|33772.7|33921.8|33780.8|33913.3|33772.3|19
1625568150000|2021-07-06 10:42:30|33913.2|33772.2|33914|33773|33914.5|33773.5|33913.2|33772.2|13
1625568160000|2021-07-06 10:42:40|33913.4|33772.4|33912.7|33771.7|33913.4|33772.4|33912.5|33771.5|12
1625568170000|2021-07-06 10:42:50|33912.5|33771.5|33925.3|33784.3|33925.3|33784.3|33902.2|33761.2|27
1625568180000|2021-07-06 10:43:00|33925.5|33784.5|33952.1|33811.1|33952.1|33811.1|33924.3|33783.3|25
1625568190000|2021-07-06 10:43:10|33952.2|33811.2|33972.2|33831.2|33979.4|33838.4|33952.2|33811.2|27
1625568200000|2021-07-06 10:43:20|33969|33828|33942.8|33801.8|33973.9|33832.9|33939.9|33798.9|31
1625568210000|2021-07-06 10:43:30|33939.9|33798.9|33957.7|33816.7|33960|33819|33937.2|33796.2|30
1625568220000|2021-07-06 10:43:40|33960|33819|33970.2|33829.2|33970.6|33829.6|33953.1|33812.1|22
1625568230000|2021-07-06 10:43:50|33971.3|33830.3|33973.7|33832.7|33980|33839|33969.7|33828.7|26
1625568240000|2021-07-06 10:44:00|33974.4|33833.4|33989.2|33848.2|33989.7|33848.7|33974.4|33833.4|27
1625568250000|2021-07-06 10:44:10|33989.3|33848.3|33990.1|33849.1|33990.5|33849.5|33986.8|33845.8|28
1625568260000|2021-07-06 10:44:20|33989.1|33848.1|33957|33816|33989.1|33848.1|33957|33816|38
1625568270000|2021-07-06 10:44:30|33955.8|33814.8|33951.3|33810.3|33957.1|33816.1|33948.8|33807.8|26
1625568280000|2021-07-06 10:44:40|33951.4|33810.4|33934.8|33793.8|33961|33820|33934.8|33793.8|34
1625568290000|2021-07-06 10:44:50|33936.4|33795.4|33939|33798|33939.5|33798.5|33928.7|33787.7|25
1625568300000|2021-07-06 10:45:00|33942.7|33801.7|33944.5|33803.5|33949.7|33808.7|33942.7|33801.7|29
1625568310000|2021-07-06 10:45:10|33943.3|33802.3|33938.6|33797.6|33943.4|33802.4|33934.4|33793.4|26
1625568320000|2021-07-06 10:45:20|33940.5|33799.5|33938.9|33797.9|33943.9|33802.9|33938.9|33797.9|27
1625568330000|2021-07-06 10:45:30|33937|33796|33937.5|33796.5|33939.8|33798.8|33934.5|33793.5|25
1625568340000|2021-07-06 10:45:40|33939.9|33798.9|33938.1|33797.1|33939.9|33798.9|33935.4|33794.4|20
1625568350000|2021-07-06 10:45:50|33938.3|33797.3|33936.7|33795.7|33942.9|33801.9|33934.7|33793.7|33
1625568360000|2021-07-06 10:46:00|33936.5|33795.5|33939|33798|33941.9|33800.9|33936.3|33795.3|30
1625568370000|2021-07-06 10:46:10|33938.5|33797.5|33938.5|33797.5|33942.4|33801.4|33936.7|33795.7|24
1625568380000|2021-07-06 10:46:20|33938.4|33797.4|33968.1|33827.1|33968.1|33827.1|33935.7|33794.7|28
1625568390000|2021-07-06 10:46:30|33968.3|33827.3|33975.6|33834.6|33975.6|33834.6|33962|33821|23
1625568400000|2021-07-06 10:46:40|33975.5|33834.5|33978.5|33837.5|33979.5|33838.5|33964.3|33823.3|31
1625568410000|2021-07-06 10:46:50|33980.6|33839.6|33977.6|33836.6|33982.1|33841.1|33975.3|33834.3|24
1625568420000|2021-07-06 10:47:00|33977.9|33836.9|33984.9|33843.9|33984.9|33843.9|33977.9|33836.9|22
1625568430000|2021-07-06 10:47:10|33984.8|33843.8|33983.4|33842.4|33984.8|33843.8|33977.5|33836.5|18
1625568440000|2021-07-06 10:47:20|33982.1|33841.1|33986.7|33845.7|33988.1|33847.1|33977.8|33836.8|29
1625568450000|2021-07-06 10:47:30|33986.6|33845.6|33982.8|33841.8|33986.7|33845.7|33982.6|33841.6|32
1625568460000|2021-07-06 10:47:40|33982|33841|33963.2|33822.2|33982|33841|33963|33822|34
1625568470000|2021-07-06 10:47:50|33963|33822|33963.5|33822.5|33964.1|33823.1|33959.7|33818.7|32
1625568480000|2021-07-06 10:48:00|33963.4|33822.4|33966.4|33825.4|33967.1|33826.1|33962|33821|29
1625568490000|2021-07-06 10:48:10|33968.1|33827.1|33967.2|33826.2|33968.1|33827.1|33963.6|33822.6|34
1625568500000|2021-07-06 10:48:20|33966.3|33825.3|33964.6|33823.6|33966.7|33825.7|33963.7|33822.7|22
1625568510000|2021-07-06 10:48:30|33964.9|33823.9|33945.2|33804.2|33964.9|33823.9|33944.9|33803.9|18
1625568520000|2021-07-06 10:48:40|33945|33804|33944.9|33803.9|33945.9|33804.9|33944.9|33803.9|14
1625568530000|2021-07-06 10:48:50|33941.8|33800.8|33922.2|33781.2|33941.8|33800.8|33920.5|33779.5|10
1625568540000|2021-07-06 10:49:00|33922.1|33781.1|33919.1|33778.1|33922.1|33781.1|33915|33774|8
1625568550000|2021-07-06 10:49:10|33919.2|33778.2|33941.5|33800.5|33941.5|33800.5|33919.2|33778.2|24
1625568560000|2021-07-06 10:49:20|33942.1|33801.1|33930.3|33789.3|33942.1|33801.1|33929.7|33788.7|17
1625568570000|2021-07-06 10:49:30|33929.2|33788.2|33931.6|33790.6|33936.6|33795.6|33929.2|33788.2|32
1625568580000|2021-07-06 10:49:40|33932.5|33791.5|33915|33774|33933.8|33792.8|33915|33774|10
1625568590000|2021-07-06 10:49:50|33916.3|33775.3|33915|33774|33918.8|33777.8|33915|33774|6
1625568600000|2021-07-06 10:50:00|33913.3|33772.3|33911.7|33770.7|33913.3|33772.3|33911.7|33770.7|4
1625568610000|2021-07-06 10:50:10|33909.6|33768.6|33907.6|33766.6|33910.9|33769.9|33905.6|33764.6|26
1625568620000|2021-07-06 10:50:20|33908.5|33767.5|33902.4|33761.4|33910.5|33769.5|33902.4|33761.4|21
1625568630000|2021-07-06 10:50:30|33906.1|33765.1|33891.8|33750.8|33917.1|33776.1|33880.6|33739.6|17
1625568640000|2021-07-06 10:50:40|33887.5|33746.5|33869.3|33728.3|33887.5|33746.5|33869.3|33728.3|27
1625568650000|2021-07-06 10:50:50|33870.5|33729.5|33875.1|33734.1|33886.5|33745.5|33870.5|33729.5|35
1625568660000|2021-07-06 10:51:00|33874.8|33733.8|33906|33765|33906|33765|33871.4|33730.4|33
1625568670000|2021-07-06 10:51:10|33908.3|33767.3|33906.5|33765.5|33929.2|33788.2|33900.8|33759.8|38
1625568680000|2021-07-06 10:51:20|33907.7|33766.7|33908.6|33767.6|33912.2|33771.2|33896.8|33755.8|37
1625568690000|2021-07-06 10:51:30|33911.3|33770.3|33908.8|33767.8|33923.1|33782.1|33908.3|33767.3|31
1625568700000|2021-07-06 10:51:40|33909.2|33768.2|33910.9|33769.9|33923|33782|33909|33768|35
1625568710000|2021-07-06 10:51:50|33911.3|33770.3|33921.3|33780.3|33925|33784|33909.5|33768.5|32
1625568720000|2021-07-06 10:52:00|33922.3|33781.3|33935.4|33794.4|33938.8|33797.8|33917|33776|31
1625568730000|2021-07-06 10:52:10|33937.7|33796.7|33947.5|33806.5|33952.8|33811.8|33934.6|33793.6|29
1625568740000|2021-07-06 10:52:20|33945.5|33804.5|33946.6|33805.6|33951.6|33810.6|33936.8|33795.8|18
1625568750000|2021-07-06 10:52:30|33943.8|33802.8|33942.8|33801.8|33944.9|33803.9|33938.2|33797.2|24
1625568760000|2021-07-06 10:52:40|33943.8|33802.8|33937|33796|33944.8|33803.8|33937|33796|12
1625568770000|2021-07-06 10:52:50|33939.2|33798.2|33948.3|33807.3|33948.6|33807.6|33933.4|33792.4|21
1625568780000|2021-07-06 10:53:00|33948.4|33807.4|33970.4|33829.4|33970.4|33829.4|33948.1|33807.1|26
1625568790000|2021-07-06 10:53:10|33970.1|33829.1|33968.9|33827.9|33970.1|33829.1|33957.1|33816.1|25
1625568800000|2021-07-06 10:53:20|33968.1|33827.1|33963.1|33822.1|33971.5|33830.5|33962|33821|30
1625568810000|2021-07-06 10:53:30|33972.1|33831.1|33967.4|33826.4|33972.1|33831.1|33967.4|33826.4|12
1625568820000|2021-07-06 10:53:40|33966.1|33825.1|33970.9|33829.9|33974.8|33833.8|33962.5|33821.5|27
1625568830000|2021-07-06 10:53:50|33971.4|33830.4|33979.3|33838.3|33979.3|33838.3|33967|33826|26
1625568840000|2021-07-06 10:54:00|33979.2|33838.2|33985.1|33844.1|33985.1|33844.1|33979.2|33838.2|32
1625568850000|2021-07-06 10:54:10|33984.5|33843.5|33968.6|33827.6|33984.5|33843.5|33967.3|33826.3|32
1625568860000|2021-07-06 10:54:20|33967.3|33826.3|33968.3|33827.3|33969|33828|33965.3|33824.3|22
1625568870000|2021-07-06 10:54:30|33968.5|33827.5|33967.1|33826.1|33971.4|33830.4|33966.9|33825.9|24
1625568880000|2021-07-06 10:54:40|33969.8|33828.8|33967.8|33826.8|33975.2|33834.2|33967.6|33826.6|12
1625568890000|2021-07-06 10:54:50|33969.7|33828.7|33978.6|33837.6|33978.8|33837.8|33969.7|33828.7|29
1625568900000|2021-07-06 10:55:00|33978.4|33837.4|33978.8|33837.8|33980.2|33839.2|33970.5|33829.5|25
1625568910000|2021-07-06 10:55:10|33980.6|33839.6|33981.9|33840.9|33981.9|33840.9|33977.9|33836.9|23
1625568920000|2021-07-06 10:55:20|33982.7|33841.7|33987.4|33846.4|33987.6|33846.6|33981.3|33840.3|15
1625568930000|2021-07-06 10:55:30|33987.6|33846.6|33994.4|33853.4|33994.4|33853.4|33986.3|33845.3|25
1625568940000|2021-07-06 10:55:40|33994.5|33853.5|33994.3|33853.3|33995.1|33854.1|33994.3|33853.3|10
1625568950000|2021-07-06 10:55:50|33993.5|33852.5|33991.5|33850.5|33993.8|33852.8|33987|33846|31
1625568960000|2021-07-06 10:56:00|33991.7|33850.7|33990.2|33849.2|33992.5|33851.5|33990.2|33849.2|13
1625568970000|2021-07-06 10:56:10|33991.9|33850.9|33994|33853|33995.3|33854.3|33990.1|33849.1|19
1625568980000|2021-07-06 10:56:20|33991.5|33850.5|33991.2|33850.2|33993.5|33852.5|33990.3|33849.3|22
1625568990000|2021-07-06 10:56:30|33990.7|33849.7|33987.7|33846.7|33992.3|33851.3|33987.6|33846.6|22
1625569000000|2021-07-06 10:56:40|33988.5|33847.5|34002.9|33861.9|34005|33864|33988.5|33847.5|21
1625569010000|2021-07-06 10:56:50|34003.2|33862.2|34003.5|33862.5|34004.7|33863.7|34002.6|33861.6|13
1625569020000|2021-07-06 10:57:00|34003.3|33862.3|34003.7|33862.7|34007.4|33866.4|34001.4|33860.4|26
1625569030000|2021-07-06 10:57:10|34002.9|33861.9|34000.7|33859.7|34007.1|33866.1|34000.7|33859.7|28
1625569040000|2021-07-06 10:57:20|34001.3|33860.3|33999.1|33858.1|34005.8|33864.8|33999.1|33858.1|12
1625569050000|2021-07-06 10:57:30|34001|33860|34001.2|33860.2|34002.5|33861.5|33999.9|33858.9|15
1625569060000|2021-07-06 10:57:40|34000.1|33859.1|33999.4|33858.4|34001.7|33860.7|33999.1|33858.1|20
1625569070000|2021-07-06 10:57:50|33999.6|33858.6|33996.4|33855.4|33999.6|33858.6|33995.9|33854.9|12
1625569080000|2021-07-06 10:58:00|33996.2|33855.2|33994.7|33853.7|34000.3|33859.3|33994.7|33853.7|25
1625569090000|2021-07-06 10:58:10|33994.5|33853.5|33990|33849|33996.3|33855.3|33989.4|33848.4|10
1625569100000|2021-07-06 10:58:20|33989.9|33848.9|33969.8|33828.8|33989.9|33848.9|33969.7|33828.7|25
1625569110000|2021-07-06 10:58:30|33969.6|33828.6|33969.4|33828.4|33969.6|33828.6|33969|33828|9
1625569120000|2021-07-06 10:58:40|33969|33828|33968.6|33827.6|33969.2|33828.2|33968.6|33827.6|4
1625569130000|2021-07-06 10:58:50|33968.8|33827.8|33980|33839|33987.5|33846.5|33968.8|33827.8|29
1625569140000|2021-07-06 10:59:00|33980.9|33839.9|33991.5|33850.5|33996.6|33855.6|33977.4|33836.4|33
1625569150000|2021-07-06 10:59:10|33997.4|33856.4|33993.5|33852.5|33997.4|33856.4|33991.4|33850.4|31
1625569160000|2021-07-06 10:59:20|33992.9|33851.9|34007|33866|34008.2|33867.2|33992.9|33851.9|22
1625569170000|2021-07-06 10:59:30|34006.3|33865.3|33995.7|33854.7|34006.4|33865.4|33994.4|33853.4|32
1625569180000|2021-07-06 10:59:40|33994.7|33853.7|34001.2|33860.2|34007.2|33866.2|33992.4|33851.4|33
1625569190000|2021-07-06 10:59:50|34001.3|33860.3|34000.8|33859.8|34001.9|33860.9|34000.6|33859.6|14
1625569200000|2021-07-06 11:00:00|34001.7|33860.7|33992|33851|34001.7|33860.7|33988.5|33847.5|35
1625569210000|2021-07-06 11:00:10|33991.5|33850.5|33988.4|33847.4|33991.5|33850.5|33986.8|33845.8|27
1625569220000|2021-07-06 11:00:20|34000.4|33859.4|33987.3|33846.3|34002.2|33861.2|33987.3|33846.3|26
1625569230000|2021-07-06 11:00:30|33987.9|33846.9|33981.7|33840.7|33990.7|33849.7|33980.9|33839.9|21
1625569240000|2021-07-06 11:00:40|33981.5|33840.5|33970.7|33829.7|33981.5|33840.5|33970.7|33829.7|30
1625569250000|2021-07-06 11:00:50|33970.8|33829.8|33962|33821|33970.8|33829.8|33962|33821|16
1625569260000|2021-07-06 11:01:00|33961.8|33820.8|33956.4|33815.4|33962|33821|33955.8|33814.8|15
1625569270000|2021-07-06 11:01:10|33955.2|33814.2|33955.6|33814.6|33956.4|33815.4|33953.4|33812.4|15
1625569280000|2021-07-06 11:01:20|33954.8|33813.8|33953.3|33812.3|33954.8|33813.8|33953.3|33812.3|8
1625569290000|2021-07-06 11:01:30|33953.1|33812.1|33950.4|33809.4|33953.1|33812.1|33950.4|33809.4|18
1625569300000|2021-07-06 11:01:40|33950.5|33809.5|33948.3|33807.3|33950.5|33809.5|33948|33807|20
1625569310000|2021-07-06 11:01:50|33948.6|33807.6|33932.1|33791.1|33958.1|33817.1|33930.1|33789.1|33
1625569320000|2021-07-06 11:02:00|33931.5|33790.5|33935.9|33794.9|33935.9|33794.9|33928.4|33787.4|28
1625569330000|2021-07-06 11:02:10|33938.3|33797.3|33923.7|33782.7|33944.3|33803.3|33922.9|33781.9|34
1625569340000|2021-07-06 11:02:20|33923.5|33782.5|33924.1|33783.1|33926.4|33785.4|33923.2|33782.2|20
1625569350000|2021-07-06 11:02:30|33922.9|33781.9|33919.9|33778.9|33923.5|33782.5|33918.4|33777.4|26
1625569360000|2021-07-06 11:02:40|33919.8|33778.8|33900.2|33759.2|33919.8|33778.8|33897.1|33756.1|29
1625569370000|2021-07-06 11:02:50|33900.4|33759.4|33900.2|33759.2|33912.5|33771.5|33900.2|33759.2|35
1625569380000|2021-07-06 11:03:00|33898.3|33757.3|33909.4|33768.4|33912|33771|33898.2|33757.2|31
1625569390000|2021-07-06 11:03:10|33909.5|33768.5|33922.8|33781.8|33924.6|33783.6|33909.3|33768.3|30
1625569400000|2021-07-06 11:03:20|33922.7|33781.7|33941.3|33800.3|33946.1|33805.1|33922.7|33781.7|31
1625569410000|2021-07-06 11:03:30|33940.7|33799.7|33934.1|33793.1|33943.2|33802.2|33932.8|33791.8|29
1625569420000|2021-07-06 11:03:40|33934.3|33793.3|33937.9|33796.9|33938.3|33797.3|33931|33790|26
1625569430000|2021-07-06 11:03:50|33938|33797|33936.8|33795.8|33938.8|33797.8|33932.7|33791.7|23
1625569440000|2021-07-06 11:04:00|33936.3|33795.3|33953|33812|33953|33812|33932.7|33791.7|28
1625569450000|2021-07-06 11:04:10|33952|33811|33953.8|33812.8|33953.9|33812.9|33951.3|33810.3|23
1625569460000|2021-07-06 11:04:20|33953.9|33812.9|33980.6|33839.6|33982.7|33841.7|33950.8|33809.8|33
1625569470000|2021-07-06 11:04:30|33977.9|33836.9|33977.8|33836.8|33980.2|33839.2|33973.6|33832.6|25
1625569480000|2021-07-06 11:04:40|33977.9|33836.9|33985.9|33844.9|33986.9|33845.9|33974.4|33833.4|29
1625569490000|2021-07-06 11:04:50|33985.6|33844.6|33985.8|33844.8|33987.1|33846.1|33984.5|33843.5|29
1625569500000|2021-07-06 11:05:00|33983.3|33842.3|33987.6|33846.6|33989.5|33848.5|33982.8|33841.8|29
1625569510000|2021-07-06 11:05:10|33988.5|33847.5|33966.8|33825.8|33989.8|33848.8|33966.8|33825.8|30
1625569520000|2021-07-06 11:05:20|33966.6|33825.6|33961.5|33820.5|33966.6|33825.6|33957.7|33816.7|34
1625569530000|2021-07-06 11:05:30|33961.3|33820.3|33965.9|33824.9|33966.2|33825.2|33959.6|33818.6|27
1625569540000|2021-07-06 11:05:40|33965.6|33824.6|33955.5|33814.5|33968.1|33827.1|33955.5|33814.5|28
1625569550000|2021-07-06 11:05:50|33956.6|33815.6|33951.4|33810.4|33956.6|33815.6|33944.6|33803.6|31
1625569560000|2021-07-06 11:06:00|33945.9|33804.9|33957.7|33816.7|33961|33820|33945.9|33804.9|32
1625569570000|2021-07-06 11:06:10|33957.5|33816.5|33944.8|33803.8|33957.5|33816.5|33944.6|33803.6|25
1625569580000|2021-07-06 11:06:20|33944|33803|33951.9|33810.9|33951.9|33810.9|33944|33803|26
1625569590000|2021-07-06 11:06:30|33952.1|33811.1|33946.9|33805.9|33952.1|33811.1|33946.9|33805.9|17
1625569600000|2021-07-06 11:06:40|33947|33806|33946.6|33805.6|33947.1|33806.1|33945.6|33804.6|10
1625569610000|2021-07-06 11:06:50|33946.4|33805.4|33947.1|33806.1|33947.7|33806.7|33946.3|33805.3|9
1625569620000|2021-07-06 11:07:00|33945.6|33804.6|33948.8|33807.8|33949.3|33808.3|33945.6|33804.6|10
1625569630000|2021-07-06 11:07:10|33949.2|33808.2|33960.1|33819.1|33963.4|33822.4|33948.8|33807.8|32
1625569640000|2021-07-06 11:07:20|33960|33819|33953.4|33812.4|33961.4|33820.4|33951.5|33810.5|28
1625569650000|2021-07-06 11:07:30|33952.4|33811.4|33954.7|33813.7|33957.1|33816.1|33952.4|33811.4|19
1625569660000|2021-07-06 11:07:40|33955.4|33814.4|33953.2|33812.2|33955.4|33814.4|33951.4|33810.4|23
1625569670000|2021-07-06 11:07:50|33952.5|33811.5|33952.3|33811.3|33952.5|33811.5|33952.1|33811.1|11
1625569680000|2021-07-06 11:08:00|33951.6|33810.6|33952.8|33811.8|33953.1|33812.1|33951.6|33810.6|10
1625569690000|2021-07-06 11:08:10|33953|33812|33985.4|33844.4|33985.4|33844.4|33953|33812|30
1625569700000|2021-07-06 11:08:20|33985.2|33844.2|33999.6|33858.6|34003.4|33862.4|33981.7|33840.7|35
1625569710000|2021-07-06 11:08:30|33999.5|33858.5|33994|33853|33999.5|33858.5|33992.5|33851.5|26
1625569720000|2021-07-06 11:08:40|33999.1|33858.1|34002.9|33861.9|34002.9|33861.9|33991.2|33850.2|32
1625569730000|2021-07-06 11:08:50|34003.9|33862.9|34013.4|33872.4|34015.7|33874.7|33998|33857|32
1625569740000|2021-07-06 11:09:00|34012.9|33871.9|34015|33874|34015.4|33874.4|34012.4|33871.4|20
1625569750000|2021-07-06 11:09:10|34015.4|33874.4|34036.6|33895.6|34037.1|33896.1|34015.1|33874.1|30
1625569760000|2021-07-06 11:09:20|34037.2|33896.2|34021.3|33880.3|34042.7|33901.7|34021.3|33880.3|34
1625569770000|2021-07-06 11:09:30|34021.5|33880.5|34044.6|33903.6|34045.3|33904.3|34021.5|33880.5|29
1625569780000|2021-07-06 11:09:40|34046.2|33905.2|34066.8|33925.8|34066.8|33925.8|34046.2|33905.2|32
1625569790000|2021-07-06 11:09:50|34066.7|33925.7|34057.9|33916.9|34066.9|33925.9|34057.3|33916.3|35
1625569800000|2021-07-06 11:10:00|34059.2|33918.2|34019.8|33878.8|34059.2|33918.2|34018.6|33877.6|31
1625569810000|2021-07-06 11:10:10|34020.5|33879.5|34034.4|33893.4|34037.5|33896.5|34020.5|33879.5|32
1625569820000|2021-07-06 11:10:20|34034.6|33893.6|34026.4|33885.4|34037.1|33896.1|34025|33884|24
1625569830000|2021-07-06 11:10:30|34026.3|33885.3|34027|33886|34028|33887|34024.4|33883.4|20
1625569840000|2021-07-06 11:10:40|34026.9|33885.9|34027.4|33886.4|34027.8|33886.8|34025.8|33884.8|11
1625569850000|2021-07-06 11:10:50|34027.7|33886.7|34034.4|33893.4|34041.3|33900.3|34027.7|33886.7|23
1625569860000|2021-07-06 11:11:00|34033.4|33892.4|33993.4|33852.4|34033.4|33892.4|33992.4|33851.4|32
1625569870000|2021-07-06 11:11:10|33986.5|33845.5|33993|33852|33993|33852|33985.6|33844.6|23
1625569880000|2021-07-06 11:11:20|33993.7|33852.7|33996|33855|33997.4|33856.4|33991.1|33850.1|22
1625569890000|2021-07-06 11:11:30|33996.1|33855.1|33997.6|33856.6|33999|33858|33993.2|33852.2|27
1625569900000|2021-07-06 11:11:40|33998.1|33857.1|33994.1|33853.1|33998.1|33857.1|33992.1|33851.1|13
1625569910000|2021-07-06 11:11:50|33995.4|33854.4|33995|33854|33997.6|33856.6|33993.4|33852.4|22
1625569920000|2021-07-06 11:12:00|33994.9|33853.9|34008.1|33867.1|34008.4|33867.4|33994.7|33853.7|21
1625569930000|2021-07-06 11:12:10|34005.3|33864.3|34002.2|33861.2|34011.9|33870.9|34002.2|33861.2|18
1625569940000|2021-07-06 11:12:20|34006|33865|34006.3|33865.3|34006.9|33865.9|33995.6|33854.6|26
1625569950000|2021-07-06 11:12:30|34006.7|33865.7|34011.6|33870.6|34013.4|33872.4|33999.9|33858.9|22
1625569960000|2021-07-06 11:12:40|34010.8|33869.8|34006.8|33865.8|34010.8|33869.8|34006.5|33865.5|20
1625569970000|2021-07-06 11:12:50|34006.4|33865.4|33991.8|33850.8|34006.4|33865.4|33990.7|33849.7|22
1625569980000|2021-07-06 11:13:00|33993.2|33852.2|34005.7|33864.7|34007.2|33866.2|33993.2|33852.2|17
1625569990000|2021-07-06 11:13:10|34005.4|33864.4|34002.3|33861.3|34005.4|33864.4|34000.4|33859.4|12
1625570000000|2021-07-06 11:13:20|34003|33862|34010.3|33869.3|34011.4|33870.4|34001.3|33860.3|24
1625570010000|2021-07-06 11:13:30|34010.2|33869.2|34006.9|33865.9|34010.2|33869.2|34004.8|33863.8|19
1625570020000|2021-07-06 11:13:40|34002.6|33861.6|33996.9|33855.9|34004.5|33863.5|33995.1|33854.1|9
1625570030000|2021-07-06 11:13:50|33999.8|33858.8|34001.6|33860.6|34007.1|33866.1|33999.8|33858.8|31
1625570040000|2021-07-06 11:14:00|34001.7|33860.7|34000.7|33859.7|34002.7|33861.7|34000.7|33859.7|22
1625570050000|2021-07-06 11:14:10|34000.9|33859.9|34002.3|33861.3|34002.6|33861.6|34000.5|33859.5|14
1625570060000|2021-07-06 11:14:20|34001.9|33860.9|34001.2|33860.2|34002.9|33861.9|34001.2|33860.2|21
1625570070000|2021-07-06 11:14:30|34000.6|33859.6|33986.6|33845.6|34000.6|33859.6|33986.4|33845.4|26
1625570080000|2021-07-06 11:14:40|33986.5|33845.5|33987.7|33846.7|33989|33848|33985.6|33844.6|16
1625570090000|2021-07-06 11:14:50|33987.5|33846.5|33988.4|33847.4|33988.5|33847.5|33986.3|33845.3|17
1625570100000|2021-07-06 11:15:00|33988.3|33847.3|33980.6|33839.6|33988.5|33847.5|33980.6|33839.6|19
1625570110000|2021-07-06 11:15:10|33978.4|33837.4|33971.2|33830.2|33979.7|33838.7|33963.3|33822.3|24
1625570120000|2021-07-06 11:15:20|33970.9|33829.9|33970.9|33829.9|33971.2|33830.2|33970.6|33829.6|12
1625570130000|2021-07-06 11:15:30|33970.8|33829.8|33969.5|33828.5|33970.8|33829.8|33969.5|33828.5|2
1625570140000|2021-07-06 11:15:40|33969.8|33828.8|33969.8|33828.8|33970.6|33829.6|33969.8|33828.8|7
1625570150000|2021-07-06 11:15:50|33969.6|33828.6|33967.4|33826.4|33969.6|33828.6|33965.3|33824.3|24
1625570160000|2021-07-06 11:16:00|33967.5|33826.5|33971.5|33830.5|33979.5|33838.5|33966.9|33825.9|30
1625570170000|2021-07-06 11:16:10|33970.9|33829.9|33963.4|33822.4|33970.9|33829.9|33962.5|33821.5|25
1625570180000|2021-07-06 11:16:20|33963.6|33822.6|33945|33804|33963.6|33822.6|33945|33804|24
1625570190000|2021-07-06 11:16:30|33943.5|33802.5|33938.2|33797.2|33944.5|33803.5|33937.3|33796.3|25
1625570200000|2021-07-06 11:16:40|33938.8|33797.8|33937.9|33796.9|33939|33798|33937.9|33796.9|7
1625570210000|2021-07-06 11:16:50|33935.8|33794.8|33930.5|33789.5|33935.8|33794.8|33930.5|33789.5|18
1625570220000|2021-07-06 11:17:00|33933.7|33792.7|33937.6|33796.6|33937.6|33796.6|33932.9|33791.9|20
1625570230000|2021-07-06 11:17:10|33937.5|33796.5|33930|33789|33940.6|33799.6|33929.8|33788.8|34
1625570240000|2021-07-06 11:17:20|33930.3|33789.3|33942.2|33801.2|33942.3|33801.3|33929.2|33788.2|28
1625570250000|2021-07-06 11:17:30|33941.4|33800.4|33941.2|33800.2|33941.4|33800.4|33939.3|33798.3|21
1625570260000|2021-07-06 11:17:40|33941.1|33800.1|33939.4|33798.4|33949.5|33808.5|33938.8|33797.8|29
1625570270000|2021-07-06 11:17:50|33938.8|33797.8|33940.3|33799.3|33941.7|33800.7|33937.9|33796.9|19
1625570280000|2021-07-06 11:18:00|33940.8|33799.8|33936.8|33795.8|33941.9|33800.9|33936.8|33795.8|20
1625570290000|2021-07-06 11:18:10|33936.9|33795.9|33937.8|33796.8|33938|33797|33936.8|33795.8|24
1625570300000|2021-07-06 11:18:20|33937.7|33796.7|33917.2|33776.2|33938.3|33797.3|33901.3|33760.3|35
1625570310000|2021-07-06 11:18:30|33917.5|33776.5|33903|33762|33918.6|33777.6|33902.4|33761.4|35
1625570320000|2021-07-06 11:18:40|33903.2|33762.2|33899.7|33758.7|33904.5|33763.5|33899.5|33758.5|17
1625570330000|2021-07-06 11:18:50|33899.5|33758.5|33902.5|33761.5|33910.1|33769.1|33899.5|33758.5|25
1625570340000|2021-07-06 11:19:00|33903.3|33762.3|33895.4|33754.4|33903.3|33762.3|33887.9|33746.9|37
1625570350000|2021-07-06 11:19:10|33898|33757|33899.8|33758.8|33903.5|33762.5|33896.7|33755.7|34
1625570360000|2021-07-06 11:19:20|33900.1|33759.1|33918.7|33777.7|33922.1|33781.1|33900.1|33759.1|37
1625570370000|2021-07-06 11:19:30|33918.4|33777.4|33916.1|33775.1|33919.1|33778.1|33915.5|33774.5|32
1625570380000|2021-07-06 11:19:40|33916.3|33775.3|33921|33780|33921|33780|33916.2|33775.2|31
1625570390000|2021-07-06 11:19:50|33921.3|33780.3|33936.1|33795.1|33942.3|33801.3|33921.3|33780.3|33
1625570400000|2021-07-06 11:20:00|33936.2|33795.2|33936.7|33795.7|33938.3|33797.3|33935.6|33794.6|19
1625570410000|2021-07-06 11:20:10|33936.9|33795.9|33935.4|33794.4|33937.6|33796.6|33932.7|33791.7|26
1625570420000|2021-07-06 11:20:20|33935.2|33794.2|33941.8|33800.8|33951.1|33810.1|33935.2|33794.2|27
1625570430000|2021-07-06 11:20:30|33941.3|33800.3|33935.7|33794.7|33941.5|33800.5|33933.3|33792.3|20
1625570440000|2021-07-06 11:20:40|33936|33795|33926.6|33785.6|33936.6|33795.6|33926.6|33785.6|14
1625570450000|2021-07-06 11:20:50|33927.8|33786.8|33926.1|33785.1|33928.6|33787.6|33924.2|33783.2|29
1625570460000|2021-07-06 11:21:00|33925.9|33784.9|33961.2|33820.2|33961.4|33820.4|33925.8|33784.8|29
1625570470000|2021-07-06 11:21:10|33961.1|33820.1|33957.1|33816.1|33961.1|33820.1|33957.1|33816.1|17
1625570480000|2021-07-06 11:21:20|33957|33816|33942.7|33801.7|33957.8|33816.8|33942.6|33801.6|27
1625570490000|2021-07-06 11:21:30|33942.4|33801.4|33941|33800|33942.4|33801.4|33939.7|33798.7|11
1625570500000|2021-07-06 11:21:40|33940.9|33799.9|33941.4|33800.4|33941.8|33800.8|33940.9|33799.9|7
1625570510000|2021-07-06 11:21:50|33940.9|33799.9|33937.7|33796.7|33941.2|33800.2|33935.4|33794.4|15
1625570520000|2021-07-06 11:22:00|33936.6|33795.6|33934.3|33793.3|33938.5|33797.5|33934.3|33793.3|14
1625570530000|2021-07-06 11:22:10|33935.4|33794.4|33922.4|33781.4|33935.4|33794.4|33915.4|33774.4|21
1625570540000|2021-07-06 11:22:20|33924.4|33783.4|33922.7|33781.7|33925.4|33784.4|33920.4|33779.4|23
1625570550000|2021-07-06 11:22:30|33923.1|33782.1|33911.3|33770.3|33923.1|33782.1|33911.3|33770.3|17
1625570560000|2021-07-06 11:22:40|33911.4|33770.4|33910.6|33769.6|33918.9|33777.9|33910.6|33769.6|13
1625570570000|2021-07-06 11:22:50|33913|33772|33909|33768|33913|33772|33908.2|33767.2|29
1625570580000|2021-07-06 11:23:00|33908.6|33767.6|33910.5|33769.5|33910.5|33769.5|33908.2|33767.2|19
1625570590000|2021-07-06 11:23:10|33910.7|33769.7|33875.5|33734.5|33910.7|33769.7|33875.2|33734.2|31
1625570600000|2021-07-06 11:23:20|33875.8|33734.8|33879.2|33738.2|33879.5|33738.5|33873.3|33732.3|20
1625570610000|2021-07-06 11:23:30|33885.5|33744.5|33886.4|33745.4|33890|33749|33884.5|33743.5|28
1625570620000|2021-07-06 11:23:40|33886.5|33745.5|33884.5|33743.5|33887|33746|33882.1|33741.1|32
1625570630000|2021-07-06 11:23:50|33887.1|33746.1|33884|33743|33894.3|33753.3|33884|33743|28
1625570640000|2021-07-06 11:24:00|33884.7|33743.7|33883.1|33742.1|33885.5|33744.5|33880.4|33739.4|23
1625570650000|2021-07-06 11:24:10|33888.7|33747.7|33888.7|33747.7|33893|33752|33884|33743|26
1625570660000|2021-07-06 11:24:20|33889|33748|33909.8|33768.8|33910.9|33769.9|33888.9|33747.9|35
1625570670000|2021-07-06 11:24:30|33909.3|33768.3|33908.3|33767.3|33912.3|33771.3|33906.4|33765.4|33
1625570680000|2021-07-06 11:24:40|33907.7|33766.7|33909.2|33768.2|33909.7|33768.7|33907.7|33766.7|33
1625570690000|2021-07-06 11:24:50|33909.3|33768.3|33907.5|33766.5|33912.9|33771.9|33902.7|33761.7|28
1625570700000|2021-07-06 11:25:00|33907.2|33766.2|33908.3|33767.3|33911.7|33770.7|33907.2|33766.2|21
1625570710000|2021-07-06 11:25:10|33908.4|33767.4|33903|33762|33909.9|33768.9|33903|33762|31
1625570720000|2021-07-06 11:25:20|33902.9|33761.9|33910.3|33769.3|33910.3|33769.3|33901.1|33760.1|29
1625570730000|2021-07-06 11:25:30|33909.9|33768.9|33908.1|33767.1|33910.3|33769.3|33906.5|33765.5|14
1625570740000|2021-07-06 11:25:40|33910|33769|33910.1|33769.1|33911|33770|33909.1|33768.1|16
1625570750000|2021-07-06 11:25:50|33911.2|33770.2|33927.2|33786.2|33927.6|33786.6|33910.5|33769.5|24
1625570760000|2021-07-06 11:26:00|33927.3|33786.3|33919.1|33778.1|33927.3|33786.3|33918.5|33777.5|19
1625570770000|2021-07-06 11:26:10|33918.6|33777.6|33910.2|33769.2|33919.8|33778.8|33904|33763|17
1625570780000|2021-07-06 11:26:20|33909.7|33768.7|33912.2|33771.2|33913.7|33772.7|33904|33763|19
1625570790000|2021-07-06 11:26:30|33912.4|33771.4|33906.8|33765.8|33914.6|33773.6|33901.3|33760.3|20
1625570800000|2021-07-06 11:26:40|33904.5|33763.5|33908.7|33767.7|33910.8|33769.8|33904.5|33763.5|19
1625570810000|2021-07-06 11:26:50|33909.1|33768.1|33907.2|33766.2|33909.1|33768.1|33905.7|33764.7|21
1625570820000|2021-07-06 11:27:00|33906.2|33765.2|33914.5|33773.5|33914.5|33773.5|33904.4|33763.4|28
1625570830000|2021-07-06 11:27:10|33914.7|33773.7|33905.3|33764.3|33916.3|33775.3|33905.3|33764.3|33
1625570840000|2021-07-06 11:27:20|33904.9|33763.9|33901.4|33760.4|33904.9|33763.9|33894.1|33753.1|37
1625570850000|2021-07-06 11:27:30|33900.5|33759.5|33893.3|33752.3|33901.5|33760.5|33891.6|33750.6|30
1625570860000|2021-07-06 11:27:40|33893.6|33752.6|33895.2|33754.2|33896.7|33755.7|33890.7|33749.7|37
1625570870000|2021-07-06 11:27:50|33896|33755|33891.6|33750.6|33897.5|33756.5|33891.1|33750.1|27
1625570880000|2021-07-06 11:28:00|33892.1|33751.1|33894.1|33753.1|33894.2|33753.2|33890.6|33749.6|35
1625570890000|2021-07-06 11:28:10|33894|33753|33895.7|33754.7|33896.9|33755.9|33892.7|33751.7|21
1625570900000|2021-07-06 11:28:20|33895.9|33754.9|33908.9|33767.9|33909.5|33768.5|33892.2|33751.2|31
1625570910000|2021-07-06 11:28:30|33909.2|33768.2|33909.1|33768.1|33912.6|33771.6|33908.5|33767.5|33
1625570920000|2021-07-06 11:28:40|33910.4|33769.4|33905.2|33764.2|33910.4|33769.4|33903.2|33762.2|21
1625570930000|2021-07-06 11:28:50|33907.5|33766.5|33920.8|33779.8|33921.4|33780.4|33907.5|33766.5|26
1625570940000|2021-07-06 11:29:00|33921.3|33780.3|33921.3|33780.3|33921.3|33780.3|33921.3|33780.3|1
1625570950000|2021-07-06 11:29:10|33921.2|33780.2|33918.7|33777.7|33921.2|33780.2|33918.7|33777.7|5
1625570960000|2021-07-06 11:29:20|33920.3|33779.3|33914.1|33773.1|33921.8|33780.8|33908.1|33767.1|27
1625570970000|2021-07-06 11:29:30|33914.6|33773.6|33914.3|33773.3|33922.1|33781.1|33914.3|33773.3|26
1625570980000|2021-07-06 11:29:40|33914.7|33773.7|33902.9|33761.9|33919.9|33778.9|33902.6|33761.6|24
1625570990000|2021-07-06 11:29:50|33903.3|33762.3|33901.1|33760.1|33903.3|33762.3|33899.5|33758.5|30
1625571000000|2021-07-06 11:30:00|33900.7|33759.7|33881.7|33740.7|33901.5|33760.5|33874.1|33733.1|34
1625571010000|2021-07-06 11:30:10|33881.5|33740.5|33849.8|33708.8|33881.5|33740.5|33848|33707|31
1625571020000|2021-07-06 11:30:20|33848.6|33707.6|33857.2|33716.2|33857.2|33716.2|33843.6|33702.6|28
1625571030000|2021-07-06 11:30:30|33857.5|33716.5|33847.7|33706.7|33865.7|33724.7|33847.7|33706.7|30
1625571040000|2021-07-06 11:30:40|33848.5|33707.5|33869.6|33728.6|33875.4|33734.4|33848.5|33707.5|30
1625571050000|2021-07-06 11:30:50|33872.2|33731.2|33870.4|33729.4|33876.8|33735.8|33862.9|33721.9|36
1625571060000|2021-07-06 11:31:00|33873|33732|33932.9|33791.9|33932.9|33791.9|33870.7|33729.7|39
1625571070000|2021-07-06 11:31:10|33935|33794|33942.5|33801.5|33946.2|33805.2|33927.1|33786.1|38
1625571080000|2021-07-06 11:31:20|33937.4|33796.4|33946.6|33805.6|33957.8|33816.8|33937.4|33796.4|33
1625571090000|2021-07-06 11:31:30|33948|33807|33954.5|33813.5|33957|33816|33940.3|33799.3|37
1625571100000|2021-07-06 11:31:40|33952.3|33811.3|33953.2|33812.2|33959.6|33818.6|33950.6|33809.6|16
1625571110000|2021-07-06 11:31:50|33953.6|33812.6|33948.7|33807.7|33961.5|33820.5|33948.7|33807.7|19
1625571120000|2021-07-06 11:32:00|33944.8|33803.8|33954.5|33813.5|33957|33816|33944.8|33803.8|21
1625571130000|2021-07-06 11:32:10|33954.4|33813.4|33963.8|33822.8|33966|33825|33950.9|33809.9|24
1625571140000|2021-07-06 11:32:20|33966|33825|33973.2|33832.2|33981.6|33840.6|33958.3|33817.3|25
1625571150000|2021-07-06 11:32:30|33972.3|33831.3|33978.2|33837.2|33978.3|33837.3|33958.9|33817.9|29
1625571160000|2021-07-06 11:32:40|33976.4|33835.4|33973.8|33832.8|33979.5|33838.5|33970.5|33829.5|33
1625571170000|2021-07-06 11:32:50|33972.9|33831.9|33968.7|33827.7|33974|33833|33959.1|33818.1|23
1625571180000|2021-07-06 11:33:00|33962.8|33821.8|33971.6|33830.6|33978.1|33837.1|33960.5|33819.5|31
1625571190000|2021-07-06 11:33:10|33971.2|33830.2|33950.2|33809.2|33972.8|33831.8|33949.3|33808.3|33
1625571200000|2021-07-06 11:33:20|33950.3|33809.3|33945.4|33804.4|33950.3|33809.3|33939.3|33798.3|22
1625571210000|2021-07-06 11:33:30|33945.3|33804.3|33948.6|33807.6|33951.5|33810.5|33944.1|33803.1|25
1625571220000|2021-07-06 11:33:40|33948.4|33807.4|33951.3|33810.3|33951.3|33810.3|33947.7|33806.7|12
1625571230000|2021-07-06 11:33:50|33950.7|33809.7|33950.7|33809.7|33950.7|33809.7|33950.4|33809.4|5
1625571240000|2021-07-06 11:34:00|33950.8|33809.8|33943.4|33802.4|33951.3|33810.3|33940.5|33799.5|22
1625571250000|2021-07-06 11:34:10|33943|33802|33948.5|33807.5|33948.7|33807.7|33943|33802|23
1625571260000|2021-07-06 11:34:20|33948.7|33807.7|33948.3|33807.3|33950|33809|33940|33799|16
1625571270000|2021-07-06 11:34:30|33947.4|33806.4|33944.4|33803.4|33949.1|33808.1|33944.1|33803.1|8
1625571280000|2021-07-06 11:34:40|33944.2|33803.2|33950.6|33809.6|33950.6|33809.6|33944.2|33803.2|11
1625571290000|2021-07-06 11:34:50|33952|33811|33943.9|33802.9|33955.4|33814.4|33942.6|33801.6|26
1625571300000|2021-07-06 11:35:00|33943.4|33802.4|33947.5|33806.5|33952.7|33811.7|33943.4|33802.4|27
1625571310000|2021-07-06 11:35:10|33947.4|33806.4|33947.2|33806.2|33948.4|33807.4|33946.6|33805.6|9
1625571320000|2021-07-06 11:35:20|33947.8|33806.8|33946.5|33805.5|33948.8|33807.8|33946.5|33805.5|17
1625571330000|2021-07-06 11:35:30|33947.9|33806.9|33943.7|33802.7|33947.9|33806.9|33943.1|33802.1|16
1625571340000|2021-07-06 11:35:40|33943.2|33802.2|33945.5|33804.5|33945.5|33804.5|33943.2|33802.2|29
1625571350000|2021-07-06 11:35:50|33944.3|33803.3|33952.5|33811.5|33957.7|33816.7|33944.3|33803.3|34
1625571360000|2021-07-06 11:36:00|33949.3|33808.3|33952.7|33811.7|33952.7|33811.7|33945.5|33804.5|27
1625571370000|2021-07-06 11:36:10|33952.9|33811.9|33949.3|33808.3|33952.9|33811.9|33949|33808|30
1625571380000|2021-07-06 11:36:20|33949.4|33808.4|33968.7|33827.7|33968.7|33827.7|33948.4|33807.4|34
1625571390000|2021-07-06 11:36:30|33968.3|33827.3|33971.3|33830.3|33972.5|33831.5|33966.4|33825.4|28
1625571400000|2021-07-06 11:36:40|33969.5|33828.5|33958.2|33817.2|33972.1|33831.1|33957.3|33816.3|36
1625571410000|2021-07-06 11:36:50|33956.3|33815.3|33962.2|33821.2|33966.1|33825.1|33955.3|33814.3|26
1625571420000|2021-07-06 11:37:00|33963.1|33822.1|33964.4|33823.4|33964.8|33823.8|33960.6|33819.6|29
1625571430000|2021-07-06 11:37:10|33966.1|33825.1|33969.9|33828.9|33971.9|33830.9|33965.5|33824.5|29
1625571440000|2021-07-06 11:37:20|33968.8|33827.8|33976.3|33835.3|33977.5|33836.5|33968.8|33827.8|27
1625571450000|2021-07-06 11:37:30|33976.1|33835.1|33973.1|33832.1|33976.1|33835.1|33969.5|33828.5|34
1625571460000|2021-07-06 11:37:40|33973.8|33832.8|33978.5|33837.5|33979.8|33838.8|33972.3|33831.3|26
1625571470000|2021-07-06 11:37:50|33977.8|33836.8|33989.4|33848.4|33990|33849|33977.8|33836.8|17
1625571480000|2021-07-06 11:38:00|33988|33847|33990.8|33849.8|33995.9|33854.9|33985.5|33844.5|22
1625571490000|2021-07-06 11:38:10|33991.2|33850.2|33988.5|33847.5|33997.4|33856.4|33988.5|33847.5|20
1625571500000|2021-07-06 11:38:20|33984.3|33843.3|33968.2|33827.2|33984.3|33843.3|33965.3|33824.3|28
1625571510000|2021-07-06 11:38:30|33966.7|33825.7|33965.6|33824.6|33971.2|33830.2|33964|33823|23
1625571520000|2021-07-06 11:38:40|33966.1|33825.1|33970.5|33829.5|33970.6|33829.6|33965.7|33824.7|15
1625571530000|2021-07-06 11:38:50|33968|33827|33975.2|33834.2|33983|33842|33967.3|33826.3|25
1625571540000|2021-07-06 11:39:00|33974|33833|33961.5|33820.5|33975.2|33834.2|33959.9|33818.9|20
1625571550000|2021-07-06 11:39:10|33960.1|33819.1|33956.6|33815.6|33965.4|33824.4|33955|33814|21
1625571560000|2021-07-06 11:39:20|33956.4|33815.4|33959.5|33818.5|33962.4|33821.4|33956.4|33815.4|22
1625571570000|2021-07-06 11:39:30|33961.6|33820.6|33961.3|33820.3|33964.2|33823.2|33960.8|33819.8|13
1625571580000|2021-07-06 11:39:40|33962.4|33821.4|33960.9|33819.9|33966.8|33825.8|33957.4|33816.4|35
1625571590000|2021-07-06 11:39:50|33959.7|33818.7|33964.6|33823.6|33965.8|33824.8|33959.7|33818.7|26
1625571600000|2021-07-06 11:40:00|33966.6|33825.6|33975.5|33834.5|33975.5|33834.5|33966.6|33825.6|15
1625571610000|2021-07-06 11:40:10|33975.9|33834.9|33986.9|33845.9|33986.9|33845.9|33975.5|33834.5|19
1625571620000|2021-07-06 11:40:20|33984.5|33843.5|33971.2|33830.2|33984.5|33843.5|33969.8|33828.8|28
1625571630000|2021-07-06 11:40:30|33969.4|33828.4|33979.5|33838.5|33979.5|33838.5|33968.6|33827.6|26
1625571640000|2021-07-06 11:40:40|33979.8|33838.8|33996.1|33855.1|33996.6|33855.6|33979.8|33838.8|19
1625571650000|2021-07-06 11:40:50|33992.3|33851.3|33994.2|33853.2|33995.1|33854.1|33988.8|33847.8|21
1625571660000|2021-07-06 11:41:00|33993.7|33852.7|33983.8|33842.8|33994.2|33853.2|33976.9|33835.9|35
1625571670000|2021-07-06 11:41:10|33984.8|33843.8|33989.5|33848.5|33989.5|33848.5|33981.1|33840.1|24
1625571680000|2021-07-06 11:41:20|33990.4|33849.4|33986.3|33845.3|33990.7|33849.7|33984.2|33843.2|24
1625571690000|2021-07-06 11:41:30|33986.4|33845.4|33985.1|33844.1|33989.5|33848.5|33981.6|33840.6|14
1625571700000|2021-07-06 11:41:40|33986.7|33845.7|33997.2|33856.2|33997.2|33856.2|33986.7|33845.7|24
1625571710000|2021-07-06 11:41:50|33997.3|33856.3|33997.8|33856.8|33997.8|33856.8|33983.3|33842.3|23
1625571720000|2021-07-06 11:42:00|33997.7|33856.7|33996.8|33855.8|33997.7|33856.7|33991.7|33850.7|23
1625571730000|2021-07-06 11:42:10|33994.9|33853.9|33997.4|33856.4|33997.4|33856.4|33992.4|33851.4|14
1625571740000|2021-07-06 11:42:20|33997.7|33856.7|33994.4|33853.4|33997.8|33856.8|33993|33852|20
1625571750000|2021-07-06 11:42:30|33994.3|33853.3|33994.9|33853.9|33996.4|33855.4|33992.1|33851.1|29
1625571760000|2021-07-06 11:42:40|33996|33855|33994|33853|33996|33855|33992.2|33851.2|19
1625571770000|2021-07-06 11:42:50|33996|33855|33993.4|33852.4|33996.1|33855.1|33992.9|33851.9|27
1625571780000|2021-07-06 11:43:00|33993.5|33852.5|33994|33853|33995.1|33854.1|33991.5|33850.5|28
1625571790000|2021-07-06 11:43:10|33994.9|33853.9|33994.3|33853.3|33996.7|33855.7|33993.2|33852.2|18
1625571800000|2021-07-06 11:43:20|33994.4|33853.4|34008.2|33867.2|34008.2|33867.2|33994.1|33853.1|23
1625571810000|2021-07-06 11:43:30|34008.3|33867.3|34013.4|33872.4|34017.7|33876.7|34004.7|33863.7|26
1625571820000|2021-07-06 11:43:40|34013.3|33872.3|34019|33878|34026.2|33885.2|34012.4|33871.4|26
1625571830000|2021-07-06 11:43:50|34021.3|33880.3|34008.2|33867.2|34021.5|33880.5|34003|33862|30
1625571840000|2021-07-06 11:44:00|34007.1|33866.1|34018.2|33877.2|34018.3|33877.3|34005.9|33864.9|21
1625571850000|2021-07-06 11:44:10|34017.2|33876.2|34016.3|33875.3|34020.7|33879.7|34016.2|33875.2|16
1625571860000|2021-07-06 11:44:20|34023.1|33882.1|34030.5|33889.5|34030.5|33889.5|34022.5|33881.5|23
1625571870000|2021-07-06 11:44:30|34028.9|33887.9|34029.5|33888.5|34030.3|33889.3|34022.9|33881.9|23
1625571880000|2021-07-06 11:44:40|34033|33892|34032.6|33891.6|34033.1|33892.1|34032.2|33891.2|14
1625571890000|2021-07-06 11:44:50|34033|33892|34035.9|33894.9|34035.9|33894.9|34031.4|33890.4|23
1625571900000|2021-07-06 11:45:00|34039|33898|34043.1|33902.1|34050.1|33909.1|34035.5|33894.5|31
1625571910000|2021-07-06 11:45:10|34042.6|33901.6|34060.7|33919.7|34064.8|33923.8|34038|33897|32
1625571920000|2021-07-06 11:45:20|34062.2|33921.2|34065.9|33924.9|34065.9|33924.9|34061|33920|23
1625571930000|2021-07-06 11:45:30|34066|33925|34077.6|33936.6|34080.3|33939.3|34065.5|33924.5|26
1625571940000|2021-07-06 11:45:40|34078.1|33937.1|34131|33990|34148.7|34007.7|34073|33932|37
1625571950000|2021-07-06 11:45:50|34130.6|33989.6|34146.9|34005.9|34146.9|34005.9|34129.5|33988.5|26
1625571960000|2021-07-06 11:46:00|34154.2|34013.2|34181.7|34040.7|34241.7|34100.7|34117.4|33976.4|34
1625571970000|2021-07-06 11:46:10|34188.2|34047.2|34273.4|34132.4|34283.8|34142.8|34172.4|34031.4|34
1625571980000|2021-07-06 11:46:20|34272|34131|34271.8|34130.8|34277.9|34136.9|34264.4|34123.4|33
1625571990000|2021-07-06 11:46:30|34273.4|34132.4|34276.9|34135.9|34281.2|34140.2|34267.2|34126.2|38
1625572000000|2021-07-06 11:46:40|34273.9|34132.9|34280.2|34139.2|34281|34140|34261.5|34120.5|39
1625572010000|2021-07-06 11:46:50|34278.2|34137.2|34316.4|34175.4|34316.4|34175.4|34276.7|34135.7|39
1625572020000|2021-07-06 11:47:00|34318|34177|34317.7|34176.7|34325.6|34184.6|34314.4|34173.4|31
1625572030000|2021-07-06 11:47:10|34318|34177|34310.8|34169.8|34318|34177|34293.4|34152.4|33
1625572040000|2021-07-06 11:47:20|34311.3|34170.3|34301.4|34160.4|34322.9|34181.9|34294.7|34153.7|29
1625572050000|2021-07-06 11:47:30|34302.2|34161.2|34313|34172|34313.8|34172.8|34302.2|34161.2|33
1625572060000|2021-07-06 11:47:40|34312.3|34171.3|34341.2|34200.2|34341.4|34200.4|34312.3|34171.3|37
1625572070000|2021-07-06 11:47:50|34338.6|34197.6|34327.6|34186.6|34341.5|34200.5|34303.5|34162.5|36
1625572080000|2021-07-06 11:48:00|34329.2|34188.2|34334.6|34193.6|34335.9|34194.9|34325.4|34184.4|31
1625572090000|2021-07-06 11:48:10|34333.3|34192.3|34318.9|34177.9|34333.3|34192.3|34307.2|34166.2|32
1625572100000|2021-07-06 11:48:20|34322.2|34181.2|34319.7|34178.7|34330.8|34189.8|34316.8|34175.8|36
1625572110000|2021-07-06 11:48:30|34319.3|34178.3|34300.3|34159.3|34319.3|34178.3|34295.3|34154.3|29
1625572120000|2021-07-06 11:48:40|34302.4|34161.4|34301.8|34160.8|34304.4|34163.4|34296.7|34155.7|24
1625572130000|2021-07-06 11:48:50|34299.1|34158.1|34301.6|34160.6|34316.8|34175.8|34298.1|34157.1|29
1625572140000|2021-07-06 11:49:00|34299.3|34158.3|34300.4|34159.4|34310.2|34169.2|34297.6|34156.6|25
1625572150000|2021-07-06 11:49:10|34302.9|34161.9|34303.4|34162.4|34308.4|34167.4|34301.4|34160.4|31
1625572160000|2021-07-06 11:49:20|34302.8|34161.8|34296.4|34155.4|34303.4|34162.4|34293.5|34152.5|34
1625572170000|2021-07-06 11:49:30|34296.5|34155.5|34301|34160|34301|34160|34283.7|34142.7|34
1625572180000|2021-07-06 11:49:40|34295.7|34154.7|34282.6|34141.6|34295.7|34154.7|34280.7|34139.7|32
1625572190000|2021-07-06 11:49:50|34281|34140|34283.9|34142.9|34285.2|34144.2|34274.3|34133.3|26
1625572200000|2021-07-06 11:50:00|34284.7|34143.7|34268.4|34127.4|34287.7|34146.7|34266|34125|35
1625572210000|2021-07-06 11:50:10|34268.1|34127.1|34268.7|34127.7|34274.7|34133.7|34266.3|34125.3|20
1625572220000|2021-07-06 11:50:20|34266.3|34125.3|34255|34114|34268.4|34127.4|34255|34114|15
1625572230000|2021-07-06 11:50:30|34253.5|34112.5|34259.7|34118.7|34264.8|34123.8|34253|34112|22
1625572240000|2021-07-06 11:50:40|34260.7|34119.7|34267|34126|34269.8|34128.8|34260.7|34119.7|7
1625572250000|2021-07-06 11:50:50|34262.7|34121.7|34259.1|34118.1|34262.7|34121.7|34259.1|34118.1|13
1625572260000|2021-07-06 11:51:00|34258.8|34117.8|34258.2|34117.2|34266.3|34125.3|34255.8|34114.8|19
1625572270000|2021-07-06 11:51:10|34256.9|34115.9|34271.9|34130.9|34273.1|34132.1|34253.3|34112.3|35
1625572280000|2021-07-06 11:51:20|34269.8|34128.8|34254.6|34113.6|34269.8|34128.8|34253.5|34112.5|34
1625572290000|2021-07-06 11:51:30|34254.1|34113.1|34237.4|34096.4|34255.5|34114.5|34230.5|34089.5|33
1625572300000|2021-07-06 11:51:40|34237.5|34096.5|34237.4|34096.4|34239|34098|34227.6|34086.6|37
1625572310000|2021-07-06 11:51:50|34234.6|34093.6|34215.1|34074.1|34234.6|34093.6|34215.1|34074.1|36
1625572320000|2021-07-06 11:52:00|34216.4|34075.4|34219.7|34078.7|34227.4|34086.4|34215.4|34074.4|31
1625572330000|2021-07-06 11:52:10|34220.2|34079.2|34233.9|34092.9|34235.4|34094.4|34220.2|34079.2|32
1625572340000|2021-07-06 11:52:20|34234.7|34093.7|34245.2|34104.2|34245.6|34104.6|34234.7|34093.7|29
1625572350000|2021-07-06 11:52:30|34244.7|34103.7|34227.6|34086.6|34244.7|34103.7|34226.1|34085.1|22
1625572360000|2021-07-06 11:52:40|34229.1|34088.1|34240.3|34099.3|34241.3|34100.3|34228.8|34087.8|35
1625572370000|2021-07-06 11:52:50|34240.2|34099.2|34244.5|34103.5|34247.8|34106.8|34238.8|34097.8|31
1625572380000|2021-07-06 11:53:00|34243.9|34102.9|34247.4|34106.4|34247.6|34106.6|34240.6|34099.6|33
1625572390000|2021-07-06 11:53:10|34247.7|34106.7|34262.7|34121.7|34268.3|34127.3|34247.3|34106.3|33
1625572400000|2021-07-06 11:53:20|34263.2|34122.2|34251.4|34110.4|34264.2|34123.2|34249.1|34108.1|34
1625572410000|2021-07-06 11:53:30|34251.7|34110.7|34249|34108|34252.6|34111.6|34246.8|34105.8|22
1625572420000|2021-07-06 11:53:40|34246.7|34105.7|34243.1|34102.1|34249.7|34108.7|34242.4|34101.4|23
1625572430000|2021-07-06 11:53:50|34244.1|34103.1|34238.2|34097.2|34244.3|34103.3|34231.5|34090.5|27
1625572440000|2021-07-06 11:54:00|34237.7|34096.7|34228.8|34087.8|34238.2|34097.2|34227.1|34086.1|23
1625572450000|2021-07-06 11:54:10|34229|34088|34225.8|34084.8|34229|34088|34225|34084|7
1625572460000|2021-07-06 11:54:20|34224.7|34083.7|34234|34093|34235.3|34094.3|34224.7|34083.7|19
1625572470000|2021-07-06 11:54:30|34233.8|34092.8|34235.7|34094.7|34236.5|34095.5|34230.5|34089.5|21
1625572480000|2021-07-06 11:54:40|34236.1|34095.1|34247|34106|34247|34106|34235.9|34094.9|20
1625572490000|2021-07-06 11:54:50|34248.8|34107.8|34251.6|34110.6|34253|34112|34248.8|34107.8|14
1625572500000|2021-07-06 11:55:00|34250.7|34109.7|34266.9|34125.9|34267.2|34126.2|34244.6|34103.6|22
1625572510000|2021-07-06 11:55:10|34260.8|34119.8|34261.2|34120.2|34262.1|34121.1|34260.2|34119.2|16
1625572520000|2021-07-06 11:55:20|34262.3|34121.3|34262.6|34121.6|34265.2|34124.2|34258|34117|19
1625572530000|2021-07-06 11:55:30|34259|34118|34263.4|34122.4|34264.8|34123.8|34256.2|34115.2|23
1625572540000|2021-07-06 11:55:40|34259|34118|34266.6|34125.6|34266.6|34125.6|34256.1|34115.1|19
1625572550000|2021-07-06 11:55:50|34264.2|34123.2|34258.1|34117.1|34264.2|34123.2|34257.6|34116.6|10
1625572560000|2021-07-06 11:56:00|34257.9|34116.9|34255.4|34114.4|34258.1|34117.1|34255.4|34114.4|17
1625572570000|2021-07-06 11:56:10|34255.7|34114.7|34257.2|34116.2|34257.4|34116.4|34255|34114|18
1625572580000|2021-07-06 11:56:20|34256.9|34115.9|34257.4|34116.4|34257.4|34116.4|34256.5|34115.5|10
1625572590000|2021-07-06 11:56:30|34257.3|34116.3|34252|34111|34257.7|34116.7|34251.2|34110.2|9
1625572600000|2021-07-06 11:56:40|34252.1|34111.1|34253.5|34112.5|34254.9|34113.9|34251.1|34110.1|19
1625572610000|2021-07-06 11:56:50|34253.8|34112.8|34242.4|34101.4|34253.8|34112.8|34242.4|34101.4|4
1625572620000|2021-07-06 11:57:00|34241.5|34100.5|34224.4|34083.4|34241.5|34100.5|34221.9|34080.9|28
1625572630000|2021-07-06 11:57:10|34223.5|34082.5|34215.6|34074.6|34223.5|34082.5|34215.5|34074.5|28
1625572640000|2021-07-06 11:57:20|34214.2|34073.2|34225.2|34084.2|34225.2|34084.2|34211.7|34070.7|14
1625572650000|2021-07-06 11:57:30|34225.3|34084.3|34214.2|34073.2|34225.3|34084.3|34211.8|34070.8|33
1625572660000|2021-07-06 11:57:40|34214.1|34073.1|34213.1|34072.1|34214.1|34073.1|34212.2|34071.2|21
1625572670000|2021-07-06 11:57:50|34213.3|34072.3|34211.4|34070.4|34213.3|34072.3|34211.4|34070.4|15
1625572680000|2021-07-06 11:58:00|34211.5|34070.5|34193|34052|34212.6|34071.6|34190.3|34049.3|24
1625572690000|2021-07-06 11:58:10|34190.4|34049.4|34184.3|34043.3|34192.5|34051.5|34182.7|34041.7|28
1625572700000|2021-07-06 11:58:20|34181.3|34040.3|34189.8|34048.8|34189.8|34048.8|34176.8|34035.8|27
1625572710000|2021-07-06 11:58:30|34192.7|34051.7|34185.2|34044.2|34195.1|34054.1|34183.6|34042.6|29
1625572720000|2021-07-06 11:58:40|34184.9|34043.9|34187.3|34046.3|34187.3|34046.3|34183.5|34042.5|27
1625572730000|2021-07-06 11:58:50|34186.9|34045.9|34185.3|34044.3|34186.9|34045.9|34184.4|34043.4|22
1625572740000|2021-07-06 11:59:00|34184.8|34043.8|34170.2|34029.2|34184.8|34043.8|34169.1|34028.1|28
1625572750000|2021-07-06 11:59:10|34169.7|34028.7|34162.9|34021.9|34169.7|34028.7|34160.6|34019.6|25
1625572760000|2021-07-06 11:59:20|34162.4|34021.4|34167.5|34026.5|34168.8|34027.8|34160.6|34019.6|18
1625572770000|2021-07-06 11:59:30|34166.9|34025.9|34158.7|34017.7|34168.1|34027.1|34157.7|34016.7|22
1625572780000|2021-07-06 11:59:40|34159|34018|34153.7|34012.7|34159|34018|34153|34012|27
1625572790000|2021-07-06 11:59:50|34154.1|34013.1|34147.3|34006.3|34154.6|34013.6|34144.4|34003.4|34
1625572800000|2021-07-06 12:00:00|34148.2|34007.2|34126.3|33985.3|34148.2|34007.2|34126.3|33985.3|28
1625572810000|2021-07-06 12:00:10|34126.4|33985.4|34117.7|33976.7|34129.5|33988.5|34111.6|33970.6|28
1625572820000|2021-07-06 12:00:20|34112.8|33971.8|34052.7|33911.7|34121.6|33980.6|34052.7|33911.7|34
1625572830000|2021-07-06 12:00:30|34051.7|33910.7|34048.7|33907.7|34057.3|33916.3|34027.2|33886.2|29
1625572840000|2021-07-06 12:00:40|34031.5|33890.5|34041|33900|34057.3|33916.3|34031.5|33890.5|17
1625572850000|2021-07-06 12:00:50|34040|33899|33951.3|33810.3|34057.3|33916.3|33951|33810|33
1625572860000|2021-07-06 12:01:00|33956.7|33815.7|34016.1|33875.1|34016.1|33875.1|33956.7|33815.7|37
1625572870000|2021-07-06 12:01:10|34020.3|33879.3|34003.9|33862.9|34034.9|33893.9|34003.9|33862.9|37
1625572880000|2021-07-06 12:01:20|34002.5|33861.5|33991.1|33850.1|34009.2|33868.2|33991.1|33850.1|31
1625572890000|2021-07-06 12:01:30|33989.8|33848.8|34009.4|33868.4|34009.4|33868.4|33986.6|33845.6|26
1625572900000|2021-07-06 12:01:40|34006.2|33865.2|34012.9|33871.9|34016.5|33875.5|33995.5|33854.5|34
1625572910000|2021-07-06 12:01:50|34014.7|33873.7|34010.5|33869.5|34014.7|33873.7|34007.3|33866.3|26
1625572920000|2021-07-06 12:02:00|34010.6|33869.6|34000.5|33859.5|34014.2|33873.2|34000.5|33859.5|29
1625572930000|2021-07-06 12:02:10|33999.8|33858.8|33976|33835|34001|33860|33972.1|33831.1|24
1625572940000|2021-07-06 12:02:20|33977.3|33836.3|33982.4|33841.4|33989.6|33848.6|33973.3|33832.3|27
1625572950000|2021-07-06 12:02:30|33977.9|33836.9|33973.1|33832.1|33980.6|33839.6|33967.5|33826.5|31
1625572960000|2021-07-06 12:02:40|33973|33832|33974|33833|33975.3|33834.3|33964.4|33823.4|26
1625572970000|2021-07-06 12:02:50|33974.9|33833.9|33987|33846|33990|33849|33974.9|33833.9|24
1625572980000|2021-07-06 12:03:00|33987.2|33846.2|33972.2|33831.2|33987.2|33846.2|33969.9|33828.9|28
1625572990000|2021-07-06 12:03:10|33971.8|33830.8|33947.4|33806.4|33973.5|33832.5|33947.4|33806.4|23
1625573000000|2021-07-06 12:03:20|33947.9|33806.9|33942.2|33801.2|33954.1|33813.1|33942.2|33801.2|26
1625573010000|2021-07-06 12:03:30|33942.3|33801.3|33945|33804|33946|33805|33942.2|33801.2|22
1625573020000|2021-07-06 12:03:40|33944.6|33803.6|33945|33804|33946.8|33805.8|33927.1|33786.1|32
1625573030000|2021-07-06 12:03:50|33948.2|33807.2|33931.2|33790.2|33948.2|33807.2|33930.4|33789.4|32
1625573040000|2021-07-06 12:04:00|33930.4|33789.4|33941.6|33800.6|33969.3|33828.3|33930.4|33789.4|35
1625573050000|2021-07-06 12:04:10|33941.9|33800.9|33938.8|33797.8|33942.4|33801.4|33932.7|33791.7|37
1625573060000|2021-07-06 12:04:20|33939.6|33798.6|33928.7|33787.7|33950.5|33809.5|33926|33785|36
1625573070000|2021-07-06 12:04:30|33927.5|33786.5|33898.1|33757.1|33927.5|33786.5|33894.9|33753.9|38
1625573080000|2021-07-06 12:04:40|33895.9|33754.9|33912.6|33771.6|33912.6|33771.6|33890.6|33749.6|31
1625573090000|2021-07-06 12:04:50|33914.7|33773.7|33904.2|33763.2|33920.4|33779.4|33904.2|33763.2|34
1625573100000|2021-07-06 12:05:00|33904.6|33763.6|33925.2|33784.2|33929.1|33788.1|33904.6|33763.6|32
1625573110000|2021-07-06 12:05:10|33924.7|33783.7|33923.7|33782.7|33926.6|33785.6|33923.2|33782.2|30
1625573120000|2021-07-06 12:05:20|33924|33783|33927.8|33786.8|33929.5|33788.5|33923.7|33782.7|30
1625573130000|2021-07-06 12:05:30|33926.7|33785.7|33937|33796|33938.4|33797.4|33926.7|33785.7|28
1625573140000|2021-07-06 12:05:40|33937.2|33796.2|33939|33798|33940.4|33799.4|33932.6|33791.6|21
1625573150000|2021-07-06 12:05:50|33934.1|33793.1|33932.8|33791.8|33934.1|33793.1|33923.9|33782.9|25
1625573160000|2021-07-06 12:06:00|33930.4|33789.4|33958.7|33817.7|33958.7|33817.7|33930.4|33789.4|31
1625573170000|2021-07-06 12:06:10|33959.3|33818.3|33947.9|33806.9|33966.8|33825.8|33947.1|33806.1|36
1625573180000|2021-07-06 12:06:20|33948.1|33807.1|33943.3|33802.3|33948.1|33807.1|33942.6|33801.6|30
1625573190000|2021-07-06 12:06:30|33943.1|33802.1|33965.2|33824.2|33966.5|33825.5|33942.6|33801.6|29
1625573200000|2021-07-06 12:06:40|33965.3|33824.3|33972.4|33831.4|33973.7|33832.7|33965.3|33824.3|29
1625573210000|2021-07-06 12:06:50|33972.3|33831.3|33960.2|33819.2|33973.2|33832.2|33956|33815|35
1625573220000|2021-07-06 12:07:00|33960|33819|33955.5|33814.5|33960|33819|33954.7|33813.7|35
1625573230000|2021-07-06 12:07:10|33955.2|33814.2|33938.7|33797.7|33956.9|33815.9|33937.4|33796.4|31
1625573240000|2021-07-06 12:07:20|33938.5|33797.5|33963.5|33822.5|33963.5|33822.5|33938.5|33797.5|27
1625573250000|2021-07-06 12:07:30|33964.7|33823.7|33970.7|33829.7|33972.7|33831.7|33964.3|33823.3|33
1625573260000|2021-07-06 12:07:40|33970.5|33829.5|33992.4|33851.4|33995.4|33854.4|33970.5|33829.5|31
1625573270000|2021-07-06 12:07:50|33993|33852|34001.6|33860.6|34010.7|33869.7|33993|33852|38
1625573280000|2021-07-06 12:08:00|33996.9|33855.9|33974.4|33833.4|33998.4|33857.4|33972.6|33831.6|35
1625573290000|2021-07-06 12:08:10|33974.6|33833.6|33972.3|33831.3|33974.9|33833.9|33967.6|33826.6|25
1625573300000|2021-07-06 12:08:20|33973.7|33832.7|33990.8|33849.8|34000.7|33859.7|33972.2|33831.2|25
1625573310000|2021-07-06 12:08:30|33987.9|33846.9|33991.9|33850.9|33995.1|33854.1|33984.4|33843.4|16
1625573320000|2021-07-06 12:08:40|33993.4|33852.4|33998.6|33857.6|34002.9|33861.9|33993.4|33852.4|19
1625573330000|2021-07-06 12:08:50|33996.2|33855.2|34002.2|33861.2|34003.3|33862.3|33995.6|33854.6|36
1625573340000|2021-07-06 12:09:00|34001.8|33860.8|34003.2|33862.2|34003.5|33862.5|33999.7|33858.7|34
1625573350000|2021-07-06 12:09:10|34003.6|33862.6|34014.1|33873.1|34014.1|33873.1|34002.3|33861.3|24
1625573360000|2021-07-06 12:09:20|34015.5|33874.5|34049.4|33908.4|34049.4|33908.4|34014.5|33873.5|21
1625573370000|2021-07-06 12:09:30|34049.2|33908.2|34072.7|33931.7|34072.9|33931.9|34049.2|33908.2|36
1625573380000|2021-07-06 12:09:40|34073.2|33932.2|34067.7|33926.7|34096.4|33955.4|34067.7|33926.7|31
1625573390000|2021-07-06 12:09:50|34069.4|33928.4|34055.5|33914.5|34069.4|33928.4|34052|33911|33
1625573400000|2021-07-06 12:10:00|34058|33917|34030.1|33889.1|34058.2|33917.2|34029.4|33888.4|36
1625573410000|2021-07-06 12:10:10|34031.8|33890.8|34042.1|33901.1|34049.1|33908.1|34031.8|33890.8|29
1625573420000|2021-07-06 12:10:20|34049.6|33908.6|34047.4|33906.4|34057.1|33916.1|34041.4|33900.4|28
1625573430000|2021-07-06 12:10:30|34051.2|33910.2|34072.1|33931.1|34072.1|33931.1|34048.4|33907.4|29
1625573440000|2021-07-06 12:10:40|34075.9|33934.9|34132.5|33991.5|34133.1|33992.1|34074.5|33933.5|36
1625573450000|2021-07-06 12:10:50|34136.5|33995.5|34197.3|34056.3|34213.1|34072.1|34136.5|33995.5|38
1625573460000|2021-07-06 12:11:00|34201.6|34060.6|34294.6|34153.6|34308.8|34167.8|34195.8|34054.8|39
1625573470000|2021-07-06 12:11:10|34296.9|34155.9|34312.2|34171.2|34333.2|34192.2|34291.2|34150.2|38
1625573480000|2021-07-06 12:11:20|34315.2|34174.2|34316.3|34175.3|34330.1|34189.1|34288.6|34147.6|37
1625573490000|2021-07-06 12:11:30|34317.1|34176.1|34295|34154|34319.9|34178.9|34293.2|34152.2|35
1625573500000|2021-07-06 12:11:40|34292.4|34151.4|34294.8|34153.8|34294.8|34153.8|34258|34117|35
1625573510000|2021-07-06 12:11:50|34295.4|34154.4|34266.8|34125.8|34308.7|34167.7|34266.8|34125.8|23
1625573520000|2021-07-06 12:12:00|34265|34124|34277.6|34136.6|34288.8|34147.8|34242.9|34101.9|38
1625573530000|2021-07-06 12:12:10|34275.7|34134.7|34269.6|34128.6|34278.1|34137.1|34249.5|34108.5|33
1625573540000|2021-07-06 12:12:20|34266.8|34125.8|34255.7|34114.7|34266.8|34125.8|34255.7|34114.7|14
1625573550000|2021-07-06 12:12:30|34256.6|34115.6|34225.2|34084.2|34259.7|34118.7|34225.2|34084.2|25
1625573560000|2021-07-06 12:12:40|34224.4|34083.4|34209.7|34068.7|34226.5|34085.5|34206.3|34065.3|39
1625573570000|2021-07-06 12:12:50|34210.3|34069.3|34209.4|34068.4|34219.6|34078.6|34189.5|34048.5|36
1625573580000|2021-07-06 12:13:00|34208.5|34067.5|34220.8|34079.8|34220.8|34079.8|34198.5|34057.5|37
1625573590000|2021-07-06 12:13:10|34221.1|34080.1|34211.8|34070.8|34232.4|34091.4|34211.8|34070.8|25
1625573600000|2021-07-06 12:13:20|34213.7|34072.7|34194.7|34053.7|34217.1|34076.1|34194.7|34053.7|35
1625573610000|2021-07-06 12:13:30|34193.9|34052.9|34194.3|34053.3|34201.8|34060.8|34192.2|34051.2|31
1625573620000|2021-07-06 12:13:40|34195|34054|34204.9|34063.9|34208.2|34067.2|34193.9|34052.9|34
1625573630000|2021-07-06 12:13:50|34214.4|34073.4|34213.6|34072.6|34220.5|34079.5|34202.3|34061.3|28
1625573640000|2021-07-06 12:14:00|34213.4|34072.4|34194.5|34053.5|34213.9|34072.9|34193.9|34052.9|36
1625573650000|2021-07-06 12:14:10|34193.9|34052.9|34190.7|34049.7|34200.3|34059.3|34190.7|34049.7|22
1625573660000|2021-07-06 12:14:20|34189.5|34048.5|34201.6|34060.6|34204.6|34063.6|34188.5|34047.5|29
1625573670000|2021-07-06 12:14:30|34201.8|34060.8|34200.2|34059.2|34202.1|34061.1|34190.1|34049.1|35
1625573680000|2021-07-06 12:14:40|34200.4|34059.4|34185.7|34044.7|34200.4|34059.4|34180.7|34039.7|37
1625573690000|2021-07-06 12:14:50|34187.2|34046.2|34200.8|34059.8|34201|34060|34187.2|34046.2|33
1625573700000|2021-07-06 12:15:00|34200|34059|34243.6|34102.6|34243.8|34102.8|34199.6|34058.6|34
1625573710000|2021-07-06 12:15:10|34244.2|34103.2|34241.5|34100.5|34256.6|34115.6|34240.8|34099.8|33
1625573720000|2021-07-06 12:15:20|34241|34100|34228.9|34087.9|34241|34100|34219.1|34078.1|34
1625573730000|2021-07-06 12:15:30|34231.2|34090.2|34216|34075|34231.2|34090.2|34208.6|34067.6|33
1625573740000|2021-07-06 12:15:40|34218.1|34077.1|34220.1|34079.1|34226.4|34085.4|34212.7|34071.7|38
1625573750000|2021-07-06 12:15:50|34218.2|34077.2|34208.1|34067.1|34219.8|34078.8|34208.1|34067.1|31
1625573760000|2021-07-06 12:16:00|34207.7|34066.7|34190.7|34049.7|34209.9|34068.9|34185.9|34044.9|37
1625573770000|2021-07-06 12:16:10|34192.3|34051.3|34199.9|34058.9|34205.4|34064.4|34191.2|34050.2|38
1625573780000|2021-07-06 12:16:20|34201|34060|34207.7|34066.7|34211.7|34070.7|34199.5|34058.5|34
1625573790000|2021-07-06 12:16:30|34206.6|34065.6|34181.9|34040.9|34206.6|34065.6|34177.9|34036.9|38
1625573800000|2021-07-06 12:16:40|34182.2|34041.2|34173.3|34032.3|34189.4|34048.4|34169.9|34028.9|37
1625573810000|2021-07-06 12:16:50|34173.1|34032.1|34178.5|34037.5|34178.5|34037.5|34170.9|34029.9|30
1625573820000|2021-07-06 12:17:00|34177.5|34036.5|34165.7|34024.7|34177.7|34036.7|34165.7|34024.7|30
1625573830000|2021-07-06 12:17:10|34166.4|34025.4|34167.5|34026.5|34175.1|34034.1|34161.1|34020.1|32
1625573840000|2021-07-06 12:17:20|34169.2|34028.2|34167.1|34026.1|34169.8|34028.8|34165.4|34024.4|21
1625573850000|2021-07-06 12:17:30|34168.8|34027.8|34168.1|34027.1|34171.4|34030.4|34166.8|34025.8|28
1625573860000|2021-07-06 12:17:40|34167.4|34026.4|34163.3|34022.3|34168|34027|34160.3|34019.3|28
1625573870000|2021-07-06 12:17:50|34156.2|34015.2|34138.3|33997.3|34156.2|34015.2|34136.4|33995.4|34
1625573880000|2021-07-06 12:18:00|34138.8|33997.8|34142.3|34001.3|34144.7|34003.7|34125.6|33984.6|40
1625573890000|2021-07-06 12:18:10|34142.2|34001.2|34161.9|34020.9|34167.5|34026.5|34141.1|34000.1|34
1625573900000|2021-07-06 12:18:20|34162.1|34021.1|34129.7|33988.7|34162.5|34021.5|34128.9|33987.9|37
1625573910000|2021-07-06 12:18:30|34130.4|33989.4|34121.3|33980.3|34141.4|34000.4|34120.5|33979.5|26
1625573920000|2021-07-06 12:18:40|34122.5|33981.5|34101.4|33960.4|34123.1|33982.1|34096.9|33955.9|18
1625573930000|2021-07-06 12:18:50|34103.1|33962.1|34071.7|33930.7|34103.6|33962.6|34071.7|33930.7|14
1625573940000|2021-07-06 12:19:00|34071.5|33930.5|34107.8|33966.8|34107.8|33966.8|34071.1|33930.1|26
1625573950000|2021-07-06 12:19:10|34109.4|33968.4|34111.4|33970.4|34121.9|33980.9|34109.4|33968.4|21
1625573960000|2021-07-06 12:19:20|34111.5|33970.5|34102.1|33961.1|34112.3|33971.3|34095.9|33954.9|28
1625573970000|2021-07-06 12:19:30|34102.9|33961.9|34106.3|33965.3|34106.3|33965.3|34098.6|33957.6|25
1625573980000|2021-07-06 12:19:40|34106.8|33965.8|34128.4|33987.4|34128.4|33987.4|34106.6|33965.6|29
1625573990000|2021-07-06 12:19:50|34128.3|33987.3|34114.6|33973.6|34128.3|33987.3|34114.1|33973.1|24
1625574000000|2021-07-06 12:20:00|34113.5|33972.5|34136.1|33995.1|34137.7|33996.7|34111.1|33970.1|31
1625574010000|2021-07-06 12:20:10|34137.4|33996.4|34158.6|34017.6|34164.5|34023.5|34135.6|33994.6|34
1625574020000|2021-07-06 12:20:20|34168.5|34027.5|34207.3|34066.3|34210.5|34069.5|34140.4|33999.4|35
1625574030000|2021-07-06 12:20:30|34212|34071|34212.4|34071.4|34220.7|34079.7|34205.2|34064.2|36
1625574040000|2021-07-06 12:20:40|34211.6|34070.6|34197.4|34056.4|34218.6|34077.6|34197.4|34056.4|26
1625574050000|2021-07-06 12:20:50|34195.5|34054.5|34180.2|34039.2|34196.7|34055.7|34173.8|34032.8|31
1625574060000|2021-07-06 12:21:00|34179.6|34038.6|34174.8|34033.8|34179.6|34038.6|34174.6|34033.6|25
1625574070000|2021-07-06 12:21:10|34174.6|34033.6|34187.2|34046.2|34187.2|34046.2|34167.7|34026.7|27
1625574080000|2021-07-06 12:21:20|34187.4|34046.4|34195.5|34054.5|34197.4|34056.4|34186|34045|37
1625574090000|2021-07-06 12:21:30|34196.1|34055.1|34181.9|34040.9|34196.1|34055.1|34179.4|34038.4|34
1625574100000|2021-07-06 12:21:40|34182|34041|34206.2|34065.2|34212.7|34071.7|34181.9|34040.9|37
1625574110000|2021-07-06 12:21:50|34205.9|34064.9|34187.2|34046.2|34205.9|34064.9|34187|34046|30
1625574120000|2021-07-06 12:22:00|34187.1|34046.1|34194.9|34053.9|34196.8|34055.8|34185.7|34044.7|37
1625574130000|2021-07-06 12:22:10|34195.9|34054.9|34187.1|34046.1|34197.8|34056.8|34181.4|34040.4|34
1625574140000|2021-07-06 12:22:20|34187.5|34046.5|34201.1|34060.1|34201.1|34060.1|34178.9|34037.9|31
1625574150000|2021-07-06 12:22:30|34200.6|34059.6|34190.5|34049.5|34202.6|34061.6|34187.7|34046.7|34
1625574160000|2021-07-06 12:22:40|34189|34048|34201.2|34060.2|34201.2|34060.2|34187.3|34046.3|24
1625574170000|2021-07-06 12:22:50|34201.6|34060.6|34203.2|34062.2|34205.1|34064.1|34200.4|34059.4|19
1625574180000|2021-07-06 12:23:00|34203.3|34062.3|34204.8|34063.8|34209.5|34068.5|34200.3|34059.3|19
1625574190000|2021-07-06 12:23:10|34203.6|34062.6|34210.6|34069.6|34221.9|34080.9|34202.5|34061.5|26
1625574200000|2021-07-06 12:23:20|34210.2|34069.2|34204|34063|34214|34073|34203.7|34062.7|22
1625574210000|2021-07-06 12:23:30|34204.1|34063.1|34206.4|34065.4|34208.7|34067.7|34203.6|34062.6|31
1625574220000|2021-07-06 12:23:40|34206.5|34065.5|34205.9|34064.9|34207.9|34066.9|34204.4|34063.4|27
1625574230000|2021-07-06 12:23:50|34206.1|34065.1|34208.9|34067.9|34208.9|34067.9|34205.4|34064.4|22
1625574240000|2021-07-06 12:24:00|34209.2|34068.2|34218.2|34077.2|34218.2|34077.2|34209.2|34068.2|35
1625574250000|2021-07-06 12:24:10|34217.6|34076.6|34203|34062|34217.8|34076.8|34203|34062|28
1625574260000|2021-07-06 12:24:20|34202.8|34061.8|34194.5|34053.5|34206.7|34065.7|34194.5|34053.5|18
1625574270000|2021-07-06 12:24:30|34200.4|34059.4|34178|34037|34200.4|34059.4|34177.7|34036.7|31
1625574280000|2021-07-06 12:24:40|34179.3|34038.3|34182.2|34041.2|34183|34042|34176.4|34035.4|28
1625574290000|2021-07-06 12:24:50|34185.6|34044.6|34189|34048|34197.7|34056.7|34179.5|34038.5|34
1625574300000|2021-07-06 12:25:00|34187.7|34046.7|34182.3|34041.3|34187.7|34046.7|34181.3|34040.3|29
1625574310000|2021-07-06 12:25:10|34183.1|34042.1|34203.7|34062.7|34203.7|34062.7|34183.1|34042.1|22
1625574320000|2021-07-06 12:25:20|34203.9|34062.9|34212.2|34071.2|34213.1|34072.1|34203.9|34062.9|23
1625574330000|2021-07-06 12:25:30|34211.7|34070.7|34235.3|34094.3|34244.5|34103.5|34211.7|34070.7|32
1625574340000|2021-07-06 12:25:40|34234.3|34093.3|34236.3|34095.3|34236.6|34095.6|34225.8|34084.8|33
1625574350000|2021-07-06 12:25:50|34235.7|34094.7|34221.4|34080.4|34235.7|34094.7|34221.4|34080.4|31
1625574360000|2021-07-06 12:26:00|34220|34079|34245|34104|34246.6|34105.6|34217.2|34076.2|39
1625574370000|2021-07-06 12:26:10|34244.7|34103.7|34250.6|34109.6|34250.6|34109.6|34244.5|34103.5|29
1625574380000|2021-07-06 12:26:20|34250.4|34109.4|34256|34115|34256.5|34115.5|34248.2|34107.2|33
1625574390000|2021-07-06 12:26:30|34257.2|34116.2|34269.4|34128.4|34272.1|34131.1|34256.4|34115.4|36
1625574400000|2021-07-06 12:26:40|34270.2|34129.2|34265.7|34124.7|34273|34132|34262.6|34121.6|21
1625574410000|2021-07-06 12:26:50|34265.2|34124.2|34267.3|34126.3|34268.8|34127.8|34264.6|34123.6|26
1625574420000|2021-07-06 12:27:00|34267.4|34126.4|34253.2|34112.2|34267.4|34126.4|34253.1|34112.1|23
1625574430000|2021-07-06 12:27:10|34253.1|34112.1|34254.1|34113.1|34258.5|34117.5|34252.4|34111.4|28
1625574440000|2021-07-06 12:27:20|34255.2|34114.2|34265.2|34124.2|34267.1|34126.1|34254.7|34113.7|21
1625574450000|2021-07-06 12:27:30|34265.4|34124.4|34275.6|34134.6|34276.9|34135.9|34264.5|34123.5|21
1625574460000|2021-07-06 12:27:40|34275.9|34134.9|34296.3|34155.3|34296.3|34155.3|34268.9|34127.9|33
1625574470000|2021-07-06 12:27:50|34296.9|34155.9|34287.2|34146.2|34296.9|34155.9|34285.3|34144.3|32
1625574480000|2021-07-06 12:28:00|34287.6|34146.6|34278.6|34137.6|34287.6|34146.6|34278.6|34137.6|25
1625574490000|2021-07-06 12:28:10|34277.7|34136.7|34273.6|34132.6|34277.7|34136.7|34273.1|34132.1|23
1625574500000|2021-07-06 12:28:20|34273.8|34132.8|34289.7|34148.7|34290.6|34149.6|34273.8|34132.8|30
1625574510000|2021-07-06 12:28:30|34292.5|34151.5|34288.9|34147.9|34298.5|34157.5|34287.8|34146.8|31
1625574520000|2021-07-06 12:28:40|34289.3|34148.3|34281.1|34140.1|34289.3|34148.3|34278.6|34137.6|35
1625574530000|2021-07-06 12:28:50|34280.9|34139.9|34277.2|34136.2|34283.6|34142.6|34277.2|34136.2|23
1625574540000|2021-07-06 12:29:00|34276.3|34135.3|34259.9|34118.9|34276.3|34135.3|34255|34114|33
1625574550000|2021-07-06 12:29:10|34258.9|34117.9|34250.5|34109.5|34258.9|34117.9|34246.3|34105.3|32
1625574560000|2021-07-06 12:29:20|34250.4|34109.4|34246.3|34105.3|34250.4|34109.4|34241.6|34100.6|32
1625574570000|2021-07-06 12:29:30|34246|34105|34227.6|34086.6|34247|34106|34224.4|34083.4|25
1625574580000|2021-07-06 12:29:40|34228|34087|34228.5|34087.5|34229.7|34088.7|34224.5|34083.5|24
1625574590000|2021-07-06 12:29:50|34229.3|34088.3|34255|34114|34255.5|34114.5|34228.9|34087.9|26
1625574600000|2021-07-06 12:30:00|34253.7|34112.7|34231.7|34090.7|34256.1|34115.1|34229.1|34088.1|29
1625574610000|2021-07-06 12:30:10|34230|34089|34227.3|34086.3|34230|34089|34224.1|34083.1|21
1625574620000|2021-07-06 12:30:20|34228.2|34087.2|34210.2|34069.2|34228.2|34087.2|34194.4|34053.4|31
1625574630000|2021-07-06 12:30:30|34209.5|34068.5|34210.5|34069.5|34213.7|34072.7|34209.1|34068.1|23
1625574640000|2021-07-06 12:30:40|34210.6|34069.6|34229.3|34088.3|34230.6|34089.6|34210.6|34069.6|26
1625574650000|2021-07-06 12:30:50|34227.1|34086.1|34231.2|34090.2|34231.6|34090.6|34224.9|34083.9|28
1625574660000|2021-07-06 12:31:00|34230.7|34089.7|34226.1|34085.1|34230.7|34089.7|34224.7|34083.7|17
1625574670000|2021-07-06 12:31:10|34226.2|34085.2|34226.5|34085.5|34229.1|34088.1|34224.9|34083.9|12
1625574680000|2021-07-06 12:31:20|34226.6|34085.6|34236.3|34095.3|34236.3|34095.3|34226.6|34085.6|12
1625574690000|2021-07-06 12:31:30|34249.7|34108.7|34229.4|34088.4|34249.7|34108.7|34229.4|34088.4|19
1625574700000|2021-07-06 12:31:40|34230.6|34089.6|34215.3|34074.3|34230.6|34089.6|34215.3|34074.3|24
1625574710000|2021-07-06 12:31:50|34224.8|34083.8|34227.3|34086.3|34230.6|34089.6|34215.4|34074.4|18
1625574720000|2021-07-06 12:32:00|34227.9|34086.9|34230.8|34089.8|34232.4|34091.4|34227.2|34086.2|12
1625574730000|2021-07-06 12:32:10|34231.2|34090.2|34254.4|34113.4|34259.3|34118.3|34229.9|34088.9|22
1625574740000|2021-07-06 12:32:20|34257.6|34116.6|34261.7|34120.7|34261.7|34120.7|34255.4|34114.4|16
1625574750000|2021-07-06 12:32:30|34258.7|34117.7|34281.1|34140.1|34281.4|34140.4|34257|34116|32
1625574760000|2021-07-06 12:32:40|34280.8|34139.8|34283|34142|34296.5|34155.5|34278.9|34137.9|23
1625574770000|2021-07-06 12:32:50|34284.2|34143.2|34285.4|34144.4|34285.4|34144.4|34277.1|34136.1|20
1625574780000|2021-07-06 12:33:00|34282.3|34141.3|34283.5|34142.5|34286.2|34145.2|34282.3|34141.3|18
1625574790000|2021-07-06 12:33:10|34282.8|34141.8|34272.3|34131.3|34286.2|34145.2|34270|34129|15
1625574800000|2021-07-06 12:33:20|34272.2|34131.2|34261|34120|34274.5|34133.5|34253.3|34112.3|18
1625574810000|2021-07-06 12:33:30|34260|34119|34257.3|34116.3|34262.1|34121.1|34250.3|34109.3|28
1625574820000|2021-07-06 12:33:40|34261.5|34120.5|34261.5|34120.5|34264.2|34123.2|34261.5|34120.5|21
1625574830000|2021-07-06 12:33:50|34261.6|34120.6|34266|34125|34267.5|34126.5|34261.2|34120.2|33
1625574840000|2021-07-06 12:34:00|34264.4|34123.4|34279|34138|34280.8|34139.8|34261.7|34120.7|28
1625574850000|2021-07-06 12:34:10|34277.3|34136.3|34284.2|34143.2|34286|34145|34277.3|34136.3|27
1625574860000|2021-07-06 12:34:20|34288.6|34147.6|34284.3|34143.3|34291.1|34150.1|34275.6|34134.6|31
1625574870000|2021-07-06 12:34:30|34285.1|34144.1|34286.3|34145.3|34286.3|34145.3|34280|34139|30
1625574880000|2021-07-06 12:34:40|34290.1|34149.1|34285.8|34144.8|34290.1|34149.1|34282.2|34141.2|27
1625574890000|2021-07-06 12:34:50|34285.7|34144.7|34285.6|34144.6|34285.7|34144.7|34281.6|34140.6|23
1625574900000|2021-07-06 12:35:00|34285.8|34144.8|34278.9|34137.9|34286.5|34145.5|34278.8|34137.8|28
1625574910000|2021-07-06 12:35:10|34278.8|34137.8|34262.7|34121.7|34279.5|34138.5|34260.9|34119.9|30
1625574920000|2021-07-06 12:35:20|34261.9|34120.9|34271.2|34130.2|34273.9|34132.9|34261.4|34120.4|22
1625574930000|2021-07-06 12:35:30|34272.8|34131.8|34261.7|34120.7|34273.7|34132.7|34260.4|34119.4|24
1625574940000|2021-07-06 12:35:40|34262.2|34121.2|34255.1|34114.1|34268.2|34127.2|34255.1|34114.1|29
1625574950000|2021-07-06 12:35:50|34257|34116|34255.3|34114.3|34257|34116|34252|34111|16
1625574960000|2021-07-06 12:36:00|34252.7|34111.7|34278.1|34137.1|34278.1|34137.1|34249.8|34108.8|25
1625574970000|2021-07-06 12:36:10|34278.5|34137.5|34250.5|34109.5|34278.5|34137.5|34250.3|34109.3|30
1625574980000|2021-07-06 12:36:20|34254.4|34113.4|34259.3|34118.3|34266.3|34125.3|34252.9|34111.9|23
1625574990000|2021-07-06 12:36:30|34258.9|34117.9|34255.1|34114.1|34260|34119|34255.1|34114.1|22
1625575000000|2021-07-06 12:36:40|34255|34114|34254.3|34113.3|34255|34114|34252.4|34111.4|13
1625575010000|2021-07-06 12:36:50|34253.8|34112.8|34258.4|34117.4|34258.4|34117.4|34253.8|34112.8|5
1625575030000|2021-07-06 12:37:10|34261|34120|34268.1|34127.1|34268.1|34127.1|34255.8|34114.8|14
1625575040000|2021-07-06 12:37:20|34268.2|34127.2|34259.8|34118.8|34269.5|34128.5|34250.6|34109.6|19
1625575050000|2021-07-06 12:37:30|34259.7|34118.7|34258.9|34117.9|34259.7|34118.7|34258.9|34117.9|3
1625575060000|2021-07-06 12:37:40|34259.2|34118.2|34258.9|34117.9|34260.3|34119.3|34258.9|34117.9|6
1625575070000|2021-07-06 12:37:50|34259.2|34118.2|34250.5|34109.5|34259.2|34118.2|34249.9|34108.9|7
1625575080000|2021-07-06 12:38:00|34248.7|34107.7|34248|34107|34248.7|34107.7|34247|34106|3
1625575090000|2021-07-06 12:38:10|34250.5|34109.5|34253.6|34112.6|34253.6|34112.6|34250.5|34109.5|6
1625575100000|2021-07-06 12:38:20|34253.2|34112.2|34252.7|34111.7|34253.2|34112.2|34252.7|34111.7|2
1625575110000|2021-07-06 12:38:30|34250.6|34109.6|34250.6|34109.6|34250.6|34109.6|34250.6|34109.6|1
1625575120000|2021-07-06 12:38:40|34249.4|34108.4|34249.4|34108.4|34249.4|34108.4|34249.4|34108.4|1
1625575130000|2021-07-06 12:38:50|34253.4|34112.4|34253.7|34112.7|34253.7|34112.7|34253.4|34112.4|2
1625575150000|2021-07-06 12:39:10|34252.2|34111.2|34252.2|34111.2|34252.2|34111.2|34252.2|34111.2|1
1625575160000|2021-07-06 12:39:20|34252.8|34111.8|34252.8|34111.8|34252.8|34111.8|34252.7|34111.7|3
1625575170000|2021-07-06 12:39:30|34252.7|34111.7|34253.8|34112.8|34268|34127|34252.7|34111.7|20
1625575180000|2021-07-06 12:39:40|34253.9|34112.9|34254.5|34113.5|34255.2|34114.2|34253.7|34112.7|21
1625575190000|2021-07-06 12:39:50|34254.6|34113.6|34247.6|34106.6|34255.9|34114.9|34247.6|34106.6|18
1625575200000|2021-07-06 12:40:00|34248.1|34107.1|34255.6|34114.6|34255.6|34114.6|34248.1|34107.1|10
1625575210000|2021-07-06 12:40:10|34255.5|34114.5|34256.4|34115.4|34256.4|34115.4|34255.5|34114.5|3
1625575220000|2021-07-06 12:40:20|34256.1|34115.1|34268.8|34127.8|34269.6|34128.6|34255.8|34114.8|19
1625575230000|2021-07-06 12:40:30|34269.5|34128.5|34269.4|34128.4|34269.5|34128.5|34260.2|34119.2|24
1625575240000|2021-07-06 12:40:40|34268.9|34127.9|34263.3|34122.3|34271.6|34130.6|34263.3|34122.3|11
1625575250000|2021-07-06 12:40:50|34262.8|34121.8|34274|34133|34274|34133|34261.3|34120.3|24
1625575260000|2021-07-06 12:41:00|34273.6|34132.6|34279.4|34138.4|34285.4|34144.4|34272.1|34131.1|27
1625575270000|2021-07-06 12:41:10|34279.8|34138.8|34267.6|34126.6|34279.8|34138.8|34267.6|34126.6|17
1625575280000|2021-07-06 12:41:20|34267.3|34126.3|34278.7|34137.7|34280.2|34139.2|34264.2|34123.2|29
1625575290000|2021-07-06 12:41:30|34278.1|34137.1|34265.3|34124.3|34278.1|34137.1|34264.6|34123.6|21
1625575300000|2021-07-06 12:41:40|34265.4|34124.4|34265.9|34124.9|34267.5|34126.5|34265.3|34124.3|14
1625575310000|2021-07-06 12:41:50|34266.8|34125.8|34260.4|34119.4|34266.9|34125.9|34260.4|34119.4|18
1625575320000|2021-07-06 12:42:00|34262.1|34121.1|34263.6|34122.6|34263.6|34122.6|34262.1|34121.1|5
1625575330000|2021-07-06 12:42:10|34263.5|34122.5|34263.6|34122.6|34263.6|34122.6|34263.5|34122.5|6
1625575340000|2021-07-06 12:42:20|34263.5|34122.5|34263.5|34122.5|34263.6|34122.6|34261.1|34120.1|11
1625575350000|2021-07-06 12:42:30|34263.6|34122.6|34263.5|34122.5|34264.3|34123.3|34262.6|34121.6|7
1625575360000|2021-07-06 12:42:40|34261.9|34120.9|34262.1|34121.1|34263.5|34122.5|34260.9|34119.9|7
1625575370000|2021-07-06 12:42:50|34261.4|34120.4|34273.2|34132.2|34273.2|34132.2|34261.4|34120.4|12
1625575380000|2021-07-06 12:43:00|34274.1|34133.1|34278.5|34137.5|34278.7|34137.7|34274.1|34133.1|26
1625575390000|2021-07-06 12:43:10|34279.6|34138.6|34282.6|34141.6|34282.6|34141.6|34278.7|34137.7|13
1625575400000|2021-07-06 12:43:20|34283.2|34142.2|34284.8|34143.8|34288.4|34147.4|34277.8|34136.8|22
1625575410000|2021-07-06 12:43:30|34286.1|34145.1|34335.5|34194.5|34338.5|34197.5|34284.4|34143.4|29
1625575420000|2021-07-06 12:43:40|34331.1|34190.1|34310.9|34169.9|34341.5|34200.5|34310.9|34169.9|32
1625575430000|2021-07-06 12:43:50|34309.9|34168.9|34306.9|34165.9|34309.9|34168.9|34294.1|34153.1|9
1625575440000|2021-07-06 12:44:00|34307.2|34166.2|34316.8|34175.8|34316.8|34175.8|34302.6|34161.6|34
1625575450000|2021-07-06 12:44:10|34318.5|34177.5|34310.7|34169.7|34325.1|34184.1|34308.5|34167.5|33
1625575460000|2021-07-06 12:44:20|34310.9|34169.9|34323.8|34182.8|34324.6|34183.6|34303.9|34162.9|25
1625575470000|2021-07-06 12:44:30|34322.1|34181.1|34321|34180|34325|34184|34315.9|34174.9|35
1625575480000|2021-07-06 12:44:40|34319.9|34178.9|34311.5|34170.5|34320.4|34179.4|34311.5|34170.5|17
1625575490000|2021-07-06 12:44:50|34312.2|34171.2|34333.1|34192.1|34333.1|34192.1|34307|34166|25
1625575500000|2021-07-06 12:45:00|34333.4|34192.4|34346.5|34205.5|34347.6|34206.6|34333.2|34192.2|27
1625575510000|2021-07-06 12:45:10|34346.2|34205.2|34336.9|34195.9|34346.5|34205.5|34336.9|34195.9|8
1625575520000|2021-07-06 12:45:20|34333|34192|34315.6|34174.6|34333|34192|34307.5|34166.5|28
1625575530000|2021-07-06 12:45:30|34316.4|34175.4|34319.7|34178.7|34320.7|34179.7|34316|34175|14
1625575540000|2021-07-06 12:45:40|34319.4|34178.4|34314.4|34173.4|34319.4|34178.4|34310.8|34169.8|19
1625575550000|2021-07-06 12:45:50|34312.4|34171.4|34303.5|34162.5|34313.7|34172.7|34303.4|34162.4|24
1625575560000|2021-07-06 12:46:00|34304.9|34163.9|34285.4|34144.4|34305.6|34164.6|34285.1|34144.1|19
1625575570000|2021-07-06 12:46:10|34285.1|34144.1|34285.9|34144.9|34286.2|34145.2|34284.8|34143.8|10
1625575580000|2021-07-06 12:46:20|34286|34145|34310.5|34169.5|34312.1|34171.1|34286|34145|26
1625575590000|2021-07-06 12:46:30|34310.3|34169.3|34301.2|34160.2|34310.3|34169.3|34297.3|34156.3|28
1625575600000|2021-07-06 12:46:40|34301.1|34160.1|34290.9|34149.9|34301.1|34160.1|34290.9|34149.9|10
1625575610000|2021-07-06 12:46:50|34290.2|34149.2|34292.3|34151.3|34292.3|34151.3|34287.7|34146.7|14
1625575620000|2021-07-06 12:47:00|34292.2|34151.2|34292.8|34151.8|34293.3|34152.3|34292.1|34151.1|9
1625575630000|2021-07-06 12:47:10|34293.3|34152.3|34293.2|34152.2|34293.3|34152.3|34291.8|34150.8|9
1625575640000|2021-07-06 12:47:20|34293.3|34152.3|34293.4|34152.4|34293.4|34152.4|34293.3|34152.3|2
1625575650000|2021-07-06 12:47:30|34304.8|34163.8|34307.2|34166.2|34307.2|34166.2|34298.1|34157.1|12
1625575660000|2021-07-06 12:47:40|34315.7|34174.7|34325.3|34184.3|34326.5|34185.5|34312.8|34171.8|25
1625575670000|2021-07-06 12:47:50|34325.1|34184.1|34321.9|34180.9|34325.1|34184.1|34321.4|34180.4|29
1625575680000|2021-07-06 12:48:00|34321.5|34180.5|34465.7|34324.7|34468.5|34327.5|34320.8|34179.8|36
1625575690000|2021-07-06 12:48:10|34468.4|34327.4|34444.9|34303.9|34488.3|34347.3|34424|34283|39
1625575700000|2021-07-06 12:48:20|34443.8|34302.8|34430.6|34289.6|34445.8|34304.8|34419.1|34278.1|31
1625575710000|2021-07-06 12:48:30|34431.6|34290.6|34407.3|34266.3|34432.8|34291.8|34406.1|34265.1|28
1625575720000|2021-07-06 12:48:40|34408.6|34267.6|34415.6|34274.6|34416.5|34275.5|34398.6|34257.6|35
1625575730000|2021-07-06 12:48:50|34416.1|34275.1|34437.2|34296.2|34446.5|34305.5|34413.9|34272.9|34
1625575740000|2021-07-06 12:49:00|34439.2|34298.2|34408.5|34267.5|34443.8|34302.8|34408.5|34267.5|33
1625575750000|2021-07-06 12:49:10|34405.9|34264.9|34412|34271|34415.7|34274.7|34405.2|34264.2|22
1625575760000|2021-07-06 12:49:20|34411.2|34270.2|34427.8|34286.8|34428.2|34287.2|34404.8|34263.8|32
1625575770000|2021-07-06 12:49:30|34424.7|34283.7|34416|34275|34426.5|34285.5|34409.1|34268.1|35
1625575780000|2021-07-06 12:49:40|34415.7|34274.7|34471.7|34330.7|34474.3|34333.3|34415.7|34274.7|38
1625575790000|2021-07-06 12:49:50|34471.5|34330.5|34450.8|34309.8|34471.6|34330.6|34436.4|34295.4|34
1625575800000|2021-07-06 12:50:00|34455.8|34314.8|34448.9|34307.9|34456.9|34315.9|34438|34297|29
1625575810000|2021-07-06 12:50:10|34443.5|34302.5|34458.1|34317.1|34473.5|34332.5|34441.9|34300.9|29
1625575820000|2021-07-06 12:50:20|34454.8|34313.8|34468|34327|34473.5|34332.5|34441.4|34300.4|23
1625575830000|2021-07-06 12:50:30|34473.8|34332.8|34480.6|34339.6|34500.5|34359.5|34457.7|34316.7|33
1625575840000|2021-07-06 12:50:40|34476.6|34335.6|34473.3|34332.3|34478.7|34337.7|34465.2|34324.2|23
1625575850000|2021-07-06 12:50:50|34472.5|34331.5|34471.7|34330.7|34475.2|34334.2|34459.9|34318.9|28
1625575860000|2021-07-06 12:51:00|34470.3|34329.3|34477.6|34336.6|34479.4|34338.4|34462.7|34321.7|34
1625575870000|2021-07-06 12:51:10|34482.7|34341.7|34475.1|34334.1|34500|34359|34475.1|34334.1|35
1625575880000|2021-07-06 12:51:20|34473.5|34332.5|34463.9|34322.9|34482.3|34341.3|34463.2|34322.2|36
1625575890000|2021-07-06 12:51:30|34470.5|34329.5|34473.4|34332.4|34486.6|34345.6|34461.9|34320.9|34
1625575900000|2021-07-06 12:51:40|34470.6|34329.6|34452.8|34311.8|34470.6|34329.6|34444.5|34303.5|38
1625575910000|2021-07-06 12:51:50|34452.7|34311.7|34462.8|34321.8|34470|34329|34449.1|34308.1|34
1625575920000|2021-07-06 12:52:00|34460.7|34319.7|34460.6|34319.6|34470.5|34329.5|34447.8|34306.8|28
1625575930000|2021-07-06 12:52:10|34461.1|34320.1|34460.4|34319.4|34461.1|34320.1|34450.2|34309.2|24
1625575940000|2021-07-06 12:52:20|34458.5|34317.5|34443.6|34302.6|34458.5|34317.5|34443.1|34302.1|17
1625575950000|2021-07-06 12:52:30|34444|34303|34433.4|34292.4|34444|34303|34431.8|34290.8|20
1625575960000|2021-07-06 12:52:40|34428|34287|34429|34288|34429|34288|34421.3|34280.3|29
1625575970000|2021-07-06 12:52:50|34424.4|34283.4|34429.9|34288.9|34455.2|34314.2|34424.4|34283.4|32
1625575980000|2021-07-06 12:53:00|34428.5|34287.5|34422.7|34281.7|34429.2|34288.2|34417.9|34276.9|27
1625575990000|2021-07-06 12:53:10|34422.9|34281.9|34413.9|34272.9|34427|34286|34410.3|34269.3|30
1625576000000|2021-07-06 12:53:20|34413.4|34272.4|34405.3|34264.3|34424.1|34283.1|34405.3|34264.3|31
1625576010000|2021-07-06 12:53:30|34405.5|34264.5|34408.4|34267.4|34411.3|34270.3|34402.8|34261.8|27
1625576020000|2021-07-06 12:53:40|34408.3|34267.3|34405.7|34264.7|34409.5|34268.5|34399.3|34258.3|29
1625576030000|2021-07-06 12:53:50|34405.6|34264.6|34424.5|34283.5|34432|34291|34405.6|34264.6|32
1625576040000|2021-07-06 12:54:00|34423.2|34282.2|34410.2|34269.2|34423.2|34282.2|34404.5|34263.5|37
1625576050000|2021-07-06 12:54:10|34409.6|34268.6|34421.4|34280.4|34428.1|34287.1|34409.6|34268.6|38
1625576060000|2021-07-06 12:54:20|34421.6|34280.6|34423.2|34282.2|34425.8|34284.8|34419.5|34278.5|31
1625576070000|2021-07-06 12:54:30|34433.4|34292.4|34429.4|34288.4|34447.9|34306.9|34429.4|34288.4|37
1625576080000|2021-07-06 12:54:40|34429.3|34288.3|34426.4|34285.4|34433.1|34292.1|34425.5|34284.5|23
1625576090000|2021-07-06 12:54:50|34426.3|34285.3|34421.4|34280.4|34429.5|34288.5|34413.7|34272.7|17
1625576100000|2021-07-06 12:55:00|34421.1|34280.1|34420.4|34279.4|34430.9|34289.9|34418.5|34277.5|30
1625576110000|2021-07-06 12:55:10|34420.3|34279.3|34420.7|34279.7|34422.6|34281.6|34416.1|34275.1|29
1625576120000|2021-07-06 12:55:20|34421.7|34280.7|34434.2|34293.2|34444.7|34303.7|34421.7|34280.7|27
1625576130000|2021-07-06 12:55:30|34433.5|34292.5|34448.6|34307.6|34450.6|34309.6|34430.1|34289.1|29
1625576140000|2021-07-06 12:55:40|34450.7|34309.7|34441|34300|34465.9|34324.9|34433.5|34292.5|32
1625576150000|2021-07-06 12:55:50|34441.1|34300.1|34440.7|34299.7|34442.1|34301.1|34440|34299|36
1625576160000|2021-07-06 12:56:00|34440.8|34299.8|34440.4|34299.4|34442.3|34301.3|34439.3|34298.3|33
1625576170000|2021-07-06 12:56:10|34440.2|34299.2|34434.3|34293.3|34444|34303|34434.3|34293.3|28
1625576180000|2021-07-06 12:56:20|34430.2|34289.2|34433.9|34292.9|34433.9|34292.9|34430.2|34289.2|8
1625576190000|2021-07-06 12:56:30|34434.3|34293.3|34426.8|34285.8|34434.3|34293.3|34426.3|34285.3|27
1625576200000|2021-07-06 12:56:40|34426.7|34285.7|34428.1|34287.1|34432.3|34291.3|34425.5|34284.5|29
1625576210000|2021-07-06 12:56:50|34428.3|34287.3|34428.9|34287.9|34429.4|34288.4|34428.3|34287.3|9
1625576220000|2021-07-06 12:57:00|34428.8|34287.8|34410.8|34269.8|34428.9|34287.9|34408.6|34267.6|21
1625576230000|2021-07-06 12:57:10|34411.1|34270.1|34410.3|34269.3|34412|34271|34406.1|34265.1|27
1625576240000|2021-07-06 12:57:20|34410|34269|34420.9|34279.9|34428.7|34287.7|34409.7|34268.7|33
1625576250000|2021-07-06 12:57:30|34420.2|34279.2|34430.2|34289.2|34430.3|34289.3|34417.4|34276.4|30
1625576260000|2021-07-06 12:57:40|34425.1|34284.1|34457.1|34316.1|34470.9|34329.9|34422.9|34281.9|33
1625576270000|2021-07-06 12:57:50|34457.2|34316.2|34451.9|34310.9|34463|34322|34447.3|34306.3|29
1625576280000|2021-07-06 12:58:00|34451.8|34310.8|34461.9|34320.9|34461.9|34320.9|34451.1|34310.1|16
1625576290000|2021-07-06 12:58:10|34459.5|34318.5|34447.3|34306.3|34464.9|34323.9|34446.8|34305.8|23
1625576300000|2021-07-06 12:58:20|34447.1|34306.1|34472.4|34331.4|34472.4|34331.4|34446.6|34305.6|16
1625576310000|2021-07-06 12:58:30|34464|34323|34468|34327|34475.4|34334.4|34462.3|34321.3|34
1625576320000|2021-07-06 12:58:40|34469.9|34328.9|34463.2|34322.2|34483.8|34342.8|34462.5|34321.5|34
1625576330000|2021-07-06 12:58:50|34461.4|34320.4|34473.4|34332.4|34481.9|34340.9|34453.4|34312.4|32
1625576340000|2021-07-06 12:59:00|34473.7|34332.7|34495.2|34354.2|34514.6|34373.6|34465.9|34324.9|38
1625576350000|2021-07-06 12:59:10|34495.6|34354.6|34492.8|34351.8|34499|34358|34489.4|34348.4|34
1625576360000|2021-07-06 12:59:20|34492.6|34351.6|34497.6|34356.6|34500.4|34359.4|34487.9|34346.9|29
1625576370000|2021-07-06 12:59:30|34496|34355|34494.2|34353.2|34500.8|34359.8|34490.8|34349.8|34
1625576380000|2021-07-06 12:59:40|34493.7|34352.7|34482.5|34341.5|34495.5|34354.5|34482.5|34341.5|25
1625576390000|2021-07-06 12:59:50|34482.7|34341.7|34486.8|34345.8|34492|34351|34480.7|34339.7|37
1625576400000|2021-07-06 13:00:00|34487.1|34346.1|34488.3|34347.3|34496.4|34355.4|34481.4|34340.4|36
1625576410000|2021-07-06 13:00:10|34493.7|34352.7|34487.8|34346.8|34493.7|34352.7|34485.5|34344.5|18
1625576420000|2021-07-06 13:00:20|34486.2|34345.2|34472.8|34331.8|34489.3|34348.3|34469.1|34328.1|32
1625576430000|2021-07-06 13:00:30|34474.8|34333.8|34464|34323|34475.1|34334.1|34463.9|34322.9|24
1625576440000|2021-07-06 13:00:40|34464.2|34323.2|34468.6|34327.6|34477.7|34336.7|34464.2|34323.2|33
1625576450000|2021-07-06 13:00:50|34468.9|34327.9|34464.3|34323.3|34468.9|34327.9|34464|34323|22
1625576460000|2021-07-06 13:01:00|34465.2|34324.2|34462.4|34321.4|34465.2|34324.2|34459.7|34318.7|9
1625576470000|2021-07-06 13:01:10|34453.9|34312.9|34410.5|34269.5|34453.9|34312.9|34410.5|34269.5|29
1625576480000|2021-07-06 13:01:20|34403.9|34262.9|34374.9|34233.9|34403.9|34262.9|34372|34231|37
1625576490000|2021-07-06 13:01:30|34370.2|34229.2|34363.7|34222.7|34371.1|34230.1|34358.4|34217.4|35
1625576500000|2021-07-06 13:01:40|34364.4|34223.4|34377.2|34236.2|34382.5|34241.5|34362.8|34221.8|33
1625576510000|2021-07-06 13:01:50|34379.9|34238.9|34391.7|34250.7|34393.2|34252.2|34379.9|34238.9|29
1625576520000|2021-07-06 13:02:00|34394.2|34253.2|34381.2|34240.2|34395.1|34254.1|34373.2|34232.2|35
1625576530000|2021-07-06 13:02:10|34380.9|34239.9|34386.7|34245.7|34387.3|34246.3|34377.1|34236.1|31
1625576540000|2021-07-06 13:02:20|34376.5|34235.5|34371.9|34230.9|34376.5|34235.5|34369.7|34228.7|18
1625576550000|2021-07-06 13:02:30|34375.5|34234.5|34382.2|34241.2|34387.9|34246.9|34371.2|34230.2|23
1625576560000|2021-07-06 13:02:40|34380.2|34239.2|34414.9|34273.9|34416.3|34275.3|34374.9|34233.9|30
1625576570000|2021-07-06 13:02:50|34414.4|34273.4|34445.2|34304.2|34447.6|34306.6|34411.1|34270.1|34
1625576580000|2021-07-06 13:03:00|34443.4|34302.4|34427.9|34286.9|34445.2|34304.2|34418.3|34277.3|31
1625576590000|2021-07-06 13:03:10|34428.4|34287.4|34424.8|34283.8|34436.3|34295.3|34420.2|34279.2|29
1625576600000|2021-07-06 13:03:20|34424.1|34283.1|34417.4|34276.4|34425.1|34284.1|34417.3|34276.3|24
1625576610000|2021-07-06 13:03:30|34417.5|34276.5|34465.3|34324.3|34471.8|34330.8|34415.6|34274.6|27
1625576620000|2021-07-06 13:03:40|34470.2|34329.2|34442.8|34301.8|34476.4|34335.4|34442.8|34301.8|32
1625576630000|2021-07-06 13:03:50|34439.7|34298.7|34440.9|34299.9|34446.2|34305.2|34434.8|34293.8|35
1625576640000|2021-07-06 13:04:00|34440.6|34299.6|34476.1|34335.1|34478.7|34337.7|34439.4|34298.4|37
1625576650000|2021-07-06 13:04:10|34475.5|34334.5|34476|34335|34487.4|34346.4|34461.9|34320.9|36
1625576660000|2021-07-06 13:04:20|34470.9|34329.9|34468.5|34327.5|34479.6|34338.6|34465.3|34324.3|36
1625576670000|2021-07-06 13:04:30|34468.8|34327.8|34464.3|34323.3|34468.8|34327.8|34461.5|34320.5|18
1625576680000|2021-07-06 13:04:40|34465.2|34324.2|34500.5|34359.5|34500.5|34359.5|34464.3|34323.3|28
1625576690000|2021-07-06 13:04:50|34494.4|34353.4|34529.6|34388.6|34529.6|34388.6|34494.4|34353.4|33
1625576700000|2021-07-06 13:05:00|34530.9|34389.9|34535.6|34394.6|34563.8|34422.8|34526.3|34385.3|38
1625576710000|2021-07-06 13:05:10|34536.6|34395.6|34536|34395|34544|34403|34522.4|34381.4|30
1625576720000|2021-07-06 13:05:20|34537.5|34396.5|34520.2|34379.2|34538.2|34397.2|34520.2|34379.2|32
1625576730000|2021-07-06 13:05:30|34522.5|34381.5|34534.6|34393.6|34543.2|34402.2|34522.5|34381.5|35
1625576740000|2021-07-06 13:05:40|34532|34391|34526.8|34385.8|34541.9|34400.9|34526.5|34385.5|35
1625576750000|2021-07-06 13:05:50|34527.4|34386.4|34520|34379|34527.7|34386.7|34519.9|34378.9|26
1625576760000|2021-07-06 13:06:00|34522.2|34381.2|34519.4|34378.4|34529.6|34388.6|34519.4|34378.4|28
1625576770000|2021-07-06 13:06:10|34519.9|34378.9|34505.7|34364.7|34520.4|34379.4|34505.7|34364.7|27
1625576780000|2021-07-06 13:06:20|34505.3|34364.3|34505.8|34364.8|34507.6|34366.6|34500.9|34359.9|29
1625576790000|2021-07-06 13:06:30|34508.5|34367.5|34499|34358|34508.5|34367.5|34498.4|34357.4|35
1625576800000|2021-07-06 13:06:40|34497.9|34356.9|34485.2|34344.2|34500.2|34359.2|34484.9|34343.9|25
1625576810000|2021-07-06 13:06:50|34485.4|34344.4|34492.6|34351.6|34504.1|34363.1|34484.7|34343.7|32
1625576820000|2021-07-06 13:07:00|34495.3|34354.3|34489.6|34348.6|34495.6|34354.6|34473.8|34332.8|38
1625576830000|2021-07-06 13:07:10|34485.2|34344.2|34509.8|34368.8|34521.5|34380.5|34482.4|34341.4|38
1625576840000|2021-07-06 13:07:20|34507.5|34366.5|34504.9|34363.9|34512.7|34371.7|34503.9|34362.9|36
1625576850000|2021-07-06 13:07:30|34504.7|34363.7|34505.1|34364.1|34510.7|34369.7|34502.2|34361.2|32
1625576860000|2021-07-06 13:07:40|34503.4|34362.4|34513.9|34372.9|34517.5|34376.5|34499|34358|35
1625576870000|2021-07-06 13:07:50|34514|34373|34504.4|34363.4|34515.4|34374.4|34503.8|34362.8|35
1625576880000|2021-07-06 13:08:00|34505.2|34364.2|34507.7|34366.7|34515.8|34374.8|34504.3|34363.3|35
1625576890000|2021-07-06 13:08:10|34507.3|34366.3|34503.3|34362.3|34519.1|34378.1|34502.2|34361.2|33
1625576900000|2021-07-06 13:08:20|34502.3|34361.3|34505.2|34364.2|34508.7|34367.7|34502.1|34361.1|32
1625576910000|2021-07-06 13:08:30|34504.5|34363.5|34506.1|34365.1|34508.8|34367.8|34504.5|34363.5|20
1625576920000|2021-07-06 13:08:40|34506|34365|34506.8|34365.8|34507|34366|34506|34365|21
1625576930000|2021-07-06 13:08:50|34507.3|34366.3|34506.8|34365.8|34507.4|34366.4|34506.7|34365.7|14
1625576940000|2021-07-06 13:09:00|34506.7|34365.7|34507.3|34366.3|34507.3|34366.3|34506.6|34365.6|17
1625576950000|2021-07-06 13:09:10|34507.2|34366.2|34501|34360|34508.1|34367.1|34497.8|34356.8|31
1625576960000|2021-07-06 13:09:20|34501.2|34360.2|34506.7|34365.7|34508.9|34367.9|34501.2|34360.2|24
1625576970000|2021-07-06 13:09:30|34506|34365|34502.3|34361.3|34506|34365|34500.7|34359.7|15
1625576980000|2021-07-06 13:09:40|34501.3|34360.3|34521.8|34380.8|34521.8|34380.8|34497.8|34356.8|11
1625576990000|2021-07-06 13:09:50|34529.1|34388.1|34527.5|34386.5|34554.9|34413.9|34520.5|34379.5|32
1625577000000|2021-07-06 13:10:00|34530.4|34389.4|34515.7|34374.7|34532|34391|34512.2|34371.2|29
1625577010000|2021-07-06 13:10:10|34515.6|34374.6|34525.1|34384.1|34526.5|34385.5|34509.5|34368.5|25
1625577020000|2021-07-06 13:10:20|34527|34386|34534.8|34393.8|34534.9|34393.9|34522.1|34381.1|27
1625577030000|2021-07-06 13:10:30|34538|34397|34546.7|34405.7|34549.7|34408.7|34534.6|34393.6|38
1625577040000|2021-07-06 13:10:40|34551.8|34410.8|34543.5|34402.5|34551.8|34410.8|34538.2|34397.2|36
1625577050000|2021-07-06 13:10:50|34542.8|34401.8|34540.2|34399.2|34543.7|34402.7|34536.6|34395.6|38
1625577060000|2021-07-06 13:11:00|34539.7|34398.7|34544.3|34403.3|34547.7|34406.7|34537.4|34396.4|35
1625577070000|2021-07-06 13:11:10|34544.2|34403.2|34541.6|34400.6|34551.5|34410.5|34540.3|34399.3|25
1625577080000|2021-07-06 13:11:20|34541.7|34400.7|34528.2|34387.2|34542.8|34401.8|34528.2|34387.2|22
1625577090000|2021-07-06 13:11:30|34527.7|34386.7|34523.2|34382.2|34530|34389|34523.2|34382.2|33
1625577100000|2021-07-06 13:11:40|34525|34384|34506.2|34365.2|34525|34384|34506.2|34365.2|34
1625577110000|2021-07-06 13:11:50|34506.3|34365.3|34519.6|34378.6|34519.6|34378.6|34501.8|34360.8|35
1625577120000|2021-07-06 13:12:00|34521.4|34380.4|34513.9|34372.9|34521.4|34380.4|34509.3|34368.3|39
1625577130000|2021-07-06 13:12:10|34512.6|34371.6|34512.9|34371.9|34513|34372|34511.2|34370.2|31
1625577140000|2021-07-06 13:12:20|34512.7|34371.7|34500.2|34359.2|34512.7|34371.7|34498.6|34357.6|24
1625577150000|2021-07-06 13:12:30|34500.3|34359.3|34499.1|34358.1|34500.3|34359.3|34496.5|34355.5|30
1625577160000|2021-07-06 13:12:40|34498.9|34357.9|34500.2|34359.2|34500.2|34359.2|34498.8|34357.8|25
1625577170000|2021-07-06 13:12:50|34500.6|34359.6|34518|34377|34530.4|34389.4|34498.9|34357.9|33
1625577180000|2021-07-06 13:13:00|34521.1|34380.1|34527.3|34386.3|34534.6|34393.6|34514.1|34373.1|36
1625577190000|2021-07-06 13:13:10|34527.1|34386.1|34524.8|34383.8|34527.4|34386.4|34524.1|34383.1|32
1625577200000|2021-07-06 13:13:20|34525.5|34384.5|34521.3|34380.3|34526.4|34385.4|34521.3|34380.3|30
1625577210000|2021-07-06 13:13:30|34524|34383|34521.8|34380.8|34526.5|34385.5|34520.4|34379.4|14
1625577220000|2021-07-06 13:13:40|34520.4|34379.4|34520.1|34379.1|34523.6|34382.6|34520.1|34379.1|8
1625577230000|2021-07-06 13:13:50|34521.7|34380.7|34525|34384|34525|34384|34521.7|34380.7|8
1625577240000|2021-07-06 13:14:00|34524.7|34383.7|34522.8|34381.8|34524.7|34383.7|34522.8|34381.8|7
1625577250000|2021-07-06 13:14:10|34523.7|34382.7|34521.5|34380.5|34524.2|34383.2|34520.1|34379.1|12
1625577260000|2021-07-06 13:14:20|34522.4|34381.4|34519|34378|34522.4|34381.4|34517|34376|16
1625577270000|2021-07-06 13:14:30|34519.1|34378.1|34499.8|34358.8|34519.1|34378.1|34498.4|34357.4|31
1625577280000|2021-07-06 13:14:40|34498.3|34357.3|34502|34361|34505.2|34364.2|34497.4|34356.4|30
1625577290000|2021-07-06 13:14:50|34501.7|34360.7|34498.6|34357.6|34501.8|34360.8|34498.4|34357.4|16
1625577300000|2021-07-06 13:15:00|34499.4|34358.4|34497.7|34356.7|34508.1|34367.1|34496.7|34355.7|34
1625577310000|2021-07-06 13:15:10|34497.3|34356.3|34479.1|34338.1|34497.3|34356.3|34479.1|34338.1|22
1625577320000|2021-07-06 13:15:20|34478.5|34337.5|34450.3|34309.3|34479.2|34338.2|34443.7|34302.7|35
1625577330000|2021-07-06 13:15:30|34458.5|34317.5|34459.8|34318.8|34465.7|34324.7|34458.5|34317.5|30
1625577340000|2021-07-06 13:15:40|34460|34319|34446.8|34305.8|34460|34319|34445.1|34304.1|22
1625577350000|2021-07-06 13:15:50|34448.5|34307.5|34440.8|34299.8|34448.9|34307.9|34438.2|34297.2|30
1625577360000|2021-07-06 13:16:00|34441.1|34300.1|34452.1|34311.1|34459.6|34318.6|34440.3|34299.3|31
1625577370000|2021-07-06 13:16:10|34453.9|34312.9|34458|34317|34463.8|34322.8|34453.2|34312.2|27
1625577380000|2021-07-06 13:16:20|34458.1|34317.1|34475.9|34334.9|34477.1|34336.1|34458.1|34317.1|28
1625577390000|2021-07-06 13:16:30|34476.6|34335.6|34451.9|34310.9|34476.6|34335.6|34450.6|34309.6|35
1625577400000|2021-07-06 13:16:40|34450.2|34309.2|34457.4|34316.4|34457.4|34316.4|34442.6|34301.6|33
1625577410000|2021-07-06 13:16:50|34458.1|34317.1|34470.7|34329.7|34470.7|34329.7|34458|34317|34
1625577420000|2021-07-06 13:17:00|34469|34328|34440.4|34299.4|34470.2|34329.2|34440.2|34299.2|26
1625577430000|2021-07-06 13:17:10|34440.3|34299.3|34452.1|34311.1|34452.1|34311.1|34432.9|34291.9|30
1625577440000|2021-07-06 13:17:20|34451.9|34310.9|34448.4|34307.4|34459.1|34318.1|34445.9|34304.9|36
1625577450000|2021-07-06 13:17:30|34448.5|34307.5|34434.2|34293.2|34450.2|34309.2|34433.1|34292.1|28
1625577460000|2021-07-06 13:17:40|34434|34293|34437.8|34296.8|34445.7|34304.7|34432.9|34291.9|29
1625577470000|2021-07-06 13:17:50|34437.7|34296.7|34438.2|34297.2|34446.8|34305.8|34437.4|34296.4|18
1625577480000|2021-07-06 13:18:00|34436.8|34295.8|34446|34305|34461.1|34320.1|34434.6|34293.6|23
1625577490000|2021-07-06 13:18:10|34450|34309|34440|34299|34450|34309|34437.5|34296.5|18
1625577500000|2021-07-06 13:18:20|34440.9|34299.9|34442|34301|34442|34301|34440.1|34299.1|12
1625577510000|2021-07-06 13:18:30|34441.4|34300.4|34431.6|34290.6|34442|34301|34431|34290|14
1625577520000|2021-07-06 13:18:40|34431.8|34290.8|34409.3|34268.3|34431.8|34290.8|34405.6|34264.6|22
1625577530000|2021-07-06 13:18:50|34412.4|34271.4|34430.8|34289.8|34431.2|34290.2|34412.4|34271.4|29
1625577540000|2021-07-06 13:19:00|34430.7|34289.7|34431.3|34290.3|34432.2|34291.2|34430.7|34289.7|14
1625577550000|2021-07-06 13:19:10|34431.1|34290.1|34435.1|34294.1|34435.1|34294.1|34431.1|34290.1|21
1625577560000|2021-07-06 13:19:20|34435.2|34294.2|34433.9|34292.9|34435.2|34294.2|34433.3|34292.3|26
1625577570000|2021-07-06 13:19:30|34434|34293|34431.3|34290.3|34434|34293|34430.6|34289.6|13
1625577580000|2021-07-06 13:19:40|34430.3|34289.3|34426|34285|34430.3|34289.3|34425.1|34284.1|28
1625577590000|2021-07-06 13:19:50|34425.7|34284.7|34419.1|34278.1|34427.2|34286.2|34416.2|34275.2|34
1625577600000|2021-07-06 13:20:00|34419.3|34278.3|34392.5|34251.5|34419.5|34278.5|34392.5|34251.5|36
1625577610000|2021-07-06 13:20:10|34394.2|34253.2|34393.6|34252.6|34403.2|34262.2|34385.4|34244.4|31
1625577620000|2021-07-06 13:20:20|34393.2|34252.2|34405.3|34264.3|34409.9|34268.9|34390.6|34249.6|33
1625577630000|2021-07-06 13:20:30|34404.8|34263.8|34406.8|34265.8|34408.8|34267.8|34394.9|34253.9|30
1625577640000|2021-07-06 13:20:40|34407.6|34266.6|34399.6|34258.6|34407.6|34266.6|34394.8|34253.8|26
1625577650000|2021-07-06 13:20:50|34396.8|34255.8|34403.9|34262.9|34406.1|34265.1|34396.8|34255.8|23
1625577660000|2021-07-06 13:21:00|34400.5|34259.5|34379.6|34238.6|34403.1|34262.1|34379.6|34238.6|22
1625577670000|2021-07-06 13:21:10|34379.3|34238.3|34379.8|34238.8|34379.8|34238.8|34376.4|34235.4|30
1625577680000|2021-07-06 13:21:20|34381.5|34240.5|34396.4|34255.4|34396.8|34255.8|34381.5|34240.5|30
1625577690000|2021-07-06 13:21:30|34396.3|34255.3|34385.8|34244.8|34396.3|34255.3|34384.9|34243.9|34
1625577700000|2021-07-06 13:21:40|34385.2|34244.2|34383.3|34242.3|34386.2|34245.2|34383.3|34242.3|37
1625577710000|2021-07-06 13:21:50|34383.5|34242.5|34387|34246|34387.3|34246.3|34382.2|34241.2|28
1625577720000|2021-07-06 13:22:00|34387.9|34246.9|34386.6|34245.6|34387.9|34246.9|34383.8|34242.8|27
1625577730000|2021-07-06 13:22:10|34386|34245|34381.8|34240.8|34386.6|34245.6|34379.9|34238.9|15
1625577740000|2021-07-06 13:22:20|34382.6|34241.6|34380.5|34239.5|34389.3|34248.3|34379|34238|35
1625577750000|2021-07-06 13:22:30|34379.5|34238.5|34382.4|34241.4|34382.4|34241.4|34379.2|34238.2|36
1625577760000|2021-07-06 13:22:40|34383.1|34242.1|34384.4|34243.4|34384.4|34243.4|34382.3|34241.3|28
1625577770000|2021-07-06 13:22:50|34384.3|34243.3|34394.7|34253.7|34397.8|34256.8|34384.3|34243.3|32
1625577780000|2021-07-06 13:23:00|34393.6|34252.6|34408.1|34267.1|34408.3|34267.3|34393.6|34252.6|28
1625577790000|2021-07-06 13:23:10|34407.8|34266.8|34406.2|34265.2|34407.8|34266.8|34404.2|34263.2|25
1625577800000|2021-07-06 13:23:20|34406.1|34265.1|34404.9|34263.9|34406.8|34265.8|34402.9|34261.9|26
1625577810000|2021-07-06 13:23:30|34404.6|34263.6|34403.3|34262.3|34407.3|34266.3|34403|34262|24
1625577820000|2021-07-06 13:23:40|34406.7|34265.7|34397.5|34256.5|34406.7|34265.7|34396.8|34255.8|30
1625577830000|2021-07-06 13:23:50|34397.8|34256.8|34399.1|34258.1|34399.2|34258.2|34397.8|34256.8|12
1625577840000|2021-07-06 13:24:00|34398.6|34257.6|34398.7|34257.7|34398.9|34257.9|34397.2|34256.2|17
1625577850000|2021-07-06 13:24:10|34398|34257|34377.2|34236.2|34398.3|34257.3|34376.3|34235.3|24
1625577860000|2021-07-06 13:24:20|34376.4|34235.4|34379|34238|34386.5|34245.5|34375.4|34234.4|40
1625577870000|2021-07-06 13:24:30|34377.3|34236.3|34379|34238|34380.7|34239.7|34375.7|34234.7|30
1625577880000|2021-07-06 13:24:40|34377.2|34236.2|34367.2|34226.2|34381.6|34240.6|34367.2|34226.2|24
1625577890000|2021-07-06 13:24:50|34368.5|34227.5|34369.8|34228.8|34376.5|34235.5|34365.8|34224.8|35
1625577900000|2021-07-06 13:25:00|34370|34229|34371.3|34230.3|34389|34248|34370|34229|26
1625577910000|2021-07-06 13:25:10|34376.7|34235.7|34376.6|34235.6|34380.2|34239.2|34373|34232|22
1625577920000|2021-07-06 13:25:20|34377.3|34236.3|34377.1|34236.1|34377.9|34236.9|34377.1|34236.1|13
1625577930000|2021-07-06 13:25:30|34377.3|34236.3|34375|34234|34377.3|34236.3|34372.9|34231.9|22
1625577940000|2021-07-06 13:25:40|34373.8|34232.8|34365.3|34224.3|34373.8|34232.8|34362.2|34221.2|33
1625577950000|2021-07-06 13:25:50|34364.9|34223.9|34365.7|34224.7|34366.8|34225.8|34364.9|34223.9|25
1625577960000|2021-07-06 13:26:00|34364.9|34223.9|34332.1|34191.1|34364.9|34223.9|34332.1|34191.1|12
1625577970000|2021-07-06 13:26:10|34333.3|34192.3|34334.4|34193.4|34338.5|34197.5|34331.4|34190.4|20
1625577980000|2021-07-06 13:26:20|34335.3|34194.3|34357.6|34216.6|34360.9|34219.9|34335.3|34194.3|16
1625577990000|2021-07-06 13:26:30|34356.5|34215.5|34345.6|34204.6|34356.6|34215.6|34344.8|34203.8|27
1625578000000|2021-07-06 13:26:40|34345|34204|34346.1|34205.1|34350.1|34209.1|34345|34204|12
1625578010000|2021-07-06 13:26:50|34349.4|34208.4|34348.5|34207.5|34353.9|34212.9|34347.4|34206.4|17
1625578020000|2021-07-06 13:27:00|34347.2|34206.2|34354.7|34213.7|34355.2|34214.2|34347|34206|18
1625578030000|2021-07-06 13:27:10|34356.8|34215.8|34367.7|34226.7|34378.2|34237.2|34356.8|34215.8|23
1625578040000|2021-07-06 13:27:20|34367.5|34226.5|34367.7|34226.7|34370.3|34229.3|34363.4|34222.4|16
1625578050000|2021-07-06 13:27:30|34372.9|34231.9|34370|34229|34383.9|34242.9|34369.5|34228.5|22
1625578060000|2021-07-06 13:27:40|34369.7|34228.7|34373.3|34232.3|34388.9|34247.9|34369.7|34228.7|23
1625578070000|2021-07-06 13:27:50|34366|34225|34381.7|34240.7|34381.7|34240.7|34366|34225|23
1625578080000|2021-07-06 13:28:00|34381.3|34240.3|34380.4|34239.4|34384.4|34243.4|34378.7|34237.7|18
1625578090000|2021-07-06 13:28:10|34378.5|34237.5|34390|34249|34392.5|34251.5|34378.5|34237.5|16
1625578100000|2021-07-06 13:28:20|34390.8|34249.8|34390.5|34249.5|34394.5|34253.5|34390.3|34249.3|16
1625578110000|2021-07-06 13:28:30|34392.4|34251.4|34397.7|34256.7|34397.8|34256.8|34390.4|34249.4|20
1625578120000|2021-07-06 13:28:40|34397.9|34256.9|34386.1|34245.1|34398.2|34257.2|34384.7|34243.7|16
1625578130000|2021-07-06 13:28:50|34385.6|34244.6|34384.8|34243.8|34385.6|34244.6|34380|34239|13
1625578140000|2021-07-06 13:29:00|34385.2|34244.2|34386|34245|34387.1|34246.1|34385.2|34244.2|11
1625578150000|2021-07-06 13:29:10|34385.7|34244.7|34381.9|34240.9|34385.7|34244.7|34381.9|34240.9|12
1625578160000|2021-07-06 13:29:20|34382|34241|34387.6|34246.6|34387.6|34246.6|34382|34241|11
1625578170000|2021-07-06 13:29:30|34388.2|34247.2|34387.8|34246.8|34388.5|34247.5|34387.8|34246.8|11
1625578180000|2021-07-06 13:29:40|34387.7|34246.7|34388.9|34247.9|34388.9|34247.9|34387.6|34246.6|6
1625578190000|2021-07-06 13:29:50|34388.4|34247.4|34387.3|34246.3|34388.4|34247.4|34387.1|34246.1|8
1625578200000|2021-07-06 13:30:00|34388.2|34247.2|34386.3|34245.3|34388.2|34247.2|34385.5|34244.5|16
1625578210000|2021-07-06 13:30:10|34385.5|34244.5|34383.1|34242.1|34386.3|34245.3|34382.2|34241.2|12
1625578220000|2021-07-06 13:30:20|34382.5|34241.5|34376.8|34235.8|34382.5|34241.5|34376.8|34235.8|16
1625578230000|2021-07-06 13:30:30|34377.2|34236.2|34341.8|34200.8|34377.2|34236.2|34335.7|34194.7|26
1625578240000|2021-07-06 13:30:40|34344.4|34203.4|34326.6|34185.6|34347.7|34206.7|34313.4|34172.4|27
1625578250000|2021-07-06 13:30:50|34327.2|34186.2|34317.1|34176.1|34327.9|34186.9|34316.3|34175.3|25
1625578260000|2021-07-06 13:31:00|34317|34176|34329|34188|34331.8|34190.8|34314.5|34173.5|23
1625578270000|2021-07-06 13:31:10|34326.9|34185.9|34325.1|34184.1|34330.4|34189.4|34321.3|34180.3|21
1625578280000|2021-07-06 13:31:20|34322.7|34181.7|34319.9|34178.9|34322.7|34181.7|34319|34178|7
1625578290000|2021-07-06 13:31:30|34319.7|34178.7|34318|34177|34319.7|34178.7|34314.5|34173.5|9
1625578300000|2021-07-06 13:31:40|34317.3|34176.3|34293.7|34152.7|34317.3|34176.3|34282.8|34141.8|15
1625578310000|2021-07-06 13:31:50|34299.9|34158.9|34291.9|34150.9|34299.9|34158.9|34286.5|34145.5|25
1625578320000|2021-07-06 13:32:00|34292.2|34151.2|34292.1|34151.1|34304.2|34163.2|34290.9|34149.9|27
1625578330000|2021-07-06 13:32:10|34293.3|34152.3|34289.3|34148.3|34294.1|34153.1|34282.6|34141.6|25
1625578340000|2021-07-06 13:32:20|34285.6|34144.6|34289.7|34148.7|34289.9|34148.9|34276.8|34135.8|22
1625578350000|2021-07-06 13:32:30|34293.5|34152.5|34303.4|34162.4|34305.6|34164.6|34293.5|34152.5|21
1625578360000|2021-07-06 13:32:40|34305.9|34164.9|34299.1|34158.1|34305.9|34164.9|34298|34157|13
1625578370000|2021-07-06 13:32:50|34299.4|34158.4|34304.6|34163.6|34304.7|34163.7|34299.4|34158.4|15
1625578380000|2021-07-06 13:33:00|34305.1|34164.1|34305.9|34164.9|34307.1|34166.1|34305.1|34164.1|12
1625578390000|2021-07-06 13:33:10|34306.1|34165.1|34309.4|34168.4|34309.5|34168.5|34306.1|34165.1|22
1625578400000|2021-07-06 13:33:20|34309.7|34168.7|34312.2|34171.2|34312.2|34171.2|34309.7|34168.7|12
1625578410000|2021-07-06 13:33:30|34312.7|34171.7|34301.8|34160.8|34312.7|34171.7|34301.8|34160.8|20
1625578420000|2021-07-06 13:33:40|34299|34158|34290.8|34149.8|34299|34158|34283.9|34142.9|35
1625578430000|2021-07-06 13:33:50|34289.8|34148.8|34292.5|34151.5|34295.8|34154.8|34285.8|34144.8|29
1625578440000|2021-07-06 13:34:00|34289.8|34148.8|34282.3|34141.3|34290.1|34149.1|34281.9|34140.9|32
1625578450000|2021-07-06 13:34:10|34279.8|34138.8|34254.7|34113.7|34279.8|34138.8|34250.5|34109.5|35
1625578460000|2021-07-06 13:34:20|34259.5|34118.5|34250|34109|34264.2|34123.2|34221|34080|38
1625578470000|2021-07-06 13:34:30|34240.9|34099.9|34254.7|34113.7|34254.7|34113.7|34238.2|34097.2|17
1625578480000|2021-07-06 13:34:40|34252.3|34111.3|34238.7|34097.7|34254.9|34113.9|34236.4|34095.4|28
1625578490000|2021-07-06 13:34:50|34233.5|34092.5|34202.5|34061.5|34251.9|34110.9|34201.1|34060.1|37
1625578500000|2021-07-06 13:35:00|34204.6|34063.6|34250.4|34109.4|34250.4|34109.4|34203.4|34062.4|28
1625578510000|2021-07-06 13:35:10|34250.3|34109.3|34245.6|34104.6|34250.7|34109.7|34245.6|34104.6|11
1625578520000|2021-07-06 13:35:20|34245|34104|34234.7|34093.7|34245|34104|34222.7|34081.7|37
1625578530000|2021-07-06 13:35:30|34235|34094|34223.1|34082.1|34248.7|34107.7|34223.1|34082.1|38
1625578540000|2021-07-06 13:35:40|34222.4|34081.4|34225.3|34084.3|34227.2|34086.2|34221.3|34080.3|28
1625578550000|2021-07-06 13:35:50|34225.6|34084.6|34233.5|34092.5|34234.4|34093.4|34225.6|34084.6|22
1625578560000|2021-07-06 13:36:00|34235.9|34094.9|34225|34084|34238.1|34097.1|34225|34084|35
1625578570000|2021-07-06 13:36:10|34224.5|34083.5|34194|34053|34225.5|34084.5|34192.8|34051.8|39
1625578580000|2021-07-06 13:36:20|34193.9|34052.9|34214.7|34073.7|34214.7|34073.7|34193.8|34052.8|33
1625578590000|2021-07-06 13:36:30|34215.6|34074.6|34222.1|34081.1|34222.1|34081.1|34215.6|34074.6|32
1625578600000|2021-07-06 13:36:40|34222.5|34081.5|34219.5|34078.5|34222.5|34081.5|34214.2|34073.2|27
1625578610000|2021-07-06 13:36:50|34212.7|34071.7|34216.3|34075.3|34218|34077|34207.8|34066.8|31
1625578620000|2021-07-06 13:37:00|34217|34076|34217.4|34076.4|34221.3|34080.3|34216.1|34075.1|31
1625578630000|2021-07-06 13:37:10|34216.6|34075.6|34222.3|34081.3|34223.8|34082.8|34216.6|34075.6|25
1625578640000|2021-07-06 13:37:20|34221.6|34080.6|34230.9|34089.9|34233|34092|34221.6|34080.6|32
1625578650000|2021-07-06 13:37:30|34231|34090|34230.5|34089.5|34233.2|34092.2|34228.7|34087.7|33
1625578660000|2021-07-06 13:37:40|34230|34089|34231.2|34090.2|34232.5|34091.5|34227.6|34086.6|26
1625578670000|2021-07-06 13:37:50|34231.1|34090.1|34243.6|34102.6|34245.6|34104.6|34229.3|34088.3|37
1625578680000|2021-07-06 13:38:00|34239|34098|34246.4|34105.4|34246.8|34105.8|34237.2|34096.2|29
1625578690000|2021-07-06 13:38:10|34248.9|34107.9|34250|34109|34256.7|34115.7|34245.6|34104.6|27
1625578700000|2021-07-06 13:38:20|34243.9|34102.9|34247.1|34106.1|34247.8|34106.8|34226.2|34085.2|35
1625578710000|2021-07-06 13:38:30|34247.9|34106.9|34235.6|34094.6|34247.9|34106.9|34230.2|34089.2|33
1625578720000|2021-07-06 13:38:40|34234.7|34093.7|34245.7|34104.7|34251|34110|34234.7|34093.7|32
1625578730000|2021-07-06 13:38:50|34247.7|34106.7|34237|34096|34249|34108|34228.2|34087.2|31
1625578740000|2021-07-06 13:39:00|34240.4|34099.4|34246.1|34105.1|34250.8|34109.8|34237|34096|31
1625578750000|2021-07-06 13:39:10|34245.7|34104.7|34246.1|34105.1|34249|34108|34244.6|34103.6|24
1625578760000|2021-07-06 13:39:20|34246.4|34105.4|34245|34104|34248.4|34107.4|34242|34101|27
1625578770000|2021-07-06 13:39:30|34243.1|34102.1|34246.3|34105.3|34247.8|34106.8|34243.1|34102.1|24
1625578780000|2021-07-06 13:39:40|34246|34105|34245.7|34104.7|34247.9|34106.9|34244.3|34103.3|27
1625578790000|2021-07-06 13:39:50|34245.9|34104.9|34243.8|34102.8|34249.7|34108.7|34243.8|34102.8|28
1625578800000|2021-07-06 13:40:00|34247.4|34106.4|34261.5|34120.5|34262.9|34121.9|34243.8|34102.8|30
1625578810000|2021-07-06 13:40:10|34261.9|34120.9|34263.9|34122.9|34265.1|34124.1|34261.9|34120.9|22
1625578820000|2021-07-06 13:40:20|34264.3|34123.3|34265.8|34124.8|34267.4|34126.4|34264.3|34123.3|12
1625578830000|2021-07-06 13:40:30|34265.7|34124.7|34263.9|34122.9|34271.6|34130.6|34261.4|34120.4|28
1625578840000|2021-07-06 13:40:40|34263.4|34122.4|34260|34119|34263.4|34122.4|34260|34119|11
1625578850000|2021-07-06 13:40:50|34259.6|34118.6|34254.2|34113.2|34260.3|34119.3|34254.2|34113.2|18
1625578860000|2021-07-06 13:41:00|34253.6|34112.6|34249.3|34108.3|34253.6|34112.6|34249.3|34108.3|21
1625578870000|2021-07-06 13:41:10|34248.8|34107.8|34239.8|34098.8|34251.3|34110.3|34239.8|34098.8|10
1625578880000|2021-07-06 13:41:20|34237.6|34096.6|34217.5|34076.5|34237.6|34096.6|34217.5|34076.5|23
1625578890000|2021-07-06 13:41:30|34217.1|34076.1|34189.4|34048.4|34217.1|34076.1|34188.5|34047.5|36
1625578900000|2021-07-06 13:41:40|34190|34049|34178.4|34037.4|34190|34049|34170.3|34029.3|27
1625578910000|2021-07-06 13:41:50|34181.5|34040.5|34185.1|34044.1|34190.7|34049.7|34172.6|34031.6|36
1625578920000|2021-07-06 13:42:00|34186.9|34045.9|34201.7|34060.7|34205.1|34064.1|34185.9|34044.9|26
1625578930000|2021-07-06 13:42:10|34200.5|34059.5|34191.3|34050.3|34200.5|34059.5|34184.2|34043.2|29
1625578940000|2021-07-06 13:42:20|34190.5|34049.5|34191|34050|34191.9|34050.9|34186.9|34045.9|21
1625578950000|2021-07-06 13:42:30|34191.9|34050.9|34197.3|34056.3|34202.2|34061.2|34191.9|34050.9|31
1625578960000|2021-07-06 13:42:40|34198|34057|34188.5|34047.5|34202.3|34061.3|34188.5|34047.5|28
1625578970000|2021-07-06 13:42:50|34184.5|34043.5|34187.7|34046.7|34187.7|34046.7|34176.2|34035.2|32
1625578980000|2021-07-06 13:43:00|34189.2|34048.2|34196.8|34055.8|34198.6|34057.6|34185.1|34044.1|32
1625578990000|2021-07-06 13:43:10|34197.2|34056.2|34198.8|34057.8|34200.6|34059.6|34197.2|34056.2|13
1625579000000|2021-07-06 13:43:20|34200.2|34059.2|34203.6|34062.6|34208.3|34067.3|34194.5|34053.5|21
1625579010000|2021-07-06 13:43:30|34203.2|34062.2|34195.7|34054.7|34206.2|34065.2|34195.7|34054.7|12
1625579020000|2021-07-06 13:43:40|34195.6|34054.6|34194.5|34053.5|34197.1|34056.1|34192.2|34051.2|28
1625579030000|2021-07-06 13:43:50|34195.5|34054.5|34197.6|34056.6|34197.6|34056.6|34194.5|34053.5|7
1625579040000|2021-07-06 13:44:00|34199.9|34058.9|34197.2|34056.2|34200.2|34059.2|34197.2|34056.2|13
1625579050000|2021-07-06 13:44:10|34197.7|34056.7|34186.2|34045.2|34197.7|34056.7|34182.9|34041.9|28
1625579060000|2021-07-06 13:44:20|34185.1|34044.1|34189.9|34048.9|34191.5|34050.5|34185|34044|18
1625579070000|2021-07-06 13:44:30|34191.5|34050.5|34177.5|34036.5|34191.5|34050.5|34163.9|34022.9|31
1625579080000|2021-07-06 13:44:40|34178.8|34037.8|34182.2|34041.2|34183.5|34042.5|34171.7|34030.7|19
1625579090000|2021-07-06 13:44:50|34181.9|34040.9|34175.5|34034.5|34183.6|34042.6|34175.1|34034.1|21
1625579100000|2021-07-06 13:45:00|34174.4|34033.4|34184.1|34043.1|34184.1|34043.1|34174.4|34033.4|22
1625579110000|2021-07-06 13:45:10|34183.6|34042.6|34194.1|34053.1|34196.7|34055.7|34182.6|34041.6|23
1625579120000|2021-07-06 13:45:20|34192.2|34051.2|34188.9|34047.9|34192.2|34051.2|34186.9|34045.9|34
1625579130000|2021-07-06 13:45:30|34189|34048|34196|34055|34198.1|34057.1|34188.4|34047.4|20
1625579140000|2021-07-06 13:45:40|34196.6|34055.6|34204.7|34063.7|34204.8|34063.8|34196.2|34055.2|24
1625579150000|2021-07-06 13:45:50|34205.4|34064.4|34208.7|34067.7|34212.4|34071.4|34203.3|34062.3|24
1625579160000|2021-07-06 13:46:00|34208.8|34067.8|34212.2|34071.2|34212.8|34071.8|34208.8|34067.8|28
1625579170000|2021-07-06 13:46:10|34212|34071|34232.9|34091.9|34232.9|34091.9|34212|34071|25
1625579180000|2021-07-06 13:46:20|34234.3|34093.3|34236.5|34095.5|34258.2|34117.2|34234.3|34093.3|21
1625579190000|2021-07-06 13:46:30|34236.6|34095.6|34244.6|34103.6|34260.3|34119.3|34236.6|34095.6|21
1625579200000|2021-07-06 13:46:40|34246.6|34105.6|34223.9|34082.9|34246.6|34105.6|34221.7|34080.7|35
1625579210000|2021-07-06 13:46:50|34223.8|34082.8|34230.6|34089.6|34239.5|34098.5|34223.8|34082.8|34
1625579220000|2021-07-06 13:47:00|34228.4|34087.4|34235.3|34094.3|34236.6|34095.6|34221.3|34080.3|38
1625579230000|2021-07-06 13:47:10|34236.2|34095.2|34237.6|34096.6|34240.1|34099.1|34234.5|34093.5|27
1625579240000|2021-07-06 13:47:20|34237.7|34096.7|34243.9|34102.9|34245.5|34104.5|34237.4|34096.4|35
1625579250000|2021-07-06 13:47:30|34243.7|34102.7|34248.2|34107.2|34250.8|34109.8|34238.1|34097.1|24
1625579260000|2021-07-06 13:47:40|34248.1|34107.1|34243.7|34102.7|34248.7|34107.7|34238|34097|34
1625579270000|2021-07-06 13:47:50|34242.5|34101.5|34247.3|34106.3|34247.3|34106.3|34241.4|34100.4|36
1625579280000|2021-07-06 13:48:00|34247.2|34106.2|34242.9|34101.9|34249.5|34108.5|34242.2|34101.2|35
1625579290000|2021-07-06 13:48:10|34239.2|34098.2|34130.5|33989.5|34239.3|34098.3|34130.5|33989.5|34
1625579300000|2021-07-06 13:48:20|34146.9|34005.9|34158.5|34017.5|34158.5|34017.5|34136.6|33995.6|31
1625579310000|2021-07-06 13:48:30|34156.3|34015.3|34148.8|34007.8|34156.6|34015.6|34145|34004|28
1625579320000|2021-07-06 13:48:40|34148.9|34007.9|34150.3|34009.3|34151|34010|34148.9|34007.9|24
1625579330000|2021-07-06 13:48:50|34150.9|34009.9|34152.3|34011.3|34155.1|34014.1|34150.3|34009.3|14
1625579340000|2021-07-06 13:49:00|34152|34011|34149.6|34008.6|34164|34023|34149.6|34008.6|19
1625579350000|2021-07-06 13:49:10|34147.2|34006.2|34095.1|33954.1|34147.3|34006.3|34095.1|33954.1|28
1625579360000|2021-07-06 13:49:20|34106.6|33965.6|34058.7|33917.7|34110.8|33969.8|34058.7|33917.7|28
1625579370000|2021-07-06 13:49:30|34057.9|33916.9|34026.7|33885.7|34057.9|33916.9|34026.6|33885.6|32
1625579380000|2021-07-06 13:49:40|34026.9|33885.9|34049.1|33908.1|34049.1|33908.1|34023.6|33882.6|38
1625579390000|2021-07-06 13:49:50|34049.2|33908.2|34051.5|33910.5|34061.6|33920.6|34048.6|33907.6|37
1625579400000|2021-07-06 13:50:00|34048.5|33907.5|34086.1|33945.1|34086.1|33945.1|34048|33907|37
1625579410000|2021-07-06 13:50:10|34086|33945|34082.6|33941.6|34086.1|33945.1|34074.3|33933.3|23
1625579420000|2021-07-06 13:50:20|34084|33943|34082.9|33941.9|34084.2|33943.2|34080.9|33939.9|28
1625579430000|2021-07-06 13:50:30|34082.6|33941.6|34086.8|33945.8|34089.4|33948.4|34080.8|33939.8|25
1625579440000|2021-07-06 13:50:40|34087.3|33946.3|34073|33932|34104.6|33963.6|34072.6|33931.6|35
1625579450000|2021-07-06 13:50:50|34071|33930|34049.9|33908.9|34071.4|33930.4|34048.5|33907.5|35
1625579460000|2021-07-06 13:51:00|34048.9|33907.9|34035.9|33894.9|34048.9|33907.9|34028.5|33887.5|29
1625579470000|2021-07-06 13:51:10|34035.2|33894.2|34066.2|33925.2|34066.3|33925.3|34035.2|33894.2|29
1625579480000|2021-07-06 13:51:20|34065.7|33924.7|34066.3|33925.3|34069|33928|34063.8|33922.8|18
1625579490000|2021-07-06 13:51:30|34071|33930|34073.3|33932.3|34073.3|33932.3|34070.5|33929.5|25
1625579500000|2021-07-06 13:51:40|34073.1|33932.1|34068.6|33927.6|34081.5|33940.5|34068.4|33927.4|32
1625579510000|2021-07-06 13:51:50|34072.9|33931.9|34068.6|33927.6|34076.4|33935.4|34067.6|33926.6|36
1625579520000|2021-07-06 13:52:00|34068.7|33927.7|34075.5|33934.5|34077.3|33936.3|34068.7|33927.7|27
1625579530000|2021-07-06 13:52:10|34075.6|33934.6|34080.2|33939.2|34088.3|33947.3|34058.3|33917.3|38
1625579540000|2021-07-06 13:52:20|34077.8|33936.8|34086|33945|34087|33946|34076.8|33935.8|34
1625579550000|2021-07-06 13:52:30|34084.5|33943.5|34086|33945|34086|33945|34084.3|33943.3|24
1625579560000|2021-07-06 13:52:40|34085.4|33944.4|34105.2|33964.2|34105.3|33964.3|34085.4|33944.4|33
1625579570000|2021-07-06 13:52:50|34105.3|33964.3|34100|33959|34105.4|33964.4|34094.1|33953.1|27
1625579580000|2021-07-06 13:53:00|34100.2|33959.2|34106|33965|34106|33965|34100.1|33959.1|28
1625579590000|2021-07-06 13:53:10|34105.1|33964.1|34127.8|33986.8|34127.8|33986.8|34105.1|33964.1|27
1625579600000|2021-07-06 13:53:20|34132.9|33991.9|34111.8|33970.8|34133.8|33992.8|34110.7|33969.7|35
1625579610000|2021-07-06 13:53:30|34112.4|33971.4|34113.5|33972.5|34114.7|33973.7|34111.7|33970.7|26
1625579620000|2021-07-06 13:53:40|34115|33974|34130|33989|34130|33989|34114.7|33973.7|29
1625579630000|2021-07-06 13:53:50|34131.2|33990.2|34129.2|33988.2|34131.2|33990.2|34125|33984|30
1625579640000|2021-07-06 13:54:00|34129.4|33988.4|34153|34012|34153.7|34012.7|34129.4|33988.4|29
1625579650000|2021-07-06 13:54:10|34156.3|34015.3|34152|34011|34156.3|34015.3|34148.9|34007.9|33
1625579660000|2021-07-06 13:54:20|34154.3|34013.3|34137.7|33996.7|34154.4|34013.4|34137.7|33996.7|30
1625579670000|2021-07-06 13:54:30|34137.3|33996.3|34120.8|33979.8|34137.3|33996.3|34120.8|33979.8|23
1625579680000|2021-07-06 13:54:40|34122|33981|34135.5|33994.5|34135.5|33994.5|34119.8|33978.8|31
1625579690000|2021-07-06 13:54:50|34134.9|33993.9|34148.3|34007.3|34148.6|34007.6|34131.3|33990.3|30
1625579700000|2021-07-06 13:55:00|34148.7|34007.7|34160.8|34019.8|34161.5|34020.5|34148.7|34007.7|31
1625579710000|2021-07-06 13:55:10|34161.5|34020.5|34153.2|34012.2|34162.9|34021.9|34153|34012|21
1625579720000|2021-07-06 13:55:20|34152.8|34011.8|34169.5|34028.5|34169.7|34028.7|34152.8|34011.8|32
1625579730000|2021-07-06 13:55:30|34169.6|34028.6|34173.8|34032.8|34173.9|34032.9|34169.6|34028.6|26
1625579740000|2021-07-06 13:55:40|34173.9|34032.9|34234.1|34093.1|34235.5|34094.5|34173.9|34032.9|29
1625579750000|2021-07-06 13:55:50|34233.9|34092.9|34258|34117|34258.5|34117.5|34233.9|34092.9|16
1625579760000|2021-07-06 13:56:00|34257.3|34116.3|34228.2|34087.2|34257.3|34116.3|34222.1|34081.1|19
1625579770000|2021-07-06 13:56:10|34227.7|34086.7|34233.9|34092.9|34234|34093|34216.2|34075.2|17
1625579780000|2021-07-06 13:56:20|34234.7|34093.7|34230|34089|34235.6|34094.6|34229.8|34088.8|30
1625579790000|2021-07-06 13:56:30|34229.9|34088.9|34229.5|34088.5|34232.5|34091.5|34227.8|34086.8|31
1625579800000|2021-07-06 13:56:40|34229.7|34088.7|34241|34100|34241|34100|34229.7|34088.7|32
1625579810000|2021-07-06 13:56:50|34240.8|34099.8|34240.5|34099.5|34242.6|34101.6|34240.1|34099.1|16
1625579820000|2021-07-06 13:57:00|34238.1|34097.1|34213.9|34072.9|34239.5|34098.5|34213.9|34072.9|26
1625579830000|2021-07-06 13:57:10|34210.8|34069.8|34220.8|34079.8|34224.7|34083.7|34210.1|34069.1|29
1625579840000|2021-07-06 13:57:20|34219.2|34078.2|34230.3|34089.3|34230.3|34089.3|34215.5|34074.5|24
1625579850000|2021-07-06 13:57:30|34228.9|34087.9|34237.4|34096.4|34242.5|34101.5|34226.6|34085.6|39
1625579860000|2021-07-06 13:57:40|34239.1|34098.1|34233.2|34092.2|34239.8|34098.8|34233.1|34092.1|30
1625579870000|2021-07-06 13:57:50|34236.6|34095.6|34224|34083|34238.4|34097.4|34224|34083|32
1625579880000|2021-07-06 13:58:00|34226.7|34085.7|34228|34087|34228.7|34087.7|34225.9|34084.9|29
1625579890000|2021-07-06 13:58:10|34225.6|34084.6|34220.8|34079.8|34227.7|34086.7|34219.6|34078.6|28
1625579900000|2021-07-06 13:58:20|34219.9|34078.9|34201.5|34060.5|34220.8|34079.8|34201.5|34060.5|28
1625579910000|2021-07-06 13:58:30|34202.2|34061.2|34201.9|34060.9|34202.4|34061.4|34199.8|34058.8|30
1625579920000|2021-07-06 13:58:40|34201.7|34060.7|34205.5|34064.5|34206|34065|34201.5|34060.5|29
1625579930000|2021-07-06 13:58:50|34205.9|34064.9|34213.5|34072.5|34219.3|34078.3|34205.7|34064.7|24
1625579940000|2021-07-06 13:59:00|34213.6|34072.6|34220.2|34079.2|34220.2|34079.2|34213|34072|24
1625579950000|2021-07-06 13:59:10|34220.3|34079.3|34226.2|34085.2|34226.2|34085.2|34220|34079|11
1625579960000|2021-07-06 13:59:20|34226.3|34085.3|34225.4|34084.4|34228.2|34087.2|34225.4|34084.4|19
1625579970000|2021-07-06 13:59:30|34225.8|34084.8|34211.2|34070.2|34225.8|34084.8|34210.3|34069.3|32
1625579980000|2021-07-06 13:59:40|34211.1|34070.1|34210.6|34069.6|34211.1|34070.1|34204.7|34063.7|26
1625579990000|2021-07-06 13:59:50|34211|34070|34217|34076|34223.4|34082.4|34211|34070|34
1625580000000|2021-07-06 14:00:00|34215.9|34074.9|34204.6|34063.6|34217.8|34076.8|34202|34061|34
1625580010000|2021-07-06 14:00:10|34204.9|34063.9|34242.2|34101.2|34242.2|34101.2|34204.9|34063.9|35
1625580020000|2021-07-06 14:00:20|34244|34103|34262.1|34121.1|34266.8|34125.8|34242.6|34101.6|36
1625580030000|2021-07-06 14:00:30|34262.3|34121.3|34288.7|34147.7|34288.8|34147.8|34261.6|34120.6|32
1625580040000|2021-07-06 14:00:40|34284.9|34143.9|34288.9|34147.9|34295.6|34154.6|34284.9|34143.9|31
1625580050000|2021-07-06 14:00:50|34288.7|34147.7|34283.7|34142.7|34288.7|34147.7|34283.3|34142.3|34
1625580060000|2021-07-06 14:01:00|34281.7|34140.7|34277.2|34136.2|34281.7|34140.7|34272.6|34131.6|26
1625580070000|2021-07-06 14:01:10|34277.3|34136.3|34279.5|34138.5|34280.2|34139.2|34277.2|34136.2|33
1625580080000|2021-07-06 14:01:20|34279.6|34138.6|34276.3|34135.3|34282|34141|34275.6|34134.6|27
1625580090000|2021-07-06 14:01:30|34276.2|34135.2|34257.6|34116.6|34276.2|34135.2|34257.5|34116.5|21
1625580100000|2021-07-06 14:01:40|34256.2|34115.2|34246|34105|34257.4|34116.4|34244.5|34103.5|24
1625580110000|2021-07-06 14:01:50|34247|34106|34251.1|34110.1|34251.1|34110.1|34243.7|34102.7|29
1625580120000|2021-07-06 14:02:00|34252.2|34111.2|34253.9|34112.9|34257.7|34116.7|34252.2|34111.2|28
1625580130000|2021-07-06 14:02:10|34254.6|34113.6|34242.5|34101.5|34254.9|34113.9|34242.5|34101.5|24
1625580140000|2021-07-06 14:02:20|34242.4|34101.4|34243.7|34102.7|34245.2|34104.2|34240.5|34099.5|29
1625580150000|2021-07-06 14:02:30|34243.5|34102.5|34243.9|34102.9|34246.1|34105.1|34243.5|34102.5|27
1625580160000|2021-07-06 14:02:40|34243.7|34102.7|34245.1|34104.1|34245.4|34104.4|34241.8|34100.8|29
1625580170000|2021-07-06 14:02:50|34245.2|34104.2|34244|34103|34246.1|34105.1|34243.4|34102.4|23
1625580180000|2021-07-06 14:03:00|34243.8|34102.8|34264.8|34123.8|34264.8|34123.8|34243.6|34102.6|31
1625580190000|2021-07-06 14:03:10|34266.6|34125.6|34266.4|34125.4|34270|34129|34265.3|34124.3|19
1625580200000|2021-07-06 14:03:20|34267.1|34126.1|34268.4|34127.4|34268.4|34127.4|34266.4|34125.4|26
1625580210000|2021-07-06 14:03:30|34267.9|34126.9|34269.2|34128.2|34269.2|34128.2|34267.2|34126.2|10
1625580220000|2021-07-06 14:03:40|34268.7|34127.7|34268.5|34127.5|34268.8|34127.8|34268.1|34127.1|13
1625580230000|2021-07-06 14:03:50|34268.4|34127.4|34273.8|34132.8|34275.8|34134.8|34268|34127|23
1625580240000|2021-07-06 14:04:00|34273.1|34132.1|34257.2|34116.2|34273.1|34132.1|34257.2|34116.2|21
1625580250000|2021-07-06 14:04:10|34256.5|34115.5|34268.3|34127.3|34271|34130|34256.3|34115.3|28
1625580260000|2021-07-06 14:04:20|34268.6|34127.6|34268.2|34127.2|34268.6|34127.6|34265.5|34124.5|25
1625580270000|2021-07-06 14:04:30|34268.7|34127.7|34266.1|34125.1|34268.9|34127.9|34265|34124|27
1625580280000|2021-07-06 14:04:40|34265.6|34124.6|34266.7|34125.7|34266.7|34125.7|34259.8|34118.8|24
1625580290000|2021-07-06 14:04:50|34266.5|34125.5|34282.1|34141.1|34282.1|34141.1|34265.8|34124.8|23
1625580300000|2021-07-06 14:05:00|34281.6|34140.6|34280.4|34139.4|34281.6|34140.6|34272.4|34131.4|33
1625580310000|2021-07-06 14:05:10|34280.3|34139.3|34281.1|34140.1|34284.2|34143.2|34279.1|34138.1|26
1625580320000|2021-07-06 14:05:20|34281.6|34140.6|34261.6|34120.6|34281.6|34140.6|34261.4|34120.4|27
1625580330000|2021-07-06 14:05:30|34262.2|34121.2|34263.9|34122.9|34264.4|34123.4|34260.4|34119.4|24
1625580340000|2021-07-06 14:05:40|34263.6|34122.6|34261.5|34120.5|34263.8|34122.8|34261|34120|22
1625580350000|2021-07-06 14:05:50|34261.8|34120.8|34253|34112|34261.8|34120.8|34251.2|34110.2|17
1625580360000|2021-07-06 14:06:00|34252.5|34111.5|34247.2|34106.2|34252.9|34111.9|34246.9|34105.9|25
1625580370000|2021-07-06 14:06:10|34247.4|34106.4|34245.2|34104.2|34250.1|34109.1|34244.7|34103.7|20
1625580380000|2021-07-06 14:06:20|34244.2|34103.2|34220.5|34079.5|34244.2|34103.2|34220|34079|28
1625580390000|2021-07-06 14:06:30|34218.9|34077.9|34207.4|34066.4|34219.8|34078.8|34207.4|34066.4|14
1625580400000|2021-07-06 14:06:40|34206.4|34065.4|34169.8|34028.8|34207.7|34066.7|34169.8|34028.8|38
1625580410000|2021-07-06 14:06:50|34169.5|34028.5|34189.4|34048.4|34192.2|34051.2|34167.7|34026.7|35
1625580420000|2021-07-06 14:07:00|34188.5|34047.5|34178.3|34037.3|34188.8|34047.8|34178.2|34037.2|30
1625580430000|2021-07-06 14:07:10|34177.8|34036.8|34172.7|34031.7|34177.8|34036.8|34172.7|34031.7|24
1625580440000|2021-07-06 14:07:20|34174.2|34033.2|34177.7|34036.7|34177.7|34036.7|34174.2|34033.2|24
1625580450000|2021-07-06 14:07:30|34177.2|34036.2|34171.9|34030.9|34177.5|34036.5|34171.9|34030.9|30
1625580460000|2021-07-06 14:07:40|34171.8|34030.8|34162.6|34021.6|34171.8|34030.8|34161.1|34020.1|27
1625580470000|2021-07-06 14:07:50|34160.5|34019.5|34142.5|34001.5|34161.7|34020.7|34141.5|34000.5|35
1625580480000|2021-07-06 14:08:00|34142|34001|34141.4|34000.4|34155.2|34014.2|34139.3|33998.3|37
1625580490000|2021-07-06 14:08:10|34141.2|34000.2|34122.6|33981.6|34141.2|34000.2|34115.1|33974.1|34
1625580500000|2021-07-06 14:08:20|34121.9|33980.9|34112|33971|34122.1|33981.1|34102.4|33961.4|32
1625580510000|2021-07-06 14:08:30|34111.8|33970.8|34089.7|33948.7|34120|33979|34089.7|33948.7|38
1625580520000|2021-07-06 14:08:40|34091.2|33950.2|34097.3|33956.3|34097.4|33956.4|34084.7|33943.7|38
1625580530000|2021-07-06 14:08:50|34097.1|33956.1|34097.2|33956.2|34106.5|33965.5|34096|33955|39
1625580540000|2021-07-06 14:09:00|34098.7|33957.7|34120.2|33979.2|34122.2|33981.2|34098.7|33957.7|32
1625580550000|2021-07-06 14:09:10|34119.8|33978.8|34140.8|33999.8|34145.5|34004.5|34119.8|33978.8|40
1625580560000|2021-07-06 14:09:20|34139.6|33998.6|34131.6|33990.6|34139.6|33998.6|34123.8|33982.8|37
1625580570000|2021-07-06 14:09:30|34132|33991|34128.6|33987.6|34132.8|33991.8|34123.2|33982.2|34
1625580580000|2021-07-06 14:09:40|34128.3|33987.3|34128.2|33987.2|34130.6|33989.6|34124.1|33983.1|30
1625580590000|2021-07-06 14:09:50|34128.8|33987.8|34146.5|34005.5|34146.5|34005.5|34128.8|33987.8|23
1625580600000|2021-07-06 14:10:00|34146.2|34005.2|34150.1|34009.1|34150.8|34009.8|34146.2|34005.2|18
1625580610000|2021-07-06 14:10:10|34151|34010|34133.5|33992.5|34152|34011|34133.5|33992.5|27
1625580620000|2021-07-06 14:10:20|34133.3|33992.3|34132.3|33991.3|34134.8|33993.8|34130.9|33989.9|30
1625580630000|2021-07-06 14:10:30|34132.4|33991.4|34136|33995|34137.2|33996.2|34132.4|33991.4|15
1625580640000|2021-07-06 14:10:40|34137.5|33996.5|34170.5|34029.5|34170.5|34029.5|34137.5|33996.5|26
1625580650000|2021-07-06 14:10:50|34171.3|34030.3|34167.5|34026.5|34171.4|34030.4|34167.5|34026.5|24
1625580660000|2021-07-06 14:11:00|34167.2|34026.2|34208.8|34067.8|34208.8|34067.8|34167.2|34026.2|36
1625580670000|2021-07-06 14:11:10|34208.5|34067.5|34194.9|34053.9|34214.7|34073.7|34194.5|34053.5|33
1625580680000|2021-07-06 14:11:20|34195.8|34054.8|34191.5|34050.5|34199.2|34058.2|34191.5|34050.5|24
1625580690000|2021-07-06 14:11:30|34190.8|34049.8|34185.2|34044.2|34190.8|34049.8|34182.1|34041.1|35
1625580700000|2021-07-06 14:11:40|34185|34044|34195.7|34054.7|34195.7|34054.7|34183.2|34042.2|25
1625580710000|2021-07-06 14:11:50|34194.3|34053.3|34196.1|34055.1|34200.7|34059.7|34193.1|34052.1|29
1625580720000|2021-07-06 14:12:00|34196.2|34055.2|34186.4|34045.4|34196.2|34055.2|34184.5|34043.5|36
1625580730000|2021-07-06 14:12:10|34185.9|34044.9|34169|34028|34185.9|34044.9|34169|34028|30
1625580740000|2021-07-06 14:12:20|34168.6|34027.6|34174.1|34033.1|34174.1|34033.1|34166.3|34025.3|20
1625580750000|2021-07-06 14:12:30|34174|34033|34162.2|34021.2|34178.8|34037.8|34160.6|34019.6|22
1625580760000|2021-07-06 14:12:40|34160.7|34019.7|34164.2|34023.2|34165.1|34024.1|34160.7|34019.7|24
1625580770000|2021-07-06 14:12:50|34163|34022|34161|34020|34163.4|34022.4|34158.8|34017.8|34
1625580780000|2021-07-06 14:13:00|34161.4|34020.4|34171.6|34030.6|34174.5|34033.5|34161.4|34020.4|30
1625580790000|2021-07-06 14:13:10|34171.7|34030.7|34183.4|34042.4|34183.4|34042.4|34171|34030|33
1625580800000|2021-07-06 14:13:20|34183.8|34042.8|34181.3|34040.3|34184|34043|34180|34039|27
1625580810000|2021-07-06 14:13:30|34181.2|34040.2|34176.7|34035.7|34183.5|34042.5|34174.1|34033.1|30
1625580820000|2021-07-06 14:13:40|34176.5|34035.5|34183.7|34042.7|34185.2|34044.2|34175.4|34034.4|36
1625580830000|2021-07-06 14:13:50|34183.8|34042.8|34197|34056|34197.2|34056.2|34183|34042|25
1625580840000|2021-07-06 14:14:00|34198.2|34057.2|34189.3|34048.3|34199.3|34058.3|34186.9|34045.9|33
1625580850000|2021-07-06 14:14:10|34189.6|34048.6|34191|34050|34192.1|34051.1|34189.3|34048.3|20
1625580860000|2021-07-06 14:14:20|34191.6|34050.6|34182.3|34041.3|34191.7|34050.7|34181.5|34040.5|23
1625580870000|2021-07-06 14:14:30|34181.1|34040.1|34175.3|34034.3|34181.7|34040.7|34173.1|34032.1|26
1625580880000|2021-07-06 14:14:40|34176.6|34035.6|34175.9|34034.9|34181.5|34040.5|34175.8|34034.8|31
1625580890000|2021-07-06 14:14:50|34175.8|34034.8|34176.4|34035.4|34179.1|34038.1|34173.9|34032.9|31
1625580900000|2021-07-06 14:15:00|34177.4|34036.4|34147.8|34006.8|34177.4|34036.4|34143.1|34002.1|34
1625580910000|2021-07-06 14:15:10|34148|34007|34156.9|34015.9|34156.9|34015.9|34140.2|33999.2|37
1625580920000|2021-07-06 14:15:20|34157|34016|34159.2|34018.2|34159.2|34018.2|34146.1|34005.1|26
1625580930000|2021-07-06 14:15:30|34152.1|34011.1|34148|34007|34156.2|34015.2|34148|34007|37
1625580940000|2021-07-06 14:15:40|34150.5|34009.5|34167|34026|34167|34026|34146|34005|31
1625580950000|2021-07-06 14:15:50|34164.9|34023.9|34179.7|34038.7|34179.7|34038.7|34164.9|34023.9|36
1625580960000|2021-07-06 14:16:00|34180.1|34039.1|34198.9|34057.9|34201.7|34060.7|34178.3|34037.3|37
1625580970000|2021-07-06 14:16:10|34198.7|34057.7|34196.6|34055.6|34203.9|34062.9|34196.5|34055.5|35
1625580980000|2021-07-06 14:16:20|34195.9|34054.9|34202.4|34061.4|34204.3|34063.3|34195.9|34054.9|34
1625580990000|2021-07-06 14:16:30|34203.1|34062.1|34193.9|34052.9|34206.2|34065.2|34192.1|34051.1|35
1625581000000|2021-07-06 14:16:40|34194.3|34053.3|34186.7|34045.7|34196.1|34055.1|34185.8|34044.8|40
1625581010000|2021-07-06 14:16:50|34186.6|34045.6|34192.3|34051.3|34192.3|34051.3|34186.6|34045.6|27
1625581020000|2021-07-06 14:17:00|34192.2|34051.2|34167.4|34026.4|34192.2|34051.2|34164.2|34023.2|37
1625581030000|2021-07-06 14:17:10|34167.2|34026.2|34163|34022|34167.2|34026.2|34159.6|34018.6|29
1625581040000|2021-07-06 14:17:20|34161.2|34020.2|34149|34008|34161.2|34020.2|34148.9|34007.9|30
1625581050000|2021-07-06 14:17:30|34148.5|34007.5|34148.3|34007.3|34152.7|34011.7|34146.9|34005.9|19
1625581060000|2021-07-06 14:17:40|34148|34007|34154.7|34013.7|34154.9|34013.9|34146.9|34005.9|29
1625581070000|2021-07-06 14:17:50|34154.3|34013.3|34138.3|33997.3|34154.3|34013.3|34138.3|33997.3|32
1625581080000|2021-07-06 14:18:00|34138.2|33997.2|34132.4|33991.4|34139.2|33998.2|34130.3|33989.3|30
1625581090000|2021-07-06 14:18:10|34133.6|33992.6|34124.4|33983.4|34136.2|33995.2|34123.5|33982.5|36
1625581100000|2021-07-06 14:18:20|34123.6|33982.6|34126.4|33985.4|34130|33989|34123.3|33982.3|12
1625581110000|2021-07-06 14:18:30|34126.1|33985.1|34121.7|33980.7|34126.1|33985.1|34120.9|33979.9|25
1625581120000|2021-07-06 14:18:40|34122.6|33981.6|34137.6|33996.6|34142.6|34001.6|34121.6|33980.6|34
1625581130000|2021-07-06 14:18:50|34135.9|33994.9|34121.3|33980.3|34135.9|33994.9|34120|33979|30
1625581140000|2021-07-06 14:19:00|34115.8|33974.8|34115.7|33974.7|34123.1|33982.1|34112.3|33971.3|36
1625581150000|2021-07-06 14:19:10|34115.8|33974.8|34110.7|33969.7|34116.8|33975.8|34109.7|33968.7|36
1625581160000|2021-07-06 14:19:20|34110.6|33969.6|34108.9|33967.9|34112.8|33971.8|34105.6|33964.6|36
1625581170000|2021-07-06 14:19:30|34109.5|33968.5|34098.5|33957.5|34109.6|33968.6|34098.3|33957.3|29
1625581180000|2021-07-06 14:19:40|34098.7|33957.7|34093.3|33952.3|34098.7|33957.7|34091.4|33950.4|33
1625581190000|2021-07-06 14:19:50|34094.1|33953.1|34099.7|33958.7|34101.3|33960.3|34092.9|33951.9|29
1625581200000|2021-07-06 14:20:00|34099.8|33958.8|34084|33943|34099.8|33958.8|34084|33943|22
1625581210000|2021-07-06 14:20:10|34084.5|33943.5|34083.9|33942.9|34095.6|33954.6|34081.3|33940.3|24
1625581220000|2021-07-06 14:20:20|34078|33937|34044.8|33903.8|34080.9|33939.9|34044.8|33903.8|34
1625581230000|2021-07-06 14:20:30|34046.6|33905.6|34051.3|33910.3|34052.3|33911.3|34043.7|33902.7|31
1625581240000|2021-07-06 14:20:40|34051.9|33910.9|34066.2|33925.2|34116.5|33975.5|34051.9|33910.9|36
1625581250000|2021-07-06 14:20:50|34066.8|33925.8|34067.4|33926.4|34071.5|33930.5|34063.3|33922.3|27
1625581260000|2021-07-06 14:21:00|34067.6|33926.6|34065|33924|34086.7|33945.7|34065|33924|32
1625581270000|2021-07-06 14:21:10|34065.2|33924.2|34085.6|33944.6|34087.3|33946.3|34052.6|33911.6|37
1625581280000|2021-07-06 14:21:20|34081.6|33940.6|34070.5|33929.5|34081.7|33940.7|34065.4|33924.4|37
1625581290000|2021-07-06 14:21:30|34070|33929|34083.1|33942.1|34083.1|33942.1|34068.7|33927.7|26
1625581300000|2021-07-06 14:21:40|34082|33941|34082.4|33941.4|34086.8|33945.8|34080.4|33939.4|32
1625581310000|2021-07-06 14:21:50|34082.1|33941.1|34083.1|33942.1|34088.7|33947.7|34079.5|33938.5|31
1625581320000|2021-07-06 14:22:00|34078.4|33937.4|34056.7|33915.7|34078.4|33937.4|34052.7|33911.7|17
1625581330000|2021-07-06 14:22:10|34055.2|33914.2|34048.7|33907.7|34055.7|33914.7|34048.3|33907.3|20
1625581340000|2021-07-06 14:22:20|34049.5|33908.5|34049.6|33908.6|34051.9|33910.9|34045.8|33904.8|18
1625581350000|2021-07-06 14:22:30|34051|33910|34051.4|33910.4|34063.1|33922.1|34050.3|33909.3|28
1625581360000|2021-07-06 14:22:40|34051.7|33910.7|34039.1|33898.1|34054|33913|34039|33898|35
1625581370000|2021-07-06 14:22:50|34038.8|33897.8|34052.4|33911.4|34052.5|33911.5|34038.8|33897.8|32
1625581380000|2021-07-06 14:23:00|34052|33911|34051|33910|34055.8|33914.8|34046|33905|35
1625581390000|2021-07-06 14:23:10|34049.7|33908.7|34065.7|33924.7|34065.7|33924.7|34048.3|33907.3|33
1625581400000|2021-07-06 14:23:20|34066.8|33925.8|34071.8|33930.8|34071.8|33930.8|34066.8|33925.8|11
1625581410000|2021-07-06 14:23:30|34071.2|33930.2|34071|33930|34075.5|33934.5|34070.7|33929.7|26
1625581420000|2021-07-06 14:23:40|34072.4|33931.4|34059.9|33918.9|34073.9|33932.9|34059.9|33918.9|21
1625581430000|2021-07-06 14:23:50|34058.5|33917.5|34068|33927|34073.1|33932.1|34058.4|33917.4|33
1625581440000|2021-07-06 14:24:00|34067.8|33926.8|34073.7|33932.7|34074.7|33933.7|34067.8|33926.8|32
1625581450000|2021-07-06 14:24:10|34073|33932|34079.8|33938.8|34080.3|33939.3|34068.9|33927.9|28
1625581460000|2021-07-06 14:24:20|34079.7|33938.7|34068.5|33927.5|34079.7|33938.7|34067.7|33926.7|30
1625581470000|2021-07-06 14:24:30|34070.2|33929.2|34072.9|33931.9|34072.9|33931.9|34069.7|33928.7|29
1625581480000|2021-07-06 14:24:40|34073.1|33932.1|34071.8|33930.8|34073.8|33932.8|34070.8|33929.8|21
1625581490000|2021-07-06 14:24:50|34072.1|33931.1|34098|33957|34098|33957|34072.1|33931.1|33
1625581500000|2021-07-06 14:25:00|34091.9|33950.9|34091.1|33950.1|34098.8|33957.8|34084.3|33943.3|36
1625581510000|2021-07-06 14:25:10|34090|33949|34095.2|33954.2|34095.2|33954.2|34082.7|33941.7|31
1625581520000|2021-07-06 14:25:20|34094.4|33953.4|34120.9|33979.9|34124.6|33983.6|34094.4|33953.4|36
1625581530000|2021-07-06 14:25:30|34121.3|33980.3|34121.4|33980.4|34125.8|33984.8|34107.8|33966.8|27
1625581540000|2021-07-06 14:25:40|34121.3|33980.3|34120.3|33979.3|34121.3|33980.3|34110|33969|28
1625581550000|2021-07-06 14:25:50|34120.2|33979.2|34134.3|33993.3|34134.7|33993.7|34118.9|33977.9|21
1625581560000|2021-07-06 14:26:00|34132.1|33991.1|34134.2|33993.2|34134.8|33993.8|34131.9|33990.9|20
1625581570000|2021-07-06 14:26:10|34133.4|33992.4|34117.6|33976.6|34135.5|33994.5|34117.6|33976.6|36
1625581580000|2021-07-06 14:26:20|34117.7|33976.7|34121.6|33980.6|34122.6|33981.6|34117.6|33976.6|20
1625581590000|2021-07-06 14:26:30|34121.7|33980.7|34093.1|33952.1|34121.7|33980.7|34093.1|33952.1|32
1625581600000|2021-07-06 14:26:40|34092.7|33951.7|34113.1|33972.1|34114.3|33973.3|34092.5|33951.5|32
1625581610000|2021-07-06 14:26:50|34114|33973|34135.6|33994.6|34137.1|33996.1|34114|33973|33
1625581620000|2021-07-06 14:27:00|34136.9|33995.9|34127.3|33986.3|34136.9|33995.9|34126.9|33985.9|29
1625581630000|2021-07-06 14:27:10|34127|33986|34121.2|33980.2|34127|33986|34119|33978|31
1625581640000|2021-07-06 14:27:20|34121|33980|34136|33995|34136.5|33995.5|34121|33980|25
1625581650000|2021-07-06 14:27:30|34135.8|33994.8|34126.9|33985.9|34137.8|33996.8|34125.3|33984.3|30
1625581660000|2021-07-06 14:27:40|34126.7|33985.7|34131.2|33990.2|34134.1|33993.1|34126.7|33985.7|21
1625581670000|2021-07-06 14:27:50|34131.1|33990.1|34134.9|33993.9|34135.6|33994.6|34130.8|33989.8|20
1625581680000|2021-07-06 14:28:00|34131.8|33990.8|34133.7|33992.7|34133.7|33992.7|34128.6|33987.6|21
1625581690000|2021-07-06 14:28:10|34132.9|33991.9|34132|33991|34133.8|33992.8|34131.9|33990.9|11
1625581700000|2021-07-06 14:28:20|34132.5|33991.5|34148.9|34007.9|34148.9|34007.9|34130.9|33989.9|31
1625581710000|2021-07-06 14:28:30|34147.7|34006.7|34151.6|34010.6|34153|34012|34147.3|34006.3|29
1625581720000|2021-07-06 14:28:40|34152|34011|34146.6|34005.6|34152.1|34011.1|34145.1|34004.1|29
1625581730000|2021-07-06 14:28:50|34146|34005|34148.5|34007.5|34153.2|34012.2|34145.9|34004.9|30
1625581740000|2021-07-06 14:29:00|34147.8|34006.8|34140.8|33999.8|34147.8|34006.8|34137.5|33996.5|22
1625581750000|2021-07-06 14:29:10|34141.2|34000.2|34145.7|34004.7|34148.4|34007.4|34141.2|34000.2|24
1625581760000|2021-07-06 14:29:20|34145.5|34004.5|34144.8|34003.8|34145.7|34004.7|34144.8|34003.8|10
1625581770000|2021-07-06 14:29:30|34145.6|34004.6|34120.4|33979.4|34145.6|34004.6|34120.2|33979.2|21
1625581780000|2021-07-06 14:29:40|34120.2|33979.2|34117.8|33976.8|34120.2|33979.2|34116.9|33975.9|27
1625581790000|2021-07-06 14:29:50|34118.6|33977.6|34119.6|33978.6|34120.2|33979.2|34118.4|33977.4|8
1625581800000|2021-07-06 14:30:00|34119.7|33978.7|34119.3|33978.3|34120.4|33979.4|34113.9|33972.9|23
1625581810000|2021-07-06 14:30:10|34119.4|33978.4|34126.5|33985.5|34126.5|33985.5|34119.1|33978.1|31
1625581820000|2021-07-06 14:30:20|34127|33986|34137.3|33996.3|34137.3|33996.3|34126.4|33985.4|34
1625581830000|2021-07-06 14:30:30|34136.7|33995.7|34136.7|33995.7|34138.7|33997.7|34125.1|33984.1|35
1625581840000|2021-07-06 14:30:40|34136.8|33995.8|34162|34021|34162|34021|34135.1|33994.1|38
1625581850000|2021-07-06 14:30:50|34162.2|34021.2|34163|34022|34168.9|34027.9|34161.7|34020.7|32
1625581860000|2021-07-06 14:31:00|34163.2|34022.2|34166.5|34025.5|34168.3|34027.3|34162.2|34021.2|31
1625581870000|2021-07-06 14:31:10|34168|34027|34199.6|34058.6|34201.6|34060.6|34168|34027|34
1625581880000|2021-07-06 14:31:20|34202|34061|34212.2|34071.2|34217.8|34076.8|34202|34061|33
1625581890000|2021-07-06 14:31:30|34209.2|34068.2|34191.3|34050.3|34209.2|34068.2|34181.2|34040.2|32
1625581900000|2021-07-06 14:31:40|34190.8|34049.8|34197.9|34056.9|34198.4|34057.4|34190.8|34049.8|33
1625581910000|2021-07-06 14:31:50|34197.6|34056.6|34201.8|34060.8|34204.9|34063.9|34193.1|34052.1|38
1625581920000|2021-07-06 14:32:00|34202.2|34061.2|34197.4|34056.4|34211.4|34070.4|34194.9|34053.9|33
1625581930000|2021-07-06 14:32:10|34197.9|34056.9|34166.8|34025.8|34198.2|34057.2|34166.4|34025.4|32
1625581940000|2021-07-06 14:32:20|34167|34026|34187.7|34046.7|34187.7|34046.7|34167|34026|35
1625581950000|2021-07-06 14:32:30|34189.6|34048.6|34189.1|34048.1|34201.3|34060.3|34189.1|34048.1|35
1625581960000|2021-07-06 14:32:40|34189.3|34048.3|34176.8|34035.8|34190.1|34049.1|34176.8|34035.8|37
1625581970000|2021-07-06 14:32:50|34177.6|34036.6|34187.8|34046.8|34190.6|34049.6|34175.6|34034.6|34
1625581980000|2021-07-06 14:33:00|34188.5|34047.5|34175.2|34034.2|34188.5|34047.5|34174.8|34033.8|29
1625581990000|2021-07-06 14:33:10|34175.4|34034.4|34160.5|34019.5|34177.5|34036.5|34158.4|34017.4|29
1625582000000|2021-07-06 14:33:20|34161|34020|34163.9|34022.9|34166.9|34025.9|34159.9|34018.9|22
1625582010000|2021-07-06 14:33:30|34164.3|34023.3|34166.5|34025.5|34170|34029|34162.4|34021.4|31
1625582020000|2021-07-06 14:33:40|34167.5|34026.5|34178.2|34037.2|34178.9|34037.9|34165.9|34024.9|32
1625582030000|2021-07-06 14:33:50|34179.9|34038.9|34182.7|34041.7|34184.7|34043.7|34179.9|34038.9|24
1625582040000|2021-07-06 14:34:00|34181.9|34040.9|34174.3|34033.3|34182.2|34041.2|34171.6|34030.6|30
1625582050000|2021-07-06 14:34:10|34174.2|34033.2|34181|34040|34185.9|34044.9|34170.6|34029.6|35
1625582060000|2021-07-06 14:34:20|34181.9|34040.9|34159.3|34018.3|34181.9|34040.9|34159.3|34018.3|34
1625582070000|2021-07-06 14:34:30|34160.1|34019.1|34170.4|34029.4|34173.2|34032.2|34160.1|34019.1|26
1625582080000|2021-07-06 14:34:40|34170.5|34029.5|34170.8|34029.8|34172.3|34031.3|34169.4|34028.4|27
1625582090000|2021-07-06 14:34:50|34170.6|34029.6|34173.1|34032.1|34174.6|34033.6|34170.6|34029.6|21
1625582100000|2021-07-06 14:35:00|34173.2|34032.2|34185.7|34044.7|34186.4|34045.4|34173.1|34032.1|24
1625582110000|2021-07-06 14:35:10|34185.6|34044.6|34204.5|34063.5|34227.1|34086.1|34185.6|34044.6|38
1625582120000|2021-07-06 14:35:20|34201.6|34060.6|34183.7|34042.7|34211|34070|34183.4|34042.4|35
1625582130000|2021-07-06 14:35:30|34184|34043|34189.4|34048.4|34193.3|34052.3|34184|34043|32
1625582140000|2021-07-06 14:35:40|34189.8|34048.8|34190.1|34049.1|34192.5|34051.5|34188.3|34047.3|29
1625582150000|2021-07-06 14:35:50|34190.3|34049.3|34190.3|34049.3|34192.6|34051.6|34188.7|34047.7|29
1625582160000|2021-07-06 14:36:00|34189.3|34048.3|34197.9|34056.9|34203.7|34062.7|34188.4|34047.4|34
1625582170000|2021-07-06 14:36:10|34197.8|34056.8|34205.1|34064.1|34211.9|34070.9|34197.8|34056.8|35
1625582180000|2021-07-06 14:36:20|34203.6|34062.6|34203.4|34062.4|34203.6|34062.6|34198.8|34057.8|31
1625582190000|2021-07-06 14:36:30|34203.2|34062.2|34201.1|34060.1|34203.3|34062.3|34200|34059|32
1625582200000|2021-07-06 14:36:40|34200.4|34059.4|34212.3|34071.3|34212.3|34071.3|34200.4|34059.4|28
1625582210000|2021-07-06 14:36:50|34213.2|34072.2|34214.9|34073.9|34214.9|34073.9|34208.2|34067.2|21
1625582220000|2021-07-06 14:37:00|34215.1|34074.1|34233.7|34092.7|34246.6|34105.6|34215.1|34074.1|34
1625582230000|2021-07-06 14:37:10|34233.3|34092.3|34229.2|34088.2|34237.6|34096.6|34227.3|34086.3|33
1625582240000|2021-07-06 14:37:20|34227.5|34086.5|34215.8|34074.8|34230.6|34089.6|34215.3|34074.3|27
1625582250000|2021-07-06 14:37:30|34216.3|34075.3|34216.5|34075.5|34224.3|34083.3|34213.2|34072.2|30
1625582260000|2021-07-06 14:37:40|34217.1|34076.1|34231.7|34090.7|34232.6|34091.6|34217.1|34076.1|20
1625582270000|2021-07-06 14:37:50|34232.4|34091.4|34220.7|34079.7|34232.4|34091.4|34220.1|34079.1|34
1625582280000|2021-07-06 14:38:00|34220.5|34079.5|34210.5|34069.5|34220.5|34079.5|34209.7|34068.7|31
1625582290000|2021-07-06 14:38:10|34207.3|34066.3|34200.6|34059.6|34207.3|34066.3|34199.9|34058.9|32
1625582300000|2021-07-06 14:38:20|34201.4|34060.4|34199.5|34058.5|34202.3|34061.3|34199.2|34058.2|16
1625582310000|2021-07-06 14:38:30|34201.2|34060.2|34197.9|34056.9|34201.7|34060.7|34197.8|34056.8|31
1625582320000|2021-07-06 14:38:40|34198|34057|34200.8|34059.8|34201.7|34060.7|34197.9|34056.9|22
1625582330000|2021-07-06 14:38:50|34200.7|34059.7|34202.4|34061.4|34212.2|34071.2|34200.1|34059.1|35
1625582340000|2021-07-06 14:39:00|34202.3|34061.3|34201.9|34060.9|34202.8|34061.8|34201.1|34060.1|21
1625582350000|2021-07-06 14:39:10|34202|34061|34185.8|34044.8|34205.8|34064.8|34185.8|34044.8|27
1625582360000|2021-07-06 14:39:20|34185|34044|34183.3|34042.3|34188.9|34047.9|34168.3|34027.3|37
1625582370000|2021-07-06 14:39:30|34184.4|34043.4|34175|34034|34184.4|34043.4|34171.8|34030.8|33
1625582380000|2021-07-06 14:39:40|34174.7|34033.7|34174.2|34033.2|34177.1|34036.1|34170|34029|31
1625582390000|2021-07-06 14:39:50|34173.9|34032.9|34176.5|34035.5|34178.6|34037.6|34172.7|34031.7|20
1625582400000|2021-07-06 14:40:00|34178.6|34037.6|34160.7|34019.7|34178.6|34037.6|34160.7|34019.7|29
1625582410000|2021-07-06 14:40:10|34160.6|34019.6|34163.5|34022.5|34163.7|34022.7|34159.4|34018.4|13
1625582420000|2021-07-06 14:40:20|34164.2|34023.2|34167.8|34026.8|34170.9|34029.9|34160.3|34019.3|19
1625582430000|2021-07-06 14:40:30|34167.7|34026.7|34168.8|34027.8|34171.6|34030.6|34167.1|34026.1|24
1625582440000|2021-07-06 14:40:40|34169.1|34028.1|34169.1|34028.1|34170|34029|34166.9|34025.9|28
1625582450000|2021-07-06 14:40:50|34169.4|34028.4|34176.7|34035.7|34182.1|34041.1|34168.5|34027.5|30
1625582460000|2021-07-06 14:41:00|34174.4|34033.4|34166.8|34025.8|34174.4|34033.4|34165|34024|32
1625582470000|2021-07-06 14:41:10|34166.6|34025.6|34167.3|34026.3|34167.8|34026.8|34166.5|34025.5|13
1625582480000|2021-07-06 14:41:20|34166.9|34025.9|34164.9|34023.9|34166.9|34025.9|34164.7|34023.7|15
1625582490000|2021-07-06 14:41:30|34164.7|34023.7|34166.1|34025.1|34167.5|34026.5|34164.7|34023.7|17
1625582500000|2021-07-06 14:41:40|34166.2|34025.2|34165.7|34024.7|34167.2|34026.2|34165.7|34024.7|18
1625582510000|2021-07-06 14:41:50|34164.8|34023.8|34167|34026|34169.3|34028.3|34159.2|34018.2|33
1625582520000|2021-07-06 14:42:00|34166.6|34025.6|34168.6|34027.6|34168.6|34027.6|34164.4|34023.4|31
1625582530000|2021-07-06 14:42:10|34168.4|34027.4|34174.5|34033.5|34182.3|34041.3|34167.5|34026.5|25
1625582540000|2021-07-06 14:42:20|34173.3|34032.3|34173.2|34032.2|34173.4|34032.4|34170.3|34029.3|28
1625582550000|2021-07-06 14:42:30|34171.9|34030.9|34171.9|34030.9|34173.4|34032.4|34171|34030|12
1625582560000|2021-07-06 14:42:40|34173.2|34032.2|34172.2|34031.2|34177.1|34036.1|34169.5|34028.5|27
1625582570000|2021-07-06 14:42:50|34171.7|34030.7|34179.2|34038.2|34187|34046|34171.7|34030.7|27
1625582580000|2021-07-06 14:43:00|34176.7|34035.7|34171.5|34030.5|34177.3|34036.3|34170.6|34029.6|31
1625582590000|2021-07-06 14:43:10|34171.6|34030.6|34171.4|34030.4|34175|34034|34171.4|34030.4|23
1625582600000|2021-07-06 14:43:20|34171.6|34030.6|34181.6|34040.6|34181.7|34040.7|34171.6|34030.6|19
1625582610000|2021-07-06 14:43:30|34184.8|34043.8|34182|34041|34184.8|34043.8|34180.4|34039.4|22
1625582620000|2021-07-06 14:43:40|34182.2|34041.2|34184.6|34043.6|34184.7|34043.7|34181.7|34040.7|16
1625582630000|2021-07-06 14:43:50|34184.4|34043.4|34184.1|34043.1|34184.4|34043.4|34184|34043|9
1625582640000|2021-07-06 14:44:00|34183.7|34042.7|34182.5|34041.5|34183.9|34042.9|34177.2|34036.2|18
1625582650000|2021-07-06 14:44:10|34183.5|34042.5|34184|34043|34184.8|34043.8|34179.3|34038.3|8
1625582660000|2021-07-06 14:44:20|34183.4|34042.4|34173|34032|34183.8|34042.8|34173|34032|8
1625582670000|2021-07-06 14:44:30|34172.9|34031.9|34172.8|34031.8|34176.7|34035.7|34172.8|34031.8|10
1625582680000|2021-07-06 14:44:40|34172.9|34031.9|34173.6|34032.6|34182.9|34041.9|34172.9|34031.9|32
1625582690000|2021-07-06 14:44:50|34172.9|34031.9|34162.4|34021.4|34172.9|34031.9|34161.5|34020.5|27
1625582700000|2021-07-06 14:45:00|34162.8|34021.8|34149.5|34008.5|34163.7|34022.7|34143.3|34002.3|30
1625582710000|2021-07-06 14:45:10|34149.6|34008.6|34161.4|34020.4|34161.4|34020.4|34149.1|34008.1|30
1625582720000|2021-07-06 14:45:20|34161.5|34020.5|34161.9|34020.9|34172|34031|34159.4|34018.4|35
1625582730000|2021-07-06 14:45:30|34162.8|34021.8|34171.3|34030.3|34173.6|34032.6|34161.2|34020.2|34
1625582740000|2021-07-06 14:45:40|34170|34029|34181.5|34040.5|34181.5|34040.5|34167.3|34026.3|25
1625582750000|2021-07-06 14:45:50|34181.4|34040.4|34215.6|34074.6|34216.9|34075.9|34181.4|34040.4|36
1625582760000|2021-07-06 14:46:00|34215|34074|34199.5|34058.5|34218.6|34077.6|34198.6|34057.6|24
1625582770000|2021-07-06 14:46:10|34198.4|34057.4|34201.3|34060.3|34202.4|34061.4|34198.4|34057.4|21
1625582780000|2021-07-06 14:46:20|34202|34061|34203.8|34062.8|34205.5|34064.5|34201.3|34060.3|16
1625582790000|2021-07-06 14:46:30|34204|34063|34200.4|34059.4|34210.5|34069.5|34199.7|34058.7|24
1625582800000|2021-07-06 14:46:40|34200.5|34059.5|34199|34058|34200.5|34059.5|34198.7|34057.7|13
1625582810000|2021-07-06 14:46:50|34201|34060|34199.7|34058.7|34202.9|34061.9|34199.7|34058.7|13
1625582820000|2021-07-06 14:47:00|34200.1|34059.1|34184.7|34043.7|34200.1|34059.1|34183.4|34042.4|14
1625582830000|2021-07-06 14:47:10|34185.7|34044.7|34193|34052|34193.3|34052.3|34185.6|34044.6|25
1625582840000|2021-07-06 14:47:20|34192.8|34051.8|34191.6|34050.6|34195.9|34054.9|34191.6|34050.6|27
1625582850000|2021-07-06 14:47:30|34186.7|34045.7|34187.6|34046.6|34188.6|34047.6|34185.1|34044.1|25
1625582860000|2021-07-06 14:47:40|34187.3|34046.3|34192.7|34051.7|34193.2|34052.2|34186.6|34045.6|25
1625582870000|2021-07-06 14:47:50|34191.5|34050.5|34186.1|34045.1|34192.7|34051.7|34184.7|34043.7|25
1625582880000|2021-07-06 14:48:00|34186.2|34045.2|34193.9|34052.9|34194.2|34053.2|34186.2|34045.2|24
1625582890000|2021-07-06 14:48:10|34193.3|34052.3|34194.6|34053.6|34194.7|34053.7|34193.3|34052.3|11
1625582900000|2021-07-06 14:48:20|34194.7|34053.7|34199.2|34058.2|34201.8|34060.8|34193.9|34052.9|21
1625582910000|2021-07-06 14:48:30|34205.7|34064.7|34200.6|34059.6|34206.9|34065.9|34197.3|34056.3|29
1625582920000|2021-07-06 14:48:40|34202.8|34061.8|34203.4|34062.4|34204.5|34063.5|34194.3|34053.3|23
1625582930000|2021-07-06 14:48:50|34204.4|34063.4|34206.8|34065.8|34206.8|34065.8|34200.4|34059.4|29
1625582940000|2021-07-06 14:49:00|34207.8|34066.8|34207.4|34066.4|34208.1|34067.1|34204.1|34063.1|24
1625582950000|2021-07-06 14:49:10|34207.7|34066.7|34212.1|34071.1|34216|34075|34206.8|34065.8|23
1625582960000|2021-07-06 14:49:20|34209.8|34068.8|34214.1|34073.1|34217.1|34076.1|34208.8|34067.8|27
1625582970000|2021-07-06 14:49:30|34215.3|34074.3|34221.1|34080.1|34225.7|34084.7|34215.3|34074.3|34
1625582980000|2021-07-06 14:49:40|34220.2|34079.2|34246.1|34105.1|34246.4|34105.4|34219.6|34078.6|36
1625582990000|2021-07-06 14:49:50|34246.5|34105.5|34245.4|34104.4|34248.1|34107.1|34242.8|34101.8|30
1625583000000|2021-07-06 14:50:00|34244.9|34103.9|34245.2|34104.2|34245.9|34104.9|34232.3|34091.3|32
1625583010000|2021-07-06 14:50:10|34244.1|34103.1|34239.6|34098.6|34246.1|34105.1|34236.7|34095.7|29
1625583020000|2021-07-06 14:50:20|34238.5|34097.5|34232.1|34091.1|34242.3|34101.3|34231.3|34090.3|26
1625583030000|2021-07-06 14:50:30|34230.7|34089.7|34229.1|34088.1|34230.7|34089.7|34224.7|34083.7|28
1625583040000|2021-07-06 14:50:40|34228.3|34087.3|34224.5|34083.5|34228.4|34087.4|34223.2|34082.2|25
1625583050000|2021-07-06 14:50:50|34225|34084|34223.3|34082.3|34226|34085|34220.6|34079.6|21
1625583060000|2021-07-06 14:51:00|34223.5|34082.5|34237|34096|34237.8|34096.8|34222.6|34081.6|18
1625583070000|2021-07-06 14:51:10|34236.7|34095.7|34232.3|34091.3|34237.8|34096.8|34232.3|34091.3|19
1625583080000|2021-07-06 14:51:20|34231.2|34090.2|34239.3|34098.3|34239.5|34098.5|34228.1|34087.1|22
1625583090000|2021-07-06 14:51:30|34238.6|34097.6|34236.9|34095.9|34240.6|34099.6|34236.1|34095.1|26
1625583100000|2021-07-06 14:51:40|34236.8|34095.8|34237.4|34096.4|34237.8|34096.8|34236.6|34095.6|16
1625583110000|2021-07-06 14:51:50|34237.3|34096.3|34236.6|34095.6|34238.1|34097.1|34236.1|34095.1|18
1625583120000|2021-07-06 14:52:00|34236.4|34095.4|34239.5|34098.5|34241.2|34100.2|34235.7|34094.7|14
1625583130000|2021-07-06 14:52:10|34240.3|34099.3|34247.9|34106.9|34247.9|34106.9|34238.5|34097.5|30
1625583140000|2021-07-06 14:52:20|34247.8|34106.8|34250.2|34109.2|34250.2|34109.2|34247.1|34106.1|24
1625583150000|2021-07-06 14:52:30|34250.5|34109.5|34280.8|34139.8|34280.8|34139.8|34249.7|34108.7|25
1625583160000|2021-07-06 14:52:40|34283.3|34142.3|34273.6|34132.6|34297.2|34156.2|34271.9|34130.9|39
1625583170000|2021-07-06 14:52:50|34273.3|34132.3|34272.6|34131.6|34273.3|34132.3|34266|34125|29
1625583180000|2021-07-06 14:53:00|34272.4|34131.4|34256|34115|34272.7|34131.7|34253.6|34112.6|30
1625583190000|2021-07-06 14:53:10|34255.3|34114.3|34258.5|34117.5|34258.5|34117.5|34255.3|34114.3|12
1625583200000|2021-07-06 14:53:20|34258.1|34117.1|34258.6|34117.6|34264.3|34123.3|34258|34117|22
1625583210000|2021-07-06 14:53:30|34258.8|34117.8|34262.4|34121.4|34263.4|34122.4|34258.6|34117.6|17
1625583220000|2021-07-06 14:53:40|34261.3|34120.3|34258.5|34117.5|34262.7|34121.7|34258.5|34117.5|22
1625583230000|2021-07-06 14:53:50|34258.3|34117.3|34260.8|34119.8|34262.7|34121.7|34258.3|34117.3|28
1625583240000|2021-07-06 14:54:00|34259.3|34118.3|34251.2|34110.2|34262|34121|34250.6|34109.6|29
1625583250000|2021-07-06 14:54:10|34251.5|34110.5|34250.9|34109.9|34251.5|34110.5|34249.1|34108.1|25
1625583260000|2021-07-06 14:54:20|34250.8|34109.8|34250.7|34109.7|34250.9|34109.9|34249.1|34108.1|20
1625583270000|2021-07-06 14:54:30|34250.8|34109.8|34247.4|34106.4|34250.8|34109.8|34247.4|34106.4|19
1625583280000|2021-07-06 14:54:40|34247.5|34106.5|34247.6|34106.6|34249.9|34108.9|34247.5|34106.5|13
1625583290000|2021-07-06 14:54:50|34248.1|34107.1|34249|34108|34249|34108|34246.9|34105.9|8
1625583300000|2021-07-06 14:55:00|34249.1|34108.1|34240.1|34099.1|34249.1|34108.1|34240.1|34099.1|21
1625583310000|2021-07-06 14:55:10|34237.4|34096.4|34228.9|34087.9|34237.4|34096.4|34227.9|34086.9|35
1625583320000|2021-07-06 14:55:20|34227.6|34086.6|34226.3|34085.3|34231.5|34090.5|34225.7|34084.7|26
1625583330000|2021-07-06 14:55:30|34225.8|34084.8|34221.6|34080.6|34225.8|34084.8|34221.4|34080.4|32
1625583340000|2021-07-06 14:55:40|34221.5|34080.5|34250.4|34109.4|34263.7|34122.7|34216.6|34075.6|37
1625583350000|2021-07-06 14:55:50|34252.3|34111.3|34232.6|34091.6|34255.6|34114.6|34231.6|34090.6|37
1625583360000|2021-07-06 14:56:00|34232.7|34091.7|34234.2|34093.2|34235|34094|34231.1|34090.1|33
1625583370000|2021-07-06 14:56:10|34233.9|34092.9|34236|34095|34244.5|34103.5|34233.9|34092.9|32
1625583380000|2021-07-06 14:56:20|34232.3|34091.3|34223.6|34082.6|34232.4|34091.4|34223.6|34082.6|35
1625583390000|2021-07-06 14:56:30|34223.5|34082.5|34221.2|34080.2|34224.6|34083.6|34220.7|34079.7|31
1625583400000|2021-07-06 14:56:40|34222.1|34081.1|34219.3|34078.3|34224.3|34083.3|34217.7|34076.7|31
1625583410000|2021-07-06 14:56:50|34219.1|34078.1|34228.9|34087.9|34230.5|34089.5|34219.1|34078.1|17
1625583420000|2021-07-06 14:57:00|34228.8|34087.8|34221.8|34080.8|34232.8|34091.8|34220.1|34079.1|35
1625583430000|2021-07-06 14:57:10|34221.5|34080.5|34220.8|34079.8|34223.9|34082.9|34220.2|34079.2|27
1625583440000|2021-07-06 14:57:20|34222.1|34081.1|34220.1|34079.1|34222.8|34081.8|34219.8|34078.8|26
1625583450000|2021-07-06 14:57:30|34220|34079|34218|34077|34220.1|34079.1|34217.4|34076.4|20
1625583460000|2021-07-06 14:57:40|34218.1|34077.1|34217.2|34076.2|34218.7|34077.7|34217.2|34076.2|20
1625583470000|2021-07-06 14:57:50|34217.6|34076.6|34216.1|34075.1|34218.9|34077.9|34216.1|34075.1|18
1625583480000|2021-07-06 14:58:00|34216.4|34075.4|34228.1|34087.1|34228.3|34087.3|34216.4|34075.4|21
1625583490000|2021-07-06 14:58:10|34231.1|34090.1|34223.2|34082.2|34238.1|34097.1|34222.8|34081.8|30
1625583500000|2021-07-06 14:58:20|34222.9|34081.9|34219|34078|34222.9|34081.9|34216.7|34075.7|31
1625583510000|2021-07-06 14:58:30|34218.6|34077.6|34217.9|34076.9|34219.3|34078.3|34217.4|34076.4|22
1625583520000|2021-07-06 14:58:40|34217.3|34076.3|34207.2|34066.2|34222.4|34081.4|34207|34066|21
1625583530000|2021-07-06 14:58:50|34207.3|34066.3|34216.5|34075.5|34218.6|34077.6|34203.9|34062.9|25
1625583540000|2021-07-06 14:59:00|34215.8|34074.8|34204.7|34063.7|34217.6|34076.6|34204.7|34063.7|34
1625583550000|2021-07-06 14:59:10|34207|34066|34213.2|34072.2|34214.1|34073.1|34204.9|34063.9|31
1625583560000|2021-07-06 14:59:20|34213.9|34072.9|34207.2|34066.2|34213.9|34072.9|34206.5|34065.5|36
1625583570000|2021-07-06 14:59:30|34207.3|34066.3|34210.4|34069.4|34214.1|34073.1|34207.3|34066.3|29
1625583580000|2021-07-06 14:59:40|34209.6|34068.6|34209.8|34068.8|34210.3|34069.3|34205.7|34064.7|36
1625583590000|2021-07-06 14:59:50|34210.2|34069.2|34216.8|34075.8|34226.6|34085.6|34210.2|34069.2|34
1625583600000|2021-07-06 15:00:00|34215.8|34074.8|34205.2|34064.2|34215.8|34074.8|34203.7|34062.7|20
1625583610000|2021-07-06 15:00:10|34204|34063|34196|34055|34204|34063|34191.4|34050.4|28
1625583620000|2021-07-06 15:00:20|34196.1|34055.1|34184.2|34043.2|34196.9|34055.9|34184.2|34043.2|23
1625583630000|2021-07-06 15:00:30|34183.9|34042.9|34170.4|34029.4|34184.7|34043.7|34170.4|34029.4|34
1625583640000|2021-07-06 15:00:40|34172.2|34031.2|34165.5|34024.5|34172.2|34031.2|34165.2|34024.2|19
1625583650000|2021-07-06 15:00:50|34168.9|34027.9|34136.6|33995.6|34181.2|34040.2|34134.2|33993.2|34
1625583660000|2021-07-06 15:01:00|34135.4|33994.4|34109.3|33968.3|34136.1|33995.1|34101.6|33960.6|31
1625583670000|2021-07-06 15:01:10|34113.9|33972.9|34116.6|33975.6|34127.4|33986.4|34112.5|33971.5|34
1625583680000|2021-07-06 15:01:20|34117.2|33976.2|34121.9|33980.9|34123|33982|34114.3|33973.3|29
1625583690000|2021-07-06 15:01:30|34119.6|33978.6|34116.6|33975.6|34122.7|33981.7|34114.4|33973.4|14
1625583700000|2021-07-06 15:01:40|34116.2|33975.2|34103.1|33962.1|34116.2|33975.2|34102.6|33961.6|37
1625583710000|2021-07-06 15:01:50|34101.1|33960.1|34108.3|33967.3|34108.3|33967.3|34096|33955|23
1625583720000|2021-07-06 15:02:00|34109.2|33968.2|34094.2|33953.2|34109.2|33968.2|34094.2|33953.2|37
1625583730000|2021-07-06 15:02:10|34093.2|33952.2|34048.9|33907.9|34093.2|33952.2|34047.1|33906.1|37
1625583740000|2021-07-06 15:02:20|34049|33908|34061.7|33920.7|34062.4|33921.4|34042.6|33901.6|34
1625583750000|2021-07-06 15:02:30|34062.5|33921.5|34031.6|33890.6|34069.8|33928.8|34031.6|33890.6|29
1625583760000|2021-07-06 15:02:40|34033.9|33892.9|34007.7|33866.7|34033.9|33892.9|33988.7|33847.7|40
1625583770000|2021-07-06 15:02:50|34002.1|33861.1|34005.9|33864.9|34006.4|33865.4|33992.8|33851.8|32
1625583780000|2021-07-06 15:03:00|34006|33865|34006.5|33865.5|34023.7|33882.7|34004.8|33863.8|33
1625583790000|2021-07-06 15:03:10|34002|33861|33988.7|33847.7|34006.3|33865.3|33988.7|33847.7|31
1625583800000|2021-07-06 15:03:20|33994.2|33853.2|33977.3|33836.3|33994.6|33853.6|33972.8|33831.8|34
1625583810000|2021-07-06 15:03:30|33977.2|33836.2|33984|33843|33984|33843|33972.6|33831.6|36
1625583820000|2021-07-06 15:03:40|33988|33847|33989.8|33848.8|34000.4|33859.4|33984.8|33843.8|38
1625583830000|2021-07-06 15:03:50|33993.3|33852.3|33985|33844|34002.1|33861.1|33984.5|33843.5|37
1625583840000|2021-07-06 15:04:00|33985.1|33844.1|33993.8|33852.8|34006.6|33865.6|33983.8|33842.8|37
1625583850000|2021-07-06 15:04:10|33994.4|33853.4|33973.4|33832.4|33995.3|33854.3|33973.4|33832.4|40
1625583860000|2021-07-06 15:04:20|33971.1|33830.1|33983.1|33842.1|33983.1|33842.1|33963.9|33822.9|32
1625583870000|2021-07-06 15:04:30|33983.3|33842.3|33966|33825|33984|33843|33965.4|33824.4|35
1625583880000|2021-07-06 15:04:40|33965.6|33824.6|33980.8|33839.8|33980.8|33839.8|33964.3|33823.3|24
1625583890000|2021-07-06 15:04:50|33979.7|33838.7|33976.9|33835.9|33987|33846|33969.3|33828.3|30
1625583900000|2021-07-06 15:05:00|33976.7|33835.7|33988|33847|33988.3|33847.3|33974.6|33833.6|30
1625583910000|2021-07-06 15:05:10|33988.2|33847.2|33985.7|33844.7|33992.3|33851.3|33983.8|33842.8|27
1625583920000|2021-07-06 15:05:20|33986.8|33845.8|33996.9|33855.9|33997.5|33856.5|33984.3|33843.3|30
1625583930000|2021-07-06 15:05:30|33998.1|33857.1|33999.5|33858.5|34000.7|33859.7|33998.1|33857.1|30
1625583940000|2021-07-06 15:05:40|33999.4|33858.4|34023.4|33882.4|34023.4|33882.4|33998.9|33857.9|32
1625583950000|2021-07-06 15:05:50|34026.1|33885.1|34012|33871|34035.9|33894.9|34012|33871|39
1625583960000|2021-07-06 15:06:00|34012.5|33871.5|34020.7|33879.7|34023.1|33882.1|34012.5|33871.5|31
1625583970000|2021-07-06 15:06:10|34021.2|33880.2|34018.7|33877.7|34022.3|33881.3|34017.5|33876.5|31
1625583980000|2021-07-06 15:06:20|34018.6|33877.6|34034.1|33893.1|34034.1|33893.1|34018.6|33877.6|30
1625583990000|2021-07-06 15:06:30|34034.3|33893.3|34032|33891|34035.7|33894.7|34032|33891|27
1625584000000|2021-07-06 15:06:40|34033.9|33892.9|34031.5|33890.5|34034|33893|34028.4|33887.4|21
1625584010000|2021-07-06 15:06:50|34031.2|33890.2|34040.6|33899.6|34044.2|33903.2|34031.2|33890.2|29
1625584020000|2021-07-06 15:07:00|34042|33901|34040|33899|34044.3|33903.3|34030.7|33889.7|36
1625584030000|2021-07-06 15:07:10|34040.7|33899.7|34036.7|33895.7|34040.7|33899.7|34030.8|33889.8|29
1625584040000|2021-07-06 15:07:20|34038.4|33897.4|34036.5|33895.5|34040.9|33899.9|34034.3|33893.3|31
1625584050000|2021-07-06 15:07:30|34035.7|33894.7|33999.1|33858.1|34036.7|33895.7|33997|33856|30
1625584060000|2021-07-06 15:07:40|34002.4|33861.4|34020.6|33879.6|34023.2|33882.2|34000.2|33859.2|36
1625584070000|2021-07-06 15:07:50|34019.5|33878.5|33997.1|33856.1|34021.3|33880.3|33993.4|33852.4|37
1625584080000|2021-07-06 15:08:00|33997.7|33856.7|34009|33868|34010.3|33869.3|33997.7|33856.7|31
1625584090000|2021-07-06 15:08:10|34005.9|33864.9|34000.8|33859.8|34009.8|33868.8|33995.4|33854.4|32
1625584100000|2021-07-06 15:08:20|34000.3|33859.3|33986.2|33845.2|34003.3|33862.3|33985.7|33844.7|31
1625584110000|2021-07-06 15:08:30|33987.3|33846.3|33993.4|33852.4|33995|33854|33986.8|33845.8|26
1625584120000|2021-07-06 15:08:40|33993.8|33852.8|33984.4|33843.4|33995.4|33854.4|33981.3|33840.3|29
1625584130000|2021-07-06 15:08:50|33984.5|33843.5|33982|33841|33984.7|33843.7|33980.7|33839.7|21
1625584140000|2021-07-06 15:09:00|33982.5|33841.5|33991.9|33850.9|33993.4|33852.4|33981.8|33840.8|29
1625584150000|2021-07-06 15:09:10|33990.6|33849.6|33986.4|33845.4|33998.8|33857.8|33984.4|33843.4|28
1625584160000|2021-07-06 15:09:20|33987|33846|33990.2|33849.2|33996.5|33855.5|33986.4|33845.4|34
1625584170000|2021-07-06 15:09:30|33990.1|33849.1|33988.2|33847.2|33993.5|33852.5|33987.9|33846.9|26
1625584180000|2021-07-06 15:09:40|33987.2|33846.2|33982.8|33841.8|33989.1|33848.1|33982.8|33841.8|33
1625584190000|2021-07-06 15:09:50|33978.8|33837.8|33966|33825|33978.8|33837.8|33964.9|33823.9|34
1625584200000|2021-07-06 15:10:00|33965.1|33824.1|33975|33834|33977.8|33836.8|33963.3|33822.3|34
1625584210000|2021-07-06 15:10:10|33973.5|33832.5|34000.7|33859.7|34001.9|33860.9|33973.5|33832.5|37
1625584220000|2021-07-06 15:10:20|34001|33860|33982.2|33841.2|34002.8|33861.8|33974.9|33833.9|33
1625584230000|2021-07-06 15:10:30|33982.9|33841.9|33971.4|33830.4|33982.9|33841.9|33966.3|33825.3|32
1625584240000|2021-07-06 15:10:40|33972.3|33831.3|33962.4|33821.4|33972.3|33831.3|33962.4|33821.4|34
1625584250000|2021-07-06 15:10:50|33964.2|33823.2|33970.6|33829.6|33972.4|33831.4|33961.2|33820.2|33
1625584260000|2021-07-06 15:11:00|33971.3|33830.3|33986|33845|33992.2|33851.2|33971.2|33830.2|37
1625584270000|2021-07-06 15:11:10|33991.5|33850.5|33988.7|33847.7|33991.5|33850.5|33984.5|33843.5|36
1625584280000|2021-07-06 15:11:20|33985.7|33844.7|33977.3|33836.3|33990.2|33849.2|33975.3|33834.3|37
1625584290000|2021-07-06 15:11:30|33978|33837|33985.6|33844.6|33985.6|33844.6|33977.2|33836.2|25
1625584300000|2021-07-06 15:11:40|33984.2|33843.2|33990.2|33849.2|33992.8|33851.8|33982.2|33841.2|20
1625584310000|2021-07-06 15:11:50|33994.8|33853.8|33992|33851|33997.6|33856.6|33989.4|33848.4|33
1625584320000|2021-07-06 15:12:00|33992.6|33851.6|33997.1|33856.1|34003.8|33862.8|33987.6|33846.6|30
1625584330000|2021-07-06 15:12:10|34004.9|33863.9|34003.7|33862.7|34013.1|33872.1|34002.9|33861.9|31
1625584340000|2021-07-06 15:12:20|34003.2|33862.2|33998.2|33857.2|34005.6|33864.6|33993.6|33852.6|38
1625584350000|2021-07-06 15:12:30|33998.4|33857.4|33996|33855|33998.6|33857.6|33996|33855|29
1625584360000|2021-07-06 15:12:40|33997.5|33856.5|34001.6|33860.6|34001.8|33860.8|33996|33855|30
1625584370000|2021-07-06 15:12:50|34001.4|33860.4|34010.6|33869.6|34010.6|33869.6|34000.3|33859.3|31
1625584380000|2021-07-06 15:13:00|34011|33870|34021.5|33880.5|34022.9|33881.9|34002.4|33861.4|36
1625584390000|2021-07-06 15:13:10|34020.3|33879.3|34015.2|33874.2|34021.6|33880.6|34008|33867|37
1625584400000|2021-07-06 15:13:20|34014.9|33873.9|34023.2|33882.2|34023.2|33882.2|34012.5|33871.5|32
1625584410000|2021-07-06 15:13:30|34022|33881|34013.4|33872.4|34023.2|33882.2|34011.6|33870.6|38
1625584420000|2021-07-06 15:13:40|34014.7|33873.7|34012.7|33871.7|34014.7|33873.7|34010|33869|32
1625584430000|2021-07-06 15:13:50|34013.6|33872.6|34009|33868|34013.6|33872.6|34006.2|33865.2|25
1625584440000|2021-07-06 15:14:00|34008.8|33867.8|34009.4|33868.4|34009.6|33868.6|34004.2|33863.2|30
1625584450000|2021-07-06 15:14:10|34009.9|33868.9|34012.3|33871.3|34012.3|33871.3|34009.5|33868.5|17
1625584460000|2021-07-06 15:14:20|34012|33871|34010.8|33869.8|34012|33871|34009.6|33868.6|10
1625584470000|2021-07-06 15:14:30|34010.3|33869.3|34005.8|33864.8|34010.3|33869.3|34005.4|33864.4|21
1625584480000|2021-07-06 15:14:40|34005.4|33864.4|34006.5|33865.5|34009.1|33868.1|34005.4|33864.4|30
1625584490000|2021-07-06 15:14:50|34007.2|33866.2|34007.5|33866.5|34008.1|33867.1|34006|33865|28
1625584500000|2021-07-06 15:15:00|34006.9|33865.9|33989.5|33848.5|34007.5|33866.5|33986.9|33845.9|27
1625584510000|2021-07-06 15:15:10|33989.4|33848.4|34006|33865|34006|33865|33989.4|33848.4|27
1625584520000|2021-07-06 15:15:20|34006.8|33865.8|34041.9|33900.9|34042.9|33901.9|34006.8|33865.8|30
1625584530000|2021-07-06 15:15:30|34043.9|33902.9|34041.4|33900.4|34045.9|33904.9|34029.2|33888.2|33
1625584540000|2021-07-06 15:15:40|34041.6|33900.6|34047.5|33906.5|34050.2|33909.2|34041.6|33900.6|34
1625584550000|2021-07-06 15:15:50|34046.3|33905.3|34067.2|33926.2|34072.4|33931.4|34045.5|33904.5|37
1625584560000|2021-07-06 15:16:00|34067.6|33926.6|34059.7|33918.7|34068|33927|34055.2|33914.2|32
1625584570000|2021-07-06 15:16:10|34060.1|33919.1|34101.9|33960.9|34101.9|33960.9|34059.1|33918.1|33
1625584580000|2021-07-06 15:16:20|34103.1|33962.1|34134.4|33993.4|34134.4|33993.4|34103.1|33962.1|28
1625584590000|2021-07-06 15:16:30|34148.3|34007.3|34143.7|34002.7|34148.8|34007.8|34139.2|33998.2|18
1625584600000|2021-07-06 15:16:40|34142.4|34001.4|34128.2|33987.2|34144.4|34003.4|34126.4|33985.4|29
1625584610000|2021-07-06 15:16:50|34129.3|33988.3|34133.9|33992.9|34133.9|33992.9|34126.4|33985.4|22
1625584620000|2021-07-06 15:17:00|34139.6|33998.6|34166.2|34025.2|34166.2|34025.2|34135.2|33994.2|38
1625584630000|2021-07-06 15:17:10|34164.8|34023.8|34155.3|34014.3|34164.8|34023.8|34155.3|34014.3|34
1625584640000|2021-07-06 15:17:20|34155.1|34014.1|34171.4|34030.4|34172.1|34031.1|34151.3|34010.3|30
1625584650000|2021-07-06 15:17:30|34171.3|34030.3|34190.8|34049.8|34192.7|34051.7|34171.3|34030.3|29
1625584660000|2021-07-06 15:17:40|34193.9|34052.9|34184.1|34043.1|34193.9|34052.9|34181|34040|39
1625584670000|2021-07-06 15:17:50|34183.9|34042.9|34156.5|34015.5|34183.9|34042.9|34156.5|34015.5|35
1625584680000|2021-07-06 15:18:00|34158.7|34017.7|34139.8|33998.8|34158.7|34017.7|34136.1|33995.1|32
1625584690000|2021-07-06 15:18:10|34135.7|33994.7|34123.2|33982.2|34143.9|34002.9|34123.2|33982.2|35
1625584700000|2021-07-06 15:18:20|34126.5|33985.5|34161.2|34020.2|34161.4|34020.4|34126.5|33985.5|33
1625584710000|2021-07-06 15:18:30|34161|34020|34140.9|33999.9|34161|34020|34140.2|33999.2|29
1625584720000|2021-07-06 15:18:40|34141.1|34000.1|34136.8|33995.8|34141.6|34000.6|34136.4|33995.4|26
1625584730000|2021-07-06 15:18:50|34136.6|33995.6|34138.2|33997.2|34140.2|33999.2|34131.8|33990.8|29
1625584740000|2021-07-06 15:19:00|34138.8|33997.8|34152.2|34011.2|34153.9|34012.9|34138.8|33997.8|33
1625584750000|2021-07-06 15:19:10|34151.5|34010.5|34138.4|33997.4|34151.5|34010.5|34138.4|33997.4|36
1625584760000|2021-07-06 15:19:20|34138.5|33997.5|34120.5|33979.5|34138.5|33997.5|34120.4|33979.4|34
1625584770000|2021-07-06 15:19:30|34122.5|33981.5|34120.8|33979.8|34125.2|33984.2|34120.2|33979.2|32
1625584780000|2021-07-06 15:19:40|34120.6|33979.6|34116.5|33975.5|34120.6|33979.6|34114.5|33973.5|24
1625584790000|2021-07-06 15:19:50|34117|33976|34117.4|33976.4|34122.3|33981.3|34115.8|33974.8|17
1625584800000|2021-07-06 15:20:00|34117.1|33976.1|34121.8|33980.8|34126.1|33985.1|34117.1|33976.1|10
1625584810000|2021-07-06 15:20:10|34122.1|33981.1|34119.7|33978.7|34122.1|33981.1|34116.7|33975.7|25
1625584820000|2021-07-06 15:20:20|34121|33980|34119.4|33978.4|34122.6|33981.6|34117.7|33976.7|21
1625584830000|2021-07-06 15:20:30|34119.5|33978.5|34119.2|33978.2|34119.5|33978.5|34118.8|33977.8|9
1625584840000|2021-07-06 15:20:40|34117.6|33976.6|34119.8|33978.8|34119.8|33978.8|34117.2|33976.2|15
1625584850000|2021-07-06 15:20:50|34118.9|33977.9|34084.1|33943.1|34118.9|33977.9|34083.8|33942.8|37
1625584860000|2021-07-06 15:21:00|34083.7|33942.7|34076.8|33935.8|34085.8|33944.8|34076.8|33935.8|26
1625584870000|2021-07-06 15:21:10|34075.3|33934.3|34054.6|33913.6|34075.3|33934.3|34054.6|33913.6|30
1625584880000|2021-07-06 15:21:20|34056|33915|34050.6|33909.6|34068.3|33927.3|34047.9|33906.9|36
1625584890000|2021-07-06 15:21:30|34050.4|33909.4|34054|33913|34059.5|33918.5|34050.4|33909.4|23
1625584900000|2021-07-06 15:21:40|34056.3|33915.3|34075.8|33934.8|34075.8|33934.8|34056.3|33915.3|35
1625584910000|2021-07-06 15:21:50|34075.4|33934.4|34071.7|33930.7|34075.4|33934.4|34068.9|33927.9|26
1625584920000|2021-07-06 15:22:00|34070|33929|34085.4|33944.4|34085.4|33944.4|34065.4|33924.4|36
1625584930000|2021-07-06 15:22:10|34084.4|33943.4|34069.5|33928.5|34085.2|33944.2|34069.5|33928.5|25
1625584940000|2021-07-06 15:22:20|34069.3|33928.3|34073.7|33932.7|34074.3|33933.3|34067|33926|31
1625584950000|2021-07-06 15:22:30|34073.9|33932.9|34077.9|33936.9|34078.9|33937.9|34072.6|33931.6|22
1625584960000|2021-07-06 15:22:40|34078|33937|34076.2|33935.2|34083.5|33942.5|34076.2|33935.2|24
1625584970000|2021-07-06 15:22:50|34075.9|33934.9|34071.1|33930.1|34079.8|33938.8|34070.5|33929.5|20
1625584980000|2021-07-06 15:23:00|34068.1|33927.1|34085.1|33944.1|34087.6|33946.6|34068.1|33927.1|25
1625584990000|2021-07-06 15:23:10|34086.3|33945.3|34082.6|33941.6|34086.5|33945.5|34079.2|33938.2|21
1625585000000|2021-07-06 15:23:20|34081|33940|34084.5|33943.5|34085.8|33944.8|34076.5|33935.5|23
1625585010000|2021-07-06 15:23:30|34085|33944|34080.8|33939.8|34086|33945|34079.5|33938.5|16
1625585020000|2021-07-06 15:23:40|34080.9|33939.9|34080.9|33939.9|34082.8|33941.8|34080.1|33939.1|21
1625585030000|2021-07-06 15:23:50|34080.4|33939.4|34085|33944|34086.8|33945.8|34079.8|33938.8|19
1625585040000|2021-07-06 15:24:00|34087.4|33946.4|34078.4|33937.4|34089.1|33948.1|34075.2|33934.2|34
1625585050000|2021-07-06 15:24:10|34077.5|33936.5|34078.4|33937.4|34079.8|33938.8|34075|33934|19
1625585060000|2021-07-06 15:24:20|34077.8|33936.8|34079.2|33938.2|34084.2|33943.2|34077|33936|22
1625585070000|2021-07-06 15:24:30|34080.5|33939.5|34067.9|33926.9|34084.1|33943.1|34067.5|33926.5|33
1625585080000|2021-07-06 15:24:40|34071.2|33930.2|34075.3|33934.3|34081.5|33940.5|34071.2|33930.2|26
1625585090000|2021-07-06 15:24:50|34074.9|33933.9|34072.9|33931.9|34075.7|33934.7|34071.8|33930.8|26
1625585100000|2021-07-06 15:25:00|34072.8|33931.8|34080.5|33939.5|34081.3|33940.3|34072.2|33931.2|14
1625585110000|2021-07-06 15:25:10|34081.5|33940.5|34081.8|33940.8|34084.9|33943.9|34079.1|33938.1|22
1625585120000|2021-07-06 15:25:20|34081|33940|34079.3|33938.3|34081.1|33940.1|34079.2|33938.2|19
1625585130000|2021-07-06 15:25:30|34079.9|33938.9|34086.2|33945.2|34087.2|33946.2|34079.6|33938.6|17
1625585140000|2021-07-06 15:25:40|34085.9|33944.9|34083.8|33942.8|34087.3|33946.3|34082.9|33941.9|17
1625585150000|2021-07-06 15:25:50|34084|33943|34074.1|33933.1|34087|33946|34074.1|33933.1|19
1625585160000|2021-07-06 15:26:00|34074.3|33933.3|34085.2|33944.2|34085.3|33944.3|34074.3|33933.3|19
1625585170000|2021-07-06 15:26:10|34085.5|33944.5|34084.6|33943.6|34088.7|33947.7|34083.9|33942.9|18
1625585180000|2021-07-06 15:26:20|34083.3|33942.3|34086.3|33945.3|34086.7|33945.7|34079.2|33938.2|20
1625585190000|2021-07-06 15:26:30|34086.7|33945.7|34103.2|33962.2|34103.3|33962.3|34084.4|33943.4|34
1625585200000|2021-07-06 15:26:40|34102.3|33961.3|34123.7|33982.7|34123.7|33982.7|34101.4|33960.4|34
1625585210000|2021-07-06 15:26:50|34123.8|33982.8|34122.4|33981.4|34130.1|33989.1|34114.8|33973.8|38
1625585220000|2021-07-06 15:27:00|34122|33981|34124.3|33983.3|34125.5|33984.5|34117.5|33976.5|33
1625585230000|2021-07-06 15:27:10|34124.2|33983.2|34120.8|33979.8|34127.8|33986.8|34117.6|33976.6|29
1625585240000|2021-07-06 15:27:20|34123.2|33982.2|34123.1|33982.1|34125.8|33984.8|34117|33976|31
1625585250000|2021-07-06 15:27:30|34125.4|33984.4|34122.5|33981.5|34125.9|33984.9|34114.2|33973.2|37
1625585260000|2021-07-06 15:27:40|34122.1|33981.1|34128.2|33987.2|34129|33988|34119.7|33978.7|25
1625585270000|2021-07-06 15:27:50|34129|33988|34127.7|33986.7|34130.2|33989.2|34127.2|33986.2|10
1625585280000|2021-07-06 15:28:00|34128|33987|34126.2|33985.2|34131.1|33990.1|34124.7|33983.7|34
1625585290000|2021-07-06 15:28:10|34126.1|33985.1|34129.3|33988.3|34129.9|33988.9|34125.5|33984.5|20
1625585300000|2021-07-06 15:28:20|34130.3|33989.3|34136.1|33995.1|34137.7|33996.7|34129.5|33988.5|16
1625585310000|2021-07-06 15:28:30|34137.7|33996.7|34137.7|33996.7|34139.4|33998.4|34136.3|33995.3|11
1625585320000|2021-07-06 15:28:40|34138.6|33997.6|34134.8|33993.8|34139.9|33998.9|34134.8|33993.8|18
1625585330000|2021-07-06 15:28:50|34137.7|33996.7|34136.4|33995.4|34137.7|33996.7|34134.5|33993.5|12
1625585340000|2021-07-06 15:29:00|34134.8|33993.8|34117.9|33976.9|34135.7|33994.7|34114.2|33973.2|28
1625585350000|2021-07-06 15:29:10|34119.8|33978.8|34132.6|33991.6|34134|33993|34119.8|33978.8|21
1625585360000|2021-07-06 15:29:20|34132.5|33991.5|34127.1|33986.1|34134.7|33993.7|34127.1|33986.1|22
1625585370000|2021-07-06 15:29:30|34127.2|33986.2|34138.8|33997.8|34138.8|33997.8|34127.1|33986.1|28
1625585380000|2021-07-06 15:29:40|34138.9|33997.9|34160|34019|34160|34019|34136.9|33995.9|30
1625585390000|2021-07-06 15:29:50|34159.6|34018.6|34152.7|34011.7|34159.6|34018.6|34152.7|34011.7|24
1625585400000|2021-07-06 15:30:00|34152.1|34011.1|34124|33983|34152.2|34011.2|34123.4|33982.4|35
1625585410000|2021-07-06 15:30:10|34123.8|33982.8|34123.1|33982.1|34127.9|33986.9|34117.1|33976.1|33
1625585420000|2021-07-06 15:30:20|34124.9|33983.9|34097.5|33956.5|34124.9|33983.9|34097.5|33956.5|30
1625585430000|2021-07-06 15:30:30|34097|33956|34107.7|33966.7|34107.7|33966.7|34095.8|33954.8|24
1625585440000|2021-07-06 15:30:40|34107.8|33966.8|34119.4|33978.4|34119.9|33978.9|34105.2|33964.2|21
1625585450000|2021-07-06 15:30:50|34119|33978|34123.5|33982.5|34128.4|33987.4|34117.5|33976.5|19
1625585460000|2021-07-06 15:31:00|34122.3|33981.3|34122.7|33981.7|34126.3|33985.3|34118.8|33977.8|23
1625585470000|2021-07-06 15:31:10|34121.6|33980.6|34121.2|33980.2|34123.9|33982.9|34115.5|33974.5|23
1625585480000|2021-07-06 15:31:20|34121.1|33980.1|34119.1|33978.1|34125.4|33984.4|34119.1|33978.1|17
1625585490000|2021-07-06 15:31:30|34118.9|33977.9|34122|33981|34122|33981|34116.1|33975.1|17
1625585500000|2021-07-06 15:31:40|34121.8|33980.8|34123.8|33982.8|34124.4|33983.4|34120.8|33979.8|24
1625585510000|2021-07-06 15:31:50|34122.3|33981.3|34131.5|33990.5|34131.9|33990.9|34122.3|33981.3|19
1625585520000|2021-07-06 15:32:00|34131.6|33990.6|34138.4|33997.4|34141.2|34000.2|34131.6|33990.6|24
1625585530000|2021-07-06 15:32:10|34139.2|33998.2|34131.3|33990.3|34139.5|33998.5|34129.7|33988.7|25
1625585540000|2021-07-06 15:32:20|34131.2|33990.2|34136.5|33995.5|34137|33996|34131.2|33990.2|18
1625585550000|2021-07-06 15:32:30|34139.9|33998.9|34142.3|34001.3|34142.3|34001.3|34139.9|33998.9|10
1625585560000|2021-07-06 15:32:40|34142.2|34001.2|34151.8|34010.8|34151.8|34010.8|34139.6|33998.6|24
1625585570000|2021-07-06 15:32:50|34153.6|34012.6|34168|34027|34169.5|34028.5|34153.6|34012.6|28
1625585580000|2021-07-06 15:33:00|34167.2|34026.2|34167.2|34026.2|34170.2|34029.2|34161.7|34020.7|24
1625585590000|2021-07-06 15:33:10|34167.7|34026.7|34185.4|34044.4|34186.7|34045.7|34167.2|34026.2|24
1625585600000|2021-07-06 15:33:20|34185.5|34044.5|34204|34063|34204.2|34063.2|34185.5|34044.5|32
1625585610000|2021-07-06 15:33:30|34204.1|34063.1|34224.7|34083.7|34227.5|34086.5|34204|34063|29
1625585620000|2021-07-06 15:33:40|34224|34083|34226.8|34085.8|34235.3|34094.3|34216.1|34075.1|35
1625585630000|2021-07-06 15:33:50|34227.2|34086.2|34200.6|34059.6|34227.2|34086.2|34200.5|34059.5|29
1625585640000|2021-07-06 15:34:00|34202.7|34061.7|34217.6|34076.6|34227.9|34086.9|34201.6|34060.6|36
1625585650000|2021-07-06 15:34:10|34220.4|34079.4|34205.4|34064.4|34222.8|34081.8|34205.4|34064.4|26
1625585660000|2021-07-06 15:34:20|34205.8|34064.8|34196.6|34055.6|34206.8|34065.8|34191.9|34050.9|37
1625585670000|2021-07-06 15:34:30|34196.5|34055.5|34197.7|34056.7|34200|34059|34195.7|34054.7|31
1625585680000|2021-07-06 15:34:40|34199.2|34058.2|34200.2|34059.2|34215.4|34074.4|34199.2|34058.2|37
1625585690000|2021-07-06 15:34:50|34201.7|34060.7|34223.9|34082.9|34223.9|34082.9|34201.3|34060.3|32
1625585700000|2021-07-06 15:35:00|34219.9|34078.9|34217.6|34076.6|34227.3|34086.3|34217.6|34076.6|34
1625585710000|2021-07-06 15:35:10|34214.4|34073.4|34199.1|34058.1|34216.8|34075.8|34199.1|34058.1|27
1625585720000|2021-07-06 15:35:20|34202.2|34061.2|34201.6|34060.6|34208.9|34067.9|34201.6|34060.6|26
1625585730000|2021-07-06 15:35:30|34200.6|34059.6|34196.2|34055.2|34200.6|34059.6|34195|34054|13
1625585740000|2021-07-06 15:35:40|34198.1|34057.1|34212.8|34071.8|34212.8|34071.8|34198|34057|25
1625585750000|2021-07-06 15:35:50|34213.4|34072.4|34205.7|34064.7|34214.6|34073.6|34205.7|34064.7|30
1625585760000|2021-07-06 15:36:00|34206.3|34065.3|34209.1|34068.1|34209.7|34068.7|34204.9|34063.9|11
1625585770000|2021-07-06 15:36:10|34209.3|34068.3|34212.7|34071.7|34212.9|34071.9|34209.3|34068.3|31
1625585780000|2021-07-06 15:36:20|34212.6|34071.6|34202.3|34061.3|34212.6|34071.6|34200.8|34059.8|24
1625585790000|2021-07-06 15:36:30|34202.2|34061.2|34202.7|34061.7|34209|34068|34202|34061|21
1625585800000|2021-07-06 15:36:40|34202.8|34061.8|34160.2|34019.2|34203|34062|34160.2|34019.2|38
1625585810000|2021-07-06 15:36:50|34160|34019|34160.3|34019.3|34173.6|34032.6|34160|34019|29
1625585820000|2021-07-06 15:37:00|34169.5|34028.5|34177.6|34036.6|34193.9|34052.9|34160.4|34019.4|15
1625585830000|2021-07-06 15:37:10|34193.9|34052.9|34172|34031|34193.9|34052.9|34162.9|34021.9|29
1625585840000|2021-07-06 15:37:20|34171.1|34030.1|34134.1|33993.1|34193.9|34052.9|34134.1|33993.1|33
1625585850000|2021-07-06 15:37:30|34136|33995|34127.1|33986.1|34136.6|33995.6|34127.1|33986.1|23
1625585860000|2021-07-06 15:37:40|34127.5|33986.5|34125.8|33984.8|34134.8|33993.8|34125.8|33984.8|24
1625585870000|2021-07-06 15:37:50|34126.3|33985.3|34117.8|33976.8|34126.3|33985.3|34117.8|33976.8|29
1625585880000|2021-07-06 15:38:00|34115.9|33974.9|34119.5|33978.5|34119.5|33978.5|34095.2|33954.2|36
1625585890000|2021-07-06 15:38:10|34115.5|33974.5|34104.9|33963.9|34115.5|33974.5|34100.7|33959.7|29
1625585900000|2021-07-06 15:38:20|34104.1|33963.1|34134.1|33993.1|34145.6|34004.6|34103.6|33962.6|29
1625585910000|2021-07-06 15:38:30|34134|33993|34134|33993|34145.5|34004.5|34134|33993|33
1625585920000|2021-07-06 15:38:40|34133.1|33992.1|34142.7|34001.7|34148.4|34007.4|34133.1|33992.1|29
1625585930000|2021-07-06 15:38:50|34143|34002|34146.8|34005.8|34154.4|34013.4|34138.3|33997.3|35
1625585940000|2021-07-06 15:39:00|34146.7|34005.7|34165.1|34024.1|34165.1|34024.1|34144.8|34003.8|32
1625585950000|2021-07-06 15:39:10|34165.6|34024.6|34165|34024|34170.5|34029.5|34164.2|34023.2|31
1625585960000|2021-07-06 15:39:20|34165.2|34024.2|34150.4|34009.4|34168.6|34027.6|34149.6|34008.6|34
1625585970000|2021-07-06 15:39:30|34150.3|34009.3|34150.5|34009.5|34152.8|34011.8|34149.4|34008.4|31
1625585980000|2021-07-06 15:39:40|34151.1|34010.1|34159.4|34018.4|34159.4|34018.4|34150.7|34009.7|29
1625585990000|2021-07-06 15:39:50|34161.1|34020.1|34158.7|34017.7|34164.7|34023.7|34158.5|34017.5|22
1625586000000|2021-07-06 15:40:00|34157.5|34016.5|34157|34016|34164.9|34023.9|34156.6|34015.6|17
1625586010000|2021-07-06 15:40:10|34157.6|34016.6|34161.8|34020.8|34164.7|34023.7|34157.6|34016.6|24
1625586020000|2021-07-06 15:40:20|34160.5|34019.5|34161|34020|34162.3|34021.3|34159.6|34018.6|11
1625586030000|2021-07-06 15:40:30|34162.4|34021.4|34170.5|34029.5|34171.9|34030.9|34160.5|34019.5|15
1625586040000|2021-07-06 15:40:40|34171.9|34030.9|34173.9|34032.9|34175.5|34034.5|34171.9|34030.9|29
1625586050000|2021-07-06 15:40:50|34174|34033|34158|34017|34175.7|34034.7|34156.4|34015.4|28
1625586060000|2021-07-06 15:41:00|34158.1|34017.1|34162.4|34021.4|34164.7|34023.7|34157.4|34016.4|35
1625586070000|2021-07-06 15:41:10|34162|34021|34158.2|34017.2|34168.3|34027.3|34158.2|34017.2|35
1625586080000|2021-07-06 15:41:20|34160.3|34019.3|34158|34017|34163|34022|34157.6|34016.6|30
1625586090000|2021-07-06 15:41:30|34160.5|34019.5|34155.5|34014.5|34160.9|34019.9|34155.5|34014.5|23
1625586100000|2021-07-06 15:41:40|34156.1|34015.1|34156.1|34015.1|34157.1|34016.1|34154.1|34013.1|24
1625586110000|2021-07-06 15:41:50|34155.7|34014.7|34153.1|34012.1|34156.9|34015.9|34151.6|34010.6|23
1625586120000|2021-07-06 15:42:00|34152.3|34011.3|34169.9|34028.9|34170.6|34029.6|34152.1|34011.1|28
1625586130000|2021-07-06 15:42:10|34169.4|34028.4|34168.8|34027.8|34169.9|34028.9|34168.1|34027.1|23
1625586140000|2021-07-06 15:42:20|34169|34028|34160.8|34019.8|34170.3|34029.3|34160.8|34019.8|18
1625586150000|2021-07-06 15:42:30|34160.9|34019.9|34167.7|34026.7|34169.1|34028.1|34160.9|34019.9|22
1625586160000|2021-07-06 15:42:40|34169|34028|34153.5|34012.5|34169|34028|34153|34012|32
1625586170000|2021-07-06 15:42:50|34153|34012|34153|34012|34153|34012|34144.7|34003.7|30
1625586180000|2021-07-06 15:43:00|34154|34013|34132.7|33991.7|34154.3|34013.3|34132.7|33991.7|31
1625586190000|2021-07-06 15:43:10|34131.5|33990.5|34122.2|33981.2|34131.5|33990.5|34121.9|33980.9|38
1625586200000|2021-07-06 15:43:20|34122.3|33981.3|34136.5|33995.5|34137.4|33996.4|34122|33981|25
1625586210000|2021-07-06 15:43:30|34136.3|33995.3|34120.7|33979.7|34137.4|33996.4|34119.9|33978.9|25
1625586220000|2021-07-06 15:43:40|34120.4|33979.4|34120.7|33979.7|34122.3|33981.3|34119.5|33978.5|34
1625586230000|2021-07-06 15:43:50|34121.3|33980.3|34120.4|33979.4|34123|33982|34120.1|33979.1|29
1625586240000|2021-07-06 15:44:00|34120.8|33979.8|34121.6|33980.6|34122.7|33981.7|34119.9|33978.9|23
1625586250000|2021-07-06 15:44:10|34121.8|33980.8|34123|33982|34124.1|33983.1|34121.3|33980.3|30
1625586260000|2021-07-06 15:44:20|34123.7|33982.7|34134.2|33993.2|34140.2|33999.2|34123.7|33982.7|26
1625586270000|2021-07-06 15:44:30|34133.2|33992.2|34134.3|33993.3|34134.4|33993.4|34132.7|33991.7|26
1625586280000|2021-07-06 15:44:40|34134.5|33993.5|34126|33985|34134.6|33993.6|34125.4|33984.4|25
1625586290000|2021-07-06 15:44:50|34125.9|33984.9|34122.6|33981.6|34132.4|33991.4|34122.6|33981.6|27
1625586300000|2021-07-06 15:45:00|34122.2|33981.2|34127|33986|34127|33986|34120.9|33979.9|22
1625586310000|2021-07-06 15:45:10|34127.9|33986.9|34135.4|33994.4|34138|33997|34126.6|33985.6|19
1625586320000|2021-07-06 15:45:20|34135|33994|34118.9|33977.9|34135|33994|34118.9|33977.9|28
1625586330000|2021-07-06 15:45:30|34119.1|33978.1|34104.1|33963.1|34119.1|33978.1|34104.1|33963.1|15
1625586340000|2021-07-06 15:45:40|34103.2|33962.2|34088.8|33947.8|34103.2|33962.2|34088.8|33947.8|30
1625586350000|2021-07-06 15:45:50|34088.3|33947.3|34081.8|33940.8|34088.3|33947.3|34079.9|33938.9|31
1625586360000|2021-07-06 15:46:00|34081.9|33940.9|34093.9|33952.9|34098.7|33957.7|34081.9|33940.9|26
1625586370000|2021-07-06 15:46:10|34093.4|33952.4|34092.8|33951.8|34098|33957|34088.5|33947.5|32
1625586380000|2021-07-06 15:46:20|34093.5|33952.5|34090|33949|34094|33953|34090|33949|30
1625586390000|2021-07-06 15:46:30|34090.2|33949.2|34078.6|33937.6|34092.2|33951.2|34078.6|33937.6|29
1625586400000|2021-07-06 15:46:40|34080|33939|34082.9|33941.9|34088.7|33947.7|34080|33939|26
1625586410000|2021-07-06 15:46:50|34081.4|33940.4|34090.9|33949.9|34091.7|33950.7|34081.4|33940.4|30
1625586420000|2021-07-06 15:47:00|34091.1|33950.1|34087.7|33946.7|34099.3|33958.3|34087.7|33946.7|29
1625586430000|2021-07-06 15:47:10|34087.3|33946.3|34087.7|33946.7|34088.7|33947.7|34086.4|33945.4|28
1625586440000|2021-07-06 15:47:20|34087.6|33946.6|34084.6|33943.6|34088|33947|34084.4|33943.4|28
1625586450000|2021-07-06 15:47:30|34084.8|33943.8|34085.5|33944.5|34085.5|33944.5|34079.4|33938.4|19
1625586460000|2021-07-06 15:47:40|34086.7|33945.7|34066|33925|34086.7|33945.7|34066|33925|26
1625586470000|2021-07-06 15:47:50|34065|33924|34059.9|33918.9|34065.1|33924.1|34056|33915|34
1625586480000|2021-07-06 15:48:00|34059.5|33918.5|34070.1|33929.1|34070.5|33929.5|34059.3|33918.3|33
1625586490000|2021-07-06 15:48:10|34069.9|33928.9|34065.5|33924.5|34069.9|33928.9|34064.8|33923.8|22
1625586500000|2021-07-06 15:48:20|34065.4|33924.4|34082.1|33941.1|34082.1|33941.1|34065.4|33924.4|21
1625586510000|2021-07-06 15:48:30|34082.3|33941.3|34082.7|33941.7|34090.4|33949.4|34082.3|33941.3|31
1625586520000|2021-07-06 15:48:40|34082.5|33941.5|34081.3|33940.3|34082.5|33941.5|34077.9|33936.9|19
1625586530000|2021-07-06 15:48:50|34081.6|33940.6|34087.6|33946.6|34087.6|33946.6|34079.8|33938.8|35
1625586540000|2021-07-06 15:49:00|34087.2|33946.2|34085.2|33944.2|34087.5|33946.5|34085.2|33944.2|11
1625586550000|2021-07-06 15:49:10|34084.4|33943.4|34090.1|33949.1|34090.1|33949.1|34084.1|33943.1|20
1625586560000|2021-07-06 15:49:20|34090.3|33949.3|34123.6|33982.6|34123.8|33982.8|34090.3|33949.3|35
1625586570000|2021-07-06 15:49:30|34123.8|33982.8|34126.2|33985.2|34126.2|33985.2|34121.1|33980.1|37
1625586580000|2021-07-06 15:49:40|34129.1|33988.1|34131.7|33990.7|34140.2|33999.2|34128|33987|30
1625586590000|2021-07-06 15:49:50|34130.5|33989.5|34132.3|33991.3|34132.6|33991.6|34128.2|33987.2|27
1625586600000|2021-07-06 15:50:00|34130.8|33989.8|34131.2|33990.2|34132.4|33991.4|34128.6|33987.6|20
1625586610000|2021-07-06 15:50:10|34132.3|33991.3|34133.8|33992.8|34133.8|33992.8|34131.5|33990.5|18
1625586620000|2021-07-06 15:50:20|34134.6|33993.6|34131.4|33990.4|34135.1|33994.1|34129.7|33988.7|25
1625586630000|2021-07-06 15:50:30|34131.8|33990.8|34117.4|33976.4|34132.4|33991.4|34117.4|33976.4|29
1625586640000|2021-07-06 15:50:40|34117.6|33976.6|34118.5|33977.5|34119|33978|34116.1|33975.1|18
1625586650000|2021-07-06 15:50:50|34117.4|33976.4|34114.4|33973.4|34117.9|33976.9|34113.2|33972.2|30
1625586660000|2021-07-06 15:51:00|34114.8|33973.8|34112.2|33971.2|34116.1|33975.1|34109|33968|18
1625586670000|2021-07-06 15:51:10|34116.1|33975.1|34089.8|33948.8|34116.1|33975.1|34089.1|33948.1|28
1625586680000|2021-07-06 15:51:20|34091|33950|34089.9|33948.9|34094.6|33953.6|34086.3|33945.3|23
1625586690000|2021-07-06 15:51:30|34090|33949|34101.8|33960.8|34102|33961|34090|33949|33
1625586700000|2021-07-06 15:51:40|34102.6|33961.6|34097|33956|34105.4|33964.4|34096.2|33955.2|33
1625586710000|2021-07-06 15:51:50|34096.9|33955.9|34101|33960|34101.1|33960.1|34096.9|33955.9|21
1625586720000|2021-07-06 15:52:00|34101.2|33960.2|34100.6|33959.6|34102|33961|34100.4|33959.4|21
1625586730000|2021-07-06 15:52:10|34100.8|33959.8|34111.7|33970.7|34112.4|33971.4|34100.8|33959.8|25
1625586740000|2021-07-06 15:52:20|34111.8|33970.8|34112.8|33971.8|34117.1|33976.1|34111.8|33970.8|29
1625586750000|2021-07-06 15:52:30|34112.7|33971.7|34123.2|33982.2|34123.7|33982.7|34112.5|33971.5|31
1625586760000|2021-07-06 15:52:40|34123.1|33982.1|34124.5|33983.5|34127.5|33986.5|34113.4|33972.4|32
1625586770000|2021-07-06 15:52:50|34122.9|33981.9|34127.3|33986.3|34127.5|33986.5|34122.5|33981.5|21
1625586780000|2021-07-06 15:53:00|34127.1|33986.1|34135.6|33994.6|34135.6|33994.6|34127.1|33986.1|15
1625586790000|2021-07-06 15:53:10|34134.8|33993.8|34128.6|33987.6|34134.8|33993.8|34127.4|33986.4|21
1625586800000|2021-07-06 15:53:20|34126.9|33985.9|34112.7|33971.7|34127.6|33986.6|34104.7|33963.7|27
1625586810000|2021-07-06 15:53:30|34112.9|33971.9|34119.1|33978.1|34119.1|33978.1|34110.5|33969.5|29
1625586820000|2021-07-06 15:53:40|34118.8|33977.8|34115.6|33974.6|34120.1|33979.1|34115.6|33974.6|17
1625586830000|2021-07-06 15:53:50|34116.9|33975.9|34118.5|33977.5|34118.5|33977.5|34115.2|33974.2|27
1625586840000|2021-07-06 15:54:00|34118.1|33977.1|34120.8|33979.8|34120.8|33979.8|34115.5|33974.5|24
1625586850000|2021-07-06 15:54:10|34120.5|33979.5|34120.3|33979.3|34120.6|33979.6|34117.3|33976.3|25
1625586860000|2021-07-06 15:54:20|34121.2|33980.2|34129.5|33988.5|34130.1|33989.1|34121.2|33980.2|29
1625586870000|2021-07-06 15:54:30|34130.7|33989.7|34129.1|33988.1|34130.7|33989.7|34124.7|33983.7|21
1625586880000|2021-07-06 15:54:40|34129|33988|34136.9|33995.9|34139.4|33998.4|34129|33988|27
1625586890000|2021-07-06 15:54:50|34137.1|33996.1|34145.7|34004.7|34147.3|34006.3|34135.6|33994.6|28
1625586900000|2021-07-06 15:55:00|34146|34005|34161.5|34020.5|34161.5|34020.5|34145.8|34004.8|24
1625586910000|2021-07-06 15:55:10|34161.4|34020.4|34169.9|34028.9|34171.5|34030.5|34161.4|34020.4|29
1625586920000|2021-07-06 15:55:20|34170.8|34029.8|34170.2|34029.2|34172.4|34031.4|34169|34028|34
1625586930000|2021-07-06 15:55:30|34169.4|34028.4|34169.2|34028.2|34170.1|34029.1|34168.9|34027.9|19
1625586940000|2021-07-06 15:55:40|34169.7|34028.7|34159.4|34018.4|34169.7|34028.7|34157|34016|34
1625586950000|2021-07-06 15:55:50|34160.8|34019.8|34158.5|34017.5|34162.7|34021.7|34156.5|34015.5|23
1625586960000|2021-07-06 15:56:00|34158.3|34017.3|34155.4|34014.4|34158.3|34017.3|34143.7|34002.7|32
1625586970000|2021-07-06 15:56:10|34155.7|34014.7|34148.8|34007.8|34156.1|34015.1|34144.8|34003.8|24
1625586980000|2021-07-06 15:56:20|34148.6|34007.6|34140.2|33999.2|34152.8|34011.8|34140.2|33999.2|30
1625586990000|2021-07-06 15:56:30|34141.9|34000.9|34139|33998|34141.9|34000.9|34134.5|33993.5|28
1625587000000|2021-07-06 15:56:40|34139.1|33998.1|34135.6|33994.6|34139.2|33998.2|34127.5|33986.5|30
1625587010000|2021-07-06 15:56:50|34135.8|33994.8|34130.8|33989.8|34135.8|33994.8|34125|33984|30
1625587020000|2021-07-06 15:57:00|34129.9|33988.9|34132.2|33991.2|34138.6|33997.6|34129.9|33988.9|33
1625587030000|2021-07-06 15:57:10|34131.2|33990.2|34127.7|33986.7|34132.3|33991.3|34119.9|33978.9|25
1625587040000|2021-07-06 15:57:20|34127.8|33986.8|34137.6|33996.6|34138|33997|34126.7|33985.7|24
1625587050000|2021-07-06 15:57:30|34137.5|33996.5|34135.9|33994.9|34138.4|33997.4|34132.4|33991.4|29
1625587060000|2021-07-06 15:57:40|34137|33996|34130.7|33989.7|34137|33996|34129.2|33988.2|28
1625587070000|2021-07-06 15:57:50|34130.9|33989.9|34131.8|33990.8|34131.8|33990.8|34130.9|33989.9|10
1625587080000|2021-07-06 15:58:00|34131.7|33990.7|34135.4|33994.4|34137.8|33996.8|34131.1|33990.1|22
1625587090000|2021-07-06 15:58:10|34136.6|33995.6|34136.8|33995.8|34139.2|33998.2|34136|33995|26
1625587100000|2021-07-06 15:58:20|34137.7|33996.7|34132|33991|34138.5|33997.5|34127.1|33986.1|29
1625587110000|2021-07-06 15:58:30|34131.8|33990.8|34130.9|33989.9|34131.8|33990.8|34120.4|33979.4|30
1625587120000|2021-07-06 15:58:40|34130.6|33989.6|34118.1|33977.1|34134.7|33993.7|34109.7|33968.7|31
1625587130000|2021-07-06 15:58:50|34118.7|33977.7|34132.4|33991.4|34134|33993|34118.7|33977.7|23
1625587140000|2021-07-06 15:59:00|34132.5|33991.5|34140.1|33999.1|34140.1|33999.1|34120.3|33979.3|25
1625587150000|2021-07-06 15:59:10|34140.2|33999.2|34135.5|33994.5|34141.8|34000.8|34134.8|33993.8|32
1625587160000|2021-07-06 15:59:20|34135.7|33994.7|34136.8|33995.8|34141.3|34000.3|34135.7|33994.7|36
1625587170000|2021-07-06 15:59:30|34137.3|33996.3|34127.8|33986.8|34139.6|33998.6|34127.3|33986.3|23
1625587180000|2021-07-06 15:59:40|34128|33987|34117.8|33976.8|34129.1|33988.1|34117.8|33976.8|25
1625587190000|2021-07-06 15:59:50|34117.7|33976.7|34116.6|33975.6|34122|33981|34115.1|33974.1|24
1625587200000|2021-07-06 16:00:00|34118.9|33977.9|34127.9|33986.9|34127.9|33986.9|34118.4|33977.4|20
1625587210000|2021-07-06 16:00:10|34128.1|33987.1|34121.5|33980.5|34128.1|33987.1|34120.5|33979.5|31
1625587220000|2021-07-06 16:00:20|34121.3|33980.3|34101.4|33960.4|34121.5|33980.5|34095.5|33954.5|37
1625587230000|2021-07-06 16:00:30|34101.3|33960.3|34102.1|33961.1|34111.9|33970.9|34085.8|33944.8|34
1625587240000|2021-07-06 16:00:40|34101.9|33960.9|34103.9|33962.9|34105|33964|34099.5|33958.5|24
1625587250000|2021-07-06 16:00:50|34104.1|33963.1|34122.7|33981.7|34122.7|33981.7|34104.1|33963.1|27
1625587260000|2021-07-06 16:01:00|34121.4|33980.4|34130.9|33989.9|34132.6|33991.6|34121.4|33980.4|21
1625587270000|2021-07-06 16:01:10|34130.8|33989.8|34159.6|34018.6|34159.6|34018.6|34129.6|33988.6|29
1625587280000|2021-07-06 16:01:20|34161.4|34020.4|34169.9|34028.9|34183.1|34042.1|34161.4|34020.4|31
1625587290000|2021-07-06 16:01:30|34169.3|34028.3|34207.5|34066.5|34209.2|34068.2|34169.3|34028.3|33
1625587300000|2021-07-06 16:01:40|34205.1|34064.1|34196.6|34055.6|34208.1|34067.1|34189.9|34048.9|35
1625587310000|2021-07-06 16:01:50|34196.7|34055.7|34159.8|34018.8|34201.3|34060.3|34159.5|34018.5|39
1625587320000|2021-07-06 16:02:00|34160.8|34019.8|34179.9|34038.9|34180.7|34039.7|34149.8|34008.8|35
1625587330000|2021-07-06 16:02:10|34180.9|34039.9|34187.5|34046.5|34187.5|34046.5|34167.3|34026.3|35
1625587340000|2021-07-06 16:02:20|34190.6|34049.6|34166.1|34025.1|34194.5|34053.5|34161.1|34020.1|36
1625587350000|2021-07-06 16:02:30|34166.2|34025.2|34167.8|34026.8|34182.2|34041.2|34166.2|34025.2|35
1625587360000|2021-07-06 16:02:40|34169.9|34028.9|34146.3|34005.3|34169.9|34028.9|34140.5|33999.5|36
1625587370000|2021-07-06 16:02:50|34152.1|34011.1|34089.3|33948.3|34152.1|34011.1|34089.2|33948.2|28
1625587380000|2021-07-06 16:03:00|34088.5|33947.5|34056.5|33915.5|34093|33952|34054.5|33913.5|19
1625587390000|2021-07-06 16:03:10|34054.8|33913.8|34054.2|33913.2|34065.9|33924.9|34053.8|33912.8|25
1625587400000|2021-07-06 16:03:20|34049.9|33908.9|34049|33908|34054.2|33913.2|34035.2|33894.2|31
1625587410000|2021-07-06 16:03:30|34048.5|33907.5|34054.7|33913.7|34054.7|33913.7|34045.1|33904.1|32
1625587420000|2021-07-06 16:03:40|34053.4|33912.4|34072.9|33931.9|34072.9|33931.9|34052.4|33911.4|32
1625587430000|2021-07-06 16:03:50|34072.7|33931.7|34042.2|33901.2|34078.6|33937.6|34042.1|33901.1|34
1625587440000|2021-07-06 16:04:00|34041.7|33900.7|34058.9|33917.9|34063.3|33922.3|34040|33899|38
1625587450000|2021-07-06 16:04:10|34057.5|33916.5|34061.7|33920.7|34061.7|33920.7|34046.8|33905.8|31
1625587460000|2021-07-06 16:04:20|34061.8|33920.8|34042.4|33901.4|34063.8|33922.8|34039|33898|36
1625587470000|2021-07-06 16:04:30|34043.8|33902.8|34056.9|33915.9|34056.9|33915.9|34042.7|33901.7|38
1625587480000|2021-07-06 16:04:40|34056.7|33915.7|34049.8|33908.8|34057.5|33916.5|34044.6|33903.6|32
1625587490000|2021-07-06 16:04:50|34048.9|33907.9|34047.2|33906.2|34049.4|33908.4|34042.8|33901.8|35
1625587500000|2021-07-06 16:05:00|34047|33906|34069|33928|34069|33928|34046.8|33905.8|29
1625587510000|2021-07-06 16:05:10|34069.9|33928.9|34069.5|33928.5|34070.5|33929.5|34055.8|33914.8|32
1625587520000|2021-07-06 16:05:20|34069.3|33928.3|34068.8|33927.8|34070|33929|34059.8|33918.8|29
1625587530000|2021-07-06 16:05:30|34068.5|33927.5|34066.1|33925.1|34069|33928|34066.1|33925.1|30
1625587540000|2021-07-06 16:05:40|34067.1|33926.1|34067|33926|34067.1|33926.1|34057.6|33916.6|32
1625587550000|2021-07-06 16:05:50|34066.9|33925.9|34068|33927|34068.6|33927.6|34061.8|33920.8|33
1625587560000|2021-07-06 16:06:00|34068.1|33927.1|34127|33986|34127|33986|34067|33926|38
1625587570000|2021-07-06 16:06:10|34128.7|33987.7|34148.4|34007.4|34149.1|34008.1|34128.6|33987.6|31
1625587580000|2021-07-06 16:06:20|34148.5|34007.5|34178.2|34037.2|34192|34051|34148.5|34007.5|35
1625587590000|2021-07-06 16:06:30|34177.5|34036.5|34175.8|34034.8|34192|34051|34167.9|34026.9|38
1625587600000|2021-07-06 16:06:40|34175.7|34034.7|34187|34046|34193.9|34052.9|34175.6|34034.6|36
1625587610000|2021-07-06 16:06:50|34187.8|34046.8|34174.4|34033.4|34192.3|34051.3|34174.2|34033.2|38
1625587620000|2021-07-06 16:07:00|34174.6|34033.6|34172.3|34031.3|34177.4|34036.4|34162|34021|35
1625587630000|2021-07-06 16:07:10|34172.4|34031.4|34170.3|34029.3|34173.5|34032.5|34160.7|34019.7|22
1625587640000|2021-07-06 16:07:20|34167.7|34026.7|34159.3|34018.3|34169.3|34028.3|34157|34016|33
1625587650000|2021-07-06 16:07:30|34159.4|34018.4|34154.5|34013.5|34160.5|34019.5|34151|34010|32
1625587660000|2021-07-06 16:07:40|34154.9|34013.9|34153.9|34012.9|34154.9|34013.9|34149.3|34008.3|31
1625587670000|2021-07-06 16:07:50|34154.9|34013.9|34144.6|34003.6|34154.9|34013.9|34144.6|34003.6|29
1625587680000|2021-07-06 16:08:00|34144.9|34003.9|34165.3|34024.3|34171.4|34030.4|34144.9|34003.9|38
1625587690000|2021-07-06 16:08:10|34165.5|34024.5|34134.2|33993.2|34167.8|34026.8|34134.2|33993.2|35
1625587700000|2021-07-06 16:08:20|34133.9|33992.9|34130.3|33989.3|34147.5|34006.5|34130.3|33989.3|37
1625587710000|2021-07-06 16:08:30|34129.2|33988.2|34123.9|33982.9|34133.1|33992.1|34123.9|33982.9|37
1625587720000|2021-07-06 16:08:40|34123.6|33982.6|34130.2|33989.2|34134.8|33993.8|34123.5|33982.5|35
1625587730000|2021-07-06 16:08:50|34130.8|33989.8|34116.1|33975.1|34132.4|33991.4|34113.8|33972.8|31
1625587740000|2021-07-06 16:09:00|34116|33975|34122.8|33981.8|34122.8|33981.8|34114.6|33973.6|27
1625587750000|2021-07-06 16:09:10|34131.1|33990.1|34121.5|33980.5|34135.7|33994.7|34111.2|33970.2|34
1625587760000|2021-07-06 16:09:20|34120.9|33979.9|34123.3|33982.3|34133.3|33992.3|34118.7|33977.7|37
1625587770000|2021-07-06 16:09:30|34121.2|33980.2|34113.9|33972.9|34121.9|33980.9|34112.5|33971.5|32
1625587780000|2021-07-06 16:09:40|34114|33973|34107.3|33966.3|34114.9|33973.9|34104.9|33963.9|27
1625587790000|2021-07-06 16:09:50|34106.7|33965.7|34086.1|33945.1|34106.7|33965.7|34083.4|33942.4|24
1625587800000|2021-07-06 16:10:00|34086.2|33945.2|34084.2|33943.2|34089.5|33948.5|34084.2|33943.2|25
1625587810000|2021-07-06 16:10:10|34083.7|33942.7|34091.4|33950.4|34094.7|33953.7|34082.5|33941.5|32
1625587820000|2021-07-06 16:10:20|34092.2|33951.2|34084.7|33943.7|34093.1|33952.1|34080.8|33939.8|39
1625587830000|2021-07-06 16:10:30|34082.9|33941.9|34067.1|33926.1|34082.9|33941.9|34062.9|33921.9|28
1625587840000|2021-07-06 16:10:40|34067|33926|34058.7|33917.7|34083|33942|34057.4|33916.4|33
1625587850000|2021-07-06 16:10:50|34058.6|33917.6|34048.7|33907.7|34058.6|33917.6|34048.7|33907.7|30
1625587860000|2021-07-06 16:11:00|34048.8|33907.8|34049.1|33908.1|34050.6|33909.6|34046.6|33905.6|31
1625587870000|2021-07-06 16:11:10|34052.7|33911.7|34047.6|33906.6|34052.7|33911.7|34046.5|33905.5|31
1625587880000|2021-07-06 16:11:20|34048.1|33907.1|34064.1|33923.1|34064.1|33923.1|34048.1|33907.1|30
1625587890000|2021-07-06 16:11:30|34064.8|33923.8|34059.9|33918.9|34064.8|33923.8|34051.4|33910.4|30
1625587900000|2021-07-06 16:11:40|34060.2|33919.2|34056.8|33915.8|34062.3|33921.3|34055.1|33914.1|37
1625587910000|2021-07-06 16:11:50|34056.6|33915.6|34041|33900|34057.2|33916.2|34040.4|33899.4|35
1625587920000|2021-07-06 16:12:00|34041.9|33900.9|34047.9|33906.9|34054.5|33913.5|34041.8|33900.8|37
1625587930000|2021-07-06 16:12:10|34047.6|33906.6|34047.2|33906.2|34048.6|33907.6|34044.9|33903.9|29
1625587940000|2021-07-06 16:12:20|34048.3|33907.3|34056.2|33915.2|34057.8|33916.8|34047.6|33906.6|30
1625587950000|2021-07-06 16:12:30|34056.7|33915.7|34061|33920|34061|33920|34056.4|33915.4|18
1625587960000|2021-07-06 16:12:40|34059.4|33918.4|34051.8|33910.8|34060.3|33919.3|34051.8|33910.8|26
1625587970000|2021-07-06 16:12:50|34055.6|33914.6|34066.5|33925.5|34069.1|33928.1|34051.8|33910.8|27
1625587980000|2021-07-06 16:13:00|34067.6|33926.6|34052.4|33911.4|34067.9|33926.9|34051.1|33910.1|35
1625587990000|2021-07-06 16:13:10|34053|33912|34066.1|33925.1|34068.5|33927.5|34051.8|33910.8|33
1625588000000|2021-07-06 16:13:20|34062.9|33921.9|34061.8|33920.8|34063.6|33922.6|34055.4|33914.4|31
1625588010000|2021-07-06 16:13:30|34062.7|33921.7|34066.6|33925.6|34067.1|33926.1|34061.4|33920.4|29
1625588020000|2021-07-06 16:13:40|34066.8|33925.8|34068.3|33927.3|34068.8|33927.8|34057.7|33916.7|28
1625588030000|2021-07-06 16:13:50|34067.5|33926.5|34066.1|33925.1|34067.5|33926.5|34066.1|33925.1|15
1625588040000|2021-07-06 16:14:00|34066.8|33925.8|34055.6|33914.6|34066.8|33925.8|34055.4|33914.4|34
1625588050000|2021-07-06 16:14:10|34055.3|33914.3|34057.9|33916.9|34058.7|33917.7|34055.2|33914.2|25
1625588060000|2021-07-06 16:14:20|34058.5|33917.5|34059.7|33918.7|34059.7|33918.7|34056|33915|23
1625588070000|2021-07-06 16:14:30|34060.5|33919.5|34049.6|33908.6|34060.8|33919.8|34048.4|33907.4|32
1625588080000|2021-07-06 16:14:40|34049.7|33908.7|34067.8|33926.8|34067.8|33926.8|34049.4|33908.4|36
1625588090000|2021-07-06 16:14:50|34068.5|33927.5|34065.3|33924.3|34069.7|33928.7|34065.3|33924.3|24
1625588100000|2021-07-06 16:15:00|34065.4|33924.4|34067.3|33926.3|34072.6|33931.6|34065.4|33924.4|19
1625588110000|2021-07-06 16:15:10|34066|33925|34078.9|33937.9|34079.1|33938.1|34066|33925|24
1625588120000|2021-07-06 16:15:20|34082.2|33941.2|34069.4|33928.4|34094.4|33953.4|34067.6|33926.6|33
1625588130000|2021-07-06 16:15:30|34070.6|33929.6|34070.1|33929.1|34074.2|33933.2|34067.3|33926.3|38
1625588140000|2021-07-06 16:15:40|34070.3|33929.3|34057.2|33916.2|34073.7|33932.7|34057.2|33916.2|26
1625588150000|2021-07-06 16:15:50|34057.5|33916.5|34056.1|33915.1|34061.6|33920.6|34055.9|33914.9|26
1625588160000|2021-07-06 16:16:00|34057.2|33916.2|34055.8|33914.8|34059|33918|34055.8|33914.8|26
1625588170000|2021-07-06 16:16:10|34055.6|33914.6|34052.6|33911.6|34055.6|33914.6|34052.3|33911.3|9
1625588180000|2021-07-06 16:16:20|34053.1|33912.1|34056.6|33915.6|34056.6|33915.6|34051.4|33910.4|17
1625588190000|2021-07-06 16:16:30|34058.3|33917.3|34052.8|33911.8|34058.3|33917.3|34052.8|33911.8|22
1625588200000|2021-07-06 16:16:40|34053|33912|34049.7|33908.7|34054.1|33913.1|34049.5|33908.5|9
1625588210000|2021-07-06 16:16:50|34049.3|33908.3|34050.1|33909.1|34053.5|33912.5|34049|33908|20
1625588220000|2021-07-06 16:17:00|34050.2|33909.2|34049.3|33908.3|34053.3|33912.3|34045.4|33904.4|22
1625588230000|2021-07-06 16:17:10|34049.2|33908.2|34049.1|33908.1|34052.3|33911.3|34048.6|33907.6|24
1625588240000|2021-07-06 16:17:20|34049.7|33908.7|34038.2|33897.2|34049.9|33908.9|34038.2|33897.2|19
1625588250000|2021-07-06 16:17:30|34039|33898|34036.4|33895.4|34041.5|33900.5|34036.3|33895.3|31
1625588260000|2021-07-06 16:17:40|34036.1|33895.1|34031.6|33890.6|34036.6|33895.6|34031.3|33890.3|12
1625588270000|2021-07-06 16:17:50|34030.3|33889.3|34029.2|33888.2|34033|33892|34021.9|33880.9|33
1625588280000|2021-07-06 16:18:00|34026.4|33885.4|34017.5|33876.5|34029|33888|34017.5|33876.5|27
1625588290000|2021-07-06 16:18:10|34017.4|33876.4|34000.8|33859.8|34024.4|33883.4|34000.8|33859.8|38
1625588300000|2021-07-06 16:18:20|34000.7|33859.7|34008.5|33867.5|34015.5|33874.5|33998.4|33857.4|27
1625588310000|2021-07-06 16:18:30|34014.5|33873.5|34003.7|33862.7|34014.5|33873.5|34002.9|33861.9|35
1625588320000|2021-07-06 16:18:40|34003|33862|34003.8|33862.8|34006.6|33865.6|34002.6|33861.6|28
1625588330000|2021-07-06 16:18:50|34006.6|33865.6|34015.2|33874.2|34015.9|33874.9|34003.4|33862.4|28
1625588340000|2021-07-06 16:19:00|34014.4|33873.4|34019.5|33878.5|34020.9|33879.9|34013.6|33872.6|30
1625588350000|2021-07-06 16:19:10|34019.3|33878.3|34010.5|33869.5|34019.3|33878.3|34006.7|33865.7|27
1625588360000|2021-07-06 16:19:20|34010.4|33869.4|33989.8|33848.8|34010.4|33869.4|33987|33846|20
1625588370000|2021-07-06 16:19:30|33995.6|33854.6|33976.5|33835.5|33996|33855|33976.3|33835.3|25
1625588380000|2021-07-06 16:19:40|33976.6|33835.6|33987.4|33846.4|33989.4|33848.4|33976.6|33835.6|27
1625588390000|2021-07-06 16:19:50|33987.8|33846.8|33979.5|33838.5|33988.9|33847.9|33978|33837|28
1625588400000|2021-07-06 16:20:00|33979.9|33838.9|33983.7|33842.7|33984|33843|33975.9|33834.9|25
1625588410000|2021-07-06 16:20:10|33983.4|33842.4|33993.5|33852.5|33995.6|33854.6|33981.2|33840.2|37
1625588420000|2021-07-06 16:20:20|33992.6|33851.6|33983.3|33842.3|33993.5|33852.5|33983|33842|29
1625588430000|2021-07-06 16:20:30|33982.8|33841.8|33980.8|33839.8|33984.1|33843.1|33975.4|33834.4|29
1625588440000|2021-07-06 16:20:40|33978.8|33837.8|33974.9|33833.9|33978.8|33837.8|33971.4|33830.4|34
1625588450000|2021-07-06 16:20:50|33974.7|33833.7|33973.3|33832.3|33976.4|33835.4|33973.3|33832.3|15
1625588460000|2021-07-06 16:21:00|33972.8|33831.8|33972.6|33831.6|33973.1|33832.1|33971.3|33830.3|21
1625588470000|2021-07-06 16:21:10|33972.7|33831.7|33988.2|33847.2|33988.5|33847.5|33972.3|33831.3|25
1625588480000|2021-07-06 16:21:20|33989.7|33848.7|34000|33859|34000.1|33859.1|33987.7|33846.7|34
1625588490000|2021-07-06 16:21:30|34000.9|33859.9|33996.1|33855.1|34006.3|33865.3|33994.2|33853.2|35
1625588500000|2021-07-06 16:21:40|33995.4|33854.4|33993.5|33852.5|33996.4|33855.4|33988.6|33847.6|30
1625588510000|2021-07-06 16:21:50|33994.3|33853.3|33999.2|33858.2|33999.2|33858.2|33994.3|33853.3|24
1625588520000|2021-07-06 16:22:00|33998.5|33857.5|34015.8|33874.8|34015.8|33874.8|33998.3|33857.3|26
1625588530000|2021-07-06 16:22:10|34014.9|33873.9|34018.9|33877.9|34018.9|33877.9|34005.6|33864.6|34
1625588540000|2021-07-06 16:22:20|34019.2|33878.2|34025.9|33884.9|34025.9|33884.9|34011.1|33870.1|37
1625588550000|2021-07-06 16:22:30|34025.5|33884.5|34019.8|33878.8|34026.1|33885.1|34017.7|33876.7|28
1625588560000|2021-07-06 16:22:40|34022.1|33881.1|34034.6|33893.6|34035.2|33894.2|34022.1|33881.1|35
1625588570000|2021-07-06 16:22:50|34035|33894|34029.4|33888.4|34035|33894|34022.8|33881.8|38
1625588580000|2021-07-06 16:23:00|34029.2|33888.2|34032.5|33891.5|34032.5|33891.5|34023|33882|32
1625588590000|2021-07-06 16:23:10|34041.4|33900.4|34038.6|33897.6|34044.6|33903.6|34031.8|33890.8|28
1625588600000|2021-07-06 16:23:20|34041.1|33900.1|34033.3|33892.3|34043.5|33902.5|34027.4|33886.4|31
1625588610000|2021-07-06 16:23:30|34033.7|33892.7|34039.4|33898.4|34040.3|33899.3|34033.3|33892.3|21
1625588620000|2021-07-06 16:23:40|34039.5|33898.5|34029.1|33888.1|34039.6|33898.6|34029.1|33888.1|28
1625588630000|2021-07-06 16:23:50|34029|33888|34010.6|33869.6|34029.1|33888.1|34001.9|33860.9|36
1625588640000|2021-07-06 16:24:00|34012.3|33871.3|33994.1|33853.1|34015.2|33874.2|33993.3|33852.3|34
1625588650000|2021-07-06 16:24:10|33993.4|33852.4|33990|33849|33993.7|33852.7|33989.5|33848.5|19
1625588660000|2021-07-06 16:24:20|33989.9|33848.9|33982.4|33841.4|33989.9|33848.9|33978.5|33837.5|30
1625588670000|2021-07-06 16:24:30|33983.2|33842.2|33981.5|33840.5|33984.9|33843.9|33981.2|33840.2|30
1625588680000|2021-07-06 16:24:40|33980.9|33839.9|33982.3|33841.3|33983.9|33842.9|33980.9|33839.9|19
1625588690000|2021-07-06 16:24:50|33982.5|33841.5|33990.6|33849.6|33990.6|33849.6|33981.8|33840.8|20
1625588700000|2021-07-06 16:25:00|33990|33849|33979.1|33838.1|33990|33849|33973.6|33832.6|32
1625588710000|2021-07-06 16:25:10|33981.8|33840.8|33986.5|33845.5|33989.6|33848.6|33979.4|33838.4|32
1625588720000|2021-07-06 16:25:20|33986.7|33845.7|33988.9|33847.9|33990.8|33849.8|33985.9|33844.9|27
1625588730000|2021-07-06 16:25:30|33990.2|33849.2|34010.2|33869.2|34010.9|33869.9|33990.1|33849.1|35
1625588740000|2021-07-06 16:25:40|34010.8|33869.8|34028.3|33887.3|34029.5|33888.5|34010.8|33869.8|36
1625588750000|2021-07-06 16:25:50|34029.4|33888.4|34029.4|33888.4|34029.4|33888.4|34024.1|33883.1|30
1625588760000|2021-07-06 16:26:00|34030.9|33889.9|34029.9|33888.9|34044.4|33903.4|34029.1|33888.1|36
1625588770000|2021-07-06 16:26:10|34027.7|33886.7|34029|33888|34029.9|33888.9|34017|33876|34
1625588780000|2021-07-06 16:26:20|34028.8|33887.8|34027.2|33886.2|34034.3|33893.3|34027.2|33886.2|31
1625588790000|2021-07-06 16:26:30|34028.9|33887.9|34022.7|33881.7|34028.9|33887.9|34020.4|33879.4|28
1625588800000|2021-07-06 16:26:40|34021.5|33880.5|34022.1|33881.1|34023.9|33882.9|34021.2|33880.2|20
1625588810000|2021-07-06 16:26:50|34022.3|33881.3|34019|33878|34022.9|33881.9|34018.7|33877.7|20
1625588820000|2021-07-06 16:27:00|34018.5|33877.5|34029.2|33888.2|34031.5|33890.5|34018.5|33877.5|30
1625588830000|2021-07-06 16:27:10|34027.1|33886.1|34029.8|33888.8|34029.8|33888.8|34013.7|33872.7|34
1625588840000|2021-07-06 16:27:20|34028.8|33887.8|34037.8|33896.8|34037.8|33896.8|34025.4|33884.4|31
1625588850000|2021-07-06 16:27:30|34040.5|33899.5|34040.2|33899.2|34044.2|33903.2|34039|33898|34
1625588860000|2021-07-06 16:27:40|34042.7|33901.7|34042.3|33901.3|34044.5|33903.5|34041.2|33900.2|30
1625588870000|2021-07-06 16:27:50|34042|33901|34045|33904|34047.9|33906.9|34039.4|33898.4|33
1625588880000|2021-07-06 16:28:00|34044.4|33903.4|34046.5|33905.5|34047.1|33906.1|34043.5|33902.5|27
1625588890000|2021-07-06 16:28:10|34046.8|33905.8|34048.7|33907.7|34048.7|33907.7|34045|33904|25
1625588900000|2021-07-06 16:28:20|34050.5|33909.5|34054.8|33913.8|34059.2|33918.2|34050.4|33909.4|29
1625588910000|2021-07-06 16:28:30|34055|33914|34048.2|33907.2|34055.4|33914.4|34048.2|33907.2|33
1625588920000|2021-07-06 16:28:40|34052.6|33911.6|34049|33908|34057|33916|34048.2|33907.2|32
1625588930000|2021-07-06 16:28:50|34049.5|33908.5|34041.4|33900.4|34053.7|33912.7|34035.9|33894.9|35
1625588940000|2021-07-06 16:29:00|34041.1|33900.1|34038.8|33897.8|34044|33903|34036.7|33895.7|30
1625588950000|2021-07-06 16:29:10|34034.2|33893.2|34025.4|33884.4|34034.2|33893.2|34025.4|33884.4|32
1625588960000|2021-07-06 16:29:20|34026.4|33885.4|34031.1|33890.1|34033|33892|34025.7|33884.7|25
1625588970000|2021-07-06 16:29:30|34032.1|33891.1|34029.5|33888.5|34032.3|33891.3|34029.5|33888.5|28
1625588980000|2021-07-06 16:29:40|34029.7|33888.7|34044.1|33903.1|34049.3|33908.3|34029.5|33888.5|28
1625588990000|2021-07-06 16:29:50|34043.7|33902.7|34039.2|33898.2|34044.9|33903.9|34036.3|33895.3|31
1625589000000|2021-07-06 16:30:00|34039.3|33898.3|33990.3|33849.3|34040.4|33899.4|33990.1|33849.1|32
1625589010000|2021-07-06 16:30:10|33996.9|33855.9|33971.5|33830.5|33996.9|33855.9|33971.5|33830.5|28
1625589020000|2021-07-06 16:30:20|33976.2|33835.2|33966.8|33825.8|33976.2|33835.2|33961.5|33820.5|23
1625589030000|2021-07-06 16:30:30|33966.5|33825.5|33960.6|33819.6|33966.8|33825.8|33944.6|33803.6|29
1625589040000|2021-07-06 16:30:40|33957|33816|33959.7|33818.7|33959.7|33818.7|33949.1|33808.1|35
1625589050000|2021-07-06 16:30:50|33961.1|33820.1|33967.7|33826.7|33967.7|33826.7|33960.9|33819.9|28
1625589060000|2021-07-06 16:31:00|33967.9|33826.9|33953|33812|33978.8|33837.8|33947.2|33806.2|32
1625589070000|2021-07-06 16:31:10|33954.5|33813.5|33946|33805|33954.5|33813.5|33946|33805|28
1625589080000|2021-07-06 16:31:20|33945.4|33804.4|33908.1|33767.1|33946|33805|33896.8|33755.8|30
1625589090000|2021-07-06 16:31:30|33911.1|33770.1|33890.2|33749.2|33917.1|33776.1|33889.8|33748.8|37
1625589100000|2021-07-06 16:31:40|33890.4|33749.4|33913|33772|33913|33772|33888.9|33747.9|25
1625589110000|2021-07-06 16:31:50|33905.8|33764.8|33907.9|33766.9|33917.2|33776.2|33905.3|33764.3|29
1625589120000|2021-07-06 16:32:00|33908.3|33767.3|33906.2|33765.2|33925.1|33784.1|33906.2|33765.2|30
1625589130000|2021-07-06 16:32:10|33905.8|33764.8|33901.5|33760.5|33906.5|33765.5|33901.5|33760.5|27
1625589140000|2021-07-06 16:32:20|33904.2|33763.2|33904.8|33763.8|33909.2|33768.2|33903.1|33762.1|29
1625589150000|2021-07-06 16:32:30|33904.9|33763.9|33909.5|33768.5|33910.5|33769.5|33904.9|33763.9|24
1625589160000|2021-07-06 16:32:40|33908.5|33767.5|33921.5|33780.5|33924.7|33783.7|33908.2|33767.2|20
1625589170000|2021-07-06 16:32:50|33917.5|33776.5|33924.1|33783.1|33925.3|33784.3|33916.2|33775.2|32
1625589180000|2021-07-06 16:33:00|33923.4|33782.4|33941.5|33800.5|33942.4|33801.4|33921.8|33780.8|33
1625589190000|2021-07-06 16:33:10|33939.9|33798.9|33971.1|33830.1|33973.6|33832.6|33938.6|33797.6|34
1625589200000|2021-07-06 16:33:20|33970.3|33829.3|33959.8|33818.8|33972.2|33831.2|33951.1|33810.1|37
1625589210000|2021-07-06 16:33:30|33959.9|33818.9|33969.1|33828.1|33970.4|33829.4|33957.9|33816.9|29
1625589220000|2021-07-06 16:33:40|33968.7|33827.7|33966.4|33825.4|33968.7|33827.7|33964.3|33823.3|28
1625589230000|2021-07-06 16:33:50|33970.2|33829.2|33960|33819|33970.6|33829.6|33958.9|33817.9|28
1625589240000|2021-07-06 16:34:00|33961.1|33820.1|34003.3|33862.3|34004.8|33863.8|33961.1|33820.1|38
1625589250000|2021-07-06 16:34:10|34003|33862|33994.4|33853.4|34007.3|33866.3|33991.8|33850.8|38
1625589260000|2021-07-06 16:34:20|33993.7|33852.7|33981.6|33840.6|33993.7|33852.7|33980.5|33839.5|28
1625589270000|2021-07-06 16:34:30|33982.1|33841.1|33980.6|33839.6|33984.8|33843.8|33980.5|33839.5|25
1625589280000|2021-07-06 16:34:40|33984.6|33843.6|33982.2|33841.2|33989.1|33848.1|33981|33840|31
1625589290000|2021-07-06 16:34:50|33981.4|33840.4|33982.8|33841.8|33983.9|33842.9|33980.6|33839.6|22
1625589300000|2021-07-06 16:35:00|33983.7|33842.7|33978.1|33837.1|33989.3|33848.3|33977.8|33836.8|33
1625589310000|2021-07-06 16:35:10|33979.6|33838.6|33965.5|33824.5|33979.6|33838.6|33962.1|33821.1|35
1625589320000|2021-07-06 16:35:20|33965.4|33824.4|33963|33822|33970.7|33829.7|33962.2|33821.2|32
1625589330000|2021-07-06 16:35:30|33964.8|33823.8|33965.4|33824.4|33967.5|33826.5|33963.7|33822.7|18
1625589340000|2021-07-06 16:35:40|33967|33826|33970|33829|33977.4|33836.4|33966.4|33825.4|28
1625589350000|2021-07-06 16:35:50|33972.2|33831.2|33980.9|33839.9|33982.4|33841.4|33969.7|33828.7|31
1625589360000|2021-07-06 16:36:00|33980.4|33839.4|33987|33846|33988.4|33847.4|33979.7|33838.7|27
1625589370000|2021-07-06 16:36:10|33986.4|33845.4|33981.1|33840.1|33986.4|33845.4|33970.8|33829.8|28
1625589380000|2021-07-06 16:36:20|33980.4|33839.4|33968.8|33827.8|33981.9|33840.9|33966.8|33825.8|31
1625589390000|2021-07-06 16:36:30|33968|33827|33968.5|33827.5|33969.5|33828.5|33965|33824|32
1625589400000|2021-07-06 16:36:40|33969|33828|33971.8|33830.8|33972|33831|33969|33828|24
1625589410000|2021-07-06 16:36:50|33971.9|33830.9|33971.6|33830.6|33972.7|33831.7|33970.5|33829.5|27
1625589420000|2021-07-06 16:37:00|33971.9|33830.9|33969.3|33828.3|33971.9|33830.9|33968.5|33827.5|19
1625589430000|2021-07-06 16:37:10|33970.2|33829.2|33971.4|33830.4|33971.4|33830.4|33968.8|33827.8|12
1625589440000|2021-07-06 16:37:20|33971.3|33830.3|33968.7|33827.7|33972.3|33831.3|33968.3|33827.3|12
1625589450000|2021-07-06 16:37:30|33968.6|33827.6|33969.5|33828.5|33970.6|33829.6|33968.1|33827.1|22
1625589460000|2021-07-06 16:37:40|33969.9|33828.9|33980|33839|33982.1|33841.1|33969.8|33828.8|10
1625589470000|2021-07-06 16:37:50|33980.8|33839.8|33979.9|33838.9|33981.4|33840.4|33977.5|33836.5|27
1625589480000|2021-07-06 16:38:00|33981.7|33840.7|33991.2|33850.2|33991.4|33850.4|33980.2|33839.2|31
1625589490000|2021-07-06 16:38:10|33991.5|33850.5|33993.1|33852.1|33994.8|33853.8|33988.5|33847.5|28
1625589500000|2021-07-06 16:38:20|33993|33852|34004|33863|34004|33863|33993|33852|33
1625589510000|2021-07-06 16:38:30|34007.9|33866.9|34009.3|33868.3|34015.4|33874.4|34007.7|33866.7|37
1625589520000|2021-07-06 16:38:40|34009.9|33868.9|34011.3|33870.3|34015.5|33874.5|34009.9|33868.9|32
1625589530000|2021-07-06 16:38:50|34011.4|33870.4|34008.9|33867.9|34012.3|33871.3|34006.8|33865.8|23
1625589540000|2021-07-06 16:39:00|34009.2|33868.2|33978.9|33837.9|34009.2|33868.2|33977.7|33836.7|38
1625589550000|2021-07-06 16:39:10|33981.4|33840.4|33980.7|33839.7|33987.2|33846.2|33979.2|33838.2|32
1625589560000|2021-07-06 16:39:20|33980.9|33839.9|33982.1|33841.1|33982.9|33841.9|33980|33839|24
1625589570000|2021-07-06 16:39:30|33981.8|33840.8|33946|33805|33981.8|33840.8|33944.8|33803.8|36
1625589580000|2021-07-06 16:39:40|33944.9|33803.9|33950.7|33809.7|33963.4|33822.4|33944.9|33803.9|36
1625589590000|2021-07-06 16:39:50|33950.9|33809.9|33946.5|33805.5|33950.9|33809.9|33943.1|33802.1|35
1625589600000|2021-07-06 16:40:00|33950.1|33809.1|33949.5|33808.5|33955|33814|33945.5|33804.5|36
1625589610000|2021-07-06 16:40:10|33949.1|33808.1|33944.2|33803.2|33949.7|33808.7|33942.8|33801.8|37
1625589620000|2021-07-06 16:40:20|33943.8|33802.8|33943.1|33802.1|33948.4|33807.4|33942.7|33801.7|30
1625589630000|2021-07-06 16:40:30|33944.6|33803.6|33944.7|33803.7|33944.7|33803.7|33941.5|33800.5|30
1625589640000|2021-07-06 16:40:40|33946.3|33805.3|33913.5|33772.5|33946.3|33805.3|33911.2|33770.2|32
1625589650000|2021-07-06 16:40:50|33911.9|33770.9|33915.5|33774.5|33917.8|33776.8|33905.2|33764.2|37
1625589660000|2021-07-06 16:41:00|33916.1|33775.1|33918.1|33777.1|33919.2|33778.2|33911.6|33770.6|34
1625589670000|2021-07-06 16:41:10|33920.8|33779.8|33926.4|33785.4|33931.3|33790.3|33918.3|33777.3|33
1625589680000|2021-07-06 16:41:20|33927|33786|33936.7|33795.7|33936.7|33795.7|33927|33786|33
1625589690000|2021-07-06 16:41:30|33936.4|33795.4|33941.6|33800.6|33950.3|33809.3|33936.4|33795.4|36
1625589700000|2021-07-06 16:41:40|33941.8|33800.8|33944.9|33803.9|33945.6|33804.6|33941.5|33800.5|32
1625589710000|2021-07-06 16:41:50|33944.6|33803.6|33946.3|33805.3|33947.6|33806.6|33937.3|33796.3|27
1625589720000|2021-07-06 16:42:00|33946.4|33805.4|33946.2|33805.2|33952.5|33811.5|33943.7|33802.7|26
1625589730000|2021-07-06 16:42:10|33947.9|33806.9|33950.3|33809.3|33956.2|33815.2|33947.3|33806.3|31
1625589740000|2021-07-06 16:42:20|33950.5|33809.5|33952.9|33811.9|33953.4|33812.4|33947.3|33806.3|30
1625589750000|2021-07-06 16:42:30|33953.1|33812.1|33942.6|33801.6|33953.1|33812.1|33936.6|33795.6|34
1625589760000|2021-07-06 16:42:40|33946.8|33805.8|33944.3|33803.3|33947|33806|33943.9|33802.9|17
1625589770000|2021-07-06 16:42:50|33943|33802|33945.1|33804.1|33947|33806|33942.1|33801.1|22
1625589780000|2021-07-06 16:43:00|33943.2|33802.2|33937.7|33796.7|33943.5|33802.5|33935|33794|25
1625589790000|2021-07-06 16:43:10|33937.5|33796.5|33944.7|33803.7|33944.7|33803.7|33937.5|33796.5|18
1625589800000|2021-07-06 16:43:20|33944.4|33803.4|33928.6|33787.6|33944.4|33803.4|33927.4|33786.4|27
1625589810000|2021-07-06 16:43:30|33928.4|33787.4|33932|33791|33938.2|33797.2|33928.4|33787.4|31
1625589820000|2021-07-06 16:43:40|33933.6|33792.6|33925.4|33784.4|33933.6|33792.6|33925.4|33784.4|30
1625589830000|2021-07-06 16:43:50|33923.9|33782.9|33933.6|33792.6|33933.6|33792.6|33919.8|33778.8|22
1625589840000|2021-07-06 16:44:00|33934.5|33793.5|33920.5|33779.5|33934.5|33793.5|33919.8|33778.8|26
1625589850000|2021-07-06 16:44:10|33918.3|33777.3|33905.8|33764.8|33918.3|33777.3|33898.6|33757.6|23
1625589860000|2021-07-06 16:44:20|33904.3|33763.3|33879.4|33738.4|33905.2|33764.2|33879.4|33738.4|16
1625589870000|2021-07-06 16:44:30|33877.5|33736.5|33864.3|33723.3|33877.5|33736.5|33845.1|33704.1|28
1625589880000|2021-07-06 16:44:40|33861.9|33720.9|33882.6|33741.6|33884.1|33743.1|33861.6|33720.6|39
1625589890000|2021-07-06 16:44:50|33883.2|33742.2|33878.2|33737.2|33883.7|33742.7|33871.5|33730.5|37
1625589900000|2021-07-06 16:45:00|33874.7|33733.7|33871.2|33730.2|33874.7|33733.7|33864.5|33723.5|31
1625589910000|2021-07-06 16:45:10|33870.5|33729.5|33892.6|33751.6|33894|33753|33870.5|33729.5|35
1625589920000|2021-07-06 16:45:20|33893.5|33752.5|33909|33768|33912.9|33771.9|33893.5|33752.5|29
1625589930000|2021-07-06 16:45:30|33910.1|33769.1|33916|33775|33939.6|33798.6|33910.1|33769.1|33
1625589940000|2021-07-06 16:45:40|33920.7|33779.7|33934.1|33793.1|33934.8|33793.8|33920.7|33779.7|36
1625589950000|2021-07-06 16:45:50|33933.8|33792.8|33940.6|33799.6|33942.3|33801.3|33926.1|33785.1|36
1625589960000|2021-07-06 16:46:00|33940.8|33799.8|33935.6|33794.6|33943.2|33802.2|33931|33790|34
1625589970000|2021-07-06 16:46:10|33936.2|33795.2|33942.4|33801.4|33942.4|33801.4|33932.8|33791.8|30
1625589980000|2021-07-06 16:46:20|33945.2|33804.2|33963.2|33822.2|33966.2|33825.2|33945.2|33804.2|28
1625589990000|2021-07-06 16:46:30|33963.6|33822.6|33952.3|33811.3|33969.7|33828.7|33949|33808|32
1625590000000|2021-07-06 16:46:40|33953.4|33812.4|33967.3|33826.3|33972.2|33831.2|33953.4|33812.4|34
1625590010000|2021-07-06 16:46:50|33965.7|33824.7|33969.1|33828.1|33971.5|33830.5|33965.1|33824.1|32
1625590020000|2021-07-06 16:47:00|33969.2|33828.2|33956.1|33815.1|33970|33829|33955.7|33814.7|32
1625590030000|2021-07-06 16:47:10|33955.7|33814.7|33954.6|33813.6|33955.8|33814.8|33946.7|33805.7|27
1625590040000|2021-07-06 16:47:20|33954.7|33813.7|33950.4|33809.4|33956.5|33815.5|33944.5|33803.5|32
1625590050000|2021-07-06 16:47:30|33952.8|33811.8|33952.7|33811.7|33958|33817|33952.6|33811.6|34
1625590060000|2021-07-06 16:47:40|33950.9|33809.9|33959.4|33818.4|33959.4|33818.4|33950.6|33809.6|29
1625590070000|2021-07-06 16:47:50|33956.2|33815.2|33961.5|33820.5|33962.3|33821.3|33948.8|33807.8|35
1625590080000|2021-07-06 16:48:00|33961.3|33820.3|33961.3|33820.3|33963.9|33822.9|33960.3|33819.3|32
1625590090000|2021-07-06 16:48:10|33960.5|33819.5|33961.7|33820.7|33961.7|33820.7|33960.2|33819.2|34
1625590100000|2021-07-06 16:48:20|33961.2|33820.2|33950.4|33809.4|33962|33821|33949.6|33808.6|29
1625590110000|2021-07-06 16:48:30|33950.5|33809.5|33954.3|33813.3|33960.7|33819.7|33950.5|33809.5|36
1625590120000|2021-07-06 16:48:40|33953.5|33812.5|33957.9|33816.9|33958.9|33817.9|33953|33812|27
1625590130000|2021-07-06 16:48:50|33958.1|33817.1|33955.3|33814.3|33958.3|33817.3|33953.5|33812.5|16
1625590140000|2021-07-06 16:49:00|33954.5|33813.5|33973.8|33832.8|33974|33833|33954.3|33813.3|25
1625590150000|2021-07-06 16:49:10|33973.7|33832.7|33967.3|33826.3|33973.7|33832.7|33951.8|33810.8|30
1625590160000|2021-07-06 16:49:20|33967.6|33826.6|33967.5|33826.5|33969.9|33828.9|33966.5|33825.5|31
1625590170000|2021-07-06 16:49:30|33967.8|33826.8|33951.6|33810.6|33968.1|33827.1|33950.8|33809.8|26
1625590180000|2021-07-06 16:49:40|33952.7|33811.7|33953.9|33812.9|33955.6|33814.6|33952.6|33811.6|18
1625590190000|2021-07-06 16:49:50|33953.6|33812.6|33950.5|33809.5|33954.1|33813.1|33950.4|33809.4|14
1625590200000|2021-07-06 16:50:00|33950.4|33809.4|33948.3|33807.3|33950.4|33809.4|33945.9|33804.9|19
1625590210000|2021-07-06 16:50:10|33947.1|33806.1|33947.6|33806.6|33949.3|33808.3|33945.7|33804.7|32
1625590220000|2021-07-06 16:50:20|33948.1|33807.1|33953.2|33812.2|33954.7|33813.7|33946.8|33805.8|24
1625590230000|2021-07-06 16:50:30|33952.9|33811.9|33941.3|33800.3|33953.9|33812.9|33940.7|33799.7|29
1625590240000|2021-07-06 16:50:40|33941.2|33800.2|33955.9|33814.9|33957.6|33816.6|33941.1|33800.1|34
1625590250000|2021-07-06 16:50:50|33955.3|33814.3|33957.5|33816.5|33957.5|33816.5|33952.9|33811.9|21
1625590260000|2021-07-06 16:51:00|33958.5|33817.5|33950.5|33809.5|33958.5|33817.5|33947.7|33806.7|25
1625590270000|2021-07-06 16:51:10|33950.9|33809.9|33968|33827|33968.6|33827.6|33950.5|33809.5|24
1625590280000|2021-07-06 16:51:20|33967.1|33826.1|33968.3|33827.3|33971.9|33830.9|33967.1|33826.1|22
1625590290000|2021-07-06 16:51:30|33969.1|33828.1|33969.6|33828.6|33971.5|33830.5|33968.9|33827.9|21
1625590300000|2021-07-06 16:51:40|33969.8|33828.8|33966.8|33825.8|33969.9|33828.9|33964.9|33823.9|15
1625590310000|2021-07-06 16:51:50|33966.9|33825.9|33965.2|33824.2|33969.4|33828.4|33965.1|33824.1|20
1625590320000|2021-07-06 16:52:00|33965.7|33824.7|33951.1|33810.1|33965.9|33824.9|33948.9|33807.9|27
1625590330000|2021-07-06 16:52:10|33951.5|33810.5|33951.6|33810.6|33952.7|33811.7|33950.5|33809.5|23
1625590340000|2021-07-06 16:52:20|33951.5|33810.5|33954.8|33813.8|33961.3|33820.3|33951.5|33810.5|30
1625590350000|2021-07-06 16:52:30|33955.3|33814.3|33938.9|33797.9|33955.3|33814.3|33938.4|33797.4|33
1625590360000|2021-07-06 16:52:40|33938.4|33797.4|33913.2|33772.2|33939.8|33798.8|33907.2|33766.2|32
1625590370000|2021-07-06 16:52:50|33912.4|33771.4|33911.2|33770.2|33914.2|33773.2|33907.4|33766.4|34
1625590380000|2021-07-06 16:53:00|33911.4|33770.4|33891.4|33750.4|33912.1|33771.1|33890.6|33749.6|26
1625590390000|2021-07-06 16:53:10|33889.1|33748.1|33891.1|33750.1|33891.4|33750.4|33886.3|33745.3|25
1625590400000|2021-07-06 16:53:20|33890.2|33749.2|33901|33760|33902.2|33761.2|33890|33749|32
1625590410000|2021-07-06 16:53:30|33900.8|33759.8|33905.2|33764.2|33912.7|33771.7|33900.3|33759.3|34
1625590420000|2021-07-06 16:53:40|33906.2|33765.2|33911.5|33770.5|33913.6|33772.6|33903.5|33762.5|35
1625590430000|2021-07-06 16:53:50|33911|33770|33913.5|33772.5|33913.5|33772.5|33903|33762|34
1625590440000|2021-07-06 16:54:00|33913.8|33772.8|33930.1|33789.1|33931.4|33790.4|33906.3|33765.3|29
1625590450000|2021-07-06 16:54:10|33930|33789|33918.4|33777.4|33934.7|33793.7|33915|33774|25
1625590460000|2021-07-06 16:54:20|33918.5|33777.5|33910.2|33769.2|33918.5|33777.5|33910.2|33769.2|31
1625590470000|2021-07-06 16:54:30|33910.4|33769.4|33909.7|33768.7|33912.1|33771.1|33908.6|33767.6|28
1625590480000|2021-07-06 16:54:40|33910.6|33769.6|33910.9|33769.9|33914.4|33773.4|33906.7|33765.7|23
1625590490000|2021-07-06 16:54:50|33912.1|33771.1|33902.1|33761.1|33912.1|33771.1|33898.2|33757.2|24
1625590500000|2021-07-06 16:55:00|33902.2|33761.2|33899.5|33758.5|33906.6|33765.6|33899.4|33758.4|37
1625590510000|2021-07-06 16:55:10|33900.4|33759.4|33899.2|33758.2|33902.6|33761.6|33899.2|33758.2|27
1625590520000|2021-07-06 16:55:20|33899.1|33758.1|33904.6|33763.6|33905.7|33764.7|33899.1|33758.1|13
1625590530000|2021-07-06 16:55:30|33904.2|33763.2|33900.7|33759.7|33904.2|33763.2|33899.8|33758.8|21
1625590540000|2021-07-06 16:55:40|33901.4|33760.4|33906.4|33765.4|33906.4|33765.4|33901.4|33760.4|20
1625590550000|2021-07-06 16:55:50|33905.2|33764.2|33907.2|33766.2|33908|33767|33905.2|33764.2|11
1625590560000|2021-07-06 16:56:00|33906.3|33765.3|33898.8|33757.8|33906.3|33765.3|33897.4|33756.4|32
1625590570000|2021-07-06 16:56:10|33898.9|33757.9|33903.7|33762.7|33903.7|33762.7|33898.9|33757.9|19
1625590580000|2021-07-06 16:56:20|33903.8|33762.8|33916.5|33775.5|33917.1|33776.1|33903.7|33762.7|19
1625590590000|2021-07-06 16:56:30|33916.4|33775.4|33918.4|33777.4|33920.8|33779.8|33916.4|33775.4|24
1625590600000|2021-07-06 16:56:40|33918.1|33777.1|33918|33777|33919.3|33778.3|33918|33777|11
1625590610000|2021-07-06 16:56:50|33918.7|33777.7|33946.5|33805.5|33946.5|33805.5|33916.6|33775.6|31
1625590620000|2021-07-06 16:57:00|33946.2|33805.2|33930.6|33789.6|33946.2|33805.2|33926.6|33785.6|35
1625590630000|2021-07-06 16:57:10|33930.5|33789.5|33925.9|33784.9|33935.7|33794.7|33925.9|33784.9|34
1625590640000|2021-07-06 16:57:20|33926.1|33785.1|33936.4|33795.4|33936.4|33795.4|33924.2|33783.2|31
1625590650000|2021-07-06 16:57:30|33936.3|33795.3|33931.1|33790.1|33937|33796|33930.9|33789.9|29
1625590660000|2021-07-06 16:57:40|33930.8|33789.8|33935.5|33794.5|33936|33795|33930.8|33789.8|21
1625590670000|2021-07-06 16:57:50|33935.9|33794.9|33934.5|33793.5|33935.9|33794.9|33933.1|33792.1|27
1625590680000|2021-07-06 16:58:00|33934.4|33793.4|33936.7|33795.7|33937.6|33796.6|33934.4|33793.4|12
1625590690000|2021-07-06 16:58:10|33937|33796|33942.4|33801.4|33943|33802|33937|33796|20
1625590700000|2021-07-06 16:58:20|33941.8|33800.8|33948.1|33807.1|33948.5|33807.5|33940.9|33799.9|28
1625590710000|2021-07-06 16:58:30|33948|33807|33952.9|33811.9|33952.9|33811.9|33944.6|33803.6|27
1625590720000|2021-07-06 16:58:40|33953.3|33812.3|33955.1|33814.1|33955.1|33814.1|33951.7|33810.7|23
1625590730000|2021-07-06 16:58:50|33955.3|33814.3|33990|33849|33992.3|33851.3|33955.3|33814.3|30
1625590740000|2021-07-06 16:59:00|33989|33848|33987.9|33846.9|33990.8|33849.8|33979.9|33838.9|35
1625590750000|2021-07-06 16:59:10|33988|33847|33989|33848|33995.3|33854.3|33986.9|33845.9|28
1625590760000|2021-07-06 16:59:20|34010.2|33869.2|34020.3|33879.3|34022.6|33881.6|34007.3|33866.3|31
1625590770000|2021-07-06 16:59:30|34020.9|33879.9|34030.4|33889.4|34030.4|33889.4|34013|33872|24
1625590780000|2021-07-06 16:59:40|34030.1|33889.1|34030|33889|34057|33916|34030|33889|31
1625590790000|2021-07-06 16:59:50|34044.8|33903.8|34126.2|33985.2|34126.2|33985.2|34038.2|33897.2|24
1625590800000|2021-07-06 17:00:00|34126|33985|34077.8|33936.8|34126|33985|34075.7|33934.7|34
1625590810000|2021-07-06 17:00:10|34078.7|33937.7|34075.2|33934.2|34087.6|33946.6|34072.5|33931.5|33
1625590820000|2021-07-06 17:00:20|34075.8|33934.8|34079|33938|34084.9|33943.9|34067.5|33926.5|32
1625590830000|2021-07-06 17:00:30|34077.4|33936.4|34074.5|33933.5|34077.4|33936.4|34070|33929|23
1625590840000|2021-07-06 17:00:40|34076.3|33935.3|34077|33936|34077.7|33936.7|34073.4|33932.4|34
1625590850000|2021-07-06 17:00:50|34076.2|33935.2|34072.2|33931.2|34076.2|33935.2|34069.8|33928.8|20
1625590860000|2021-07-06 17:01:00|34071.9|33930.9|34034.1|33893.1|34071.9|33930.9|34034.1|33893.1|32
1625590870000|2021-07-06 17:01:10|34033.2|33892.2|34025.5|33884.5|34037.5|33896.5|34024|33883|24
1625590880000|2021-07-06 17:01:20|34026.3|33885.3|34046|33905|34048.4|33907.4|34024.4|33883.4|32
1625590890000|2021-07-06 17:01:30|34045.9|33904.9|34028.7|33887.7|34045.9|33904.9|34024.2|33883.2|34
1625590900000|2021-07-06 17:01:40|34028.9|33887.9|34022.2|33881.2|34028.9|33887.9|34015.9|33874.9|24
1625590910000|2021-07-06 17:01:50|34022.9|33881.9|34011.4|33870.4|34025|33884|34008.5|33867.5|30
1625590920000|2021-07-06 17:02:00|34011.9|33870.9|34011.7|33870.7|34014.7|33873.7|34004.6|33863.6|23
1625590930000|2021-07-06 17:02:10|34011.4|33870.4|34025.3|33884.3|34025.3|33884.3|34007.5|33866.5|26
1625590940000|2021-07-06 17:02:20|34025.9|33884.9|34006.1|33865.1|34025.9|33884.9|34006.1|33865.1|30
1625590950000|2021-07-06 17:02:30|34006.8|33865.8|34016.4|33875.4|34019.2|33878.2|34004.2|33863.2|27
1625590960000|2021-07-06 17:02:40|34016.5|33875.5|34021.7|33880.7|34021.7|33880.7|34010.9|33869.9|34
1625590970000|2021-07-06 17:02:50|34021.9|33880.9|34003.5|33862.5|34021.9|33880.9|34003.5|33862.5|26
1625590980000|2021-07-06 17:03:00|34006.6|33865.6|34014|33873|34015|33874|34005.5|33864.5|19
1625590990000|2021-07-06 17:03:10|34013.7|33872.7|34006.4|33865.4|34014|33873|34003.3|33862.3|30
1625591000000|2021-07-06 17:03:20|34006.5|33865.5|34007|33866|34010|33869|34005|33864|25
1625591010000|2021-07-06 17:03:30|34006.7|33865.7|34004.2|33863.2|34006.7|33865.7|34001.7|33860.7|21
1625591020000|2021-07-06 17:03:40|34005.4|33864.4|34014.3|33873.3|34014.3|33873.3|34005.4|33864.4|24
1625591030000|2021-07-06 17:03:50|34014.7|33873.7|34007.1|33866.1|34016.2|33875.2|34005|33864|32
1625591040000|2021-07-06 17:04:00|34007.3|33866.3|34006.8|33865.8|34007.3|33866.3|34003.7|33862.7|29
1625591050000|2021-07-06 17:04:10|34006.7|33865.7|34011.8|33870.8|34011.8|33870.8|34004.6|33863.6|25
1625591060000|2021-07-06 17:04:20|34012.1|33871.1|34013.2|33872.2|34016.9|33875.9|34011.9|33870.9|26
1625591070000|2021-07-06 17:04:30|34013.1|33872.1|34014.8|33873.8|34015.8|33874.8|34012.6|33871.6|21
1625591080000|2021-07-06 17:04:40|34014.4|33873.4|34015.6|33874.6|34018.8|33877.8|34013.3|33872.3|29
1625591090000|2021-07-06 17:04:50|34016.2|33875.2|33997|33856|34017|33876|33997|33856|26
1625591100000|2021-07-06 17:05:00|33996.9|33855.9|33993.1|33852.1|33998.2|33857.2|33988.5|33847.5|26
1625591110000|2021-07-06 17:05:10|33993.7|33852.7|33990.3|33849.3|33994|33853|33989|33848|18
1625591120000|2021-07-06 17:05:20|33990.6|33849.6|34001.3|33860.3|34001.8|33860.8|33990.3|33849.3|25
1625591130000|2021-07-06 17:05:30|34001.2|33860.2|33997.9|33856.9|34001.2|33860.2|33992.1|33851.1|34
1625591140000|2021-07-06 17:05:40|33998|33857|34003.4|33862.4|34003.7|33862.7|33994.6|33853.6|31
1625591150000|2021-07-06 17:05:50|34003.9|33862.9|33966|33825|34003.9|33862.9|33963.7|33822.7|27
1625591160000|2021-07-06 17:06:00|33966.6|33825.6|33942.2|33801.2|33967.3|33826.3|33942.2|33801.2|31
1625591170000|2021-07-06 17:06:10|33942.5|33801.5|33926.2|33785.2|33942.5|33801.5|33913.7|33772.7|33
1625591180000|2021-07-06 17:06:20|33927.2|33786.2|33902|33761|33927.5|33786.5|33893.7|33752.7|38
1625591190000|2021-07-06 17:06:30|33900.9|33759.9|33900.3|33759.3|33921.5|33780.5|33900.3|33759.3|38
1625591200000|2021-07-06 17:06:40|33896|33755|33887.5|33746.5|33899.3|33758.3|33886.6|33745.6|24
1625591210000|2021-07-06 17:06:50|33886.9|33745.9|33866.9|33725.9|33886.9|33745.9|33866.9|33725.9|29
1625591220000|2021-07-06 17:07:00|33868.1|33727.1|33889.3|33748.3|33890.4|33749.4|33868.1|33727.1|27
1625591230000|2021-07-06 17:07:10|33889.2|33748.2|33895.2|33754.2|33895.2|33754.2|33887.4|33746.4|27
1625591240000|2021-07-06 17:07:20|33897.1|33756.1|33904|33763|33919.6|33778.6|33897.1|33756.1|36
1625591250000|2021-07-06 17:07:30|33903.5|33762.5|33884.4|33743.4|33903.5|33762.5|33882.1|33741.1|29
1625591260000|2021-07-06 17:07:40|33884.3|33743.3|33890.5|33749.5|33890.5|33749.5|33881.9|33740.9|36
1625591270000|2021-07-06 17:07:50|33891|33750|33892.5|33751.5|33893.5|33752.5|33885.7|33744.7|32
1625591280000|2021-07-06 17:08:00|33893.5|33752.5|33894.7|33753.7|33896.7|33755.7|33883.7|33742.7|36
1625591290000|2021-07-06 17:08:10|33898.7|33757.7|33919.7|33778.7|33919.7|33778.7|33898.5|33757.5|36
1625591300000|2021-07-06 17:08:20|33919.5|33778.5|33916.6|33775.6|33924.6|33783.6|33915.3|33774.3|29
1625591310000|2021-07-06 17:08:30|33916.5|33775.5|33916.1|33775.1|33916.5|33775.5|33913.2|33772.2|21
1625591320000|2021-07-06 17:08:40|33916.7|33775.7|33919.3|33778.3|33920.6|33779.6|33914.4|33773.4|23
1625591330000|2021-07-06 17:08:50|33920.2|33779.2|33925.9|33784.9|33926.7|33785.7|33920.2|33779.2|16
1625591340000|2021-07-06 17:09:00|33926.4|33785.4|33916.6|33775.6|33926.4|33785.4|33913.1|33772.1|30
1625591350000|2021-07-06 17:09:10|33914.6|33773.6|33915.6|33774.6|33915.6|33774.6|33909.7|33768.7|30
1625591360000|2021-07-06 17:09:20|33915.2|33774.2|33925.6|33784.6|33927.6|33786.6|33915.2|33774.2|24
1625591370000|2021-07-06 17:09:30|33926|33785|33938.1|33797.1|33947.3|33806.3|33926|33785|34
1625591380000|2021-07-06 17:09:40|33938.7|33797.7|33928.7|33787.7|33938.7|33797.7|33928.5|33787.5|32
1625591390000|2021-07-06 17:09:50|33928.9|33787.9|33932.9|33791.9|33933.3|33792.3|33927.8|33786.8|29
1625591400000|2021-07-06 17:10:00|33932.7|33791.7|33928.7|33787.7|33932.9|33791.9|33928.7|33787.7|15
1625591410000|2021-07-06 17:10:10|33929.1|33788.1|33930.1|33789.1|33931.4|33790.4|33927.7|33786.7|18
1625591420000|2021-07-06 17:10:20|33935.4|33794.4|33914.8|33773.8|33936.5|33795.5|33914.1|33773.1|34
1625591430000|2021-07-06 17:10:30|33915.8|33774.8|33897.7|33756.7|33916.7|33775.7|33897.7|33756.7|26
1625591440000|2021-07-06 17:10:40|33897.8|33756.8|33889.7|33748.7|33897.8|33756.8|33885.3|33744.3|38
1625591450000|2021-07-06 17:10:50|33890.1|33749.1|33889.4|33748.4|33892.2|33751.2|33885.3|33744.3|34
1625591460000|2021-07-06 17:11:00|33887.7|33746.7|33893.8|33752.8|33895.1|33754.1|33886.4|33745.4|34
1625591470000|2021-07-06 17:11:10|33892.2|33751.2|33868.1|33727.1|33892.2|33751.2|33868.1|33727.1|36
1625591480000|2021-07-06 17:11:20|33866.8|33725.8|33813.9|33672.9|33866.8|33725.8|33813.9|33672.9|36
1625591490000|2021-07-06 17:11:30|33799.9|33658.9|33718.3|33577.3|33799.9|33658.9|33697|33556|35
1625591500000|2021-07-06 17:11:40|33718.1|33577.1|33724.8|33583.8|33735.8|33594.8|33715.8|33574.8|35
1625591510000|2021-07-06 17:11:50|33725.3|33584.3|33739.9|33598.9|33741.2|33600.2|33725.3|33584.3|33
1625591520000|2021-07-06 17:12:00|33740|33599|33720.4|33579.4|33748.4|33607.4|33720.2|33579.2|26
1625591530000|2021-07-06 17:12:10|33720.7|33579.7|33768.1|33627.1|33768.1|33627.1|33720.6|33579.6|30
1625591540000|2021-07-06 17:12:20|33762.9|33621.9|33743.4|33602.4|33765.7|33624.7|33743.4|33602.4|25
1625591550000|2021-07-06 17:12:30|33743.5|33602.5|33758.8|33617.8|33758.8|33617.8|33729.8|33588.8|18
1625591560000|2021-07-06 17:12:40|33758.7|33617.7|33755|33614|33765.9|33624.9|33755|33614|24
1625591570000|2021-07-06 17:12:50|33752.6|33611.6|33730.7|33589.7|33752.6|33611.6|33730.7|33589.7|32
1625591580000|2021-07-06 17:13:00|33730.8|33589.8|33722.1|33581.1|33730.8|33589.8|33714.9|33573.9|29
1625591590000|2021-07-06 17:13:10|33718.9|33577.9|33682.1|33541.1|33721.4|33580.4|33655.9|33514.9|37
1625591600000|2021-07-06 17:13:20|33674.7|33533.7|33671.1|33530.1|33686.9|33545.9|33658.6|33517.6|34
1625591610000|2021-07-06 17:13:30|33673|33532|33677|33536|33679.5|33538.5|33669.6|33528.6|24
1625591620000|2021-07-06 17:13:40|33677.8|33536.8|33696.3|33555.3|33696.3|33555.3|33677.8|33536.8|35
1625591630000|2021-07-06 17:13:50|33696|33555|33701.8|33560.8|33705.1|33564.1|33690|33549|30
1625591640000|2021-07-06 17:14:00|33701.9|33560.9|33705.8|33564.8|33711.7|33570.7|33699.6|33558.6|29
1625591650000|2021-07-06 17:14:10|33696.9|33555.9|33703|33562|33708.3|33567.3|33696.9|33555.9|16
1625591660000|2021-07-06 17:14:20|33703.1|33562.1|33709.7|33568.7|33709.7|33568.7|33690.3|33549.3|28
1625591670000|2021-07-06 17:14:30|33707.8|33566.8|33720.4|33579.4|33720.4|33579.4|33695|33554|32
1625591680000|2021-07-06 17:14:40|33720.3|33579.3|33696.6|33555.6|33720.4|33579.4|33685.4|33544.4|28
1625591690000|2021-07-06 17:14:50|33696.3|33555.3|33706.1|33565.1|33723.6|33582.6|33691.3|33550.3|37
1625591700000|2021-07-06 17:15:00|33702.1|33561.1|33708.6|33567.6|33708.6|33567.6|33698.7|33557.7|29
1625591710000|2021-07-06 17:15:10|33708.1|33567.1|33619.4|33478.4|33712.6|33571.6|33619.4|33478.4|36
1625591720000|2021-07-06 17:15:20|33618.7|33477.7|33649.5|33508.5|33668.6|33527.6|33615.7|33474.7|38
1625591730000|2021-07-06 17:15:30|33646.6|33505.6|33663.4|33522.4|33666|33525|33646.6|33505.6|37
1625591740000|2021-07-06 17:15:40|33663.2|33522.2|33645.7|33504.7|33665.8|33524.8|33645.7|33504.7|34
1625591750000|2021-07-06 17:15:50|33645.3|33504.3|33669.5|33528.5|33671.7|33530.7|33640.8|33499.8|38
1625591760000|2021-07-06 17:16:00|33674.7|33533.7|33669.2|33528.2|33678.1|33537.1|33666.1|33525.1|31
1625591770000|2021-07-06 17:16:10|33666.6|33525.6|33664.3|33523.3|33666.6|33525.6|33663.2|33522.2|30
1625591780000|2021-07-06 17:16:20|33663.7|33522.7|33660.8|33519.8|33665|33524|33651.5|33510.5|28
1625591790000|2021-07-06 17:16:30|33664.7|33523.7|33674.2|33533.2|33685.2|33544.2|33664.7|33523.7|32
1625591800000|2021-07-06 17:16:40|33674.5|33533.5|33681.5|33540.5|33687.2|33546.2|33671.1|33530.1|31
1625591810000|2021-07-06 17:16:50|33684|33543|33712.8|33571.8|33712.8|33571.8|33677.7|33536.7|32
1625591820000|2021-07-06 17:17:00|33713.5|33572.5|33699.8|33558.8|33722.5|33581.5|33694.8|33553.8|36
1625591830000|2021-07-06 17:17:10|33697.2|33556.2|33694|33553|33701.7|33560.7|33687.2|33546.2|34
1625591840000|2021-07-06 17:17:20|33693.4|33552.4|33681.4|33540.4|33693.4|33552.4|33678.9|33537.9|37
1625591850000|2021-07-06 17:17:30|33681|33540|33690.2|33549.2|33690.7|33549.7|33679.3|33538.3|32
1625591860000|2021-07-06 17:17:40|33690.3|33549.3|33693.3|33552.3|33693.3|33552.3|33689.5|33548.5|26
1625591870000|2021-07-06 17:17:50|33693.1|33552.1|33739.6|33598.6|33739.6|33598.6|33692.9|33551.9|33
1625591880000|2021-07-06 17:18:00|33741.8|33600.8|33735.7|33594.7|33748.1|33607.1|33717|33576|32
1625591890000|2021-07-06 17:18:10|33733.4|33592.4|33725.5|33584.5|33733.4|33592.4|33720.4|33579.4|31
1625591900000|2021-07-06 17:18:20|33725.6|33584.6|33726.2|33585.2|33736.7|33595.7|33705|33564|36
1625591910000|2021-07-06 17:18:30|33725.9|33584.9|33724.8|33583.8|33731.5|33590.5|33717.2|33576.2|35
1625591920000|2021-07-06 17:18:40|33726.4|33585.4|33727.6|33586.6|33728.8|33587.8|33723.4|33582.4|27
1625591930000|2021-07-06 17:18:50|33727.8|33586.8|33732.5|33591.5|33734.9|33593.9|33727.8|33586.8|22
1625591940000|2021-07-06 17:19:00|33732.4|33591.4|33734.2|33593.2|33734.2|33593.2|33728.6|33587.6|23
1625591950000|2021-07-06 17:19:10|33734.5|33593.5|33734.6|33593.6|33735.7|33594.7|33731.4|33590.4|17
1625591960000|2021-07-06 17:19:20|33734.4|33593.4|33754.5|33613.5|33756.8|33615.8|33734.4|33593.4|29
1625591970000|2021-07-06 17:19:30|33755|33614|33759.8|33618.8|33776.5|33635.5|33753.7|33612.7|37
1625591980000|2021-07-06 17:19:40|33760.1|33619.1|33775.1|33634.1|33778.3|33637.3|33760.1|33619.1|34
1625591990000|2021-07-06 17:19:50|33772.3|33631.3|33778.3|33637.3|33780.3|33639.3|33772.3|33631.3|26
1625592000000|2021-07-06 17:20:00|33778.2|33637.2|33776.5|33635.5|33778.3|33637.3|33747.9|33606.9|34
1625592010000|2021-07-06 17:20:10|33776.4|33635.4|33790.4|33649.4|33790.4|33649.4|33776.4|33635.4|37
1625592020000|2021-07-06 17:20:20|33789.8|33648.8|33788.2|33647.2|33790.9|33649.9|33788.2|33647.2|16
1625592030000|2021-07-06 17:20:30|33788.1|33647.1|33788.8|33647.8|33789.8|33648.8|33787.2|33646.2|16
1625592040000|2021-07-06 17:20:40|33789|33648|33809.4|33668.4|33809.4|33668.4|33789|33648|29
1625592050000|2021-07-06 17:20:50|33828.4|33687.4|33944.5|33803.5|33953.6|33812.6|33828.4|33687.4|37
1625592060000|2021-07-06 17:21:00|33942.7|33801.7|33932.9|33791.9|33946.7|33805.7|33921.9|33780.9|33
1625592070000|2021-07-06 17:21:10|33933.5|33792.5|33934.6|33793.6|33937.5|33796.5|33933.3|33792.3|18
1625592080000|2021-07-06 17:21:20|33932.9|33791.9|33919.6|33778.6|33940.3|33799.3|33909.9|33768.9|37
1625592090000|2021-07-06 17:21:30|33916.8|33775.8|33900.6|33759.6|33916.8|33775.8|33897.1|33756.1|34
1625592100000|2021-07-06 17:21:40|33900.5|33759.5|33916.6|33775.6|33918.1|33777.1|33893.4|33752.4|35
1625592110000|2021-07-06 17:21:50|33917.1|33776.1|33933.8|33792.8|33966.5|33825.5|33917.1|33776.1|40
1625592120000|2021-07-06 17:22:00|33933.7|33792.7|33963.7|33822.7|33963.7|33822.7|33930.6|33789.6|33
1625592130000|2021-07-06 17:22:10|33966.7|33825.7|34003.6|33862.6|34003.6|33862.6|33954|33813|38
1625592140000|2021-07-06 17:22:20|34008.7|33867.7|33987.6|33846.6|34015.2|33874.2|33985|33844|37
1625592150000|2021-07-06 17:22:30|33986.8|33845.8|33981.6|33840.6|33996.5|33855.5|33978.6|33837.6|38
1625592160000|2021-07-06 17:22:40|33981.4|33840.4|33969.9|33828.9|33986.8|33845.8|33969.7|33828.7|33
1625592170000|2021-07-06 17:22:50|33970.7|33829.7|33976.3|33835.3|33985.5|33844.5|33970.7|33829.7|38
1625592180000|2021-07-06 17:23:00|33976.1|33835.1|33974.5|33833.5|33976.1|33835.1|33971.2|33830.2|29
1625592190000|2021-07-06 17:23:10|33974|33833|33976.1|33835.1|33977|33836|33973.3|33832.3|31
1625592200000|2021-07-06 17:23:20|33975.8|33834.8|33981.6|33840.6|33990.2|33849.2|33975.8|33834.8|33
1625592210000|2021-07-06 17:23:30|33982.1|33841.1|33977.9|33836.9|33985.4|33844.4|33975.7|33834.7|30
1625592220000|2021-07-06 17:23:40|33978.3|33837.3|33963.4|33822.4|33978.3|33837.3|33963.4|33822.4|26
1625592230000|2021-07-06 17:23:50|33961.4|33820.4|33954.5|33813.5|33961.4|33820.4|33951.2|33810.2|33
1625592240000|2021-07-06 17:24:00|33954.7|33813.7|33942.2|33801.2|33956.7|33815.7|33940|33799|28
1625592250000|2021-07-06 17:24:10|33940.8|33799.8|33939.9|33798.9|33947|33806|33923.2|33782.2|34
1625592260000|2021-07-06 17:24:20|33938.5|33797.5|33928.2|33787.2|33938.5|33797.5|33922.7|33781.7|31
1625592270000|2021-07-06 17:24:30|33928.7|33787.7|33924.7|33783.7|33933.7|33792.7|33919.8|33778.8|20
1625592280000|2021-07-06 17:24:40|33924.2|33783.2|33919.6|33778.6|33924.2|33783.2|33919.5|33778.5|17
1625592290000|2021-07-06 17:24:50|33919.7|33778.7|33924.7|33783.7|33928.8|33787.8|33918|33777|34
1625592300000|2021-07-06 17:25:00|33923.8|33782.8|33934.1|33793.1|33939.2|33798.2|33922.2|33781.2|27
1625592310000|2021-07-06 17:25:10|33933.3|33792.3|33934.3|33793.3|33935|33794|33932.8|33791.8|25
1625592320000|2021-07-06 17:25:20|33937.5|33796.5|33937.5|33796.5|33939.4|33798.4|33937.2|33796.2|23
1625592330000|2021-07-06 17:25:30|33937.2|33796.2|33938.5|33797.5|33938.5|33797.5|33936.5|33795.5|15
1625592340000|2021-07-06 17:25:40|33938.4|33797.4|33920.6|33779.6|33942.5|33801.5|33920.6|33779.6|28
1625592350000|2021-07-06 17:25:50|33921.1|33780.1|33903.1|33762.1|33921.1|33780.1|33903.1|33762.1|26
1625592360000|2021-07-06 17:26:00|33899.7|33758.7|33882.7|33741.7|33899.8|33758.8|33882.7|33741.7|30
1625592370000|2021-07-06 17:26:10|33883|33742|33883.4|33742.4|33883.4|33742.4|33879.1|33738.1|15
1625592380000|2021-07-06 17:26:20|33881.5|33740.5|33882.4|33741.4|33896|33755|33880.8|33739.8|28
1625592390000|2021-07-06 17:26:30|33881.2|33740.2|33884.5|33743.5|33890|33749|33881.2|33740.2|25
1625592400000|2021-07-06 17:26:40|33885|33744|33873.3|33732.3|33885.7|33744.7|33873.3|33732.3|29
1625592410000|2021-07-06 17:26:50|33873.1|33732.1|33881.5|33740.5|33885.7|33744.7|33873|33732|30
1625592420000|2021-07-06 17:27:00|33881.9|33740.9|33894.4|33753.4|33899.5|33758.5|33879|33738|33
1625592430000|2021-07-06 17:27:10|33894|33753|33895.2|33754.2|33895.5|33754.5|33892.1|33751.1|25
1625592440000|2021-07-06 17:27:20|33895.1|33754.1|33891.7|33750.7|33895.1|33754.1|33889.8|33748.8|26
1625592450000|2021-07-06 17:27:30|33890.9|33749.9|33875.9|33734.9|33892.7|33751.7|33874.9|33733.9|32
1625592460000|2021-07-06 17:27:40|33876.1|33735.1|33876.5|33735.5|33879.1|33738.1|33873.4|33732.4|33
1625592470000|2021-07-06 17:27:50|33877.9|33736.9|33877.5|33736.5|33879.4|33738.4|33874.6|33733.6|21
1625592480000|2021-07-06 17:28:00|33877.3|33736.3|33894.9|33753.9|33894.9|33753.9|33876.4|33735.4|20
1625592490000|2021-07-06 17:28:10|33893.9|33752.9|33925.4|33784.4|33925.4|33784.4|33893.3|33752.3|24
1625592500000|2021-07-06 17:28:20|33927.3|33786.3|33900.6|33759.6|33927.3|33786.3|33896.3|33755.3|6
1625592510000|2021-07-06 17:28:30|33896.3|33755.3|33896.3|33755.3|33896.3|33755.3|33896.3|33755.3|1
1625592520000|2021-07-06 17:28:40|33909.3|33768.3|33912.5|33771.5|33924.7|33783.7|33896.3|33755.3|20
1625592530000|2021-07-06 17:28:50|33911.3|33770.3|33891.5|33750.5|33911.3|33770.3|33891.4|33750.4|38
1625592540000|2021-07-06 17:29:00|33891.1|33750.1|33897|33756|33903.2|33762.2|33890.9|33749.9|28
1625592550000|2021-07-06 17:29:10|33897.1|33756.1|33904|33763|33904|33763|33888.4|33747.4|35
1625592560000|2021-07-06 17:29:20|33905|33764|33903|33762|33906.7|33765.7|33899.7|33758.7|29
1625592570000|2021-07-06 17:29:30|33903.7|33762.7|33910.9|33769.9|33912.1|33771.1|33901.9|33760.9|27
1625592580000|2021-07-06 17:29:40|33917.5|33776.5|33935.4|33794.4|33935.4|33794.4|33910.4|33769.4|30
1625592590000|2021-07-06 17:29:50|33933.1|33792.1|33923|33782|33939.6|33798.6|33922.3|33781.3|36
1625592600000|2021-07-06 17:30:00|33921.9|33780.9|33941.1|33800.1|33943|33802|33921.9|33780.9|31
1625592610000|2021-07-06 17:30:10|33939.2|33798.2|33950.4|33809.4|33958.9|33817.9|33939.2|33798.2|20
1625592620000|2021-07-06 17:30:20|33943.9|33802.9|33938.4|33797.4|33952.4|33811.4|33938.4|33797.4|26
1625592630000|2021-07-06 17:30:30|33938.5|33797.5|33937.6|33796.6|33939.2|33798.2|33933.6|33792.6|26
1625592640000|2021-07-06 17:30:40|33937.3|33796.3|33933.7|33792.7|33937.8|33796.8|33933.7|33792.7|28
1625592650000|2021-07-06 17:30:50|33933.8|33792.8|33935.6|33794.6|33938.6|33797.6|33933.8|33792.8|22
1625592660000|2021-07-06 17:31:00|33935.3|33794.3|33925.2|33784.2|33935.8|33794.8|33923.7|33782.7|22
1625592670000|2021-07-06 17:31:10|33925.9|33784.9|33929.8|33788.8|33930.1|33789.1|33925.9|33784.9|19
1625592680000|2021-07-06 17:31:20|33928.8|33787.8|33921.6|33780.6|33929.7|33788.7|33921.5|33780.5|26
1625592690000|2021-07-06 17:31:30|33922.3|33781.3|33924.5|33783.5|33926.8|33785.8|33921.1|33780.1|30
1625592700000|2021-07-06 17:31:40|33924.1|33783.1|33902.7|33761.7|33924.6|33783.6|33902.7|33761.7|32
1625592710000|2021-07-06 17:31:50|33902.8|33761.8|33876|33735|33902.8|33761.8|33876|33735|30
1625592720000|2021-07-06 17:32:00|33876.1|33735.1|33849.2|33708.2|33879.6|33738.6|33848.6|33707.6|33
1625592730000|2021-07-06 17:32:10|33848.5|33707.5|33844.2|33703.2|33848.5|33707.5|33840.6|33699.6|31
1625592740000|2021-07-06 17:32:20|33844.7|33703.7|33837.6|33696.6|33846.4|33705.4|33834.9|33693.9|36
1625592750000|2021-07-06 17:32:30|33835.5|33694.5|33829|33688|33835.5|33694.5|33829|33688|26
1625592760000|2021-07-06 17:32:40|33828.9|33687.9|33844|33703|33844|33703|33827.6|33686.6|23
1625592770000|2021-07-06 17:32:50|33844.9|33703.9|33862.2|33721.2|33867.4|33726.4|33844.9|33703.9|30
1625592780000|2021-07-06 17:33:00|33862.5|33721.5|33868.6|33727.6|33869.8|33728.8|33862.5|33721.5|18
1625592790000|2021-07-06 17:33:10|33869.6|33728.6|33869.1|33728.1|33870.5|33729.5|33866.6|33725.6|20
1625592800000|2021-07-06 17:33:20|33869.6|33728.6|33874.9|33733.9|33876.1|33735.1|33869.6|33728.6|23
1625592810000|2021-07-06 17:33:30|33874.6|33733.6|33857.7|33716.7|33874.6|33733.6|33857.7|33716.7|26
1625592820000|2021-07-06 17:33:40|33856.3|33715.3|33846.2|33705.2|33856.3|33715.3|33843.2|33702.2|31
1625592830000|2021-07-06 17:33:50|33846.3|33705.3|33842.9|33701.9|33846.3|33705.3|33840.7|33699.7|31
1625592840000|2021-07-06 17:34:00|33840.7|33699.7|33840.6|33699.6|33841.7|33700.7|33838.5|33697.5|23
1625592850000|2021-07-06 17:34:10|33842.3|33701.3|33845.7|33704.7|33846.7|33705.7|33841.7|33700.7|24
1625592860000|2021-07-06 17:34:20|33845.3|33704.3|33836.7|33695.7|33846|33705|33836.7|33695.7|15
1625592870000|2021-07-06 17:34:30|33837.2|33696.2|33818.6|33677.6|33837.2|33696.2|33815|33674|34
1625592880000|2021-07-06 17:34:40|33818.5|33677.5|33825.3|33684.3|33830.4|33689.4|33818.3|33677.3|36
1625592890000|2021-07-06 17:34:50|33825.4|33684.4|33827|33686|33829.4|33688.4|33825|33684|25
1625592900000|2021-07-06 17:35:00|33826.9|33685.9|33846.9|33705.9|33846.9|33705.9|33825.6|33684.6|33
1625592910000|2021-07-06 17:35:10|33847.2|33706.2|33873.7|33732.7|33874.3|33733.3|33847.2|33706.2|38
1625592920000|2021-07-06 17:35:20|33873.9|33732.9|33868|33727|33873.9|33732.9|33863.1|33722.1|34
1625592930000|2021-07-06 17:35:30|33866.5|33725.5|33866.5|33725.5|33868.1|33727.1|33865.2|33724.2|26
1625592940000|2021-07-06 17:35:40|33866.8|33725.8|33857.8|33716.8|33866.8|33725.8|33851.8|33710.8|32
1625592950000|2021-07-06 17:35:50|33857.7|33716.7|33852.7|33711.7|33858.6|33717.6|33850.8|33709.8|28
1625592960000|2021-07-06 17:36:00|33855.9|33714.9|33850.6|33709.6|33856.3|33715.3|33849.2|33708.2|27
1625592970000|2021-07-06 17:36:10|33850.8|33709.8|33850.2|33709.2|33853.7|33712.7|33847.1|33706.1|32
1625592980000|2021-07-06 17:36:20|33851.6|33710.6|33828|33687|33855.5|33714.5|33822.4|33681.4|37
1625592990000|2021-07-06 17:36:30|33827.5|33686.5|33838.9|33697.9|33838.9|33697.9|33825.5|33684.5|35
1625593000000|2021-07-06 17:36:40|33839.7|33698.7|33844.4|33703.4|33853.8|33712.8|33839.7|33698.7|26
1625593010000|2021-07-06 17:36:50|33844.2|33703.2|33848.3|33707.3|33852|33711|33844.2|33703.2|35
1625593020000|2021-07-06 17:37:00|33848.4|33707.4|33858.9|33717.9|33859.1|33718.1|33847.6|33706.6|25
1625593030000|2021-07-06 17:37:10|33853.8|33712.8|33863.7|33722.7|33871.9|33730.9|33853.8|33712.8|27
1625593040000|2021-07-06 17:37:20|33863.9|33722.9|33860.9|33719.9|33872.1|33731.1|33860.9|33719.9|31
1625593050000|2021-07-06 17:37:30|33861.7|33720.7|33866.3|33725.3|33869.4|33728.4|33861.7|33720.7|31
1625593060000|2021-07-06 17:37:40|33865.9|33724.9|33869.4|33728.4|33873.2|33732.2|33864.5|33723.5|28
1625593070000|2021-07-06 17:37:50|33868.7|33727.7|33863.1|33722.1|33873.8|33732.8|33863.1|33722.1|26
1625593080000|2021-07-06 17:38:00|33863.3|33722.3|33875.9|33734.9|33877.6|33736.6|33854.9|33713.9|27
1625593090000|2021-07-06 17:38:10|33876|33735|33897.4|33756.4|33900.3|33759.3|33874.1|33733.1|29
1625593100000|2021-07-06 17:38:20|33899.3|33758.3|33897.3|33756.3|33900.7|33759.7|33894.2|33753.2|27
1625593110000|2021-07-06 17:38:30|33897.2|33756.2|33900.1|33759.1|33901.6|33760.6|33896.5|33755.5|28
1625593120000|2021-07-06 17:38:40|33899.9|33758.9|33897|33756|33900|33759|33896.5|33755.5|21
1625593130000|2021-07-06 17:38:50|33895.7|33754.7|33896.4|33755.4|33897.6|33756.6|33891.3|33750.3|32
1625593140000|2021-07-06 17:39:00|33897.1|33756.1|33892.4|33751.4|33897.6|33756.6|33880|33739|33
1625593150000|2021-07-06 17:39:10|33891.3|33750.3|33890.9|33749.9|33894.3|33753.3|33890|33749|33
1625593160000|2021-07-06 17:39:20|33891.8|33750.8|33894.5|33753.5|33894.9|33753.9|33890.9|33749.9|17
1625593170000|2021-07-06 17:39:30|33894.2|33753.2|33890.3|33749.3|33894.5|33753.5|33890.3|33749.3|28
1625593180000|2021-07-06 17:39:40|33890.4|33749.4|33893|33752|33895|33754|33890.4|33749.4|22
1625593190000|2021-07-06 17:39:50|33891.4|33750.4|33920.3|33779.3|33923.4|33782.4|33891.3|33750.3|33
1625593200000|2021-07-06 17:40:00|33920.4|33779.4|33923.4|33782.4|33927.4|33786.4|33919|33778|34
1625593210000|2021-07-06 17:40:10|33924.6|33783.6|33904|33763|33927.1|33786.1|33904|33763|33
1625593220000|2021-07-06 17:40:20|33904.8|33763.8|33900.3|33759.3|33910.4|33769.4|33900.3|33759.3|32
1625593230000|2021-07-06 17:40:30|33899.1|33758.1|33879.8|33738.8|33899.1|33758.1|33879.8|33738.8|27
1625593240000|2021-07-06 17:40:40|33880.3|33739.3|33893.1|33752.1|33894|33753|33879.7|33738.7|26
1625593250000|2021-07-06 17:40:50|33893|33752|33890.1|33749.1|33894|33753|33884|33743|28
1625593260000|2021-07-06 17:41:00|33888.3|33747.3|33890.6|33749.6|33894.7|33753.7|33887.7|33746.7|28
1625593270000|2021-07-06 17:41:10|33889.7|33748.7|33890.1|33749.1|33890.1|33749.1|33889.5|33748.5|9
1625593280000|2021-07-06 17:41:20|33889.5|33748.5|33917.8|33776.8|33917.8|33776.8|33889.5|33748.5|32
1625593290000|2021-07-06 17:41:30|33919|33778|33913.1|33772.1|33922.7|33781.7|33908.2|33767.2|32
1625593300000|2021-07-06 17:41:40|33914.6|33773.6|33897.1|33756.1|33915.6|33774.6|33897.1|33756.1|34
1625593310000|2021-07-06 17:41:50|33899.8|33758.8|33899.4|33758.4|33903.9|33762.9|33898.6|33757.6|30
1625593320000|2021-07-06 17:42:00|33900.3|33759.3|33903|33762|33903.7|33762.7|33899.7|33758.7|27
1625593330000|2021-07-06 17:42:10|33902.7|33761.7|33903|33762|33903|33762|33893.5|33752.5|32
1625593340000|2021-07-06 17:42:20|33902.4|33761.4|33902|33761|33903.5|33762.5|33900.4|33759.4|26
1625593350000|2021-07-06 17:42:30|33902.2|33761.2|33898.7|33757.7|33902.3|33761.3|33893|33752|28
1625593360000|2021-07-06 17:42:40|33899|33758|33885|33744|33899.3|33758.3|33885|33744|34
1625593370000|2021-07-06 17:42:50|33884.1|33743.1|33896.6|33755.6|33897.2|33756.2|33882.5|33741.5|35
1625593380000|2021-07-06 17:43:00|33896.3|33755.3|33895.5|33754.5|33896.3|33755.3|33895.1|33754.1|15
1625593390000|2021-07-06 17:43:10|33896|33755|33897.9|33756.9|33897.9|33756.9|33895.6|33754.6|18
1625593400000|2021-07-06 17:43:20|33897|33756|33909.3|33768.3|33913|33772|33896.3|33755.3|27
1625593410000|2021-07-06 17:43:30|33910.2|33769.2|33913.3|33772.3|33913.7|33772.7|33902.3|33761.3|31
1625593420000|2021-07-06 17:43:40|33913.2|33772.2|33903.9|33762.9|33913.6|33772.6|33900.7|33759.7|32
1625593430000|2021-07-06 17:43:50|33904|33763|33905.9|33764.9|33906.3|33765.3|33902.9|33761.9|25
1625593440000|2021-07-06 17:44:00|33905.6|33764.6|33905.9|33764.9|33906.5|33765.5|33904.4|33763.4|24
1625593450000|2021-07-06 17:44:10|33906|33765|33902.1|33761.1|33906.1|33765.1|33902.1|33761.1|19
1625593460000|2021-07-06 17:44:20|33902.8|33761.8|33908.4|33767.4|33908.4|33767.4|33902.4|33761.4|20
1625593470000|2021-07-06 17:44:30|33908.2|33767.2|33920.5|33779.5|33920.9|33779.9|33907|33766|33
1625593480000|2021-07-06 17:44:40|33920.7|33779.7|33929.7|33788.7|33938.1|33797.1|33920.2|33779.2|28
1625593490000|2021-07-06 17:44:50|33935.2|33794.2|33937|33796|33941.3|33800.3|33920.4|33779.4|32
1625593500000|2021-07-06 17:45:00|33939.6|33798.6|33933.8|33792.8|33941.8|33800.8|33928.3|33787.3|36
1625593510000|2021-07-06 17:45:10|33933.5|33792.5|33921.5|33780.5|33933.5|33792.5|33921.5|33780.5|28
1625593520000|2021-07-06 17:45:20|33921.1|33780.1|33924.1|33783.1|33924.1|33783.1|33919.8|33778.8|27
1625593530000|2021-07-06 17:45:30|33923.4|33782.4|33926.5|33785.5|33926.5|33785.5|33922.7|33781.7|34
1625593540000|2021-07-06 17:45:40|33927.4|33786.4|33924.3|33783.3|33927.6|33786.6|33924.3|33783.3|22
1625593550000|2021-07-06 17:45:50|33922.7|33781.7|33920|33779|33923.4|33782.4|33917.4|33776.4|18
1625593560000|2021-07-06 17:46:00|33919.9|33778.9|33898.9|33757.9|33919.9|33778.9|33897.2|33756.2|31
1625593570000|2021-07-06 17:46:10|33899|33758|33901.7|33760.7|33908.3|33767.3|33898.4|33757.4|30
1625593580000|2021-07-06 17:46:20|33901.5|33760.5|33896|33755|33901.5|33760.5|33895.9|33754.9|27
1625593590000|2021-07-06 17:46:30|33897.1|33756.1|33898.8|33757.8|33900.8|33759.8|33896|33755|17
1625593600000|2021-07-06 17:46:40|33899.2|33758.2|33898.9|33757.9|33907|33766|33898.6|33757.6|33
1625593610000|2021-07-06 17:46:50|33899.9|33758.9|33897.2|33756.2|33901.6|33760.6|33897.2|33756.2|30
1625593620000|2021-07-06 17:47:00|33896.7|33755.7|33892|33751|33900.9|33759.9|33892|33751|28
1625593630000|2021-07-06 17:47:10|33891.2|33750.2|33910.1|33769.1|33910.1|33769.1|33889.5|33748.5|31
1625593640000|2021-07-06 17:47:20|33908.6|33767.6|33897.3|33756.3|33911.8|33770.8|33897.3|33756.3|33
1625593650000|2021-07-06 17:47:30|33897.1|33756.1|33901.6|33760.6|33902.5|33761.5|33896.4|33755.4|36
1625593660000|2021-07-06 17:47:40|33903.7|33762.7|33905.7|33764.7|33913.4|33772.4|33902|33761|37
1625593670000|2021-07-06 17:47:50|33906.5|33765.5|33912.1|33771.1|33914.3|33773.3|33906.5|33765.5|31
1625593680000|2021-07-06 17:48:00|33911.8|33770.8|33917.1|33776.1|33917.1|33776.1|33909.6|33768.6|32
1625593690000|2021-07-06 17:48:10|33916.8|33775.8|33912.2|33771.2|33917.2|33776.2|33911.2|33770.2|20
1625593700000|2021-07-06 17:48:20|33911.9|33770.9|33917.2|33776.2|33919.1|33778.1|33909.8|33768.8|22
1625593710000|2021-07-06 17:48:30|33917.3|33776.3|33916.8|33775.8|33921|33780|33915.8|33774.8|21
1625593720000|2021-07-06 17:48:40|33916.7|33775.7|33912.9|33771.9|33918.1|33777.1|33909.3|33768.3|27
1625593730000|2021-07-06 17:48:50|33913.1|33772.1|33918|33777|33918|33777|33913.1|33772.1|28
1625593740000|2021-07-06 17:49:00|33918.3|33777.3|33951.9|33810.9|33955.3|33814.3|33918.3|33777.3|31
1625593750000|2021-07-06 17:49:10|33951.1|33810.1|33929.9|33788.9|33951.1|33810.1|33929.6|33788.6|38
1625593760000|2021-07-06 17:49:20|33926.2|33785.2|33932.3|33791.3|33933.4|33792.4|33926.2|33785.2|33
1625593770000|2021-07-06 17:49:30|33932.1|33791.1|33936.7|33795.7|33936.7|33795.7|33924.5|33783.5|23
1625593780000|2021-07-06 17:49:40|33936.8|33795.8|33941.4|33800.4|33945|33804|33936.8|33795.8|27
1625593790000|2021-07-06 17:49:50|33942.7|33801.7|33954.9|33813.9|33961|33820|33942.7|33801.7|32
1625593800000|2021-07-06 17:50:00|33954.1|33813.1|33964|33823|33964|33823|33953.3|33812.3|29
1625593810000|2021-07-06 17:50:10|33964.1|33823.1|33963.7|33822.7|33966.5|33825.5|33961.6|33820.6|23
1625593820000|2021-07-06 17:50:20|33964.6|33823.6|33957.7|33816.7|33966.3|33825.3|33956.2|33815.2|21
1625593830000|2021-07-06 17:50:30|33956.4|33815.4|33965.8|33824.8|33966.7|33825.7|33956.4|33815.4|26
1625593840000|2021-07-06 17:50:40|33966.1|33825.1|34016.6|33875.6|34016.6|33875.6|33966.1|33825.1|32
1625593850000|2021-07-06 17:50:50|34017.6|33876.6|34012|33871|34018.6|33877.6|34005.3|33864.3|32
1625593860000|2021-07-06 17:51:00|34012.1|33871.1|34028.1|33887.1|34028.3|33887.3|34007.8|33866.8|22
1625593870000|2021-07-06 17:51:10|34028.3|33887.3|34030|33889|34030.5|33889.5|34014.6|33873.6|32
1625593880000|2021-07-06 17:51:20|34029.5|33888.5|34014.6|33873.6|34029.5|33888.5|34014.6|33873.6|33
1625593890000|2021-07-06 17:51:30|34015.3|33874.3|34011|33870|34016.9|33875.9|34002.7|33861.7|32
1625593900000|2021-07-06 17:51:40|34010.9|33869.9|34008.9|33867.9|34023.8|33882.8|34008.9|33867.9|29
1625593910000|2021-07-06 17:51:50|34007.8|33866.8|34025.9|33884.9|34025.9|33884.9|34007.8|33866.8|36
1625593920000|2021-07-06 17:52:00|34026.1|33885.1|34037.8|33896.8|34072.2|33931.2|34026.1|33885.1|36
1625593930000|2021-07-06 17:52:10|34037.7|33896.7|34059|33918|34068.7|33927.7|34037.7|33896.7|30
1625593940000|2021-07-06 17:52:20|34059.2|33918.2|34044.2|33903.2|34059.4|33918.4|34044.2|33903.2|26
1625593950000|2021-07-06 17:52:30|34044.8|33903.8|34049.8|33908.8|34051.9|33910.9|34042.6|33901.6|31
1625593960000|2021-07-06 17:52:40|34054.3|33913.3|34055.6|33914.6|34065.4|33924.4|34052.9|33911.9|34
1625593970000|2021-07-06 17:52:50|34057.2|33916.2|34058.9|33917.9|34060.6|33919.6|34054.9|33913.9|24
1625593980000|2021-07-06 17:53:00|34058.3|33917.3|34064.8|33923.8|34064.8|33923.8|34055.9|33914.9|24
1625593990000|2021-07-06 17:53:10|34067|33926|34063.4|33922.4|34069.4|33928.4|34062.8|33921.8|20
1625594000000|2021-07-06 17:53:20|34064.8|33923.8|34063.9|33922.9|34071.8|33930.8|34060.5|33919.5|24
1625594010000|2021-07-06 17:53:30|34063.4|33922.4|34068.9|33927.9|34073.3|33932.3|34062.2|33921.2|33
1625594020000|2021-07-06 17:53:40|34068.5|33927.5|34064.2|33923.2|34069.1|33928.1|34063.1|33922.1|20
1625594030000|2021-07-06 17:53:50|34064.3|33923.3|34067.7|33926.7|34068.7|33927.7|34063.3|33922.3|26
1625594040000|2021-07-06 17:54:00|34068.8|33927.8|34054.6|33913.6|34069.3|33928.3|34053.8|33912.8|27
1625594050000|2021-07-06 17:54:10|34053.7|33912.7|34041|33900|34053.7|33912.7|34041|33900|24
1625594060000|2021-07-06 17:54:20|34040.6|33899.6|34040|33899|34042|33901|34026.6|33885.6|26
1625594070000|2021-07-06 17:54:30|34040.5|33899.5|34041.5|33900.5|34045.1|33904.1|34038.5|33897.5|22
1625594080000|2021-07-06 17:54:40|34040.9|33899.9|34032.1|33891.1|34042.2|33901.2|34031.4|33890.4|30
1625594090000|2021-07-06 17:54:50|34032.3|33891.3|34035.4|33894.4|34035.8|33894.8|34031.6|33890.6|22
1625594100000|2021-07-06 17:55:00|34035.5|33894.5|34030.4|33889.4|34036|33895|34030.2|33889.2|19
1625594110000|2021-07-06 17:55:10|34030.3|33889.3|34001.8|33860.8|34030.3|33889.3|34001.8|33860.8|34
1625594120000|2021-07-06 17:55:20|33999.9|33858.9|34014.4|33873.4|34016.2|33875.2|33990.5|33849.5|36
1625594130000|2021-07-06 17:55:30|34015.4|33874.4|34002.1|33861.1|34015.4|33874.4|34001.9|33860.9|29
1625594140000|2021-07-06 17:55:40|34002.2|33861.2|34011|33870|34011.3|33870.3|34001.6|33860.6|30
1625594150000|2021-07-06 17:55:50|34011.1|33870.1|34016.9|33875.9|34018.8|33877.8|34011.1|33870.1|22
1625594160000|2021-07-06 17:56:00|34016|33875|34019.2|33878.2|34021.5|33880.5|34015.2|33874.2|27
1625594170000|2021-07-06 17:56:10|34016.1|33875.1|34015.7|33874.7|34018.6|33877.6|34014.8|33873.8|9
1625594180000|2021-07-06 17:56:20|34016.2|33875.2|34004.4|33863.4|34016.2|33875.2|34003.9|33862.9|34
1625594190000|2021-07-06 17:56:30|34005.4|33864.4|34001.7|33860.7|34006.5|33865.5|34001.7|33860.7|23
1625594200000|2021-07-06 17:56:40|34002.3|33861.3|33996.5|33855.5|34003.7|33862.7|33996.5|33855.5|26
1625594210000|2021-07-06 17:56:50|33994.9|33853.9|34001.5|33860.5|34003.1|33862.1|33990.6|33849.6|28
1625594220000|2021-07-06 17:57:00|34000.4|33859.4|33996|33855|34000.4|33859.4|33991.6|33850.6|26
1625594230000|2021-07-06 17:57:10|33996.2|33855.2|33997.5|33856.5|34001.3|33860.3|33994.9|33853.9|30
1625594240000|2021-07-06 17:57:20|33997.3|33856.3|33997.5|33856.5|33997.8|33856.8|33993.6|33852.6|30
1625594250000|2021-07-06 17:57:30|33996.5|33855.5|34003.2|33862.2|34003.2|33862.2|33994|33853|28
1625594260000|2021-07-06 17:57:40|34003|33862|33997.5|33856.5|34003|33862|33996.9|33855.9|20
1625594270000|2021-07-06 17:57:50|33997.4|33856.4|34003|33862|34003|33862|33996.7|33855.7|23
1625594280000|2021-07-06 17:58:00|34003.1|33862.1|34017.8|33876.8|34021.6|33880.6|34003.1|33862.1|28
1625594290000|2021-07-06 17:58:10|34017.4|33876.4|34010.6|33869.6|34020|33879|34008.6|33867.6|25
1625594300000|2021-07-06 17:58:20|34010.4|33869.4|34017.3|33876.3|34017.4|33876.4|34009.7|33868.7|21
1625594310000|2021-07-06 17:58:30|34014.6|33873.6|34012|33871|34016.8|33875.8|34008.5|33867.5|30
1625594320000|2021-07-06 17:58:40|34013.2|33872.2|34013.7|33872.7|34015.8|33874.8|34012.4|33871.4|36
1625594330000|2021-07-06 17:58:50|34013.1|33872.1|34003|33862|34013.1|33872.1|33997.6|33856.6|24
1625594340000|2021-07-06 17:59:00|34003.2|33862.2|34007|33866|34009|33868|34002.8|33861.8|25
1625594350000|2021-07-06 17:59:10|34007.2|33866.2|34007.7|33866.7|34008.9|33867.9|34006.5|33865.5|34
1625594360000|2021-07-06 17:59:20|34007.8|33866.8|34007.4|33866.4|34017.1|33876.1|34006.2|33865.2|27
1625594370000|2021-07-06 17:59:30|34009.2|33868.2|34009.9|33868.9|34011.6|33870.6|34008.8|33867.8|30
1625594380000|2021-07-06 17:59:40|34010.1|33869.1|34011.5|33870.5|34012|33871|34009|33868|25
1625594390000|2021-07-06 17:59:50|34011.6|33870.6|34011.5|33870.5|34012.2|33871.2|34011.3|33870.3|15
1625594400000|2021-07-06 18:00:00|34015.5|33874.5|33985.6|33844.6|34018.5|33877.5|33985.6|33844.6|33
1625594410000|2021-07-06 18:00:10|33985.9|33844.9|33987.4|33846.4|33994.3|33853.3|33985.3|33844.3|35
1625594420000|2021-07-06 18:00:20|33987.8|33846.8|33985.1|33844.1|33989.7|33848.7|33980.9|33839.9|35
1625594430000|2021-07-06 18:00:30|33984.2|33843.2|33981.2|33840.2|33986.2|33845.2|33980.7|33839.7|33
1625594440000|2021-07-06 18:00:40|33981.5|33840.5|33986.2|33845.2|33987|33846|33980.6|33839.6|27
1625594450000|2021-07-06 18:00:50|33986.8|33845.8|33998.2|33857.2|34000.9|33859.9|33986.6|33845.6|32
1625594460000|2021-07-06 18:01:00|33997.4|33856.4|33979.7|33838.7|33997.4|33856.4|33978.5|33837.5|37
1625594470000|2021-07-06 18:01:10|33984.1|33843.1|33983.7|33842.7|33984.1|33843.1|33978.9|33837.9|23
1625594480000|2021-07-06 18:01:20|33980.3|33839.3|33985.5|33844.5|33989|33848|33980.2|33839.2|19
1625594490000|2021-07-06 18:01:30|33984.4|33843.4|33974.1|33833.1|33985.4|33844.4|33974|33833|24
1625594500000|2021-07-06 18:01:40|33974.3|33833.3|33974.8|33833.8|33978.5|33837.5|33973.5|33832.5|34
1625594510000|2021-07-06 18:01:50|33975.3|33834.3|33979.5|33838.5|33979.5|33838.5|33973.6|33832.6|28
1625594520000|2021-07-06 18:02:00|33980.9|33839.9|33982.1|33841.1|33983.1|33842.1|33977.6|33836.6|22
1625594530000|2021-07-06 18:02:10|33982.3|33841.3|33984.1|33843.1|33984.7|33843.7|33982.3|33841.3|20
1625594540000|2021-07-06 18:02:20|33984.7|33843.7|34002.5|33861.5|34006.8|33865.8|33984.6|33843.6|35
1625594550000|2021-07-06 18:02:30|34002.7|33861.7|34015.8|33874.8|34016|33875|34002.6|33861.6|28
1625594560000|2021-07-06 18:02:40|34016.1|33875.1|34009.6|33868.6|34018.8|33877.8|34009.6|33868.6|26
1625594570000|2021-07-06 18:02:50|34009.7|33868.7|34019.8|33878.8|34019.8|33878.8|34009.7|33868.7|29
1625594580000|2021-07-06 18:03:00|34020|33879|34021.3|33880.3|34024.4|33883.4|34019.2|33878.2|37
1625594590000|2021-07-06 18:03:10|34022.3|33881.3|34023.6|33882.6|34026.2|33885.2|34021.7|33880.7|28
1625594600000|2021-07-06 18:03:20|34023.4|33882.4|34022|33881|34025|33884|34021.6|33880.6|29
1625594610000|2021-07-06 18:03:30|34020.9|33879.9|34007.3|33866.3|34020.9|33879.9|34006.7|33865.7|30
1625594620000|2021-07-06 18:03:40|34006.6|33865.6|34017.7|33876.7|34017.7|33876.7|34006.5|33865.5|31
1625594630000|2021-07-06 18:03:50|34017.4|33876.4|34020.2|33879.2|34020.2|33879.2|34015.3|33874.3|36
1625594640000|2021-07-06 18:04:00|34019.3|33878.3|34019.1|33878.1|34021.1|33880.1|34016.7|33875.7|30
1625594650000|2021-07-06 18:04:10|34018.3|33877.3|34017.4|33876.4|34020.9|33879.9|34014.7|33873.7|32
1625594660000|2021-07-06 18:04:20|34018.1|33877.1|34020.6|33879.6|34020.6|33879.6|34017.7|33876.7|26
1625594670000|2021-07-06 18:04:30|34020.2|33879.2|34040.4|33899.4|34040.5|33899.5|34020.2|33879.2|26
1625594680000|2021-07-06 18:04:40|34040.6|33899.6|34041.7|33900.7|34042.3|33901.3|34038.2|33897.2|25
1625594690000|2021-07-06 18:04:50|34041.1|33900.1|34042.4|33901.4|34043.8|33902.8|34041.1|33900.1|14
1625594700000|2021-07-06 18:05:00|34042.5|33901.5|34038.6|33897.6|34042.5|33901.5|34030.8|33889.8|32
1625594710000|2021-07-06 18:05:10|34039|33898|34054|33913|34054|33913|34039|33898|28
1625594720000|2021-07-06 18:05:20|34053.6|33912.6|34049.2|33908.2|34053.6|33912.6|34043.3|33902.3|31
1625594730000|2021-07-06 18:05:30|34049.4|33908.4|34046|33905|34049.4|33908.4|34044.9|33903.9|30
1625594740000|2021-07-06 18:05:40|34047|33906|34056.2|33915.2|34057|33916|34046.1|33905.1|33
1625594750000|2021-07-06 18:05:50|34056.3|33915.3|34057.1|33916.1|34059.2|33918.2|34056.1|33915.1|25
1625594760000|2021-07-06 18:06:00|34059.4|33918.4|34055.5|33914.5|34059.5|33918.5|34055.2|33914.2|25
1625594770000|2021-07-06 18:06:10|34055.3|33914.3|34038.2|33897.2|34055.4|33914.4|34036.9|33895.9|24
1625594780000|2021-07-06 18:06:20|34039.1|33898.1|34040.3|33899.3|34040.6|33899.6|34028.1|33887.1|22
1625594790000|2021-07-06 18:06:30|34041.9|33900.9|34030.2|33889.2|34042.2|33901.2|34027.3|33886.3|36
1625594800000|2021-07-06 18:06:40|34029.4|33888.4|34031.3|33890.3|34040.7|33899.7|34028.6|33887.6|28
1625594810000|2021-07-06 18:06:50|34031|33890|34039.9|33898.9|34040.7|33899.7|34030.9|33889.9|25
1625594820000|2021-07-06 18:07:00|34039.7|33898.7|34040.1|33899.1|34040.8|33899.8|34036.8|33895.8|30
1625594830000|2021-07-06 18:07:10|34033.9|33892.9|34023|33882|34033.9|33892.9|34022.9|33881.9|33
1625594840000|2021-07-06 18:07:20|34022.9|33881.9|34009|33868|34025.9|33884.9|34009|33868|32
1625594850000|2021-07-06 18:07:30|34007.6|33866.6|34018.5|33877.5|34019.2|33878.2|34006.1|33865.1|38
1625594860000|2021-07-06 18:07:40|34019.4|33878.4|34004.6|33863.6|34019.6|33878.6|34004.6|33863.6|32
1625594870000|2021-07-06 18:07:50|34004.2|33863.2|34005.1|33864.1|34005.8|33864.8|34002.9|33861.9|18
1625594880000|2021-07-06 18:08:00|34005.3|33864.3|34011.8|33870.8|34022.4|33881.4|34005.3|33864.3|35
1625594890000|2021-07-06 18:08:10|34012.1|33871.1|33996.5|33855.5|34013.2|33872.2|33996|33855|33
1625594900000|2021-07-06 18:08:20|33996.3|33855.3|33992.6|33851.6|33996.5|33855.5|33989.4|33848.4|31
1625594910000|2021-07-06 18:08:30|33996.9|33855.9|33988.9|33847.9|33998.4|33857.4|33985.6|33844.6|27
1625594920000|2021-07-06 18:08:40|33989|33848|33978.5|33837.5|33989|33848|33969|33828|23
1625594930000|2021-07-06 18:08:50|33979.4|33838.4|33977.3|33836.3|33989.3|33848.3|33977.3|33836.3|33
1625594940000|2021-07-06 18:09:00|33978.5|33837.5|33985.9|33844.9|33993.7|33852.7|33974.5|33833.5|34
1625594950000|2021-07-06 18:09:10|33985.5|33844.5|33984|33843|33985.5|33844.5|33980.3|33839.3|25
1625594960000|2021-07-06 18:09:20|33982.6|33841.6|33962.8|33821.8|33984.4|33843.4|33962.8|33821.8|24
1625594970000|2021-07-06 18:09:30|33964.1|33823.1|33962.3|33821.3|33964.7|33823.7|33960.4|33819.4|27
1625594980000|2021-07-06 18:09:40|33961.9|33820.9|33964.9|33823.9|33964.9|33823.9|33954.9|33813.9|28
1625594990000|2021-07-06 18:09:50|33964.8|33823.8|33960.8|33819.8|33966.3|33825.3|33960.8|33819.8|34
1625595000000|2021-07-06 18:10:00|33959.3|33818.3|34008.4|33867.4|34010.3|33869.3|33959.3|33818.3|36
1625595010000|2021-07-06 18:10:10|34010.6|33869.6|34009.1|33868.1|34010.6|33869.6|34006.1|33865.1|30
1625595020000|2021-07-06 18:10:20|34009.3|33868.3|34012.2|33871.2|34012.3|33871.3|34007.8|33866.8|16
1625595030000|2021-07-06 18:10:30|34012.5|33871.5|34017|33876|34025.3|33884.3|34012.5|33871.5|28
1625595040000|2021-07-06 18:10:40|34017.4|33876.4|34004.4|33863.4|34019.2|33878.2|34004.4|33863.4|22
1625595050000|2021-07-06 18:10:50|34004|33863|34010.9|33869.9|34012.3|33871.3|34002.1|33861.1|28
1625595060000|2021-07-06 18:11:00|34011.7|33870.7|34008.5|33867.5|34012.4|33871.4|34006.9|33865.9|25
1625595070000|2021-07-06 18:11:10|34008.9|33867.9|34007.4|33866.4|34010.7|33869.7|34007.3|33866.3|20
1625595080000|2021-07-06 18:11:20|34007.5|33866.5|34013.4|33872.4|34014.8|33873.8|34007.3|33866.3|25
1625595090000|2021-07-06 18:11:30|34012.1|33871.1|34013.7|33872.7|34014.2|33873.2|34011.2|33870.2|28
1625595100000|2021-07-06 18:11:40|34013.9|33872.9|34021.8|33880.8|34021.8|33880.8|34013.7|33872.7|20
1625595110000|2021-07-06 18:11:50|34023.4|33882.4|34023.7|33882.7|34024|33883|34019.8|33878.8|13
1625595120000|2021-07-06 18:12:00|34023.3|33882.3|34025|33884|34025.2|33884.2|34021.2|33880.2|19
1625595130000|2021-07-06 18:12:10|34024.8|33883.8|34020.4|33879.4|34024.8|33883.8|34020.4|33879.4|18
1625595140000|2021-07-06 18:12:20|34020.3|33879.3|34019.4|33878.4|34020.9|33879.9|34014.3|33873.3|27
1625595150000|2021-07-06 18:12:30|34019.7|33878.7|33982.7|33841.7|34022.7|33881.7|33977.6|33836.6|26
1625595160000|2021-07-06 18:12:40|33982.6|33841.6|33994.7|33853.7|33996.6|33855.6|33977.2|33836.2|32
1625595170000|2021-07-06 18:12:50|33994|33853|34015|33874|34015|33874|33993.2|33852.2|34
1625595180000|2021-07-06 18:13:00|34016.2|33875.2|34026.2|33885.2|34026.9|33885.9|34008.5|33867.5|33
1625595190000|2021-07-06 18:13:10|34026.9|33885.9|34027|33886|34029.8|33888.8|34025.7|33884.7|23
1625595200000|2021-07-06 18:13:20|34025.8|33884.8|34024.9|33883.9|34031.7|33890.7|34024.2|33883.2|33
1625595210000|2021-07-06 18:13:30|34026.2|33885.2|34026.9|33885.9|34029.5|33888.5|34024.3|33883.3|30
1625595220000|2021-07-06 18:13:40|34028|33887|34026.8|33885.8|34028.7|33887.7|34023.4|33882.4|26
1625595230000|2021-07-06 18:13:50|34027.1|33886.1|34019.8|33878.8|34027.1|33886.1|34019.8|33878.8|26
1625595240000|2021-07-06 18:14:00|34018.7|33877.7|34010.7|33869.7|34020.3|33879.3|34007.5|33866.5|33
1625595250000|2021-07-06 18:14:10|34011.9|33870.9|34007.7|33866.7|34012.7|33871.7|34007.7|33866.7|23
1625595260000|2021-07-06 18:14:20|34006.2|33865.2|34009.1|33868.1|34009.1|33868.1|34002.9|33861.9|16
1625595270000|2021-07-06 18:14:30|34014.3|33873.3|34016.5|33875.5|34021.8|33880.8|34013.3|33872.3|25
1625595280000|2021-07-06 18:14:40|34016.8|33875.8|34015.8|33874.8|34017.6|33876.6|34013.6|33872.6|26
1625595290000|2021-07-06 18:14:50|34016.1|33875.1|34015.9|33874.9|34021.5|33880.5|34014.3|33873.3|22
1625595300000|2021-07-06 18:15:00|34013.9|33872.9|34035.4|33894.4|34035.6|33894.6|34012.8|33871.8|30
1625595310000|2021-07-06 18:15:10|34036.9|33895.9|34033.3|33892.3|34039.9|33898.9|34028|33887|30
1625595320000|2021-07-06 18:15:20|34036.3|33895.3|34037.3|33896.3|34038.1|33897.1|34036.1|33895.1|14
1625595330000|2021-07-06 18:15:30|34037.4|33896.4|34033.7|33892.7|34037.6|33896.6|34028.9|33887.9|29
1625595340000|2021-07-06 18:15:40|34033.2|33892.2|34018.4|33877.4|34033.2|33892.2|34015.7|33874.7|30
1625595350000|2021-07-06 18:15:50|34022.1|33881.1|34014.6|33873.6|34023.5|33882.5|34014.3|33873.3|34
1625595360000|2021-07-06 18:16:00|34014.9|33873.9|34016.2|33875.2|34019.9|33878.9|34014.5|33873.5|28
1625595370000|2021-07-06 18:16:10|34015.1|33874.1|34021|33880|34022.3|33881.3|34014.6|33873.6|23
1625595380000|2021-07-06 18:16:20|34020.1|33879.1|34016.8|33875.8|34020.1|33879.1|34013.3|33872.3|30
1625595390000|2021-07-06 18:16:30|34016.4|33875.4|34017.2|33876.2|34021.8|33880.8|34015.7|33874.7|28
1625595400000|2021-07-06 18:16:40|34017|33876|34021.8|33880.8|34022|33881|34013.1|33872.1|23
1625595410000|2021-07-06 18:16:50|34023|33882|34018.2|33877.2|34030.4|33889.4|34018.2|33877.2|34
1625595420000|2021-07-06 18:17:00|34018.7|33877.7|34025.5|33884.5|34025.5|33884.5|34017.5|33876.5|32
1625595430000|2021-07-06 18:17:10|34026.1|33885.1|34030.3|33889.3|34030.3|33889.3|34025.3|33884.3|29
1625595440000|2021-07-06 18:17:20|34031.2|33890.2|34029|33888|34034.4|33893.4|34027.8|33886.8|33
1625595450000|2021-07-06 18:17:30|34029.4|33888.4|34028.1|33887.1|34030.5|33889.5|34028.1|33887.1|23
1625595460000|2021-07-06 18:17:40|34025.5|33884.5|34032.9|33891.9|34034.1|33893.1|34025.5|33884.5|34
1625595470000|2021-07-06 18:17:50|34032.7|33891.7|34043.4|33902.4|34043.7|33902.7|34031.6|33890.6|30
1625595480000|2021-07-06 18:18:00|34042.9|33901.9|34048.3|33907.3|34048.3|33907.3|34040.3|33899.3|33
1625595490000|2021-07-06 18:18:10|34048.4|33907.4|34098.1|33957.1|34098.1|33957.1|34047|33906|34
1625595500000|2021-07-06 18:18:20|34100.1|33959.1|34075.9|33934.9|34100.1|33959.1|34075.7|33934.7|36
1625595510000|2021-07-06 18:18:30|34076.2|33935.2|34091.2|33950.2|34094.4|33953.4|34076.2|33935.2|30
1625595520000|2021-07-06 18:18:40|34093.3|33952.3|34078.4|33937.4|34093.5|33952.5|34077.8|33936.8|35
1625595530000|2021-07-06 18:18:50|34077.1|33936.1|34077.7|33936.7|34080.4|33939.4|34076.7|33935.7|27
1625595540000|2021-07-06 18:19:00|34078.8|33937.8|34085.2|33944.2|34087.6|33946.6|34076.9|33935.9|30
1625595550000|2021-07-06 18:19:10|34085|33944|34087|33946|34097.1|33956.1|34085|33944|33
1625595560000|2021-07-06 18:19:20|34087.1|33946.1|34085.5|33944.5|34087.5|33946.5|34084.5|33943.5|30
1625595570000|2021-07-06 18:19:30|34085.4|33944.4|34097.8|33956.8|34099.6|33958.6|34085.4|33944.4|32
1625595580000|2021-07-06 18:19:40|34098|33957|34098.1|33957.1|34099|33958|34087.7|33946.7|36
1625595590000|2021-07-06 18:19:50|34098.6|33957.6|34094.4|33953.4|34098.6|33957.6|34090.8|33949.8|30
1625595600000|2021-07-06 18:20:00|34094|33953|34099.1|33958.1|34100.2|33959.2|34089.7|33948.7|33
1625595610000|2021-07-06 18:20:10|34099.5|33958.5|34099.4|33958.4|34101.9|33960.9|34098.8|33957.8|20
1625595620000|2021-07-06 18:20:20|34098.4|33957.4|34084.2|33943.2|34098.4|33957.4|34084.1|33943.1|31
1625595630000|2021-07-06 18:20:30|34084.5|33943.5|34095.6|33954.6|34095.6|33954.6|34082.4|33941.4|29
1625595640000|2021-07-06 18:20:40|34095.3|33954.3|34098.8|33957.8|34099.6|33958.6|34088.9|33947.9|28
1625595650000|2021-07-06 18:20:50|34099.6|33958.6|34097.6|33956.6|34103|33962|34094.7|33953.7|33
1625595660000|2021-07-06 18:21:00|34098.9|33957.9|34088.7|33947.7|34099.5|33958.5|34087.2|33946.2|35
1625595670000|2021-07-06 18:21:10|34086.8|33945.8|34096.9|33955.9|34097.8|33956.8|34077.2|33936.2|33
1625595680000|2021-07-06 18:21:20|34096.6|33955.6|34097|33956|34097.6|33956.6|34096.5|33955.5|17
1625595690000|2021-07-06 18:21:30|34096.9|33955.9|34097.6|33956.6|34097.9|33956.9|34093.7|33952.7|28
1625595700000|2021-07-06 18:21:40|34097|33956|34097.3|33956.3|34098|33957|34095.4|33954.4|31
1625595710000|2021-07-06 18:21:50|34097.6|33956.6|34097.2|33956.2|34097.6|33956.6|34095.1|33954.1|22
1625595720000|2021-07-06 18:22:00|34097.1|33956.1|34097.9|33956.9|34098.4|33957.4|34096|33955|11
1625595730000|2021-07-06 18:22:10|34097.7|33956.7|34099.7|33958.7|34100.8|33959.8|34097.5|33956.5|24
1625595740000|2021-07-06 18:22:20|34099.6|33958.6|34101|33960|34101|33960|34098.7|33957.7|28
1625595750000|2021-07-06 18:22:30|34101.1|33960.1|34100.4|33959.4|34102.5|33961.5|34098.6|33957.6|29
1625595760000|2021-07-06 18:22:40|34100.5|33959.5|34121.4|33980.4|34121.4|33980.4|34099.6|33958.6|27
1625595770000|2021-07-06 18:22:50|34118.8|33977.8|34119.4|33978.4|34120.1|33979.1|34115|33974|24
1625595780000|2021-07-06 18:23:00|34119.8|33978.8|34067.7|33926.7|34121.4|33980.4|34067.7|33926.7|24
1625595790000|2021-07-06 18:23:10|34068.1|33927.1|34055.4|33914.4|34091.5|33950.5|34055.4|33914.4|38
1625595800000|2021-07-06 18:23:20|34056|33915|34069.2|33928.2|34073.8|33932.8|34055.7|33914.7|37
1625595810000|2021-07-06 18:23:30|34069.1|33928.1|34064.7|33923.7|34069.7|33928.7|34064.7|33923.7|30
1625595820000|2021-07-06 18:23:40|34064.3|33923.3|34064.5|33923.5|34067.7|33926.7|34059.6|33918.6|36
1625595830000|2021-07-06 18:23:50|34064.4|33923.4|34068.2|33927.2|34068.8|33927.8|34059.9|33918.9|31
1625595840000|2021-07-06 18:24:00|34067.7|33926.7|34067.4|33926.4|34067.8|33926.8|34057.3|33916.3|35
1625595850000|2021-07-06 18:24:10|34067.7|33926.7|34063.8|33922.8|34067.7|33926.7|34062.4|33921.4|33
1625595860000|2021-07-06 18:24:20|34062.9|33921.9|34055.3|33914.3|34062.9|33921.9|34055.2|33914.2|33
1625595870000|2021-07-06 18:24:30|34055.2|33914.2|34060.4|33919.4|34061.8|33920.8|34055.1|33914.1|30
1625595880000|2021-07-06 18:24:40|34060.3|33919.3|34046.6|33905.6|34060.3|33919.3|34046.6|33905.6|27
1625595890000|2021-07-06 18:24:50|34045.8|33904.8|34056.5|33915.5|34056.5|33915.5|34043.4|33902.4|38
1625595900000|2021-07-06 18:25:00|34056.8|33915.8|34045.5|33904.5|34057.4|33916.4|34045.5|33904.5|30
1625595910000|2021-07-06 18:25:10|34045.6|33904.6|34036.9|33895.9|34045.6|33904.6|34029.2|33888.2|28
1625595920000|2021-07-06 18:25:20|34036.8|33895.8|34034.4|33893.4|34037.8|33896.8|34032.1|33891.1|28
1625595930000|2021-07-06 18:25:30|34033.4|33892.4|34030.3|33889.3|34033.6|33892.6|34026.1|33885.1|31
1625595940000|2021-07-06 18:25:40|34030.2|33889.2|34028.9|33887.9|34032.2|33891.2|34028.8|33887.8|36
1625595950000|2021-07-06 18:25:50|34028.6|33887.6|34046.1|33905.1|34046.6|33905.6|34026.5|33885.5|31
1625595960000|2021-07-06 18:26:00|34046.2|33905.2|34048.2|33907.2|34048.5|33907.5|34044.2|33903.2|28
1625595970000|2021-07-06 18:26:10|34048.8|33907.8|34069.7|33928.7|34070|33929|34048.8|33907.8|32
1625595980000|2021-07-06 18:26:20|34069.6|33928.6|34064.9|33923.9|34073|33932|34064.6|33923.6|26
1625595990000|2021-07-06 18:26:30|34065.1|33924.1|34056|33915|34065.1|33924.1|34054.6|33913.6|32
1625596000000|2021-07-06 18:26:40|34055.6|33914.6|34067.5|33926.5|34067.6|33926.6|34054.5|33913.5|34
1625596010000|2021-07-06 18:26:50|34068|33927|34065.4|33924.4|34068.7|33927.7|34058.8|33917.8|29
1625596020000|2021-07-06 18:27:00|34065.1|33924.1|34067.4|33926.4|34067.9|33926.9|34063.2|33922.2|22
1625596030000|2021-07-06 18:27:10|34067.8|33926.8|34092.4|33951.4|34093.5|33952.5|34067.8|33926.8|29
1625596040000|2021-07-06 18:27:20|34092.6|33951.6|34094.1|33953.1|34098.5|33957.5|34092.6|33951.6|26
1625596050000|2021-07-06 18:27:30|34093.6|33952.6|34094.4|33953.4|34096.9|33955.9|34091.4|33950.4|24
1625596060000|2021-07-06 18:27:40|34093.9|33952.9|34094.9|33953.9|34095.4|33954.4|34093|33952|25
1625596070000|2021-07-06 18:27:50|34095.2|33954.2|34093.8|33952.8|34095.2|33954.2|34092|33951|20
1625596080000|2021-07-06 18:28:00|34092.9|33951.9|34097.6|33956.6|34097.6|33956.6|34092.9|33951.9|25
1625596090000|2021-07-06 18:28:10|34097.8|33956.8|34092|33951|34113.2|33972.2|34091.6|33950.6|31
1625596100000|2021-07-06 18:28:20|34089.8|33948.8|34078.7|33937.7|34092.8|33951.8|34067.9|33926.9|36
1625596110000|2021-07-06 18:28:30|34079.5|33938.5|34091.2|33950.2|34091.2|33950.2|34079.5|33938.5|34
1625596120000|2021-07-06 18:28:40|34090.5|33949.5|34083.5|33942.5|34090.5|33949.5|34079.9|33938.9|33
1625596130000|2021-07-06 18:28:50|34083.3|33942.3|34079.7|33938.7|34087|33946|34079.7|33938.7|37
1625596140000|2021-07-06 18:29:00|34079.9|33938.9|34082.3|33941.3|34082.3|33941.3|34078.3|33937.3|25
1625596150000|2021-07-06 18:29:10|34084.4|33943.4|34084.9|33943.9|34088.1|33947.1|34084.3|33943.3|35
1625596160000|2021-07-06 18:29:20|34084|33943|34092.5|33951.5|34095.9|33954.9|34083.2|33942.2|35
1625596170000|2021-07-06 18:29:30|34091.9|33950.9|34088.9|33947.9|34092.2|33951.2|34088.6|33947.6|11
1625596180000|2021-07-06 18:29:40|34089|33948|34084.3|33943.3|34089.9|33948.9|34084|33943|23
1625596190000|2021-07-06 18:29:50|34084.8|33943.8|34076.7|33935.7|34087|33946|34070.5|33929.5|22
1625596200000|2021-07-06 18:30:00|34080.2|33939.2|34075.6|33934.6|34080.2|33939.2|34067.3|33926.3|34
1625596210000|2021-07-06 18:30:10|34075.5|33934.5|34075.3|33934.3|34075.9|33934.9|34071.1|33930.1|18
1625596220000|2021-07-06 18:30:20|34075.4|33934.4|34069.5|33928.5|34077.9|33936.9|34069.5|33928.5|10
1625596230000|2021-07-06 18:30:30|34070.3|33929.3|34071.1|33930.1|34071.5|33930.5|34070.2|33929.2|18
1625596240000|2021-07-06 18:30:40|34071.4|33930.4|34084.9|33943.9|34086.5|33945.5|34070.9|33929.9|20
1625596250000|2021-07-06 18:30:50|34085.2|33944.2|34075.9|33934.9|34085.2|33944.2|34075.4|33934.4|23
1625596260000|2021-07-06 18:31:00|34076|33935|34079.6|33938.6|34080.5|33939.5|34076|33935|18
1625596270000|2021-07-06 18:31:10|34078.9|33937.9|34088.1|33947.1|34088.6|33947.6|34077.8|33936.8|20
1625596280000|2021-07-06 18:31:20|34088.3|33947.3|34081|33940|34093|33952|34081|33940|23
1625596290000|2021-07-06 18:31:30|34079.6|33938.6|34086.8|33945.8|34091.1|33950.1|34077.7|33936.7|25
1625596300000|2021-07-06 18:31:40|34087.6|33946.6|34086.2|33945.2|34087.6|33946.6|34076.4|33935.4|36
1625596310000|2021-07-06 18:31:50|34087.8|33946.8|34090.9|33949.9|34090.9|33949.9|34083.8|33942.8|30
1625596320000|2021-07-06 18:32:00|34091.1|33950.1|34095.4|33954.4|34095.4|33954.4|34091.1|33950.1|9
1625596330000|2021-07-06 18:32:10|34094.1|33953.1|34100.4|33959.4|34100.4|33959.4|34091.4|33950.4|17
1625596340000|2021-07-06 18:32:20|34101.1|33960.1|34101.3|33960.3|34111.1|33970.1|34099.2|33958.2|25
1625596350000|2021-07-06 18:32:30|34102.9|33961.9|34120.5|33979.5|34120.9|33979.9|34102.9|33961.9|32
1625596360000|2021-07-06 18:32:40|34120.8|33979.8|34136.6|33995.6|34138.2|33997.2|34120.8|33979.8|18
1625596370000|2021-07-06 18:32:50|34136.8|33995.8|34134.2|33993.2|34136.8|33995.8|34130.3|33989.3|23
1625596380000|2021-07-06 18:33:00|34135.2|33994.2|34140.2|33999.2|34170.5|34029.5|34130.3|33989.3|24
1625596390000|2021-07-06 18:33:10|34138.3|33997.3|34124.6|33983.6|34139.1|33998.1|34124.6|33983.6|24
1625596400000|2021-07-06 18:33:20|34120.9|33979.9|34121.9|33980.9|34130|33989|34110.7|33969.7|32
1625596410000|2021-07-06 18:33:30|34121.1|33980.1|34116.5|33975.5|34125.7|33984.7|34116.5|33975.5|33
1625596420000|2021-07-06 18:33:40|34117.1|33976.1|34123.5|33982.5|34124.2|33983.2|34116.7|33975.7|24
1625596430000|2021-07-06 18:33:50|34121.5|33980.5|34120.2|33979.2|34126.8|33985.8|34120.2|33979.2|14
1625596440000|2021-07-06 18:34:00|34119.7|33978.7|34108.3|33967.3|34120.5|33979.5|34096.1|33955.1|27
1625596450000|2021-07-06 18:34:10|34104.8|33963.8|34102.1|33961.1|34107.5|33966.5|34096.8|33955.8|36
1625596460000|2021-07-06 18:34:20|34100.7|33959.7|34089.7|33948.7|34101.7|33960.7|34088|33947|32
1625596470000|2021-07-06 18:34:30|34090.2|33949.2|34089.5|33948.5|34090.3|33949.3|34088.6|33947.6|24
1625596480000|2021-07-06 18:34:40|34089.6|33948.6|34093.8|33952.8|34093.9|33952.9|34089.6|33948.6|18
1625596490000|2021-07-06 18:34:50|34093.9|33952.9|34092.3|33951.3|34094.1|33953.1|34092.3|33951.3|13
1625596500000|2021-07-06 18:35:00|34092|33951|34072.5|33931.5|34092.6|33951.6|34069.7|33928.7|27
1625596510000|2021-07-06 18:35:10|34071.2|33930.2|34049.7|33908.7|34071.2|33930.2|34049.1|33908.1|33
1625596520000|2021-07-06 18:35:20|34050.9|33909.9|34055.5|33914.5|34063.6|33922.6|34050.9|33909.9|36
1625596530000|2021-07-06 18:35:30|34055.7|33914.7|34050.1|33909.1|34056|33915|34049|33908|31
1625596540000|2021-07-06 18:35:40|34049.3|33908.3|34049.7|33908.7|34054.1|33913.1|34049.1|33908.1|23
1625596550000|2021-07-06 18:35:50|34050.7|33909.7|34060.3|33919.3|34061.5|33920.5|34049.4|33908.4|31
1625596560000|2021-07-06 18:36:00|34060.2|33919.2|34054.4|33913.4|34060.2|33919.2|34054.4|33913.4|27
1625596570000|2021-07-06 18:36:10|34054.9|33913.9|34057.4|33916.4|34059.6|33918.6|34054.9|33913.9|36
1625596580000|2021-07-06 18:36:20|34058.3|33917.3|34057.6|33916.6|34059.7|33918.7|34057.6|33916.6|25
1625596590000|2021-07-06 18:36:30|34057.4|33916.4|34071.7|33930.7|34080|33939|34057.4|33916.4|36
1625596600000|2021-07-06 18:36:40|34065.8|33924.8|34055|33914|34065.8|33924.8|34055|33914|32
1625596610000|2021-07-06 18:36:50|34055.5|33914.5|34057.8|33916.8|34059.2|33918.2|34053.1|33912.1|28
1625596620000|2021-07-06 18:37:00|34057.5|33916.5|34064.5|33923.5|34067.9|33926.9|34056.7|33915.7|34
1625596630000|2021-07-06 18:37:10|34065|33924|34060.7|33919.7|34066.2|33925.2|34060.5|33919.5|34
1625596640000|2021-07-06 18:37:20|34060.5|33919.5|34057.2|33916.2|34061.4|33920.4|34056.8|33915.8|28
1625596650000|2021-07-06 18:37:30|34057.7|33916.7|34067.4|33926.4|34067.4|33926.4|34056.7|33915.7|33
1625596660000|2021-07-06 18:37:40|34067.6|33926.6|34072.9|33931.9|34076.8|33935.8|34067.5|33926.5|31
1625596670000|2021-07-06 18:37:50|34069.2|33928.2|34069.6|33928.6|34073.6|33932.6|34069.1|33928.1|30
1625596680000|2021-07-06 18:38:00|34070|33929|34071.5|33930.5|34073.2|33932.2|34070|33929|25
1625596690000|2021-07-06 18:38:10|34071.2|33930.2|34066|33925|34071.2|33930.2|34063.5|33922.5|24
1625596700000|2021-07-06 18:38:20|34065.6|33924.6|34066.7|33925.7|34069.4|33928.4|34065.5|33924.5|13
1625596710000|2021-07-06 18:38:30|34069.6|33928.6|34066.1|33925.1|34069.6|33928.6|34063.9|33922.9|15
1625596720000|2021-07-06 18:38:40|34066.3|33925.3|34070.9|33929.9|34070.9|33929.9|34066.3|33925.3|19
1625596730000|2021-07-06 18:38:50|34071.4|33930.4|34087.5|33946.5|34087.5|33946.5|34071.4|33930.4|26
1625596740000|2021-07-06 18:39:00|34087.7|33946.7|34084.6|33943.6|34100|33959|34084.6|33943.6|30
1625596750000|2021-07-06 18:39:10|34085|33944|34080.8|33939.8|34086.1|33945.1|34074.6|33933.6|30
1625596760000|2021-07-06 18:39:20|34080.2|33939.2|34114|33973|34114|33973|34073.2|33932.2|28
1625596770000|2021-07-06 18:39:30|34114.2|33973.2|34107|33966|34121.5|33980.5|34107|33966|20
1625596780000|2021-07-06 18:39:40|34105.2|33964.2|34112.5|33971.5|34115.9|33974.9|34105.2|33964.2|17
1625596790000|2021-07-06 18:39:50|34112.3|33971.3|34107.5|33966.5|34113.6|33972.6|34103.5|33962.5|17
1625596800000|2021-07-06 18:40:00|34108.7|33967.7|34083.2|33942.2|34111|33970|34083.2|33942.2|28
1625596810000|2021-07-06 18:40:10|34083.9|33942.9|34074.8|33933.8|34087.4|33946.4|34074.6|33933.6|21
1625596820000|2021-07-06 18:40:20|34074.6|33933.6|34074.7|33933.7|34081.6|33940.6|34068.6|33927.6|31
1625596830000|2021-07-06 18:40:30|34075.1|33934.1|34070.2|33929.2|34075.1|33934.1|34069.1|33928.1|21
1625596840000|2021-07-06 18:40:40|34069.4|33928.4|34069.4|33928.4|34070.6|33929.6|34067|33926|14
1625596850000|2021-07-06 18:40:50|34069.3|33928.3|34069.9|33928.9|34074.2|33933.2|34069.3|33928.3|18
1625596860000|2021-07-06 18:41:00|34069.4|33928.4|34068.7|33927.7|34069.5|33928.5|34068.7|33927.7|7
1625596870000|2021-07-06 18:41:10|34068.4|33927.4|34070.2|33929.2|34070.2|33929.2|34067.8|33926.8|15
1625596880000|2021-07-06 18:41:20|34069.6|33928.6|34070.6|33929.6|34070.6|33929.6|34069.6|33928.6|11
1625596890000|2021-07-06 18:41:30|34070.9|33929.9|34070.6|33929.6|34070.9|33929.9|34070.4|33929.4|3
1625596900000|2021-07-06 18:41:40|34070.4|33929.4|34068.3|33927.3|34071|33930|34068.3|33927.3|9
1625596910000|2021-07-06 18:41:50|34067.2|33926.2|34056.8|33915.8|34067.2|33926.2|34053.2|33912.2|23
1625596920000|2021-07-06 18:42:00|34053.2|33912.2|34024|33883|34053.2|33912.2|34022.9|33881.9|31
1625596930000|2021-07-06 18:42:10|34027.1|33886.1|34034.7|33893.7|34038.4|33897.4|34023.4|33882.4|23
1625596940000|2021-07-06 18:42:20|34033.4|33892.4|34037.7|33896.7|34040.5|33899.5|34033.4|33892.4|30
1625596950000|2021-07-06 18:42:30|34039.2|33898.2|34026.5|33885.5|34044.5|33903.5|34026.5|33885.5|27
1625596960000|2021-07-06 18:42:40|34032|33891|34016.6|33875.6|34032.6|33891.6|34015.9|33874.9|25
1625596970000|2021-07-06 18:42:50|34016.7|33875.7|34024.1|33883.1|34025.1|33884.1|34016.5|33875.5|19
1625596980000|2021-07-06 18:43:00|34024.2|33883.2|34021.9|33880.9|34024.2|33883.2|34020.6|33879.6|10
1625596990000|2021-07-06 18:43:10|34023.5|33882.5|34030.6|33889.6|34032.6|33891.6|34023.5|33882.5|14
1625597000000|2021-07-06 18:43:20|34030.3|33889.3|34032.7|33891.7|34032.7|33891.7|34029.6|33888.6|20
1625597010000|2021-07-06 18:43:30|34035|33894|34034|33893|34035.2|33894.2|34034|33893|8
1625597020000|2021-07-06 18:43:40|34034.7|33893.7|34034.9|33893.9|34036.6|33895.6|34033.9|33892.9|21
1625597030000|2021-07-06 18:43:50|34035.1|33894.1|34034.7|33893.7|34035.4|33894.4|34034.7|33893.7|12
1625597040000|2021-07-06 18:44:00|34034.5|33893.5|34035.3|33894.3|34036.4|33895.4|34034.5|33893.5|16
1625597050000|2021-07-06 18:44:10|34035.4|33894.4|34035.4|33894.4|34036|33895|34035.4|33894.4|4
1625597070000|2021-07-06 18:44:30|34035.2|33894.2|34035|33894|34035.4|33894.4|34034.7|33893.7|7
1625597080000|2021-07-06 18:44:40|34035.2|33894.2|34034.9|33893.9|34035.2|33894.2|34034.9|33893.9|4
1625597090000|2021-07-06 18:44:50|34035.3|33894.3|34056.3|33915.3|34057.3|33916.3|34035.1|33894.1|27
1625597100000|2021-07-06 18:45:00|34055|33914|34037.6|33896.6|34055|33914|34035.6|33894.6|30
1625597110000|2021-07-06 18:45:10|34036.9|33895.9|34000.5|33859.5|34036.9|33895.9|34000.3|33859.3|30
1625597120000|2021-07-06 18:45:20|34000.3|33859.3|34006.4|33865.4|34022|33881|34000.3|33859.3|31
1625597130000|2021-07-06 18:45:30|34006.5|33865.5|34008.4|33867.4|34008.6|33867.6|34005.3|33864.3|22
1625597140000|2021-07-06 18:45:40|34007.7|33866.7|34010.3|33869.3|34010.4|33869.4|34006.2|33865.2|22
1625597150000|2021-07-06 18:45:50|34011.7|33870.7|34013.8|33872.8|34014.3|33873.3|34010.3|33869.3|16
1625597160000|2021-07-06 18:46:00|34010.8|33869.8|34021.8|33880.8|34021.8|33880.8|34010.8|33869.8|27
1625597170000|2021-07-06 18:46:10|34022.3|33881.3|34021.6|33880.6|34022.3|33881.3|34020.8|33879.8|14
1625597180000|2021-07-06 18:46:20|34021.7|33880.7|34022.3|33881.3|34022.3|33881.3|34020.8|33879.8|9
1625597190000|2021-07-06 18:46:30|34021.2|33880.2|34003.8|33862.8|34021.8|33880.8|34003.8|33862.8|24
1625597200000|2021-07-06 18:46:40|34003.6|33862.6|33999.8|33858.8|34007.1|33866.1|33998.7|33857.7|29
1625597210000|2021-07-06 18:46:50|33999.7|33858.7|34001.2|33860.2|34003.3|33862.3|33999.7|33858.7|30
1625597220000|2021-07-06 18:47:00|34001.3|33860.3|34001.2|33860.2|34002.1|33861.1|34000.9|33859.9|20
1625597230000|2021-07-06 18:47:10|34001.7|33860.7|34001.7|33860.7|34002|33861|34000.8|33859.8|15
1625597240000|2021-07-06 18:47:20|34001.8|33860.8|34002.4|33861.4|34002.4|33861.4|34000.8|33859.8|9
1625597250000|2021-07-06 18:47:30|34003.2|33862.2|34003.5|33862.5|34003.7|33862.7|34002.4|33861.4|14
1625597260000|2021-07-06 18:47:40|34003|33862|34005.1|33864.1|34005.4|33864.4|34003|33862|15
1625597270000|2021-07-06 18:47:50|34005.5|33864.5|34006.2|33865.2|34006.3|33865.3|34005.1|33864.1|16
1625597280000|2021-07-06 18:48:00|34006.3|33865.3|34008.4|33867.4|34009.3|33868.3|34005.7|33864.7|10
1625597290000|2021-07-06 18:48:10|34009.2|33868.2|34005|33864|34009.2|33868.2|34005|33864|20
1625597300000|2021-07-06 18:48:20|34005.3|33864.3|33985.2|33844.2|34005.3|33864.3|33968.9|33827.9|19
1625597310000|2021-07-06 18:48:30|33978.6|33837.6|33975.1|33834.1|33978.6|33837.6|33970.3|33829.3|21
1625597320000|2021-07-06 18:48:40|33975.2|33834.2|33973.7|33832.7|33978.8|33837.8|33972.3|33831.3|24
1625597330000|2021-07-06 18:48:50|33973.6|33832.6|33963.8|33822.8|33984.6|33843.6|33962.5|33821.5|23
1625597340000|2021-07-06 18:49:00|33964.8|33823.8|33970.7|33829.7|33972.2|33831.2|33964.8|33823.8|33
1625597350000|2021-07-06 18:49:10|33971|33830|33974.5|33833.5|33976.3|33835.3|33971|33830|24
1625597360000|2021-07-06 18:49:20|33974.9|33833.9|33984.9|33843.9|33984.9|33843.9|33974.6|33833.6|18
1625597370000|2021-07-06 18:49:30|33985.2|33844.2|33991.9|33850.9|33997.5|33856.5|33985.2|33844.2|24
1625597380000|2021-07-06 18:49:40|33993|33852|33986.4|33845.4|33995.2|33854.2|33983.8|33842.8|17
1625597390000|2021-07-06 18:49:50|33986.3|33845.3|33988.3|33847.3|33989.1|33848.1|33985.2|33844.2|24
1625597400000|2021-07-06 18:50:00|33988.9|33847.9|33995.9|33854.9|33996.9|33855.9|33988.7|33847.7|17
1625597410000|2021-07-06 18:50:10|33997.6|33856.6|34003.3|33862.3|34003.3|33862.3|33996.5|33855.5|19
1625597420000|2021-07-06 18:50:20|34003.1|33862.1|34002.5|33861.5|34006.1|33865.1|34002.5|33861.5|28
1625597430000|2021-07-06 18:50:30|34003.8|33862.8|34003.5|33862.5|34004.7|33863.7|34002.4|33861.4|24
1625597440000|2021-07-06 18:50:40|34004.5|33863.5|34004.9|33863.9|34005.4|33864.4|34002.2|33861.2|13
1625597450000|2021-07-06 18:50:50|34003.3|33862.3|33987|33846|34003.4|33862.4|33987|33846|20
1625597460000|2021-07-06 18:51:00|33986.8|33845.8|33994.7|33853.7|33995.3|33854.3|33986.6|33845.6|25
1625597470000|2021-07-06 18:51:10|33994.2|33853.2|33994.3|33853.3|33996.4|33855.4|33994.1|33853.1|17
1625597480000|2021-07-06 18:51:20|33994.4|33853.4|34004.5|33863.5|34005.6|33864.6|33992.7|33851.7|23
1625597490000|2021-07-06 18:51:30|34005.6|33864.6|34000.7|33859.7|34005.6|33864.6|34000.7|33859.7|20
1625597500000|2021-07-06 18:51:40|34001.2|33860.2|34002.9|33861.9|34003|33862|33996.8|33855.8|24
1625597510000|2021-07-06 18:51:50|34001.4|33860.4|34000.8|33859.8|34002.7|33861.7|34000.8|33859.8|12
1625597520000|2021-07-06 18:52:00|34000.7|33859.7|34002|33861|34002.2|33861.2|33999.6|33858.6|17
1625597530000|2021-07-06 18:52:10|34001.9|33860.9|34003.8|33862.8|34006.3|33865.3|34001.9|33860.9|19
1625597540000|2021-07-06 18:52:20|34004.3|33863.3|34000.9|33859.9|34005.3|33864.3|34000.9|33859.9|18
1625597550000|2021-07-06 18:52:30|34001.1|33860.1|33986.5|33845.5|34002.6|33861.6|33970.5|33829.5|31
1625597560000|2021-07-06 18:52:40|33986.6|33845.6|33967.8|33826.8|33987.2|33846.2|33967.7|33826.7|26
1625597570000|2021-07-06 18:52:50|33968.3|33827.3|33968.2|33827.2|33968.5|33827.5|33967.9|33826.9|12
1625597580000|2021-07-06 18:53:00|33968.3|33827.3|33985.6|33844.6|33987.2|33846.2|33968.3|33827.3|25
1625597590000|2021-07-06 18:53:10|33986|33845|33985.8|33844.8|33986.1|33845.1|33985.6|33844.6|5
1625597600000|2021-07-06 18:53:20|33986.1|33845.1|33985.6|33844.6|33989|33848|33983.2|33842.2|19
1625597610000|2021-07-06 18:53:30|33985.5|33844.5|33983.6|33842.6|33985.5|33844.5|33983.3|33842.3|11
1625597620000|2021-07-06 18:53:40|33983.1|33842.1|33990.1|33849.1|33990.9|33849.9|33983.1|33842.1|21
1625597630000|2021-07-06 18:53:50|33989.4|33848.4|33985|33844|33989.4|33848.4|33983.8|33842.8|23
1625597640000|2021-07-06 18:54:00|33985.1|33844.1|33981.8|33840.8|33986.7|33845.7|33980.8|33839.8|34
1625597650000|2021-07-06 18:54:10|33981.7|33840.7|33944.3|33803.3|33981.8|33840.8|33944.1|33803.1|32
1625597660000|2021-07-06 18:54:20|33943.9|33802.9|33944.7|33803.7|33946.1|33805.1|33942.4|33801.4|28
1625597670000|2021-07-06 18:54:30|33944.5|33803.5|33944.9|33803.9|33946.2|33805.2|33944.4|33803.4|9
1625597680000|2021-07-06 18:54:40|33945.2|33804.2|33945|33804|33948.5|33807.5|33944.9|33803.9|26
1625597690000|2021-07-06 18:54:50|33945.1|33804.1|33935.7|33794.7|33947.2|33806.2|33930.9|33789.9|33
1625597700000|2021-07-06 18:55:00|33934.8|33793.8|33944.5|33803.5|33949.9|33808.9|33934.8|33793.8|36
1625597710000|2021-07-06 18:55:10|33944.8|33803.8|33948.1|33807.1|33948.1|33807.1|33943.8|33802.8|26
1625597720000|2021-07-06 18:55:20|33946|33805|33926.7|33785.7|33946.5|33805.5|33916.1|33775.1|34
1625597730000|2021-07-06 18:55:30|33926.1|33785.1|33919.4|33778.4|33926.1|33785.1|33918.8|33777.8|30
1625597740000|2021-07-06 18:55:40|33919.8|33778.8|33893.4|33752.4|33920.1|33779.1|33891.2|33750.2|35
1625597750000|2021-07-06 18:55:50|33894.9|33753.9|33909.2|33768.2|33909.2|33768.2|33894.9|33753.9|34
1625597760000|2021-07-06 18:56:00|33908.2|33767.2|33926.5|33785.5|33926.5|33785.5|33908.2|33767.2|30
1625597770000|2021-07-06 18:56:10|33927.2|33786.2|33922.7|33781.7|33927.2|33786.2|33922.6|33781.6|23
1625597780000|2021-07-06 18:56:20|33923.2|33782.2|33918.7|33777.7|33932.4|33791.4|33915.8|33774.8|32
1625597790000|2021-07-06 18:56:30|33918.3|33777.3|33920.1|33779.1|33921.8|33780.8|33915|33774|23
1625597800000|2021-07-06 18:56:40|33920.2|33779.2|33909.3|33768.3|33920.2|33779.2|33909.1|33768.1|35
1625597810000|2021-07-06 18:56:50|33909.1|33768.1|33908.6|33767.6|33909.5|33768.5|33907.6|33766.6|22
1625597820000|2021-07-06 18:57:00|33903.6|33762.6|33895.4|33754.4|33903.6|33762.6|33894.9|33753.9|33
1625597830000|2021-07-06 18:57:10|33894.9|33753.9|33895.5|33754.5|33895.6|33754.6|33894.3|33753.3|16
1625597840000|2021-07-06 18:57:20|33895.3|33754.3|33894.5|33753.5|33895.5|33754.5|33894.1|33753.1|15
1625597850000|2021-07-06 18:57:30|33894.4|33753.4|33882|33741|33894.4|33753.4|33882|33741|33
1625597860000|2021-07-06 18:57:40|33881.8|33740.8|33881.4|33740.4|33883.4|33742.4|33877.1|33736.1|21
1625597870000|2021-07-06 18:57:50|33881.9|33740.9|33882.8|33741.8|33884.2|33743.2|33881.7|33740.7|28
1625597880000|2021-07-06 18:58:00|33883.1|33742.1|33881.8|33740.8|33883.1|33742.1|33879.4|33738.4|20
1625597890000|2021-07-06 18:58:10|33881.5|33740.5|33894|33753|33894|33753|33878.3|33737.3|33
1625597900000|2021-07-06 18:58:20|33894.2|33753.2|33896.9|33755.9|33899.2|33758.2|33890.2|33749.2|34
1625597910000|2021-07-06 18:58:30|33896.3|33755.3|33900|33759|33900|33759|33895.7|33754.7|29
1625597920000|2021-07-06 18:58:40|33900.5|33759.5|33888.4|33747.4|33900.5|33759.5|33887.2|33746.2|35
1625597930000|2021-07-06 18:58:50|33888.6|33747.6|33899|33758|33899.7|33758.7|33886.8|33745.8|35
1625597940000|2021-07-06 18:59:00|33899.4|33758.4|33903.6|33762.6|33903.6|33762.6|33895.9|33754.9|29
1625597950000|2021-07-06 18:59:10|33904.4|33763.4|33904.7|33763.7|33915.3|33774.3|33904.4|33763.4|33
1625597960000|2021-07-06 18:59:20|33903.6|33762.6|33903.6|33762.6|33911.3|33770.3|33900.3|33759.3|39
1625597970000|2021-07-06 18:59:30|33903.3|33762.3|33915|33774|33919.2|33778.2|33903.1|33762.1|29
1625597980000|2021-07-06 18:59:40|33914.7|33773.7|33917.8|33776.8|33919.1|33778.1|33909.1|33768.1|34
1625597990000|2021-07-06 18:59:50|33918.3|33777.3|33914.7|33773.7|33918.3|33777.3|33909.4|33768.4|26
1625598000000|2021-07-06 19:00:00|33914.5|33773.5|33898.8|33757.8|33914.6|33773.6|33898.8|33757.8|25
1625598010000|2021-07-06 19:00:10|33898.9|33757.9|33898.1|33757.1|33907.9|33766.9|33896.7|33755.7|13
1625598020000|2021-07-06 19:00:20|33896.7|33755.7|33883.8|33742.8|33897|33756|33883.8|33742.8|12
1625598030000|2021-07-06 19:00:30|33884.2|33743.2|33883.3|33742.3|33884.2|33743.2|33881.7|33740.7|11
1625598040000|2021-07-06 19:00:40|33883.4|33742.4|33881.8|33740.8|33883.5|33742.5|33881.7|33740.7|8
1625598050000|2021-07-06 19:00:50|33882.6|33741.6|33884.9|33743.9|33886.6|33745.6|33882.6|33741.6|8
1625598060000|2021-07-06 19:01:00|33886.7|33745.7|33888.8|33747.8|33890.1|33749.1|33885.7|33744.7|15
1625598070000|2021-07-06 19:01:10|33887.8|33746.8|33882.8|33741.8|33888.4|33747.4|33882.4|33741.4|17
1625598080000|2021-07-06 19:01:20|33881.3|33740.3|33883.1|33742.1|33886.5|33745.5|33880.3|33739.3|18
1625598090000|2021-07-06 19:01:30|33883.3|33742.3|33878.5|33737.5|33883.3|33742.3|33878.5|33737.5|25
1625598100000|2021-07-06 19:01:40|33878.4|33737.4|33864.8|33723.8|33878.4|33737.4|33864.8|33723.8|30
1625598110000|2021-07-06 19:01:50|33864.7|33723.7|33862|33721|33865.5|33724.5|33861.6|33720.6|38
1625598120000|2021-07-06 19:02:00|33862.5|33721.5|33865.2|33724.2|33868.2|33727.2|33862.5|33721.5|33
1625598130000|2021-07-06 19:02:10|33865.7|33724.7|33847|33706|33871.1|33730.1|33847|33706|31
1625598140000|2021-07-06 19:02:20|33847.1|33706.1|33842.7|33701.7|33848.4|33707.4|33842.7|33701.7|28
1625598150000|2021-07-06 19:02:30|33840.5|33699.5|33842.6|33701.6|33847.7|33706.7|33840.4|33699.4|30
1625598160000|2021-07-06 19:02:40|33842.8|33701.8|33847.5|33706.5|33847.5|33706.5|33842.4|33701.4|22
1625598170000|2021-07-06 19:02:50|33847.3|33706.3|33845.7|33704.7|33849.1|33708.1|33843.3|33702.3|23
1625598180000|2021-07-06 19:03:00|33846.9|33705.9|33846.8|33705.8|33849|33708|33846.2|33705.2|22
1625598190000|2021-07-06 19:03:10|33847.8|33706.8|33861.2|33720.2|33862.8|33721.8|33845|33704|28
1625598200000|2021-07-06 19:03:20|33863|33722|33857.6|33716.6|33863.5|33722.5|33853.1|33712.1|28
1625598210000|2021-07-06 19:03:30|33858.2|33717.2|33858|33717|33861.6|33720.6|33856.9|33715.9|31
1625598220000|2021-07-06 19:03:40|33857.8|33716.8|33859.8|33718.8|33861.5|33720.5|33857.3|33716.3|25
1625598230000|2021-07-06 19:03:50|33859.3|33718.3|33854.4|33713.4|33859.8|33718.8|33847.5|33706.5|27
1625598240000|2021-07-06 19:04:00|33854.8|33713.8|33867.6|33726.6|33868.1|33727.1|33854.8|33713.8|27
1625598250000|2021-07-06 19:04:10|33870.2|33729.2|33876.5|33735.5|33877.9|33736.9|33868.8|33727.8|20
1625598260000|2021-07-06 19:04:20|33876.7|33735.7|33875.2|33734.2|33876.8|33735.8|33874.2|33733.2|15
1625598270000|2021-07-06 19:04:30|33874.5|33733.5|33876.6|33735.6|33876.8|33735.8|33872.9|33731.9|25
1625598280000|2021-07-06 19:04:40|33876.5|33735.5|33872.9|33731.9|33876.6|33735.6|33872.3|33731.3|17
1625598290000|2021-07-06 19:04:50|33873.8|33732.8|33894.2|33753.2|33894.4|33753.4|33873.8|33732.8|32
1625598300000|2021-07-06 19:05:00|33895.2|33754.2|33925.3|33784.3|33926|33785|33895.2|33754.2|35
1625598310000|2021-07-06 19:05:10|33924.3|33783.3|33925.1|33784.1|33927.3|33786.3|33920.5|33779.5|23
1625598320000|2021-07-06 19:05:20|33925.2|33784.2|33939.1|33798.1|33939.1|33798.1|33925|33784|17
1625598330000|2021-07-06 19:05:30|33938.9|33797.9|33932.3|33791.3|33938.9|33797.9|33931|33790|17
1625598340000|2021-07-06 19:05:40|33932.2|33791.2|33932.6|33791.6|33932.9|33791.9|33931.3|33790.3|25
1625598350000|2021-07-06 19:05:50|33932.8|33791.8|33929.6|33788.6|33933.5|33792.5|33929.5|33788.5|17
1625598360000|2021-07-06 19:06:00|33930.9|33789.9|33933.3|33792.3|33933.3|33792.3|33928.3|33787.3|22
1625598370000|2021-07-06 19:06:10|33932.9|33791.9|33929.7|33788.7|33932.9|33791.9|33929.6|33788.6|9
1625598380000|2021-07-06 19:06:20|33929.9|33788.9|33925.3|33784.3|33930|33789|33925.3|33784.3|13
1625598390000|2021-07-06 19:06:30|33923|33782|33913.4|33772.4|33926.8|33785.8|33910.5|33769.5|21
1625598400000|2021-07-06 19:06:40|33915.4|33774.4|33915.4|33774.4|33915.4|33774.4|33914.3|33773.3|3
1625598410000|2021-07-06 19:06:50|33912.7|33771.7|33913.5|33772.5|33913.5|33772.5|33911.3|33770.3|4
1625598420000|2021-07-06 19:07:00|33914.4|33773.4|33917.8|33776.8|33918|33777|33914.4|33773.4|5
1625598430000|2021-07-06 19:07:10|33918|33777|33916.1|33775.1|33920.6|33779.6|33916.1|33775.1|10
1625598450000|2021-07-06 19:07:30|33919.8|33778.8|33928.2|33787.2|33928.2|33787.2|33916.1|33775.1|9
1625598460000|2021-07-06 19:07:40|33927.9|33786.9|33921.8|33780.8|33928.2|33787.2|33920.7|33779.7|7
1625598470000|2021-07-06 19:07:50|33921.3|33780.3|33911.4|33770.4|33921.3|33780.3|33909.3|33768.3|14
1625598480000|2021-07-06 19:08:00|33911.6|33770.6|33926.8|33785.8|33926.8|33785.8|33911.5|33770.5|25
1625598490000|2021-07-06 19:08:10|33927.1|33786.1|33935.6|33794.6|33935.6|33794.6|33927|33786|14
1625598500000|2021-07-06 19:08:20|33935.7|33794.7|33935.7|33794.7|33935.7|33794.7|33933.5|33792.5|6
1625598510000|2021-07-06 19:08:30|33935.6|33794.6|33935.8|33794.8|33939.6|33798.6|33935.3|33794.3|13
1625598520000|2021-07-06 19:08:40|33943.1|33802.1|33935.6|33794.6|33953.8|33812.8|33935.6|33794.6|24
1625598530000|2021-07-06 19:08:50|33938.4|33797.4|33955|33814|33955|33814|33935.6|33794.6|14
1625598540000|2021-07-06 19:09:00|33952.3|33811.3|33954.6|33813.6|33954.6|33813.6|33945.8|33804.8|16
1625598550000|2021-07-06 19:09:10|33954.7|33813.7|33964.2|33823.2|33964.2|33823.2|33951.8|33810.8|22
1625598560000|2021-07-06 19:09:20|33967.2|33826.2|33956.9|33815.9|33973.4|33832.4|33956.9|33815.9|21
1625598570000|2021-07-06 19:09:30|33956.7|33815.7|33955.5|33814.5|33961.3|33820.3|33954.7|33813.7|22
1625598580000|2021-07-06 19:09:40|33955.4|33814.4|33959.7|33818.7|33959.7|33818.7|33954.2|33813.2|26
1625598590000|2021-07-06 19:09:50|33959.6|33818.6|33957.2|33816.2|33959.7|33818.7|33956.9|33815.9|10
1625598600000|2021-07-06 19:10:00|33957.8|33816.8|33960.3|33819.3|33960.3|33819.3|33949.2|33808.2|24
1625598610000|2021-07-06 19:10:10|33961.7|33820.7|33962|33821|33962|33821|33959.9|33818.9|10
1625598620000|2021-07-06 19:10:20|33960.4|33819.4|33955.8|33814.8|33961.8|33820.8|33955.8|33814.8|24
1625598630000|2021-07-06 19:10:30|33956.4|33815.4|33964.8|33823.8|33966.1|33825.1|33956.4|33815.4|27
1625598640000|2021-07-06 19:10:40|33965.1|33824.1|33965.5|33824.5|33965.8|33824.8|33964.6|33823.6|17
1625598650000|2021-07-06 19:10:50|33965.9|33824.9|33966.9|33825.9|33967.3|33826.3|33965.9|33824.9|7
1625598660000|2021-07-06 19:11:00|33966.6|33825.6|33967.6|33826.6|33969.6|33828.6|33966.6|33825.6|8
1625598670000|2021-07-06 19:11:10|33967.3|33826.3|33969.7|33828.7|33969.7|33828.7|33967.3|33826.3|3
1625598680000|2021-07-06 19:11:20|33970.5|33829.5|33968.5|33827.5|33970.6|33829.6|33968.5|33827.5|17
1625598690000|2021-07-06 19:11:30|33969.4|33828.4|33979.4|33838.4|33979.4|33838.4|33968|33827|17
1625598700000|2021-07-06 19:11:40|33980.3|33839.3|33986.4|33845.4|33987.7|33846.7|33980.3|33839.3|25
1625598710000|2021-07-06 19:11:50|33987.4|33846.4|33987.4|33846.4|33987.6|33846.6|33987|33846|12
1625598720000|2021-07-06 19:12:00|33986.7|33845.7|33983.6|33842.6|33987.8|33846.8|33974.5|33833.5|19
1625598730000|2021-07-06 19:12:10|33983.4|33842.4|33967|33826|33983.6|33842.6|33966.5|33825.5|18
1625598740000|2021-07-06 19:12:20|33964.4|33823.4|33968.7|33827.7|33968.7|33827.7|33963.1|33822.1|20
1625598750000|2021-07-06 19:12:30|33969.7|33828.7|33973.2|33832.2|33974.8|33833.8|33969.7|33828.7|28
1625598760000|2021-07-06 19:12:40|33972.6|33831.6|33973.6|33832.6|33974.5|33833.5|33971.1|33830.1|21
1625598770000|2021-07-06 19:12:50|33973.2|33832.2|33971.2|33830.2|33974.6|33833.6|33970.6|33829.6|25
1625598780000|2021-07-06 19:13:00|33972.1|33831.1|33962.6|33821.6|33972.1|33831.1|33961|33820|31
1625598790000|2021-07-06 19:13:10|33962.4|33821.4|33958.3|33817.3|33963.8|33822.8|33957.8|33816.8|28
1625598800000|2021-07-06 19:13:20|33958.5|33817.5|33961.1|33820.1|33961.1|33820.1|33958|33817|22
1625598810000|2021-07-06 19:13:30|33961|33820|33956.7|33815.7|33961|33820|33954.6|33813.6|22
1625598820000|2021-07-06 19:13:40|33955.1|33814.1|33952.9|33811.9|33956.9|33815.9|33952.3|33811.3|21
1625598830000|2021-07-06 19:13:50|33953.5|33812.5|33951.6|33810.6|33953.9|33812.9|33950.2|33809.2|30
1625598840000|2021-07-06 19:14:00|33951|33810|33950.6|33809.6|33951.2|33810.2|33950.2|33809.2|20
1625598850000|2021-07-06 19:14:10|33950.7|33809.7|33949.8|33808.8|33950.7|33809.7|33949.8|33808.8|21
1625598860000|2021-07-06 19:14:20|33949.6|33808.6|33949.3|33808.3|33950|33809|33949.2|33808.2|20
1625598870000|2021-07-06 19:14:30|33949.7|33808.7|33945.6|33804.6|33949.9|33808.9|33938.5|33797.5|24
1625598880000|2021-07-06 19:14:40|33934.2|33793.2|33913.8|33772.8|33934.4|33793.4|33913.8|33772.8|21
1625598890000|2021-07-06 19:14:50|33913.9|33772.9|33933.2|33792.2|33933.6|33792.6|33913.9|33772.9|34
1625598900000|2021-07-06 19:15:00|33932.9|33791.9|33908.2|33767.2|33933.4|33792.4|33908.2|33767.2|36
1625598910000|2021-07-06 19:15:10|33907.5|33766.5|33901.7|33760.7|33908.7|33767.7|33900.7|33759.7|23
1625598920000|2021-07-06 19:15:20|33902.2|33761.2|33905|33764|33906.5|33765.5|33902.1|33761.1|29
1625598930000|2021-07-06 19:15:30|33903.1|33762.1|33914.2|33773.2|33916.5|33775.5|33903.1|33762.1|29
1625598940000|2021-07-06 19:15:40|33917.2|33776.2|33913.7|33772.7|33917.2|33776.2|33910.3|33769.3|22
1625598950000|2021-07-06 19:15:50|33913.8|33772.8|33908.9|33767.9|33913.9|33772.9|33906.2|33765.2|29
1625598960000|2021-07-06 19:16:00|33909.5|33768.5|33909.5|33768.5|33910.9|33769.9|33905.6|33764.6|30
1625598970000|2021-07-06 19:16:10|33909.8|33768.8|33941.2|33800.2|33941.4|33800.4|33909.8|33768.8|36
1625598980000|2021-07-06 19:16:20|33941|33800|33943.6|33802.6|33944|33803|33940.7|33799.7|15
1625598990000|2021-07-06 19:16:30|33943.7|33802.7|33939.1|33798.1|33949.6|33808.6|33939.1|33798.1|21
1625599000000|2021-07-06 19:16:40|33938.8|33797.8|33939.1|33798.1|33942.2|33801.2|33935.1|33794.1|36
1625599010000|2021-07-06 19:16:50|33939.5|33798.5|33941.3|33800.3|33943|33802|33939.1|33798.1|26
1625599020000|2021-07-06 19:17:00|33941.4|33800.4|33941.3|33800.3|33941.8|33800.8|33940.9|33799.9|16
1625599030000|2021-07-06 19:17:10|33941.2|33800.2|33943.1|33802.1|33943.1|33802.1|33941.2|33800.2|20
1625599040000|2021-07-06 19:17:20|33943.5|33802.5|33956.7|33815.7|33956.7|33815.7|33943.4|33802.4|21
1625599050000|2021-07-06 19:17:30|33956.9|33815.9|33961.1|33820.1|33961.1|33820.1|33956.9|33815.9|13
1625599060000|2021-07-06 19:17:40|33960.7|33819.7|33960.6|33819.6|33961.7|33820.7|33958.7|33817.7|17
1625599070000|2021-07-06 19:17:50|33960.8|33819.8|33957.3|33816.3|33961.4|33820.4|33946.9|33805.9|36
1625599080000|2021-07-06 19:18:00|33958.5|33817.5|33958.7|33817.7|33965.1|33824.1|33956.1|33815.1|29
1625599090000|2021-07-06 19:18:10|33958.2|33817.2|33963.2|33822.2|33963.2|33822.2|33958.2|33817.2|21
1625599100000|2021-07-06 19:18:20|33962.9|33821.9|33963.4|33822.4|33964.4|33823.4|33961|33820|28
1625599110000|2021-07-06 19:18:30|33962.2|33821.2|33952.8|33811.8|33962.2|33821.2|33952.8|33811.8|16
1625599120000|2021-07-06 19:18:40|33953|33812|33953.1|33812.1|33953.5|33812.5|33952.7|33811.7|23
1625599130000|2021-07-06 19:18:50|33953.2|33812.2|33944.6|33803.6|33953.2|33812.2|33944.3|33803.3|16
1625599140000|2021-07-06 19:19:00|33943.7|33802.7|33944.9|33803.9|33944.9|33803.9|33943.7|33802.7|7
1625599150000|2021-07-06 19:19:10|33944.5|33803.5|33944.4|33803.4|33945.1|33804.1|33942.4|33801.4|18
1625599160000|2021-07-06 19:19:20|33945|33804|33942.1|33801.1|33945.5|33804.5|33942.1|33801.1|11
1625599170000|2021-07-06 19:19:30|33941.9|33800.9|33940.8|33799.8|33941.9|33800.9|33938.3|33797.3|23
1625599180000|2021-07-06 19:19:40|33940.7|33799.7|33942.3|33801.3|33942.3|33801.3|33937.8|33796.8|31
1625599190000|2021-07-06 19:19:50|33943.2|33802.2|33965.9|33824.9|33971.9|33830.9|33943|33802|26
1625599200000|2021-07-06 19:20:00|33961.9|33820.9|33956.5|33815.5|33962.2|33821.2|33953.4|33812.4|22
1625599210000|2021-07-06 19:20:10|33958.7|33817.7|33970.1|33829.1|33973.9|33832.9|33956.5|33815.5|24
1625599220000|2021-07-06 19:20:20|33972.1|33831.1|33984.6|33843.6|33985.3|33844.3|33972.1|33831.1|24
1625599230000|2021-07-06 19:20:30|33985.2|33844.2|33984.2|33843.2|33986.4|33845.4|33984.2|33843.2|14
1625599240000|2021-07-06 19:20:40|33986.9|33845.9|33997.9|33856.9|34000.3|33859.3|33986.9|33845.9|27
1625599250000|2021-07-06 19:20:50|33994.8|33853.8|33996.9|33855.9|34000.9|33859.9|33993.8|33852.8|28
1625599260000|2021-07-06 19:21:00|33997.5|33856.5|33998.8|33857.8|33998.8|33857.8|33996|33855|14
1625599270000|2021-07-06 19:21:10|34000.6|33859.6|34000.4|33859.4|34000.6|33859.6|33997.8|33856.8|10
1625599280000|2021-07-06 19:21:20|33998.9|33857.9|33998.3|33857.3|33999.7|33858.7|33998.3|33857.3|9
1625599290000|2021-07-06 19:21:30|33997.6|33856.6|33999|33858|33999.7|33858.7|33997.2|33856.2|5
1625599300000|2021-07-06 19:21:40|33998.8|33857.8|33988.4|33847.4|33998.8|33857.8|33986.6|33845.6|15
1625599310000|2021-07-06 19:21:50|33988|33847|33992.6|33851.6|33992.6|33851.6|33985.5|33844.5|26
1625599320000|2021-07-06 19:22:00|33992|33851|33986.3|33845.3|33993.2|33852.2|33985.1|33844.1|24
1625599330000|2021-07-06 19:22:10|33985.9|33844.9|33987.6|33846.6|33987.8|33846.8|33985.9|33844.9|25
1625599340000|2021-07-06 19:22:20|33987.7|33846.7|33987.6|33846.6|33988.2|33847.2|33987.6|33846.6|17
1625599350000|2021-07-06 19:22:30|33988.1|33847.1|33978.6|33837.6|33988.2|33847.2|33978.4|33837.4|15
1625599360000|2021-07-06 19:22:40|33978.8|33837.8|33978.6|33837.6|33978.8|33837.8|33978.6|33837.6|4
1625599370000|2021-07-06 19:22:50|33978.7|33837.7|33978.6|33837.6|33978.8|33837.8|33978.6|33837.6|7
1625599380000|2021-07-06 19:23:00|33978.5|33837.5|33978.9|33837.9|33979.3|33838.3|33978.5|33837.5|6
1625599390000|2021-07-06 19:23:10|33979|33838|33986|33845|33986.6|33845.6|33979|33838|14
1625599400000|2021-07-06 19:23:20|33983.8|33842.8|33984.7|33843.7|33985.1|33844.1|33982.2|33841.2|17
1625599410000|2021-07-06 19:23:30|33984.9|33843.9|33983.6|33842.6|33984.9|33843.9|33981.3|33840.3|19
1625599420000|2021-07-06 19:23:40|33983.5|33842.5|33988.4|33847.4|33988.4|33847.4|33983.5|33842.5|13
1625599430000|2021-07-06 19:23:50|33987.8|33846.8|33994.8|33853.8|33994.8|33853.8|33987.1|33846.1|16
1625599440000|2021-07-06 19:24:00|33993.6|33852.6|33993.5|33852.5|33993.6|33852.6|33991.8|33850.8|12
1625599450000|2021-07-06 19:24:10|33994.4|33853.4|33993.9|33852.9|33994.4|33853.4|33993.9|33852.9|4
1625599460000|2021-07-06 19:24:20|33993.8|33852.8|33985.8|33844.8|33993.8|33852.8|33985.1|33844.1|16
1625599470000|2021-07-06 19:24:30|33985.5|33844.5|33985.9|33844.9|33986.2|33845.2|33985.5|33844.5|7
1625599480000|2021-07-06 19:24:40|33986.3|33845.3|33988.7|33847.7|33988.7|33847.7|33985.8|33844.8|9
1625599490000|2021-07-06 19:24:50|33991|33850|33995.2|33854.2|33995.2|33854.2|33991|33850|16
1625599500000|2021-07-06 19:25:00|33996.2|33855.2|33993.9|33852.9|33997.9|33856.9|33993|33852|18
1625599510000|2021-07-06 19:25:10|33994.2|33853.2|33991.7|33850.7|33995|33854|33989.2|33848.2|16
1625599520000|2021-07-06 19:25:20|33992.4|33851.4|33991.7|33850.7|33992.4|33851.4|33991.5|33850.5|5
1625599530000|2021-07-06 19:25:30|33991.8|33850.8|33996.5|33855.5|33996.5|33855.5|33991.8|33850.8|7
1625599540000|2021-07-06 19:25:40|33996.3|33855.3|33997.3|33856.3|33998.2|33857.2|33996.3|33855.3|11
1625599550000|2021-07-06 19:25:50|33998|33857|34001.3|33860.3|34009.1|33868.1|33997.9|33856.9|19
1625599560000|2021-07-06 19:26:00|34000.6|33859.6|34006.3|33865.3|34007.1|33866.1|34000.6|33859.6|21
1625599570000|2021-07-06 19:26:10|34007.4|33866.4|34014.8|33873.8|34014.8|33873.8|34007.4|33866.4|12
1625599580000|2021-07-06 19:26:20|34015|33874|34009.7|33868.7|34018.1|33877.1|34008.9|33867.9|23
1625599590000|2021-07-06 19:26:30|34009.9|33868.9|34016.5|33875.5|34016.5|33875.5|34009.6|33868.6|28
1625599600000|2021-07-06 19:26:40|34016.4|33875.4|34004.4|33863.4|34019.2|33878.2|34004.4|33863.4|29
1625599610000|2021-07-06 19:26:50|34005.6|33864.6|34008.6|33867.6|34009.2|33868.2|34005.6|33864.6|27
1625599620000|2021-07-06 19:27:00|34008.2|33867.2|34006.7|33865.7|34008.5|33867.5|34005.3|33864.3|21
1625599630000|2021-07-06 19:27:10|34006|33865|34005.4|33864.4|34006.1|33865.1|34004.3|33863.3|21
1625599640000|2021-07-06 19:27:20|34005.8|33864.8|34005.1|33864.1|34008.3|33867.3|34005.1|33864.1|22
1625599650000|2021-07-06 19:27:30|34005.3|33864.3|34006|33865|34006.8|33865.8|34004.8|33863.8|28
1625599660000|2021-07-06 19:27:40|34006.4|33865.4|34009|33868|34009.1|33868.1|34006.4|33865.4|20
1625599670000|2021-07-06 19:27:50|34009.1|33868.1|34010.1|33869.1|34010.4|33869.4|34008.9|33867.9|23
1625599680000|2021-07-06 19:28:00|34009.8|33868.8|34011.1|33870.1|34011.1|33870.1|34009.8|33868.8|14
1625599690000|2021-07-06 19:28:10|34011|33870|34010.7|33869.7|34011.1|33870.1|34009.9|33868.9|20
1625599700000|2021-07-06 19:28:20|34011|33870|34010.6|33869.6|34011.4|33870.4|34010.6|33869.6|8
1625599710000|2021-07-06 19:28:30|34011|33870|34011|33870|34011.2|33870.2|34011|33870|3
1625599720000|2021-07-06 19:28:40|34011.2|33870.2|34019.5|33878.5|34020.6|33879.6|34011.2|33870.2|29
1625599730000|2021-07-06 19:28:50|34020.2|33879.2|34035.6|33894.6|34038.9|33897.9|34020.2|33879.2|28
1625599740000|2021-07-06 19:29:00|34035.2|33894.2|34037.7|33896.7|34037.8|33896.8|34035|33894|27
1625599750000|2021-07-06 19:29:10|34038.4|33897.4|34038.7|33897.7|34039.2|33898.2|34038.4|33897.4|13
1625599760000|2021-07-06 19:29:20|34038.6|33897.6|34025.5|33884.5|34038.9|33897.9|34025|33884|24
1625599770000|2021-07-06 19:29:30|34026.2|33885.2|34024.2|33883.2|34028.1|33887.1|34024.2|33883.2|24
1625599780000|2021-07-06 19:29:40|34023.4|33882.4|34011.6|33870.6|34023.4|33882.4|34010.2|33869.2|25
1625599790000|2021-07-06 19:29:50|34010.6|33869.6|34021.8|33880.8|34025|33884|34010.6|33869.6|29
1625599800000|2021-07-06 19:30:00|34021.3|33880.3|34020.8|33879.8|34022.7|33881.7|34020.3|33879.3|28
1625599810000|2021-07-06 19:30:10|34020.7|33879.7|34013.7|33872.7|34020.7|33879.7|34010.8|33869.8|31
1625599820000|2021-07-06 19:30:20|34014.3|33873.3|34011|33870|34014.3|33873.3|34011|33870|17
1625599830000|2021-07-06 19:30:30|34011.1|33870.1|34007|33866|34011.2|33870.2|34007|33866|12
1625599840000|2021-07-06 19:30:40|34006.6|33865.6|34006.9|33865.9|34009.3|33868.3|34004.1|33863.1|22
1625599850000|2021-07-06 19:30:50|34006.2|33865.2|34009.2|33868.2|34014.2|33873.2|34006.1|33865.1|20
1625599860000|2021-07-06 19:31:00|34009|33868|34000.6|33859.6|34009|33868|34000.6|33859.6|13
1625599870000|2021-07-06 19:31:10|34000.5|33859.5|34002.9|33861.9|34003.5|33862.5|34000.5|33859.5|24
1625599880000|2021-07-06 19:31:20|34003.3|33862.3|33999.2|33858.2|34003.3|33862.3|33998.5|33857.5|17
1625599890000|2021-07-06 19:31:30|33999.8|33858.8|33997|33856|34000.3|33859.3|33996|33855|16
1625599900000|2021-07-06 19:31:40|33996.7|33855.7|33997.6|33856.6|33999.5|33858.5|33990.3|33849.3|28
1625599910000|2021-07-06 19:31:50|33998.1|33857.1|33997.8|33856.8|33999.5|33858.5|33997|33856|17
1625599920000|2021-07-06 19:32:00|33998.3|33857.3|33997.7|33856.7|33998.4|33857.4|33997|33856|13
1625599930000|2021-07-06 19:32:10|33997.6|33856.6|33995.8|33854.8|33997.6|33856.6|33995.8|33854.8|12
1625599940000|2021-07-06 19:32:20|33996.2|33855.2|33997.9|33856.9|33997.9|33856.9|33995.8|33854.8|13
1625599950000|2021-07-06 19:32:30|33997.6|33856.6|33998.2|33857.2|33998.3|33857.3|33997.3|33856.3|15
1625599960000|2021-07-06 19:32:40|33997.5|33856.5|33986.5|33845.5|33998|33857|33981.8|33840.8|23
1625599970000|2021-07-06 19:32:50|33988.1|33847.1|33999.1|33858.1|34000.2|33859.2|33988.1|33847.1|24
1625599980000|2021-07-06 19:33:00|33998.9|33857.9|33992.6|33851.6|34000|33859|33981.1|33840.1|24
1625599990000|2021-07-06 19:33:10|33997.9|33856.9|33987.6|33846.6|34001.8|33860.8|33985.9|33844.9|29
1625600000000|2021-07-06 19:33:20|33987.3|33846.3|33992.1|33851.1|33995.6|33854.6|33986.8|33845.8|29
1625600010000|2021-07-06 19:33:30|33992.8|33851.8|33986.5|33845.5|33993|33852|33982.3|33841.3|24
1625600020000|2021-07-06 19:33:40|33987.7|33846.7|33989.1|33848.1|33990.3|33849.3|33987.7|33846.7|5
1625600030000|2021-07-06 19:33:50|33988.2|33847.2|33993.3|33852.3|33995.2|33854.2|33988.2|33847.2|16
1625600040000|2021-07-06 19:34:00|33993.5|33852.5|33992|33851|33993.5|33852.5|33991.4|33850.4|11
1625600050000|2021-07-06 19:34:10|33994.2|33853.2|33994.1|33853.1|33994.2|33853.2|33992.5|33851.5|7
1625600060000|2021-07-06 19:34:20|33994.2|33853.2|33994.4|33853.4|33994.4|33853.4|33992.2|33851.2|4
1625600070000|2021-07-06 19:34:30|33994.3|33853.3|34009|33868|34012.8|33871.8|33994|33853|26
1625600080000|2021-07-06 19:34:40|34008.4|33867.4|34011|33870|34011.7|33870.7|34007.8|33866.8|23
1625600090000|2021-07-06 19:34:50|34009.5|33868.5|34012.8|33871.8|34012.8|33871.8|34009.5|33868.5|7
1625600100000|2021-07-06 19:35:00|34014|33873|34034.9|33893.9|34035.1|33894.1|34014|33873|22
1625600110000|2021-07-06 19:35:10|34033.5|33892.5|34027.8|33886.8|34036.2|33895.2|34027.8|33886.8|16
1625600120000|2021-07-06 19:35:20|34027.7|33886.7|34034.3|33893.3|34034.3|33893.3|34027.4|33886.4|27
1625600130000|2021-07-06 19:35:30|34034.7|33893.7|34040.4|33899.4|34040.8|33899.8|34027.5|33886.5|32
1625600140000|2021-07-06 19:35:40|34040.5|33899.5|34037.4|33896.4|34040.9|33899.9|34026.4|33885.4|35
1625600150000|2021-07-06 19:35:50|34039|33898|34039.5|33898.5|34039.6|33898.6|34037.1|33896.1|12
1625600160000|2021-07-06 19:36:00|34039.1|33898.1|34037|33896|34039.6|33898.6|34036.9|33895.9|15
1625600170000|2021-07-06 19:36:10|34036.5|33895.5|34038.5|33897.5|34040.3|33899.3|34036.5|33895.5|13
1625600180000|2021-07-06 19:36:20|34038.6|33897.6|34039.1|33898.1|34039.9|33898.9|34038.5|33897.5|12
1625600190000|2021-07-06 19:36:30|34038|33897|34037.6|33896.6|34039.1|33898.1|34036.3|33895.3|25
1625600200000|2021-07-06 19:36:40|34037.9|33896.9|34039.2|33898.2|34039.7|33898.7|34036.7|33895.7|18
1625600210000|2021-07-06 19:36:50|34039.5|33898.5|34039.6|33898.6|34041.5|33900.5|34039.1|33898.1|28
1625600220000|2021-07-06 19:37:00|34039.4|33898.4|34028.1|33887.1|34040.4|33899.4|34026.8|33885.8|30
1625600230000|2021-07-06 19:37:10|34030.8|33889.8|34027.7|33886.7|34030.8|33889.8|34025.9|33884.9|27
1625600240000|2021-07-06 19:37:20|34028|33887|34028.3|33887.3|34028.3|33887.3|34026.4|33885.4|23
1625600250000|2021-07-06 19:37:30|34028.5|33887.5|34020.6|33879.6|34028.5|33887.5|34020|33879|26
1625600260000|2021-07-06 19:37:40|34019.5|33878.5|34018.3|33877.3|34019.5|33878.5|34014.7|33873.7|27
1625600270000|2021-07-06 19:37:50|34017.8|33876.8|34018.3|33877.3|34019.5|33878.5|34017.8|33876.8|10
1625600280000|2021-07-06 19:38:00|34018.8|33877.8|34017.9|33876.9|34018.8|33877.8|34017.9|33876.9|2
1625600290000|2021-07-06 19:38:10|34019|33878|34020.1|33879.1|34026.1|33885.1|34019|33878|17
1625600300000|2021-07-06 19:38:20|34019.1|33878.1|34011.7|33870.7|34019.2|33878.2|34011.7|33870.7|30
1625600310000|2021-07-06 19:38:30|34011.9|33870.9|34019|33878|34019.2|33878.2|34011.9|33870.9|27
1625600320000|2021-07-06 19:38:40|34019.2|33878.2|34017.5|33876.5|34019.9|33878.9|34017.1|33876.1|14
1625600330000|2021-07-06 19:38:50|34017.7|33876.7|34019|33878|34019.3|33878.3|34017.6|33876.6|9
1625600340000|2021-07-06 19:39:00|34018.8|33877.8|34020.6|33879.6|34020.6|33879.6|34015.6|33874.6|26
1625600350000|2021-07-06 19:39:10|34020.8|33879.8|34018.7|33877.7|34021.8|33880.8|34017.7|33876.7|10
1625600360000|2021-07-06 19:39:20|34019|33878|34015.8|33874.8|34019|33878|34015.8|33874.8|15
1625600370000|2021-07-06 19:39:30|34014.3|33873.3|34007|33866|34015.9|33874.9|34007|33866|20
1625600380000|2021-07-06 19:39:40|34006.7|33865.7|34004.5|33863.5|34006.7|33865.7|34003|33862|16
1625600390000|2021-07-06 19:39:50|34005.3|33864.3|34001.9|33860.9|34005.8|33864.8|34001.8|33860.8|25
1625600400000|2021-07-06 19:40:00|34001.3|33860.3|33989.2|33848.2|34002.8|33861.8|33989.2|33848.2|24
1625600410000|2021-07-06 19:40:10|33989|33848|33988.5|33847.5|33990.9|33849.9|33987.4|33846.4|26
1625600420000|2021-07-06 19:40:20|33988.6|33847.6|33987|33846|33988.8|33847.8|33981.6|33840.6|22
1625600430000|2021-07-06 19:40:30|33988.4|33847.4|33993.5|33852.5|33995.3|33854.3|33972.8|33831.8|33
1625600440000|2021-07-06 19:40:40|33994|33853|33987.7|33846.7|33995.9|33854.9|33987.7|33846.7|18
1625600450000|2021-07-06 19:40:50|33987.8|33846.8|34004.8|33863.8|34004.8|33863.8|33987.7|33846.7|14
1625600460000|2021-07-06 19:41:00|34005|33864|34016|33875|34016.9|33875.9|34005|33864|15
1625600470000|2021-07-06 19:41:10|34012.7|33871.7|34011.6|33870.6|34014.5|33873.5|34011.3|33870.3|8
1625600480000|2021-07-06 19:41:20|34009.5|33868.5|34014.3|33873.3|34014.5|33873.5|34009.5|33868.5|6
1625600490000|2021-07-06 19:41:30|34014.5|33873.5|34016|33875|34016|33875|34014.5|33873.5|4
1625600500000|2021-07-06 19:41:40|34014.6|33873.6|34011.2|33870.2|34014.6|33873.6|34011.2|33870.2|5
1625600510000|2021-07-06 19:41:50|34016.5|33875.5|34020.5|33879.5|34024.7|33883.7|34016.5|33875.5|20
1625600520000|2021-07-06 19:42:00|34020|33879|34007.9|33866.9|34020|33879|34007.7|33866.7|18
1625600530000|2021-07-06 19:42:10|34008.2|33867.2|34011.6|33870.6|34012.2|33871.2|34008.2|33867.2|12
1625600540000|2021-07-06 19:42:20|34011.8|33870.8|34010.3|33869.3|34011.9|33870.9|34010.3|33869.3|11
1625600550000|2021-07-06 19:42:30|34010.5|33869.5|34011.9|33870.9|34013.5|33872.5|34010.5|33869.5|14
1625600560000|2021-07-06 19:42:40|34013.5|33872.5|34014.9|33873.9|34015.7|33874.7|34013.2|33872.2|12
1625600570000|2021-07-06 19:42:50|34016.7|33875.7|34015.9|33874.9|34020|33879|34015.7|33874.7|20
1625600580000|2021-07-06 19:43:00|34015.7|33874.7|34016.2|33875.2|34016.3|33875.3|34015.1|33874.1|23
1625600590000|2021-07-06 19:43:10|34016|33875|34016.2|33875.2|34017.7|33876.7|34015.9|33874.9|10
1625600600000|2021-07-06 19:43:20|34016.3|33875.3|34016.2|33875.2|34016.6|33875.6|34016.2|33875.2|5
1625600610000|2021-07-06 19:43:30|34016|33875|34016.7|33875.7|34017.6|33876.6|34015.9|33874.9|7
1625600620000|2021-07-06 19:43:40|34016.6|33875.6|34017.7|33876.7|34018.5|33877.5|34016.6|33875.6|6
1625600630000|2021-07-06 19:43:50|34019.5|33878.5|34021.9|33880.9|34023.8|33882.8|34019.5|33878.5|7
1625600640000|2021-07-06 19:44:00|34022.9|33881.9|34026|33885|34026|33885|34022.9|33881.9|7
1625600650000|2021-07-06 19:44:10|34026.7|33885.7|34045.3|33904.3|34045.3|33904.3|34026.7|33885.7|14
1625600660000|2021-07-06 19:44:20|34045.4|33904.4|34051|33910|34051.9|33910.9|34045.4|33904.4|7
1625600670000|2021-07-06 19:44:30|34052.5|33911.5|34051.7|33910.7|34052.5|33911.5|34050.5|33909.5|8
1625600680000|2021-07-06 19:44:40|34052|33911|34052.7|33911.7|34052.7|33911.7|34052|33911|4
1625600690000|2021-07-06 19:44:50|34052.6|33911.6|34053.2|33912.2|34053.8|33912.8|34051.5|33910.5|11
1625600700000|2021-07-06 19:45:00|34053.1|33912.1|34046.7|33905.7|34053.1|33912.1|34045.7|33904.7|24
1625600710000|2021-07-06 19:45:10|34046.9|33905.9|34052.4|33911.4|34056.2|33915.2|34046.7|33905.7|19
1625600720000|2021-07-06 19:45:20|34047.3|33906.3|34047.6|33906.6|34048.3|33907.3|34046.7|33905.7|9
1625600730000|2021-07-06 19:45:30|34050|33909|34044.9|33903.9|34050|33909|34044.5|33903.5|14
1625600740000|2021-07-06 19:45:40|34046.4|33905.4|34044.9|33903.9|34046.6|33905.6|34043.7|33902.7|7
1625600750000|2021-07-06 19:45:50|34044.1|33903.1|34045.5|33904.5|34045.8|33904.8|34044.1|33903.1|12
1625600760000|2021-07-06 19:46:00|34044.8|33903.8|34028|33887|34044.8|33903.8|34028|33887|22
1625600770000|2021-07-06 19:46:10|34028.8|33887.8|34032.2|33891.2|34033|33892|34028.2|33887.2|22
1625600780000|2021-07-06 19:46:20|34031.2|33890.2|34006|33865|34031.2|33890.2|34004.3|33863.3|30
1625600790000|2021-07-06 19:46:30|34008.5|33867.5|34013.6|33872.6|34015.1|33874.1|34007.3|33866.3|22
1625600800000|2021-07-06 19:46:40|34014.7|33873.7|34002.8|33861.8|34015.2|33874.2|34002.8|33861.8|29
1625600810000|2021-07-06 19:46:50|34003|33862|34003.2|33862.2|34008.2|33867.2|34002.7|33861.7|32
1625600820000|2021-07-06 19:47:00|34003.6|33862.6|34055|33914|34080.6|33939.6|34002.5|33861.5|34
1625600830000|2021-07-06 19:47:10|34044.5|33903.5|34114.7|33973.7|34115.2|33974.2|34044.5|33903.5|27
1625600840000|2021-07-06 19:47:20|34115.3|33974.3|34121.5|33980.5|34122.3|33981.3|34115.3|33974.3|13
1625600850000|2021-07-06 19:47:30|34120.7|33979.7|34141.9|34000.9|34156.3|34015.3|34120.7|33979.7|36
1625600860000|2021-07-06 19:47:40|34136.3|33995.3|34138.5|33997.5|34147.3|34006.3|34133.9|33992.9|28
1625600870000|2021-07-06 19:47:50|34136|33995|34144|34003|34148.9|34007.9|34136|33995|26
1625600880000|2021-07-06 19:48:00|34140.8|33999.8|34185.1|34044.1|34185.9|34044.9|34137.2|33996.2|28
1625600890000|2021-07-06 19:48:10|34184.4|34043.4|34186.3|34045.3|34187.9|34046.9|34180.7|34039.7|34
1625600900000|2021-07-06 19:48:20|34184.5|34043.5|34227.5|34086.5|34246.6|34105.6|34184.5|34043.5|30
1625600910000|2021-07-06 19:48:30|34227.2|34086.2|34226.5|34085.5|34227.2|34086.2|34204.7|34063.7|34
1625600920000|2021-07-06 19:48:40|34230.1|34089.1|34217.5|34076.5|34230.1|34089.1|34217.5|34076.5|33
1625600930000|2021-07-06 19:48:50|34215.5|34074.5|34192.8|34051.8|34215.5|34074.5|34190.5|34049.5|29
1625600940000|2021-07-06 19:49:00|34193|34052|34186.6|34045.6|34194.1|34053.1|34186.6|34045.6|28
1625600950000|2021-07-06 19:49:10|34186.4|34045.4|34167.7|34026.7|34194.5|34053.5|34167.7|34026.7|36
1625600960000|2021-07-06 19:49:20|34167.6|34026.6|34170.6|34029.6|34181.3|34040.3|34144.1|34003.1|31
1625600970000|2021-07-06 19:49:30|34165.7|34024.7|34147.2|34006.2|34165.7|34024.7|34134.1|33993.1|33
1625600980000|2021-07-06 19:49:40|34143.5|34002.5|34140.5|33999.5|34143.5|34002.5|34138.6|33997.6|33
1625600990000|2021-07-06 19:49:50|34140.1|33999.1|34144.7|34003.7|34148.9|34007.9|34139.1|33998.1|30
1625601000000|2021-07-06 19:50:00|34144.5|34003.5|34128.1|33987.1|34144.5|34003.5|34128|33987|30
1625601010000|2021-07-06 19:50:10|34128.5|33987.5|34124|33983|34128.5|33987.5|34122.4|33981.4|21
1625601020000|2021-07-06 19:50:20|34124.2|33983.2|34121.4|33980.4|34134.3|33993.3|34120|33979|31
1625601030000|2021-07-06 19:50:30|34121.6|33980.6|34116.4|33975.4|34129.6|33988.6|34116.4|33975.4|38
1625601040000|2021-07-06 19:50:40|34112|33971|34109.6|33968.6|34117.3|33976.3|34106.6|33965.6|32
1625601050000|2021-07-06 19:50:50|34109.4|33968.4|34099.4|33958.4|34109.4|33968.4|34099.4|33958.4|15
1625601060000|2021-07-06 19:51:00|34097.8|33956.8|34112.9|33971.9|34112.9|33971.9|34097.8|33956.8|16
1625601070000|2021-07-06 19:51:10|34114.3|33973.3|34115.5|33974.5|34116.4|33975.4|34114.3|33973.3|6
1625601080000|2021-07-06 19:51:20|34115.1|33974.1|34091.5|33950.5|34116.3|33975.3|34091|33950|15
1625601090000|2021-07-06 19:51:30|34091.7|33950.7|34093.9|33952.9|34098.9|33957.9|34091.7|33950.7|15
1625601100000|2021-07-06 19:51:40|34093.7|33952.7|34104.3|33963.3|34105.9|33964.9|34093.5|33952.5|9
1625601110000|2021-07-06 19:51:50|34103|33962|34105.7|33964.7|34108.8|33967.8|34099.3|33958.3|12
1625601120000|2021-07-06 19:52:00|34106.8|33965.8|34108.8|33967.8|34108.8|33967.8|34099.3|33958.3|25
1625601130000|2021-07-06 19:52:10|34108.4|33967.4|34101.7|33960.7|34108.4|33967.4|34101.7|33960.7|22
1625601140000|2021-07-06 19:52:20|34102.2|33961.2|34099.3|33958.3|34102.2|33961.2|34098.2|33957.2|18
1625601150000|2021-07-06 19:52:30|34099.2|33958.2|34098.3|33957.3|34105.3|33964.3|34098.1|33957.1|17
1625601160000|2021-07-06 19:52:40|34099.1|33958.1|34099.1|33958.1|34099.3|33958.3|34096.9|33955.9|12
1625601170000|2021-07-06 19:52:50|34098.3|33957.3|34098.1|33957.1|34099.1|33958.1|34098.1|33957.1|3
1625601180000|2021-07-06 19:53:00|34098.9|33957.9|34098.9|33957.9|34099.2|33958.2|34097.7|33956.7|16
1625601190000|2021-07-06 19:53:10|34099.6|33958.6|34099.9|33958.9|34110.8|33969.8|34099.6|33958.6|19
1625601200000|2021-07-06 19:53:20|34098.4|33957.4|34097.1|33956.1|34099.9|33958.9|34096.7|33955.7|16
1625601210000|2021-07-06 19:53:30|34096.7|33955.7|34098.6|33957.6|34099.1|33958.1|34096.6|33955.6|12
1625601220000|2021-07-06 19:53:40|34097.9|33956.9|34100.5|33959.5|34103.1|33962.1|34097.9|33956.9|21
1625601230000|2021-07-06 19:53:50|34101.2|33960.2|34098.3|33957.3|34101.2|33960.2|34096.9|33955.9|11
1625601240000|2021-07-06 19:54:00|34098|33957|34097.4|33956.4|34098|33957|34097.1|33956.1|5
1625601250000|2021-07-06 19:54:10|34097.6|33956.6|34108.4|33967.4|34108.4|33967.4|34097.6|33956.6|18
1625601260000|2021-07-06 19:54:20|34108.7|33967.7|34105.9|33964.9|34109.8|33968.8|34105.9|33964.9|18
1625601270000|2021-07-06 19:54:30|34105.7|33964.7|34108.5|33967.5|34108.5|33967.5|34105.2|33964.2|22
1625601280000|2021-07-06 19:54:40|34108.6|33967.6|34110.4|33969.4|34110.5|33969.5|34107.3|33966.3|30
1625601290000|2021-07-06 19:54:50|34110.7|33969.7|34129|33988|34130.3|33989.3|34107.6|33966.6|28
1625601300000|2021-07-06 19:55:00|34127.8|33986.8|34103.8|33962.8|34127.8|33986.8|34103.6|33962.6|24
1625601310000|2021-07-06 19:55:10|34103.7|33962.7|34100.7|33959.7|34106.2|33965.2|34100.7|33959.7|17
1625601320000|2021-07-06 19:55:20|34100.2|33959.2|34099.9|33958.9|34100.6|33959.6|34099.4|33958.4|17
1625601330000|2021-07-06 19:55:30|34099.6|33958.6|34101.5|33960.5|34104.3|33963.3|34098.6|33957.6|26
1625601340000|2021-07-06 19:55:40|34101.1|33960.1|34100.7|33959.7|34105.6|33964.6|34096.1|33955.1|29
1625601350000|2021-07-06 19:55:50|34099.8|33958.8|34098.5|33957.5|34106.2|33965.2|34097.4|33956.4|21
1625601360000|2021-07-06 19:56:00|34098.8|33957.8|34096.3|33955.3|34111.2|33970.2|34096.2|33955.2|23
1625601370000|2021-07-06 19:56:10|34095.3|33954.3|34076.5|33935.5|34096|33955|34072.1|33931.1|28
1625601380000|2021-07-06 19:56:20|34076.9|33935.9|34076.7|33935.7|34085.2|33944.2|34076.7|33935.7|24
1625601390000|2021-07-06 19:56:30|34076.5|33935.5|34073.1|33932.1|34079.2|33938.2|34073.1|33932.1|20
1625601400000|2021-07-06 19:56:40|34073|33932|34078.3|33937.3|34080.8|33939.8|34072.3|33931.3|25
1625601410000|2021-07-06 19:56:50|34081.4|33940.4|34086.3|33945.3|34086.3|33945.3|34080|33939|20
1625601420000|2021-07-06 19:57:00|34086.5|33945.5|34083|33942|34086.5|33945.5|34081.1|33940.1|13
1625601430000|2021-07-06 19:57:10|34083.2|33942.2|34077.6|33936.6|34086.2|33945.2|34077.6|33936.6|32
1625601440000|2021-07-06 19:57:20|34077.5|33936.5|34075.6|33934.6|34077.9|33936.9|34075.6|33934.6|14
1625601450000|2021-07-06 19:57:30|34075.5|33934.5|34065.8|33924.8|34077.2|33936.2|34063.5|33922.5|19
1625601460000|2021-07-06 19:57:40|34064.4|33923.4|34059.8|33918.8|34064.5|33923.5|34057.8|33916.8|31
1625601470000|2021-07-06 19:57:50|34060.3|33919.3|34064.3|33923.3|34064.3|33923.3|34059|33918|27
1625601480000|2021-07-06 19:58:00|34062.9|33921.9|34076.7|33935.7|34077.8|33936.8|34062.9|33921.9|25
1625601490000|2021-07-06 19:58:10|34073.8|33932.8|34076.8|33935.8|34079.5|33938.5|34072.4|33931.4|23
1625601500000|2021-07-06 19:58:20|34076.5|33935.5|34078.1|33937.1|34088.7|33947.7|34072.3|33931.3|33
1625601510000|2021-07-06 19:58:30|34077.5|33936.5|34075.6|33934.6|34079.7|33938.7|34075.1|33934.1|34
1625601520000|2021-07-06 19:58:40|34075.2|33934.2|34076|33935|34077.9|33936.9|34074.4|33933.4|34
1625601530000|2021-07-06 19:58:50|34076.4|33935.4|34069.7|33928.7|34080.1|33939.1|34067.3|33926.3|28
1625601540000|2021-07-06 19:59:00|34069.5|33928.5|34079.5|33938.5|34080.4|33939.4|34069.5|33928.5|31
1625601550000|2021-07-06 19:59:10|34079.6|33938.6|34085.4|33944.4|34085.7|33944.7|34079.6|33938.6|29
1625601560000|2021-07-06 19:59:20|34084.3|33943.3|34086.6|33945.6|34086.6|33945.6|34081.2|33940.2|20
1625601570000|2021-07-06 19:59:30|34086.5|33945.5|34088.4|33947.4|34088.4|33947.4|34085.8|33944.8|12
1625601580000|2021-07-06 19:59:40|34088.6|33947.6|34091.9|33950.9|34092.4|33951.4|34088.6|33947.6|27
1625601590000|2021-07-06 19:59:50|34092.1|33951.1|34096.2|33955.2|34096.2|33955.2|34091.1|33950.1|27
1625601600000|2021-07-06 20:00:00|34095.9|33954.9|34072.1|33931.1|34104|33963|34067|33926|35
1625601610000|2021-07-06 20:00:10|34065.7|33924.7|34078.9|33937.9|34078.9|33937.9|34061.9|33920.9|26
1625601620000|2021-07-06 20:00:20|34076.2|33935.2|34076.8|33935.8|34079.5|33938.5|34070.7|33929.7|23
1625601630000|2021-07-06 20:00:30|34076.4|33935.4|34075.2|33934.2|34076.4|33935.4|34071|33930|24
1625601640000|2021-07-06 20:00:40|34077.6|33936.6|34091.5|33950.5|34092.9|33951.9|34075.6|33934.6|36
1625601650000|2021-07-06 20:00:50|34093.2|33952.2|34093|33952|34095.6|33954.6|34088.4|33947.4|24
1625601660000|2021-07-06 20:01:00|34093.2|33952.2|34101.4|33960.4|34104.2|33963.2|34092.5|33951.5|34
1625601670000|2021-07-06 20:01:10|34102.7|33961.7|34129.5|33988.5|34133.3|33992.3|34098.3|33957.3|32
1625601680000|2021-07-06 20:01:20|34130|33989|34115.3|33974.3|34130.2|33989.2|34112.8|33971.8|29
1625601690000|2021-07-06 20:01:30|34115.2|33974.2|34120.5|33979.5|34127|33986|34115.2|33974.2|34
1625601700000|2021-07-06 20:01:40|34120.8|33979.8|34122.8|33981.8|34124.7|33983.7|34119.7|33978.7|31
1625601710000|2021-07-06 20:01:50|34121.2|33980.2|34120.6|33979.6|34124.7|33983.7|34118.8|33977.8|23
1625601720000|2021-07-06 20:02:00|34120.5|33979.5|34117.9|33976.9|34121.2|33980.2|34117.9|33976.9|22
1625601730000|2021-07-06 20:02:10|34117.6|33976.6|34107.4|33966.4|34117.6|33976.6|34104.4|33963.4|23
1625601740000|2021-07-06 20:02:20|34105.6|33964.6|34109.1|33968.1|34109.7|33968.7|34103.8|33962.8|29
1625601750000|2021-07-06 20:02:30|34108.6|33967.6|34128.5|33987.5|34128.5|33987.5|34108.3|33967.3|19
1625601760000|2021-07-06 20:02:40|34129.3|33988.3|34126.4|33985.4|34129.3|33988.3|34123.8|33982.8|21
1625601770000|2021-07-06 20:02:50|34128.5|33987.5|34129|33988|34129|33988|34127.8|33986.8|8
1625601780000|2021-07-06 20:03:00|34127|33986|34127.2|33986.2|34127.2|33986.2|34125.1|33984.1|6
1625601790000|2021-07-06 20:03:10|34126.6|33985.6|34126.8|33985.8|34126.8|33985.8|34125.3|33984.3|8
1625601800000|2021-07-06 20:03:20|34127.8|33986.8|34125.5|33984.5|34127.8|33986.8|34125.5|33984.5|5
1625601810000|2021-07-06 20:03:30|34127.4|33986.4|34149.2|34008.2|34149.2|34008.2|34127.4|33986.4|31
1625601820000|2021-07-06 20:03:40|34148.3|34007.3|34143.8|34002.8|34153.9|34012.9|34143.8|34002.8|26
1625601830000|2021-07-06 20:03:50|34144|34003|34152.5|34011.5|34152.5|34011.5|34139.6|33998.6|28
1625601840000|2021-07-06 20:04:00|34154|34013|34146|34005|34154.1|34013.1|34145.1|34004.1|28
1625601850000|2021-07-06 20:04:10|34146.2|34005.2|34146.3|34005.3|34148.7|34007.7|34145.7|34004.7|32
1625601860000|2021-07-06 20:04:20|34146.4|34005.4|34163.4|34022.4|34164.8|34023.8|34146.4|34005.4|30
1625601870000|2021-07-06 20:04:30|34163.7|34022.7|34158.8|34017.8|34164.4|34023.4|34157.4|34016.4|33
1625601880000|2021-07-06 20:04:40|34161.8|34020.8|34158.5|34017.5|34170.4|34029.4|34158.2|34017.2|32
1625601890000|2021-07-06 20:04:50|34158.4|34017.4|34160.6|34019.6|34170|34029|34157.5|34016.5|31
1625601900000|2021-07-06 20:05:00|34160.3|34019.3|34156.1|34015.1|34160.3|34019.3|34155.2|34014.2|20
1625601910000|2021-07-06 20:05:10|34154.9|34013.9|34155.6|34014.6|34155.9|34014.9|34154.8|34013.8|11
1625601920000|2021-07-06 20:05:20|34155.8|34014.8|34160.6|34019.6|34160.6|34019.6|34155.6|34014.6|16
1625601930000|2021-07-06 20:05:30|34158.5|34017.5|34162.7|34021.7|34162.7|34021.7|34158.5|34017.5|6
1625601940000|2021-07-06 20:05:40|34164.4|34023.4|34158.1|34017.1|34164.4|34023.4|34158.1|34017.1|9
1625601950000|2021-07-06 20:05:50|34157|34016|34150.5|34009.5|34157|34016|34148.3|34007.3|18
1625601960000|2021-07-06 20:06:00|34151.4|34010.4|34148.8|34007.8|34151.8|34010.8|34148.7|34007.7|15
1625601970000|2021-07-06 20:06:10|34150.1|34009.1|34132.2|33991.2|34150.6|34009.6|34128.2|33987.2|27
1625601980000|2021-07-06 20:06:20|34132.3|33991.3|34112.2|33971.2|34137|33996|34112.2|33971.2|33
1625601990000|2021-07-06 20:06:30|34112.3|33971.3|34107.2|33966.2|34112.3|33971.3|34099.6|33958.6|22
1625602000000|2021-07-06 20:06:40|34108.2|33967.2|34106.9|33965.9|34109.5|33968.5|34105.4|33964.4|18
1625602010000|2021-07-06 20:06:50|34107|33966|34111.8|33970.8|34113.2|33972.2|34106.9|33965.9|26
1625602020000|2021-07-06 20:07:00|34111.4|33970.4|34090.6|33949.6|34111.7|33970.7|34090.1|33949.1|28
1625602030000|2021-07-06 20:07:10|34092.4|33951.4|34085.6|33944.6|34092.4|33951.4|34085.5|33944.5|21
1625602040000|2021-07-06 20:07:20|34085.8|33944.8|34081.4|33940.4|34087.8|33946.8|34079.6|33938.6|24
1625602050000|2021-07-06 20:07:30|34080.5|33939.5|34076|33935|34081.9|33940.9|34074.7|33933.7|21
1625602060000|2021-07-06 20:07:40|34074.9|33933.9|34077.2|33936.2|34084.1|33943.1|34074.5|33933.5|24
1625602070000|2021-07-06 20:07:50|34076|33935|34072.7|33931.7|34076|33935|34072.3|33931.3|19
1625602080000|2021-07-06 20:08:00|34072.5|33931.5|34073.7|33932.7|34080.3|33939.3|34072.5|33931.5|23
1625602090000|2021-07-06 20:08:10|34074.1|33933.1|34074|33933|34074.1|33933.1|34074|33933|4
1625602100000|2021-07-06 20:08:20|34074.1|33933.1|34074.6|33933.6|34074.6|33933.6|34074.1|33933.1|2
1625602110000|2021-07-06 20:08:30|34073.6|33932.6|34077.3|33936.3|34077.3|33936.3|34073.6|33932.6|7
1625602120000|2021-07-06 20:08:40|34077.2|33936.2|34082.7|33941.7|34082.7|33941.7|34076.1|33935.1|8
1625602130000|2021-07-06 20:08:50|34082.2|33941.2|34074.8|33933.8|34082.2|33941.2|34074.8|33933.8|7
1625602140000|2021-07-06 20:09:00|34073.6|33932.6|34073.6|33932.6|34076.1|33935.1|34072.1|33931.1|6
1625602150000|2021-07-06 20:09:10|34076.1|33935.1|34076.7|33935.7|34076.7|33935.7|34073.6|33932.6|10
1625602160000|2021-07-06 20:09:20|34075.6|33934.6|34074.9|33933.9|34077.2|33936.2|34074.9|33933.9|12
1625602170000|2021-07-06 20:09:30|34074.2|33933.2|34074.1|33933.1|34074.2|33933.2|34073|33932|11
1625602180000|2021-07-06 20:09:40|34074.8|33933.8|34074.6|33933.6|34074.8|33933.8|34070|33929|21
1625602190000|2021-07-06 20:09:50|34074|33933|34075.1|33934.1|34077.4|33936.4|34073.5|33932.5|22
1625602200000|2021-07-06 20:10:00|34075.6|33934.6|34085.3|33944.3|34087|33946|34075.6|33934.6|18
1625602210000|2021-07-06 20:10:10|34084.4|33943.4|34087.2|33946.2|34087.9|33946.9|34084.4|33943.4|8
1625602220000|2021-07-06 20:10:20|34088.2|33947.2|34088.2|33947.2|34088.2|33947.2|34088.2|33947.2|1
1625602230000|2021-07-06 20:10:30|34085.5|33944.5|34087.2|33946.2|34087.2|33946.2|34085.5|33944.5|6
1625602240000|2021-07-06 20:10:40|34087.1|33946.1|34085.7|33944.7|34087.1|33946.1|34085.7|33944.7|9
1625602250000|2021-07-06 20:10:50|34085.9|33944.9|34079.1|33938.1|34085.9|33944.9|34077.8|33936.8|20
1625602260000|2021-07-06 20:11:00|34079.8|33938.8|34070.1|33929.1|34079.8|33938.8|34067.9|33926.9|26
1625602270000|2021-07-06 20:11:10|34070.8|33929.8|34035.9|33894.9|34071.5|33930.5|34035.9|33894.9|35
1625602280000|2021-07-06 20:11:20|34037.4|33896.4|34040.3|33899.3|34040.5|33899.5|34028.3|33887.3|28
1625602290000|2021-07-06 20:11:30|34040.6|33899.6|34034.3|33893.3|34043.1|33902.1|34034.3|33893.3|28
1625602300000|2021-07-06 20:11:40|34033.6|33892.6|34028.4|33887.4|34033.6|33892.6|34027.1|33886.1|35
1625602310000|2021-07-06 20:11:50|34027.8|33886.8|34025.9|33884.9|34035.5|33894.5|34024.2|33883.2|32
1625602320000|2021-07-06 20:12:00|34030.4|33889.4|34020.3|33879.3|34038.1|33897.1|34020.3|33879.3|35
1625602330000|2021-07-06 20:12:10|34020.9|33879.9|34025.9|33884.9|34026.3|33885.3|34017.7|33876.7|39
1625602340000|2021-07-06 20:12:20|34026|33885|34016.2|33875.2|34026|33885|34016.1|33875.1|35
1625602350000|2021-07-06 20:12:30|34017.3|33876.3|34024.5|33883.5|34024.5|33883.5|34014|33873|33
1625602360000|2021-07-06 20:12:40|34025.8|33884.8|34035.5|33894.5|34037.5|33896.5|34023.7|33882.7|32
1625602370000|2021-07-06 20:12:50|34034.9|33893.9|34034.3|33893.3|34035.9|33894.9|34034.1|33893.1|28
1625602380000|2021-07-06 20:13:00|34034.5|33893.5|34036.1|33895.1|34036.6|33895.6|34034.5|33893.5|27
1625602390000|2021-07-06 20:13:10|34035.9|33894.9|34030.7|33889.7|34037|33896|34030.7|33889.7|28
1625602400000|2021-07-06 20:13:20|34031.7|33890.7|34049|33908|34049.1|33908.1|34031.7|33890.7|27
1625602410000|2021-07-06 20:13:30|34048.8|33907.8|34036.6|33895.6|34048.8|33907.8|34036.6|33895.6|23
1625602420000|2021-07-06 20:13:40|34037.1|33896.1|34022.3|33881.3|34041.7|33900.7|34021.9|33880.9|29
1625602430000|2021-07-06 20:13:50|34022.4|33881.4|34022.6|33881.6|34028.4|33887.4|34017.4|33876.4|21
1625602440000|2021-07-06 20:14:00|34021.2|33880.2|34006.7|33865.7|34024.6|33883.6|34004.3|33863.3|25
1625602450000|2021-07-06 20:14:10|34006.8|33865.8|34005.8|33864.8|34007.2|33866.2|34003.8|33862.8|32
1625602460000|2021-07-06 20:14:20|34005.4|33864.4|34021.5|33880.5|34022.3|33881.3|34005.4|33864.4|34
1625602470000|2021-07-06 20:14:30|34019.8|33878.8|34015.5|33874.5|34019.8|33878.8|34013.6|33872.6|32
1625602480000|2021-07-06 20:14:40|34015.6|33874.6|34016.1|33875.1|34017.7|33876.7|34014.5|33873.5|25
1625602490000|2021-07-06 20:14:50|34016|33875|34015.7|33874.7|34016.5|33875.5|34013.5|33872.5|30
1625602500000|2021-07-06 20:15:00|34015.8|33874.8|34032.4|33891.4|34032.4|33891.4|34015.8|33874.8|20
1625602510000|2021-07-06 20:15:10|34031.3|33890.3|34034|33893|34037.6|33896.6|34031.3|33890.3|24
1625602520000|2021-07-06 20:15:20|34032.6|33891.6|34025.8|33884.8|34033.2|33892.2|34017|33876|29
1625602530000|2021-07-06 20:15:30|34024.7|33883.7|34030.9|33889.9|34030.9|33889.9|34022.3|33881.3|26
1625602540000|2021-07-06 20:15:40|34030.5|33889.5|34024|33883|34030.9|33889.9|34022.8|33881.8|24
1625602550000|2021-07-06 20:15:50|34023.8|33882.8|34015.5|33874.5|34023.8|33882.8|34006.5|33865.5|22
1625602560000|2021-07-06 20:16:00|34011.5|33870.5|33989.4|33848.4|34011.8|33870.8|33984.6|33843.6|28
1625602570000|2021-07-06 20:16:10|33989.5|33848.5|33981.2|33840.2|33993.2|33852.2|33980|33839|25
1625602580000|2021-07-06 20:16:20|33981|33840|33987.8|33846.8|33987.8|33846.8|33976|33835|18
1625602590000|2021-07-06 20:16:30|33980.2|33839.2|33980|33839|33984.8|33843.8|33977|33836|27
1625602600000|2021-07-06 20:16:40|33979.5|33838.5|33982.4|33841.4|33983.5|33842.5|33975.3|33834.3|17
1625602610000|2021-07-06 20:16:50|33982.1|33841.1|33991.3|33850.3|33991.5|33850.5|33982.1|33841.1|17
1625602620000|2021-07-06 20:17:00|33993.3|33852.3|33989.7|33848.7|33993.3|33852.3|33983.9|33842.9|21
1625602630000|2021-07-06 20:17:10|33988.5|33847.5|33986.3|33845.3|33989.7|33848.7|33986|33845|19
1625602640000|2021-07-06 20:17:20|33985.4|33844.4|33962.4|33821.4|33985.4|33844.4|33960.8|33819.8|27
1625602650000|2021-07-06 20:17:30|33962.5|33821.5|33966.9|33825.9|33970.6|33829.6|33961.2|33820.2|21
1625602660000|2021-07-06 20:17:40|33964.4|33823.4|33976.3|33835.3|33977.3|33836.3|33963|33822|18
1625602670000|2021-07-06 20:17:50|33976.4|33835.4|33980|33839|33983.6|33842.6|33975.4|33834.4|13
1625602680000|2021-07-06 20:18:00|33979.5|33838.5|33976|33835|33980|33839|33974.4|33833.4|17
1625602690000|2021-07-06 20:18:10|33975|33834|33987.4|33846.4|33987.4|33846.4|33975|33834|23
1625602700000|2021-07-06 20:18:20|33987|33846|33997.6|33856.6|33998.6|33857.6|33987|33846|20
1625602710000|2021-07-06 20:18:30|33997.8|33856.8|33983|33842|33998|33857|33978.8|33837.8|30
1625602720000|2021-07-06 20:18:40|33983.1|33842.1|33986.3|33845.3|33988|33847|33981.6|33840.6|18
1625602730000|2021-07-06 20:18:50|33986|33845|33973|33832|33986|33845|33970.8|33829.8|27
1625602740000|2021-07-06 20:19:00|33974.4|33833.4|33973.4|33832.4|33978.2|33837.2|33973.4|33832.4|25
1625602750000|2021-07-06 20:19:10|33973.5|33832.5|33996.7|33855.7|33997.2|33856.2|33973.5|33832.5|30
1625602760000|2021-07-06 20:19:20|33996.9|33855.9|33994.4|33853.4|33997.2|33856.2|33994.4|33853.4|19
1625602770000|2021-07-06 20:19:30|33995.3|33854.3|34010.4|33869.4|34014.2|33873.2|33995.3|33854.3|24
1625602780000|2021-07-06 20:19:40|34014.5|33873.5|34009.6|33868.6|34014.5|33873.5|34008.5|33867.5|16
1625602790000|2021-07-06 20:19:50|34009.9|33868.9|34016.5|33875.5|34017.4|33876.4|34006.5|33865.5|15
1625602800000|2021-07-06 20:20:00|34016.6|33875.6|34027.7|33886.7|34027.7|33886.7|34016.6|33875.6|22
1625602810000|2021-07-06 20:20:10|34026.6|33885.6|34034.4|33893.4|34036.4|33895.4|34026.6|33885.6|22
1625602820000|2021-07-06 20:20:20|34034.9|33893.9|34023.8|33882.8|34040.1|33899.1|34022.2|33881.2|18
1625602830000|2021-07-06 20:20:30|34023.6|33882.6|34029.2|33888.2|34032.9|33891.9|34022.9|33881.9|35
1625602840000|2021-07-06 20:20:40|34029.7|33888.7|34030.9|33889.9|34037.3|33896.3|34025|33884|37
1625602850000|2021-07-06 20:20:50|34029.7|33888.7|34026.3|33885.3|34029.7|33888.7|34024.5|33883.5|27
1625602860000|2021-07-06 20:21:00|34028.6|33887.6|34037.8|33896.8|34039.8|33898.8|34028.6|33887.6|26
1625602870000|2021-07-06 20:21:10|34038.8|33897.8|34034.5|33893.5|34038.8|33897.8|34034.5|33893.5|8
1625602880000|2021-07-06 20:21:20|34036.6|33895.6|34022.2|33881.2|34036.6|33895.6|34021.6|33880.6|18
1625602890000|2021-07-06 20:21:30|34021.6|33880.6|34010.2|33869.2|34022.2|33881.2|34009.4|33868.4|19
1625602900000|2021-07-06 20:21:40|34010.7|33869.7|34008.7|33867.7|34011.5|33870.5|34007.3|33866.3|7
1625602910000|2021-07-06 20:21:50|34008.4|33867.4|34007.9|33866.9|34010.9|33869.9|34005.7|33864.7|16
1625602920000|2021-07-06 20:22:00|34011|33870|33999.4|33858.4|34011.1|33870.1|33999.1|33858.1|25
1625602930000|2021-07-06 20:22:10|33999.1|33858.1|33980.8|33839.8|33999.1|33858.1|33980.8|33839.8|29
1625602940000|2021-07-06 20:22:20|33981|33840|33981.9|33840.9|33982|33841|33977.8|33836.8|18
1625602950000|2021-07-06 20:22:30|33981.6|33840.6|33985.3|33844.3|33985.3|33844.3|33980.8|33839.8|16
1625602960000|2021-07-06 20:22:40|33984.5|33843.5|33996.6|33855.6|33997.8|33856.8|33984.2|33843.2|20
1625602970000|2021-07-06 20:22:50|33996.5|33855.5|34002.9|33861.9|34002.9|33861.9|33996.5|33855.5|10
1625602980000|2021-07-06 20:23:00|34005.8|33864.8|34005.4|33864.4|34009.3|33868.3|34004.8|33863.8|31
1625602990000|2021-07-06 20:23:10|34005|33864|34005.8|33864.8|34007.5|33866.5|34005|33864|25
1625603000000|2021-07-06 20:23:20|34006.1|33865.1|34010.2|33869.2|34010.3|33869.3|34005.8|33864.8|26
1625603010000|2021-07-06 20:23:30|34012.6|33871.6|34028.5|33887.5|34034.2|33893.2|34011.1|33870.1|36
1625603020000|2021-07-06 20:23:40|34028.4|33887.4|34029.3|33888.3|34032.5|33891.5|34022.7|33881.7|38
1625603030000|2021-07-06 20:23:50|34029.4|33888.4|34024.8|33883.8|34031.6|33890.6|34022.1|33881.1|36
1625603040000|2021-07-06 20:24:00|34025.7|33884.7|34021.4|33880.4|34025.7|33884.7|34020.7|33879.7|26
1625603050000|2021-07-06 20:24:10|34020.9|33879.9|34020.8|33879.8|34020.9|33879.9|34020.5|33879.5|14
1625603060000|2021-07-06 20:24:20|34021.3|33880.3|34026.9|33885.9|34030.1|33889.1|34020.7|33879.7|34
1625603070000|2021-07-06 20:24:30|34026.6|33885.6|34034.4|33893.4|34043.3|33902.3|34026.6|33885.6|25
1625603080000|2021-07-06 20:24:40|34032.7|33891.7|34034.1|33893.1|34034.2|33893.2|34030.1|33889.1|28
1625603090000|2021-07-06 20:24:50|34034.4|33893.4|34029.9|33888.9|34035.8|33894.8|34029.6|33888.6|31
1625603100000|2021-07-06 20:25:00|34029.8|33888.8|34040.1|33899.1|34040.3|33899.3|34029.8|33888.8|34
1625603110000|2021-07-06 20:25:10|34039.2|33898.2|34041.6|33900.6|34043.2|33902.2|34038.3|33897.3|32
1625603120000|2021-07-06 20:25:20|34041.3|33900.3|34038.8|33897.8|34044.2|33903.2|34038.5|33897.5|24
1625603130000|2021-07-06 20:25:30|34039.6|33898.6|34039.9|33898.9|34046.4|33905.4|34039|33898|32
1625603140000|2021-07-06 20:25:40|34042.1|33901.1|34045.6|33904.6|34048.8|33907.8|34041|33900|19
1625603150000|2021-07-06 20:25:50|34048.4|33907.4|34039.3|33898.3|34048.4|33907.4|34039.3|33898.3|18
1625603160000|2021-07-06 20:26:00|34038.5|33897.5|34022|33881|34038.5|33897.5|34021.2|33880.2|22
1625603170000|2021-07-06 20:26:10|34023.5|33882.5|34023.6|33882.6|34026|33885|34023.5|33882.5|22
1625603180000|2021-07-06 20:26:20|34024.3|33883.3|34030.9|33889.9|34031.4|33890.4|34024|33883|23
1625603190000|2021-07-06 20:26:30|34031.6|33890.6|34042.5|33901.5|34042.8|33901.8|34026.8|33885.8|31
1625603200000|2021-07-06 20:26:40|34041|33900|34050.7|33909.7|34052.1|33911.1|34041|33900|28
1625603210000|2021-07-06 20:26:50|34050.9|33909.9|34047.4|33906.4|34052.8|33911.8|34047.4|33906.4|22
1625603220000|2021-07-06 20:27:00|34047.2|33906.2|34053.5|33912.5|34054.7|33913.7|34043.8|33902.8|36
1625603230000|2021-07-06 20:27:10|34052.9|33911.9|34055.8|33914.8|34056.8|33915.8|34052.7|33911.7|23
1625603240000|2021-07-06 20:27:20|34056.1|33915.1|34053.4|33912.4|34057.4|33916.4|34053.4|33912.4|28
1625603250000|2021-07-06 20:27:30|34053.5|33912.5|34047.9|33906.9|34054.2|33913.2|34047.9|33906.9|32
1625603260000|2021-07-06 20:27:40|34047.8|33906.8|34063|33922|34063.7|33922.7|34046.7|33905.7|17
1625603270000|2021-07-06 20:27:50|34062.8|33921.8|34080.6|33939.6|34085.8|33944.8|34062.8|33921.8|25
1625603280000|2021-07-06 20:28:00|34080.7|33939.7|34071.9|33930.9|34080.7|33939.7|34067.5|33926.5|30
1625603290000|2021-07-06 20:28:10|34072|33931|34075.2|33934.2|34076|33935|34072|33931|34
1625603300000|2021-07-06 20:28:20|34076.1|33935.1|34076.4|33935.4|34076.6|33935.6|34075.3|33934.3|28
1625603310000|2021-07-06 20:28:30|34076.1|33935.1|34076.1|33935.1|34077|33936|34072.3|33931.3|27
1625603320000|2021-07-06 20:28:40|34076.5|33935.5|34062.8|33921.8|34076.5|33935.5|34062.8|33921.8|19
1625603330000|2021-07-06 20:28:50|34062.9|33921.9|34056.9|33915.9|34062.9|33921.9|34056.9|33915.9|26
1625603340000|2021-07-06 20:29:00|34057.4|33916.4|34039.1|33898.1|34061.8|33920.8|34037.2|33896.2|29
1625603350000|2021-07-06 20:29:10|34038.8|33897.8|34040.9|33899.9|34040.9|33899.9|34035.8|33894.8|21
1625603360000|2021-07-06 20:29:20|34039.7|33898.7|34045.7|33904.7|34046.5|33905.5|34039|33898|29
1625603370000|2021-07-06 20:29:30|34040.3|33899.3|34037.5|33896.5|34040.3|33899.3|34031.4|33890.4|30
1625603380000|2021-07-06 20:29:40|34036.9|33895.9|34037.8|33896.8|34041.2|33900.2|34035.7|33894.7|23
1625603390000|2021-07-06 20:29:50|34039.9|33898.9|34037.4|33896.4|34041.4|33900.4|34035.4|33894.4|25
1625603400000|2021-07-06 20:30:00|34036.8|33895.8|34014.7|33873.7|34038.2|33897.2|34014.7|33873.7|26
1625603410000|2021-07-06 20:30:10|34014.1|33873.1|34023.1|33882.1|34025.3|33884.3|34012.4|33871.4|19
1625603420000|2021-07-06 20:30:20|34023|33882|34024.2|33883.2|34030.8|33889.8|34022|33881|15
1625603430000|2021-07-06 20:30:30|34024.1|33883.1|34012.6|33871.6|34024.4|33883.4|34012.6|33871.6|25
1625603440000|2021-07-06 20:30:40|34013.8|33872.8|34012.7|33871.7|34014.9|33873.9|34008.4|33867.4|27
1625603450000|2021-07-06 20:30:50|34014.3|33873.3|34013.2|33872.2|34014.3|33873.3|34009.8|33868.8|11
1625603460000|2021-07-06 20:31:00|34013|33872|33985.3|33844.3|34013|33872|33985.3|33844.3|26
1625603470000|2021-07-06 20:31:10|33985.4|33844.4|33995.3|33854.3|33995.6|33854.6|33984.1|33843.1|31
1625603480000|2021-07-06 20:31:20|33995.1|33854.1|33994.1|33853.1|33999.3|33858.3|33993.8|33852.8|24
1625603490000|2021-07-06 20:31:30|33992.7|33851.7|33989.2|33848.2|33992.7|33851.7|33986|33845|9
1625603500000|2021-07-06 20:31:40|33989.1|33848.1|33994.3|33853.3|33996.2|33855.2|33983.1|33842.1|30
1625603510000|2021-07-06 20:31:50|33993.3|33852.3|33994.9|33853.9|33994.9|33853.9|33989.9|33848.9|22
1625603520000|2021-07-06 20:32:00|33995.3|33854.3|34000.8|33859.8|34000.8|33859.8|33995.3|33854.3|30
1625603530000|2021-07-06 20:32:10|34000.1|33859.1|34001.2|33860.2|34002.2|33861.2|33998.7|33857.7|33
1625603540000|2021-07-06 20:32:20|34003.3|33862.3|34014.4|33873.4|34017.5|33876.5|34003|33862|37
1625603550000|2021-07-06 20:32:30|34014.3|33873.3|34009.6|33868.6|34014.3|33873.3|34003.1|33862.1|25
1625603560000|2021-07-06 20:32:40|34009.5|33868.5|34015.4|33874.4|34018.5|33877.5|34009.5|33868.5|23
1625603570000|2021-07-06 20:32:50|34016.5|33875.5|34016.9|33875.9|34020.2|33879.2|34016.3|33875.3|19
1625603580000|2021-07-06 20:33:00|34017.1|33876.1|33996.2|33855.2|34017.1|33876.1|33996.2|33855.2|30
1625603590000|2021-07-06 20:33:10|33996.4|33855.4|33993|33852|33996.6|33855.6|33992.3|33851.3|17
1625603600000|2021-07-06 20:33:20|33992.8|33851.8|33993|33852|33993.7|33852.7|33992.2|33851.2|15
1625603610000|2021-07-06 20:33:30|33992.8|33851.8|33995.9|33854.9|33999.3|33858.3|33992.8|33851.8|34
1625603620000|2021-07-06 20:33:40|33995.5|33854.5|33999.9|33858.9|34000.5|33859.5|33990|33849|29
1625603630000|2021-07-06 20:33:50|33995.7|33854.7|33987.3|33846.3|33995.7|33854.7|33987|33846|6
1625603640000|2021-07-06 20:34:00|33988.4|33847.4|33992.3|33851.3|33992.9|33851.9|33988.2|33847.2|11
1625603650000|2021-07-06 20:34:10|33992.5|33851.5|33991.6|33850.6|33992.7|33851.7|33991.4|33850.4|15
1625603660000|2021-07-06 20:34:20|33991.8|33850.8|33996|33855|34000.8|33859.8|33991.8|33850.8|7
1625603670000|2021-07-06 20:34:30|33999.3|33858.3|34007.3|33866.3|34009.2|33868.2|33999.3|33858.3|22
1625603680000|2021-07-06 20:34:40|34008|33867|34008.6|33867.6|34008.6|33867.6|34003.5|33862.5|24
1625603690000|2021-07-06 20:34:50|34008.8|33867.8|34011.2|33870.2|34012.4|33871.4|34008.8|33867.8|16
1625603700000|2021-07-06 20:35:00|34011.7|33870.7|34021.7|33880.7|34023|33882|34011.7|33870.7|28
1625603710000|2021-07-06 20:35:10|34023|33882|34017.5|33876.5|34027.4|33886.4|34017.5|33876.5|31
1625603720000|2021-07-06 20:35:20|34015.6|33874.6|34004.6|33863.6|34017.2|33876.2|34003.4|33862.4|24
1625603730000|2021-07-06 20:35:30|34004.1|33863.1|34003.8|33862.8|34007.9|33866.9|34002.3|33861.3|29
1625603740000|2021-07-06 20:35:40|34003.7|33862.7|34006.7|33865.7|34006.8|33865.8|34002.8|33861.8|20
1625603750000|2021-07-06 20:35:50|34003|33862|34001.9|33860.9|34009.9|33868.9|34001.1|33860.1|27
1625603760000|2021-07-06 20:36:00|34005.1|33864.1|34001.9|33860.9|34005.6|33864.6|34001.5|33860.5|15
1625603770000|2021-07-06 20:36:10|34004.4|33863.4|33984.3|33843.3|34004.4|33863.4|33984.3|33843.3|27
1625603780000|2021-07-06 20:36:20|33991.3|33850.3|33987.8|33846.8|33994.6|33853.6|33985.4|33844.4|24
1625603790000|2021-07-06 20:36:30|33987.3|33846.3|33981.8|33840.8|33987.3|33846.3|33980.6|33839.6|29
1625603800000|2021-07-06 20:36:40|33981.7|33840.7|33984.6|33843.6|33984.6|33843.6|33979.7|33838.7|11
1625603810000|2021-07-06 20:36:50|33984.1|33843.1|33985.2|33844.2|33985.9|33844.9|33979.8|33838.8|16
1625603820000|2021-07-06 20:37:00|33984.5|33843.5|33985.1|33844.1|33986.5|33845.5|33984.4|33843.4|26
1625603830000|2021-07-06 20:37:10|33985|33844|33985.1|33844.1|33985.8|33844.8|33984.1|33843.1|27
1625603840000|2021-07-06 20:37:20|33984.7|33843.7|33998|33857|34001.1|33860.1|33984.7|33843.7|35
1625603850000|2021-07-06 20:37:30|33997.5|33856.5|33993.9|33852.9|34001|33860|33993.7|33852.7|32
1625603860000|2021-07-06 20:37:40|33993.7|33852.7|33991.8|33850.8|33996.4|33855.4|33990|33849|34
1625603870000|2021-07-06 20:37:50|33993.6|33852.6|33990.3|33849.3|33993.6|33852.6|33990.3|33849.3|31
1625603880000|2021-07-06 20:38:00|33990.4|33849.4|33981|33840|33995.9|33854.9|33978.1|33837.1|34
1625603890000|2021-07-06 20:38:10|33980.5|33839.5|33984|33843|33987.2|33846.2|33979.4|33838.4|34
1625603900000|2021-07-06 20:38:20|33981.2|33840.2|33991.2|33850.2|33992.8|33851.8|33979.4|33838.4|33
1625603910000|2021-07-06 20:38:30|33991.5|33850.5|33981.3|33840.3|33991.5|33850.5|33980.6|33839.6|33
1625603920000|2021-07-06 20:38:40|33980.9|33839.9|33987.4|33846.4|33989.4|33848.4|33979.7|33838.7|29
1625603930000|2021-07-06 20:38:50|33986.3|33845.3|34001.8|33860.8|34001.8|33860.8|33986.3|33845.3|26
1625603940000|2021-07-06 20:39:00|34001.7|33860.7|33985.3|33844.3|34001.7|33860.7|33984.2|33843.2|27
1625603950000|2021-07-06 20:39:10|33985.4|33844.4|33991.9|33850.9|33991.9|33850.9|33985.4|33844.4|26
1625603960000|2021-07-06 20:39:20|33992.3|33851.3|33991.9|33850.9|33992.3|33851.3|33991.9|33850.9|16
1625603970000|2021-07-06 20:39:30|33991.6|33850.6|33988.9|33847.9|33991.6|33850.6|33986.8|33845.8|13
1625603980000|2021-07-06 20:39:40|33986.8|33845.8|33971.8|33830.8|33986.8|33845.8|33968.2|33827.2|25
1625603990000|2021-07-06 20:39:50|33971.4|33830.4|33988|33847|33988.1|33847.1|33971.4|33830.4|17
1625604000000|2021-07-06 20:40:00|33984.3|33843.3|33971.2|33830.2|33987.9|33846.9|33970.2|33829.2|27
1625604010000|2021-07-06 20:40:10|33970.2|33829.2|33971.3|33830.3|33977.5|33836.5|33970.2|33829.2|15
1625604020000|2021-07-06 20:40:20|33970.5|33829.5|33971.2|33830.2|33971.2|33830.2|33970.1|33829.1|8
1625604030000|2021-07-06 20:40:30|33970.1|33829.1|33972.1|33831.1|33973.1|33832.1|33970.1|33829.1|19
1625604040000|2021-07-06 20:40:40|33972.3|33831.3|33972.2|33831.2|33972.6|33831.6|33970.4|33829.4|24
1625604050000|2021-07-06 20:40:50|33972.3|33831.3|33972.1|33831.1|33975.3|33834.3|33971.9|33830.9|22
1625604060000|2021-07-06 20:41:00|33972|33831|33972.4|33831.4|33972.4|33831.4|33971.2|33830.2|25
1625604070000|2021-07-06 20:41:10|33972.1|33831.1|33972.5|33831.5|33973.3|33832.3|33971.9|33830.9|14
1625604080000|2021-07-06 20:41:20|33972.4|33831.4|33996.6|33855.6|33996.6|33855.6|33972.4|33831.4|18
1625604090000|2021-07-06 20:41:30|33998.5|33857.5|33997.4|33856.4|34006|33865|33996.3|33855.3|29
1625604100000|2021-07-06 20:41:40|33997.7|33856.7|33994.5|33853.5|33998.1|33857.1|33994.1|33853.1|17
1625604110000|2021-07-06 20:41:50|33994.8|33853.8|33991.3|33850.3|33994.8|33853.8|33991.3|33850.3|21
1625604120000|2021-07-06 20:42:00|33991.5|33850.5|33995.5|33854.5|33996.5|33855.5|33990.9|33849.9|16
1625604130000|2021-07-06 20:42:10|33996.2|33855.2|33993.2|33852.2|33996.2|33855.2|33992.1|33851.1|23
1625604140000|2021-07-06 20:42:20|33992.4|33851.4|33998|33857|33998|33857|33984.9|33843.9|33
1625604150000|2021-07-06 20:42:30|34002|33861|33985.5|33844.5|34002.6|33861.6|33983.3|33842.3|22
1625604160000|2021-07-06 20:42:40|33985.8|33844.8|33985.8|33844.8|33990.3|33849.3|33985.5|33844.5|30
1625604170000|2021-07-06 20:42:50|33986.2|33845.2|33986.7|33845.7|33993.8|33852.8|33986.2|33845.2|29
1625604180000|2021-07-06 20:43:00|33987|33846|33987.6|33846.6|33992.9|33851.9|33985.5|33844.5|34
1625604190000|2021-07-06 20:43:10|33986.5|33845.5|33992.3|33851.3|33992.5|33851.5|33986|33845|22
1625604200000|2021-07-06 20:43:20|33991.9|33850.9|33969|33828|33992|33851|33969|33828|26
1625604210000|2021-07-06 20:43:30|33969.7|33828.7|33971.2|33830.2|33972|33831|33968.1|33827.1|18
1625604220000|2021-07-06 20:43:40|33971.1|33830.1|33972.4|33831.4|33973.6|33832.6|33969.5|33828.5|27
1625604230000|2021-07-06 20:43:50|33973.8|33832.8|33972.4|33831.4|33973.8|33832.8|33972.3|33831.3|12
1625604240000|2021-07-06 20:44:00|33971|33830|33970.2|33829.2|33972.4|33831.4|33968.7|33827.7|11
1625604250000|2021-07-06 20:44:10|33969|33828|33974.1|33833.1|33985.5|33844.5|33969|33828|31
1625604260000|2021-07-06 20:44:20|33973.2|33832.2|33972.3|33831.3|33979.9|33838.9|33970.8|33829.8|19
1625604270000|2021-07-06 20:44:30|33974.3|33833.3|33973.3|33832.3|33974.8|33833.8|33970.8|33829.8|25
1625604280000|2021-07-06 20:44:40|33974|33833|33980.4|33839.4|33981.7|33840.7|33974|33833|24
1625604290000|2021-07-06 20:44:50|33980.3|33839.3|33981.9|33840.9|33996.5|33855.5|33980.3|33839.3|29
1625604300000|2021-07-06 20:45:00|33980.6|33839.6|33971.2|33830.2|33981.9|33840.9|33971.2|33830.2|23
1625604310000|2021-07-06 20:45:10|33968.3|33827.3|33957.5|33816.5|33971.2|33830.2|33957.5|33816.5|28
1625604320000|2021-07-06 20:45:20|33957.2|33816.2|33950|33809|33971.2|33830.2|33939.2|33798.2|29
1625604330000|2021-07-06 20:45:30|33953.6|33812.6|33952.7|33811.7|33964.4|33823.4|33950|33809|36
1625604340000|2021-07-06 20:45:40|33952.6|33811.6|33954.8|33813.8|33954.9|33813.9|33951.9|33810.9|24
1625604350000|2021-07-06 20:45:50|33952.2|33811.2|33959.7|33818.7|33960|33819|33952.2|33811.2|27
1625604360000|2021-07-06 20:46:00|33959.3|33818.3|33956.8|33815.8|33961.7|33820.7|33955.7|33814.7|31
1625604370000|2021-07-06 20:46:10|33956.4|33815.4|33961.7|33820.7|33962.7|33821.7|33955.9|33814.9|20
1625604380000|2021-07-06 20:46:20|33961.6|33820.6|33972.1|33831.1|33972.2|33831.2|33961.6|33820.6|21
1625604390000|2021-07-06 20:46:30|33974|33833|33969|33828|33978|33837|33969|33828|18
1625604400000|2021-07-06 20:46:40|33968.9|33827.9|33969.3|33828.3|33969.3|33828.3|33968.9|33827.9|5
1625604410000|2021-07-06 20:46:50|33969.4|33828.4|33969.9|33828.9|33969.9|33828.9|33968.4|33827.4|9
1625604420000|2021-07-06 20:47:00|33969.7|33828.7|33972.6|33831.6|33975.2|33834.2|33969.3|33828.3|5
1625604440000|2021-07-06 20:47:20|33972.7|33831.7|33984.9|33843.9|33984.9|33843.9|33972.6|33831.6|9
1625604450000|2021-07-06 20:47:30|33985.3|33844.3|33989.6|33848.6|33991.5|33850.5|33985.3|33844.3|15
1625604460000|2021-07-06 20:47:40|33990.4|33849.4|33997|33856|33997|33856|33989|33848|15
1625604470000|2021-07-06 20:47:50|33996.9|33855.9|34000.7|33859.7|34006.5|33865.5|33996.7|33855.7|22
1625604480000|2021-07-06 20:48:00|34000.8|33859.8|34005.2|33864.2|34005.2|33864.2|34000.8|33859.8|20
1625604490000|2021-07-06 20:48:10|34005.7|33864.7|34003.3|33862.3|34006.4|33865.4|34003.3|33862.3|21
1625604500000|2021-07-06 20:48:20|34004.1|33863.1|34005.7|33864.7|34006.8|33865.8|34003.2|33862.2|18
1625604510000|2021-07-06 20:48:30|34005|33864|34003.2|33862.2|34006.6|33865.6|34003.2|33862.2|13
1625604520000|2021-07-06 20:48:40|34003.6|33862.6|34003.5|33862.5|34003.7|33862.7|34002.3|33861.3|15
1625604530000|2021-07-06 20:48:50|34003.4|33862.4|34008.4|33867.4|34009.4|33868.4|34003|33862|23
1625604540000|2021-07-06 20:49:00|34008.5|33867.5|34006.5|33865.5|34009.1|33868.1|34005|33864|25
1625604550000|2021-07-06 20:49:10|34006.7|33865.7|34005|33864|34007.4|33866.4|34005|33864|27
1625604560000|2021-07-06 20:49:20|34006.1|33865.1|34007.3|33866.3|34007.5|33866.5|34006.1|33865.1|10
1625604570000|2021-07-06 20:49:30|34008.1|33867.1|34008.4|33867.4|34008.4|33867.4|34007.6|33866.6|13
1625604580000|2021-07-06 20:49:40|34007.9|33866.9|34007.5|33866.5|34008.1|33867.1|34007.5|33866.5|7
1625604590000|2021-07-06 20:49:50|34007.7|33866.7|33998.6|33857.6|34016.1|33875.1|33978.6|33837.6|25
1625604600000|2021-07-06 20:50:00|33997.4|33856.4|33975.5|33834.5|34003|33862|33975.4|33834.4|35
1625604610000|2021-07-06 20:50:10|33974.4|33833.4|33974.8|33833.8|33976|33835|33969.7|33828.7|35
1625604620000|2021-07-06 20:50:20|33974.6|33833.6|33961.2|33820.2|33981.6|33840.6|33961.2|33820.2|33
1625604630000|2021-07-06 20:50:30|33957.7|33816.7|33945.6|33804.6|33967.4|33826.4|33945.3|33804.3|31
1625604640000|2021-07-06 20:50:40|33945.3|33804.3|33938.7|33797.7|33948.9|33807.9|33937.4|33796.4|27
1625604650000|2021-07-06 20:50:50|33938.6|33797.6|33933.1|33792.1|33940.7|33799.7|33932.8|33791.8|22
1625604660000|2021-07-06 20:51:00|33932.4|33791.4|33949.3|33808.3|33949.3|33808.3|33929.7|33788.7|26
1625604670000|2021-07-06 20:51:10|33949.4|33808.4|33931.6|33790.6|33950.3|33809.3|33931.6|33790.6|30
1625604680000|2021-07-06 20:51:20|33931.1|33790.1|33942.2|33801.2|33942.2|33801.2|33928.1|33787.1|31
1625604690000|2021-07-06 20:51:30|33943.9|33802.9|33953.5|33812.5|33958.1|33817.1|33941.3|33800.3|33
1625604700000|2021-07-06 20:51:40|33952.6|33811.6|33958.2|33817.2|33958.2|33817.2|33952.4|33811.4|33
1625604710000|2021-07-06 20:51:50|33957.7|33816.7|33950.9|33809.9|33959|33818|33946.4|33805.4|28
1625604720000|2021-07-06 20:52:00|33949.9|33808.9|33946.5|33805.5|33949.9|33808.9|33944.8|33803.8|28
1625604730000|2021-07-06 20:52:10|33946.3|33805.3|33951.1|33810.1|33952.4|33811.4|33945.6|33804.6|15
1625604740000|2021-07-06 20:52:20|33949.8|33808.8|33958.6|33817.6|33958.6|33817.6|33949.8|33808.8|31
1625604750000|2021-07-06 20:52:30|33959.2|33818.2|33964|33823|33964|33823|33956.1|33815.1|27
1625604760000|2021-07-06 20:52:40|33964.1|33823.1|33966.8|33825.8|33970.2|33829.2|33964.1|33823.1|15
1625604770000|2021-07-06 20:52:50|33966.4|33825.4|33968.4|33827.4|33968.4|33827.4|33963.2|33822.2|10
1625604780000|2021-07-06 20:53:00|33968.1|33827.1|33967.5|33826.5|33968.1|33827.1|33966.8|33825.8|8
1625604790000|2021-07-06 20:53:10|33967.8|33826.8|33967.5|33826.5|33967.9|33826.9|33967.4|33826.4|9
1625604800000|2021-07-06 20:53:20|33967.6|33826.6|33988.9|33847.9|33989.3|33848.3|33966.9|33825.9|19
1625604810000|2021-07-06 20:53:30|33989.1|33848.1|33999.8|33858.8|33999.8|33858.8|33987.7|33846.7|17
1625604820000|2021-07-06 20:53:40|33994.8|33853.8|34002.2|33861.2|34005.1|33864.1|33991.5|33850.5|26
1625604830000|2021-07-06 20:53:50|34006|33865|34008.8|33867.8|34010.2|33869.2|34005.5|33864.5|16
1625604840000|2021-07-06 20:54:00|34008.9|33867.9|34009.3|33868.3|34009.8|33868.8|34008.8|33867.8|10
1625604850000|2021-07-06 20:54:10|34009|33868|34011.5|33870.5|34012.8|33871.8|34007.1|33866.1|13
1625604860000|2021-07-06 20:54:20|34011.4|33870.4|34023|33882|34023.3|33882.3|34011.1|33870.1|20
1625604870000|2021-07-06 20:54:30|34023.9|33882.9|34019.5|33878.5|34023.9|33882.9|34014.1|33873.1|21
1625604880000|2021-07-06 20:54:40|34028.3|33887.3|34026.1|33885.1|34033.2|33892.2|34024.6|33883.6|15
1625604890000|2021-07-06 20:54:50|34025.3|33884.3|34025.4|33884.4|34027.1|33886.1|34022.2|33881.2|20
1625604900000|2021-07-06 20:55:00|34025.7|33884.7|34028.1|33887.1|34028.2|33887.2|34024|33883|10
1625604910000|2021-07-06 20:55:10|34026.1|33885.1|34013.8|33872.8|34026.1|33885.1|34012.7|33871.7|16
1625604920000|2021-07-06 20:55:20|34012.7|33871.7|34020.7|33879.7|34030.5|33889.5|34012.7|33871.7|18
1625604930000|2021-07-06 20:55:30|34020.3|33879.3|34016.9|33875.9|34020.3|33879.3|34015.1|33874.1|27
1625604940000|2021-07-06 20:55:40|34017.3|33876.3|34002.6|33861.6|34019.1|33878.1|34001.9|33860.9|12
1625604950000|2021-07-06 20:55:50|33999.7|33858.7|34001|33860|34001.1|33860.1|33992.6|33851.6|31
1625604960000|2021-07-06 20:56:00|34000.7|33859.7|34003.8|33862.8|34006.9|33865.9|34000.7|33859.7|35
1625604970000|2021-07-06 20:56:10|34003.7|33862.7|33991|33850|34003.7|33862.7|33990.8|33849.8|27
1625604980000|2021-07-06 20:56:20|33991.9|33850.9|33992.1|33851.1|33993.1|33852.1|33991.8|33850.8|18
1625604990000|2021-07-06 20:56:30|33995.1|33854.1|33988.7|33847.7|33999.8|33858.8|33988.7|33847.7|29
1625605000000|2021-07-06 20:56:40|33988.8|33847.8|33982.4|33841.4|33990.2|33849.2|33982.4|33841.4|32
1625605010000|2021-07-06 20:56:50|33981.7|33840.7|33981.1|33840.1|33982.5|33841.5|33980.4|33839.4|28
1625605020000|2021-07-06 20:57:00|33982.1|33841.1|33985.7|33844.7|33992.5|33851.5|33982.1|33841.1|26
1625605030000|2021-07-06 20:57:10|33984.9|33843.9|33991.7|33850.7|33991.7|33850.7|33983|33842|17
1625605040000|2021-07-06 20:57:20|33993.7|33852.7|33990.9|33849.9|33993.9|33852.9|33990.2|33849.2|26
1625605050000|2021-07-06 20:57:30|33991.2|33850.2|33990.9|33849.9|33993.9|33852.9|33990.3|33849.3|28
1625605060000|2021-07-06 20:57:40|33990|33849|33985.5|33844.5|33991|33850|33985.5|33844.5|18
1625605070000|2021-07-06 20:57:50|33987.9|33846.9|33987|33846|33990.3|33849.3|33983.9|33842.9|20
1625605080000|2021-07-06 20:58:00|33988.1|33847.1|33986.1|33845.1|33988.1|33847.1|33985.3|33844.3|26
1625605090000|2021-07-06 20:58:10|33986.2|33845.2|33994.3|33853.3|33998.6|33857.6|33986.2|33845.2|28
1625605100000|2021-07-06 20:58:20|33994.2|33853.2|33989.1|33848.1|33994.2|33853.2|33988|33847|23
1625605110000|2021-07-06 20:58:30|33988.8|33847.8|33991.9|33850.9|33992.2|33851.2|33988.6|33847.6|22
1625605120000|2021-07-06 20:58:40|33992.2|33851.2|33991.7|33850.7|33992.2|33851.2|33990.8|33849.8|24
1625605130000|2021-07-06 20:58:50|33993.2|33852.2|34017.2|33876.2|34017.2|33876.2|33991.6|33850.6|32
1625605140000|2021-07-06 20:59:00|34016.6|33875.6|34034|33893|34034|33893|34011|33870|29
1625605150000|2021-07-06 20:59:10|34034.8|33893.8|34033.7|33892.7|34038.1|33897.1|34031.6|33890.6|17
1625605160000|2021-07-06 20:59:20|34035.9|33894.9|34028.3|33887.3|34035.9|33894.9|34028.3|33887.3|17
1625605170000|2021-07-06 20:59:30|34029.4|33888.4|34030.4|33889.4|34030.4|33889.4|34028.5|33887.5|19
1625605180000|2021-07-06 20:59:40|34030.1|33889.1|34028.8|33887.8|34030.1|33889.1|34028.8|33887.8|18
1625605190000|2021-07-06 20:59:50|34028.9|33887.9|34028.5|33887.5|34029.7|33888.7|34028|33887|19
1625605200000|2021-07-06 21:00:00|34028.3|33887.3|34026.4|33885.4|34028.3|33887.3|34024.1|33883.1|20
1625605210000|2021-07-06 21:00:10|34026.3|33885.3|34013.3|33872.3|34027.6|33886.6|34013.1|33872.1|28
1625605220000|2021-07-06 21:00:20|34013.4|33872.4|34006.1|33865.1|34022.5|33881.5|34004.5|33863.5|32
1625605230000|2021-07-06 21:00:30|34006.9|33865.9|33999.3|33858.3|34007.1|33866.1|33997.8|33856.8|25
1625605240000|2021-07-06 21:00:40|33998.8|33857.8|33995|33854|34000.2|33859.2|33989.8|33848.8|33
1625605250000|2021-07-06 21:00:50|33995.3|33854.3|33981.6|33840.6|33995.3|33854.3|33981.4|33840.4|19
1625605260000|2021-07-06 21:01:00|33981.5|33840.5|33981.7|33840.7|33982.5|33841.5|33981.3|33840.3|11
1625605270000|2021-07-06 21:01:10|33981.4|33840.4|33982.6|33841.6|33983.9|33842.9|33981.4|33840.4|24
1625605280000|2021-07-06 21:01:20|33981.7|33840.7|33982.5|33841.5|33983.1|33842.1|33981.7|33840.7|12
1625605290000|2021-07-06 21:01:30|33982.6|33841.6|33962.6|33821.6|33982.6|33841.6|33959.7|33818.7|27
1625605300000|2021-07-06 21:01:40|33961.9|33820.9|33968.3|33827.3|33985.1|33844.1|33961|33820|33
1625605310000|2021-07-06 21:01:50|33966.1|33825.1|33972.5|33831.5|33974.8|33833.8|33954.6|33813.6|35
1625605320000|2021-07-06 21:02:00|33972.8|33831.8|33952.2|33811.2|33972.8|33831.8|33950.6|33809.6|29
1625605330000|2021-07-06 21:02:10|33952.8|33811.8|33950|33809|33953.1|33812.1|33949.7|33808.7|29
1625605340000|2021-07-06 21:02:20|33950.1|33809.1|33950.1|33809.1|33951.4|33810.4|33949.7|33808.7|17
1625605350000|2021-07-06 21:02:30|33949.9|33808.9|33947.6|33806.6|33950.9|33809.9|33947.4|33806.4|28
1625605360000|2021-07-06 21:02:40|33947.8|33806.8|33945.2|33804.2|33947.8|33806.8|33945|33804|15
1625605370000|2021-07-06 21:02:50|33945.9|33804.9|33940.4|33799.4|33945.9|33804.9|33936.3|33795.3|37
1625605380000|2021-07-06 21:03:00|33940.1|33799.1|33940.5|33799.5|33941.9|33800.9|33935.6|33794.6|35
1625605390000|2021-07-06 21:03:10|33940.4|33799.4|33941.6|33800.6|33945.4|33804.4|33940.3|33799.3|29
1625605400000|2021-07-06 21:03:20|33941.2|33800.2|33941|33800|33943.5|33802.5|33939.6|33798.6|29
1625605410000|2021-07-06 21:03:30|33942.5|33801.5|33944.3|33803.3|33945.7|33804.7|33941.2|33800.2|28
1625605420000|2021-07-06 21:03:40|33944.2|33803.2|33942.6|33801.6|33944.6|33803.6|33942.6|33801.6|13
1625605430000|2021-07-06 21:03:50|33943.2|33802.2|33944.6|33803.6|33944.6|33803.6|33943.2|33802.2|18
1625605440000|2021-07-06 21:04:00|33943.9|33802.9|33946.3|33805.3|33947.1|33806.1|33943.9|33802.9|22
1625605450000|2021-07-06 21:04:10|33946.6|33805.6|33946.5|33805.5|33947.4|33806.4|33945.9|33804.9|21
1625605460000|2021-07-06 21:04:20|33946.4|33805.4|33945.1|33804.1|33946.7|33805.7|33945.1|33804.1|17
1625605470000|2021-07-06 21:04:30|33945.3|33804.3|33943.5|33802.5|33945.7|33804.7|33942.4|33801.4|26
1625605480000|2021-07-06 21:04:40|33942.9|33801.9|33943|33802|33944.5|33803.5|33942.6|33801.6|30
1625605490000|2021-07-06 21:04:50|33941.2|33800.2|33938.1|33797.1|33941.3|33800.3|33936.8|33795.8|23
1625605500000|2021-07-06 21:05:00|33937.4|33796.4|33940.7|33799.7|33941.5|33800.5|33937.1|33796.1|30
1625605510000|2021-07-06 21:05:10|33943.3|33802.3|33971.3|33830.3|33971.4|33830.4|33943.3|33802.3|28
1625605520000|2021-07-06 21:05:20|33971.4|33830.4|33961.3|33820.3|33982.2|33841.2|33958.1|33817.1|26
1625605530000|2021-07-06 21:05:30|33961.5|33820.5|33958.3|33817.3|33961.7|33820.7|33956.6|33815.6|30
1625605540000|2021-07-06 21:05:40|33957.6|33816.6|33958.5|33817.5|33965.9|33824.9|33957.6|33816.6|31
1625605550000|2021-07-06 21:05:50|33959|33818|33959.3|33818.3|33960.5|33819.5|33959|33818|13
1625605560000|2021-07-06 21:06:00|33958.9|33817.9|33958.2|33817.2|33959.8|33818.8|33955.8|33814.8|25
1625605570000|2021-07-06 21:06:10|33957.9|33816.9|33956.9|33815.9|33959.1|33818.1|33954.1|33813.1|18
1625605580000|2021-07-06 21:06:20|33958|33817|33959.5|33818.5|33963.2|33822.2|33957.2|33816.2|19
1625605590000|2021-07-06 21:06:30|33959.6|33818.6|33963.2|33822.2|33964.6|33823.6|33959.6|33818.6|21
1625605600000|2021-07-06 21:06:40|33963.3|33822.3|33966.3|33825.3|33967.1|33826.1|33962.7|33821.7|22
1625605610000|2021-07-06 21:06:50|33965.8|33824.8|33965.7|33824.7|33966.2|33825.2|33964.6|33823.6|9
1625605620000|2021-07-06 21:07:00|33966|33825|33966.3|33825.3|33966.3|33825.3|33962.3|33821.3|22
1625605630000|2021-07-06 21:07:10|33964.2|33823.2|33960.1|33819.1|33964.2|33823.2|33958.7|33817.7|12
1625605640000|2021-07-06 21:07:20|33962.3|33821.3|33946.2|33805.2|33963.5|33822.5|33945.8|33804.8|22
1625605650000|2021-07-06 21:07:30|33949|33808|33953.6|33812.6|33953.6|33812.6|33946.2|33805.2|16
1625605660000|2021-07-06 21:07:40|33953.5|33812.5|33952|33811|33955.1|33814.1|33952|33811|4
1625605670000|2021-07-06 21:07:50|33951.9|33810.9|33954.7|33813.7|33955.4|33814.4|33951.9|33810.9|22
1625605680000|2021-07-06 21:08:00|33954.6|33813.6|33956|33815|33958|33817|33954.6|33813.6|19
1625605690000|2021-07-06 21:08:10|33954.4|33813.4|33963.4|33822.4|33963.4|33822.4|33954.4|33813.4|22
1625605700000|2021-07-06 21:08:20|33963.3|33822.3|33974.5|33833.5|33975|33834|33963.3|33822.3|25
1625605710000|2021-07-06 21:08:30|33974.6|33833.6|33975.5|33834.5|33975.5|33834.5|33972.8|33831.8|13
1625605720000|2021-07-06 21:08:40|33975.6|33834.6|33973.2|33832.2|33975.6|33834.6|33972.1|33831.1|22
1625605730000|2021-07-06 21:08:50|33973|33832|33976.6|33835.6|33977|33836|33973|33832|14
1625605740000|2021-07-06 21:09:00|33976.5|33835.5|34017.4|33876.4|34017.4|33876.4|33976.5|33835.5|30
1625605750000|2021-07-06 21:09:10|34019.7|33878.7|34022.7|33881.7|34026.2|33885.2|34018.9|33877.9|17
1625605760000|2021-07-06 21:09:20|34022.8|33881.8|34026.6|33885.6|34029.9|33888.9|34021.1|33880.1|19
1625605770000|2021-07-06 21:09:30|34026.2|33885.2|34026.5|33885.5|34030.6|33889.6|34026|33885|14
1625605780000|2021-07-06 21:09:40|34025.9|33884.9|34021.3|33880.3|34031.3|33890.3|34021.3|33880.3|20
1625605790000|2021-07-06 21:09:50|34021.4|33880.4|34010.2|33869.2|34021.4|33880.4|34009.4|33868.4|24
1625605800000|2021-07-06 21:10:00|34009.5|33868.5|33998.6|33857.6|34010.7|33869.7|33997.8|33856.8|25
1625605810000|2021-07-06 21:10:10|33998.1|33857.1|33995.6|33854.6|33998.1|33857.1|33992.8|33851.8|28
1625605820000|2021-07-06 21:10:20|33995.2|33854.2|33993.6|33852.6|33995.7|33854.7|33992.9|33851.9|13
1625605830000|2021-07-06 21:10:30|33993.7|33852.7|33981.2|33840.2|33993.8|33852.8|33981.2|33840.2|21
1625605840000|2021-07-06 21:10:40|33980.8|33839.8|33959.1|33818.1|33981.2|33840.2|33956.5|33815.5|30
1625605850000|2021-07-06 21:10:50|33957.9|33816.9|33964.9|33823.9|33967.3|33826.3|33956.7|33815.7|32
1625605860000|2021-07-06 21:11:00|33964.3|33823.3|33964.2|33823.2|33966.1|33825.1|33960.9|33819.9|29
1625605870000|2021-07-06 21:11:10|33958.9|33817.9|33950.8|33809.8|33966.3|33825.3|33950.7|33809.7|36
1625605880000|2021-07-06 21:11:20|33950.9|33809.9|33957.3|33816.3|33957.4|33816.4|33950.4|33809.4|26
1625605890000|2021-07-06 21:11:30|33957.4|33816.4|33959.7|33818.7|33963.2|33822.2|33955|33814|29
1625605900000|2021-07-06 21:11:40|33959.8|33818.8|33959.4|33818.4|33961.2|33820.2|33958.2|33817.2|19
1625605910000|2021-07-06 21:11:50|33959.2|33818.2|33958.6|33817.6|33959.8|33818.8|33958.2|33817.2|18
1625605920000|2021-07-06 21:12:00|33958.5|33817.5|33955.7|33814.7|33958.5|33817.5|33955.7|33814.7|21
1625605930000|2021-07-06 21:12:10|33955.6|33814.6|33958.1|33817.1|33960.7|33819.7|33955.6|33814.6|23
1625605940000|2021-07-06 21:12:20|33959.6|33818.6|33961|33820|33961|33820|33959|33818|4
1625605950000|2021-07-06 21:12:30|33959.4|33818.4|33959.3|33818.3|33959.9|33818.9|33957.6|33816.6|18
1625605960000|2021-07-06 21:12:40|33957.8|33816.8|33958.5|33817.5|33958.5|33817.5|33957.7|33816.7|4
1625605970000|2021-07-06 21:12:50|33958.7|33817.7|33916.5|33775.5|33959.6|33818.6|33915.4|33774.4|27
1625605980000|2021-07-06 21:13:00|33916.7|33775.7|33920.7|33779.7|33923.1|33782.1|33916.7|33775.7|15
1625605990000|2021-07-06 21:13:10|33920|33779|33913.1|33772.1|33922.9|33781.9|33907.7|33766.7|27
1625606000000|2021-07-06 21:13:20|33912.9|33771.9|33910.6|33769.6|33915.5|33774.5|33903.7|33762.7|21
1625606010000|2021-07-06 21:13:30|33910.5|33769.5|33911|33770|33911.8|33770.8|33908.5|33767.5|18
1625606020000|2021-07-06 21:13:40|33910.5|33769.5|33884.3|33743.3|33910.8|33769.8|33883.9|33742.9|28
1625606030000|2021-07-06 21:13:50|33884.2|33743.2|33869.7|33728.7|33891.9|33750.9|33869.7|33728.7|30
1625606040000|2021-07-06 21:14:00|33869.8|33728.8|33875.3|33734.3|33876.3|33735.3|33867.5|33726.5|27
1625606050000|2021-07-06 21:14:10|33875.1|33734.1|33876.9|33735.9|33876.9|33735.9|33868.2|33727.2|34
1625606060000|2021-07-06 21:14:20|33879|33738|33886.3|33745.3|33887|33746|33878|33737|29
1625606070000|2021-07-06 21:14:30|33886.5|33745.5|33891.6|33750.6|33892.8|33751.8|33886.5|33745.5|23
1625606080000|2021-07-06 21:14:40|33891.5|33750.5|33889.6|33748.6|33893|33752|33889.6|33748.6|26
1625606090000|2021-07-06 21:14:50|33889.7|33748.7|33992.1|33851.1|33995.9|33854.9|33889.5|33748.5|20
1625606100000|2021-07-06 21:15:00|33998.8|33857.8|34015.6|33874.6|34016.5|33875.5|33998.8|33857.8|14
1625606110000|2021-07-06 21:15:10|34014.6|33873.6|34017.4|33876.4|34018.6|33877.6|34013.5|33872.5|9
1625606120000|2021-07-06 21:15:20|34016.5|33875.5|34029.2|33888.2|34029.2|33888.2|34011.9|33870.9|10
1625606130000|2021-07-06 21:15:30|34030|33889|34029.7|33888.7|34031|33890|34025|33884|21
1625606140000|2021-07-06 21:15:40|34025.2|33884.2|34030.4|33889.4|34030.4|33889.4|34025.2|33884.2|19
1625606150000|2021-07-06 21:15:50|34029.4|33888.4|34032.8|33891.8|34034.6|33893.6|34028.4|33887.4|21
1625606160000|2021-07-06 21:16:00|34032.7|33891.7|34031.9|33890.9|34037.1|33896.1|34028.3|33887.3|20
1625606170000|2021-07-06 21:16:10|34032.9|33891.9|34034.5|33893.5|34035.4|33894.4|34030.4|33889.4|21
1625606180000|2021-07-06 21:16:20|34033.1|33892.1|34038.3|33897.3|34040.5|33899.5|34033.1|33892.1|15
1625606190000|2021-07-06 21:16:30|34037.3|33896.3|34026.2|33885.2|34040.4|33899.4|34026.2|33885.2|23
1625606200000|2021-07-06 21:16:40|34026.1|33885.1|34016.1|33875.1|34029.8|33888.8|34014.9|33873.9|34
1625606210000|2021-07-06 21:16:50|34014.7|33873.7|33995.9|33854.9|34014.7|33873.7|33995.9|33854.9|34
1625606220000|2021-07-06 21:17:00|33995.2|33854.2|33984.4|33843.4|33995.2|33854.2|33984.4|33843.4|12
1625606230000|2021-07-06 21:17:10|33984.3|33843.3|33974.2|33833.2|33984.3|33843.3|33974.2|33833.2|19
1625606240000|2021-07-06 21:17:20|33973.7|33832.7|33971.2|33830.2|33973.7|33832.7|33971.2|33830.2|8
1625606250000|2021-07-06 21:17:30|33968|33827|33977.2|33836.2|33977.2|33836.2|33968|33827|8
1625606260000|2021-07-06 21:17:40|33973.9|33832.9|33955.7|33814.7|33973.9|33832.9|33955.7|33814.7|23
1625606270000|2021-07-06 21:17:50|33954.6|33813.6|33946.2|33805.2|33954.6|33813.6|33944.3|33803.3|29
1625606280000|2021-07-06 21:18:00|33946|33805|33958.6|33817.6|33958.6|33817.6|33945.3|33804.3|24
1625606290000|2021-07-06 21:18:10|33959.4|33818.4|33958.7|33817.7|33969.3|33828.3|33956.4|33815.4|29
1625606300000|2021-07-06 21:18:20|33958.5|33817.5|33952.7|33811.7|33958.5|33817.5|33950.5|33809.5|29
1625606310000|2021-07-06 21:18:30|33952.6|33811.6|33954.5|33813.5|33955.3|33814.3|33952.6|33811.6|21
1625606320000|2021-07-06 21:18:40|33954.6|33813.6|33954.6|33813.6|33954.6|33813.6|33952.2|33811.2|3
1625606330000|2021-07-06 21:18:50|33954.7|33813.7|33954.8|33813.8|33956.4|33815.4|33953.5|33812.5|13
1625606340000|2021-07-06 21:19:00|33954.1|33813.1|33953.4|33812.4|33955.6|33814.6|33953.4|33812.4|16
1625606350000|2021-07-06 21:19:10|33954.2|33813.2|33955.8|33814.8|33955.8|33814.8|33953.7|33812.7|13
1625606360000|2021-07-06 21:19:20|33957|33816|33970.1|33829.1|33972.2|33831.2|33957|33816|16
1625606370000|2021-07-06 21:19:30|33972.2|33831.2|33973|33832|33974.5|33833.5|33967.7|33826.7|23
1625606380000|2021-07-06 21:19:40|33973.7|33832.7|33977.4|33836.4|33978.3|33837.3|33973.2|33832.2|23
1625606390000|2021-07-06 21:19:50|33977.8|33836.8|33983.1|33842.1|33983.7|33842.7|33977.7|33836.7|21
1625606400000|2021-07-06 21:20:00|33982.4|33841.4|33975.5|33834.5|33985.2|33844.2|33974.9|33833.9|20
1625606410000|2021-07-06 21:20:10|33975.4|33834.4|33970|33829|33975.4|33834.4|33968.5|33827.5|17
1625606420000|2021-07-06 21:20:20|33966.2|33825.2|33963.9|33822.9|33966.2|33825.2|33962.2|33821.2|20
1625606430000|2021-07-06 21:20:30|33963.7|33822.7|33966.2|33825.2|33967.6|33826.6|33963.7|33822.7|23
1625606440000|2021-07-06 21:20:40|33967.1|33826.1|33969.2|33828.2|33970.2|33829.2|33964.1|33823.1|26
1625606450000|2021-07-06 21:20:50|33968.8|33827.8|33968.2|33827.2|33969.5|33828.5|33966.5|33825.5|19
1625606460000|2021-07-06 21:21:00|33967.9|33826.9|33975.4|33834.4|33976.3|33835.3|33967.9|33826.9|18
1625606470000|2021-07-06 21:21:10|33975.3|33834.3|33975.9|33834.9|33975.9|33834.9|33971.8|33830.8|22
1625606480000|2021-07-06 21:21:20|33977.8|33836.8|33975.4|33834.4|33977.8|33836.8|33974.2|33833.2|13
1625606490000|2021-07-06 21:21:30|33974.6|33833.6|33979.3|33838.3|33979.3|33838.3|33974.6|33833.6|23
1625606500000|2021-07-06 21:21:40|33980|33839|33984.1|33843.1|33984.8|33843.8|33978|33837|26
1625606510000|2021-07-06 21:21:50|33983.3|33842.3|33989.2|33848.2|33990.4|33849.4|33983|33842|29
1625606520000|2021-07-06 21:22:00|33991.2|33850.2|33990.7|33849.7|33994.3|33853.3|33989.3|33848.3|31
1625606530000|2021-07-06 21:22:10|33990.3|33849.3|33997.9|33856.9|34001|33860|33990|33849|26
1625606540000|2021-07-06 21:22:20|34000.3|33859.3|33993.8|33852.8|34000.7|33859.7|33993.8|33852.8|24
1625606550000|2021-07-06 21:22:30|33992.6|33851.6|33999.3|33858.3|33999.3|33858.3|33991.9|33850.9|25
1625606560000|2021-07-06 21:22:40|33999.5|33858.5|33999|33858|34002.3|33861.3|33999|33858|27
1625606570000|2021-07-06 21:22:50|33998.5|33857.5|33993.9|33852.9|33998.5|33857.5|33993.4|33852.4|24
1625606580000|2021-07-06 21:23:00|33994.1|33853.1|33995.2|33854.2|33995.7|33854.7|33992.5|33851.5|26
1625606590000|2021-07-06 21:23:10|33997.5|33856.5|33997.2|33856.2|33998.7|33857.7|33994.7|33853.7|28
1625606600000|2021-07-06 21:23:20|33997.4|33856.4|34013.2|33872.2|34013.2|33872.2|33997.4|33856.4|26
1625606610000|2021-07-06 21:23:30|34013.3|33872.3|34001.3|33860.3|34013.4|33872.4|34001.3|33860.3|28
1625606620000|2021-07-06 21:23:40|34001.4|33860.4|33994.1|33853.1|34001.4|33860.4|33992.2|33851.2|33
1625606630000|2021-07-06 21:23:50|33993.8|33852.8|33999.2|33858.2|34000.4|33859.4|33992|33851|30
1625606640000|2021-07-06 21:24:00|33998.4|33857.4|34000.4|33859.4|34002.1|33861.1|33996|33855|31
1625606650000|2021-07-06 21:24:10|34000.7|33859.7|34000.9|33859.9|34002.5|33861.5|33999.4|33858.4|35
1625606660000|2021-07-06 21:24:20|34001|33860|34001.5|33860.5|34008.5|33867.5|34000.5|33859.5|33
1625606670000|2021-07-06 21:24:30|34001.2|33860.2|34008.8|33867.8|34010.6|33869.6|34001.2|33860.2|31
1625606680000|2021-07-06 21:24:40|34009.7|33868.7|34009.2|33868.2|34013.1|33872.1|34003.6|33862.6|35
1625606690000|2021-07-06 21:24:50|34009|33868|34015.9|33874.9|34018.7|33877.7|34009|33868|29
1625606700000|2021-07-06 21:25:00|34015.6|33874.6|34008.2|33867.2|34017.5|33876.5|34006.5|33865.5|23
1625606710000|2021-07-06 21:25:10|34007.4|33866.4|34005.2|33864.2|34007.4|33866.4|34005.2|33864.2|22
1625606720000|2021-07-06 21:25:20|34005.3|33864.3|34003.1|33862.1|34006.1|33865.1|34003.1|33862.1|28
1625606730000|2021-07-06 21:25:30|34003.2|33862.2|34008.5|33867.5|34009.1|33868.1|34003.2|33862.2|24
1625606740000|2021-07-06 21:25:40|34008.7|33867.7|34012.8|33871.8|34013.9|33872.9|34005.7|33864.7|27
1625606750000|2021-07-06 21:25:50|34013.2|33872.2|34008.3|33867.3|34013.2|33872.2|34008.3|33867.3|24
1625606760000|2021-07-06 21:26:00|34008.5|33867.5|34012|33871|34014.4|33873.4|34005.3|33864.3|27
1625606770000|2021-07-06 21:26:10|34010|33869|34012.6|33871.6|34013|33872|34008.7|33867.7|31
1625606780000|2021-07-06 21:26:20|34010|33869|34012.1|33871.1|34012.1|33871.1|34007.5|33866.5|28
1625606790000|2021-07-06 21:26:30|34012.7|33871.7|34006.5|33865.5|34012.9|33871.9|34006.1|33865.1|30
1625606800000|2021-07-06 21:26:40|34006.4|33865.4|34004.3|33863.3|34006.4|33865.4|33998.6|33857.6|27
1625606810000|2021-07-06 21:26:50|34004.1|33863.1|34004.5|33863.5|34005.1|33864.1|33997.3|33856.3|17
1625606820000|2021-07-06 21:27:00|34010.5|33869.5|34004.3|33863.3|34011|33870|34004.3|33863.3|23
1625606830000|2021-07-06 21:27:10|34004.5|33863.5|34002.8|33861.8|34004.6|33863.6|34002.4|33861.4|22
1625606840000|2021-07-06 21:27:20|34002.7|33861.7|33993|33852|34005.5|33864.5|33992.6|33851.6|23
1625606850000|2021-07-06 21:27:30|33992.2|33851.2|33991.3|33850.3|33993.5|33852.5|33990.2|33849.2|30
1625606860000|2021-07-06 21:27:40|33991.7|33850.7|33994.6|33853.6|33997.9|33856.9|33991.7|33850.7|24
1625606870000|2021-07-06 21:27:50|33992.5|33851.5|33977.5|33836.5|33994.5|33853.5|33977.5|33836.5|36
1625606880000|2021-07-06 21:28:00|33980.5|33839.5|33976.9|33835.9|33982.9|33841.9|33972.7|33831.7|28
1625606890000|2021-07-06 21:28:10|33978|33837|33987.9|33846.9|33988.4|33847.4|33976.8|33835.8|34
1625606900000|2021-07-06 21:28:20|33987.6|33846.6|33979.4|33838.4|33988.8|33847.8|33979.3|33838.3|24
1625606910000|2021-07-06 21:28:30|33979.1|33838.1|33978.3|33837.3|33983.7|33842.7|33978.3|33837.3|25
1625606920000|2021-07-06 21:28:40|33978|33837|33981|33840|33981|33840|33977.1|33836.1|23
1625606930000|2021-07-06 21:28:50|33980.9|33839.9|33981.5|33840.5|33981.5|33840.5|33980.5|33839.5|15
1625606940000|2021-07-06 21:29:00|33981.8|33840.8|33977|33836|33981.8|33840.8|33975.4|33834.4|27
1625606950000|2021-07-06 21:29:10|33976.5|33835.5|33973.9|33832.9|33976.5|33835.5|33973.2|33832.2|25
1625606960000|2021-07-06 21:29:20|33973.6|33832.6|33973.5|33832.5|33976.6|33835.6|33973.5|33832.5|29
1625606970000|2021-07-06 21:29:30|33971.5|33830.5|33971.9|33830.9|33973.6|33832.6|33970.8|33829.8|7
1625606980000|2021-07-06 21:29:40|33970.6|33829.6|33973.3|33832.3|33974.6|33833.6|33968.6|33827.6|11
1625606990000|2021-07-06 21:29:50|33968.2|33827.2|33965.4|33824.4|33970|33829|33958.9|33817.9|11
1625607000000|2021-07-06 21:30:00|33965.1|33824.1|33967.5|33826.5|33972.6|33831.6|33964.4|33823.4|18
1625607010000|2021-07-06 21:30:10|33969.4|33828.4|33972.3|33831.3|33972.6|33831.6|33968.3|33827.3|10
1625607020000|2021-07-06 21:30:20|33972.2|33831.2|33972.2|33831.2|33974|33833|33972|33831|9
1625607030000|2021-07-06 21:30:30|33972.3|33831.3|33961.5|33820.5|33972.4|33831.4|33961.3|33820.3|16
1625607040000|2021-07-06 21:30:40|33961.7|33820.7|33960.3|33819.3|33964|33823|33959.9|33818.9|23
1625607050000|2021-07-06 21:30:50|33960.8|33819.8|33960.7|33819.7|33964.8|33823.8|33960.3|33819.3|19
1625607060000|2021-07-06 21:31:00|33960|33819|33962|33821|33964.8|33823.8|33958.8|33817.8|26
1625607070000|2021-07-06 21:31:10|33962.1|33821.1|33960.4|33819.4|33967.3|33826.3|33959.9|33818.9|17
1625607080000|2021-07-06 21:31:20|33960.1|33819.1|33959.6|33818.6|33962.4|33821.4|33959.6|33818.6|10
1625607090000|2021-07-06 21:31:30|33960|33819|33959|33818|33960.1|33819.1|33959|33818|10
1625607100000|2021-07-06 21:31:40|33958.8|33817.8|33958.6|33817.6|33959.1|33818.1|33958.3|33817.3|12
1625607110000|2021-07-06 21:31:50|33958.7|33817.7|33957.1|33816.1|33958.7|33817.7|33957.1|33816.1|3
1625607120000|2021-07-06 21:32:00|33958|33817|33958.1|33817.1|33958.2|33817.2|33957.1|33816.1|5
1625607130000|2021-07-06 21:32:10|33958|33817|33958.2|33817.2|33958.2|33817.2|33958|33817|4
1625607140000|2021-07-06 21:32:20|33962.7|33821.7|33961.6|33820.6|33962.7|33821.7|33961.6|33820.6|3
1625607150000|2021-07-06 21:32:30|33960.9|33819.9|33960.5|33819.5|33960.9|33819.9|33960.2|33819.2|5
1625607160000|2021-07-06 21:32:40|33960.2|33819.2|33955.8|33814.8|33960.2|33819.2|33953.7|33812.7|4
1625607170000|2021-07-06 21:32:50|33953.8|33812.8|33953.6|33812.6|33956.7|33815.7|33952|33811|16
1625607180000|2021-07-06 21:33:00|33953.8|33812.8|33948.1|33807.1|33953.8|33812.8|33947.2|33806.2|27
1625607190000|2021-07-06 21:33:10|33948.2|33807.2|33970|33829|33971.8|33830.8|33948.2|33807.2|23
1625607200000|2021-07-06 21:33:20|33970.3|33829.3|33973.7|33832.7|33973.9|33832.9|33969.2|33828.2|18
1625607210000|2021-07-06 21:33:30|33974.1|33833.1|33973.9|33832.9|33974.5|33833.5|33973.1|33832.1|22
1625607220000|2021-07-06 21:33:40|33973.1|33832.1|33975.4|33834.4|33975.4|33834.4|33973.1|33832.1|11
1625607230000|2021-07-06 21:33:50|33974.9|33833.9|33974.1|33833.1|33974.9|33833.9|33973.2|33832.2|20
1625607240000|2021-07-06 21:34:00|33974.2|33833.2|33972.9|33831.9|33975|33834|33972.9|33831.9|16
1625607250000|2021-07-06 21:34:10|33972.8|33831.8|33972.8|33831.8|33972.8|33831.8|33972.8|33831.8|1
1625607260000|2021-07-06 21:34:20|33972.5|33831.5|33972.3|33831.3|33972.5|33831.5|33971.8|33830.8|4
1625607270000|2021-07-06 21:34:30|33971.7|33830.7|33972.8|33831.8|33973.6|33832.6|33970.2|33829.2|9
1625607280000|2021-07-06 21:34:40|33970.6|33829.6|33974.5|33833.5|33974.5|33833.5|33969.1|33828.1|14
1625607290000|2021-07-06 21:34:50|33973|33832|33969.8|33828.8|33974.4|33833.4|33968.8|33827.8|18
1625607300000|2021-07-06 21:35:00|33970.2|33829.2|33967.6|33826.6|33970.2|33829.2|33967.5|33826.5|9
1625607310000|2021-07-06 21:35:10|33967.4|33826.4|33967.9|33826.9|33968.4|33827.4|33967.2|33826.2|11
1625607320000|2021-07-06 21:35:20|33968|33827|33970.3|33829.3|33970.6|33829.6|33967.9|33826.9|13
1625607330000|2021-07-06 21:35:30|33970.2|33829.2|33962.2|33821.2|33971.2|33830.2|33960.2|33819.2|14
1625607340000|2021-07-06 21:35:40|33962.1|33821.1|33960.2|33819.2|33963.1|33822.1|33960.2|33819.2|12
1625607350000|2021-07-06 21:35:50|33960.6|33819.6|33962.3|33821.3|33963.7|33822.7|33960.6|33819.6|7
1625607360000|2021-07-06 21:36:00|33962.2|33821.2|33962|33821|33962.3|33821.3|33960.4|33819.4|14
1625607370000|2021-07-06 21:36:10|33962.1|33821.1|33962.1|33821.1|33962.4|33821.4|33960.7|33819.7|15
1625607380000|2021-07-06 21:36:20|33960.9|33819.9|33963.6|33822.6|33965.6|33824.6|33960.7|33819.7|7
1625607390000|2021-07-06 21:36:30|33965.6|33824.6|33957.4|33816.4|33965.6|33824.6|33957.4|33816.4|14
1625607400000|2021-07-06 21:36:40|33959.6|33818.6|33957.8|33816.8|33964.5|33823.5|33957.4|33816.4|15
1625607410000|2021-07-06 21:36:50|33957.7|33816.7|33956.8|33815.8|33958.9|33817.9|33954.4|33813.4|14
1625607420000|2021-07-06 21:37:00|33956.9|33815.9|33957.9|33816.9|33958.4|33817.4|33956.8|33815.8|17
1625607430000|2021-07-06 21:37:10|33957.6|33816.6|33962|33821|33962.2|33821.2|33957.6|33816.6|17
1625607440000|2021-07-06 21:37:20|33961.6|33820.6|33961.9|33820.9|33962|33821|33961.4|33820.4|5
1625607450000|2021-07-06 21:37:30|33961.8|33820.8|33961.5|33820.5|33961.8|33820.8|33961.5|33820.5|2
1625607480000|2021-07-06 21:38:00|33963.6|33822.6|33962.3|33821.3|33964.9|33823.9|33962|33821|7
1625607490000|2021-07-06 21:38:10|33964.1|33823.1|33970.4|33829.4|33971.1|33830.1|33964.1|33823.1|26
1625607500000|2021-07-06 21:38:20|33970.3|33829.3|33965.3|33824.3|33970.3|33829.3|33964.5|33823.5|12
1625607510000|2021-07-06 21:38:30|33965.5|33824.5|33964.9|33823.9|33968.4|33827.4|33964.4|33823.4|24
1625607520000|2021-07-06 21:38:40|33966.2|33825.2|33956.3|33815.3|33966.8|33825.8|33956|33815|24
1625607530000|2021-07-06 21:38:50|33956.5|33815.5|33957.4|33816.4|33957.4|33816.4|33955.5|33814.5|26
1625607540000|2021-07-06 21:39:00|33956.2|33815.2|33956.7|33815.7|33958|33817|33954.2|33813.2|17
1625607550000|2021-07-06 21:39:10|33957.3|33816.3|33958|33817|33958.1|33817.1|33956.2|33815.2|18
1625607560000|2021-07-06 21:39:20|33958.1|33817.1|33956.3|33815.3|33959.2|33818.2|33955.4|33814.4|27
1625607570000|2021-07-06 21:39:30|33956.9|33815.9|33956|33815|33959.9|33818.9|33955.9|33814.9|26
1625607580000|2021-07-06 21:39:40|33956.1|33815.1|33958.8|33817.8|33960.3|33819.3|33956|33815|18
1625607590000|2021-07-06 21:39:50|33960.2|33819.2|33962.8|33821.8|33963.7|33822.7|33960.2|33819.2|18
1625607600000|2021-07-06 21:40:00|33963.3|33822.3|33967|33826|33967|33826|33963|33822|21
1625607610000|2021-07-06 21:40:10|33967.6|33826.6|33964.4|33823.4|33968|33827|33960.3|33819.3|22
1625607620000|2021-07-06 21:40:20|33964.8|33823.8|33980.4|33839.4|33980.4|33839.4|33962.1|33821.1|20
1625607630000|2021-07-06 21:40:30|33983.7|33842.7|33987.1|33846.1|33989.8|33848.8|33983.7|33842.7|30
1625607640000|2021-07-06 21:40:40|33987|33846|33987.6|33846.6|33989.4|33848.4|33985.9|33844.9|25
1625607650000|2021-07-06 21:40:50|33987.9|33846.9|33989.4|33848.4|33991.3|33850.3|33986.3|33845.3|24
1625607660000|2021-07-06 21:41:00|33989.5|33848.5|33988|33847|33991.5|33850.5|33987.6|33846.6|24
1625607670000|2021-07-06 21:41:10|33988.2|33847.2|33994.8|33853.8|33994.8|33853.8|33988.2|33847.2|30
1625607680000|2021-07-06 21:41:20|33993.8|33852.8|34005|33864|34005|33864|33993.8|33852.8|38
1625607690000|2021-07-06 21:41:30|34005.1|33864.1|34004.9|33863.9|34007|33866|34002.5|33861.5|26
1625607700000|2021-07-06 21:41:40|34000.5|33859.5|34001.3|33860.3|34002.2|33861.2|33998|33857|27
1625607710000|2021-07-06 21:41:50|34001|33860|33993.6|33852.6|34001.2|33860.2|33993.4|33852.4|20
1625607720000|2021-07-06 21:42:00|33993.3|33852.3|33992.1|33851.1|33993.3|33852.3|33991.8|33850.8|17
1625607730000|2021-07-06 21:42:10|33992.2|33851.2|33993.3|33852.3|33993.3|33852.3|33991.9|33850.9|21
1625607740000|2021-07-06 21:42:20|33993.1|33852.1|33994|33853|33994.9|33853.9|33991.6|33850.6|25
1625607750000|2021-07-06 21:42:30|33993.4|33852.4|33993.7|33852.7|33993.7|33852.7|33992.1|33851.1|10
1625607760000|2021-07-06 21:42:40|33989.2|33848.2|33990|33849|33991.4|33850.4|33988.5|33847.5|26
1625607770000|2021-07-06 21:42:50|33989.5|33848.5|33989.3|33848.3|33991.5|33850.5|33989|33848|22
1625607780000|2021-07-06 21:43:00|33988.9|33847.9|33983.1|33842.1|33991.1|33850.1|33978.3|33837.3|22
1625607790000|2021-07-06 21:43:10|33980.8|33839.8|33971.6|33830.6|33980.8|33839.8|33970.6|33829.6|24
1625607800000|2021-07-06 21:43:20|33971.2|33830.2|33964.6|33823.6|33971.2|33830.2|33964.6|33823.6|19
1625607810000|2021-07-06 21:43:30|33966.1|33825.1|33986.3|33845.3|33986.3|33845.3|33964|33823|28
1625607820000|2021-07-06 21:43:40|33986.2|33845.2|33958.7|33817.7|33986.3|33845.3|33957.6|33816.6|30
1625607830000|2021-07-06 21:43:50|33955.6|33814.6|33951.1|33810.1|33955.6|33814.6|33946.8|33805.8|25
1625607840000|2021-07-06 21:44:00|33949|33808|33953.6|33812.6|33958.6|33817.6|33948.7|33807.7|16
1625607850000|2021-07-06 21:44:10|33953.2|33812.2|33925|33784|33961.2|33820.2|33925|33784|31
1625607860000|2021-07-06 21:44:20|33924.8|33783.8|33927|33786|33927|33786|33924.2|33783.2|8
1625607870000|2021-07-06 21:44:30|33925.3|33784.3|33930.8|33789.8|33931.2|33790.2|33925|33784|26
1625607880000|2021-07-06 21:44:40|33934.1|33793.1|33934.5|33793.5|33934.5|33793.5|33930.7|33789.7|11
1625607890000|2021-07-06 21:44:50|33935.8|33794.8|33930.1|33789.1|33936|33795|33929.7|33788.7|27
1625607900000|2021-07-06 21:45:00|33930.3|33789.3|33920.6|33779.6|33930.8|33789.8|33917.7|33776.7|24
1625607910000|2021-07-06 21:45:10|33920.7|33779.7|33911.3|33770.3|33927.8|33786.8|33911.3|33770.3|19
1625607920000|2021-07-06 21:45:20|33909.3|33768.3|33907.1|33766.1|33911.3|33770.3|33902.1|33761.1|33
1625607930000|2021-07-06 21:45:30|33907.2|33766.2|33928.8|33787.8|33931.4|33790.4|33907.1|33766.1|32
1625607940000|2021-07-06 21:45:40|33930.1|33789.1|33937.1|33796.1|33937.8|33796.8|33930.1|33789.1|33
1625607950000|2021-07-06 21:45:50|33936.8|33795.8|33933.2|33792.2|33937.9|33796.9|33933.2|33792.2|30
1625607960000|2021-07-06 21:46:00|33934.3|33793.3|33897.8|33756.8|33935.2|33794.2|33895.5|33754.5|28
1625607970000|2021-07-06 21:46:10|33896.9|33755.9|33898.7|33757.7|33915.5|33774.5|33896.9|33755.9|37
1625607980000|2021-07-06 21:46:20|33900.6|33759.6|33897.7|33756.7|33904.2|33763.2|33896.2|33755.2|20
1625607990000|2021-07-06 21:46:30|33898.4|33757.4|33892|33751|33913.5|33772.5|33887.4|33746.4|35
1625608000000|2021-07-06 21:46:40|33889.1|33748.1|33887.8|33746.8|33891.8|33750.8|33887.8|33746.8|24
1625608010000|2021-07-06 21:46:50|33889.4|33748.4|33899.7|33758.7|33909.3|33768.3|33888|33747|30
1625608020000|2021-07-06 21:47:00|33900.6|33759.6|33884.2|33743.2|33900.6|33759.6|33884.2|33743.2|24
1625608030000|2021-07-06 21:47:10|33894|33753|33894.2|33753.2|33910.3|33769.3|33892.8|33751.8|38
1625608040000|2021-07-06 21:47:20|33896.4|33755.4|33897.4|33756.4|33897.4|33756.4|33890.2|33749.2|25
1625608050000|2021-07-06 21:47:30|33896.5|33755.5|33899.4|33758.4|33906.8|33765.8|33896.5|33755.5|31
1625608060000|2021-07-06 21:47:40|33899.6|33758.6|33901.8|33760.8|33903.6|33762.6|33899|33758|29
1625608070000|2021-07-06 21:47:50|33901.6|33760.6|33904.9|33763.9|33907.7|33766.7|33901.5|33760.5|23
1625608080000|2021-07-06 21:48:00|33904.7|33763.7|33898.3|33757.3|33905.7|33764.7|33895.8|33754.8|27
1625608090000|2021-07-06 21:48:10|33899.1|33758.1|33914|33773|33914.1|33773.1|33899.1|33758.1|34
1625608100000|2021-07-06 21:48:20|33913.9|33772.9|33901|33760|33913.9|33772.9|33899.3|33758.3|31
1625608110000|2021-07-06 21:48:30|33901.4|33760.4|33903.5|33762.5|33904.8|33763.8|33900|33759|28
1625608120000|2021-07-06 21:48:40|33903.7|33762.7|33903.2|33762.2|33904.6|33763.6|33900.5|33759.5|29
1625608130000|2021-07-06 21:48:50|33903.3|33762.3|33909.2|33768.2|33915.3|33774.3|33903.3|33762.3|23
1625608140000|2021-07-06 21:49:00|33904|33763|33904.3|33763.3|33905.9|33764.9|33901.6|33760.6|24
1625608150000|2021-07-06 21:49:10|33904.5|33763.5|33908.4|33767.4|33911.6|33770.6|33904.5|33763.5|31
1625608160000|2021-07-06 21:49:20|33907|33766|33916.2|33775.2|33916.2|33775.2|33906.1|33765.1|26
1625608170000|2021-07-06 21:49:30|33917|33776|33917.9|33776.9|33918.3|33777.3|33916.6|33775.6|14
1625608180000|2021-07-06 21:49:40|33913.9|33772.9|33919.1|33778.1|33919.1|33778.1|33905.2|33764.2|29
1625608190000|2021-07-06 21:49:50|33920|33779|33921.9|33780.9|33921.9|33780.9|33915.2|33774.2|27
1625608200000|2021-07-06 21:50:00|33921.8|33780.8|33903.8|33762.8|33924.6|33783.6|33898.4|33757.4|35
1625608210000|2021-07-06 21:50:10|33901.7|33760.7|33924.3|33783.3|33924.6|33783.6|33901.7|33760.7|35
1625608220000|2021-07-06 21:50:20|33924.6|33783.6|33902.3|33761.3|33932.1|33791.1|33902|33761|35
1625608230000|2021-07-06 21:50:30|33902.6|33761.6|33904.6|33763.6|33909|33768|33901.5|33760.5|26
1625608240000|2021-07-06 21:50:40|33905.1|33764.1|33904.7|33763.7|33906.1|33765.1|33904.7|33763.7|11
1625608250000|2021-07-06 21:50:50|33905.4|33764.4|33891.6|33750.6|33905.5|33764.5|33891.6|33750.6|18
1625608260000|2021-07-06 21:51:00|33892|33751|33892.9|33751.9|33897.2|33756.2|33891.4|33750.4|13
1625608270000|2021-07-06 21:51:10|33895.6|33754.6|33892.6|33751.6|33895.6|33754.6|33891.1|33750.1|11
1625608280000|2021-07-06 21:51:20|33891.1|33750.1|33889.1|33748.1|33891.2|33750.2|33889.1|33748.1|11
1625608290000|2021-07-06 21:51:30|33888.9|33747.9|33891.3|33750.3|33895.6|33754.6|33888.9|33747.9|23
1625608300000|2021-07-06 21:51:40|33891.4|33750.4|33883.2|33742.2|33892.1|33751.1|33879.6|33738.6|31
1625608310000|2021-07-06 21:51:50|33879|33738|33881.1|33740.1|33886|33745|33879|33738|27
1625608320000|2021-07-06 21:52:00|33880.5|33739.5|33876.7|33735.7|33886.9|33745.9|33876.4|33735.4|37
1625608330000|2021-07-06 21:52:10|33876.5|33735.5|33867.5|33726.5|33878.2|33737.2|33864.3|33723.3|33
1625608340000|2021-07-06 21:52:20|33866.1|33725.1|33872.1|33731.1|33874.9|33733.9|33865.8|33724.8|37
1625608350000|2021-07-06 21:52:30|33871.2|33730.2|33870.8|33729.8|33877.8|33736.8|33870.8|33729.8|32
1625608360000|2021-07-06 21:52:40|33871|33730|33855.2|33714.2|33874|33733|33854.2|33713.2|35
1625608370000|2021-07-06 21:52:50|33855.9|33714.9|33852.6|33711.6|33857.5|33716.5|33852.5|33711.5|33
1625608380000|2021-07-06 21:53:00|33852.4|33711.4|33781.7|33640.7|33854.1|33713.1|33780.3|33639.3|38
1625608390000|2021-07-06 21:53:10|33771.5|33630.5|33750.1|33609.1|33771.5|33630.5|33725.9|33584.9|38
1625608400000|2021-07-06 21:53:20|33759.8|33618.8|33774.1|33633.1|33781.3|33640.3|33758.2|33617.2|38
1625608410000|2021-07-06 21:53:30|33774|33633|33757.3|33616.3|33775.2|33634.2|33753.9|33612.9|37
1625608420000|2021-07-06 21:53:40|33759.2|33618.2|33778.4|33637.4|33780.2|33639.2|33757.7|33616.7|37
1625608430000|2021-07-06 21:53:50|33777.5|33636.5|33788.6|33647.6|33790.1|33649.1|33777.4|33636.4|25
1625608440000|2021-07-06 21:54:00|33788.7|33647.7|33802.8|33661.8|33802.8|33661.8|33788.1|33647.1|23
1625608450000|2021-07-06 21:54:10|33801.8|33660.8|33794.4|33653.4|33818.4|33677.4|33794.4|33653.4|24
1625608460000|2021-07-06 21:54:20|33787.2|33646.2|33775.1|33634.1|33790|33649|33763|33622|30
1625608470000|2021-07-06 21:54:30|33775.8|33634.8|33774.9|33633.9|33775.8|33634.8|33763.7|33622.7|34
1625608480000|2021-07-06 21:54:40|33774.7|33633.7|33777|33636|33782.5|33641.5|33774.1|33633.1|27
1625608490000|2021-07-06 21:54:50|33776|33635|33805.7|33664.7|33805.7|33664.7|33776|33635|33
1625608500000|2021-07-06 21:55:00|33805.1|33664.1|33799|33658|33805.5|33664.5|33794.8|33653.8|38
1625608510000|2021-07-06 21:55:10|33798.6|33657.6|33805.6|33664.6|33806.9|33665.9|33798.5|33657.5|34
1625608520000|2021-07-06 21:55:20|33806.9|33665.9|33808.6|33667.6|33809.2|33668.2|33804.9|33663.9|28
1625608530000|2021-07-06 21:55:30|33808.4|33667.4|33782.9|33641.9|33808.8|33667.8|33782.9|33641.9|29
1625608540000|2021-07-06 21:55:40|33782.4|33641.4|33780.6|33639.6|33784.7|33643.7|33778.6|33637.6|28
1625608550000|2021-07-06 21:55:50|33783.3|33642.3|33794.7|33653.7|33800|33659|33783.3|33642.3|28
1625608560000|2021-07-06 21:56:00|33793.7|33652.7|33810.9|33669.9|33812.3|33671.3|33790.1|33649.1|22
1625608570000|2021-07-06 21:56:10|33812.3|33671.3|33818.7|33677.7|33818.7|33677.7|33812.3|33671.3|21
1625608580000|2021-07-06 21:56:20|33817.8|33676.8|33815.4|33674.4|33821.3|33680.3|33813.5|33672.5|30
1625608590000|2021-07-06 21:56:30|33815.7|33674.7|33803.8|33662.8|33820.5|33679.5|33801|33660|19
1625608600000|2021-07-06 21:56:40|33804|33663|33802.1|33661.1|33807.2|33666.2|33801|33660|27
1625608610000|2021-07-06 21:56:50|33802.9|33661.9|33815|33674|33817.1|33676.1|33802.9|33661.9|28
1625608620000|2021-07-06 21:57:00|33814.2|33673.2|33810|33669|33814.8|33673.8|33804.4|33663.4|29
1625608630000|2021-07-06 21:57:10|33812|33671|33820.3|33679.3|33821.4|33680.4|33809.4|33668.4|25
1625608640000|2021-07-06 21:57:20|33820|33679|33838.5|33697.5|33838.5|33697.5|33818|33677|13
1625608650000|2021-07-06 21:57:30|33836.9|33695.9|33829.7|33688.7|33840.9|33699.9|33829.7|33688.7|23
1625608660000|2021-07-06 21:57:40|33828.3|33687.3|33824.4|33683.4|33828.3|33687.3|33809.4|33668.4|31
1625608670000|2021-07-06 21:57:50|33825.3|33684.3|33835.1|33694.1|33837.6|33696.6|33824|33683|32
1625608680000|2021-07-06 21:58:00|33834.1|33693.1|33847.9|33706.9|33849.9|33708.9|33834.1|33693.1|30
1625608690000|2021-07-06 21:58:10|33848|33707|33855.5|33714.5|33864.9|33723.9|33848|33707|33
1625608700000|2021-07-06 21:58:20|33856.8|33715.8|33849.1|33708.1|33865.6|33724.6|33845.5|33704.5|30
1625608710000|2021-07-06 21:58:30|33848.6|33707.6|33854.2|33713.2|33859|33718|33847.9|33706.9|35
1625608720000|2021-07-06 21:58:40|33854.8|33713.8|33849.1|33708.1|33855.7|33714.7|33849.1|33708.1|30
1625608730000|2021-07-06 21:58:50|33847.5|33706.5|33822.4|33681.4|33847.5|33706.5|33809.2|33668.2|37
1625608740000|2021-07-06 21:59:00|33822|33681|33835.9|33694.9|33836.6|33695.6|33822|33681|36
1625608750000|2021-07-06 21:59:10|33832.9|33691.9|33833.3|33692.3|33838.4|33697.4|33827.4|33686.4|34
1625608760000|2021-07-06 21:59:20|33838.2|33697.2|33841.7|33700.7|33843.9|33702.9|33834.5|33693.5|25
1625608770000|2021-07-06 21:59:30|33839.9|33698.9|33840.4|33699.4|33842.9|33701.9|33837.5|33696.5|14
1625608780000|2021-07-06 21:59:40|33840.1|33699.1|33841.3|33700.3|33841.9|33700.9|33840.1|33699.1|13
1625608790000|2021-07-06 21:59:50|33841.2|33700.2|33838.3|33697.3|33841.3|33700.3|33838.3|33697.3|20
1625608800000|2021-07-06 22:00:00|33838.8|33697.8|33796.4|33655.4|33838.8|33697.8|33796.4|33655.4|28
1625608810000|2021-07-06 22:00:10|33796.3|33655.3|33806.3|33665.3|33810.7|33669.7|33771.2|33630.2|36
1625608820000|2021-07-06 22:00:20|33809.9|33668.9|33809.3|33668.3|33814.7|33673.7|33806.1|33665.1|29
1625608830000|2021-07-06 22:00:30|33810.5|33669.5|33818.2|33677.2|33821.1|33680.1|33810.5|33669.5|28
1625608840000|2021-07-06 22:00:40|33820.5|33679.5|33853.8|33712.8|33853.8|33712.8|33818.1|33677.1|29
1625608850000|2021-07-06 22:00:50|33853.4|33712.4|33863.9|33722.9|33865.2|33724.2|33853.1|33712.1|32
1625608860000|2021-07-06 22:01:00|33859.2|33718.2|33859.4|33718.4|33862.5|33721.5|33854.9|33713.9|29
1625608870000|2021-07-06 22:01:10|33859.1|33718.1|33870.2|33729.2|33870.2|33729.2|33857.7|33716.7|21
1625608880000|2021-07-06 22:01:20|33870.4|33729.4|33870.5|33729.5|33871|33730|33869.1|33728.1|10
1625608890000|2021-07-06 22:01:30|33871.6|33730.6|33869.8|33728.8|33873.1|33732.1|33869.8|33728.8|4
1625608900000|2021-07-06 22:01:40|33869.2|33728.2|33869.6|33728.6|33872.3|33731.3|33868.8|33727.8|18
1625608910000|2021-07-06 22:01:50|33870.4|33729.4|33872.2|33731.2|33873|33732|33869.2|33728.2|16
1625608920000|2021-07-06 22:02:00|33872.6|33731.6|33872.9|33731.9|33877.2|33736.2|33870.5|33729.5|26
1625608930000|2021-07-06 22:02:10|33871.6|33730.6|33869.4|33728.4|33871.6|33730.6|33864.6|33723.6|35
1625608940000|2021-07-06 22:02:20|33870.2|33729.2|33877.6|33736.6|33877.6|33736.6|33868.5|33727.5|26
1625608950000|2021-07-06 22:02:30|33878.4|33737.4|33871|33730|33880.6|33739.6|33871|33730|12
1625608960000|2021-07-06 22:02:40|33870.7|33729.7|33878.8|33737.8|33878.8|33737.8|33870.7|33729.7|10
1625608970000|2021-07-06 22:02:50|33876|33735|33894.7|33753.7|33897.9|33756.9|33876|33735|28
1625608980000|2021-07-06 22:03:00|33894.2|33753.2|33938.5|33797.5|33938.5|33797.5|33882.4|33741.4|36
1625608990000|2021-07-06 22:03:10|33938.9|33797.9|33929.4|33788.4|33949.5|33808.5|33929.4|33788.4|35
1625609000000|2021-07-06 22:03:20|33926.6|33785.6|33962.2|33821.2|33964.1|33823.1|33923.9|33782.9|23
1625609010000|2021-07-06 22:03:30|33961.8|33820.8|33950.3|33809.3|33961.8|33820.8|33950.1|33809.1|14
1625609020000|2021-07-06 22:03:40|33950|33809|33953.2|33812.2|33953.2|33812.2|33950|33809|30
1625609030000|2021-07-06 22:03:50|33957.1|33816.1|33953.1|33812.1|33960.4|33819.4|33947.1|33806.1|29
1625609040000|2021-07-06 22:04:00|33953|33812|33988.5|33847.5|33988.5|33847.5|33944.2|33803.2|32
1625609050000|2021-07-06 22:04:10|33989.7|33848.7|33990.5|33849.5|33992.5|33851.5|33985.9|33844.9|23
1625609060000|2021-07-06 22:04:20|33990.9|33849.9|34006.6|33865.6|34011.1|33870.1|33989.3|33848.3|27
1625609070000|2021-07-06 22:04:30|34008.1|33867.1|34015.4|33874.4|34016.5|33875.5|33994.4|33853.4|32
1625609080000|2021-07-06 22:04:40|34013.9|33872.9|34010.3|33869.3|34015.4|33874.4|34010.3|33869.3|27
1625609090000|2021-07-06 22:04:50|34007.9|33866.9|34003.5|33862.5|34007.9|33866.9|34002.2|33861.2|27
1625609100000|2021-07-06 22:05:00|34002.4|33861.4|33997.6|33856.6|34004.2|33863.2|33997.2|33856.2|17
1625609110000|2021-07-06 22:05:10|33999|33858|33981.7|33840.7|33999|33858|33979.2|33838.2|31
1625609120000|2021-07-06 22:05:20|33981.6|33840.6|33991.4|33850.4|33991.4|33850.4|33979.7|33838.7|32
1625609130000|2021-07-06 22:05:30|33990.9|33849.9|33994.3|33853.3|33995.4|33854.4|33990.9|33849.9|22
1625609140000|2021-07-06 22:05:40|33994.2|33853.2|33992.4|33851.4|33994.3|33853.3|33989.7|33848.7|24
1625609150000|2021-07-06 22:05:50|33992.5|33851.5|33991.8|33850.8|33993.6|33852.6|33991.5|33850.5|20
1625609160000|2021-07-06 22:06:00|33991.5|33850.5|33977|33836|33992.9|33851.9|33977|33836|26
1625609170000|2021-07-06 22:06:10|33977.1|33836.1|33986.6|33845.6|33987.1|33846.1|33977.1|33836.1|33
1625609180000|2021-07-06 22:06:20|33986.7|33845.7|33972.8|33831.8|33987.3|33846.3|33967.1|33826.1|25
1625609190000|2021-07-06 22:06:30|33973.1|33832.1|33968|33827|33973.1|33832.1|33965.8|33824.8|28
1625609200000|2021-07-06 22:06:40|33968.6|33827.6|33966|33825|33969.2|33828.2|33965.8|33824.8|22
1625609210000|2021-07-06 22:06:50|33974.9|33833.9|33983.2|33842.2|33983.7|33842.7|33969.4|33828.4|22
1625609220000|2021-07-06 22:07:00|33982.9|33841.9|33975.6|33834.6|33983.4|33842.4|33968.8|33827.8|22
1625609230000|2021-07-06 22:07:10|33961.2|33820.2|33967.2|33826.2|33969.6|33828.6|33961.2|33820.2|11
1625609240000|2021-07-06 22:07:20|33967.6|33826.6|33967.8|33826.8|33967.9|33826.9|33967.6|33826.6|5
1625609250000|2021-07-06 22:07:30|33967.9|33826.9|33973.9|33832.9|33973.9|33832.9|33967.9|33826.9|12
1625609260000|2021-07-06 22:07:40|33971.3|33830.3|33974.3|33833.3|33976.9|33835.9|33970.7|33829.7|11
1625609270000|2021-07-06 22:07:50|33975.3|33834.3|33977.4|33836.4|33979.5|33838.5|33972.8|33831.8|30
1625609280000|2021-07-06 22:08:00|33977.2|33836.2|33973.6|33832.6|33979.4|33838.4|33973.3|33832.3|25
1625609290000|2021-07-06 22:08:10|33975.2|33834.2|33977.2|33836.2|33978.5|33837.5|33970.7|33829.7|32
1625609300000|2021-07-06 22:08:20|33977.1|33836.1|33970.4|33829.4|33977.1|33836.1|33970.4|33829.4|25
1625609310000|2021-07-06 22:08:30|33975.6|33834.6|33972.8|33831.8|33976.2|33835.2|33972.8|33831.8|11
1625609320000|2021-07-06 22:08:40|33973.4|33832.4|33953|33812|33973.4|33832.4|33952.2|33811.2|29
1625609330000|2021-07-06 22:08:50|33952.8|33811.8|33953.3|33812.3|33956.2|33815.2|33952.8|33811.8|17
1625609340000|2021-07-06 22:09:00|33954|33813|33958.3|33817.3|33961.6|33820.6|33953.1|33812.1|29
1625609350000|2021-07-06 22:09:10|33957.9|33816.9|33964.9|33823.9|33965.8|33824.8|33957.4|33816.4|20
1625609360000|2021-07-06 22:09:20|33963.8|33822.8|33970.6|33829.6|33970.6|33829.6|33963.8|33822.8|18
1625609370000|2021-07-06 22:09:30|33970.5|33829.5|33969.3|33828.3|33972|33831|33968.9|33827.9|13
1625609380000|2021-07-06 22:09:40|33969.1|33828.1|33959.1|33818.1|33969.1|33828.1|33958|33817|20
1625609390000|2021-07-06 22:09:50|33960.9|33819.9|33959.5|33818.5|33960.9|33819.9|33956.7|33815.7|17
1625609400000|2021-07-06 22:10:00|33959.6|33818.6|33959.5|33818.5|33960.7|33819.7|33958.8|33817.8|14
1625609410000|2021-07-06 22:10:10|33959.7|33818.7|33960.9|33819.9|33961.6|33820.6|33958.3|33817.3|12
1625609420000|2021-07-06 22:10:20|33961|33820|33961.8|33820.8|33961.8|33820.8|33961|33820|5
1625609430000|2021-07-06 22:10:30|33962.1|33821.1|33960.5|33819.5|33962.4|33821.4|33958.9|33817.9|16
1625609440000|2021-07-06 22:10:40|33958.7|33817.7|33958.3|33817.3|33958.7|33817.7|33958.2|33817.2|4
1625609450000|2021-07-06 22:10:50|33959.4|33818.4|33955.9|33814.9|33959.4|33818.4|33949.2|33808.2|19
1625609460000|2021-07-06 22:11:00|33956.2|33815.2|33959.4|33818.4|33959.4|33818.4|33956|33815|15
1625609470000|2021-07-06 22:11:10|33959.3|33818.3|33970|33829|33970|33829|33959.3|33818.3|13
1625609480000|2021-07-06 22:11:20|33970.7|33829.7|33983.9|33842.9|33985.7|33844.7|33970.7|33829.7|32
1625609490000|2021-07-06 22:11:30|33984.8|33843.8|33984.5|33843.5|33986.4|33845.4|33980.1|33839.1|18
1625609500000|2021-07-06 22:11:40|33984.3|33843.3|33988.4|33847.4|33988.4|33847.4|33984.3|33843.3|16
1625609510000|2021-07-06 22:11:50|33988.5|33847.5|34000.6|33859.6|34006.4|33865.4|33988.5|33847.5|26
1625609520000|2021-07-06 22:12:00|34002.2|33861.2|34052.8|33911.8|34052.8|33911.8|34002.2|33861.2|34
1625609530000|2021-07-06 22:12:10|34050.6|33909.6|34041.3|33900.3|34059.3|33918.3|34036.2|33895.2|37
1625609540000|2021-07-06 22:12:20|34041.2|33900.2|34045.7|33904.7|34046.6|33905.6|34029.7|33888.7|37
1625609550000|2021-07-06 22:12:30|34045.6|33904.6|34047.8|33906.8|34051.8|33910.8|34045.6|33904.6|31
1625609560000|2021-07-06 22:12:40|34047.9|33906.9|34028.4|33887.4|34049.2|33908.2|34028.4|33887.4|31
1625609570000|2021-07-06 22:12:50|34028.7|33887.7|34037.5|33896.5|34040.4|33899.4|34027.1|33886.1|33
1625609580000|2021-07-06 22:13:00|34039.9|33898.9|34046.2|33905.2|34047.4|33906.4|34038.9|33897.9|32
1625609590000|2021-07-06 22:13:10|34041.7|33900.7|34040.5|33899.5|34046.2|33905.2|34040.3|33899.3|33
1625609600000|2021-07-06 22:13:20|34047.2|33906.2|34062.3|33921.3|34062.3|33921.3|34034.1|33893.1|36
1625609610000|2021-07-06 22:13:30|34063.2|33922.2|34062.9|33921.9|34065.4|33924.4|34059.1|33918.1|19
1625609620000|2021-07-06 22:13:40|34063|33922|34059.9|33918.9|34064.9|33923.9|34053|33912|36
1625609630000|2021-07-06 22:13:50|34059|33918|34063.1|33922.1|34063.1|33922.1|34043.3|33902.3|37
1625609640000|2021-07-06 22:14:00|34063.5|33922.5|34065.8|33924.8|34070|33929|34048|33907|33
1625609650000|2021-07-06 22:14:10|34063.5|33922.5|34067.3|33926.3|34068.4|33927.4|34061.1|33920.1|31
1625609660000|2021-07-06 22:14:20|34062.7|33921.7|34046.3|33905.3|34068|33927|34041.9|33900.9|36
1625609670000|2021-07-06 22:14:30|34046.4|33905.4|34059.6|33918.6|34059.6|33918.6|34044.3|33903.3|29
1625609680000|2021-07-06 22:14:40|34059.3|33918.3|34078.9|33937.9|34080.6|33939.6|34057.6|33916.6|27
1625609690000|2021-07-06 22:14:50|34078.8|33937.8|34073.6|33932.6|34080.2|33939.2|34072.5|33931.5|30
1625609700000|2021-07-06 22:15:00|34072.6|33931.6|34079.6|33938.6|34080.8|33939.8|34072.6|33931.6|12
1625609710000|2021-07-06 22:15:10|34079|33938|34074.1|33933.1|34084.6|33943.6|34074.1|33933.1|20
1625609720000|2021-07-06 22:15:20|34074.2|33933.2|34056.9|33915.9|34074.2|33933.2|34053.6|33912.6|29
1625609730000|2021-07-06 22:15:30|34059|33918|34056.5|33915.5|34060.1|33919.1|34056.1|33915.1|21
1625609740000|2021-07-06 22:15:40|34056.3|33915.3|34059.3|33918.3|34059.3|33918.3|34056.2|33915.2|13
1625609750000|2021-07-06 22:15:50|34059|33918|34057.3|33916.3|34065|33924|34054.7|33913.7|13
1625609760000|2021-07-06 22:16:00|34057.2|33916.2|34047.1|33906.1|34064.9|33923.9|34044.1|33903.1|33
1625609770000|2021-07-06 22:16:10|34046.1|33905.1|34048.6|33907.6|34049.5|33908.5|34045.5|33904.5|29
1625609780000|2021-07-06 22:16:20|34049.8|33908.8|34043.4|33902.4|34049.8|33908.8|34043|33902|33
1625609790000|2021-07-06 22:16:30|34042.6|33901.6|34020.5|33879.5|34043.1|33902.1|34020.5|33879.5|33
1625609800000|2021-07-06 22:16:40|34019.7|33878.7|34040.1|33899.1|34040.1|33899.1|34019.7|33878.7|26
1625609810000|2021-07-06 22:16:50|34042.5|33901.5|34043.6|33902.6|34047.8|33906.8|34042.5|33901.5|18
1625609820000|2021-07-06 22:17:00|34043.8|33902.8|34041.3|33900.3|34050.1|33909.1|34041.3|33900.3|18
1625609830000|2021-07-06 22:17:10|34038.7|33897.7|34041.9|33900.9|34046.2|33905.2|34036.6|33895.6|19
1625609840000|2021-07-06 22:17:20|34042|33901|34042.2|33901.2|34043.2|33902.2|34040|33899|17
1625609850000|2021-07-06 22:17:30|34043.9|33902.9|34038.6|33897.6|34044.8|33903.8|34038.6|33897.6|14
1625609860000|2021-07-06 22:17:40|34038.9|33897.9|34024.5|33883.5|34039.2|33898.2|34015.1|33874.1|26
1625609870000|2021-07-06 22:17:50|34018.5|33877.5|34027.5|33886.5|34032.8|33891.8|34013.7|33872.7|21
1625609880000|2021-07-06 22:18:00|34027.4|33886.4|34027.1|33886.1|34027.9|33886.9|34018.8|33877.8|18
1625609890000|2021-07-06 22:18:10|34024.2|33883.2|34024.7|33883.7|34027.1|33886.1|34024.2|33883.2|14
1625609900000|2021-07-06 22:18:20|34024.8|33883.8|34024.4|33883.4|34027.3|33886.3|34023.4|33882.4|16
1625609910000|2021-07-06 22:18:30|34024.5|33883.5|34024.9|33883.9|34027.7|33886.7|34024.1|33883.1|16
1625609920000|2021-07-06 22:18:40|34025.5|33884.5|34049.5|33908.5|34049.5|33908.5|34025.5|33884.5|28
1625609930000|2021-07-06 22:18:50|34048.3|33907.3|34027.3|33886.3|34048.5|33907.5|34026.5|33885.5|34
1625609940000|2021-07-06 22:19:00|34028.5|33887.5|34032.4|33891.4|34038.9|33897.9|34028.5|33887.5|19
1625609950000|2021-07-06 22:19:10|34035.6|33894.6|34031.2|33890.2|34037.8|33896.8|34029.3|33888.3|28
1625609960000|2021-07-06 22:19:20|34031.3|33890.3|34036.9|33895.9|34040.4|33899.4|34031.3|33890.3|28
1625609970000|2021-07-06 22:19:30|34035.6|33894.6|34035.9|33894.9|34038.3|33897.3|34034.7|33893.7|27
1625609980000|2021-07-06 22:19:40|34036.3|33895.3|34034.6|33893.6|34038.2|33897.2|34034.6|33893.6|24
1625609990000|2021-07-06 22:19:50|34033|33892|34038.3|33897.3|34038.3|33897.3|34032.4|33891.4|21
1625610000000|2021-07-06 22:20:00|34038.5|33897.5|34041.3|33900.3|34041.8|33900.8|34038.5|33897.5|10
1625610010000|2021-07-06 22:20:10|34041.9|33900.9|34042.8|33901.8|34044.2|33903.2|34041.3|33900.3|5
1625610020000|2021-07-06 22:20:20|34043.5|33902.5|34041.3|33900.3|34043.5|33902.5|34041.3|33900.3|6
1625610030000|2021-07-06 22:20:30|34041.9|33900.9|34041.3|33900.3|34041.9|33900.9|34041.3|33900.3|9
1625610040000|2021-07-06 22:20:40|34041.5|33900.5|34024.1|33883.1|34044.3|33903.3|34024.1|33883.1|19
1625610050000|2021-07-06 22:20:50|34021|33880|34027.6|33886.6|34028.3|33887.3|34021|33880|26
1625610060000|2021-07-06 22:21:00|34027.7|33886.7|34033.3|33892.3|34036|33895|34025.4|33884.4|26
1625610070000|2021-07-06 22:21:10|34032.8|33891.8|34039.7|33898.7|34041.2|33900.2|34024.7|33883.7|27
1625610080000|2021-07-06 22:21:20|34039.8|33898.8|34036.4|33895.4|34040.5|33899.5|34035.6|33894.6|29
1625610090000|2021-07-06 22:21:30|34036.5|33895.5|34033.8|33892.8|34038.3|33897.3|34033.5|33892.5|29
1625610100000|2021-07-06 22:21:40|34034.8|33893.8|34047.5|33906.5|34047.8|33906.8|34033.5|33892.5|32
1625610110000|2021-07-06 22:21:50|34047.6|33906.6|34055.3|33914.3|34055.3|33914.3|34047.4|33906.4|30
1625610120000|2021-07-06 22:22:00|34053.3|33912.3|34072.5|33931.5|34072.5|33931.5|34053|33912|31
1625610130000|2021-07-06 22:22:10|34072.6|33931.6|34073|33932|34073.7|33932.7|34072.6|33931.6|3
1625610140000|2021-07-06 22:22:20|34072.6|33931.6|34072.1|33931.1|34072.7|33931.7|34072.1|33931.1|8
1625610150000|2021-07-06 22:22:30|34072.2|33931.2|34062|33921|34072.7|33931.7|34062|33921|14
1625610160000|2021-07-06 22:22:40|34060.2|33919.2|34064.7|33923.7|34066.8|33925.8|34060.2|33919.2|18
1625610170000|2021-07-06 22:22:50|34064.5|33923.5|34066.8|33925.8|34066.8|33925.8|34063.8|33922.8|17
1625610180000|2021-07-06 22:23:00|34066|33925|34058.9|33917.9|34066.8|33925.8|34058.9|33917.9|23
1625610190000|2021-07-06 22:23:10|34058.6|33917.6|34057.9|33916.9|34066.8|33925.8|34049.9|33908.9|20
1625610200000|2021-07-06 22:23:20|34058|33917|34062.8|33921.8|34064.4|33923.4|34058|33917|15
1625610210000|2021-07-06 22:23:30|34062.5|33921.5|34059.3|33918.3|34062.5|33921.5|34058.8|33917.8|12
1625610220000|2021-07-06 22:23:40|34059|33918|34060.2|33919.2|34060.2|33919.2|34058.9|33917.9|9
1625610230000|2021-07-06 22:23:50|34059.5|33918.5|34060|33919|34060|33919|34059.4|33918.4|6
1625610240000|2021-07-06 22:24:00|34063.3|33922.3|34060|33919|34063.3|33922.3|34057.9|33916.9|24
1625610250000|2021-07-06 22:24:10|34060.6|33919.6|34059.3|33918.3|34063.9|33922.9|34059.1|33918.1|23
1625610260000|2021-07-06 22:24:20|34059.5|33918.5|34059.3|33918.3|34060.8|33919.8|34058|33917|19
1625610270000|2021-07-06 22:24:30|34059.6|33918.6|34057.1|33916.1|34062.9|33921.9|34057.1|33916.1|20
1625610280000|2021-07-06 22:24:40|34057.9|33916.9|34046.1|33905.1|34057.9|33916.9|34046.1|33905.1|17
1625610290000|2021-07-06 22:24:50|34047.1|33906.1|34047.5|33906.5|34049|33908|34047.1|33906.1|10
1625610300000|2021-07-06 22:25:00|34049.7|33908.7|34053.7|33912.7|34053.7|33912.7|34047.5|33906.5|10
1625610310000|2021-07-06 22:25:10|34052.1|33911.1|34048.7|33907.7|34057.2|33916.2|34048.7|33907.7|23
1625610320000|2021-07-06 22:25:20|34051.8|33910.8|34054.5|33913.5|34056.1|33915.1|34047.8|33906.8|12
1625610330000|2021-07-06 22:25:30|34054.4|33913.4|34054.2|33913.2|34054.5|33913.5|34054.2|33913.2|3
1625610340000|2021-07-06 22:25:40|34054|33913|34054.4|33913.4|34054.4|33913.4|34054|33913|5
1625610350000|2021-07-06 22:25:50|34054.1|33913.1|34054.2|33913.2|34054.2|33913.2|34054.1|33913.1|2
1625610360000|2021-07-06 22:26:00|34054.4|33913.4|34021.4|33880.4|34055.4|33914.4|34018.1|33877.1|23
1625610370000|2021-07-06 22:26:10|34022|33881|34021.9|33880.9|34027.1|33886.1|34017.1|33876.1|26
1625610380000|2021-07-06 22:26:20|34022.1|33881.1|34022.1|33881.1|34022.2|33881.2|34019|33878|20
1625610390000|2021-07-06 22:26:30|34021.5|33880.5|34031|33890|34033.1|33892.1|34021.3|33880.3|19
1625610400000|2021-07-06 22:26:40|34031.1|33890.1|34029|33888|34034.2|33893.2|34028.8|33887.8|17
1625610410000|2021-07-06 22:26:50|34032.2|33891.2|34032.5|33891.5|34034.4|33893.4|34030.3|33889.3|8
1625610420000|2021-07-06 22:27:00|34033.6|33892.6|34053|33912|34054.7|33913.7|34033.5|33892.5|31
1625610430000|2021-07-06 22:27:10|34052|33911|34051.7|33910.7|34056.6|33915.6|34051.7|33910.7|9
1625610440000|2021-07-06 22:27:20|34056.4|33915.4|34056.1|33915.1|34059.5|33918.5|34050.3|33909.3|13
1625610450000|2021-07-06 22:27:30|34057.4|33916.4|34052.9|33911.9|34057.4|33916.4|34049.2|33908.2|12
1625610460000|2021-07-06 22:27:40|34052.3|33911.3|34052.9|33911.9|34052.9|33911.9|34052.1|33911.1|13
1625610470000|2021-07-06 22:27:50|34052.4|33911.4|34052.9|33911.9|34052.9|33911.9|34052.4|33911.4|4
1625610480000|2021-07-06 22:28:00|34052.3|33911.3|34052.9|33911.9|34052.9|33911.9|34050.4|33909.4|11
1625610490000|2021-07-06 22:28:10|34052.1|33911.1|34052.3|33911.3|34053.8|33912.8|34051.8|33910.8|24
1625610500000|2021-07-06 22:28:20|34052.4|33911.4|34047.8|33906.8|34052.9|33911.9|34047.8|33906.8|18
1625610510000|2021-07-06 22:28:30|34047.2|33906.2|34050.2|33909.2|34051.3|33910.3|34045.2|33904.2|17
1625610520000|2021-07-06 22:28:40|34052.6|33911.6|34050.9|33909.9|34052.6|33911.6|34045.6|33904.6|15
1625610530000|2021-07-06 22:28:50|34052.6|33911.6|34026.8|33885.8|34053|33912|34023.9|33882.9|17
1625610540000|2021-07-06 22:29:00|34032.1|33891.1|34045.2|33904.2|34048.4|33907.4|34032.1|33891.1|28
1625610550000|2021-07-06 22:29:10|34045.3|33904.3|34045.9|33904.9|34049|33908|34045.2|33904.2|10
1625610560000|2021-07-06 22:29:20|34046.1|33905.1|34047|33906|34050.5|33909.5|34045.4|33904.4|27
1625610570000|2021-07-06 22:29:30|34047.3|33906.3|34044.9|33903.9|34047.6|33906.6|34042.6|33901.6|21
1625610580000|2021-07-06 22:29:40|34043.6|33902.6|34049.1|33908.1|34053.2|33912.2|34038.8|33897.8|23
1625610590000|2021-07-06 22:29:50|34053.2|33912.2|34042|33901|34053.2|33912.2|34042|33901|9
1625610600000|2021-07-06 22:30:00|34041.2|33900.2|34049.2|33908.2|34049.2|33908.2|34025.9|33884.9|26
1625610610000|2021-07-06 22:30:10|34047.5|33906.5|34051.1|33910.1|34053.2|33912.2|34047.5|33906.5|13
1625610620000|2021-07-06 22:30:20|34051|33910|34068.6|33927.6|34068.6|33927.6|34051|33910|24
1625610630000|2021-07-06 22:30:30|34068.9|33927.9|34068.9|33927.9|34068.9|33927.9|34068.9|33927.9|1
1625610640000|2021-07-06 22:30:40|34073.6|33932.6|34085.6|33944.6|34085.6|33944.6|34073.4|33932.4|13
1625610650000|2021-07-06 22:30:50|34085.8|33944.8|34084.1|33943.1|34086.7|33945.7|34082.4|33941.4|19
1625610660000|2021-07-06 22:31:00|34084.4|33943.4|34089.8|33948.8|34089.8|33948.8|34084.1|33943.1|23
1625610670000|2021-07-06 22:31:10|34089.7|33948.7|34103.8|33962.8|34105.3|33964.3|34089.7|33948.7|19
1625610680000|2021-07-06 22:31:20|34103.9|33962.9|34091.2|33950.2|34103.9|33962.9|34090.1|33949.1|19
1625610690000|2021-07-06 22:31:30|34093|33952|34085.7|33944.7|34093|33952|34085.4|33944.4|14
1625610700000|2021-07-06 22:31:40|34087.3|33946.3|34093|33952|34093|33952|34085.3|33944.3|17
1625610710000|2021-07-06 22:31:50|34087.3|33946.3|34093|33952|34093|33952|34085.2|33944.2|8
1625610720000|2021-07-06 22:32:00|34091|33950|34090.6|33949.6|34093|33952|34085.5|33944.5|9
1625610730000|2021-07-06 22:32:10|34089.5|33948.5|34073.1|33932.1|34089.5|33948.5|34073.1|33932.1|16
1625610740000|2021-07-06 22:32:20|34083.3|33942.3|34083.5|33942.5|34085.1|33944.1|34080|33939|9
1625610750000|2021-07-06 22:32:30|34083.6|33942.6|34083|33942|34085.1|33944.1|34077.3|33936.3|9
1625610760000|2021-07-06 22:32:40|34085.1|33944.1|34085.1|33944.1|34085.1|33944.1|34078.1|33937.1|9
1625610770000|2021-07-06 22:32:50|34082.2|33941.2|34082|33941|34085.1|33944.1|34082|33941|3
1625610780000|2021-07-06 22:33:00|34085.1|33944.1|34073.1|33932.1|34085.1|33944.1|34072.1|33931.1|10
1625610790000|2021-07-06 22:33:10|34084.6|33943.6|34080.3|33939.3|34084.6|33943.6|34080.3|33939.3|6
1625610800000|2021-07-06 22:33:20|34081.4|33940.4|34077.7|33936.7|34081.4|33940.4|34077.7|33936.7|12
1625610810000|2021-07-06 22:33:30|34080.5|33939.5|34072.9|33931.9|34080.5|33939.5|34068.9|33927.9|15
1625610820000|2021-07-06 22:33:40|34068.7|33927.7|34065.6|33924.6|34072.9|33931.9|34058.5|33917.5|19
1625610830000|2021-07-06 22:33:50|34071.9|33930.9|34061.1|33920.1|34071.9|33930.9|34061.1|33920.1|14
1625610840000|2021-07-06 22:34:00|34060.3|33919.3|34069|33928|34071.9|33930.9|34060.3|33919.3|11
1625610850000|2021-07-06 22:34:10|34071.9|33930.9|34071.9|33930.9|34071.9|33930.9|34067|33926|6
1625610860000|2021-07-06 22:34:20|34069.5|33928.5|34070.6|33929.6|34071.9|33930.9|34067.3|33926.3|16
1625610870000|2021-07-06 22:34:30|34071.9|33930.9|34080.5|33939.5|34081.4|33940.4|34071|33930|12
1625610880000|2021-07-06 22:34:40|34078.4|33937.4|34070.5|33929.5|34079.4|33938.4|34063.1|33922.1|25
1625610890000|2021-07-06 22:34:50|34068.8|33927.8|34063.1|33922.1|34071.4|33930.4|34063.1|33922.1|20
1625610900000|2021-07-06 22:35:00|34065|33924|34063.2|33922.2|34070.3|33929.3|34063.1|33922.1|15
1625610910000|2021-07-06 22:35:10|34064.1|33923.1|34064.3|33923.3|34067.9|33926.9|34061.7|33920.7|5
1625610920000|2021-07-06 22:35:20|34065.9|33924.9|34069.4|33928.4|34069.4|33928.4|34064.2|33923.2|14
1625610930000|2021-07-06 22:35:30|34073.4|33932.4|34080.6|33939.6|34080.6|33939.6|34073|33932|13
1625610940000|2021-07-06 22:35:40|34079.8|33938.8|34079.8|33938.8|34079.8|33938.8|34079.8|33938.8|1
1625610950000|2021-07-06 22:35:50|34079|33938|34078.9|33937.9|34081.1|33940.1|34077.8|33936.8|9
1625610960000|2021-07-06 22:36:00|34073|33932|34070.1|33929.1|34073|33932|34063.8|33922.8|18
1625610970000|2021-07-06 22:36:10|34071.9|33930.9|34070.2|33929.2|34071.9|33930.9|34070.2|33929.2|9
1625610980000|2021-07-06 22:36:20|34068.1|33927.1|34060.7|33919.7|34068.7|33927.7|34058|33917|14
1625610990000|2021-07-06 22:36:30|34061.5|33920.5|34069.1|33928.1|34071.9|33930.9|34060.3|33919.3|23
1625611000000|2021-07-06 22:36:40|34068.7|33927.7|34063.1|33922.1|34071.9|33930.9|34061|33920|17
1625611010000|2021-07-06 22:36:50|34059|33918|34078.4|33937.4|34078.4|33937.4|34057.9|33916.9|14
1625611020000|2021-07-06 22:37:00|34077.5|33936.5|34071.1|33930.1|34078.4|33937.4|34071.1|33930.1|16
1625611030000|2021-07-06 22:37:10|34071|33930|34074.9|33933.9|34074.9|33933.9|34068.3|33927.3|27
1625611040000|2021-07-06 22:37:20|34070.6|33929.6|34074.2|33933.2|34074.9|33933.9|34069.4|33928.4|9
1625611050000|2021-07-06 22:37:30|34073.7|33932.7|34081.9|33940.9|34084.6|33943.6|34072.4|33931.4|25
1625611060000|2021-07-06 22:37:40|34084.4|33943.4|34081|33940|34084.4|33943.4|34078.9|33937.9|26
1625611070000|2021-07-06 22:37:50|34080.6|33939.6|34076.5|33935.5|34083.4|33942.4|34073.1|33932.1|16
1625611080000|2021-07-06 22:38:00|34077.4|33936.4|34076.1|33935.1|34078.6|33937.6|34076.1|33935.1|14
1625611090000|2021-07-06 22:38:10|34077.8|33936.8|34076.2|33935.2|34078.7|33937.7|34076.1|33935.1|9
1625611100000|2021-07-06 22:38:20|34076.6|33935.6|34077.8|33936.8|34078.7|33937.7|34076.6|33935.6|12
1625611110000|2021-07-06 22:38:30|34078.7|33937.7|34094.9|33953.9|34097.6|33956.6|34077.8|33936.8|19
1625611120000|2021-07-06 22:38:40|34095.4|33954.4|34100.3|33959.3|34102.5|33961.5|34095.4|33954.4|15
1625611130000|2021-07-06 22:38:50|34100.1|33959.1|34092|33951|34100.1|33959.1|34088.3|33947.3|20
1625611140000|2021-07-06 22:39:00|34092.3|33951.3|34093|33952|34093|33952|34092|33951|5
1625611150000|2021-07-06 22:39:10|34094|33953|34095.3|33954.3|34097|33956|34093.8|33952.8|23
1625611160000|2021-07-06 22:39:20|34093.9|33952.9|34092.3|33951.3|34094.6|33953.6|34089.9|33948.9|17
1625611170000|2021-07-06 22:39:30|34092.6|33951.6|34095.9|33954.9|34095.9|33954.9|34092.6|33951.6|11
1625611180000|2021-07-06 22:39:40|34094.5|33953.5|34103.3|33962.3|34103.3|33962.3|34093.8|33952.8|15
1625611190000|2021-07-06 22:39:50|34106.6|33965.6|34111|33970|34111.5|33970.5|34106.1|33965.1|20
1625611200000|2021-07-06 22:40:00|34110.9|33969.9|34113.9|33972.9|34113.9|33972.9|34110.8|33969.8|18
1625611210000|2021-07-06 22:40:10|34114.6|33973.6|34115.7|33974.7|34115.7|33974.7|34114.6|33973.6|9
1625611220000|2021-07-06 22:40:20|34115.9|33974.9|34115.3|33974.3|34116.2|33975.2|34114.7|33973.7|21
1625611230000|2021-07-06 22:40:30|34115.1|33974.1|34113.1|33972.1|34115.9|33974.9|34112.1|33971.1|21
1625611240000|2021-07-06 22:40:40|34114.4|33973.4|34114.1|33973.1|34116.7|33975.7|34112.3|33971.3|30
1625611250000|2021-07-06 22:40:50|34112.4|33971.4|34127.5|33986.5|34127.5|33986.5|34112.4|33971.4|32
1625611260000|2021-07-06 22:41:00|34127.4|33986.4|34153.2|34012.2|34158.8|34017.8|34127.4|33986.4|19
1625611270000|2021-07-06 22:41:10|34152.9|34011.9|34125.5|33984.5|34152.9|34011.9|34121.9|33980.9|27
1625611280000|2021-07-06 22:41:20|34130.5|33989.5|34128.3|33987.3|34132.6|33991.6|34126.3|33985.3|33
1625611290000|2021-07-06 22:41:30|34127.6|33986.6|34114.8|33973.8|34129.3|33988.3|34114.2|33973.2|30
1625611300000|2021-07-06 22:41:40|34114.6|33973.6|34121|33980|34122.1|33981.1|34113.9|33972.9|19
1625611310000|2021-07-06 22:41:50|34120.8|33979.8|34139.7|33998.7|34141.5|34000.5|34119|33978|23
1625611320000|2021-07-06 22:42:00|34139.8|33998.8|34146.6|34005.6|34147|34006|34139.7|33998.7|18
1625611330000|2021-07-06 22:42:10|34146.2|34005.2|34157|34016|34157|34016|34145.8|34004.8|19
1625611340000|2021-07-06 22:42:20|34156.8|34015.8|34150.4|34009.4|34158.9|34017.9|34147.3|34006.3|21
1625611350000|2021-07-06 22:42:30|34150|34009|34144.6|34003.6|34151.9|34010.9|34143.3|34002.3|9
1625611360000|2021-07-06 22:42:40|34143.4|34002.4|34137.7|33996.7|34143.4|34002.4|34137.7|33996.7|7
1625611370000|2021-07-06 22:42:50|34135.8|33994.8|34147.4|34006.4|34147.4|34006.4|34133.5|33992.5|23
1625611380000|2021-07-06 22:43:00|34138.9|33997.9|34134.4|33993.4|34140.4|33999.4|34131.6|33990.6|31
1625611390000|2021-07-06 22:43:10|34134.9|33993.9|34131.4|33990.4|34137.3|33996.3|34131.4|33990.4|23
1625611400000|2021-07-06 22:43:20|34132.9|33991.9|34130|33989|34135.4|33994.4|34129.8|33988.8|17
1625611410000|2021-07-06 22:43:30|34131.2|33990.2|34126.1|33985.1|34132.6|33991.6|34125.6|33984.6|18
1625611420000|2021-07-06 22:43:40|34126.7|33985.7|34117.3|33976.3|34129.5|33988.5|34117.3|33976.3|21
1625611430000|2021-07-06 22:43:50|34121.6|33980.6|34123.7|33982.7|34126.6|33985.6|34121.2|33980.2|15
1625611440000|2021-07-06 22:44:00|34122.4|33981.4|34131.4|33990.4|34137.5|33996.5|34122.4|33981.4|21
1625611450000|2021-07-06 22:44:10|34137.2|33996.2|34137.2|33996.2|34137.9|33996.9|34128.9|33987.9|27
1625611460000|2021-07-06 22:44:20|34135.6|33994.6|34135|33994|34137.9|33996.9|34132.8|33991.8|17
1625611470000|2021-07-06 22:44:30|34135.2|33994.2|34137.9|33996.9|34137.9|33996.9|34133.7|33992.7|19
1625611480000|2021-07-06 22:44:40|34137.4|33996.4|34119.3|33978.3|34137.9|33996.9|34119.3|33978.3|26
1625611490000|2021-07-06 22:44:50|34119.1|33978.1|34119.2|33978.2|34120.2|33979.2|34117.9|33976.9|18
1625611500000|2021-07-06 22:45:00|34119.8|33978.8|34121.2|33980.2|34121.2|33980.2|34119.2|33978.2|11
1625611510000|2021-07-06 22:45:10|34122.8|33981.8|34122.1|33981.1|34124.5|33983.5|34120.9|33979.9|13
1625611520000|2021-07-06 22:45:20|34121.9|33980.9|34125.5|33984.5|34125.9|33984.9|34119.5|33978.5|19
1625611530000|2021-07-06 22:45:30|34123.6|33982.6|34128.3|33987.3|34128.3|33987.3|34120.7|33979.7|23
1625611540000|2021-07-06 22:45:40|34125.1|33984.1|34189.2|34048.2|34189.2|34048.2|34122.9|33981.9|31
1625611550000|2021-07-06 22:45:50|34163|34022|34169.7|34028.7|34223|34082|34163|34022|32
1625611560000|2021-07-06 22:46:00|34170.4|34029.4|34186.3|34045.3|34190.8|34049.8|34170.4|34029.4|23
1625611570000|2021-07-06 22:46:10|34186.6|34045.6|34187.7|34046.7|34191.8|34050.8|34186.3|34045.3|25
1625611580000|2021-07-06 22:46:20|34187.1|34046.1|34185.3|34044.3|34188.7|34047.7|34183.7|34042.7|18
1625611590000|2021-07-06 22:46:30|34183.6|34042.6|34175.1|34034.1|34183.6|34042.6|34168|34027|21
1625611600000|2021-07-06 22:46:40|34174|34033|34175.3|34034.3|34175.3|34034.3|34167.1|34026.1|6
1625611610000|2021-07-06 22:46:50|34174.7|34033.7|34170.5|34029.5|34174.7|34033.7|34170.5|34029.5|6
1625611620000|2021-07-06 22:47:00|34170.2|34029.2|34170.2|34029.2|34177.7|34036.7|34164.5|34023.5|26
1625611630000|2021-07-06 22:47:10|34168.6|34027.6|34163.1|34022.1|34168.6|34027.6|34163.1|34022.1|18
1625611640000|2021-07-06 22:47:20|34154.1|34013.1|34153|34012|34154.9|34013.9|34152.7|34011.7|15
1625611650000|2021-07-06 22:47:30|34154|34013|34154.2|34013.2|34155.1|34014.1|34153.7|34012.7|5
1625611660000|2021-07-06 22:47:40|34154|34013|34153.3|34012.3|34155.1|34014.1|34153.3|34012.3|9
1625611670000|2021-07-06 22:47:50|34154.5|34013.5|34157.8|34016.8|34161.9|34020.9|34152.6|34011.6|23
1625611680000|2021-07-06 22:48:00|34157.5|34016.5|34161.6|34020.6|34164.4|34023.4|34155.6|34014.6|28
1625611690000|2021-07-06 22:48:10|34160.3|34019.3|34165.5|34024.5|34168.5|34027.5|34160.3|34019.3|26
1625611700000|2021-07-06 22:48:20|34164.1|34023.1|34167.4|34026.4|34169|34028|34164|34023|16
1625611710000|2021-07-06 22:48:30|34166.9|34025.9|34158.3|34017.3|34167.9|34026.9|34158|34017|16
1625611720000|2021-07-06 22:48:40|34153.5|34012.5|34157.6|34016.6|34161.5|34020.5|34153|34012|28
1625611730000|2021-07-06 22:48:50|34154|34013|34151.8|34010.8|34162.7|34021.7|34151.8|34010.8|18
1625611740000|2021-07-06 22:49:00|34152.7|34011.7|34154.7|34013.7|34159.4|34018.4|34151.9|34010.9|22
1625611750000|2021-07-06 22:49:10|34153.6|34012.6|34153.3|34012.3|34155.4|34014.4|34152.7|34011.7|14
1625611760000|2021-07-06 22:49:20|34154|34013|34153.5|34012.5|34154.4|34013.4|34152.6|34011.6|19
1625611770000|2021-07-06 22:49:30|34153.3|34012.3|34156.7|34015.7|34164.8|34023.8|34153.3|34012.3|9
1625611780000|2021-07-06 22:49:40|34156.3|34015.3|34159.3|34018.3|34159.3|34018.3|34155.1|34014.1|16
1625611790000|2021-07-06 22:49:50|34159.2|34018.2|34155.4|34014.4|34160.1|34019.1|34155.4|34014.4|22
1625611800000|2021-07-06 22:50:00|34160.1|34019.1|34153.9|34012.9|34160.1|34019.1|34153.9|34012.9|3
1625611810000|2021-07-06 22:50:10|34164.5|34023.5|34136.7|33995.7|34164.5|34023.5|34131.7|33990.7|28
1625611820000|2021-07-06 22:50:20|34136.8|33995.8|34141.1|34000.1|34143.5|34002.5|34129.2|33988.2|25
1625611830000|2021-07-06 22:50:30|34136.1|33995.1|34134.9|33993.9|34139.6|33998.6|34132.9|33991.9|28
1625611840000|2021-07-06 22:50:40|34142.2|34001.2|34134.2|33993.2|34142.2|34001.2|34131.3|33990.3|26
1625611850000|2021-07-06 22:50:50|34133.7|33992.7|34148.2|34007.2|34148.2|34007.2|34132.8|33991.8|29
1625611860000|2021-07-06 22:51:00|34148.1|34007.1|34141.9|34000.9|34148.1|34007.1|34141.3|34000.3|21
1625611870000|2021-07-06 22:51:10|34141.4|34000.4|34131.6|33990.6|34141.9|34000.9|34131.6|33990.6|13
1625611880000|2021-07-06 22:51:20|34132|33991|34134.5|33993.5|34138.7|33997.7|34128.5|33987.5|21
1625611890000|2021-07-06 22:51:30|34135.2|33994.2|34127.6|33986.6|34135.2|33994.2|34126.4|33985.4|11
1625611900000|2021-07-06 22:51:40|34127.1|33986.1|34126.9|33985.9|34128.2|33987.2|34126.9|33985.9|7
1625611910000|2021-07-06 22:51:50|34126.4|33985.4|34127.1|33986.1|34127.6|33986.6|34126.4|33985.4|12
1625611920000|2021-07-06 22:52:00|34127.2|33986.2|34139.7|33998.7|34139.7|33998.7|34127.2|33986.2|18
1625611930000|2021-07-06 22:52:10|34138.5|33997.5|34135.5|33994.5|34139.4|33998.4|34135.4|33994.4|17
1625611940000|2021-07-06 22:52:20|34135.7|33994.7|34134.7|33993.7|34148|34007|34134.7|33993.7|11
1625611950000|2021-07-06 22:52:30|34134.9|33993.9|34135|33994|34141.6|34000.6|34134.9|33993.9|21
1625611960000|2021-07-06 22:52:40|34135.5|33994.5|34127.4|33986.4|34145.9|34004.9|34127.4|33986.4|33
1625611970000|2021-07-06 22:52:50|34127|33986|34137|33996|34145.9|34004.9|34126.3|33985.3|14
1625611980000|2021-07-06 22:53:00|34138.8|33997.8|34129.9|33988.9|34145.9|34004.9|34129|33988|17
1625611990000|2021-07-06 22:53:10|34130.7|33989.7|34126.7|33985.7|34143.4|34002.4|34126.4|33985.4|22
1625612000000|2021-07-06 22:53:20|34142.9|34001.9|34128.3|33987.3|34143.2|34002.2|34127.2|33986.2|14
1625612010000|2021-07-06 22:53:30|34128.7|33987.7|34137.6|33996.6|34143|34002|34128.7|33987.7|10
1625612020000|2021-07-06 22:53:40|34137.5|33996.5|34132.3|33991.3|34137.9|33996.9|34129.1|33988.1|18
1625612030000|2021-07-06 22:53:50|34130.9|33989.9|34143.4|34002.4|34144|34003|34130.9|33989.9|27
1625612040000|2021-07-06 22:54:00|34143|34002|34144.1|34003.1|34145.9|34004.9|34137.3|33996.3|28
1625612050000|2021-07-06 22:54:10|34144.4|34003.4|34142.4|34001.4|34145.9|34004.9|34141.3|34000.3|14
1625612060000|2021-07-06 22:54:20|34144.6|34003.6|34145.3|34004.3|34145.9|34004.9|34133.1|33992.1|22
1625612070000|2021-07-06 22:54:30|34144.7|34003.7|34144.7|34003.7|34145.3|34004.3|34139.9|33998.9|31
1625612080000|2021-07-06 22:54:40|34144.5|34003.5|34144.7|34003.7|34146.3|34005.3|34139.6|33998.6|26
1625612090000|2021-07-06 22:54:50|34144.8|34003.8|34131.8|33990.8|34146.3|34005.3|34131.8|33990.8|18
1625612100000|2021-07-06 22:55:00|34131.2|33990.2|34131.3|33990.3|34134.9|33993.9|34128.1|33987.1|26
1625612110000|2021-07-06 22:55:10|34131.2|33990.2|34145.9|34004.9|34145.9|34004.9|34130.8|33989.8|27
1625612120000|2021-07-06 22:55:20|34137.4|33996.4|34145.9|34004.9|34145.9|34004.9|34133.1|33992.1|20
1625612130000|2021-07-06 22:55:30|34138.6|33997.6|34134.9|33993.9|34145.9|34004.9|34134.9|33993.9|8
1625612140000|2021-07-06 22:55:40|34145.9|34004.9|34145.9|34004.9|34145.9|34004.9|34127.6|33986.6|15
1625612150000|2021-07-06 22:55:50|34139.2|33998.2|34139.2|33998.2|34145.9|34004.9|34129.1|33988.1|14
1625612160000|2021-07-06 22:56:00|34129.5|33988.5|34113.6|33972.6|34129.8|33988.8|34113.6|33972.6|3
1625612180000|2021-07-06 22:56:20|34128.7|33987.7|34115.9|33974.9|34129.8|33988.8|34113.2|33972.2|10
1625612190000|2021-07-06 22:56:30|34113.6|33972.6|34118.3|33977.3|34130.3|33989.3|34109.1|33968.1|17
1625612200000|2021-07-06 22:56:40|34118.4|33977.4|34108.1|33967.1|34121.6|33980.6|34106.1|33965.1|19
1625612210000|2021-07-06 22:56:50|34107.6|33966.6|34127.6|33986.6|34133.9|33992.9|34107.6|33966.6|22
1625612220000|2021-07-06 22:57:00|34123.3|33982.3|34125.5|33984.5|34129.4|33988.4|34123.3|33982.3|14
1625612230000|2021-07-06 22:57:10|34128.3|33987.3|34126.1|33985.1|34129.8|33988.8|34122.2|33981.2|19
1625612240000|2021-07-06 22:57:20|34126.6|33985.6|34140.4|33999.4|34140.9|33999.9|34123.6|33982.6|21
1625612250000|2021-07-06 22:57:30|34140.9|33999.9|34135.5|33994.5|34142.2|34001.2|34128.6|33987.6|26
1625612260000|2021-07-06 22:57:40|34135.7|33994.7|34134.2|33993.2|34140.7|33999.7|34134.2|33993.2|25
1625612270000|2021-07-06 22:57:50|34136.8|33995.8|34134.4|33993.4|34136.8|33995.8|34133.8|33992.8|24
1625612280000|2021-07-06 22:58:00|34136.2|33995.2|34136.6|33995.6|34139.8|33998.8|34130.1|33989.1|18
1625612290000|2021-07-06 22:58:10|34128.8|33987.8|34130.9|33989.9|34136|33995|34128.8|33987.8|29
1625612300000|2021-07-06 22:58:20|34136|33995|34127.8|33986.8|34136|33995|34126.8|33985.8|21
1625612310000|2021-07-06 22:58:30|34130.1|33989.1|34129.9|33988.9|34130.9|33989.9|34128.1|33987.1|22
1625612320000|2021-07-06 22:58:40|34128.8|33987.8|34128|33987|34130.9|33989.9|34128|33987|22
1625612330000|2021-07-06 22:58:50|34127.9|33986.9|34127.5|33986.5|34139.7|33998.7|34127.3|33986.3|25
1625612340000|2021-07-06 22:59:00|34129.8|33988.8|34133.8|33992.8|34138.2|33997.2|34121.9|33980.9|22
1625612350000|2021-07-06 22:59:10|34133.1|33992.1|34130.9|33989.9|34144.1|34003.1|34129.5|33988.5|19
1625612360000|2021-07-06 22:59:20|34131.3|33990.3|34130.7|33989.7|34131.4|33990.4|34129.9|33988.9|21
1625612370000|2021-07-06 22:59:30|34131.8|33990.8|34139.4|33998.4|34139.4|33998.4|34131.5|33990.5|16
1625612380000|2021-07-06 22:59:40|34139.9|33998.9|34136.4|33995.4|34139.9|33998.9|34136|33995|10
1625612390000|2021-07-06 22:59:50|34133.7|33992.7|34128.9|33987.9|34133.7|33992.7|34100.9|33959.9|23
1625612400000|2021-07-06 23:00:00|34114.7|33973.7|34099.2|33958.2|34120.7|33979.7|34080.7|33939.7|26
1625612410000|2021-07-06 23:00:10|34089|33948|34048.2|33907.2|34099.5|33958.5|34047.9|33906.9|24
1625612420000|2021-07-06 23:00:20|34047.5|33906.5|34049.5|33908.5|34050.4|33909.4|34046|33905|20
1625612430000|2021-07-06 23:00:30|34049.3|33908.3|34056|33915|34060.6|33919.6|34046.5|33905.5|30
1625612440000|2021-07-06 23:00:40|34062|33921|34057|33916|34072.3|33931.3|34057|33916|26
1625612450000|2021-07-06 23:00:50|34058.9|33917.9|34073.2|33932.2|34073.4|33932.4|34058.1|33917.1|30
1625612460000|2021-07-06 23:01:00|34072.9|33931.9|34073.3|33932.3|34073.6|33932.6|34071.6|33930.6|32
1625612470000|2021-07-06 23:01:10|34074.1|33933.1|34085.7|33944.7|34085.7|33944.7|34074|33933|14
1625612480000|2021-07-06 23:01:20|34080.4|33939.4|34086|33945|34087.7|33946.7|34078.1|33937.1|26
1625612490000|2021-07-06 23:01:30|34089.1|33948.1|34088.4|33947.4|34090.8|33949.8|34085.7|33944.7|28
1625612500000|2021-07-06 23:01:40|34088.1|33947.1|34092.2|33951.2|34097.4|33956.4|34087.7|33946.7|13
1625612510000|2021-07-06 23:01:50|34090.3|33949.3|34090.1|33949.1|34092|33951|34089.5|33948.5|12
1625612520000|2021-07-06 23:02:00|34089.5|33948.5|34113.6|33972.6|34116.8|33975.8|34088.7|33947.7|32
1625612530000|2021-07-06 23:02:10|34113.9|33972.9|34101.6|33960.6|34115.2|33974.2|34092.1|33951.1|26
1625612540000|2021-07-06 23:02:20|34102.9|33961.9|34103.7|33962.7|34107|33966|34101.7|33960.7|18
1625612550000|2021-07-06 23:02:30|34103.2|33962.2|34113.9|33972.9|34113.9|33972.9|34103.2|33962.2|28
1625612560000|2021-07-06 23:02:40|34115.5|33974.5|34120.9|33979.9|34121.3|33980.3|34115.5|33974.5|29
1625612570000|2021-07-06 23:02:50|34120.7|33979.7|34130.4|33989.4|34130.4|33989.4|34120.7|33979.7|12
1625612580000|2021-07-06 23:03:00|34130.9|33989.9|34130.7|33989.7|34130.9|33989.9|34130.4|33989.4|3
1625612590000|2021-07-06 23:03:10|34131.3|33990.3|34131.4|33990.4|34131.5|33990.5|34130.5|33989.5|11
1625612600000|2021-07-06 23:03:20|34130.8|33989.8|34131.3|33990.3|34131.4|33990.4|34130.8|33989.8|6
1625612610000|2021-07-06 23:03:30|34131.4|33990.4|34140.1|33999.1|34140.6|33999.6|34131.4|33990.4|13
1625612620000|2021-07-06 23:03:40|34140.2|33999.2|34143.8|34002.8|34143.8|34002.8|34140.2|33999.2|27
1625612630000|2021-07-06 23:03:50|34143.2|34002.2|34145.8|34004.8|34146.4|34005.4|34143.2|34002.2|28
1625612640000|2021-07-06 23:04:00|34145.6|34004.6|34148.1|34007.1|34148.1|34007.1|34145.2|34004.2|34
1625612650000|2021-07-06 23:04:10|34148|34007|34149.8|34008.8|34149.9|34008.9|34142.9|34001.9|20
1625612660000|2021-07-06 23:04:20|34149.9|34008.9|34169.1|34028.1|34170.2|34029.2|34148.8|34007.8|30
1625612670000|2021-07-06 23:04:30|34176.6|34035.6|34171.5|34030.5|34176.9|34035.9|34170.8|34029.8|18
1625612680000|2021-07-06 23:04:40|34171.3|34030.3|34164.7|34023.7|34176.9|34035.9|34164.7|34023.7|25
1625612690000|2021-07-06 23:04:50|34165.3|34024.3|34168.9|34027.9|34169.1|34028.1|34164.9|34023.9|26
1625612700000|2021-07-06 23:05:00|34169.4|34028.4|34172.7|34031.7|34177.3|34036.3|34165.3|34024.3|33
1625612710000|2021-07-06 23:05:10|34173.4|34032.4|34175.9|34034.9|34176.9|34035.9|34172.8|34031.8|15
1625612720000|2021-07-06 23:05:20|34176.9|34035.9|34176.9|34035.9|34177.6|34036.6|34172.2|34031.2|19
1625612730000|2021-07-06 23:05:30|34175.7|34034.7|34174.5|34033.5|34176.9|34035.9|34173.7|34032.7|17
1625612740000|2021-07-06 23:05:40|34176|34035|34176|34035|34176.1|34035.1|34173.7|34032.7|8
1625612750000|2021-07-06 23:05:50|34176.9|34035.9|34176.9|34035.9|34176.9|34035.9|34176.2|34035.2|3
1625612760000|2021-07-06 23:06:00|34175.2|34034.2|34160|34019|34176.9|34035.9|34160|34019|29
1625612770000|2021-07-06 23:06:10|34160.1|34019.1|34177.3|34036.3|34177.3|34036.3|34159.9|34018.9|20
1625612780000|2021-07-06 23:06:20|34176.1|34035.1|34173|34032|34178.1|34037.1|34172.9|34031.9|28
1625612790000|2021-07-06 23:06:30|34177.8|34036.8|34180.7|34039.7|34181.4|34040.4|34175.9|34034.9|11
1625612800000|2021-07-06 23:06:40|34179.1|34038.1|34182.1|34041.1|34182.1|34041.1|34179.1|34038.1|6
1625612810000|2021-07-06 23:06:50|34179.6|34038.6|34183.1|34042.1|34183.7|34042.7|34179.6|34038.6|6
1625612820000|2021-07-06 23:07:00|34179.5|34038.5|34180.5|34039.5|34183.7|34042.7|34179|34038|10
1625612830000|2021-07-06 23:07:10|34180.9|34039.9|34181.4|34040.4|34183.2|34042.2|34180.4|34039.4|11
1625612840000|2021-07-06 23:07:20|34180.5|34039.5|34180.1|34039.1|34180.5|34039.5|34180.1|34039.1|3
1625612850000|2021-07-06 23:07:30|34181.6|34040.6|34190.3|34049.3|34190.5|34049.5|34180.3|34039.3|26
1625612860000|2021-07-06 23:07:40|34185.8|34044.8|34180.8|34039.8|34191.9|34050.9|34174.8|34033.8|18
1625612870000|2021-07-06 23:07:50|34180.9|34039.9|34188.5|34047.5|34188.5|34047.5|34174.9|34033.9|24
1625612880000|2021-07-06 23:08:00|34188.6|34047.6|34185.1|34044.1|34189.1|34048.1|34182.4|34041.4|27
1625612890000|2021-07-06 23:08:10|34182.7|34041.7|34182.2|34041.2|34186.5|34045.5|34182.2|34041.2|21
1625612900000|2021-07-06 23:08:20|34181.9|34040.9|34186.8|34045.8|34186.8|34045.8|34181.9|34040.9|2
1625612910000|2021-07-06 23:08:30|34187.7|34046.7|34187.7|34046.7|34187.7|34046.7|34187.7|34046.7|1
1625612930000|2021-07-06 23:08:50|34184.6|34043.6|34173.5|34032.5|34187.7|34046.7|34161.7|34020.7|24
1625612940000|2021-07-06 23:09:00|34175.6|34034.6|34175.8|34034.8|34181.7|34040.7|34171|34030|18
1625612950000|2021-07-06 23:09:10|34177.7|34036.7|34185.4|34044.4|34185.4|34044.4|34177|34036|24
1625612960000|2021-07-06 23:09:20|34182.6|34041.6|34175.9|34034.9|34184.4|34043.4|34174.4|34033.4|25
1625612970000|2021-07-06 23:09:30|34177.1|34036.1|34177.8|34036.8|34179.4|34038.4|34175.7|34034.7|12
1625612980000|2021-07-06 23:09:40|34178.3|34037.3|34176|34035|34181|34040|34174.9|34033.9|14
1625612990000|2021-07-06 23:09:50|34174.6|34033.6|34178.5|34037.5|34180.6|34039.6|34174.1|34033.1|22
1625613000000|2021-07-06 23:10:00|34178.8|34037.8|34177.3|34036.3|34180|34039|34177.3|34036.3|20
1625613010000|2021-07-06 23:10:10|34177|34036|34170.6|34029.6|34177|34036|34170.6|34029.6|9
1625613020000|2021-07-06 23:10:20|34170.7|34029.7|34179.6|34038.6|34181.3|34040.3|34170.7|34029.7|19
1625613030000|2021-07-06 23:10:30|34179.8|34038.8|34179.5|34038.5|34179.8|34038.8|34177.6|34036.6|12
1625613040000|2021-07-06 23:10:40|34178.1|34037.1|34179.5|34038.5|34180.3|34039.3|34177.8|34036.8|11
1625613050000|2021-07-06 23:10:50|34180.3|34039.3|34176.9|34035.9|34180.3|34039.3|34176.3|34035.3|15
1625613060000|2021-07-06 23:11:00|34178.5|34037.5|34178.5|34037.5|34178.9|34037.9|34176.4|34035.4|10
1625613070000|2021-07-06 23:11:10|34179.1|34038.1|34178|34037|34179.9|34038.9|34177.1|34036.1|12
1625613080000|2021-07-06 23:11:20|34179.3|34038.3|34176.3|34035.3|34185.3|34044.3|34173.4|34032.4|22
1625613090000|2021-07-06 23:11:30|34175.7|34034.7|34177.2|34036.2|34177.2|34036.2|34174|34033|21
1625613100000|2021-07-06 23:11:40|34176|34035|34175.8|34034.8|34177.2|34036.2|34175.6|34034.6|13
1625613110000|2021-07-06 23:11:50|34175.9|34034.9|34176.4|34035.4|34176.4|34035.4|34175.9|34034.9|5
1625613120000|2021-07-06 23:12:00|34176.3|34035.3|34177.4|34036.4|34177.5|34036.5|34175.9|34034.9|6
1625613130000|2021-07-06 23:12:10|34177.5|34036.5|34174|34033|34177.5|34036.5|34174|34033|14
1625613140000|2021-07-06 23:12:20|34173.3|34032.3|34162|34021|34173.3|34032.3|34162|34021|13
1625613150000|2021-07-06 23:12:30|34169.9|34028.9|34159.2|34018.2|34169.9|34028.9|34159.2|34018.2|5
1625613160000|2021-07-06 23:12:40|34165.3|34024.3|34158.2|34017.2|34165.3|34024.3|34158.2|34017.2|6
1625613170000|2021-07-06 23:12:50|34155.1|34014.1|34152.2|34011.2|34166.6|34025.6|34152.2|34011.2|9
1625613180000|2021-07-06 23:13:00|34151.9|34010.9|34147.7|34006.7|34151.9|34010.9|34145.9|34004.9|16
1625613190000|2021-07-06 23:13:10|34148|34007|34164.1|34023.1|34168.5|34027.5|34147.9|34006.9|19
1625613200000|2021-07-06 23:13:20|34165.6|34024.6|34160.7|34019.7|34168|34027|34160.4|34019.4|23
1625613210000|2021-07-06 23:13:30|34164.1|34023.1|34163.5|34022.5|34165.5|34024.5|34161.1|34020.1|12
1625613220000|2021-07-06 23:13:40|34162|34021|34161.7|34020.7|34164.8|34023.8|34159.9|34018.9|15
1625613230000|2021-07-06 23:13:50|34162.2|34021.2|34162.2|34021.2|34165.1|34024.1|34160.3|34019.3|13
1625613240000|2021-07-06 23:14:00|34163|34022|34164.9|34023.9|34165.5|34024.5|34163|34022|16
1625613250000|2021-07-06 23:14:10|34164.4|34023.4|34160.9|34019.9|34165|34024|34160.9|34019.9|10
1625613260000|2021-07-06 23:14:20|34162|34021|34163.7|34022.7|34163.9|34022.9|34160.1|34019.1|12
1625613270000|2021-07-06 23:14:30|34162|34021|34159.6|34018.6|34162|34021|34153.5|34012.5|28
1625613280000|2021-07-06 23:14:40|34159.3|34018.3|34160.7|34019.7|34163|34022|34157.7|34016.7|12
1625613290000|2021-07-06 23:14:50|34164.3|34023.3|34160.6|34019.6|34164.3|34023.3|34158.7|34017.7|9
1625613300000|2021-07-06 23:15:00|34160.2|34019.2|34158|34017|34160.6|34019.6|34158|34017|13
1625613310000|2021-07-06 23:15:10|34156.1|34015.1|34156.9|34015.9|34156.9|34015.9|34154.1|34013.1|7
1625613330000|2021-07-06 23:15:30|34155.7|34014.7|34150.5|34009.5|34155.7|34014.7|34150.5|34009.5|4
1625613340000|2021-07-06 23:15:40|34149.7|34008.7|34154.5|34013.5|34154.5|34013.5|34149.7|34008.7|2
1625613350000|2021-07-06 23:15:50|34151.1|34010.1|34155.1|34014.1|34155.1|34014.1|34151.1|34010.1|7
1625613370000|2021-07-06 23:16:10|34156|34015|34159.8|34018.8|34159.8|34018.8|34156|34015|8
1625613380000|2021-07-06 23:16:20|34161|34020|34168.3|34027.3|34168.3|34027.3|34161|34020|9
1625613390000|2021-07-06 23:16:30|34169.6|34028.6|34173.6|34032.6|34175.3|34034.3|34169.6|34028.6|22
1625613400000|2021-07-06 23:16:40|34173.5|34032.5|34180.6|34039.6|34182.4|34041.4|34172.7|34031.7|20
1625613410000|2021-07-06 23:16:50|34180.9|34039.9|34181.2|34040.2|34181.3|34040.3|34180.2|34039.2|9
1625613420000|2021-07-06 23:17:00|34179.4|34038.4|34194.7|34053.7|34196.4|34055.4|34171.8|34030.8|29
1625613430000|2021-07-06 23:17:10|34194.5|34053.5|34196.9|34055.9|34197.3|34056.3|34191.5|34050.5|25
1625613440000|2021-07-06 23:17:20|34196.8|34055.8|34194.2|34053.2|34197.1|34056.1|34190|34049|27
1625613450000|2021-07-06 23:17:30|34194.3|34053.3|34199.7|34058.7|34201.3|34060.3|34194.3|34053.3|30
1625613460000|2021-07-06 23:17:40|34196.6|34055.6|34199.6|34058.6|34199.6|34058.6|34194|34053|18
1625613470000|2021-07-06 23:17:50|34201|34060|34200.2|34059.2|34201.5|34060.5|34199.6|34058.6|19
1625613480000|2021-07-06 23:18:00|34200|34059|34198.3|34057.3|34201.4|34060.4|34195.9|34054.9|16
1625613490000|2021-07-06 23:18:10|34198.1|34057.1|34199.6|34058.6|34199.6|34058.6|34198.1|34057.1|10
1625613500000|2021-07-06 23:18:20|34199.8|34058.8|34199.2|34058.2|34199.9|34058.9|34198.7|34057.7|5
1625613510000|2021-07-06 23:18:30|34199.5|34058.5|34199.9|34058.9|34199.9|34058.9|34199.5|34058.5|4
1625613520000|2021-07-06 23:18:40|34199.8|34058.8|34199.9|34058.9|34199.9|34058.9|34199.8|34058.8|2
1625613530000|2021-07-06 23:18:50|34199.6|34058.6|34226|34085|34226|34085|34199.4|34058.4|18
1625613540000|2021-07-06 23:19:00|34226.4|34085.4|34213.8|34072.8|34226.4|34085.4|34210|34069|25
1625613550000|2021-07-06 23:19:10|34214.1|34073.1|34212.8|34071.8|34215.1|34074.1|34211|34070|30
1625613560000|2021-07-06 23:19:20|34213|34072|34228.3|34087.3|34228.3|34087.3|34213|34072|22
1625613570000|2021-07-06 23:19:30|34223.6|34082.6|34227.8|34086.8|34228.3|34087.3|34219.2|34078.2|8
1625613580000|2021-07-06 23:19:40|34219.2|34078.2|34222.8|34081.8|34226.6|34085.6|34217.4|34076.4|20
1625613590000|2021-07-06 23:19:50|34222.9|34081.9|34225.3|34084.3|34227.2|34086.2|34222.9|34081.9|16
1625613600000|2021-07-06 23:20:00|34227.3|34086.3|34227|34086|34227.3|34086.3|34224.3|34083.3|11
1625613610000|2021-07-06 23:20:10|34227.2|34086.2|34227|34086|34227.9|34086.9|34227|34086|4
1625613620000|2021-07-06 23:20:20|34226.6|34085.6|34218.3|34077.3|34227.2|34086.2|34210.6|34069.6|25
1625613630000|2021-07-06 23:20:30|34219|34078|34200.9|34059.9|34220.1|34079.1|34200.9|34059.9|13
1625613640000|2021-07-06 23:20:40|34202.7|34061.7|34209|34068|34209|34068|34202.7|34061.7|19
1625613650000|2021-07-06 23:20:50|34209.1|34068.1|34209.6|34068.6|34209.6|34068.6|34209.1|34068.1|3
1625613660000|2021-07-06 23:21:00|34209.5|34068.5|34207.3|34066.3|34209.8|34068.8|34206.8|34065.8|8
1625613670000|2021-07-06 23:21:10|34206.8|34065.8|34210.1|34069.1|34210.3|34069.3|34206.8|34065.8|14
1625613680000|2021-07-06 23:21:20|34208.5|34067.5|34208.3|34067.3|34210.2|34069.2|34206.8|34065.8|19
1625613690000|2021-07-06 23:21:30|34208.6|34067.6|34197|34056|34208.6|34067.6|34195|34054|20
1625613700000|2021-07-06 23:21:40|34195.3|34054.3|34193.4|34052.4|34195.3|34054.3|34189.7|34048.7|22
1625613710000|2021-07-06 23:21:50|34193.2|34052.2|34193.1|34052.1|34194.2|34053.2|34192.5|34051.5|26
1625613720000|2021-07-06 23:22:00|34193.7|34052.7|34197.5|34056.5|34200.1|34059.1|34192.4|34051.4|32
1625613730000|2021-07-06 23:22:10|34197.7|34056.7|34197.8|34056.8|34199.5|34058.5|34197.2|34056.2|30
1625613740000|2021-07-06 23:22:20|34197.9|34056.9|34200.1|34059.1|34200.1|34059.1|34197.1|34056.1|21
1625613750000|2021-07-06 23:22:30|34199.6|34058.6|34196.5|34055.5|34199.6|34058.6|34192|34051|22
1625613760000|2021-07-06 23:22:40|34198|34057|34192|34051|34198|34057|34190.6|34049.6|26
1625613770000|2021-07-06 23:22:50|34191.2|34050.2|34191.8|34050.8|34195|34054|34190.2|34049.2|12
1625613780000|2021-07-06 23:23:00|34190.2|34049.2|34214.5|34073.5|34214.6|34073.6|34189.1|34048.1|28
1625613790000|2021-07-06 23:23:10|34215|34074|34212|34071|34221.1|34080.1|34212|34071|13
1625613800000|2021-07-06 23:23:20|34209.5|34068.5|34195.8|34054.8|34209.5|34068.5|34195.2|34054.2|16
1625613810000|2021-07-06 23:23:30|34195.4|34054.4|34203.4|34062.4|34204.1|34063.1|34195.4|34054.4|32
1625613820000|2021-07-06 23:23:40|34202.7|34061.7|34208.7|34067.7|34211.6|34070.6|34197.9|34056.9|24
1625613830000|2021-07-06 23:23:50|34208|34067|34211.8|34070.8|34214.6|34073.6|34208|34067|17
1625613840000|2021-07-06 23:24:00|34210.6|34069.6|34224.2|34083.2|34228|34087|34210.4|34069.4|9
1625613850000|2021-07-06 23:24:10|34228|34087|34224.9|34083.9|34230.2|34089.2|34224.9|34083.9|6
1625613860000|2021-07-06 23:24:20|34221.4|34080.4|34229|34088|34230.2|34089.2|34221.4|34080.4|21
1625613870000|2021-07-06 23:24:30|34229.1|34088.1|34239.3|34098.3|34258|34117|34228|34087|26
1625613880000|2021-07-06 23:24:40|34237.3|34096.3|34235.4|34094.4|34239.4|34098.4|34235.4|34094.4|30
1625613890000|2021-07-06 23:24:50|34237.1|34096.1|34227|34086|34237.4|34096.4|34227|34086|24
1625613900000|2021-07-06 23:25:00|34224.4|34083.4|34220.7|34079.7|34224.4|34083.4|34217.5|34076.5|8
1625613910000|2021-07-06 23:25:10|34216.6|34075.6|34204.6|34063.6|34220.7|34079.7|34204.6|34063.6|11
1625613920000|2021-07-06 23:25:20|34204.7|34063.7|34210.4|34069.4|34210.4|34069.4|34200.7|34059.7|14
1625613930000|2021-07-06 23:25:30|34210.5|34069.5|34209.7|34068.7|34211.5|34070.5|34209.4|34068.4|16
1625613940000|2021-07-06 23:25:40|34217|34076|34219.4|34078.4|34219.6|34078.6|34216.7|34075.7|13
1625613950000|2021-07-06 23:25:50|34219.5|34078.5|34209.7|34068.7|34220.2|34079.2|34209.2|34068.2|15
1625613960000|2021-07-06 23:26:00|34209.9|34068.9|34203.6|34062.6|34209.9|34068.9|34201.8|34060.8|13
1625613970000|2021-07-06 23:26:10|34205.8|34064.8|34214.1|34073.1|34215.8|34074.8|34197.1|34056.1|32
1625613980000|2021-07-06 23:26:20|34214|34073|34210.4|34069.4|34214|34073|34210.1|34069.1|26
1625613990000|2021-07-06 23:26:30|34210.3|34069.3|34204|34063|34211.5|34070.5|34200.3|34059.3|34
1625614000000|2021-07-06 23:26:40|34203.4|34062.4|34203|34062|34203.4|34062.4|34202.9|34061.9|14
1625614010000|2021-07-06 23:26:50|34201.9|34060.9|34191|34050|34203|34062|34190.6|34049.6|20
1625614020000|2021-07-06 23:27:00|34192.1|34051.1|34199.1|34058.1|34199.1|34058.1|34191.3|34050.3|22
1625614030000|2021-07-06 23:27:10|34200.3|34059.3|34203.3|34062.3|34203.6|34062.6|34199|34058|22
1625614040000|2021-07-06 23:27:20|34203.2|34062.2|34210.1|34069.1|34210.1|34069.1|34197.3|34056.3|20
1625614050000|2021-07-06 23:27:30|34209|34068|34203|34062|34209.8|34068.8|34197.6|34056.6|34
1625614060000|2021-07-06 23:27:40|34201.8|34060.8|34184.9|34043.9|34205.1|34064.1|34184.2|34043.2|16
1625614070000|2021-07-06 23:27:50|34186.8|34045.8|34182.4|34041.4|34187.9|34046.9|34182.4|34041.4|20
1625614080000|2021-07-06 23:28:00|34184.1|34043.1|34186.1|34045.1|34187.2|34046.2|34182.4|34041.4|26
1625614090000|2021-07-06 23:28:10|34184.3|34043.3|34187.1|34046.1|34187.9|34046.9|34183.9|34042.9|25
1625614100000|2021-07-06 23:28:20|34187.2|34046.2|34182.4|34041.4|34189.6|34048.6|34182.4|34041.4|20
1625614110000|2021-07-06 23:28:30|34187.9|34046.9|34179.5|34038.5|34201.9|34060.9|34169.3|34028.3|22
1625614120000|2021-07-06 23:28:40|34179.2|34038.2|34177.7|34036.7|34183.3|34042.3|34175.4|34034.4|19
1625614130000|2021-07-06 23:28:50|34175.4|34034.4|34172|34031|34179.2|34038.2|34171.5|34030.5|25
1625614140000|2021-07-06 23:29:00|34172.1|34031.1|34173.6|34032.6|34177|34036|34172.1|34031.1|15
1625614150000|2021-07-06 23:29:10|34177.5|34036.5|34175.5|34034.5|34178.3|34037.3|34173.2|34032.2|16
1625614160000|2021-07-06 23:29:20|34173.6|34032.6|34188.9|34047.9|34189|34048|34172.6|34031.6|16
1625614170000|2021-07-06 23:29:30|34188.4|34047.4|34188.2|34047.2|34190.3|34049.3|34183.2|34042.2|30
1625614180000|2021-07-06 23:29:40|34189.9|34048.9|34188.4|34047.4|34190.4|34049.4|34188.4|34047.4|5
1625614190000|2021-07-06 23:29:50|34190.4|34049.4|34178|34037|34190.4|34049.4|34175.7|34034.7|28
1625614200000|2021-07-06 23:30:00|34177.6|34036.6|34178.1|34037.1|34179.5|34038.5|34177.6|34036.6|14
1625614210000|2021-07-06 23:30:10|34177.4|34036.4|34177.1|34036.1|34177.5|34036.5|34175.5|34034.5|21
1625614220000|2021-07-06 23:30:20|34176.4|34035.4|34172.5|34031.5|34178.3|34037.3|34170|34029|24
1625614230000|2021-07-06 23:30:30|34173.1|34032.1|34167.3|34026.3|34174.9|34033.9|34167.3|34026.3|7
1625614240000|2021-07-06 23:30:40|34167.9|34026.9|34169.4|34028.4|34169.8|34028.8|34167.9|34026.9|7
1625614250000|2021-07-06 23:30:50|34169.9|34028.9|34169.3|34028.3|34176.8|34035.8|34168.4|34027.4|23
1625614260000|2021-07-06 23:31:00|34170|34029|34171.6|34030.6|34174.2|34033.2|34169.6|34028.6|22
1625614270000|2021-07-06 23:31:10|34171.7|34030.7|34182.1|34041.1|34182.1|34041.1|34171.7|34030.7|24
1625614280000|2021-07-06 23:31:20|34181.6|34040.6|34178.4|34037.4|34181.6|34040.6|34176.2|34035.2|21
1625614290000|2021-07-06 23:31:30|34176.2|34035.2|34179|34038|34182.6|34041.6|34175.9|34034.9|17
1625614300000|2021-07-06 23:31:40|34179.1|34038.1|34180.1|34039.1|34180.7|34039.7|34179.1|34038.1|11
1625614310000|2021-07-06 23:31:50|34180.3|34039.3|34162.8|34021.8|34180.3|34039.3|34162.7|34021.7|19
1625614320000|2021-07-06 23:32:00|34161.4|34020.4|34162.1|34021.1|34165|34024|34160|34019|21
1625614330000|2021-07-06 23:32:10|34169.6|34028.6|34163.6|34022.6|34176.5|34035.5|34163.6|34022.6|6
1625614340000|2021-07-06 23:32:20|34162.5|34021.5|34159.4|34018.4|34162.5|34021.5|34159.4|34018.4|8
1625614350000|2021-07-06 23:32:30|34159.5|34018.5|34160.3|34019.3|34160.5|34019.5|34159.3|34018.3|22
1625614360000|2021-07-06 23:32:40|34159.2|34018.2|34166.6|34025.6|34166.6|34025.6|34159.2|34018.2|22
1625614370000|2021-07-06 23:32:50|34165.8|34024.8|34161.4|34020.4|34165.8|34024.8|34161.3|34020.3|13
1625614380000|2021-07-06 23:33:00|34160.8|34019.8|34161.8|34020.8|34162.6|34021.6|34159.8|34018.8|11
1625614390000|2021-07-06 23:33:10|34161.7|34020.7|34161.6|34020.6|34165.4|34024.4|34154.2|34013.2|18
1625614400000|2021-07-06 23:33:20|34160.1|34019.1|34147.7|34006.7|34163.1|34022.1|34147.7|34006.7|23
1625614410000|2021-07-06 23:33:30|34148.1|34007.1|34147.5|34006.5|34148.4|34007.4|34141.6|34000.6|19
1625614420000|2021-07-06 23:33:40|34147.4|34006.4|34149|34008|34151|34010|34147.4|34006.4|7
1625614430000|2021-07-06 23:33:50|34149.1|34008.1|34151|34010|34151.3|34010.3|34149.1|34008.1|11
1625614440000|2021-07-06 23:34:00|34151.1|34010.1|34156|34015|34161.5|34020.5|34151.1|34010.1|25
1625614450000|2021-07-06 23:34:10|34157|34016|34155.7|34014.7|34157|34016|34154.9|34013.9|10
1625614460000|2021-07-06 23:34:20|34155.9|34014.9|34155.1|34014.1|34163.9|34022.9|34155.1|34014.1|24
1625614470000|2021-07-06 23:34:30|34154.5|34013.5|34156.1|34015.1|34161.2|34020.2|34154.5|34013.5|14
1625614480000|2021-07-06 23:34:40|34157.1|34016.1|34164.2|34023.2|34164.2|34023.2|34156.9|34015.9|23
1625614490000|2021-07-06 23:34:50|34163.8|34022.8|34156.7|34015.7|34163.8|34022.8|34156.7|34015.7|9
1625614500000|2021-07-06 23:35:00|34156.8|34015.8|34155.2|34014.2|34156.8|34015.8|34154.9|34013.9|7
1625614510000|2021-07-06 23:35:10|34155.3|34014.3|34159.6|34018.6|34159.6|34018.6|34155.2|34014.2|15
1625614520000|2021-07-06 23:35:20|34162.7|34021.7|34161.8|34020.8|34164.6|34023.6|34161|34020|12
1625614530000|2021-07-06 23:35:30|34160|34019|34160.3|34019.3|34161.2|34020.2|34160|34019|6
1625614540000|2021-07-06 23:35:40|34160.2|34019.2|34156.4|34015.4|34160.7|34019.7|34144.1|34003.1|16
1625614550000|2021-07-06 23:35:50|34156.5|34015.5|34150.1|34009.1|34158.3|34017.3|34150.1|34009.1|18
1625614560000|2021-07-06 23:36:00|34148.5|34007.5|34149.4|34008.4|34152.7|34011.7|34148.5|34007.5|12
1625614570000|2021-07-06 23:36:10|34149.3|34008.3|34155.8|34014.8|34155.8|34014.8|34149.3|34008.3|9
1625614580000|2021-07-06 23:36:20|34155.7|34014.7|34153.2|34012.2|34155.7|34014.7|34151.8|34010.8|20
1625614590000|2021-07-06 23:36:30|34152.6|34011.6|34163.7|34022.7|34167|34026|34152.6|34011.6|24
1625614600000|2021-07-06 23:36:40|34166.5|34025.5|34166.4|34025.4|34169.2|34028.2|34163.4|34022.4|14
1625614610000|2021-07-06 23:36:50|34167.6|34026.6|34168.5|34027.5|34168.5|34027.5|34166.7|34025.7|10
1625614620000|2021-07-06 23:37:00|34168.6|34027.6|34168.6|34027.6|34169.5|34028.5|34167.5|34026.5|11
1625614630000|2021-07-06 23:37:10|34168.3|34027.3|34169.3|34028.3|34170.2|34029.2|34168.2|34027.2|12
1625614640000|2021-07-06 23:37:20|34170.5|34029.5|34178.7|34037.7|34181.6|34040.6|34169.8|34028.8|14
1625614650000|2021-07-06 23:37:30|34177.9|34036.9|34168.1|34027.1|34180.7|34039.7|34167|34026|30
1625614660000|2021-07-06 23:37:40|34168.3|34027.3|34176.2|34035.2|34177.8|34036.8|34168.1|34027.1|24
1625614670000|2021-07-06 23:37:50|34176.4|34035.4|34167.1|34026.1|34176.4|34035.4|34167|34026|15
1625614680000|2021-07-06 23:38:00|34167|34026|34171.1|34030.1|34171.1|34030.1|34166.3|34025.3|17
1625614690000|2021-07-06 23:38:10|34171|34030|34156.7|34015.7|34172.4|34031.4|34156.7|34015.7|18
1625614700000|2021-07-06 23:38:20|34155.6|34014.6|34157.3|34016.3|34160.3|34019.3|34155.1|34014.1|18
1625614710000|2021-07-06 23:38:30|34156.5|34015.5|34159.2|34018.2|34160.2|34019.2|34156.4|34015.4|13
1625614720000|2021-07-06 23:38:40|34159|34018|34148.6|34007.6|34160.7|34019.7|34148.6|34007.6|18
1625614730000|2021-07-06 23:38:50|34148.5|34007.5|34146.1|34005.1|34150.8|34009.8|34145.4|34004.4|19
1625614740000|2021-07-06 23:39:00|34149.2|34008.2|34153.1|34012.1|34156|34015|34149.2|34008.2|11
1625614750000|2021-07-06 23:39:10|34154.6|34013.6|34154.1|34013.1|34160.4|34019.4|34154.1|34013.1|16
1625614760000|2021-07-06 23:39:20|34154.3|34013.3|34167.3|34026.3|34167.3|34026.3|34152.3|34011.3|18
1625614770000|2021-07-06 23:39:30|34167.5|34026.5|34166|34025|34170.4|34029.4|34163.1|34022.1|12
1625614780000|2021-07-06 23:39:40|34166.1|34025.1|34140.4|33999.4|34170.4|34029.4|34140.4|33999.4|12
1625614790000|2021-07-06 23:39:50|34138.1|33997.1|34140.4|33999.4|34140.4|33999.4|34138.1|33997.1|2
1625614800000|2021-07-06 23:40:00|34141.3|34000.3|34154.2|34013.2|34157|34016|34140.4|33999.4|19
1625614810000|2021-07-06 23:40:10|34154.7|34013.7|34157.1|34016.1|34157.1|34016.1|34141.3|34000.3|10
1625614820000|2021-07-06 23:40:20|34158|34017|34153.9|34012.9|34159.1|34018.1|34146.6|34005.6|10
1625614830000|2021-07-06 23:40:30|34159.2|34018.2|34165.3|34024.3|34174.6|34033.6|34159.1|34018.1|32
1625614840000|2021-07-06 23:40:40|34163.9|34022.9|34164.2|34023.2|34165.3|34024.3|34160.2|34019.2|13
1625614850000|2021-07-06 23:40:50|34162.8|34021.8|34163.2|34022.2|34165.1|34024.1|34158.3|34017.3|21
1625614860000|2021-07-06 23:41:00|34163|34022|34161.8|34020.8|34165.1|34024.1|34159.9|34018.9|19
1625614870000|2021-07-06 23:41:10|34162.3|34021.3|34162.4|34021.4|34164.3|34023.3|34162.2|34021.2|20
1625614880000|2021-07-06 23:41:20|34164.1|34023.1|34166.3|34025.3|34168.3|34027.3|34162.3|34021.3|16
1625614890000|2021-07-06 23:41:30|34166.5|34025.5|34161.9|34020.9|34168.6|34027.6|34161.8|34020.8|17
1625614900000|2021-07-06 23:41:40|34161.7|34020.7|34159.3|34018.3|34161.9|34020.9|34158.4|34017.4|17
1625614910000|2021-07-06 23:41:50|34159.4|34018.4|34164.8|34023.8|34164.8|34023.8|34159.4|34018.4|13
1625614920000|2021-07-06 23:42:00|34164.2|34023.2|34165.6|34024.6|34169.6|34028.6|34162.6|34021.6|27
1625614930000|2021-07-06 23:42:10|34167|34026|34157.8|34016.8|34168.6|34027.6|34157.8|34016.8|14
1625614940000|2021-07-06 23:42:20|34161|34020|34161|34020|34161|34020|34161|34020|1
1625614950000|2021-07-06 23:42:30|34161.9|34020.9|34159.1|34018.1|34161.9|34020.9|34158.9|34017.9|8
1625614960000|2021-07-06 23:42:40|34161|34020|34163|34022|34163|34022|34161|34020|3
1625614970000|2021-07-06 23:42:50|34163.2|34022.2|34163.7|34022.7|34163.9|34022.9|34161|34020|7
1625614980000|2021-07-06 23:43:00|34169.4|34028.4|34162.5|34021.5|34169.4|34028.4|34161.9|34020.9|12
1625614990000|2021-07-06 23:43:10|34158.2|34017.2|34160.2|34019.2|34164.5|34023.5|34158.2|34017.2|21
1625615000000|2021-07-06 23:43:20|34159.9|34018.9|34160.2|34019.2|34160.4|34019.4|34159.9|34018.9|5
1625615010000|2021-07-06 23:43:30|34159.9|34018.9|34160.2|34019.2|34160.2|34019.2|34159.9|34018.9|2
1625615020000|2021-07-06 23:43:40|34160.4|34019.4|34163.1|34022.1|34163.1|34022.1|34160.4|34019.4|4
1625615030000|2021-07-06 23:43:50|34163.6|34022.6|34170.1|34029.1|34173.4|34032.4|34163.6|34022.6|18
1625615040000|2021-07-06 23:44:00|34170|34029|34170.5|34029.5|34170.5|34029.5|34169.1|34028.1|11
1625615050000|2021-07-06 23:44:10|34170|34029|34180.5|34039.5|34182.3|34041.3|34170|34029|25
1625615060000|2021-07-06 23:44:20|34181|34040|34188.6|34047.6|34189.5|34048.5|34178.6|34037.6|28
1625615070000|2021-07-06 23:44:30|34190.2|34049.2|34210.1|34069.1|34222.7|34081.7|34190.2|34049.2|31
1625615080000|2021-07-06 23:44:40|34210.5|34069.5|34210.2|34069.2|34210.5|34069.5|34208.3|34067.3|20
1625615090000|2021-07-06 23:44:50|34210.1|34069.1|34208.5|34067.5|34210.5|34069.5|34205.2|34064.2|11
1625615100000|2021-07-06 23:45:00|34208.7|34067.7|34208.7|34067.7|34208.7|34067.7|34204.3|34063.3|20
1625615110000|2021-07-06 23:45:10|34208|34067|34208.7|34067.7|34212|34071|34205.3|34064.3|21
1625615120000|2021-07-06 23:45:20|34208.2|34067.2|34209.5|34068.5|34211.4|34070.4|34207.6|34066.6|15
1625615130000|2021-07-06 23:45:30|34209.2|34068.2|34200.5|34059.5|34209.2|34068.2|34197.8|34056.8|25
1625615140000|2021-07-06 23:45:40|34203|34062|34204.2|34063.2|34206.3|34065.3|34203|34062|11
1625615150000|2021-07-06 23:45:50|34204.7|34063.7|34196.5|34055.5|34206.1|34065.1|34196.5|34055.5|9
1625615160000|2021-07-06 23:46:00|34197.9|34056.9|34193.3|34052.3|34197.9|34056.9|34186.6|34045.6|26
1625615170000|2021-07-06 23:46:10|34194.6|34053.6|34192|34051|34195.4|34054.4|34188.1|34047.1|21
1625615180000|2021-07-06 23:46:20|34189.1|34048.1|34158.4|34017.4|34189.1|34048.1|34158.4|34017.4|23
1625615190000|2021-07-06 23:46:30|34159.7|34018.7|34176|34035|34180.6|34039.6|34157.5|34016.5|31
1625615200000|2021-07-06 23:46:40|34174.2|34033.2|34179.7|34038.7|34179.7|34038.7|34174.2|34033.2|14
1625615210000|2021-07-06 23:46:50|34178|34037|34174.4|34033.4|34181.4|34040.4|34170.3|34029.3|25
1625615220000|2021-07-06 23:47:00|34179.1|34038.1|34165.3|34024.3|34179.1|34038.1|34161.9|34020.9|13
1625615230000|2021-07-06 23:47:10|34168.5|34027.5|34177.1|34036.1|34181.6|34040.6|34166.5|34025.5|23
1625615240000|2021-07-06 23:47:20|34174.5|34033.5|34160.2|34019.2|34177.3|34036.3|34146.1|34005.1|22
1625615250000|2021-07-06 23:47:30|34157.9|34016.9|34129.9|33988.9|34160.2|34019.2|34127.5|33986.5|24
1625615260000|2021-07-06 23:47:40|34128.9|33987.9|34126.3|33985.3|34129.9|33988.9|34125.8|33984.8|21
1625615270000|2021-07-06 23:47:50|34126.4|33985.4|34116.1|33975.1|34127.3|33986.3|34114.4|33973.4|27
1625615280000|2021-07-06 23:48:00|34117.2|33976.2|34124.9|33983.9|34130.9|33989.9|34117.2|33976.2|16
1625615290000|2021-07-06 23:48:10|34125.3|33984.3|34126.8|33985.8|34128.8|33987.8|34125.3|33984.3|18
1625615300000|2021-07-06 23:48:20|34127.4|33986.4|34126.8|33985.8|34128.1|33987.1|34126.1|33985.1|6
1625615310000|2021-07-06 23:48:30|34125.6|33984.6|34113.7|33972.7|34126.8|33985.8|34113.5|33972.5|25
1625615320000|2021-07-06 23:48:40|34113.8|33972.8|34120.9|33979.9|34121.7|33980.7|34113.7|33972.7|31
1625615330000|2021-07-06 23:48:50|34119.6|33978.6|34119.1|33978.1|34119.6|33978.6|34118.6|33977.6|3
1625615340000|2021-07-06 23:49:00|34118.9|33977.9|34136.1|33995.1|34136.1|33995.1|34118.8|33977.8|25
1625615350000|2021-07-06 23:49:10|34135|33994|34130.6|33989.6|34135|33994|34126.1|33985.1|24
1625615360000|2021-07-06 23:49:20|34130.4|33989.4|34132.6|33991.6|34136.4|33995.4|34130.4|33989.4|14
1625615370000|2021-07-06 23:49:30|34135.8|33994.8|34133.4|33992.4|34141.8|34000.8|34133.4|33992.4|25
1625615380000|2021-07-06 23:49:40|34135.2|33994.2|34124.7|33983.7|34135.2|33994.2|34124.1|33983.1|16
1625615390000|2021-07-06 23:49:50|34131.8|33990.8|34117.8|33976.8|34142.2|34001.2|34117.8|33976.8|26
1625615400000|2021-07-06 23:50:00|34117.3|33976.3|34121.9|33980.9|34123.7|33982.7|34113.3|33972.3|18
1625615410000|2021-07-06 23:50:10|34119|33978|34119.2|33978.2|34121.9|33980.9|34108.9|33967.9|26
1625615420000|2021-07-06 23:50:20|34119.6|33978.6|34139.6|33998.6|34139.6|33998.6|34119.6|33978.6|35
1625615430000|2021-07-06 23:50:30|34141.4|34000.4|34154|34013|34154|34013|34141.3|34000.3|34
1625615440000|2021-07-06 23:50:40|34154.5|34013.5|34148.1|34007.1|34155.1|34014.1|34142.9|34001.9|23
1625615450000|2021-07-06 23:50:50|34144.5|34003.5|34161.6|34020.6|34161.7|34020.7|34144.5|34003.5|23
1625615460000|2021-07-06 23:51:00|34161.5|34020.5|34159|34018|34163.1|34022.1|34156.4|34015.4|24
1625615470000|2021-07-06 23:51:10|34159.1|34018.1|34157.8|34016.8|34159.1|34018.1|34154.9|34013.9|16
1625615480000|2021-07-06 23:51:20|34157.9|34016.9|34157.6|34016.6|34158.6|34017.6|34157.4|34016.4|11
1625615490000|2021-07-06 23:51:30|34157.4|34016.4|34148.2|34007.2|34157.8|34016.8|34146.6|34005.6|18
1625615500000|2021-07-06 23:51:40|34150.1|34009.1|34154.7|34013.7|34158.9|34017.9|34150.1|34009.1|13
1625615510000|2021-07-06 23:51:50|34152.9|34011.9|34153.2|34012.2|34155.5|34014.5|34148|34007|15
1625615520000|2021-07-06 23:52:00|34151.2|34010.2|34149.2|34008.2|34154.4|34013.4|34146.2|34005.2|23
1625615530000|2021-07-06 23:52:10|34150.6|34009.6|34139.3|33998.3|34151.6|34010.6|34136.1|33995.1|31
1625615540000|2021-07-06 23:52:20|34139.1|33998.1|34149.6|34008.6|34151.1|34010.1|34138.2|33997.2|22
1625615550000|2021-07-06 23:52:30|34150.1|34009.1|34163.4|34022.4|34165.5|34024.5|34148.7|34007.7|26
1625615560000|2021-07-06 23:52:40|34165.2|34024.2|34182.8|34041.8|34184.6|34043.6|34165.2|34024.2|23
1625615570000|2021-07-06 23:52:50|34184.7|34043.7|34179.4|34038.4|34184.7|34043.7|34177.3|34036.3|10
1625615580000|2021-07-06 23:53:00|34181.3|34040.3|34181.2|34040.2|34181.3|34040.3|34178.8|34037.8|5
1625615590000|2021-07-06 23:53:10|34181.8|34040.8|34182.5|34041.5|34182.6|34041.6|34181.3|34040.3|7
1625615600000|2021-07-06 23:53:20|34180.2|34039.2|34174.5|34033.5|34183.8|34042.8|34169.6|34028.6|20
1625615610000|2021-07-06 23:53:30|34175.3|34034.3|34186.3|34045.3|34186.3|34045.3|34173.4|34032.4|13
1625615620000|2021-07-06 23:53:40|34183.8|34042.8|34188.1|34047.1|34188.1|34047.1|34183.1|34042.1|16
1625615630000|2021-07-06 23:53:50|34187.7|34046.7|34172.8|34031.8|34189.9|34048.9|34172.8|34031.8|19
1625615640000|2021-07-06 23:54:00|34176.5|34035.5|34176.5|34035.5|34181.4|34040.4|34175.1|34034.1|21
1625615650000|2021-07-06 23:54:10|34176.6|34035.6|34179|34038|34181.1|34040.1|34176.3|34035.3|21
1625615660000|2021-07-06 23:54:20|34180.8|34039.8|34182.9|34041.9|34184.3|34043.3|34180.8|34039.8|26
1625615670000|2021-07-06 23:54:30|34182.5|34041.5|34182.6|34041.6|34184.3|34043.3|34180|34039|22
1625615680000|2021-07-06 23:54:40|34182.9|34041.9|34184.3|34043.3|34184.3|34043.3|34180.8|34039.8|20
1625615690000|2021-07-06 23:54:50|34183.4|34042.4|34183.1|34042.1|34191.1|34050.1|34182.6|34041.6|21
1625615700000|2021-07-06 23:55:00|34182.8|34041.8|34192.3|34051.3|34194|34053|34182.8|34041.8|25
1625615710000|2021-07-06 23:55:10|34192.2|34051.2|34210.7|34069.7|34213.9|34072.9|34192.1|34051.1|30
1625615720000|2021-07-06 23:55:20|34209.5|34068.5|34212.3|34071.3|34212.9|34071.9|34207.9|34066.9|21
1625615730000|2021-07-06 23:55:30|34215.1|34074.1|34214.6|34073.6|34216.9|34075.9|34212.2|34071.2|31
1625615740000|2021-07-06 23:55:40|34212.9|34071.9|34221.3|34080.3|34221.3|34080.3|34208.4|34067.4|28
1625615750000|2021-07-06 23:55:50|34222.2|34081.2|34223.2|34082.2|34229.2|34088.2|34221.4|34080.4|19
1625615760000|2021-07-06 23:56:00|34223.7|34082.7|34227|34086|34228.2|34087.2|34223.5|34082.5|17
1625615770000|2021-07-06 23:56:10|34227.8|34086.8|34232.8|34091.8|34233.1|34092.1|34225.6|34084.6|25
1625615780000|2021-07-06 23:56:20|34232.7|34091.7|34233.2|34092.2|34234.6|34093.6|34232.5|34091.5|20
1625615790000|2021-07-06 23:56:30|34232.9|34091.9|34228.9|34087.9|34233.3|34092.3|34228.3|34087.3|12
1625615800000|2021-07-06 23:56:40|34229.7|34088.7|34225.6|34084.6|34230.1|34089.1|34225.6|34084.6|8
1625615810000|2021-07-06 23:56:50|34226.6|34085.6|34226.6|34085.6|34226.6|34085.6|34226.6|34085.6|1
1625615820000|2021-07-06 23:57:00|34226.7|34085.7|34266.9|34125.9|34270|34129|34226.7|34085.7|34
1625615830000|2021-07-06 23:57:10|34265.4|34124.4|34260.9|34119.9|34266.1|34125.1|34257|34116|28
1625615840000|2021-07-06 23:57:20|34259.7|34118.7|34253.3|34112.3|34259.7|34118.7|34252.5|34111.5|10
1625615850000|2021-07-06 23:57:30|34254.5|34113.5|34270|34129|34270.1|34129.1|34254.5|34113.5|28
1625615860000|2021-07-06 23:57:40|34271.2|34130.2|34270.4|34129.4|34272.7|34131.7|34269.1|34128.1|26
1625615870000|2021-07-06 23:57:50|34270.8|34129.8|34344.5|34203.5|34344.5|34203.5|34270.8|34129.8|24
1625615880000|2021-07-06 23:58:00|34346.6|34205.6|34333.4|34192.4|34370.5|34229.5|34328.2|34187.2|37
1625615890000|2021-07-06 23:58:10|34332.5|34191.5|34307.6|34166.6|34332.5|34191.5|34307.6|34166.6|27
1625615900000|2021-07-06 23:58:20|34305.2|34164.2|34317.5|34176.5|34324.1|34183.1|34304.6|34163.6|21
1625615910000|2021-07-06 23:58:30|34313.3|34172.3|34312.5|34171.5|34313.4|34172.4|34300.4|34159.4|14
1625615920000|2021-07-06 23:58:40|34311.2|34170.2|34282.1|34141.1|34321.4|34180.4|34280|34139|31
1625615930000|2021-07-06 23:58:50|34281.8|34140.8|34310.2|34169.2|34313.9|34172.9|34281.8|34140.8|33
1625615940000|2021-07-06 23:59:00|34308|34167|34296.7|34155.7|34315.9|34174.9|34296.6|34155.6|34
1625615950000|2021-07-06 23:59:10|34297.2|34156.2|34301.5|34160.5|34301.7|34160.7|34289.9|34148.9|32
1625615960000|2021-07-06 23:59:20|34301.8|34160.8|34293.9|34152.9|34305|34164|34293.9|34152.9|33
1625615970000|2021-07-06 23:59:30|34295.2|34154.2|34296.3|34155.3|34297.6|34156.6|34287|34146|28
1625615980000|2021-07-06 23:59:40|34295.5|34154.5|34302.4|34161.4|34305.5|34164.5|34295.1|34154.1|31
1625615990000|2021-07-06 23:59:50|34302.7|34161.7|34299.9|34158.9|34304.1|34163.1|34299.1|34158.1|23
1625616000000|2021-07-07 00:00:00|34301.6|34160.6|34292.8|34151.8|34301.6|34160.6|34292.8|34151.8|23
1625616010000|2021-07-07 00:00:10|34293.8|34152.8|34284.4|34143.4|34295.8|34154.8|34283.8|34142.8|17
1625616020000|2021-07-07 00:00:20|34284.7|34143.7|34261.1|34120.1|34284.7|34143.7|34261.1|34120.1|17
1625616030000|2021-07-07 00:00:30|34262.1|34121.1|34269.4|34128.4|34272.1|34131.1|34260.6|34119.6|16
1625616040000|2021-07-07 00:00:40|34267.7|34126.7|34264.5|34123.5|34271.7|34130.7|34263|34122|38
1625616050000|2021-07-07 00:00:50|34264.3|34123.3|34263.7|34122.7|34268.5|34127.5|34262.8|34121.8|23
1625616060000|2021-07-07 00:01:00|34264.7|34123.7|34283.8|34142.8|34283.8|34142.8|34261.5|34120.5|26
1625616070000|2021-07-07 00:01:10|34285.6|34144.6|34281.5|34140.5|34291.8|34150.8|34279.2|34138.2|27
1625616080000|2021-07-07 00:01:20|34280.6|34139.6|34268.3|34127.3|34282.4|34141.4|34266|34125|33
1625616090000|2021-07-07 00:01:30|34265.6|34124.6|34270|34129|34270.6|34129.6|34261.2|34120.2|30
1625616100000|2021-07-07 00:01:40|34270.8|34129.8|34263.6|34122.6|34270.9|34129.9|34240.9|34099.9|32
1625616110000|2021-07-07 00:01:50|34263.8|34122.8|34250.9|34109.9|34265.5|34124.5|34247|34106|34
1625616120000|2021-07-07 00:02:00|34250.3|34109.3|34212.4|34071.4|34255.3|34114.3|34212.4|34071.4|32
1625616130000|2021-07-07 00:02:10|34210.5|34069.5|34236.5|34095.5|34236.5|34095.5|34209.1|34068.1|36
1625616140000|2021-07-07 00:02:20|34234.1|34093.1|34238.9|34097.9|34248.4|34107.4|34234.1|34093.1|37
1625616150000|2021-07-07 00:02:30|34238.5|34097.5|34234.4|34093.4|34238.5|34097.5|34228.7|34087.7|33
1625616160000|2021-07-07 00:02:40|34233.4|34092.4|34239.3|34098.3|34245.5|34104.5|34223.6|34082.6|24
1625616170000|2021-07-07 00:02:50|34237|34096|34232.1|34091.1|34240|34099|34224.1|34083.1|34
1625616180000|2021-07-07 00:03:00|34228.7|34087.7|34235.6|34094.6|34236.8|34095.8|34228.7|34087.7|34
1625616190000|2021-07-07 00:03:10|34231.2|34090.2|34239.8|34098.8|34240.3|34099.3|34231.2|34090.2|26
1625616200000|2021-07-07 00:03:20|34240.4|34099.4|34236.6|34095.6|34240.4|34099.4|34236.4|34095.4|17
1625616210000|2021-07-07 00:03:30|34236.9|34095.9|34246.9|34105.9|34249.1|34108.1|34235.1|34094.1|27
1625616220000|2021-07-07 00:03:40|34245.8|34104.8|34236.4|34095.4|34252.2|34111.2|34236.4|34095.4|15
1625616230000|2021-07-07 00:03:50|34236|34095|34230.4|34089.4|34249.2|34108.2|34230.4|34089.4|18
1625616240000|2021-07-07 00:04:00|34234.6|34093.6|34242.4|34101.4|34250.3|34109.3|34231.1|34090.1|22
1625616250000|2021-07-07 00:04:10|34240.1|34099.1|34254.6|34113.6|34254.6|34113.6|34237.4|34096.4|23
1625616260000|2021-07-07 00:04:20|34252.2|34111.2|34246.5|34105.5|34255.1|34114.1|34246.5|34105.5|18
1625616270000|2021-07-07 00:04:30|34246.1|34105.1|34283.6|34142.6|34283.6|34142.6|34246.1|34105.1|31
1625616280000|2021-07-07 00:04:40|34293.1|34152.1|34284.9|34143.9|34295.3|34154.3|34270.2|34129.2|32
1625616290000|2021-07-07 00:04:50|34284.7|34143.7|34289.1|34148.1|34295.2|34154.2|34274.6|34133.6|31
1625616300000|2021-07-07 00:05:00|34287.3|34146.3|34291.3|34150.3|34291.7|34150.7|34279.3|34138.3|31
1625616310000|2021-07-07 00:05:10|34283.7|34142.7|34295.7|34154.7|34295.7|34154.7|34283.7|34142.7|36
1625616320000|2021-07-07 00:05:20|34297|34156|34303.9|34162.9|34307.6|34166.6|34295.6|34154.6|29
1625616330000|2021-07-07 00:05:30|34304.9|34163.9|34307.4|34166.4|34312.3|34171.3|34303.7|34162.7|16
1625616340000|2021-07-07 00:05:40|34307.6|34166.6|34339.8|34198.8|34352.2|34211.2|34307.6|34166.6|34
1625616350000|2021-07-07 00:05:50|34343.4|34202.4|34323.2|34182.2|34343.4|34202.4|34316.3|34175.3|28
1625616360000|2021-07-07 00:06:00|34325.1|34184.1|34334.1|34193.1|34334.1|34193.1|34320.6|34179.6|31
1625616370000|2021-07-07 00:06:10|34334.2|34193.2|34343.1|34202.1|34343.1|34202.1|34332.5|34191.5|21
1625616380000|2021-07-07 00:06:20|34347.9|34206.9|34336.5|34195.5|34350.2|34209.2|34336.5|34195.5|27
1625616390000|2021-07-07 00:06:30|34337|34196|34328.8|34187.8|34337|34196|34326.5|34185.5|28
1625616400000|2021-07-07 00:06:40|34327.7|34186.7|34318.2|34177.2|34327.7|34186.7|34316.3|34175.3|28
1625616410000|2021-07-07 00:06:50|34317.6|34176.6|34328.1|34187.1|34328.4|34187.4|34317.6|34176.6|18
1625616420000|2021-07-07 00:07:00|34323.2|34182.2|34324.6|34183.6|34326.7|34185.7|34318.5|34177.5|32
1625616430000|2021-07-07 00:07:10|34323.5|34182.5|34323.3|34182.3|34333.3|34192.3|34316.2|34175.2|21
1625616440000|2021-07-07 00:07:20|34318.6|34177.6|34322|34181|34328.8|34187.8|34318.6|34177.6|24
1625616450000|2021-07-07 00:07:30|34323.3|34182.3|34324.9|34183.9|34326.6|34185.6|34311.8|34170.8|29
1625616460000|2021-07-07 00:07:40|34325.8|34184.8|34333|34192|34336.4|34195.4|34323.8|34182.8|20
1625616470000|2021-07-07 00:07:50|34332.9|34191.9|34346.3|34205.3|34352.1|34211.1|34332.9|34191.9|37
1625616480000|2021-07-07 00:08:00|34346.8|34205.8|34358.8|34217.8|34360.9|34219.9|34345.2|34204.2|34
1625616490000|2021-07-07 00:08:10|34356.4|34215.4|34357.4|34216.4|34362.3|34221.3|34353.9|34212.9|35
1625616500000|2021-07-07 00:08:20|34357.3|34216.3|34348.2|34207.2|34359.1|34218.1|34348.2|34207.2|22
1625616510000|2021-07-07 00:08:30|34347.1|34206.1|34330.8|34189.8|34347.2|34206.2|34330.8|34189.8|22
1625616520000|2021-07-07 00:08:40|34328.9|34187.9|34330.1|34189.1|34331.3|34190.3|34328.1|34187.1|29
1625616530000|2021-07-07 00:08:50|34330.3|34189.3|34342.4|34201.4|34342.4|34201.4|34330.1|34189.1|22
1625616540000|2021-07-07 00:09:00|34345|34204|34344.6|34203.6|34352.6|34211.6|34341.1|34200.1|30
1625616550000|2021-07-07 00:09:10|34346.4|34205.4|34399|34258|34399.1|34258.1|34345|34204|35
1625616560000|2021-07-07 00:09:20|34400.7|34259.7|34412.4|34271.4|34415.4|34274.4|34400.5|34259.5|25
1625616570000|2021-07-07 00:09:30|34415.2|34274.2|34422.6|34281.6|34426.4|34285.4|34406.1|34265.1|34
1625616580000|2021-07-07 00:09:40|34417.7|34276.7|34392.3|34251.3|34422.7|34281.7|34391.5|34250.5|33
1625616590000|2021-07-07 00:09:50|34395.6|34254.6|34442|34301|34442|34301|34395.6|34254.6|35
1625616600000|2021-07-07 00:10:00|34439.5|34298.5|34438.7|34297.7|34442.1|34301.1|34421.2|34280.2|37
1625616610000|2021-07-07 00:10:10|34458.5|34317.5|34477.4|34336.4|34477.4|34336.4|34450.8|34309.8|39
1625616620000|2021-07-07 00:10:20|34477.6|34336.6|34483.3|34342.3|34487.1|34346.1|34475.4|34334.4|33
1625616630000|2021-07-07 00:10:30|34483.5|34342.5|34468|34327|34483.5|34342.5|34455|34314|38
1625616640000|2021-07-07 00:10:40|34469.7|34328.7|34479|34338|34479|34338|34466.7|34325.7|29
1625616650000|2021-07-07 00:10:50|34478.9|34337.9|34467.1|34326.1|34478.9|34337.9|34466.5|34325.5|34
1625616660000|2021-07-07 00:11:00|34467.8|34326.8|34445.3|34304.3|34471.3|34330.3|34445.3|34304.3|34
1625616670000|2021-07-07 00:11:10|34445.1|34304.1|34445.1|34304.1|34445.1|34304.1|34437.5|34296.5|23
1625616680000|2021-07-07 00:11:20|34444.7|34303.7|34446.5|34305.5|34448|34307|34440.1|34299.1|20
1625616690000|2021-07-07 00:11:30|34446.1|34305.1|34446.6|34305.6|34452.5|34311.5|34440.9|34299.9|29
1625616700000|2021-07-07 00:11:40|34446.8|34305.8|34448|34307|34448|34307|34440.5|34299.5|31
1625616710000|2021-07-07 00:11:50|34447.9|34306.9|34448.1|34307.1|34448.2|34307.2|34444.5|34303.5|18
1625616720000|2021-07-07 00:12:00|34449.8|34308.8|34456.6|34315.6|34461.4|34320.4|34449.8|34308.8|26
1625616730000|2021-07-07 00:12:10|34456.7|34315.7|34442|34301|34456.7|34315.7|34441.5|34300.5|23
1625616740000|2021-07-07 00:12:20|34441.4|34300.4|34434.4|34293.4|34445.2|34304.2|34433.4|34292.4|25
1625616750000|2021-07-07 00:12:30|34428.3|34287.3|34432.1|34291.1|34449.5|34308.5|34421.2|34280.2|36
1625616760000|2021-07-07 00:12:40|34427.8|34286.8|34419.8|34278.8|34428.6|34287.6|34419.8|34278.8|33
1625616770000|2021-07-07 00:12:50|34421.1|34280.1|34428.4|34287.4|34434.7|34293.7|34419.1|34278.1|33
1625616780000|2021-07-07 00:13:00|34427.2|34286.2|34443.2|34302.2|34443.2|34302.2|34424.3|34283.3|24
1625616790000|2021-07-07 00:13:10|34439.8|34298.8|34444|34303|34444|34303|34430.6|34289.6|30
1625616800000|2021-07-07 00:13:20|34436.7|34295.7|34451.7|34310.7|34451.7|34310.7|34436.1|34295.1|32
1625616810000|2021-07-07 00:13:30|34451.5|34310.5|34445.2|34304.2|34451.5|34310.5|34440.8|34299.8|34
1625616820000|2021-07-07 00:13:40|34439.8|34298.8|34435.4|34294.4|34447.1|34306.1|34435.4|34294.4|21
1625616830000|2021-07-07 00:13:50|34434.9|34293.9|34429.4|34288.4|34434.9|34293.9|34427.7|34286.7|9
1625616840000|2021-07-07 00:14:00|34428.6|34287.6|34421.2|34280.2|34428.6|34287.6|34420.2|34279.2|18
1625616850000|2021-07-07 00:14:10|34419.8|34278.8|34417.1|34276.1|34421.2|34280.2|34414.9|34273.9|34
1625616860000|2021-07-07 00:14:20|34417.9|34276.9|34440.9|34299.9|34440.9|34299.9|34413.1|34272.1|29
1625616870000|2021-07-07 00:14:30|34417.9|34276.9|34440.5|34299.5|34443.2|34302.2|34417.9|34276.9|33
1625616880000|2021-07-07 00:14:40|34440.6|34299.6|34438.6|34297.6|34447.1|34306.1|34426.7|34285.7|30
1625616890000|2021-07-07 00:14:50|34431.9|34290.9|34433.9|34292.9|34447.1|34306.1|34406.5|34265.5|32
1625616900000|2021-07-07 00:15:00|34433.6|34292.6|34438.2|34297.2|34438.3|34297.3|34413.4|34272.4|34
1625616910000|2021-07-07 00:15:10|34436.9|34295.9|34447.9|34306.9|34448.5|34307.5|34436.4|34295.4|29
1625616920000|2021-07-07 00:15:20|34445.9|34304.9|34456.9|34315.9|34459.9|34318.9|34445.9|34304.9|35
1625616930000|2021-07-07 00:15:30|34452.3|34311.3|34438.1|34297.1|34452.6|34311.6|34434.6|34293.6|26
1625616940000|2021-07-07 00:15:40|34432.8|34291.8|34430.6|34289.6|34442.8|34301.8|34428.9|34287.9|34
1625616950000|2021-07-07 00:15:50|34431.4|34290.4|34399.4|34258.4|34431.4|34290.4|34397.4|34256.4|36
1625616960000|2021-07-07 00:16:00|34399.5|34258.5|34404.2|34263.2|34407.6|34266.6|34399.5|34258.5|32
1625616970000|2021-07-07 00:16:10|34404.4|34263.4|34399.7|34258.7|34407.4|34266.4|34399.6|34258.6|33
1625616980000|2021-07-07 00:16:20|34399.5|34258.5|34394.2|34253.2|34400.1|34259.1|34393.8|34252.8|27
1625616990000|2021-07-07 00:16:30|34394.3|34253.3|34401.6|34260.6|34402.8|34261.8|34387.1|34246.1|32
1625617000000|2021-07-07 00:16:40|34401.4|34260.4|34407.6|34266.6|34414.6|34273.6|34399.4|34258.4|38
1625617010000|2021-07-07 00:16:50|34407.5|34266.5|34397.7|34256.7|34410.6|34269.6|34393.9|34252.9|36
1625617020000|2021-07-07 00:17:00|34399.5|34258.5|34398.8|34257.8|34406.5|34265.5|34392.1|34251.1|33
1625617030000|2021-07-07 00:17:10|34393|34252|34390|34249|34398.9|34257.9|34390|34249|16
1625617040000|2021-07-07 00:17:20|34390.5|34249.5|34389|34248|34393.3|34252.3|34387.4|34246.4|27
1625617050000|2021-07-07 00:17:30|34388.6|34247.6|34370.1|34229.1|34392.6|34251.6|34370.1|34229.1|33
1625617060000|2021-07-07 00:17:40|34367.9|34226.9|34363.5|34222.5|34378.7|34237.7|34363.5|34222.5|35
1625617070000|2021-07-07 00:17:50|34363.3|34222.3|34367.4|34226.4|34370.6|34229.6|34362.3|34221.3|27
1625617080000|2021-07-07 00:18:00|34365.2|34224.2|34356.1|34215.1|34365.4|34224.4|34352|34211|31
1625617090000|2021-07-07 00:18:10|34357.3|34216.3|34358.3|34217.3|34358.3|34217.3|34353.8|34212.8|28
1625617100000|2021-07-07 00:18:20|34361.2|34220.2|34366.3|34225.3|34372.5|34231.5|34361.1|34220.1|25
1625617110000|2021-07-07 00:18:30|34367.3|34226.3|34365.7|34224.7|34373.6|34232.6|34364.5|34223.5|19
1625617120000|2021-07-07 00:18:40|34366.1|34225.1|34364.3|34223.3|34370.2|34229.2|34363.4|34222.4|20
1625617130000|2021-07-07 00:18:50|34363.8|34222.8|34365.4|34224.4|34367.1|34226.1|34363|34222|17
1625617140000|2021-07-07 00:19:00|34365.2|34224.2|34363.8|34222.8|34365.2|34224.2|34362.9|34221.9|21
1625617150000|2021-07-07 00:19:10|34362.6|34221.6|34357.1|34216.1|34362.6|34221.6|34356.3|34215.3|9
1625617160000|2021-07-07 00:19:20|34356.9|34215.9|34342.7|34201.7|34357|34216|34340.6|34199.6|21
1625617170000|2021-07-07 00:19:30|34340.4|34199.4|34339.4|34198.4|34342.1|34201.1|34338.7|34197.7|25
1625617180000|2021-07-07 00:19:40|34338.8|34197.8|34340.4|34199.4|34340.4|34199.4|34337.3|34196.3|20
1625617190000|2021-07-07 00:19:50|34347.1|34206.1|34350.3|34209.3|34357|34216|34342.6|34201.6|16
1625617200000|2021-07-07 00:20:00|34351|34210|34347.5|34206.5|34351.8|34210.8|34347.4|34206.4|13
1625617210000|2021-07-07 00:20:10|34349.2|34208.2|34348.6|34207.6|34349.5|34208.5|34348|34207|14
1625617220000|2021-07-07 00:20:20|34349.2|34208.2|34345.3|34204.3|34349.7|34208.7|34343.1|34202.1|15
1625617230000|2021-07-07 00:20:30|34344.9|34203.9|34341.4|34200.4|34347.7|34206.7|34340.9|34199.9|9
1625617240000|2021-07-07 00:20:40|34342.3|34201.3|34339.9|34198.9|34350.9|34209.9|34334.1|34193.1|29
1625617250000|2021-07-07 00:20:50|34339.6|34198.6|34329.4|34188.4|34346.7|34205.7|34329.4|34188.4|11
1625617260000|2021-07-07 00:21:00|34332.8|34191.8|34334.4|34193.4|34344.2|34203.2|34332.8|34191.8|32
1625617270000|2021-07-07 00:21:10|34334.5|34193.5|34326.1|34185.1|34339.3|34198.3|34325.9|34184.9|34
1625617280000|2021-07-07 00:21:20|34326|34185|34328|34187|34329.3|34188.3|34324.7|34183.7|32
1625617290000|2021-07-07 00:21:30|34328.8|34187.8|34328.6|34187.6|34330.5|34189.5|34328.1|34187.1|28
1625617300000|2021-07-07 00:21:40|34328.5|34187.5|34328.2|34187.2|34329.5|34188.5|34327.7|34186.7|18
1625617310000|2021-07-07 00:21:50|34329|34188|34329.6|34188.6|34330.2|34189.2|34328.2|34187.2|28
1625617320000|2021-07-07 00:22:00|34330|34189|34349.4|34208.4|34353.5|34212.5|34329.7|34188.7|34
1625617330000|2021-07-07 00:22:10|34348|34207|34344.9|34203.9|34348.4|34207.4|34334.8|34193.8|35
1625617340000|2021-07-07 00:22:20|34346.3|34205.3|34346.7|34205.7|34347.8|34206.8|34335|34194|36
1625617350000|2021-07-07 00:22:30|34347.2|34206.2|34345.5|34204.5|34347.2|34206.2|34338.6|34197.6|29
1625617360000|2021-07-07 00:22:40|34347.5|34206.5|34335|34194|34347.5|34206.5|34331.9|34190.9|33
1625617370000|2021-07-07 00:22:50|34334.1|34193.1|34334.5|34193.5|34334.5|34193.5|34329.9|34188.9|22
1625617380000|2021-07-07 00:23:00|34334.1|34193.1|34315.4|34174.4|34350.6|34209.6|34315.4|34174.4|28
1625617390000|2021-07-07 00:23:10|34315.6|34174.6|34318.6|34177.6|34337.2|34196.2|34315.4|34174.4|20
1625617400000|2021-07-07 00:23:20|34318.7|34177.7|34318.4|34177.4|34337.4|34196.4|34318.4|34177.4|18
1625617410000|2021-07-07 00:23:30|34320.1|34179.1|34319.6|34178.6|34331.8|34190.8|34319.5|34178.5|21
1625617420000|2021-07-07 00:23:40|34319.4|34178.4|34317.4|34176.4|34325.7|34184.7|34315.3|34174.3|21
1625617430000|2021-07-07 00:23:50|34316.2|34175.2|34320.9|34179.9|34329.7|34188.7|34316.2|34175.2|19
1625617440000|2021-07-07 00:24:00|34321.3|34180.3|34332.5|34191.5|34337.7|34196.7|34320.6|34179.6|31
1625617450000|2021-07-07 00:24:10|34332.3|34191.3|34317.3|34176.3|34336.7|34195.7|34317.3|34176.3|18
1625617460000|2021-07-07 00:24:20|34317.1|34176.1|34296.2|34155.2|34326|34185|34293.2|34152.2|32
1625617470000|2021-07-07 00:24:30|34296.6|34155.6|34294.3|34153.3|34310.6|34169.6|34283.2|34142.2|32
1625617480000|2021-07-07 00:24:40|34297.8|34156.8|34294.8|34153.8|34297.8|34156.8|34281|34140|26
1625617490000|2021-07-07 00:24:50|34294.9|34153.9|34289.4|34148.4|34299.1|34158.1|34280.1|34139.1|26
1625617500000|2021-07-07 00:25:00|34288.8|34147.8|34285|34144|34298.6|34157.6|34271.3|34130.3|31
1625617510000|2021-07-07 00:25:10|34284.9|34143.9|34257|34116|34290.3|34149.3|34256.3|34115.3|15
1625617520000|2021-07-07 00:25:20|34258.2|34117.2|34273.3|34132.3|34286.5|34145.5|34255.7|34114.7|23
1625617530000|2021-07-07 00:25:30|34261.3|34120.3|34261.4|34120.4|34273.5|34132.5|34259.7|34118.7|32
1625617540000|2021-07-07 00:25:40|34262.1|34121.1|34256.6|34115.6|34279.5|34138.5|34253.5|34112.5|25
1625617550000|2021-07-07 00:25:50|34257.1|34116.1|34254.5|34113.5|34259.5|34118.5|34252.1|34111.1|19
1625617560000|2021-07-07 00:26:00|34256.8|34115.8|34253.5|34112.5|34256.8|34115.8|34253.2|34112.2|11
1625617570000|2021-07-07 00:26:10|34251.6|34110.6|34253.5|34112.5|34254.5|34113.5|34251.6|34110.6|4
1625617580000|2021-07-07 00:26:20|34254.5|34113.5|34262.9|34121.9|34262.9|34121.9|34245.5|34104.5|22
1625617590000|2021-07-07 00:26:30|34261.7|34120.7|34253.7|34112.7|34269.8|34128.8|34247.7|34106.7|36
1625617600000|2021-07-07 00:26:40|34252|34111|34251.6|34110.6|34259.1|34118.1|34247.4|34106.4|32
1625617610000|2021-07-07 00:26:50|34250.6|34109.6|34251.7|34110.7|34252.3|34111.3|34250.1|34109.1|21
1625617620000|2021-07-07 00:27:00|34251.1|34110.1|34251.3|34110.3|34251.7|34110.7|34247.2|34106.2|15
1625617630000|2021-07-07 00:27:10|34250.1|34109.1|34257.1|34116.1|34263.1|34122.1|34249.7|34108.7|24
1625617640000|2021-07-07 00:27:20|34256.6|34115.6|34253.3|34112.3|34258.1|34117.1|34250.7|34109.7|20
1625617650000|2021-07-07 00:27:30|34252.6|34111.6|34250.9|34109.9|34253.4|34112.4|34250.7|34109.7|21
1625617660000|2021-07-07 00:27:40|34250.8|34109.8|34254.9|34113.9|34257.3|34116.3|34250.7|34109.7|20
1625617670000|2021-07-07 00:27:50|34255.7|34114.7|34255.5|34114.5|34257|34116|34254.9|34113.9|23
1625617680000|2021-07-07 00:28:00|34255.6|34114.6|34255.5|34114.5|34255.6|34114.6|34255.2|34114.2|15
1625617690000|2021-07-07 00:28:10|34255.6|34114.6|34255.5|34114.5|34255.6|34114.6|34255.2|34114.2|6
1625617700000|2021-07-07 00:28:20|34251.3|34110.3|34254.9|34113.9|34254.9|34113.9|34251.3|34110.3|2
1625617710000|2021-07-07 00:28:30|34251.3|34110.3|34255.9|34114.9|34255.9|34114.9|34251.3|34110.3|7
1625617720000|2021-07-07 00:28:40|34257.1|34116.1|34253.6|34112.6|34258.2|34117.2|34251|34110|16
1625617730000|2021-07-07 00:28:50|34253.2|34112.2|34254.8|34113.8|34258.2|34117.2|34244.4|34103.4|15
1625617740000|2021-07-07 00:29:00|34242.6|34101.6|34233.3|34092.3|34242.6|34101.6|34226.8|34085.8|23
1625617750000|2021-07-07 00:29:10|34233.4|34092.4|34225.4|34084.4|34245.4|34104.4|34225.4|34084.4|24
1625617760000|2021-07-07 00:29:20|34237.2|34096.2|34216.2|34075.2|34237.2|34096.2|34215.6|34074.6|10
1625617770000|2021-07-07 00:29:30|34215.7|34074.7|34226.8|34085.8|34232.7|34091.7|34215.7|34074.7|35
1625617780000|2021-07-07 00:29:40|34226.6|34085.6|34224|34083|34228.2|34087.2|34223.1|34082.1|27
1625617790000|2021-07-07 00:29:50|34223.2|34082.2|34221.3|34080.3|34232.9|34091.9|34221.3|34080.3|25
1625617800000|2021-07-07 00:30:00|34221.4|34080.4|34204.1|34063.1|34238|34097|34198.1|34057.1|34
1625617810000|2021-07-07 00:30:10|34203.9|34062.9|34175.6|34034.6|34211.7|34070.7|34170.8|34029.8|27
1625617820000|2021-07-07 00:30:20|34175.4|34034.4|34180|34039|34186.4|34045.4|34157.3|34016.3|29
1625617830000|2021-07-07 00:30:30|34170.5|34029.5|34160|34019|34171.9|34030.9|34160|34019|21
1625617840000|2021-07-07 00:30:40|34163.7|34022.7|34166.2|34025.2|34178.6|34037.6|34163.7|34022.7|27
1625617850000|2021-07-07 00:30:50|34166.1|34025.1|34173.3|34032.3|34181.8|34040.8|34165|34024|24
1625617860000|2021-07-07 00:31:00|34175.6|34034.6|34178.4|34037.4|34182.7|34041.7|34166.6|34025.6|29
1625617870000|2021-07-07 00:31:10|34177.9|34036.9|34175.2|34034.2|34178|34037|34174.4|34033.4|7
1625617880000|2021-07-07 00:31:20|34172.7|34031.7|34150.8|34009.8|34172.7|34031.7|34143.1|34002.1|33
1625617890000|2021-07-07 00:31:30|34142.6|34001.6|34142.7|34001.7|34152.1|34011.1|34140.5|33999.5|24
1625617900000|2021-07-07 00:31:40|34144.8|34003.8|34143.7|34002.7|34144.8|34003.8|34139.7|33998.7|23
1625617910000|2021-07-07 00:31:50|34144.8|34003.8|34126.3|33985.3|34144.8|34003.8|34126.2|33985.2|25
1625617920000|2021-07-07 00:32:00|34126.7|33985.7|34144.8|34003.8|34145.7|34004.7|34125.9|33984.9|20
1625617930000|2021-07-07 00:32:10|34143.6|34002.6|34138.7|33997.7|34148.3|34007.3|34138.1|33997.1|27
1625617940000|2021-07-07 00:32:20|34136.4|33995.4|34125.5|33984.5|34136.4|33995.4|34123.8|33982.8|22
1625617950000|2021-07-07 00:32:30|34123.9|33982.9|34134.8|33993.8|34135.1|33994.1|34123.9|33982.9|31
1625617960000|2021-07-07 00:32:40|34136.5|33995.5|34125.5|33984.5|34136.5|33995.5|34123.4|33982.4|27
1625617970000|2021-07-07 00:32:50|34112.1|33971.1|34068.4|33927.4|34112.1|33971.1|34066.5|33925.5|33
1625617980000|2021-07-07 00:33:00|34067.9|33926.9|34096.8|33955.8|34102.5|33961.5|34067.9|33926.9|33
1625617990000|2021-07-07 00:33:10|34096.9|33955.9|34080.9|33939.9|34096.9|33955.9|34079.4|33938.4|35
1625618000000|2021-07-07 00:33:20|34081|33940|34073.5|33932.5|34081|33940|34068.5|33927.5|21
1625618010000|2021-07-07 00:33:30|34078.5|33937.5|34081.9|33940.9|34085|33944|34078.5|33937.5|30
1625618020000|2021-07-07 00:33:40|34080.1|33939.1|34081.1|33940.1|34082.2|33941.2|34079.9|33938.9|17
1625618030000|2021-07-07 00:33:50|34083.8|33942.8|34080.5|33939.5|34088.3|33947.3|34076.2|33935.2|15
1625618040000|2021-07-07 00:34:00|34080.1|33939.1|34087.7|33946.7|34087.7|33946.7|34075.9|33934.9|13
1625618050000|2021-07-07 00:34:10|34086.1|33945.1|34072.1|33931.1|34091|33950|34061.2|33920.2|23
1625618060000|2021-07-07 00:34:20|34062.2|33921.2|34053.4|33912.4|34064.8|33923.8|34045.8|33904.8|34
1625618070000|2021-07-07 00:34:30|34051.1|33910.1|34051.1|33910.1|34051.9|33910.9|34049.1|33908.1|22
1625618080000|2021-07-07 00:34:40|34050.5|33909.5|34052.2|33911.2|34059.6|33918.6|34041.7|33900.7|31
1625618090000|2021-07-07 00:34:50|34052.1|33911.1|34061|33920|34061|33920|34047.9|33906.9|32
1625618100000|2021-07-07 00:35:00|34058.8|33917.8|34055.5|33914.5|34064.4|33923.4|34053.5|33912.5|32
1625618110000|2021-07-07 00:35:10|34053.5|33912.5|34070.1|33929.1|34071.9|33930.9|34046.9|33905.9|25
1625618120000|2021-07-07 00:35:20|34069.6|33928.6|34072.1|33931.1|34074.7|33933.7|34069.6|33928.6|29
1625618130000|2021-07-07 00:35:30|34071.9|33930.9|34073.8|33932.8|34074.2|33933.2|34058.7|33917.7|35
1625618140000|2021-07-07 00:35:40|34073.4|33932.4|34074.3|33933.3|34076.7|33935.7|34073.4|33932.4|12
1625618150000|2021-07-07 00:35:50|34073.4|33932.4|34072.3|33931.3|34074.2|33933.2|34060.4|33919.4|34
1625618160000|2021-07-07 00:36:00|34072.1|33931.1|34084.2|33943.2|34084.2|33943.2|34066.7|33925.7|21
1625618170000|2021-07-07 00:36:10|34086.3|33945.3|34122.5|33981.5|34122.5|33981.5|34082.5|33941.5|34
1625618180000|2021-07-07 00:36:20|34123.7|33982.7|34101.2|33960.2|34127.5|33986.5|34098.8|33957.8|37
1625618190000|2021-07-07 00:36:30|34100.4|33959.4|34117.6|33976.6|34117.6|33976.6|34100.4|33959.4|29
1625618200000|2021-07-07 00:36:40|34118|33977|34115.2|33974.2|34127.6|33986.6|34115.2|33974.2|25
1625618210000|2021-07-07 00:36:50|34117|33976|34121.4|33980.4|34131.9|33990.9|34115.1|33974.1|28
1625618220000|2021-07-07 00:37:00|34120.8|33979.8|34128.1|33987.1|34130.5|33989.5|34118.5|33977.5|29
1625618230000|2021-07-07 00:37:10|34125.8|33984.8|34111.3|33970.3|34125.8|33984.8|34110.4|33969.4|19
1625618240000|2021-07-07 00:37:20|34112.2|33971.2|34126.1|33985.1|34126.1|33985.1|34112.2|33971.2|15
1625618250000|2021-07-07 00:37:30|34125.7|33984.7|34125.5|33984.5|34127.8|33986.8|34125.5|33984.5|19
1625618260000|2021-07-07 00:37:40|34124.9|33983.9|34127|33986|34128|33987|34124.9|33983.9|13
1625618270000|2021-07-07 00:37:50|34127.6|33986.6|34117.4|33976.4|34131.1|33990.1|34117.4|33976.4|31
1625618280000|2021-07-07 00:38:00|34118|33977|34136.2|33995.2|34137.9|33996.9|34118|33977|25
1625618290000|2021-07-07 00:38:10|34135.5|33994.5|34149.7|34008.7|34152.2|34011.2|34135.5|33994.5|30
1625618300000|2021-07-07 00:38:20|34149.3|34008.3|34148|34007|34154.3|34013.3|34145.2|34004.2|30
1625618310000|2021-07-07 00:38:30|34148.3|34007.3|34145.5|34004.5|34148.3|34007.3|34142.2|34001.2|32
1625618320000|2021-07-07 00:38:40|34145.9|34004.9|34146.8|34005.8|34146.8|34005.8|34142|34001|33
1625618330000|2021-07-07 00:38:50|34147.5|34006.5|34148.6|34007.6|34153|34012|34146.4|34005.4|30
1625618340000|2021-07-07 00:39:00|34147.8|34006.8|34143.6|34002.6|34154|34013|34140|33999|37
1625618350000|2021-07-07 00:39:10|34144.2|34003.2|34126.6|33985.6|34144.2|34003.2|34119.2|33978.2|33
1625618360000|2021-07-07 00:39:20|34126.2|33985.2|34139.7|33998.7|34144.9|34003.9|34123.5|33982.5|30
1625618370000|2021-07-07 00:39:30|34139.8|33998.8|34127.5|33986.5|34142|34001|34123.8|33982.8|28
1625618380000|2021-07-07 00:39:40|34126.6|33985.6|34131|33990|34133.5|33992.5|34123.2|33982.2|24
1625618390000|2021-07-07 00:39:50|34132.5|33991.5|34143.2|34002.2|34143.2|34002.2|34131.2|33990.2|23
1625618400000|2021-07-07 00:40:00|34142.9|34001.9|34133.1|33992.1|34143|34002|34127.6|33986.6|19
1625618410000|2021-07-07 00:40:10|34132.4|33991.4|34095.7|33954.7|34138.8|33997.8|34087.8|33946.8|30
1625618420000|2021-07-07 00:40:20|34096.7|33955.7|34101.5|33960.5|34105.3|33964.3|34095|33954|20
1625618430000|2021-07-07 00:40:30|34102.2|33961.2|34105.3|33964.3|34105.5|33964.5|34100.9|33959.9|20
1625618440000|2021-07-07 00:40:40|34104.3|33963.3|34104.2|33963.2|34107.2|33966.2|34102.4|33961.4|21
1625618450000|2021-07-07 00:40:50|34106.1|33965.1|34104.9|33963.9|34107|33966|34103.1|33962.1|9
1625618460000|2021-07-07 00:41:00|34105.2|33964.2|34111.6|33970.6|34113|33972|34105.2|33964.2|13
1625618470000|2021-07-07 00:41:10|34113.2|33972.2|34113|33972|34113.2|33972.2|34111.6|33970.6|7
1625618480000|2021-07-07 00:41:20|34112.9|33971.9|34115.2|33974.2|34127.1|33986.1|34112.9|33971.9|25
1625618490000|2021-07-07 00:41:30|34113.7|33972.7|34115.5|33974.5|34116|33975|34113|33972|18
1625618500000|2021-07-07 00:41:40|34115.8|33974.8|34122|33981|34125|33984|34115.4|33974.4|27
1625618510000|2021-07-07 00:41:50|34122.7|33981.7|34126.2|33985.2|34126.2|33985.2|34115.1|33974.1|23
1625618520000|2021-07-07 00:42:00|34122.4|33981.4|34121.7|33980.7|34124|33983|34115.5|33974.5|18
1625618530000|2021-07-07 00:42:10|34122.8|33981.8|34126.7|33985.7|34126.7|33985.7|34118|33977|25
1625618540000|2021-07-07 00:42:20|34125.3|33984.3|34133.8|33992.8|34135.2|33994.2|34125.2|33984.2|21
1625618550000|2021-07-07 00:42:30|34133.2|33992.2|34126.5|33985.5|34133.2|33992.2|34125.8|33984.8|15
1625618560000|2021-07-07 00:42:40|34128.3|33987.3|34135.1|33994.1|34135.1|33994.1|34127|33986|20
1625618570000|2021-07-07 00:42:50|34133.1|33992.1|34130.2|33989.2|34135.1|33994.1|34127.4|33986.4|14
1625618580000|2021-07-07 00:43:00|34130.6|33989.6|34146.1|34005.1|34146.2|34005.2|34128.9|33987.9|25
1625618590000|2021-07-07 00:43:10|34146|34005|34142.2|34001.2|34148.3|34007.3|34136.1|33995.1|23
1625618600000|2021-07-07 00:43:20|34142.1|34001.1|34133.5|33992.5|34142.9|34001.9|34133.5|33992.5|21
1625618610000|2021-07-07 00:43:30|34132.2|33991.2|34134.3|33993.3|34134.8|33993.8|34131.1|33990.1|22
1625618620000|2021-07-07 00:43:40|34135.3|33994.3|34143.4|34002.4|34145|34004|34134|33993|25
1625618630000|2021-07-07 00:43:50|34142|34001|34140.9|33999.9|34143.2|34002.2|34139|33998|17
1625618640000|2021-07-07 00:44:00|34141.2|34000.2|34142.7|34001.7|34143.7|34002.7|34141.2|34000.2|22
1625618650000|2021-07-07 00:44:10|34141.2|34000.2|34140.1|33999.1|34141.2|34000.2|34136.6|33995.6|24
1625618660000|2021-07-07 00:44:20|34140.4|33999.4|34140.3|33999.3|34141.4|34000.4|34139.2|33998.2|17
1625618670000|2021-07-07 00:44:30|34140.5|33999.5|34141.5|34000.5|34141.5|34000.5|34140.5|33999.5|4
1625618680000|2021-07-07 00:44:40|34139.6|33998.6|34141.5|34000.5|34141.5|34000.5|34139.6|33998.6|6
1625618690000|2021-07-07 00:44:50|34140.8|33999.8|34135.1|33994.1|34140.8|33999.8|34135.1|33994.1|14
1625618700000|2021-07-07 00:45:00|34135|33994|34135.1|33994.1|34135.1|33994.1|34135|33994|6
1625618710000|2021-07-07 00:45:10|34135.2|33994.2|34135.5|33994.5|34135.9|33994.9|34135.1|33994.1|11
1625618720000|2021-07-07 00:45:20|34135.9|33994.9|34135.1|33994.1|34135.9|33994.9|34134.7|33993.7|12
1625618730000|2021-07-07 00:45:30|34135.2|33994.2|34141.2|34000.2|34141.4|34000.4|34135.2|33994.2|21
1625618740000|2021-07-07 00:45:40|34140.3|33999.3|34153.7|34012.7|34162.4|34021.4|34139.9|33998.9|27
1625618750000|2021-07-07 00:45:50|34154.4|34013.4|34162.1|34021.1|34162.1|34021.1|34153.7|34012.7|24
1625618760000|2021-07-07 00:46:00|34162.5|34021.5|34165.3|34024.3|34165.3|34024.3|34158.2|34017.2|27
1625618770000|2021-07-07 00:46:10|34166.3|34025.3|34187|34046|34187|34046|34165.6|34024.6|22
1625618780000|2021-07-07 00:46:20|34189|34048|34204.5|34063.5|34206|34065|34189|34048|29
1625618790000|2021-07-07 00:46:30|34204.6|34063.6|34211.8|34070.8|34212.3|34071.3|34202.4|34061.4|27
1625618800000|2021-07-07 00:46:40|34211.1|34070.1|34204.8|34063.8|34213.7|34072.7|34204.8|34063.8|23
1625618810000|2021-07-07 00:46:50|34204.7|34063.7|34204.1|34063.1|34206|34065|34204.1|34063.1|23
1625618820000|2021-07-07 00:47:00|34204.2|34063.2|34203.9|34062.9|34205.9|34064.9|34203.2|34062.2|16
1625618830000|2021-07-07 00:47:10|34202.5|34061.5|34197.9|34056.9|34205.5|34064.5|34197|34056|24
1625618840000|2021-07-07 00:47:20|34198.1|34057.1|34186.4|34045.4|34198.1|34057.1|34181.9|34040.9|34
1625618850000|2021-07-07 00:47:30|34179.5|34038.5|34173.1|34032.1|34184.3|34043.3|34172.1|34031.1|25
1625618860000|2021-07-07 00:47:40|34173.7|34032.7|34177.8|34036.8|34177.8|34036.8|34173.7|34032.7|13
1625618870000|2021-07-07 00:47:50|34177.9|34036.9|34180.9|34039.9|34181.8|34040.8|34175.1|34034.1|31
1625618880000|2021-07-07 00:48:00|34180.8|34039.8|34181.9|34040.9|34181.9|34040.9|34180.2|34039.2|19
1625618890000|2021-07-07 00:48:10|34181.7|34040.7|34177.4|34036.4|34182.4|34041.4|34175.3|34034.3|32
1625618900000|2021-07-07 00:48:20|34176.5|34035.5|34177.4|34036.4|34178.1|34037.1|34176.5|34035.5|15
1625618910000|2021-07-07 00:48:30|34177.3|34036.3|34174.4|34033.4|34177.3|34036.3|34172.1|34031.1|14
1625618920000|2021-07-07 00:48:40|34172.7|34031.7|34169.7|34028.7|34172.7|34031.7|34168.4|34027.4|8
1625618930000|2021-07-07 00:48:50|34169.8|34028.8|34168.3|34027.3|34169.8|34028.8|34167.7|34026.7|19
1625618940000|2021-07-07 00:49:00|34168.8|34027.8|34168.9|34027.9|34169.3|34028.3|34167.8|34026.8|24
1625618950000|2021-07-07 00:49:10|34169.2|34028.2|34183.1|34042.1|34183.8|34042.8|34168.2|34027.2|26
1625618960000|2021-07-07 00:49:20|34181|34040|34193.3|34052.3|34193.8|34052.8|34179.9|34038.9|31
1625618970000|2021-07-07 00:49:30|34193|34052|34199.1|34058.1|34200.1|34059.1|34190.7|34049.7|28
1625618980000|2021-07-07 00:49:40|34199.3|34058.3|34196.3|34055.3|34199.9|34058.9|34193.7|34052.7|24
1625618990000|2021-07-07 00:49:50|34196.5|34055.5|34198.9|34057.9|34199.6|34058.6|34195.5|34054.5|23
1625619000000|2021-07-07 00:50:00|34201.2|34060.2|34192.8|34051.8|34201.2|34060.2|34187.3|34046.3|17
1625619010000|2021-07-07 00:50:10|34192|34051|34187.2|34046.2|34195.7|34054.7|34187|34046|27
1625619020000|2021-07-07 00:50:20|34190.3|34049.3|34191.5|34050.5|34193.9|34052.9|34189.2|34048.2|25
1625619030000|2021-07-07 00:50:30|34191.7|34050.7|34191.3|34050.3|34191.7|34050.7|34191.3|34050.3|3
1625619040000|2021-07-07 00:50:40|34191.5|34050.5|34195.1|34054.1|34202.9|34061.9|34191.5|34050.5|12
1625619050000|2021-07-07 00:50:50|34195.8|34054.8|34196.7|34055.7|34200|34059|34195.1|34054.1|18
1625619060000|2021-07-07 00:51:00|34199.2|34058.2|34208.3|34067.3|34208.3|34067.3|34198.5|34057.5|31
1625619070000|2021-07-07 00:51:10|34206.2|34065.2|34209.9|34068.9|34211.4|34070.4|34206.2|34065.2|23
1625619080000|2021-07-07 00:51:20|34210.2|34069.2|34211|34070|34212.2|34071.2|34208.7|34067.7|28
1625619090000|2021-07-07 00:51:30|34209.2|34068.2|34205.9|34064.9|34211.5|34070.5|34203.8|34062.8|25
1625619100000|2021-07-07 00:51:40|34205.8|34064.8|34202|34061|34205.8|34064.8|34200.8|34059.8|30
1625619110000|2021-07-07 00:51:50|34200.4|34059.4|34202.1|34061.1|34208.9|34067.9|34199.8|34058.8|23
1625619120000|2021-07-07 00:52:00|34201.5|34060.5|34198.7|34057.7|34201.6|34060.6|34198.7|34057.7|15
1625619130000|2021-07-07 00:52:10|34199|34058|34198.9|34057.9|34199.3|34058.3|34198.7|34057.7|22
1625619140000|2021-07-07 00:52:20|34199.2|34058.2|34198.9|34057.9|34199.4|34058.4|34198.7|34057.7|22
1625619150000|2021-07-07 00:52:30|34199|34058|34204|34063|34209.5|34068.5|34199|34058|28
1625619160000|2021-07-07 00:52:40|34203.2|34062.2|34203.3|34062.3|34203.8|34062.8|34201.9|34060.9|31
1625619170000|2021-07-07 00:52:50|34203.1|34062.1|34211.5|34070.5|34214|34073|34203.1|34062.1|31
1625619180000|2021-07-07 00:53:00|34211.3|34070.3|34212.1|34071.1|34212.5|34071.5|34209.1|34068.1|35
1625619190000|2021-07-07 00:53:10|34212.2|34071.2|34210.4|34069.4|34212.6|34071.6|34210.4|34069.4|16
1625619200000|2021-07-07 00:53:20|34210.9|34069.9|34215.5|34074.5|34215.6|34074.6|34210.9|34069.9|20
1625619210000|2021-07-07 00:53:30|34214.7|34073.7|34211.4|34070.4|34214.7|34073.7|34209.6|34068.6|18
1625619220000|2021-07-07 00:53:40|34212.3|34071.3|34212.3|34071.3|34213.8|34072.8|34211.7|34070.7|7
1625619230000|2021-07-07 00:53:50|34211.5|34070.5|34209.9|34068.9|34214.2|34073.2|34209.9|34068.9|9
1625619240000|2021-07-07 00:54:00|34210.6|34069.6|34211.6|34070.6|34212.7|34071.7|34210.6|34069.6|10
1625619250000|2021-07-07 00:54:10|34210.7|34069.7|34213.1|34072.1|34214|34073|34210.7|34069.7|7
1625619260000|2021-07-07 00:54:20|34212.8|34071.8|34212.8|34071.8|34212.8|34071.8|34212.8|34071.8|1
1625619270000|2021-07-07 00:54:30|34211.9|34070.9|34212|34071|34212.8|34071.8|34210.6|34069.6|10
1625619280000|2021-07-07 00:54:40|34211.9|34070.9|34212|34071|34212.3|34071.3|34211.9|34070.9|6
1625619290000|2021-07-07 00:54:50|34211.9|34070.9|34198.2|34057.2|34211.9|34070.9|34197.5|34056.5|11
1625619300000|2021-07-07 00:55:00|34197.5|34056.5|34179.3|34038.3|34197.5|34056.5|34179.3|34038.3|21
1625619310000|2021-07-07 00:55:10|34175.8|34034.8|34161|34020|34178.7|34037.7|34161|34020|26
1625619320000|2021-07-07 00:55:20|34160.1|34019.1|34159.4|34018.4|34160.1|34019.1|34159.4|34018.4|8
1625619330000|2021-07-07 00:55:30|34156.5|34015.5|34179.9|34038.9|34179.9|34038.9|34156.5|34015.5|23
1625619340000|2021-07-07 00:55:40|34168.1|34027.1|34162.9|34021.9|34168.1|34027.1|34157.9|34016.9|19
1625619350000|2021-07-07 00:55:50|34163|34022|34163|34022|34166.3|34025.3|34162.2|34021.2|19
1625619360000|2021-07-07 00:56:00|34163.1|34022.1|34192.6|34051.6|34192.6|34051.6|34163.1|34022.1|27
1625619370000|2021-07-07 00:56:10|34192.8|34051.8|34202.4|34061.4|34202.4|34061.4|34191.2|34050.2|21
1625619380000|2021-07-07 00:56:20|34202.3|34061.3|34200.7|34059.7|34203.9|34062.9|34200.5|34059.5|17
1625619390000|2021-07-07 00:56:30|34200.9|34059.9|34200.2|34059.2|34201.7|34060.7|34198.7|34057.7|22
1625619400000|2021-07-07 00:56:40|34198.6|34057.6|34199.5|34058.5|34200.3|34059.3|34198.2|34057.2|22
1625619410000|2021-07-07 00:56:50|34199.2|34058.2|34201|34060|34201.2|34060.2|34199|34058|12
1625619420000|2021-07-07 00:57:00|34201.1|34060.1|34202.9|34061.9|34203.7|34062.7|34199|34058|19
1625619430000|2021-07-07 00:57:10|34202.1|34061.1|34205|34064|34205.5|34064.5|34199.7|34058.7|16
1625619440000|2021-07-07 00:57:20|34205.1|34064.1|34205.9|34064.9|34205.9|34064.9|34203.6|34062.6|11
1625619450000|2021-07-07 00:57:30|34204.8|34063.8|34216.5|34075.5|34217.9|34076.9|34204|34063|25
1625619460000|2021-07-07 00:57:40|34217.9|34076.9|34232.9|34091.9|34232.9|34091.9|34216.7|34075.7|21
1625619470000|2021-07-07 00:57:50|34234.6|34093.6|34235|34094|34235|34094|34228.9|34087.9|21
1625619480000|2021-07-07 00:58:00|34231.3|34090.3|34226.2|34085.2|34232.5|34091.5|34221.2|34080.2|28
1625619490000|2021-07-07 00:58:10|34226.3|34085.3|34219.1|34078.1|34230.2|34089.2|34217.4|34076.4|23
1625619500000|2021-07-07 00:58:20|34218.6|34077.6|34218.6|34077.6|34220.2|34079.2|34216.4|34075.4|20
1625619510000|2021-07-07 00:58:30|34218.5|34077.5|34201.5|34060.5|34223.1|34082.1|34201.3|34060.3|25
1625619520000|2021-07-07 00:58:40|34217.3|34076.3|34216.9|34075.9|34217.3|34076.3|34210.5|34069.5|15
1625619530000|2021-07-07 00:58:50|34217.3|34076.3|34218.8|34077.8|34223.8|34082.8|34217.1|34076.1|27
1625619540000|2021-07-07 00:59:00|34218.9|34077.9|34233.8|34092.8|34237.6|34096.6|34218.8|34077.8|28
1625619550000|2021-07-07 00:59:10|34233.4|34092.4|34231.6|34090.6|34236.6|34095.6|34230.9|34089.9|20
1625619560000|2021-07-07 00:59:20|34231.3|34090.3|34230.1|34089.1|34232.4|34091.4|34225.9|34084.9|19
1625619570000|2021-07-07 00:59:30|34231.6|34090.6|34235.2|34094.2|34235.6|34094.6|34228.9|34087.9|30
1625619580000|2021-07-07 00:59:40|34234|34093|34231.5|34090.5|34234.4|34093.4|34229.1|34088.1|15
1625619590000|2021-07-07 00:59:50|34232.3|34091.3|34234.1|34093.1|34238.2|34097.2|34232|34091|13
1625619600000|2021-07-07 01:00:00|34234.9|34093.9|34227.6|34086.6|34235.7|34094.7|34227.6|34086.6|19
1625619610000|2021-07-07 01:00:10|34227.4|34086.4|34212.3|34071.3|34227.4|34086.4|34211.6|34070.6|18
1625619620000|2021-07-07 01:00:20|34211.6|34070.6|34228.7|34087.7|34228.7|34087.7|34211.6|34070.6|26
1625619630000|2021-07-07 01:00:30|34227.6|34086.6|34236.5|34095.5|34237.5|34096.5|34226.8|34085.8|27
1625619640000|2021-07-07 01:00:40|34236.3|34095.3|34240|34099|34240|34099|34234|34093|25
1625619650000|2021-07-07 01:00:50|34239.8|34098.8|34237.8|34096.8|34240.5|34099.5|34234.8|34093.8|24
1625619660000|2021-07-07 01:01:00|34237.9|34096.9|34249.1|34108.1|34250.8|34109.8|34236.2|34095.2|28
1625619670000|2021-07-07 01:01:10|34248.9|34107.9|34264|34123|34264|34123|34248.9|34107.9|26
1625619680000|2021-07-07 01:01:20|34265.5|34124.5|34259.7|34118.7|34266.3|34125.3|34259.2|34118.2|29
1625619690000|2021-07-07 01:01:30|34260.2|34119.2|34267.2|34126.2|34267.9|34126.9|34259.7|34118.7|31
1625619700000|2021-07-07 01:01:40|34267.8|34126.8|34270.3|34129.3|34270.4|34129.4|34267.4|34126.4|30
1625619710000|2021-07-07 01:01:50|34270.4|34129.4|34274.6|34133.6|34274.9|34133.9|34270.1|34129.1|22
1625619720000|2021-07-07 01:02:00|34275|34134|34269.2|34128.2|34275|34134|34269.2|34128.2|9
1625619730000|2021-07-07 01:02:10|34269|34128|34263.3|34122.3|34269|34128|34259.4|34118.4|14
1625619740000|2021-07-07 01:02:20|34263.2|34122.2|34262|34121|34263.2|34122.2|34261.1|34120.1|13
1625619750000|2021-07-07 01:02:30|34261.6|34120.6|34259.2|34118.2|34262|34121|34259|34118|13
1625619760000|2021-07-07 01:02:40|34259.3|34118.3|34263.4|34122.4|34265.8|34124.8|34256.7|34115.7|30
1625619770000|2021-07-07 01:02:50|34263.5|34122.5|34265.8|34124.8|34265.8|34124.8|34260.5|34119.5|20
1625619780000|2021-07-07 01:03:00|34265.6|34124.6|34268.2|34127.2|34268.2|34127.2|34264.2|34123.2|21
1625619790000|2021-07-07 01:03:10|34268.3|34127.3|34274.4|34133.4|34274.4|34133.4|34266.5|34125.5|15
1625619800000|2021-07-07 01:03:20|34275.4|34134.4|34272.8|34131.8|34275.4|34134.4|34272.8|34131.8|7
1625619810000|2021-07-07 01:03:30|34272.6|34131.6|34272.7|34131.7|34272.7|34131.7|34271.8|34130.8|17
1625619820000|2021-07-07 01:03:40|34273.1|34132.1|34280.7|34139.7|34281.3|34140.3|34273.1|34132.1|17
1625619830000|2021-07-07 01:03:50|34280.5|34139.5|34280.2|34139.2|34282.4|34141.4|34278.9|34137.9|25
1625619840000|2021-07-07 01:04:00|34282.7|34141.7|34284.3|34143.3|34284.7|34143.7|34277.3|34136.3|18
1625619850000|2021-07-07 01:04:10|34284.4|34143.4|34308.8|34167.8|34308.8|34167.8|34284.4|34143.4|31
1625619860000|2021-07-07 01:04:20|34309|34168|34303.4|34162.4|34309|34168|34300.1|34159.1|30
1625619870000|2021-07-07 01:04:30|34303.1|34162.1|34285.6|34144.6|34306.2|34165.2|34276.3|34135.3|32
1625619880000|2021-07-07 01:04:40|34284.5|34143.5|34281.3|34140.3|34285.9|34144.9|34281.3|34140.3|25
1625619890000|2021-07-07 01:04:50|34281|34140|34265.7|34124.7|34281|34140|34261.5|34120.5|22
1625619900000|2021-07-07 01:05:00|34264.5|34123.5|34264.8|34123.8|34267.9|34126.9|34256.3|34115.3|12
1625619910000|2021-07-07 01:05:10|34256.6|34115.6|34261|34120|34265|34124|34256.3|34115.3|17
1625619920000|2021-07-07 01:05:20|34260.7|34119.7|34269.3|34128.3|34269.8|34128.8|34260.7|34119.7|22
1625619930000|2021-07-07 01:05:30|34267.9|34126.9|34267.9|34126.9|34267.9|34126.9|34261.5|34120.5|14
1625619940000|2021-07-07 01:05:40|34267.8|34126.8|34251.1|34110.1|34267.9|34126.9|34249.7|34108.7|7
1625619950000|2021-07-07 01:05:50|34251|34110|34250.2|34109.2|34251|34110|34249.4|34108.4|8
1625619960000|2021-07-07 01:06:00|34249.8|34108.8|34268.6|34127.6|34272.5|34131.5|34249.8|34108.8|23
1625619970000|2021-07-07 01:06:10|34267|34126|34273.2|34132.2|34274.9|34133.9|34266.5|34125.5|27
1625619980000|2021-07-07 01:06:20|34273.8|34132.8|34272.5|34131.5|34273.8|34132.8|34267.2|34126.2|20
1625619990000|2021-07-07 01:06:30|34272.3|34131.3|34249.6|34108.6|34272.5|34131.5|34249.6|34108.6|17
1625620000000|2021-07-07 01:06:40|34250.8|34109.8|34253.7|34112.7|34254.7|34113.7|34249.2|34108.2|27
1625620010000|2021-07-07 01:06:50|34255.4|34114.4|34253.1|34112.1|34258.6|34117.6|34251.2|34110.2|20
1625620020000|2021-07-07 01:07:00|34259.9|34118.9|34253.2|34112.2|34260.9|34119.9|34252.5|34111.5|15
1625620030000|2021-07-07 01:07:10|34252.3|34111.3|34256.9|34115.9|34256.9|34115.9|34247|34106|9
1625620040000|2021-07-07 01:07:20|34254.9|34113.9|34243.5|34102.5|34257.4|34116.4|34239.9|34098.9|26
1625620050000|2021-07-07 01:07:30|34241.4|34100.4|34243.5|34102.5|34243.9|34102.9|34238.8|34097.8|27
1625620060000|2021-07-07 01:07:40|34243.7|34102.7|34232.1|34091.1|34243.7|34102.7|34232.1|34091.1|27
1625620070000|2021-07-07 01:07:50|34232.2|34091.2|34219|34078|34240.8|34099.8|34219|34078|31
1625620080000|2021-07-07 01:08:00|34216.9|34075.9|34199.1|34058.1|34216.9|34075.9|34196.1|34055.1|23
1625620090000|2021-07-07 01:08:10|34199|34058|34208.7|34067.7|34209.5|34068.5|34197.9|34056.9|27
1625620100000|2021-07-07 01:08:20|34210.7|34069.7|34213.7|34072.7|34215.2|34074.2|34207.4|34066.4|21
1625620110000|2021-07-07 01:08:30|34214|34073|34214.5|34073.5|34216.2|34075.2|34211.6|34070.6|18
1625620120000|2021-07-07 01:08:40|34214|34073|34205.1|34064.1|34214|34073|34205|34064|19
1625620130000|2021-07-07 01:08:50|34205|34064|34205.8|34064.8|34206.9|34065.9|34205|34064|25
1625620140000|2021-07-07 01:09:00|34205.6|34064.6|34212.9|34071.9|34214.6|34073.6|34205.1|34064.1|31
1625620150000|2021-07-07 01:09:10|34215.7|34074.7|34228.3|34087.3|34228.4|34087.4|34215.7|34074.7|30
1625620160000|2021-07-07 01:09:20|34228.5|34087.5|34232.5|34091.5|34233.3|34092.3|34228.5|34087.5|26
1625620170000|2021-07-07 01:09:30|34233|34092|34224.1|34083.1|34233.4|34092.4|34222.8|34081.8|18
1625620180000|2021-07-07 01:09:40|34223.3|34082.3|34221.9|34080.9|34225.9|34084.9|34221.9|34080.9|23
1625620190000|2021-07-07 01:09:50|34221.5|34080.5|34229.3|34088.3|34230.4|34089.4|34221.3|34080.3|24
1625620200000|2021-07-07 01:10:00|34230.2|34089.2|34249|34108|34249|34108|34228.3|34087.3|27
1625620210000|2021-07-07 01:10:10|34249.6|34108.6|34259.6|34118.6|34264.8|34123.8|34248.8|34107.8|19
1625620220000|2021-07-07 01:10:20|34258.3|34117.3|34252.9|34111.9|34265.4|34124.4|34250.9|34109.9|23
1625620230000|2021-07-07 01:10:30|34252.1|34111.1|34255.4|34114.4|34258.7|34117.7|34250.9|34109.9|35
1625620240000|2021-07-07 01:10:40|34255.2|34114.2|34253.7|34112.7|34256.1|34115.1|34250.1|34109.1|34
1625620250000|2021-07-07 01:10:50|34253.6|34112.6|34252.2|34111.2|34253.7|34112.7|34249.9|34108.9|28
1625620260000|2021-07-07 01:11:00|34252.5|34111.5|34254.1|34113.1|34254.3|34113.3|34252.2|34111.2|17
1625620270000|2021-07-07 01:11:10|34252.3|34111.3|34255|34114|34255.9|34114.9|34251.5|34110.5|23
1625620280000|2021-07-07 01:11:20|34255.4|34114.4|34255.9|34114.9|34256.4|34115.4|34253.3|34112.3|17
1625620290000|2021-07-07 01:11:30|34254.7|34113.7|34264.1|34123.1|34264.1|34123.1|34254.1|34113.1|30
1625620300000|2021-07-07 01:11:40|34267|34126|34280.2|34139.2|34280.8|34139.8|34267|34126|33
1625620310000|2021-07-07 01:11:50|34282.5|34141.5|34273.6|34132.6|34287|34146|34273.6|34132.6|28
1625620320000|2021-07-07 01:12:00|34273.1|34132.1|34294.1|34153.1|34294.1|34153.1|34273|34132|36
1625620330000|2021-07-07 01:12:10|34294.7|34153.7|34300.9|34159.9|34301.6|34160.6|34294.1|34153.1|37
1625620340000|2021-07-07 01:12:20|34301.4|34160.4|34301|34160|34303|34162|34298.9|34157.9|21
1625620350000|2021-07-07 01:12:30|34301.1|34160.1|34310.6|34169.6|34310.7|34169.7|34299.4|34158.4|23
1625620360000|2021-07-07 01:12:40|34310.7|34169.7|34313.8|34172.8|34318.2|34177.2|34310.7|34169.7|22
1625620370000|2021-07-07 01:12:50|34313.6|34172.6|34313.4|34172.4|34316.1|34175.1|34312.3|34171.3|22
1625620380000|2021-07-07 01:13:00|34312.5|34171.5|34315.1|34174.1|34315.6|34174.6|34308.7|34167.7|32
1625620390000|2021-07-07 01:13:10|34316.3|34175.3|34304|34163|34316.3|34175.3|34302.4|34161.4|27
1625620400000|2021-07-07 01:13:20|34303.7|34162.7|34291.4|34150.4|34305.8|34164.8|34291.4|34150.4|31
1625620410000|2021-07-07 01:13:30|34289.4|34148.4|34291.9|34150.9|34300.4|34159.4|34284.2|34143.2|21
1625620420000|2021-07-07 01:13:40|34289.5|34148.5|34291.2|34150.2|34304.2|34163.2|34289.5|34148.5|32
1625620430000|2021-07-07 01:13:50|34290.8|34149.8|34290.7|34149.7|34291.9|34150.9|34285.9|34144.9|22
1625620440000|2021-07-07 01:14:00|34291.2|34150.2|34301.5|34160.5|34302.2|34161.2|34289.5|34148.5|28
1625620450000|2021-07-07 01:14:10|34301.9|34160.9|34316.2|34175.2|34318|34177|34301.8|34160.8|27
1625620460000|2021-07-07 01:14:20|34316.9|34175.9|34330.5|34189.5|34333.5|34192.5|34316.9|34175.9|33
1625620470000|2021-07-07 01:14:30|34333.5|34192.5|34337.2|34196.2|34342.1|34201.1|34332|34191|34
1625620480000|2021-07-07 01:14:40|34329.1|34188.1|34331.8|34190.8|34333.6|34192.6|34321.4|34180.4|28
1625620490000|2021-07-07 01:14:50|34331.1|34190.1|34329.2|34188.2|34331.3|34190.3|34329.2|34188.2|11
1625620500000|2021-07-07 01:15:00|34329.3|34188.3|34332.6|34191.6|34332.8|34191.8|34329.1|34188.1|28
1625620510000|2021-07-07 01:15:10|34332.2|34191.2|34330.6|34189.6|34334.1|34193.1|34329.3|34188.3|29
1625620520000|2021-07-07 01:15:20|34330.8|34189.8|34329.3|34188.3|34330.8|34189.8|34324.2|34183.2|18
1625620530000|2021-07-07 01:15:30|34322.2|34181.2|34299.4|34158.4|34322.2|34181.2|34299.4|34158.4|23
1625620540000|2021-07-07 01:15:40|34299.8|34158.8|34300.6|34159.6|34304.8|34163.8|34298.4|34157.4|19
1625620550000|2021-07-07 01:15:50|34303.4|34162.4|34302.9|34161.9|34305.6|34164.6|34298.3|34157.3|23
1625620560000|2021-07-07 01:16:00|34302.3|34161.3|34312.6|34171.6|34317.8|34176.8|34302.3|34161.3|36
1625620570000|2021-07-07 01:16:10|34307.1|34166.1|34312.2|34171.2|34312.2|34171.2|34301.3|34160.3|32
1625620580000|2021-07-07 01:16:20|34312.3|34171.3|34312|34171|34313.1|34172.1|34310.6|34169.6|14
1625620590000|2021-07-07 01:16:30|34316.3|34175.3|34334.5|34193.5|34334.5|34193.5|34316.3|34175.3|19
1625620600000|2021-07-07 01:16:40|34334.8|34193.8|34332.8|34191.8|34339.1|34198.1|34332.8|34191.8|17
1625620610000|2021-07-07 01:16:50|34333.7|34192.7|34332.7|34191.7|34339.6|34198.6|34331|34190|31
1625620620000|2021-07-07 01:17:00|34332.4|34191.4|34332.1|34191.1|34341.8|34200.8|34332.1|34191.1|23
1625620630000|2021-07-07 01:17:10|34332.5|34191.5|34338.3|34197.3|34341.4|34200.4|34332.5|34191.5|27
1625620640000|2021-07-07 01:17:20|34338.8|34197.8|34326.9|34185.9|34338.8|34197.8|34326.9|34185.9|20
1625620650000|2021-07-07 01:17:30|34328.3|34187.3|34319.1|34178.1|34332.1|34191.1|34318|34177|21
1625620660000|2021-07-07 01:17:40|34318.9|34177.9|34320.8|34179.8|34321.3|34180.3|34318.1|34177.1|12
1625620670000|2021-07-07 01:17:50|34319.5|34178.5|34314.1|34173.1|34319.5|34178.5|34312.1|34171.1|18
1625620680000|2021-07-07 01:18:00|34314.6|34173.6|34316.4|34175.4|34316.7|34175.7|34313.8|34172.8|16
1625620690000|2021-07-07 01:18:10|34315.5|34174.5|34323.5|34182.5|34323.5|34182.5|34314.8|34173.8|20
1625620700000|2021-07-07 01:18:20|34322.9|34181.9|34324.8|34183.8|34324.8|34183.8|34320.5|34179.5|12
1625620710000|2021-07-07 01:18:30|34325|34184|34328.7|34187.7|34330.6|34189.6|34325|34184|15
1625620720000|2021-07-07 01:18:40|34330.3|34189.3|34323.3|34182.3|34331.5|34190.5|34323.3|34182.3|21
1625620730000|2021-07-07 01:18:50|34323.8|34182.8|34329.2|34188.2|34329.6|34188.6|34323.3|34182.3|13
1625620740000|2021-07-07 01:19:00|34328.4|34187.4|34330.5|34189.5|34330.8|34189.8|34328.4|34187.4|22
1625620750000|2021-07-07 01:19:10|34328.4|34187.4|34323.8|34182.8|34328.4|34187.4|34322.1|34181.1|17
1625620760000|2021-07-07 01:19:20|34322.8|34181.8|34312.9|34171.9|34322.8|34181.8|34298.9|34157.9|32
1625620770000|2021-07-07 01:19:30|34313|34172|34309.3|34168.3|34313|34172|34307.2|34166.2|28
1625620780000|2021-07-07 01:19:40|34309.1|34168.1|34312.3|34171.3|34323.8|34182.8|34308.9|34167.9|34
1625620790000|2021-07-07 01:19:50|34311.1|34170.1|34310.7|34169.7|34314|34173|34310|34169|18
1625620800000|2021-07-07 01:20:00|34310.9|34169.9|34302.7|34161.7|34313.9|34172.9|34302.7|34161.7|31
1625620810000|2021-07-07 01:20:10|34302.6|34161.6|34300.7|34159.7|34302.6|34161.6|34295.7|34154.7|33
1625620820000|2021-07-07 01:20:20|34300.8|34159.8|34298.7|34157.7|34303.4|34162.4|34297.9|34156.9|15
1625620830000|2021-07-07 01:20:30|34297.2|34156.2|34290.7|34149.7|34297.2|34156.2|34290.7|34149.7|4
1625620840000|2021-07-07 01:20:40|34283.9|34142.9|34295.4|34154.4|34297.1|34156.1|34283.9|34142.9|13
1625620850000|2021-07-07 01:20:50|34295.7|34154.7|34286.7|34145.7|34300.2|34159.2|34284.5|34143.5|17
1625620860000|2021-07-07 01:21:00|34290.1|34149.1|34301.2|34160.2|34306.9|34165.9|34290.1|34149.1|22
1625620870000|2021-07-07 01:21:10|34301.5|34160.5|34304.1|34163.1|34304.5|34163.5|34301.5|34160.5|11
1625620880000|2021-07-07 01:21:20|34303.2|34162.2|34304.8|34163.8|34305|34164|34302.4|34161.4|9
1625620890000|2021-07-07 01:21:30|34301.5|34160.5|34288.9|34147.9|34301.5|34160.5|34286.6|34145.6|22
1625620900000|2021-07-07 01:21:40|34288.8|34147.8|34284.5|34143.5|34290.6|34149.6|34284.5|34143.5|13
1625620910000|2021-07-07 01:21:50|34284.4|34143.4|34287.8|34146.8|34296.7|34155.7|34283|34142|22
1625620920000|2021-07-07 01:22:00|34288.6|34147.6|34290.2|34149.2|34290.2|34149.2|34288.6|34147.6|7
1625620930000|2021-07-07 01:22:10|34293.1|34152.1|34289.9|34148.9|34297.3|34156.3|34289.7|34148.7|11
1625620940000|2021-07-07 01:22:20|34290.8|34149.8|34292.7|34151.7|34293.1|34152.1|34290.2|34149.2|7
1625620950000|2021-07-07 01:22:30|34293.2|34152.2|34299.3|34158.3|34299.3|34158.3|34293.2|34152.2|12
1625620960000|2021-07-07 01:22:40|34297.6|34156.6|34286.6|34145.6|34297.6|34156.6|34286.6|34145.6|19
1625620970000|2021-07-07 01:22:50|34286.7|34145.7|34293.3|34152.3|34293.3|34152.3|34286.5|34145.5|9
1625620980000|2021-07-07 01:23:00|34293.6|34152.6|34297.7|34156.7|34297.7|34156.7|34293.6|34152.6|16
1625620990000|2021-07-07 01:23:10|34295.2|34154.2|34296.6|34155.6|34296.6|34155.6|34294.6|34153.6|8
1625621000000|2021-07-07 01:23:20|34298.4|34157.4|34314.1|34173.1|34315.9|34174.9|34298.4|34157.4|20
1625621010000|2021-07-07 01:23:30|34311.2|34170.2|34310.8|34169.8|34312.1|34171.1|34309.3|34168.3|24
1625621020000|2021-07-07 01:23:40|34311|34170|34312.8|34171.8|34313.7|34172.7|34308.9|34167.9|19
1625621030000|2021-07-07 01:23:50|34312.3|34171.3|34313.4|34172.4|34314.9|34173.9|34312.3|34171.3|6
1625621040000|2021-07-07 01:24:00|34313.7|34172.7|34313.4|34172.4|34313.7|34172.7|34312.9|34171.9|5
1625621050000|2021-07-07 01:24:10|34313.7|34172.7|34317.7|34176.7|34317.7|34176.7|34313.4|34172.4|16
1625621060000|2021-07-07 01:24:20|34317.8|34176.8|34329.6|34188.6|34329.6|34188.6|34317.1|34176.1|28
1625621070000|2021-07-07 01:24:30|34334|34193|34329.7|34188.7|34337.8|34196.8|34319.1|34178.1|36
1625621080000|2021-07-07 01:24:40|34332.4|34191.4|34335|34194|34335.3|34194.3|34332.4|34191.4|17
1625621090000|2021-07-07 01:24:50|34335.2|34194.2|34330.2|34189.2|34335.7|34194.7|34329.8|34188.8|9
1625621100000|2021-07-07 01:25:00|34330.5|34189.5|34330.5|34189.5|34330.5|34189.5|34327.1|34186.1|16
1625621110000|2021-07-07 01:25:10|34329.4|34188.4|34330.5|34189.5|34330.5|34189.5|34327.8|34186.8|10
1625621120000|2021-07-07 01:25:20|34330.2|34189.2|34327.4|34186.4|34330.2|34189.2|34327.4|34186.4|8
1625621130000|2021-07-07 01:25:30|34328.4|34187.4|34321.9|34180.9|34328.4|34187.4|34321.4|34180.4|16
1625621140000|2021-07-07 01:25:40|34322.3|34181.3|34322|34181|34324.3|34183.3|34321.3|34180.3|15
1625621150000|2021-07-07 01:25:50|34322.1|34181.1|34320.1|34179.1|34322.1|34181.1|34320.1|34179.1|2
1625621170000|2021-07-07 01:26:10|34321.1|34180.1|34321.8|34180.8|34322.4|34181.4|34321.1|34180.1|9
1625621180000|2021-07-07 01:26:20|34321.7|34180.7|34321.8|34180.8|34322.1|34181.1|34321.6|34180.6|7
1625621190000|2021-07-07 01:26:30|34322.1|34181.1|34322|34181|34322.1|34181.1|34321.6|34180.6|9
1625621200000|2021-07-07 01:26:40|34322.1|34181.1|34321.9|34180.9|34322.1|34181.1|34321.8|34180.8|4
1625621210000|2021-07-07 01:26:50|34322.2|34181.2|34310.1|34169.1|34322.2|34181.2|34309|34168|12
1625621220000|2021-07-07 01:27:00|34311.9|34170.9|34314.9|34173.9|34318.5|34177.5|34311.7|34170.7|25
1625621230000|2021-07-07 01:27:10|34315.1|34174.1|34322.7|34181.7|34322.7|34181.7|34315.1|34174.1|9
1625621240000|2021-07-07 01:27:20|34322.2|34181.2|34333.1|34192.1|34333.1|34192.1|34321.9|34180.9|28
1625621250000|2021-07-07 01:27:30|34333.4|34192.4|34331.6|34190.6|34335.4|34194.4|34331.1|34190.1|19
1625621260000|2021-07-07 01:27:40|34331.3|34190.3|34331.6|34190.6|34331.6|34190.6|34330.5|34189.5|5
1625621270000|2021-07-07 01:27:50|34330.5|34189.5|34332.1|34191.1|34332.1|34191.1|34330.5|34189.5|7
1625621280000|2021-07-07 01:28:00|34332.3|34191.3|34322.9|34181.9|34332.4|34191.4|34322.9|34181.9|10
1625621290000|2021-07-07 01:28:10|34323.3|34182.3|34323.8|34182.8|34328.7|34187.7|34322.4|34181.4|27
1625621300000|2021-07-07 01:28:20|34323.9|34182.9|34322.6|34181.6|34325.1|34184.1|34322.6|34181.6|15
1625621310000|2021-07-07 01:28:30|34319.3|34178.3|34298.1|34157.1|34319.3|34178.3|34292.3|34151.3|35
1625621320000|2021-07-07 01:28:40|34298.6|34157.6|34298.5|34157.5|34311.8|34170.8|34289.5|34148.5|29
1625621330000|2021-07-07 01:28:50|34299|34158|34309.2|34168.2|34310.8|34169.8|34299|34158|21
1625621340000|2021-07-07 01:29:00|34300.6|34159.6|34304.6|34163.6|34304.6|34163.6|34300.6|34159.6|5
1625621350000|2021-07-07 01:29:10|34299.4|34158.4|34299.7|34158.7|34299.7|34158.7|34299.4|34158.4|3
1625621360000|2021-07-07 01:29:20|34293.4|34152.4|34300.3|34159.3|34302|34161|34291.5|34150.5|13
1625621370000|2021-07-07 01:29:30|34297.8|34156.8|34292.8|34151.8|34297.8|34156.8|34291.5|34150.5|6
1625621380000|2021-07-07 01:29:40|34291.2|34150.2|34324|34183|34324.7|34183.7|34291.1|34150.1|27
1625621390000|2021-07-07 01:29:50|34323.9|34182.9|34317.8|34176.8|34323.9|34182.9|34313.7|34172.7|26
1625621400000|2021-07-07 01:30:00|34317.2|34176.2|34330.8|34189.8|34334.4|34193.4|34316.2|34175.2|26
1625621410000|2021-07-07 01:30:10|34333.4|34192.4|34321.1|34180.1|34333.4|34192.4|34321.1|34180.1|32
1625621420000|2021-07-07 01:30:20|34321.6|34180.6|34325.8|34184.8|34327.1|34186.1|34321.6|34180.6|25
1625621430000|2021-07-07 01:30:30|34323.7|34182.7|34324.2|34183.2|34327.3|34186.3|34321.5|34180.5|21
1625621440000|2021-07-07 01:30:40|34324.9|34183.9|34325.6|34184.6|34326.8|34185.8|34321.6|34180.6|29
1625621450000|2021-07-07 01:30:50|34326.1|34185.1|34325.4|34184.4|34326.1|34185.1|34325.4|34184.4|3
1625621460000|2021-07-07 01:31:00|34323.2|34182.2|34306|34165|34323.2|34182.2|34300.9|34159.9|35
1625621470000|2021-07-07 01:31:10|34306.1|34165.1|34297.9|34156.9|34306.1|34165.1|34297.8|34156.8|25
1625621480000|2021-07-07 01:31:20|34297.7|34156.7|34297.6|34156.6|34301.2|34160.2|34297.4|34156.4|29
1625621490000|2021-07-07 01:31:30|34297|34156|34285.4|34144.4|34300.8|34159.8|34285.4|34144.4|17
1625621500000|2021-07-07 01:31:40|34285.1|34144.1|34294.2|34153.2|34301.9|34160.9|34285.1|34144.1|31
1625621510000|2021-07-07 01:31:50|34293.9|34152.9|34288.7|34147.7|34293.9|34152.9|34284.6|34143.6|19
1625621520000|2021-07-07 01:32:00|34288.6|34147.6|34288.6|34147.6|34290.1|34149.1|34287.6|34146.6|27
1625621530000|2021-07-07 01:32:10|34288.2|34147.2|34272.5|34131.5|34288.2|34147.2|34272.5|34131.5|11
1625621540000|2021-07-07 01:32:20|34273.7|34132.7|34279.2|34138.2|34282.9|34141.9|34273.7|34132.7|28
1625621550000|2021-07-07 01:32:30|34279.8|34138.8|34266.9|34125.9|34282.1|34141.1|34265.2|34124.2|29
1625621560000|2021-07-07 01:32:40|34267.2|34126.2|34265.9|34124.9|34267.8|34126.8|34265.9|34124.9|20
1625621570000|2021-07-07 01:32:50|34265.4|34124.4|34267.8|34126.8|34267.8|34126.8|34265.4|34124.4|21
1625621580000|2021-07-07 01:33:00|34267.9|34126.9|34286.4|34145.4|34286.4|34145.4|34267.8|34126.8|11
1625621590000|2021-07-07 01:33:10|34284.6|34143.6|34271.8|34130.8|34286.4|34145.4|34270.5|34129.5|22
1625621600000|2021-07-07 01:33:20|34272.3|34131.3|34275.7|34134.7|34278.4|34137.4|34272.3|34131.3|32
1625621610000|2021-07-07 01:33:30|34277.5|34136.5|34272.9|34131.9|34277.5|34136.5|34272.9|34131.9|8
1625621620000|2021-07-07 01:33:40|34273.6|34132.6|34275.7|34134.7|34277.2|34136.2|34273.6|34132.6|11
1625621630000|2021-07-07 01:33:50|34276.6|34135.6|34276.3|34135.3|34277.9|34136.9|34276.3|34135.3|12
1625621640000|2021-07-07 01:34:00|34276.9|34135.9|34278|34137|34278|34137|34275.7|34134.7|9
1625621650000|2021-07-07 01:34:10|34278.4|34137.4|34293.8|34152.8|34296.1|34155.1|34278.4|34137.4|25
1625621660000|2021-07-07 01:34:20|34293.7|34152.7|34289.5|34148.5|34294.3|34153.3|34286.8|34145.8|29
1625621670000|2021-07-07 01:34:30|34289.6|34148.6|34292.1|34151.1|34292.7|34151.7|34289.6|34148.6|13
1625621680000|2021-07-07 01:34:40|34292|34151|34290.3|34149.3|34292|34151|34289.1|34148.1|12
1625621690000|2021-07-07 01:34:50|34289.7|34148.7|34290.3|34149.3|34291.6|34150.6|34289.7|34148.7|8
1625621700000|2021-07-07 01:35:00|34290.2|34149.2|34288.5|34147.5|34290.2|34149.2|34288.5|34147.5|5
1625621710000|2021-07-07 01:35:10|34287.7|34146.7|34282.2|34141.2|34287.7|34146.7|34281.2|34140.2|10
1625621720000|2021-07-07 01:35:20|34282.5|34141.5|34279.2|34138.2|34282.7|34141.7|34279.2|34138.2|5
1625621730000|2021-07-07 01:35:30|34275.9|34134.9|34277.7|34136.7|34277.7|34136.7|34275.5|34134.5|3
1625621740000|2021-07-07 01:35:40|34279.3|34138.3|34282.4|34141.4|34284.6|34143.6|34279.3|34138.3|10
1625621750000|2021-07-07 01:35:50|34281|34140|34277.3|34136.3|34281|34140|34277.3|34136.3|26
1625621760000|2021-07-07 01:36:00|34277.4|34136.4|34278.3|34137.3|34280.1|34139.1|34277.1|34136.1|27
1625621770000|2021-07-07 01:36:10|34277.2|34136.2|34274.5|34133.5|34277.2|34136.2|34273.5|34132.5|15
1625621780000|2021-07-07 01:36:20|34274.4|34133.4|34274.1|34133.1|34274.7|34133.7|34273.6|34132.6|20
1625621790000|2021-07-07 01:36:30|34273.8|34132.8|34250.6|34109.6|34274.4|34133.4|34250.6|34109.6|28
1625621800000|2021-07-07 01:36:40|34250.5|34109.5|34237.1|34096.1|34250.5|34109.5|34236.6|34095.6|17
1625621810000|2021-07-07 01:36:50|34237.2|34096.2|34241.2|34100.2|34248.3|34107.3|34237.2|34096.2|33
1625621820000|2021-07-07 01:37:00|34241.9|34100.9|34229.2|34088.2|34254.3|34113.3|34221.8|34080.8|36
1625621830000|2021-07-07 01:37:10|34212.2|34071.2|34192.5|34051.5|34217.4|34076.4|34188|34047|31
1625621840000|2021-07-07 01:37:20|34192.6|34051.6|34200.7|34059.7|34202|34061|34182.8|34041.8|19
1625621850000|2021-07-07 01:37:30|34201.5|34060.5|34201.2|34060.2|34202.1|34061.1|34198.2|34057.2|9
1625621860000|2021-07-07 01:37:40|34202.5|34061.5|34201.5|34060.5|34202.5|34061.5|34199.4|34058.4|8
1625621870000|2021-07-07 01:37:50|34201.4|34060.4|34205.6|34064.6|34208.2|34067.2|34200.1|34059.1|24
1625621880000|2021-07-07 01:38:00|34207.2|34066.2|34186.7|34045.7|34208|34067|34166.2|34025.2|25
1625621890000|2021-07-07 01:38:10|34171.1|34030.1|34167.6|34026.6|34187.1|34046.1|34151|34010|32
1625621900000|2021-07-07 01:38:20|34167.8|34026.8|34166|34025|34171.5|34030.5|34150.7|34009.7|33
1625621910000|2021-07-07 01:38:30|34150.9|34009.9|34169.1|34028.1|34182.9|34041.9|34150.6|34009.6|37
1625621920000|2021-07-07 01:38:40|34162.7|34021.7|34157.3|34016.3|34178.1|34037.1|34156.1|34015.1|34
1625621930000|2021-07-07 01:38:50|34158.2|34017.2|34161.7|34020.7|34172.7|34031.7|34158.2|34017.2|25
1625621940000|2021-07-07 01:39:00|34160.1|34019.1|34162.8|34021.8|34168|34027|34159.2|34018.2|31
1625621950000|2021-07-07 01:39:10|34162.3|34021.3|34167.8|34026.8|34169.5|34028.5|34151.4|34010.4|29
1625621960000|2021-07-07 01:39:20|34165.4|34024.4|34164.7|34023.7|34166.7|34025.7|34164.4|34023.4|17
1625621970000|2021-07-07 01:39:30|34164.6|34023.6|34184.3|34043.3|34184.3|34043.3|34164.3|34023.3|18
1625621980000|2021-07-07 01:39:40|34185.3|34044.3|34182.1|34041.1|34185.3|34044.3|34180.8|34039.8|22
1625621990000|2021-07-07 01:39:50|34181.6|34040.6|34085.4|33944.4|34182.1|34041.1|34079.3|33938.3|37
1625622000000|2021-07-07 01:40:00|34085.5|33944.5|34066.8|33925.8|34085.6|33944.6|34066.8|33925.8|36
1625622010000|2021-07-07 01:40:10|34067.5|33926.5|34077.8|33936.8|34081.6|33940.6|34067.5|33926.5|28
1625622020000|2021-07-07 01:40:20|34078.3|33937.3|34083.3|33942.3|34090.3|33949.3|34072|33931|32
1625622030000|2021-07-07 01:40:30|34083.2|33942.2|34085.1|33944.1|34085.9|33944.9|34082.9|33941.9|30
1625622040000|2021-07-07 01:40:40|34084.8|33943.8|34089.9|33948.9|34090.3|33949.3|34084.8|33943.8|13
1625622050000|2021-07-07 01:40:50|34090.8|33949.8|34089.8|33948.8|34095.3|33954.3|34089.8|33948.8|12
1625622060000|2021-07-07 01:41:00|34092.2|33951.2|34091.1|33950.1|34093.5|33952.5|34090.9|33949.9|22
1625622070000|2021-07-07 01:41:10|34091.9|33950.9|34108.6|33967.6|34113.7|33972.7|34091.9|33950.9|18
1625622080000|2021-07-07 01:41:20|34108|33967|34109.6|33968.6|34109.6|33968.6|34107.2|33966.2|6
1625622090000|2021-07-07 01:41:30|34109|33968|34108.7|33967.7|34109|33968|34108.6|33967.6|4
1625622100000|2021-07-07 01:41:40|34108.8|33967.8|34107.2|33966.2|34109.6|33968.6|34104.1|33963.1|28
1625622110000|2021-07-07 01:41:50|34111.7|33970.7|34125.6|33984.6|34126.3|33985.3|34111.7|33970.7|20
1625622120000|2021-07-07 01:42:00|34122.7|33981.7|34110|33969|34122.7|33981.7|34098.3|33957.3|29
1625622130000|2021-07-07 01:42:10|34108.9|33967.9|34104.8|33963.8|34108.9|33967.9|34087.4|33946.4|32
1625622140000|2021-07-07 01:42:20|34104.9|33963.9|34105.4|33964.4|34106.7|33965.7|34102.8|33961.8|26
1625622150000|2021-07-07 01:42:30|34105.3|33964.3|34165.1|34024.1|34165.1|34024.1|34104.4|33963.4|27
1625622160000|2021-07-07 01:42:40|34161|34020|34144.7|34003.7|34161|34020|34140.3|33999.3|36
1625622170000|2021-07-07 01:42:50|34144.6|34003.6|34147.1|34006.1|34147.3|34006.3|34140.4|33999.4|19
1625622180000|2021-07-07 01:43:00|34149.1|34008.1|34145.2|34004.2|34149.5|34008.5|34140.9|33999.9|19
1625622190000|2021-07-07 01:43:10|34145.5|34004.5|34175.2|34034.2|34175.7|34034.7|34126.8|33985.8|31
1625622200000|2021-07-07 01:43:20|34175.8|34034.8|34187.3|34046.3|34189.7|34048.7|34172.1|34031.1|26
1625622210000|2021-07-07 01:43:30|34180.8|34039.8|34227.2|34086.2|34243.2|34102.2|34175.9|34034.9|38
1625622220000|2021-07-07 01:43:40|34228.5|34087.5|34242.1|34101.1|34248|34107|34225.4|34084.4|38
1625622230000|2021-07-07 01:43:50|34243.3|34102.3|34255.5|34114.5|34259.9|34118.9|34238.9|34097.9|35
1625622240000|2021-07-07 01:44:00|34256.8|34115.8|34258.1|34117.1|34261.5|34120.5|34253.4|34112.4|32
1625622250000|2021-07-07 01:44:10|34259.9|34118.9|34238.3|34097.3|34261.9|34120.9|34233.8|34092.8|28
1625622260000|2021-07-07 01:44:20|34236.2|34095.2|34249.2|34108.2|34257.3|34116.3|34236.2|34095.2|31
1625622270000|2021-07-07 01:44:30|34244.1|34103.1|34240.9|34099.9|34254.9|34113.9|34234.3|34093.3|39
1625622280000|2021-07-07 01:44:40|34243.4|34102.4|34239.9|34098.9|34243.4|34102.4|34238.1|34097.1|33
1625622290000|2021-07-07 01:44:50|34239.2|34098.2|34237.7|34096.7|34240.7|34099.7|34235.8|34094.8|32
1625622300000|2021-07-07 01:45:00|34237.6|34096.6|34238.6|34097.6|34240.2|34099.2|34235.7|34094.7|20
1625622310000|2021-07-07 01:45:10|34239.4|34098.4|34245|34104|34255.3|34114.3|34238|34097|31
1625622320000|2021-07-07 01:45:20|34245.2|34104.2|34243.9|34102.9|34256.3|34115.3|34242.4|34101.4|32
1625622330000|2021-07-07 01:45:30|34243.7|34102.7|34247.5|34106.5|34252|34111|34240.9|34099.9|34
1625622340000|2021-07-07 01:45:40|34239.1|34098.1|34248.6|34107.6|34249.1|34108.1|34239.1|34098.1|31
1625622350000|2021-07-07 01:45:50|34247.1|34106.1|34245.9|34104.9|34248.9|34107.9|34245.9|34104.9|11
1625622370000|2021-07-07 01:46:10|34246.2|34105.2|34246.8|34105.8|34247|34106|34246.2|34105.2|8
1625622380000|2021-07-07 01:46:20|34247.3|34106.3|34245.9|34104.9|34247.3|34106.3|34245.9|34104.9|10
1625622390000|2021-07-07 01:46:30|34245|34104|34247.6|34106.6|34247.6|34106.6|34245|34104|7
1625622400000|2021-07-07 01:46:40|34247.2|34106.2|34243.7|34102.7|34248.8|34107.8|34241.8|34100.8|29
1625622410000|2021-07-07 01:46:50|34243.2|34102.2|34234.3|34093.3|34244.8|34103.8|34234.3|34093.3|16
1625622420000|2021-07-07 01:47:00|34231.6|34090.6|34219.8|34078.8|34233.1|34092.1|34213.7|34072.7|34
1625622430000|2021-07-07 01:47:10|34217.7|34076.7|34213.4|34072.4|34217.8|34076.8|34213.4|34072.4|36
1625622440000|2021-07-07 01:47:20|34213.9|34072.9|34217.4|34076.4|34220.1|34079.1|34213.7|34072.7|31
1625622450000|2021-07-07 01:47:30|34217.7|34076.7|34218.8|34077.8|34218.8|34077.8|34212.9|34071.9|27
1625622460000|2021-07-07 01:47:40|34219|34078|34217.3|34076.3|34219.9|34078.9|34217.3|34076.3|15
1625622470000|2021-07-07 01:47:50|34217.1|34076.1|34210.9|34069.9|34217.1|34076.1|34210.3|34069.3|7
1625622480000|2021-07-07 01:48:00|34206.8|34065.8|34204.7|34063.7|34206.8|34065.8|34203.3|34062.3|17
1625622490000|2021-07-07 01:48:10|34204.1|34063.1|34203.9|34062.9|34204.1|34063.1|34203.5|34062.5|7
1625622500000|2021-07-07 01:48:20|34204.9|34063.9|34194.5|34053.5|34206.1|34065.1|34192.6|34051.6|29
1625622510000|2021-07-07 01:48:30|34194.4|34053.4|34193.6|34052.6|34195.1|34054.1|34193.6|34052.6|9
1625622520000|2021-07-07 01:48:40|34193.9|34052.9|34193.6|34052.6|34193.9|34052.9|34193.6|34052.6|2
1625622530000|2021-07-07 01:48:50|34193.5|34052.5|34193.6|34052.6|34193.9|34052.9|34193.5|34052.5|4
1625622540000|2021-07-07 01:49:00|34193.8|34052.8|34200.1|34059.1|34202|34061|34193.8|34052.8|14
1625622550000|2021-07-07 01:49:10|34200.5|34059.5|34207|34066|34208.5|34067.5|34200.1|34059.1|12
1625622560000|2021-07-07 01:49:20|34206.7|34065.7|34206.8|34065.8|34207.1|34066.1|34206.3|34065.3|14
1625622570000|2021-07-07 01:49:30|34206.6|34065.6|34211|34070|34214|34073|34206.4|34065.4|8
1625622580000|2021-07-07 01:49:40|34212.5|34071.5|34204.5|34063.5|34216.8|34075.8|34199.3|34058.3|34
1625622590000|2021-07-07 01:49:50|34205.8|34064.8|34206.8|34065.8|34207.3|34066.3|34205.6|34064.6|14
1625622600000|2021-07-07 01:50:00|34206.7|34065.7|34225.5|34084.5|34225.5|34084.5|34205.8|34064.8|26
1625622610000|2021-07-07 01:50:10|34226.6|34085.6|34230.9|34089.9|34233|34092|34226.6|34085.6|35
1625622620000|2021-07-07 01:50:20|34230.7|34089.7|34231.2|34090.2|34231.3|34090.3|34230.7|34089.7|5
1625622640000|2021-07-07 01:50:40|34232.7|34091.7|34237.7|34096.7|34238.1|34097.1|34232.5|34091.5|10
1625622650000|2021-07-07 01:50:50|34238|34097|34246.3|34105.3|34248.2|34107.2|34238|34097|21
1625622660000|2021-07-07 01:51:00|34247.9|34106.9|34247.3|34106.3|34247.9|34106.9|34242.7|34101.7|23
1625622670000|2021-07-07 01:51:10|34247|34106|34238.6|34097.6|34256.2|34115.2|34234.6|34093.6|17
1625622680000|2021-07-07 01:51:20|34235.9|34094.9|34236.2|34095.2|34240.6|34099.6|34234.3|34093.3|31
1625622690000|2021-07-07 01:51:30|34236.3|34095.3|34233.5|34092.5|34236.9|34095.9|34232.6|34091.6|29
1625622700000|2021-07-07 01:51:40|34233.4|34092.4|34233.8|34092.8|34234.3|34093.3|34230.7|34089.7|12
1625622710000|2021-07-07 01:51:50|34233.9|34092.9|34231.4|34090.4|34233.9|34092.9|34230.3|34089.3|21
1625622720000|2021-07-07 01:52:00|34231.5|34090.5|34236.8|34095.8|34237.1|34096.1|34231|34090|30
1625622730000|2021-07-07 01:52:10|34237.2|34096.2|34248.7|34107.7|34250.8|34109.8|34237.2|34096.2|31
1625622740000|2021-07-07 01:52:20|34247.3|34106.3|34248.8|34107.8|34252.4|34111.4|34240.5|34099.5|33
1625622750000|2021-07-07 01:52:30|34250|34109|34246.7|34105.7|34250|34109|34245|34104|26
1625622760000|2021-07-07 01:52:40|34247.1|34106.1|34246.9|34105.9|34248|34107|34246.9|34105.9|20
1625622770000|2021-07-07 01:52:50|34247|34106|34247.2|34106.2|34247.2|34106.2|34246.9|34105.9|8
1625622780000|2021-07-07 01:53:00|34246.7|34105.7|34235.9|34094.9|34247.5|34106.5|34234.3|34093.3|32
1625622790000|2021-07-07 01:53:10|34234.4|34093.4|34237.1|34096.1|34237.1|34096.1|34233.8|34092.8|24
1625622800000|2021-07-07 01:53:20|34237|34096|34248.2|34107.2|34248.9|34107.9|34234.8|34093.8|14
1625622810000|2021-07-07 01:53:30|34248.6|34107.6|34247|34106|34249|34108|34246.5|34105.5|17
1625622820000|2021-07-07 01:53:40|34248.2|34107.2|34246.5|34105.5|34250.3|34109.3|34245.5|34104.5|17
1625622830000|2021-07-07 01:53:50|34247.4|34106.4|34247.3|34106.3|34250.7|34109.7|34246.5|34105.5|12
1625622840000|2021-07-07 01:54:00|34246.9|34105.9|34245.9|34104.9|34246.9|34105.9|34235.6|34094.6|38
1625622850000|2021-07-07 01:54:10|34245.5|34104.5|34240.5|34099.5|34247.1|34106.1|34240.3|34099.3|24
1625622860000|2021-07-07 01:54:20|34242.5|34101.5|34240.9|34099.9|34246.5|34105.5|34237.9|34096.9|28
1625622870000|2021-07-07 01:54:30|34241.1|34100.1|34243.8|34102.8|34245|34104|34236.3|34095.3|26
1625622880000|2021-07-07 01:54:40|34243.6|34102.6|34244|34103|34244.2|34103.2|34240.7|34099.7|20
1625622890000|2021-07-07 01:54:50|34243.5|34102.5|34259.8|34118.8|34266.7|34125.7|34243.5|34102.5|30
1625622900000|2021-07-07 01:55:00|34259|34118|34257.5|34116.5|34259.4|34118.4|34256.2|34115.2|26
1625622910000|2021-07-07 01:55:10|34258|34117|34280.3|34139.3|34280.3|34139.3|34257.5|34116.5|23
1625622920000|2021-07-07 01:55:20|34280|34139|34275.8|34134.8|34280.9|34139.9|34275.8|34134.8|6
1625622930000|2021-07-07 01:55:30|34280.9|34139.9|34270.9|34129.9|34280.9|34139.9|34269.1|34128.1|20
1625622940000|2021-07-07 01:55:40|34268.9|34127.9|34270.9|34129.9|34270.9|34129.9|34268.9|34127.9|8
1625622950000|2021-07-07 01:55:50|34273.2|34132.2|34270.9|34129.9|34276.3|34135.3|34270.9|34129.9|17
1625622960000|2021-07-07 01:56:00|34273|34132|34274.2|34133.2|34274.8|34133.8|34270.9|34129.9|11
1625622970000|2021-07-07 01:56:10|34274.6|34133.6|34275.8|34134.8|34275.8|34134.8|34274.6|34133.6|4
1625622980000|2021-07-07 01:56:20|34277|34136|34275.8|34134.8|34277|34136|34275.8|34134.8|2
1625622990000|2021-07-07 01:56:30|34280.9|34139.9|34281.5|34140.5|34281.5|34140.5|34275.8|34134.8|4
1625623000000|2021-07-07 01:56:40|34280.9|34139.9|34281.9|34140.9|34281.9|34140.9|34280.9|34139.9|4
1625623010000|2021-07-07 01:56:50|34281.6|34140.6|34281.9|34140.9|34281.9|34140.9|34280.9|34139.9|6
1625623020000|2021-07-07 01:57:00|34282|34141|34280.9|34139.9|34282|34141|34280.9|34139.9|6
1625623030000|2021-07-07 01:57:10|34281|34140|34280.9|34139.9|34281.3|34140.3|34280.9|34139.9|12
1625623040000|2021-07-07 01:57:20|34280|34139|34276.2|34135.2|34280|34139|34274.6|34133.6|16
1625623050000|2021-07-07 01:57:30|34277|34136|34275.1|34134.1|34277.7|34136.7|34273.2|34132.2|10
1625623060000|2021-07-07 01:57:40|34277.7|34136.7|34277.7|34136.7|34277.9|34136.9|34276.7|34135.7|6
1625623070000|2021-07-07 01:57:50|34277.8|34136.8|34277.7|34136.7|34277.9|34136.9|34277.7|34136.7|4
1625623080000|2021-07-07 01:58:00|34277.8|34136.8|34277.8|34136.8|34277.8|34136.8|34277.8|34136.8|1
1625623090000|2021-07-07 01:58:10|34277.7|34136.7|34277.7|34136.7|34277.7|34136.7|34277.7|34136.7|1
1625623110000|2021-07-07 01:58:30|34278.1|34137.1|34284.8|34143.8|34286|34145|34278.1|34137.1|18
1625623120000|2021-07-07 01:58:40|34285.4|34144.4|34285.1|34144.1|34285.6|34144.6|34284|34143|13
1625623130000|2021-07-07 01:58:50|34286|34145|34286.6|34145.6|34289.6|34148.6|34285.3|34144.3|24
1625623140000|2021-07-07 01:59:00|34286.5|34145.5|34314.5|34173.5|34314.5|34173.5|34286.5|34145.5|19
1625623150000|2021-07-07 01:59:10|34309.3|34168.3|34310.5|34169.5|34314.1|34173.1|34305.7|34164.7|29
1625623160000|2021-07-07 01:59:20|34309.5|34168.5|34309.8|34168.8|34316.9|34175.9|34309.5|34168.5|19
1625623170000|2021-07-07 01:59:30|34310.1|34169.1|34315.7|34174.7|34317.2|34176.2|34310.1|34169.1|19
1625623180000|2021-07-07 01:59:40|34315.3|34174.3|34314.4|34173.4|34315.3|34174.3|34314.3|34173.3|3
1625623190000|2021-07-07 01:59:50|34315.3|34174.3|34321.2|34180.2|34322|34181|34315.3|34174.3|30
1625623200000|2021-07-07 02:00:00|34320.2|34179.2|34327.3|34186.3|34328.6|34187.6|34319.5|34178.5|24
1625623210000|2021-07-07 02:00:10|34327.5|34186.5|34326.6|34185.6|34328.5|34187.5|34323.6|34182.6|22
1625623220000|2021-07-07 02:00:20|34327.4|34186.4|34318.1|34177.1|34327.4|34186.4|34318.1|34177.1|31
1625623230000|2021-07-07 02:00:30|34317.2|34176.2|34305.2|34164.2|34317.9|34176.9|34305.2|34164.2|34
1625623240000|2021-07-07 02:00:40|34307.3|34166.3|34306.3|34165.3|34307.8|34166.8|34302.3|34161.3|29
1625623250000|2021-07-07 02:00:50|34304|34163|34297.9|34156.9|34304|34163|34297.8|34156.8|28
1625623260000|2021-07-07 02:01:00|34298.3|34157.3|34286.8|34145.8|34298.3|34157.3|34284.2|34143.2|24
1625623270000|2021-07-07 02:01:10|34284.3|34143.3|34283.7|34142.7|34284.8|34143.8|34279.2|34138.2|21
1625623280000|2021-07-07 02:01:20|34283.9|34142.9|34277.6|34136.6|34283.9|34142.9|34274.8|34133.8|27
1625623290000|2021-07-07 02:01:30|34278|34137|34272.4|34131.4|34280|34139|34272.4|34131.4|25
1625623300000|2021-07-07 02:01:40|34271.1|34130.1|34272.1|34131.1|34274.2|34133.2|34269.9|34128.9|33
1625623310000|2021-07-07 02:01:50|34272.4|34131.4|34274.4|34133.4|34277.4|34136.4|34271.9|34130.9|31
1625623320000|2021-07-07 02:02:00|34272.3|34131.3|34275.5|34134.5|34276.1|34135.1|34270.1|34129.1|26
1625623330000|2021-07-07 02:02:10|34275.3|34134.3|34275.3|34134.3|34275.5|34134.5|34275.3|34134.3|3
1625623340000|2021-07-07 02:02:20|34274.1|34133.1|34278.6|34137.6|34279.5|34138.5|34274.1|34133.1|11
1625623350000|2021-07-07 02:02:30|34279.5|34138.5|34279.5|34138.5|34280|34139|34278.6|34137.6|8
1625623360000|2021-07-07 02:02:40|34278.6|34137.6|34282.5|34141.5|34283.6|34142.6|34278.6|34137.6|12
1625623370000|2021-07-07 02:02:50|34282.6|34141.6|34279.5|34138.5|34282.6|34141.6|34279.5|34138.5|9
1625623380000|2021-07-07 02:03:00|34280.6|34139.6|34267.1|34126.1|34280.8|34139.8|34267.1|34126.1|17
1625623390000|2021-07-07 02:03:10|34266.5|34125.5|34265|34124|34267.1|34126.1|34265|34124|5
1625623400000|2021-07-07 02:03:20|34264.6|34123.6|34262|34121|34264.6|34123.6|34262|34121|7
1625623410000|2021-07-07 02:03:30|34262.4|34121.4|34260.9|34119.9|34262.4|34121.4|34260.9|34119.9|5
1625623420000|2021-07-07 02:03:40|34264.3|34123.3|34252.4|34111.4|34264.3|34123.3|34251.8|34110.8|14
1625623430000|2021-07-07 02:03:50|34251.8|34110.8|34257.5|34116.5|34260.2|34119.2|34251.8|34110.8|18
1625623440000|2021-07-07 02:04:00|34251.4|34110.4|34244.2|34103.2|34251.4|34110.4|34243.1|34102.1|22
1625623450000|2021-07-07 02:04:10|34242.9|34101.9|34244.9|34103.9|34244.9|34103.9|34242.4|34101.4|25
1625623460000|2021-07-07 02:04:20|34244.6|34103.6|34244.6|34103.6|34245.3|34104.3|34244.6|34103.6|8
1625623470000|2021-07-07 02:04:30|34243.8|34102.8|34244.1|34103.1|34246.2|34105.2|34243|34102|21
1625623480000|2021-07-07 02:04:40|34245.6|34104.6|34248.2|34107.2|34254.6|34113.6|34244.1|34103.1|14
1625623490000|2021-07-07 02:04:50|34247.3|34106.3|34257.9|34116.9|34260.4|34119.4|34239.9|34098.9|19
1625623500000|2021-07-07 02:05:00|34256.3|34115.3|34253.3|34112.3|34258.2|34117.2|34247|34106|26
1625623510000|2021-07-07 02:05:10|34254.3|34113.3|34251.4|34110.4|34254.9|34113.9|34246.8|34105.8|27
1625623520000|2021-07-07 02:05:20|34249.6|34108.6|34242.1|34101.1|34255.6|34114.6|34242|34101|24
1625623530000|2021-07-07 02:05:30|34242.4|34101.4|34244.7|34103.7|34244.9|34103.9|34242.4|34101.4|12
1625623540000|2021-07-07 02:05:40|34244.8|34103.8|34230.6|34089.6|34244.8|34103.8|34227.1|34086.1|19
1625623550000|2021-07-07 02:05:50|34229.5|34088.5|34220|34079|34229.5|34088.5|34220|34079|17
1625623560000|2021-07-07 02:06:00|34219.5|34078.5|34233.6|34092.6|34236.8|34095.8|34219.5|34078.5|20
1625623570000|2021-07-07 02:06:10|34232.8|34091.8|34223|34082|34232.8|34091.8|34221.5|34080.5|12
1625623580000|2021-07-07 02:06:20|34223.2|34082.2|34218.8|34077.8|34224.4|34083.4|34218.8|34077.8|13
1625623590000|2021-07-07 02:06:30|34216.1|34075.1|34217|34076|34217.5|34076.5|34214.7|34073.7|29
1625623600000|2021-07-07 02:06:40|34215.8|34074.8|34217.8|34076.8|34220.1|34079.1|34215.4|34074.4|10
1625623610000|2021-07-07 02:06:50|34220.6|34079.6|34212.2|34071.2|34221.3|34080.3|34212.1|34071.1|18
1625623620000|2021-07-07 02:07:00|34212.5|34071.5|34213|34072|34215.2|34074.2|34211.4|34070.4|21
1625623630000|2021-07-07 02:07:10|34212.9|34071.9|34212.7|34071.7|34213.1|34072.1|34212.3|34071.3|8
1625623640000|2021-07-07 02:07:20|34212.5|34071.5|34191.5|34050.5|34212.6|34071.6|34181.3|34040.3|25
1625623650000|2021-07-07 02:07:30|34193.9|34052.9|34191.1|34050.1|34207.2|34066.2|34186.4|34045.4|33
1625623660000|2021-07-07 02:07:40|34188|34047|34200.7|34059.7|34200.7|34059.7|34186.7|34045.7|18
1625623670000|2021-07-07 02:07:50|34200.5|34059.5|34198.5|34057.5|34200.5|34059.5|34192.3|34051.3|24
1625623680000|2021-07-07 02:08:00|34199.6|34058.6|34205.2|34064.2|34205.2|34064.2|34199.6|34058.6|38
1625623690000|2021-07-07 02:08:10|34204.8|34063.8|34208.2|34067.2|34208.2|34067.2|34203.5|34062.5|25
1625623700000|2021-07-07 02:08:20|34206.3|34065.3|34205.9|34064.9|34206.3|34065.3|34205.7|34064.7|4
1625623710000|2021-07-07 02:08:30|34205.6|34064.6|34205.5|34064.5|34206.4|34065.4|34204.3|34063.3|17
1625623720000|2021-07-07 02:08:40|34204.3|34063.3|34198.1|34057.1|34204.3|34063.3|34195.3|34054.3|13
1625623730000|2021-07-07 02:08:50|34198.4|34057.4|34200.4|34059.4|34202.3|34061.3|34195.3|34054.3|23
1625623740000|2021-07-07 02:09:00|34199.7|34058.7|34200.6|34059.6|34203.2|34062.2|34198.8|34057.8|18
1625623750000|2021-07-07 02:09:10|34201.8|34060.8|34209.9|34068.9|34212.8|34071.8|34199.6|34058.6|24
1625623760000|2021-07-07 02:09:20|34209.7|34068.7|34219.8|34078.8|34219.8|34078.8|34208.4|34067.4|16
1625623770000|2021-07-07 02:09:30|34221.4|34080.4|34225.6|34084.6|34235.2|34094.2|34221.4|34080.4|35
1625623780000|2021-07-07 02:09:40|34226|34085|34220.5|34079.5|34230.2|34089.2|34220.5|34079.5|31
1625623790000|2021-07-07 02:09:50|34222.4|34081.4|34213.7|34072.7|34222.4|34081.4|34213.5|34072.5|32
1625623800000|2021-07-07 02:10:00|34208.1|34067.1|34217.6|34076.6|34217.9|34076.9|34208.1|34067.1|33
1625623810000|2021-07-07 02:10:10|34218.1|34077.1|34229.9|34088.9|34229.9|34088.9|34215|34074|33
1625623820000|2021-07-07 02:10:20|34229.7|34088.7|34232.2|34091.2|34233.2|34092.2|34229.7|34088.7|24
1625623830000|2021-07-07 02:10:30|34231.8|34090.8|34233.5|34092.5|34233.5|34092.5|34231.8|34090.8|22
1625623840000|2021-07-07 02:10:40|34233.2|34092.2|34233.5|34092.5|34233.5|34092.5|34233.1|34092.1|10
1625623850000|2021-07-07 02:10:50|34236.8|34095.8|34234|34093|34239.4|34098.4|34234|34093|30
1625623860000|2021-07-07 02:11:00|34233|34092|34225.7|34084.7|34233|34092|34224.7|34083.7|26
1625623870000|2021-07-07 02:11:10|34225.8|34084.8|34209.4|34068.4|34225.8|34084.8|34204.2|34063.2|30
1625623890000|2021-07-07 02:11:30|34209.3|34068.3|34206.2|34065.2|34209.3|34068.3|34205.7|34064.7|11
1625623900000|2021-07-07 02:11:40|34206.1|34065.1|34213.5|34072.5|34213.5|34072.5|34206.1|34065.1|7
1625623910000|2021-07-07 02:11:50|34213.4|34072.4|34212|34071|34213.4|34072.4|34211.1|34070.1|23
1625623920000|2021-07-07 02:12:00|34212.1|34071.1|34210|34069|34213.7|34072.7|34209.8|34068.8|26
1625623930000|2021-07-07 02:12:10|34209.8|34068.8|34210.5|34069.5|34212.3|34071.3|34209.5|34068.5|20
1625623940000|2021-07-07 02:12:20|34209.5|34068.5|34206.5|34065.5|34209.5|34068.5|34205.1|34064.1|22
1625623950000|2021-07-07 02:12:30|34206.6|34065.6|34203|34062|34206.6|34065.6|34201.3|34060.3|22
1625623960000|2021-07-07 02:12:40|34202.4|34061.4|34204.4|34063.4|34204.6|34063.6|34198.8|34057.8|11
1625623970000|2021-07-07 02:12:50|34203.5|34062.5|34180.5|34039.5|34203.5|34062.5|34178.7|34037.7|16
1625623980000|2021-07-07 02:13:00|34181|34040|34185.9|34044.9|34188|34047|34181|34040|17
1625623990000|2021-07-07 02:13:10|34184.8|34043.8|34170.1|34029.1|34191.9|34050.9|34170.1|34029.1|33
1625624000000|2021-07-07 02:13:20|34169.8|34028.8|34157|34016|34177.6|34036.6|34149|34008|34
1625624010000|2021-07-07 02:13:30|34157.9|34016.9|34162.2|34021.2|34164.1|34023.1|34156.4|34015.4|35
1625624020000|2021-07-07 02:13:40|34162|34021|34149.5|34008.5|34162.4|34021.4|34139.8|33998.8|35
1625624030000|2021-07-07 02:13:50|34149.4|34008.4|34141.5|34000.5|34150.3|34009.3|34141.2|34000.2|26
1625624040000|2021-07-07 02:14:00|34141.4|34000.4|34147.7|34006.7|34159.7|34018.7|34141.2|34000.2|30
1625624050000|2021-07-07 02:14:10|34147.8|34006.8|34159.4|34018.4|34165|34024|34147.5|34006.5|31
1625624060000|2021-07-07 02:14:20|34163.9|34022.9|34173.3|34032.3|34178.9|34037.9|34162.9|34021.9|34
1625624070000|2021-07-07 02:14:30|34174.2|34033.2|34188.7|34047.7|34197.2|34056.2|34173.2|34032.2|35
1625624080000|2021-07-07 02:14:40|34187.9|34046.9|34179.6|34038.6|34190.9|34049.9|34172.6|34031.6|38
1625624090000|2021-07-07 02:14:50|34182.9|34041.9|34176.9|34035.9|34184.4|34043.4|34176.4|34035.4|35
1625624100000|2021-07-07 02:15:00|34177.1|34036.1|34178.2|34037.2|34181.9|34040.9|34176.9|34035.9|34
1625624110000|2021-07-07 02:15:10|34178.4|34037.4|34168.8|34027.8|34178.4|34037.4|34168.2|34027.2|23
1625624120000|2021-07-07 02:15:20|34166.2|34025.2|34172.8|34031.8|34175|34034|34166.2|34025.2|26
1625624130000|2021-07-07 02:15:30|34175.4|34034.4|34185.2|34044.2|34185.2|34044.2|34173.3|34032.3|27
1625624140000|2021-07-07 02:15:40|34185.3|34044.3|34200.3|34059.3|34202.3|34061.3|34185.3|34044.3|31
1625624150000|2021-07-07 02:15:50|34199.5|34058.5|34186.7|34045.7|34199.5|34058.5|34186|34045|32
1625624160000|2021-07-07 02:16:00|34188.5|34047.5|34193|34052|34195.4|34054.4|34188.5|34047.5|34
1625624170000|2021-07-07 02:16:10|34192.9|34051.9|34192.6|34051.6|34193|34052|34192.4|34051.4|15
1625624180000|2021-07-07 02:16:20|34192.8|34051.8|34192.6|34051.6|34192.8|34051.8|34192.6|34051.6|2
1625624190000|2021-07-07 02:16:30|34193.1|34052.1|34196.8|34055.8|34196.8|34055.8|34193.1|34052.1|27
1625624200000|2021-07-07 02:16:40|34196.7|34055.7|34198.7|34057.7|34198.7|34057.7|34194.9|34053.9|21
1625624210000|2021-07-07 02:16:50|34199.2|34058.2|34194.6|34053.6|34199.2|34058.2|34192.8|34051.8|29
1625624220000|2021-07-07 02:17:00|34194.5|34053.5|34191.8|34050.8|34197.5|34056.5|34191.8|34050.8|18
1625624230000|2021-07-07 02:17:10|34189.6|34048.6|34189.8|34048.8|34189.8|34048.8|34189.6|34048.6|4
1625624240000|2021-07-07 02:17:20|34189.6|34048.6|34187.4|34046.4|34189.8|34048.8|34187.4|34046.4|6
1625624250000|2021-07-07 02:17:30|34187.6|34046.6|34184.6|34043.6|34187.6|34046.6|34184.5|34043.5|11
1625624260000|2021-07-07 02:17:40|34184.5|34043.5|34179.1|34038.1|34184.6|34043.6|34179.1|34038.1|10
1625624270000|2021-07-07 02:17:50|34177.3|34036.3|34201.1|34060.1|34201.8|34060.8|34176.4|34035.4|30
1625624280000|2021-07-07 02:18:00|34201|34060|34201.9|34060.9|34204.2|34063.2|34189.7|34048.7|35
1625624290000|2021-07-07 02:18:10|34204.9|34063.9|34201.5|34060.5|34205.4|34064.4|34201.3|34060.3|11
1625624300000|2021-07-07 02:18:20|34201.6|34060.6|34203|34062|34203|34062|34195.6|34054.6|21
1625624310000|2021-07-07 02:18:30|34203.1|34062.1|34198.4|34057.4|34203.1|34062.1|34198|34057|25
1625624320000|2021-07-07 02:18:40|34199.5|34058.5|34194|34053|34199.5|34058.5|34194|34053|25
1625624330000|2021-07-07 02:18:50|34195.4|34054.4|34196.3|34055.3|34196.3|34055.3|34193.3|34052.3|21
1625624340000|2021-07-07 02:19:00|34196.1|34055.1|34191.3|34050.3|34196.1|34055.1|34191.3|34050.3|5
1625624350000|2021-07-07 02:19:10|34190.3|34049.3|34191.7|34050.7|34191.7|34050.7|34187.4|34046.4|11
1625624360000|2021-07-07 02:19:20|34191.3|34050.3|34189.9|34048.9|34196.7|34055.7|34189.6|34048.6|20
1625624370000|2021-07-07 02:19:30|34190|34049|34191.1|34050.1|34191.1|34050.1|34189.2|34048.2|8
1625624380000|2021-07-07 02:19:40|34190|34049|34192.4|34051.4|34192.6|34051.6|34189.2|34048.2|11
1625624390000|2021-07-07 02:19:50|34192.1|34051.1|34191.7|34050.7|34192.4|34051.4|34191.5|34050.5|16
1625624400000|2021-07-07 02:20:00|34192.2|34051.2|34203.6|34062.6|34203.6|34062.6|34192.2|34051.2|13
1625624410000|2021-07-07 02:20:10|34203.5|34062.5|34202.5|34061.5|34205.3|34064.3|34202.5|34061.5|14
1625624420000|2021-07-07 02:20:20|34202.4|34061.4|34190.5|34049.5|34205.1|34064.1|34190.3|34049.3|21
1625624430000|2021-07-07 02:20:30|34190.7|34049.7|34187.9|34046.9|34191.6|34050.6|34177.2|34036.2|35
1625624440000|2021-07-07 02:20:40|34187.7|34046.7|34170.9|34029.9|34188|34047|34170.5|34029.5|29
1625624450000|2021-07-07 02:20:50|34172.1|34031.1|34160|34019|34172.2|34031.2|34159.9|34018.9|24
1625624460000|2021-07-07 02:21:00|34155.6|34014.6|34152.9|34011.9|34156.8|34015.8|34152.9|34011.9|14
1625624470000|2021-07-07 02:21:10|34153.4|34012.4|34154.6|34013.6|34157.6|34016.6|34151.1|34010.1|18
1625624480000|2021-07-07 02:21:20|34154.3|34013.3|34152|34011|34154.3|34013.3|34147|34006|14
1625624490000|2021-07-07 02:21:30|34150.7|34009.7|34151.1|34010.1|34151.1|34010.1|34149.4|34008.4|6
1625624500000|2021-07-07 02:21:40|34150.6|34009.6|34153.4|34012.4|34153.5|34012.5|34150.1|34009.1|10
1625624510000|2021-07-07 02:21:50|34153.5|34012.5|34151.7|34010.7|34158.4|34017.4|34151.7|34010.7|9
1625624520000|2021-07-07 02:22:00|34158.5|34017.5|34168.1|34027.1|34168.6|34027.6|34151.7|34010.7|22
1625624530000|2021-07-07 02:22:10|34172|34031|34170.7|34029.7|34176.5|34035.5|34167.9|34026.9|27
1625624540000|2021-07-07 02:22:20|34170.6|34029.6|34135.9|33994.9|34170.6|34029.6|34125.6|33984.6|31
1625624550000|2021-07-07 02:22:30|34135.3|33994.3|34098.1|33957.1|34138.3|33997.3|34094.9|33953.9|38
1625624560000|2021-07-07 02:22:40|34098.8|33957.8|34129.4|33988.4|34129.4|33988.4|34098.4|33957.4|36
1625624570000|2021-07-07 02:22:50|34128|33987|34099.1|33958.1|34129.4|33988.4|34097|33956|28
1625624580000|2021-07-07 02:23:00|34099|33958|34117.9|33976.9|34118.3|33977.3|34099|33958|34
1625624590000|2021-07-07 02:23:10|34118.1|33977.1|34103.7|33962.7|34119.2|33978.2|34100.1|33959.1|30
1625624600000|2021-07-07 02:23:20|34101.3|33960.3|34115.9|33974.9|34126|33985|34101.2|33960.2|29
1625624610000|2021-07-07 02:23:30|34114.2|33973.2|34116.2|33975.2|34122.7|33981.7|34114.2|33973.2|27
1625624620000|2021-07-07 02:23:40|34115.8|33974.8|34119.7|33978.7|34119.7|33978.7|34112.5|33971.5|23
1625624630000|2021-07-07 02:23:50|34119.3|33978.3|34116.2|33975.2|34121.8|33980.8|34116|33975|28
1625624640000|2021-07-07 02:24:00|34116|33975|34122.7|33981.7|34124.8|33983.8|34116|33975|29
1625624650000|2021-07-07 02:24:10|34123.2|33982.2|34138.2|33997.2|34141.5|34000.5|34122.6|33981.6|32
1625624660000|2021-07-07 02:24:20|34138.5|33997.5|34137.6|33996.6|34158.2|34017.2|34133.2|33992.2|37
1625624670000|2021-07-07 02:24:30|34136|33995|34112.7|33971.7|34139.8|33998.8|34112.5|33971.5|31
1625624680000|2021-07-07 02:24:40|34114.1|33973.1|34116.1|33975.1|34116.5|33975.5|34113.2|33972.2|29
1625624690000|2021-07-07 02:24:50|34116.4|33975.4|34115.2|33974.2|34117|33976|34114.8|33973.8|27
1625624700000|2021-07-07 02:25:00|34115.6|33974.6|34112.6|33971.6|34115.6|33974.6|34102.4|33961.4|16
1625624710000|2021-07-07 02:25:10|34113.9|33972.9|34102.9|33961.9|34120.2|33979.2|34102.9|33961.9|16
1625624720000|2021-07-07 02:25:20|34101.9|33960.9|34099.5|33958.5|34101.9|33960.9|34099.5|33958.5|4
1625624730000|2021-07-07 02:25:30|34100.5|33959.5|34102.5|33961.5|34116.3|33975.3|34100.5|33959.5|16
1625624740000|2021-07-07 02:25:40|34101.6|33960.6|34107.7|33966.7|34108.8|33967.8|34101.6|33960.6|16
1625624750000|2021-07-07 02:25:50|34108.2|33967.2|34113.5|33972.5|34116.1|33975.1|34106.9|33965.9|20
1625624760000|2021-07-07 02:26:00|34113|33972|34131.3|33990.3|34131.3|33990.3|34107.4|33966.4|24
1625624770000|2021-07-07 02:26:10|34131.9|33990.9|34142.1|34001.1|34144.7|34003.7|34131.9|33990.9|31
1625624780000|2021-07-07 02:26:20|34136.9|33995.9|34124.8|33983.8|34141.9|34000.9|34124.8|33983.8|22
1625624790000|2021-07-07 02:26:30|34126.2|33985.2|34142.2|34001.2|34147.7|34006.7|34126.2|33985.2|21
1625624800000|2021-07-07 02:26:40|34146.8|34005.8|34146.9|34005.9|34147.6|34006.6|34146.2|34005.2|23
1625624810000|2021-07-07 02:26:50|34146.8|34005.8|34147.1|34006.1|34150.3|34009.3|34141.8|34000.8|24
1625624820000|2021-07-07 02:27:00|34146.6|34005.6|34136.7|33995.7|34149.6|34008.6|34135.4|33994.4|14
1625624830000|2021-07-07 02:27:10|34137.6|33996.6|34147.5|34006.5|34153.6|34012.6|34125.1|33984.1|36
1625624840000|2021-07-07 02:27:20|34147.6|34006.6|34150.8|34009.8|34150.8|34009.8|34139.3|33998.3|24
1625624850000|2021-07-07 02:27:30|34149.6|34008.6|34142.6|34001.6|34149.6|34008.6|34137.6|33996.6|13
1625624860000|2021-07-07 02:27:40|34142.5|34001.5|34139.3|33998.3|34144.9|34003.9|34137.6|33996.6|20
1625624870000|2021-07-07 02:27:50|34139.4|33998.4|34140.5|33999.5|34140.7|33999.7|34137.3|33996.3|17
1625624880000|2021-07-07 02:28:00|34140.7|33999.7|34134.2|33993.2|34140.7|33999.7|34133.5|33992.5|23
1625624890000|2021-07-07 02:28:10|34133.8|33992.8|34147.2|34006.2|34147.3|34006.3|34130.8|33989.8|28
1625624900000|2021-07-07 02:28:20|34146.4|34005.4|34127.4|33986.4|34147.4|34006.4|34127.4|33986.4|25
1625624910000|2021-07-07 02:28:30|34126.4|33985.4|34132.3|33991.3|34138.4|33997.4|34123|33982|31
1625624920000|2021-07-07 02:28:40|34132.4|33991.4|34135.3|33994.3|34135.3|33994.3|34132.2|33991.2|23
1625624930000|2021-07-07 02:28:50|34134.6|33993.6|34135.3|33994.3|34136|33995|34134.6|33993.6|4
1625624940000|2021-07-07 02:29:00|34134.6|33993.6|34137.5|33996.5|34137.5|33996.5|34134.6|33993.6|8
1625624950000|2021-07-07 02:29:10|34137.1|33996.1|34145.7|34004.7|34145.7|34004.7|34136.7|33995.7|16
1625624960000|2021-07-07 02:29:20|34147.1|34006.1|34144.5|34003.5|34148.9|34007.9|34144.4|34003.4|17
1625624970000|2021-07-07 02:29:30|34144.6|34003.6|34149.4|34008.4|34149.4|34008.4|34144.2|34003.2|14
1625624980000|2021-07-07 02:29:40|34147.9|34006.9|34154.7|34013.7|34155.5|34014.5|34147.4|34006.4|15
1625624990000|2021-07-07 02:29:50|34155.5|34014.5|34158.3|34017.3|34158.3|34017.3|34149.4|34008.4|22
1625625000000|2021-07-07 02:30:00|34159.1|34018.1|34150.4|34009.4|34159.6|34018.6|34150.4|34009.4|21
1625625010000|2021-07-07 02:30:10|34150.3|34009.3|34150.3|34009.3|34150.3|34009.3|34150.3|34009.3|1
1625625020000|2021-07-07 02:30:20|34150.1|34009.1|34140.9|33999.9|34150.4|34009.4|34136.2|33995.2|16
1625625030000|2021-07-07 02:30:30|34141.2|34000.2|34141.1|34000.1|34142|34001|34140.9|33999.9|9
1625625040000|2021-07-07 02:30:40|34141|34000|34158.8|34017.8|34158.8|34017.8|34141|34000|12
1625625050000|2021-07-07 02:30:50|34158.2|34017.2|34147.4|34006.4|34159.5|34018.5|34147.3|34006.3|19
1625625060000|2021-07-07 02:31:00|34148.3|34007.3|34172.6|34031.6|34175.9|34034.9|34148.1|34007.1|29
1625625070000|2021-07-07 02:31:10|34171.2|34030.2|34171.6|34030.6|34174|34033|34164.9|34023.9|30
1625625080000|2021-07-07 02:31:20|34171.3|34030.3|34172|34031|34176.9|34035.9|34168.9|34027.9|29
1625625090000|2021-07-07 02:31:30|34171.9|34030.9|34167.5|34026.5|34174.1|34033.1|34167.2|34026.2|19
1625625100000|2021-07-07 02:31:40|34167.2|34026.2|34179.1|34038.1|34179.1|34038.1|34163.3|34022.3|32
1625625110000|2021-07-07 02:31:50|34178.7|34037.7|34171.7|34030.7|34178.9|34037.9|34166.7|34025.7|33
1625625120000|2021-07-07 02:32:00|34172.1|34031.1|34172.9|34031.9|34177.6|34036.6|34171.4|34030.4|32
1625625130000|2021-07-07 02:32:10|34172.7|34031.7|34174.4|34033.4|34174.9|34033.9|34172.7|34031.7|31
1625625140000|2021-07-07 02:32:20|34174.1|34033.1|34180.9|34039.9|34180.9|34039.9|34173.8|34032.8|30
1625625150000|2021-07-07 02:32:30|34180.7|34039.7|34176.5|34035.5|34181.7|34040.7|34176.5|34035.5|22
1625625160000|2021-07-07 02:32:40|34180.1|34039.1|34175.1|34034.1|34180.6|34039.6|34169.7|34028.7|29
1625625170000|2021-07-07 02:32:50|34175.3|34034.3|34176.1|34035.1|34176.3|34035.3|34167.1|34026.1|33
1625625180000|2021-07-07 02:33:00|34176|34035|34174|34033|34177.3|34036.3|34174|34033|33
1625625190000|2021-07-07 02:33:10|34173.9|34032.9|34179.3|34038.3|34180.3|34039.3|34166.7|34025.7|25
1625625200000|2021-07-07 02:33:20|34178.6|34037.6|34176|34035|34179.7|34038.7|34174.6|34033.6|13
1625625210000|2021-07-07 02:33:30|34176.4|34035.4|34189.6|34048.6|34190.3|34049.3|34176.4|34035.4|24
1625625220000|2021-07-07 02:33:40|34190.3|34049.3|34170.1|34029.1|34190.3|34049.3|34167.9|34026.9|27
1625625230000|2021-07-07 02:33:50|34169|34028|34176.5|34035.5|34176.5|34035.5|34169|34028|9
1625625250000|2021-07-07 02:34:10|34177.9|34036.9|34177.6|34036.6|34180.9|34039.9|34177.5|34036.5|20
1625625260000|2021-07-07 02:34:20|34177.8|34036.8|34180.2|34039.2|34180.5|34039.5|34177.5|34036.5|15
1625625270000|2021-07-07 02:34:30|34177.6|34036.6|34176|34035|34179.2|34038.2|34174.2|34033.2|27
1625625280000|2021-07-07 02:34:40|34174.2|34033.2|34184.3|34043.3|34184.3|34043.3|34174.2|34033.2|27
1625625290000|2021-07-07 02:34:50|34184.7|34043.7|34191.7|34050.7|34191.7|34050.7|34184.7|34043.7|21
1625625300000|2021-07-07 02:35:00|34191.8|34050.8|34188.6|34047.6|34191.8|34050.8|34179.7|34038.7|28
1625625310000|2021-07-07 02:35:10|34188.3|34047.3|34189.1|34048.1|34191|34050|34186.3|34045.3|27
1625625320000|2021-07-07 02:35:20|34188.2|34047.2|34195.7|34054.7|34195.7|34054.7|34188.1|34047.1|13
1625625330000|2021-07-07 02:35:30|34192.4|34051.4|34184.9|34043.9|34193.8|34052.8|34180.5|34039.5|28
1625625340000|2021-07-07 02:35:40|34190.5|34049.5|34188.7|34047.7|34190.5|34049.5|34185.5|34044.5|27
1625625350000|2021-07-07 02:35:50|34188|34047|34176.4|34035.4|34188|34047|34176.4|34035.4|22
1625625360000|2021-07-07 02:36:00|34177.2|34036.2|34184.7|34043.7|34185.4|34044.4|34177.1|34036.1|21
1625625370000|2021-07-07 02:36:10|34184.6|34043.6|34183.3|34042.3|34184.6|34043.6|34183.3|34042.3|19
1625625380000|2021-07-07 02:36:20|34182.2|34041.2|34180.9|34039.9|34182.2|34041.2|34180.9|34039.9|6
1625625390000|2021-07-07 02:36:30|34177.1|34036.1|34172.1|34031.1|34177.1|34036.1|34171.1|34030.1|8
1625625400000|2021-07-07 02:36:40|34171.9|34030.9|34171.9|34030.9|34173.4|34032.4|34171.5|34030.5|17
1625625410000|2021-07-07 02:36:50|34172.2|34031.2|34173.7|34032.7|34173.7|34032.7|34170.2|34029.2|32
1625625420000|2021-07-07 02:37:00|34172.6|34031.6|34169.1|34028.1|34173|34032|34164.9|34023.9|26
1625625430000|2021-07-07 02:37:10|34168.7|34027.7|34169.8|34028.8|34169.8|34028.8|34168.7|34027.7|2
1625625440000|2021-07-07 02:37:20|34168.6|34027.6|34169.4|34028.4|34169.4|34028.4|34168.4|34027.4|9
1625625450000|2021-07-07 02:37:30|34169.3|34028.3|34173.3|34032.3|34173.7|34032.7|34167.7|34026.7|18
1625625460000|2021-07-07 02:37:40|34173.2|34032.2|34173.2|34032.2|34173.3|34032.3|34173.2|34032.2|5
1625625470000|2021-07-07 02:37:50|34173.3|34032.3|34182.3|34041.3|34185.2|34044.2|34173.3|34032.3|12
1625625480000|2021-07-07 02:38:00|34182.7|34041.7|34186.1|34045.1|34186.4|34045.4|34182.5|34041.5|18
1625625490000|2021-07-07 02:38:10|34186.4|34045.4|34186.5|34045.5|34186.5|34045.5|34185.2|34044.2|16
1625625500000|2021-07-07 02:38:20|34187.2|34046.2|34186.8|34045.8|34187.8|34046.8|34186.5|34045.5|27
1625625510000|2021-07-07 02:38:30|34186.5|34045.5|34191.5|34050.5|34191.5|34050.5|34183.9|34042.9|13
1625625520000|2021-07-07 02:38:40|34191.8|34050.8|34188.5|34047.5|34192.1|34051.1|34187.3|34046.3|15
1625625530000|2021-07-07 02:38:50|34187|34046|34187.7|34046.7|34192.6|34051.6|34187|34046|8
1625625540000|2021-07-07 02:39:00|34182.9|34041.9|34179.8|34038.8|34182.9|34041.9|34179.8|34038.8|4
1625625550000|2021-07-07 02:39:10|34183.7|34042.7|34184.1|34043.1|34184.1|34043.1|34182.8|34041.8|3
1625625560000|2021-07-07 02:39:20|34184.2|34043.2|34183.3|34042.3|34184.2|34043.2|34182.5|34041.5|4
1625625570000|2021-07-07 02:39:30|34182.6|34041.6|34181.2|34040.2|34183.3|34042.3|34180.8|34039.8|6
1625625580000|2021-07-07 02:39:40|34181.8|34040.8|34189.6|34048.6|34189.6|34048.6|34181.8|34040.8|12
1625625590000|2021-07-07 02:39:50|34189.3|34048.3|34189.3|34048.3|34190|34049|34184.5|34043.5|16
1625625600000|2021-07-07 02:40:00|34189.6|34048.6|34195.5|34054.5|34195.5|34054.5|34189.6|34048.6|6
1625625610000|2021-07-07 02:40:10|34195.7|34054.7|34201.8|34060.8|34202|34061|34195.1|34054.1|12
1625625620000|2021-07-07 02:40:20|34199.9|34058.9|34201.7|34060.7|34202|34061|34199.7|34058.7|10
1625625630000|2021-07-07 02:40:30|34201.6|34060.6|34201.6|34060.6|34201.6|34060.6|34199.7|34058.7|10
1625625650000|2021-07-07 02:40:50|34198.4|34057.4|34198.4|34057.4|34198.4|34057.4|34198.4|34057.4|1
1625625660000|2021-07-07 02:41:00|34201.6|34060.6|34201.6|34060.6|34201.6|34060.6|34201.6|34060.6|1
1625625670000|2021-07-07 02:41:10|34198|34057|34198|34057|34198|34057|34198|34057|1
1625625680000|2021-07-07 02:41:20|34198.7|34057.7|34206.3|34065.3|34206.3|34065.3|34197.6|34056.6|7
1625625690000|2021-07-07 02:41:30|34204.8|34063.8|34205.9|34064.9|34206.3|34065.3|34187.2|34046.2|21
1625625700000|2021-07-07 02:41:40|34206.3|34065.3|34203.1|34062.1|34206.3|34065.3|34189.8|34048.8|17
1625625710000|2021-07-07 02:41:50|34206.3|34065.3|34209.9|34068.9|34213.7|34072.7|34206.3|34065.3|26
1625625720000|2021-07-07 02:42:00|34210.4|34069.4|34210.5|34069.5|34210.9|34069.9|34209.9|34068.9|15
1625625730000|2021-07-07 02:42:10|34210.8|34069.8|34209.9|34068.9|34213.4|34072.4|34208.7|34067.7|21
1625625740000|2021-07-07 02:42:20|34210|34069|34214.1|34073.1|34215.4|34074.4|34210|34069|23
1625625750000|2021-07-07 02:42:30|34213.7|34072.7|34210.8|34069.8|34215.3|34074.3|34210.4|34069.4|13
1625625760000|2021-07-07 02:42:40|34210.9|34069.9|34215.3|34074.3|34215.3|34074.3|34207.5|34066.5|12
1625625770000|2021-07-07 02:42:50|34215.9|34074.9|34213.9|34072.9|34215.9|34074.9|34212.9|34071.9|8
1625625780000|2021-07-07 02:43:00|34214.7|34073.7|34216.4|34075.4|34216.4|34075.4|34213.3|34072.3|11
1625625790000|2021-07-07 02:43:10|34216.3|34075.3|34217.9|34076.9|34218.1|34077.1|34216.3|34075.3|13
1625625800000|2021-07-07 02:43:20|34220.4|34079.4|34229.4|34088.4|34230.2|34089.2|34216|34075|19
1625625810000|2021-07-07 02:43:30|34226|34085|34217|34076|34229.4|34088.4|34217|34076|17
1625625820000|2021-07-07 02:43:40|34217.3|34076.3|34218.4|34077.4|34228.6|34087.6|34217.1|34076.1|22
1625625830000|2021-07-07 02:43:50|34217|34076|34218.5|34077.5|34218.6|34077.6|34217|34076|6
1625625840000|2021-07-07 02:44:00|34218.7|34077.7|34212.6|34071.6|34218.7|34077.7|34212|34071|12
1625625850000|2021-07-07 02:44:10|34212|34071|34228.1|34087.1|34230.2|34089.2|34212|34071|22
1625625860000|2021-07-07 02:44:20|34224.9|34083.9|34229|34088|34229|34088|34213.3|34072.3|29
1625625870000|2021-07-07 02:44:30|34223.3|34082.3|34220.2|34079.2|34223.3|34082.3|34214.1|34073.1|22
1625625880000|2021-07-07 02:44:40|34220.1|34079.1|34225.4|34084.4|34231.8|34090.8|34217.1|34076.1|23
1625625890000|2021-07-07 02:44:50|34225.6|34084.6|34229.1|34088.1|34229.3|34088.3|34222.4|34081.4|15
1625625900000|2021-07-07 02:45:00|34229|34088|34212.8|34071.8|34229|34088|34212.2|34071.2|20
1625625910000|2021-07-07 02:45:10|34212.9|34071.9|34204.6|34063.6|34215.1|34074.1|34204.6|34063.6|18
1625625920000|2021-07-07 02:45:20|34204.7|34063.7|34198.9|34057.9|34204.7|34063.7|34196|34055|10
1625625930000|2021-07-07 02:45:30|34202.6|34061.6|34199.4|34058.4|34205.6|34064.6|34196.4|34055.4|18
1625625940000|2021-07-07 02:45:40|34199.2|34058.2|34196.4|34055.4|34199.2|34058.2|34196.1|34055.1|7
1625625950000|2021-07-07 02:45:50|34196.5|34055.5|34196.6|34055.6|34198.8|34057.8|34196.5|34055.5|4
1625625960000|2021-07-07 02:46:00|34196.4|34055.4|34188.6|34047.6|34196.4|34055.4|34188.6|34047.6|3
1625625970000|2021-07-07 02:46:10|34187.7|34046.7|34194.7|34053.7|34195.4|34054.4|34185.7|34044.7|18
1625625980000|2021-07-07 02:46:20|34194.8|34053.8|34193.5|34052.5|34195.1|34054.1|34193.4|34052.4|20
1625625990000|2021-07-07 02:46:30|34192.4|34051.4|34191.6|34050.6|34192.4|34051.4|34188.6|34047.6|22
1625626000000|2021-07-07 02:46:40|34190.4|34049.4|34193|34052|34193.2|34052.2|34189.5|34048.5|22
1625626010000|2021-07-07 02:46:50|34193.8|34052.8|34195.5|34054.5|34198.5|34057.5|34193.8|34052.8|17
1625626030000|2021-07-07 02:47:10|34195.7|34054.7|34199.4|34058.4|34201|34060|34195.7|34054.7|5
1625626040000|2021-07-07 02:47:20|34201.3|34060.3|34204.4|34063.4|34204.7|34063.7|34200.6|34059.6|9
1625626050000|2021-07-07 02:47:30|34205.1|34064.1|34209.7|34068.7|34209.8|34068.8|34205.1|34064.1|10
1625626060000|2021-07-07 02:47:40|34214.8|34073.8|34214.8|34073.8|34214.8|34073.8|34214.8|34073.8|1
1625626070000|2021-07-07 02:47:50|34213.5|34072.5|34216.4|34075.4|34216.4|34075.4|34213.5|34072.5|3
1625626080000|2021-07-07 02:48:00|34217|34076|34227.9|34086.9|34231.2|34090.2|34217|34076|14
1625626090000|2021-07-07 02:48:10|34231.2|34090.2|34235.7|34094.7|34237.4|34096.4|34229.1|34088.1|16
1625626100000|2021-07-07 02:48:20|34236.4|34095.4|34241.6|34100.6|34244.3|34103.3|34236.4|34095.4|9
1625626110000|2021-07-07 02:48:30|34242.4|34101.4|34241.6|34100.6|34243.8|34102.8|34241.6|34100.6|4
1625626120000|2021-07-07 02:48:40|34243|34102|34247.7|34106.7|34247.7|34106.7|34241.6|34100.6|9
1625626130000|2021-07-07 02:48:50|34247.9|34106.9|34245.5|34104.5|34249.9|34108.9|34245.5|34104.5|5
1625626140000|2021-07-07 02:49:00|34245.8|34104.8|34258|34117|34258|34117|34245.6|34104.6|21
1625626150000|2021-07-07 02:49:10|34258.1|34117.1|34257.2|34116.2|34260.5|34119.5|34255|34114|19
1625626160000|2021-07-07 02:49:20|34253.8|34112.8|34257.1|34116.1|34257.1|34116.1|34249.7|34108.7|20
1625626170000|2021-07-07 02:49:30|34256.8|34115.8|34256.1|34115.1|34256.8|34115.8|34255.2|34114.2|17
1625626180000|2021-07-07 02:49:40|34255.5|34114.5|34258|34117|34260.3|34119.3|34255.3|34114.3|25
1625626190000|2021-07-07 02:49:50|34257.9|34116.9|34259.8|34118.8|34260.2|34119.2|34255.7|34114.7|14
1625626200000|2021-07-07 02:50:00|34260.2|34119.2|34263.1|34122.1|34263.1|34122.1|34260.2|34119.2|5
1625626210000|2021-07-07 02:50:10|34263.3|34122.3|34263.3|34122.3|34263.3|34122.3|34263.3|34122.3|1
1625626230000|2021-07-07 02:50:30|34263.4|34122.4|34263.3|34122.3|34263.4|34122.4|34263.3|34122.3|2
1625626240000|2021-07-07 02:50:40|34263.2|34122.2|34263.5|34122.5|34265.7|34124.7|34262.2|34121.2|10
1625626250000|2021-07-07 02:50:50|34262.2|34121.2|34262.1|34121.1|34267.1|34126.1|34262.1|34121.1|19
1625626260000|2021-07-07 02:51:00|34256.1|34115.1|34258|34117|34258.4|34117.4|34253.3|34112.3|21
1625626270000|2021-07-07 02:51:10|34257.8|34116.8|34258|34117|34258.3|34117.3|34257.8|34116.8|6
1625626280000|2021-07-07 02:51:20|34258.3|34117.3|34257.9|34116.9|34258.3|34117.3|34257|34116|6
1625626290000|2021-07-07 02:51:30|34258|34117|34246.2|34105.2|34258|34117|34244.5|34103.5|14
1625626300000|2021-07-07 02:51:40|34247.2|34106.2|34249.2|34108.2|34249.3|34108.3|34246.2|34105.2|25
1625626310000|2021-07-07 02:51:50|34249.8|34108.8|34248.4|34107.4|34250.2|34109.2|34247.9|34106.9|21
1625626320000|2021-07-07 02:52:00|34249.5|34108.5|34251|34110|34255.6|34114.6|34249.5|34108.5|20
1625626330000|2021-07-07 02:52:10|34250.8|34109.8|34245.6|34104.6|34251.5|34110.5|34242|34101|25
1625626340000|2021-07-07 02:52:20|34242.2|34101.2|34244.1|34103.1|34246.4|34105.4|34241.6|34100.6|9
1625626350000|2021-07-07 02:52:30|34243.8|34102.8|34227.8|34086.8|34244.1|34103.1|34227.8|34086.8|14
1625626360000|2021-07-07 02:52:40|34229.7|34088.7|34231.7|34090.7|34231.7|34090.7|34228.2|34087.2|7
1625626370000|2021-07-07 02:52:50|34233.3|34092.3|34235.3|34094.3|34238.1|34097.1|34233|34092|22
1625626380000|2021-07-07 02:53:00|34235.7|34094.7|34229|34088|34235.7|34094.7|34223.8|34082.8|25
1625626390000|2021-07-07 02:53:10|34228.8|34087.8|34226.4|34085.4|34228.8|34087.8|34223.1|34082.1|24
1625626400000|2021-07-07 02:53:20|34226.5|34085.5|34229|34088|34229.6|34088.6|34222.4|34081.4|25
1625626410000|2021-07-07 02:53:30|34229.2|34088.2|34220.1|34079.1|34229.7|34088.7|34220.1|34079.1|28
1625626420000|2021-07-07 02:53:40|34221.6|34080.6|34222.2|34081.2|34224.3|34083.3|34220.8|34079.8|21
1625626430000|2021-07-07 02:53:50|34222.7|34081.7|34223.5|34082.5|34224.2|34083.2|34222.2|34081.2|18
1625626440000|2021-07-07 02:54:00|34223.9|34082.9|34223.9|34082.9|34224.1|34083.1|34223.6|34082.6|19
1625626450000|2021-07-07 02:54:10|34224.9|34083.9|34241|34100|34241.6|34100.6|34224.9|34083.9|29
1625626460000|2021-07-07 02:54:20|34241.2|34100.2|34240.5|34099.5|34241.6|34100.6|34238.2|34097.2|17
1625626470000|2021-07-07 02:54:30|34238.3|34097.3|34240|34099|34240.4|34099.4|34237.7|34096.7|7
1625626480000|2021-07-07 02:54:40|34239.9|34098.9|34240|34099|34240.2|34099.2|34239.8|34098.8|19
1625626490000|2021-07-07 02:54:50|34239.2|34098.2|34236.1|34095.1|34239.2|34098.2|34235.9|34094.9|17
1625626500000|2021-07-07 02:55:00|34236.3|34095.3|34224.4|34083.4|34236.9|34095.9|34224.4|34083.4|24
1625626510000|2021-07-07 02:55:10|34224|34083|34226.7|34085.7|34228.7|34087.7|34222.7|34081.7|17
1625626520000|2021-07-07 02:55:20|34226.9|34085.9|34228.6|34087.6|34229.7|34088.7|34226.6|34085.6|17
1625626530000|2021-07-07 02:55:30|34228.2|34087.2|34226.6|34085.6|34229.1|34088.1|34224.5|34083.5|8
1625626540000|2021-07-07 02:55:40|34227.7|34086.7|34226.9|34085.9|34228.1|34087.1|34226.6|34085.6|11
1625626550000|2021-07-07 02:55:50|34229|34088|34251.6|34110.6|34255.1|34114.1|34229|34088|22
1625626560000|2021-07-07 02:56:00|34254.5|34113.5|34240.9|34099.9|34254.5|34113.5|34240.8|34099.8|20
1625626570000|2021-07-07 02:56:10|34243.8|34102.8|34255.2|34114.2|34255.2|34114.2|34243.8|34102.8|29
1625626580000|2021-07-07 02:56:20|34252.8|34111.8|34250.2|34109.2|34255.4|34114.4|34246.2|34105.2|15
1625626590000|2021-07-07 02:56:30|34248.6|34107.6|34257.1|34116.1|34258.8|34117.8|34248.4|34107.4|25
1625626600000|2021-07-07 02:56:40|34257.9|34116.9|34262.2|34121.2|34263.6|34122.6|34257.7|34116.7|19
1625626610000|2021-07-07 02:56:50|34261.4|34120.4|34267.6|34126.6|34267.6|34126.6|34261.4|34120.4|15
1625626620000|2021-07-07 02:57:00|34266.7|34125.7|34275.7|34134.7|34276.4|34135.4|34266.7|34125.7|18
1625626630000|2021-07-07 02:57:10|34273.4|34132.4|34271.6|34130.6|34273.4|34132.4|34271.6|34130.6|7
1625626640000|2021-07-07 02:57:20|34271.3|34130.3|34273.3|34132.3|34276.2|34135.2|34271.3|34130.3|18
1625626650000|2021-07-07 02:57:30|34272.7|34131.7|34273.3|34132.3|34273.6|34132.6|34272.7|34131.7|11
1625626660000|2021-07-07 02:57:40|34273.6|34132.6|34285.1|34144.1|34285.1|34144.1|34273.6|34132.6|21
1625626670000|2021-07-07 02:57:50|34285.2|34144.2|34281.1|34140.1|34285.9|34144.9|34279|34138|13
1625626680000|2021-07-07 02:58:00|34279|34138|34286.5|34145.5|34288.9|34147.9|34273.8|34132.8|13
1625626690000|2021-07-07 02:58:10|34286.4|34145.4|34286.7|34145.7|34287.5|34146.5|34286.4|34145.4|10
1625626700000|2021-07-07 02:58:20|34286.5|34145.5|34286.5|34145.5|34286.5|34145.5|34286.5|34145.5|1
1625626710000|2021-07-07 02:58:30|34286.7|34145.7|34287.4|34146.4|34287.4|34146.4|34286.7|34145.7|9
1625626720000|2021-07-07 02:58:40|34287|34146|34286.8|34145.8|34287|34146|34286.4|34145.4|5
1625626730000|2021-07-07 02:58:50|34284.6|34143.6|34295.1|34154.1|34298.4|34157.4|34284.6|34143.6|18
1625626740000|2021-07-07 02:59:00|34295.2|34154.2|34305.9|34164.9|34317.3|34176.3|34294.2|34153.2|26
1625626750000|2021-07-07 02:59:10|34306.1|34165.1|34326.3|34185.3|34327.2|34186.2|34300|34159|19
1625626760000|2021-07-07 02:59:20|34323.4|34182.4|34339.6|34198.6|34347.2|34206.2|34322.2|34181.2|15
1625626770000|2021-07-07 02:59:30|34334.8|34193.8|34357.6|34216.6|34364.2|34223.2|34332.9|34191.9|32
1625626780000|2021-07-07 02:59:40|34354.2|34213.2|34348.6|34207.6|34362.5|34221.5|34348.6|34207.6|26
1625626790000|2021-07-07 02:59:50|34349.7|34208.7|34359.5|34218.5|34360.6|34219.6|34348.3|34207.3|26
1625626800000|2021-07-07 03:00:00|34357.6|34216.6|34389.7|34248.7|34391.5|34250.5|34353.1|34212.1|27
1625626810000|2021-07-07 03:00:10|34389.8|34248.8|34381.8|34240.8|34389.8|34248.8|34381.3|34240.3|17
1625626820000|2021-07-07 03:00:20|34384.5|34243.5|34388.7|34247.7|34388.9|34247.9|34382.4|34241.4|20
1625626830000|2021-07-07 03:00:30|34387.4|34246.4|34387.6|34246.6|34387.6|34246.6|34386.8|34245.8|7
1625626840000|2021-07-07 03:00:40|34387|34246|34387.9|34246.9|34388.5|34247.5|34387|34246|6
1625626850000|2021-07-07 03:00:50|34391.1|34250.1|34391.3|34250.3|34391.6|34250.6|34390.6|34249.6|12
1625626860000|2021-07-07 03:01:00|34391.1|34250.1|34396.6|34255.6|34399.3|34258.3|34391|34250|11
1625626870000|2021-07-07 03:01:10|34394.9|34253.9|34399.1|34258.1|34402.3|34261.3|34394.9|34253.9|7
1625626880000|2021-07-07 03:01:20|34398.7|34257.7|34398.2|34257.2|34406.5|34265.5|34395.9|34254.9|19
1625626890000|2021-07-07 03:01:30|34398.3|34257.3|34389.4|34248.4|34398.3|34257.3|34389.4|34248.4|22
1625626900000|2021-07-07 03:01:40|34390.7|34249.7|34390.8|34249.8|34391.5|34250.5|34386.5|34245.5|26
1625626910000|2021-07-07 03:01:50|34392.6|34251.6|34378.1|34237.1|34392.6|34251.6|34378.1|34237.1|18
1625626920000|2021-07-07 03:02:00|34378|34237|34368.5|34227.5|34378|34237|34364.1|34223.1|23
1625626930000|2021-07-07 03:02:10|34360.2|34219.2|34352.8|34211.8|34365.7|34224.7|34351.3|34210.3|33
1625626940000|2021-07-07 03:02:20|34352|34211|34355.8|34214.8|34355.8|34214.8|34344.5|34203.5|25
1625626950000|2021-07-07 03:02:30|34355.7|34214.7|34347.1|34206.1|34355.7|34214.7|34342.8|34201.8|37
1625626960000|2021-07-07 03:02:40|34347.9|34206.9|34335.6|34194.6|34348.3|34207.3|34331.5|34190.5|36
1625626970000|2021-07-07 03:02:50|34332.5|34191.5|34332|34191|34338.8|34197.8|34330.5|34189.5|14
1625626980000|2021-07-07 03:03:00|34332.1|34191.1|34315.3|34174.3|34332.1|34191.1|34306.2|34165.2|34
1625626990000|2021-07-07 03:03:10|34313.2|34172.2|34311.6|34170.6|34318.1|34177.1|34301.8|34160.8|31
1625627000000|2021-07-07 03:03:20|34311.8|34170.8|34308|34167|34312.1|34171.1|34307.8|34166.8|30
1625627010000|2021-07-07 03:03:30|34308.5|34167.5|34320|34179|34320|34179|34307.4|34166.4|13
1625627020000|2021-07-07 03:03:40|34319.8|34178.8|34311.4|34170.4|34320|34179|34311.4|34170.4|23
1625627030000|2021-07-07 03:03:50|34311.5|34170.5|34314|34173|34318.2|34177.2|34311.5|34170.5|24
1625627040000|2021-07-07 03:04:00|34314.8|34173.8|34339.3|34198.3|34339.3|34198.3|34314.8|34173.8|17
1625627050000|2021-07-07 03:04:10|34338.2|34197.2|34340.2|34199.2|34345.4|34204.4|34334.2|34193.2|17
1625627060000|2021-07-07 03:04:20|34340.4|34199.4|34338|34197|34341.6|34200.6|34338|34197|25
1625627070000|2021-07-07 03:04:30|34338.1|34197.1|34335.7|34194.7|34338.5|34197.5|34329.6|34188.6|22
1625627080000|2021-07-07 03:04:40|34335.2|34194.2|34335.1|34194.1|34336.7|34195.7|34334.2|34193.2|30
1625627090000|2021-07-07 03:04:50|34335.2|34194.2|34336|34195|34336.6|34195.6|34335.2|34194.2|26
1625627100000|2021-07-07 03:05:00|34333.4|34192.4|34330.4|34189.4|34333.4|34192.4|34330.4|34189.4|3
1625627110000|2021-07-07 03:05:10|34329.5|34188.5|34329.5|34188.5|34330.4|34189.4|34329.5|34188.5|3
1625627130000|2021-07-07 03:05:30|34330.9|34189.9|34340|34199|34340|34199|34330.9|34189.9|3
1625627140000|2021-07-07 03:05:40|34338.4|34197.4|34339.9|34198.9|34340|34199|34338.4|34197.4|4
1625627150000|2021-07-07 03:05:50|34342.9|34201.9|34342.9|34201.9|34342.9|34201.9|34342.9|34201.9|1
1625627160000|2021-07-07 03:06:00|34342.8|34201.8|34314.6|34173.6|34343.3|34202.3|34298.2|34157.2|28
1625627170000|2021-07-07 03:06:10|34314.5|34173.5|34295.6|34154.6|34317.4|34176.4|34293.5|34152.5|32
1625627180000|2021-07-07 03:06:20|34295.2|34154.2|34294.6|34153.6|34295.2|34154.2|34289.4|34148.4|24
1625627190000|2021-07-07 03:06:30|34294.9|34153.9|34294.7|34153.7|34295.4|34154.4|34294|34153|20
1625627200000|2021-07-07 03:06:40|34295.3|34154.3|34290.1|34149.1|34298.4|34157.4|34287.8|34146.8|25
1625627210000|2021-07-07 03:06:50|34290.4|34149.4|34285.7|34144.7|34292.2|34151.2|34285.7|34144.7|26
1625627220000|2021-07-07 03:07:00|34285.4|34144.4|34290.5|34149.5|34291.5|34150.5|34285.1|34144.1|30
1625627230000|2021-07-07 03:07:10|34290.2|34149.2|34284.9|34143.9|34291.7|34150.7|34284.5|34143.5|29
1625627240000|2021-07-07 03:07:20|34284.5|34143.5|34280.8|34139.8|34284.5|34143.5|34278.6|34137.6|19
1625627250000|2021-07-07 03:07:30|34278.1|34137.1|34277.6|34136.6|34278.2|34137.2|34274.5|34133.5|13
1625627260000|2021-07-07 03:07:40|34277.5|34136.5|34276.1|34135.1|34279.5|34138.5|34275.9|34134.9|25
1625627270000|2021-07-07 03:07:50|34277.3|34136.3|34281.6|34140.6|34289.9|34148.9|34277.3|34136.3|21
1625627280000|2021-07-07 03:08:00|34280|34139|34282.9|34141.9|34285.5|34144.5|34278.4|34137.4|19
1625627290000|2021-07-07 03:08:10|34282.8|34141.8|34281|34140|34286.3|34145.3|34279.8|34138.8|19
1625627300000|2021-07-07 03:08:20|34284.6|34143.6|34286.2|34145.2|34286.2|34145.2|34284.6|34143.6|6
1625627310000|2021-07-07 03:08:30|34281.5|34140.5|34284.9|34143.9|34286.3|34145.3|34281.4|34140.4|17
1625627320000|2021-07-07 03:08:40|34284.8|34143.8|34292.5|34151.5|34293.4|34152.4|34282.2|34141.2|18
1625627330000|2021-07-07 03:08:50|34292.2|34151.2|34292.1|34151.1|34292.2|34151.2|34290.8|34149.8|6
1625627340000|2021-07-07 03:09:00|34292.2|34151.2|34319.7|34178.7|34327.1|34186.1|34292.2|34151.2|31
1625627350000|2021-07-07 03:09:10|34318.2|34177.2|34318|34177|34318.8|34177.8|34311.2|34170.2|23
1625627360000|2021-07-07 03:09:20|34317.1|34176.1|34292.6|34151.6|34318.4|34177.4|34292.6|34151.6|12
1625627370000|2021-07-07 03:09:30|34291.3|34150.3|34296.1|34155.1|34298.3|34157.3|34289.9|34148.9|13
1625627380000|2021-07-07 03:09:40|34295.7|34154.7|34296.4|34155.4|34301.4|34160.4|34292|34151|24
1625627390000|2021-07-07 03:09:50|34287.6|34146.6|34287.6|34146.6|34296.4|34155.4|34287.6|34146.6|7
1625627400000|2021-07-07 03:10:00|34296.3|34155.3|34290.8|34149.8|34296.3|34155.3|34288.1|34147.1|10
1625627410000|2021-07-07 03:10:10|34291.9|34150.9|34291.7|34150.7|34297.6|34156.6|34289.9|34148.9|14
1625627420000|2021-07-07 03:10:20|34297.6|34156.6|34290.8|34149.8|34297.6|34156.6|34290.7|34149.7|13
1625627430000|2021-07-07 03:10:30|34291.5|34150.5|34303.5|34162.5|34308.2|34167.2|34291.5|34150.5|13
1625627440000|2021-07-07 03:10:40|34304.2|34163.2|34304.2|34163.2|34304.3|34163.3|34304.1|34163.1|8
1625627450000|2021-07-07 03:10:50|34304.1|34163.1|34305.6|34164.6|34305.6|34164.6|34304|34163|10
1625627460000|2021-07-07 03:11:00|34305.8|34164.8|34305|34164|34305.8|34164.8|34304.8|34163.8|22
1625627470000|2021-07-07 03:11:10|34305.7|34164.7|34305.7|34164.7|34306.3|34165.3|34305.6|34164.6|12
1625627480000|2021-07-07 03:11:20|34305.8|34164.8|34306.6|34165.6|34307|34166|34305.8|34164.8|8
1625627490000|2021-07-07 03:11:30|34307|34166|34289.3|34148.3|34308.3|34167.3|34289.3|34148.3|18
1625627500000|2021-07-07 03:11:40|34289.5|34148.5|34291|34150|34291|34150|34288.5|34147.5|12
1625627510000|2021-07-07 03:11:50|34290|34149|34297.1|34156.1|34297.9|34156.9|34290|34149|11
1625627520000|2021-07-07 03:12:00|34296.9|34155.9|34295.5|34154.5|34297.9|34156.9|34290.8|34149.8|13
1625627530000|2021-07-07 03:12:10|34296.4|34155.4|34305.2|34164.2|34306.7|34165.7|34296.4|34155.4|9
1625627540000|2021-07-07 03:12:20|34305|34164|34307.9|34166.9|34308.8|34167.8|34305|34164|12
1625627550000|2021-07-07 03:12:30|34307|34166|34311.5|34170.5|34312.7|34171.7|34306.9|34165.9|14
1625627560000|2021-07-07 03:12:40|34310.4|34169.4|34312.1|34171.1|34312.1|34171.1|34310.4|34169.4|3
1625627570000|2021-07-07 03:12:50|34307.6|34166.6|34315|34174|34316.6|34175.6|34305.6|34164.6|23
1625627580000|2021-07-07 03:13:00|34315.6|34174.6|34327.1|34186.1|34330.2|34189.2|34315.6|34174.6|27
1625627590000|2021-07-07 03:13:10|34328.6|34187.6|34328.1|34187.1|34328.8|34187.8|34322.6|34181.6|31
1625627600000|2021-07-07 03:13:20|34328|34187|34326|34185|34331.1|34190.1|34325.9|34184.9|24
1625627610000|2021-07-07 03:13:30|34324.3|34183.3|34336.5|34195.5|34336.5|34195.5|34324.3|34183.3|21
1625627620000|2021-07-07 03:13:40|34337.5|34196.5|34350.3|34209.3|34350.3|34209.3|34332.5|34191.5|29
1625627630000|2021-07-07 03:13:50|34349.4|34208.4|34353.7|34212.7|34354.5|34213.5|34345.4|34204.4|21
1625627640000|2021-07-07 03:14:00|34353.8|34212.8|34356.2|34215.2|34356.3|34215.3|34350.6|34209.6|20
1625627650000|2021-07-07 03:14:10|34356.6|34215.6|34360.9|34219.9|34362|34221|34356.6|34215.6|16
1625627660000|2021-07-07 03:14:20|34359.9|34218.9|34352|34211|34362.6|34221.6|34346.8|34205.8|18
1625627670000|2021-07-07 03:14:30|34352.2|34211.2|34357.5|34216.5|34357.6|34216.6|34352.2|34211.2|21
1625627680000|2021-07-07 03:14:40|34358.5|34217.5|34377.4|34236.4|34377.4|34236.4|34357.6|34216.6|17
1625627690000|2021-07-07 03:14:50|34378.7|34237.7|34381.3|34240.3|34381.3|34240.3|34377.8|34236.8|15
1625627700000|2021-07-07 03:15:00|34380.9|34239.9|34397|34256|34397|34256|34380.5|34239.5|26
1625627710000|2021-07-07 03:15:10|34395.7|34254.7|34401.9|34260.9|34402.8|34261.8|34394|34253|31
1625627720000|2021-07-07 03:15:20|34401.3|34260.3|34401.8|34260.8|34402.6|34261.6|34400.5|34259.5|15
1625627730000|2021-07-07 03:15:30|34403|34262|34400|34259|34408.3|34267.3|34400|34259|13
1625627740000|2021-07-07 03:15:40|34400.5|34259.5|34397.5|34256.5|34402|34261|34396.7|34255.7|15
1625627750000|2021-07-07 03:15:50|34398.5|34257.5|34388|34247|34398.5|34257.5|34387.1|34246.1|33
1625627760000|2021-07-07 03:16:00|34388.2|34247.2|34376|34235|34388.2|34247.2|34373.8|34232.8|32
1625627770000|2021-07-07 03:16:10|34376.2|34235.2|34367.1|34226.1|34376.2|34235.2|34367.1|34226.1|14
1625627780000|2021-07-07 03:16:20|34367|34226|34374.9|34233.9|34374.9|34233.9|34366.8|34225.8|13
1625627790000|2021-07-07 03:16:30|34374.6|34233.6|34373.5|34232.5|34374.6|34233.6|34373.5|34232.5|2
1625627800000|2021-07-07 03:16:40|34373.3|34232.3|34372.7|34231.7|34373.5|34232.5|34372.6|34231.6|5
1625627810000|2021-07-07 03:16:50|34372.8|34231.8|34367.1|34226.1|34372.9|34231.9|34367.1|34226.1|13
1625627820000|2021-07-07 03:17:00|34366.3|34225.3|34363.1|34222.1|34368.2|34227.2|34363.1|34222.1|6
1625627830000|2021-07-07 03:17:10|34362.9|34221.9|34356.7|34215.7|34363.2|34222.2|34355.5|34214.5|26
1625627840000|2021-07-07 03:17:20|34358.3|34217.3|34358.7|34217.7|34359.9|34218.9|34357.6|34216.6|16
1625627850000|2021-07-07 03:17:30|34358.6|34217.6|34357.8|34216.8|34358.7|34217.7|34357.2|34216.2|12
1625627860000|2021-07-07 03:17:40|34358.1|34217.1|34360.5|34219.5|34361.1|34220.1|34355.3|34214.3|18
1625627870000|2021-07-07 03:17:50|34361|34220|34356.3|34215.3|34361|34220|34356.3|34215.3|9
1625627880000|2021-07-07 03:18:00|34356.5|34215.5|34359|34218|34359|34218|34356.5|34215.5|6
1625627890000|2021-07-07 03:18:10|34359.3|34218.3|34359.6|34218.6|34359.6|34218.6|34359.3|34218.3|3
1625627900000|2021-07-07 03:18:20|34359.7|34218.7|34359.7|34218.7|34359.7|34218.7|34359.7|34218.7|1
1625627910000|2021-07-07 03:18:30|34359.6|34218.6|34360|34219|34360|34219|34359.6|34218.6|2
1625627920000|2021-07-07 03:18:40|34360.1|34219.1|34361.1|34220.1|34361.1|34220.1|34360.1|34219.1|2
1625627930000|2021-07-07 03:18:50|34361.3|34220.3|34361.3|34220.3|34361.3|34220.3|34360.8|34219.8|4
1625627940000|2021-07-07 03:19:00|34359.8|34218.8|34361.3|34220.3|34361.3|34220.3|34359.8|34218.8|5
1625627950000|2021-07-07 03:19:10|34360.8|34219.8|34358.6|34217.6|34361.3|34220.3|34353.8|34212.8|17
1625627960000|2021-07-07 03:19:20|34358|34217|34356.1|34215.1|34358.9|34217.9|34356.1|34215.1|12
1625627970000|2021-07-07 03:19:30|34356.2|34215.2|34356.1|34215.1|34356.2|34215.2|34356.1|34215.1|2
1625627980000|2021-07-07 03:19:40|34355|34214|34354.2|34213.2|34355|34214|34354.2|34213.2|2
1625627990000|2021-07-07 03:19:50|34354.1|34213.1|34357.1|34216.1|34372.1|34231.1|34352.8|34211.8|17
1625628000000|2021-07-07 03:20:00|34357|34216|34342|34201|34357.5|34216.5|34338.9|34197.9|18
1625628010000|2021-07-07 03:20:10|34340.5|34199.5|34345.1|34204.1|34345.3|34204.3|34340.5|34199.5|8
1625628020000|2021-07-07 03:20:20|34346.9|34205.9|34349.2|34208.2|34352|34211|34346.9|34205.9|25
1625628030000|2021-07-07 03:20:30|34349.1|34208.1|34354.5|34213.5|34356.4|34215.4|34348.6|34207.6|17
1625628040000|2021-07-07 03:20:40|34354.4|34213.4|34366.3|34225.3|34367.5|34226.5|34354.4|34213.4|15
1625628050000|2021-07-07 03:20:50|34366.1|34225.1|34366.3|34225.3|34367.9|34226.9|34365|34224|21
1625628060000|2021-07-07 03:21:00|34366.2|34225.2|34353|34212|34369.4|34228.4|34351.3|34210.3|25
1625628070000|2021-07-07 03:21:10|34353.8|34212.8|34367.9|34226.9|34373|34232|34353.8|34212.8|32
1625628080000|2021-07-07 03:21:20|34369.2|34228.2|34372.1|34231.1|34372.1|34231.1|34369.2|34228.2|19
1625628090000|2021-07-07 03:21:30|34376.3|34235.3|34388.9|34247.9|34389.7|34248.7|34372.1|34231.1|28
1625628100000|2021-07-07 03:21:40|34388.8|34247.8|34383.8|34242.8|34388.8|34247.8|34379.6|34238.6|26
1625628110000|2021-07-07 03:21:50|34382.7|34241.7|34406.3|34265.3|34409|34268|34382.7|34241.7|18
1625628120000|2021-07-07 03:22:00|34406|34265|34417.4|34276.4|34422.2|34281.2|34404.4|34263.4|25
1625628130000|2021-07-07 03:22:10|34418.1|34277.1|34421.8|34280.8|34424.1|34283.1|34415.1|34274.1|31
1625628140000|2021-07-07 03:22:20|34422.3|34281.3|34422.7|34281.7|34424.1|34283.1|34419|34278|18
1625628150000|2021-07-07 03:22:30|34420.1|34279.1|34422|34281|34428.4|34287.4|34419.7|34278.7|33
1625628160000|2021-07-07 03:22:40|34422.5|34281.5|34427.3|34286.3|34427.3|34286.3|34420.8|34279.8|22
1625628170000|2021-07-07 03:22:50|34426.1|34285.1|34426.1|34285.1|34430|34289|34416.1|34275.1|22
1625628180000|2021-07-07 03:23:00|34425.5|34284.5|34431.3|34290.3|34431.3|34290.3|34425.5|34284.5|21
1625628190000|2021-07-07 03:23:10|34431.4|34290.4|34429.3|34288.3|34431.7|34290.7|34429|34288|15
1625628200000|2021-07-07 03:23:20|34430|34289|34427.8|34286.8|34434.2|34293.2|34420.5|34279.5|20
1625628210000|2021-07-07 03:23:30|34427.9|34286.9|34422.8|34281.8|34428.9|34287.9|34420.5|34279.5|29
1625628220000|2021-07-07 03:23:40|34423.5|34282.5|34424.5|34283.5|34424.5|34283.5|34421.5|34280.5|25
1625628230000|2021-07-07 03:23:50|34422.8|34281.8|34436.9|34295.9|34439|34298|34421.7|34280.7|28
1625628240000|2021-07-07 03:24:00|34435.9|34294.9|34432.9|34291.9|34435.9|34294.9|34427.8|34286.8|24
1625628250000|2021-07-07 03:24:10|34431.3|34290.3|34430.1|34289.1|34433.2|34292.2|34429.7|34288.7|25
1625628260000|2021-07-07 03:24:20|34435|34294|34436.3|34295.3|34436.3|34295.3|34429.9|34288.9|13
1625628270000|2021-07-07 03:24:30|34435.3|34294.3|34435.7|34294.7|34436.3|34295.3|34435.2|34294.2|14
1625628280000|2021-07-07 03:24:40|34435.4|34294.4|34451.1|34310.1|34451.1|34310.1|34435.2|34294.2|23
1625628290000|2021-07-07 03:24:50|34450.4|34309.4|34458.1|34317.1|34458.5|34317.5|34447|34306|25
1625628300000|2021-07-07 03:25:00|34458|34317|34456.7|34315.7|34459.5|34318.5|34456.7|34315.7|32
1625628310000|2021-07-07 03:25:10|34458|34317|34454.9|34313.9|34458|34317|34453.5|34312.5|24
1625628320000|2021-07-07 03:25:20|34454.5|34313.5|34459.1|34318.1|34460.2|34319.2|34452.8|34311.8|20
1625628330000|2021-07-07 03:25:30|34459.6|34318.6|34461.7|34320.7|34461.8|34320.8|34455.9|34314.9|15
1625628340000|2021-07-07 03:25:40|34460.9|34319.9|34462.7|34321.7|34462.7|34321.7|34460.7|34319.7|9
1625628350000|2021-07-07 03:25:50|34464|34323|34462.5|34321.5|34464.3|34323.3|34461.6|34320.6|9
1625628360000|2021-07-07 03:26:00|34463.9|34322.9|34459.9|34318.9|34464.5|34323.5|34456.6|34315.6|23
1625628370000|2021-07-07 03:26:10|34460.1|34319.1|34439.6|34298.6|34460.1|34319.1|34432.5|34291.5|35
1625628380000|2021-07-07 03:26:20|34441.7|34300.7|34439.6|34298.6|34441.8|34300.8|34433.2|34292.2|30
1625628390000|2021-07-07 03:26:30|34432.6|34291.6|34436.5|34295.5|34437.3|34296.3|34432.6|34291.6|11
1625628400000|2021-07-07 03:26:40|34435.5|34294.5|34424.6|34283.6|34435.8|34294.8|34423.2|34282.2|27
1625628410000|2021-07-07 03:26:50|34424.4|34283.4|34434.6|34293.6|34434.8|34293.8|34424.3|34283.3|23
1625628420000|2021-07-07 03:27:00|34434.5|34293.5|34443|34302|34444.2|34303.2|34429.1|34288.1|28
1625628430000|2021-07-07 03:27:10|34442.1|34301.1|34440.9|34299.9|34442.1|34301.1|34438.1|34297.1|21
1625628440000|2021-07-07 03:27:20|34440.4|34299.4|34436.8|34295.8|34440.4|34299.4|34435|34294|11
1625628450000|2021-07-07 03:27:30|34435.6|34294.6|34432.9|34291.9|34437.3|34296.3|34432.9|34291.9|18
1625628460000|2021-07-07 03:27:40|34432.3|34291.3|34430|34289|34432.8|34291.8|34429|34288|15
1625628470000|2021-07-07 03:27:50|34428.6|34287.6|34418.9|34277.9|34428.6|34287.6|34418.6|34277.6|15
1625628480000|2021-07-07 03:28:00|34419.1|34278.1|34412.9|34271.9|34424.5|34283.5|34410.8|34269.8|23
1625628490000|2021-07-07 03:28:10|34423.9|34282.9|34412.1|34271.1|34423.9|34282.9|34407.4|34266.4|16
1625628500000|2021-07-07 03:28:20|34411.8|34270.8|34427.3|34286.3|34427.3|34286.3|34410.9|34269.9|29
1625628510000|2021-07-07 03:28:30|34426.5|34285.5|34423.7|34282.7|34426.5|34285.5|34419|34278|30
1625628520000|2021-07-07 03:28:40|34423.5|34282.5|34425.5|34284.5|34436.3|34295.3|34422.5|34281.5|24
1625628530000|2021-07-07 03:28:50|34422.3|34281.3|34422.8|34281.8|34423.2|34282.2|34417.3|34276.3|32
1625628540000|2021-07-07 03:29:00|34422.4|34281.4|34420|34279|34422.9|34281.9|34419.2|34278.2|15
1625628550000|2021-07-07 03:29:10|34426.3|34285.3|34420.5|34279.5|34430.1|34289.1|34420.5|34279.5|10
1625628560000|2021-07-07 03:29:20|34421.7|34280.7|34434.4|34293.4|34435.7|34294.7|34421.7|34280.7|22
1625628570000|2021-07-07 03:29:30|34433.2|34292.2|34434.5|34293.5|34436.6|34295.6|34432.6|34291.6|18
1625628580000|2021-07-07 03:29:40|34434.4|34293.4|34432|34291|34435|34294|34432|34291|11
1625628590000|2021-07-07 03:29:50|34431.9|34290.9|34422.3|34281.3|34434.2|34293.2|34422.1|34281.1|24
1625628600000|2021-07-07 03:30:00|34422.7|34281.7|34423.2|34282.2|34424.5|34283.5|34422.6|34281.6|13
1625628610000|2021-07-07 03:30:10|34424.7|34283.7|34432.3|34291.3|34433.9|34292.9|34424.7|34283.7|31
1625628620000|2021-07-07 03:30:20|34432.9|34291.9|34432.8|34291.8|34440.3|34299.3|34432.8|34291.8|32
1625628630000|2021-07-07 03:30:30|34432.6|34291.6|34430.3|34289.3|34443|34302|34429.7|34288.7|27
1625628640000|2021-07-07 03:30:40|34430.8|34289.8|34434.6|34293.6|34434.6|34293.6|34430.2|34289.2|13
1625628650000|2021-07-07 03:30:50|34434.7|34293.7|34442.9|34301.9|34442.9|34301.9|34434.6|34293.6|15
1625628660000|2021-07-07 03:31:00|34443.1|34302.1|34459.6|34318.6|34459.6|34318.6|34442.6|34301.6|19
1625628670000|2021-07-07 03:31:10|34459.4|34318.4|34459.9|34318.9|34459.9|34318.9|34459.2|34318.2|6
1625628680000|2021-07-07 03:31:20|34460.1|34319.1|34464.9|34323.9|34464.9|34323.9|34459.8|34318.8|12
1625628690000|2021-07-07 03:31:30|34464.8|34323.8|34468.9|34327.9|34468.9|34327.9|34464.8|34323.8|15
1625628700000|2021-07-07 03:31:40|34469|34328|34497.8|34356.8|34497.8|34356.8|34468.9|34327.9|9
1625628710000|2021-07-07 03:31:50|34502.4|34361.4|34517.9|34376.9|34538.3|34397.3|34502.4|34361.4|36
1625628720000|2021-07-07 03:32:00|34517.6|34376.6|34521.4|34380.4|34524.5|34383.5|34515.8|34374.8|30
1625628730000|2021-07-07 03:32:10|34522.3|34381.3|34520|34379|34524.5|34383.5|34514.6|34373.6|28
1625628740000|2021-07-07 03:32:20|34512.2|34371.2|34577.3|34436.3|34583.2|34442.2|34496.9|34355.9|40
1625628750000|2021-07-07 03:32:30|34590.4|34449.4|34586.2|34445.2|34606.8|34465.8|34572.6|34431.6|36
1625628760000|2021-07-07 03:32:40|34590.7|34449.7|34581.6|34440.6|34590.7|34449.7|34564.2|34423.2|28
1625628770000|2021-07-07 03:32:50|34581.7|34440.7|34582.7|34441.7|34583.8|34442.8|34578.3|34437.3|16
1625628780000|2021-07-07 03:33:00|34579|34438|34561.3|34420.3|34590.8|34449.8|34561.3|34420.3|21
1625628790000|2021-07-07 03:33:10|34564.5|34423.5|34569|34428|34571.6|34430.6|34558.1|34417.1|13
1625628800000|2021-07-07 03:33:20|34568.8|34427.8|34545.8|34404.8|34574|34433|34545.8|34404.8|19
1625628810000|2021-07-07 03:33:30|34538.1|34397.1|34518.7|34377.7|34543.8|34402.8|34518.2|34377.2|26
1625628820000|2021-07-07 03:33:40|34518.4|34377.4|34516.4|34375.4|34520.3|34379.3|34500.1|34359.1|33
1625628830000|2021-07-07 03:33:50|34516.6|34375.6|34521.6|34380.6|34525.2|34384.2|34515.8|34374.8|22
1625628840000|2021-07-07 03:34:00|34522.9|34381.9|34514.5|34373.5|34522.9|34381.9|34511.6|34370.6|23
1625628850000|2021-07-07 03:34:10|34514.3|34373.3|34506|34365|34514.8|34373.8|34506|34365|19
1625628860000|2021-07-07 03:34:20|34511.2|34370.2|34498.5|34357.5|34511.2|34370.2|34497.2|34356.2|29
1625628870000|2021-07-07 03:34:30|34502.6|34361.6|34490.9|34349.9|34505.5|34364.5|34481|34340|23
1625628880000|2021-07-07 03:34:40|34494.7|34353.7|34493|34352|34496.8|34355.8|34484.3|34343.3|20
1625628890000|2021-07-07 03:34:50|34494.6|34353.6|34514.9|34373.9|34524.6|34383.6|34492.7|34351.7|26
1625628900000|2021-07-07 03:35:00|34511.7|34370.7|34513.5|34372.5|34517.1|34376.1|34502.3|34361.3|21
1625628910000|2021-07-07 03:35:10|34513.7|34372.7|34520.8|34379.8|34521.3|34380.3|34513.7|34372.7|23
1625628920000|2021-07-07 03:35:20|34520.7|34379.7|34517.9|34376.9|34520.8|34379.8|34509.8|34368.8|15
1625628930000|2021-07-07 03:35:30|34518.2|34377.2|34518.5|34377.5|34518.5|34377.5|34517.9|34376.9|3
1625628940000|2021-07-07 03:35:40|34517.9|34376.9|34505|34364|34517.9|34376.9|34498.3|34357.3|15
1625628950000|2021-07-07 03:35:50|34504.5|34363.5|34483.7|34342.7|34505.9|34364.9|34483.7|34342.7|29
1625628960000|2021-07-07 03:36:00|34489.3|34348.3|34490|34349|34493.5|34352.5|34483.7|34342.7|19
1625628970000|2021-07-07 03:36:10|34480.8|34339.8|34493.8|34352.8|34493.8|34352.8|34475.2|34334.2|26
1625628980000|2021-07-07 03:36:20|34493.4|34352.4|34499.9|34358.9|34500|34359|34483.7|34342.7|27
1625628990000|2021-07-07 03:36:30|34499.6|34358.6|34495.1|34354.1|34501.3|34360.3|34492.3|34351.3|26
1625629000000|2021-07-07 03:36:40|34494.5|34353.5|34489.9|34348.9|34495.4|34354.4|34489.9|34348.9|19
1625629010000|2021-07-07 03:36:50|34491.8|34350.8|34502.2|34361.2|34507.7|34366.7|34491.1|34350.1|26
1625629020000|2021-07-07 03:37:00|34502.1|34361.1|34499.9|34358.9|34503.2|34362.2|34498.8|34357.8|23
1625629030000|2021-07-07 03:37:10|34500.1|34359.1|34498.8|34357.8|34501.7|34360.7|34497.6|34356.6|21
1625629040000|2021-07-07 03:37:20|34499|34358|34493.5|34352.5|34501|34360|34490.7|34349.7|13
1625629050000|2021-07-07 03:37:30|34493|34352|34483.8|34342.8|34493|34352|34480.9|34339.9|22
1625629060000|2021-07-07 03:37:40|34483.9|34342.9|34483.7|34342.7|34484.7|34343.7|34482.2|34341.2|8
1625629070000|2021-07-07 03:37:50|34483.5|34342.5|34483.5|34342.5|34486.4|34345.4|34480.9|34339.9|9
1625629080000|2021-07-07 03:38:00|34486.2|34345.2|34483.7|34342.7|34486.2|34345.2|34480.9|34339.9|9
1625629090000|2021-07-07 03:38:10|34483.8|34342.8|34483.5|34342.5|34483.8|34342.8|34483.5|34342.5|2
1625629100000|2021-07-07 03:38:20|34483.8|34342.8|34480.9|34339.9|34484.5|34343.5|34480.9|34339.9|6
1625629110000|2021-07-07 03:38:30|34491.1|34350.1|34490.7|34349.7|34497|34356|34490.4|34349.4|15
1625629120000|2021-07-07 03:38:40|34488.3|34347.3|34498.1|34357.1|34498.1|34357.1|34479.9|34338.9|13
1625629130000|2021-07-07 03:38:50|34494|34353|34495.1|34354.1|34496.2|34355.2|34491.6|34350.6|24
1625629140000|2021-07-07 03:39:00|34495.7|34354.7|34487.6|34346.6|34495.7|34354.7|34481.9|34340.9|19
1625629150000|2021-07-07 03:39:10|34487.2|34346.2|34489.1|34348.1|34491.3|34350.3|34486.8|34345.8|16
1625629160000|2021-07-07 03:39:20|34488.7|34347.7|34489.5|34348.5|34489.5|34348.5|34482.4|34341.4|18
1625629170000|2021-07-07 03:39:30|34489.1|34348.1|34487.3|34346.3|34489.4|34348.4|34487.3|34346.3|18
1625629190000|2021-07-07 03:39:50|34487.2|34346.2|34487.2|34346.2|34487.2|34346.2|34487|34346|3
1625629200000|2021-07-07 03:40:00|34487|34346|34498|34357|34498|34357|34487|34346|16
1625629210000|2021-07-07 03:40:10|34498.3|34357.3|34497.3|34356.3|34498.8|34357.8|34489.9|34348.9|12
1625629220000|2021-07-07 03:40:20|34498.5|34357.5|34539.4|34398.4|34542.8|34401.8|34495.7|34354.7|30
1625629230000|2021-07-07 03:40:30|34540|34399|34528.7|34387.7|34540.3|34399.3|34526.6|34385.6|14
1625629240000|2021-07-07 03:40:40|34526.6|34385.6|34532.2|34391.2|34533.9|34392.9|34526.5|34385.5|22
1625629250000|2021-07-07 03:40:50|34532.5|34391.5|34531.2|34390.2|34532.5|34391.5|34531.2|34390.2|9
1625629260000|2021-07-07 03:41:00|34530.9|34389.9|34523.4|34382.4|34530.9|34389.9|34519.8|34378.8|12
1625629270000|2021-07-07 03:41:10|34528.9|34387.9|34543|34402|34544.3|34403.3|34527.1|34386.1|29
1625629280000|2021-07-07 03:41:20|34542|34401|34537.3|34396.3|34542.1|34401.1|34536.5|34395.5|14
1625629290000|2021-07-07 03:41:30|34537.8|34396.8|34530.6|34389.6|34537.8|34396.8|34529.4|34388.4|17
1625629300000|2021-07-07 03:41:40|34530.8|34389.8|34536.1|34395.1|34536.1|34395.1|34529.4|34388.4|15
1625629310000|2021-07-07 03:41:50|34536.3|34395.3|34536.1|34395.1|34536.5|34395.5|34535.6|34394.6|9
1625629320000|2021-07-07 03:42:00|34535.9|34394.9|34536.6|34395.6|34537.4|34396.4|34535.9|34394.9|8
1625629330000|2021-07-07 03:42:10|34536.4|34395.4|34532.5|34391.5|34536.4|34395.4|34532.5|34391.5|7
1625629340000|2021-07-07 03:42:20|34531.4|34390.4|34519.2|34378.2|34531.4|34390.4|34519.2|34378.2|16
1625629350000|2021-07-07 03:42:30|34518.6|34377.6|34521.9|34380.9|34522.4|34381.4|34518|34377|19
1625629360000|2021-07-07 03:42:40|34522.1|34381.1|34518.5|34377.5|34522.1|34381.1|34514.5|34373.5|13
1625629370000|2021-07-07 03:42:50|34506.8|34365.8|34502.2|34361.2|34509.8|34368.8|34494.9|34353.9|29
1625629380000|2021-07-07 03:43:00|34502.6|34361.6|34508.7|34367.7|34511.5|34370.5|34501.5|34360.5|31
1625629390000|2021-07-07 03:43:10|34513.1|34372.1|34513.2|34372.2|34519.5|34378.5|34508.3|34367.3|30
1625629400000|2021-07-07 03:43:20|34514.9|34373.9|34511.5|34370.5|34514.9|34373.9|34510.9|34369.9|15
1625629410000|2021-07-07 03:43:30|34511.6|34370.6|34511.8|34370.8|34511.8|34370.8|34510.6|34369.6|17
1625629420000|2021-07-07 03:43:40|34511.6|34370.6|34512.5|34371.5|34512.9|34371.9|34511.6|34370.6|5
1625629430000|2021-07-07 03:43:50|34512.7|34371.7|34513.1|34372.1|34513.1|34372.1|34512.7|34371.7|3
1625629440000|2021-07-07 03:44:00|34512.9|34371.9|34503.5|34362.5|34512.9|34371.9|34502.3|34361.3|20
1625629450000|2021-07-07 03:44:10|34504.6|34363.6|34506.2|34365.2|34506.2|34365.2|34504.3|34363.3|19
1625629460000|2021-07-07 03:44:20|34506.6|34365.6|34507.4|34366.4|34510.3|34369.3|34506.6|34365.6|7
1625629470000|2021-07-07 03:44:30|34507.1|34366.1|34500.7|34359.7|34507.1|34366.1|34500.7|34359.7|5
1625629480000|2021-07-07 03:44:40|34497.6|34356.6|34499.9|34358.9|34500.6|34359.6|34496.9|34355.9|12
1625629490000|2021-07-07 03:44:50|34500.2|34359.2|34498.6|34357.6|34500.2|34359.2|34498.6|34357.6|10
1625629500000|2021-07-07 03:45:00|34500.2|34359.2|34507.2|34366.2|34511.6|34370.6|34500.2|34359.2|10
1625629510000|2021-07-07 03:45:10|34506.1|34365.1|34493.1|34352.1|34506.1|34365.1|34493.1|34352.1|11
1625629520000|2021-07-07 03:45:20|34491.2|34350.2|34486.3|34345.3|34493.1|34352.1|34481.6|34340.6|18
1625629530000|2021-07-07 03:45:30|34486.1|34345.1|34472.7|34331.7|34489|34348|34472.7|34331.7|32
1625629540000|2021-07-07 03:45:40|34472.6|34331.6|34451.9|34310.9|34473.4|34332.4|34451.9|34310.9|28
1625629550000|2021-07-07 03:45:50|34451.4|34310.4|34447.4|34306.4|34451.4|34310.4|34440|34299|30
1625629560000|2021-07-07 03:46:00|34448.7|34307.7|34473.7|34332.7|34477.5|34336.5|34444.1|34303.1|31
1625629570000|2021-07-07 03:46:10|34473.6|34332.6|34469.7|34328.7|34475.2|34334.2|34469.7|34328.7|22
1625629580000|2021-07-07 03:46:20|34469.9|34328.9|34469.7|34328.7|34470|34329|34469.7|34328.7|5
1625629590000|2021-07-07 03:46:30|34468|34327|34468|34327|34468|34327|34468|34327|1
1625629620000|2021-07-07 03:47:00|34472.6|34331.6|34472.6|34331.6|34472.6|34331.6|34472.6|34331.6|1
1625629630000|2021-07-07 03:47:10|34473.1|34332.1|34474|34333|34475.7|34334.7|34469.4|34328.4|13
1625629640000|2021-07-07 03:47:20|34474.3|34333.3|34474.8|34333.8|34475.1|34334.1|34471.6|34330.6|14
1625629650000|2021-07-07 03:47:30|34474.6|34333.6|34486.8|34345.8|34486.9|34345.9|34474|34333|20
1625629660000|2021-07-07 03:47:40|34486.7|34345.7|34485.9|34344.9|34487.2|34346.2|34485.3|34344.3|20
1625629670000|2021-07-07 03:47:50|34485.2|34344.2|34498.1|34357.1|34498.1|34357.1|34482.9|34341.9|15
1625629680000|2021-07-07 03:48:00|34498.9|34357.9|34499.6|34358.6|34499.6|34358.6|34495.5|34354.5|11
1625629690000|2021-07-07 03:48:10|34496.4|34355.4|34499.6|34358.6|34499.6|34358.6|34495.8|34354.8|4
1625629700000|2021-07-07 03:48:20|34497.9|34356.9|34497.9|34356.9|34497.9|34356.9|34493.4|34352.4|7
1625629710000|2021-07-07 03:48:30|34499.6|34358.6|34481.8|34340.8|34499.6|34358.6|34478.3|34337.3|22
1625629720000|2021-07-07 03:48:40|34478.4|34337.4|34477.8|34336.8|34480.7|34339.7|34470.6|34329.6|15
1625629730000|2021-07-07 03:48:50|34468|34327|34455.6|34314.6|34469.7|34328.7|34455.6|34314.6|17
1625629740000|2021-07-07 03:49:00|34455.5|34314.5|34459.6|34318.6|34463|34322|34455.5|34314.5|16
1625629750000|2021-07-07 03:49:10|34460|34319|34459.3|34318.3|34460.4|34319.4|34459.1|34318.1|20
1625629760000|2021-07-07 03:49:20|34456.8|34315.8|34458.4|34317.4|34462.1|34321.1|34454.2|34313.2|18
1625629770000|2021-07-07 03:49:30|34456.7|34315.7|34458.5|34317.5|34459.8|34318.8|34456.7|34315.7|12
1625629780000|2021-07-07 03:49:40|34458.2|34317.2|34453.1|34312.1|34458.5|34317.5|34453.1|34312.1|12
1625629790000|2021-07-07 03:49:50|34454.3|34313.3|34455|34314|34455.8|34314.8|34454.3|34313.3|8
1625629800000|2021-07-07 03:50:00|34454.2|34313.2|34451.9|34310.9|34454.6|34313.6|34451.2|34310.2|15
1625629810000|2021-07-07 03:50:10|34451.2|34310.2|34451.1|34310.1|34452|34311|34451.1|34310.1|13
1625629820000|2021-07-07 03:50:20|34451.2|34310.2|34452.3|34311.3|34452.3|34311.3|34451.2|34310.2|5
1625629830000|2021-07-07 03:50:30|34452.6|34311.6|34452.3|34311.3|34452.8|34311.8|34452.3|34311.3|5
1625629840000|2021-07-07 03:50:40|34452.5|34311.5|34453.7|34312.7|34454.4|34313.4|34452.3|34311.3|8
1625629850000|2021-07-07 03:50:50|34453.5|34312.5|34453.1|34312.1|34455.6|34314.6|34452.2|34311.2|19
1625629860000|2021-07-07 03:51:00|34454.3|34313.3|34457.1|34316.1|34459.3|34318.3|34453.1|34312.1|19
1625629870000|2021-07-07 03:51:10|34457.7|34316.7|34472.6|34331.6|34472.8|34331.8|34457.7|34316.7|26
1625629880000|2021-07-07 03:51:20|34472.7|34331.7|34472.7|34331.7|34472.7|34331.7|34472.6|34331.6|5
1625629890000|2021-07-07 03:51:30|34473.1|34332.1|34472.9|34331.9|34473.3|34332.3|34472.4|34331.4|8
1625629900000|2021-07-07 03:51:40|34472.8|34331.8|34468|34327|34472.8|34331.8|34467.9|34326.9|8
1625629910000|2021-07-07 03:51:50|34467.9|34326.9|34469.9|34328.9|34470|34329|34467.9|34326.9|7
1625629920000|2021-07-07 03:52:00|34470|34329|34472.8|34331.8|34473.3|34332.3|34470|34329|4
1625629930000|2021-07-07 03:52:10|34472.9|34331.9|34472.9|34331.9|34472.9|34331.9|34472.2|34331.2|7
1625629940000|2021-07-07 03:52:20|34473.2|34332.2|34474.3|34333.3|34474.3|34333.3|34473.2|34332.2|7
1625629950000|2021-07-07 03:52:30|34474.6|34333.6|34472.7|34331.7|34474.6|34333.6|34472.7|34331.7|5
1625629960000|2021-07-07 03:52:40|34473.4|34332.4|34473.5|34332.5|34473.6|34332.6|34473.4|34332.4|4
1625629980000|2021-07-07 03:53:00|34473.4|34332.4|34473.9|34332.9|34473.9|34332.9|34473.4|34332.4|6
1625629990000|2021-07-07 03:53:10|34473.8|34332.8|34476.2|34335.2|34476.3|34335.3|34473.8|34332.8|7
1625630000000|2021-07-07 03:53:20|34477.4|34336.4|34490.3|34349.3|34500.2|34359.2|34477.4|34336.4|33
1625630010000|2021-07-07 03:53:30|34494.1|34353.1|34501.8|34360.8|34501.9|34360.9|34490.5|34349.5|27
1625630020000|2021-07-07 03:53:40|34506.5|34365.5|34509.3|34368.3|34509.6|34368.6|34505.6|34364.6|28
1625630030000|2021-07-07 03:53:50|34509.5|34368.5|34517.8|34376.8|34517.8|34376.8|34508|34367|18
1625630040000|2021-07-07 03:54:00|34521.1|34380.1|34525.7|34384.7|34526.9|34385.9|34516.6|34375.6|32
1625630050000|2021-07-07 03:54:10|34525.5|34384.5|34514.3|34373.3|34526.3|34385.3|34514.3|34373.3|16
1625630060000|2021-07-07 03:54:20|34515.1|34374.1|34514.4|34373.4|34519.4|34378.4|34505.7|34364.7|24
1625630070000|2021-07-07 03:54:30|34514.3|34373.3|34515.1|34374.1|34515.9|34374.9|34504.6|34363.6|21
1625630080000|2021-07-07 03:54:40|34515.4|34374.4|34512.7|34371.7|34515.7|34374.7|34507.7|34366.7|13
1625630090000|2021-07-07 03:54:50|34513.2|34372.2|34509.5|34368.5|34515.2|34374.2|34509.5|34368.5|18
1625630100000|2021-07-07 03:55:00|34512.5|34371.5|34525.2|34384.2|34530.9|34389.9|34511.1|34370.1|27
1625630110000|2021-07-07 03:55:10|34524.2|34383.2|34514.7|34373.7|34524.2|34383.2|34514.7|34373.7|20
1625630120000|2021-07-07 03:55:20|34514.9|34373.9|34513.3|34372.3|34516.9|34375.9|34513.3|34372.3|15
1625630130000|2021-07-07 03:55:30|34512.2|34371.2|34517.4|34376.4|34520.8|34379.8|34512.2|34371.2|17
1625630140000|2021-07-07 03:55:40|34520.9|34379.9|34514.6|34373.6|34520.9|34379.9|34514.6|34373.6|17
1625630150000|2021-07-07 03:55:50|34519.9|34378.9|34519.9|34378.9|34522.1|34381.1|34516.6|34375.6|16
1625630160000|2021-07-07 03:56:00|34519.5|34378.5|34516.3|34375.3|34520.6|34379.6|34514.6|34373.6|23
1625630170000|2021-07-07 03:56:10|34516.6|34375.6|34514.6|34373.6|34518.5|34377.5|34514.6|34373.6|21
1625630180000|2021-07-07 03:56:20|34514.8|34373.8|34516|34375|34516|34375|34514.6|34373.6|8
1625630190000|2021-07-07 03:56:30|34515.8|34374.8|34516|34375|34516.1|34375.1|34514.8|34373.8|7
1625630200000|2021-07-07 03:56:40|34515.9|34374.9|34522.4|34381.4|34525.6|34384.6|34515.9|34374.9|10
1625630210000|2021-07-07 03:56:50|34525.8|34384.8|34530.7|34389.7|34530.8|34389.8|34525.8|34384.8|6
1625630220000|2021-07-07 03:57:00|34531.4|34390.4|34531.8|34390.8|34532.5|34391.5|34530.7|34389.7|9
1625630230000|2021-07-07 03:57:10|34531.9|34390.9|34542.9|34401.9|34553.9|34412.9|34531.9|34390.9|25
1625630240000|2021-07-07 03:57:20|34543.4|34402.4|34543.3|34402.3|34544.4|34403.4|34542.9|34401.9|9
1625630250000|2021-07-07 03:57:30|34543.6|34402.6|34543.7|34402.7|34544.6|34403.6|34543.6|34402.6|7
1625630260000|2021-07-07 03:57:40|34543.4|34402.4|34538.2|34397.2|34543.4|34402.4|34533.6|34392.6|27
1625630270000|2021-07-07 03:57:50|34540.7|34399.7|34541.5|34400.5|34541.5|34400.5|34536.1|34395.1|16
1625630280000|2021-07-07 03:58:00|34541.9|34400.9|34543.7|34402.7|34543.7|34402.7|34539.1|34398.1|23
1625630290000|2021-07-07 03:58:10|34544|34403|34543.4|34402.4|34544|34403|34541.2|34400.2|14
1625630300000|2021-07-07 03:58:20|34543.3|34402.3|34548.1|34407.1|34548.3|34407.3|34543.3|34402.3|15
1625630310000|2021-07-07 03:58:30|34548.4|34407.4|34540.3|34399.3|34548.4|34407.4|34540.3|34399.3|10
1625630320000|2021-07-07 03:58:40|34534.7|34393.7|34533.1|34392.1|34544.1|34403.1|34528.8|34387.8|30
1625630330000|2021-07-07 03:58:50|34532.9|34391.9|34533.5|34392.5|34534.2|34393.2|34532.4|34391.4|21
1625630340000|2021-07-07 03:59:00|34534.2|34393.2|34526.6|34385.6|34534.2|34393.2|34526.6|34385.6|26
1625630350000|2021-07-07 03:59:10|34527.7|34386.7|34530.6|34389.6|34532.3|34391.3|34523.3|34382.3|34
1625630360000|2021-07-07 03:59:20|34529.7|34388.7|34531.4|34390.4|34531.7|34390.7|34529.6|34388.6|13
1625630370000|2021-07-07 03:59:30|34528.9|34387.9|34528.9|34387.9|34528.9|34387.9|34528.9|34387.9|1
1625630380000|2021-07-07 03:59:40|34529.2|34388.2|34529.5|34388.5|34529.5|34388.5|34529.2|34388.2|4
1625630390000|2021-07-07 03:59:50|34529.4|34388.4|34529.4|34388.4|34529.4|34388.4|34529.2|34388.2|5
1625630400000|2021-07-07 04:00:00|34529.5|34388.5|34552.1|34411.1|34557.6|34416.6|34529.3|34388.3|24
1625630410000|2021-07-07 04:00:10|34551.4|34410.4|34550.2|34409.2|34555.4|34414.4|34544.2|34403.2|19
1625630420000|2021-07-07 04:00:20|34550.5|34409.5|34548.3|34407.3|34551.3|34410.3|34542.5|34401.5|23
1625630430000|2021-07-07 04:00:30|34549.1|34408.1|34544.8|34403.8|34551.3|34410.3|34542.8|34401.8|17
1625630440000|2021-07-07 04:00:40|34544.9|34403.9|34546.6|34405.6|34546.9|34405.9|34544.8|34403.8|10
1625630450000|2021-07-07 04:00:50|34546.1|34405.1|34533.7|34392.7|34546.1|34405.1|34530.5|34389.5|16
1625630460000|2021-07-07 04:01:00|34534.1|34393.1|34535.1|34394.1|34535.7|34394.7|34530.5|34389.5|18
1625630470000|2021-07-07 04:01:10|34535.2|34394.2|34542.4|34401.4|34544.3|34403.3|34535.2|34394.2|26
1625630480000|2021-07-07 04:01:20|34542.5|34401.5|34525|34384|34542.6|34401.6|34521.9|34380.9|25
1625630490000|2021-07-07 04:01:30|34524.9|34383.9|34522.1|34381.1|34524.9|34383.9|34522.1|34381.1|9
1625630500000|2021-07-07 04:01:40|34522.7|34381.7|34523.7|34382.7|34523.7|34382.7|34522.7|34381.7|5
1625630510000|2021-07-07 04:01:50|34523.2|34382.2|34522.7|34381.7|34523.7|34382.7|34522.6|34381.6|10
1625630520000|2021-07-07 04:02:00|34522.6|34381.6|34523.7|34382.7|34523.7|34382.7|34522.6|34381.6|9
1625630530000|2021-07-07 04:02:10|34524.1|34383.1|34524.1|34383.1|34524.1|34383.1|34524.1|34383.1|1
1625630540000|2021-07-07 04:02:20|34524.2|34383.2|34532.8|34391.8|34532.8|34391.8|34524.2|34383.2|8
1625630550000|2021-07-07 04:02:30|34533|34392|34538.3|34397.3|34540.1|34399.1|34531.4|34390.4|26
1625630560000|2021-07-07 04:02:40|34537.9|34396.9|34529.9|34388.9|34537.9|34396.9|34529.9|34388.9|14
1625630580000|2021-07-07 04:03:00|34529.3|34388.3|34523.3|34382.3|34529.9|34388.9|34523.3|34382.3|13
1625630590000|2021-07-07 04:03:10|34523.1|34382.1|34523.1|34382.1|34523.1|34382.1|34523.1|34382.1|1
1625630600000|2021-07-07 04:03:20|34522.8|34381.8|34508.2|34367.2|34526.2|34385.2|34508.2|34367.2|17
1625630610000|2021-07-07 04:03:30|34503|34362|34501.2|34360.2|34504.2|34363.2|34488.9|34347.9|18
1625630620000|2021-07-07 04:03:40|34500.7|34359.7|34490.4|34349.4|34502.2|34361.2|34489.6|34348.6|22
1625630630000|2021-07-07 04:03:50|34490.6|34349.6|34490.4|34349.4|34492|34351|34485.3|34344.3|32
1625630640000|2021-07-07 04:04:00|34490.2|34349.2|34491|34350|34491.6|34350.6|34490.2|34349.2|20
1625630650000|2021-07-07 04:04:10|34491.4|34350.4|34491|34350|34492.4|34351.4|34491|34350|16
1625630670000|2021-07-07 04:04:30|34486.1|34345.1|34481.8|34340.8|34488.3|34347.3|34475.7|34334.7|17
1625630680000|2021-07-07 04:04:40|34475.7|34334.7|34474.6|34333.6|34483|34342|34469.6|34328.6|21
1625630690000|2021-07-07 04:04:50|34474.5|34333.5|34474.1|34333.1|34475|34334|34474.1|34333.1|11
1625630700000|2021-07-07 04:05:00|34473.6|34332.6|34480.9|34339.9|34480.9|34339.9|34473.6|34332.6|14
1625630710000|2021-07-07 04:05:10|34482.4|34341.4|34483.4|34342.4|34487.8|34346.8|34482.4|34341.4|15
1625630720000|2021-07-07 04:05:20|34483.1|34342.1|34494.1|34353.1|34496.3|34355.3|34482.1|34341.1|21
1625630730000|2021-07-07 04:05:30|34495.7|34354.7|34494.1|34353.1|34497.3|34356.3|34494|34353|9
1625630740000|2021-07-07 04:05:40|34494|34353|34493.5|34352.5|34495.6|34354.6|34492.6|34351.6|19
1625630750000|2021-07-07 04:05:50|34493.1|34352.1|34506.4|34365.4|34510.9|34369.9|34493.1|34352.1|31
1625630760000|2021-07-07 04:06:00|34507.4|34366.4|34504.5|34363.5|34510.4|34369.4|34502.8|34361.8|22
1625630770000|2021-07-07 04:06:10|34503.4|34362.4|34511.3|34370.3|34512.1|34371.1|34503.1|34362.1|17
1625630780000|2021-07-07 04:06:20|34511.4|34370.4|34529.7|34388.7|34529.7|34388.7|34511.4|34370.4|19
1625630790000|2021-07-07 04:06:30|34530.6|34389.6|34532.8|34391.8|34532.8|34391.8|34529.6|34388.6|19
1625630800000|2021-07-07 04:06:40|34532.2|34391.2|34532.1|34391.1|34532.4|34391.4|34526.7|34385.7|27
1625630810000|2021-07-07 04:06:50|34532.8|34391.8|34535|34394|34535|34394|34532.8|34391.8|16
1625630820000|2021-07-07 04:07:00|34536.6|34395.6|34540.9|34399.9|34542.2|34401.2|34531.5|34390.5|15
1625630830000|2021-07-07 04:07:10|34541|34400|34542.3|34401.3|34542.3|34401.3|34539.5|34398.5|9
1625630840000|2021-07-07 04:07:20|34542.5|34401.5|34553|34412|34553|34412|34539.3|34398.3|14
1625630850000|2021-07-07 04:07:30|34551.8|34410.8|34561|34420|34563.9|34422.9|34549.5|34408.5|16
1625630860000|2021-07-07 04:07:40|34561.3|34420.3|34563.3|34422.3|34563.5|34422.5|34558.6|34417.6|20
1625630870000|2021-07-07 04:07:50|34561.8|34420.8|34566.2|34425.2|34566.2|34425.2|34561.8|34420.8|13
1625630880000|2021-07-07 04:08:00|34566.1|34425.1|34565.2|34424.2|34567.6|34426.6|34565.2|34424.2|10
1625630890000|2021-07-07 04:08:10|34566.9|34425.9|34556.8|34415.8|34568.7|34427.7|34552.3|34411.3|20
1625630900000|2021-07-07 04:08:20|34558.7|34417.7|34559.4|34418.4|34559.4|34418.4|34555.4|34414.4|26
1625630910000|2021-07-07 04:08:30|34559.6|34418.6|34560.4|34419.4|34560.4|34419.4|34559.1|34418.1|13
1625630920000|2021-07-07 04:08:40|34560.3|34419.3|34556.4|34415.4|34560.3|34419.3|34556.4|34415.4|10
1625630930000|2021-07-07 04:08:50|34555.9|34414.9|34562.1|34421.1|34562.1|34421.1|34555.9|34414.9|16
1625630940000|2021-07-07 04:09:00|34562.3|34421.3|34563.1|34422.1|34564.1|34423.1|34562.2|34421.2|14
1625630950000|2021-07-07 04:09:10|34563.2|34422.2|34562.6|34421.6|34563.6|34422.6|34562.1|34421.1|13
1625630960000|2021-07-07 04:09:20|34563.4|34422.4|34557.6|34416.6|34564.7|34423.7|34557.6|34416.6|18
1625630970000|2021-07-07 04:09:30|34555.4|34414.4|34555.9|34414.9|34557.2|34416.2|34554.8|34413.8|12
1625630980000|2021-07-07 04:09:40|34556.2|34415.2|34565.7|34424.7|34567.3|34426.3|34556.2|34415.2|20
1625630990000|2021-07-07 04:09:50|34564.9|34423.9|34548.1|34407.1|34564.9|34423.9|34548.1|34407.1|22
1625631000000|2021-07-07 04:10:00|34546.4|34405.4|34545|34404|34546.4|34405.4|34544.9|34403.9|10
1625631010000|2021-07-07 04:10:10|34544.9|34403.9|34542.4|34401.4|34548.2|34407.2|34542.4|34401.4|9
1625631020000|2021-07-07 04:10:20|34546.9|34405.9|34549.9|34408.9|34549.9|34408.9|34546.6|34405.6|21
1625631030000|2021-07-07 04:10:30|34548.7|34407.7|34551|34410|34551|34410|34547.5|34406.5|14
1625631040000|2021-07-07 04:10:40|34549.3|34408.3|34537.1|34396.1|34549.3|34408.3|34533.9|34392.9|18
1625631050000|2021-07-07 04:10:50|34537.9|34396.9|34532.8|34391.8|34537.9|34396.9|34532.8|34391.8|12
1625631060000|2021-07-07 04:11:00|34532|34391|34532.5|34391.5|34535.5|34394.5|34527.9|34386.9|16
1625631070000|2021-07-07 04:11:10|34532.7|34391.7|34515.2|34374.2|34532.7|34391.7|34515.2|34374.2|25
1625631080000|2021-07-07 04:11:20|34509.9|34368.9|34503.7|34362.7|34509.9|34368.9|34501.6|34360.6|22
1625631090000|2021-07-07 04:11:30|34504.1|34363.1|34500.8|34359.8|34504.3|34363.3|34500.8|34359.8|16
1625631100000|2021-07-07 04:11:40|34501.3|34360.3|34502.8|34361.8|34502.8|34361.8|34501.3|34360.3|6
1625631110000|2021-07-07 04:11:50|34501.8|34360.8|34503|34362|34503|34362|34501.5|34360.5|19
1625631120000|2021-07-07 04:12:00|34502.9|34361.9|34500.8|34359.8|34503|34362|34500.7|34359.7|11
1625631130000|2021-07-07 04:12:10|34501.2|34360.2|34501.6|34360.6|34501.6|34360.6|34496.9|34355.9|4
1625631140000|2021-07-07 04:12:20|34502.8|34361.8|34503.5|34362.5|34503.5|34362.5|34502.8|34361.8|6
1625631150000|2021-07-07 04:12:30|34503.3|34362.3|34497.5|34356.5|34503.3|34362.3|34496.9|34355.9|9
1625631160000|2021-07-07 04:12:40|34497.1|34356.1|34501.4|34360.4|34501.9|34360.9|34497.1|34356.1|9
1625631170000|2021-07-07 04:12:50|34501.9|34360.9|34501.3|34360.3|34501.9|34360.9|34501|34360|11
1625631180000|2021-07-07 04:13:00|34501|34360|34510|34369|34510|34369|34500.5|34359.5|18
1625631190000|2021-07-07 04:13:10|34509.9|34368.9|34511.5|34370.5|34513.2|34372.2|34508.1|34367.1|24
1625631200000|2021-07-07 04:13:20|34511.1|34370.1|34503.9|34362.9|34511.1|34370.1|34502.8|34361.8|16
1625631210000|2021-07-07 04:13:30|34504.3|34363.3|34508.1|34367.1|34516|34375|34504.2|34363.2|23
1625631220000|2021-07-07 04:13:40|34503.8|34362.8|34507.4|34366.4|34515.8|34374.8|34502.4|34361.4|31
1625631230000|2021-07-07 04:13:50|34510.2|34369.2|34509.1|34368.1|34510.6|34369.6|34505.4|34364.4|10
1625631240000|2021-07-07 04:14:00|34509.2|34368.2|34508.7|34367.7|34511.5|34370.5|34508.7|34367.7|8
1625631250000|2021-07-07 04:14:10|34508.8|34367.8|34511.9|34370.9|34513.5|34372.5|34508.8|34367.8|27
1625631260000|2021-07-07 04:14:20|34511.5|34370.5|34510.8|34369.8|34512.2|34371.2|34510.4|34369.4|8
1625631270000|2021-07-07 04:14:30|34511.2|34370.2|34511.2|34370.2|34511.2|34370.2|34511.1|34370.1|3
1625631280000|2021-07-07 04:14:40|34510.8|34369.8|34496.5|34355.5|34510.8|34369.8|34496.5|34355.5|17
1625631290000|2021-07-07 04:14:50|34500.6|34359.6|34500.6|34359.6|34500.6|34359.6|34499.4|34358.4|3
1625631300000|2021-07-07 04:15:00|34496.5|34355.5|34496.5|34355.5|34496.5|34355.5|34496.5|34355.5|1
1625631320000|2021-07-07 04:15:20|34504.7|34363.7|34510.7|34369.7|34516.1|34375.1|34504.7|34363.7|7
1625631330000|2021-07-07 04:15:30|34510.6|34369.6|34518.2|34377.2|34518.2|34377.2|34510.4|34369.4|4
1625631340000|2021-07-07 04:15:40|34516|34375|34512.2|34371.2|34518.6|34377.6|34511.6|34370.6|18
1625631350000|2021-07-07 04:15:50|34519.5|34378.5|34511.9|34370.9|34519.9|34378.9|34511|34370|10
1625631360000|2021-07-07 04:16:00|34511.8|34370.8|34512.2|34371.2|34513.2|34372.2|34509.8|34368.8|20
1625631370000|2021-07-07 04:16:10|34512.3|34371.3|34515.2|34374.2|34516.4|34375.4|34510.4|34369.4|13
1625631380000|2021-07-07 04:16:20|34515.4|34374.4|34514.9|34373.9|34516.1|34375.1|34514.8|34373.8|11
1625631390000|2021-07-07 04:16:30|34515|34374|34517.3|34376.3|34517.5|34376.5|34515|34374|14
1625631400000|2021-07-07 04:16:40|34516.5|34375.5|34516.5|34375.5|34517.3|34376.3|34516.3|34375.3|8
1625631410000|2021-07-07 04:16:50|34516.3|34375.3|34514.5|34373.5|34516.3|34375.3|34514.3|34373.3|10
1625631420000|2021-07-07 04:17:00|34514.9|34373.9|34511|34370|34514.9|34373.9|34511|34370|2
1625631430000|2021-07-07 04:17:10|34512.9|34371.9|34518.3|34377.3|34526|34385|34512.9|34371.9|16
1625631440000|2021-07-07 04:17:20|34519.7|34378.7|34516.4|34375.4|34520.1|34379.1|34516.4|34375.4|6
1625631450000|2021-07-07 04:17:30|34516.3|34375.3|34520.1|34379.1|34520.1|34379.1|34516.2|34375.2|10
1625631460000|2021-07-07 04:17:40|34519.8|34378.8|34526.9|34385.9|34526.9|34385.9|34518|34377|12
1625631470000|2021-07-07 04:17:50|34526.1|34385.1|34527.4|34386.4|34527.4|34386.4|34526.1|34385.1|5
1625631480000|2021-07-07 04:18:00|34527.3|34386.3|34527.2|34386.2|34527.6|34386.6|34526.6|34385.6|5
1625631490000|2021-07-07 04:18:10|34526.9|34385.9|34526.5|34385.5|34526.9|34385.9|34525.2|34384.2|11
1625631500000|2021-07-07 04:18:20|34527|34386|34520.1|34379.1|34527|34386|34520.1|34379.1|6
1625631510000|2021-07-07 04:18:30|34527|34386|34526.9|34385.9|34527.3|34386.3|34526.1|34385.1|5
1625631520000|2021-07-07 04:18:40|34526.6|34385.6|34527.5|34386.5|34527.5|34386.5|34526.6|34385.6|4
1625631530000|2021-07-07 04:18:50|34527|34386|34529.4|34388.4|34529.4|34388.4|34522.6|34381.6|12
1625631540000|2021-07-07 04:19:00|34528.1|34387.1|34527.3|34386.3|34528.1|34387.1|34527.3|34386.3|4
1625631550000|2021-07-07 04:19:10|34527.4|34386.4|34527.3|34386.3|34527.4|34386.4|34527.3|34386.3|2
1625631560000|2021-07-07 04:19:20|34529.4|34388.4|34530|34389|34530.3|34389.3|34529.4|34388.4|4
1625631570000|2021-07-07 04:19:30|34534.1|34393.1|34545.2|34404.2|34546.3|34405.3|34534.1|34393.1|18
1625631580000|2021-07-07 04:19:40|34545.3|34404.3|34550.6|34409.6|34551.1|34410.1|34544.4|34403.4|12
1625631590000|2021-07-07 04:19:50|34551|34410|34552.7|34411.7|34552.7|34411.7|34550.9|34409.9|11
1625631600000|2021-07-07 04:20:00|34552.6|34411.6|34551|34410|34552.6|34411.6|34550.9|34409.9|5
1625631610000|2021-07-07 04:20:10|34548|34407|34548|34407|34548|34407|34548|34407|1
1625631620000|2021-07-07 04:20:20|34548.3|34407.3|34547.7|34406.7|34548.6|34407.6|34547.7|34406.7|8
1625631630000|2021-07-07 04:20:30|34547.6|34406.6|34547.7|34406.7|34547.7|34406.7|34547.6|34406.6|2
1625631640000|2021-07-07 04:20:40|34547.6|34406.6|34547.7|34406.7|34547.7|34406.7|34547.6|34406.6|2
1625631650000|2021-07-07 04:20:50|34547.6|34406.6|34550.2|34409.2|34550.3|34409.3|34547.6|34406.6|9
1625631660000|2021-07-07 04:21:00|34550.3|34409.3|34540.5|34399.5|34550.3|34409.3|34534.5|34393.5|16
1625631670000|2021-07-07 04:21:10|34542.7|34401.7|34543.9|34402.9|34548.5|34407.5|34540.1|34399.1|15
1625631680000|2021-07-07 04:21:20|34549|34408|34549.6|34408.6|34554.1|34413.1|34548.3|34407.3|19
1625631690000|2021-07-07 04:21:30|34554.1|34413.1|34554.1|34413.1|34554.1|34413.1|34549.6|34408.6|5
1625631700000|2021-07-07 04:21:40|34554.3|34413.3|34560.4|34419.4|34561.1|34420.1|34551.6|34410.6|16
1625631710000|2021-07-07 04:21:50|34560.7|34419.7|34561.6|34420.6|34561.9|34420.9|34560|34419|19
1625631720000|2021-07-07 04:22:00|34561.8|34420.8|34640.5|34499.5|34640.5|34499.5|34561.8|34420.8|31
1625631730000|2021-07-07 04:22:10|34642.2|34501.2|34638.7|34497.7|34652.1|34511.1|34635|34494|37
1625631740000|2021-07-07 04:22:20|34643.5|34502.5|34635.5|34494.5|34650.5|34509.5|34635.5|34494.5|18
1625631750000|2021-07-07 04:22:30|34635|34494|34642.2|34501.2|34642.2|34501.2|34624.3|34483.3|24
1625631760000|2021-07-07 04:22:40|34644.8|34503.8|34655|34514|34655.5|34514.5|34642.8|34501.8|27
1625631770000|2021-07-07 04:22:50|34653.4|34512.4|34650.7|34509.7|34653.4|34512.4|34634.8|34493.8|26
1625631780000|2021-07-07 04:23:00|34645.1|34504.1|34646.2|34505.2|34652.1|34511.1|34634.4|34493.4|21
1625631790000|2021-07-07 04:23:10|34648.8|34507.8|34645.1|34504.1|34651.5|34510.5|34638.8|34497.8|28
1625631800000|2021-07-07 04:23:20|34645|34504|34675.7|34534.7|34675.7|34534.7|34641.2|34500.2|29
1625631810000|2021-07-07 04:23:30|34680.1|34539.1|34675.3|34534.3|34697.7|34556.7|34673.9|34532.9|33
1625631820000|2021-07-07 04:23:40|34675.1|34534.1|34688.5|34547.5|34689|34548|34671.1|34530.1|26
1625631830000|2021-07-07 04:23:50|34682.6|34541.6|34674.4|34533.4|34683.5|34542.5|34674.1|34533.1|22
1625631840000|2021-07-07 04:24:00|34674.6|34533.6|34676.7|34535.7|34681.7|34540.7|34674.4|34533.4|25
1625631850000|2021-07-07 04:24:10|34676.1|34535.1|34675.7|34534.7|34678|34537|34672.8|34531.8|31
1625631860000|2021-07-07 04:24:20|34675.2|34534.2|34674.5|34533.5|34679.2|34538.2|34671.6|34530.6|29
1625631870000|2021-07-07 04:24:30|34672.9|34531.9|34676.6|34535.6|34684.4|34543.4|34672.9|34531.9|26
1625631880000|2021-07-07 04:24:40|34677.9|34536.9|34684.1|34543.1|34684.8|34543.8|34677.9|34536.9|36
1625631890000|2021-07-07 04:24:50|34682.5|34541.5|34675.9|34534.9|34682.5|34541.5|34675.2|34534.2|36
1625631900000|2021-07-07 04:25:00|34674.2|34533.2|34677.9|34536.9|34687|34546|34673.9|34532.9|31
1625631910000|2021-07-07 04:25:10|34675.9|34534.9|34683.1|34542.1|34683.2|34542.2|34669.8|34528.8|37
1625631920000|2021-07-07 04:25:20|34674.2|34533.2|34690.5|34549.5|34700.5|34559.5|34674.2|34533.2|39
1625631930000|2021-07-07 04:25:30|34690.8|34549.8|34692.6|34551.6|34693.8|34552.8|34676.2|34535.2|39
1625631940000|2021-07-07 04:25:40|34692.3|34551.3|34691.6|34550.6|34697.2|34556.2|34686.3|34545.3|29
1625631950000|2021-07-07 04:25:50|34693.5|34552.5|34694.8|34553.8|34695.3|34554.3|34691.4|34550.4|31
1625631960000|2021-07-07 04:26:00|34694|34553|34693.2|34552.2|34694.8|34553.8|34690.3|34549.3|35
1625631970000|2021-07-07 04:26:10|34694|34553|34686.6|34545.6|34695.6|34554.6|34681.3|34540.3|29
1625631980000|2021-07-07 04:26:20|34690.3|34549.3|34677.9|34536.9|34692.8|34551.8|34675.1|34534.1|33
1625631990000|2021-07-07 04:26:30|34677.4|34536.4|34679|34538|34682.8|34541.8|34676.6|34535.6|28
1625632000000|2021-07-07 04:26:40|34678.9|34537.9|34657.8|34516.8|34678.9|34537.9|34654.2|34513.2|29
1625632010000|2021-07-07 04:26:50|34657.6|34516.6|34659.6|34518.6|34674.5|34533.5|34655.3|34514.3|32
1625632020000|2021-07-07 04:27:00|34656.7|34515.7|34657.9|34516.9|34659.6|34518.6|34654.8|34513.8|36
1625632030000|2021-07-07 04:27:10|34657|34516|34644.9|34503.9|34657|34516|34641|34500|35
1625632040000|2021-07-07 04:27:20|34645.4|34504.4|34637.1|34496.1|34649.4|34508.4|34633.6|34492.6|28
1625632050000|2021-07-07 04:27:30|34637.4|34496.4|34647.4|34506.4|34648.8|34507.8|34637.1|34496.1|36
1625632060000|2021-07-07 04:27:40|34648.4|34507.4|34650|34509|34651.5|34510.5|34634.9|34493.9|31
1625632070000|2021-07-07 04:27:50|34650.1|34509.1|34661.8|34520.8|34677.1|34536.1|34647.2|34506.2|31
1625632080000|2021-07-07 04:28:00|34662.5|34521.5|34662.6|34521.6|34663.2|34522.2|34660.5|34519.5|13
1625632090000|2021-07-07 04:28:10|34662.1|34521.1|34662.1|34521.1|34663.1|34522.1|34662|34521|11
1625632100000|2021-07-07 04:28:20|34662.7|34521.7|34669.9|34528.9|34673.1|34532.1|34657.9|34516.9|36
1625632110000|2021-07-07 04:28:30|34669.8|34528.8|34670|34529|34670.2|34529.2|34659.4|34518.4|28
1625632120000|2021-07-07 04:28:40|34669.9|34528.9|34658.6|34517.6|34671|34530|34658.6|34517.6|33
1625632130000|2021-07-07 04:28:50|34658.8|34517.8|34654.1|34513.1|34658.8|34517.8|34650.3|34509.3|21
1625632140000|2021-07-07 04:29:00|34656.7|34515.7|34655.6|34514.6|34656.7|34515.7|34653.9|34512.9|4
1625632150000|2021-07-07 04:29:10|34655.5|34514.5|34658.1|34517.1|34669.2|34528.2|34655.5|34514.5|18
1625632160000|2021-07-07 04:29:20|34657|34516|34656.3|34515.3|34657|34516|34654.2|34513.2|12
1625632170000|2021-07-07 04:29:30|34656|34515|34656.2|34515.2|34660.6|34519.6|34655.6|34514.6|29
1625632180000|2021-07-07 04:29:40|34656.3|34515.3|34654.9|34513.9|34658.1|34517.1|34654.9|34513.9|14
1625632190000|2021-07-07 04:29:50|34657.1|34516.1|34657.5|34516.5|34659.5|34518.5|34655.3|34514.3|17
1625632200000|2021-07-07 04:30:00|34656.7|34515.7|34675.6|34534.6|34681.3|34540.3|34656.7|34515.7|37
1625632210000|2021-07-07 04:30:10|34675.8|34534.8|34660.7|34519.7|34675.8|34534.8|34657.8|34516.8|34
1625632220000|2021-07-07 04:30:20|34660.8|34519.8|34660.5|34519.5|34662|34521|34660.5|34519.5|13
1625632230000|2021-07-07 04:30:30|34660.6|34519.6|34672.2|34531.2|34677.6|34536.6|34660.6|34519.6|30
1625632240000|2021-07-07 04:30:40|34672|34531|34674.4|34533.4|34679.3|34538.3|34671.9|34530.9|25
1625632250000|2021-07-07 04:30:50|34676.5|34535.5|34686.3|34545.3|34688.1|34547.1|34676.5|34535.5|30
1625632260000|2021-07-07 04:31:00|34684.6|34543.6|34687.2|34546.2|34687.2|34546.2|34684.6|34543.6|27
1625632270000|2021-07-07 04:31:10|34687.8|34546.8|34719|34578|34720.1|34579.1|34686.1|34545.1|31
1625632280000|2021-07-07 04:31:20|34720.9|34579.9|34719.6|34578.6|34725.6|34584.6|34711.1|34570.1|36
1625632290000|2021-07-07 04:31:30|34720.3|34579.3|34720.4|34579.4|34721.9|34580.9|34718.8|34577.8|33
1625632300000|2021-07-07 04:31:40|34719|34578|34720.6|34579.6|34721.1|34580.1|34718.7|34577.7|19
1625632310000|2021-07-07 04:31:50|34720.9|34579.9|34702.4|34561.4|34720.9|34579.9|34702.1|34561.1|25
1625632320000|2021-07-07 04:32:00|34702.3|34561.3|34721.5|34580.5|34721.5|34580.5|34702|34561|26
1625632330000|2021-07-07 04:32:10|34719.2|34578.2|34720.9|34579.9|34723.9|34582.9|34719|34578|22
1625632340000|2021-07-07 04:32:20|34722.3|34581.3|34706|34565|34722.3|34581.3|34704.5|34563.5|23
1625632350000|2021-07-07 04:32:30|34702.3|34561.3|34691.5|34550.5|34710.8|34569.8|34691.5|34550.5|35
1625632360000|2021-07-07 04:32:40|34689.7|34548.7|34690.3|34549.3|34695.8|34554.8|34688.1|34547.1|29
1625632370000|2021-07-07 04:32:50|34688.5|34547.5|34682.7|34541.7|34688.5|34547.5|34682.5|34541.5|22
1625632380000|2021-07-07 04:33:00|34685.7|34544.7|34694.5|34553.5|34697.8|34556.8|34681.8|34540.8|25
1625632390000|2021-07-07 04:33:10|34696.3|34555.3|34674.5|34533.5|34696.3|34555.3|34674.5|34533.5|33
1625632400000|2021-07-07 04:33:20|34677.2|34536.2|34673|34532|34680.2|34539.2|34666.8|34525.8|22
1625632410000|2021-07-07 04:33:30|34672.9|34531.9|34671|34530|34673.1|34532.1|34666.5|34525.5|28
1625632420000|2021-07-07 04:33:40|34671.1|34530.1|34682.6|34541.6|34682.6|34541.6|34669.9|34528.9|21
1625632430000|2021-07-07 04:33:50|34682.7|34541.7|34676.2|34535.2|34683.5|34542.5|34676.2|34535.2|24
1625632440000|2021-07-07 04:34:00|34677.5|34536.5|34676.6|34535.6|34678|34537|34675.5|34534.5|24
1625632450000|2021-07-07 04:34:10|34675.5|34534.5|34671.2|34530.2|34678.9|34537.9|34667.3|34526.3|22
1625632460000|2021-07-07 04:34:20|34667.8|34526.8|34678.1|34537.1|34678.9|34537.9|34667.8|34526.8|17
1625632470000|2021-07-07 04:34:30|34677.1|34536.1|34681.6|34540.6|34681.7|34540.7|34675.8|34534.8|20
1625632480000|2021-07-07 04:34:40|34679.8|34538.8|34683.1|34542.1|34684.6|34543.6|34679.3|34538.3|27
1625632490000|2021-07-07 04:34:50|34683|34542|34684.3|34543.3|34684.3|34543.3|34682|34541|16
1625632500000|2021-07-07 04:35:00|34683.3|34542.3|34665.1|34524.1|34683.3|34542.3|34665|34524|26
1625632510000|2021-07-07 04:35:10|34662.4|34521.4|34660.9|34519.9|34662.4|34521.4|34656.6|34515.6|19
1625632520000|2021-07-07 04:35:20|34662.8|34521.8|34662.6|34521.6|34663.6|34522.6|34660.2|34519.2|24
1625632530000|2021-07-07 04:35:30|34662.4|34521.4|34665.5|34524.5|34669.9|34528.9|34662.4|34521.4|24
1625632540000|2021-07-07 04:35:40|34665.7|34524.7|34665.8|34524.8|34666.5|34525.5|34665.7|34524.7|8
1625632550000|2021-07-07 04:35:50|34666.2|34525.2|34666.3|34525.3|34666.9|34525.9|34665.5|34524.5|25
1625632560000|2021-07-07 04:36:00|34665.8|34524.8|34678|34537|34678|34537|34665.1|34524.1|25
1625632570000|2021-07-07 04:36:10|34679.1|34538.1|34682.9|34541.9|34683.6|34542.6|34678.4|34537.4|27
1625632580000|2021-07-07 04:36:20|34683.6|34542.6|34679.9|34538.9|34683.6|34542.6|34678.4|34537.4|10
1625632590000|2021-07-07 04:36:30|34680.1|34539.1|34670.3|34529.3|34680.1|34539.1|34666.8|34525.8|26
1625632600000|2021-07-07 04:36:40|34670.5|34529.5|34671.9|34530.9|34671.9|34530.9|34670.3|34529.3|19
1625632610000|2021-07-07 04:36:50|34671.8|34530.8|34674.1|34533.1|34681.6|34540.6|34670.8|34529.8|28
1625632620000|2021-07-07 04:37:00|34674|34533|34669.6|34528.6|34679.4|34538.4|34669.6|34528.6|17
1625632630000|2021-07-07 04:37:10|34669.1|34528.1|34668.8|34527.8|34669.1|34528.1|34668.8|34527.8|2
1625632640000|2021-07-07 04:37:20|34670.6|34529.6|34669.4|34528.4|34673|34532|34662|34521|23
1625632650000|2021-07-07 04:37:30|34669.9|34528.9|34668.1|34527.1|34669.9|34528.9|34667.7|34526.7|6
1625632660000|2021-07-07 04:37:40|34667.7|34526.7|34667.7|34526.7|34667.7|34526.7|34667.7|34526.7|1
1625632670000|2021-07-07 04:37:50|34667.6|34526.6|34667.7|34526.7|34667.7|34526.7|34667.4|34526.4|8
1625632680000|2021-07-07 04:38:00|34667.4|34526.4|34657.1|34516.1|34667.4|34526.4|34656|34515|18
1625632690000|2021-07-07 04:38:10|34657.2|34516.2|34654.8|34513.8|34657.4|34516.4|34654|34513|8
1625632700000|2021-07-07 04:38:20|34654.7|34513.7|34654.8|34513.8|34654.9|34513.9|34654.6|34513.6|5
1625632710000|2021-07-07 04:38:30|34654.6|34513.6|34657.9|34516.9|34658.2|34517.2|34653.5|34512.5|17
1625632720000|2021-07-07 04:38:40|34657.6|34516.6|34658|34517|34659.2|34518.2|34657.3|34516.3|14
1625632730000|2021-07-07 04:38:50|34659.2|34518.2|34659.2|34518.2|34659.2|34518.2|34659.2|34518.2|1
1625632740000|2021-07-07 04:39:00|34658.1|34517.1|34659.2|34518.2|34659.7|34518.7|34658.1|34517.1|4
1625632750000|2021-07-07 04:39:10|34659.4|34518.4|34664.4|34523.4|34669.4|34528.4|34658.9|34517.9|22
1625632760000|2021-07-07 04:39:20|34669.6|34528.6|34655.3|34514.3|34669.6|34528.6|34655.3|34514.3|16
1625632770000|2021-07-07 04:39:30|34656.5|34515.5|34655.9|34514.9|34657.7|34516.7|34655.3|34514.3|19
1625632780000|2021-07-07 04:39:40|34656|34515|34655.5|34514.5|34656.3|34515.3|34654.7|34513.7|12
1625632790000|2021-07-07 04:39:50|34655.4|34514.4|34655.7|34514.7|34656.2|34515.2|34655.4|34514.4|9
1625632800000|2021-07-07 04:40:00|34655.9|34514.9|34656.6|34515.6|34656.9|34515.9|34655.3|34514.3|29
1625632810000|2021-07-07 04:40:10|34656.4|34515.4|34661.6|34520.6|34665.9|34524.9|34656.4|34515.4|20
1625632820000|2021-07-07 04:40:20|34660.6|34519.6|34673.6|34532.6|34673.6|34532.6|34660.6|34519.6|21
1625632830000|2021-07-07 04:40:30|34673.1|34532.1|34672.6|34531.6|34673.6|34532.6|34668.2|34527.2|19
1625632850000|2021-07-07 04:40:50|34672.7|34531.7|34672.6|34531.6|34673.1|34532.1|34670.8|34529.8|9
1625632860000|2021-07-07 04:41:00|34672|34531|34672.1|34531.1|34674.7|34533.7|34671.4|34530.4|26
1625632870000|2021-07-07 04:41:10|34673.1|34532.1|34677.5|34536.5|34678.5|34537.5|34672.1|34531.1|21
1625632880000|2021-07-07 04:41:20|34677.8|34536.8|34685.2|34544.2|34687|34546|34677.8|34536.8|20
1625632890000|2021-07-07 04:41:30|34685.3|34544.3|34685.9|34544.9|34685.9|34544.9|34681.4|34540.4|18
1625632900000|2021-07-07 04:41:40|34686.7|34545.7|34690.3|34549.3|34693.2|34552.2|34683.7|34542.7|26
1625632910000|2021-07-07 04:41:50|34691.4|34550.4|34697.9|34556.9|34699.1|34558.1|34690.3|34549.3|21
1625632920000|2021-07-07 04:42:00|34696|34555|34700.1|34559.1|34700.1|34559.1|34695.1|34554.1|14
1625632930000|2021-07-07 04:42:10|34698.4|34557.4|34695.4|34554.4|34702.8|34561.8|34695|34554|20
1625632940000|2021-07-07 04:42:20|34692|34551|34679.4|34538.4|34697.5|34556.5|34676.5|34535.5|26
1625632950000|2021-07-07 04:42:30|34679.7|34538.7|34693.4|34552.4|34695.2|34554.2|34671.5|34530.5|32
1625632960000|2021-07-07 04:42:40|34693.5|34552.5|34698.6|34557.6|34698.6|34557.6|34692.4|34551.4|30
1625632970000|2021-07-07 04:42:50|34698.2|34557.2|34698|34557|34706.4|34565.4|34698|34557|24
1625632980000|2021-07-07 04:43:00|34698.1|34557.1|34717.1|34576.1|34717.1|34576.1|34691.7|34550.7|27
1625632990000|2021-07-07 04:43:10|34716|34575|34724.2|34583.2|34725|34584|34715.1|34574.1|31
1625633000000|2021-07-07 04:43:20|34724.8|34583.8|34743|34602|34757.8|34616.8|34723.7|34582.7|39
1625633010000|2021-07-07 04:43:30|34747.2|34606.2|34732.4|34591.4|34747.5|34606.5|34731.7|34590.7|34
1625633020000|2021-07-07 04:43:40|34732|34591|34738.2|34597.2|34739.5|34598.5|34730.7|34589.7|36
1625633030000|2021-07-07 04:43:50|34739.3|34598.3|34747.8|34606.8|34752.7|34611.7|34739.3|34598.3|34
1625633040000|2021-07-07 04:44:00|34748.2|34607.2|34731.2|34590.2|34751.1|34610.1|34728.9|34587.9|29
1625633050000|2021-07-07 04:44:10|34731.4|34590.4|34729.6|34588.6|34744.1|34603.1|34725.3|34584.3|39
1625633060000|2021-07-07 04:44:20|34731.1|34590.1|34742.3|34601.3|34742.3|34601.3|34727.5|34586.5|33
1625633070000|2021-07-07 04:44:30|34739.9|34598.9|34743.8|34602.8|34744.8|34603.8|34731|34590|32
1625633080000|2021-07-07 04:44:40|34744.4|34603.4|34750.2|34609.2|34751.1|34610.1|34742.3|34601.3|38
1625633090000|2021-07-07 04:44:50|34747.1|34606.1|34749.7|34608.7|34751.8|34610.8|34737.3|34596.3|28
1625633100000|2021-07-07 04:45:00|34748.8|34607.8|34745.9|34604.9|34748.8|34607.8|34737.3|34596.3|34
1625633110000|2021-07-07 04:45:10|34745.8|34604.8|34754.2|34613.2|34759.6|34618.6|34745.8|34604.8|26
1625633120000|2021-07-07 04:45:20|34754.1|34613.1|34766.3|34625.3|34767.1|34626.1|34753.6|34612.6|22
1625633130000|2021-07-07 04:45:30|34767.2|34626.2|34769.5|34628.5|34769.7|34628.7|34764.3|34623.3|19
1625633140000|2021-07-07 04:45:40|34769.1|34628.1|34768|34627|34770.2|34629.2|34767.8|34626.8|12
1625633150000|2021-07-07 04:45:50|34767|34626|34775.9|34634.9|34776.4|34635.4|34767|34626|15
1625633160000|2021-07-07 04:46:00|34776.3|34635.3|34772.6|34631.6|34776.3|34635.3|34760.4|34619.4|27
1625633170000|2021-07-07 04:46:10|34773.1|34632.1|34769.7|34628.7|34777.1|34636.1|34767.8|34626.8|25
1625633180000|2021-07-07 04:46:20|34767.8|34626.8|34771.1|34630.1|34775.6|34634.6|34767.8|34626.8|20
1625633190000|2021-07-07 04:46:30|34769.6|34628.6|34762.4|34621.4|34772.3|34631.3|34758.2|34617.2|23
1625633200000|2021-07-07 04:46:40|34762.7|34621.7|34768.7|34627.7|34768.7|34627.7|34762.7|34621.7|15
1625633210000|2021-07-07 04:46:50|34768.2|34627.2|34770.1|34629.1|34770.1|34629.1|34765.7|34624.7|17
1625633220000|2021-07-07 04:47:00|34769.2|34628.2|34769.5|34628.5|34770.5|34629.5|34768.7|34627.7|5
1625633230000|2021-07-07 04:47:10|34768.1|34627.1|34765.4|34624.4|34769.5|34628.5|34761.2|34620.2|10
1625633240000|2021-07-07 04:47:20|34765.9|34624.9|34764.9|34623.9|34765.9|34624.9|34761.6|34620.6|14
1625633250000|2021-07-07 04:47:30|34761|34620|34748.9|34607.9|34762.3|34621.3|34747.5|34606.5|22
1625633260000|2021-07-07 04:47:40|34749|34608|34761.7|34620.7|34766.2|34625.2|34748.8|34607.8|31
1625633270000|2021-07-07 04:47:50|34761.9|34620.9|34752.3|34611.3|34761.9|34620.9|34746.8|34605.8|36
1625633280000|2021-07-07 04:48:00|34752.6|34611.6|34770.7|34629.7|34770.7|34629.7|34752.6|34611.6|34
1625633290000|2021-07-07 04:48:10|34770.9|34629.9|34768.1|34627.1|34772|34631|34761.3|34620.3|31
1625633300000|2021-07-07 04:48:20|34767.9|34626.9|34759.7|34618.7|34768.4|34627.4|34755.6|34614.6|33
1625633310000|2021-07-07 04:48:30|34759.8|34618.8|34760.1|34619.1|34761.2|34620.2|34758.9|34617.9|20
1625633320000|2021-07-07 04:48:40|34761.3|34620.3|34760.3|34619.3|34761.6|34620.6|34758.3|34617.3|24
1625633330000|2021-07-07 04:48:50|34760.7|34619.7|34774.3|34633.3|34774.3|34633.3|34758.8|34617.8|31
1625633340000|2021-07-07 04:49:00|34773.3|34632.3|34753.2|34612.2|34776.9|34635.9|34752.1|34611.1|36
1625633350000|2021-07-07 04:49:10|34753.9|34612.9|34759|34618|34768.6|34627.6|34753.2|34612.2|33
1625633360000|2021-07-07 04:49:20|34752.3|34611.3|34760|34619|34761.3|34620.3|34752.3|34611.3|22
1625633370000|2021-07-07 04:49:30|34758.3|34617.3|34767.7|34626.7|34767.7|34626.7|34757.1|34616.1|27
1625633380000|2021-07-07 04:49:40|34767.8|34626.8|34764.7|34623.7|34767.8|34626.8|34759.9|34618.9|30
1625633390000|2021-07-07 04:49:50|34761.5|34620.5|34760.3|34619.3|34763.6|34622.6|34756.8|34615.8|25
1625633400000|2021-07-07 04:50:00|34760.2|34619.2|34761.4|34620.4|34761.4|34620.4|34758.9|34617.9|10
1625633410000|2021-07-07 04:50:10|34762.1|34621.1|34757|34616|34762.1|34621.1|34755.1|34614.1|14
1625633420000|2021-07-07 04:50:20|34758.4|34617.4|34769.2|34628.2|34770.4|34629.4|34758.4|34617.4|16
1625633430000|2021-07-07 04:50:30|34767.7|34626.7|34770.3|34629.3|34770.4|34629.4|34765.1|34624.1|23
1625633440000|2021-07-07 04:50:40|34768|34627|34766.2|34625.2|34770.4|34629.4|34766|34625|9
1625633450000|2021-07-07 04:50:50|34766.4|34625.4|34769.9|34628.9|34770.5|34629.5|34766.2|34625.2|14
1625633460000|2021-07-07 04:51:00|34770.1|34629.1|34769.9|34628.9|34773.6|34632.6|34766.8|34625.8|17
1625633470000|2021-07-07 04:51:10|34770.2|34629.2|34770.9|34629.9|34771|34630|34769.2|34628.2|14
1625633480000|2021-07-07 04:51:20|34770.6|34629.6|34773.8|34632.8|34775.2|34634.2|34770.6|34629.6|17
1625633490000|2021-07-07 04:51:30|34774.1|34633.1|34778.4|34637.4|34782.5|34641.5|34772.4|34631.4|23
1625633500000|2021-07-07 04:51:40|34780.9|34639.9|34778.5|34637.5|34780.9|34639.9|34777.3|34636.3|17
1625633510000|2021-07-07 04:51:50|34780.9|34639.9|34778.5|34637.5|34780.9|34639.9|34777.6|34636.6|13
1625633520000|2021-07-07 04:52:00|34777.3|34636.3|34777.7|34636.7|34780.9|34639.9|34773.9|34632.9|15
1625633530000|2021-07-07 04:52:10|34778.3|34637.3|34797.2|34656.2|34797.2|34656.2|34778.3|34637.3|16
1625633540000|2021-07-07 04:52:20|34799.5|34658.5|34820.4|34679.4|34822.4|34681.4|34799.5|34658.5|29
1625633550000|2021-07-07 04:52:30|34820.6|34679.6|34803.2|34662.2|34821.7|34680.7|34801.7|34660.7|27
1625633560000|2021-07-07 04:52:40|34802.3|34661.3|34811.8|34670.8|34812.9|34671.9|34801.4|34660.4|21
1625633570000|2021-07-07 04:52:50|34811|34670|34848.4|34707.4|34851.7|34710.7|34811|34670|31
1625633580000|2021-07-07 04:53:00|34849.2|34708.2|34825.7|34684.7|34850.3|34709.3|34817.4|34676.4|33
1625633590000|2021-07-07 04:53:10|34825.6|34684.6|34819|34678|34825.6|34684.6|34812.3|34671.3|28
1625633600000|2021-07-07 04:53:20|34818.1|34677.1|34808.8|34667.8|34819.1|34678.1|34808.8|34667.8|31
1625633610000|2021-07-07 04:53:30|34810.9|34669.9|34805.4|34664.4|34811|34670|34799.6|34658.6|9
1625633620000|2021-07-07 04:53:40|34805.6|34664.6|34804.8|34663.8|34810.9|34669.9|34797.7|34656.7|22
1625633630000|2021-07-07 04:53:50|34805.8|34664.8|34810.8|34669.8|34810.8|34669.8|34800|34659|32
1625633640000|2021-07-07 04:54:00|34812.4|34671.4|34810.1|34669.1|34816.5|34675.5|34808.6|34667.6|24
1625633650000|2021-07-07 04:54:10|34810.2|34669.2|34811.2|34670.2|34812.3|34671.3|34810.1|34669.1|11
1625633660000|2021-07-07 04:54:20|34813.3|34672.3|34818.7|34677.7|34834.1|34693.1|34813.3|34672.3|34
1625633670000|2021-07-07 04:54:30|34819.8|34678.8|34831.4|34690.4|34831.4|34690.4|34816.5|34675.5|33
1625633680000|2021-07-07 04:54:40|34829.5|34688.5|34830.7|34689.7|34831.5|34690.5|34826.9|34685.9|26
1625633690000|2021-07-07 04:54:50|34830.8|34689.8|34828.6|34687.6|34831.3|34690.3|34828.5|34687.5|22
1625633700000|2021-07-07 04:55:00|34829.5|34688.5|34856|34715|34856|34715|34829.2|34688.2|33
1625633710000|2021-07-07 04:55:10|34857.7|34716.7|34840|34699|34874.4|34733.4|34840|34699|37
1625633720000|2021-07-07 04:55:20|34835.2|34694.2|34847.9|34706.9|34850.8|34709.8|34830.9|34689.9|35
1625633730000|2021-07-07 04:55:30|34847.1|34706.1|34848.4|34707.4|34850.7|34709.7|34839|34698|32
1625633740000|2021-07-07 04:55:40|34848.5|34707.5|34836.1|34695.1|34852.3|34711.3|34835.3|34694.3|28
1625633750000|2021-07-07 04:55:50|34841.3|34700.3|34856.1|34715.1|34860|34719|34836.1|34695.1|32
1625633760000|2021-07-07 04:56:00|34853.4|34712.4|34852.6|34711.6|34859.1|34718.1|34842.4|34701.4|32
1625633770000|2021-07-07 04:56:10|34853.5|34712.5|34855|34714|34857|34716|34853.5|34712.5|18
1625633780000|2021-07-07 04:56:20|34855.1|34714.1|34848.1|34707.1|34855.1|34714.1|34847.7|34706.7|21
1625633790000|2021-07-07 04:56:30|34847.8|34706.8|34847.9|34706.9|34849.9|34708.9|34845.3|34704.3|31
1625633800000|2021-07-07 04:56:40|34848.1|34707.1|34841.1|34700.1|34848.1|34707.1|34839.6|34698.6|32
1625633810000|2021-07-07 04:56:50|34841.2|34700.2|34840.9|34699.9|34841.6|34700.6|34839.6|34698.6|20
1625633820000|2021-07-07 04:57:00|34840.8|34699.8|34828.8|34687.8|34840.9|34699.9|34822.7|34681.7|28
1625633830000|2021-07-07 04:57:10|34828.2|34687.2|34817.2|34676.2|34828.7|34687.7|34817.2|34676.2|34
1625633840000|2021-07-07 04:57:20|34816.8|34675.8|34810.9|34669.9|34816.8|34675.8|34810.9|34669.9|23
1625633850000|2021-07-07 04:57:30|34810.1|34669.1|34814|34673|34819.2|34678.2|34810.1|34669.1|27
1625633860000|2021-07-07 04:57:40|34813.9|34672.9|34815.3|34674.3|34818.6|34677.6|34813.1|34672.1|21
1625633870000|2021-07-07 04:57:50|34815|34674|34810.9|34669.9|34815|34674|34810.6|34669.6|31
1625633880000|2021-07-07 04:58:00|34811.9|34670.9|34813.7|34672.7|34813.7|34672.7|34809.8|34668.8|27
1625633890000|2021-07-07 04:58:10|34813.9|34672.9|34813.5|34672.5|34815.3|34674.3|34811.7|34670.7|19
1625633900000|2021-07-07 04:58:20|34813.3|34672.3|34813.1|34672.1|34813.3|34672.3|34813|34672|13
1625633910000|2021-07-07 04:58:30|34813|34672|34813.1|34672.1|34813.1|34672.1|34813|34672|4
1625633920000|2021-07-07 04:58:40|34810.9|34669.9|34813.1|34672.1|34813.1|34672.1|34810.9|34669.9|4
1625633930000|2021-07-07 04:58:50|34813.3|34672.3|34807.9|34666.9|34813.3|34672.3|34806.6|34665.6|25
1625633940000|2021-07-07 04:59:00|34808.5|34667.5|34795.4|34654.4|34809.7|34668.7|34790.8|34649.8|24
1625633950000|2021-07-07 04:59:10|34797.6|34656.6|34801|34660|34801.1|34660.1|34792.1|34651.1|19
1625633960000|2021-07-07 04:59:20|34801.2|34660.2|34811.3|34670.3|34815.8|34674.8|34800.7|34659.7|22
1625633970000|2021-07-07 04:59:30|34807.4|34666.4|34795.5|34654.5|34811.3|34670.3|34793.7|34652.7|11
1625633980000|2021-07-07 04:59:40|34795.1|34654.1|34795.2|34654.2|34798.7|34657.7|34794.4|34653.4|17
1625633990000|2021-07-07 04:59:50|34795.7|34654.7|34793.5|34652.5|34799.7|34658.7|34793.5|34652.5|20
1625634000000|2021-07-07 05:00:00|34795.2|34654.2|34826.2|34685.2|34831.4|34690.4|34795.1|34654.1|30
1625634010000|2021-07-07 05:00:10|34827.7|34686.7|34798|34657|34827.9|34686.9|34798|34657|32
1625634020000|2021-07-07 05:00:20|34799.9|34658.9|34794.3|34653.3|34802.7|34661.7|34793.8|34652.8|32
1625634030000|2021-07-07 05:00:30|34794.2|34653.2|34790.8|34649.8|34795.2|34654.2|34790.8|34649.8|26
1625634040000|2021-07-07 05:00:40|34794.2|34653.2|34799.1|34658.1|34804.9|34663.9|34790.8|34649.8|33
1625634050000|2021-07-07 05:00:50|34800.1|34659.1|34815.4|34674.4|34815.4|34674.4|34797|34656|28
1625634060000|2021-07-07 05:01:00|34818.1|34677.1|34821.9|34680.9|34822.4|34681.4|34812.5|34671.5|33
1625634070000|2021-07-07 05:01:10|34820.8|34679.8|34819|34678|34822.1|34681.1|34819|34678|11
1625634080000|2021-07-07 05:01:20|34819.5|34678.5|34826.8|34685.8|34826.8|34685.8|34816.7|34675.7|21
1625634090000|2021-07-07 05:01:30|34826.3|34685.3|34822.7|34681.7|34826.8|34685.8|34820.1|34679.1|18
1625634100000|2021-07-07 05:01:40|34820.5|34679.5|34807.2|34666.2|34820.5|34679.5|34805.4|34664.4|17
1625634110000|2021-07-07 05:01:50|34809.1|34668.1|34810.8|34669.8|34812|34671|34809.1|34668.1|4
1625634120000|2021-07-07 05:02:00|34810.4|34669.4|34809|34668|34812.4|34671.4|34808.2|34667.2|7
1625634130000|2021-07-07 05:02:10|34809.5|34668.5|34806.9|34665.9|34810.3|34669.3|34806.1|34665.1|21
1625634140000|2021-07-07 05:02:20|34805.8|34664.8|34803.8|34662.8|34805.8|34664.8|34802.6|34661.6|16
1625634150000|2021-07-07 05:02:30|34803.7|34662.7|34803.7|34662.7|34803.8|34662.8|34803.7|34662.7|3
1625634160000|2021-07-07 05:02:40|34803.8|34662.8|34806.4|34665.4|34807.9|34666.9|34803.8|34662.8|12
1625634170000|2021-07-07 05:02:50|34804.2|34663.2|34806.4|34665.4|34806.4|34665.4|34804.2|34663.2|2
1625634180000|2021-07-07 05:03:00|34808.1|34667.1|34800.3|34659.3|34808.1|34667.1|34799.6|34658.6|13
1625634190000|2021-07-07 05:03:10|34802.3|34661.3|34814.9|34673.9|34818.3|34677.3|34802.3|34661.3|31
1625634200000|2021-07-07 05:03:20|34815.7|34674.7|34820.7|34679.7|34824.6|34683.6|34815.7|34674.7|27
1625634210000|2021-07-07 05:03:30|34820.6|34679.6|34833.4|34692.4|34834.4|34693.4|34820.3|34679.3|23
1625634220000|2021-07-07 05:03:40|34833.1|34692.1|34838.1|34697.1|34843.5|34702.5|34833.1|34692.1|28
1625634230000|2021-07-07 05:03:50|34838|34697|34841.4|34700.4|34843.2|34702.2|34838|34697|28
1625634240000|2021-07-07 05:04:00|34841.3|34700.3|34838.3|34697.3|34841.4|34700.4|34838.3|34697.3|22
1625634250000|2021-07-07 05:04:10|34837.1|34696.1|34836.3|34695.3|34838.9|34697.9|34834.4|34693.4|25
1625634260000|2021-07-07 05:04:20|34836.9|34695.9|34837.6|34696.6|34841.9|34700.9|34836.9|34695.9|20
1625634270000|2021-07-07 05:04:30|34836.2|34695.2|34840.8|34699.8|34840.8|34699.8|34825.2|34684.2|32
1625634280000|2021-07-07 05:04:40|34841.3|34700.3|34844.6|34703.6|34844.6|34703.6|34836.7|34695.7|33
1625634290000|2021-07-07 05:04:50|34845.1|34704.1|34841.6|34700.6|34845.1|34704.1|34839.4|34698.4|24
1625634300000|2021-07-07 05:05:00|34841.2|34700.2|34840.1|34699.1|34844.6|34703.6|34839.6|34698.6|24
1625634310000|2021-07-07 05:05:10|34839.6|34698.6|34844|34703|34846.4|34705.4|34838.7|34697.7|22
1625634320000|2021-07-07 05:05:20|34844.6|34703.6|34846.9|34705.9|34850.3|34709.3|34844.6|34703.6|22
1625634330000|2021-07-07 05:05:30|34847|34706|34846.1|34705.1|34847|34706|34844.3|34703.3|17
1625634340000|2021-07-07 05:05:40|34846|34705|34865.5|34724.5|34865.9|34724.9|34844.9|34703.9|25
1625634350000|2021-07-07 05:05:50|34864|34723|34848.8|34707.8|34864|34723|34848.8|34707.8|15
1625634360000|2021-07-07 05:06:00|34848.1|34707.1|34859.1|34718.1|34859.1|34718.1|34847.5|34706.5|18
1625634370000|2021-07-07 05:06:10|34858.8|34717.8|34854.8|34713.8|34858.8|34717.8|34853|34712|15
1625634380000|2021-07-07 05:06:20|34855.7|34714.7|34853.3|34712.3|34855.8|34714.8|34853.2|34712.2|12
1625634390000|2021-07-07 05:06:30|34853.2|34712.2|34853.8|34712.8|34853.8|34712.8|34852.6|34711.6|8
1625634400000|2021-07-07 05:06:40|34853.9|34712.9|34853.9|34712.9|34853.9|34712.9|34853.7|34712.7|10
1625634410000|2021-07-07 05:06:50|34851.5|34710.5|34847.3|34706.3|34851.5|34710.5|34843.6|34702.6|22
1625634420000|2021-07-07 05:07:00|34844.7|34703.7|34845.3|34704.3|34845.6|34704.6|34838.4|34697.4|27
1625634430000|2021-07-07 05:07:10|34845.4|34704.4|34840.2|34699.2|34852.8|34711.8|34838.7|34697.7|31
1625634440000|2021-07-07 05:07:20|34842.6|34701.6|34843.6|34702.6|34846|34705|34840.5|34699.5|22
1625634450000|2021-07-07 05:07:30|34844|34703|34842.2|34701.2|34849.4|34708.4|34842.2|34701.2|28
1625634460000|2021-07-07 05:07:40|34842|34701|34833.9|34692.9|34842|34701|34830.1|34689.1|22
1625634470000|2021-07-07 05:07:50|34834.2|34693.2|34824.1|34683.1|34835.8|34694.8|34824.1|34683.1|34
1625634480000|2021-07-07 05:08:00|34825.5|34684.5|34820.2|34679.2|34827.3|34686.3|34819.7|34678.7|24
1625634490000|2021-07-07 05:08:10|34820.5|34679.5|34810.5|34669.5|34820.7|34679.7|34808.3|34667.3|20
1625634500000|2021-07-07 05:08:20|34810.6|34669.6|34808.6|34667.6|34815|34674|34808.4|34667.4|17
1625634510000|2021-07-07 05:08:30|34808.8|34667.8|34759.3|34618.3|34808.8|34667.8|34749.8|34608.8|39
1625634520000|2021-07-07 05:08:40|34757.9|34616.9|34737.4|34596.4|34760.8|34619.8|34737.4|34596.4|30
1625634530000|2021-07-07 05:08:50|34737.6|34596.6|34727.6|34586.6|34742|34601|34724.1|34583.1|34
1625634540000|2021-07-07 05:09:00|34726|34585|34677.6|34536.6|34726.6|34585.6|34677.6|34536.6|39
1625634550000|2021-07-07 05:09:10|34679.1|34538.1|34686.3|34545.3|34692.7|34551.7|34673.8|34532.8|37
1625634560000|2021-07-07 05:09:20|34685.6|34544.6|34718.4|34577.4|34728.1|34587.1|34685.4|34544.4|30
1625634570000|2021-07-07 05:09:30|34718|34577|34718|34577|34725.6|34584.6|34718|34577|24
1625634580000|2021-07-07 05:09:40|34720|34579|34734.4|34593.4|34741.1|34600.1|34720|34579|37
1625634590000|2021-07-07 05:09:50|34733.9|34592.9|34733.4|34592.4|34733.9|34592.9|34731.3|34590.3|19
1625634600000|2021-07-07 05:10:00|34732.9|34591.9|34736.3|34595.3|34739|34598|34726.9|34585.9|28
1625634610000|2021-07-07 05:10:10|34732.6|34591.6|34741.9|34600.9|34744.9|34603.9|34731.5|34590.5|29
1625634620000|2021-07-07 05:10:20|34742.5|34601.5|34748.7|34607.7|34748.7|34607.7|34741.7|34600.7|19
1625634630000|2021-07-07 05:10:30|34746.7|34605.7|34726.7|34585.7|34746.7|34605.7|34726.7|34585.7|26
1625634640000|2021-07-07 05:10:40|34731.3|34590.3|34734.1|34593.1|34736.2|34595.2|34730.8|34589.8|31
1625634650000|2021-07-07 05:10:50|34732.1|34591.1|34732.1|34591.1|34735.4|34594.4|34730.1|34589.1|23
1625634660000|2021-07-07 05:11:00|34732.4|34591.4|34734.3|34593.3|34739.4|34598.4|34731.1|34590.1|33
1625634670000|2021-07-07 05:11:10|34731.9|34590.9|34738.4|34597.4|34740.5|34599.5|34731.5|34590.5|17
1625634680000|2021-07-07 05:11:20|34739.2|34598.2|34743.4|34602.4|34743.4|34602.4|34738.7|34597.7|24
1625634690000|2021-07-07 05:11:30|34743.1|34602.1|34747.4|34606.4|34750.5|34609.5|34743.1|34602.1|29
1625634700000|2021-07-07 05:11:40|34747.1|34606.1|34748.1|34607.1|34749.7|34608.7|34746.6|34605.6|22
1625634710000|2021-07-07 05:11:50|34746.4|34605.4|34747.5|34606.5|34747.5|34606.5|34746|34605|14
1625634720000|2021-07-07 05:12:00|34747.3|34606.3|34746|34605|34749.6|34608.6|34746|34605|15
1625634730000|2021-07-07 05:12:10|34745.8|34604.8|34747.5|34606.5|34748.2|34607.2|34744.5|34603.5|17
1625634740000|2021-07-07 05:12:20|34747.1|34606.1|34749.3|34608.3|34750.6|34609.6|34747.1|34606.1|16
1625634770000|2021-07-07 05:12:50|34750.3|34609.3|34751.8|34610.8|34751.8|34610.8|34750.3|34609.3|6
1625634780000|2021-07-07 05:13:00|34753.4|34612.4|34753.1|34612.1|34753.4|34612.4|34747.8|34606.8|24
1625634790000|2021-07-07 05:13:10|34751.9|34610.9|34748|34607|34752.2|34611.2|34745.4|34604.4|25
1625634800000|2021-07-07 05:13:20|34750.5|34609.5|34749.1|34608.1|34754.4|34613.4|34748.6|34607.6|19
1625634810000|2021-07-07 05:13:30|34749.3|34608.3|34750.1|34609.1|34754.9|34613.9|34748.9|34607.9|19
1625634820000|2021-07-07 05:13:40|34750.3|34609.3|34748.1|34607.1|34753|34612|34747.1|34606.1|15
1625634830000|2021-07-07 05:13:50|34743|34602|34737|34596|34743|34602|34729.7|34588.7|35
1625634840000|2021-07-07 05:14:00|34737.4|34596.4|34752|34611|34754.6|34613.6|34737.3|34596.3|30
1625634850000|2021-07-07 05:14:10|34751|34610|34753.2|34612.2|34753.6|34612.6|34750.8|34609.8|21
1625634860000|2021-07-07 05:14:20|34751.3|34610.3|34751.3|34610.3|34753.3|34612.3|34751.3|34610.3|7
1625634870000|2021-07-07 05:14:30|34753.2|34612.2|34754.6|34613.6|34754.6|34613.6|34751.3|34610.3|8
1625634880000|2021-07-07 05:14:40|34754.8|34613.8|34755.8|34614.8|34756.4|34615.4|34754.5|34613.5|14
1625634890000|2021-07-07 05:14:50|34754.7|34613.7|34755.1|34614.1|34755.9|34614.9|34754|34613|16
1625634900000|2021-07-07 05:15:00|34756.9|34615.9|34769.7|34628.7|34772.8|34631.8|34755.1|34614.1|26
1625634910000|2021-07-07 05:15:10|34769.8|34628.8|34776.3|34635.3|34778.9|34637.9|34768|34627|19
1625634920000|2021-07-07 05:15:20|34778.9|34637.9|34774.8|34633.8|34781.6|34640.6|34774.5|34633.5|28
1625634930000|2021-07-07 05:15:30|34774.6|34633.6|34775.5|34634.5|34780.5|34639.5|34774.4|34633.4|24
1625634940000|2021-07-07 05:15:40|34775.4|34634.4|34775.2|34634.2|34778.3|34637.3|34773.6|34632.6|23
1625634950000|2021-07-07 05:15:50|34775.4|34634.4|34770.7|34629.7|34778.8|34637.8|34768.4|34627.4|27
1625634960000|2021-07-07 05:16:00|34774.8|34633.8|34774.9|34633.9|34781.6|34640.6|34772.4|34631.4|33
1625634970000|2021-07-07 05:16:10|34774.8|34633.8|34775.4|34634.4|34775.4|34634.4|34774.7|34633.7|9
1625634980000|2021-07-07 05:16:20|34776.2|34635.2|34776|34635|34779.8|34638.8|34776|34635|16
1625634990000|2021-07-07 05:16:30|34775.9|34634.9|34790.9|34649.9|34791.5|34650.5|34775.9|34634.9|18
1625635000000|2021-07-07 05:16:40|34790.7|34649.7|34791.9|34650.9|34792.6|34651.6|34788.1|34647.1|21
1625635010000|2021-07-07 05:16:50|34792.5|34651.5|34801.8|34660.8|34801.8|34660.8|34792.3|34651.3|19
1625635020000|2021-07-07 05:17:00|34799.7|34658.7|34804.2|34663.2|34804.9|34663.9|34797.5|34656.5|25
1625635030000|2021-07-07 05:17:10|34807.2|34666.2|34809|34668|34811.1|34670.1|34807.2|34666.2|30
1625635040000|2021-07-07 05:17:20|34808.9|34667.9|34811.6|34670.6|34814.9|34673.9|34808.9|34667.9|20
1625635050000|2021-07-07 05:17:30|34811.9|34670.9|34819.4|34678.4|34821.3|34680.3|34811.9|34670.9|31
1625635060000|2021-07-07 05:17:40|34818.9|34677.9|34824.8|34683.8|34824.8|34683.8|34818.5|34677.5|22
1625635070000|2021-07-07 05:17:50|34832|34691|34824.9|34683.9|34832|34691|34824.9|34683.9|7
1625635080000|2021-07-07 05:18:00|34827.5|34686.5|34841.8|34700.8|34844.2|34703.2|34824.9|34683.9|28
1625635090000|2021-07-07 05:18:10|34840.5|34699.5|34844.7|34703.7|34854.8|34713.8|34839.3|34698.3|32
1625635100000|2021-07-07 05:18:20|34844.1|34703.1|34846.2|34705.2|34849.3|34708.3|34843.5|34702.5|22
1625635110000|2021-07-07 05:18:30|34846.3|34705.3|34851.4|34710.4|34855|34714|34846.3|34705.3|20
1625635120000|2021-07-07 05:18:40|34851.8|34710.8|34877.2|34736.2|34879.4|34738.4|34851.5|34710.5|30
1625635130000|2021-07-07 05:18:50|34876.6|34735.6|34876.7|34735.7|34882.3|34741.3|34875.5|34734.5|27
1625635140000|2021-07-07 05:19:00|34876.6|34735.6|34861.1|34720.1|34878.8|34737.8|34861.1|34720.1|32
1625635150000|2021-07-07 05:19:10|34861.9|34720.9|34859.2|34718.2|34861.9|34720.9|34857.6|34716.6|30
1625635160000|2021-07-07 05:19:20|34859.3|34718.3|34860.6|34719.6|34861.8|34720.8|34858.6|34717.6|35
1625635170000|2021-07-07 05:19:30|34860.1|34719.1|34859.4|34718.4|34862|34721|34856.9|34715.9|29
1625635180000|2021-07-07 05:19:40|34860.8|34719.8|34857.4|34716.4|34863.8|34722.8|34857.4|34716.4|29
1625635190000|2021-07-07 05:19:50|34856.3|34715.3|34872|34731|34873.4|34732.4|34856.2|34715.2|33
1625635200000|2021-07-07 05:20:00|34872.8|34731.8|34864.7|34723.7|34874.2|34733.2|34863.9|34722.9|35
1625635210000|2021-07-07 05:20:10|34864.5|34723.5|34835.4|34694.4|34864.5|34723.5|34834.9|34693.9|33
1625635220000|2021-07-07 05:20:20|34834.5|34693.5|34836.9|34695.9|34840.4|34699.4|34834.5|34693.5|13
1625635230000|2021-07-07 05:20:30|34836.6|34695.6|34839.1|34698.1|34844.1|34703.1|34836.6|34695.6|25
1625635240000|2021-07-07 05:20:40|34837.6|34696.6|34852.1|34711.1|34856.3|34715.3|34837.2|34696.2|32
1625635250000|2021-07-07 05:20:50|34852.8|34711.8|34855.8|34714.8|34857.1|34716.1|34850.6|34709.6|30
1625635260000|2021-07-07 05:21:00|34853.1|34712.1|34845.9|34704.9|34855.4|34714.4|34845.9|34704.9|27
1625635270000|2021-07-07 05:21:10|34846.4|34705.4|34859.1|34718.1|34864.1|34723.1|34846.4|34705.4|32
1625635280000|2021-07-07 05:21:20|34858.8|34717.8|34860.6|34719.6|34863.9|34722.9|34858.6|34717.6|31
1625635290000|2021-07-07 05:21:30|34860.5|34719.5|34860.9|34719.9|34864.8|34723.8|34859.2|34718.2|17
1625635300000|2021-07-07 05:21:40|34860|34719|34861.5|34720.5|34862.4|34721.4|34859.7|34718.7|26
1625635310000|2021-07-07 05:21:50|34861.2|34720.2|34862|34721|34862.1|34721.1|34860.2|34719.2|25
1625635320000|2021-07-07 05:22:00|34861.9|34720.9|34852.6|34711.6|34863.3|34722.3|34852.6|34711.6|26
1625635330000|2021-07-07 05:22:10|34852.1|34711.1|34847.7|34706.7|34852.1|34711.1|34847.7|34706.7|6
1625635340000|2021-07-07 05:22:20|34849.1|34708.1|34840.6|34699.6|34849.5|34708.5|34839.2|34698.2|33
1625635350000|2021-07-07 05:22:30|34840.9|34699.9|34840.1|34699.1|34842.1|34701.1|34839.6|34698.6|26
1625635360000|2021-07-07 05:22:40|34840|34699|34839.4|34698.4|34840.7|34699.7|34839.1|34698.1|25
1625635370000|2021-07-07 05:22:50|34839.3|34698.3|34834.8|34693.8|34839.8|34698.8|34834.8|34693.8|6
1625635380000|2021-07-07 05:23:00|34835.4|34694.4|34834.8|34693.8|34835.5|34694.5|34834.5|34693.5|7
1625635390000|2021-07-07 05:23:10|34834.5|34693.5|34834.8|34693.8|34834.8|34693.8|34834.2|34693.2|5
1625635400000|2021-07-07 05:23:20|34832.7|34691.7|34832.8|34691.8|34833.9|34692.9|34832.2|34691.2|15
1625635410000|2021-07-07 05:23:30|34832.9|34691.9|34832|34691|34834.5|34693.5|34830.9|34689.9|18
1625635420000|2021-07-07 05:23:40|34832.1|34691.1|34832.6|34691.6|34841.7|34700.7|34832.1|34691.1|34
1625635430000|2021-07-07 05:23:50|34833.7|34692.7|34833.3|34692.3|34834.7|34693.7|34832.5|34691.5|19
1625635440000|2021-07-07 05:24:00|34833.4|34692.4|34834.7|34693.7|34835.5|34694.5|34833.2|34692.2|14
1625635450000|2021-07-07 05:24:10|34834.8|34693.8|34833.3|34692.3|34836.4|34695.4|34833.3|34692.3|20
1625635460000|2021-07-07 05:24:20|34833.2|34692.2|34832.4|34691.4|34834.2|34693.2|34832.4|34691.4|20
1625635470000|2021-07-07 05:24:30|34834.2|34693.2|34836.4|34695.4|34848.6|34707.6|34831.7|34690.7|28
1625635480000|2021-07-07 05:24:40|34836.3|34695.3|34836.2|34695.2|34839.1|34698.1|34835.5|34694.5|22
1625635490000|2021-07-07 05:24:50|34837.6|34696.6|34830.1|34689.1|34837.6|34696.6|34825.3|34684.3|24
1625635500000|2021-07-07 05:25:00|34829.9|34688.9|34830.8|34689.8|34832.3|34691.3|34829.4|34688.4|8
1625635510000|2021-07-07 05:25:10|34831.9|34690.9|34829.3|34688.3|34844.5|34703.5|34829.3|34688.3|20
1625635520000|2021-07-07 05:25:20|34830.7|34689.7|34834.9|34693.9|34841.1|34700.1|34829.3|34688.3|8
1625635530000|2021-07-07 05:25:30|34839.9|34698.9|34846.2|34705.2|34846.2|34705.2|34837.8|34696.8|16
1625635540000|2021-07-07 05:25:40|34842.1|34701.1|34846.8|34705.8|34850.4|34709.4|34842.1|34701.1|21
1625635550000|2021-07-07 05:25:50|34846.6|34705.6|34855.7|34714.7|34855.7|34714.7|34846.6|34705.6|17
1625635560000|2021-07-07 05:26:00|34855.1|34714.1|34855.6|34714.6|34862.5|34721.5|34854.8|34713.8|24
1625635570000|2021-07-07 05:26:10|34855.7|34714.7|34856|34715|34856.8|34715.8|34854.4|34713.4|13
1625635580000|2021-07-07 05:26:20|34855.9|34714.9|34855.9|34714.9|34856|34715|34855.9|34714.9|7
1625635590000|2021-07-07 05:26:30|34856|34715|34858.9|34717.9|34861.6|34720.6|34856|34715|7
1625635600000|2021-07-07 05:26:40|34859.2|34718.2|34858.2|34717.2|34859.9|34718.9|34857|34716|22
1625635610000|2021-07-07 05:26:50|34859.5|34718.5|34858.1|34717.1|34859.5|34718.5|34857|34716|15
1625635620000|2021-07-07 05:27:00|34856.8|34715.8|34857|34716|34859.1|34718.1|34856.8|34715.8|18
1625635630000|2021-07-07 05:27:10|34859.1|34718.1|34876.1|34735.1|34878.4|34737.4|34859.1|34718.1|27
1625635640000|2021-07-07 05:27:20|34876.6|34735.6|34883.8|34742.8|34885.2|34744.2|34876.6|34735.6|26
1625635650000|2021-07-07 05:27:30|34884|34743|34892.3|34751.3|34892.5|34751.5|34884|34743|22
1625635660000|2021-07-07 05:27:40|34891.4|34750.4|34914.3|34773.3|34914.3|34773.3|34891.4|34750.4|20
1625635670000|2021-07-07 05:27:50|34914|34773|34913.8|34772.8|34914.2|34773.2|34904.1|34763.1|31
1625635680000|2021-07-07 05:28:00|34913.5|34772.5|34900.7|34759.7|34913.5|34772.5|34900.1|34759.1|24
1625635690000|2021-07-07 05:28:10|34902.7|34761.7|34900.9|34759.9|34908.6|34767.6|34900.9|34759.9|24
1625635700000|2021-07-07 05:28:20|34901.8|34760.8|34910.1|34769.1|34910.1|34769.1|34901.8|34760.8|23
1625635710000|2021-07-07 05:28:30|34909.8|34768.8|34916.1|34775.1|34916.1|34775.1|34905.8|34764.8|18
1625635720000|2021-07-07 05:28:40|34916.2|34775.2|34916.4|34775.4|34938.2|34797.2|34912.9|34771.9|35
1625635730000|2021-07-07 05:28:50|34916.3|34775.3|34900.1|34759.1|34916.7|34775.7|34899.3|34758.3|33
1625635740000|2021-07-07 05:29:00|34899.6|34758.6|34905.6|34764.6|34907.4|34766.4|34899.6|34758.6|27
1625635750000|2021-07-07 05:29:10|34906.4|34765.4|34926.1|34785.1|34930.5|34789.5|34906.4|34765.4|36
1625635760000|2021-07-07 05:29:20|34924.8|34783.8|34924.5|34783.5|34940.3|34799.3|34922.3|34781.3|30
1625635770000|2021-07-07 05:29:30|34922.4|34781.4|34926.4|34785.4|34929.1|34788.1|34922.4|34781.4|15
1625635780000|2021-07-07 05:29:40|34926.8|34785.8|34923.5|34782.5|34928.4|34787.4|34922.7|34781.7|20
1625635790000|2021-07-07 05:29:50|34923.2|34782.2|34908.7|34767.7|34923.2|34782.2|34906.3|34765.3|31
1625635800000|2021-07-07 05:30:00|34908.6|34767.6|34911|34770|34912.2|34771.2|34905.9|34764.9|29
1625635810000|2021-07-07 05:30:10|34915.5|34774.5|34908.1|34767.1|34916.5|34775.5|34907.5|34766.5|28
1625635820000|2021-07-07 05:30:20|34908.2|34767.2|34918.4|34777.4|34920.5|34779.5|34907.6|34766.6|15
1625635830000|2021-07-07 05:30:30|34918.1|34777.1|34920.1|34779.1|34923.9|34782.9|34917.8|34776.8|17
1625635840000|2021-07-07 05:30:40|34922.7|34781.7|34921|34780|34922.7|34781.7|34920.3|34779.3|8
1625635850000|2021-07-07 05:30:50|34921.1|34780.1|34920|34779|34922.3|34781.3|34912.5|34771.5|13
1625635860000|2021-07-07 05:31:00|34918.6|34777.6|34918.6|34777.6|34919|34778|34917.7|34776.7|9
1625635870000|2021-07-07 05:31:10|34919|34778|34920.3|34779.3|34920.3|34779.3|34919|34778|3
1625635880000|2021-07-07 05:31:20|34924.8|34783.8|34924.9|34783.9|34925.6|34784.6|34921.8|34780.8|14
1625635890000|2021-07-07 05:31:30|34924.6|34783.6|34921.3|34780.3|34929.1|34788.1|34919.8|34778.8|22
1625635900000|2021-07-07 05:31:40|34917.9|34776.9|34917.9|34776.9|34923.1|34782.1|34917.9|34776.9|10
1625635910000|2021-07-07 05:31:50|34918.5|34777.5|34918.5|34777.5|34918.5|34777.5|34918.5|34777.5|1
1625635920000|2021-07-07 05:32:00|34917.4|34776.4|34908.5|34767.5|34918.5|34777.5|34906.7|34765.7|14
1625635930000|2021-07-07 05:32:10|34906.1|34765.1|34907.2|34766.2|34908.5|34767.5|34906.1|34765.1|7
1625635940000|2021-07-07 05:32:20|34902.8|34761.8|34892.4|34751.4|34907.9|34766.9|34889.2|34748.2|21
1625635950000|2021-07-07 05:32:30|34891.6|34750.6|34887.1|34746.1|34891.6|34750.6|34882.3|34741.3|26
1625635960000|2021-07-07 05:32:40|34887.2|34746.2|34881.5|34740.5|34887.2|34746.2|34876.9|34735.9|22
1625635970000|2021-07-07 05:32:50|34881.3|34740.3|34868.5|34727.5|34881.3|34740.3|34868.4|34727.4|20
1625635980000|2021-07-07 05:33:00|34868.2|34727.2|34856.8|34715.8|34868.8|34727.8|34853.5|34712.5|26
1625635990000|2021-07-07 05:33:10|34854.9|34713.9|34856.6|34715.6|34858.9|34717.9|34854.5|34713.5|23
1625636000000|2021-07-07 05:33:20|34856.5|34715.5|34856.7|34715.7|34857.6|34716.6|34855.4|34714.4|10
1625636020000|2021-07-07 05:33:40|34856.6|34715.6|34856.4|34715.4|34856.6|34715.6|34856.4|34715.4|2
1625636030000|2021-07-07 05:33:50|34856.2|34715.2|34855|34714|34856.4|34715.4|34854.3|34713.3|12
1625636040000|2021-07-07 05:34:00|34855.1|34714.1|34843.6|34702.6|34856.2|34715.2|34843.6|34702.6|28
1625636050000|2021-07-07 05:34:10|34844.1|34703.1|34835|34694|34845.6|34704.6|34831.5|34690.5|31
1625636060000|2021-07-07 05:34:20|34834.3|34693.3|34831.2|34690.2|34835.5|34694.5|34825|34684|16
1625636070000|2021-07-07 05:34:30|34831.4|34690.4|34843.8|34702.8|34844.7|34703.7|34831.4|34690.4|21
1625636080000|2021-07-07 05:34:40|34843.7|34702.7|34843.9|34702.9|34845.4|34704.4|34841.5|34700.5|19
1625636090000|2021-07-07 05:34:50|34843.8|34702.8|34840.6|34699.6|34843.8|34702.8|34840.6|34699.6|14
1625636100000|2021-07-07 05:35:00|34841.2|34700.2|34856.4|34715.4|34856.6|34715.6|34840.6|34699.6|24
1625636110000|2021-07-07 05:35:10|34856.5|34715.5|34856.1|34715.1|34856.5|34715.5|34855.9|34714.9|5
1625636120000|2021-07-07 05:35:20|34856|34715|34859.7|34718.7|34862.8|34721.8|34856|34715|18
1625636130000|2021-07-07 05:35:30|34859.5|34718.5|34858.2|34717.2|34859.5|34718.5|34858|34717|26
1625636140000|2021-07-07 05:35:40|34858.7|34717.7|34858.9|34717.9|34858.9|34717.9|34857.5|34716.5|6
1625636150000|2021-07-07 05:35:50|34858.5|34717.5|34856.9|34715.9|34858.5|34717.5|34856.9|34715.9|4
1625636160000|2021-07-07 05:36:00|34858.5|34717.5|34858.5|34717.5|34858.5|34717.5|34856.3|34715.3|3
1625636170000|2021-07-07 05:36:10|34855.6|34714.6|34858.5|34717.5|34858.5|34717.5|34855.6|34714.6|2
1625636180000|2021-07-07 05:36:20|34855.6|34714.6|34855.6|34714.6|34855.6|34714.6|34855.6|34714.6|1
1625636190000|2021-07-07 05:36:30|34858.5|34717.5|34856.9|34715.9|34858.5|34717.5|34856.9|34715.9|2
1625636200000|2021-07-07 05:36:40|34857.6|34716.6|34857.6|34716.6|34857.6|34716.6|34855.5|34714.5|7
1625636210000|2021-07-07 05:36:50|34856.9|34715.9|34856.9|34715.9|34858.5|34717.5|34856.9|34715.9|5
1625636220000|2021-07-07 05:37:00|34858.5|34717.5|34858.5|34717.5|34864.1|34723.1|34857.1|34716.1|27
1625636230000|2021-07-07 05:37:10|34857.4|34716.4|34857.4|34716.4|34858.9|34717.9|34857.3|34716.3|7
1625636240000|2021-07-07 05:37:20|34857.5|34716.5|34857.3|34716.3|34857.5|34716.5|34857.3|34716.3|5
1625636250000|2021-07-07 05:37:30|34857.6|34716.6|34860.4|34719.4|34860.4|34719.4|34857.6|34716.6|11
1625636260000|2021-07-07 05:37:40|34860.8|34719.8|34858.6|34717.6|34862.7|34721.7|34858.6|34717.6|7
1625636270000|2021-07-07 05:37:50|34860|34719|34862.8|34721.8|34863|34722|34857.9|34716.9|20
1625636280000|2021-07-07 05:38:00|34861.3|34720.3|34863|34722|34863.2|34722.2|34860.7|34719.7|12
1625636290000|2021-07-07 05:38:10|34863.1|34722.1|34864.8|34723.8|34865.3|34724.3|34862.1|34721.1|18
1625636300000|2021-07-07 05:38:20|34864.5|34723.5|34867.9|34726.9|34867.9|34726.9|34864.5|34723.5|6
1625636310000|2021-07-07 05:38:30|34867.7|34726.7|34868.1|34727.1|34868.7|34727.7|34867.5|34726.5|13
1625636320000|2021-07-07 05:38:40|34868.5|34727.5|34867.7|34726.7|34868.5|34727.5|34867.7|34726.7|2
1625636330000|2021-07-07 05:38:50|34866.3|34725.3|34866.1|34725.1|34869.1|34728.1|34861.7|34720.7|25
1625636340000|2021-07-07 05:39:00|34863.6|34722.6|34866.8|34725.8|34869|34728|34863.6|34722.6|15
1625636350000|2021-07-07 05:39:10|34864.3|34723.3|34861.8|34720.8|34864.3|34723.3|34859.7|34718.7|14
1625636360000|2021-07-07 05:39:20|34861.9|34720.9|34862.3|34721.3|34862.4|34721.4|34860.8|34719.8|9
1625636370000|2021-07-07 05:39:30|34862.1|34721.1|34850.6|34709.6|34864|34723|34841.4|34700.4|23
1625636380000|2021-07-07 05:39:40|34850.7|34709.7|34850.5|34709.5|34857.4|34716.4|34848.8|34707.8|11
1625636390000|2021-07-07 05:39:50|34850|34709|34849.5|34708.5|34856.3|34715.3|34849.5|34708.5|5
1625636400000|2021-07-07 05:40:00|34855.8|34714.8|34851.1|34710.1|34855.8|34714.8|34838.9|34697.9|15
1625636410000|2021-07-07 05:40:10|34849.5|34708.5|34848.9|34707.9|34850.4|34709.4|34846.1|34705.1|23
1625636420000|2021-07-07 05:40:20|34847.9|34706.9|34847.9|34706.9|34850.1|34709.1|34847.9|34706.9|20
1625636430000|2021-07-07 05:40:30|34847.8|34706.8|34846.6|34705.6|34847.8|34706.8|34846.5|34705.5|22
1625636440000|2021-07-07 05:40:40|34846.7|34705.7|34846.4|34705.4|34847.6|34706.6|34846.4|34705.4|19
1625636450000|2021-07-07 05:40:50|34846.8|34705.8|34863.1|34722.1|34864.2|34723.2|34846.8|34705.8|20
1625636460000|2021-07-07 05:41:00|34856.9|34715.9|34859.6|34718.6|34865.4|34724.4|34853.4|34712.4|11
1625636470000|2021-07-07 05:41:10|34859.3|34718.3|34858.1|34717.1|34859.3|34718.3|34858.1|34717.1|13
1625636480000|2021-07-07 05:41:20|34857.8|34716.8|34857.5|34716.5|34857.8|34716.8|34855.3|34714.3|5
1625636490000|2021-07-07 05:41:30|34857.8|34716.8|34857.8|34716.8|34858|34717|34855.6|34714.6|20
1625636500000|2021-07-07 05:41:40|34857.6|34716.6|34857.4|34716.4|34858.1|34717.1|34857.1|34716.1|11
1625636510000|2021-07-07 05:41:50|34856.8|34715.8|34846.2|34705.2|34857.4|34716.4|34846.2|34705.2|14
1625636520000|2021-07-07 05:42:00|34848.1|34707.1|34839.1|34698.1|34848.1|34707.1|34838.5|34697.5|21
1625636530000|2021-07-07 05:42:10|34839|34698|34839|34698|34840.5|34699.5|34838.7|34697.7|9
1625636540000|2021-07-07 05:42:20|34839.1|34698.1|34839.3|34698.3|34841.3|34700.3|34839|34698|8
1625636550000|2021-07-07 05:42:30|34840.3|34699.3|34835.6|34694.6|34842.4|34701.4|34831.9|34690.9|12
1625636560000|2021-07-07 05:42:40|34836.3|34695.3|34836|34695|34836.8|34695.8|34836|34695|19
1625636570000|2021-07-07 05:42:50|34836.2|34695.2|34834.7|34693.7|34836.4|34695.4|34834.6|34693.6|9
1625636580000|2021-07-07 05:43:00|34832.2|34691.2|34816.1|34675.1|34834.8|34693.8|34816.1|34675.1|30
1625636590000|2021-07-07 05:43:10|34815.5|34674.5|34825.5|34684.5|34826.4|34685.4|34813.6|34672.6|14
1625636600000|2021-07-07 05:43:20|34826.1|34685.1|34806.2|34665.2|34828.6|34687.6|34806.1|34665.1|28
1625636610000|2021-07-07 05:43:30|34806.5|34665.5|34811.3|34670.3|34815.2|34674.2|34806.5|34665.5|31
1625636620000|2021-07-07 05:43:40|34811.1|34670.1|34811.4|34670.4|34811.4|34670.4|34808.6|34667.6|25
1625636630000|2021-07-07 05:43:50|34812.2|34671.2|34810.5|34669.5|34812.8|34671.8|34809.7|34668.7|21
1625636640000|2021-07-07 05:44:00|34810.4|34669.4|34803.5|34662.5|34813|34672|34803.1|34662.1|28
1625636650000|2021-07-07 05:44:10|34803|34662|34806.3|34665.3|34807.3|34666.3|34801.5|34660.5|14
1625636660000|2021-07-07 05:44:20|34805.9|34664.9|34800.4|34659.4|34805.9|34664.9|34800.4|34659.4|10
1625636670000|2021-07-07 05:44:30|34797.5|34656.5|34797.5|34656.5|34800.8|34659.8|34797.5|34656.5|7
1625636680000|2021-07-07 05:44:40|34798.7|34657.7|34799.4|34658.4|34804.4|34663.4|34798.1|34657.1|10
1625636690000|2021-07-07 05:44:50|34799.6|34658.6|34799.7|34658.7|34800|34659|34799.4|34658.4|11
1625636700000|2021-07-07 05:45:00|34800.1|34659.1|34812.5|34671.5|34812.5|34671.5|34800.1|34659.1|10
1625636710000|2021-07-07 05:45:10|34813|34672|34811|34670|34814.1|34673.1|34811|34670|15
1625636720000|2021-07-07 05:45:20|34811.5|34670.5|34837.9|34696.9|34839.3|34698.3|34811.3|34670.3|25
1625636730000|2021-07-07 05:45:30|34838.1|34697.1|34843.4|34702.4|34844.5|34703.5|34838.1|34697.1|26
1625636740000|2021-07-07 05:45:40|34843.3|34702.3|34841|34700|34844.3|34703.3|34839.8|34698.8|24
1625636750000|2021-07-07 05:45:50|34840.9|34699.9|34841.5|34700.5|34844.1|34703.1|34839.3|34698.3|24
1625636760000|2021-07-07 05:46:00|34841.4|34700.4|34847.8|34706.8|34847.9|34706.9|34841.4|34700.4|16
1625636770000|2021-07-07 05:46:10|34849.9|34708.9|34850.7|34709.7|34851.6|34710.6|34848.6|34707.6|24
1625636780000|2021-07-07 05:46:20|34848.9|34707.9|34848.6|34707.6|34850.7|34709.7|34848.6|34707.6|8
1625636790000|2021-07-07 05:46:30|34848.7|34707.7|34848.9|34707.9|34849.1|34708.1|34848.7|34707.7|6
1625636800000|2021-07-07 05:46:40|34849.1|34708.1|34841.9|34700.9|34849.1|34708.1|34841.8|34700.8|11
1625636810000|2021-07-07 05:46:50|34839.8|34698.8|34839.4|34698.4|34839.8|34698.8|34839.1|34698.1|6
1625636820000|2021-07-07 05:47:00|34844.5|34703.5|34844.3|34703.3|34844.5|34703.5|34839.1|34698.1|7
1625636830000|2021-07-07 05:47:10|34839.4|34698.4|34838.8|34697.8|34841.4|34700.4|34838.8|34697.8|7
1625636840000|2021-07-07 05:47:20|34839.4|34698.4|34839.1|34698.1|34841.2|34700.2|34838.8|34697.8|6
1625636850000|2021-07-07 05:47:30|34840.3|34699.3|34841.2|34700.2|34847.9|34706.9|34839.9|34698.9|25
1625636860000|2021-07-07 05:47:40|34839.7|34698.7|34843.2|34702.2|34845.1|34704.1|34839.6|34698.6|26
1625636870000|2021-07-07 05:47:50|34842|34701|34847.9|34706.9|34847.9|34706.9|34842|34701|15
1625636880000|2021-07-07 05:48:00|34848.1|34707.1|34847.9|34706.9|34848.1|34707.1|34847.9|34706.9|2
1625636890000|2021-07-07 05:48:10|34848.8|34707.8|34853.1|34712.1|34853.5|34712.5|34848.8|34707.8|14
1625636900000|2021-07-07 05:48:20|34852.7|34711.7|34855.9|34714.9|34855.9|34714.9|34852.4|34711.4|12
1625636910000|2021-07-07 05:48:30|34856.4|34715.4|34850.5|34709.5|34859.1|34718.1|34850.3|34709.3|15
1625636920000|2021-07-07 05:48:40|34859.2|34718.2|34862|34721|34862|34721|34855.8|34714.8|9
1625636930000|2021-07-07 05:48:50|34861.9|34720.9|34862.7|34721.7|34862.7|34721.7|34859.6|34718.6|5
1625636940000|2021-07-07 05:49:00|34863.6|34722.6|34863.5|34722.5|34865.1|34724.1|34862.7|34721.7|11
1625636950000|2021-07-07 05:49:10|34863.2|34722.2|34863.1|34722.1|34863.3|34722.3|34862.8|34721.8|7
1625636960000|2021-07-07 05:49:20|34863.3|34722.3|34865.4|34724.4|34867.1|34726.1|34863.3|34722.3|17
1625636970000|2021-07-07 05:49:30|34865.8|34724.8|34865.9|34724.9|34869.1|34728.1|34865.8|34724.8|12
1625636980000|2021-07-07 05:49:40|34864.6|34723.6|34865.7|34724.7|34867.4|34726.4|34864.6|34723.6|11
1625636990000|2021-07-07 05:49:50|34865.8|34724.8|34867.4|34726.4|34867.4|34726.4|34865.8|34724.8|11
1625637000000|2021-07-07 05:50:00|34867.1|34726.1|34867.5|34726.5|34869.7|34728.7|34866.9|34725.9|11
1625637010000|2021-07-07 05:50:10|34868.9|34727.9|34870.9|34729.9|34874.7|34733.7|34867.5|34726.5|14
1625637020000|2021-07-07 05:50:20|34870.8|34729.8|34871.1|34730.1|34871.1|34730.1|34870.6|34729.6|9
1625637030000|2021-07-07 05:50:30|34870.8|34729.8|34871.1|34730.1|34871.1|34730.1|34870.6|34729.6|3
1625637040000|2021-07-07 05:50:40|34870.6|34729.6|34870.6|34729.6|34871.5|34730.5|34869.5|34728.5|4
1625637050000|2021-07-07 05:50:50|34871.5|34730.5|34871.1|34730.1|34873.9|34732.9|34869.5|34728.5|6
1625637060000|2021-07-07 05:51:00|34870.8|34729.8|34879.1|34738.1|34882.3|34741.3|34870.8|34729.8|21
1625637070000|2021-07-07 05:51:10|34879.2|34738.2|34880.3|34739.3|34880.9|34739.9|34878.6|34737.6|22
1625637080000|2021-07-07 05:51:20|34871.5|34730.5|34874|34733|34874.4|34733.4|34871.5|34730.5|20
1625637090000|2021-07-07 05:51:30|34872.9|34731.9|34872.7|34731.7|34874.8|34733.8|34872.5|34731.5|16
1625637100000|2021-07-07 05:51:40|34873.9|34732.9|34870.1|34729.1|34873.9|34732.9|34869.8|34728.8|12
1625637110000|2021-07-07 05:51:50|34870.3|34729.3|34870.3|34729.3|34870.3|34729.3|34870.3|34729.3|1
1625637120000|2021-07-07 05:52:00|34867.3|34726.3|34870.3|34729.3|34870.3|34729.3|34867.3|34726.3|6
1625637130000|2021-07-07 05:52:10|34868.5|34727.5|34868.2|34727.2|34874.8|34733.8|34868.2|34727.2|13
1625637140000|2021-07-07 05:52:20|34870|34729|34872.1|34731.1|34872.6|34731.6|34868.3|34727.3|13
1625637150000|2021-07-07 05:52:30|34872.6|34731.6|34871.3|34730.3|34872.6|34731.6|34869.1|34728.1|7
1625637160000|2021-07-07 05:52:40|34871.9|34730.9|34871.6|34730.6|34872.6|34731.6|34871.1|34730.1|6
1625637170000|2021-07-07 05:52:50|34872.1|34731.1|34880.9|34739.9|34880.9|34739.9|34872.1|34731.1|8
1625637180000|2021-07-07 05:53:00|34880.5|34739.5|34903.6|34762.6|34903.6|34762.6|34880.2|34739.2|19
1625637190000|2021-07-07 05:53:10|34904.4|34763.4|34904.4|34763.4|34907.5|34766.5|34903.3|34762.3|24
1625637200000|2021-07-07 05:53:20|34905.7|34764.7|34932.5|34791.5|34934|34793|34905.6|34764.6|18
1625637210000|2021-07-07 05:53:30|34934.5|34793.5|34939.4|34798.4|34940.9|34799.9|34925.3|34784.3|16
1625637220000|2021-07-07 05:53:40|34940.9|34799.9|34940.9|34799.9|34946.3|34805.3|34940.9|34799.9|11
1625637230000|2021-07-07 05:53:50|34939.3|34798.3|34939.8|34798.8|34939.8|34798.8|34939.3|34798.3|2
1625637240000|2021-07-07 05:54:00|34940.9|34799.9|34940.8|34799.8|34940.9|34799.9|34940.8|34799.8|8
1625637250000|2021-07-07 05:54:10|34940.4|34799.4|34937.4|34796.4|34941.2|34800.2|34935.5|34794.5|14
1625637260000|2021-07-07 05:54:20|34936.2|34795.2|34928.6|34787.6|34936.2|34795.2|34926|34785|28
1625637270000|2021-07-07 05:54:30|34928.5|34787.5|34944.3|34803.3|34945|34804|34925.6|34784.6|24
1625637280000|2021-07-07 05:54:40|34944.4|34803.4|34930.2|34789.2|34944.4|34803.4|34927|34786|38
1625637290000|2021-07-07 05:54:50|34930.3|34789.3|34931.3|34790.3|34933.9|34792.9|34928.9|34787.9|21
1625637300000|2021-07-07 05:55:00|34931.1|34790.1|34941.5|34800.5|34944.6|34803.6|34930.5|34789.5|23
1625637310000|2021-07-07 05:55:10|34940.6|34799.6|34939.3|34798.3|34940.6|34799.6|34938.7|34797.7|15
1625637320000|2021-07-07 05:55:20|34939.2|34798.2|34940.2|34799.2|34940.3|34799.3|34939|34798|10
1625637330000|2021-07-07 05:55:30|34941.5|34800.5|34952.5|34811.5|34952.5|34811.5|34941.5|34800.5|8
1625637340000|2021-07-07 05:55:40|34947.4|34806.4|34944.7|34803.7|34952.5|34811.5|34943.9|34802.9|11
1625637350000|2021-07-07 05:55:50|34943.6|34802.6|34948.1|34807.1|34948.1|34807.1|34943.6|34802.6|10
1625637360000|2021-07-07 05:56:00|34948.9|34807.9|34949.1|34808.1|34949.1|34808.1|34948.9|34807.9|4
1625637370000|2021-07-07 05:56:10|34949.3|34808.3|34962.3|34821.3|34962.3|34821.3|34949.3|34808.3|21
1625637380000|2021-07-07 05:56:20|34962.8|34821.8|34963.4|34822.4|34963.4|34822.4|34960.5|34819.5|11
1625637390000|2021-07-07 05:56:30|34963|34822|34932.2|34791.2|34963.5|34822.5|34931.1|34790.1|15
1625637400000|2021-07-07 05:56:40|34935.5|34794.5|34941.5|34800.5|34941.5|34800.5|34929.7|34788.7|19
1625637410000|2021-07-07 05:56:50|34940.4|34799.4|34933.4|34792.4|34940.4|34799.4|34931.6|34790.6|29
1625637420000|2021-07-07 05:57:00|34936.5|34795.5|34936|34795|34937.4|34796.4|34935.1|34794.1|24
1625637430000|2021-07-07 05:57:10|34935.1|34794.1|34935.1|34794.1|34936|34795|34933|34792|5
1625637440000|2021-07-07 05:57:20|34938.3|34797.3|34936|34795|34939.9|34798.9|34936|34795|8
1625637450000|2021-07-07 05:57:30|34935.1|34794.1|34932.5|34791.5|34935.1|34794.1|34929.4|34788.4|20
1625637460000|2021-07-07 05:57:40|34932.4|34791.4|34933.6|34792.6|34933.8|34792.8|34930.3|34789.3|18
1625637470000|2021-07-07 05:57:50|34933.8|34792.8|34933.8|34792.8|34936.4|34795.4|34933.6|34792.6|12
1625637480000|2021-07-07 05:58:00|34933.6|34792.6|34933.6|34792.6|34936|34795|34932.2|34791.2|31
1625637490000|2021-07-07 05:58:10|34932.5|34791.5|34927.4|34786.4|34932.8|34791.8|34924.5|34783.5|21
1625637500000|2021-07-07 05:58:20|34927.5|34786.5|34924.3|34783.3|34929|34788|34919.2|34778.2|23
1625637510000|2021-07-07 05:58:30|34919.5|34778.5|34909|34768|34924.3|34783.3|34908.7|34767.7|24
1625637520000|2021-07-07 05:58:40|34917.3|34776.3|34907.7|34766.7|34918.6|34777.6|34907.7|34766.7|18
1625637530000|2021-07-07 05:58:50|34907|34766|34906.6|34765.6|34909.8|34768.8|34905.9|34764.9|20
1625637540000|2021-07-07 05:59:00|34908.1|34767.1|34892.9|34751.9|34911.5|34770.5|34892.5|34751.5|33
1625637550000|2021-07-07 05:59:10|34896|34755|34892|34751|34896.9|34755.9|34890.7|34749.7|17
1625637560000|2021-07-07 05:59:20|34892.2|34751.2|34893.9|34752.9|34897|34756|34889.4|34748.4|30
1625637570000|2021-07-07 05:59:30|34893.6|34752.6|34894.5|34753.5|34895.4|34754.4|34893.4|34752.4|16
1625637580000|2021-07-07 05:59:40|34894.4|34753.4|34894.5|34753.5|34894.5|34753.5|34892.3|34751.3|8
1625637590000|2021-07-07 05:59:50|34894.4|34753.4|34894.2|34753.2|34896.3|34755.3|34894.2|34753.2|4
1625637600000|2021-07-07 06:00:00|34896.9|34755.9|34927.8|34786.8|34929.6|34788.6|34896.9|34755.9|23
1625637610000|2021-07-07 06:00:10|34927.9|34786.9|34934.6|34793.6|34934.8|34793.8|34927.7|34786.7|10
1625637620000|2021-07-07 06:00:20|34934.4|34793.4|34936.5|34795.5|34938|34797|34934.4|34793.4|11
1625637630000|2021-07-07 06:00:30|34935|34794|34936.3|34795.3|34936.5|34795.5|34934.2|34793.2|7
1625637640000|2021-07-07 06:00:40|34936.4|34795.4|34935.8|34794.8|34936.4|34795.4|34934.5|34793.5|4
1625637650000|2021-07-07 06:00:50|34935.5|34794.5|34935.5|34794.5|34935.5|34794.5|34933.3|34792.3|3
1625637660000|2021-07-07 06:01:00|34936.8|34795.8|34948.4|34807.4|34948.4|34807.4|34936.8|34795.8|17
1625637670000|2021-07-07 06:01:10|34948.3|34807.3|34945.9|34804.9|34948.3|34807.3|34945.6|34804.6|9
1625637680000|2021-07-07 06:01:20|34945.8|34804.8|34947.1|34806.1|34947.4|34806.4|34945.5|34804.5|8
1625637690000|2021-07-07 06:01:30|34947.2|34806.2|34945.7|34804.7|34947.3|34806.3|34945.7|34804.7|6
1625637700000|2021-07-07 06:01:40|34945.6|34804.6|34944.9|34803.9|34948.1|34807.1|34934.6|34793.6|18
1625637710000|2021-07-07 06:01:50|34947.1|34806.1|34942.9|34801.9|34949.2|34808.2|34942.2|34801.2|20
1625637720000|2021-07-07 06:02:00|34944.3|34803.3|34950.1|34809.1|34950.8|34809.8|34942.9|34801.9|13
1625637730000|2021-07-07 06:02:10|34949.8|34808.8|34947.8|34806.8|34951.3|34810.3|34947.6|34806.6|19
1625637740000|2021-07-07 06:02:20|34946.3|34805.3|34948.1|34807.1|34948.3|34807.3|34941.6|34800.6|18
1625637750000|2021-07-07 06:02:30|34951.4|34810.4|34963.4|34822.4|34963.4|34822.4|34948|34807|20
1625637760000|2021-07-07 06:02:40|34962.4|34821.4|34959.2|34818.2|34962.9|34821.9|34959|34818|17
1625637770000|2021-07-07 06:02:50|34959.1|34818.1|34954.3|34813.3|34959.8|34818.8|34954|34813|14
1625637780000|2021-07-07 06:03:00|34955.4|34814.4|34958.2|34817.2|34958.7|34817.7|34954.6|34813.6|11
1625637790000|2021-07-07 06:03:10|34958.6|34817.6|34959.1|34818.1|34959.2|34818.2|34958|34817|6
1625637800000|2021-07-07 06:03:20|34958.1|34817.1|34959|34818|34961.4|34820.4|34958.1|34817.1|10
1625637810000|2021-07-07 06:03:30|34960.5|34819.5|34970|34829|34970|34829|34960.4|34819.4|27
1625637820000|2021-07-07 06:03:40|34965.7|34824.7|34966.8|34825.8|34968.2|34827.2|34965.7|34824.7|8
1625637830000|2021-07-07 06:03:50|34966.9|34825.9|34960.9|34819.9|34966.9|34825.9|34960.3|34819.3|8
1625637840000|2021-07-07 06:04:00|34961.5|34820.5|34955.9|34814.9|34962.5|34821.5|34950.8|34809.8|14
1625637850000|2021-07-07 06:04:10|34954.3|34813.3|34951.6|34810.6|34954.3|34813.3|34946.5|34805.5|13
1625637860000|2021-07-07 06:04:20|34951.4|34810.4|34949.7|34808.7|34951.8|34810.8|34948.9|34807.9|9
1625637870000|2021-07-07 06:04:30|34950|34809|34949.7|34808.7|34950|34809|34949.2|34808.2|12
1625637880000|2021-07-07 06:04:40|34949.2|34808.2|34954.6|34813.6|34960.1|34819.1|34949.2|34808.2|24
1625637890000|2021-07-07 06:04:50|34954.3|34813.3|34952.8|34811.8|34955.1|34814.1|34951|34810|11
1625637900000|2021-07-07 06:05:00|34952.6|34811.6|34952.5|34811.5|34952.6|34811.6|34952.3|34811.3|3
1625637910000|2021-07-07 06:05:10|34952.8|34811.8|34952.8|34811.8|34953.2|34812.2|34952.8|34811.8|7
1625637940000|2021-07-07 06:05:40|34954.1|34813.1|34950.4|34809.4|34954.1|34813.1|34950.4|34809.4|2
1625637950000|2021-07-07 06:05:50|34950.6|34809.6|34951.4|34810.4|34953.1|34812.1|34950.5|34809.5|13
1625637960000|2021-07-07 06:06:00|34951.8|34810.8|34952.8|34811.8|34953.7|34812.7|34951.8|34810.8|10
1625637980000|2021-07-07 06:06:20|34952.9|34811.9|34954.8|34813.8|34954.8|34813.8|34952.9|34811.9|2
1625637990000|2021-07-07 06:06:30|34954.7|34813.7|34952.6|34811.6|34954.7|34813.7|34952.6|34811.6|5
1625638000000|2021-07-07 06:06:40|34952.4|34811.4|34936.7|34795.7|34952.4|34811.4|34935.8|34794.8|11
1625638010000|2021-07-07 06:06:50|34935.8|34794.8|34937.2|34796.2|34937.3|34796.3|34935.8|34794.8|3
1625638020000|2021-07-07 06:07:00|34937.3|34796.3|34934.8|34793.8|34937.3|34796.3|34934.8|34793.8|5
1625638030000|2021-07-07 06:07:10|34934|34793|34924.2|34783.2|34934|34793|34922.5|34781.5|26
1625638040000|2021-07-07 06:07:20|34924.3|34783.3|34923.9|34782.9|34925.5|34784.5|34922|34781|21
1625638050000|2021-07-07 06:07:30|34922.7|34781.7|34921.9|34780.9|34923.3|34782.3|34921.9|34780.9|5
1625638060000|2021-07-07 06:07:40|34922|34781|34922|34781|34926|34785|34921.8|34780.8|16
1625638070000|2021-07-07 06:07:50|34921.8|34780.8|34924.8|34783.8|34929|34788|34921.3|34780.3|17
1625638080000|2021-07-07 06:08:00|34925.4|34784.4|34924.8|34783.8|34926.9|34785.9|34923.6|34782.6|20
1625638090000|2021-07-07 06:08:10|34924.5|34783.5|34912.2|34771.2|34924.7|34783.7|34912|34771|19
1625638100000|2021-07-07 06:08:20|34916.6|34775.6|34905.7|34764.7|34916.6|34775.6|34905.7|34764.7|18
1625638110000|2021-07-07 06:08:30|34903.4|34762.4|34896.1|34755.1|34905.4|34764.4|34896.1|34755.1|18
1625638120000|2021-07-07 06:08:40|34895.9|34754.9|34892.1|34751.1|34896.3|34755.3|34889.7|34748.7|25
1625638130000|2021-07-07 06:08:50|34891.7|34750.7|34893.9|34752.9|34900.5|34759.5|34891.7|34750.7|22
1625638140000|2021-07-07 06:09:00|34893.7|34752.7|34880.5|34739.5|34894.8|34753.8|34880.5|34739.5|33
1625638150000|2021-07-07 06:09:10|34879.9|34738.9|34875.3|34734.3|34884.9|34743.9|34873.4|34732.4|22
1625638160000|2021-07-07 06:09:20|34874.5|34733.5|34870.1|34729.1|34874.5|34733.5|34870.1|34729.1|5
1625638180000|2021-07-07 06:09:40|34870.6|34729.6|34872.3|34731.3|34873.5|34732.5|34870.6|34729.6|7
1625638190000|2021-07-07 06:09:50|34873.1|34732.1|34874.6|34733.6|34874.6|34733.6|34872.6|34731.6|6
1625638200000|2021-07-07 06:10:00|34874.2|34733.2|34874.3|34733.3|34874.6|34733.6|34874.2|34733.2|6
1625638210000|2021-07-07 06:10:10|34876.4|34735.4|34881.7|34740.7|34883.5|34742.5|34876.4|34735.4|14
1625638220000|2021-07-07 06:10:20|34882|34741|34894.5|34753.5|34894.5|34753.5|34882|34741|18
1625638230000|2021-07-07 06:10:30|34890.1|34749.1|34896.2|34755.2|34896.8|34755.8|34886.5|34745.5|13
1625638240000|2021-07-07 06:10:40|34895|34754|34896.1|34755.1|34897.6|34756.6|34895|34754|16
1625638250000|2021-07-07 06:10:50|34896.2|34755.2|34896.9|34755.9|34897.1|34756.1|34896.1|34755.1|11
1625638260000|2021-07-07 06:11:00|34897.1|34756.1|34886.9|34745.9|34897.1|34756.1|34886.7|34745.7|15
1625638270000|2021-07-07 06:11:10|34886.8|34745.8|34887.7|34746.7|34891.6|34750.6|34886.3|34745.3|13
1625638280000|2021-07-07 06:11:20|34887.9|34746.9|34887.7|34746.7|34889.5|34748.5|34887.4|34746.4|10
1625638290000|2021-07-07 06:11:30|34888.9|34747.9|34897.5|34756.5|34899.5|34758.5|34887.7|34746.7|14
1625638300000|2021-07-07 06:11:40|34896.1|34755.1|34886|34745|34896.1|34755.1|34886|34745|13
1625638310000|2021-07-07 06:11:50|34886.9|34745.9|34881.3|34740.3|34886.9|34745.9|34881.3|34740.3|12
1625638320000|2021-07-07 06:12:00|34885.5|34744.5|34878.2|34737.2|34885.5|34744.5|34878.2|34737.2|5
1625638330000|2021-07-07 06:12:10|34876.2|34735.2|34874.2|34733.2|34876.2|34735.2|34874.2|34733.2|2
1625638340000|2021-07-07 06:12:20|34874|34733|34865.9|34724.9|34874.2|34733.2|34865.9|34724.9|15
1625638350000|2021-07-07 06:12:30|34866.2|34725.2|34866.6|34725.6|34866.6|34725.6|34866.2|34725.2|4
1625638360000|2021-07-07 06:12:40|34860.6|34719.6|34857.3|34716.3|34860.6|34719.6|34857.3|34716.3|3
1625638370000|2021-07-07 06:12:50|34857.5|34716.5|34853.2|34712.2|34860.3|34719.3|34853.2|34712.2|10
1625638380000|2021-07-07 06:13:00|34852.7|34711.7|34848.1|34707.1|34852.7|34711.7|34848.1|34707.1|5
1625638390000|2021-07-07 06:13:10|34841.5|34700.5|34837.1|34696.1|34841.5|34700.5|34837.1|34696.1|8
1625638400000|2021-07-07 06:13:20|34836|34695|34837.9|34696.9|34844.9|34703.9|34834.7|34693.7|20
1625638410000|2021-07-07 06:13:30|34837.8|34696.8|34837.5|34696.5|34841.8|34700.8|34837.5|34696.5|13
1625638420000|2021-07-07 06:13:40|34839.8|34698.8|34838.4|34697.4|34842.1|34701.1|34837.5|34696.5|10
1625638430000|2021-07-07 06:13:50|34838|34697|34835.3|34694.3|34838.7|34697.7|34835.3|34694.3|8
1625638440000|2021-07-07 06:14:00|34835.4|34694.4|34835.6|34694.6|34839.2|34698.2|34835.3|34694.3|10
1625638450000|2021-07-07 06:14:10|34835.3|34694.3|34834.3|34693.3|34835.3|34694.3|34834.3|34693.3|2
1625638470000|2021-07-07 06:14:30|34837|34696|34835.7|34694.7|34837|34696|34835|34694|5
1625638480000|2021-07-07 06:14:40|34835.3|34694.3|34830.9|34689.9|34836.5|34695.5|34830.9|34689.9|13
1625638490000|2021-07-07 06:14:50|34830.8|34689.8|34830.9|34689.9|34830.9|34689.9|34830.7|34689.7|4
1625638500000|2021-07-07 06:15:00|34831.6|34690.6|34839.4|34698.4|34839.4|34698.4|34831.3|34690.3|6
1625638510000|2021-07-07 06:15:10|34839.5|34698.5|34853.6|34712.6|34857.1|34716.1|34837.7|34696.7|12
1625638520000|2021-07-07 06:15:20|34852.9|34711.9|34856|34715|34857.3|34716.3|34852.9|34711.9|28
1625638530000|2021-07-07 06:15:30|34856.6|34715.6|34859.2|34718.2|34862.2|34721.2|34855.8|34714.8|23
1625638540000|2021-07-07 06:15:40|34860.2|34719.2|34860.8|34719.8|34860.8|34719.8|34855|34714|12
1625638550000|2021-07-07 06:15:50|34860.9|34719.9|34861.2|34720.2|34861.2|34720.2|34860.4|34719.4|3
1625638560000|2021-07-07 06:16:00|34861.6|34720.6|34862|34721|34862|34721|34861.6|34720.6|2
1625638570000|2021-07-07 06:16:10|34861.6|34720.6|34859.2|34718.2|34861.6|34720.6|34859.2|34718.2|5
1625638580000|2021-07-07 06:16:20|34861|34720|34860.2|34719.2|34861|34720|34859.8|34718.8|5
1625638590000|2021-07-07 06:16:30|34860.3|34719.3|34852.5|34711.5|34860.3|34719.3|34852.5|34711.5|8
1625638600000|2021-07-07 06:16:40|34852.6|34711.6|34846.2|34705.2|34852.6|34711.6|34846.1|34705.1|21
1625638610000|2021-07-07 06:16:50|34845.7|34704.7|34828.7|34687.7|34845.7|34704.7|34826.4|34685.4|32
1625638620000|2021-07-07 06:17:00|34828.6|34687.6|34827.1|34686.1|34832.9|34691.9|34827|34686|14
1625638630000|2021-07-07 06:17:10|34827.3|34686.3|34823.6|34682.6|34833|34692|34823.4|34682.4|20
1625638640000|2021-07-07 06:17:20|34820.1|34679.1|34823|34682|34827.9|34686.9|34820.1|34679.1|7
1625638650000|2021-07-07 06:17:30|34820.3|34679.3|34802.9|34661.9|34820.3|34679.3|34797.8|34656.8|26
1625638660000|2021-07-07 06:17:40|34805.6|34664.6|34779.3|34638.3|34810.7|34669.7|34779.3|34638.3|24
1625638670000|2021-07-07 06:17:50|34779.2|34638.2|34791.3|34650.3|34793.4|34652.4|34779.2|34638.2|32
1625638680000|2021-07-07 06:18:00|34790.7|34649.7|34793|34652|34796.3|34655.3|34788.6|34647.6|23
1625638690000|2021-07-07 06:18:10|34792.8|34651.8|34769.8|34628.8|34792.8|34651.8|34764|34623|28
1625638700000|2021-07-07 06:18:20|34770.3|34629.3|34769.8|34628.8|34771.6|34630.6|34769.5|34628.5|14
1625638710000|2021-07-07 06:18:30|34770.3|34629.3|34761.9|34620.9|34771.3|34630.3|34761|34620|21
1625638720000|2021-07-07 06:18:40|34761|34620|34751.5|34610.5|34771.2|34630.2|34751.4|34610.4|29
1625638730000|2021-07-07 06:18:50|34751.7|34610.7|34756.8|34615.8|34757.1|34616.1|34747.9|34606.9|13
1625638740000|2021-07-07 06:19:00|34756.9|34615.9|34744.4|34603.4|34756.9|34615.9|34743.5|34602.5|24
1625638750000|2021-07-07 06:19:10|34744.3|34603.3|34759.8|34618.8|34760|34619|34744.3|34603.3|21
1625638760000|2021-07-07 06:19:20|34762.4|34621.4|34778.7|34637.7|34780.3|34639.3|34762.4|34621.4|28
1625638770000|2021-07-07 06:19:30|34779.7|34638.7|34783.4|34642.4|34784.7|34643.7|34779.6|34638.6|27
1625638780000|2021-07-07 06:19:40|34783.5|34642.5|34786.8|34645.8|34786.8|34645.8|34782.3|34641.3|8
1625638790000|2021-07-07 06:19:50|34785|34644|34786.1|34645.1|34786.1|34645.1|34784.4|34643.4|26
1625638800000|2021-07-07 06:20:00|34786.2|34645.2|34823.8|34682.8|34825.8|34684.8|34785.8|34644.8|33
1625638810000|2021-07-07 06:20:10|34824.3|34683.3|34822.2|34681.2|34830.4|34689.4|34818|34677|24
1625638820000|2021-07-07 06:20:20|34821.3|34680.3|34824.4|34683.4|34825|34684|34820|34679|16
1625638830000|2021-07-07 06:20:30|34826|34685|34830.5|34689.5|34832.6|34691.6|34822.7|34681.7|14
1625638840000|2021-07-07 06:20:40|34831.2|34690.2|34831.8|34690.8|34835.3|34694.3|34831.2|34690.2|19
1625638850000|2021-07-07 06:20:50|34833.4|34692.4|34835.1|34694.1|34835.1|34694.1|34833.1|34692.1|7
1625638860000|2021-07-07 06:21:00|34835|34694|34834.7|34693.7|34835|34694|34834.1|34693.1|6
1625638870000|2021-07-07 06:21:10|34834.3|34693.3|34835.9|34694.9|34835.9|34694.9|34834.3|34693.3|2
1625638880000|2021-07-07 06:21:20|34834.3|34693.3|34834.3|34693.3|34837.7|34696.7|34834.2|34693.2|12
1625638890000|2021-07-07 06:21:30|34834.1|34693.1|34834.1|34693.1|34834.3|34693.3|34834.1|34693.1|5
1625638900000|2021-07-07 06:21:40|34833.9|34692.9|34832.7|34691.7|34837.7|34696.7|34831.3|34690.3|9
1625638910000|2021-07-07 06:21:50|34833.1|34692.1|34834.2|34693.2|34834.2|34693.2|34833.1|34692.1|8
1625638920000|2021-07-07 06:22:00|34834|34693|34834|34693|34834|34693|34834|34693|1
1625638930000|2021-07-07 06:22:10|34833.7|34692.7|34842.5|34701.5|34843.5|34702.5|34833.7|34692.7|25
1625638940000|2021-07-07 06:22:20|34842.3|34701.3|34845.5|34704.5|34847|34706|34842.2|34701.2|24
1625638950000|2021-07-07 06:22:30|34846|34705|34850|34709|34850|34709|34846|34705|15
1625638960000|2021-07-07 06:22:40|34850.2|34709.2|34851.6|34710.6|34855.9|34714.9|34849.4|34708.4|22
1625638970000|2021-07-07 06:22:50|34851.5|34710.5|34853.1|34712.1|34860.8|34719.8|34850.4|34709.4|28
1625638980000|2021-07-07 06:23:00|34853.2|34712.2|34850.2|34709.2|34859.9|34718.9|34850.2|34709.2|21
1625638990000|2021-07-07 06:23:10|34851.9|34710.9|34850.3|34709.3|34851.9|34710.9|34849.5|34708.5|20
1625639000000|2021-07-07 06:23:20|34851.6|34710.6|34845.2|34704.2|34851.6|34710.6|34841.5|34700.5|33
1625639010000|2021-07-07 06:23:30|34845.4|34704.4|34846.4|34705.4|34846.4|34705.4|34840|34699|13
1625639020000|2021-07-07 06:23:40|34844.2|34703.2|34845.4|34704.4|34849.7|34708.7|34839.3|34698.3|26
1625639030000|2021-07-07 06:23:50|34846.1|34705.1|34846.2|34705.2|34849.7|34708.7|34844.6|34703.6|10
1625639040000|2021-07-07 06:24:00|34846.8|34705.8|34848.3|34707.3|34849.7|34708.7|34842.2|34701.2|17
1625639050000|2021-07-07 06:24:10|34849.7|34708.7|34848.5|34707.5|34849.7|34708.7|34848.1|34707.1|22
1625639060000|2021-07-07 06:24:20|34848.6|34707.6|34848.8|34707.8|34848.9|34707.9|34848.5|34707.5|10
1625639070000|2021-07-07 06:24:30|34849|34708|34849|34708|34849|34708|34849|34708|1
1625639080000|2021-07-07 06:24:40|34849.3|34708.3|34848|34707|34851.7|34710.7|34847.8|34706.8|13
1625639090000|2021-07-07 06:24:50|34849.1|34708.1|34848.8|34707.8|34849.1|34708.1|34848.1|34707.1|5
1625639100000|2021-07-07 06:25:00|34848.9|34707.9|34850.9|34709.9|34851.4|34710.4|34848.9|34707.9|14
1625639110000|2021-07-07 06:25:10|34851.1|34710.1|34851.5|34710.5|34851.6|34710.6|34851.1|34710.1|5
1625639120000|2021-07-07 06:25:20|34857.1|34716.1|34857|34716|34859.5|34718.5|34855|34714|16
1625639130000|2021-07-07 06:25:30|34856.5|34715.5|34868.7|34727.7|34869.8|34728.8|34856.5|34715.5|25
1625639140000|2021-07-07 06:25:40|34868.6|34727.6|34870.3|34729.3|34870.3|34729.3|34859.6|34718.6|17
1625639150000|2021-07-07 06:25:50|34870.7|34729.7|34871.9|34730.9|34873.4|34732.4|34870.2|34729.2|21
1625639160000|2021-07-07 06:26:00|34872|34731|34865.6|34724.6|34873.4|34732.4|34865.6|34724.6|13
1625639170000|2021-07-07 06:26:10|34866.5|34725.5|34871.7|34730.7|34871.7|34730.7|34865.6|34724.6|11
1625639180000|2021-07-07 06:26:20|34869.5|34728.5|34868.2|34727.2|34869.5|34728.5|34868.2|34727.2|12
1625639190000|2021-07-07 06:26:30|34868.1|34727.1|34867.7|34726.7|34868.3|34727.3|34865.9|34724.9|10
1625639200000|2021-07-07 06:26:40|34867.5|34726.5|34869|34728|34869|34728|34867.4|34726.4|9
1625639210000|2021-07-07 06:26:50|34869.2|34728.2|34867.3|34726.3|34869.2|34728.2|34867.3|34726.3|8
1625639220000|2021-07-07 06:27:00|34867.6|34726.6|34864.8|34723.8|34869.4|34728.4|34864.3|34723.3|17
1625639230000|2021-07-07 06:27:10|34864.5|34723.5|34862.5|34721.5|34864.8|34723.8|34862|34721|11
1625639240000|2021-07-07 06:27:20|34862.6|34721.6|34853.9|34712.9|34864.8|34723.8|34853.9|34712.9|29
1625639250000|2021-07-07 06:27:30|34854.4|34713.4|34866.3|34725.3|34866.3|34725.3|34854.4|34713.4|28
1625639260000|2021-07-07 06:27:40|34866.5|34725.5|34866.3|34725.3|34866.8|34725.8|34864.7|34723.7|14
1625639270000|2021-07-07 06:27:50|34867.6|34726.6|34868.6|34727.6|34868.6|34727.6|34864.1|34723.1|10
1625639280000|2021-07-07 06:28:00|34868.2|34727.2|34868.2|34727.2|34868.2|34727.2|34865.5|34724.5|13
1625639290000|2021-07-07 06:28:10|34869.1|34728.1|34868.7|34727.7|34869.1|34728.1|34866.7|34725.7|13
1625639300000|2021-07-07 06:28:20|34868.4|34727.4|34867.9|34726.9|34868.7|34727.7|34867.9|34726.9|4
1625639310000|2021-07-07 06:28:30|34867|34726|34846.6|34705.6|34867|34726|34844.6|34703.6|25
1625639320000|2021-07-07 06:28:40|34849.3|34708.3|34849.5|34708.5|34857.9|34716.9|34845.1|34704.1|24
1625639330000|2021-07-07 06:28:50|34849.2|34708.2|34840.8|34699.8|34850.4|34709.4|34840.6|34699.6|20
1625639340000|2021-07-07 06:29:00|34841.1|34700.1|34840.7|34699.7|34841.1|34700.1|34840|34699|17
1625639350000|2021-07-07 06:29:10|34840.8|34699.8|34828.1|34687.1|34840.8|34699.8|34826.2|34685.2|24
1625639360000|2021-07-07 06:29:20|34828|34687|34805.5|34664.5|34828|34687|34804|34663|34
1625639370000|2021-07-07 06:29:30|34805.3|34664.3|34798.1|34657.1|34806.7|34665.7|34797.6|34656.6|25
1625639380000|2021-07-07 06:29:40|34798.2|34657.2|34798|34657|34801.7|34660.7|34796|34655|28
1625639390000|2021-07-07 06:29:50|34797.5|34656.5|34819.2|34678.2|34821.5|34680.5|34797.1|34656.1|24
1625639400000|2021-07-07 06:30:00|34816.7|34675.7|34842.8|34701.8|34847.8|34706.8|34814.8|34673.8|34
1625639410000|2021-07-07 06:30:10|34843.2|34702.2|34844|34703|34847.1|34706.1|34835.7|34694.7|29
1625639420000|2021-07-07 06:30:20|34852.5|34711.5|34863.3|34722.3|34871.4|34730.4|34850.4|34709.4|29
1625639430000|2021-07-07 06:30:30|34863.9|34722.9|34862.1|34721.1|34867.7|34726.7|34862.1|34721.1|30
1625639440000|2021-07-07 06:30:40|34863.7|34722.7|34862.6|34721.6|34865.3|34724.3|34862.5|34721.5|16
1625639450000|2021-07-07 06:30:50|34865|34724|34863.7|34722.7|34865|34724|34863.7|34722.7|3
1625639460000|2021-07-07 06:31:00|34864.3|34723.3|34857.4|34716.4|34865|34724|34855.9|34714.9|6
1625639470000|2021-07-07 06:31:10|34857.8|34716.8|34841.4|34700.4|34859.3|34718.3|34840|34699|23
1625639480000|2021-07-07 06:31:20|34841.6|34700.6|34831.7|34690.7|34841.6|34700.6|34831.7|34690.7|24
1625639490000|2021-07-07 06:31:30|34832.5|34691.5|34821|34680|34833.1|34692.1|34821|34680|21
1625639500000|2021-07-07 06:31:40|34825.5|34684.5|34799.3|34658.3|34832|34691|34799.2|34658.2|11
1625639510000|2021-07-07 06:31:50|34799.2|34658.2|34801.5|34660.5|34801.5|34660.5|34799|34658|10
1625639520000|2021-07-07 06:32:00|34802.3|34661.3|34809.5|34668.5|34813.7|34672.7|34802.3|34661.3|19
1625639530000|2021-07-07 06:32:10|34808.2|34667.2|34809.4|34668.4|34809.5|34668.5|34807.4|34666.4|22
1625639540000|2021-07-07 06:32:20|34808.4|34667.4|34807.3|34666.3|34811.6|34670.6|34807.3|34666.3|29
1625639550000|2021-07-07 06:32:30|34807|34666|34806.3|34665.3|34807|34666|34806.3|34665.3|5
1625639560000|2021-07-07 06:32:40|34806.7|34665.7|34806.7|34665.7|34807.3|34666.3|34806.7|34665.7|7
1625639570000|2021-07-07 06:32:50|34806.3|34665.3|34802.5|34661.5|34810|34669|34802|34661|19
1625639580000|2021-07-07 06:33:00|34802.7|34661.7|34805.6|34664.6|34807.7|34666.7|34802.7|34661.7|17
1625639590000|2021-07-07 06:33:10|34805.7|34664.7|34810.2|34669.2|34810.2|34669.2|34804|34663|11
1625639600000|2021-07-07 06:33:20|34810.1|34669.1|34811.6|34670.6|34811.7|34670.7|34808.7|34667.7|22
1625639610000|2021-07-07 06:33:30|34809.5|34668.5|34814.5|34673.5|34816.7|34675.7|34809.5|34668.5|22
1625639620000|2021-07-07 06:33:40|34813.9|34672.9|34813.6|34672.6|34816.4|34675.4|34813.6|34672.6|7
1625639630000|2021-07-07 06:33:50|34814.7|34673.7|34814.3|34673.3|34814.7|34673.7|34813.9|34672.9|8
1625639640000|2021-07-07 06:34:00|34814.6|34673.6|34816.9|34675.9|34816.9|34675.9|34814|34673|8
1625639650000|2021-07-07 06:34:10|34817.3|34676.3|34817.7|34676.7|34817.7|34676.7|34816.9|34675.9|9
1625639660000|2021-07-07 06:34:20|34817|34676|34825.8|34684.8|34829.7|34688.7|34816.9|34675.9|19
1625639670000|2021-07-07 06:34:30|34826.2|34685.2|34826.8|34685.8|34828.1|34687.1|34826.1|34685.1|10
1625639680000|2021-07-07 06:34:40|34826|34685|34830.6|34689.6|34832.9|34691.9|34825.9|34684.9|16
1625639690000|2021-07-07 06:34:50|34830.8|34689.8|34831.2|34690.2|34832.7|34691.7|34830.6|34689.6|8
1625639700000|2021-07-07 06:35:00|34830.9|34689.9|34833.6|34692.6|34833.6|34692.6|34830.9|34689.9|7
1625639710000|2021-07-07 06:35:10|34830.9|34689.9|34830.9|34689.9|34834.2|34693.2|34830.9|34689.9|11
1625639720000|2021-07-07 06:35:20|34831.1|34690.1|34833.2|34692.2|34837.3|34696.3|34831.1|34690.1|16
1625639730000|2021-07-07 06:35:30|34832.8|34691.8|34835.4|34694.4|34836.2|34695.2|34832.8|34691.8|16
1625639740000|2021-07-07 06:35:40|34836.4|34695.4|34841.5|34700.5|34843|34702|34836.4|34695.4|19
1625639750000|2021-07-07 06:35:50|34843|34702|34842.4|34701.4|34843.9|34702.9|34841.5|34700.5|11
1625639760000|2021-07-07 06:36:00|34842.9|34701.9|34830.5|34689.5|34843.4|34702.4|34829.1|34688.1|16
1625639770000|2021-07-07 06:36:10|34828.9|34687.9|34824|34683|34830.5|34689.5|34821.7|34680.7|19
1625639780000|2021-07-07 06:36:20|34823.1|34682.1|34840.2|34699.2|34840.3|34699.3|34823.1|34682.1|10
1625639790000|2021-07-07 06:36:30|34839.5|34698.5|34830.1|34689.1|34839.5|34698.5|34827|34686|26
1625639800000|2021-07-07 06:36:40|34843.6|34702.6|34852.4|34711.4|34860.3|34719.3|34843.6|34702.6|35
1625639810000|2021-07-07 06:36:50|34853.5|34712.5|34854.8|34713.8|34856.7|34715.7|34849.4|34708.4|23
1625639820000|2021-07-07 06:37:00|34852.6|34711.6|34858.3|34717.3|34858.3|34717.3|34850.9|34709.9|14
1625639830000|2021-07-07 06:37:10|34854.9|34713.9|34858.2|34717.2|34859.1|34718.1|34853.9|34712.9|15
1625639840000|2021-07-07 06:37:20|34858|34717|34858.2|34717.2|34861.6|34720.6|34856.6|34715.6|21
1625639850000|2021-07-07 06:37:30|34858.4|34717.4|34859.6|34718.6|34861.3|34720.3|34857.5|34716.5|26
1625639860000|2021-07-07 06:37:40|34859.4|34718.4|34861|34720|34861.1|34720.1|34858.4|34717.4|17
1625639870000|2021-07-07 06:37:50|34861.3|34720.3|34862.3|34721.3|34862.3|34721.3|34860.5|34719.5|30
1625639880000|2021-07-07 06:38:00|34861.8|34720.8|34862.5|34721.5|34862.5|34721.5|34861.2|34720.2|15
1625639890000|2021-07-07 06:38:10|34862.7|34721.7|34862.9|34721.9|34864|34723|34861.8|34720.8|17
1625639900000|2021-07-07 06:38:20|34863|34722|34849.2|34708.2|34863|34722|34845.6|34704.6|23
1625639910000|2021-07-07 06:38:30|34849.6|34708.6|34856.9|34715.9|34863.8|34722.8|34849.6|34708.6|23
1625639920000|2021-07-07 06:38:40|34856.8|34715.8|34861.2|34720.2|34869.8|34728.8|34856.8|34715.8|27
1625639930000|2021-07-07 06:38:50|34861.6|34720.6|34861.5|34720.5|34861.6|34720.6|34859.1|34718.1|19
1625639940000|2021-07-07 06:39:00|34860.1|34719.1|34860.1|34719.1|34861.4|34720.4|34860.1|34719.1|7
1625639950000|2021-07-07 06:39:10|34861.1|34720.1|34861.1|34720.1|34861.1|34720.1|34860.1|34719.1|4
1625639960000|2021-07-07 06:39:20|34861.6|34720.6|34862|34721|34863.3|34722.3|34857.9|34716.9|26
1625639970000|2021-07-07 06:39:30|34862.2|34721.2|34860.2|34719.2|34863.6|34722.6|34859.4|34718.4|27
1625639980000|2021-07-07 06:39:40|34862.9|34721.9|34857.2|34716.2|34863.8|34722.8|34857.2|34716.2|23
1625639990000|2021-07-07 06:39:50|34857.8|34716.8|34861.3|34720.3|34862.4|34721.4|34857.2|34716.2|12
1625640000000|2021-07-07 06:40:00|34861.4|34720.4|34867.1|34726.1|34868.1|34727.1|34860.9|34719.9|19
1625640010000|2021-07-07 06:40:10|34867.7|34726.7|34865.7|34724.7|34868.4|34727.4|34864.2|34723.2|19
1625640020000|2021-07-07 06:40:20|34864.9|34723.9|34864.2|34723.2|34865.7|34724.7|34864.2|34723.2|7
1625640030000|2021-07-07 06:40:30|34865.2|34724.2|34867.8|34726.8|34867.8|34726.8|34865.2|34724.2|12
1625640040000|2021-07-07 06:40:40|34867.9|34726.9|34867.8|34726.8|34869.9|34728.9|34867.8|34726.8|4
1625640050000|2021-07-07 06:40:50|34867.6|34726.6|34872.6|34731.6|34880.3|34739.3|34867.5|34726.5|14
1625640060000|2021-07-07 06:41:00|34872.5|34731.5|34868.4|34727.4|34872.6|34731.6|34868.4|34727.4|8
1625640070000|2021-07-07 06:41:10|34867.9|34726.9|34870.7|34729.7|34870.7|34729.7|34867.6|34726.6|12
1625640080000|2021-07-07 06:41:20|34871.2|34730.2|34870.1|34729.1|34871.3|34730.3|34869.2|34728.2|14
1625640090000|2021-07-07 06:41:30|34869.6|34728.6|34870|34729|34870.1|34729.1|34869.6|34728.6|5
1625640100000|2021-07-07 06:41:40|34870.1|34729.1|34871.2|34730.2|34871.7|34730.7|34870.1|34729.1|7
1625640110000|2021-07-07 06:41:50|34871.7|34730.7|34870.7|34729.7|34871.7|34730.7|34870.6|34729.6|5
1625640120000|2021-07-07 06:42:00|34870.6|34729.6|34866.2|34725.2|34870.6|34729.6|34865.6|34724.6|4
1625640130000|2021-07-07 06:42:10|34865.6|34724.6|34857.5|34716.5|34865.8|34724.8|34857.2|34716.2|10
1625640140000|2021-07-07 06:42:20|34857.3|34716.3|34857.3|34716.3|34857.5|34716.5|34856.8|34715.8|12
1625640150000|2021-07-07 06:42:30|34857.2|34716.2|34859.4|34718.4|34859.4|34718.4|34856.9|34715.9|15
1625640160000|2021-07-07 06:42:40|34859.5|34718.5|34852.1|34711.1|34859.7|34718.7|34850.8|34709.8|25
1625640170000|2021-07-07 06:42:50|34852|34711|34850.7|34709.7|34852.4|34711.4|34849.3|34708.3|16
1625640180000|2021-07-07 06:43:00|34850.6|34709.6|34849.9|34708.9|34850.8|34709.8|34849.5|34708.5|13
1625640190000|2021-07-07 06:43:10|34849.8|34708.8|34839.5|34698.5|34849.8|34708.8|34832.6|34691.6|23
1625640200000|2021-07-07 06:43:20|34840.4|34699.4|34840|34699|34842.5|34701.5|34839.5|34698.5|15
1625640210000|2021-07-07 06:43:30|34840.1|34699.1|34841.8|34700.8|34842.8|34701.8|34840|34699|20
1625640220000|2021-07-07 06:43:40|34841.6|34700.6|34851.4|34710.4|34856.1|34715.1|34841.2|34700.2|26
1625640230000|2021-07-07 06:43:50|34853.7|34712.7|34851.8|34710.8|34853.7|34712.7|34848.8|34707.8|25
1625640240000|2021-07-07 06:44:00|34851.2|34710.2|34854.9|34713.9|34854.9|34713.9|34851.1|34710.1|25
1625640250000|2021-07-07 06:44:10|34855|34714|34863|34722|34863|34722|34853.6|34712.6|27
1625640260000|2021-07-07 06:44:20|34864|34723|34864.3|34723.3|34866.1|34725.1|34864|34723|11
1625640270000|2021-07-07 06:44:30|34864.2|34723.2|34852.5|34711.5|34865.4|34724.4|34849.4|34708.4|25
1625640280000|2021-07-07 06:44:40|34852.9|34711.9|34853.2|34712.2|34858.1|34717.1|34852.9|34711.9|21
1625640290000|2021-07-07 06:44:50|34851.2|34710.2|34844.9|34703.9|34851.2|34710.2|34844.9|34703.9|9
1625640300000|2021-07-07 06:45:00|34845.1|34704.1|34867.2|34726.2|34868.8|34727.8|34845.1|34704.1|19
1625640310000|2021-07-07 06:45:10|34869.6|34728.6|34863.3|34722.3|34870.5|34729.5|34863.3|34722.3|16
1625640320000|2021-07-07 06:45:20|34864.2|34723.2|34863.8|34722.8|34864.3|34723.3|34863.2|34722.2|6
1625640330000|2021-07-07 06:45:30|34865|34724|34863.6|34722.6|34865.9|34724.9|34861.6|34720.6|7
1625640340000|2021-07-07 06:45:40|34865.8|34724.8|34873.2|34732.2|34873.5|34732.5|34864|34723|18
1625640350000|2021-07-07 06:45:50|34872.5|34731.5|34873.2|34732.2|34873.2|34732.2|34870.5|34729.5|12
1625640360000|2021-07-07 06:46:00|34873|34732|34870.7|34729.7|34873.8|34732.8|34870.5|34729.5|15
1625640370000|2021-07-07 06:46:10|34872.2|34731.2|34874.7|34733.7|34875|34734|34870.7|34729.7|20
1625640380000|2021-07-07 06:46:20|34875.6|34734.6|34874.7|34733.7|34875.6|34734.6|34874.7|34733.7|2
1625640390000|2021-07-07 06:46:30|34875.2|34734.2|34872.2|34731.2|34875.2|34734.2|34872.2|34731.2|4
1625640400000|2021-07-07 06:46:40|34872.7|34731.7|34870.7|34729.7|34879|34738|34870.7|34729.7|13
1625640410000|2021-07-07 06:46:50|34874.7|34733.7|34874.7|34733.7|34875.6|34734.6|34874.2|34733.2|10
1625640420000|2021-07-07 06:47:00|34875.6|34734.6|34874.7|34733.7|34875.6|34734.6|34874.7|34733.7|3
1625640430000|2021-07-07 06:47:10|34874.4|34733.4|34873.9|34732.9|34874.4|34733.4|34873.9|34732.9|5
1625640440000|2021-07-07 06:47:20|34872.5|34731.5|34872.5|34731.5|34872.7|34731.7|34872.5|34731.5|3
1625640450000|2021-07-07 06:47:30|34871.3|34730.3|34864.7|34723.7|34871.3|34730.3|34863.6|34722.6|9
1625640460000|2021-07-07 06:47:40|34864.6|34723.6|34864.6|34723.6|34864.6|34723.6|34864.6|34723.6|1
1625640470000|2021-07-07 06:47:50|34866.6|34725.6|34863.4|34722.4|34866.6|34725.6|34862.7|34721.7|4
1625640480000|2021-07-07 06:48:00|34862.8|34721.8|34859.1|34718.1|34866.1|34725.1|34854.3|34713.3|18
1625640490000|2021-07-07 06:48:10|34858.9|34717.9|34844|34703|34858.9|34717.9|34843.8|34702.8|23
1625640500000|2021-07-07 06:48:20|34844.3|34703.3|34849.2|34708.2|34857.4|34716.4|34843|34702|22
1625640510000|2021-07-07 06:48:30|34848.6|34707.6|34849.8|34708.8|34850.9|34709.9|34846.8|34705.8|24
1625640520000|2021-07-07 06:48:40|34850.1|34709.1|34859.9|34718.9|34860.9|34719.9|34849.9|34708.9|12
1625640530000|2021-07-07 06:48:50|34858.8|34717.8|34852.2|34711.2|34858.8|34717.8|34850.5|34709.5|19
1625640540000|2021-07-07 06:49:00|34852.8|34711.8|34858.4|34717.4|34862|34721|34852.8|34711.8|23
1625640550000|2021-07-07 06:49:10|34859.5|34718.5|34852.5|34711.5|34859.5|34718.5|34852.5|34711.5|26
1625640560000|2021-07-07 06:49:20|34852|34711|34860.2|34719.2|34862.4|34721.4|34852|34711|20
1625640570000|2021-07-07 06:49:30|34860.1|34719.1|34858.4|34717.4|34863.6|34722.6|34858.1|34717.1|24
1625640580000|2021-07-07 06:49:40|34858.1|34717.1|34855.8|34714.8|34858.3|34717.3|34855.4|34714.4|12
1625640590000|2021-07-07 06:49:50|34855.7|34714.7|34856.8|34715.8|34856.8|34715.8|34852.2|34711.2|11
1625640600000|2021-07-07 06:50:00|34858|34717|34858.6|34717.6|34859.9|34718.9|34857.9|34716.9|18
1625640610000|2021-07-07 06:50:10|34859.4|34718.4|34858.9|34717.9|34860.3|34719.3|34858.7|34717.7|13
1625640620000|2021-07-07 06:50:20|34859|34718|34858.4|34717.4|34859.4|34718.4|34858.4|34717.4|11
1625640630000|2021-07-07 06:50:30|34858.6|34717.6|34858.3|34717.3|34859.3|34718.3|34858.3|34717.3|4
1625640640000|2021-07-07 06:50:40|34859.1|34718.1|34859.3|34718.3|34860|34719|34857.9|34716.9|14
1625640650000|2021-07-07 06:50:50|34859.2|34718.2|34865.1|34724.1|34868.6|34727.6|34857.9|34716.9|14
1625640660000|2021-07-07 06:51:00|34864.8|34723.8|34865.1|34724.1|34865.1|34724.1|34864.8|34723.8|4
1625640670000|2021-07-07 06:51:10|34864.8|34723.8|34864.2|34723.2|34868.6|34727.6|34864.1|34723.1|6
1625640680000|2021-07-07 06:51:20|34864.8|34723.8|34864.9|34723.9|34865.1|34724.1|34863.8|34722.8|6
1625640690000|2021-07-07 06:51:30|34864.8|34723.8|34843.7|34702.7|34868.6|34727.6|34843.4|34702.4|11
1625640700000|2021-07-07 06:51:40|34843|34702|34845.6|34704.6|34845.6|34704.6|34841|34700|19
1625640710000|2021-07-07 06:51:50|34845.7|34704.7|34843.1|34702.1|34845.7|34704.7|34843.1|34702.1|15
1625640720000|2021-07-07 06:52:00|34844.2|34703.2|34840.8|34699.8|34844.9|34703.9|34840.8|34699.8|9
1625640730000|2021-07-07 06:52:10|34840.7|34699.7|34837|34696|34840.7|34699.7|34834.8|34693.8|20
1625640740000|2021-07-07 06:52:20|34836.3|34695.3|34816.4|34675.4|34838.6|34697.6|34816.4|34675.4|30
1625640750000|2021-07-07 06:52:30|34815.4|34674.4|34811.9|34670.9|34815.5|34674.5|34810|34669|13
1625640760000|2021-07-07 06:52:40|34812.2|34671.2|34811.4|34670.4|34812.9|34671.9|34811.2|34670.2|23
1625640770000|2021-07-07 06:52:50|34811.9|34670.9|34775|34634|34813.7|34672.7|34773.6|34632.6|27
1625640780000|2021-07-07 06:53:00|34774.3|34633.3|34765.4|34624.4|34775.1|34634.1|34762.8|34621.8|25
1625640790000|2021-07-07 06:53:10|34771.2|34630.2|34772.5|34631.5|34777.5|34636.5|34766.8|34625.8|23
1625640800000|2021-07-07 06:53:20|34774.9|34633.9|34781.1|34640.1|34783.9|34642.9|34774.7|34633.7|31
1625640810000|2021-07-07 06:53:30|34782.3|34641.3|34789.1|34648.1|34791.8|34650.8|34781.9|34640.9|32
1625640820000|2021-07-07 06:53:40|34789.2|34648.2|34772.9|34631.9|34793|34652|34770.5|34629.5|26
1625640830000|2021-07-07 06:53:50|34771.8|34630.8|34769.7|34628.7|34785.9|34644.9|34769.4|34628.4|16
1625640840000|2021-07-07 06:54:00|34769.6|34628.6|34766.3|34625.3|34774.7|34633.7|34765.7|34624.7|31
1625640850000|2021-07-07 06:54:10|34766.5|34625.5|34758.9|34617.9|34773.4|34632.4|34755.9|34614.9|25
1625640860000|2021-07-07 06:54:20|34757.5|34616.5|34741.6|34600.6|34757.5|34616.5|34741.6|34600.6|27
1625640880000|2021-07-07 06:54:40|34744.7|34603.7|34751.8|34610.8|34751.8|34610.8|34744.7|34603.7|4
1625640890000|2021-07-07 06:54:50|34758|34617|34766.6|34625.6|34769.7|34628.7|34758|34617|10
1625640900000|2021-07-07 06:55:00|34763.9|34622.9|34764.9|34623.9|34767.9|34626.9|34763.6|34622.6|16
1625640910000|2021-07-07 06:55:10|34764|34623|34772.4|34631.4|34774.4|34633.4|34764|34623|15
1625640920000|2021-07-07 06:55:20|34773.9|34632.9|34769.8|34628.8|34774.4|34633.4|34768.7|34627.7|20
1625640930000|2021-07-07 06:55:30|34770|34629|34769.6|34628.6|34770.1|34629.1|34768.6|34627.6|13
1625640940000|2021-07-07 06:55:40|34767.4|34626.4|34769.5|34628.5|34769.9|34628.9|34767.4|34626.4|10
1625640950000|2021-07-07 06:55:50|34769.6|34628.6|34769.4|34628.4|34769.6|34628.6|34769.4|34628.4|5
1625640960000|2021-07-07 06:56:00|34770|34629|34778.2|34637.2|34781.8|34640.8|34770|34629|7
1625640970000|2021-07-07 06:56:10|34778.9|34637.9|34792.1|34651.1|34792.1|34651.1|34778.2|34637.2|17
1625640980000|2021-07-07 06:56:20|34792|34651|34794.3|34653.3|34794.3|34653.3|34790.5|34649.5|6
1625640990000|2021-07-07 06:56:30|34796|34655|34795.9|34654.9|34796|34655|34794.2|34653.2|5
1625641000000|2021-07-07 06:56:40|34796|34655|34793|34652|34796|34655|34793|34652|5
1625641010000|2021-07-07 06:56:50|34793.1|34652.1|34781|34640|34793.1|34652.1|34781|34640|13
1625641020000|2021-07-07 06:57:00|34780.7|34639.7|34780.7|34639.7|34781.6|34640.6|34780.7|34639.7|3
1625641030000|2021-07-07 06:57:10|34781.6|34640.6|34782.3|34641.3|34784.1|34643.1|34781.6|34640.6|9
1625641040000|2021-07-07 06:57:20|34783.8|34642.8|34795.3|34654.3|34801|34660|34782.3|34641.3|24
1625641050000|2021-07-07 06:57:30|34795.4|34654.4|34794.6|34653.6|34795.4|34654.4|34793.2|34652.2|17
1625641060000|2021-07-07 06:57:40|34794.8|34653.8|34792.8|34651.8|34797.1|34656.1|34791.9|34650.9|18
1625641070000|2021-07-07 06:57:50|34792.3|34651.3|34791.7|34650.7|34793.3|34652.3|34791.4|34650.4|7
1625641080000|2021-07-07 06:58:00|34790|34649|34791.9|34650.9|34791.9|34650.9|34789.6|34648.6|6
1625641090000|2021-07-07 06:58:10|34792.1|34651.1|34793|34652|34793|34652|34791.5|34650.5|7
1625641100000|2021-07-07 06:58:20|34792.2|34651.2|34798.5|34657.5|34798.6|34657.6|34792.2|34651.2|9
1625641110000|2021-07-07 06:58:30|34798.3|34657.3|34794.5|34653.5|34798.3|34657.3|34790.1|34649.1|11
1625641120000|2021-07-07 06:58:40|34795.6|34654.6|34789.6|34648.6|34795.6|34654.6|34789.6|34648.6|4
1625641130000|2021-07-07 06:58:50|34790.5|34649.5|34790.5|34649.5|34794|34653|34787.6|34646.6|9
1625641140000|2021-07-07 06:59:00|34789.9|34648.9|34799.2|34658.2|34800.1|34659.1|34787.6|34646.6|18
1625641150000|2021-07-07 06:59:10|34794.8|34653.8|34791.3|34650.3|34800.4|34659.4|34791.3|34650.3|11
1625641160000|2021-07-07 06:59:20|34799.3|34658.3|34799.7|34658.7|34803.7|34662.7|34791.3|34650.3|23
1625641170000|2021-07-07 06:59:30|34801.7|34660.7|34796|34655|34801.7|34660.7|34796|34655|15
1625641180000|2021-07-07 06:59:40|34796.2|34655.2|34799.8|34658.8|34799.8|34658.8|34795.3|34654.3|10
1625641190000|2021-07-07 06:59:50|34795.5|34654.5|34799.3|34658.3|34801.3|34660.3|34795.5|34654.5|13
1625641200000|2021-07-07 07:00:00|34799.5|34658.5|34808.5|34667.5|34810.9|34669.9|34799.5|34658.5|19
1625641210000|2021-07-07 07:00:10|34808.8|34667.8|34819.5|34678.5|34819.8|34678.8|34808.8|34667.8|21
1625641220000|2021-07-07 07:00:20|34820|34679|34820.6|34679.6|34823.4|34682.4|34817.5|34676.5|23
1625641230000|2021-07-07 07:00:30|34820.7|34679.7|34818|34677|34822.6|34681.6|34818|34677|7
1625641240000|2021-07-07 07:00:40|34818.5|34677.5|34818.8|34677.8|34819.3|34678.3|34818|34677|4
1625641250000|2021-07-07 07:00:50|34819.4|34678.4|34813.3|34672.3|34819.4|34678.4|34813.3|34672.3|10
1625641260000|2021-07-07 07:01:00|34813.5|34672.5|34813.5|34672.5|34816.2|34675.2|34812.9|34671.9|10
1625641270000|2021-07-07 07:01:10|34816.7|34675.7|34825.2|34684.2|34827.1|34686.1|34815.5|34674.5|17
1625641280000|2021-07-07 07:01:20|34822.9|34681.9|34821.1|34680.1|34825|34684|34818.6|34677.6|17
1625641290000|2021-07-07 07:01:30|34819.8|34678.8|34828.9|34687.9|34829.5|34688.5|34816.5|34675.5|15
1625641300000|2021-07-07 07:01:40|34829.4|34688.4|34829.7|34688.7|34831.1|34690.1|34829.4|34688.4|11
1625641310000|2021-07-07 07:01:50|34829.9|34688.9|34829.6|34688.6|34830.9|34689.9|34828.2|34687.2|9
1625641320000|2021-07-07 07:02:00|34831.3|34690.3|34837.2|34696.2|34837.4|34696.4|34831.3|34690.3|12
1625641330000|2021-07-07 07:02:10|34836.7|34695.7|34839.7|34698.7|34840.4|34699.4|34836.3|34695.3|17
1625641340000|2021-07-07 07:02:20|34846.5|34705.5|34844|34703|34849.4|34708.4|34842.4|34701.4|19
1625641350000|2021-07-07 07:02:30|34844.7|34703.7|34845.5|34704.5|34847.2|34706.2|34844.7|34703.7|11
1625641360000|2021-07-07 07:02:40|34845.4|34704.4|34853|34712|34854.9|34713.9|34845.4|34704.4|18
1625641370000|2021-07-07 07:02:50|34852.8|34711.8|34852.3|34711.3|34852.8|34711.8|34852.2|34711.2|3
1625641380000|2021-07-07 07:03:00|34852.8|34711.8|34853|34712|34853|34712|34852.3|34711.3|4
1625641390000|2021-07-07 07:03:10|34853.4|34712.4|34855.4|34714.4|34855.4|34714.4|34853.4|34712.4|7
1625641400000|2021-07-07 07:03:20|34855.5|34714.5|34854.8|34713.8|34856|34715|34854.2|34713.2|8
1625641410000|2021-07-07 07:03:30|34854.3|34713.3|34854.9|34713.9|34856|34715|34854.3|34713.3|7
1625641420000|2021-07-07 07:03:40|34854.5|34713.5|34856.3|34715.3|34856.3|34715.3|34853.8|34712.8|13
1625641430000|2021-07-07 07:03:50|34856.4|34715.4|34842.9|34701.9|34856.4|34715.4|34842.8|34701.8|13
1625641440000|2021-07-07 07:04:00|34842.7|34701.7|34842.6|34701.6|34845|34704|34842.6|34701.6|27
1625641450000|2021-07-07 07:04:10|34843.1|34702.1|34842.8|34701.8|34843.1|34702.1|34842.4|34701.4|14
1625641460000|2021-07-07 07:04:20|34844|34703|34859.7|34718.7|34860.2|34719.2|34844|34703|26
1625641470000|2021-07-07 07:04:30|34858.9|34717.9|34859.6|34718.6|34860.5|34719.5|34858.9|34717.9|6
1625641480000|2021-07-07 07:04:40|34860.3|34719.3|34860|34719|34860.3|34719.3|34860|34719|5
1625641490000|2021-07-07 07:04:50|34860.5|34719.5|34859.7|34718.7|34860.5|34719.5|34858.3|34717.3|18
1625641500000|2021-07-07 07:05:00|34859.6|34718.6|34859.8|34718.8|34862.3|34721.3|34859.6|34718.6|7
1625641510000|2021-07-07 07:05:10|34862.3|34721.3|34859.8|34718.8|34862.3|34721.3|34859.8|34718.8|2
1625641520000|2021-07-07 07:05:20|34863.3|34722.3|34860.4|34719.4|34863.3|34722.3|34860.4|34719.4|3
1625641530000|2021-07-07 07:05:30|34860.5|34719.5|34860.4|34719.4|34861.4|34720.4|34860.3|34719.3|8
1625641540000|2021-07-07 07:05:40|34860.2|34719.2|34867.3|34726.3|34867.3|34726.3|34859.7|34718.7|16
1625641550000|2021-07-07 07:05:50|34868|34727|34867.9|34726.9|34868.6|34727.6|34863.6|34722.6|22
1625641560000|2021-07-07 07:06:00|34868.6|34727.6|34867.5|34726.5|34869.5|34728.5|34867.2|34726.2|12
1625641570000|2021-07-07 07:06:10|34868.1|34727.1|34868.5|34727.5|34870.2|34729.2|34867.3|34726.3|22
1625641580000|2021-07-07 07:06:20|34870.2|34729.2|34870.9|34729.9|34871|34730|34868.6|34727.6|14
1625641590000|2021-07-07 07:06:30|34869.2|34728.2|34867.9|34726.9|34871|34730|34867.2|34726.2|14
1625641600000|2021-07-07 07:06:40|34870.1|34729.1|34868.3|34727.3|34870.2|34729.2|34868.3|34727.3|11
1625641610000|2021-07-07 07:06:50|34869.8|34728.8|34872.7|34731.7|34872.7|34731.7|34869.8|34728.8|8
1625641620000|2021-07-07 07:07:00|34872.2|34731.2|34872.4|34731.4|34872.6|34731.6|34871.3|34730.3|6
1625641630000|2021-07-07 07:07:10|34871.2|34730.2|34870|34729|34872.8|34731.8|34869.8|34728.8|9
1625641640000|2021-07-07 07:07:20|34872.6|34731.6|34871.7|34730.7|34872.8|34731.8|34869|34728|15
1625641650000|2021-07-07 07:07:30|34870.8|34729.8|34870|34729|34871.1|34730.1|34867.6|34726.6|20
1625641660000|2021-07-07 07:07:40|34869.2|34728.2|34869.4|34728.4|34870|34729|34868.6|34727.6|10
1625641670000|2021-07-07 07:07:50|34869.5|34728.5|34869.2|34728.2|34870|34729|34869.2|34728.2|6
1625641680000|2021-07-07 07:08:00|34870|34729|34870|34729|34870|34729|34870|34729|1
1625641700000|2021-07-07 07:08:20|34869.5|34728.5|34870|34729|34870|34729|34869.5|34728.5|2
1625641710000|2021-07-07 07:08:30|34870.1|34729.1|34870|34729|34870.1|34729.1|34870|34729|14
1625641720000|2021-07-07 07:08:40|34870.1|34729.1|34870|34729|34870.1|34729.1|34870|34729|2
1625641730000|2021-07-07 07:08:50|34870.1|34729.1|34869|34728|34870.1|34729.1|34869|34728|6
1625641740000|2021-07-07 07:09:00|34867.3|34726.3|34870|34729|34870|34729|34867.3|34726.3|6
1625641770000|2021-07-07 07:09:30|34869.4|34728.4|34867.7|34726.7|34869.4|34728.4|34867.7|34726.7|2
1625641780000|2021-07-07 07:09:40|34869.4|34728.4|34869.4|34728.4|34869.5|34728.5|34869.4|34728.4|7
1625641790000|2021-07-07 07:09:50|34869.5|34728.5|34870.1|34729.1|34870.1|34729.1|34868.1|34727.1|12
1625641800000|2021-07-07 07:10:00|34869.4|34728.4|34869.8|34728.8|34869.9|34728.9|34868.5|34727.5|23
1625641810000|2021-07-07 07:10:10|34870.1|34729.1|34870.4|34729.4|34870.4|34729.4|34869.4|34728.4|7
1625641820000|2021-07-07 07:10:20|34869.6|34728.6|34870.4|34729.4|34870.4|34729.4|34869.6|34728.6|2
1625641830000|2021-07-07 07:10:30|34869.9|34728.9|34875.9|34734.9|34875.9|34734.9|34869.9|34728.9|15
1625641840000|2021-07-07 07:10:40|34874.8|34733.8|34874.7|34733.7|34876.5|34735.5|34871.5|34730.5|28
1625641850000|2021-07-07 07:10:50|34876.2|34735.2|34881.2|34740.2|34881.6|34740.6|34874.1|34733.1|17
1625641860000|2021-07-07 07:11:00|34880.9|34739.9|34881.4|34740.4|34881.4|34740.4|34878.7|34737.7|17
1625641870000|2021-07-07 07:11:10|34877.7|34736.7|34876.2|34735.2|34881.4|34740.4|34875.6|34734.6|30
1625641880000|2021-07-07 07:11:20|34876.4|34735.4|34876.8|34735.8|34877.8|34736.8|34876.4|34735.4|7
1625641890000|2021-07-07 07:11:30|34877.8|34736.8|34876.6|34735.6|34877.9|34736.9|34875.8|34734.8|12
1625641900000|2021-07-07 07:11:40|34876.8|34735.8|34877.3|34736.3|34877.3|34736.3|34876.8|34735.8|3
1625641910000|2021-07-07 07:11:50|34877|34736|34877|34736|34877|34736|34877|34736|1
1625641920000|2021-07-07 07:12:00|34877.3|34736.3|34877.3|34736.3|34877.3|34736.3|34877|34736|3
1625641930000|2021-07-07 07:12:10|34877.9|34736.9|34877|34736|34877.9|34736.9|34872.8|34731.8|11
1625641940000|2021-07-07 07:12:20|34877.2|34736.2|34882.6|34741.6|34882.8|34741.8|34877.2|34736.2|15
1625641950000|2021-07-07 07:12:30|34882.5|34741.5|34864.6|34723.6|34882.8|34741.8|34864.6|34723.6|15
1625641960000|2021-07-07 07:12:40|34855.1|34714.1|34853.2|34712.2|34855.1|34714.1|34841.8|34700.8|32
1625641970000|2021-07-07 07:12:50|34853|34712|34853.2|34712.2|34854.8|34713.8|34853|34712|23
1625641980000|2021-07-07 07:13:00|34854.4|34713.4|34853|34712|34854.4|34713.4|34847|34706|24
1625641990000|2021-07-07 07:13:10|34853.1|34712.1|34857.1|34716.1|34857.8|34716.8|34851.1|34710.1|16
1625642000000|2021-07-07 07:13:20|34858.7|34717.7|34861.4|34720.4|34861.4|34720.4|34858.7|34717.7|16
1625642010000|2021-07-07 07:13:30|34861.6|34720.6|34861.6|34720.6|34861.7|34720.7|34859.4|34718.4|15
1625642020000|2021-07-07 07:13:40|34860.6|34719.6|34861|34720|34864|34723|34860.5|34719.5|9
1625642030000|2021-07-07 07:13:50|34861.1|34720.1|34862.2|34721.2|34862.3|34721.3|34861.1|34720.1|10
1625642040000|2021-07-07 07:14:00|34862.3|34721.3|34861.4|34720.4|34862.3|34721.3|34858.8|34717.8|18
1625642050000|2021-07-07 07:14:10|34862.7|34721.7|34862.1|34721.1|34862.7|34721.7|34862.1|34721.1|3
1625642060000|2021-07-07 07:14:20|34861.8|34720.8|34860.5|34719.5|34861.8|34720.8|34860.5|34719.5|9
1625642070000|2021-07-07 07:14:30|34860.3|34719.3|34853.5|34712.5|34861.6|34720.6|34853.3|34712.3|8
1625642080000|2021-07-07 07:14:40|34853.2|34712.2|34853.6|34712.6|34853.6|34712.6|34853.2|34712.2|2
1625642090000|2021-07-07 07:14:50|34853.2|34712.2|34851.5|34710.5|34853.3|34712.3|34849.9|34708.9|12
1625642100000|2021-07-07 07:15:00|34851.4|34710.4|34852.3|34711.3|34853.2|34712.2|34851.2|34710.2|10
1625642110000|2021-07-07 07:15:10|34852.2|34711.2|34855.7|34714.7|34856.5|34715.5|34851.3|34710.3|8
1625642120000|2021-07-07 07:15:20|34854.5|34713.5|34862.6|34721.6|34862.6|34721.6|34854.5|34713.5|8
1625642130000|2021-07-07 07:15:30|34861.5|34720.5|34864.6|34723.6|34864.6|34723.6|34860.8|34719.8|7
1625642140000|2021-07-07 07:15:40|34864.7|34723.7|34868.1|34727.1|34868.9|34727.9|34862.5|34721.5|16
1625642150000|2021-07-07 07:15:50|34868.6|34727.6|34870.6|34729.6|34870.6|34729.6|34868.6|34727.6|7
1625642160000|2021-07-07 07:16:00|34870.7|34729.7|34868.6|34727.6|34870.7|34729.7|34868.5|34727.5|22
1625642170000|2021-07-07 07:16:10|34868.7|34727.7|34868.5|34727.5|34869.2|34728.2|34868.3|34727.3|19
1625642180000|2021-07-07 07:16:20|34868.6|34727.6|34868|34727|34870.2|34729.2|34867.6|34726.6|25
1625642190000|2021-07-07 07:16:30|34867.8|34726.8|34867.1|34726.1|34867.8|34726.8|34866|34725|16
1625642200000|2021-07-07 07:16:40|34867|34726|34870.7|34729.7|34871.1|34730.1|34867|34726|14
1625642210000|2021-07-07 07:16:50|34870.8|34729.8|34870.2|34729.2|34871.3|34730.3|34870.2|34729.2|13
1625642220000|2021-07-07 07:17:00|34870.9|34729.9|34871.3|34730.3|34871.3|34730.3|34868.3|34727.3|13
1625642230000|2021-07-07 07:17:10|34871|34730|34870.8|34729.8|34871.3|34730.3|34867.6|34726.6|24
1625642240000|2021-07-07 07:17:20|34870.7|34729.7|34873.3|34732.3|34873.3|34732.3|34870.5|34729.5|10
1625642250000|2021-07-07 07:17:30|34873.7|34732.7|34873.7|34732.7|34873.7|34732.7|34873.7|34732.7|1
1625642260000|2021-07-07 07:17:40|34873.8|34732.8|34873.1|34732.1|34873.8|34732.8|34872.8|34731.8|4
1625642270000|2021-07-07 07:17:50|34872.8|34731.8|34873.8|34732.8|34873.8|34732.8|34872.8|34731.8|4
1625642280000|2021-07-07 07:18:00|34874.2|34733.2|34874.2|34733.2|34874.2|34733.2|34873.9|34732.9|3
1625642290000|2021-07-07 07:18:10|34873.8|34732.8|34875.4|34734.4|34875.4|34734.4|34873.8|34732.8|5
1625642300000|2021-07-07 07:18:20|34874.2|34733.2|34873.8|34732.8|34874.2|34733.2|34871.1|34730.1|5
1625642310000|2021-07-07 07:18:30|34874.6|34733.6|34874.6|34733.6|34874.6|34733.6|34874.6|34733.6|1
1625642320000|2021-07-07 07:18:40|34874.8|34733.8|34883.4|34742.4|34885.2|34744.2|34874.8|34733.8|21
1625642330000|2021-07-07 07:18:50|34880.2|34739.2|34886.9|34745.9|34886.9|34745.9|34880.2|34739.2|16
1625642340000|2021-07-07 07:19:00|34887.7|34746.7|34889.1|34748.1|34889.1|34748.1|34887.7|34746.7|7
1625642350000|2021-07-07 07:19:10|34889.5|34748.5|34893.3|34752.3|34893.3|34752.3|34889.4|34748.4|8
1625642360000|2021-07-07 07:19:20|34893.6|34752.6|34893.3|34752.3|34896.1|34755.1|34893|34752|12
1625642370000|2021-07-07 07:19:30|34895.5|34754.5|34907.5|34766.5|34907.5|34766.5|34895.5|34754.5|20
1625642380000|2021-07-07 07:19:40|34900|34759|34869.5|34728.5|34900|34759|34869.5|34728.5|31
1625642390000|2021-07-07 07:19:50|34870.2|34729.2|34865.7|34724.7|34875.5|34734.5|34865.7|34724.7|20
1625642400000|2021-07-07 07:20:00|34862.6|34721.6|34846.5|34705.5|34862.6|34721.6|34846.1|34705.1|33
1625642410000|2021-07-07 07:20:10|34846.6|34705.6|34822.5|34681.5|34846.6|34705.6|34821|34680|32
1625642420000|2021-07-07 07:20:20|34822.6|34681.6|34823.1|34682.1|34823.3|34682.3|34822.6|34681.6|17
1625642430000|2021-07-07 07:20:30|34823|34682|34828.7|34687.7|34831|34690|34822.9|34681.9|25
1625642440000|2021-07-07 07:20:40|34828.8|34687.8|34830.4|34689.4|34831|34690|34828.8|34687.8|24
1625642450000|2021-07-07 07:20:50|34830.6|34689.6|34839.3|34698.3|34839.4|34698.4|34830.6|34689.6|31
1625642460000|2021-07-07 07:21:00|34839.5|34698.5|34848.7|34707.7|34848.9|34707.9|34838.4|34697.4|23
1625642470000|2021-07-07 07:21:10|34848.9|34707.9|34855.4|34714.4|34855.4|34714.4|34848.9|34707.9|21
1625642480000|2021-07-07 07:21:20|34856.5|34715.5|34871.8|34730.8|34874.2|34733.2|34855.4|34714.4|20
1625642500000|2021-07-07 07:21:40|34868.5|34727.5|34867|34726|34868.5|34727.5|34866.6|34725.6|6
1625642510000|2021-07-07 07:21:50|34867.3|34726.3|34866.3|34725.3|34871.8|34730.8|34865.9|34724.9|13
1625642520000|2021-07-07 07:22:00|34867|34726|34868.6|34727.6|34871.8|34730.8|34866.9|34725.9|11
1625642530000|2021-07-07 07:22:10|34867.5|34726.5|34871.2|34730.2|34871.2|34730.2|34867.4|34726.4|11
1625642540000|2021-07-07 07:22:20|34868.3|34727.3|34867.2|34726.2|34868.3|34727.3|34867.1|34726.1|5
1625642550000|2021-07-07 07:22:30|34869.2|34728.2|34867.5|34726.5|34869.4|34728.4|34867.5|34726.5|5
1625642560000|2021-07-07 07:22:40|34868.1|34727.1|34862.6|34721.6|34868.1|34727.1|34862.6|34721.6|3
1625642570000|2021-07-07 07:22:50|34863.3|34722.3|34863.3|34722.3|34863.4|34722.4|34863.2|34722.2|4
1625642580000|2021-07-07 07:23:00|34856.2|34715.2|34863.3|34722.3|34863.3|34722.3|34856.2|34715.2|2
1625642590000|2021-07-07 07:23:10|34863.2|34722.2|34859.8|34718.8|34863.2|34722.2|34859.8|34718.8|2
1625642600000|2021-07-07 07:23:20|34854.9|34713.9|34854.4|34713.4|34854.9|34713.9|34853.5|34712.5|5
1625642610000|2021-07-07 07:23:30|34853.6|34712.6|34852.3|34711.3|34853.6|34712.6|34852.3|34711.3|2
1625642620000|2021-07-07 07:23:40|34851.1|34710.1|34850.8|34709.8|34851.1|34710.1|34850.8|34709.8|2
1625642630000|2021-07-07 07:23:50|34851.1|34710.1|34851.1|34710.1|34851.1|34710.1|34849.6|34708.6|3
1625642640000|2021-07-07 07:24:00|34850.9|34709.9|34849.1|34708.1|34850.9|34709.9|34846.9|34705.9|9
1625642650000|2021-07-07 07:24:10|34846.3|34705.3|34841.8|34700.8|34846.3|34705.3|34841.8|34700.8|4
1625642660000|2021-07-07 07:24:20|34841.7|34700.7|34834|34693|34841.7|34700.7|34834|34693|8
1625642670000|2021-07-07 07:24:30|34833.2|34692.2|34826.2|34685.2|34833.2|34692.2|34826.2|34685.2|10
1625642680000|2021-07-07 07:24:40|34826.3|34685.3|34817.3|34676.3|34826.6|34685.6|34817.3|34676.3|11
1625642690000|2021-07-07 07:24:50|34817.1|34676.1|34795|34654|34817.1|34676.1|34795|34654|16
1625642700000|2021-07-07 07:25:00|34794.7|34653.7|34816.3|34675.3|34819.4|34678.4|34794.2|34653.2|30
1625642710000|2021-07-07 07:25:10|34816.8|34675.8|34801.7|34660.7|34819.7|34678.7|34801.1|34660.1|25
1625642720000|2021-07-07 07:25:20|34804.6|34663.6|34801.7|34660.7|34807.4|34666.4|34801|34660|13
1625642730000|2021-07-07 07:25:30|34801.6|34660.6|34804.5|34663.5|34805.3|34664.3|34801|34660|10
1625642740000|2021-07-07 07:25:40|34803.7|34662.7|34804.4|34663.4|34805|34664|34801.5|34660.5|16
1625642750000|2021-07-07 07:25:50|34804|34663|34804.9|34663.9|34805.7|34664.7|34804|34663|15
1625642760000|2021-07-07 07:26:00|34804.8|34663.8|34804.7|34663.7|34804.8|34663.8|34804.7|34663.7|2
1625642770000|2021-07-07 07:26:10|34804.6|34663.6|34804.8|34663.8|34804.9|34663.9|34804.6|34663.6|5
1625642780000|2021-07-07 07:26:20|34804.9|34663.9|34804.9|34663.9|34804.9|34663.9|34804.9|34663.9|1
1625642790000|2021-07-07 07:26:30|34805|34664|34812.7|34671.7|34814.7|34673.7|34804.2|34663.2|9
1625642800000|2021-07-07 07:26:40|34812.2|34671.2|34814.6|34673.6|34814.9|34673.9|34812|34671|12
1625642810000|2021-07-07 07:26:50|34814.7|34673.7|34814.6|34673.6|34814.9|34673.9|34813.9|34672.9|6
1625642820000|2021-07-07 07:27:00|34815.4|34674.4|34816.2|34675.2|34822.7|34681.7|34815.4|34674.4|16
1625642830000|2021-07-07 07:27:10|34816.8|34675.8|34818.5|34677.5|34821.1|34680.1|34816.7|34675.7|15
1625642840000|2021-07-07 07:27:20|34820.3|34679.3|34817.1|34676.1|34821.2|34680.2|34816.9|34675.9|6
1625642850000|2021-07-07 07:27:30|34815.3|34674.3|34813.1|34672.1|34816.6|34675.6|34813.1|34672.1|6
1625642860000|2021-07-07 07:27:40|34813.2|34672.2|34813.7|34672.7|34815.1|34674.1|34813.2|34672.2|11
1625642870000|2021-07-07 07:27:50|34814|34673|34814.5|34673.5|34816.2|34675.2|34811.5|34670.5|14
1625642880000|2021-07-07 07:28:00|34814.8|34673.8|34816.3|34675.3|34821.6|34680.6|34813.5|34672.5|14
1625642890000|2021-07-07 07:28:10|34817.1|34676.1|34853.7|34712.7|34853.7|34712.7|34816.3|34675.3|12
1625642900000|2021-07-07 07:28:20|34850.8|34709.8|34851.2|34710.2|34852.7|34711.7|34850.6|34709.6|11
1625642910000|2021-07-07 07:28:30|34850.6|34709.6|34860.1|34719.1|34862|34721|34850.2|34709.2|24
1625642920000|2021-07-07 07:28:40|34860.2|34719.2|34864.8|34723.8|34866.2|34725.2|34859.1|34718.1|18
1625642930000|2021-07-07 07:28:50|34865.3|34724.3|34865.6|34724.6|34866.3|34725.3|34861.9|34720.9|24
1625642940000|2021-07-07 07:29:00|34866.3|34725.3|34864.3|34723.3|34866.3|34725.3|34862.4|34721.4|11
1625642950000|2021-07-07 07:29:10|34863.9|34722.9|34863|34722|34866.3|34725.3|34862.7|34721.7|11
1625642960000|2021-07-07 07:29:20|34866.5|34725.5|34865.4|34724.4|34867.4|34726.4|34863.9|34722.9|18
1625642970000|2021-07-07 07:29:30|34865.6|34724.6|34867.3|34726.3|34867.3|34726.3|34863.1|34722.1|14
1625642980000|2021-07-07 07:29:40|34863.8|34722.8|34866.3|34725.3|34866.6|34725.6|34863.2|34722.2|16
1625642990000|2021-07-07 07:29:50|34866.5|34725.5|34861.3|34720.3|34866.6|34725.6|34861.1|34720.1|13
1625643000000|2021-07-07 07:30:00|34860.9|34719.9|34865.2|34724.2|34868.4|34727.4|34858.7|34717.7|13
1625643010000|2021-07-07 07:30:10|34864.8|34723.8|34866.9|34725.9|34867|34726|34863.1|34722.1|14
1625643020000|2021-07-07 07:30:20|34866|34725|34867.4|34726.4|34867.4|34726.4|34864.7|34723.7|13
1625643030000|2021-07-07 07:30:30|34867|34726|34865.5|34724.5|34867.5|34726.5|34865.4|34724.4|7
1625643040000|2021-07-07 07:30:40|34865.9|34724.9|34875.8|34734.8|34875.8|34734.8|34865.8|34724.8|10
1625643050000|2021-07-07 07:30:50|34876.3|34735.3|34871.9|34730.9|34876.6|34735.6|34868.1|34727.1|20
1625643060000|2021-07-07 07:31:00|34872.1|34731.1|34873.3|34732.3|34873.8|34732.8|34872.1|34731.1|11
1625643070000|2021-07-07 07:31:10|34865.1|34724.1|34877.4|34736.4|34879.7|34738.7|34865.1|34724.1|24
1625643080000|2021-07-07 07:31:20|34875.1|34734.1|34880.8|34739.8|34883.4|34742.4|34875.1|34734.1|30
1625643090000|2021-07-07 07:31:30|34881.4|34740.4|34879.2|34738.2|34882.8|34741.8|34879.1|34738.1|22
1625643100000|2021-07-07 07:31:40|34879.6|34738.6|34886|34745|34888|34747|34879.6|34738.6|26
1625643110000|2021-07-07 07:31:50|34888.2|34747.2|34902.1|34761.1|34902.9|34761.9|34888.2|34747.2|30
1625643120000|2021-07-07 07:32:00|34902.2|34761.2|34909.8|34768.8|34909.8|34768.8|34902|34761|23
1625643130000|2021-07-07 07:32:10|34910.4|34769.4|34917.1|34776.1|34917.5|34776.5|34910.3|34769.3|23
1625643140000|2021-07-07 07:32:20|34917.5|34776.5|34915|34774|34919.3|34778.3|34914.5|34773.5|22
1625643150000|2021-07-07 07:32:30|34916.6|34775.6|34915.2|34774.2|34917.1|34776.1|34915|34774|11
1625643160000|2021-07-07 07:32:40|34915.1|34774.1|34915|34774|34917.2|34776.2|34914.1|34773.1|17
1625643170000|2021-07-07 07:32:50|34915.1|34774.1|34914|34773|34916.5|34775.5|34910.2|34769.2|19
1625643180000|2021-07-07 07:33:00|34914.1|34773.1|34914.8|34773.8|34915.5|34774.5|34912.5|34771.5|16
1625643190000|2021-07-07 07:33:10|34914.9|34773.9|34914.7|34773.7|34916|34775|34914.7|34773.7|13
1625643200000|2021-07-07 07:33:20|34914.8|34773.8|34913.5|34772.5|34914.8|34773.8|34913.5|34772.5|3
1625643210000|2021-07-07 07:33:30|34914.9|34773.9|34914.6|34773.6|34914.9|34773.9|34914.6|34773.6|3
1625643240000|2021-07-07 07:34:00|34916.7|34775.7|34914.7|34773.7|34916.7|34775.7|34914.5|34773.5|7
1625643250000|2021-07-07 07:34:10|34914.6|34773.6|34916.1|34775.1|34917.1|34776.1|34914.6|34773.6|8
1625643260000|2021-07-07 07:34:20|34916.2|34775.2|34920|34779|34920|34779|34915.1|34774.1|19
1625643270000|2021-07-07 07:34:30|34920.4|34779.4|34922|34781|34923.4|34782.4|34918.5|34777.5|12
1625643280000|2021-07-07 07:34:40|34921.9|34780.9|34917.2|34776.2|34921.9|34780.9|34915.6|34774.6|10
1625643290000|2021-07-07 07:34:50|34917.5|34776.5|34918.4|34777.4|34918.8|34777.8|34917.2|34776.2|16
1625643300000|2021-07-07 07:35:00|34918.8|34777.8|34917.4|34776.4|34921.8|34780.8|34917.4|34776.4|10
1625643310000|2021-07-07 07:35:10|34910.6|34769.6|34899.2|34758.2|34910.6|34769.6|34895.3|34754.3|34
1625643320000|2021-07-07 07:35:20|34899.6|34758.6|34892.3|34751.3|34900|34759|34889.7|34748.7|28
1625643330000|2021-07-07 07:35:30|34892.2|34751.2|34890.2|34749.2|34892.2|34751.2|34886.7|34745.7|21
1625643340000|2021-07-07 07:35:40|34890.3|34749.3|34893.2|34752.2|34893.8|34752.8|34890.2|34749.2|17
1625643350000|2021-07-07 07:35:50|34893.5|34752.5|34893.5|34752.5|34893.7|34752.7|34893.5|34752.5|7
1625643360000|2021-07-07 07:36:00|34893.7|34752.7|34893.7|34752.7|34893.9|34752.9|34893.5|34752.5|7
1625643370000|2021-07-07 07:36:10|34893.3|34752.3|34902.3|34761.3|34902.4|34761.4|34891.3|34750.3|18
1625643380000|2021-07-07 07:36:20|34901.9|34760.9|34901.5|34760.5|34901.9|34760.9|34901.5|34760.5|2
1625643390000|2021-07-07 07:36:30|34902.9|34761.9|34893.3|34752.3|34902.9|34761.9|34890.8|34749.8|11
1625643400000|2021-07-07 07:36:40|34894|34753|34870.2|34729.2|34894|34753|34864.6|34723.6|26
1625643410000|2021-07-07 07:36:50|34868.9|34727.9|34865.4|34724.4|34871.5|34730.5|34862.8|34721.8|33
1625643420000|2021-07-07 07:37:00|34867.2|34726.2|34865.8|34724.8|34867.2|34726.2|34864.6|34723.6|18
1625643430000|2021-07-07 07:37:10|34866.1|34725.1|34869.3|34728.3|34871.7|34730.7|34866.1|34725.1|29
1625643440000|2021-07-07 07:37:20|34867.5|34726.5|34864.9|34723.9|34869.6|34728.6|34861.7|34720.7|12
1625643460000|2021-07-07 07:37:40|34865.2|34724.2|34868.8|34727.8|34869.2|34728.2|34865.2|34724.2|12
1625643470000|2021-07-07 07:37:50|34867.6|34726.6|34866.4|34725.4|34867.6|34726.6|34865.8|34724.8|10
1625643480000|2021-07-07 07:38:00|34867.7|34726.7|34868.5|34727.5|34869.9|34728.9|34867.7|34726.7|9
1625643490000|2021-07-07 07:38:10|34869.9|34728.9|34867.2|34726.2|34869.9|34728.9|34866.4|34725.4|15
1625643500000|2021-07-07 07:38:20|34867.1|34726.1|34852.7|34711.7|34867.1|34726.1|34852.1|34711.1|16
1625643510000|2021-07-07 07:38:30|34852.3|34711.3|34852.2|34711.2|34852.9|34711.9|34852.2|34711.2|11
1625643520000|2021-07-07 07:38:40|34852.3|34711.3|34856.5|34715.5|34857.4|34716.4|34852.2|34711.2|22
1625643530000|2021-07-07 07:38:50|34854.5|34713.5|34859.9|34718.9|34861.7|34720.7|34853|34712|13
1625643540000|2021-07-07 07:39:00|34858.2|34717.2|34852.6|34711.6|34858.2|34717.2|34852.6|34711.6|8
1625643550000|2021-07-07 07:39:10|34854.1|34713.1|34854.7|34713.7|34856.2|34715.2|34852.6|34711.6|12
1625643560000|2021-07-07 07:39:20|34853.2|34712.2|34852.3|34711.3|34854.7|34713.7|34852.2|34711.2|5
1625643570000|2021-07-07 07:39:30|34852.2|34711.2|34842|34701|34855.3|34714.3|34841.1|34700.1|13
1625643580000|2021-07-07 07:39:40|34841.9|34700.9|34841.6|34700.6|34841.9|34700.9|34841.6|34700.6|2
1625643590000|2021-07-07 07:39:50|34841.8|34700.8|34840.5|34699.5|34847.6|34706.6|34840.5|34699.5|9
1625643600000|2021-07-07 07:40:00|34840.4|34699.4|34848.6|34707.6|34850.6|34709.6|34840.4|34699.4|11
1625643610000|2021-07-07 07:40:10|34848.8|34707.8|34868.4|34727.4|34870.2|34729.2|34848.6|34707.6|25
1625643620000|2021-07-07 07:40:20|34870.3|34729.3|34871.6|34730.6|34874|34733|34869.5|34728.5|24
1625643630000|2021-07-07 07:40:30|34870.7|34729.7|34876.8|34735.8|34877.4|34736.4|34870.7|34729.7|16
1625643640000|2021-07-07 07:40:40|34876.6|34735.6|34874.7|34733.7|34877.4|34736.4|34874.5|34733.5|13
1625643650000|2021-07-07 07:40:50|34874.6|34733.6|34880.2|34739.2|34880.2|34739.2|34874.6|34733.6|5
1625643660000|2021-07-07 07:41:00|34880.9|34739.9|34888.1|34747.1|34888.7|34747.7|34880.9|34739.9|25
1625643670000|2021-07-07 07:41:10|34888.3|34747.3|34894.7|34753.7|34896.6|34755.6|34887.9|34746.9|18
1625643680000|2021-07-07 07:41:20|34895.6|34754.6|34900.7|34759.7|34901.9|34760.9|34894.1|34753.1|13
1625643690000|2021-07-07 07:41:30|34900.9|34759.9|34905.7|34764.7|34905.7|34764.7|34900.8|34759.8|13
1625643700000|2021-07-07 07:41:40|34906.2|34765.2|34907.1|34766.1|34907.2|34766.2|34906.1|34765.1|18
1625643710000|2021-07-07 07:41:50|34907.3|34766.3|34908.4|34767.4|34909.4|34768.4|34906.1|34765.1|21
1625643720000|2021-07-07 07:42:00|34908.8|34767.8|34905.9|34764.9|34908.8|34767.8|34903.3|34762.3|21
1625643730000|2021-07-07 07:42:10|34906|34765|34887.8|34746.8|34906.3|34765.3|34887.2|34746.2|25
1625643740000|2021-07-07 07:42:20|34885.8|34744.8|34893.5|34752.5|34893.5|34752.5|34885.8|34744.8|15
1625643750000|2021-07-07 07:42:30|34895.4|34754.4|34894.8|34753.8|34901.9|34760.9|34894.8|34753.8|22
1625643760000|2021-07-07 07:42:40|34894.3|34753.3|34890.5|34749.5|34896|34755|34890.5|34749.5|7
1625643770000|2021-07-07 07:42:50|34890.9|34749.9|34893|34752|34893|34752|34890.5|34749.5|5
1625643780000|2021-07-07 07:43:00|34893.5|34752.5|34892.2|34751.2|34898.7|34757.7|34890.5|34749.5|13
1625643790000|2021-07-07 07:43:10|34891.6|34750.6|34894.3|34753.3|34895.3|34754.3|34891.6|34750.6|9
1625643800000|2021-07-07 07:43:20|34899.7|34758.7|34896.9|34755.9|34900.3|34759.3|34896.9|34755.9|9
1625643810000|2021-07-07 07:43:30|34898.1|34757.1|34898.5|34757.5|34899.1|34758.1|34896.8|34755.8|7
1625643820000|2021-07-07 07:43:40|34899.4|34758.4|34897.1|34756.1|34901.6|34760.6|34897.1|34756.1|7
1625643830000|2021-07-07 07:43:50|34898.3|34757.3|34896.9|34755.9|34898.8|34757.8|34896.9|34755.9|11
1625643840000|2021-07-07 07:44:00|34898.2|34757.2|34898.5|34757.5|34899.7|34758.7|34896.9|34755.9|8
1625643850000|2021-07-07 07:44:10|34896.8|34755.8|34886.8|34745.8|34900.5|34759.5|34886.8|34745.8|12
1625643860000|2021-07-07 07:44:20|34887.4|34746.4|34887.2|34746.2|34888.2|34747.2|34887.2|34746.2|5
1625643870000|2021-07-07 07:44:30|34887.3|34746.3|34887.3|34746.3|34887.3|34746.3|34887.2|34746.2|3
1625643880000|2021-07-07 07:44:40|34887.2|34746.2|34887.4|34746.4|34887.5|34746.5|34887.2|34746.2|11
1625643890000|2021-07-07 07:44:50|34887.5|34746.5|34890.8|34749.8|34891|34750|34887.2|34746.2|10
1625643900000|2021-07-07 07:45:00|34889.8|34748.8|34908|34767|34909.3|34768.3|34889.4|34748.4|27
1625643910000|2021-07-07 07:45:10|34907.7|34766.7|34909.9|34768.9|34910.3|34769.3|34900.1|34759.1|29
1625643920000|2021-07-07 07:45:20|34910.4|34769.4|34917.6|34776.6|34917.6|34776.6|34909.2|34768.2|14
1625643930000|2021-07-07 07:45:30|34917.4|34776.4|34915.1|34774.1|34918.2|34777.2|34915.1|34774.1|20
1625643940000|2021-07-07 07:45:40|34915.3|34774.3|34915.5|34774.5|34917.1|34776.1|34914|34773|22
1625643950000|2021-07-07 07:45:50|34916|34775|34915.8|34774.8|34917.2|34776.2|34915.1|34774.1|17
1625643960000|2021-07-07 07:46:00|34915.6|34774.6|34915.8|34774.8|34919.4|34778.4|34915.6|34774.6|8
1625643970000|2021-07-07 07:46:10|34915.9|34774.9|34933.6|34792.6|34937.2|34796.2|34915.9|34774.9|26
1625643980000|2021-07-07 07:46:20|34934|34793|34942.8|34801.8|34947.2|34806.2|34933|34792|26
1625643990000|2021-07-07 07:46:30|34946.9|34805.9|34944.2|34803.2|34952.4|34811.4|34939.4|34798.4|28
1625644000000|2021-07-07 07:46:40|34944.1|34803.1|34938.8|34797.8|34949.2|34808.2|34934.5|34793.5|28
1625644010000|2021-07-07 07:46:50|34938.4|34797.4|34938.1|34797.1|34940.3|34799.3|34936|34795|19
1625644020000|2021-07-07 07:47:00|34939.4|34798.4|34934.9|34793.9|34940.7|34799.7|34930.6|34789.6|17
1625644030000|2021-07-07 07:47:10|34935.7|34794.7|34921.2|34780.2|34935.7|34794.7|34921.2|34780.2|27
1625644040000|2021-07-07 07:47:20|34919|34778|34922.7|34781.7|34925.3|34784.3|34919|34778|26
1625644050000|2021-07-07 07:47:30|34923.1|34782.1|34929.5|34788.5|34929.6|34788.6|34923.1|34782.1|21
1625644060000|2021-07-07 07:47:40|34929.4|34788.4|34927.5|34786.5|34930.6|34789.6|34924.5|34783.5|27
1625644070000|2021-07-07 07:47:50|34926|34785|34931.4|34790.4|34931.4|34790.4|34925.2|34784.2|34
1625644080000|2021-07-07 07:48:00|34932.2|34791.2|34938.2|34797.2|34938.2|34797.2|34928.9|34787.9|21
1625644090000|2021-07-07 07:48:10|34938.1|34797.1|34937.8|34796.8|34938.2|34797.2|34937.3|34796.3|22
1625644100000|2021-07-07 07:48:20|34931.3|34790.3|34932.7|34791.7|34933.3|34792.3|34931.3|34790.3|26
1625644110000|2021-07-07 07:48:30|34933|34792|34936.1|34795.1|34938|34797|34922.9|34781.9|24
1625644120000|2021-07-07 07:48:40|34935.7|34794.7|34933.6|34792.6|34936.4|34795.4|34932.1|34791.1|27
1625644130000|2021-07-07 07:48:50|34933.1|34792.1|34933.8|34792.8|34934.8|34793.8|34930|34789|22
1625644140000|2021-07-07 07:49:00|34933.9|34792.9|34928.9|34787.9|34933.9|34792.9|34928.9|34787.9|5
1625644150000|2021-07-07 07:49:10|34928.8|34787.8|34924.3|34783.3|34928.9|34787.9|34924.3|34783.3|3
1625644160000|2021-07-07 07:49:20|34924.2|34783.2|34925.2|34784.2|34925.2|34784.2|34924.2|34783.2|5
1625644170000|2021-07-07 07:49:30|34922|34781|34915.7|34774.7|34922|34781|34912.8|34771.8|17
1625644180000|2021-07-07 07:49:40|34914.4|34773.4|34916.2|34775.2|34916.3|34775.3|34913.8|34772.8|10
1625644190000|2021-07-07 07:49:50|34916.3|34775.3|34920|34779|34920.1|34779.1|34916.3|34775.3|10
1625644200000|2021-07-07 07:50:00|34921|34780|34931.3|34790.3|34931.8|34790.8|34921|34780|24
1625644210000|2021-07-07 07:50:10|34930.6|34789.6|34931.8|34790.8|34932.7|34791.7|34930|34789|14
1625644220000|2021-07-07 07:50:20|34932|34791|34931.5|34790.5|34932.3|34791.3|34930.9|34789.9|7
1625644230000|2021-07-07 07:50:30|34934.4|34793.4|34962.4|34821.4|34962.4|34821.4|34933|34792|27
1625644240000|2021-07-07 07:50:40|34962.5|34821.5|34979.8|34838.8|34988.8|34847.8|34962.5|34821.5|21
1625644250000|2021-07-07 07:50:50|34975.6|34834.6|34960.7|34819.7|34977.7|34836.7|34960.4|34819.4|21
1625644260000|2021-07-07 07:51:00|34960.6|34819.6|34985.7|34844.7|34985.8|34844.8|34960.6|34819.6|24
1625644270000|2021-07-07 07:51:10|34985.6|34844.6|34970.6|34829.6|34986|34845|34970.2|34829.2|30
1625644280000|2021-07-07 07:51:20|34971.1|34830.1|34954.7|34813.7|34972.6|34831.6|34954.7|34813.7|30
1625644290000|2021-07-07 07:51:30|34955|34814|34938.2|34797.2|34955|34814|34933.5|34792.5|23
1625644300000|2021-07-07 07:51:40|34938.1|34797.1|34938.7|34797.7|34939.4|34798.4|34931.6|34790.6|18
1625644310000|2021-07-07 07:51:50|34938.8|34797.8|34938.7|34797.7|34939.1|34798.1|34938|34797|9
1625644320000|2021-07-07 07:52:00|34938.6|34797.6|34914|34773|34938.6|34797.6|34914|34773|27
1625644330000|2021-07-07 07:52:10|34913.7|34772.7|34878.1|34737.1|34915.4|34774.4|34877|34736|35
1625644340000|2021-07-07 07:52:20|34877.5|34736.5|34890.8|34749.8|34901.5|34760.5|34877.5|34736.5|35
1625644350000|2021-07-07 07:52:30|34889.8|34748.8|34890.8|34749.8|34891.8|34750.8|34879.6|34738.6|27
1625644360000|2021-07-07 07:52:40|34890.7|34749.7|34891.3|34750.3|34893.9|34752.9|34889.2|34748.2|12
1625644370000|2021-07-07 07:52:50|34890.9|34749.9|34892.2|34751.2|34894.7|34753.7|34887.6|34746.6|19
1625644380000|2021-07-07 07:53:00|34892.5|34751.5|34897.4|34756.4|34897.4|34756.4|34883.6|34742.6|15
1625644390000|2021-07-07 07:53:10|34897|34756|34904|34763|34904|34763|34896.8|34755.8|15
1625644400000|2021-07-07 07:53:20|34902.9|34761.9|34904|34763|34904|34763|34902.9|34761.9|2
1625644410000|2021-07-07 07:53:30|34902.9|34761.9|34890.4|34749.4|34904|34763|34890.2|34749.2|8
1625644420000|2021-07-07 07:53:40|34890.3|34749.3|34875|34734|34890.3|34749.3|34875|34734|32
1625644430000|2021-07-07 07:53:50|34874.9|34733.9|34862.5|34721.5|34875.7|34734.7|34862.5|34721.5|28
1625644440000|2021-07-07 07:54:00|34861.8|34720.8|34854.7|34713.7|34861.8|34720.8|34852.4|34711.4|22
1625644450000|2021-07-07 07:54:10|34853.9|34712.9|34853.4|34712.4|34855.8|34714.8|34850.9|34709.9|27
1625644460000|2021-07-07 07:54:20|34854|34713|34854.5|34713.5|34855.8|34714.8|34853.7|34712.7|24
1625644470000|2021-07-07 07:54:30|34854.4|34713.4|34857.6|34716.6|34862.7|34721.7|34853|34712|23
1625644480000|2021-07-07 07:54:40|34857.8|34716.8|34857.3|34716.3|34859.9|34718.9|34856.2|34715.2|35
1625644490000|2021-07-07 07:54:50|34857.2|34716.2|34839.6|34698.6|34857.2|34716.2|34838.8|34697.8|21
1625644500000|2021-07-07 07:55:00|34839.5|34698.5|34850.3|34709.3|34850.5|34709.5|34821.3|34680.3|37
1625644510000|2021-07-07 07:55:10|34850.1|34709.1|34835.9|34694.9|34850.1|34709.1|34827.5|34686.5|26
1625644520000|2021-07-07 07:55:20|34835.7|34694.7|34833.3|34692.3|34837.9|34696.9|34831.9|34690.9|17
1625644530000|2021-07-07 07:55:30|34833.2|34692.2|34833.7|34692.7|34834.1|34693.1|34832.1|34691.1|17
1625644540000|2021-07-07 07:55:40|34833.8|34692.8|34831.4|34690.4|34834|34693|34826.2|34685.2|12
1625644550000|2021-07-07 07:55:50|34831.2|34690.2|34843.4|34702.4|34846.4|34705.4|34830.8|34689.8|33
1625644560000|2021-07-07 07:56:00|34842.3|34701.3|34832.2|34691.2|34844.4|34703.4|34831|34690|20
1625644570000|2021-07-07 07:56:10|34831.8|34690.8|34812.1|34671.1|34831.8|34690.8|34812.1|34671.1|20
1625644580000|2021-07-07 07:56:20|34812|34671|34761.2|34620.2|34812|34671|34733.7|34592.7|36
1625644590000|2021-07-07 07:56:30|34761.5|34620.5|34773.9|34632.9|34805.8|34664.8|34760.4|34619.4|35
1625644600000|2021-07-07 07:56:40|34772.3|34631.3|34755.1|34614.1|34794.1|34653.1|34754.2|34613.2|31
1625644610000|2021-07-07 07:56:50|34753.6|34612.6|34736.7|34595.7|34757.5|34616.5|34735|34594|28
1625644620000|2021-07-07 07:57:00|34736.3|34595.3|34733|34592|34742|34601|34727.1|34586.1|31
1625644630000|2021-07-07 07:57:10|34731.9|34590.9|34686.4|34545.4|34732|34591|34686.4|34545.4|33
1625644640000|2021-07-07 07:57:20|34687.1|34546.1|34677.2|34536.2|34693.4|34552.4|34642.5|34501.5|40
1625644650000|2021-07-07 07:57:30|34677|34536|34673.7|34532.7|34683.3|34542.3|34660.2|34519.2|35
1625644660000|2021-07-07 07:57:40|34674.3|34533.3|34684.9|34543.9|34692.5|34551.5|34674.1|34533.1|35
1625644670000|2021-07-07 07:57:50|34688.8|34547.8|34715.1|34574.1|34715.1|34574.1|34688.8|34547.8|33
1625644680000|2021-07-07 07:58:00|34711.9|34570.9|34712.8|34571.8|34713.2|34572.2|34700|34559|35
1625644690000|2021-07-07 07:58:10|34712.7|34571.7|34716.4|34575.4|34717|34576|34709.7|34568.7|33
1625644700000|2021-07-07 07:58:20|34715.7|34574.7|34755.3|34614.3|34756.2|34615.2|34711.1|34570.1|37
1625644710000|2021-07-07 07:58:30|34758.7|34617.7|34734.3|34593.3|34764.1|34623.1|34734.3|34593.3|39
1625644720000|2021-07-07 07:58:40|34739.7|34598.7|34734.1|34593.1|34740.4|34599.4|34729.2|34588.2|30
1625644730000|2021-07-07 07:58:50|34734.9|34593.9|34747.1|34606.1|34747.2|34606.2|34729.1|34588.1|34
1625644740000|2021-07-07 07:59:00|34750.5|34609.5|34778.5|34637.5|34783.8|34642.8|34750.4|34609.4|36
1625644750000|2021-07-07 07:59:10|34779.1|34638.1|34763.1|34622.1|34779.1|34638.1|34759.1|34618.1|30
1625644760000|2021-07-07 07:59:20|34765.1|34624.1|34778.2|34637.2|34799.4|34658.4|34764.2|34623.2|39
1625644770000|2021-07-07 07:59:30|34780.1|34639.1|34810.9|34669.9|34816|34675|34780.1|34639.1|34
1625644780000|2021-07-07 07:59:40|34812.6|34671.6|34797.4|34656.4|34813.5|34672.5|34797.4|34656.4|36
1625644790000|2021-07-07 07:59:50|34797.2|34656.2|34799.7|34658.7|34799.9|34658.9|34791.8|34650.8|34
1625644800000|2021-07-07 08:00:00|34800.2|34659.2|34804.1|34663.1|34807|34666|34800.2|34659.2|28
1625644810000|2021-07-07 08:00:10|34805.5|34664.5|34808.4|34667.4|34810.1|34669.1|34804.1|34663.1|30
1625644820000|2021-07-07 08:00:20|34806.8|34665.8|34806.9|34665.9|34807.3|34666.3|34805.9|34664.9|10
1625644830000|2021-07-07 08:00:30|34805.9|34664.9|34806|34665|34806.4|34665.4|34802.3|34661.3|25
1625644840000|2021-07-07 08:00:40|34803|34662|34783|34642|34805.9|34664.9|34782.7|34641.7|24
1625644850000|2021-07-07 08:00:50|34783.5|34642.5|34769.9|34628.9|34783.5|34642.5|34769.9|34628.9|31
1625644860000|2021-07-07 08:01:00|34769.7|34628.7|34787.9|34646.9|34792.6|34651.6|34769.2|34628.2|34
1625644870000|2021-07-07 08:01:10|34787.1|34646.1|34791|34650|34791.2|34650.2|34786.4|34645.4|28
1625644880000|2021-07-07 08:01:20|34791.1|34650.1|34782.9|34641.9|34791.1|34650.1|34780.6|34639.6|32
1625644890000|2021-07-07 08:01:30|34783.9|34642.9|34785.2|34644.2|34785.6|34644.6|34781.7|34640.7|32
1625644900000|2021-07-07 08:01:40|34784.6|34643.6|34793.8|34652.8|34795.5|34654.5|34781.9|34640.9|28
1625644910000|2021-07-07 08:01:50|34794.2|34653.2|34777.5|34636.5|34800.7|34659.7|34777.5|34636.5|30
1625644920000|2021-07-07 08:02:00|34776.5|34635.5|34816.4|34675.4|34816.4|34675.4|34775|34634|36
1625644930000|2021-07-07 08:02:10|34815.3|34674.3|34795.2|34654.2|34815.3|34674.3|34779.5|34638.5|33
1625644940000|2021-07-07 08:02:20|34796.6|34655.6|34829.6|34688.6|34830|34689|34790.1|34649.1|30
1625644950000|2021-07-07 08:02:30|34830|34689|34837|34696|34837.8|34696.8|34830|34689|18
1625644960000|2021-07-07 08:02:40|34838.4|34697.4|34874.4|34733.4|34874.6|34733.6|34821.8|34680.8|30
1625644970000|2021-07-07 08:02:50|34872.4|34731.4|34873.2|34732.2|34893.1|34752.1|34863.4|34722.4|37
1625644980000|2021-07-07 08:03:00|34868.7|34727.7|34872.7|34731.7|34877.1|34736.1|34866.4|34725.4|25
1625644990000|2021-07-07 08:03:10|34872.8|34731.8|34910.2|34769.2|34919.4|34778.4|34871|34730|37
1625645000000|2021-07-07 08:03:20|34910.1|34769.1|34904.2|34763.2|34912.4|34771.4|34896.3|34755.3|33
1625645010000|2021-07-07 08:03:30|34902.8|34761.8|34900.8|34759.8|34902.8|34761.8|34895.4|34754.4|24
1625645020000|2021-07-07 08:03:40|34898.5|34757.5|34871.4|34730.4|34898.5|34757.5|34871.2|34730.2|31
1625645030000|2021-07-07 08:03:50|34871.5|34730.5|34862.7|34721.7|34879.3|34738.3|34862.7|34721.7|31
1625645040000|2021-07-07 08:04:00|34862.6|34721.6|34872.4|34731.4|34873.8|34732.8|34862.2|34721.2|19
1625645050000|2021-07-07 08:04:10|34872.3|34731.3|34888|34747|34889.5|34748.5|34869|34728|28
1625645060000|2021-07-07 08:04:20|34889.7|34748.7|34889.7|34748.7|34892.2|34751.2|34888.1|34747.1|24
1625645070000|2021-07-07 08:04:30|34892.4|34751.4|34904.2|34763.2|34914.3|34773.3|34892.4|34751.4|31
1625645080000|2021-07-07 08:04:40|34906.8|34765.8|34895|34754|34906.8|34765.8|34895|34754|13
1625645090000|2021-07-07 08:04:50|34894.3|34753.3|34902.7|34761.7|34903.8|34762.8|34891.7|34750.7|19
1625645100000|2021-07-07 08:05:00|34904.8|34763.8|34894.9|34753.9|34905.1|34764.1|34893.5|34752.5|25
1625645110000|2021-07-07 08:05:10|34897.4|34756.4|34900.3|34759.3|34908.6|34767.6|34897.4|34756.4|26
1625645120000|2021-07-07 08:05:20|34900.1|34759.1|34914.6|34773.6|34916.8|34775.8|34899.9|34758.9|20
1625645130000|2021-07-07 08:05:30|34918.7|34777.7|34913.4|34772.4|34920.3|34779.3|34911.7|34770.7|29
1625645140000|2021-07-07 08:05:40|34913|34772|34907.4|34766.4|34913|34772|34904.7|34763.7|17
1625645150000|2021-07-07 08:05:50|34907.8|34766.8|34911.1|34770.1|34913.2|34772.2|34907.7|34766.7|18
1625645160000|2021-07-07 08:06:00|34910.7|34769.7|34915|34774|34916.8|34775.8|34910.2|34769.2|20
1625645170000|2021-07-07 08:06:10|34916.4|34775.4|34933.9|34792.9|34933.9|34792.9|34914.1|34773.1|19
1625645180000|2021-07-07 08:06:20|34933.7|34792.7|34944.9|34803.9|34945.5|34804.5|34933.3|34792.3|17
1625645190000|2021-07-07 08:06:30|34943.4|34802.4|34961.4|34820.4|34961.4|34820.4|34943.4|34802.4|22
1625645200000|2021-07-07 08:06:40|34965.6|34824.6|34992.7|34851.7|35000.3|34859.3|34955.9|34814.9|35
1625645210000|2021-07-07 08:06:50|34993.5|34852.5|34989.1|34848.1|35000.5|34859.5|34987.3|34846.3|31
1625645220000|2021-07-07 08:07:00|34988.8|34847.8|34965.1|34824.1|34988.8|34847.8|34965.1|34824.1|24
1625645230000|2021-07-07 08:07:10|34964.8|34823.8|34968.6|34827.6|34970.9|34829.9|34953.5|34812.5|30
1625645240000|2021-07-07 08:07:20|34968.8|34827.8|34970.5|34829.5|34975.6|34834.6|34967.7|34826.7|27
1625645250000|2021-07-07 08:07:30|34970.3|34829.3|34968.1|34827.1|34970.3|34829.3|34960.1|34819.1|30
1625645260000|2021-07-07 08:07:40|34966.4|34825.4|34972|34831|34972|34831|34966.4|34825.4|16
1625645270000|2021-07-07 08:07:50|34970|34829|34973.7|34832.7|34974|34833|34967.6|34826.6|16
1625645280000|2021-07-07 08:08:00|34973.8|34832.8|34973.8|34832.8|34976.4|34835.4|34972.7|34831.7|19
1625645290000|2021-07-07 08:08:10|34976.9|34835.9|34985|34844|34988|34847|34976.9|34835.9|8
1625645300000|2021-07-07 08:08:20|34993|34852|34999.9|34858.9|34999.9|34858.9|34985.5|34844.5|15
1625645310000|2021-07-07 08:08:30|35000.1|34859.1|35020|34879|35022.9|34881.9|34998.8|34857.8|30
1625645320000|2021-07-07 08:08:40|35021.4|34880.4|35000.8|34859.8|35030.6|34889.6|34998.2|34857.2|27
1625645330000|2021-07-07 08:08:50|35000.4|34859.4|34987|34846|35000.4|34859.4|34986.5|34845.5|36
1625645340000|2021-07-07 08:09:00|34986|34845|35005.8|34864.8|35006|34865|34983.1|34842.1|30
1625645350000|2021-07-07 08:09:10|35005.6|34864.6|34990.5|34849.5|35006.2|34865.2|34989.8|34848.8|37
1625645360000|2021-07-07 08:09:20|34991.6|34850.6|34986|34845|34995.1|34854.1|34984.7|34843.7|29
1625645370000|2021-07-07 08:09:30|34986.2|34845.2|34979.8|34838.8|34987.5|34846.5|34978.4|34837.4|26
1625645380000|2021-07-07 08:09:40|34980.5|34839.5|34978.7|34837.7|34983.9|34842.9|34974.7|34833.7|30
1625645390000|2021-07-07 08:09:50|34979.1|34838.1|34975.4|34834.4|34979.1|34838.1|34970.5|34829.5|16
1625645400000|2021-07-07 08:10:00|34974.2|34833.2|34999.9|34858.9|35000.7|34859.7|34973|34832|24
1625645410000|2021-07-07 08:10:10|34999.7|34858.7|35002|34861|35005.4|34864.4|34999.4|34858.4|15
1625645420000|2021-07-07 08:10:20|35000.4|34859.4|34995.3|34854.3|35002|34861|34993.6|34852.6|22
1625645430000|2021-07-07 08:10:30|34996.1|34855.1|34983.9|34842.9|34996.3|34855.3|34982.1|34841.1|25
1625645440000|2021-07-07 08:10:40|34984.2|34843.2|34979.6|34838.6|34984.5|34843.5|34979.6|34838.6|27
1625645450000|2021-07-07 08:10:50|34976.8|34835.8|34964.4|34823.4|34976.8|34835.8|34964.4|34823.4|34
1625645460000|2021-07-07 08:11:00|34964|34823|34930.9|34789.9|34964|34823|34930.5|34789.5|32
1625645470000|2021-07-07 08:11:10|34931|34790|34943.2|34802.2|34943.2|34802.2|34931|34790|23
1625645480000|2021-07-07 08:11:20|34942.6|34801.6|34940.5|34799.5|34942.7|34801.7|34932.8|34791.8|30
1625645490000|2021-07-07 08:11:30|34939.9|34798.9|34940.5|34799.5|34942.9|34801.9|34937.7|34796.7|30
1625645500000|2021-07-07 08:11:40|34939.4|34798.4|34924.7|34783.7|34940.4|34799.4|34924.3|34783.3|28
1625645510000|2021-07-07 08:11:50|34925.1|34784.1|34928.9|34787.9|34935.8|34794.8|34924.1|34783.1|22
1625645520000|2021-07-07 08:12:00|34928|34787|34921.3|34780.3|34928|34787|34914.4|34773.4|22
1625645530000|2021-07-07 08:12:10|34921.2|34780.2|34917.3|34776.3|34925.1|34784.1|34916.6|34775.6|18
1625645540000|2021-07-07 08:12:20|34921.4|34780.4|34919|34778|34924.9|34783.9|34919|34778|10
1625645550000|2021-07-07 08:12:30|34919.5|34778.5|34919|34778|34922.8|34781.8|34918.9|34777.9|12
1625645560000|2021-07-07 08:12:40|34915.5|34774.5|34905.5|34764.5|34919.1|34778.1|34905.5|34764.5|26
1625645570000|2021-07-07 08:12:50|34904.3|34763.3|34894.2|34753.2|34904.3|34763.3|34882.9|34741.9|30
1625645580000|2021-07-07 08:13:00|34895.2|34754.2|34894.9|34753.9|34897|34756|34894.9|34753.9|17
1625645590000|2021-07-07 08:13:10|34895|34754|34878.3|34737.3|34895|34754|34875.2|34734.2|17
1625645600000|2021-07-07 08:13:20|34877.7|34736.7|34879.3|34738.3|34879.3|34738.3|34877.1|34736.1|13
1625645610000|2021-07-07 08:13:30|34884.4|34743.4|34895.6|34754.6|34896.7|34755.7|34884.4|34743.4|26
1625645620000|2021-07-07 08:13:40|34894.8|34753.8|34901.9|34760.9|34905.6|34764.6|34891.3|34750.3|18
1625645630000|2021-07-07 08:13:50|34902.6|34761.6|34899.2|34758.2|34904.3|34763.3|34899.2|34758.2|14
1625645640000|2021-07-07 08:14:00|34897.9|34756.9|34879.1|34738.1|34897.9|34756.9|34879.1|34738.1|14
1625645650000|2021-07-07 08:14:10|34884.5|34743.5|34885.2|34744.2|34886.5|34745.5|34879.1|34738.1|13
1625645660000|2021-07-07 08:14:20|34884.8|34743.8|34883.5|34742.5|34894.1|34753.1|34883|34742|26
1625645670000|2021-07-07 08:14:30|34883|34742|34893.6|34752.6|34893.8|34752.8|34881.6|34740.6|22
1625645680000|2021-07-07 08:14:40|34893.8|34752.8|34896.4|34755.4|34898.9|34757.9|34892.5|34751.5|30
1625645690000|2021-07-07 08:14:50|34896.8|34755.8|34904.3|34763.3|34904.3|34763.3|34896.8|34755.8|12
1625645700000|2021-07-07 08:15:00|34904.4|34763.4|34926.4|34785.4|34927.8|34786.8|34904.4|34763.4|24
1625645710000|2021-07-07 08:15:10|34926.6|34785.6|34906.3|34765.3|34934.1|34793.1|34903.2|34762.2|21
1625645720000|2021-07-07 08:15:20|34898.7|34757.7|34889.1|34748.1|34902.8|34761.8|34886.4|34745.4|25
1625645730000|2021-07-07 08:15:30|34890.8|34749.8|34860.4|34719.4|34891.3|34750.3|34860.4|34719.4|31
1625645740000|2021-07-07 08:15:40|34866.6|34725.6|34862.6|34721.6|34866.6|34725.6|34854.7|34713.7|27
1625645750000|2021-07-07 08:15:50|34863.4|34722.4|34870.4|34729.4|34870.4|34729.4|34861.5|34720.5|9
1625645760000|2021-07-07 08:16:00|34871|34730|34861.6|34720.6|34871|34730|34861.5|34720.5|18
1625645770000|2021-07-07 08:16:10|34861.5|34720.5|34861.5|34720.5|34865.6|34724.6|34861.5|34720.5|10
1625645780000|2021-07-07 08:16:20|34863.5|34722.5|34864.1|34723.1|34864.1|34723.1|34861.5|34720.5|7
1625645790000|2021-07-07 08:16:30|34861.6|34720.6|34867.1|34726.1|34867.7|34726.7|34854.3|34713.3|17
1625645800000|2021-07-07 08:16:40|34867.7|34726.7|34876.4|34735.4|34876.5|34735.5|34865.6|34724.6|23
1625645810000|2021-07-07 08:16:50|34875.8|34734.8|34888.8|34747.8|34891.9|34750.9|34875.8|34734.8|24
1625645820000|2021-07-07 08:17:00|34889.1|34748.1|34890.5|34749.5|34891.8|34750.8|34889.1|34748.1|9
1625645830000|2021-07-07 08:17:10|34890.4|34749.4|34885|34744|34890.4|34749.4|34881.7|34740.7|25
1625645840000|2021-07-07 08:17:20|34884.8|34743.8|34881.3|34740.3|34884.8|34743.8|34880.1|34739.1|24
1625645850000|2021-07-07 08:17:30|34882.3|34741.3|34881.5|34740.5|34884.7|34743.7|34881|34740|20
1625645860000|2021-07-07 08:17:40|34882|34741|34878.2|34737.2|34882|34741|34875|34734|21
1625645870000|2021-07-07 08:17:50|34877.6|34736.6|34878.7|34737.7|34879.2|34738.2|34877.4|34736.4|24
1625645880000|2021-07-07 08:18:00|34879.1|34738.1|34877.5|34736.5|34879.2|34738.2|34875|34734|27
1625645890000|2021-07-07 08:18:10|34878.2|34737.2|34875.4|34734.4|34878.4|34737.4|34874.2|34733.2|19
1625645900000|2021-07-07 08:18:20|34874.8|34733.8|34876.9|34735.9|34877.1|34736.1|34874.8|34733.8|12
1625645910000|2021-07-07 08:18:30|34877|34736|34884.4|34743.4|34886.2|34745.2|34876.5|34735.5|23
1625645920000|2021-07-07 08:18:40|34883.1|34742.1|34884.5|34743.5|34886.5|34745.5|34881.7|34740.7|27
1625645930000|2021-07-07 08:18:50|34884.7|34743.7|34866.8|34725.8|34884.7|34743.7|34866.3|34725.3|18
1625645940000|2021-07-07 08:19:00|34866.3|34725.3|34861.7|34720.7|34869.1|34728.1|34860.1|34719.1|24
1625645950000|2021-07-07 08:19:10|34862|34721|34863.2|34722.2|34865.8|34724.8|34862|34721|24
1625645960000|2021-07-07 08:19:20|34862.2|34721.2|34868|34727|34868.7|34727.7|34861.3|34720.3|21
1625645970000|2021-07-07 08:19:30|34867.9|34726.9|34862.4|34721.4|34867.9|34726.9|34860.9|34719.9|26
1625645980000|2021-07-07 08:19:40|34861.2|34720.2|34860.3|34719.3|34865.9|34724.9|34860.3|34719.3|16
1625645990000|2021-07-07 08:19:50|34859.2|34718.2|34860.1|34719.1|34860.1|34719.1|34858.9|34717.9|11
1625646000000|2021-07-07 08:20:00|34858.8|34717.8|34867.3|34726.3|34868.2|34727.2|34858.1|34717.1|24
1625646010000|2021-07-07 08:20:10|34868.3|34727.3|34868.8|34727.8|34875.5|34734.5|34866|34725|28
1625646020000|2021-07-07 08:20:20|34868.7|34727.7|34875.1|34734.1|34876.3|34735.3|34868.3|34727.3|28
1625646030000|2021-07-07 08:20:30|34875.3|34734.3|34889.1|34748.1|34889.1|34748.1|34875.1|34734.1|25
1625646040000|2021-07-07 08:20:40|34889|34748|34897.2|34756.2|34900.2|34759.2|34889|34748|29
1625646050000|2021-07-07 08:20:50|34897.8|34756.8|34896.8|34755.8|34899.3|34758.3|34896.2|34755.2|15
1625646060000|2021-07-07 08:21:00|34899.5|34758.5|34897.6|34756.6|34900.6|34759.6|34896.9|34755.9|22
1625646070000|2021-07-07 08:21:10|34897.1|34756.1|34888.2|34747.2|34899.8|34758.8|34888.2|34747.2|25
1625646080000|2021-07-07 08:21:20|34889.6|34748.6|34887.1|34746.1|34889.6|34748.6|34887.1|34746.1|13
1625646090000|2021-07-07 08:21:30|34888.7|34747.7|34887.1|34746.1|34892.5|34751.5|34887|34746|22
1625646100000|2021-07-07 08:21:40|34887.8|34746.8|34889.7|34748.7|34892.4|34751.4|34887.8|34746.8|19
1625646110000|2021-07-07 08:21:50|34891.8|34750.8|34892.8|34751.8|34895.7|34754.7|34891.8|34750.8|28
1625646120000|2021-07-07 08:22:00|34892.7|34751.7|34893.2|34752.2|34893.2|34752.2|34892.7|34751.7|4
1625646130000|2021-07-07 08:22:10|34893.4|34752.4|34897.3|34756.3|34902.9|34761.9|34893.2|34752.2|27
1625646140000|2021-07-07 08:22:20|34897.5|34756.5|34895.5|34754.5|34897.5|34756.5|34895.5|34754.5|11
1625646150000|2021-07-07 08:22:30|34896.5|34755.5|34896|34755|34896.5|34755.5|34895.5|34754.5|5
1625646160000|2021-07-07 08:22:40|34896.1|34755.1|34895.8|34754.8|34896.1|34755.1|34895.5|34754.5|5
1625646170000|2021-07-07 08:22:50|34892.3|34751.3|34895.7|34754.7|34897.3|34756.3|34890.9|34749.9|24
1625646180000|2021-07-07 08:23:00|34895.6|34754.6|34897.7|34756.7|34897.8|34756.8|34895.4|34754.4|17
1625646190000|2021-07-07 08:23:10|34899|34758|34895.7|34754.7|34899.3|34758.3|34895.7|34754.7|26
1625646200000|2021-07-07 08:23:20|34895.5|34754.5|34888|34747|34898|34757|34887.3|34746.3|15
1625646210000|2021-07-07 08:23:30|34888.8|34747.8|34885.1|34744.1|34889.3|34748.3|34885|34744|15
1625646220000|2021-07-07 08:23:40|34881.2|34740.2|34881.6|34740.6|34885.3|34744.3|34881.2|34740.2|18
1625646230000|2021-07-07 08:23:50|34881.5|34740.5|34880.3|34739.3|34881.5|34740.5|34879.2|34738.2|18
1625646240000|2021-07-07 08:24:00|34880.4|34739.4|34875.9|34734.9|34880.4|34739.4|34874.7|34733.7|14
1625646250000|2021-07-07 08:24:10|34875.5|34734.5|34843.5|34702.5|34875.9|34734.9|34843.5|34702.5|27
1625646260000|2021-07-07 08:24:20|34843.3|34702.3|34828.9|34687.9|34843.3|34702.3|34828.1|34687.1|30
1625646270000|2021-07-07 08:24:30|34828.2|34687.2|34833.5|34692.5|34833.5|34692.5|34828|34687|31
1625646280000|2021-07-07 08:24:40|34834.1|34693.1|34830.6|34689.6|34834.1|34693.1|34830.6|34689.6|11
1625646290000|2021-07-07 08:24:50|34831.3|34690.3|34833.1|34692.1|34833.2|34692.2|34831.3|34690.3|10
1625646300000|2021-07-07 08:25:00|34832.9|34691.9|34836.2|34695.2|34836.4|34695.4|34829.6|34688.6|17
1625646310000|2021-07-07 08:25:10|34834.8|34693.8|34822|34681|34834.8|34693.8|34822|34681|11
1625646320000|2021-07-07 08:25:20|34818.4|34677.4|34813.3|34672.3|34822.8|34681.8|34813.3|34672.3|16
1625646330000|2021-07-07 08:25:30|34813.4|34672.4|34855.4|34714.4|34855.4|34714.4|34812.4|34671.4|18
1625646340000|2021-07-07 08:25:40|34855.2|34714.2|34847.9|34706.9|34859.3|34718.3|34844.6|34703.6|24
1625646350000|2021-07-07 08:25:50|34848.2|34707.2|34832.9|34691.9|34848.4|34707.4|34832.9|34691.9|32
1625646360000|2021-07-07 08:26:00|34832.8|34691.8|34829.7|34688.7|34835.3|34694.3|34829.7|34688.7|29
1625646370000|2021-07-07 08:26:10|34829.5|34688.5|34824.1|34683.1|34831.6|34690.6|34822.2|34681.2|25
1625646380000|2021-07-07 08:26:20|34823.9|34682.9|34832.6|34691.6|34832.9|34691.9|34822.3|34681.3|23
1625646390000|2021-07-07 08:26:30|34831.4|34690.4|34832|34691|34832|34691|34830.6|34689.6|18
1625646400000|2021-07-07 08:26:40|34834.9|34693.9|34843.7|34702.7|34844.5|34703.5|34833.1|34692.1|24
1625646410000|2021-07-07 08:26:50|34845.3|34704.3|34836.1|34695.1|34846.4|34705.4|34835.4|34694.4|35
1625646420000|2021-07-07 08:27:00|34836|34695|34853.7|34712.7|34859.3|34718.3|34834.2|34693.2|29
1625646430000|2021-07-07 08:27:10|34852.4|34711.4|34847.3|34706.3|34854.4|34713.4|34847.3|34706.3|11
1625646440000|2021-07-07 08:27:20|34848.4|34707.4|34848.5|34707.5|34852.7|34711.7|34847.7|34706.7|23
1625646450000|2021-07-07 08:27:30|34847.8|34706.8|34851.9|34710.9|34851.9|34710.9|34845.6|34704.6|31
1625646460000|2021-07-07 08:27:40|34854.5|34713.5|34857.9|34716.9|34859.1|34718.1|34854.5|34713.5|25
1625646470000|2021-07-07 08:27:50|34857.7|34716.7|34859.5|34718.5|34861|34720|34856.7|34715.7|19
1625646480000|2021-07-07 08:28:00|34859.6|34718.6|34877.1|34736.1|34877.4|34736.4|34857.1|34716.1|27
1625646490000|2021-07-07 08:28:10|34878|34737|34888.9|34747.9|34888.9|34747.9|34876.9|34735.9|27
1625646500000|2021-07-07 08:28:20|34887.2|34746.2|34891|34750|34892.2|34751.2|34886.7|34745.7|20
1625646510000|2021-07-07 08:28:30|34890.7|34749.7|34886.4|34745.4|34892.6|34751.6|34886.4|34745.4|13
1625646520000|2021-07-07 08:28:40|34883.7|34742.7|34882.3|34741.3|34883.7|34742.7|34874.6|34733.6|29
1625646530000|2021-07-07 08:28:50|34881.4|34740.4|34879.7|34738.7|34881.4|34740.4|34879.7|34738.7|4
1625646540000|2021-07-07 08:29:00|34881.2|34740.2|34879.2|34738.2|34881.3|34740.3|34879|34738|7
1625646550000|2021-07-07 08:29:10|34879.7|34738.7|34881.8|34740.8|34888.3|34747.3|34879.2|34738.2|11
1625646560000|2021-07-07 08:29:20|34882.8|34741.8|34880.8|34739.8|34884.3|34743.3|34879.3|34738.3|24
1625646570000|2021-07-07 08:29:30|34880.6|34739.6|34878.8|34737.8|34881.2|34740.2|34878.7|34737.7|18
1625646580000|2021-07-07 08:29:40|34881.4|34740.4|34871.9|34730.9|34882.5|34741.5|34871.9|34730.9|24
1625646590000|2021-07-07 08:29:50|34871.8|34730.8|34876.1|34735.1|34878|34737|34867.4|34726.4|29
1625646600000|2021-07-07 08:30:00|34875.9|34734.9|34877.3|34736.3|34877.9|34736.9|34875.8|34734.8|11
1625646610000|2021-07-07 08:30:10|34877.9|34736.9|34865.9|34724.9|34878.4|34737.4|34864.1|34723.1|14
1625646620000|2021-07-07 08:30:20|34867.4|34726.4|34863.6|34722.6|34867.4|34726.4|34860.1|34719.1|20
1625646630000|2021-07-07 08:30:30|34862.8|34721.8|34863.8|34722.8|34867.5|34726.5|34860.7|34719.7|26
1625646640000|2021-07-07 08:30:40|34863.1|34722.1|34862.2|34721.2|34864.2|34723.2|34860.6|34719.6|28
1625646650000|2021-07-07 08:30:50|34862|34721|34863.8|34722.8|34865.3|34724.3|34860.6|34719.6|31
1625646660000|2021-07-07 08:31:00|34866.6|34725.6|34866.4|34725.4|34866.7|34725.7|34866.4|34725.4|6
1625646670000|2021-07-07 08:31:10|34866.1|34725.1|34856.7|34715.7|34866.1|34725.1|34855.9|34714.9|12
1625646680000|2021-07-07 08:31:20|34856.8|34715.8|34857.9|34716.9|34858.2|34717.2|34856.1|34715.1|21
1625646690000|2021-07-07 08:31:30|34858|34717|34848.3|34707.3|34858.1|34717.1|34848.3|34707.3|16
1625646700000|2021-07-07 08:31:40|34850|34709|34847.2|34706.2|34850|34709|34847.2|34706.2|6
1625646710000|2021-07-07 08:31:50|34847.4|34706.4|34838.5|34697.5|34848.6|34707.6|34837.4|34696.4|18
1625646720000|2021-07-07 08:32:00|34834.6|34693.6|34836.8|34695.8|34838.5|34697.5|34833.9|34692.9|15
1625646730000|2021-07-07 08:32:10|34841.8|34700.8|34838.3|34697.3|34844.4|34703.4|34835.4|34694.4|16
1625646740000|2021-07-07 08:32:20|34836.5|34695.5|34832.6|34691.6|34836.5|34695.5|34832.1|34691.1|13
1625646750000|2021-07-07 08:32:30|34831.4|34690.4|34824.6|34683.6|34831.4|34690.4|34824.6|34683.6|16
1625646760000|2021-07-07 08:32:40|34823.3|34682.3|34825.7|34684.7|34828|34687|34822.1|34681.1|21
1625646770000|2021-07-07 08:32:50|34825.9|34684.9|34824.8|34683.8|34826.3|34685.3|34821.1|34680.1|12
1625646780000|2021-07-07 08:33:00|34827.3|34686.3|34818.5|34677.5|34831.5|34690.5|34818.4|34677.4|19
1625646790000|2021-07-07 08:33:10|34819.2|34678.2|34824.4|34683.4|34825.3|34684.3|34818|34677|25
1625646800000|2021-07-07 08:33:20|34821.6|34680.6|34825.3|34684.3|34825.3|34684.3|34819.5|34678.5|19
1625646810000|2021-07-07 08:33:30|34825.1|34684.1|34829.1|34688.1|34831.7|34690.7|34817.4|34676.4|28
1625646820000|2021-07-07 08:33:40|34829.5|34688.5|34829.5|34688.5|34831.1|34690.1|34829.2|34688.2|6
1625646830000|2021-07-07 08:33:50|34829.1|34688.1|34828.7|34687.7|34829.2|34688.2|34825.2|34684.2|12
1625646840000|2021-07-07 08:34:00|34827.8|34686.8|34836|34695|34836.6|34695.6|34825.8|34684.8|23
1625646850000|2021-07-07 08:34:10|34835.8|34694.8|34828.4|34687.4|34838.6|34697.6|34828.4|34687.4|18
1625646860000|2021-07-07 08:34:20|34828.5|34687.5|34832.5|34691.5|34837.5|34696.5|34824.6|34683.6|30
1625646870000|2021-07-07 08:34:30|34833.2|34692.2|34828.8|34687.8|34834.4|34693.4|34826.3|34685.3|16
1625646880000|2021-07-07 08:34:40|34828.5|34687.5|34832.6|34691.6|34832.7|34691.7|34828|34687|18
1625646890000|2021-07-07 08:34:50|34832.7|34691.7|34827.7|34686.7|34832.7|34691.7|34826.4|34685.4|14
1625646900000|2021-07-07 08:35:00|34826.9|34685.9|34828.4|34687.4|34828.4|34687.4|34826.9|34685.9|4
1625646910000|2021-07-07 08:35:10|34831.4|34690.4|34831.4|34690.4|34831.4|34690.4|34831.4|34690.4|1
1625646920000|2021-07-07 08:35:20|34835.3|34694.3|34863.3|34722.3|34863.6|34722.6|34835.3|34694.3|29
1625646930000|2021-07-07 08:35:30|34863.4|34722.4|34874.5|34733.5|34877.3|34736.3|34863.4|34722.4|23
1625646940000|2021-07-07 08:35:40|34877.4|34736.4|34874.2|34733.2|34877.4|34736.4|34872.7|34731.7|16
1625646950000|2021-07-07 08:35:50|34874.1|34733.1|34874|34733|34876.3|34735.3|34870.9|34729.9|12
1625646960000|2021-07-07 08:36:00|34873.8|34732.8|34879.1|34738.1|34880.5|34739.5|34873.8|34732.8|19
1625646970000|2021-07-07 08:36:10|34881|34740|34888.1|34747.1|34888.1|34747.1|34877.4|34736.4|21
1625646980000|2021-07-07 08:36:20|34888.4|34747.4|34892.9|34751.9|34894.5|34753.5|34888.4|34747.4|21
1625646990000|2021-07-07 08:36:30|34892.8|34751.8|34892.9|34751.9|34893.9|34752.9|34892|34751|11
1625647000000|2021-07-07 08:36:40|34892.8|34751.8|34892.9|34751.9|34892.9|34751.9|34892.8|34751.8|2
1625647010000|2021-07-07 08:36:50|34893.1|34752.1|34890.7|34749.7|34895.2|34754.2|34886.8|34745.8|21
1625647020000|2021-07-07 08:37:00|34889.3|34748.3|34891.8|34750.8|34895.6|34754.6|34888.3|34747.3|17
1625647030000|2021-07-07 08:37:10|34890.6|34749.6|34890.3|34749.3|34892.5|34751.5|34889.4|34748.4|8
1625647040000|2021-07-07 08:37:20|34891.5|34750.5|34881.4|34740.4|34891.5|34750.5|34881.4|34740.4|8
1625647050000|2021-07-07 08:37:30|34881.6|34740.6|34880.4|34739.4|34881.6|34740.6|34880.4|34739.4|5
1625647060000|2021-07-07 08:37:40|34880|34739|34880|34739|34880|34739|34880|34739|1
1625647070000|2021-07-07 08:37:50|34879.8|34738.8|34884.3|34743.3|34886.3|34745.3|34879.8|34738.8|13
1625647080000|2021-07-07 08:38:00|34878.8|34737.8|34880.6|34739.6|34883.3|34742.3|34878.8|34737.8|4
1625647090000|2021-07-07 08:38:10|34883.6|34742.6|34891.4|34750.4|34892.4|34751.4|34883.6|34742.6|17
1625647100000|2021-07-07 08:38:20|34890.3|34749.3|34889.2|34748.2|34890.3|34749.3|34889|34748|7
1625647110000|2021-07-07 08:38:30|34889.1|34748.1|34887.5|34746.5|34890.1|34749.1|34885.5|34744.5|14
1625647120000|2021-07-07 08:38:40|34886.7|34745.7|34881.8|34740.8|34886.7|34745.7|34880.8|34739.8|17
1625647130000|2021-07-07 08:38:50|34880.4|34739.4|34881.8|34740.8|34882|34741|34880|34739|8
1625647140000|2021-07-07 08:39:00|34881.1|34740.1|34864.1|34723.1|34881.1|34740.1|34864.1|34723.1|17
1625647150000|2021-07-07 08:39:10|34864.7|34723.7|34865.5|34724.5|34872.4|34731.4|34862.9|34721.9|20
1625647160000|2021-07-07 08:39:20|34868.4|34727.4|34866.6|34725.6|34869.6|34728.6|34865.5|34724.5|10
1625647170000|2021-07-07 08:39:30|34866.5|34725.5|34866.5|34725.5|34866.5|34725.5|34866.5|34725.5|1
1625647180000|2021-07-07 08:39:40|34863.6|34722.6|34873|34732|34878|34737|34863.6|34722.6|13
1625647190000|2021-07-07 08:39:50|34872.7|34731.7|34868|34727|34872.7|34731.7|34866.1|34725.1|18
1625647200000|2021-07-07 08:40:00|34868.1|34727.1|34863.1|34722.1|34872.1|34731.1|34863.1|34722.1|17
1625647210000|2021-07-07 08:40:10|34862.2|34721.2|34862.1|34721.1|34863|34722|34860.1|34719.1|31
1625647220000|2021-07-07 08:40:20|34863|34722|34860.4|34719.4|34863|34722|34856.2|34715.2|15
1625647230000|2021-07-07 08:40:30|34859.7|34718.7|34860.8|34719.8|34864.9|34723.9|34859.7|34718.7|30
1625647240000|2021-07-07 08:40:40|34861.5|34720.5|34860.4|34719.4|34861.8|34720.8|34858.7|34717.7|19
1625647250000|2021-07-07 08:40:50|34861.5|34720.5|34876.6|34735.6|34878.9|34737.9|34861.5|34720.5|28
1625647260000|2021-07-07 08:41:00|34877|34736|34877|34736|34878.8|34737.8|34876.6|34735.6|11
1625647270000|2021-07-07 08:41:10|34874.8|34733.8|34879.6|34738.6|34880.8|34739.8|34874.8|34733.8|10
1625647280000|2021-07-07 08:41:20|34879.5|34738.5|34878.4|34737.4|34880.1|34739.1|34878.3|34737.3|8
1625647290000|2021-07-07 08:41:30|34878.3|34737.3|34881|34740|34881|34740|34869|34728|13
1625647300000|2021-07-07 08:41:40|34879.6|34738.6|34889.4|34748.4|34898.5|34757.5|34879.6|34738.6|27
1625647310000|2021-07-07 08:41:50|34883.4|34742.4|34880.4|34739.4|34888.6|34747.6|34874.2|34733.2|33
1625647320000|2021-07-07 08:42:00|34881.3|34740.3|34871.6|34730.6|34881.8|34740.8|34871.6|34730.6|30
1625647330000|2021-07-07 08:42:10|34868.1|34727.1|34865.5|34724.5|34871.5|34730.5|34864.6|34723.6|21
1625647340000|2021-07-07 08:42:20|34865.3|34724.3|34866.6|34725.6|34868.5|34727.5|34861.8|34720.8|24
1625647350000|2021-07-07 08:42:30|34869.4|34728.4|34847.5|34706.5|34869.4|34728.4|34846.8|34705.8|26
1625647360000|2021-07-07 08:42:40|34842.8|34701.8|34841.5|34700.5|34845.6|34704.6|34839.7|34698.7|13
1625647370000|2021-07-07 08:42:50|34840.4|34699.4|34843.4|34702.4|34843.8|34702.8|34839.4|34698.4|20
1625647380000|2021-07-07 08:43:00|34842.8|34701.8|34852|34711|34854.8|34713.8|34841.6|34700.6|33
1625647390000|2021-07-07 08:43:10|34851.4|34710.4|34851.6|34710.6|34852.8|34711.8|34851|34710|33
1625647400000|2021-07-07 08:43:20|34851.5|34710.5|34852.7|34711.7|34852.8|34711.8|34849.5|34708.5|19
1625647410000|2021-07-07 08:43:30|34852.5|34711.5|34853.4|34712.4|34853.8|34712.8|34851.4|34710.4|15
1625647420000|2021-07-07 08:43:40|34853.6|34712.6|34853.1|34712.1|34855.8|34714.8|34853.1|34712.1|25
1625647430000|2021-07-07 08:43:50|34853.6|34712.6|34857.5|34716.5|34861.4|34720.4|34853.6|34712.6|9
1625647440000|2021-07-07 08:44:00|34858.2|34717.2|34841.3|34700.3|34858.2|34717.2|34841.3|34700.3|11
1625647450000|2021-07-07 08:44:10|34841.1|34700.1|34841.7|34700.7|34842.1|34701.1|34839.7|34698.7|12
1625647460000|2021-07-07 08:44:20|34840.5|34699.5|34832.8|34691.8|34840.5|34699.5|34832.8|34691.8|13
1625647470000|2021-07-07 08:44:30|34833.2|34692.2|34836.3|34695.3|34837.3|34696.3|34833.2|34692.2|5
1625647480000|2021-07-07 08:44:40|34838.1|34697.1|34839|34698|34840.7|34699.7|34837.7|34696.7|26
1625647490000|2021-07-07 08:44:50|34837.7|34696.7|34840.1|34699.1|34840.9|34699.9|34837.5|34696.5|23
1625647500000|2021-07-07 08:45:00|34840.5|34699.5|34853.1|34712.1|34853.1|34712.1|34840.1|34699.1|13
1625647510000|2021-07-07 08:45:10|34853.2|34712.2|34852.6|34711.6|34853.2|34712.2|34847.5|34706.5|18
1625647520000|2021-07-07 08:45:20|34852.5|34711.5|34857.1|34716.1|34857.2|34716.2|34852|34711|22
1625647530000|2021-07-07 08:45:30|34857.5|34716.5|34857.5|34716.5|34857.5|34716.5|34856.5|34715.5|11
1625647540000|2021-07-07 08:45:40|34862|34721|34857.5|34716.5|34862|34721|34857.5|34716.5|5
1625647550000|2021-07-07 08:45:50|34859.9|34718.9|34881|34740|34881.8|34740.8|34859.9|34718.9|30
1625647560000|2021-07-07 08:46:00|34881.3|34740.3|34875.7|34734.7|34881.3|34740.3|34875|34734|8
1625647570000|2021-07-07 08:46:10|34875.8|34734.8|34875.8|34734.8|34875.8|34734.8|34875.8|34734.8|1
1625647580000|2021-07-07 08:46:20|34872.9|34731.9|34865.5|34724.5|34873|34732|34862.9|34721.9|8
1625647590000|2021-07-07 08:46:30|34865.7|34724.7|34871.3|34730.3|34871.3|34730.3|34865.7|34724.7|10
1625647600000|2021-07-07 08:46:40|34871.4|34730.4|34870.8|34729.8|34871.4|34730.4|34869.8|34728.8|8
1625647610000|2021-07-07 08:46:50|34868.9|34727.9|34868.9|34727.9|34868.9|34727.9|34867.5|34726.5|3
1625647620000|2021-07-07 08:47:00|34865.1|34724.1|34868.9|34727.9|34869|34728|34864.9|34723.9|8
1625647630000|2021-07-07 08:47:10|34866.7|34725.7|34865.5|34724.5|34867.3|34726.3|34864.1|34723.1|24
1625647640000|2021-07-07 08:47:20|34866.3|34725.3|34878.8|34737.8|34878.8|34737.8|34866.3|34725.3|19
1625647650000|2021-07-07 08:47:30|34877.8|34736.8|34880|34739|34880.9|34739.9|34875.1|34734.1|33
1625647660000|2021-07-07 08:47:40|34876.6|34735.6|34878.1|34737.1|34878.7|34737.7|34872.4|34731.4|19
1625647670000|2021-07-07 08:47:50|34876.1|34735.1|34880.9|34739.9|34882.2|34741.2|34876.1|34735.1|20
1625647680000|2021-07-07 08:48:00|34881.1|34740.1|34880.1|34739.1|34881.1|34740.1|34874.3|34733.3|24
1625647690000|2021-07-07 08:48:10|34881.9|34740.9|34887|34746|34887|34746|34874.3|34733.3|32
1625647700000|2021-07-07 08:48:20|34887.1|34746.1|34882.2|34741.2|34888.7|34747.7|34882.2|34741.2|19
1625647710000|2021-07-07 08:48:30|34881.9|34740.9|34883.1|34742.1|34887.2|34746.2|34880.3|34739.3|33
1625647720000|2021-07-07 08:48:40|34881.8|34740.8|34882.7|34741.7|34884.4|34743.4|34880.6|34739.6|23
1625647730000|2021-07-07 08:48:50|34882.8|34741.8|34881.2|34740.2|34882.8|34741.8|34874.7|34733.7|18
1625647740000|2021-07-07 08:49:00|34879.4|34738.4|34881.3|34740.3|34881.3|34740.3|34879.4|34738.4|12
1625647750000|2021-07-07 08:49:10|34882.4|34741.4|34882.4|34741.4|34882.4|34741.4|34882.4|34741.4|1
1625647760000|2021-07-07 08:49:20|34882|34741|34881.2|34740.2|34882.4|34741.4|34881.2|34740.2|6
1625647770000|2021-07-07 08:49:30|34881.3|34740.3|34876.1|34735.1|34881.3|34740.3|34876.1|34735.1|11
1625647780000|2021-07-07 08:49:40|34876.4|34735.4|34875.5|34734.5|34876.9|34735.9|34875.5|34734.5|4
1625647790000|2021-07-07 08:49:50|34876.4|34735.4|34875.5|34734.5|34876.9|34735.9|34875.5|34734.5|4
1625647800000|2021-07-07 08:50:00|34876.3|34735.3|34875.5|34734.5|34876.3|34735.3|34875.5|34734.5|6
1625647810000|2021-07-07 08:50:10|34876.8|34735.8|34876.8|34735.8|34876.8|34735.8|34876.8|34735.8|1
1625647820000|2021-07-07 08:50:20|34876.1|34735.1|34882.2|34741.2|34882.2|34741.2|34876.1|34735.1|5
1625647830000|2021-07-07 08:50:30|34882.3|34741.3|34882.2|34741.2|34882.3|34741.3|34882.2|34741.2|4
1625647840000|2021-07-07 08:50:40|34882.3|34741.3|34882.7|34741.7|34882.7|34741.7|34882.2|34741.2|6
1625647850000|2021-07-07 08:50:50|34883.2|34742.2|34883|34742|34883.2|34742.2|34883|34742|5
1625647860000|2021-07-07 08:51:00|34883.1|34742.1|34896.7|34755.7|34896.8|34755.8|34882.4|34741.4|25
1625647870000|2021-07-07 08:51:10|34892.2|34751.2|34899.8|34758.8|34899.8|34758.8|34892.2|34751.2|16
1625647880000|2021-07-07 08:51:20|34900.1|34759.1|34902.1|34761.1|34902.8|34761.8|34897.7|34756.7|21
1625647890000|2021-07-07 08:51:30|34901.3|34760.3|34901.3|34760.3|34902.7|34761.7|34901|34760|13
1625647900000|2021-07-07 08:51:40|34902.1|34761.1|34901.9|34760.9|34902.6|34761.6|34901.9|34760.9|9
1625647910000|2021-07-07 08:51:50|34902|34761|34902.1|34761.1|34902.1|34761.1|34898.9|34757.9|8
1625647920000|2021-07-07 08:52:00|34902|34761|34901.7|34760.7|34902.2|34761.2|34891.7|34750.7|22
1625647930000|2021-07-07 08:52:10|34902.5|34761.5|34901.7|34760.7|34902.5|34761.5|34899|34758|5
1625647940000|2021-07-07 08:52:20|34902|34761|34902.2|34761.2|34902.8|34761.8|34902|34761|13
1625647950000|2021-07-07 08:52:30|34904.5|34763.5|34905|34764|34905.9|34764.9|34904|34763|23
1625647960000|2021-07-07 08:52:40|34904.8|34763.8|34904.3|34763.3|34905.2|34764.2|34902.2|34761.2|16
1625647970000|2021-07-07 08:52:50|34904.4|34763.4|34908.9|34767.9|34908.9|34767.9|34904.4|34763.4|8
1625647980000|2021-07-07 08:53:00|34909|34768|34910.5|34769.5|34911.6|34770.6|34907.1|34766.1|9
1625647990000|2021-07-07 08:53:10|34911.6|34770.6|34910|34769|34911.6|34770.6|34907|34766|15
1625648000000|2021-07-07 08:53:20|34910.2|34769.2|34909.1|34768.1|34910.2|34769.2|34908.9|34767.9|10
1625648010000|2021-07-07 08:53:30|34908.9|34767.9|34901.2|34760.2|34909.1|34768.1|34901|34760|13
1625648020000|2021-07-07 08:53:40|34902|34761|34887.5|34746.5|34903.3|34762.3|34884.3|34743.3|13
1625648030000|2021-07-07 08:53:50|34885.8|34744.8|34885|34744|34888|34747|34882.5|34741.5|12
1625648040000|2021-07-07 08:54:00|34884.9|34743.9|34887.5|34746.5|34893.7|34752.7|34884.1|34743.1|23
1625648050000|2021-07-07 08:54:10|34887.2|34746.2|34894|34753|34894|34753|34875.9|34734.9|28
1625648060000|2021-07-07 08:54:20|34893.3|34752.3|34899.4|34758.4|34901.1|34760.1|34893.3|34752.3|20
1625648070000|2021-07-07 08:54:30|34900.1|34759.1|34895.6|34754.6|34901|34760|34894.7|34753.7|9
1625648080000|2021-07-07 08:54:40|34895.7|34754.7|34897|34756|34900.9|34759.9|34894.1|34753.1|13
1625648090000|2021-07-07 08:54:50|34898.2|34757.2|34900.3|34759.3|34900.3|34759.3|34893.8|34752.8|10
1625648100000|2021-07-07 08:55:00|34906.5|34765.5|34896.2|34755.2|34906.5|34765.5|34896.2|34755.2|3
1625648110000|2021-07-07 08:55:10|34896.8|34755.8|34892.2|34751.2|34903.7|34762.7|34892.2|34751.2|16
1625648120000|2021-07-07 08:55:20|34891.8|34750.8|34895.9|34754.9|34895.9|34754.9|34891.8|34750.8|13
1625648140000|2021-07-07 08:55:40|34896|34755|34895.5|34754.5|34896|34755|34895.5|34754.5|4
1625648150000|2021-07-07 08:55:50|34896|34755|34897.3|34756.3|34897.3|34756.3|34895.5|34754.5|3
1625648160000|2021-07-07 08:56:00|34897.7|34756.7|34898.7|34757.7|34898.9|34757.9|34897.7|34756.7|7
1625648180000|2021-07-07 08:56:20|34901.2|34760.2|34897.9|34756.9|34901.2|34760.2|34897.9|34756.9|5
1625648190000|2021-07-07 08:56:30|34898.4|34757.4|34897.9|34756.9|34898.4|34757.4|34897.9|34756.9|2
1625648200000|2021-07-07 08:56:40|34900.7|34759.7|34900.7|34759.7|34900.7|34759.7|34900.7|34759.7|1
1625648210000|2021-07-07 08:56:50|34904.3|34763.3|34899.6|34758.6|34912.1|34771.1|34897.6|34756.6|28
1625648220000|2021-07-07 08:57:00|34899.5|34758.5|34900.2|34759.2|34900.8|34759.8|34896.4|34755.4|12
1625648230000|2021-07-07 08:57:10|34900|34759|34897|34756|34900.8|34759.8|34897|34756|6
1625648240000|2021-07-07 08:57:20|34897.8|34756.8|34881|34740|34900.8|34759.8|34881|34740|12
1625648250000|2021-07-07 08:57:30|34879.2|34738.2|34865.5|34724.5|34880.4|34739.4|34865.5|34724.5|25
1625648260000|2021-07-07 08:57:40|34864.5|34723.5|34870.6|34729.6|34872.2|34731.2|34858.6|34717.6|30
1625648270000|2021-07-07 08:57:50|34871.5|34730.5|34877.5|34736.5|34878.5|34737.5|34871.5|34730.5|28
1625648280000|2021-07-07 08:58:00|34877.9|34736.9|34876.7|34735.7|34877.9|34736.9|34874.1|34733.1|19
1625648290000|2021-07-07 08:58:10|34875.2|34734.2|34882.1|34741.1|34885.7|34744.7|34875.2|34734.2|13
1625648300000|2021-07-07 08:58:20|34883.4|34742.4|34881.3|34740.3|34887.2|34746.2|34881.2|34740.2|15
1625648310000|2021-07-07 08:58:30|34881.6|34740.6|34880.2|34739.2|34882.2|34741.2|34879.7|34738.7|11
1625648320000|2021-07-07 08:58:40|34880.5|34739.5|34882.1|34741.1|34882.1|34741.1|34880.5|34739.5|7
1625648330000|2021-07-07 08:58:50|34882|34741|34881.7|34740.7|34882.2|34741.2|34881.4|34740.4|14
1625648340000|2021-07-07 08:59:00|34881.6|34740.6|34879.5|34738.5|34882.2|34741.2|34879.5|34738.5|13
1625648350000|2021-07-07 08:59:10|34879.3|34738.3|34880.5|34739.5|34881.3|34740.3|34878.9|34737.9|21
1625648360000|2021-07-07 08:59:20|34880.7|34739.7|34881.9|34740.9|34883.4|34742.4|34880.1|34739.1|14
1625648370000|2021-07-07 08:59:30|34883|34742|34881|34740|34884.2|34743.2|34880.1|34739.1|13
1625648380000|2021-07-07 08:59:40|34880.9|34739.9|34880.3|34739.3|34880.9|34739.9|34880.3|34739.3|4
1625648390000|2021-07-07 08:59:50|34880.5|34739.5|34876.9|34735.9|34882.1|34741.1|34875.6|34734.6|22
1625648400000|2021-07-07 09:00:00|34874.7|34733.7|34892.4|34751.4|34894.3|34753.3|34874.7|34733.7|25
1625648410000|2021-07-07 09:00:10|34899.3|34758.3|34896.1|34755.1|34905.2|34764.2|34896.1|34755.1|26
1625648420000|2021-07-07 09:00:20|34897.8|34756.8|34899.3|34758.3|34900.5|34759.5|34897.8|34756.8|10
1625648430000|2021-07-07 09:00:30|34901.3|34760.3|34893.6|34752.6|34905.4|34764.4|34893.6|34752.6|8
1625648440000|2021-07-07 09:00:40|34894.5|34753.5|34907.6|34766.6|34908.7|34767.7|34890.9|34749.9|31
1625648450000|2021-07-07 09:00:50|34908.3|34767.3|34909.4|34768.4|34916.2|34775.2|34908.3|34767.3|15
1625648460000|2021-07-07 09:01:00|34909.9|34768.9|34928.5|34787.5|34934.8|34793.8|34909.9|34768.9|21
1625648470000|2021-07-07 09:01:10|34930|34789|34920.4|34779.4|34933.9|34792.9|34920.4|34779.4|10
1625648480000|2021-07-07 09:01:20|34919.9|34778.9|34936.1|34795.1|34938|34797|34919.9|34778.9|29
1625648490000|2021-07-07 09:01:30|34936.5|34795.5|34928.2|34787.2|34936.8|34795.8|34926.4|34785.4|18
1625648500000|2021-07-07 09:01:40|34928|34787|34927.8|34786.8|34928|34787|34925.3|34784.3|12
1625648510000|2021-07-07 09:01:50|34927.7|34786.7|34927.7|34786.7|34931.7|34790.7|34927.6|34786.6|7
1625648520000|2021-07-07 09:02:00|34922.8|34781.8|34923.8|34782.8|34923.8|34782.8|34920.9|34779.9|13
1625648530000|2021-07-07 09:02:10|34924.1|34783.1|34927.7|34786.7|34927.9|34786.9|34924.1|34783.1|11
1625648540000|2021-07-07 09:02:20|34927.8|34786.8|34916.9|34775.9|34929.9|34788.9|34916.9|34775.9|18
1625648550000|2021-07-07 09:02:30|34915.6|34774.6|34901.9|34760.9|34915.6|34774.6|34901.9|34760.9|24
1625648560000|2021-07-07 09:02:40|34904.1|34763.1|34891.7|34750.7|34904.1|34763.1|34884.9|34743.9|32
1625648570000|2021-07-07 09:02:50|34889.6|34748.6|34890.4|34749.4|34894.5|34753.5|34888.4|34747.4|25
1625648580000|2021-07-07 09:03:00|34890.5|34749.5|34868.6|34727.6|34891.1|34750.1|34868.2|34727.2|23
1625648590000|2021-07-07 09:03:10|34869.1|34728.1|34849.1|34708.1|34869.1|34728.1|34849.1|34708.1|29
1625648600000|2021-07-07 09:03:20|34845.3|34704.3|34856.3|34715.3|34856.3|34715.3|34843.8|34702.8|28
1625648610000|2021-07-07 09:03:30|34857.6|34716.6|34863.6|34722.6|34866.6|34725.6|34857.5|34716.5|26
1625648620000|2021-07-07 09:03:40|34866.4|34725.4|34859.7|34718.7|34866.4|34725.4|34856.9|34715.9|18
1625648630000|2021-07-07 09:03:50|34859.2|34718.2|34869.6|34728.6|34869.6|34728.6|34857.9|34716.9|14
1625648640000|2021-07-07 09:04:00|34870.1|34729.1|34871.6|34730.6|34873.6|34732.6|34867.7|34726.7|27
1625648650000|2021-07-07 09:04:10|34864.6|34723.6|34858.5|34717.5|34864.6|34723.6|34852.7|34711.7|22
1625648660000|2021-07-07 09:04:20|34857|34716|34811.1|34670.1|34857.9|34716.9|34803.5|34662.5|24
1625648670000|2021-07-07 09:04:30|34818.3|34677.3|34829.9|34688.9|34833.6|34692.6|34818.3|34677.3|34
1625648680000|2021-07-07 09:04:40|34830.3|34689.3|34820.9|34679.9|34834.1|34693.1|34820.9|34679.9|26
1625648690000|2021-07-07 09:04:50|34822.2|34681.2|34835.5|34694.5|34843.4|34702.4|34822.2|34681.2|29
1625648700000|2021-07-07 09:05:00|34836.2|34695.2|34836.8|34695.8|34837|34696|34826.2|34685.2|31
1625648710000|2021-07-07 09:05:10|34836.9|34695.9|34839.4|34698.4|34839.4|34698.4|34835.1|34694.1|27
1625648720000|2021-07-07 09:05:20|34836.8|34695.8|34838.9|34697.9|34839.2|34698.2|34833.6|34692.6|15
1625648730000|2021-07-07 09:05:30|34834.6|34693.6|34840.5|34699.5|34845.9|34704.9|34834.6|34693.6|20
1625648740000|2021-07-07 09:05:40|34842.1|34701.1|34849.3|34708.3|34851.5|34710.5|34841.5|34700.5|12
1625648750000|2021-07-07 09:05:50|34851.2|34710.2|34849.5|34708.5|34851.3|34710.3|34849.3|34708.3|13
1625648760000|2021-07-07 09:06:00|34847.7|34706.7|34823.2|34682.2|34849.9|34708.9|34823.2|34682.2|29
1625648770000|2021-07-07 09:06:10|34828.3|34687.3|34821.4|34680.4|34828.3|34687.3|34821.4|34680.4|23
1625648780000|2021-07-07 09:06:20|34822.7|34681.7|34819.2|34678.2|34822.9|34681.9|34816.5|34675.5|25
1625648790000|2021-07-07 09:06:30|34818.8|34677.8|34830.8|34689.8|34832.1|34691.1|34818.8|34677.8|32
1625648800000|2021-07-07 09:06:40|34830.9|34689.9|34826.3|34685.3|34832.7|34691.7|34825.6|34684.6|26
1625648810000|2021-07-07 09:06:50|34825.5|34684.5|34825.9|34684.9|34827.5|34686.5|34825.5|34684.5|4
1625648820000|2021-07-07 09:07:00|34827.2|34686.2|34833.8|34692.8|34840.7|34699.7|34827.2|34686.2|20
1625648830000|2021-07-07 09:07:10|34832.9|34691.9|34826.9|34685.9|34834.5|34693.5|34826.1|34685.1|30
1625648840000|2021-07-07 09:07:20|34826.6|34685.6|34825.1|34684.1|34829.7|34688.7|34822.9|34681.9|22
1625648850000|2021-07-07 09:07:30|34825.3|34684.3|34825.1|34684.1|34825.7|34684.7|34824|34683|7
1625648860000|2021-07-07 09:07:40|34825.6|34684.6|34825.1|34684.1|34825.6|34684.6|34825.1|34684.1|3
1625648870000|2021-07-07 09:07:50|34827.5|34686.5|34827.3|34686.3|34827.5|34686.5|34827.3|34686.3|2
1625648880000|2021-07-07 09:08:00|34827.5|34686.5|34822|34681|34827.5|34686.5|34822|34681|8
1625648890000|2021-07-07 09:08:10|34819.8|34678.8|34819.4|34678.4|34819.8|34678.8|34815.4|34674.4|17
1625648900000|2021-07-07 09:08:20|34819.8|34678.8|34819.4|34678.4|34819.8|34678.8|34819.4|34678.4|4
1625648910000|2021-07-07 09:08:30|34819.8|34678.8|34819.4|34678.4|34819.8|34678.8|34819.4|34678.4|4
1625648920000|2021-07-07 09:08:40|34820.2|34679.2|34819.4|34678.4|34820.2|34679.2|34819.4|34678.4|4
1625648930000|2021-07-07 09:08:50|34819.8|34678.8|34819.4|34678.4|34819.8|34678.8|34819.4|34678.4|4
1625648940000|2021-07-07 09:09:00|34817.6|34676.6|34825.5|34684.5|34826.8|34685.8|34817.6|34676.6|12
1625648950000|2021-07-07 09:09:10|34825.7|34684.7|34826.5|34685.5|34827.5|34686.5|34825.3|34684.3|14
1625648960000|2021-07-07 09:09:20|34826.8|34685.8|34837.5|34696.5|34838.4|34697.4|34825.5|34684.5|15
1625648970000|2021-07-07 09:09:30|34839.3|34698.3|34842.7|34701.7|34847.1|34706.1|34839.3|34698.3|15
1625648980000|2021-07-07 09:09:40|34840|34699|34842.4|34701.4|34843.3|34702.3|34840|34699|5
1625648990000|2021-07-07 09:09:50|34843.3|34702.3|34834.9|34693.9|34843.3|34702.3|34833.2|34692.2|7
1625649000000|2021-07-07 09:10:00|34834.7|34693.7|34832.4|34691.4|34834.7|34693.7|34830.5|34689.5|5
1625649020000|2021-07-07 09:10:20|34835.9|34694.9|34837.3|34696.3|34837.3|34696.3|34835.6|34694.6|3
1625649030000|2021-07-07 09:10:30|34836.5|34695.5|34837.6|34696.6|34837.8|34696.8|34835.2|34694.2|11
1625649040000|2021-07-07 09:10:40|34838|34697|34836.1|34695.1|34838|34697|34835.9|34694.9|10
1625649050000|2021-07-07 09:10:50|34834.4|34693.4|34837.8|34696.8|34839.7|34698.7|34834.3|34693.3|12
1625649070000|2021-07-07 09:11:10|34839.4|34698.4|34840|34699|34841.3|34700.3|34839.3|34698.3|6
1625649080000|2021-07-07 09:11:20|34841.3|34700.3|34838|34697|34841.3|34700.3|34837.2|34696.2|7
1625649090000|2021-07-07 09:11:30|34839.2|34698.2|34838.1|34697.1|34840|34699|34836.1|34695.1|16
1625649100000|2021-07-07 09:11:40|34837.8|34696.8|34836.9|34695.9|34837.8|34696.8|34834.7|34693.7|9
1625649110000|2021-07-07 09:11:50|34836.3|34695.3|34836.3|34695.3|34836.3|34695.3|34836.3|34695.3|1
1625649120000|2021-07-07 09:12:00|34834.7|34693.7|34835.1|34694.1|34835.3|34694.3|34834.7|34693.7|3
1625649130000|2021-07-07 09:12:10|34834.9|34693.9|34836.8|34695.8|34836.8|34695.8|34834.9|34693.9|9
1625649140000|2021-07-07 09:12:20|34836.7|34695.7|34834.9|34693.9|34837.6|34696.6|34834.7|34693.7|9
1625649150000|2021-07-07 09:12:30|34833.7|34692.7|34834.9|34693.9|34834.9|34693.9|34833.4|34692.4|4
1625649160000|2021-07-07 09:12:40|34835.1|34694.1|34837.8|34696.8|34837.8|34696.8|34835.1|34694.1|2
1625649170000|2021-07-07 09:12:50|34837.1|34696.1|34837.8|34696.8|34837.8|34696.8|34837.1|34696.1|6
1625649180000|2021-07-07 09:13:00|34837.7|34696.7|34837.8|34696.8|34837.8|34696.8|34837.2|34696.2|4
1625649190000|2021-07-07 09:13:10|34837.7|34696.7|34837.8|34696.8|34837.8|34696.8|34837.3|34696.3|4
1625649200000|2021-07-07 09:13:20|34836.7|34695.7|34840.7|34699.7|34840.7|34699.7|34836.7|34695.7|5
1625649210000|2021-07-07 09:13:30|34839.2|34698.2|34840.7|34699.7|34840.7|34699.7|34837.5|34696.5|6
1625649220000|2021-07-07 09:13:40|34830.5|34689.5|34829.3|34688.3|34830.5|34689.5|34829.3|34688.3|2
1625649230000|2021-07-07 09:13:50|34827.6|34686.6|34804.7|34663.7|34832.1|34691.1|34804.7|34663.7|23
1625649240000|2021-07-07 09:14:00|34811.8|34670.8|34806.5|34665.5|34812.3|34671.3|34805|34664|27
1625649250000|2021-07-07 09:14:10|34806.3|34665.3|34799.3|34658.3|34806.4|34665.4|34798.1|34657.1|21
1625649260000|2021-07-07 09:14:20|34801.3|34660.3|34797.8|34656.8|34801.4|34660.4|34797.8|34656.8|6
1625649270000|2021-07-07 09:14:30|34790.3|34649.3|34780.5|34639.5|34790.3|34649.3|34780.5|34639.5|6
1625649280000|2021-07-07 09:14:40|34783|34642|34767.2|34626.2|34783|34642|34766.4|34625.4|19
1625649290000|2021-07-07 09:14:50|34766.7|34625.7|34764.8|34623.8|34770|34629|34762.7|34621.7|23
1625649300000|2021-07-07 09:15:00|34770.2|34629.2|34763.5|34622.5|34770.3|34629.3|34762.2|34621.2|21
1625649310000|2021-07-07 09:15:10|34763.4|34622.4|34742.6|34601.6|34763.4|34622.4|34742.6|34601.6|21
1625649320000|2021-07-07 09:15:20|34742.4|34601.4|34763.3|34622.3|34765.2|34624.2|34742.4|34601.4|34
1625649330000|2021-07-07 09:15:30|34764.3|34623.3|34784.6|34643.6|34792.7|34651.7|34756.9|34615.9|37
1625649340000|2021-07-07 09:15:40|34782.9|34641.9|34776.2|34635.2|34797.4|34656.4|34775.6|34634.6|31
1625649350000|2021-07-07 09:15:50|34777.4|34636.4|34800.1|34659.1|34800.1|34659.1|34775.9|34634.9|30
1625649360000|2021-07-07 09:16:00|34800.2|34659.2|34792.5|34651.5|34800.6|34659.6|34791.8|34650.8|29
1625649370000|2021-07-07 09:16:10|34792.1|34651.1|34785.7|34644.7|34795.4|34654.4|34785.7|34644.7|23
1625649380000|2021-07-07 09:16:20|34783.8|34642.8|34766|34625|34783.8|34642.8|34766|34625|28
1625649390000|2021-07-07 09:16:30|34761.7|34620.7|34751.6|34610.6|34765.8|34624.8|34751.6|34610.6|24
1625649400000|2021-07-07 09:16:40|34751.5|34610.5|34758.3|34617.3|34759.2|34618.2|34751.5|34610.5|28
1625649410000|2021-07-07 09:16:50|34758.1|34617.1|34747.5|34606.5|34758.1|34617.1|34747.5|34606.5|18
1625649420000|2021-07-07 09:17:00|34747.9|34606.9|34747.5|34606.5|34747.9|34606.9|34747.5|34606.5|5
1625649430000|2021-07-07 09:17:10|34747.7|34606.7|34767.1|34626.1|34769.4|34628.4|34747.7|34606.7|24
1625649440000|2021-07-07 09:17:20|34768.3|34627.3|34762|34621|34771.7|34630.7|34762|34621|38
1625649450000|2021-07-07 09:17:30|34759.4|34618.4|34742.6|34601.6|34764.3|34623.3|34742.4|34601.4|30
1625649460000|2021-07-07 09:17:40|34742.8|34601.8|34743.9|34602.9|34749.3|34608.3|34739.6|34598.6|19
1625649470000|2021-07-07 09:17:50|34744.8|34603.8|34749.4|34608.4|34749.4|34608.4|34744.1|34603.1|21
1625649480000|2021-07-07 09:18:00|34750.6|34609.6|34766.5|34625.5|34766.5|34625.5|34748.8|34607.8|23
1625649490000|2021-07-07 09:18:10|34761.9|34620.9|34765.8|34624.8|34765.8|34624.8|34758.6|34617.6|25
1625649500000|2021-07-07 09:18:20|34768.9|34627.9|34774.9|34633.9|34778.4|34637.4|34768.9|34627.9|32
1625649510000|2021-07-07 09:18:30|34772|34631|34771.1|34630.1|34772.3|34631.3|34770|34629|20
1625649520000|2021-07-07 09:18:40|34770.6|34629.6|34770.6|34629.6|34773.1|34632.1|34770.2|34629.2|20
1625649530000|2021-07-07 09:18:50|34771.4|34630.4|34773|34632|34773|34632|34769.5|34628.5|19
1625649540000|2021-07-07 09:19:00|34773.3|34632.3|34778.9|34637.9|34779|34638|34772.7|34631.7|18
1625649550000|2021-07-07 09:19:10|34779|34638|34795|34654|34796.1|34655.1|34778.9|34637.9|25
1625649560000|2021-07-07 09:19:20|34794.8|34653.8|34786.7|34645.7|34796.7|34655.7|34786.7|34645.7|12
1625649570000|2021-07-07 09:19:30|34786.8|34645.8|34787.7|34646.7|34787.8|34646.8|34781|34640|27
1625649580000|2021-07-07 09:19:40|34788.2|34647.2|34795.6|34654.6|34796.1|34655.1|34788.2|34647.2|30
1625649590000|2021-07-07 09:19:50|34795.1|34654.1|34790.8|34649.8|34795.1|34654.1|34790.4|34649.4|16
1625649600000|2021-07-07 09:20:00|34791|34650|34795.1|34654.1|34795.3|34654.3|34790.9|34649.9|25
1625649610000|2021-07-07 09:20:10|34794.8|34653.8|34791.2|34650.2|34794.8|34653.8|34790.6|34649.6|13
1625649620000|2021-07-07 09:20:20|34791.3|34650.3|34794.5|34653.5|34796|34655|34791.3|34650.3|13
1625649630000|2021-07-07 09:20:30|34794.2|34653.2|34801.3|34660.3|34801.8|34660.8|34793.1|34652.1|24
1625649640000|2021-07-07 09:20:40|34799.4|34658.4|34811.5|34670.5|34812.4|34671.4|34799.4|34658.4|20
1625649650000|2021-07-07 09:20:50|34810.6|34669.6|34814|34673|34816.2|34675.2|34810.6|34669.6|23
1625649660000|2021-07-07 09:21:00|34814.7|34673.7|34816.6|34675.6|34818.5|34677.5|34813.5|34672.5|19
1625649670000|2021-07-07 09:21:10|34815|34674|34804.2|34663.2|34816.3|34675.3|34804.2|34663.2|31
1625649680000|2021-07-07 09:21:20|34805.5|34664.5|34798.5|34657.5|34808.8|34667.8|34793.6|34652.6|30
1625649690000|2021-07-07 09:21:30|34800.7|34659.7|34801.2|34660.2|34803.2|34662.2|34795.2|34654.2|29
1625649700000|2021-07-07 09:21:40|34801.1|34660.1|34806.6|34665.6|34806.6|34665.6|34799.2|34658.2|29
1625649710000|2021-07-07 09:21:50|34808.2|34667.2|34817.3|34676.3|34817.3|34676.3|34808.2|34667.2|25
1625649720000|2021-07-07 09:22:00|34816.1|34675.1|34821.5|34680.5|34822.1|34681.1|34816.1|34675.1|27
1625649730000|2021-07-07 09:22:10|34821.8|34680.8|34830.5|34689.5|34830.5|34689.5|34821.8|34680.8|12
1625649740000|2021-07-07 09:22:20|34832.7|34691.7|34832.1|34691.1|34836.1|34695.1|34832.1|34691.1|23
1625649750000|2021-07-07 09:22:30|34825.2|34684.2|34833.2|34692.2|34834|34693|34820.1|34679.1|29
1625649760000|2021-07-07 09:22:40|34834.9|34693.9|34831.9|34690.9|34837|34696|34829.6|34688.6|16
1625649770000|2021-07-07 09:22:50|34832|34691|34832.4|34691.4|34832.4|34691.4|34829.5|34688.5|23
1625649780000|2021-07-07 09:23:00|34832.5|34691.5|34823.5|34682.5|34832.5|34691.5|34823.5|34682.5|26
1625649790000|2021-07-07 09:23:10|34823.9|34682.9|34837|34696|34838.1|34697.1|34823.9|34682.9|26
1625649800000|2021-07-07 09:23:20|34836.7|34695.7|34834.2|34693.2|34836.7|34695.7|34830.9|34689.9|24
1625649810000|2021-07-07 09:23:30|34835.1|34694.1|34837.7|34696.7|34839.3|34698.3|34834.9|34693.9|15
1625649820000|2021-07-07 09:23:40|34835.9|34694.9|34833.8|34692.8|34836.5|34695.5|34833.7|34692.7|13
1625649830000|2021-07-07 09:23:50|34833.7|34692.7|34836.6|34695.6|34837.2|34696.2|34833.7|34692.7|18
1625649840000|2021-07-07 09:24:00|34836.7|34695.7|34822.2|34681.2|34837.9|34696.9|34822.2|34681.2|19
1625649850000|2021-07-07 09:24:10|34828.9|34687.9|34829.1|34688.1|34831.5|34690.5|34828.5|34687.5|23
1625649860000|2021-07-07 09:24:20|34829.5|34688.5|34822|34681|34829.5|34688.5|34822|34681|19
1625649870000|2021-07-07 09:24:30|34820.7|34679.7|34815.4|34674.4|34820.7|34679.7|34803.8|34662.8|26
1625649880000|2021-07-07 09:24:40|34816|34675|34809.6|34668.6|34819.3|34678.3|34809|34668|23
1625649890000|2021-07-07 09:24:50|34809.7|34668.7|34813.5|34672.5|34815.9|34674.9|34809.7|34668.7|17
1625649900000|2021-07-07 09:25:00|34813.4|34672.4|34816.7|34675.7|34816.7|34675.7|34813|34672|23
1625649910000|2021-07-07 09:25:10|34816.6|34675.6|34816.6|34675.6|34816.6|34675.6|34816.6|34675.6|1
1625649920000|2021-07-07 09:25:20|34816.7|34675.7|34817.2|34676.2|34817.2|34676.2|34816.4|34675.4|5
1625649930000|2021-07-07 09:25:30|34818.1|34677.1|34817.2|34676.2|34818.3|34677.3|34817.2|34676.2|4
1625649940000|2021-07-07 09:25:40|34817.7|34676.7|34813.3|34672.3|34818.1|34677.1|34813.2|34672.2|13
1625649950000|2021-07-07 09:25:50|34808.9|34667.9|34822.3|34681.3|34822.4|34681.4|34807.2|34666.2|22
1625649960000|2021-07-07 09:26:00|34822.1|34681.1|34809.7|34668.7|34822.1|34681.1|34808.6|34667.6|27
1625649970000|2021-07-07 09:26:10|34809.5|34668.5|34809.2|34668.2|34809.7|34668.7|34804.9|34663.9|27
1625649980000|2021-07-07 09:26:20|34808|34667|34806.3|34665.3|34810|34669|34806.3|34665.3|23
1625649990000|2021-07-07 09:26:30|34806.7|34665.7|34802.2|34661.2|34809.1|34668.1|34801.7|34660.7|23
1625650000000|2021-07-07 09:26:40|34802.7|34661.7|34798.7|34657.7|34802.8|34661.8|34798.3|34657.3|15
1625650010000|2021-07-07 09:26:50|34798.9|34657.9|34798.9|34657.9|34798.9|34657.9|34798.7|34657.7|3
1625650020000|2021-07-07 09:27:00|34798.7|34657.7|34798.7|34657.7|34798.9|34657.9|34798.7|34657.7|3
1625650030000|2021-07-07 09:27:10|34798.3|34657.3|34798.2|34657.2|34798.3|34657.3|34798|34657|4
1625650040000|2021-07-07 09:27:20|34796.6|34655.6|34798.1|34657.1|34803.3|34662.3|34796.6|34655.6|12
1625650050000|2021-07-07 09:27:30|34798|34657|34800.8|34659.8|34801|34660|34796.2|34655.2|14
1625650060000|2021-07-07 09:27:40|34799.8|34658.8|34798.6|34657.6|34801.3|34660.3|34798.3|34657.3|16
1625650070000|2021-07-07 09:27:50|34798.1|34657.1|34797.5|34656.5|34798.1|34657.1|34797.5|34656.5|5
1625650080000|2021-07-07 09:28:00|34797.7|34656.7|34793.8|34652.8|34798.5|34657.5|34793.8|34652.8|5
1625650090000|2021-07-07 09:28:10|34798.3|34657.3|34798.3|34657.3|34798.5|34657.5|34798.3|34657.3|3
1625650100000|2021-07-07 09:28:20|34798.5|34657.5|34810.8|34669.8|34811.6|34670.6|34798.5|34657.5|11
1625650110000|2021-07-07 09:28:30|34808.1|34667.1|34795.8|34654.8|34808.1|34667.1|34795|34654|16
1625650120000|2021-07-07 09:28:40|34796.1|34655.1|34800.1|34659.1|34800.8|34659.8|34795.2|34654.2|18
1625650130000|2021-07-07 09:28:50|34799.9|34658.9|34798.9|34657.9|34800.4|34659.4|34798.4|34657.4|15
1625650140000|2021-07-07 09:29:00|34798.8|34657.8|34798.7|34657.7|34799.7|34658.7|34798.7|34657.7|19
1625650150000|2021-07-07 09:29:10|34799.1|34658.1|34797.4|34656.4|34799.1|34658.1|34796.9|34655.9|18
1625650160000|2021-07-07 09:29:20|34797.7|34656.7|34797.4|34656.4|34797.7|34656.7|34797.4|34656.4|5
1625650170000|2021-07-07 09:29:30|34797.5|34656.5|34800.2|34659.2|34802.2|34661.2|34796.8|34655.8|18
1625650180000|2021-07-07 09:29:40|34800|34659|34799|34658|34800|34659|34797.1|34656.1|19
1625650190000|2021-07-07 09:29:50|34799.1|34658.1|34808.7|34667.7|34810|34669|34799.1|34658.1|25
1625650200000|2021-07-07 09:30:00|34808.9|34667.9|34825.1|34684.1|34825.3|34684.3|34808.5|34667.5|26
1625650210000|2021-07-07 09:30:10|34825.5|34684.5|34822.1|34681.1|34826.3|34685.3|34822.1|34681.1|19
1625650220000|2021-07-07 09:30:20|34822.4|34681.4|34824.6|34683.6|34824.6|34683.6|34821.6|34680.6|23
1625650230000|2021-07-07 09:30:30|34824.1|34683.1|34834.8|34693.8|34836|34695|34823.3|34682.3|25
1625650240000|2021-07-07 09:30:40|34835.3|34694.3|34835.4|34694.4|34838|34697|34834|34693|16
1625650250000|2021-07-07 09:30:50|34837.6|34696.6|34839.5|34698.5|34839.5|34698.5|34835.4|34694.4|10
1625650260000|2021-07-07 09:31:00|34839.7|34698.7|34840.1|34699.1|34841.8|34700.8|34839.6|34698.6|13
1625650270000|2021-07-07 09:31:10|34840.4|34699.4|34840.2|34699.2|34842.5|34701.5|34839.5|34698.5|10
1625650280000|2021-07-07 09:31:20|34840.7|34699.7|34829|34688|34840.7|34699.7|34823.5|34682.5|34
1625650290000|2021-07-07 09:31:30|34829.7|34688.7|34832.8|34691.8|34832.8|34691.8|34826.6|34685.6|31
1625650300000|2021-07-07 09:31:40|34831.3|34690.3|34832.4|34691.4|34833|34692|34828.4|34687.4|17
1625650310000|2021-07-07 09:31:50|34833.1|34692.1|34832.8|34691.8|34833.1|34692.1|34832.4|34691.4|6
1625650320000|2021-07-07 09:32:00|34831.2|34690.2|34831.2|34690.2|34832.9|34691.9|34831.2|34690.2|5
1625650330000|2021-07-07 09:32:10|34832.5|34691.5|34831.2|34690.2|34832.7|34691.7|34831.2|34690.2|4
1625650340000|2021-07-07 09:32:20|34832.7|34691.7|34831.2|34690.2|34832.7|34691.7|34831.2|34690.2|2
1625650350000|2021-07-07 09:32:30|34832.7|34691.7|34844.2|34703.2|34844.3|34703.3|34831.2|34690.2|14
1625650360000|2021-07-07 09:32:40|34844.1|34703.1|34851.2|34710.2|34851.2|34710.2|34843.1|34702.1|22
1625650370000|2021-07-07 09:32:50|34852.5|34711.5|34853.5|34712.5|34856.7|34715.7|34850.5|34709.5|21
1625650380000|2021-07-07 09:33:00|34849.1|34708.1|34852.5|34711.5|34854.5|34713.5|34845|34704|31
1625650390000|2021-07-07 09:33:10|34851.6|34710.6|34852.1|34711.1|34852.1|34711.1|34848.9|34707.9|31
1625650400000|2021-07-07 09:33:20|34851.9|34710.9|34851.1|34710.1|34851.9|34710.9|34848.9|34707.9|27
1625650410000|2021-07-07 09:33:30|34851.2|34710.2|34851.1|34710.1|34852.3|34711.3|34850.7|34709.7|23
1625650420000|2021-07-07 09:33:40|34850.8|34709.8|34847.9|34706.9|34851.5|34710.5|34845.1|34704.1|16
1625650430000|2021-07-07 09:33:50|34851.2|34710.2|34847.7|34706.7|34851.2|34710.2|34847.3|34706.3|17
1625650440000|2021-07-07 09:34:00|34847.6|34706.6|34843.2|34702.2|34847.6|34706.6|34836.7|34695.7|24
1625650450000|2021-07-07 09:34:10|34843.6|34702.6|34845.4|34704.4|34845.5|34704.5|34842.7|34701.7|13
1625650460000|2021-07-07 09:34:20|34845.6|34704.6|34852.1|34711.1|34854.7|34713.7|34845.6|34704.6|32
1625650470000|2021-07-07 09:34:30|34852.3|34711.3|34851.9|34710.9|34852.3|34711.3|34851.7|34710.7|6
1625650480000|2021-07-07 09:34:40|34850.5|34709.5|34853|34712|34854.7|34713.7|34849.5|34708.5|23
1625650490000|2021-07-07 09:34:50|34852.7|34711.7|34853.4|34712.4|34854|34713|34852.5|34711.5|19
1625650500000|2021-07-07 09:35:00|34853.5|34712.5|34851.2|34710.2|34853.5|34712.5|34851|34710|12
1625650510000|2021-07-07 09:35:10|34851|34710|34851|34710|34851.2|34710.2|34851|34710|7
1625650520000|2021-07-07 09:35:20|34851.3|34710.3|34851.3|34710.3|34854|34713|34851|34710|27
1625650530000|2021-07-07 09:35:30|34850|34709|34840.6|34699.6|34850|34709|34837.9|34696.9|20
1625650540000|2021-07-07 09:35:40|34841.3|34700.3|34839.1|34698.1|34844|34703|34838.7|34697.7|27
1625650550000|2021-07-07 09:35:50|34840.1|34699.1|34841.3|34700.3|34842.4|34701.4|34840|34699|32
1625650560000|2021-07-07 09:36:00|34842.1|34701.1|34836.3|34695.3|34843.2|34702.2|34836.3|34695.3|20
1625650570000|2021-07-07 09:36:10|34836.8|34695.8|34837.6|34696.6|34838.1|34697.1|34836.3|34695.3|17
1625650580000|2021-07-07 09:36:20|34837.7|34696.7|34836.8|34695.8|34838.2|34697.2|34836.7|34695.7|9
1625650590000|2021-07-07 09:36:30|34836.2|34695.2|34837.2|34696.2|34839.1|34698.1|34835.9|34694.9|28
1625650600000|2021-07-07 09:36:40|34837.3|34696.3|34845.7|34704.7|34849.9|34708.9|34837.3|34696.3|29
1625650610000|2021-07-07 09:36:50|34849.9|34708.9|34854.7|34713.7|34854.9|34713.9|34847.3|34706.3|18
1625650620000|2021-07-07 09:37:00|34851.4|34710.4|34865.1|34724.1|34867.9|34726.9|34851.4|34710.4|26
1625650630000|2021-07-07 09:37:10|34863.2|34722.2|34858.5|34717.5|34863.2|34722.2|34857.9|34716.9|34
1625650640000|2021-07-07 09:37:20|34854.6|34713.6|34849.3|34708.3|34858|34717|34847|34706|25
1625650650000|2021-07-07 09:37:30|34850|34709|34847|34706|34850.6|34709.6|34845.7|34704.7|16
1625650660000|2021-07-07 09:37:40|34847.2|34706.2|34848.5|34707.5|34848.5|34707.5|34847|34706|17
1625650670000|2021-07-07 09:37:50|34848.7|34707.7|34850|34709|34850|34709|34848.2|34707.2|15
1625650680000|2021-07-07 09:38:00|34850.1|34709.1|34852.2|34711.2|34852.6|34711.6|34849.2|34708.2|11
1625650690000|2021-07-07 09:38:10|34853.2|34712.2|34855.7|34714.7|34857|34716|34852.2|34711.2|12
1625650700000|2021-07-07 09:38:20|34854.4|34713.4|34866.9|34725.9|34866.9|34725.9|34850.8|34709.8|18
1625650710000|2021-07-07 09:38:30|34866.4|34725.4|34862.4|34721.4|34866.4|34725.4|34859.7|34718.7|23
1625650720000|2021-07-07 09:38:40|34863.8|34722.8|34865.2|34724.2|34866.9|34725.9|34863.8|34722.8|12
1625650730000|2021-07-07 09:38:50|34865.5|34724.5|34866.2|34725.2|34866.4|34725.4|34865.2|34724.2|5
1625650740000|2021-07-07 09:39:00|34866.4|34725.4|34865.9|34724.9|34866.5|34725.5|34865.8|34724.8|4
1625650750000|2021-07-07 09:39:10|34866|34725|34881.9|34740.9|34901.1|34760.1|34866|34725|31
1625650760000|2021-07-07 09:39:20|34885.4|34744.4|34897.4|34756.4|34897.7|34756.7|34885.4|34744.4|15
1625650770000|2021-07-07 09:39:30|34885.9|34744.9|34902.9|34761.9|34904.9|34763.9|34885.9|34744.9|18
1625650780000|2021-07-07 09:39:40|34903.9|34762.9|34904|34763|34905.8|34764.8|34898.7|34757.7|27
1625650790000|2021-07-07 09:39:50|34903.7|34762.7|34902.2|34761.2|34904.6|34763.6|34901.7|34760.7|9
1625650800000|2021-07-07 09:40:00|34900.9|34759.9|34904.4|34763.4|34922.3|34781.3|34900.9|34759.9|30
1625650810000|2021-07-07 09:40:10|34902.3|34761.3|34896.2|34755.2|34902.3|34761.3|34895.9|34754.9|25
1625650820000|2021-07-07 09:40:20|34896.5|34755.5|34883.9|34742.9|34897.1|34756.1|34883.8|34742.8|16
1625650830000|2021-07-07 09:40:30|34883.7|34742.7|34884.7|34743.7|34889.7|34748.7|34883.7|34742.7|24
1625650840000|2021-07-07 09:40:40|34885.1|34744.1|34891|34750|34891|34750|34884.7|34743.7|11
1625650850000|2021-07-07 09:40:50|34890.8|34749.8|34890.5|34749.5|34890.8|34749.8|34889.3|34748.3|11
1625650860000|2021-07-07 09:41:00|34889.7|34748.7|34885.4|34744.4|34889.7|34748.7|34884.5|34743.5|25
1625650870000|2021-07-07 09:41:10|34886.1|34745.1|34875.9|34734.9|34887.6|34746.6|34874.9|34733.9|20
1625650880000|2021-07-07 09:41:20|34876|34735|34905.7|34764.7|34905.7|34764.7|34876|34735|30
1625650890000|2021-07-07 09:41:30|34905.9|34764.9|34896.5|34755.5|34906.9|34765.9|34886.5|34745.5|30
1625650900000|2021-07-07 09:41:40|34897.6|34756.6|34891.1|34750.1|34897.6|34756.6|34888.4|34747.4|11
1625650910000|2021-07-07 09:41:50|34891|34750|34891.5|34750.5|34893.5|34752.5|34891|34750|16
1625650920000|2021-07-07 09:42:00|34887.2|34746.2|34888|34747|34891.3|34750.3|34886.2|34745.2|19
1625650930000|2021-07-07 09:42:10|34887.7|34746.7|34882.8|34741.8|34888.3|34747.3|34879.7|34738.7|25
1625650940000|2021-07-07 09:42:20|34881.8|34740.8|34880.7|34739.7|34883|34742|34880.7|34739.7|14
1625650950000|2021-07-07 09:42:30|34880.1|34739.1|34881.2|34740.2|34881.8|34740.8|34877.4|34736.4|18
1625650960000|2021-07-07 09:42:40|34881.3|34740.3|34882.1|34741.1|34883.6|34742.6|34881.3|34740.3|15
1625650970000|2021-07-07 09:42:50|34881.9|34740.9|34881.8|34740.8|34882.5|34741.5|34879|34738|11
1625650980000|2021-07-07 09:43:00|34880.3|34739.3|34881.4|34740.4|34882.9|34741.9|34879.9|34738.9|10
1625650990000|2021-07-07 09:43:10|34877.6|34736.6|34881.7|34740.7|34882.1|34741.1|34877.6|34736.6|12
1625651000000|2021-07-07 09:43:20|34880.7|34739.7|34879.1|34738.1|34880.7|34739.7|34878.2|34737.2|15
1625651010000|2021-07-07 09:43:30|34878.9|34737.9|34879.4|34738.4|34879.4|34738.4|34878.1|34737.1|14
1625651020000|2021-07-07 09:43:40|34879.2|34738.2|34875.6|34734.6|34879.6|34738.6|34875.6|34734.6|9
1625651030000|2021-07-07 09:43:50|34877.5|34736.5|34876.7|34735.7|34879|34738|34876.3|34735.3|8
1625651040000|2021-07-07 09:44:00|34876.1|34735.1|34882|34741|34883.9|34742.9|34875.7|34734.7|16
1625651050000|2021-07-07 09:44:10|34883.3|34742.3|34881.3|34740.3|34891.1|34750.1|34879.6|34738.6|26
1625651060000|2021-07-07 09:44:20|34881.6|34740.6|34881.4|34740.4|34883.7|34742.7|34881.4|34740.4|27
1625651070000|2021-07-07 09:44:30|34881.9|34740.9|34883.8|34742.8|34883.8|34742.8|34879.4|34738.4|30
1625651080000|2021-07-07 09:44:40|34883.7|34742.7|34882.1|34741.1|34884.5|34743.5|34881.8|34740.8|7
1625651090000|2021-07-07 09:44:50|34883.1|34742.1|34883.2|34742.2|34884.4|34743.4|34881.7|34740.7|15
1625651100000|2021-07-07 09:45:00|34883.3|34742.3|34874.4|34733.4|34883.6|34742.6|34872.3|34731.3|24
1625651110000|2021-07-07 09:45:10|34874.6|34733.6|34872.9|34731.9|34875.9|34734.9|34872.3|34731.3|19
1625651120000|2021-07-07 09:45:20|34873|34732|34870.4|34729.4|34873.5|34732.5|34868.7|34727.7|18
1625651130000|2021-07-07 09:45:30|34870.6|34729.6|34847|34706|34871.7|34730.7|34847|34706|23
1625651140000|2021-07-07 09:45:40|34847.2|34706.2|34836.8|34695.8|34853.1|34712.1|34836|34695|28
1625651150000|2021-07-07 09:45:50|34837|34696|34834.7|34693.7|34842.6|34701.6|34834.5|34693.5|19
1625651160000|2021-07-07 09:46:00|34834.3|34693.3|34837.4|34696.4|34842.4|34701.4|34834.1|34693.1|33
1625651170000|2021-07-07 09:46:10|34837.6|34696.6|34838.2|34697.2|34842.5|34701.5|34837.6|34696.6|31
1625651180000|2021-07-07 09:46:20|34838.1|34697.1|34838|34697|34841.7|34700.7|34838|34697|33
1625651190000|2021-07-07 09:46:30|34838.2|34697.2|34837.4|34696.4|34839.8|34698.8|34836.4|34695.4|26
1625651200000|2021-07-07 09:46:40|34836.6|34695.6|34836.3|34695.3|34836.6|34695.6|34836.1|34695.1|13
1625651210000|2021-07-07 09:46:50|34830.2|34689.2|34804.5|34663.5|34830.2|34689.2|34803.7|34662.7|20
1625651220000|2021-07-07 09:47:00|34805.8|34664.8|34800.3|34659.3|34813.2|34672.2|34799.6|34658.6|22
1625651230000|2021-07-07 09:47:10|34800.2|34659.2|34806.1|34665.1|34807.7|34666.7|34795|34654|31
1625651240000|2021-07-07 09:47:20|34805|34664|34809.7|34668.7|34812.1|34671.1|34804.3|34663.3|18
1625651250000|2021-07-07 09:47:30|34809.8|34668.8|34811.6|34670.6|34811.6|34670.6|34809.8|34668.8|5
1625651260000|2021-07-07 09:47:40|34810.6|34669.6|34807.3|34666.3|34810.9|34669.9|34804.4|34663.4|21
1625651270000|2021-07-07 09:47:50|34806.9|34665.9|34807.4|34666.4|34808.8|34667.8|34805|34664|15
1625651280000|2021-07-07 09:48:00|34809.4|34668.4|34788.8|34647.8|34810.7|34669.7|34786.7|34645.7|26
1625651290000|2021-07-07 09:48:10|34788.2|34647.2|34794.1|34653.1|34794.2|34653.2|34788.2|34647.2|26
1625651300000|2021-07-07 09:48:20|34794.3|34653.3|34796.3|34655.3|34796.7|34655.7|34793.8|34652.8|22
1625651310000|2021-07-07 09:48:30|34798.2|34657.2|34791.3|34650.3|34798.5|34657.5|34787.6|34646.6|24
1625651320000|2021-07-07 09:48:40|34791.4|34650.4|34796.9|34655.9|34798.9|34657.9|34789.9|34648.9|24
1625651330000|2021-07-07 09:48:50|34800|34659|34789.4|34648.4|34800|34659|34785.4|34644.4|22
1625651340000|2021-07-07 09:49:00|34788.7|34647.7|34799.1|34658.1|34799.1|34658.1|34788.7|34647.7|12
1625651350000|2021-07-07 09:49:10|34799|34658|34800.4|34659.4|34804.4|34663.4|34796.7|34655.7|28
1625651360000|2021-07-07 09:49:20|34800.6|34659.6|34800|34659|34800.6|34659.6|34799.5|34658.5|10
1625651370000|2021-07-07 09:49:30|34799.5|34658.5|34806.6|34665.6|34807.3|34666.3|34799.1|34658.1|18
1625651380000|2021-07-07 09:49:40|34804.3|34663.3|34814.4|34673.4|34814.4|34673.4|34804.3|34663.3|17
1625651390000|2021-07-07 09:49:50|34821.4|34680.4|34809.6|34668.6|34822.4|34681.4|34809.6|34668.6|18
1625651400000|2021-07-07 09:50:00|34809.5|34668.5|34810.6|34669.6|34816.7|34675.7|34809.5|34668.5|16
1625651410000|2021-07-07 09:50:10|34812.4|34671.4|34808.6|34667.6|34816.3|34675.3|34807.1|34666.1|24
1625651420000|2021-07-07 09:50:20|34808.8|34667.8|34808.8|34667.8|34809.4|34668.4|34804.7|34663.7|16
1625651430000|2021-07-07 09:50:30|34808.9|34667.9|34814.9|34673.9|34816|34675|34808.8|34667.8|7
1625651440000|2021-07-07 09:50:40|34816.2|34675.2|34814.9|34673.9|34816.2|34675.2|34814.9|34673.9|2
1625651450000|2021-07-07 09:50:50|34818.9|34677.9|34814.9|34673.9|34818.9|34677.9|34814.9|34673.9|2
1625651460000|2021-07-07 09:51:00|34812.2|34671.2|34809.4|34668.4|34812.2|34671.2|34809.4|34668.4|3
1625651470000|2021-07-07 09:51:10|34804.1|34663.1|34809.7|34668.7|34809.7|34668.7|34804.1|34663.1|2
1625651480000|2021-07-07 09:51:20|34810.2|34669.2|34817.9|34676.9|34824.7|34683.7|34809.2|34668.2|32
1625651490000|2021-07-07 09:51:30|34817.4|34676.4|34816.1|34675.1|34820.6|34679.6|34815.4|34674.4|22
1625651500000|2021-07-07 09:51:40|34816.8|34675.8|34812.6|34671.6|34816.8|34675.8|34812.5|34671.5|11
1625651510000|2021-07-07 09:51:50|34812.9|34671.9|34820|34679|34820.2|34679.2|34812.6|34671.6|18
1625651520000|2021-07-07 09:52:00|34820.1|34679.1|34820.1|34679.1|34821.7|34680.7|34820.1|34679.1|11
1625651530000|2021-07-07 09:52:10|34821.3|34680.3|34822.7|34681.7|34822.7|34681.7|34820.1|34679.1|19
1625651540000|2021-07-07 09:52:20|34823.3|34682.3|34819.9|34678.9|34824.1|34683.1|34819.7|34678.7|33
1625651550000|2021-07-07 09:52:30|34820|34679|34817.9|34676.9|34822.9|34681.9|34817.2|34676.2|26
1625651560000|2021-07-07 09:52:40|34817.2|34676.2|34818|34677|34818.8|34677.8|34817|34676|29
1625651570000|2021-07-07 09:52:50|34818.6|34677.6|34825.6|34684.6|34826.7|34685.7|34815.8|34674.8|24
1625651580000|2021-07-07 09:53:00|34825.7|34684.7|34815.6|34674.6|34826.2|34685.2|34812.9|34671.9|17
1625651590000|2021-07-07 09:53:10|34816|34675|34813|34672|34816.5|34675.5|34813|34672|26
1625651600000|2021-07-07 09:53:20|34812.9|34671.9|34824.2|34683.2|34824.9|34683.9|34812.9|34671.9|26
1625651610000|2021-07-07 09:53:30|34824.6|34683.6|34832.6|34691.6|34832.6|34691.6|34822.9|34681.9|12
1625651620000|2021-07-07 09:53:40|34833|34692|34841.4|34700.4|34844.9|34703.9|34833|34692|30
1625651630000|2021-07-07 09:53:50|34841.2|34700.2|34833.7|34692.7|34842.4|34701.4|34826.3|34685.3|37
1625651640000|2021-07-07 09:54:00|34833.5|34692.5|34827.5|34686.5|34834.1|34693.1|34827.5|34686.5|21
1625651650000|2021-07-07 09:54:10|34827.2|34686.2|34820.5|34679.5|34827.2|34686.2|34820.5|34679.5|13
1625651660000|2021-07-07 09:54:20|34820|34679|34821.3|34680.3|34821.5|34680.5|34818.6|34677.6|19
1625651670000|2021-07-07 09:54:30|34822.9|34681.9|34801|34660|34822.9|34681.9|34801|34660|15
1625651680000|2021-07-07 09:54:40|34800.1|34659.1|34769.6|34628.6|34800.1|34659.1|34769.6|34628.6|31
1625651690000|2021-07-07 09:54:50|34769.9|34628.9|34749.6|34608.6|34770.5|34629.5|34749.6|34608.6|21
1625651700000|2021-07-07 09:55:00|34738.7|34597.7|34773.9|34632.9|34775|34634|34738.7|34597.7|35
1625651710000|2021-07-07 09:55:10|34773.2|34632.2|34779.3|34638.3|34789.8|34648.8|34773.2|34632.2|33
1625651720000|2021-07-07 09:55:20|34776.6|34635.6|34779.6|34638.6|34787.2|34646.2|34771.8|34630.8|37
1625651730000|2021-07-07 09:55:30|34777.8|34636.8|34787.3|34646.3|34787.3|34646.3|34775.8|34634.8|36
1625651740000|2021-07-07 09:55:40|34784.7|34643.7|34785.3|34644.3|34787.4|34646.4|34783|34642|22
1625651750000|2021-07-07 09:55:50|34784.2|34643.2|34785.3|34644.3|34787.7|34646.7|34781.9|34640.9|22
1625651760000|2021-07-07 09:56:00|34781.9|34640.9|34783.2|34642.2|34783.3|34642.3|34781.9|34640.9|26
1625651770000|2021-07-07 09:56:10|34783|34642|34796.1|34655.1|34796.1|34655.1|34783|34642|29
1625651780000|2021-07-07 09:56:20|34796.7|34655.7|34794.5|34653.5|34798.7|34657.7|34792.6|34651.6|18
1625651790000|2021-07-07 09:56:30|34795.3|34654.3|34794.1|34653.1|34801|34660|34792|34651|16
1625651800000|2021-07-07 09:56:40|34800.4|34659.4|34794.1|34653.1|34800.4|34659.4|34791.3|34650.3|12
1625651810000|2021-07-07 09:56:50|34794|34653|34798.2|34657.2|34798.3|34657.3|34792.4|34651.4|15
1625651820000|2021-07-07 09:57:00|34801.1|34660.1|34801.6|34660.6|34802.1|34661.1|34800|34659|16
1625651830000|2021-07-07 09:57:10|34802|34661|34799.9|34658.9|34808.1|34667.1|34799.9|34658.9|23
1625651840000|2021-07-07 09:57:20|34789.8|34648.8|34782.4|34641.4|34789.9|34648.9|34776.9|34635.9|25
1625651850000|2021-07-07 09:57:30|34783|34642|34781.4|34640.4|34783.5|34642.5|34777.5|34636.5|11
1625651860000|2021-07-07 09:57:40|34782.8|34641.8|34768.4|34627.4|34782.8|34641.8|34766.1|34625.1|27
1625651870000|2021-07-07 09:57:50|34768.6|34627.6|34770.7|34629.7|34770.7|34629.7|34768.4|34627.4|14
1625651880000|2021-07-07 09:58:00|34770.6|34629.6|34780.9|34639.9|34784.6|34643.6|34769.9|34628.9|27
1625651890000|2021-07-07 09:58:10|34781.5|34640.5|34781.8|34640.8|34783.4|34642.4|34780.3|34639.3|19
1625651900000|2021-07-07 09:58:20|34782.2|34641.2|34783.7|34642.7|34783.7|34642.7|34782.2|34641.2|18
1625651910000|2021-07-07 09:58:30|34784.1|34643.1|34784.6|34643.6|34784.9|34643.9|34784.1|34643.1|9
1625651920000|2021-07-07 09:58:40|34784.5|34643.5|34779.6|34638.6|34784.5|34643.5|34775.1|34634.1|24
1625651930000|2021-07-07 09:58:50|34779.7|34638.7|34780.7|34639.7|34780.7|34639.7|34779.7|34638.7|7
1625651940000|2021-07-07 09:59:00|34781.5|34640.5|34779.2|34638.2|34781.7|34640.7|34779.2|34638.2|17
1625651950000|2021-07-07 09:59:10|34779.8|34638.8|34780.3|34639.3|34782.1|34641.1|34777.6|34636.6|28
1625651960000|2021-07-07 09:59:20|34781.5|34640.5|34776.8|34635.8|34782.5|34641.5|34776.8|34635.8|22
1625651970000|2021-07-07 09:59:30|34772|34631|34772.1|34631.1|34774.7|34633.7|34770.8|34629.8|32
1625651980000|2021-07-07 09:59:40|34771.9|34630.9|34774.5|34633.5|34774.5|34633.5|34770.3|34629.3|30
1625651990000|2021-07-07 09:59:50|34774.2|34633.2|34775.1|34634.1|34775.1|34634.1|34771.6|34630.6|24
1625652000000|2021-07-07 10:00:00|34775.8|34634.8|34772.6|34631.6|34775.8|34634.8|34772.6|34631.6|31
1625652010000|2021-07-07 10:00:10|34775.5|34634.5|34774.4|34633.4|34775.5|34634.5|34772.2|34631.2|27
1625652020000|2021-07-07 10:00:20|34774.6|34633.6|34777.6|34636.6|34778|34637|34773.7|34632.7|31
1625652030000|2021-07-07 10:00:30|34775.9|34634.9|34778.6|34637.6|34778.7|34637.7|34774.5|34633.5|21
1625652040000|2021-07-07 10:00:40|34778.7|34637.7|34784.5|34643.5|34787.5|34646.5|34778.7|34637.7|12
1625652050000|2021-07-07 10:00:50|34785.5|34644.5|34787.9|34646.9|34787.9|34646.9|34785.5|34644.5|9
1625652060000|2021-07-07 10:01:00|34788|34647|34787.9|34646.9|34788|34647|34786.8|34645.8|6
1625652070000|2021-07-07 10:01:10|34788.5|34647.5|34784.4|34643.4|34790.7|34649.7|34779.8|34638.8|28
1625652080000|2021-07-07 10:01:20|34784|34643|34781.7|34640.7|34784.5|34643.5|34777.4|34636.4|27
1625652090000|2021-07-07 10:01:30|34781.6|34640.6|34781.7|34640.7|34783.2|34642.2|34781.3|34640.3|9
1625652100000|2021-07-07 10:01:40|34781.4|34640.4|34782.3|34641.3|34782.4|34641.4|34779.2|34638.2|21
1625652110000|2021-07-07 10:01:50|34782.2|34641.2|34784.2|34643.2|34784.4|34643.4|34781.5|34640.5|19
1625652120000|2021-07-07 10:02:00|34784.5|34643.5|34784.2|34643.2|34784.5|34643.5|34784.2|34643.2|2
1625652130000|2021-07-07 10:02:10|34783.9|34642.9|34784.2|34643.2|34784.3|34643.3|34783.2|34642.2|7
1625652140000|2021-07-07 10:02:20|34783.8|34642.8|34782.6|34641.6|34783.9|34642.9|34782.4|34641.4|11
1625652150000|2021-07-07 10:02:30|34782.4|34641.4|34781.9|34640.9|34782.4|34641.4|34781.9|34640.9|3
1625652160000|2021-07-07 10:02:40|34778.8|34637.8|34766.4|34625.4|34778.8|34637.8|34766.1|34625.1|15
1625652170000|2021-07-07 10:02:50|34763.9|34622.9|34763.9|34622.9|34764.2|34623.2|34763.9|34622.9|8
1625652180000|2021-07-07 10:03:00|34762.3|34621.3|34760.5|34619.5|34762.3|34621.3|34759.6|34618.6|18
1625652190000|2021-07-07 10:03:10|34759.6|34618.6|34759.1|34618.1|34760.5|34619.5|34758.1|34617.1|21
1625652200000|2021-07-07 10:03:20|34758.6|34617.6|34769.5|34628.5|34769.6|34628.6|34756.2|34615.2|24
1625652210000|2021-07-07 10:03:30|34769.6|34628.6|34768.5|34627.5|34771.3|34630.3|34765.7|34624.7|26
1625652220000|2021-07-07 10:03:40|34769.1|34628.1|34767.5|34626.5|34772.4|34631.4|34765.7|34624.7|30
1625652230000|2021-07-07 10:03:50|34766.6|34625.6|34765.7|34624.7|34768.3|34627.3|34765.3|34624.3|23
1625652240000|2021-07-07 10:04:00|34765.5|34624.5|34763.1|34622.1|34767.4|34626.4|34762.5|34621.5|19
1625652250000|2021-07-07 10:04:10|34763.2|34622.2|34763.4|34622.4|34764.9|34623.9|34761.6|34620.6|31
1625652260000|2021-07-07 10:04:20|34764.5|34623.5|34764.1|34623.1|34767.9|34626.9|34763.4|34622.4|33
1625652270000|2021-07-07 10:04:30|34763.6|34622.6|34764.9|34623.9|34768|34627|34763.2|34622.2|34
1625652280000|2021-07-07 10:04:40|34765.6|34624.6|34765.6|34624.6|34765.8|34624.8|34760.8|34619.8|24
1625652290000|2021-07-07 10:04:50|34765.8|34624.8|34770.5|34629.5|34771|34630|34765.3|34624.3|25
1625652300000|2021-07-07 10:05:00|34770.3|34629.3|34759.8|34618.8|34771.1|34630.1|34759.7|34618.7|34
1625652310000|2021-07-07 10:05:10|34760.7|34619.7|34754.4|34613.4|34762|34621|34754.4|34613.4|26
1625652320000|2021-07-07 10:05:20|34754.7|34613.7|34758.3|34617.3|34759.4|34618.4|34754.7|34613.7|34
1625652330000|2021-07-07 10:05:30|34758.9|34617.9|34757.3|34616.3|34759|34618|34754.2|34613.2|25
1625652340000|2021-07-07 10:05:40|34756.6|34615.6|34763.3|34622.3|34763.3|34622.3|34755.1|34614.1|33
1625652350000|2021-07-07 10:05:50|34763.2|34622.2|34750.9|34609.9|34768.6|34627.6|34748.8|34607.8|36
1625652360000|2021-07-07 10:06:00|34750.3|34609.3|34744.7|34603.7|34752.2|34611.2|34744.5|34603.5|29
1625652370000|2021-07-07 10:06:10|34744.5|34603.5|34743.7|34602.7|34745.2|34604.2|34743.4|34602.4|20
1625652380000|2021-07-07 10:06:20|34743.4|34602.4|34743.7|34602.7|34744.9|34603.9|34740.8|34599.8|20
1625652390000|2021-07-07 10:06:30|34741.4|34600.4|34738|34597|34741.4|34600.4|34738|34597|18
1625652400000|2021-07-07 10:06:40|34738.7|34597.7|34736.3|34595.3|34739.2|34598.2|34736.3|34595.3|20
1625652410000|2021-07-07 10:06:50|34736.1|34595.1|34705.9|34564.9|34737.6|34596.6|34705.9|34564.9|30
1625652420000|2021-07-07 10:07:00|34709.5|34568.5|34715.7|34574.7|34727.1|34586.1|34709|34568|28
1625652430000|2021-07-07 10:07:10|34716.8|34575.8|34721.6|34580.6|34728.1|34587.1|34716.1|34575.1|27
1625652440000|2021-07-07 10:07:20|34722|34581|34718.8|34577.8|34722.2|34581.2|34718.8|34577.8|13
1625652450000|2021-07-07 10:07:30|34717.8|34576.8|34720.6|34579.6|34723.1|34582.1|34717.7|34576.7|27
1625652460000|2021-07-07 10:07:40|34720.3|34579.3|34725.4|34584.4|34725.7|34584.7|34720.3|34579.3|28
1625652470000|2021-07-07 10:07:50|34722.2|34581.2|34727.9|34586.9|34728.3|34587.3|34721.7|34580.7|25
1625652480000|2021-07-07 10:08:00|34728.1|34587.1|34713.4|34572.4|34728.1|34587.1|34713.4|34572.4|26
1625652490000|2021-07-07 10:08:10|34713|34572|34705.6|34564.6|34713|34572|34705.6|34564.6|24
1625652500000|2021-07-07 10:08:20|34705.7|34564.7|34679.7|34538.7|34705.9|34564.9|34679.7|34538.7|23
1625652510000|2021-07-07 10:08:30|34680.1|34539.1|34665.9|34524.9|34699.5|34558.5|34665.9|34524.9|28
1625652520000|2021-07-07 10:08:40|34666.2|34525.2|34661.5|34520.5|34688.1|34547.1|34657.3|34516.3|21
1625652530000|2021-07-07 10:08:50|34662.2|34521.2|34663.3|34522.3|34670|34529|34662.2|34521.2|28
1625652540000|2021-07-07 10:09:00|34662.3|34521.3|34665|34524|34668|34527|34662.3|34521.3|32
1625652550000|2021-07-07 10:09:10|34666.5|34525.5|34624.7|34483.7|34667.1|34526.1|34624.7|34483.7|34
1625652560000|2021-07-07 10:09:20|34624.2|34483.2|34575.5|34434.5|34624.8|34483.8|34575.5|34434.5|33
1625652570000|2021-07-07 10:09:30|34573.1|34432.1|34590.1|34449.1|34590.1|34449.1|34561.3|34420.3|26
1625652580000|2021-07-07 10:09:40|34591.3|34450.3|34605.8|34464.8|34605.9|34464.9|34591.3|34450.3|23
1625652590000|2021-07-07 10:09:50|34606.3|34465.3|34605.9|34464.9|34608.3|34467.3|34596.5|34455.5|26
1625652600000|2021-07-07 10:10:00|34606.1|34465.1|34616.5|34475.5|34624.4|34483.4|34606.1|34465.1|29
1625652610000|2021-07-07 10:10:10|34616.6|34475.6|34621.8|34480.8|34622.5|34481.5|34616.6|34475.6|25
1625652620000|2021-07-07 10:10:20|34621|34480|34621.8|34480.8|34625.2|34484.2|34621|34480|12
1625652630000|2021-07-07 10:10:30|34621.9|34480.9|34623.1|34482.1|34629.9|34488.9|34621.2|34480.2|20
1625652640000|2021-07-07 10:10:40|34622.7|34481.7|34638.1|34497.1|34642.8|34501.8|34621|34480|34
1625652650000|2021-07-07 10:10:50|34643.8|34502.8|34650.8|34509.8|34652|34511|34641.9|34500.9|22
1625652660000|2021-07-07 10:11:00|34651.4|34510.4|34648.6|34507.6|34651.4|34510.4|34635.8|34494.8|24
1625652670000|2021-07-07 10:11:10|34639.9|34498.9|34635.5|34494.5|34645.2|34504.2|34633.2|34492.2|20
1625652680000|2021-07-07 10:11:20|34634.5|34493.5|34618.7|34477.7|34635.3|34494.3|34618.7|34477.7|27
1625652690000|2021-07-07 10:11:30|34618.9|34477.9|34608.4|34467.4|34618.9|34477.9|34600.8|34459.8|29
1625652700000|2021-07-07 10:11:40|34605.1|34464.1|34560|34419|34606.5|34465.5|34556.5|34415.5|28
1625652710000|2021-07-07 10:11:50|34561.2|34420.2|34570.2|34429.2|34574.2|34433.2|34561.2|34420.2|29
1625652720000|2021-07-07 10:12:00|34569.9|34428.9|34582.1|34441.1|34583.5|34442.5|34569.9|34428.9|34
1625652730000|2021-07-07 10:12:10|34581.9|34440.9|34587.2|34446.2|34587.2|34446.2|34575.8|34434.8|29
1625652740000|2021-07-07 10:12:20|34586|34445|34587.3|34446.3|34591.7|34450.7|34580.3|34439.3|33
1625652750000|2021-07-07 10:12:30|34588.4|34447.4|34599.3|34458.3|34599.3|34458.3|34588.4|34447.4|27
1625652760000|2021-07-07 10:12:40|34601.8|34460.8|34603.1|34462.1|34609.7|34468.7|34601.8|34460.8|36
1625652770000|2021-07-07 10:12:50|34604.4|34463.4|34610.6|34469.6|34615|34474|34604.4|34463.4|23
1625652780000|2021-07-07 10:13:00|34609.5|34468.5|34616.7|34475.7|34617|34476|34609.5|34468.5|15
1625652790000|2021-07-07 10:13:10|34617|34476|34620.4|34479.4|34622.6|34481.6|34616.5|34475.5|17
1625652800000|2021-07-07 10:13:20|34621.1|34480.1|34628.6|34487.6|34628.6|34487.6|34621.1|34480.1|17
1625652810000|2021-07-07 10:13:30|34627.1|34486.1|34630.8|34489.8|34631.3|34490.3|34626.9|34485.9|21
1625652820000|2021-07-07 10:13:40|34630.2|34489.2|34632.7|34491.7|34636.2|34495.2|34629.8|34488.8|17
1625652830000|2021-07-07 10:13:50|34632.8|34491.8|34632.7|34491.7|34633.6|34492.6|34632.7|34491.7|4
1625652840000|2021-07-07 10:14:00|34632.8|34491.8|34640.3|34499.3|34640.3|34499.3|34632.7|34491.7|11
1625652850000|2021-07-07 10:14:10|34640.9|34499.9|34658.2|34517.2|34658.2|34517.2|34640.9|34499.9|37
1625652860000|2021-07-07 10:14:20|34659.7|34518.7|34660|34519|34663.5|34522.5|34657.2|34516.2|33
1625652870000|2021-07-07 10:14:30|34659.9|34518.9|34677.7|34536.7|34677.7|34536.7|34659.8|34518.8|32
1625652880000|2021-07-07 10:14:40|34673.9|34532.9|34695.2|34554.2|34701.7|34560.7|34673.9|34532.9|36
1625652890000|2021-07-07 10:14:50|34694.9|34553.9|34681.1|34540.1|34697.6|34556.6|34681.1|34540.1|26
1625652900000|2021-07-07 10:15:00|34680.1|34539.1|34684.8|34543.8|34686.2|34545.2|34679.4|34538.4|33
1625652910000|2021-07-07 10:15:10|34690.4|34549.4|34714.6|34573.6|34716.9|34575.9|34690.4|34549.4|36
1625652920000|2021-07-07 10:15:20|34714.5|34573.5|34705.8|34564.8|34717.9|34576.9|34698.2|34557.2|34
1625652930000|2021-07-07 10:15:30|34710.8|34569.8|34719.4|34578.4|34721.4|34580.4|34710.4|34569.4|29
1625652940000|2021-07-07 10:15:40|34719.7|34578.7|34724.3|34583.3|34724.7|34583.7|34717.4|34576.4|23
1625652950000|2021-07-07 10:15:50|34724.1|34583.1|34708.8|34567.8|34724.1|34583.1|34708.7|34567.7|34
1625652960000|2021-07-07 10:16:00|34708.1|34567.1|34705.9|34564.9|34711.2|34570.2|34704.2|34563.2|37
1625652970000|2021-07-07 10:16:10|34707|34566|34690.1|34549.1|34707.7|34566.7|34689.2|34548.2|34
1625652980000|2021-07-07 10:16:20|34689.5|34548.5|34677.1|34536.1|34689.6|34548.6|34677.1|34536.1|30
1625652990000|2021-07-07 10:16:30|34676.8|34535.8|34688.1|34547.1|34695.6|34554.6|34673.8|34532.8|25
1625653000000|2021-07-07 10:16:40|34687.9|34546.9|34689.9|34548.9|34693.4|34552.4|34687.7|34546.7|27
1625653010000|2021-07-07 10:16:50|34693.8|34552.8|34677.7|34536.7|34693.8|34552.8|34676.7|34535.7|24
1625653020000|2021-07-07 10:17:00|34678.5|34537.5|34680.2|34539.2|34680.2|34539.2|34676.7|34535.7|23
1625653030000|2021-07-07 10:17:10|34677.9|34536.9|34671|34530|34678.1|34537.1|34670.5|34529.5|28
1625653040000|2021-07-07 10:17:20|34670.7|34529.7|34670.9|34529.9|34673.7|34532.7|34670.6|34529.6|22
1625653050000|2021-07-07 10:17:30|34670.7|34529.7|34666.9|34525.9|34670.9|34529.9|34666.9|34525.9|9
1625653060000|2021-07-07 10:17:40|34663.4|34522.4|34658.2|34517.2|34663.9|34522.9|34657.1|34516.1|23
1625653070000|2021-07-07 10:17:50|34657.7|34516.7|34653.2|34512.2|34657.7|34516.7|34649.8|34508.8|20
1625653080000|2021-07-07 10:18:00|34653.3|34512.3|34674.1|34533.1|34674.1|34533.1|34652.1|34511.1|24
1625653090000|2021-07-07 10:18:10|34673.5|34532.5|34676.2|34535.2|34677|34536|34673.5|34532.5|12
1625653100000|2021-07-07 10:18:20|34676.5|34535.5|34684|34543|34684.6|34543.6|34676.5|34535.5|27
1625653110000|2021-07-07 10:18:30|34686.5|34545.5|34685.8|34544.8|34688.7|34547.7|34684.2|34543.2|19
1625653120000|2021-07-07 10:18:40|34686.4|34545.4|34687.1|34546.1|34689.5|34548.5|34685.6|34544.6|20
1625653130000|2021-07-07 10:18:50|34688.5|34547.5|34694.4|34553.4|34696.2|34555.2|34687.2|34546.2|24
1625653140000|2021-07-07 10:19:00|34694.7|34553.7|34695.7|34554.7|34696.5|34555.5|34692.1|34551.1|24
1625653150000|2021-07-07 10:19:10|34696.2|34555.2|34690.5|34549.5|34696.2|34555.2|34690|34549|36
1625653160000|2021-07-07 10:19:20|34691|34550|34676.8|34535.8|34691.3|34550.3|34676.6|34535.6|27
1625653170000|2021-07-07 10:19:30|34677.3|34536.3|34671.9|34530.9|34677.3|34536.3|34660|34519|36
1625653180000|2021-07-07 10:19:40|34672|34531|34676.5|34535.5|34676.8|34535.8|34666.3|34525.3|34
1625653190000|2021-07-07 10:19:50|34676.7|34535.7|34671.1|34530.1|34676.7|34535.7|34669|34528|32
1625653200000|2021-07-07 10:20:00|34671|34530|34690.5|34549.5|34690.5|34549.5|34671|34530|25
1625653210000|2021-07-07 10:20:10|34690.7|34549.7|34690.7|34549.7|34692|34551|34690.6|34549.6|19
1625653220000|2021-07-07 10:20:20|34689.4|34548.4|34691.6|34550.6|34692|34551|34689.4|34548.4|13
1625653230000|2021-07-07 10:20:30|34692.1|34551.1|34694|34553|34694.9|34553.9|34691.9|34550.9|15
1625653240000|2021-07-07 10:20:40|34693.4|34552.4|34691.1|34550.1|34694.5|34553.5|34691.1|34550.1|14
1625653250000|2021-07-07 10:20:50|34692.9|34551.9|34695.1|34554.1|34695.6|34554.6|34692.5|34551.5|18
1625653260000|2021-07-07 10:21:00|34695|34554|34698.8|34557.8|34698.8|34557.8|34694.7|34553.7|24
1625653270000|2021-07-07 10:21:10|34699.1|34558.1|34707.6|34566.6|34711.2|34570.2|34699.1|34558.1|27
1625653280000|2021-07-07 10:21:20|34708.2|34567.2|34713.3|34572.3|34713.3|34572.3|34704.1|34563.1|26
1625653290000|2021-07-07 10:21:30|34711.1|34570.1|34717.2|34576.2|34720.8|34579.8|34711.1|34570.1|25
1625653300000|2021-07-07 10:21:40|34719.1|34578.1|34710.5|34569.5|34719.2|34578.2|34703.9|34562.9|33
1625653310000|2021-07-07 10:21:50|34712.5|34571.5|34714.8|34573.8|34716.6|34575.6|34707.5|34566.5|37
1625653320000|2021-07-07 10:22:00|34714.7|34573.7|34715|34574|34716.8|34575.8|34713.7|34572.7|30
1625653330000|2021-07-07 10:22:10|34715.2|34574.2|34717.5|34576.5|34720.6|34579.6|34714.3|34573.3|31
1625653340000|2021-07-07 10:22:20|34718.8|34577.8|34717.7|34576.7|34719.9|34578.9|34717.6|34576.6|21
1625653350000|2021-07-07 10:22:30|34718|34577|34725.3|34584.3|34725.8|34584.8|34715.4|34574.4|28
1625653360000|2021-07-07 10:22:40|34725.4|34584.4|34727.7|34586.7|34728.3|34587.3|34725.4|34584.4|14
1625653370000|2021-07-07 10:22:50|34728.1|34587.1|34728.8|34587.8|34728.8|34587.8|34727.2|34586.2|12
1625653380000|2021-07-07 10:23:00|34728.2|34587.2|34727.1|34586.1|34728.2|34587.2|34725.4|34584.4|20
1625653390000|2021-07-07 10:23:10|34727.3|34586.3|34717.2|34576.2|34727.3|34586.3|34712.9|34571.9|32
1625653400000|2021-07-07 10:23:20|34716.5|34575.5|34722|34581|34726.2|34585.2|34716.3|34575.3|37
1625653410000|2021-07-07 10:23:30|34722.2|34581.2|34721.8|34580.8|34723.9|34582.9|34720.8|34579.8|34
1625653420000|2021-07-07 10:23:40|34721.5|34580.5|34723.4|34582.4|34726.8|34585.8|34718.9|34577.9|35
1625653430000|2021-07-07 10:23:50|34722.6|34581.6|34720.6|34579.6|34723.3|34582.3|34719.1|34578.1|33
1625653440000|2021-07-07 10:24:00|34719.5|34578.5|34722.1|34581.1|34728.2|34587.2|34719.5|34578.5|31
1625653450000|2021-07-07 10:24:10|34719.9|34578.9|34715.5|34574.5|34726.3|34585.3|34715.5|34574.5|34
1625653460000|2021-07-07 10:24:20|34717.6|34576.6|34716.8|34575.8|34719.4|34578.4|34711.9|34570.9|25
1625653470000|2021-07-07 10:24:30|34716.7|34575.7|34699.5|34558.5|34717|34576|34698.7|34557.7|25
1625653480000|2021-07-07 10:24:40|34699|34558|34702.1|34561.1|34702.2|34561.2|34698.3|34557.3|30
1625653490000|2021-07-07 10:24:50|34701.5|34560.5|34700.3|34559.3|34703.8|34562.8|34698.3|34557.3|31
1625653500000|2021-07-07 10:25:00|34699.8|34558.8|34703.9|34562.9|34703.9|34562.9|34699.8|34558.8|30
1625653510000|2021-07-07 10:25:10|34704|34563|34714.8|34573.8|34715.2|34574.2|34703.3|34562.3|22
1625653520000|2021-07-07 10:25:20|34715.1|34574.1|34716.2|34575.2|34717.1|34576.1|34715.1|34574.1|23
1625653530000|2021-07-07 10:25:30|34716|34575|34712.1|34571.1|34716.9|34575.9|34712.1|34571.1|18
1625653540000|2021-07-07 10:25:40|34711.6|34570.6|34702.7|34561.7|34711.6|34570.6|34701.5|34560.5|24
1625653550000|2021-07-07 10:25:50|34702.8|34561.8|34706.3|34565.3|34706.3|34565.3|34702|34561|30
1625653560000|2021-07-07 10:26:00|34704.5|34563.5|34703.9|34562.9|34706.9|34565.9|34703.2|34562.2|22
1625653570000|2021-07-07 10:26:10|34704.1|34563.1|34701.7|34560.7|34705.1|34564.1|34700.8|34559.8|30
1625653580000|2021-07-07 10:26:20|34702.1|34561.1|34706.4|34565.4|34706.7|34565.7|34702.1|34561.1|16
1625653590000|2021-07-07 10:26:30|34706.7|34565.7|34709.1|34568.1|34709.3|34568.3|34706.7|34565.7|15
1625653600000|2021-07-07 10:26:40|34709.3|34568.3|34709.7|34568.7|34710.5|34569.5|34709.3|34568.3|15
1625653610000|2021-07-07 10:26:50|34709.5|34568.5|34710|34569|34710.7|34569.7|34709.1|34568.1|11
1625653620000|2021-07-07 10:27:00|34709.6|34568.6|34709.8|34568.8|34710|34569|34708.7|34567.7|16
1625653630000|2021-07-07 10:27:10|34710|34569|34709.1|34568.1|34710|34569|34706.5|34565.5|22
1625653640000|2021-07-07 10:27:20|34709.4|34568.4|34709.3|34568.3|34710.2|34569.2|34707.9|34566.9|21
1625653650000|2021-07-07 10:27:30|34709.8|34568.8|34703.2|34562.2|34709.8|34568.8|34700.8|34559.8|18
1625653660000|2021-07-07 10:27:40|34703.3|34562.3|34701.6|34560.6|34703.3|34562.3|34700.6|34559.6|16
1625653670000|2021-07-07 10:27:50|34701.3|34560.3|34697.8|34556.8|34701.6|34560.6|34697.8|34556.8|23
1625653680000|2021-07-07 10:28:00|34698.8|34557.8|34698.7|34557.7|34699.9|34558.9|34698.2|34557.2|28
1625653690000|2021-07-07 10:28:10|34698.6|34557.6|34699.7|34558.7|34700.2|34559.2|34696.9|34555.9|29
1625653700000|2021-07-07 10:28:20|34699.5|34558.5|34696|34555|34699.6|34558.6|34694|34553|20
1625653710000|2021-07-07 10:28:30|34696.1|34555.1|34682|34541|34696.1|34555.1|34681.5|34540.5|28
1625653720000|2021-07-07 10:28:40|34682.1|34541.1|34672.8|34531.8|34682.1|34541.1|34672.7|34531.7|19
1625653730000|2021-07-07 10:28:50|34673.2|34532.2|34683|34542|34683.4|34542.4|34672.8|34531.8|16
1625653740000|2021-07-07 10:29:00|34683.6|34542.6|34690.5|34549.5|34692.5|34551.5|34683.6|34542.6|21
1625653750000|2021-07-07 10:29:10|34688.9|34547.9|34674.3|34533.3|34690.5|34549.5|34674.3|34533.3|15
1625653760000|2021-07-07 10:29:20|34675.3|34534.3|34667.9|34526.9|34675.3|34534.3|34667.7|34526.7|24
1625653770000|2021-07-07 10:29:30|34668|34527|34666.8|34525.8|34668.5|34527.5|34666.8|34525.8|9
1625653780000|2021-07-07 10:29:40|34667.1|34526.1|34667.1|34526.1|34667.6|34526.6|34666.3|34525.3|24
1625653790000|2021-07-07 10:29:50|34666.9|34525.9|34664|34523|34667.1|34526.1|34664|34523|8
1625653800000|2021-07-07 10:30:00|34664.5|34523.5|34663.6|34522.6|34665.7|34524.7|34661.1|34520.1|15
1625653810000|2021-07-07 10:30:10|34661.2|34520.2|34654.3|34513.3|34661.6|34520.6|34654.3|34513.3|12
1625653820000|2021-07-07 10:30:20|34654.6|34513.6|34661.1|34520.1|34662.2|34521.2|34654.2|34513.2|19
1625653830000|2021-07-07 10:30:30|34661.3|34520.3|34673.5|34532.5|34674.8|34533.8|34659.6|34518.6|34
1625653840000|2021-07-07 10:30:40|34673.4|34532.4|34672.2|34531.2|34675.3|34534.3|34671.7|34530.7|25
1625653850000|2021-07-07 10:30:50|34674.3|34533.3|34673.2|34532.2|34675.8|34534.8|34673.2|34532.2|22
1625653860000|2021-07-07 10:31:00|34674|34533|34673.3|34532.3|34674|34533|34671.1|34530.1|5
1625653870000|2021-07-07 10:31:10|34673.7|34532.7|34684.2|34543.2|34687.9|34546.9|34673|34532|24
1625653880000|2021-07-07 10:31:20|34684.3|34543.3|34686.3|34545.3|34688|34547|34682.3|34541.3|26
1625653890000|2021-07-07 10:31:30|34685.8|34544.8|34690.9|34549.9|34697.3|34556.3|34685.8|34544.8|30
1625653900000|2021-07-07 10:31:40|34689.8|34548.8|34693.5|34552.5|34698.5|34557.5|34689.8|34548.8|22
1625653910000|2021-07-07 10:31:50|34694.7|34553.7|34698|34557|34699.2|34558.2|34693.7|34552.7|16
1625653920000|2021-07-07 10:32:00|34699.1|34558.1|34705.2|34564.2|34705.9|34564.9|34696.8|34555.8|18
1625653930000|2021-07-07 10:32:10|34705.7|34564.7|34717.9|34576.9|34718.2|34577.2|34705.2|34564.2|23
1625653940000|2021-07-07 10:32:20|34712.6|34571.6|34706.2|34565.2|34714.4|34573.4|34706.2|34565.2|8
1625653950000|2021-07-07 10:32:30|34709.4|34568.4|34709.9|34568.9|34709.9|34568.9|34709.4|34568.4|3
1625653960000|2021-07-07 10:32:40|34703.1|34562.1|34702.4|34561.4|34714.6|34573.6|34702.4|34561.4|21
1625653970000|2021-07-07 10:32:50|34703.2|34562.2|34705.1|34564.1|34708.6|34567.6|34699.5|34558.5|15
1625653980000|2021-07-07 10:33:00|34707.7|34566.7|34705.3|34564.3|34710.4|34569.4|34703.9|34562.9|20
1625653990000|2021-07-07 10:33:10|34707|34566|34714.7|34573.7|34717.5|34576.5|34707|34566|21
1625654000000|2021-07-07 10:33:20|34714|34573|34713.4|34572.4|34714.2|34573.2|34709.4|34568.4|24
1625654010000|2021-07-07 10:33:30|34713.9|34572.9|34717.3|34576.3|34717.3|34576.3|34712.7|34571.7|18
1625654020000|2021-07-07 10:33:40|34715.6|34574.6|34720.3|34579.3|34720.6|34579.6|34715.5|34574.5|18
1625654030000|2021-07-07 10:33:50|34720.6|34579.6|34717.9|34576.9|34720.6|34579.6|34716.8|34575.8|10
1625654040000|2021-07-07 10:34:00|34718.2|34577.2|34718.5|34577.5|34719.2|34578.2|34717.9|34576.9|22
1625654050000|2021-07-07 10:34:10|34718.7|34577.7|34719.1|34578.1|34719.1|34578.1|34718.5|34577.5|10
1625654060000|2021-07-07 10:34:20|34718.6|34577.6|34719.3|34578.3|34719.3|34578.3|34718.6|34577.6|5
1625654070000|2021-07-07 10:34:30|34720.9|34579.9|34722.8|34581.8|34722.8|34581.8|34717.8|34576.8|13
1625654080000|2021-07-07 10:34:40|34725.1|34584.1|34759.1|34618.1|34760.7|34619.7|34725.1|34584.1|21
1625654090000|2021-07-07 10:34:50|34759.4|34618.4|34758.2|34617.2|34763.8|34622.8|34752.3|34611.3|25
1625654100000|2021-07-07 10:35:00|34757.1|34616.1|34755.1|34614.1|34761.6|34620.6|34751.6|34610.6|29
1625654110000|2021-07-07 10:35:10|34754.5|34613.5|34752.7|34611.7|34754.5|34613.5|34741.7|34600.7|31
1625654120000|2021-07-07 10:35:20|34752.5|34611.5|34752|34611|34761.4|34620.4|34750.8|34609.8|26
1625654130000|2021-07-07 10:35:30|34751.7|34610.7|34754.2|34613.2|34758.8|34617.8|34745|34604|28
1625654140000|2021-07-07 10:35:40|34755|34614|34765.9|34624.9|34767.2|34626.2|34755|34614|35
1625654150000|2021-07-07 10:35:50|34766.2|34625.2|34774.8|34633.8|34778.4|34637.4|34766.2|34625.2|35
1625654160000|2021-07-07 10:36:00|34775.7|34634.7|34773.2|34632.2|34778.7|34637.7|34772.3|34631.3|30
1625654170000|2021-07-07 10:36:10|34774.7|34633.7|34792.5|34651.5|34797|34656|34772.9|34631.9|35
1625654180000|2021-07-07 10:36:20|34793.1|34652.1|34782.4|34641.4|34795.6|34654.6|34781.3|34640.3|34
1625654190000|2021-07-07 10:36:30|34779|34638|34793.4|34652.4|34793.8|34652.8|34778.8|34637.8|32
1625654200000|2021-07-07 10:36:40|34793.1|34652.1|34780.9|34639.9|34793.9|34652.9|34778.6|34637.6|31
1625654210000|2021-07-07 10:36:50|34781.7|34640.7|34777.8|34636.8|34783.1|34642.1|34777.8|34636.8|14
1625654220000|2021-07-07 10:37:00|34775.6|34634.6|34775|34634|34777.4|34636.4|34772.2|34631.2|15
1625654230000|2021-07-07 10:37:10|34774.7|34633.7|34767.5|34626.5|34774.7|34633.7|34762.9|34621.9|6
1625654240000|2021-07-07 10:37:20|34770.2|34629.2|34771.8|34630.8|34775.4|34634.4|34770.2|34629.2|17
1625654250000|2021-07-07 10:37:30|34772|34631|34770.8|34629.8|34772.4|34631.4|34770.5|34629.5|14
1625654260000|2021-07-07 10:37:40|34769.9|34628.9|34771.5|34630.5|34772.3|34631.3|34769.3|34628.3|19
1625654270000|2021-07-07 10:37:50|34771.8|34630.8|34775|34634|34778.3|34637.3|34771.6|34630.6|19
1625654280000|2021-07-07 10:38:00|34773.2|34632.2|34764.5|34623.5|34775.7|34634.7|34763.7|34622.7|27
1625654290000|2021-07-07 10:38:10|34763.7|34622.7|34769.6|34628.6|34770.1|34629.1|34763.7|34622.7|21
1625654300000|2021-07-07 10:38:20|34769.7|34628.7|34767.9|34626.9|34771.4|34630.4|34766.9|34625.9|17
1625654310000|2021-07-07 10:38:30|34767.8|34626.8|34761.2|34620.2|34768|34627|34761.2|34620.2|16
1625654320000|2021-07-07 10:38:40|34759.2|34618.2|34760.3|34619.3|34760.3|34619.3|34755.7|34614.7|12
1625654330000|2021-07-07 10:38:50|34761.4|34620.4|34757.6|34616.6|34761.4|34620.4|34756|34615|5
1625654340000|2021-07-07 10:39:00|34755.7|34614.7|34757.6|34616.6|34757.6|34616.6|34755.7|34614.7|3
1625654350000|2021-07-07 10:39:10|34755.8|34614.8|34756|34615|34757.6|34616.6|34755.8|34614.8|4
1625654360000|2021-07-07 10:39:20|34753.3|34612.3|34756.7|34615.7|34756.7|34615.7|34753.3|34612.3|8
1625654370000|2021-07-07 10:39:30|34754.1|34613.1|34764.5|34623.5|34765|34624|34754.1|34613.1|28
1625654380000|2021-07-07 10:39:40|34765.4|34624.4|34756|34615|34766|34625|34750|34609|24
1625654390000|2021-07-07 10:39:50|34755.8|34614.8|34754.3|34613.3|34756.6|34615.6|34750|34609|17
1625654400000|2021-07-07 10:40:00|34753.4|34612.4|34743.6|34602.6|34760.7|34619.7|34739.3|34598.3|16
1625654410000|2021-07-07 10:40:10|34737.2|34596.2|34737.8|34596.8|34746.3|34605.3|34737.2|34596.2|13
1625654420000|2021-07-07 10:40:20|34738.1|34597.1|34738.4|34597.4|34739.6|34598.6|34738.1|34597.1|13
1625654430000|2021-07-07 10:40:30|34738.2|34597.2|34737.3|34596.3|34738.4|34597.4|34736.8|34595.8|14
1625654440000|2021-07-07 10:40:40|34737.4|34596.4|34739.5|34598.5|34739.5|34598.5|34737.4|34596.4|9
1625654450000|2021-07-07 10:40:50|34740.3|34599.3|34728.8|34587.8|34740.3|34599.3|34728.8|34587.8|16
1625654460000|2021-07-07 10:41:00|34730.2|34589.2|34729.1|34588.1|34730.2|34589.2|34729|34588|7
1625654470000|2021-07-07 10:41:10|34729|34588|34723.7|34582.7|34729.6|34588.6|34720|34579|16
1625654480000|2021-07-07 10:41:20|34723.3|34582.3|34727.9|34586.9|34728|34587|34723.3|34582.3|16
1625654490000|2021-07-07 10:41:30|34727.7|34586.7|34726.9|34585.9|34727.7|34586.7|34726.9|34585.9|9
1625654500000|2021-07-07 10:41:40|34727.1|34586.1|34714.6|34573.6|34727.4|34586.4|34708.8|34567.8|22
1625654510000|2021-07-07 10:41:50|34714.3|34573.3|34705.8|34564.8|34715.1|34574.1|34705.8|34564.8|25
1625654520000|2021-07-07 10:42:00|34709.7|34568.7|34716.9|34575.9|34719.7|34578.7|34708.5|34567.5|28
1625654530000|2021-07-07 10:42:10|34717.2|34576.2|34719.9|34578.9|34727.6|34586.6|34717.2|34576.2|22
1625654540000|2021-07-07 10:42:20|34718.2|34577.2|34719|34578|34721.9|34580.9|34716.6|34575.6|29
1625654550000|2021-07-07 10:42:30|34719.8|34578.8|34718.3|34577.3|34725.6|34584.6|34714.9|34573.9|18
1625654560000|2021-07-07 10:42:40|34716.5|34575.5|34711.3|34570.3|34716.7|34575.7|34708.2|34567.2|15
1625654570000|2021-07-07 10:42:50|34711.2|34570.2|34710.8|34569.8|34712|34571|34708.1|34567.1|25
1625654580000|2021-07-07 10:43:00|34710.9|34569.9|34716.9|34575.9|34718.7|34577.7|34710.9|34569.9|23
1625654590000|2021-07-07 10:43:10|34717.3|34576.3|34690.8|34549.8|34717.5|34576.5|34690.1|34549.1|20
1625654600000|2021-07-07 10:43:20|34690.1|34549.1|34688.5|34547.5|34690.8|34549.8|34688.5|34547.5|11
1625654610000|2021-07-07 10:43:30|34688.7|34547.7|34683.8|34542.8|34688.7|34547.7|34683.6|34542.6|16
1625654620000|2021-07-07 10:43:40|34684|34543|34686.5|34545.5|34688.8|34547.8|34684|34543|11
1625654630000|2021-07-07 10:43:50|34686.7|34545.7|34687.2|34546.2|34687.2|34546.2|34686.3|34545.3|10
1625654640000|2021-07-07 10:44:00|34687|34546|34685.9|34544.9|34694.7|34553.7|34685.2|34544.2|16
1625654650000|2021-07-07 10:44:10|34686|34545|34681.1|34540.1|34686.1|34545.1|34681.1|34540.1|26
1625654660000|2021-07-07 10:44:20|34681.3|34540.3|34682.3|34541.3|34682.8|34541.8|34680.6|34539.6|20
1625654670000|2021-07-07 10:44:30|34682.7|34541.7|34683.1|34542.1|34684.8|34543.8|34682.5|34541.5|15
1625654680000|2021-07-07 10:44:40|34682.4|34541.4|34684.5|34543.5|34685.3|34544.3|34682.4|34541.4|5
1625654690000|2021-07-07 10:44:50|34685.3|34544.3|34694.1|34553.1|34694.1|34553.1|34684.5|34543.5|16
1625654700000|2021-07-07 10:45:00|34694|34553|34690|34549|34694|34553|34690|34549|17
1625654710000|2021-07-07 10:45:10|34692.3|34551.3|34694.4|34553.4|34694.4|34553.4|34692|34551|18
1625654720000|2021-07-07 10:45:20|34692.4|34551.4|34693.4|34552.4|34693.8|34552.8|34691.9|34550.9|16
1625654730000|2021-07-07 10:45:30|34689.6|34548.6|34696.1|34555.1|34696.1|34555.1|34688.9|34547.9|11
1625654740000|2021-07-07 10:45:40|34696|34555|34719.7|34578.7|34720.8|34579.8|34695.7|34554.7|29
1625654750000|2021-07-07 10:45:50|34719.4|34578.4|34727.3|34586.3|34727.8|34586.8|34716.3|34575.3|18
1625654760000|2021-07-07 10:46:00|34727.4|34586.4|34725.7|34584.7|34727.4|34586.4|34713.4|34572.4|32
1625654770000|2021-07-07 10:46:10|34728.6|34587.6|34730.2|34589.2|34733.4|34592.4|34728.4|34587.4|33
1625654780000|2021-07-07 10:46:20|34729.1|34588.1|34729|34588|34730.1|34589.1|34727.4|34586.4|23
1625654790000|2021-07-07 10:46:30|34730|34589|34726.6|34585.6|34730.1|34589.1|34726.6|34585.6|16
1625654800000|2021-07-07 10:46:40|34727.2|34586.2|34727.4|34586.4|34727.7|34586.7|34726.5|34585.5|17
1625654810000|2021-07-07 10:46:50|34727.2|34586.2|34726.6|34585.6|34727.8|34586.8|34726.3|34585.3|17
1625654820000|2021-07-07 10:47:00|34727.1|34586.1|34715.5|34574.5|34727.3|34586.3|34713.2|34572.2|18
1625654830000|2021-07-07 10:47:10|34715.7|34574.7|34713.4|34572.4|34716.7|34575.7|34712.3|34571.3|32
1625654840000|2021-07-07 10:47:20|34713|34572|34713|34572|34714.7|34573.7|34709.8|34568.8|24
1625654850000|2021-07-07 10:47:30|34714.2|34573.2|34724.1|34583.1|34724.5|34583.5|34712.8|34571.8|24
1625654860000|2021-07-07 10:47:40|34724.3|34583.3|34725|34584|34725.2|34584.2|34724.3|34583.3|13
1625654870000|2021-07-07 10:47:50|34724.8|34583.8|34723.4|34582.4|34724.8|34583.8|34723.4|34582.4|4
1625654880000|2021-07-07 10:48:00|34724.5|34583.5|34725.5|34584.5|34725.8|34584.8|34723.8|34582.8|23
1625654890000|2021-07-07 10:48:10|34724.2|34583.2|34714.4|34573.4|34726.8|34585.8|34712.7|34571.7|24
1625654900000|2021-07-07 10:48:20|34714.2|34573.2|34710.1|34569.1|34714.8|34573.8|34709.5|34568.5|27
1625654910000|2021-07-07 10:48:30|34709.9|34568.9|34713.3|34572.3|34713.3|34572.3|34709.9|34568.9|23
1625654920000|2021-07-07 10:48:40|34713.2|34572.2|34712.8|34571.8|34713.2|34572.2|34711.8|34570.8|12
1625654930000|2021-07-07 10:48:50|34712.2|34571.2|34714.2|34573.2|34714.2|34573.2|34710.1|34569.1|16
1625654940000|2021-07-07 10:49:00|34717.8|34576.8|34709.3|34568.3|34721.3|34580.3|34709.1|34568.1|30
1625654950000|2021-07-07 10:49:10|34711.4|34570.4|34707.6|34566.6|34711.4|34570.4|34705.9|34564.9|20
1625654960000|2021-07-07 10:49:20|34707.7|34566.7|34700.9|34559.9|34707.7|34566.7|34700.9|34559.9|21
1625654970000|2021-07-07 10:49:30|34702.4|34561.4|34702.6|34561.6|34702.6|34561.6|34701.6|34560.6|13
1625654980000|2021-07-07 10:49:40|34702.9|34561.9|34695.9|34554.9|34703.7|34562.7|34695.8|34554.8|26
1625654990000|2021-07-07 10:49:50|34696.3|34555.3|34699.7|34558.7|34699.9|34558.9|34694.3|34553.3|27
1625655000000|2021-07-07 10:50:00|34698.9|34557.9|34700.5|34559.5|34702.6|34561.6|34694|34553|37
1625655010000|2021-07-07 10:50:10|34700.8|34559.8|34698.3|34557.3|34700.8|34559.8|34693.6|34552.6|37
1625655020000|2021-07-07 10:50:20|34699.9|34558.9|34694.6|34553.6|34701.1|34560.1|34694.6|34553.6|14
1625655030000|2021-07-07 10:50:30|34694.7|34553.7|34687.3|34546.3|34694.7|34553.7|34680.7|34539.7|28
1625655040000|2021-07-07 10:50:40|34689.1|34548.1|34687.9|34546.9|34696.6|34555.6|34686.8|34545.8|18
1625655050000|2021-07-07 10:50:50|34686.8|34545.8|34703.8|34562.8|34703.8|34562.8|34681.8|34540.8|22
1625655060000|2021-07-07 10:51:00|34704.8|34563.8|34697.9|34556.9|34711.3|34570.3|34697.9|34556.9|21
1625655070000|2021-07-07 10:51:10|34699.2|34558.2|34700.1|34559.1|34703.1|34562.1|34696.2|34555.2|17
1625655080000|2021-07-07 10:51:20|34699.9|34558.9|34700|34559|34700.1|34559.1|34699.6|34558.6|5
1625655090000|2021-07-07 10:51:30|34700.1|34559.1|34699.8|34558.8|34700.3|34559.3|34699.8|34558.8|9
1625655100000|2021-07-07 10:51:40|34698.1|34557.1|34700.1|34559.1|34700.3|34559.3|34698.1|34557.1|19
1625655110000|2021-07-07 10:51:50|34700|34559|34700|34559|34700.1|34559.1|34696|34555|11
1625655120000|2021-07-07 10:52:00|34701.1|34560.1|34700.1|34559.1|34701.1|34560.1|34699.2|34558.2|14
1625655130000|2021-07-07 10:52:10|34701.6|34560.6|34695.5|34554.5|34701.6|34560.6|34694.6|34553.6|19
1625655140000|2021-07-07 10:52:20|34695.2|34554.2|34695.6|34554.6|34697.7|34556.7|34694.6|34553.6|14
1625655150000|2021-07-07 10:52:30|34697.7|34556.7|34710.6|34569.6|34711.8|34570.8|34695.6|34554.6|19
1625655160000|2021-07-07 10:52:40|34713.4|34572.4|34718.6|34577.6|34718.6|34577.6|34711.9|34570.9|17
1625655170000|2021-07-07 10:52:50|34718.3|34577.3|34718.6|34577.6|34722.2|34581.2|34715.9|34574.9|17
1625655180000|2021-07-07 10:53:00|34720.4|34579.4|34722.2|34581.2|34723.2|34582.2|34720.4|34579.4|16
1625655190000|2021-07-07 10:53:10|34719.5|34578.5|34723.1|34582.1|34723.5|34582.5|34719.5|34578.5|19
1625655200000|2021-07-07 10:53:20|34722.9|34581.9|34726.1|34585.1|34726.1|34585.1|34720.8|34579.8|11
1625655210000|2021-07-07 10:53:30|34725.7|34584.7|34724.4|34583.4|34726.1|34585.1|34723.3|34582.3|12
1625655220000|2021-07-07 10:53:40|34723.3|34582.3|34714.5|34573.5|34727.4|34586.4|34714.4|34573.4|29
1625655230000|2021-07-07 10:53:50|34715.2|34574.2|34717.8|34576.8|34719.9|34578.9|34715.2|34574.2|24
1625655240000|2021-07-07 10:54:00|34720.1|34579.1|34727.8|34586.8|34728.9|34587.9|34719.1|34578.1|14
1625655250000|2021-07-07 10:54:10|34729|34588|34726.1|34585.1|34730.9|34589.9|34725.2|34584.2|26
1625655260000|2021-07-07 10:54:20|34727.5|34586.5|34727.5|34586.5|34731.2|34590.2|34723.4|34582.4|31
1625655270000|2021-07-07 10:54:30|34726.6|34585.6|34731.6|34590.6|34731.8|34590.8|34722.8|34581.8|20
1625655280000|2021-07-07 10:54:40|34732.5|34591.5|34742.9|34601.9|34742.9|34601.9|34731.8|34590.8|21
1625655290000|2021-07-07 10:54:50|34742.6|34601.6|34741.2|34600.2|34744.1|34603.1|34736.7|34595.7|33
1625655300000|2021-07-07 10:55:00|34740.9|34599.9|34743.8|34602.8|34744|34603|34736.3|34595.3|34
1625655310000|2021-07-07 10:55:10|34744.4|34603.4|34725.5|34584.5|34744.4|34603.4|34725.5|34584.5|31
1625655320000|2021-07-07 10:55:20|34726|34585|34732.8|34591.8|34734.3|34593.3|34722.9|34581.9|27
1625655330000|2021-07-07 10:55:30|34733.3|34592.3|34731.1|34590.1|34734.4|34593.4|34729.1|34588.1|29
1625655340000|2021-07-07 10:55:40|34731.4|34590.4|34743|34602|34745.7|34604.7|34731.4|34590.4|20
1625655350000|2021-07-07 10:55:50|34742.6|34601.6|34729.4|34588.4|34743|34602|34729|34588|19
1625655360000|2021-07-07 10:56:00|34728.6|34587.6|34732.2|34591.2|34732.6|34591.6|34728.6|34587.6|33
1625655370000|2021-07-07 10:56:10|34732.6|34591.6|34730.8|34589.8|34733|34592|34730.5|34589.5|22
1625655380000|2021-07-07 10:56:20|34730.5|34589.5|34709.4|34568.4|34730.5|34589.5|34709.4|34568.4|23
1625655390000|2021-07-07 10:56:30|34711.1|34570.1|34714.3|34573.3|34717.4|34576.4|34711.1|34570.1|32
1625655400000|2021-07-07 10:56:40|34714.5|34573.5|34713.9|34572.9|34715.4|34574.4|34711.8|34570.8|30
1625655410000|2021-07-07 10:56:50|34713.5|34572.5|34715.9|34574.9|34717|34576|34713.1|34572.1|32
1625655420000|2021-07-07 10:57:00|34714.8|34573.8|34714.9|34573.9|34715.9|34574.9|34710.8|34569.8|26
1625655430000|2021-07-07 10:57:10|34715|34574|34718.5|34577.5|34722.7|34581.7|34714.7|34573.7|27
1625655440000|2021-07-07 10:57:20|34717.7|34576.7|34714.5|34573.5|34718.6|34577.6|34714.5|34573.5|21
1625655450000|2021-07-07 10:57:30|34714.1|34573.1|34715.7|34574.7|34718.3|34577.3|34713.9|34572.9|21
1625655460000|2021-07-07 10:57:40|34715.5|34574.5|34702.8|34561.8|34716.2|34575.2|34700.2|34559.2|24
1625655470000|2021-07-07 10:57:50|34702.1|34561.1|34698|34557|34702.7|34561.7|34696.8|34555.8|23
1625655480000|2021-07-07 10:58:00|34698.1|34557.1|34704.3|34563.3|34704.3|34563.3|34695.3|34554.3|25
1625655490000|2021-07-07 10:58:10|34704.5|34563.5|34705.1|34564.1|34706.9|34565.9|34696.6|34555.6|30
1625655500000|2021-07-07 10:58:20|34703.9|34562.9|34718.5|34577.5|34718.7|34577.7|34699.7|34558.7|24
1625655510000|2021-07-07 10:58:30|34717|34576|34709.5|34568.5|34717|34576|34705|34564|26
1625655520000|2021-07-07 10:58:40|34709|34568|34707.5|34566.5|34709.7|34568.7|34704.5|34563.5|24
1625655530000|2021-07-07 10:58:50|34707.4|34566.4|34712.1|34571.1|34712.1|34571.1|34707.4|34566.4|12
1625655540000|2021-07-07 10:59:00|34710.5|34569.5|34712.5|34571.5|34712.5|34571.5|34710.5|34569.5|9
1625655550000|2021-07-07 10:59:10|34711.6|34570.6|34695.9|34554.9|34712.5|34571.5|34695.9|34554.9|12
1625655560000|2021-07-07 10:59:20|34697|34556|34700.7|34559.7|34700.7|34559.7|34694.7|34553.7|21
1625655570000|2021-07-07 10:59:30|34696.6|34555.6|34702.4|34561.4|34706.6|34565.6|34696.6|34555.6|19
1625655580000|2021-07-07 10:59:40|34702.5|34561.5|34702.8|34561.8|34704.1|34563.1|34702.5|34561.5|17
1625655590000|2021-07-07 10:59:50|34702.5|34561.5|34703|34562|34703.2|34562.2|34702.5|34561.5|15
1625655600000|2021-07-07 11:00:00|34703.1|34562.1|34702.1|34561.1|34703.6|34562.6|34701.4|34560.4|33
1625655610000|2021-07-07 11:00:10|34702.8|34561.8|34696.3|34555.3|34702.8|34561.8|34695.4|34554.4|20
1625655620000|2021-07-07 11:00:20|34697.2|34556.2|34697.6|34556.6|34697.8|34556.8|34697.1|34556.1|16
1625655630000|2021-07-07 11:00:30|34697.8|34556.8|34697.5|34556.5|34697.8|34556.8|34696.2|34555.2|15
1625655640000|2021-07-07 11:00:40|34697.3|34556.3|34696.9|34555.9|34697.4|34556.4|34696.9|34555.9|7
1625655650000|2021-07-07 11:00:50|34695|34554|34687|34546|34695|34554|34687|34546|7
1625655660000|2021-07-07 11:01:00|34687.8|34546.8|34686.3|34545.3|34687.8|34546.8|34684.1|34543.1|7
1625655670000|2021-07-07 11:01:10|34685.9|34544.9|34683|34542|34685.9|34544.9|34683|34542|6
1625655680000|2021-07-07 11:01:20|34677.9|34536.9|34675.9|34534.9|34677.9|34536.9|34674.5|34533.5|11
1625655690000|2021-07-07 11:01:30|34673.6|34532.6|34670.2|34529.2|34673.7|34532.7|34668.6|34527.6|21
1625655700000|2021-07-07 11:01:40|34670.3|34529.3|34669|34528|34671.2|34530.2|34668.5|34527.5|12
1625655710000|2021-07-07 11:01:50|34668.9|34527.9|34664.5|34523.5|34668.9|34527.9|34658.8|34517.8|10
1625655720000|2021-07-07 11:02:00|34664.4|34523.4|34664.2|34523.2|34665.6|34524.6|34663.3|34522.3|6
1625655730000|2021-07-07 11:02:10|34663.3|34522.3|34667.3|34526.3|34667.3|34526.3|34661.9|34520.9|13
1625655740000|2021-07-07 11:02:20|34669.1|34528.1|34672.4|34531.4|34672.4|34531.4|34669.1|34528.1|5
1625655750000|2021-07-07 11:02:30|34674.3|34533.3|34679.4|34538.4|34680.8|34539.8|34674.3|34533.3|31
1625655760000|2021-07-07 11:02:40|34680.6|34539.6|34688.2|34547.2|34690|34549|34677|34536|28
1625655770000|2021-07-07 11:02:50|34690.3|34549.3|34703.6|34562.6|34705.5|34564.5|34690.3|34549.3|26
1625655780000|2021-07-07 11:03:00|34704.5|34563.5|34701.5|34560.5|34704.8|34563.8|34698.8|34557.8|21
1625655790000|2021-07-07 11:03:10|34701.9|34560.9|34702.1|34561.1|34704|34563|34699|34558|20
1625655800000|2021-07-07 11:03:20|34703.6|34562.6|34710.3|34569.3|34712|34571|34703.6|34562.6|18
1625655810000|2021-07-07 11:03:30|34709.8|34568.8|34699.1|34558.1|34711.1|34570.1|34699.1|34558.1|17
1625655820000|2021-07-07 11:03:40|34700.4|34559.4|34699.5|34558.5|34701.1|34560.1|34694.6|34553.6|26
1625655830000|2021-07-07 11:03:50|34699.2|34558.2|34696.6|34555.6|34699.5|34558.5|34696.4|34555.4|15
1625655840000|2021-07-07 11:04:00|34697|34556|34700.6|34559.6|34701.8|34560.8|34695.3|34554.3|17
1625655850000|2021-07-07 11:04:10|34700.7|34559.7|34700.4|34559.4|34700.7|34559.7|34698.9|34557.9|18
1625655860000|2021-07-07 11:04:20|34700.2|34559.2|34698.9|34557.9|34700.2|34559.2|34698.2|34557.2|16
1625655870000|2021-07-07 11:04:30|34698.4|34557.4|34696.5|34555.5|34699.1|34558.1|34696.3|34555.3|11
1625655880000|2021-07-07 11:04:40|34697.6|34556.6|34696.7|34555.7|34697.9|34556.9|34695.8|34554.8|15
1625655890000|2021-07-07 11:04:50|34698.2|34557.2|34712|34571|34712|34571|34697.9|34556.9|24
1625655900000|2021-07-07 11:05:00|34710.1|34569.1|34707|34566|34715.4|34574.4|34704.9|34563.9|20
1625655910000|2021-07-07 11:05:10|34707.7|34566.7|34740.7|34599.7|34740.7|34599.7|34706.3|34565.3|28
1625655920000|2021-07-07 11:05:20|34743.5|34602.5|34752.7|34611.7|34756.7|34615.7|34743.5|34602.5|22
1625655930000|2021-07-07 11:05:30|34753.7|34612.7|34761.4|34620.4|34764.3|34623.3|34750.9|34609.9|29
1625655940000|2021-07-07 11:05:40|34761.7|34620.7|34778.4|34637.4|34778.4|34637.4|34760.1|34619.1|31
1625655950000|2021-07-07 11:05:50|34778.2|34637.2|34782.3|34641.3|34785.4|34644.4|34775.7|34634.7|11
1625655960000|2021-07-07 11:06:00|34785.4|34644.4|34790.1|34649.1|34790.1|34649.1|34782.6|34641.6|12
1625655970000|2021-07-07 11:06:10|34791.4|34650.4|34793.9|34652.9|34795.6|34654.6|34789.6|34648.6|28
1625655980000|2021-07-07 11:06:20|34793.6|34652.6|34798.2|34657.2|34798.4|34657.4|34792.4|34651.4|21
1625655990000|2021-07-07 11:06:30|34797.7|34656.7|34785.4|34644.4|34798.1|34657.1|34785.4|34644.4|15
1625656000000|2021-07-07 11:06:40|34788.3|34647.3|34768.2|34627.2|34789.2|34648.2|34764.6|34623.6|25
1625656010000|2021-07-07 11:06:50|34768.1|34627.1|34761.3|34620.3|34768.1|34627.1|34758.4|34617.4|33
1625656020000|2021-07-07 11:07:00|34760.1|34619.1|34747.7|34606.7|34760.1|34619.1|34745.2|34604.2|22
1625656030000|2021-07-07 11:07:10|34747.6|34606.6|34757.9|34616.9|34760.8|34619.8|34747.2|34606.2|23
1625656040000|2021-07-07 11:07:20|34758.6|34617.6|34749.7|34608.7|34758.6|34617.6|34744.8|34603.8|35
1625656050000|2021-07-07 11:07:30|34750.7|34609.7|34755.1|34614.1|34755.1|34614.1|34747.4|34606.4|29
1625656060000|2021-07-07 11:07:40|34753.2|34612.2|34752.8|34611.8|34757.9|34616.9|34751.2|34610.2|25
1625656070000|2021-07-07 11:07:50|34753.3|34612.3|34766|34625|34768|34627|34751.6|34610.6|32
1625656080000|2021-07-07 11:08:00|34765.2|34624.2|34769.7|34628.7|34770|34629|34763.5|34622.5|29
1625656090000|2021-07-07 11:08:10|34769.9|34628.9|34793.4|34652.4|34793.4|34652.4|34769.9|34628.9|23
1625656100000|2021-07-07 11:08:20|34794.8|34653.8|34788.3|34647.3|34795.4|34654.4|34783.8|34642.8|26
1625656110000|2021-07-07 11:08:30|34788.4|34647.4|34791.3|34650.3|34792.6|34651.6|34783|34642|27
1625656120000|2021-07-07 11:08:40|34791.2|34650.2|34792.5|34651.5|34792.9|34651.9|34784.1|34643.1|18
1625656130000|2021-07-07 11:08:50|34792.3|34651.3|34791.4|34650.4|34794.2|34653.2|34787.9|34646.9|25
1625656140000|2021-07-07 11:09:00|34791.2|34650.2|34791.4|34650.4|34793.5|34652.5|34787.5|34646.5|27
1625656150000|2021-07-07 11:09:10|34791.5|34650.5|34793.9|34652.9|34803.5|34662.5|34790|34649|32
1625656160000|2021-07-07 11:09:20|34792.7|34651.7|34798.5|34657.5|34799|34658|34790.2|34649.2|33
1625656170000|2021-07-07 11:09:30|34798.3|34657.3|34790.5|34649.5|34798.4|34657.4|34788|34647|31
1625656180000|2021-07-07 11:09:40|34789.7|34648.7|34804.2|34663.2|34806.4|34665.4|34789.5|34648.5|31
1625656190000|2021-07-07 11:09:50|34807.9|34666.9|34829.6|34688.6|34829.8|34688.8|34807.9|34666.9|32
1625656200000|2021-07-07 11:10:00|34829.1|34688.1|34880.6|34739.6|34880.6|34739.6|34819|34678|33
1625656210000|2021-07-07 11:10:10|34882|34741|34880.9|34739.9|34889.3|34748.3|34869.9|34728.9|31
1625656220000|2021-07-07 11:10:20|34883.5|34742.5|34932|34791|34932|34791|34883|34742|36
1625656230000|2021-07-07 11:10:30|34932.3|34791.3|34936.8|34795.8|34971.1|34830.1|34929.5|34788.5|34
1625656240000|2021-07-07 11:10:40|34935.2|34794.2|34947.2|34806.2|34949|34808|34935.2|34794.2|22
1625656250000|2021-07-07 11:10:50|34946.5|34805.5|34944.2|34803.2|34948.9|34807.9|34942.6|34801.6|28
1625656260000|2021-07-07 11:11:00|34943.6|34802.6|34957.7|34816.7|34960.6|34819.6|34942.8|34801.8|31
1625656270000|2021-07-07 11:11:10|34958.9|34817.9|34981.7|34840.7|34983.9|34842.9|34958.9|34817.9|32
1625656280000|2021-07-07 11:11:20|34971.3|34830.3|34959|34818|34973.1|34832.1|34958.9|34817.9|25
1625656290000|2021-07-07 11:11:30|34959.3|34818.3|34954.7|34813.7|34959.3|34818.3|34946.5|34805.5|32
1625656300000|2021-07-07 11:11:40|34954.6|34813.6|34945|34804|34954.8|34813.8|34943.9|34802.9|20
1625656310000|2021-07-07 11:11:50|34945.2|34804.2|34957.8|34816.8|34975.2|34834.2|34945.2|34804.2|36
1625656320000|2021-07-07 11:12:00|34958.2|34817.2|34955.2|34814.2|34961|34820|34951.2|34810.2|31
1625656330000|2021-07-07 11:12:10|34952.9|34811.9|34952.3|34811.3|34959.1|34818.1|34950.9|34809.9|31
1625656340000|2021-07-07 11:12:20|34951.3|34810.3|34961.9|34820.9|34967.3|34826.3|34946|34805|33
1625656350000|2021-07-07 11:12:30|34961.8|34820.8|34952.9|34811.9|34961.8|34820.8|34952.5|34811.5|26
1625656360000|2021-07-07 11:12:40|34953.7|34812.7|34947.9|34806.9|34953.7|34812.7|34945.3|34804.3|29
1625656370000|2021-07-07 11:12:50|34948|34807|34944|34803|34950.8|34809.8|34944|34803|29
1625656380000|2021-07-07 11:13:00|34943.9|34802.9|34949|34808|34950.3|34809.3|34941.8|34800.8|17
1625656390000|2021-07-07 11:13:10|34947.1|34806.1|34946.8|34805.8|34950.7|34809.7|34946.2|34805.2|29
1625656400000|2021-07-07 11:13:20|34947|34806|34946.2|34805.2|34948.2|34807.2|34946.2|34805.2|14
1625656410000|2021-07-07 11:13:30|34947.6|34806.6|34942|34801|34947.6|34806.6|34940.6|34799.6|9
1625656420000|2021-07-07 11:13:40|34941.9|34800.9|34942|34801|34942.1|34801.1|34941.9|34800.9|5
1625656430000|2021-07-07 11:13:50|34940.1|34799.1|34965.6|34824.6|34967.8|34826.8|34938.3|34797.3|23
1625656440000|2021-07-07 11:14:00|34968.5|34827.5|34952.9|34811.9|34968.5|34827.5|34952.9|34811.9|36
1625656450000|2021-07-07 11:14:10|34950.5|34809.5|34957.7|34816.7|34960.4|34819.4|34947.2|34806.2|35
1625656460000|2021-07-07 11:14:20|34954.5|34813.5|34944.5|34803.5|34955.3|34814.3|34944.5|34803.5|28
1625656470000|2021-07-07 11:14:30|34946.6|34805.6|34942.5|34801.5|34954.1|34813.1|34942.5|34801.5|20
1625656480000|2021-07-07 11:14:40|34944.8|34803.8|34943.4|34802.4|34944.8|34803.8|34943.4|34802.4|2
1625656490000|2021-07-07 11:14:50|34943|34802|34942.3|34801.3|34943|34802|34942.3|34801.3|2
1625656500000|2021-07-07 11:15:00|34944.9|34803.9|34943.1|34802.1|34951.4|34810.4|34943.1|34802.1|12
1625656510000|2021-07-07 11:15:10|34942.5|34801.5|34927.8|34786.8|34942.5|34801.5|34922.7|34781.7|22
1625656520000|2021-07-07 11:15:20|34928.6|34787.6|34923.1|34782.1|34932.2|34791.2|34923.1|34782.1|24
1625656530000|2021-07-07 11:15:30|34922.8|34781.8|34919.8|34778.8|34924.3|34783.3|34919.8|34778.8|16
1625656540000|2021-07-07 11:15:40|34919.5|34778.5|34913.8|34772.8|34920.6|34779.6|34911.8|34770.8|14
1625656550000|2021-07-07 11:15:50|34912.7|34771.7|34910.6|34769.6|34913.6|34772.6|34910.6|34769.6|11
1625656560000|2021-07-07 11:16:00|34910.7|34769.7|34909.2|34768.2|34911.8|34770.8|34909.2|34768.2|8
1625656570000|2021-07-07 11:16:10|34909|34768|34901|34760|34909.7|34768.7|34900.8|34759.8|13
1625656580000|2021-07-07 11:16:20|34899.2|34758.2|34890.5|34749.5|34899.2|34758.2|34890.1|34749.1|11
1625656590000|2021-07-07 11:16:30|34890.1|34749.1|34890.3|34749.3|34890.6|34749.6|34887.4|34746.4|18
1625656600000|2021-07-07 11:16:40|34889.9|34748.9|34889.2|34748.2|34889.9|34748.9|34888.3|34747.3|11
1625656610000|2021-07-07 11:16:50|34888.7|34747.7|34883.6|34742.6|34888.7|34747.7|34883.6|34742.6|19
1625656620000|2021-07-07 11:17:00|34884|34743|34885.6|34744.6|34885.6|34744.6|34883.6|34742.6|8
1625656630000|2021-07-07 11:17:10|34885.5|34744.5|34885.5|34744.5|34885.6|34744.6|34885.5|34744.5|3
1625656640000|2021-07-07 11:17:20|34885.2|34744.2|34885.5|34744.5|34885.5|34744.5|34885.2|34744.2|4
1625656650000|2021-07-07 11:17:30|34885.2|34744.2|34873.4|34732.4|34885.2|34744.2|34873.4|34732.4|8
1625656660000|2021-07-07 11:17:40|34873.7|34732.7|34875.4|34734.4|34875.5|34734.5|34873.4|34732.4|10
1625656670000|2021-07-07 11:17:50|34874.9|34733.9|34875.4|34734.4|34875.4|34734.4|34874|34733|12
1625656680000|2021-07-07 11:18:00|34874.7|34733.7|34884.4|34743.4|34886|34745|34874.6|34733.6|13
1625656690000|2021-07-07 11:18:10|34885.3|34744.3|34885.8|34744.8|34889.3|34748.3|34884.6|34743.6|23
1625656700000|2021-07-07 11:18:20|34888.1|34747.1|34880.6|34739.6|34889|34748|34878.7|34737.7|23
1625656710000|2021-07-07 11:18:30|34880.5|34739.5|34881.2|34740.2|34882.8|34741.8|34879.9|34738.9|24
1625656720000|2021-07-07 11:18:40|34881|34740|34885.8|34744.8|34886|34745|34879.8|34738.8|16
1625656730000|2021-07-07 11:18:50|34886.3|34745.3|34885.9|34744.9|34886.8|34745.8|34885.9|34744.9|7
1625656740000|2021-07-07 11:19:00|34884.7|34743.7|34940.7|34799.7|34940.7|34799.7|34884.7|34743.7|37
1625656750000|2021-07-07 11:19:10|34939.2|34798.2|34985|34844|34989.4|34848.4|34939.2|34798.2|34
1625656760000|2021-07-07 11:19:20|34980.3|34839.3|34964.4|34823.4|34983.7|34842.7|34959.4|34818.4|31
1625656770000|2021-07-07 11:19:30|34965.6|34824.6|34973.1|34832.1|34980.7|34839.7|34955.8|34814.8|28
1625656780000|2021-07-07 11:19:40|34974.1|34833.1|34975.7|34834.7|34977.3|34836.3|34969.1|34828.1|30
1625656790000|2021-07-07 11:19:50|34975.1|34834.1|34982.7|34841.7|34983.3|34842.3|34975.1|34834.1|16
1625656800000|2021-07-07 11:20:00|34978.3|34837.3|34973.5|34832.5|34980.2|34839.2|34971.1|34830.1|26
1625656810000|2021-07-07 11:20:10|34973.6|34832.6|34970.3|34829.3|34973.6|34832.6|34970.2|34829.2|13
1625656820000|2021-07-07 11:20:20|34970.6|34829.6|34965.8|34824.8|34970.6|34829.6|34961.5|34820.5|16
1625656830000|2021-07-07 11:20:30|34963.2|34822.2|34952.2|34811.2|34963.2|34822.2|34952.2|34811.2|19
1625656840000|2021-07-07 11:20:40|34956.2|34815.2|34958|34817|34958.9|34817.9|34952.2|34811.2|28
1625656850000|2021-07-07 11:20:50|34961.2|34820.2|34953.6|34812.6|34964.3|34823.3|34953.6|34812.6|22
1625656860000|2021-07-07 11:21:00|34953.4|34812.4|34954.8|34813.8|34962.2|34821.2|34950.6|34809.6|28
1625656870000|2021-07-07 11:21:10|34956.8|34815.8|34961.4|34820.4|34963|34822|34956.8|34815.8|21
1625656880000|2021-07-07 11:21:20|34961.3|34820.3|34961|34820|34962.1|34821.1|34960.9|34819.9|15
1625656890000|2021-07-07 11:21:30|34957|34816|34953.2|34812.2|34961.5|34820.5|34950.9|34809.9|14
1625656900000|2021-07-07 11:21:40|34950.8|34809.8|34943.7|34802.7|34952.4|34811.4|34942.4|34801.4|13
1625656910000|2021-07-07 11:21:50|34940.7|34799.7|34943.5|34802.5|34945.2|34804.2|34939.1|34798.1|25
1625656920000|2021-07-07 11:22:00|34949.8|34808.8|34939.8|34798.8|34953.2|34812.2|34939.5|34798.5|25
1625656930000|2021-07-07 11:22:10|34939.4|34798.4|34927|34786|34941|34800|34925.6|34784.6|25
1625656940000|2021-07-07 11:22:20|34926.9|34785.9|34928.8|34787.8|34930.1|34789.1|34923.9|34782.9|22
1625656950000|2021-07-07 11:22:30|34928.7|34787.7|34928.1|34787.1|34931.4|34790.4|34924.9|34783.9|15
1625656960000|2021-07-07 11:22:40|34928.5|34787.5|34923.9|34782.9|34928.5|34787.5|34923.9|34782.9|10
1625656970000|2021-07-07 11:22:50|34925.2|34784.2|34942.6|34801.6|34945|34804|34925.2|34784.2|26
1625656980000|2021-07-07 11:23:00|34942.5|34801.5|34940.5|34799.5|34942.7|34801.7|34938.7|34797.7|20
1625656990000|2021-07-07 11:23:10|34941.1|34800.1|34936.8|34795.8|34941.1|34800.1|34931.8|34790.8|24
1625657000000|2021-07-07 11:23:20|34938.5|34797.5|34930.2|34789.2|34942|34801|34929.3|34788.3|22
1625657010000|2021-07-07 11:23:30|34929.3|34788.3|34929.9|34788.9|34930.6|34789.6|34925.2|34784.2|15
1625657020000|2021-07-07 11:23:40|34930.3|34789.3|34937.5|34796.5|34938.7|34797.7|34930.3|34789.3|24
1625657030000|2021-07-07 11:23:50|34937.1|34796.1|34934.4|34793.4|34939.2|34798.2|34931.3|34790.3|20
1625657040000|2021-07-07 11:24:00|34934.9|34793.9|34934.6|34793.6|34936|34795|34930.6|34789.6|29
1625657050000|2021-07-07 11:24:10|34934.8|34793.8|34934.5|34793.5|34934.8|34793.8|34930.9|34789.9|14
1625657060000|2021-07-07 11:24:20|34933.5|34792.5|34929.2|34788.2|34934.5|34793.5|34928.4|34787.4|15
1625657070000|2021-07-07 11:24:30|34929.1|34788.1|34928.9|34787.9|34930.7|34789.7|34925.9|34784.9|25
1625657080000|2021-07-07 11:24:40|34929|34788|34927.6|34786.6|34929|34788|34926.9|34785.9|11
1625657090000|2021-07-07 11:24:50|34927.5|34786.5|34927.4|34786.4|34927.7|34786.7|34926.7|34785.7|14
1625657100000|2021-07-07 11:25:00|34927.3|34786.3|34927.5|34786.5|34927.5|34786.5|34927.3|34786.3|4
1625657110000|2021-07-07 11:25:10|34925.5|34784.5|34926.9|34785.9|34927.5|34786.5|34925.2|34784.2|9
1625657120000|2021-07-07 11:25:20|34927.5|34786.5|34927.1|34786.1|34928.4|34787.4|34927.1|34786.1|10
1625657130000|2021-07-07 11:25:30|34927.2|34786.2|34935.8|34794.8|34936|34795|34927.2|34786.2|8
1625657140000|2021-07-07 11:25:40|34935.9|34794.9|34935.7|34794.7|34938|34797|34934.2|34793.2|13
1625657150000|2021-07-07 11:25:50|34936|34795|34936|34795|34936|34795|34935.9|34794.9|3
1625657160000|2021-07-07 11:26:00|34936.6|34795.6|34936.6|34795.6|34936.7|34795.7|34936.6|34795.6|3
1625657170000|2021-07-07 11:26:10|34934.6|34793.6|34938.5|34797.5|34938.9|34797.9|34934.6|34793.6|8
1625657180000|2021-07-07 11:26:20|34937.4|34796.4|34938.5|34797.5|34939.4|34798.4|34936.7|34795.7|8
1625657190000|2021-07-07 11:26:30|34934.1|34793.1|34938|34797|34938|34797|34934.1|34793.1|5
1625657200000|2021-07-07 11:26:40|34937.6|34796.6|34937.6|34796.6|34938|34797|34937.6|34796.6|3
1625657220000|2021-07-07 11:27:00|34937.5|34796.5|34941.7|34800.7|34943.4|34802.4|34936.9|34795.9|10
1625657230000|2021-07-07 11:27:10|34941.8|34800.8|34955.3|34814.3|34955.8|34814.8|34941.8|34800.8|15
1625657240000|2021-07-07 11:27:20|34956.7|34815.7|34967.6|34826.6|34967.6|34826.6|34956.7|34815.7|14
1625657250000|2021-07-07 11:27:30|34967.4|34826.4|34973.4|34832.4|34973.4|34832.4|34965.3|34824.3|23
1625657260000|2021-07-07 11:27:40|34974.4|34833.4|34968.6|34827.6|34977.9|34836.9|34967.1|34826.1|20
1625657270000|2021-07-07 11:27:50|34966.7|34825.7|34967|34826|34975.7|34834.7|34966.4|34825.4|26
1625657280000|2021-07-07 11:28:00|34970.9|34829.9|34968.3|34827.3|34974.6|34833.6|34967|34826|26
1625657290000|2021-07-07 11:28:10|34968.4|34827.4|34966.8|34825.8|34968.8|34827.8|34966.4|34825.4|16
1625657300000|2021-07-07 11:28:20|34966.9|34825.9|34961.6|34820.6|34974.4|34833.4|34961.6|34820.6|19
1625657310000|2021-07-07 11:28:30|34961.5|34820.5|34963.2|34822.2|34964|34823|34957.9|34816.9|16
1625657320000|2021-07-07 11:28:40|34963.3|34822.3|34943.1|34802.1|34963.3|34822.3|34943.1|34802.1|7
1625657330000|2021-07-07 11:28:50|34943|34802|34952.4|34811.4|34952.4|34811.4|34943|34802|11
1625657340000|2021-07-07 11:29:00|34954.8|34813.8|34958.3|34817.3|34961.9|34820.9|34954.8|34813.8|27
1625657350000|2021-07-07 11:29:10|34959|34818|34960.3|34819.3|34960.3|34819.3|34956.6|34815.6|6
1625657360000|2021-07-07 11:29:20|34959.9|34818.9|34958.9|34817.9|34961.5|34820.5|34958.3|34817.3|25
1625657370000|2021-07-07 11:29:30|34960.2|34819.2|34961.3|34820.3|34961.7|34820.7|34958.9|34817.9|15
1625657380000|2021-07-07 11:29:40|34961|34820|34961.1|34820.1|34962.2|34821.2|34958.9|34817.9|17
1625657390000|2021-07-07 11:29:50|34958.3|34817.3|34960.5|34819.5|34961.7|34820.7|34958.3|34817.3|9
1625657400000|2021-07-07 11:30:00|34960.7|34819.7|34958.2|34817.2|34961.8|34820.8|34958.2|34817.2|8
1625657410000|2021-07-07 11:30:10|34958.1|34817.1|34944.5|34803.5|34958.2|34817.2|34944.5|34803.5|15
1625657420000|2021-07-07 11:30:20|34944.6|34803.6|34944.8|34803.8|34947.6|34806.6|34943|34802|18
1625657430000|2021-07-07 11:30:30|34944.9|34803.9|34946.8|34805.8|34947.7|34806.7|34944.9|34803.9|7
1625657440000|2021-07-07 11:30:40|34944.2|34803.2|34946.8|34805.8|34948.9|34807.9|34943.7|34802.7|11
1625657450000|2021-07-07 11:30:50|34948.7|34807.7|34947.9|34806.9|34950.5|34809.5|34946|34805|22
1625657460000|2021-07-07 11:31:00|34947.6|34806.6|34945|34804|34948.8|34807.8|34944.2|34803.2|19
1625657470000|2021-07-07 11:31:10|34945.3|34804.3|34940.7|34799.7|34945.8|34804.8|34940.7|34799.7|27
1625657480000|2021-07-07 11:31:20|34942.1|34801.1|34940.1|34799.1|34943.8|34802.8|34940.1|34799.1|28
1625657490000|2021-07-07 11:31:30|34940|34799|34933.4|34792.4|34942.3|34801.3|34933.4|34792.4|26
1625657500000|2021-07-07 11:31:40|34934.1|34793.1|34934.3|34793.3|34936.4|34795.4|34933.4|34792.4|17
1625657510000|2021-07-07 11:31:50|34934.2|34793.2|34941.9|34800.9|34943.8|34802.8|34934.2|34793.2|18
1625657520000|2021-07-07 11:32:00|34942.3|34801.3|34943.2|34802.2|34943.3|34802.3|34940|34799|16
1625657530000|2021-07-07 11:32:10|34943.4|34802.4|34943.2|34802.2|34943.6|34802.6|34943.2|34802.2|3
1625657540000|2021-07-07 11:32:20|34941.6|34800.6|34942.4|34801.4|34942.7|34801.7|34940|34799|5
1625657550000|2021-07-07 11:32:30|34942.7|34801.7|34940.6|34799.6|34944.1|34803.1|34940.6|34799.6|12
1625657560000|2021-07-07 11:32:40|34940.8|34799.8|34947.7|34806.7|34947.7|34806.7|34940.5|34799.5|22
1625657570000|2021-07-07 11:32:50|34947.6|34806.6|34957.1|34816.1|34959.8|34818.8|34947.6|34806.6|17
1625657580000|2021-07-07 11:33:00|34957.4|34816.4|34961.4|34820.4|34961.7|34820.7|34957.1|34816.1|12
1625657590000|2021-07-07 11:33:10|34961.2|34820.2|34969.3|34828.3|34971.1|34830.1|34960|34819|24
1625657600000|2021-07-07 11:33:20|34969.2|34828.2|34975.2|34834.2|34975.9|34834.9|34969.2|34828.2|16
1625657610000|2021-07-07 11:33:30|34976.2|34835.2|34975.7|34834.7|34977.1|34836.1|34975.2|34834.2|17
1625657620000|2021-07-07 11:33:40|34975.6|34834.6|34978.6|34837.6|34980.4|34839.4|34975.6|34834.6|33
1625657630000|2021-07-07 11:33:50|34978.2|34837.2|34987|34846|34987|34846|34975.8|34834.8|25
1625657640000|2021-07-07 11:34:00|34987.2|34846.2|34993.3|34852.3|34993.4|34852.4|34986.5|34845.5|30
1625657650000|2021-07-07 11:34:10|34991.4|34850.4|35005.9|34864.9|35031.1|34890.1|34991.4|34850.4|34
1625657660000|2021-07-07 11:34:20|35006|34865|35006.3|34865.3|35008.5|34867.5|34995.5|34854.5|30
1625657670000|2021-07-07 11:34:30|35008.1|34867.1|35032.8|34891.8|35034.8|34893.8|35006|34865|30
1625657680000|2021-07-07 11:34:40|35034.1|34893.1|35051.5|34910.5|35055.3|34914.3|35034.1|34893.1|30
1625657690000|2021-07-07 11:34:50|35051.9|34910.9|35044.6|34903.6|35059.1|34918.1|35044.1|34903.1|28
1625657700000|2021-07-07 11:35:00|35045.4|34904.4|35042.7|34901.7|35045.9|34904.9|35042.7|34901.7|10
1625657710000|2021-07-07 11:35:10|35043.7|34902.7|35025.9|34884.9|35043.9|34902.9|35024.9|34883.9|23
1625657720000|2021-07-07 11:35:20|35032.9|34891.9|35022.8|34881.8|35033|34892|35020.7|34879.7|28
1625657730000|2021-07-07 11:35:30|35021.5|34880.5|35019.2|34878.2|35022.8|34881.8|35014|34873|23
1625657740000|2021-07-07 11:35:40|35019.1|34878.1|35001.1|34860.1|35022.5|34881.5|35000.3|34859.3|30
1625657750000|2021-07-07 11:35:50|35000.6|34859.6|35009.9|34868.9|35010|34869|35000.6|34859.6|27
1625657760000|2021-07-07 11:36:00|35010.3|34869.3|35012.7|34871.7|35014.8|34873.8|35010.3|34869.3|28
1625657770000|2021-07-07 11:36:10|35015.3|34874.3|35022.2|34881.2|35023.5|34882.5|35015.1|34874.1|19
1625657780000|2021-07-07 11:36:20|35016.4|34875.4|35013.4|34872.4|35020.9|34879.9|35013.4|34872.4|18
1625657790000|2021-07-07 11:36:30|35013.3|34872.3|35013.3|34872.3|35014.2|34873.2|35013.3|34872.3|5
1625657800000|2021-07-07 11:36:40|35014.1|34873.1|35014.1|34873.1|35014.3|34873.3|35014|34873|7
1625657810000|2021-07-07 11:36:50|35014.8|34873.8|35014.1|34873.1|35014.8|34873.8|35014.1|34873.1|2
1625657820000|2021-07-07 11:37:00|35014|34873|35000.2|34859.2|35014|34873|35000.1|34859.1|21
1625657830000|2021-07-07 11:37:10|35000.9|34859.9|34998.8|34857.8|35000.9|34859.9|34994.9|34853.9|12
1625657840000|2021-07-07 11:37:20|34999.1|34858.1|35005|34864|35005|34864|34989.1|34848.1|13
1625657850000|2021-07-07 11:37:30|35006.9|34865.9|35000.5|34859.5|35008.4|34867.4|34996.3|34855.3|28
1625657860000|2021-07-07 11:37:40|35000.6|34859.6|34993.7|34852.7|35000.9|34859.9|34993.4|34852.4|19
1625657870000|2021-07-07 11:37:50|34993.5|34852.5|34996.9|34855.9|34997.2|34856.2|34993.5|34852.5|12
1625657880000|2021-07-07 11:38:00|34994.1|34853.1|34997.2|34856.2|34997.2|34856.2|34989.6|34848.6|14
1625657890000|2021-07-07 11:38:10|34996.9|34855.9|35000|34859|35002.7|34861.7|34996.9|34855.9|8
1625657900000|2021-07-07 11:38:20|34998.6|34857.6|35000.2|34859.2|35000.2|34859.2|34998.6|34857.6|5
1625657910000|2021-07-07 11:38:30|35000.1|34859.1|35000.1|34859.1|35000.1|34859.1|34997|34856|3
1625657920000|2021-07-07 11:38:40|35001.8|34860.8|35001.9|34860.9|35002|34861|35001.8|34860.8|6
1625657930000|2021-07-07 11:38:50|35001.8|34860.8|34993.4|34852.4|35001.8|34860.8|34988|34847|9
1625657940000|2021-07-07 11:39:00|34991.9|34850.9|34990.9|34849.9|34993.6|34852.6|34990.2|34849.2|10
1625657950000|2021-07-07 11:39:10|34991.3|34850.3|34991.5|34850.5|34993|34852|34990.2|34849.2|17
1625657960000|2021-07-07 11:39:20|34992.1|34851.1|34997.6|34856.6|35000|34859|34992.1|34851.1|25
1625657970000|2021-07-07 11:39:30|34997.2|34856.2|34982.7|34841.7|34998.7|34857.7|34980.2|34839.2|35
1625657980000|2021-07-07 11:39:40|34983|34842|34982.9|34841.9|34987.3|34846.3|34977.6|34836.6|29
1625657990000|2021-07-07 11:39:50|34983.2|34842.2|34973.9|34832.9|34983.2|34842.2|34973.9|34832.9|23
1625658000000|2021-07-07 11:40:00|34973.1|34832.1|34973.8|34832.8|34975.1|34834.1|34973.1|34832.1|16
1625658010000|2021-07-07 11:40:10|34973.9|34832.9|34968|34827|34973.9|34832.9|34968|34827|17
1625658020000|2021-07-07 11:40:20|34967.6|34826.6|34967.2|34826.2|34967.6|34826.6|34967.2|34826.2|4
1625658030000|2021-07-07 11:40:30|34967.1|34826.1|34966.9|34825.9|34968.6|34827.6|34966.9|34825.9|7
1625658050000|2021-07-07 11:40:50|34966.5|34825.5|34958.2|34817.2|34966.5|34825.5|34958.1|34817.1|8
1625658060000|2021-07-07 11:41:00|34958.1|34817.1|34951|34810|34958.1|34817.1|34948.5|34807.5|17
1625658070000|2021-07-07 11:41:10|34950.7|34809.7|34938.8|34797.8|34951.1|34810.1|34938.8|34797.8|18
1625658080000|2021-07-07 11:41:20|34938.3|34797.3|34925.3|34784.3|34938.3|34797.3|34923.2|34782.2|35
1625658090000|2021-07-07 11:41:30|34926.2|34785.2|34925|34784|34929|34788|34925|34784|31
1625658100000|2021-07-07 11:41:40|34925.1|34784.1|34924.8|34783.8|34926.9|34785.9|34924.8|34783.8|16
1625658110000|2021-07-07 11:41:50|34926.3|34785.3|34940.3|34799.3|34945.4|34804.4|34924|34783|27
1625658120000|2021-07-07 11:42:00|34940.8|34799.8|34938.1|34797.1|34941.3|34800.3|34936.1|34795.1|25
1625658130000|2021-07-07 11:42:10|34937.3|34796.3|34940.9|34799.9|34941.9|34800.9|34937.3|34796.3|17
1625658140000|2021-07-07 11:42:20|34941.6|34800.6|34945.9|34804.9|34949.4|34808.4|34939.7|34798.7|25
1625658150000|2021-07-07 11:42:30|34946|34805|34946.7|34805.7|34948.1|34807.1|34946|34805|16
1625658160000|2021-07-07 11:42:40|34947.1|34806.1|34949.8|34808.8|34949.8|34808.8|34944.2|34803.2|26
1625658170000|2021-07-07 11:42:50|34949.5|34808.5|34935.8|34794.8|34949.5|34808.5|34933.7|34792.7|22
1625658180000|2021-07-07 11:43:00|34934.1|34793.1|34935.7|34794.7|34937.3|34796.3|34932.6|34791.6|28
1625658190000|2021-07-07 11:43:10|34937.1|34796.1|34935.5|34794.5|34938.4|34797.4|34934|34793|17
1625658200000|2021-07-07 11:43:20|34935.7|34794.7|34926.5|34785.5|34936.7|34795.7|34926.3|34785.3|21
1625658210000|2021-07-07 11:43:30|34926.3|34785.3|34912.4|34771.4|34926.3|34785.3|34912.4|34771.4|27
1625658220000|2021-07-07 11:43:40|34909.6|34768.6|34910.8|34769.8|34910.8|34769.8|34904.9|34763.9|26
1625658230000|2021-07-07 11:43:50|34906.5|34765.5|34885.9|34744.9|34907.2|34766.2|34878.9|34737.9|32
1625658240000|2021-07-07 11:44:00|34888.5|34747.5|34897.4|34756.4|34897.4|34756.4|34886|34745|36
1625658250000|2021-07-07 11:44:10|34898.3|34757.3|34915.1|34774.1|34915.4|34774.4|34898.3|34757.3|33
1625658260000|2021-07-07 11:44:20|34915.5|34774.5|34915|34774|34916.6|34775.6|34912.3|34771.3|27
1625658270000|2021-07-07 11:44:30|34914.9|34773.9|34904.1|34763.1|34925.5|34784.5|34904.1|34763.1|34
1625658280000|2021-07-07 11:44:40|34907.5|34766.5|34904.7|34763.7|34909.7|34768.7|34902.5|34761.5|30
1625658290000|2021-07-07 11:44:50|34904.9|34763.9|34913.5|34772.5|34914.8|34773.8|34904.9|34763.9|28
1625658300000|2021-07-07 11:45:00|34914.2|34773.2|34912.8|34771.8|34923.4|34782.4|34912.8|34771.8|33
1625658310000|2021-07-07 11:45:10|34913.9|34772.9|34928.1|34787.1|34930.5|34789.5|34911.7|34770.7|37
1625658320000|2021-07-07 11:45:20|34928.4|34787.4|34930|34789|34930|34789|34924.3|34783.3|36
1625658330000|2021-07-07 11:45:30|34930.1|34789.1|34939|34798|34941.8|34800.8|34929.1|34788.1|27
1625658340000|2021-07-07 11:45:40|34939.1|34798.1|34930.6|34789.6|34941.3|34800.3|34930.2|34789.2|20
1625658350000|2021-07-07 11:45:50|34928.9|34787.9|34926.2|34785.2|34931|34790|34921.4|34780.4|27
1625658360000|2021-07-07 11:46:00|34927.4|34786.4|34927.2|34786.2|34931|34790|34923.2|34782.2|36
1625658370000|2021-07-07 11:46:10|34926.6|34785.6|34926.8|34785.8|34927.1|34786.1|34923|34782|28
1625658380000|2021-07-07 11:46:20|34927|34786|34922.1|34781.1|34927.7|34786.7|34918|34777|31
1625658390000|2021-07-07 11:46:30|34919.7|34778.7|34920.2|34779.2|34922.2|34781.2|34919.7|34778.7|9
1625658400000|2021-07-07 11:46:40|34920|34779|34919.9|34778.9|34921.7|34780.7|34919.9|34778.9|5
1625658410000|2021-07-07 11:46:50|34919.8|34778.8|34919.7|34778.7|34919.8|34778.8|34919.7|34778.7|2
1625658420000|2021-07-07 11:47:00|34918.2|34777.2|34919.9|34778.9|34921.3|34780.3|34916.6|34775.6|9
1625658430000|2021-07-07 11:47:10|34917.9|34776.9|34921.6|34780.6|34921.7|34780.7|34917.9|34776.9|18
1625658440000|2021-07-07 11:47:20|34921.4|34780.4|34931.1|34790.1|34931.8|34790.8|34920.1|34779.1|19
1625658450000|2021-07-07 11:47:30|34932.8|34791.8|34928.4|34787.4|34932.8|34791.8|34926.9|34785.9|25
1625658460000|2021-07-07 11:47:40|34926.9|34785.9|34928.1|34787.1|34928.1|34787.1|34925.7|34784.7|24
1625658470000|2021-07-07 11:47:50|34927.8|34786.8|34920.9|34779.9|34936.3|34795.3|34920.6|34779.6|31
1625658480000|2021-07-07 11:48:00|34921.3|34780.3|34924.3|34783.3|34926.5|34785.5|34920.2|34779.2|20
1625658490000|2021-07-07 11:48:10|34925.7|34784.7|34921.5|34780.5|34925.7|34784.7|34919.7|34778.7|21
1625658500000|2021-07-07 11:48:20|34921.1|34780.1|34922.3|34781.3|34926.3|34785.3|34920.2|34779.2|32
1625658510000|2021-07-07 11:48:30|34923.6|34782.6|34927.6|34786.6|34927.6|34786.6|34921.8|34780.8|31
1625658520000|2021-07-07 11:48:40|34926.5|34785.5|34925.8|34784.8|34927.2|34786.2|34923.9|34782.9|33
1625658530000|2021-07-07 11:48:50|34926.2|34785.2|34927.3|34786.3|34929.3|34788.3|34925.9|34784.9|14
1625658540000|2021-07-07 11:49:00|34927|34786|34926|34785|34929.3|34788.3|34924.8|34783.8|13
1625658550000|2021-07-07 11:49:10|34927.9|34786.9|34918.2|34777.2|34928|34787|34916.7|34775.7|25
1625658560000|2021-07-07 11:49:20|34917.5|34776.5|34918.4|34777.4|34919.3|34778.3|34914.4|34773.4|26
1625658570000|2021-07-07 11:49:30|34919|34778|34918.6|34777.6|34919|34778|34915.5|34774.5|16
1625658580000|2021-07-07 11:49:40|34916.8|34775.8|34901.8|34760.8|34916.8|34775.8|34901.2|34760.2|23
1625658590000|2021-07-07 11:49:50|34901.1|34760.1|34884.4|34743.4|34901.1|34760.1|34884|34743|22
1625658600000|2021-07-07 11:50:00|34884.5|34743.5|34879.9|34738.9|34884.5|34743.5|34879|34738|16
1625658610000|2021-07-07 11:50:10|34880|34739|34906|34765|34906|34765|34880|34739|28
1625658620000|2021-07-07 11:50:20|34903.9|34762.9|34907.2|34766.2|34908.5|34767.5|34901.7|34760.7|36
1625658630000|2021-07-07 11:50:30|34907.1|34766.1|34911.2|34770.2|34914.6|34773.6|34905.6|34764.6|28
1625658640000|2021-07-07 11:50:40|34911.7|34770.7|34910.7|34769.7|34914.2|34773.2|34910.1|34769.1|19
1625658650000|2021-07-07 11:50:50|34910.3|34769.3|34915.5|34774.5|34916.5|34775.5|34907.1|34766.1|31
1625658660000|2021-07-07 11:51:00|34915.2|34774.2|34916.7|34775.7|34919.5|34778.5|34914|34773|18
1625658670000|2021-07-07 11:51:10|34916.1|34775.1|34916.3|34775.3|34917.4|34776.4|34915.1|34774.1|24
1625658680000|2021-07-07 11:51:20|34916.8|34775.8|34918.1|34777.1|34918.2|34777.2|34916.2|34775.2|16
1625658690000|2021-07-07 11:51:30|34917.5|34776.5|34910.1|34769.1|34917.5|34776.5|34909.2|34768.2|23
1625658700000|2021-07-07 11:51:40|34909.9|34768.9|34910.1|34769.1|34910.6|34769.6|34909.3|34768.3|6
1625658710000|2021-07-07 11:51:50|34909.8|34768.8|34910.6|34769.6|34910.6|34769.6|34909.8|34768.8|8
1625658720000|2021-07-07 11:52:00|34910.4|34769.4|34910.1|34769.1|34910.4|34769.4|34910.1|34769.1|3
1625658730000|2021-07-07 11:52:10|34910.2|34769.2|34910.1|34769.1|34910.2|34769.2|34910.1|34769.1|2
1625658740000|2021-07-07 11:52:20|34908.9|34767.9|34907.3|34766.3|34910.1|34769.1|34906.9|34765.9|9
1625658750000|2021-07-07 11:52:30|34907.2|34766.2|34905.1|34764.1|34907.5|34766.5|34905.1|34764.1|20
1625658760000|2021-07-07 11:52:40|34906.4|34765.4|34905.2|34764.2|34907.4|34766.4|34902.9|34761.9|17
1625658770000|2021-07-07 11:52:50|34905.8|34764.8|34908.5|34767.5|34911.5|34770.5|34905.5|34764.5|23
1625658780000|2021-07-07 11:53:00|34908.6|34767.6|34921.4|34780.4|34921.4|34780.4|34907.8|34766.8|19
1625658790000|2021-07-07 11:53:10|34921.8|34780.8|34922.1|34781.1|34923|34782|34920.5|34779.5|26
1625658800000|2021-07-07 11:53:20|34922.7|34781.7|34921.4|34780.4|34922.8|34781.8|34920.2|34779.2|31
1625658810000|2021-07-07 11:53:30|34921.3|34780.3|34921.8|34780.8|34921.8|34780.8|34920.7|34779.7|24
1625658820000|2021-07-07 11:53:40|34921.2|34780.2|34915.8|34774.8|34924.2|34783.2|34915.5|34774.5|24
1625658830000|2021-07-07 11:53:50|34916.7|34775.7|34922.6|34781.6|34925.1|34784.1|34915.5|34774.5|24
1625658840000|2021-07-07 11:54:00|34926.6|34785.6|34921.5|34780.5|34928.9|34787.9|34917.8|34776.8|26
1625658850000|2021-07-07 11:54:10|34922.5|34781.5|34918.5|34777.5|34923.7|34782.7|34918.5|34777.5|29
1625658860000|2021-07-07 11:54:20|34918.4|34777.4|34920.6|34779.6|34921.4|34780.4|34918.4|34777.4|19
1625658870000|2021-07-07 11:54:30|34920.7|34779.7|34920.9|34779.9|34921.1|34780.1|34920.7|34779.7|7
1625658880000|2021-07-07 11:54:40|34920.7|34779.7|34921.8|34780.8|34921.8|34780.8|34920.7|34779.7|8
1625658890000|2021-07-07 11:54:50|34922.9|34781.9|34927.6|34786.6|34927.6|34786.6|34922.3|34781.3|36
1625658900000|2021-07-07 11:55:00|34926.6|34785.6|34929.1|34788.1|34929.1|34788.1|34922.9|34781.9|24
1625658910000|2021-07-07 11:55:10|34929.6|34788.6|34928.6|34787.6|34932|34791|34926.7|34785.7|26
1625658920000|2021-07-07 11:55:20|34928.2|34787.2|34925.9|34784.9|34928.6|34787.6|34925.9|34784.9|11
1625658930000|2021-07-07 11:55:30|34926|34785|34924.4|34783.4|34927.7|34786.7|34921.4|34780.4|20
1625658940000|2021-07-07 11:55:40|34923.7|34782.7|34918.6|34777.6|34924.4|34783.4|34918.6|34777.6|17
1625658950000|2021-07-07 11:55:50|34919.9|34778.9|34922.4|34781.4|34922.4|34781.4|34919.9|34778.9|9
1625658960000|2021-07-07 11:56:00|34922.2|34781.2|34922.1|34781.1|34922.2|34781.2|34919.8|34778.8|7
1625658970000|2021-07-07 11:56:10|34922|34781|34922|34781|34923.4|34782.4|34919.8|34778.8|23
1625658980000|2021-07-07 11:56:20|34922.4|34781.4|34922|34781|34924|34783|34921.3|34780.3|22
1625658990000|2021-07-07 11:56:30|34921.8|34780.8|34918.2|34777.2|34921.8|34780.8|34918|34777|17
1625659000000|2021-07-07 11:56:40|34918.3|34777.3|34921.8|34780.8|34921.8|34780.8|34918.2|34777.2|27
1625659010000|2021-07-07 11:56:50|34922.2|34781.2|34916|34775|34922.6|34781.6|34916|34775|14
1625659020000|2021-07-07 11:57:00|34917.2|34776.2|34917.3|34776.3|34920.2|34779.2|34910.1|34769.1|31
1625659030000|2021-07-07 11:57:10|34917.8|34776.8|34909.8|34768.8|34917.8|34776.8|34909.8|34768.8|11
1625659040000|2021-07-07 11:57:20|34909.9|34768.9|34897.7|34756.7|34910|34769|34896|34755|22
1625659050000|2021-07-07 11:57:30|34897.8|34756.8|34897.8|34756.8|34899.5|34758.5|34895.3|34754.3|9
1625659060000|2021-07-07 11:57:40|34897.7|34756.7|34865.2|34724.2|34897.7|34756.7|34865.2|34724.2|19
1625659070000|2021-07-07 11:57:50|34863.8|34722.8|34871.8|34730.8|34871.8|34730.8|34849.4|34708.4|30
1625659080000|2021-07-07 11:58:00|34869.5|34728.5|34878.7|34737.7|34878.7|34737.7|34869.5|34728.5|18
1625659090000|2021-07-07 11:58:10|34882.9|34741.9|34887.9|34746.9|34888.7|34747.7|34882|34741|20
1625659100000|2021-07-07 11:58:20|34888.7|34747.7|34880.4|34739.4|34888.7|34747.7|34880.3|34739.3|8
1625659110000|2021-07-07 11:58:30|34879.4|34738.4|34882.5|34741.5|34883.3|34742.3|34879.4|34738.4|29
1625659120000|2021-07-07 11:58:40|34883.1|34742.1|34883.5|34742.5|34884.1|34743.1|34879.1|34738.1|10
1625659130000|2021-07-07 11:58:50|34883.4|34742.4|34884.1|34743.1|34884.5|34743.5|34883.4|34742.4|8
1625659140000|2021-07-07 11:59:00|34886.1|34745.1|34886.5|34745.5|34902.1|34761.1|34883.2|34742.2|27
1625659150000|2021-07-07 11:59:10|34897.3|34756.3|34907.7|34766.7|34907.8|34766.8|34896.8|34755.8|22
1625659160000|2021-07-07 11:59:20|34907.8|34766.8|34911.1|34770.1|34911.1|34770.1|34907.1|34766.1|18
1625659170000|2021-07-07 11:59:30|34910.2|34769.2|34915.5|34774.5|34915.5|34774.5|34909.6|34768.6|17
1625659180000|2021-07-07 11:59:40|34914.8|34773.8|34922.2|34781.2|34922.2|34781.2|34914.8|34773.8|21
1625659190000|2021-07-07 11:59:50|34921.9|34780.9|34917.8|34776.8|34921.9|34780.9|34909.8|34768.8|23
1625659200000|2021-07-07 12:00:00|34917.9|34776.9|34925.8|34784.8|34928.1|34787.1|34909.4|34768.4|24
1625659210000|2021-07-07 12:00:10|34934|34793|34922.8|34781.8|34937.9|34796.9|34922.8|34781.8|30
1625659220000|2021-07-07 12:00:20|34936.4|34795.4|34931.6|34790.6|34938.6|34797.6|34923.6|34782.6|26
1625659230000|2021-07-07 12:00:30|34931.9|34790.9|34933.8|34792.8|34935|34794|34931.9|34790.9|26
1625659240000|2021-07-07 12:00:40|34933.5|34792.5|34931|34790|34936|34795|34928.8|34787.8|28
1625659250000|2021-07-07 12:00:50|34925|34784|34912.6|34771.6|34933.9|34792.9|34912.6|34771.6|30
1625659260000|2021-07-07 12:01:00|34912.7|34771.7|34909.8|34768.8|34913.8|34772.8|34908|34767|36
1625659270000|2021-07-07 12:01:10|34909.5|34768.5|34907.5|34766.5|34910.8|34769.8|34906|34765|19
1625659280000|2021-07-07 12:01:20|34909.1|34768.1|34891.2|34750.2|34912.2|34771.2|34891.2|34750.2|27
1625659290000|2021-07-07 12:01:30|34891.3|34750.3|34858.9|34717.9|34891.6|34750.6|34858.9|34717.9|38
1625659300000|2021-07-07 12:01:40|34858.7|34717.7|34858|34717|34865.9|34724.9|34858|34717|25
1625659310000|2021-07-07 12:01:50|34862.5|34721.5|34880.4|34739.4|34881.9|34740.9|34861.9|34720.9|20
1625659320000|2021-07-07 12:02:00|34879.8|34738.8|34881.3|34740.3|34884.4|34743.4|34878.9|34737.9|25
1625659330000|2021-07-07 12:02:10|34881.5|34740.5|34895.8|34754.8|34895.8|34754.8|34878|34737|29
1625659340000|2021-07-07 12:02:20|34895.5|34754.5|34966.9|34825.9|34973.2|34832.2|34889|34748|33
1625659350000|2021-07-07 12:02:30|34965|34824|34953.8|34812.8|34975.4|34834.4|34949.7|34808.7|19
1625659360000|2021-07-07 12:02:40|34967.9|34826.9|35010.7|34869.7|35010.8|34869.8|34964.7|34823.7|37
1625659370000|2021-07-07 12:02:50|35010.5|34869.5|34997.7|34856.7|35021.1|34880.1|34993.4|34852.4|38
1625659380000|2021-07-07 12:03:00|34997.8|34856.8|34985.5|34844.5|34999.1|34858.1|34985.5|34844.5|33
1625659390000|2021-07-07 12:03:10|34985.4|34844.4|34971.8|34830.8|34985.7|34844.7|34966.2|34825.2|26
1625659400000|2021-07-07 12:03:20|34971.9|34830.9|34984.2|34843.2|34986.5|34845.5|34971.9|34830.9|29
1625659410000|2021-07-07 12:03:30|34985.4|34844.4|34992.4|34851.4|35003.6|34862.6|34985.4|34844.4|34
1625659420000|2021-07-07 12:03:40|34991.9|34850.9|34983.3|34842.3|34994.7|34853.7|34982.9|34841.9|32
1625659430000|2021-07-07 12:03:50|34983.8|34842.8|34969.5|34828.5|34984.1|34843.1|34968.4|34827.4|35
1625659440000|2021-07-07 12:04:00|34969.3|34828.3|34969.7|34828.7|34971.1|34830.1|34969|34828|25
1625659450000|2021-07-07 12:04:10|34971.7|34830.7|34964.2|34823.2|34971.7|34830.7|34964.1|34823.1|13
1625659460000|2021-07-07 12:04:20|34967.9|34826.9|34983.7|34842.7|34988.7|34847.7|34964.2|34823.2|26
1625659470000|2021-07-07 12:04:30|34983.4|34842.4|34979.5|34838.5|34983.4|34842.4|34978.5|34837.5|8
1625659480000|2021-07-07 12:04:40|34979.4|34838.4|34970|34829|34979.4|34838.4|34969.1|34828.1|23
1625659490000|2021-07-07 12:04:50|34970.6|34829.6|34970.3|34829.3|34971.2|34830.2|34969.2|34828.2|23
1625659500000|2021-07-07 12:05:00|34970.2|34829.2|34986.4|34845.4|34989.4|34848.4|34970.2|34829.2|29
1625659510000|2021-07-07 12:05:10|34980.8|34839.8|34971.4|34830.4|34988.1|34847.1|34968.3|34827.3|37
1625659520000|2021-07-07 12:05:20|34971.3|34830.3|34964.9|34823.9|34971.3|34830.3|34963|34822|28
1625659530000|2021-07-07 12:05:30|34965.2|34824.2|34966|34825|34966|34825|34957.7|34816.7|29
1625659540000|2021-07-07 12:05:40|34966.2|34825.2|34968.4|34827.4|34970.4|34829.4|34966|34825|24
1625659550000|2021-07-07 12:05:50|34969.1|34828.1|34962.9|34821.9|34969.5|34828.5|34962.9|34821.9|18
1625659560000|2021-07-07 12:06:00|34962.8|34821.8|34967.5|34826.5|34967.6|34826.6|34962.7|34821.7|24
1625659570000|2021-07-07 12:06:10|34967.3|34826.3|34955.7|34814.7|34967.9|34826.9|34955.7|34814.7|20
1625659580000|2021-07-07 12:06:20|34956|34815|34965.6|34824.6|34965.6|34824.6|34954.9|34813.9|25
1625659590000|2021-07-07 12:06:30|34964.9|34823.9|34963.2|34822.2|34965.6|34824.6|34963.2|34822.2|11
1625659600000|2021-07-07 12:06:40|34963.1|34822.1|34964.4|34823.4|34965.1|34824.1|34963.1|34822.1|18
1625659610000|2021-07-07 12:06:50|34964.5|34823.5|34965.5|34824.5|34966.8|34825.8|34964.5|34823.5|12
1625659620000|2021-07-07 12:07:00|34964.7|34823.7|34962.9|34821.9|34964.7|34823.7|34960.5|34819.5|21
1625659630000|2021-07-07 12:07:10|34963.2|34822.2|34973.4|34832.4|34978.8|34837.8|34960.9|34819.9|23
1625659640000|2021-07-07 12:07:20|34973.2|34832.2|34980.9|34839.9|34982.2|34841.2|34972.3|34831.3|25
1625659650000|2021-07-07 12:07:30|34980.6|34839.6|35007.1|34866.1|35019.6|34878.6|34978.5|34837.5|36
1625659660000|2021-07-07 12:07:40|35007|34866|35004.4|34863.4|35007.9|34866.9|34996.4|34855.4|25
1625659670000|2021-07-07 12:07:50|35000.3|34859.3|34998.4|34857.4|35007|34866|34995.2|34854.2|27
1625659680000|2021-07-07 12:08:00|34998.5|34857.5|35000.1|34859.1|35003.2|34862.2|34994.3|34853.3|29
1625659690000|2021-07-07 12:08:10|34999.2|34858.2|35001.6|34860.6|35001.8|34860.8|34997.5|34856.5|32
1625659700000|2021-07-07 12:08:20|35001.8|34860.8|35013.5|34872.5|35015.1|34874.1|35001.6|34860.6|21
1625659710000|2021-07-07 12:08:30|35012.8|34871.8|35012.4|34871.4|35016.5|34875.5|35010.5|34869.5|17
1625659720000|2021-07-07 12:08:40|35010.5|34869.5|35019.2|34878.2|35025.2|34884.2|35010.5|34869.5|19
1625659730000|2021-07-07 12:08:50|35015.1|34874.1|35036.8|34895.8|35037.6|34896.6|35013.9|34872.9|34
1625659740000|2021-07-07 12:09:00|35038.6|34897.6|35011.1|34870.1|35038.6|34897.6|35010.3|34869.3|29
1625659750000|2021-07-07 12:09:10|35010.3|34869.3|35004.5|34863.5|35014.3|34873.3|35002.5|34861.5|32
1625659760000|2021-07-07 12:09:20|35005.5|34864.5|35012.7|34871.7|35020.9|34879.9|35002.8|34861.8|34
1625659770000|2021-07-07 12:09:30|35015.5|34874.5|35015.5|34874.5|35017.3|34876.3|35012.1|34871.1|19
1625659780000|2021-07-07 12:09:40|35015.2|34874.2|35013.7|34872.7|35019.8|34878.8|35013.7|34872.7|35
1625659790000|2021-07-07 12:09:50|35014.6|34873.6|35017.4|34876.4|35019|34878|35014.6|34873.6|27
1625659800000|2021-07-07 12:10:00|35016.5|34875.5|35051.7|34910.7|35051.9|34910.9|35015.4|34874.4|30
1625659810000|2021-07-07 12:10:10|35051.9|34910.9|35044.8|34903.8|35056.3|34915.3|35042|34901|20
1625659820000|2021-07-07 12:10:20|35040.9|34899.9|35042.3|34901.3|35043.8|34902.8|35037.4|34896.4|33
1625659830000|2021-07-07 12:10:30|35042.1|34901.1|35018.3|34877.3|35042.8|34901.8|35016.9|34875.9|34
1625659840000|2021-07-07 12:10:40|35017|34876|35014|34873|35017|34876|35005.8|34864.8|32
1625659850000|2021-07-07 12:10:50|35014.1|34873.1|35005.4|34864.4|35014.1|34873.1|35002.6|34861.6|33
1625659860000|2021-07-07 12:11:00|35006.9|34865.9|35007.5|34866.5|35013.3|34872.3|35006.3|34865.3|24
1625659870000|2021-07-07 12:11:10|35007.4|34866.4|34999|34858|35007.4|34866.4|34992.3|34851.3|32
1625659880000|2021-07-07 12:11:20|34998.9|34857.9|35007.9|34866.9|35011|34870|34998.9|34857.9|30
1625659890000|2021-07-07 12:11:30|35005.1|34864.1|35006.5|34865.5|35007.5|34866.5|35004|34863|26
1625659900000|2021-07-07 12:11:40|35005.6|34864.6|35001.8|34860.8|35008.8|34867.8|35000.4|34859.4|20
1625659910000|2021-07-07 12:11:50|35001.7|34860.7|35000.3|34859.3|35005.2|34864.2|34994.3|34853.3|33
1625659920000|2021-07-07 12:12:00|35000.4|34859.4|34999.5|34858.5|35001.8|34860.8|34998.2|34857.2|35
1625659930000|2021-07-07 12:12:10|34997.5|34856.5|34991.6|34850.6|35001.7|34860.7|34989.8|34848.8|24
1625659940000|2021-07-07 12:12:20|34991.9|34850.9|34974.6|34833.6|34991.9|34850.9|34974.4|34833.4|24
1625659950000|2021-07-07 12:12:30|34974.1|34833.1|34979|34838|34979.1|34838.1|34971.6|34830.6|28
1625659960000|2021-07-07 12:12:40|34978|34837|34965.7|34824.7|34979|34838|34965.5|34824.5|28
1625659970000|2021-07-07 12:12:50|34967.1|34826.1|34980.5|34839.5|34981.4|34840.4|34967.1|34826.1|25
1625659980000|2021-07-07 12:13:00|34979.9|34838.9|34986|34845|34990|34849|34979.9|34838.9|19
1625659990000|2021-07-07 12:13:10|34987.3|34846.3|34985|34844|34993.7|34852.7|34983.7|34842.7|36
1625660000000|2021-07-07 12:13:20|34986.4|34845.4|34997.9|34856.9|35008.7|34867.7|34986.4|34845.4|34
1625660010000|2021-07-07 12:13:30|35000.7|34859.7|34999.5|34858.5|35001.6|34860.6|34998.2|34857.2|23
1625660020000|2021-07-07 12:13:40|34998.8|34857.8|34996.7|34855.7|35000.1|34859.1|34996.7|34855.7|20
1625660030000|2021-07-07 12:13:50|34996.3|34855.3|34988.4|34847.4|34996.3|34855.3|34987.7|34846.7|27
1625660040000|2021-07-07 12:14:00|34988.5|34847.5|34992.2|34851.2|34992.4|34851.4|34988.5|34847.5|26
1625660050000|2021-07-07 12:14:10|34992|34851|34991.9|34850.9|35004.3|34863.3|34991.7|34850.7|35
1625660060000|2021-07-07 12:14:20|34992.3|34851.3|34993|34852|34997.3|34856.3|34991.2|34850.2|35
1625660070000|2021-07-07 12:14:30|34993.6|34852.6|34999.3|34858.3|34999.3|34858.3|34992.8|34851.8|31
1625660080000|2021-07-07 12:14:40|34998.5|34857.5|34999.3|34858.3|34999.3|34858.3|34995.4|34854.4|27
1625660090000|2021-07-07 12:14:50|35001.7|34860.7|35016.2|34875.2|35020.2|34879.2|35001.7|34860.7|30
1625660100000|2021-07-07 12:15:00|35017.8|34876.8|35006.8|34865.8|35018.5|34877.5|35006.8|34865.8|35
1625660110000|2021-07-07 12:15:10|35007.1|34866.1|35018.8|34877.8|35023.4|34882.4|35006.6|34865.6|21
1625660120000|2021-07-07 12:15:20|35017.6|34876.6|35022.4|34881.4|35022.4|34881.4|35017.3|34876.3|25
1625660130000|2021-07-07 12:15:30|35023.6|34882.6|35046.6|34905.6|35046.6|34905.6|35019.7|34878.7|31
1625660140000|2021-07-07 12:15:40|35042.5|34901.5|35045.5|34904.5|35055.5|34914.5|35042.5|34901.5|36
1625660150000|2021-07-07 12:15:50|35044.5|34903.5|35040.9|34899.9|35045.1|34904.1|35030.8|34889.8|30
1625660160000|2021-07-07 12:16:00|35040.4|34899.4|35035.7|34894.7|35041.3|34900.3|35035.7|34894.7|17
1625660170000|2021-07-07 12:16:10|35032.9|34891.9|35033.7|34892.7|35034.8|34893.8|35030.1|34889.1|23
1625660180000|2021-07-07 12:16:20|35032.5|34891.5|35011|34870|35032.5|34891.5|35008.4|34867.4|25
1625660190000|2021-07-07 12:16:30|35009.9|34868.9|35009.4|34868.4|35014.1|34873.1|35008.5|34867.5|28
1625660200000|2021-07-07 12:16:40|35008.8|34867.8|35008|34867|35008.9|34867.9|35007|34866|16
1625660210000|2021-07-07 12:16:50|35008.1|34867.1|34992.2|34851.2|35008.1|34867.1|34986.5|34845.5|34
1625660220000|2021-07-07 12:17:00|34991.4|34850.4|35001.5|34860.5|35007.5|34866.5|34991.4|34850.4|32
1625660230000|2021-07-07 12:17:10|35001|34860|35002.2|34861.2|35008.8|34867.8|35000.2|34859.2|36
1625660240000|2021-07-07 12:17:20|35002.3|34861.3|34991.8|34850.8|35003.1|34862.1|34988.8|34847.8|37
1625660250000|2021-07-07 12:17:30|34989.7|34848.7|34985.1|34844.1|34989.7|34848.7|34982.5|34841.5|35
1625660260000|2021-07-07 12:17:40|34983.3|34842.3|35012.1|34871.1|35018.2|34877.2|34983.3|34842.3|33
1625660270000|2021-07-07 12:17:50|35012|34871|35006.9|34865.9|35015.3|34874.3|35006.9|34865.9|37
1625660280000|2021-07-07 12:18:00|35007.3|34866.3|35008.7|34867.7|35008.7|34867.7|35003.2|34862.2|33
1625660290000|2021-07-07 12:18:10|35008.8|34867.8|35006.8|34865.8|35009.1|34868.1|35006.7|34865.7|24
1625660300000|2021-07-07 12:18:20|35007|34866|35017.4|34876.4|35020.5|34879.5|35007|34866|29
1625660310000|2021-07-07 12:18:30|35016.8|34875.8|35013.8|34872.8|35018.5|34877.5|35010.2|34869.2|30
1625660320000|2021-07-07 12:18:40|35013.5|34872.5|35014.7|34873.7|35015.4|34874.4|35011.6|34870.6|20
1625660330000|2021-07-07 12:18:50|35013.5|34872.5|35009.7|34868.7|35015.7|34874.7|35009.7|34868.7|21
1625660340000|2021-07-07 12:19:00|35007.9|34866.9|35001.5|34860.5|35007.9|34866.9|34995.1|34854.1|34
1625660350000|2021-07-07 12:19:10|35007.4|34866.4|35013.4|34872.4|35013.7|34872.7|35007.4|34866.4|29
1625660360000|2021-07-07 12:19:20|35014.7|34873.7|35021|34880|35021.2|34880.2|35014.1|34873.1|31
1625660370000|2021-07-07 12:19:30|35020.6|34879.6|35018.2|34877.2|35020.6|34879.6|35015|34874|15
1625660380000|2021-07-07 12:19:40|35017.9|34876.9|35018.9|34877.9|35019.1|34878.1|35015.4|34874.4|27
1625660390000|2021-07-07 12:19:50|35019.2|34878.2|35005.2|34864.2|35019.7|34878.7|35005.1|34864.1|23
1625660400000|2021-07-07 12:20:00|35005.3|34864.3|35003.7|34862.7|35005.3|34864.3|35003.2|34862.2|21
1625660410000|2021-07-07 12:20:10|35003.2|34862.2|35002.5|34861.5|35003.8|34862.8|35002.5|34861.5|11
1625660420000|2021-07-07 12:20:20|35000.2|34859.2|34988.2|34847.2|35000.2|34859.2|34988.2|34847.2|24
1625660430000|2021-07-07 12:20:30|34987|34846|34983.9|34842.9|34987|34846|34979.5|34838.5|24
1625660440000|2021-07-07 12:20:40|34984|34843|34981.7|34840.7|34985.4|34844.4|34981.7|34840.7|28
1625660450000|2021-07-07 12:20:50|34980.3|34839.3|34981|34840|34983.1|34842.1|34979.7|34838.7|23
1625660460000|2021-07-07 12:21:00|34980.9|34839.9|34976.5|34835.5|34981.2|34840.2|34976.5|34835.5|17
1625660470000|2021-07-07 12:21:10|34976.3|34835.3|34975.6|34834.6|34976.4|34835.4|34974.5|34833.5|24
1625660480000|2021-07-07 12:21:20|34975.5|34834.5|34983.1|34842.1|34983.1|34842.1|34974.7|34833.7|21
1625660490000|2021-07-07 12:21:30|34983.3|34842.3|34951.4|34810.4|34984|34843|34946.4|34805.4|28
1625660500000|2021-07-07 12:21:40|34952.1|34811.1|34952.7|34811.7|34956.6|34815.6|34950.9|34809.9|26
1625660510000|2021-07-07 12:21:50|34953.2|34812.2|34955.4|34814.4|34955.4|34814.4|34951.7|34810.7|19
1625660520000|2021-07-07 12:22:00|34955.1|34814.1|34953.5|34812.5|34955.2|34814.2|34952.4|34811.4|25
1625660530000|2021-07-07 12:22:10|34953.8|34812.8|34962.6|34821.6|34964.5|34823.5|34952.3|34811.3|23
1625660540000|2021-07-07 12:22:20|34962.9|34821.9|34965.6|34824.6|34966.9|34825.9|34962.3|34821.3|18
1625660550000|2021-07-07 12:22:30|34965.7|34824.7|34971.4|34830.4|34971.6|34830.6|34965.7|34824.7|13
1625660560000|2021-07-07 12:22:40|34971.6|34830.6|34971.6|34830.6|34971.6|34830.6|34971.6|34830.6|1
1625660570000|2021-07-07 12:22:50|34972|34831|34972.1|34831.1|34972.1|34831.1|34972|34831|2
1625660580000|2021-07-07 12:23:00|34973|34832|34972.7|34831.7|34973|34832|34972.6|34831.6|4
1625660590000|2021-07-07 12:23:10|34975|34834|34979.8|34838.8|34982|34841|34973.3|34832.3|23
1625660600000|2021-07-07 12:23:20|34981|34840|34983.5|34842.5|34986.1|34845.1|34978.4|34837.4|25
1625660610000|2021-07-07 12:23:30|34983.8|34842.8|34983.2|34842.2|34983.8|34842.8|34981|34840|15
1625660620000|2021-07-07 12:23:40|34984.1|34843.1|34982.7|34841.7|34984.1|34843.1|34977.8|34836.8|30
1625660630000|2021-07-07 12:23:50|34982.6|34841.6|34978.9|34837.9|34982.6|34841.6|34978.8|34837.8|27
1625660640000|2021-07-07 12:24:00|34978.8|34837.8|34992.6|34851.6|34993.9|34852.9|34978.8|34837.8|21
1625660650000|2021-07-07 12:24:10|34993.8|34852.8|34995.2|34854.2|34998.5|34857.5|34986.1|34845.1|13
1625660660000|2021-07-07 12:24:20|34994.3|34853.3|34997.2|34856.2|34999|34858|34992.2|34851.2|18
1625660670000|2021-07-07 12:24:30|34997.1|34856.1|35003.5|34862.5|35003.5|34862.5|34997.1|34856.1|21
1625660680000|2021-07-07 12:24:40|35004|34863|35003.3|34862.3|35004.1|34863.1|35003|34862|18
1625660690000|2021-07-07 12:24:50|35003|34862|34988.4|34847.4|35003.8|34862.8|34984.3|34843.3|19
1625660700000|2021-07-07 12:25:00|34989.7|34848.7|34986.2|34845.2|34991.8|34850.8|34986.2|34845.2|13
1625660710000|2021-07-07 12:25:10|34986.1|34845.1|34986.7|34845.7|34986.9|34845.9|34980.4|34839.4|21
1625660720000|2021-07-07 12:25:20|34987.1|34846.1|34968.2|34827.2|34987.1|34846.1|34966.5|34825.5|21
1625660730000|2021-07-07 12:25:30|34969|34828|34971.4|34830.4|34971.4|34830.4|34968.9|34827.9|5
1625660740000|2021-07-07 12:25:40|34970.6|34829.6|34968.9|34827.9|34971.4|34830.4|34968.9|34827.9|15
1625660750000|2021-07-07 12:25:50|34969.2|34828.2|34971.5|34830.5|34971.5|34830.5|34969.2|34828.2|5
1625660760000|2021-07-07 12:26:00|34972.8|34831.8|34980.5|34839.5|34982.2|34841.2|34972.8|34831.8|11
1625660770000|2021-07-07 12:26:10|34982.2|34841.2|34981|34840|34982.2|34841.2|34979.2|34838.2|25
1625660780000|2021-07-07 12:26:20|34981.1|34840.1|34971.6|34830.6|34983.7|34842.7|34971.6|34830.6|36
1625660790000|2021-07-07 12:26:30|34973.3|34832.3|34971.8|34830.8|34973.3|34832.3|34968.1|34827.1|25
1625660800000|2021-07-07 12:26:40|34971.3|34830.3|34971.3|34830.3|34971.3|34830.3|34970.2|34829.2|6
1625660810000|2021-07-07 12:26:50|34970.4|34829.4|34971.3|34830.3|34971.3|34830.3|34969.4|34828.4|5
1625660820000|2021-07-07 12:27:00|34969.9|34828.9|34971.3|34830.3|34971.3|34830.3|34968.5|34827.5|4
1625660830000|2021-07-07 12:27:10|34968.5|34827.5|34965.2|34824.2|34968.7|34827.7|34964.9|34823.9|9
1625660840000|2021-07-07 12:27:20|34965.8|34824.8|34954.8|34813.8|34965.8|34824.8|34954.8|34813.8|17
1625660850000|2021-07-07 12:27:30|34953.7|34812.7|34955.7|34814.7|34956.2|34815.2|34953.3|34812.3|9
1625660860000|2021-07-07 12:27:40|34955.1|34814.1|34960.4|34819.4|34961.3|34820.3|34953.8|34812.8|9
1625660870000|2021-07-07 12:27:50|34959.4|34818.4|34958.4|34817.4|34959.4|34818.4|34956.2|34815.2|9
1625660880000|2021-07-07 12:28:00|34958.9|34817.9|34959.4|34818.4|34959.4|34818.4|34958.9|34817.9|2
1625660890000|2021-07-07 12:28:10|34959.8|34818.8|34961.2|34820.2|34961.2|34820.2|34958.8|34817.8|11
1625660900000|2021-07-07 12:28:20|34961.3|34820.3|34962.3|34821.3|34963.2|34822.2|34961.3|34820.3|7
1625660910000|2021-07-07 12:28:30|34961.9|34820.9|34961.2|34820.2|34963.1|34822.1|34961.1|34820.1|14
1625660920000|2021-07-07 12:28:40|34961.5|34820.5|34961.2|34820.2|34961.5|34820.5|34961.2|34820.2|2
1625660930000|2021-07-07 12:28:50|34961.4|34820.4|34961.9|34820.9|34963.6|34822.6|34961.3|34820.3|10
1625660940000|2021-07-07 12:29:00|34961.8|34820.8|34962.4|34821.4|34963.3|34822.3|34960.6|34819.6|23
1625660950000|2021-07-07 12:29:10|34964|34823|34974.3|34833.3|34975.2|34834.2|34964|34823|13
1625660960000|2021-07-07 12:29:20|34974.2|34833.2|34972.8|34831.8|34974.7|34833.7|34970.5|34829.5|19
1625660970000|2021-07-07 12:29:30|34973.1|34832.1|34976|34835|34976|34835|34973.1|34832.1|18
1625660980000|2021-07-07 12:29:40|34974.3|34833.3|34963|34822|34974.3|34833.3|34962.3|34821.3|10
1625660990000|2021-07-07 12:29:50|34963.6|34822.6|34964.9|34823.9|34965.1|34824.1|34963.6|34822.6|4
1625661000000|2021-07-07 12:30:00|34964.7|34823.7|34962.5|34821.5|34967.6|34826.6|34962.5|34821.5|8
1625661010000|2021-07-07 12:30:10|34959.5|34818.5|34946.5|34805.5|34959.5|34818.5|34945.5|34804.5|20
1625661020000|2021-07-07 12:30:20|34946.9|34805.9|34949.9|34808.9|34951.5|34810.5|34946.9|34805.9|15
1625661030000|2021-07-07 12:30:30|34949.8|34808.8|34947.7|34806.7|34949.8|34808.8|34947.6|34806.6|4
1625661040000|2021-07-07 12:30:40|34947.6|34806.6|34949.9|34808.9|34952.4|34811.4|34947.6|34806.6|8
1625661080000|2021-07-07 12:31:20|34950.5|34809.5|34950.5|34809.5|34950.5|34809.5|34950.5|34809.5|1
1625661090000|2021-07-07 12:31:30|34951.6|34810.6|34951.6|34810.6|34951.6|34810.6|34951.6|34810.6|1
1625661100000|2021-07-07 12:31:40|34950.5|34809.5|34951.4|34810.4|34951.4|34810.4|34950.5|34809.5|2
1625661110000|2021-07-07 12:31:50|34951.2|34810.2|34942.8|34801.8|34951.2|34810.2|34942.8|34801.8|12
1625661120000|2021-07-07 12:32:00|34942.3|34801.3|34928.3|34787.3|34942.3|34801.3|34921.5|34780.5|13
1625661130000|2021-07-07 12:32:10|34927.2|34786.2|34931.8|34790.8|34934.6|34793.6|34927.2|34786.2|27
1625661140000|2021-07-07 12:32:20|34932.6|34791.6|34940.9|34799.9|34940.9|34799.9|34930.7|34789.7|21
1625661150000|2021-07-07 12:32:30|34941.1|34800.1|34935.9|34794.9|34942.5|34801.5|34935.8|34794.8|18
1625661160000|2021-07-07 12:32:40|34935.8|34794.8|34935.8|34794.8|34935.9|34794.9|34935.8|34794.8|5
1625661170000|2021-07-07 12:32:50|34935.9|34794.9|34940.4|34799.4|34943.7|34802.7|34935.9|34794.9|7
1625661180000|2021-07-07 12:33:00|34940.1|34799.1|34940|34799|34943.1|34802.1|34939.7|34798.7|9
1625661190000|2021-07-07 12:33:10|34938.3|34797.3|34952.2|34811.2|34953.7|34812.7|34938.3|34797.3|15
1625661200000|2021-07-07 12:33:20|34957.5|34816.5|34982.2|34841.2|34983|34842|34957.5|34816.5|29
1625661210000|2021-07-07 12:33:30|34982.3|34841.3|34991.4|34850.4|34993.1|34852.1|34980.7|34839.7|17
1625661220000|2021-07-07 12:33:40|34991.7|34850.7|34991.3|34850.3|34996.3|34855.3|34991.3|34850.3|24
1625661230000|2021-07-07 12:33:50|34992.4|34851.4|34992.6|34851.6|34993.2|34852.2|34988.1|34847.1|17
1625661240000|2021-07-07 12:34:00|34992|34851|35010.7|34869.7|35012.4|34871.4|34991.8|34850.8|28
1625661250000|2021-07-07 12:34:10|35011.7|34870.7|35013.7|34872.7|35016.9|34875.9|35006.2|34865.2|30
1625661260000|2021-07-07 12:34:20|35012.2|34871.2|35011.2|34870.2|35014.9|34873.9|35004.9|34863.9|28
1625661270000|2021-07-07 12:34:30|35004.9|34863.9|35006.9|34865.9|35013.6|34872.6|35004.9|34863.9|16
1625661280000|2021-07-07 12:34:40|35009|34868|35023.6|34882.6|35025.9|34884.9|35009|34868|31
1625661290000|2021-07-07 12:34:50|35021.3|34880.3|35031.6|34890.6|35035.9|34894.9|35021.3|34880.3|32
1625661300000|2021-07-07 12:35:00|35031.4|34890.4|35014.2|34873.2|35031.4|34890.4|35013.9|34872.9|31
1625661310000|2021-07-07 12:35:10|35014.9|34873.9|35013.5|34872.5|35026.7|34885.7|35013.5|34872.5|31
1625661320000|2021-07-07 12:35:20|35014|34873|35014|34873|35014.1|34873.1|35013.5|34872.5|11
1625661330000|2021-07-07 12:35:30|35013.5|34872.5|35013.5|34872.5|35016.5|34875.5|35013.5|34872.5|7
1625661340000|2021-07-07 12:35:40|35014.3|34873.3|35012.9|34871.9|35015.9|34874.9|35012.9|34871.9|5
1625661350000|2021-07-07 12:35:50|35013|34872|35022.5|34881.5|35023.4|34882.4|35013|34872|31
1625661360000|2021-07-07 12:36:00|35022.8|34881.8|35023.3|34882.3|35024.2|34883.2|35022.8|34881.8|18
1625661370000|2021-07-07 12:36:10|35023.2|34882.2|35014.6|34873.6|35025.1|34884.1|35014.6|34873.6|12
1625661380000|2021-07-07 12:36:20|35014.5|34873.5|35025.7|34884.7|35025.7|34884.7|35014.5|34873.5|23
1625661390000|2021-07-07 12:36:30|35026.1|34885.1|35024.8|34883.8|35026.1|34885.1|35014.9|34873.9|12
1625661400000|2021-07-07 12:36:40|35020.7|34879.7|35021.4|34880.4|35025.5|34884.5|35014.6|34873.6|18
1625661410000|2021-07-07 12:36:50|35021.5|34880.5|35022.5|34881.5|35023.1|34882.1|35020.7|34879.7|22
1625661420000|2021-07-07 12:37:00|35022.4|34881.4|35020.7|34879.7|35023.9|34882.9|35020.7|34879.7|12
1625661430000|2021-07-07 12:37:10|35022.4|34881.4|35023.4|34882.4|35023.4|34882.4|35020.7|34879.7|5
1625661440000|2021-07-07 12:37:20|35023.7|34882.7|35023.4|34882.4|35023.7|34882.7|35023.4|34882.4|6
1625661450000|2021-07-07 12:37:30|35023|34882|35021.4|34880.4|35023|34882|35021.4|34880.4|6
1625661460000|2021-07-07 12:37:40|35019.4|34878.4|35011.8|34870.8|35019.4|34878.4|35011.8|34870.8|9
1625661470000|2021-07-07 12:37:50|35012.1|34871.1|35006.9|34865.9|35014.6|34873.6|35006.9|34865.9|23
1625661480000|2021-07-07 12:38:00|35003.3|34862.3|35000.2|34859.2|35004.3|34863.3|34999.6|34858.6|21
1625661490000|2021-07-07 12:38:10|35000.1|34859.1|34992.9|34851.9|35000.2|34859.2|34990.1|34849.1|18
1625661500000|2021-07-07 12:38:20|34993.3|34852.3|34996.9|34855.9|34999.5|34858.5|34992|34851|26
1625661510000|2021-07-07 12:38:30|34998.1|34857.1|34997|34856|34998.1|34857.1|34988.7|34847.7|24
1625661520000|2021-07-07 12:38:40|34997.6|34856.6|35004.3|34863.3|35009.3|34868.3|34996.6|34855.6|22
1625661530000|2021-07-07 12:38:50|35005.5|34864.5|35009.2|34868.2|35009.8|34868.8|35004.2|34863.2|19
1625661540000|2021-07-07 12:39:00|35007.7|34866.7|35009.1|34868.1|35010.3|34869.3|35007.1|34866.1|12
1625661550000|2021-07-07 12:39:10|35008.1|34867.1|35012.4|34871.4|35012.4|34871.4|35008.1|34867.1|8
1625661560000|2021-07-07 12:39:20|35009.4|34868.4|35014.7|34873.7|35014.7|34873.7|35009.4|34868.4|10
1625661570000|2021-07-07 12:39:30|35013.9|34872.9|35020.8|34879.8|35020.8|34879.8|35011.4|34870.4|12
1625661580000|2021-07-07 12:39:40|35021.5|34880.5|35020.5|34879.5|35021.5|34880.5|35020.5|34879.5|7
1625661590000|2021-07-07 12:39:50|35021.8|34880.8|35027|34886|35027|34886|35020.5|34879.5|11
1625661600000|2021-07-07 12:40:00|35029.9|34888.9|35020.5|34879.5|35032.6|34891.6|35020.1|34879.1|16
1625661610000|2021-07-07 12:40:10|35019.1|34878.1|35021.4|34880.4|35021.4|34880.4|35019.1|34878.1|8
1625661620000|2021-07-07 12:40:20|35022.4|34881.4|35060.3|34919.3|35062.3|34921.3|35021.9|34880.9|31
1625661630000|2021-07-07 12:40:30|35060.4|34919.4|35048.5|34907.5|35063|34922|35043.6|34902.6|28
1625661640000|2021-07-07 12:40:40|35049.6|34908.6|35068.9|34927.9|35071.4|34930.4|35049.3|34908.3|30
1625661650000|2021-07-07 12:40:50|35069.1|34928.1|35093.5|34952.5|35094.8|34953.8|35066.1|34925.1|32
1625661660000|2021-07-07 12:41:00|35104.7|34963.7|35099.3|34958.3|35125.7|34984.7|35085|34944|35
1625661670000|2021-07-07 12:41:10|35100.6|34959.6|35105.5|34964.5|35107.6|34966.6|35095.9|34954.9|20
1625661680000|2021-07-07 12:41:20|35105.1|34964.1|35094.9|34953.9|35107.4|34966.4|35092.4|34951.4|19
1625661690000|2021-07-07 12:41:30|35094.2|34953.2|35089.7|34948.7|35094.2|34953.2|35088.3|34947.3|18
1625661700000|2021-07-07 12:41:40|35090.1|34949.1|35055.2|34914.2|35090.1|34949.1|35052.5|34911.5|22
1625661710000|2021-07-07 12:41:50|35054.9|34913.9|35035.6|34894.6|35067|34926|35014.9|34873.9|35
1625661720000|2021-07-07 12:42:00|35035.3|34894.3|34962.3|34821.3|35037|34896|34958.1|34817.1|30
1625661730000|2021-07-07 12:42:10|34961.3|34820.3|34941.8|34800.8|34966|34825|34934.5|34793.5|37
1625661740000|2021-07-07 12:42:20|34935|34794|34898.3|34757.3|34947|34806|34890.5|34749.5|33
1625661750000|2021-07-07 12:42:30|34879.5|34738.5|34883|34742|34943.7|34802.7|34877.6|34736.6|40
1625661760000|2021-07-07 12:42:40|34880.4|34739.4|34875.6|34734.6|34885.7|34744.7|34868.6|34727.6|36
1625661770000|2021-07-07 12:42:50|34874.1|34733.1|34887.2|34746.2|34887.2|34746.2|34874.1|34733.1|29
1625661780000|2021-07-07 12:43:00|34887.3|34746.3|34914.1|34773.1|34917.1|34776.1|34887.3|34746.3|36
1625661790000|2021-07-07 12:43:10|34914.2|34773.2|34902.7|34761.7|34914.2|34773.2|34900.6|34759.6|30
1625661800000|2021-07-07 12:43:20|34904|34763|34903.6|34762.6|34906.3|34765.3|34900.4|34759.4|17
1625661810000|2021-07-07 12:43:30|34902.1|34761.1|34912.5|34771.5|34913.4|34772.4|34902.1|34761.1|16
1625661820000|2021-07-07 12:43:40|34909.5|34768.5|34897.7|34756.7|34917.4|34776.4|34897.7|34756.7|24
1625661830000|2021-07-07 12:43:50|34897.1|34756.1|34888.8|34747.8|34898.3|34757.3|34885.6|34744.6|24
1625661840000|2021-07-07 12:44:00|34888.4|34747.4|34884.6|34743.6|34897.2|34756.2|34884.6|34743.6|23
1625661850000|2021-07-07 12:44:10|34884.5|34743.5|34903.1|34762.1|34907.8|34766.8|34883.1|34742.1|16
1625661860000|2021-07-07 12:44:20|34902.4|34761.4|34892.6|34751.6|34904.8|34763.8|34891.2|34750.2|21
1625661870000|2021-07-07 12:44:30|34892.2|34751.2|34888.2|34747.2|34892.3|34751.3|34886.5|34745.5|34
1625661880000|2021-07-07 12:44:40|34888.5|34747.5|34864|34723|34888.5|34747.5|34858.2|34717.2|33
1625661890000|2021-07-07 12:44:50|34863.3|34722.3|34853.8|34712.8|34864.9|34723.9|34847.1|34706.1|32
1625661900000|2021-07-07 12:45:00|34854|34713|34875.9|34734.9|34880.3|34739.3|34853.6|34712.6|35
1625661910000|2021-07-07 12:45:10|34876|34735|34875.4|34734.4|34879.3|34738.3|34871.6|34730.6|36
1625661920000|2021-07-07 12:45:20|34874.7|34733.7|34870.5|34729.5|34875.3|34734.3|34870.2|34729.2|28
1625661930000|2021-07-07 12:45:30|34874.3|34733.3|34890.9|34749.9|34890.9|34749.9|34872.2|34731.2|32
1625661940000|2021-07-07 12:45:40|34890.4|34749.4|34882.6|34741.6|34895.1|34754.1|34881.1|34740.1|29
1625661950000|2021-07-07 12:45:50|34882|34741|34855.1|34714.1|34889|34748|34855.1|34714.1|30
1625661960000|2021-07-07 12:46:00|34851.2|34710.2|34845.8|34704.8|34864|34723|34844.6|34703.6|27
1625661970000|2021-07-07 12:46:10|34845.3|34704.3|34839.7|34698.7|34849.2|34708.2|34839.7|34698.7|25
1625661980000|2021-07-07 12:46:20|34832.9|34691.9|34830.9|34689.9|34841.2|34700.2|34818.1|34677.1|30
1625661990000|2021-07-07 12:46:30|34830.8|34689.8|34830|34689|34838.8|34697.8|34827.4|34686.4|29
1625662000000|2021-07-07 12:46:40|34829.7|34688.7|34824.2|34683.2|34833.3|34692.3|34822|34681|33
1625662010000|2021-07-07 12:46:50|34824.8|34683.8|34825.7|34684.7|34840.6|34699.6|34818.2|34677.2|31
1625662020000|2021-07-07 12:47:00|34832.5|34691.5|34856.6|34715.6|34856.6|34715.6|34828.9|34687.9|31
1625662030000|2021-07-07 12:47:10|34850.3|34709.3|34865.3|34724.3|34870.4|34729.4|34850.3|34709.3|28
1625662040000|2021-07-07 12:47:20|34866.4|34725.4|34864.9|34723.9|34868.2|34727.2|34853.4|34712.4|34
1625662050000|2021-07-07 12:47:30|34865.1|34724.1|34863.5|34722.5|34880.3|34739.3|34848.1|34707.1|32
1625662060000|2021-07-07 12:47:40|34864.8|34723.8|34855.9|34714.9|34868.6|34727.6|34852.8|34711.8|10
1625662070000|2021-07-07 12:47:50|34863.2|34722.2|34873.1|34732.1|34883.1|34742.1|34859.1|34718.1|21
1625662080000|2021-07-07 12:48:00|34876.2|34735.2|34872.6|34731.6|34876.8|34735.8|34871.6|34730.6|18
1625662090000|2021-07-07 12:48:10|34876.5|34735.5|34876|34735|34880.4|34739.4|34868.4|34727.4|21
1625662100000|2021-07-07 12:48:20|34884.7|34743.7|34869|34728|34886.8|34745.8|34869|34728|19
1625662110000|2021-07-07 12:48:30|34870.2|34729.2|34887.1|34746.1|34887.1|34746.1|34866|34725|30
1625662120000|2021-07-07 12:48:40|34885.5|34744.5|34920.5|34779.5|34923.1|34782.1|34885.5|34744.5|28
1625662130000|2021-07-07 12:48:50|34909.3|34768.3|34901.6|34760.6|34919.4|34778.4|34900.4|34759.4|23
1625662140000|2021-07-07 12:49:00|34903.9|34762.9|34899.6|34758.6|34916.2|34775.2|34898|34757|29
1625662150000|2021-07-07 12:49:10|34898|34757|34899.6|34758.6|34916.4|34775.4|34893|34752|30
1625662160000|2021-07-07 12:49:20|34897.9|34756.9|34909|34768|34910.3|34769.3|34895.1|34754.1|24
1625662170000|2021-07-07 12:49:30|34898.3|34757.3|34904.3|34763.3|34916.7|34775.7|34894.8|34753.8|22
1625662180000|2021-07-07 12:49:40|34902.8|34761.8|34911.5|34770.5|34917.2|34776.2|34901.7|34760.7|28
1625662190000|2021-07-07 12:49:50|34920.6|34779.6|34903|34762|34925.8|34784.8|34903|34762|36
1625662200000|2021-07-07 12:50:00|34910|34769|34903.1|34762.1|34925|34784|34903.1|34762.1|25
1625662210000|2021-07-07 12:50:10|34906.4|34765.4|34910.9|34769.9|34916.2|34775.2|34900|34759|31
1625662220000|2021-07-07 12:50:20|34910.3|34769.3|34910.6|34769.6|34915.8|34774.8|34904.8|34763.8|26
1625662230000|2021-07-07 12:50:30|34912.1|34771.1|34899.3|34758.3|34912.1|34771.1|34894.7|34753.7|35
1625662240000|2021-07-07 12:50:40|34898.9|34757.9|34883.2|34742.2|34902.4|34761.4|34883.2|34742.2|37
1625662250000|2021-07-07 12:50:50|34882.9|34741.9|34885.1|34744.1|34886.9|34745.9|34879.3|34738.3|30
1625662260000|2021-07-07 12:51:00|34885|34744|34888.7|34747.7|34892.3|34751.3|34881.8|34740.8|34
1625662270000|2021-07-07 12:51:10|34888.9|34747.9|34889.3|34748.3|34889.7|34748.7|34887.2|34746.2|21
1625662280000|2021-07-07 12:51:20|34887.9|34746.9|34881.2|34740.2|34889.3|34748.3|34881.2|34740.2|18
1625662290000|2021-07-07 12:51:30|34881.7|34740.7|34861.7|34720.7|34881.7|34740.7|34861.7|34720.7|18
1625662300000|2021-07-07 12:51:40|34862|34721|34857.6|34716.6|34871.7|34730.7|34857.6|34716.6|23
1625662310000|2021-07-07 12:51:50|34857|34716|34853.4|34712.4|34857.1|34716.1|34851.6|34710.6|29
1625662320000|2021-07-07 12:52:00|34853.6|34712.6|34872.9|34731.9|34873|34732|34853.6|34712.6|29
1625662330000|2021-07-07 12:52:10|34872.7|34731.7|34884.6|34743.6|34888.8|34747.8|34866|34725|30
1625662340000|2021-07-07 12:52:20|34890.3|34749.3|34869.1|34728.1|34890.6|34749.6|34869.1|34728.1|34
1625662350000|2021-07-07 12:52:30|34867.3|34726.3|34867.7|34726.7|34871.9|34730.9|34866.3|34725.3|33
1625662360000|2021-07-07 12:52:40|34867.9|34726.9|34868|34727|34870.6|34729.6|34867.4|34726.4|18
1625662370000|2021-07-07 12:52:50|34867.9|34726.9|34864.4|34723.4|34869.5|34728.5|34862.5|34721.5|31
1625662380000|2021-07-07 12:53:00|34864.7|34723.7|34866.9|34725.9|34867.2|34726.2|34864.7|34723.7|26
1625662390000|2021-07-07 12:53:10|34866.3|34725.3|34867.2|34726.2|34868.2|34727.2|34866.3|34725.3|22
1625662400000|2021-07-07 12:53:20|34868.2|34727.2|34869.6|34728.6|34878.2|34737.2|34868.2|34727.2|32
1625662410000|2021-07-07 12:53:30|34869.5|34728.5|34866.8|34725.8|34871|34730|34860.5|34719.5|27
1625662420000|2021-07-07 12:53:40|34868.4|34727.4|34860.5|34719.5|34875.5|34734.5|34860.5|34719.5|27
1625662430000|2021-07-07 12:53:50|34862.1|34721.1|34860.4|34719.4|34867.2|34726.2|34855.9|34714.9|26
1625662440000|2021-07-07 12:54:00|34855.9|34714.9|34863.6|34722.6|34870.5|34729.5|34855.9|34714.9|33
1625662450000|2021-07-07 12:54:10|34862.2|34721.2|34874.9|34733.9|34877.3|34736.3|34860.1|34719.1|33
1625662460000|2021-07-07 12:54:20|34876.8|34735.8|34890.1|34749.1|34895.4|34754.4|34875.7|34734.7|36
1625662470000|2021-07-07 12:54:30|34894.4|34753.4|34888.4|34747.4|34894.6|34753.6|34883.7|34742.7|31
1625662480000|2021-07-07 12:54:40|34889.9|34748.9|34882.3|34741.3|34892.8|34751.8|34881.4|34740.4|24
1625662490000|2021-07-07 12:54:50|34882.4|34741.4|34877.3|34736.3|34892.7|34751.7|34876.3|34735.3|23
1625662500000|2021-07-07 12:55:00|34876.4|34735.4|34879.8|34738.8|34892.7|34751.7|34861.9|34720.9|26
1625662510000|2021-07-07 12:55:10|34885.5|34744.5|34880.6|34739.6|34889.4|34748.4|34866|34725|29
1625662520000|2021-07-07 12:55:20|34890.1|34749.1|34875.1|34734.1|34890.4|34749.4|34868.6|34727.6|20
1625662530000|2021-07-07 12:55:30|34875.8|34734.8|34873.1|34732.1|34884|34743|34871.5|34730.5|15
1625662540000|2021-07-07 12:55:40|34871.1|34730.1|34876.9|34735.9|34898.5|34757.5|34871.1|34730.1|26
1625662550000|2021-07-07 12:55:50|34877.5|34736.5|34889.4|34748.4|34891.7|34750.7|34872.7|34731.7|29
1625662560000|2021-07-07 12:56:00|34891.9|34750.9|34883|34742|34892.5|34751.5|34877.5|34736.5|30
1625662570000|2021-07-07 12:56:10|34882.8|34741.8|34886.1|34745.1|34894|34753|34878.9|34737.9|23
1625662580000|2021-07-07 12:56:20|34888.2|34747.2|34881.5|34740.5|34895|34754|34881.5|34740.5|23
1625662590000|2021-07-07 12:56:30|34881.4|34740.4|34882|34741|34889.5|34748.5|34873.4|34732.4|20
1625662600000|2021-07-07 12:56:40|34891|34750|34871.7|34730.7|34894|34753|34871.1|34730.1|25
1625662610000|2021-07-07 12:56:50|34881.1|34740.1|34894|34753|34894|34753|34881.1|34740.1|2
1625662620000|2021-07-07 12:57:00|34893.5|34752.5|34895.4|34754.4|34899.5|34758.5|34891.8|34750.8|12
1625662630000|2021-07-07 12:57:10|34892.8|34751.8|34911.8|34770.8|34911.8|34770.8|34892.8|34751.8|24
1625662640000|2021-07-07 12:57:20|34908.5|34767.5|34915.4|34774.4|34921.1|34780.1|34907.7|34766.7|30
1625662650000|2021-07-07 12:57:30|34915.9|34774.9|34919.5|34778.5|34919.5|34778.5|34915.9|34774.9|13
1625662660000|2021-07-07 12:57:40|34919.3|34778.3|34917.4|34776.4|34919.6|34778.6|34917.4|34776.4|19
1625662670000|2021-07-07 12:57:50|34919.7|34778.7|34920|34779|34920|34779|34916.9|34775.9|23
1625662680000|2021-07-07 12:58:00|34921.8|34780.8|34918.1|34777.1|34926.1|34785.1|34917.5|34776.5|21
1625662690000|2021-07-07 12:58:10|34918.5|34777.5|34903.4|34762.4|34919.5|34778.5|34903.4|34762.4|15
1625662700000|2021-07-07 12:58:20|34901.2|34760.2|34903.9|34762.9|34903.9|34762.9|34900.9|34759.9|20
1625662710000|2021-07-07 12:58:30|34904.3|34763.3|34907.1|34766.1|34914.3|34773.3|34903.9|34762.9|24
1625662720000|2021-07-07 12:58:40|34913.7|34772.7|34917.5|34776.5|34926.5|34785.5|34913.5|34772.5|8
1625662730000|2021-07-07 12:58:50|34926|34785|34934.8|34793.8|34934.8|34793.8|34913.5|34772.5|22
1625662740000|2021-07-07 12:59:00|34933.1|34792.1|34935.2|34794.2|34937.3|34796.3|34931.8|34790.8|20
1625662750000|2021-07-07 12:59:10|34936.8|34795.8|34938.9|34797.9|34939.4|34798.4|34936.8|34795.8|5
1625662770000|2021-07-07 12:59:30|34941.6|34800.6|34935.5|34794.5|34941.6|34800.6|34928.9|34787.9|13
1625662780000|2021-07-07 12:59:40|34938.4|34797.4|34940|34799|34940.5|34799.5|34936.5|34795.5|10
1625662790000|2021-07-07 12:59:50|34939.5|34798.5|34939.5|34798.5|34941|34800|34938.5|34797.5|9
1625662800000|2021-07-07 13:00:00|34940|34799|34940|34799|34940|34799|34940|34799|1
1625662810000|2021-07-07 13:00:10|34937.2|34796.2|34926.3|34785.3|34946|34805|34926.3|34785.3|25
1625662820000|2021-07-07 13:00:20|34925.5|34784.5|34925.1|34784.1|34926.6|34785.6|34922|34781|22
1625662830000|2021-07-07 13:00:30|34923.9|34782.9|34926.1|34785.1|34927.7|34786.7|34923.6|34782.6|22
1625662840000|2021-07-07 13:00:40|34925.1|34784.1|34925.1|34784.1|34926.1|34785.1|34922.9|34781.9|16
1625662850000|2021-07-07 13:00:50|34926.6|34785.6|34930.1|34789.1|34930.2|34789.2|34925.1|34784.1|15
1625662860000|2021-07-07 13:01:00|34930.9|34789.9|34931.6|34790.6|34934.9|34793.9|34930.9|34789.9|15
1625662870000|2021-07-07 13:01:10|34934.3|34793.3|34934.3|34793.3|34935.1|34794.1|34931.6|34790.6|10
1625662880000|2021-07-07 13:01:20|34931.6|34790.6|34933.5|34792.5|34933.7|34792.7|34926.5|34785.5|23
1625662890000|2021-07-07 13:01:30|34933.7|34792.7|34932|34791|34934.8|34793.8|34931.1|34790.1|16
1625662900000|2021-07-07 13:01:40|34931.5|34790.5|34930|34789|34934|34793|34929|34788|12
1625662910000|2021-07-07 13:01:50|34930.5|34789.5|34930|34789|34931.1|34790.1|34920.4|34779.4|6
1625662920000|2021-07-07 13:02:00|34927|34786|34927.4|34786.4|34927.9|34786.9|34922.8|34781.8|10
1625662930000|2021-07-07 13:02:10|34927.3|34786.3|34927.5|34786.5|34927.9|34786.9|34926.7|34785.7|8
1625662940000|2021-07-07 13:02:20|34927.3|34786.3|34927.1|34786.1|34927.6|34786.6|34926.9|34785.9|9
1625662950000|2021-07-07 13:02:30|34926.9|34785.9|34927.8|34786.8|34927.9|34786.9|34926.9|34785.9|6
1625662960000|2021-07-07 13:02:40|34927.9|34786.9|34927.9|34786.9|34928.4|34787.4|34927.9|34786.9|5
1625662970000|2021-07-07 13:02:50|34928.2|34787.2|34936.3|34795.3|34936.3|34795.3|34928.2|34787.2|14
1625662980000|2021-07-07 13:03:00|34936.8|34795.8|34940.5|34799.5|34946.5|34805.5|34936.8|34795.8|9
1625662990000|2021-07-07 13:03:10|34933.6|34792.6|34936.3|34795.3|34936.5|34795.5|34931|34790|23
1625663000000|2021-07-07 13:03:20|34939.1|34798.1|34935.9|34794.9|34939.1|34798.1|34935.9|34794.9|4
1625663010000|2021-07-07 13:03:30|34934.4|34793.4|34935.6|34794.6|34935.8|34794.8|34931.8|34790.8|12
1625663020000|2021-07-07 13:03:40|34935.1|34794.1|34935.1|34794.1|34935.1|34794.1|34935.1|34794.1|1
1625663030000|2021-07-07 13:03:50|34935.3|34794.3|34935.3|34794.3|34935.3|34794.3|34935.3|34794.3|1
1625663040000|2021-07-07 13:04:00|34935.1|34794.1|34932.7|34791.7|34935.1|34794.1|34932.7|34791.7|2
1625663050000|2021-07-07 13:04:10|34932.2|34791.2|34925.3|34784.3|34932.2|34791.2|34925.3|34784.3|13
1625663060000|2021-07-07 13:04:20|34921.3|34780.3|34924.3|34783.3|34928.4|34787.4|34920.6|34779.6|19
1625663070000|2021-07-07 13:04:30|34923.6|34782.6|34926.8|34785.8|34928.9|34787.9|34917.6|34776.6|25
1625663080000|2021-07-07 13:04:40|34926.9|34785.9|34926.3|34785.3|34927.9|34786.9|34923.6|34782.6|29
1625663090000|2021-07-07 13:04:50|34926|34785|34927.2|34786.2|34928|34787|34922.3|34781.3|29
1625663100000|2021-07-07 13:05:00|34927.1|34786.1|34937.7|34796.7|34938.9|34797.9|34926.5|34785.5|27
1625663110000|2021-07-07 13:05:10|34938|34797|34939.2|34798.2|34939.2|34798.2|34937.6|34796.6|21
1625663120000|2021-07-07 13:05:20|34941.2|34800.2|34946.5|34805.5|34946.5|34805.5|34941.1|34800.1|30
1625663130000|2021-07-07 13:05:30|34944.2|34803.2|34942.4|34801.4|34948.8|34807.8|34941.2|34800.2|32
1625663140000|2021-07-07 13:05:40|34941.2|34800.2|34946.4|34805.4|34946.7|34805.7|34941.2|34800.2|27
1625663150000|2021-07-07 13:05:50|34945.7|34804.7|34948.7|34807.7|34948.7|34807.7|34944.2|34803.2|29
1625663160000|2021-07-07 13:06:00|34948.5|34807.5|34950.1|34809.1|34952|34811|34947.6|34806.6|15
1625663170000|2021-07-07 13:06:10|34950.3|34809.3|34952.9|34811.9|34958.6|34817.6|34947.5|34806.5|21
1625663180000|2021-07-07 13:06:20|34952.3|34811.3|34952.5|34811.5|34959.1|34818.1|34952.3|34811.3|19
1625663190000|2021-07-07 13:06:30|34953.9|34812.9|34956.7|34815.7|34962.3|34821.3|34952.3|34811.3|23
1625663200000|2021-07-07 13:06:40|34960.1|34819.1|34934.4|34793.4|34961.7|34820.7|34934.4|34793.4|30
1625663210000|2021-07-07 13:06:50|34934.5|34793.5|34920.4|34779.4|34934.5|34793.5|34919.9|34778.9|20
1625663220000|2021-07-07 13:07:00|34920.6|34779.6|34919.5|34778.5|34921.7|34780.7|34919.5|34778.5|15
1625663230000|2021-07-07 13:07:10|34919|34778|34879.3|34738.3|34919|34778|34879.3|34738.3|38
1625663240000|2021-07-07 13:07:20|34879|34738|34895.7|34754.7|34897.8|34756.8|34874.8|34733.8|38
1625663250000|2021-07-07 13:07:30|34895.5|34754.5|34876.9|34735.9|34895.8|34754.8|34876.3|34735.3|31
1625663260000|2021-07-07 13:07:40|34877|34736|34879.1|34738.1|34885.3|34744.3|34876.3|34735.3|33
1625663270000|2021-07-07 13:07:50|34878|34737|34854.5|34713.5|34880.8|34739.8|34854.5|34713.5|36
1625663280000|2021-07-07 13:08:00|34852.7|34711.7|34874.3|34733.3|34879|34738|34848|34707|37
1625663290000|2021-07-07 13:08:10|34872.9|34731.9|34868.5|34727.5|34874.9|34733.9|34865.1|34724.1|23
1625663300000|2021-07-07 13:08:20|34868.8|34727.8|34852.9|34711.9|34869.2|34728.2|34852.9|34711.9|20
1625663310000|2021-07-07 13:08:30|34855.8|34714.8|34844.6|34703.6|34855.8|34714.8|34844.5|34703.5|26
1625663320000|2021-07-07 13:08:40|34844.9|34703.9|34831.6|34690.6|34844.9|34703.9|34826.4|34685.4|35
1625663330000|2021-07-07 13:08:50|34831.3|34690.3|34834|34693|34837.6|34696.6|34828.4|34687.4|34
1625663340000|2021-07-07 13:09:00|34833.5|34692.5|34843|34702|34843|34702|34831.7|34690.7|28
1625663350000|2021-07-07 13:09:10|34838.8|34697.8|34838.3|34697.3|34839|34698|34835.5|34694.5|23
1625663360000|2021-07-07 13:09:20|34835.7|34694.7|34849.7|34708.7|34852|34711|34835.6|34694.6|24
1625663370000|2021-07-07 13:09:30|34847.3|34706.3|34847.9|34706.9|34849.7|34708.7|34847.3|34706.3|5
1625663380000|2021-07-07 13:09:40|34847.6|34706.6|34833.8|34692.8|34849.7|34708.7|34833|34692|21
1625663390000|2021-07-07 13:09:50|34833.7|34692.7|34831|34690|34833.7|34692.7|34828.3|34687.3|20
1625663400000|2021-07-07 13:10:00|34830.8|34689.8|34775.2|34634.2|34831|34690|34775.2|34634.2|36
1625663410000|2021-07-07 13:10:10|34774.3|34633.3|34785.5|34644.5|34801.8|34660.8|34773.3|34632.3|35
1625663420000|2021-07-07 13:10:20|34786|34645|34775.3|34634.3|34787.7|34646.7|34773|34632|26
1625663430000|2021-07-07 13:10:30|34774.1|34633.1|34798|34657|34798.1|34657.1|34773.6|34632.6|33
1625663440000|2021-07-07 13:10:40|34798.6|34657.6|34788.3|34647.3|34799.6|34658.6|34786.1|34645.1|37
1625663450000|2021-07-07 13:10:50|34788|34647|34794.6|34653.6|34797.3|34656.3|34782.7|34641.7|22
1625663460000|2021-07-07 13:11:00|34795.9|34654.9|34791.9|34650.9|34797.6|34656.6|34788.5|34647.5|29
1625663470000|2021-07-07 13:11:10|34791.7|34650.7|34784.6|34643.6|34791.8|34650.8|34783.1|34642.1|26
1625663480000|2021-07-07 13:11:20|34789.1|34648.1|34798.2|34657.2|34802.7|34661.7|34789.1|34648.1|31
1625663490000|2021-07-07 13:11:30|34797.6|34656.6|34802.9|34661.9|34805.7|34664.7|34797|34656|28
1625663500000|2021-07-07 13:11:40|34800.7|34659.7|34807.1|34666.1|34807.7|34666.7|34800.7|34659.7|25
1625663510000|2021-07-07 13:11:50|34806.3|34665.3|34808.8|34667.8|34811.1|34670.1|34806.3|34665.3|25
1625663520000|2021-07-07 13:12:00|34809|34668|34812|34671|34812|34671|34808.8|34667.8|12
1625663530000|2021-07-07 13:12:10|34809.5|34668.5|34822.3|34681.3|34824.2|34683.2|34809.5|34668.5|22
1625663540000|2021-07-07 13:12:20|34822.6|34681.6|34830.6|34689.6|34830.6|34689.6|34812.9|34671.9|20
1625663550000|2021-07-07 13:12:30|34839.8|34698.8|34829.5|34688.5|34839.8|34698.8|34821.2|34680.2|35
1625663560000|2021-07-07 13:12:40|34828.6|34687.6|34835.6|34694.6|34835.7|34694.7|34828.1|34687.1|24
1625663570000|2021-07-07 13:12:50|34835.7|34694.7|34819.3|34678.3|34835.7|34694.7|34819.3|34678.3|15
1625663580000|2021-07-07 13:13:00|34820|34679|34833.8|34692.8|34837.1|34696.1|34818.1|34677.1|28
1625663590000|2021-07-07 13:13:10|34836.2|34695.2|34843.5|34702.5|34846|34705|34836.2|34695.2|20
1625663600000|2021-07-07 13:13:20|34845.6|34704.6|34845.8|34704.8|34848.6|34707.6|34843.6|34702.6|21
1625663610000|2021-07-07 13:13:30|34846.7|34705.7|34843.6|34702.6|34846.8|34705.8|34842.4|34701.4|15
1625663620000|2021-07-07 13:13:40|34843.5|34702.5|34846.5|34705.5|34846.6|34705.6|34843.2|34702.2|23
1625663630000|2021-07-07 13:13:50|34846.7|34705.7|34844.6|34703.6|34846.7|34705.7|34844.5|34703.5|11
1625663640000|2021-07-07 13:14:00|34844.7|34703.7|34846.8|34705.8|34847.9|34706.9|34844.3|34703.3|12
1625663650000|2021-07-07 13:14:10|34846.4|34705.4|34846.4|34705.4|34846.4|34705.4|34846.3|34705.3|3
1625663660000|2021-07-07 13:14:20|34847.2|34706.2|34848.1|34707.1|34848.1|34707.1|34847.2|34706.2|7
1625663670000|2021-07-07 13:14:30|34849.3|34708.3|34847.9|34706.9|34849.3|34708.3|34847.9|34706.9|6
1625663680000|2021-07-07 13:14:40|34849.3|34708.3|34848.6|34707.6|34849.4|34708.4|34847.7|34706.7|17
1625663690000|2021-07-07 13:14:50|34848.7|34707.7|34848.1|34707.1|34850.2|34709.2|34847.8|34706.8|7
1625663700000|2021-07-07 13:15:00|34848.7|34707.7|34810.5|34669.5|34849.2|34708.2|34810.5|34669.5|30
1625663710000|2021-07-07 13:15:10|34808.7|34667.7|34808.9|34667.9|34822|34681|34808.7|34667.7|29
1625663720000|2021-07-07 13:15:20|34802.3|34661.3|34792.2|34651.2|34802.4|34661.4|34789.9|34648.9|23
1625663730000|2021-07-07 13:15:30|34792.1|34651.1|34795.4|34654.4|34795.4|34654.4|34791.5|34650.5|20
1625663740000|2021-07-07 13:15:40|34796.4|34655.4|34806|34665|34807.5|34666.5|34796.4|34655.4|29
1625663750000|2021-07-07 13:15:50|34806.2|34665.2|34818.1|34677.1|34818.3|34677.3|34804.6|34663.6|27
1625663760000|2021-07-07 13:16:00|34817.5|34676.5|34824.1|34683.1|34824.2|34683.2|34816.7|34675.7|34
1625663770000|2021-07-07 13:16:10|34824.7|34683.7|34825.4|34684.4|34827.7|34686.7|34822.3|34681.3|29
1625663780000|2021-07-07 13:16:20|34825.2|34684.2|34829|34688|34833.4|34692.4|34825.2|34684.2|31
1625663790000|2021-07-07 13:16:30|34825|34684|34809.7|34668.7|34825|34684|34809.2|34668.2|31
1625663800000|2021-07-07 13:16:40|34809.6|34668.6|34802|34661|34809.6|34668.6|34799.8|34658.8|23
1625663810000|2021-07-07 13:16:50|34801.7|34660.7|34804.7|34663.7|34805.3|34664.3|34801.3|34660.3|27
1625663820000|2021-07-07 13:17:00|34804.9|34663.9|34804.8|34663.8|34809.5|34668.5|34804.1|34663.1|28
1625663830000|2021-07-07 13:17:10|34804.7|34663.7|34804.5|34663.5|34806.1|34665.1|34802.9|34661.9|25
1625663840000|2021-07-07 13:17:20|34804.8|34663.8|34810.1|34669.1|34813.2|34672.2|34804.5|34663.5|23
1625663850000|2021-07-07 13:17:30|34810.2|34669.2|34813.7|34672.7|34815|34674|34810.2|34669.2|13
1625663860000|2021-07-07 13:17:40|34815|34674|34812.9|34671.9|34819.2|34678.2|34812.9|34671.9|19
1625663870000|2021-07-07 13:17:50|34814.5|34673.5|34813.1|34672.1|34816.7|34675.7|34813.1|34672.1|16
1625663880000|2021-07-07 13:18:00|34813.9|34672.9|34818.9|34677.9|34818.9|34677.9|34813.2|34672.2|19
1625663890000|2021-07-07 13:18:10|34819.3|34678.3|34818.1|34677.1|34819.3|34678.3|34817.5|34676.5|26
1625663900000|2021-07-07 13:18:20|34817.3|34676.3|34817.7|34676.7|34818.6|34677.6|34817|34676|21
1625663910000|2021-07-07 13:18:30|34818.1|34677.1|34817.3|34676.3|34818.1|34677.1|34817|34676|21
1625663920000|2021-07-07 13:18:40|34817.5|34676.5|34818.2|34677.2|34818.2|34677.2|34817.3|34676.3|14
1625663930000|2021-07-07 13:18:50|34817.7|34676.7|34803.4|34662.4|34817.7|34676.7|34802.7|34661.7|17
1625663940000|2021-07-07 13:19:00|34803.2|34662.2|34803.7|34662.7|34804.6|34663.6|34802.4|34661.4|15
1625663950000|2021-07-07 13:19:10|34803.6|34662.6|34790.8|34649.8|34803.6|34662.6|34790.8|34649.8|9
1625663960000|2021-07-07 13:19:20|34788.8|34647.8|34780.9|34639.9|34788.8|34647.8|34777.4|34636.4|11
1625663970000|2021-07-07 13:19:30|34781.1|34640.1|34789.7|34648.7|34793.4|34652.4|34780.1|34639.1|28
1625663980000|2021-07-07 13:19:40|34790.5|34649.5|34791.8|34650.8|34792.6|34651.6|34790.2|34649.2|21
1625663990000|2021-07-07 13:19:50|34791.4|34650.4|34791.8|34650.8|34792.5|34651.5|34790.5|34649.5|22
1625664000000|2021-07-07 13:20:00|34791.7|34650.7|34799.9|34658.9|34804.8|34663.8|34789|34648|28
1625664010000|2021-07-07 13:20:10|34800|34659|34801.7|34660.7|34803|34662|34798|34657|18
1625664020000|2021-07-07 13:20:20|34801|34660|34802.3|34661.3|34802.3|34661.3|34798.2|34657.2|16
1625664030000|2021-07-07 13:20:30|34802.4|34661.4|34800.5|34659.5|34803.7|34662.7|34800.5|34659.5|18
1625664040000|2021-07-07 13:20:40|34801.4|34660.4|34801.3|34660.3|34803.1|34662.1|34800.6|34659.6|13
1625664050000|2021-07-07 13:20:50|34802.1|34661.1|34803.4|34662.4|34804|34663|34802.1|34661.1|6
1625664060000|2021-07-07 13:21:00|34803.3|34662.3|34805.6|34664.6|34805.6|34664.6|34801.7|34660.7|7
1625664070000|2021-07-07 13:21:10|34805.8|34664.8|34817.4|34676.4|34817.4|34676.4|34802.8|34661.8|16
1625664080000|2021-07-07 13:21:20|34816.6|34675.6|34819.4|34678.4|34821|34680|34815.7|34674.7|24
1625664090000|2021-07-07 13:21:30|34819.3|34678.3|34815.6|34674.6|34820|34679|34815.5|34674.5|20
1625664100000|2021-07-07 13:21:40|34815.1|34674.1|34810.5|34669.5|34815.1|34674.1|34803.7|34662.7|26
1625664110000|2021-07-07 13:21:50|34811.1|34670.1|34797.6|34656.6|34811.5|34670.5|34797|34656|26
1625664120000|2021-07-07 13:22:00|34798.1|34657.1|34793.6|34652.6|34799.5|34658.5|34786.7|34645.7|33
1625664130000|2021-07-07 13:22:10|34793.7|34652.7|34800.6|34659.6|34803|34662|34792.8|34651.8|29
1625664140000|2021-07-07 13:22:20|34800.5|34659.5|34800.7|34659.7|34800.8|34659.8|34800.4|34659.4|7
1625664150000|2021-07-07 13:22:30|34801|34660|34805.6|34664.6|34811.3|34670.3|34801|34660|26
1625664160000|2021-07-07 13:22:40|34805.2|34664.2|34801.7|34660.7|34805.6|34664.6|34801.7|34660.7|22
1625664170000|2021-07-07 13:22:50|34799.6|34658.6|34809.6|34668.6|34809.6|34668.6|34799.6|34658.6|5
1625664180000|2021-07-07 13:23:00|34810.8|34669.8|34813.3|34672.3|34813.3|34672.3|34810.8|34669.8|11
1625664190000|2021-07-07 13:23:10|34813.5|34672.5|34817.1|34676.1|34818.1|34677.1|34813.4|34672.4|12
1625664200000|2021-07-07 13:23:20|34817|34676|34818.3|34677.3|34820.9|34679.9|34817|34676|24
1625664210000|2021-07-07 13:23:30|34817.9|34676.9|34798.3|34657.3|34820.7|34679.7|34797.6|34656.6|20
1625664220000|2021-07-07 13:23:40|34796|34655|34789.8|34648.8|34798.6|34657.6|34785.9|34644.9|16
1625664230000|2021-07-07 13:23:50|34789.7|34648.7|34786.3|34645.3|34789.7|34648.7|34784.6|34643.6|15
1625664240000|2021-07-07 13:24:00|34786.1|34645.1|34764.3|34623.3|34786.1|34645.1|34747.2|34606.2|20
1625664250000|2021-07-07 13:24:10|34763.6|34622.6|34744.5|34603.5|34763.6|34622.6|34721.7|34580.7|32
1625664260000|2021-07-07 13:24:20|34744.9|34603.9|34766.1|34625.1|34767.8|34626.8|34744.9|34603.9|37
1625664270000|2021-07-07 13:24:30|34768.3|34627.3|34771.4|34630.4|34773.3|34632.3|34766.7|34625.7|24
1625664280000|2021-07-07 13:24:40|34771.3|34630.3|34776.7|34635.7|34780.1|34639.1|34769|34628|35
1625664290000|2021-07-07 13:24:50|34781|34640|34772.1|34631.1|34781.5|34640.5|34771|34630|32
1625664300000|2021-07-07 13:25:00|34770.7|34629.7|34779.6|34638.6|34780.2|34639.2|34770.3|34629.3|32
1625664310000|2021-07-07 13:25:10|34779.7|34638.7|34778.4|34637.4|34780.4|34639.4|34776.3|34635.3|25
1625664320000|2021-07-07 13:25:20|34780.1|34639.1|34775.5|34634.5|34782.5|34641.5|34775.1|34634.1|17
1625664330000|2021-07-07 13:25:30|34775.6|34634.6|34776.2|34635.2|34777.2|34636.2|34775.6|34634.6|9
1625664340000|2021-07-07 13:25:40|34776.4|34635.4|34776.8|34635.8|34779.5|34638.5|34776.4|34635.4|11
1625664350000|2021-07-07 13:25:50|34779.6|34638.6|34776.6|34635.6|34779.6|34638.6|34776.6|34635.6|8
1625664360000|2021-07-07 13:26:00|34783.2|34642.2|34780.3|34639.3|34783.2|34642.2|34775.3|34634.3|20
1625664370000|2021-07-07 13:26:10|34781.3|34640.3|34788.8|34647.8|34789.6|34648.6|34780.9|34639.9|21
1625664380000|2021-07-07 13:26:20|34787.1|34646.1|34789.6|34648.6|34793.6|34652.6|34786.1|34645.1|18
1625664390000|2021-07-07 13:26:30|34788.1|34647.1|34792|34651|34798.5|34657.5|34788.1|34647.1|18
1625664400000|2021-07-07 13:26:40|34792.7|34651.7|34796.8|34655.8|34797.1|34656.1|34792.7|34651.7|8
1625664410000|2021-07-07 13:26:50|34797.1|34656.1|34799.1|34658.1|34801.6|34660.6|34796.4|34655.4|12
1625664420000|2021-07-07 13:27:00|34805.3|34664.3|34807.6|34666.6|34808.5|34667.5|34805.1|34664.1|11
1625664430000|2021-07-07 13:27:10|34809.7|34668.7|34811.4|34670.4|34811.5|34670.5|34809|34668|13
1625664440000|2021-07-07 13:27:20|34810|34669|34813|34672|34813|34672|34810|34669|8
1625664450000|2021-07-07 13:27:30|34812.4|34671.4|34805.8|34664.8|34814|34673|34805.8|34664.8|17
1625664460000|2021-07-07 13:27:40|34803.7|34662.7|34802.8|34661.8|34804.1|34663.1|34801.7|34660.7|18
1625664470000|2021-07-07 13:27:50|34803.3|34662.3|34804.1|34663.1|34804.7|34663.7|34803.3|34662.3|11
1625664480000|2021-07-07 13:28:00|34804.6|34663.6|34804.3|34663.3|34806.8|34665.8|34802.2|34661.2|19
1625664490000|2021-07-07 13:28:10|34804|34663|34798|34657|34804.3|34663.3|34795.5|34654.5|16
1625664500000|2021-07-07 13:28:20|34798.6|34657.6|34810.9|34669.9|34812|34671|34798.3|34657.3|13
1625664510000|2021-07-07 13:28:30|34811.2|34670.2|34810|34669|34812|34671|34801.4|34660.4|17
1625664520000|2021-07-07 13:28:40|34809.3|34668.3|34803.6|34662.6|34811|34670|34802.9|34661.9|20
1625664530000|2021-07-07 13:28:50|34803.4|34662.4|34801|34660|34803.4|34662.4|34790.8|34649.8|23
1625664540000|2021-07-07 13:29:00|34801.1|34660.1|34814.8|34673.8|34814.8|34673.8|34800.8|34659.8|27
1625664550000|2021-07-07 13:29:10|34814.4|34673.4|34814.3|34673.3|34815.4|34674.4|34812.9|34671.9|20
1625664560000|2021-07-07 13:29:20|34814.5|34673.5|34815.2|34674.2|34815.2|34674.2|34814.2|34673.2|9
1625664570000|2021-07-07 13:29:30|34815.9|34674.9|34818.8|34677.8|34819|34678|34814.4|34673.4|15
1625664580000|2021-07-07 13:29:40|34818.3|34677.3|34810|34669|34818.3|34677.3|34807.8|34666.8|12
1625664590000|2021-07-07 13:29:50|34808.4|34667.4|34814.3|34673.3|34814.5|34673.5|34807.4|34666.4|22
1625664600000|2021-07-07 13:30:00|34814.4|34673.4|34811.5|34670.5|34814.5|34673.5|34810.4|34669.4|20
1625664610000|2021-07-07 13:30:10|34812.5|34671.5|34816.1|34675.1|34816.1|34675.1|34812.5|34671.5|18
1625664620000|2021-07-07 13:30:20|34816.5|34675.5|34820.7|34679.7|34820.7|34679.7|34814.9|34673.9|18
1625664630000|2021-07-07 13:30:30|34820.2|34679.2|34822.2|34681.2|34822.3|34681.3|34818.5|34677.5|18
1625664640000|2021-07-07 13:30:40|34822|34681|34820.3|34679.3|34823.4|34682.4|34820.2|34679.2|14
1625664650000|2021-07-07 13:30:50|34820.4|34679.4|34821.1|34680.1|34822.1|34681.1|34820.4|34679.4|14
1625664660000|2021-07-07 13:31:00|34820.8|34679.8|34818|34677|34822.6|34681.6|34817.3|34676.3|16
1625664670000|2021-07-07 13:31:10|34818.1|34677.1|34810.2|34669.2|34820.5|34679.5|34810.2|34669.2|19
1625664680000|2021-07-07 13:31:20|34810.5|34669.5|34821.7|34680.7|34821.7|34680.7|34810.5|34669.5|25
1625664690000|2021-07-07 13:31:30|34823.2|34682.2|34823|34682|34824.6|34683.6|34822|34681|15
1625664700000|2021-07-07 13:31:40|34823.1|34682.1|34827.1|34686.1|34827.1|34686.1|34822.5|34681.5|19
1625664710000|2021-07-07 13:31:50|34826.6|34685.6|34799|34658|34829.7|34688.7|34799|34658|24
1625664720000|2021-07-07 13:32:00|34799.2|34658.2|34802.7|34661.7|34802.7|34661.7|34799.2|34658.2|16
1625664730000|2021-07-07 13:32:10|34802.1|34661.1|34806.6|34665.6|34806.6|34665.6|34800.3|34659.3|17
1625664740000|2021-07-07 13:32:20|34806.7|34665.7|34807.8|34666.8|34808.1|34667.1|34806|34665|16
1625664750000|2021-07-07 13:32:30|34808.1|34667.1|34811.9|34670.9|34811.9|34670.9|34808.1|34667.1|18
1625664760000|2021-07-07 13:32:40|34812.8|34671.8|34811|34670|34816.2|34675.2|34810.6|34669.6|18
1625664770000|2021-07-07 13:32:50|34810.8|34669.8|34812.3|34671.3|34814.7|34673.7|34804.9|34663.9|19
1625664780000|2021-07-07 13:33:00|34812.2|34671.2|34818.7|34677.7|34818.7|34677.7|34811.8|34670.8|14
1625664790000|2021-07-07 13:33:10|34819.1|34678.1|34823.4|34682.4|34824.2|34683.2|34818.5|34677.5|14
1625664800000|2021-07-07 13:33:20|34825.2|34684.2|34825.4|34684.4|34827.7|34686.7|34824.8|34683.8|16
1625664810000|2021-07-07 13:33:30|34825|34684|34823.6|34682.6|34825|34684|34823.6|34682.6|7
1625664820000|2021-07-07 13:33:40|34823|34682|34819.5|34678.5|34823|34682|34818.8|34677.8|13
1625664830000|2021-07-07 13:33:50|34820.3|34679.3|34818.7|34677.7|34822.6|34681.6|34817.7|34676.7|22
1625664840000|2021-07-07 13:34:00|34817.4|34676.4|34816.4|34675.4|34817.6|34676.6|34816.4|34675.4|11
1625664850000|2021-07-07 13:34:10|34816.3|34675.3|34800.9|34659.9|34816.3|34675.3|34799.1|34658.1|19
1625664860000|2021-07-07 13:34:20|34799.5|34658.5|34807.8|34666.8|34809.1|34668.1|34796.9|34655.9|19
1625664870000|2021-07-07 13:34:30|34808|34667|34810.9|34669.9|34812.9|34671.9|34806.5|34665.5|17
1625664880000|2021-07-07 13:34:40|34810.7|34669.7|34811.2|34670.2|34812.7|34671.7|34810.7|34669.7|6
1625664890000|2021-07-07 13:34:50|34810.9|34669.9|34818.3|34677.3|34818.3|34677.3|34810.3|34669.3|17
1625664900000|2021-07-07 13:35:00|34818.1|34677.1|34818.8|34677.8|34821.2|34680.2|34815.9|34674.9|11
1625664910000|2021-07-07 13:35:10|34818.9|34677.9|34816.7|34675.7|34821.3|34680.3|34816.7|34675.7|15
1625664920000|2021-07-07 13:35:20|34816.8|34675.8|34827.1|34686.1|34827.1|34686.1|34816.8|34675.8|12
1625664930000|2021-07-07 13:35:30|34823.2|34682.2|34831.7|34690.7|34834.5|34693.5|34823.2|34682.2|20
1625664940000|2021-07-07 13:35:40|34834|34693|34846.8|34705.8|34850.9|34709.9|34834|34693|14
1625664950000|2021-07-07 13:35:50|34846.2|34705.2|34843.8|34702.8|34846.7|34705.7|34841.1|34700.1|25
1625664960000|2021-07-07 13:36:00|34843.5|34702.5|34844.9|34703.9|34846.4|34705.4|34843.1|34702.1|14
1625664970000|2021-07-07 13:36:10|34844.8|34703.8|34848.5|34707.5|34850.4|34709.4|34844.8|34703.8|15
1625664980000|2021-07-07 13:36:20|34846.9|34705.9|34848|34707|34849.5|34708.5|34846.9|34705.9|13
1625664990000|2021-07-07 13:36:30|34848.1|34707.1|34848.4|34707.4|34848.4|34707.4|34844.3|34703.3|10
1625665000000|2021-07-07 13:36:40|34847.4|34706.4|34828.3|34687.3|34847.4|34706.4|34828.3|34687.3|17
1625665010000|2021-07-07 13:36:50|34827.6|34686.6|34831|34690|34831|34690|34826|34685|12
1625665020000|2021-07-07 13:37:00|34830.2|34689.2|34842.3|34701.3|34842.3|34701.3|34830.2|34689.2|21
1625665030000|2021-07-07 13:37:10|34842.7|34701.7|34839.7|34698.7|34843|34702|34839.7|34698.7|15
1625665040000|2021-07-07 13:37:20|34839.4|34698.4|34835.1|34694.1|34839.4|34698.4|34832.5|34691.5|21
1625665050000|2021-07-07 13:37:30|34834.5|34693.5|34829.9|34688.9|34835.4|34694.4|34829.9|34688.9|20
1625665060000|2021-07-07 13:37:40|34827.6|34686.6|34829.5|34688.5|34829.5|34688.5|34827|34686|13
1625665070000|2021-07-07 13:37:50|34828.4|34687.4|34832.6|34691.6|34832.6|34691.6|34828.2|34687.2|16
1625665080000|2021-07-07 13:38:00|34831.6|34690.6|34831.4|34690.4|34832.1|34691.1|34830.1|34689.1|14
1625665090000|2021-07-07 13:38:10|34832|34691|34832.6|34691.6|34833.1|34692.1|34831.4|34690.4|5
1625665100000|2021-07-07 13:38:20|34832.4|34691.4|34831.9|34690.9|34832.4|34691.4|34831.4|34690.4|6
1625665110000|2021-07-07 13:38:30|34831.7|34690.7|34821.8|34680.8|34832.1|34691.1|34821.8|34680.8|9
1625665120000|2021-07-07 13:38:40|34821.7|34680.7|34818.2|34677.2|34821.7|34680.7|34818.2|34677.2|15
1625665130000|2021-07-07 13:38:50|34819.2|34678.2|34816.4|34675.4|34820.5|34679.5|34814.3|34673.3|10
1625665140000|2021-07-07 13:39:00|34816.7|34675.7|34819.5|34678.5|34819.5|34678.5|34815.2|34674.2|12
1625665150000|2021-07-07 13:39:10|34816.7|34675.7|34816.3|34675.3|34819.5|34678.5|34814.7|34673.7|4
1625665160000|2021-07-07 13:39:20|34819|34678|34806.2|34665.2|34819.4|34678.4|34806.2|34665.2|16
1625665170000|2021-07-07 13:39:30|34808|34667|34806.8|34665.8|34809.6|34668.6|34806.8|34665.8|6
1625665180000|2021-07-07 13:39:40|34807|34666|34805.6|34664.6|34807.2|34666.2|34805.6|34664.6|5
1625665190000|2021-07-07 13:39:50|34805.5|34664.5|34807.3|34666.3|34807.8|34666.8|34805.3|34664.3|10
1625665200000|2021-07-07 13:40:00|34808|34667|34803.9|34662.9|34808|34667|34803.9|34662.9|13
1625665210000|2021-07-07 13:40:10|34804.1|34663.1|34806.8|34665.8|34806.8|34665.8|34804.1|34663.1|6
1625665220000|2021-07-07 13:40:20|34806.6|34665.6|34814.7|34673.7|34816.7|34675.7|34806.6|34665.6|11
1625665230000|2021-07-07 13:40:30|34815.4|34674.4|34813.6|34672.6|34815.5|34674.5|34811.8|34670.8|12
1625665240000|2021-07-07 13:40:40|34813.5|34672.5|34814.5|34673.5|34814.5|34673.5|34813.5|34672.5|5
1625665250000|2021-07-07 13:40:50|34809.6|34668.6|34809.6|34668.6|34809.6|34668.6|34809.6|34668.6|1
1625665260000|2021-07-07 13:41:00|34810.8|34669.8|34813.7|34672.7|34813.7|34672.7|34809.6|34668.6|3
1625665270000|2021-07-07 13:41:10|34813.9|34672.9|34809.6|34668.6|34813.9|34672.9|34809.6|34668.6|4
1625665280000|2021-07-07 13:41:20|34808.4|34667.4|34806.2|34665.2|34808.5|34667.5|34805.3|34664.3|7
1625665290000|2021-07-07 13:41:30|34806|34665|34810|34669|34810.1|34669.1|34805.6|34664.6|15
1625665300000|2021-07-07 13:41:40|34808|34667|34809.6|34668.6|34810.1|34669.1|34808|34667|7
1625665310000|2021-07-07 13:41:50|34806.1|34665.1|34807.4|34666.4|34807.4|34666.4|34805.3|34664.3|13
1625665320000|2021-07-07 13:42:00|34807.5|34666.5|34808.9|34667.9|34808.9|34667.9|34807.5|34666.5|3
1625665330000|2021-07-07 13:42:10|34809.6|34668.6|34816.9|34675.9|34817|34676|34809.6|34668.6|8
1625665340000|2021-07-07 13:42:20|34816.8|34675.8|34820.2|34679.2|34820.2|34679.2|34814.9|34673.9|7
1625665350000|2021-07-07 13:42:30|34820.1|34679.1|34815.7|34674.7|34820.3|34679.3|34815.4|34674.4|16
1625665360000|2021-07-07 13:42:40|34817|34676|34815.8|34674.8|34820.1|34679.1|34813.4|34672.4|10
1625665370000|2021-07-07 13:42:50|34815.7|34674.7|34812.1|34671.1|34815.7|34674.7|34812.1|34671.1|11
1625665380000|2021-07-07 13:43:00|34812|34671|34815.5|34674.5|34815.8|34674.8|34809.7|34668.7|10
1625665390000|2021-07-07 13:43:10|34815.8|34674.8|34815.2|34674.2|34816|34675|34815.2|34674.2|7
1625665400000|2021-07-07 13:43:20|34815.7|34674.7|34814|34673|34816.2|34675.2|34814|34673|6
1625665410000|2021-07-07 13:43:30|34813.7|34672.7|34812.6|34671.6|34814.9|34673.9|34812.6|34671.6|11
1625665420000|2021-07-07 13:43:40|34812.7|34671.7|34811.8|34670.8|34812.7|34671.7|34811.8|34670.8|3
1625665430000|2021-07-07 13:43:50|34811.4|34670.4|34814.5|34673.5|34814.6|34673.6|34806|34665|14
1625665440000|2021-07-07 13:44:00|34815.7|34674.7|34819.5|34678.5|34819.5|34678.5|34815.6|34674.6|13
1625665450000|2021-07-07 13:44:10|34820|34679|34819.1|34678.1|34820.6|34679.6|34819.1|34678.1|14
1625665460000|2021-07-07 13:44:20|34820.4|34679.4|34820.5|34679.5|34821.1|34680.1|34820.3|34679.3|8
1625665470000|2021-07-07 13:44:30|34820.6|34679.6|34819|34678|34820.6|34679.6|34819|34678|7
1625665480000|2021-07-07 13:44:40|34818.5|34677.5|34798.7|34657.7|34820|34679|34798.7|34657.7|14
1625665490000|2021-07-07 13:44:50|34798.6|34657.6|34803.7|34662.7|34803.7|34662.7|34798.6|34657.6|23
1625665500000|2021-07-07 13:45:00|34804|34663|34808.7|34667.7|34808.7|34667.7|34804|34663|6
1625665510000|2021-07-07 13:45:10|34809.3|34668.3|34810.7|34669.7|34810.7|34669.7|34809|34668|9
1625665520000|2021-07-07 13:45:20|34811.2|34670.2|34810.9|34669.9|34819|34678|34809.3|34668.3|25
1625665530000|2021-07-07 13:45:30|34810|34669|34810.1|34669.1|34810.5|34669.5|34809.1|34668.1|16
1625665540000|2021-07-07 13:45:40|34809.6|34668.6|34812.9|34671.9|34814.2|34673.2|34807.2|34666.2|21
1625665550000|2021-07-07 13:45:50|34810.6|34669.6|34811.6|34670.6|34812.4|34671.4|34809.7|34668.7|15
1625665560000|2021-07-07 13:46:00|34811.7|34670.7|34810.9|34669.9|34812|34671|34810.9|34669.9|8
1625665570000|2021-07-07 13:46:10|34811.2|34670.2|34809|34668|34811.2|34670.2|34809|34668|6
1625665580000|2021-07-07 13:46:20|34808.8|34667.8|34807.8|34666.8|34808.8|34667.8|34804.3|34663.3|20
1625665590000|2021-07-07 13:46:30|34808|34667|34810.7|34669.7|34810.7|34669.7|34808|34667|8
1625665600000|2021-07-07 13:46:40|34810.2|34669.2|34811.1|34670.1|34811.1|34670.1|34808.7|34667.7|12
1625665610000|2021-07-07 13:46:50|34810.6|34669.6|34811.1|34670.1|34811.1|34670.1|34809.4|34668.4|15
1625665620000|2021-07-07 13:47:00|34810.5|34669.5|34809.7|34668.7|34811.4|34670.4|34809.7|34668.7|13
1625665630000|2021-07-07 13:47:10|34809.8|34668.8|34809.7|34668.7|34809.8|34668.8|34809.7|34668.7|8
1625665640000|2021-07-07 13:47:20|34809.8|34668.8|34811.9|34670.9|34811.9|34670.9|34809.8|34668.8|13
1625665650000|2021-07-07 13:47:30|34813.4|34672.4|34811.9|34670.9|34813.4|34672.4|34811.2|34670.2|9
1625665660000|2021-07-07 13:47:40|34812|34671|34818|34677|34818|34677|34812|34671|12
1625665670000|2021-07-07 13:47:50|34818.3|34677.3|34826.5|34685.5|34826.6|34685.6|34818.3|34677.3|20
1625665680000|2021-07-07 13:48:00|34825.6|34684.6|34828.5|34687.5|34829.9|34688.9|34822.6|34681.6|20
1625665690000|2021-07-07 13:48:10|34827.8|34686.8|34830|34689|34830|34689|34826|34685|17
1625665700000|2021-07-07 13:48:20|34829.9|34688.9|34829.6|34688.6|34830.7|34689.7|34829|34688|14
1625665710000|2021-07-07 13:48:30|34830.6|34689.6|34827.2|34686.2|34830.9|34689.9|34827.2|34686.2|21
1625665720000|2021-07-07 13:48:40|34827|34686|34830|34689|34830|34689|34825|34684|30
1625665730000|2021-07-07 13:48:50|34829.8|34688.8|34834.4|34693.4|34834.4|34693.4|34829.8|34688.8|15
1625665740000|2021-07-07 13:49:00|34834.7|34693.7|34840.7|34699.7|34840.7|34699.7|34833.9|34692.9|17
1625665750000|2021-07-07 13:49:10|34841.5|34700.5|34843.5|34702.5|34843.5|34702.5|34841.5|34700.5|7
1625665760000|2021-07-07 13:49:20|34843.6|34702.6|34842.2|34701.2|34843.6|34702.6|34841.3|34700.3|17
1625665770000|2021-07-07 13:49:30|34842.4|34701.4|34842.1|34701.1|34843.3|34702.3|34842.1|34701.1|11
1625665780000|2021-07-07 13:49:40|34841.9|34700.9|34845.6|34704.6|34845.6|34704.6|34840.9|34699.9|19
1625665790000|2021-07-07 13:49:50|34845.8|34704.8|34845|34704|34846|34705|34844.8|34703.8|19
1625665800000|2021-07-07 13:50:00|34843.6|34702.6|34823.7|34682.7|34843.6|34702.6|34823.7|34682.7|28
1625665810000|2021-07-07 13:50:10|34823.3|34682.3|34815.6|34674.6|34823.3|34682.3|34812.5|34671.5|20
1625665820000|2021-07-07 13:50:20|34815.7|34674.7|34827.1|34686.1|34827.9|34686.9|34815.7|34674.7|21
1625665830000|2021-07-07 13:50:30|34827|34686|34822|34681|34827.2|34686.2|34821|34680|27
1625665840000|2021-07-07 13:50:40|34821.9|34680.9|34823.2|34682.2|34823.2|34682.2|34821.7|34680.7|15
1625665850000|2021-07-07 13:50:50|34823.3|34682.3|34816.9|34675.9|34823.3|34682.3|34816.9|34675.9|9
1625665860000|2021-07-07 13:51:00|34821.1|34680.1|34824|34683|34824|34683|34821.1|34680.1|20
1625665870000|2021-07-07 13:51:10|34824.2|34683.2|34831.1|34690.1|34832|34691|34823.4|34682.4|25
1625665880000|2021-07-07 13:51:20|34831.4|34690.4|34831.6|34690.6|34832.6|34691.6|34829.4|34688.4|24
1625665890000|2021-07-07 13:51:30|34831.9|34690.9|34820.4|34679.4|34832|34691|34820.4|34679.4|29
1625665900000|2021-07-07 13:51:40|34823|34682|34818.9|34677.9|34823|34682|34818.7|34677.7|16
1625665910000|2021-07-07 13:51:50|34818.4|34677.4|34818.5|34677.5|34818.9|34677.9|34818.4|34677.4|5
1625665920000|2021-07-07 13:52:00|34813.8|34672.8|34811.2|34670.2|34815.1|34674.1|34810.3|34669.3|27
1625665930000|2021-07-07 13:52:10|34811.1|34670.1|34811.7|34670.7|34812.3|34671.3|34810|34669|17
1625665940000|2021-07-07 13:52:20|34812.6|34671.6|34811.7|34670.7|34812.6|34671.6|34811.1|34670.1|10
1625665950000|2021-07-07 13:52:30|34811.8|34670.8|34812.3|34671.3|34812.3|34671.3|34811.6|34670.6|5
1625665960000|2021-07-07 13:52:40|34810.7|34669.7|34817.3|34676.3|34817.7|34676.7|34809|34668|16
1625665970000|2021-07-07 13:52:50|34817.1|34676.1|34817.3|34676.3|34820|34679|34815.8|34674.8|22
1625665980000|2021-07-07 13:53:00|34817.2|34676.2|34818|34677|34819.4|34678.4|34817.2|34676.2|14
1625665990000|2021-07-07 13:53:10|34818.2|34677.2|34820.5|34679.5|34823.6|34682.6|34818.2|34677.2|18
1625666000000|2021-07-07 13:53:20|34820.4|34679.4|34820.1|34679.1|34820.4|34679.4|34819.9|34678.9|10
1625666010000|2021-07-07 13:53:30|34820|34679|34820.2|34679.2|34820.2|34679.2|34820|34679|5
1625666020000|2021-07-07 13:53:40|34820.1|34679.1|34825.6|34684.6|34825.6|34684.6|34820.1|34679.1|22
1625666030000|2021-07-07 13:53:50|34825.5|34684.5|34832.2|34691.2|34832.2|34691.2|34825.2|34684.2|15
1625666040000|2021-07-07 13:54:00|34832.3|34691.3|34832.8|34691.8|34834.3|34693.3|34832.3|34691.3|11
1625666050000|2021-07-07 13:54:10|34832.7|34691.7|34833.3|34692.3|34833.8|34692.8|34831.2|34690.2|12
1625666060000|2021-07-07 13:54:20|34833.6|34692.6|34833.4|34692.4|34834.2|34693.2|34832.9|34691.9|17
1625666070000|2021-07-07 13:54:30|34832|34691|34838.5|34697.5|34838.6|34697.6|34832|34691|25
1625666080000|2021-07-07 13:54:40|34838.4|34697.4|34837.6|34696.6|34838.4|34697.4|34835.5|34694.5|20
1625666090000|2021-07-07 13:54:50|34838.5|34697.5|34830.6|34689.6|34839.3|34698.3|34830.6|34689.6|10
1625666100000|2021-07-07 13:55:00|34830.7|34689.7|34829.2|34688.2|34831.5|34690.5|34828|34687|26
1625666110000|2021-07-07 13:55:10|34829.5|34688.5|34839.5|34698.5|34840.5|34699.5|34828.8|34687.8|26
1625666120000|2021-07-07 13:55:20|34839.4|34698.4|34836.6|34695.6|34839.4|34698.4|34835.3|34694.3|10
1625666130000|2021-07-07 13:55:30|34835.8|34694.8|34841|34700|34841|34700|34835.8|34694.8|5
1625666140000|2021-07-07 13:55:40|34841.4|34700.4|34839.6|34698.6|34842.6|34701.6|34839.6|34698.6|8
1625666150000|2021-07-07 13:55:50|34841.4|34700.4|34840.2|34699.2|34841.7|34700.7|34840.2|34699.2|9
1625666160000|2021-07-07 13:56:00|34840.5|34699.5|34848.3|34707.3|34848.4|34707.4|34839.9|34698.9|19
1625666170000|2021-07-07 13:56:10|34847.7|34706.7|34847.9|34706.9|34851.8|34710.8|34845.2|34704.2|11
1625666180000|2021-07-07 13:56:20|34845.7|34704.7|34847.1|34706.1|34848.2|34707.2|34845.7|34704.7|6
1625666190000|2021-07-07 13:56:30|34848.2|34707.2|34850.5|34709.5|34854.7|34713.7|34848.2|34707.2|17
1625666200000|2021-07-07 13:56:40|34850.4|34709.4|34851.1|34710.1|34854.9|34713.9|34850.3|34709.3|8
1625666210000|2021-07-07 13:56:50|34850.3|34709.3|34854.7|34713.7|34854.7|34713.7|34849.5|34708.5|18
1625666220000|2021-07-07 13:57:00|34854.4|34713.4|34855.3|34714.3|34857|34716|34854.1|34713.1|6
1625666230000|2021-07-07 13:57:10|34856.3|34715.3|34862.2|34721.2|34862.2|34721.2|34856.3|34715.3|18
1625666240000|2021-07-07 13:57:20|34862.3|34721.3|34864.1|34723.1|34864.2|34723.2|34862|34721|11
1625666250000|2021-07-07 13:57:30|34864.2|34723.2|34888.5|34747.5|34890.1|34749.1|34864.2|34723.2|18
1625666260000|2021-07-07 13:57:40|34888.6|34747.6|34888.5|34747.5|34891.2|34750.2|34885.6|34744.6|16
1625666270000|2021-07-07 13:57:50|34895.5|34754.5|34891.6|34750.6|34899.5|34758.5|34889.6|34748.6|16
1625666280000|2021-07-07 13:58:00|34890.6|34749.6|34913.7|34772.7|34919.6|34778.6|34884.5|34743.5|29
1625666290000|2021-07-07 13:58:10|34915|34774|34915.3|34774.3|34924.1|34783.1|34914.7|34773.7|20
1625666300000|2021-07-07 13:58:20|34916.3|34775.3|34917.3|34776.3|34918.4|34777.4|34903.5|34762.5|34
1625666310000|2021-07-07 13:58:30|34917.2|34776.2|34919.3|34778.3|34920.2|34779.2|34914.5|34773.5|20
1625666320000|2021-07-07 13:58:40|34920.5|34779.5|34913.6|34772.6|34920.6|34779.6|34912.5|34771.5|24
1625666330000|2021-07-07 13:58:50|34910.5|34769.5|34915.9|34774.9|34916.1|34775.1|34910.5|34769.5|18
1625666340000|2021-07-07 13:59:00|34915.7|34774.7|34913.5|34772.5|34924.8|34783.8|34913.5|34772.5|14
1625666350000|2021-07-07 13:59:10|34913.8|34772.8|34909.1|34768.1|34916.1|34775.1|34908|34767|24
1625666360000|2021-07-07 13:59:20|34908.1|34767.1|34913.8|34772.8|34915.2|34774.2|34908.1|34767.1|30
1625666370000|2021-07-07 13:59:30|34913.3|34772.3|34902.7|34761.7|34914.1|34773.1|34902.7|34761.7|26
1625666380000|2021-07-07 13:59:40|34903.1|34762.1|34903.9|34762.9|34903.9|34762.9|34903|34762|6
1625666390000|2021-07-07 13:59:50|34900.9|34759.9|34898.7|34757.7|34900.9|34759.9|34898.6|34757.6|12
1625666400000|2021-07-07 14:00:00|34898.9|34757.9|34897.5|34756.5|34899.9|34758.9|34892.7|34751.7|13
1625666410000|2021-07-07 14:00:10|34897.6|34756.6|34910.4|34769.4|34911.2|34770.2|34897.3|34756.3|25
1625666420000|2021-07-07 14:00:20|34910.6|34769.6|34907.1|34766.1|34911.3|34770.3|34905.5|34764.5|20
1625666430000|2021-07-07 14:00:30|34908.2|34767.2|34910.2|34769.2|34913.7|34772.7|34906.9|34765.9|23
1625666440000|2021-07-07 14:00:40|34910.7|34769.7|34923.3|34782.3|34923.3|34782.3|34907.5|34766.5|20
1625666450000|2021-07-07 14:00:50|34923.5|34782.5|34930.2|34789.2|34930.7|34789.7|34922.9|34781.9|24
1625666460000|2021-07-07 14:01:00|34930.7|34789.7|34934.4|34793.4|34937.3|34796.3|34930.5|34789.5|15
1625666470000|2021-07-07 14:01:10|34937.8|34796.8|34945.8|34804.8|34946.8|34805.8|34937.8|34796.8|20
1625666480000|2021-07-07 14:01:20|34945.7|34804.7|34935.6|34794.6|34947.5|34806.5|34932.3|34791.3|28
1625666490000|2021-07-07 14:01:30|34932.4|34791.4|34928.5|34787.5|34935.7|34794.7|34926.9|34785.9|21
1625666500000|2021-07-07 14:01:40|34930.3|34789.3|34919.5|34778.5|34932.1|34791.1|34915.9|34774.9|29
1625666510000|2021-07-07 14:01:50|34919.1|34778.1|34911|34770|34922.3|34781.3|34911|34770|16
1625666520000|2021-07-07 14:02:00|34913.2|34772.2|34920.7|34779.7|34922.3|34781.3|34912.4|34771.4|28
1625666530000|2021-07-07 14:02:10|34921|34780|34921|34780|34922.3|34781.3|34920.7|34779.7|9
1625666540000|2021-07-07 14:02:20|34920.6|34779.6|34920.6|34779.6|34920.6|34779.6|34920.6|34779.6|1
1625666550000|2021-07-07 14:02:30|34920.1|34779.1|34921|34780|34921.1|34780.1|34920.1|34779.1|8
1625666560000|2021-07-07 14:02:40|34921.2|34780.2|34921.2|34780.2|34921.3|34780.3|34921|34780|4
1625666570000|2021-07-07 14:02:50|34920|34779|34919.8|34778.8|34920|34779|34919.8|34778.8|2
1625666580000|2021-07-07 14:03:00|34919.9|34778.9|34930.9|34789.9|34930.9|34789.9|34919.9|34778.9|14
1625666590000|2021-07-07 14:03:10|34930.2|34789.2|34931.2|34790.2|34931.2|34790.2|34930.2|34789.2|8
1625666600000|2021-07-07 14:03:20|34930.7|34789.7|34926|34785|34931.3|34790.3|34926|34785|11
1625666610000|2021-07-07 14:03:30|34926.3|34785.3|34927.9|34786.9|34927.9|34786.9|34926.3|34785.3|21
1625666620000|2021-07-07 14:03:40|34927.8|34786.8|34920.1|34779.1|34929|34788|34917.9|34776.9|30
1625666630000|2021-07-07 14:03:50|34921|34780|34914.2|34773.2|34921.3|34780.3|34910.9|34769.9|11
1625666640000|2021-07-07 14:04:00|34913.8|34772.8|34913.8|34772.8|34913.8|34772.8|34913.8|34772.8|1
1625666660000|2021-07-07 14:04:20|34913.7|34772.7|34913.7|34772.7|34913.7|34772.7|34913.6|34772.6|3
1625666670000|2021-07-07 14:04:30|34913.6|34772.6|34913.6|34772.6|34913.6|34772.6|34913.6|34772.6|1
1625666690000|2021-07-07 14:04:50|34912.3|34771.3|34905.7|34764.7|34912.5|34771.5|34905.7|34764.7|17
1625666700000|2021-07-07 14:05:00|34902.4|34761.4|34901.1|34760.1|34905.3|34764.3|34900.9|34759.9|13
1625666710000|2021-07-07 14:05:10|34901.2|34760.2|34901.2|34760.2|34902.6|34761.6|34901|34760|11
1625666720000|2021-07-07 14:05:20|34901|34760|34900.6|34759.6|34901.2|34760.2|34900.5|34759.5|8
1625666730000|2021-07-07 14:05:30|34900.5|34759.5|34889.4|34748.4|34900.6|34759.6|34888.5|34747.5|20
1625666740000|2021-07-07 14:05:40|34889.2|34748.2|34887|34746|34889.2|34748.2|34883.2|34742.2|18
1625666750000|2021-07-07 14:05:50|34887.5|34746.5|34892.1|34751.1|34892.2|34751.2|34885.8|34744.8|11
1625666760000|2021-07-07 14:06:00|34892.2|34751.2|34900.4|34759.4|34901|34760|34892.2|34751.2|20
1625666770000|2021-07-07 14:06:10|34900.3|34759.3|34900.3|34759.3|34901.6|34760.6|34900.2|34759.2|15
1625666780000|2021-07-07 14:06:20|34901.1|34760.1|34901|34760|34901.1|34760.1|34900.3|34759.3|6
1625666790000|2021-07-07 14:06:30|34893.7|34752.7|34886.4|34745.4|34893.7|34752.7|34886.4|34745.4|9
1625666800000|2021-07-07 14:06:40|34885.2|34744.2|34885.5|34744.5|34885.5|34744.5|34885.2|34744.2|2
1625666810000|2021-07-07 14:06:50|34887.6|34746.6|34888.1|34747.1|34888.1|34747.1|34887.6|34746.6|2
1625666820000|2021-07-07 14:07:00|34887.6|34746.6|34888.1|34747.1|34888.1|34747.1|34887.6|34746.6|2
1625666830000|2021-07-07 14:07:10|34888.3|34747.3|34880.7|34739.7|34888.6|34747.6|34877.9|34736.9|24
1625666840000|2021-07-07 14:07:20|34881.6|34740.6|34881.3|34740.3|34883|34742|34881.1|34740.1|15
1625666850000|2021-07-07 14:07:30|34882.8|34741.8|34888.2|34747.2|34888.2|34747.2|34881.9|34740.9|8
1625666860000|2021-07-07 14:07:40|34888.3|34747.3|34886.7|34745.7|34888.4|34747.4|34886.2|34745.2|15
1625666870000|2021-07-07 14:07:50|34886.8|34745.8|34887.7|34746.7|34888.7|34747.7|34886.8|34745.8|15
1625666880000|2021-07-07 14:08:00|34886.9|34745.9|34887.7|34746.7|34888.2|34747.2|34886.9|34745.9|10
1625666890000|2021-07-07 14:08:10|34887.9|34746.9|34889.1|34748.1|34889.5|34748.5|34887.9|34746.9|8
1625666900000|2021-07-07 14:08:20|34889.2|34748.2|34889.2|34748.2|34889.2|34748.2|34889.2|34748.2|1
1625666910000|2021-07-07 14:08:30|34889.1|34748.1|34897.2|34756.2|34897.2|34756.2|34889.1|34748.1|13
1625666920000|2021-07-07 14:08:40|34895.2|34754.2|34896.9|34755.9|34896.9|34755.9|34894.3|34753.3|21
1625666930000|2021-07-07 14:08:50|34897.3|34756.3|34896.8|34755.8|34897.4|34756.4|34895.2|34754.2|13
1625666940000|2021-07-07 14:09:00|34897.4|34756.4|34907.7|34766.7|34907.7|34766.7|34895.4|34754.4|19
1625666950000|2021-07-07 14:09:10|34908.2|34767.2|34909.2|34768.2|34909.2|34768.2|34908.1|34767.1|10
1625666960000|2021-07-07 14:09:20|34908.5|34767.5|34879.7|34738.7|34908.5|34767.5|34879.7|34738.7|15
1625666970000|2021-07-07 14:09:30|34882.1|34741.1|34877|34736|34882.1|34741.1|34871.1|34730.1|7
1625666980000|2021-07-07 14:09:40|34877.2|34736.2|34877.7|34736.7|34878.3|34737.3|34875.2|34734.2|10
1625666990000|2021-07-07 14:09:50|34876.6|34735.6|34880.1|34739.1|34880.1|34739.1|34876.6|34735.6|6
1625667000000|2021-07-07 14:10:00|34877.7|34736.7|34870.9|34729.9|34877.7|34736.7|34870.2|34729.2|10
1625667010000|2021-07-07 14:10:10|34871|34730|34873.7|34732.7|34873.7|34732.7|34870.2|34729.2|7
1625667020000|2021-07-07 14:10:20|34871.5|34730.5|34864.5|34723.5|34871.5|34730.5|34864.5|34723.5|10
1625667030000|2021-07-07 14:10:30|34865.7|34724.7|34865.5|34724.5|34866.3|34725.3|34864.5|34723.5|19
1625667040000|2021-07-07 14:10:40|34866.2|34725.2|34865.3|34724.3|34867.2|34726.2|34865.1|34724.1|15
1625667050000|2021-07-07 14:10:50|34864.9|34723.9|34865.8|34724.8|34865.8|34724.8|34864.7|34723.7|16
1625667060000|2021-07-07 14:11:00|34866.1|34725.1|34866.1|34725.1|34866.2|34725.2|34865.7|34724.7|6
1625667070000|2021-07-07 14:11:10|34866|34725|34865.2|34724.2|34866|34725|34865.1|34724.1|8
1625667080000|2021-07-07 14:11:20|34864.5|34723.5|34853.1|34712.1|34864.5|34723.5|34853.1|34712.1|5
1625667090000|2021-07-07 14:11:30|34850.9|34709.9|34842.3|34701.3|34850.9|34709.9|34840.7|34699.7|25
1625667100000|2021-07-07 14:11:40|34847.2|34706.2|34845.4|34704.4|34848.7|34707.7|34843.8|34702.8|32
1625667110000|2021-07-07 14:11:50|34845.5|34704.5|34846|34705|34846.9|34705.9|34845|34704|19
1625667120000|2021-07-07 14:12:00|34845.9|34704.9|34853.8|34712.8|34854.8|34713.8|34845.9|34704.9|25
1625667130000|2021-07-07 14:12:10|34853.2|34712.2|34854.3|34713.3|34854.3|34713.3|34853|34712|20
1625667140000|2021-07-07 14:12:20|34853.9|34712.9|34855.2|34714.2|34855.6|34714.6|34853.8|34712.8|27
1625667150000|2021-07-07 14:12:30|34856.2|34715.2|34862.5|34721.5|34862.7|34721.7|34854.7|34713.7|18
1625667160000|2021-07-07 14:12:40|34863|34722|34857.1|34716.1|34863|34722|34857|34716|15
1625667170000|2021-07-07 14:12:50|34857.2|34716.2|34861.1|34720.1|34861.1|34720.1|34857.2|34716.2|3
1625667180000|2021-07-07 14:13:00|34862.6|34721.6|34863.4|34722.4|34863.5|34722.5|34862.6|34721.6|5
1625667190000|2021-07-07 14:13:10|34863.8|34722.8|34862.1|34721.1|34863.8|34722.8|34862|34721|4
1625667210000|2021-07-07 14:13:30|34864.7|34723.7|34872.4|34731.4|34872.4|34731.4|34864.7|34723.7|9
1625667220000|2021-07-07 14:13:40|34872.6|34731.6|34884.4|34743.4|34884.4|34743.4|34872.6|34731.6|8
1625667230000|2021-07-07 14:13:50|34881.3|34740.3|34882.7|34741.7|34883.9|34742.9|34878.6|34737.6|21
1625667240000|2021-07-07 14:14:00|34882.8|34741.8|34883.7|34742.7|34884.3|34743.3|34882.8|34741.8|19
1625667250000|2021-07-07 14:14:10|34883.2|34742.2|34883.3|34742.3|34885.4|34744.4|34883.2|34742.2|8
1625667260000|2021-07-07 14:14:20|34883.2|34742.2|34874.4|34733.4|34883.2|34742.2|34872.2|34731.2|13
1625667270000|2021-07-07 14:14:30|34874.2|34733.2|34847|34706|34874.9|34733.9|34847|34706|18
1625667280000|2021-07-07 14:14:40|34846.8|34705.8|34845.1|34704.1|34849.5|34708.5|34844.3|34703.3|23
1625667290000|2021-07-07 14:14:50|34848.8|34707.8|34859.9|34718.9|34865.3|34724.3|34846.9|34705.9|28
1625667300000|2021-07-07 14:15:00|34859.8|34718.8|34863|34722|34863.7|34722.7|34859.8|34718.8|16
1625667310000|2021-07-07 14:15:10|34863.3|34722.3|34859.6|34718.6|34863.4|34722.4|34858.6|34717.6|15
1625667320000|2021-07-07 14:15:20|34859.7|34718.7|34862.7|34721.7|34862.8|34721.8|34859.7|34718.7|10
1625667330000|2021-07-07 14:15:30|34862.8|34721.8|34872.1|34731.1|34874.6|34733.6|34862.8|34721.8|18
1625667340000|2021-07-07 14:15:40|34872.7|34731.7|34873|34732|34874.8|34733.8|34871.3|34730.3|19
1625667350000|2021-07-07 14:15:50|34872.8|34731.8|34872.4|34731.4|34873.9|34732.9|34870.9|34729.9|18
1625667360000|2021-07-07 14:16:00|34872.9|34731.9|34873.7|34732.7|34875.1|34734.1|34870.4|34729.4|26
1625667370000|2021-07-07 14:16:10|34877.2|34736.2|34865.8|34724.8|34877.2|34736.2|34865.3|34724.3|28
1625667380000|2021-07-07 14:16:20|34865.6|34724.6|34859.7|34718.7|34865.6|34724.6|34859.1|34718.1|26
1625667390000|2021-07-07 14:16:30|34860|34719|34859.4|34718.4|34860|34719|34859|34718|16
1625667400000|2021-07-07 14:16:40|34859.3|34718.3|34860.1|34719.1|34860.1|34719.1|34858.1|34717.1|19
1625667410000|2021-07-07 14:16:50|34860|34719|34857.2|34716.2|34860|34719|34857|34716|15
1625667420000|2021-07-07 14:17:00|34857.1|34716.1|34856.9|34715.9|34857.8|34716.8|34856.9|34715.9|7
1625667430000|2021-07-07 14:17:10|34857.5|34716.5|34857.3|34716.3|34857.5|34716.5|34856.4|34715.4|7
1625667440000|2021-07-07 14:17:20|34857.5|34716.5|34857.3|34716.3|34857.8|34716.8|34856.9|34715.9|6
1625667450000|2021-07-07 14:17:30|34857.4|34716.4|34857.2|34716.2|34857.6|34716.6|34856.7|34715.7|10
1625667460000|2021-07-07 14:17:40|34857.1|34716.1|34856.9|34715.9|34857.1|34716.1|34856.9|34715.9|2
1625667470000|2021-07-07 14:17:50|34858.4|34717.4|34846.9|34705.9|34858.4|34717.4|34846.9|34705.9|25
1625667480000|2021-07-07 14:18:00|34845.7|34704.7|34846.2|34705.2|34846.4|34705.4|34844.3|34703.3|10
1625667490000|2021-07-07 14:18:10|34845.9|34704.9|34844.5|34703.5|34845.9|34704.9|34843.6|34702.6|10
1625667500000|2021-07-07 14:18:20|34844.1|34703.1|34843.1|34702.1|34844.1|34703.1|34842.4|34701.4|26
1625667510000|2021-07-07 14:18:30|34843.2|34702.2|34834|34693|34845.4|34704.4|34834|34693|19
1625667520000|2021-07-07 14:18:40|34832.4|34691.4|34843.8|34702.8|34844|34703|34832.4|34691.4|20
1625667530000|2021-07-07 14:18:50|34844|34703|34840|34699|34844|34703|34840|34699|20
1625667540000|2021-07-07 14:19:00|34840.1|34699.1|34840.7|34699.7|34842.1|34701.1|34840.1|34699.1|16
1625667550000|2021-07-07 14:19:10|34841.1|34700.1|34842.3|34701.3|34844.4|34703.4|34841.1|34700.1|13
1625667560000|2021-07-07 14:19:20|34842.5|34701.5|34846.1|34705.1|34846.1|34705.1|34842.1|34701.1|23
1625667570000|2021-07-07 14:19:30|34845|34704|34844.6|34703.6|34845.3|34704.3|34844.1|34703.1|20
1625667580000|2021-07-07 14:19:40|34844.2|34703.2|34844|34703|34845.5|34704.5|34843.9|34702.9|12
1625667590000|2021-07-07 14:19:50|34843.8|34702.8|34845.5|34704.5|34845.7|34704.7|34843.8|34702.8|12
1625667600000|2021-07-07 14:20:00|34846.1|34705.1|34847.4|34706.4|34847.4|34706.4|34846|34705|10
1625667610000|2021-07-07 14:20:10|34846.5|34705.5|34850.3|34709.3|34852.6|34711.6|34846.5|34705.5|11
1625667620000|2021-07-07 14:20:20|34850.5|34709.5|34852.8|34711.8|34852.8|34711.8|34849.9|34708.9|8
1625667630000|2021-07-07 14:20:30|34853.2|34712.2|34862.8|34721.8|34862.8|34721.8|34853.2|34712.2|15
1625667640000|2021-07-07 14:20:40|34863.3|34722.3|34861.4|34720.4|34863.3|34722.3|34861.2|34720.2|9
1625667650000|2021-07-07 14:20:50|34860.8|34719.8|34868.2|34727.2|34868.2|34727.2|34860.8|34719.8|18
1625667660000|2021-07-07 14:21:00|34868.3|34727.3|34868.6|34727.6|34869.4|34728.4|34867.1|34726.1|12
1625667670000|2021-07-07 14:21:10|34869|34728|34868.6|34727.6|34869|34728|34867.5|34726.5|9
1625667680000|2021-07-07 14:21:20|34869.4|34728.4|34874.4|34733.4|34875.5|34734.5|34869.3|34728.3|25
1625667690000|2021-07-07 14:21:30|34876.2|34735.2|34875.7|34734.7|34876.2|34735.2|34874.4|34733.4|8
1625667700000|2021-07-07 14:21:40|34874.9|34733.9|34876.2|34735.2|34876.3|34735.3|34874.9|34733.9|13
1625667710000|2021-07-07 14:21:50|34876.3|34735.3|34876.5|34735.5|34876.6|34735.6|34876.2|34735.2|7
1625667720000|2021-07-07 14:22:00|34876.6|34735.6|34876.2|34735.2|34876.7|34735.7|34876.1|34735.1|4
1625667730000|2021-07-07 14:22:10|34876.4|34735.4|34896.6|34755.6|34896.6|34755.6|34875.8|34734.8|27
1625667740000|2021-07-07 14:22:20|34896.7|34755.7|34885.7|34744.7|34896.8|34755.8|34885.7|34744.7|17
1625667750000|2021-07-07 14:22:30|34886.5|34745.5|34888.3|34747.3|34892.5|34751.5|34886.5|34745.5|11
1625667760000|2021-07-07 14:22:40|34889.5|34748.5|34897.9|34756.9|34898.4|34757.4|34887.8|34746.8|15
1625667770000|2021-07-07 14:22:50|34898.4|34757.4|34898.4|34757.4|34898.4|34757.4|34897.9|34756.9|7
1625667780000|2021-07-07 14:23:00|34898.1|34757.1|34896.6|34755.6|34898.4|34757.4|34895.5|34754.5|12
1625667790000|2021-07-07 14:23:10|34894.9|34753.9|34890|34749|34898.3|34757.3|34890|34749|16
1625667800000|2021-07-07 14:23:20|34890.1|34749.1|34890.7|34749.7|34890.9|34749.9|34888.2|34747.2|16
1625667810000|2021-07-07 14:23:30|34890.5|34749.5|34890|34749|34890.7|34749.7|34885.8|34744.8|27
1625667820000|2021-07-07 14:23:40|34890.4|34749.4|34890.4|34749.4|34890.6|34749.6|34890|34749|7
1625667830000|2021-07-07 14:23:50|34890.5|34749.5|34876.1|34735.1|34892.1|34751.1|34875.6|34734.6|16
1625667840000|2021-07-07 14:24:00|34873.3|34732.3|34873.4|34732.4|34875|34734|34868.2|34727.2|16
1625667850000|2021-07-07 14:24:10|34868.2|34727.2|34871.6|34730.6|34874.2|34733.2|34868.2|34727.2|19
1625667860000|2021-07-07 14:24:20|34873.5|34732.5|34873.5|34732.5|34873.5|34732.5|34868.1|34727.1|9
1625667870000|2021-07-07 14:24:30|34873.3|34732.3|34873.6|34732.6|34873.6|34732.6|34870.2|34729.2|8
1625667880000|2021-07-07 14:24:40|34872.8|34731.8|34879.4|34738.4|34879.9|34738.9|34872.8|34731.8|11
1625667890000|2021-07-07 14:24:50|34879.9|34738.9|34878.1|34737.1|34879.9|34738.9|34878.1|34737.1|9
1625667900000|2021-07-07 14:25:00|34878.2|34737.2|34878|34737|34880|34739|34878|34737|7
1625667910000|2021-07-07 14:25:10|34879.3|34738.3|34879.3|34738.3|34879.3|34738.3|34878|34737|6
1625667920000|2021-07-07 14:25:20|34879.5|34738.5|34879.3|34738.3|34879.5|34738.5|34879.3|34738.3|2
1625667930000|2021-07-07 14:25:30|34878.7|34737.7|34882.4|34741.4|34882.5|34741.5|34878|34737|8
1625667940000|2021-07-07 14:25:40|34882.1|34741.1|34868.4|34727.4|34882.1|34741.1|34868.4|34727.4|18
1625667950000|2021-07-07 14:25:50|34868.1|34727.1|34857.1|34716.1|34868.1|34727.1|34857.1|34716.1|17
1625667960000|2021-07-07 14:26:00|34860|34719|34857.1|34716.1|34863.8|34722.8|34857.1|34716.1|4
1625668010000|2021-07-07 14:26:50|34860|34719|34870.5|34729.5|34870.5|34729.5|34860|34719|5
1625668030000|2021-07-07 14:27:10|34869.3|34728.3|34870.7|34729.7|34870.7|34729.7|34869.3|34728.3|3
1625668040000|2021-07-07 14:27:20|34864.4|34723.4|34864.4|34723.4|34864.4|34723.4|34864.4|34723.4|1
1625668050000|2021-07-07 14:27:30|34864.1|34723.1|34864.2|34723.2|34864.2|34723.2|34864.1|34723.1|2
1625668060000|2021-07-07 14:27:40|34867.3|34726.3|34867.2|34726.2|34867.3|34726.3|34865.2|34724.2|6
1625668070000|2021-07-07 14:27:50|34865.2|34724.2|34865.1|34724.1|34865.2|34724.2|34865.1|34724.1|4
1625668080000|2021-07-07 14:28:00|34865.2|34724.2|34866.1|34725.1|34866.1|34725.1|34865.2|34724.2|7
1625668090000|2021-07-07 14:28:10|34865.7|34724.7|34867.5|34726.5|34867.7|34726.7|34865.7|34724.7|9
1625668100000|2021-07-07 14:28:20|34867.1|34726.1|34866.1|34725.1|34867.2|34726.2|34866|34725|7
1625668110000|2021-07-07 14:28:30|34866|34725|34868.1|34727.1|34868.2|34727.2|34866|34725|5
1625668120000|2021-07-07 14:28:40|34867.8|34726.8|34849.1|34708.1|34867.8|34726.8|34847.5|34706.5|16
1625668130000|2021-07-07 14:28:50|34848.9|34707.9|34837.2|34696.2|34848.9|34707.9|34837.2|34696.2|23
1625668140000|2021-07-07 14:29:00|34831.7|34690.7|34829.8|34688.8|34831.7|34690.7|34829|34688|20
1625668150000|2021-07-07 14:29:10|34829.7|34688.7|34834.9|34693.9|34836.2|34695.2|34829.7|34688.7|24
1625668160000|2021-07-07 14:29:20|34834.6|34693.6|34832.1|34691.1|34834.7|34693.7|34831.9|34690.9|18
1625668170000|2021-07-07 14:29:30|34831.9|34690.9|34827.8|34686.8|34832.7|34691.7|34827.8|34686.8|10
1625668180000|2021-07-07 14:29:40|34827.9|34686.9|34819.4|34678.4|34827.9|34686.9|34819.4|34678.4|7
1625668190000|2021-07-07 14:29:50|34818.1|34677.1|34808.3|34667.3|34818.1|34677.1|34808.3|34667.3|19
1625668200000|2021-07-07 14:30:00|34808.5|34667.5|34811.3|34670.3|34811.3|34670.3|34803.7|34662.7|22
1625668210000|2021-07-07 14:30:10|34811|34670|34815.1|34674.1|34818.3|34677.3|34810.8|34669.8|25
1625668220000|2021-07-07 14:30:20|34814.9|34673.9|34812.4|34671.4|34817.8|34676.8|34812.4|34671.4|16
1625668230000|2021-07-07 14:30:30|34812.3|34671.3|34813.2|34672.2|34813.4|34672.4|34812.3|34671.3|13
1625668240000|2021-07-07 14:30:40|34813.1|34672.1|34813.1|34672.1|34813.7|34672.7|34813|34672|7
1625668250000|2021-07-07 14:30:50|34812.1|34671.1|34804.5|34663.5|34813.2|34672.2|34804.5|34663.5|13
1625668260000|2021-07-07 14:31:00|34804.4|34663.4|34805.6|34664.6|34807.4|34666.4|34802.5|34661.5|14
1625668270000|2021-07-07 14:31:10|34806.2|34665.2|34805.4|34664.4|34806.2|34665.2|34805.4|34664.4|5
1625668280000|2021-07-07 14:31:20|34806.1|34665.1|34808.1|34667.1|34811.9|34670.9|34806|34665|12
1625668290000|2021-07-07 14:31:30|34809.5|34668.5|34810.6|34669.6|34814.4|34673.4|34809.5|34668.5|13
1625668300000|2021-07-07 14:31:40|34810.4|34669.4|34811.2|34670.2|34811.2|34670.2|34809.4|34668.4|12
1625668310000|2021-07-07 14:31:50|34810.4|34669.4|34810.7|34669.7|34811.2|34670.2|34809.9|34668.9|14
1625668320000|2021-07-07 14:32:00|34811.1|34670.1|34820.7|34679.7|34820.7|34679.7|34810.7|34669.7|17
1625668330000|2021-07-07 14:32:10|34824.1|34683.1|34822.6|34681.6|34824.6|34683.6|34822.6|34681.6|18
1625668340000|2021-07-07 14:32:20|34823|34682|34820|34679|34823|34682|34819.6|34678.6|14
1625668350000|2021-07-07 14:32:30|34819.9|34678.9|34821.5|34680.5|34821.5|34680.5|34818.6|34677.6|14
1625668360000|2021-07-07 14:32:40|34820.7|34679.7|34806.5|34665.5|34820.7|34679.7|34806.5|34665.5|19
1625668370000|2021-07-07 14:32:50|34806.3|34665.3|34800|34659|34806.3|34665.3|34800|34659|13
1625668380000|2021-07-07 14:33:00|34806.6|34665.6|34814.3|34673.3|34814.6|34673.6|34806.6|34665.6|21
1625668390000|2021-07-07 14:33:10|34814.2|34673.2|34807.4|34666.4|34814.2|34673.2|34806.4|34665.4|22
1625668400000|2021-07-07 14:33:20|34807.3|34666.3|34803.4|34662.4|34810.3|34669.3|34801.9|34660.9|28
1625668410000|2021-07-07 14:33:30|34803.7|34662.7|34801.8|34660.8|34807.3|34666.3|34801.8|34660.8|33
1625668420000|2021-07-07 14:33:40|34801.3|34660.3|34802.8|34661.8|34803.3|34662.3|34799.9|34658.9|21
1625668430000|2021-07-07 14:33:50|34802.1|34661.1|34802.5|34661.5|34803.2|34662.2|34802.1|34661.1|6
1625668440000|2021-07-07 14:34:00|34802|34661|34799.8|34658.8|34802|34661|34799.8|34658.8|7
1625668450000|2021-07-07 14:34:10|34800.4|34659.4|34800.3|34659.3|34800.4|34659.4|34799.8|34658.8|3
1625668460000|2021-07-07 14:34:20|34796.1|34655.1|34797.1|34656.1|34799.2|34658.2|34796.1|34655.1|9
1625668470000|2021-07-07 14:34:30|34796.9|34655.9|34796.9|34655.9|34797.1|34656.1|34796.1|34655.1|5
1625668480000|2021-07-07 14:34:40|34797.1|34656.1|34798.2|34657.2|34798.2|34657.2|34796.7|34655.7|10
1625668490000|2021-07-07 14:34:50|34796.1|34655.1|34762.5|34621.5|34796.1|34655.1|34757.9|34616.9|25
1625668500000|2021-07-07 14:35:00|34762.4|34621.4|34768.7|34627.7|34771.8|34630.8|34757.1|34616.1|26
1625668510000|2021-07-07 14:35:10|34768.5|34627.5|34771.1|34630.1|34774.4|34633.4|34768.5|34627.5|30
1625668520000|2021-07-07 14:35:20|34772.7|34631.7|34770.2|34629.2|34772.9|34631.9|34767.2|34626.2|33
1625668530000|2021-07-07 14:35:30|34769|34628|34770|34629|34771.2|34630.2|34766.1|34625.1|26
1625668540000|2021-07-07 14:35:40|34770.8|34629.8|34770.3|34629.3|34772.1|34631.1|34767.3|34626.3|25
1625668550000|2021-07-07 14:35:50|34770.8|34629.8|34762.9|34621.9|34770.8|34629.8|34760.6|34619.6|17
1625668560000|2021-07-07 14:36:00|34759|34618|34753.6|34612.6|34759|34618|34752.5|34611.5|21
1625668570000|2021-07-07 14:36:10|34753.1|34612.1|34750.3|34609.3|34753.1|34612.1|34749.6|34608.6|15
1625668580000|2021-07-07 14:36:20|34749.9|34608.9|34749.6|34608.6|34751.8|34610.8|34746.8|34605.8|21
1625668590000|2021-07-07 14:36:30|34749.5|34608.5|34739.8|34598.8|34749.6|34608.6|34739.8|34598.8|21
1625668600000|2021-07-07 14:36:40|34738.8|34597.8|34737.2|34596.2|34740.6|34599.6|34737.2|34596.2|16
1625668610000|2021-07-07 14:36:50|34738.7|34597.7|34739.2|34598.2|34739.9|34598.9|34738|34597|10
1625668630000|2021-07-07 14:37:10|34738.5|34597.5|34744|34603|34749.7|34608.7|34738|34597|22
1625668640000|2021-07-07 14:37:20|34744.2|34603.2|34743.5|34602.5|34748.8|34607.8|34741.3|34600.3|28
1625668650000|2021-07-07 14:37:30|34744.1|34603.1|34743.5|34602.5|34746.2|34605.2|34742.2|34601.2|10
1625668660000|2021-07-07 14:37:40|34745.7|34604.7|34743.9|34602.9|34746|34605|34743.6|34602.6|23
1625668670000|2021-07-07 14:37:50|34740.7|34599.7|34736.3|34595.3|34741.1|34600.1|34735.6|34594.6|12
1625668680000|2021-07-07 14:38:00|34736.2|34595.2|34744.5|34603.5|34744.5|34603.5|34728.3|34587.3|17
1625668690000|2021-07-07 14:38:10|34744|34603|34738|34597|34744|34603|34737.5|34596.5|12
1625668700000|2021-07-07 14:38:20|34733.9|34592.9|34736.1|34595.1|34737.2|34596.2|34726.7|34585.7|22
1625668710000|2021-07-07 14:38:30|34735.7|34594.7|34725.3|34584.3|34735.7|34594.7|34724.4|34583.4|13
1625668720000|2021-07-07 14:38:40|34722.9|34581.9|34719|34578|34722.9|34581.9|34711.2|34570.2|26
1625668730000|2021-07-07 14:38:50|34719.2|34578.2|34712|34571|34724.1|34583.1|34712|34571|22
1625668740000|2021-07-07 14:39:00|34712.9|34571.9|34713.8|34572.8|34716.4|34575.4|34711.6|34570.6|23
1625668750000|2021-07-07 14:39:10|34714.1|34573.1|34724.4|34583.4|34724.4|34583.4|34712.2|34571.2|17
1625668760000|2021-07-07 14:39:20|34724.5|34583.5|34725.9|34584.9|34729.4|34588.4|34723.6|34582.6|12
1625668770000|2021-07-07 14:39:30|34724.9|34583.9|34725.5|34584.5|34728.3|34587.3|34723|34582|20
1625668780000|2021-07-07 14:39:40|34724.1|34583.1|34724.6|34583.6|34725.4|34584.4|34721.5|34580.5|30
1625668790000|2021-07-07 14:39:50|34722|34581|34723.1|34582.1|34726.4|34585.4|34722|34581|29
1625668800000|2021-07-07 14:40:00|34724.2|34583.2|34725.6|34584.6|34728.2|34587.2|34724.2|34583.2|35
1625668810000|2021-07-07 14:40:10|34725.9|34584.9|34735.6|34594.6|34737.5|34596.5|34725.9|34584.9|21
1625668820000|2021-07-07 14:40:20|34736.6|34595.6|34731.9|34590.9|34740.1|34599.1|34731|34590|30
1625668830000|2021-07-07 14:40:30|34732.1|34591.1|34733.5|34592.5|34735.8|34594.8|34730.2|34589.2|24
1625668840000|2021-07-07 14:40:40|34734.8|34593.8|34734.3|34593.3|34738.4|34597.4|34734.3|34593.3|19
1625668850000|2021-07-07 14:40:50|34732.3|34591.3|34723.5|34582.5|34733.5|34592.5|34719.8|34578.8|25
1625668860000|2021-07-07 14:41:00|34723.4|34582.4|34744.5|34603.5|34744.5|34603.5|34722.2|34581.2|32
1625668870000|2021-07-07 14:41:10|34744.6|34603.6|34745.3|34604.3|34750.1|34609.1|34744|34603|22
1625668880000|2021-07-07 14:41:20|34745.1|34604.1|34744.4|34603.4|34746.2|34605.2|34742.8|34601.8|26
1625668890000|2021-07-07 14:41:30|34744.8|34603.8|34740.1|34599.1|34745.5|34604.5|34740.1|34599.1|28
1625668900000|2021-07-07 14:41:40|34737.5|34596.5|34736.5|34595.5|34742.4|34601.4|34735.5|34594.5|30
1625668910000|2021-07-07 14:41:50|34736.8|34595.8|34739.9|34598.9|34741.3|34600.3|34736.7|34595.7|22
1625668920000|2021-07-07 14:42:00|34740.5|34599.5|34725.9|34584.9|34740.5|34599.5|34725.9|34584.9|28
1625668930000|2021-07-07 14:42:10|34725.5|34584.5|34721.5|34580.5|34726.4|34585.4|34721.5|34580.5|22
1625668940000|2021-07-07 14:42:20|34722.5|34581.5|34725.1|34584.1|34727|34586|34722.3|34581.3|14
1625668950000|2021-07-07 14:42:30|34725.8|34584.8|34715.4|34574.4|34725.8|34584.8|34713.5|34572.5|30
1625668960000|2021-07-07 14:42:40|34713.7|34572.7|34716.7|34575.7|34716.7|34575.7|34713.7|34572.7|7
1625668970000|2021-07-07 14:42:50|34714|34573|34718.2|34577.2|34729.9|34588.9|34714|34573|24
1625668980000|2021-07-07 14:43:00|34718.7|34577.7|34718|34577|34722.1|34581.1|34717.3|34576.3|29
1625668990000|2021-07-07 14:43:10|34718.2|34577.2|34720.5|34579.5|34721.9|34580.9|34703.1|34562.1|22
1625669000000|2021-07-07 14:43:20|34720.1|34579.1|34709.9|34568.9|34720.1|34579.1|34709.2|34568.2|36
1625669010000|2021-07-07 14:43:30|34710.2|34569.2|34708.5|34567.5|34711.3|34570.3|34708.3|34567.3|26
1625669020000|2021-07-07 14:43:40|34709.1|34568.1|34700.2|34559.2|34709.4|34568.4|34699.2|34558.2|35
1625669030000|2021-07-07 14:43:50|34700.9|34559.9|34699|34558|34703.3|34562.3|34698|34557|35
1625669040000|2021-07-07 14:44:00|34698.3|34557.3|34703.2|34562.2|34704.1|34563.1|34697.1|34556.1|28
1625669050000|2021-07-07 14:44:10|34701.4|34560.4|34694.1|34553.1|34702|34561|34693.7|34552.7|33
1625669060000|2021-07-07 14:44:20|34694.3|34553.3|34671.9|34530.9|34696.9|34555.9|34663.5|34522.5|36
1625669070000|2021-07-07 14:44:30|34671.6|34530.6|34664.6|34523.6|34671.9|34530.9|34664.5|34523.5|28
1625669080000|2021-07-07 14:44:40|34664.8|34523.8|34629.7|34488.7|34664.8|34523.8|34625.7|34484.7|34
1625669090000|2021-07-07 14:44:50|34628.5|34487.5|34655|34514|34655|34514|34628.5|34487.5|28
1625669100000|2021-07-07 14:45:00|34654.9|34513.9|34671.6|34530.6|34672.4|34531.4|34652.9|34511.9|33
1625669110000|2021-07-07 14:45:10|34665.4|34524.4|34665.8|34524.8|34675.7|34534.7|34665.4|34524.4|30
1625669120000|2021-07-07 14:45:20|34669.7|34528.7|34672.3|34531.3|34675.4|34534.4|34661.6|34520.6|32
1625669130000|2021-07-07 14:45:30|34672.8|34531.8|34682.3|34541.3|34687.8|34546.8|34670.8|34529.8|37
1625669140000|2021-07-07 14:45:40|34682.4|34541.4|34691.3|34550.3|34693.2|34552.2|34682.4|34541.4|28
1625669150000|2021-07-07 14:45:50|34691.4|34550.4|34690.3|34549.3|34692.1|34551.1|34689.4|34548.4|20
1625669160000|2021-07-07 14:46:00|34690.4|34549.4|34709.6|34568.6|34710.5|34569.5|34690.4|34549.4|24
1625669170000|2021-07-07 14:46:10|34713.3|34572.3|34708.7|34567.7|34718.8|34577.8|34708.7|34567.7|27
1625669180000|2021-07-07 14:46:20|34707.2|34566.2|34679.6|34538.6|34708.3|34567.3|34673.2|34532.2|29
1625669190000|2021-07-07 14:46:30|34680.4|34539.4|34682.4|34541.4|34682.7|34541.7|34679.9|34538.9|14
1625669200000|2021-07-07 14:46:40|34681.7|34540.7|34688.3|34547.3|34688.5|34547.5|34681|34540|15
1625669210000|2021-07-07 14:46:50|34688.2|34547.2|34685.3|34544.3|34688.2|34547.2|34684.8|34543.8|22
1625669220000|2021-07-07 14:47:00|34685.2|34544.2|34680.4|34539.4|34686.3|34545.3|34680.4|34539.4|14
1625669230000|2021-07-07 14:47:10|34683.5|34542.5|34684.7|34543.7|34684.7|34543.7|34682.7|34541.7|14
1625669240000|2021-07-07 14:47:20|34686.7|34545.7|34682.6|34541.6|34686.7|34545.7|34682.1|34541.1|8
1625669250000|2021-07-07 14:47:30|34683|34542|34677.7|34536.7|34683|34542|34677.7|34536.7|21
1625669260000|2021-07-07 14:47:40|34678.8|34537.8|34675.1|34534.1|34682.6|34541.6|34674.4|34533.4|22
1625669270000|2021-07-07 14:47:50|34674|34533|34676.8|34535.8|34680.5|34539.5|34672.9|34531.9|31
1625669280000|2021-07-07 14:48:00|34677|34536|34676.7|34535.7|34677.9|34536.9|34675.3|34534.3|26
1625669290000|2021-07-07 14:48:10|34676.8|34535.8|34679|34538|34689.3|34548.3|34675.9|34534.9|26
1625669300000|2021-07-07 14:48:20|34679.3|34538.3|34680.5|34539.5|34684|34543|34678.6|34537.6|28
1625669310000|2021-07-07 14:48:30|34679|34538|34678.9|34537.9|34680.7|34539.7|34678.8|34537.8|21
1625669320000|2021-07-07 14:48:40|34679.7|34538.7|34674.3|34533.3|34682.2|34541.2|34674.3|34533.3|32
1625669330000|2021-07-07 14:48:50|34674.4|34533.4|34674.6|34533.6|34679.5|34538.5|34672.4|34531.4|27
1625669340000|2021-07-07 14:49:00|34674.4|34533.4|34674.8|34533.8|34675.9|34534.9|34671.5|34530.5|25
1625669350000|2021-07-07 14:49:10|34675.7|34534.7|34673|34532|34675.7|34534.7|34671.7|34530.7|12
1625669360000|2021-07-07 14:49:20|34674.2|34533.2|34679.5|34538.5|34684.9|34543.9|34674.2|34533.2|25
1625669370000|2021-07-07 14:49:30|34679.4|34538.4|34681.9|34540.9|34683.1|34542.1|34679.2|34538.2|11
1625669380000|2021-07-07 14:49:40|34681.8|34540.8|34680.2|34539.2|34683.7|34542.7|34679.8|34538.8|17
1625669390000|2021-07-07 14:49:50|34680.8|34539.8|34681.5|34540.5|34685|34544|34680.8|34539.8|18
1625669400000|2021-07-07 14:50:00|34681.2|34540.2|34676.5|34535.5|34681.3|34540.3|34670.8|34529.8|33
1625669410000|2021-07-07 14:50:10|34676.1|34535.1|34683.6|34542.6|34684.1|34543.1|34673.6|34532.6|29
1625669420000|2021-07-07 14:50:20|34683.7|34542.7|34683.8|34542.8|34684.3|34543.3|34683.5|34542.5|16
1625669430000|2021-07-07 14:50:30|34684|34543|34689.6|34548.6|34689.6|34548.6|34684|34543|16
1625669440000|2021-07-07 14:50:40|34689.4|34548.4|34687|34546|34690.6|34549.6|34685.5|34544.5|23
1625669450000|2021-07-07 14:50:50|34688|34547|34687.1|34546.1|34688.5|34547.5|34686.9|34545.9|28
1625669460000|2021-07-07 14:51:00|34687.5|34546.5|34710.6|34569.6|34711.3|34570.3|34687.5|34546.5|30
1625669470000|2021-07-07 14:51:10|34710.5|34569.5|34711.7|34570.7|34713.3|34572.3|34710.5|34569.5|17
1625669480000|2021-07-07 14:51:20|34709.8|34568.8|34709.8|34568.8|34711.9|34570.9|34709.3|34568.3|11
1625669490000|2021-07-07 14:51:30|34710.4|34569.4|34716.4|34575.4|34720.1|34579.1|34710.4|34569.4|19
1625669500000|2021-07-07 14:51:40|34713.6|34572.6|34713.4|34572.4|34717.7|34576.7|34712|34571|30
1625669510000|2021-07-07 14:51:50|34715.5|34574.5|34717.6|34576.6|34718|34577|34712.1|34571.1|20
1625669520000|2021-07-07 14:52:00|34717.8|34576.8|34710.4|34569.4|34718.1|34577.1|34708.6|34567.6|28
1625669530000|2021-07-07 14:52:10|34710.8|34569.8|34716.6|34575.6|34716.6|34575.6|34710.8|34569.8|22
1625669540000|2021-07-07 14:52:20|34716.4|34575.4|34716.5|34575.5|34716.5|34575.5|34715.6|34574.6|22
1625669550000|2021-07-07 14:52:30|34717.8|34576.8|34724.2|34583.2|34724.2|34583.2|34717.2|34576.2|25
1625669560000|2021-07-07 14:52:40|34724.3|34583.3|34728.2|34587.2|34729.1|34588.1|34724.3|34583.3|23
1625669570000|2021-07-07 14:52:50|34725.2|34584.2|34727.7|34586.7|34731.8|34590.8|34725.2|34584.2|29
1625669580000|2021-07-07 14:53:00|34726.9|34585.9|34716.5|34575.5|34730.3|34589.3|34709.5|34568.5|29
1625669590000|2021-07-07 14:53:10|34716.3|34575.3|34707.7|34566.7|34717.4|34576.4|34707.7|34566.7|29
1625669600000|2021-07-07 14:53:20|34708.8|34567.8|34707.6|34566.6|34713.3|34572.3|34706.8|34565.8|32
1625669610000|2021-07-07 14:53:30|34707.4|34566.4|34707.9|34566.9|34711.6|34570.6|34700.7|34559.7|29
1625669620000|2021-07-07 14:53:40|34708.9|34567.9|34709.1|34568.1|34709.6|34568.6|34706.3|34565.3|17
1625669630000|2021-07-07 14:53:50|34709|34568|34678.6|34537.6|34709|34568|34672.9|34531.9|34
1625669640000|2021-07-07 14:54:00|34677.7|34536.7|34681.4|34540.4|34685.6|34544.6|34677.2|34536.2|23
1625669650000|2021-07-07 14:54:10|34681.6|34540.6|34676.6|34535.6|34681.9|34540.9|34675.1|34534.1|22
1625669660000|2021-07-07 14:54:20|34674.5|34533.5|34670.1|34529.1|34674.5|34533.5|34669.7|34528.7|19
1625669670000|2021-07-07 14:54:30|34669.9|34528.9|34668.5|34527.5|34671.3|34530.3|34666.7|34525.7|19
1625669680000|2021-07-07 14:54:40|34669.7|34528.7|34667.3|34526.3|34669.7|34528.7|34667.2|34526.2|26
1625669690000|2021-07-07 14:54:50|34668|34527|34661.4|34520.4|34668.1|34527.1|34647.2|34506.2|31
1625669700000|2021-07-07 14:55:00|34660.8|34519.8|34651.5|34510.5|34662.5|34521.5|34651.3|34510.3|27
1625669710000|2021-07-07 14:55:10|34651.1|34510.1|34660.4|34519.4|34661.8|34520.8|34651.1|34510.1|23
1625669720000|2021-07-07 14:55:20|34660.5|34519.5|34659.4|34518.4|34661.1|34520.1|34657.4|34516.4|21
1625669730000|2021-07-07 14:55:30|34660.5|34519.5|34656.5|34515.5|34660.5|34519.5|34655.8|34514.8|9
1625669740000|2021-07-07 14:55:40|34656.3|34515.3|34656.5|34515.5|34657|34516|34655.4|34514.4|11
1625669750000|2021-07-07 14:55:50|34656.3|34515.3|34663.1|34522.1|34663.1|34522.1|34656.3|34515.3|17
1625669760000|2021-07-07 14:56:00|34662.7|34521.7|34666.8|34525.8|34667.1|34526.1|34662.3|34521.3|15
1625669770000|2021-07-07 14:56:10|34666.2|34525.2|34672.8|34531.8|34672.8|34531.8|34666|34525|13
1625669780000|2021-07-07 14:56:20|34672.3|34531.3|34679.8|34538.8|34683.4|34542.4|34672.3|34531.3|21
1625669790000|2021-07-07 14:56:30|34679.5|34538.5|34683.3|34542.3|34683.4|34542.4|34679.5|34538.5|17
1625669800000|2021-07-07 14:56:40|34683.5|34542.5|34683.3|34542.3|34683.5|34542.5|34683.3|34542.3|2
1625669810000|2021-07-07 14:56:50|34683.2|34542.2|34683.1|34542.1|34683.4|34542.4|34681.4|34540.4|13
1625669820000|2021-07-07 14:57:00|34683.7|34542.7|34684|34543|34684.8|34543.8|34683.3|34542.3|17
1625669830000|2021-07-07 14:57:10|34683|34542|34683.9|34542.9|34684.6|34543.6|34682.2|34541.2|22
1625669840000|2021-07-07 14:57:20|34683.8|34542.8|34683.3|34542.3|34684.2|34543.2|34683.3|34542.3|8
1625669850000|2021-07-07 14:57:30|34682.3|34541.3|34679|34538|34682.3|34541.3|34677.3|34536.3|12
1625669860000|2021-07-07 14:57:40|34678.3|34537.3|34670.5|34529.5|34680|34539|34670.5|34529.5|26
1625669870000|2021-07-07 14:57:50|34669.7|34528.7|34656.5|34515.5|34669.7|34528.7|34652.1|34511.1|26
1625669880000|2021-07-07 14:58:00|34656.6|34515.6|34658.2|34517.2|34658.2|34517.2|34655.2|34514.2|14
1625669890000|2021-07-07 14:58:10|34659.3|34518.3|34656.6|34515.6|34659.3|34518.3|34656.6|34515.6|10
1625669900000|2021-07-07 14:58:20|34656.1|34515.1|34677.5|34536.5|34677.6|34536.6|34655.6|34514.6|18
1625669910000|2021-07-07 14:58:30|34677.3|34536.3|34663.5|34522.5|34677.3|34536.3|34663.3|34522.3|19
1625669920000|2021-07-07 14:58:40|34664.7|34523.7|34671.1|34530.1|34671.7|34530.7|34661|34520|28
1625669930000|2021-07-07 14:58:50|34670.1|34529.1|34678.5|34537.5|34679.6|34538.6|34669.3|34528.3|30
1625669940000|2021-07-07 14:59:00|34676.7|34535.7|34693.1|34552.1|34693.1|34552.1|34676.7|34535.7|17
1625669950000|2021-07-07 14:59:10|34693.2|34552.2|34693.7|34552.7|34696.5|34555.5|34688.7|34547.7|33
1625669960000|2021-07-07 14:59:20|34694.8|34553.8|34702.4|34561.4|34703|34562|34691.6|34550.6|25
1625669970000|2021-07-07 14:59:30|34703|34562|34702.4|34561.4|34704.6|34563.6|34698.5|34557.5|23
1625669980000|2021-07-07 14:59:40|34702.8|34561.8|34703.5|34562.5|34706.5|34565.5|34701.7|34560.7|21
1625669990000|2021-07-07 14:59:50|34704.4|34563.4|34694.2|34553.2|34704.6|34563.6|34694.1|34553.1|38
1625670000000|2021-07-07 15:00:00|34693.9|34552.9|34689.9|34548.9|34693.9|34552.9|34685.6|34544.6|28
1625670010000|2021-07-07 15:00:10|34692.2|34551.2|34719.4|34578.4|34719.4|34578.4|34691|34550|34
1625670020000|2021-07-07 15:00:20|34721|34580|34712.5|34571.5|34722.3|34581.3|34699.6|34558.6|36
1625670030000|2021-07-07 15:00:30|34712.3|34571.3|34716|34575|34719.1|34578.1|34709.1|34568.1|34
1625670040000|2021-07-07 15:00:40|34716.2|34575.2|34709.6|34568.6|34716.9|34575.9|34709.3|34568.3|27
1625670050000|2021-07-07 15:00:50|34709.5|34568.5|34705.3|34564.3|34712.9|34571.9|34705.3|34564.3|28
1625670060000|2021-07-07 15:01:00|34704.4|34563.4|34713.9|34572.9|34713.9|34572.9|34703.7|34562.7|23
1625670070000|2021-07-07 15:01:10|34714.5|34573.5|34711.6|34570.6|34717.8|34576.8|34710.6|34569.6|29
1625670080000|2021-07-07 15:01:20|34711.7|34570.7|34711.6|34570.6|34712.7|34571.7|34710.9|34569.9|19
1625670090000|2021-07-07 15:01:30|34712.4|34571.4|34712.2|34571.2|34713.2|34572.2|34711.6|34570.6|20
1625670100000|2021-07-07 15:01:40|34712.1|34571.1|34711.2|34570.2|34713.2|34572.2|34711|34570|8
1625670110000|2021-07-07 15:01:50|34711.5|34570.5|34712.8|34571.8|34713.9|34572.9|34709.3|34568.3|16
1625670120000|2021-07-07 15:02:00|34714.5|34573.5|34715.8|34574.8|34716.6|34575.6|34714.5|34573.5|20
1625670130000|2021-07-07 15:02:10|34715.2|34574.2|34717.2|34576.2|34717.6|34576.6|34715.2|34574.2|19
1625670140000|2021-07-07 15:02:20|34718.4|34577.4|34719.6|34578.6|34719.9|34578.9|34718.4|34577.4|11
1625670150000|2021-07-07 15:02:30|34719.9|34578.9|34738.3|34597.3|34739.9|34598.9|34719.9|34578.9|22
1625670160000|2021-07-07 15:02:40|34738.2|34597.2|34747.2|34606.2|34747.2|34606.2|34736.5|34595.5|27
1625670170000|2021-07-07 15:02:50|34746.7|34605.7|34746.5|34605.5|34747.2|34606.2|34743.1|34602.1|15
1625670180000|2021-07-07 15:03:00|34746.6|34605.6|34734.6|34593.6|34746.6|34605.6|34733.7|34592.7|20
1625670190000|2021-07-07 15:03:10|34734.5|34593.5|34732.1|34591.1|34740.5|34599.5|34724.1|34583.1|29
1625670200000|2021-07-07 15:03:20|34732.4|34591.4|34734.3|34593.3|34735.3|34594.3|34732.4|34591.4|19
1625670210000|2021-07-07 15:03:30|34734.1|34593.1|34746|34605|34746|34605|34732.9|34591.9|25
1625670220000|2021-07-07 15:03:40|34746.3|34605.3|34744.2|34603.2|34746.4|34605.4|34741|34600|19
1625670230000|2021-07-07 15:03:50|34741|34600|34738.9|34597.9|34743|34602|34738|34597|21
1625670240000|2021-07-07 15:04:00|34740.2|34599.2|34756.4|34615.4|34756.4|34615.4|34740|34599|13
1625670250000|2021-07-07 15:04:10|34756.3|34615.3|34756.5|34615.5|34756.5|34615.5|34756.2|34615.2|3
1625670260000|2021-07-07 15:04:20|34757.1|34616.1|34757.4|34616.4|34757.4|34616.4|34756.9|34615.9|9
1625670270000|2021-07-07 15:04:30|34758|34617|34758.1|34617.1|34759.5|34618.5|34758|34617|8
1625670280000|2021-07-07 15:04:40|34759.6|34618.6|34760.4|34619.4|34761.5|34620.5|34759.3|34618.3|7
1625670290000|2021-07-07 15:04:50|34761.6|34620.6|34761.6|34620.6|34761.8|34620.8|34761.6|34620.6|3
1625670300000|2021-07-07 15:05:00|34763.5|34622.5|34755|34614|34763.5|34622.5|34754.7|34613.7|9
1625670310000|2021-07-07 15:05:10|34754.9|34613.9|34765.6|34624.6|34765.6|34624.6|34754.3|34613.3|14
1625670320000|2021-07-07 15:05:20|34763.5|34622.5|34767.2|34626.2|34767.4|34626.4|34763|34622|14
1625670330000|2021-07-07 15:05:30|34763.5|34622.5|34763.2|34622.2|34763.5|34622.5|34761.3|34620.3|8
1625670340000|2021-07-07 15:05:40|34765.8|34624.8|34766.2|34625.2|34767.2|34626.2|34765.8|34624.8|5
1625670350000|2021-07-07 15:05:50|34766.3|34625.3|34771.1|34630.1|34771.1|34630.1|34766.3|34625.3|9
1625670360000|2021-07-07 15:06:00|34771.3|34630.3|34773.9|34632.9|34775.3|34634.3|34771.3|34630.3|5
1625670370000|2021-07-07 15:06:10|34764.4|34623.4|34756.2|34615.2|34764.4|34623.4|34748.9|34607.9|11
1625670380000|2021-07-07 15:06:20|34755.7|34614.7|34760.1|34619.1|34760.3|34619.3|34751.8|34610.8|14
1625670390000|2021-07-07 15:06:30|34760.8|34619.8|34752.2|34611.2|34760.8|34619.8|34750.1|34609.1|19
1625670400000|2021-07-07 15:06:40|34752.1|34611.1|34752.1|34611.1|34752.1|34611.1|34751.7|34610.7|5
1625670410000|2021-07-07 15:06:50|34754.6|34613.6|34752.2|34611.2|34761.5|34620.5|34752.2|34611.2|13
1625670420000|2021-07-07 15:07:00|34754.3|34613.3|34752.2|34611.2|34754.6|34613.6|34752.2|34611.2|6
1625670430000|2021-07-07 15:07:10|34754.6|34613.6|34765.2|34624.2|34767|34626|34754|34613|8
1625670440000|2021-07-07 15:07:20|34764.8|34623.8|34757.5|34616.5|34764.8|34623.8|34752.2|34611.2|6
1625670450000|2021-07-07 15:07:30|34758|34617|34762|34621|34762.8|34621.8|34756.1|34615.1|12
1625670460000|2021-07-07 15:07:40|34763.1|34622.1|34747.2|34606.2|34763.1|34622.1|34747.2|34606.2|8
1625670470000|2021-07-07 15:07:50|34749.4|34608.4|34757.6|34616.6|34761.4|34620.4|34748.3|34607.3|9
1625670480000|2021-07-07 15:08:00|34762.6|34621.6|34754.8|34613.8|34762.6|34621.6|34754.4|34613.4|8
1625670490000|2021-07-07 15:08:10|34752.2|34611.2|34748.7|34607.7|34752.2|34611.2|34741|34600|16
1625670500000|2021-07-07 15:08:20|34749.6|34608.6|34748.9|34607.9|34750.4|34609.4|34745.7|34604.7|15
1625670510000|2021-07-07 15:08:30|34745.3|34604.3|34749.8|34608.8|34750.3|34609.3|34745.3|34604.3|12
1625670520000|2021-07-07 15:08:40|34750.2|34609.2|34750.2|34609.2|34750.3|34609.3|34748.5|34607.5|9
1625670530000|2021-07-07 15:08:50|34750.3|34609.3|34751.4|34610.4|34752.3|34611.3|34750.3|34609.3|9
1625670540000|2021-07-07 15:09:00|34751.5|34610.5|34747.9|34606.9|34751.5|34610.5|34747.9|34606.9|7
1625670550000|2021-07-07 15:09:10|34744.2|34603.2|34740.5|34599.5|34744.2|34603.2|34738.5|34597.5|5
1625670560000|2021-07-07 15:09:20|34734.2|34593.2|34734.3|34593.3|34734.3|34593.3|34734.2|34593.2|2
1625670580000|2021-07-07 15:09:40|34735|34594|34732.2|34591.2|34736|34595|34726.9|34585.9|9
1625670590000|2021-07-07 15:09:50|34731.6|34590.6|34723.5|34582.5|34731.6|34590.6|34720.5|34579.5|18
1625670600000|2021-07-07 15:10:00|34721.4|34580.4|34723.6|34582.6|34723.6|34582.6|34721.4|34580.4|7
1625670610000|2021-07-07 15:10:10|34723.5|34582.5|34730.7|34589.7|34730.7|34589.7|34723.5|34582.5|6
1625670620000|2021-07-07 15:10:20|34726.9|34585.9|34729|34588|34729.6|34588.6|34726.3|34585.3|20
1625670630000|2021-07-07 15:10:30|34722.8|34581.8|34719.3|34578.3|34722.8|34581.8|34719.3|34578.3|2
1625670640000|2021-07-07 15:10:40|34721.3|34580.3|34729.3|34588.3|34729.3|34588.3|34719.3|34578.3|6
1625670650000|2021-07-07 15:10:50|34729.8|34588.8|34725.9|34584.9|34729.8|34588.8|34723.7|34582.7|8
1625670660000|2021-07-07 15:11:00|34718.6|34577.6|34717.9|34576.9|34719.3|34578.3|34715|34574|16
1625670670000|2021-07-07 15:11:10|34718.6|34577.6|34704.8|34563.8|34718.6|34577.6|34703.8|34562.8|18
1625670680000|2021-07-07 15:11:20|34706.7|34565.7|34710.5|34569.5|34711.6|34570.6|34703.2|34562.2|12
1625670690000|2021-07-07 15:11:30|34714.3|34573.3|34705.7|34564.7|34716.2|34575.2|34705.4|34564.4|16
1625670700000|2021-07-07 15:11:40|34709|34568|34708.5|34567.5|34713.3|34572.3|34705.1|34564.1|18
1625670710000|2021-07-07 15:11:50|34709.2|34568.2|34723.2|34582.2|34723.3|34582.3|34709.2|34568.2|11
1625670720000|2021-07-07 15:12:00|34721|34580|34706.5|34565.5|34721|34580|34700|34559|24
1625670730000|2021-07-07 15:12:10|34706.4|34565.4|34709.3|34568.3|34709.3|34568.3|34704.7|34563.7|7
1625670750000|2021-07-07 15:12:30|34708.8|34567.8|34708.3|34567.3|34709.3|34568.3|34706.2|34565.2|30
1625670760000|2021-07-07 15:12:40|34708.6|34567.6|34709.3|34568.3|34709.4|34568.4|34708.6|34567.6|6
1625670770000|2021-07-07 15:12:50|34709.9|34568.9|34710.8|34569.8|34710.9|34569.9|34709.9|34568.9|7
1625670780000|2021-07-07 15:13:00|34710.9|34569.9|34709.9|34568.9|34711.4|34570.4|34709.9|34568.9|7
1625670790000|2021-07-07 15:13:10|34709|34568|34702|34561|34709|34568|34702|34561|11
1625670800000|2021-07-07 15:13:20|34703.1|34562.1|34704|34563|34704.4|34563.4|34701.2|34560.2|12
1625670810000|2021-07-07 15:13:30|34703.5|34562.5|34703.5|34562.5|34703.5|34562.5|34703.5|34562.5|1
1625670820000|2021-07-07 15:13:40|34705.5|34564.5|34710.5|34569.5|34711.6|34570.6|34705.5|34564.5|9
1625670830000|2021-07-07 15:13:50|34704|34563|34703.2|34562.2|34707.2|34566.2|34703.2|34562.2|8
1625670840000|2021-07-07 15:14:00|34704.7|34563.7|34707.7|34566.7|34708.4|34567.4|34704.7|34563.7|10
1625670850000|2021-07-07 15:14:10|34708.1|34567.1|34716.4|34575.4|34716.4|34575.4|34708.1|34567.1|19
1625670860000|2021-07-07 15:14:20|34715.7|34574.7|34723.6|34582.6|34723.6|34582.6|34713.9|34572.9|19
1625670870000|2021-07-07 15:14:30|34723.9|34582.9|34728.8|34587.8|34728.8|34587.8|34722.3|34581.3|11
1625670880000|2021-07-07 15:14:40|34728.7|34587.7|34719.5|34578.5|34728.7|34587.7|34719.5|34578.5|20
1625670890000|2021-07-07 15:14:50|34720.6|34579.6|34727.7|34586.7|34729|34588|34720.6|34579.6|17
1625670900000|2021-07-07 15:15:00|34727.4|34586.4|34714.1|34573.1|34727.8|34586.8|34713.7|34572.7|25
1625670910000|2021-07-07 15:15:10|34718|34577|34715.8|34574.8|34721.1|34580.1|34714.1|34573.1|27
1625670920000|2021-07-07 15:15:20|34716|34575|34711.7|34570.7|34716|34575|34710.5|34569.5|23
1625670930000|2021-07-07 15:15:30|34713.7|34572.7|34707.7|34566.7|34713.7|34572.7|34706.6|34565.6|29
1625670940000|2021-07-07 15:15:40|34709.1|34568.1|34704.9|34563.9|34709.1|34568.1|34702.9|34561.9|24
1625670950000|2021-07-07 15:15:50|34704.8|34563.8|34700.1|34559.1|34704.8|34563.8|34699.6|34558.6|32
1625670960000|2021-07-07 15:16:00|34700.4|34559.4|34699.7|34558.7|34701.3|34560.3|34699.3|34558.3|21
1625670970000|2021-07-07 15:16:10|34699.5|34558.5|34697|34556|34701.1|34560.1|34697|34556|8
1625670980000|2021-07-07 15:16:20|34691.3|34550.3|34690.5|34549.5|34692.6|34551.6|34690.5|34549.5|6
1625670990000|2021-07-07 15:16:30|34690.4|34549.4|34690.5|34549.5|34690.9|34549.9|34690.2|34549.2|14
1625671000000|2021-07-07 15:16:40|34690.6|34549.6|34690.3|34549.3|34691.9|34550.9|34690.3|34549.3|13
1625671010000|2021-07-07 15:16:50|34690.1|34549.1|34678.2|34537.2|34690.1|34549.1|34674.4|34533.4|22
1625671020000|2021-07-07 15:17:00|34678.4|34537.4|34667.9|34526.9|34680.5|34539.5|34666.4|34525.4|32
1625671030000|2021-07-07 15:17:10|34668|34527|34672.6|34531.6|34675.1|34534.1|34666.2|34525.2|34
1625671040000|2021-07-07 15:17:20|34673.2|34532.2|34658.8|34517.8|34674|34533|34657.8|34516.8|30
1625671050000|2021-07-07 15:17:30|34660.7|34519.7|34651.9|34510.9|34660.7|34519.7|34651.9|34510.9|29
1625671060000|2021-07-07 15:17:40|34652|34511|34651.2|34510.2|34655.3|34514.3|34651.2|34510.2|23
1625671070000|2021-07-07 15:17:50|34651.3|34510.3|34657.9|34516.9|34659|34518|34651.3|34510.3|20
1625671080000|2021-07-07 15:18:00|34656|34515|34667.3|34526.3|34678|34537|34656|34515|34
1625671090000|2021-07-07 15:18:10|34666.4|34525.4|34678.9|34537.9|34680.7|34539.7|34664.7|34523.7|32
1625671100000|2021-07-07 15:18:20|34677.6|34536.6|34678.5|34537.5|34683.4|34542.4|34677.6|34536.6|31
1625671110000|2021-07-07 15:18:30|34679.7|34538.7|34706.1|34565.1|34708.6|34567.6|34679.3|34538.3|23
1625671120000|2021-07-07 15:18:40|34706|34565|34692.9|34551.9|34706|34565|34690.8|34549.8|24
1625671130000|2021-07-07 15:18:50|34693|34552|34696.2|34555.2|34697.3|34556.3|34693|34552|28
1625671140000|2021-07-07 15:19:00|34693.1|34552.1|34701.3|34560.3|34703.5|34562.5|34693.1|34552.1|23
1625671150000|2021-07-07 15:19:10|34702.7|34561.7|34701.1|34560.1|34702.7|34561.7|34699.8|34558.8|12
1625671160000|2021-07-07 15:19:20|34700.8|34559.8|34698|34557|34702.6|34561.6|34698|34557|18
1625671170000|2021-07-07 15:19:30|34698.2|34557.2|34692.5|34551.5|34698.8|34557.8|34692.5|34551.5|32
1625671180000|2021-07-07 15:19:40|34691.7|34550.7|34695.2|34554.2|34698|34557|34691.7|34550.7|33
1625671190000|2021-07-07 15:19:50|34695.7|34554.7|34698.4|34557.4|34698.5|34557.5|34691.2|34550.2|30
1625671200000|2021-07-07 15:20:00|34696.9|34555.9|34694.4|34553.4|34699|34558|34693.8|34552.8|33
1625671210000|2021-07-07 15:20:10|34694.2|34553.2|34697|34556|34698.2|34557.2|34693.8|34552.8|30
1625671220000|2021-07-07 15:20:20|34697.2|34556.2|34698|34557|34698.2|34557.2|34696.6|34555.6|22
1625671230000|2021-07-07 15:20:30|34697.8|34556.8|34709.9|34568.9|34711.2|34570.2|34697.6|34556.6|24
1625671240000|2021-07-07 15:20:40|34709.8|34568.8|34710.1|34569.1|34713.6|34572.6|34709.1|34568.1|16
1625671250000|2021-07-07 15:20:50|34710.4|34569.4|34714.6|34573.6|34718.2|34577.2|34708.8|34567.8|23
1625671260000|2021-07-07 15:21:00|34714.7|34573.7|34715.1|34574.1|34726|34585|34714.7|34573.7|24
1625671270000|2021-07-07 15:21:10|34715.9|34574.9|34718|34577|34719|34578|34715.8|34574.8|14
1625671280000|2021-07-07 15:21:20|34718.5|34577.5|34701.2|34560.2|34720.2|34579.2|34698.2|34557.2|22
1625671290000|2021-07-07 15:21:30|34699.4|34558.4|34699.6|34558.6|34702.8|34561.8|34698.6|34557.6|29
1625671300000|2021-07-07 15:21:40|34699.3|34558.3|34705.1|34564.1|34706.2|34565.2|34698|34557|32
1625671310000|2021-07-07 15:21:50|34704.6|34563.6|34691.8|34550.8|34704.6|34563.6|34691.4|34550.4|25
1625671320000|2021-07-07 15:22:00|34693.4|34552.4|34698.6|34557.6|34700.5|34559.5|34693.4|34552.4|15
1625671330000|2021-07-07 15:22:10|34694.9|34553.9|34692.2|34551.2|34694.9|34553.9|34690.6|34549.6|18
1625671340000|2021-07-07 15:22:20|34691.7|34550.7|34693.4|34552.4|34693.4|34552.4|34691.2|34550.2|17
1625671350000|2021-07-07 15:22:30|34693.8|34552.8|34695.8|34554.8|34697.4|34556.4|34693.4|34552.4|15
1625671360000|2021-07-07 15:22:40|34697.3|34556.3|34692.3|34551.3|34697.3|34556.3|34689.1|34548.1|31
1625671370000|2021-07-07 15:22:50|34692|34551|34707.4|34566.4|34713.9|34572.9|34691.3|34550.3|24
1625671380000|2021-07-07 15:23:00|34709.2|34568.2|34696.6|34555.6|34709.2|34568.2|34694.8|34553.8|24
1625671390000|2021-07-07 15:23:10|34699.4|34558.4|34695.7|34554.7|34699.5|34558.5|34691.9|34550.9|26
1625671400000|2021-07-07 15:23:20|34695.6|34554.6|34690.3|34549.3|34696.7|34555.7|34689.7|34548.7|22
1625671410000|2021-07-07 15:23:30|34690.2|34549.2|34691.2|34550.2|34691.3|34550.3|34687.5|34546.5|15
1625671420000|2021-07-07 15:23:40|34692.8|34551.8|34693.4|34552.4|34697|34556|34691.3|34550.3|17
1625671430000|2021-07-07 15:23:50|34693.5|34552.5|34692.2|34551.2|34694|34553|34691.2|34550.2|23
1625671440000|2021-07-07 15:24:00|34690.3|34549.3|34683.5|34542.5|34690.7|34549.7|34682.7|34541.7|18
1625671450000|2021-07-07 15:24:10|34683.1|34542.1|34672.2|34531.2|34683.5|34542.5|34672.2|34531.2|18
1625671460000|2021-07-07 15:24:20|34672.3|34531.3|34657|34516|34672.3|34531.3|34645.8|34504.8|37
1625671470000|2021-07-07 15:24:30|34657.9|34516.9|34660|34519|34661.5|34520.5|34651.4|34510.4|27
1625671480000|2021-07-07 15:24:40|34659.1|34518.1|34659.8|34518.8|34661.5|34520.5|34655.3|34514.3|35
1625671490000|2021-07-07 15:24:50|34662.3|34521.3|34655|34514|34662.6|34521.6|34651.6|34510.6|23
1625671500000|2021-07-07 15:25:00|34655.4|34514.4|34661.2|34520.2|34663.4|34522.4|34655|34514|36
1625671510000|2021-07-07 15:25:10|34661.5|34520.5|34666.9|34525.9|34666.9|34525.9|34655.2|34514.2|32
1625671520000|2021-07-07 15:25:20|34665.4|34524.4|34666.9|34525.9|34666.9|34525.9|34662.6|34521.6|18
1625671530000|2021-07-07 15:25:30|34667.2|34526.2|34664.6|34523.6|34667.7|34526.7|34664.2|34523.2|22
1625671540000|2021-07-07 15:25:40|34664.8|34523.8|34667|34526|34668.8|34527.8|34664.8|34523.8|19
1625671550000|2021-07-07 15:25:50|34668.6|34527.6|34666.8|34525.8|34677.8|34536.8|34664|34523|30
1625671560000|2021-07-07 15:26:00|34666.5|34525.5|34670.7|34529.7|34670.7|34529.7|34666.1|34525.1|29
1625671570000|2021-07-07 15:26:10|34668.7|34527.7|34667.5|34526.5|34668.7|34527.7|34666.1|34525.1|16
1625671580000|2021-07-07 15:26:20|34667.7|34526.7|34672.2|34531.2|34672.2|34531.2|34667.7|34526.7|12
1625671590000|2021-07-07 15:26:30|34673.2|34532.2|34669.1|34528.1|34674.2|34533.2|34665|34524|30
1625671600000|2021-07-07 15:26:40|34669|34528|34668.6|34527.6|34669.3|34528.3|34667.7|34526.7|12
1625671610000|2021-07-07 15:26:50|34668.8|34527.8|34666.7|34525.7|34670.8|34529.8|34666.7|34525.7|16
1625671620000|2021-07-07 15:27:00|34665.1|34524.1|34664.6|34523.6|34665.1|34524.1|34664|34523|10
1625671630000|2021-07-07 15:27:10|34664.5|34523.5|34664.4|34523.4|34664.5|34523.5|34663.5|34522.5|8
1625671640000|2021-07-07 15:27:20|34665.5|34524.5|34671.8|34530.8|34676.3|34535.3|34665.5|34524.5|27
1625671650000|2021-07-07 15:27:30|34671.9|34530.9|34672.4|34531.4|34673|34532|34670.4|34529.4|13
1625671660000|2021-07-07 15:27:40|34670.9|34529.9|34672.4|34531.4|34673.6|34532.6|34670.4|34529.4|17
1625671670000|2021-07-07 15:27:50|34672.3|34531.3|34672.2|34531.2|34673|34532|34671.6|34530.6|15
1625671680000|2021-07-07 15:28:00|34672|34531|34672.3|34531.3|34672.6|34531.6|34671.1|34530.1|11
1625671690000|2021-07-07 15:28:10|34671.8|34530.8|34667.9|34526.9|34672.7|34531.7|34667.9|34526.9|25
1625671700000|2021-07-07 15:28:20|34667.7|34526.7|34668.1|34527.1|34668.1|34527.1|34665.9|34524.9|15
1625671710000|2021-07-07 15:28:30|34668.3|34527.3|34668.7|34527.7|34670.5|34529.5|34667.3|34526.3|10
1625671720000|2021-07-07 15:28:40|34670.3|34529.3|34668.1|34527.1|34670.3|34529.3|34666.4|34525.4|19
1625671730000|2021-07-07 15:28:50|34668.2|34527.2|34665.5|34524.5|34669.7|34528.7|34665.5|34524.5|17
1625671740000|2021-07-07 15:29:00|34666|34525|34666|34525|34667.7|34526.7|34664.9|34523.9|18
1625671750000|2021-07-07 15:29:10|34666.4|34525.4|34666.3|34525.3|34666.9|34525.9|34663.8|34522.8|24
1625671760000|2021-07-07 15:29:20|34666.1|34525.1|34664.7|34523.7|34666.3|34525.3|34663.8|34522.8|12
1625671770000|2021-07-07 15:29:30|34666.5|34525.5|34668.1|34527.1|34676.7|34535.7|34666.5|34525.5|22
1625671780000|2021-07-07 15:29:40|34668|34527|34662.5|34521.5|34670.3|34529.3|34662.3|34521.3|29
1625671790000|2021-07-07 15:29:50|34662.3|34521.3|34662.3|34521.3|34666.1|34525.1|34662.3|34521.3|7
1625671800000|2021-07-07 15:30:00|34662.1|34521.1|34663.9|34522.9|34663.9|34522.9|34661.1|34520.1|7
1625671810000|2021-07-07 15:30:10|34664|34523|34664.2|34523.2|34666.4|34525.4|34664|34523|4
1625671820000|2021-07-07 15:30:20|34664.7|34523.7|34669.3|34528.3|34674|34533|34662|34521|21
1625671830000|2021-07-07 15:30:30|34669.4|34528.4|34666.1|34525.1|34673.2|34532.2|34663.6|34522.6|21
1625671840000|2021-07-07 15:30:40|34665.6|34524.6|34662.3|34521.3|34665.6|34524.6|34662.3|34521.3|9
1625671850000|2021-07-07 15:30:50|34661.8|34520.8|34653.4|34512.4|34661.8|34520.8|34653.4|34512.4|16
1625671860000|2021-07-07 15:31:00|34655.4|34514.4|34658.5|34517.5|34658.5|34517.5|34655.1|34514.1|7
1625671870000|2021-07-07 15:31:10|34656.2|34515.2|34655.6|34514.6|34659.2|34518.2|34654.6|34513.6|12
1625671880000|2021-07-07 15:31:20|34655.8|34514.8|34655.8|34514.8|34655.9|34514.9|34655.6|34514.6|4
1625671890000|2021-07-07 15:31:30|34655.6|34514.6|34655.2|34514.2|34655.6|34514.6|34655.2|34514.2|2
1625671900000|2021-07-07 15:31:40|34656.1|34515.1|34648|34507|34656.1|34515.1|34648|34507|11
1625671910000|2021-07-07 15:31:50|34649.9|34508.9|34646|34505|34649.9|34508.9|34646|34505|13
1625671920000|2021-07-07 15:32:00|34646.2|34505.2|34641.4|34500.4|34646.6|34505.6|34641.4|34500.4|15
1625671930000|2021-07-07 15:32:10|34638.8|34497.8|34630.6|34489.6|34640.4|34499.4|34621.7|34480.7|34
1625671940000|2021-07-07 15:32:20|34632.6|34491.6|34623.2|34482.2|34637.3|34496.3|34620.8|34479.8|25
1625671950000|2021-07-07 15:32:30|34623.3|34482.3|34618.7|34477.7|34625.5|34484.5|34616.7|34475.7|32
1625671960000|2021-07-07 15:32:40|34616.2|34475.2|34603.2|34462.2|34619.1|34478.1|34603.2|34462.2|25
1625671970000|2021-07-07 15:32:50|34602.9|34461.9|34584.2|34443.2|34602.9|34461.9|34581|34440|28
1625671980000|2021-07-07 15:33:00|34587|34446|34597.5|34456.5|34600|34459|34586.6|34445.6|28
1625671990000|2021-07-07 15:33:10|34595.2|34454.2|34587.3|34446.3|34599.8|34458.8|34587.3|34446.3|26
1625672000000|2021-07-07 15:33:20|34587.6|34446.6|34592|34451|34597.6|34456.6|34587.4|34446.4|28
1625672010000|2021-07-07 15:33:30|34589.7|34448.7|34593.9|34452.9|34596.6|34455.6|34588.2|34447.2|22
1625672020000|2021-07-07 15:33:40|34594.1|34453.1|34603.4|34462.4|34603.4|34462.4|34594.1|34453.1|19
1625672030000|2021-07-07 15:33:50|34603.2|34462.2|34595.5|34454.5|34603.2|34462.2|34594.1|34453.1|17
1625672040000|2021-07-07 15:34:00|34596.7|34455.7|34598.9|34457.9|34599.2|34458.2|34596.7|34455.7|20
1625672050000|2021-07-07 15:34:10|34601.6|34460.6|34603.5|34462.5|34605.5|34464.5|34601.6|34460.6|16
1625672060000|2021-07-07 15:34:20|34603.8|34462.8|34592.9|34451.9|34610.9|34469.9|34592|34451|27
1625672070000|2021-07-07 15:34:30|34592.8|34451.8|34615.8|34474.8|34619.5|34478.5|34588|34447|27
1625672080000|2021-07-07 15:34:40|34615.5|34474.5|34623.8|34482.8|34623.8|34482.8|34615|34474|35
1625672090000|2021-07-07 15:34:50|34626|34485|34611.6|34470.6|34626|34485|34608.7|34467.7|32
1625672100000|2021-07-07 15:35:00|34619.5|34478.5|34633.4|34492.4|34634.2|34493.2|34619.1|34478.1|17
1625672110000|2021-07-07 15:35:10|34634.2|34493.2|34636.9|34495.9|34637.4|34496.4|34634.2|34493.2|10
1625672120000|2021-07-07 15:35:20|34636.8|34495.8|34636.1|34495.1|34637.8|34496.8|34633.6|34492.6|19
1625672130000|2021-07-07 15:35:30|34634.7|34493.7|34641.6|34500.6|34642.7|34501.7|34634.7|34493.7|12
1625672140000|2021-07-07 15:35:40|34642.8|34501.8|34656.1|34515.1|34656.6|34515.6|34642.8|34501.8|17
1625672150000|2021-07-07 15:35:50|34655.7|34514.7|34656.8|34515.8|34658.4|34517.4|34655.7|34514.7|23
1625672160000|2021-07-07 15:36:00|34657.3|34516.3|34653|34512|34658.4|34517.4|34649.4|34508.4|18
1625672170000|2021-07-07 15:36:10|34652.8|34511.8|34659.7|34518.7|34660.5|34519.5|34652.8|34511.8|11
1625672180000|2021-07-07 15:36:20|34661.5|34520.5|34660.3|34519.3|34661.5|34520.5|34659.9|34518.9|11
1625672190000|2021-07-07 15:36:30|34661.2|34520.2|34658.1|34517.1|34661.2|34520.2|34658.1|34517.1|16
1625672200000|2021-07-07 15:36:40|34657.6|34516.6|34657.9|34516.9|34659.4|34518.4|34657.6|34516.6|6
1625672210000|2021-07-07 15:36:50|34658|34517|34658|34517|34658|34517|34658|34517|1
1625672220000|2021-07-07 15:37:00|34657.6|34516.6|34656.6|34515.6|34657.6|34516.6|34656.6|34515.6|8
1625672230000|2021-07-07 15:37:10|34656.4|34515.4|34656.8|34515.8|34657.4|34516.4|34654.8|34513.8|12
1625672240000|2021-07-07 15:37:20|34655.7|34514.7|34656.5|34515.5|34657.2|34516.2|34655.5|34514.5|13
1625672250000|2021-07-07 15:37:30|34657.5|34516.5|34659.5|34518.5|34660.7|34519.7|34655.7|34514.7|14
1625672260000|2021-07-07 15:37:40|34659.9|34518.9|34661.7|34520.7|34661.7|34520.7|34659.9|34518.9|10
1625672270000|2021-07-07 15:37:50|34661.6|34520.6|34648.7|34507.7|34661.7|34520.7|34648.5|34507.5|19
1625672280000|2021-07-07 15:38:00|34648.5|34507.5|34665.7|34524.7|34665.7|34524.7|34648.3|34507.3|23
1625672290000|2021-07-07 15:38:10|34665.9|34524.9|34665.9|34524.9|34666.3|34525.3|34665.7|34524.7|10
1625672300000|2021-07-07 15:38:20|34666.4|34525.4|34666.4|34525.4|34666.4|34525.4|34665.8|34524.8|7
1625672310000|2021-07-07 15:38:30|34666.3|34525.3|34669.6|34528.6|34669.6|34528.6|34666.3|34525.3|4
1625672320000|2021-07-07 15:38:40|34669.8|34528.8|34675.7|34534.7|34678|34537|34669.8|34528.8|28
1625672330000|2021-07-07 15:38:50|34675.5|34534.5|34678.6|34537.6|34679.2|34538.2|34673.8|34532.8|32
1625672340000|2021-07-07 15:39:00|34678.4|34537.4|34677.5|34536.5|34678.4|34537.4|34676.2|34535.2|13
1625672350000|2021-07-07 15:39:10|34677.4|34536.4|34671.4|34530.4|34677.5|34536.5|34670.3|34529.3|10
1625672360000|2021-07-07 15:39:20|34669.2|34528.2|34668.5|34527.5|34670.9|34529.9|34668.3|34527.3|11
1625672370000|2021-07-07 15:39:30|34669|34528|34672.9|34531.9|34674.7|34533.7|34669|34528|22
1625672380000|2021-07-07 15:39:40|34672.7|34531.7|34680.1|34539.1|34681.3|34540.3|34669.3|34528.3|15
1625672390000|2021-07-07 15:39:50|34680.7|34539.7|34678.7|34537.7|34688.7|34547.7|34677.3|34536.3|25
1625672400000|2021-07-07 15:40:00|34678.8|34537.8|34679.2|34538.2|34680.2|34539.2|34678.4|34537.4|23
1625672410000|2021-07-07 15:40:10|34679.4|34538.4|34677.4|34536.4|34680.6|34539.6|34677.3|34536.3|22
1625672420000|2021-07-07 15:40:20|34676.8|34535.8|34677.7|34536.7|34678.2|34537.2|34676|34535|17
1625672430000|2021-07-07 15:40:30|34677.8|34536.8|34676.3|34535.3|34678.3|34537.3|34674.4|34533.4|17
1625672440000|2021-07-07 15:40:40|34674.1|34533.1|34674.5|34533.5|34675|34534|34674.1|34533.1|7
1625672460000|2021-07-07 15:41:00|34675.4|34534.4|34677.5|34536.5|34684.1|34543.1|34675.4|34534.4|11
1625672470000|2021-07-07 15:41:10|34676.9|34535.9|34686.8|34545.8|34686.8|34545.8|34676.8|34535.8|4
1625672480000|2021-07-07 15:41:20|34686.9|34545.9|34686.2|34545.2|34688.9|34547.9|34682.4|34541.4|12
1625672490000|2021-07-07 15:41:30|34684.9|34543.9|34684.7|34543.7|34686.2|34545.2|34683.5|34542.5|8
1625672500000|2021-07-07 15:41:40|34684.9|34543.9|34684.7|34543.7|34685.6|34544.6|34684.5|34543.5|10
1625672510000|2021-07-07 15:41:50|34684.3|34543.3|34683.8|34542.8|34686|34545|34683.2|34542.2|14
1625672520000|2021-07-07 15:42:00|34684.5|34543.5|34670.2|34529.2|34685.6|34544.6|34670.2|34529.2|24
1625672530000|2021-07-07 15:42:10|34672.5|34531.5|34668.3|34527.3|34672.5|34531.5|34668.3|34527.3|15
1625672540000|2021-07-07 15:42:20|34668.8|34527.8|34667.7|34526.7|34669.2|34528.2|34667.7|34526.7|4
1625672550000|2021-07-07 15:42:30|34668.3|34527.3|34667.7|34526.7|34668.3|34527.3|34667.7|34526.7|2
1625672560000|2021-07-07 15:42:40|34673.9|34532.9|34677.2|34536.2|34677.5|34536.5|34673.9|34532.9|14
1625672570000|2021-07-07 15:42:50|34674.2|34533.2|34665.5|34524.5|34674.2|34533.2|34664.4|34523.4|5
1625672580000|2021-07-07 15:43:00|34664.3|34523.3|34663.1|34522.1|34664.3|34523.3|34662.1|34521.1|12
1625672590000|2021-07-07 15:43:10|34662.5|34521.5|34662.5|34521.5|34662.5|34521.5|34662.5|34521.5|1
1625672600000|2021-07-07 15:43:20|34663.4|34522.4|34662.7|34521.7|34663.4|34522.4|34662.7|34521.7|4
1625672610000|2021-07-07 15:43:30|34663.2|34522.2|34663|34522|34663.6|34522.6|34662.3|34521.3|5
1625672620000|2021-07-07 15:43:40|34661.9|34520.9|34660.9|34519.9|34662|34521|34660.9|34519.9|3
1625672630000|2021-07-07 15:43:50|34660.6|34519.6|34656.2|34515.2|34672.4|34531.4|34656.2|34515.2|17
1625672640000|2021-07-07 15:44:00|34653.1|34512.1|34651.7|34510.7|34654.4|34513.4|34647.1|34506.1|20
1625672650000|2021-07-07 15:44:10|34652.1|34511.1|34652.4|34511.4|34652.4|34511.4|34648.5|34507.5|15
1625672660000|2021-07-07 15:44:20|34649.7|34508.7|34657.1|34516.1|34658.4|34517.4|34649.7|34508.7|15
1625672670000|2021-07-07 15:44:30|34655.4|34514.4|34651.8|34510.8|34656.6|34515.6|34651.3|34510.3|18
1625672680000|2021-07-07 15:44:40|34649.7|34508.7|34639.1|34498.1|34649.7|34508.7|34639.1|34498.1|23
1625672690000|2021-07-07 15:44:50|34636.8|34495.8|34631.8|34490.8|34643.2|34502.2|34630.2|34489.2|19
1625672700000|2021-07-07 15:45:00|34630.1|34489.1|34631.8|34490.8|34631.8|34490.8|34629.8|34488.8|5
1625672710000|2021-07-07 15:45:10|34634.8|34493.8|34634.5|34493.5|34636|34495|34632.7|34491.7|7
1625672720000|2021-07-07 15:45:20|34635.9|34494.9|34636.3|34495.3|34638.7|34497.7|34629.6|34488.6|13
1625672730000|2021-07-07 15:45:30|34635.6|34494.6|34639.7|34498.7|34639.7|34498.7|34633.1|34492.1|6
1625672740000|2021-07-07 15:45:40|34639.8|34498.8|34638.9|34497.9|34642.2|34501.2|34634.6|34493.6|12
1625672750000|2021-07-07 15:45:50|34640.3|34499.3|34642.9|34501.9|34643.7|34502.7|34637.7|34496.7|19
1625672760000|2021-07-07 15:46:00|34641.6|34500.6|34650.9|34509.9|34653|34512|34639.6|34498.6|11
1625672770000|2021-07-07 15:46:10|34650.3|34509.3|34653.8|34512.8|34654.9|34513.9|34650.3|34509.3|19
1625672780000|2021-07-07 15:46:20|34652.8|34511.8|34655.9|34514.9|34655.9|34514.9|34650.2|34509.2|18
1625672790000|2021-07-07 15:46:30|34656.2|34515.2|34657.3|34516.3|34660.8|34519.8|34656.2|34515.2|17
1625672800000|2021-07-07 15:46:40|34658.8|34517.8|34661.1|34520.1|34661.6|34520.6|34658.8|34517.8|12
1625672810000|2021-07-07 15:46:50|34661.2|34520.2|34667.9|34526.9|34668.2|34527.2|34660.9|34519.9|15
1625672820000|2021-07-07 15:47:00|34668|34527|34660.1|34519.1|34668.6|34527.6|34660.1|34519.1|14
1625672830000|2021-07-07 15:47:10|34659.6|34518.6|34668.8|34527.8|34668.8|34527.8|34659.6|34518.6|12
1625672840000|2021-07-07 15:47:20|34668.7|34527.7|34676.9|34535.9|34676.9|34535.9|34668.7|34527.7|4
1625672850000|2021-07-07 15:47:30|34678.4|34537.4|34685.4|34544.4|34685.4|34544.4|34678.2|34537.2|4
1625672860000|2021-07-07 15:47:40|34684.2|34543.2|34683.5|34542.5|34685.1|34544.1|34683.5|34542.5|10
1625672870000|2021-07-07 15:47:50|34683.7|34542.7|34681.5|34540.5|34683.7|34542.7|34680.9|34539.9|10
1625672880000|2021-07-07 15:48:00|34681.6|34540.6|34679.5|34538.5|34681.6|34540.6|34679.3|34538.3|6
1625672890000|2021-07-07 15:48:10|34678.9|34537.9|34675.8|34534.8|34678.9|34537.9|34670.9|34529.9|13
1625672900000|2021-07-07 15:48:20|34675.6|34534.6|34675.9|34534.9|34675.9|34534.9|34672.9|34531.9|11
1625672910000|2021-07-07 15:48:30|34676.7|34535.7|34675.3|34534.3|34676.7|34535.7|34675.3|34534.3|5
1625672920000|2021-07-07 15:48:40|34675.5|34534.5|34675.6|34534.6|34675.6|34534.6|34675.5|34534.5|2
1625672930000|2021-07-07 15:48:50|34675.3|34534.3|34675.5|34534.5|34676.1|34535.1|34674.7|34533.7|5
1625672940000|2021-07-07 15:49:00|34675|34534|34676.6|34535.6|34676.8|34535.8|34675|34534|9
1625672950000|2021-07-07 15:49:10|34676.8|34535.8|34676.3|34535.3|34676.8|34535.8|34676.3|34535.3|3
1625672960000|2021-07-07 15:49:20|34676.4|34535.4|34676.4|34535.4|34679.9|34538.9|34675.5|34534.5|18
1625672970000|2021-07-07 15:49:30|34676.2|34535.2|34676.3|34535.3|34676.3|34535.3|34675.8|34534.8|3
1625672980000|2021-07-07 15:49:40|34676.1|34535.1|34676.1|34535.1|34676.2|34535.2|34676.1|34535.1|3
1625672990000|2021-07-07 15:49:50|34676.2|34535.2|34676.3|34535.3|34676.3|34535.3|34676.1|34535.1|3
1625673000000|2021-07-07 15:50:00|34676.1|34535.1|34675.5|34534.5|34676.1|34535.1|34674.3|34533.3|13
1625673010000|2021-07-07 15:50:10|34674.7|34533.7|34665|34524|34674.7|34533.7|34665|34524|19
1625673020000|2021-07-07 15:50:20|34668.1|34527.1|34666.8|34525.8|34669|34528|34665.2|34524.2|20
1625673030000|2021-07-07 15:50:30|34666.3|34525.3|34667.1|34526.1|34668.5|34527.5|34666.3|34525.3|8
1625673040000|2021-07-07 15:50:40|34667.3|34526.3|34666.3|34525.3|34670.6|34529.6|34665.4|34524.4|14
1625673050000|2021-07-07 15:50:50|34667.4|34526.4|34666.8|34525.8|34667.4|34526.4|34665.7|34524.7|8
1625673060000|2021-07-07 15:51:00|34666.5|34525.5|34666.5|34525.5|34666.5|34525.5|34666.5|34525.5|1
1625673080000|2021-07-07 15:51:20|34665.4|34524.4|34663.2|34522.2|34665.4|34524.4|34661.5|34520.5|9
1625673090000|2021-07-07 15:51:30|34662.8|34521.8|34661.5|34520.5|34663.2|34522.2|34661.5|34520.5|4
1625673110000|2021-07-07 15:51:50|34662.5|34521.5|34663.9|34522.9|34663.9|34522.9|34660.7|34519.7|8
1625673120000|2021-07-07 15:52:00|34664.2|34523.2|34664.5|34523.5|34665.2|34524.2|34663.9|34522.9|7
1625673130000|2021-07-07 15:52:10|34666.3|34525.3|34656.2|34515.2|34669.6|34528.6|34645.5|34504.5|25
1625673140000|2021-07-07 15:52:20|34653.2|34512.2|34657.6|34516.6|34659.6|34518.6|34653.2|34512.2|15
1625673150000|2021-07-07 15:52:30|34658.2|34517.2|34654.6|34513.6|34658.4|34517.4|34654.5|34513.5|13
1625673160000|2021-07-07 15:52:40|34655.5|34514.5|34657.3|34516.3|34657.4|34516.4|34654.2|34513.2|8
1625673170000|2021-07-07 15:52:50|34657.1|34516.1|34657.2|34516.2|34657.2|34516.2|34653.2|34512.2|12
1625673180000|2021-07-07 15:53:00|34657.8|34516.8|34654.3|34513.3|34662|34521|34646|34505|10
1625673190000|2021-07-07 15:53:10|34656.1|34515.1|34636.8|34495.8|34656.1|34515.1|34635.4|34494.4|20
1625673200000|2021-07-07 15:53:20|34637.8|34496.8|34631.2|34490.2|34643.2|34502.2|34620.5|34479.5|22
1625673210000|2021-07-07 15:53:30|34620.9|34479.9|34637.9|34496.9|34638.1|34497.1|34620.9|34479.9|8
1625673220000|2021-07-07 15:53:40|34638.1|34497.1|34606|34465|34638.1|34497.1|34606|34465|35
1625673230000|2021-07-07 15:53:50|34606.4|34465.4|34598.9|34457.9|34607.2|34466.2|34597.2|34456.2|22
1625673240000|2021-07-07 15:54:00|34598.8|34457.8|34590.7|34449.7|34598.8|34457.8|34586.2|34445.2|36
1625673250000|2021-07-07 15:54:10|34590.8|34449.8|34589.1|34448.1|34591.1|34450.1|34586.1|34445.1|18
1625673260000|2021-07-07 15:54:20|34588.9|34447.9|34569.1|34428.1|34588.9|34447.9|34567.7|34426.7|21
1625673270000|2021-07-07 15:54:30|34578.2|34437.2|34573.1|34432.1|34585.6|34444.6|34573.1|34432.1|23
1625673280000|2021-07-07 15:54:40|34570.6|34429.6|34586.3|34445.3|34587.1|34446.1|34564.2|34423.2|28
1625673290000|2021-07-07 15:54:50|34586.6|34445.6|34597.9|34456.9|34599.3|34458.3|34586.6|34445.6|21
1625673300000|2021-07-07 15:55:00|34598.7|34457.7|34609.1|34468.1|34612.3|34471.3|34598.5|34457.5|19
1625673310000|2021-07-07 15:55:10|34614|34473|34614.9|34473.9|34615.1|34474.1|34608.4|34467.4|18
1625673320000|2021-07-07 15:55:20|34615.3|34474.3|34623.2|34482.2|34623.3|34482.3|34614.4|34473.4|24
1625673330000|2021-07-07 15:55:30|34621.7|34480.7|34613.3|34472.3|34623|34482|34613.2|34472.2|22
1625673340000|2021-07-07 15:55:40|34612.2|34471.2|34599.6|34458.6|34616.1|34475.1|34596.9|34455.9|28
1625673350000|2021-07-07 15:55:50|34602|34461|34583.6|34442.6|34603|34462|34583.4|34442.4|31
1625673360000|2021-07-07 15:56:00|34583.3|34442.3|34575.6|34434.6|34589|34448|34575.5|34434.5|24
1625673370000|2021-07-07 15:56:10|34575.5|34434.5|34575.9|34434.9|34575.9|34434.9|34572.8|34431.8|24
1625673380000|2021-07-07 15:56:20|34576.3|34435.3|34576.8|34435.8|34576.8|34435.8|34574.2|34433.2|10
1625673390000|2021-07-07 15:56:30|34576.5|34435.5|34568|34427|34576.5|34435.5|34567.9|34426.9|28
1625673400000|2021-07-07 15:56:40|34567.3|34426.3|34582.7|34441.7|34583.7|34442.7|34567|34426|35
1625673410000|2021-07-07 15:56:50|34582.1|34441.1|34580.8|34439.8|34583.2|34442.2|34578.6|34437.6|27
1625673420000|2021-07-07 15:57:00|34580.1|34439.1|34581.3|34440.3|34582.1|34441.1|34579.6|34438.6|12
1625673430000|2021-07-07 15:57:10|34579.3|34438.3|34581.8|34440.8|34581.8|34440.8|34578.2|34437.2|11
1625673440000|2021-07-07 15:57:20|34578.8|34437.8|34574.1|34433.1|34578.8|34437.8|34571.2|34430.2|26
1625673450000|2021-07-07 15:57:30|34573.4|34432.4|34573.4|34432.4|34574|34433|34570.1|34429.1|25
1625673460000|2021-07-07 15:57:40|34570.6|34429.6|34572.3|34431.3|34573.8|34432.8|34570.6|34429.6|12
1625673470000|2021-07-07 15:57:50|34572.5|34431.5|34575.4|34434.4|34580|34439|34570|34429|25
1625673480000|2021-07-07 15:58:00|34574.5|34433.5|34571|34430|34577.9|34436.9|34568.8|34427.8|23
1625673490000|2021-07-07 15:58:10|34572.7|34431.7|34575.3|34434.3|34576.9|34435.9|34563.3|34422.3|21
1625673500000|2021-07-07 15:58:20|34573.2|34432.2|34582.2|34441.2|34584.1|34443.1|34571.8|34430.8|22
1625673510000|2021-07-07 15:58:30|34584.4|34443.4|34587.5|34446.5|34588.8|34447.8|34577.7|34436.7|23
1625673520000|2021-07-07 15:58:40|34588.5|34447.5|34584.5|34443.5|34588.8|34447.8|34572.5|34431.5|29
1625673530000|2021-07-07 15:58:50|34584.2|34443.2|34589.5|34448.5|34589.5|34448.5|34580.8|34439.8|20
1625673540000|2021-07-07 15:59:00|34589.3|34448.3|34587.7|34446.7|34589.5|34448.5|34587.7|34446.7|10
1625673550000|2021-07-07 15:59:10|34587.8|34446.8|34587.6|34446.6|34588.4|34447.4|34586.5|34445.5|9
1625673560000|2021-07-07 15:59:20|34587.5|34446.5|34588.4|34447.4|34588.5|34447.5|34587|34446|11
1625673570000|2021-07-07 15:59:30|34587.4|34446.4|34588.4|34447.4|34588.4|34447.4|34585.5|34444.5|10
1625673580000|2021-07-07 15:59:40|34592.4|34451.4|34600.4|34459.4|34600.6|34459.6|34592.4|34451.4|17
1625673590000|2021-07-07 15:59:50|34601.4|34460.4|34602.9|34461.9|34603.3|34462.3|34596.5|34455.5|18
1625673600000|2021-07-07 16:00:00|34598.4|34457.4|34605.8|34464.8|34605.8|34464.8|34597|34456|14
1625673610000|2021-07-07 16:00:10|34608|34467|34638.4|34497.4|34638.5|34497.5|34608|34467|35
1625673620000|2021-07-07 16:00:20|34638.8|34497.8|34623.2|34482.2|34638.8|34497.8|34620.7|34479.7|34
1625673630000|2021-07-07 16:00:30|34622.1|34481.1|34616.6|34475.6|34629|34488|34616.6|34475.6|20
1625673640000|2021-07-07 16:00:40|34616.7|34475.7|34595.6|34454.6|34616.9|34475.9|34594.7|34453.7|25
1625673650000|2021-07-07 16:00:50|34598.3|34457.3|34592.9|34451.9|34601.1|34460.1|34592.9|34451.9|32
1625673660000|2021-07-07 16:01:00|34588.2|34447.2|34583.2|34442.2|34588.2|34447.2|34583.2|34442.2|20
1625673670000|2021-07-07 16:01:10|34583.5|34442.5|34593|34452|34593.4|34452.4|34582.8|34441.8|27
1625673680000|2021-07-07 16:01:20|34590.8|34449.8|34599.6|34458.6|34599.6|34458.6|34590.8|34449.8|21
1625673690000|2021-07-07 16:01:30|34593.5|34452.5|34591.9|34450.9|34594.8|34453.8|34587.6|34446.6|12
1625673700000|2021-07-07 16:01:40|34588.7|34447.7|34589.8|34448.8|34590|34449|34586.4|34445.4|31
1625673710000|2021-07-07 16:01:50|34588.6|34447.6|34591.4|34450.4|34591.4|34450.4|34585.5|34444.5|27
1625673720000|2021-07-07 16:02:00|34591.5|34450.5|34613.9|34472.9|34613.9|34472.9|34591.5|34450.5|28
1625673730000|2021-07-07 16:02:10|34613.5|34472.5|34632.4|34491.4|34641.6|34500.6|34613.5|34472.5|36
1625673740000|2021-07-07 16:02:20|34632.3|34491.3|34619.9|34478.9|34633.9|34492.9|34619.7|34478.7|35
1625673750000|2021-07-07 16:02:30|34618.2|34477.2|34617.8|34476.8|34623.2|34482.2|34613.4|34472.4|32
1625673760000|2021-07-07 16:02:40|34619.3|34478.3|34623.8|34482.8|34627.3|34486.3|34619.3|34478.3|31
1625673770000|2021-07-07 16:02:50|34621.9|34480.9|34617.8|34476.8|34623.9|34482.9|34613.5|34472.5|39
1625673780000|2021-07-07 16:03:00|34618.6|34477.6|34626.4|34485.4|34632.3|34491.3|34618.4|34477.4|29
1625673790000|2021-07-07 16:03:10|34626.2|34485.2|34625.1|34484.1|34629.6|34488.6|34625.1|34484.1|20
1625673800000|2021-07-07 16:03:20|34627|34486|34637.1|34496.1|34638.5|34497.5|34627|34486|19
1625673810000|2021-07-07 16:03:30|34637.3|34496.3|34625.7|34484.7|34637.3|34496.3|34619.1|34478.1|22
1625673820000|2021-07-07 16:03:40|34625.2|34484.2|34625.2|34484.2|34625.5|34484.5|34618.4|34477.4|23
1625673830000|2021-07-07 16:03:50|34625.7|34484.7|34616.8|34475.8|34627.5|34486.5|34616|34475|18
1625673840000|2021-07-07 16:04:00|34618.8|34477.8|34606.4|34465.4|34620.8|34479.8|34601|34460|24
1625673850000|2021-07-07 16:04:10|34608.6|34467.6|34605.2|34464.2|34608.6|34467.6|34600.5|34459.5|16
1625673860000|2021-07-07 16:04:20|34606.4|34465.4|34603.3|34462.3|34606.6|34465.6|34602.1|34461.1|24
1625673870000|2021-07-07 16:04:30|34603.4|34462.4|34606.7|34465.7|34615.4|34474.4|34603.4|34462.4|29
1625673880000|2021-07-07 16:04:40|34609|34468|34606.6|34465.6|34609|34468|34602.7|34461.7|23
1625673890000|2021-07-07 16:04:50|34603.8|34462.8|34606.4|34465.4|34608.1|34467.1|34602.6|34461.6|16
1625673900000|2021-07-07 16:05:00|34600.7|34459.7|34602.2|34461.2|34603.1|34462.1|34599.7|34458.7|15
1625673910000|2021-07-07 16:05:10|34601.6|34460.6|34596.1|34455.1|34610.8|34469.8|34596.1|34455.1|24
1625673920000|2021-07-07 16:05:20|34597|34456|34575.3|34434.3|34597.7|34456.7|34574.3|34433.3|22
1625673930000|2021-07-07 16:05:30|34576.4|34435.4|34575.4|34434.4|34576.8|34435.8|34572.2|34431.2|14
1625673940000|2021-07-07 16:05:40|34576|34435|34571.8|34430.8|34576|34435|34569.8|34428.8|30
1625673950000|2021-07-07 16:05:50|34571.7|34430.7|34568.5|34427.5|34571.7|34430.7|34556.1|34415.1|33
1625673960000|2021-07-07 16:06:00|34570|34429|34567.1|34426.1|34570|34429|34566.7|34425.7|30
1625673970000|2021-07-07 16:06:10|34567.2|34426.2|34571.2|34430.2|34574.3|34433.3|34566.5|34425.5|26
1625673980000|2021-07-07 16:06:20|34571|34430|34561.9|34420.9|34571|34430|34561.9|34420.9|28
1625673990000|2021-07-07 16:06:30|34562|34421|34558.6|34417.6|34563|34422|34556.5|34415.5|29
1625674000000|2021-07-07 16:06:40|34557.9|34416.9|34556.7|34415.7|34558.6|34417.6|34555.5|34414.5|22
1625674010000|2021-07-07 16:06:50|34557.8|34416.8|34564|34423|34566.9|34425.9|34555.6|34414.6|34
1625674020000|2021-07-07 16:07:00|34563.9|34422.9|34565.1|34424.1|34565.6|34424.6|34558.5|34417.5|29
1625674030000|2021-07-07 16:07:10|34565.7|34424.7|34565.7|34424.7|34565.9|34424.9|34564.3|34423.3|27
1625674040000|2021-07-07 16:07:20|34565.4|34424.4|34567.6|34426.6|34567.6|34426.6|34560.2|34419.2|24
1625674050000|2021-07-07 16:07:30|34570.5|34429.5|34569.1|34428.1|34574.6|34433.6|34562.1|34421.1|26
1625674060000|2021-07-07 16:07:40|34567.5|34426.5|34565.6|34424.6|34570.4|34429.4|34562.9|34421.9|35
1625674070000|2021-07-07 16:07:50|34565.4|34424.4|34570.8|34429.8|34571.6|34430.6|34565.3|34424.3|27
1625674080000|2021-07-07 16:08:00|34570.9|34429.9|34568.7|34427.7|34570.9|34429.9|34568.7|34427.7|7
1625674090000|2021-07-07 16:08:10|34570.8|34429.8|34570.9|34429.9|34570.9|34429.9|34568.7|34427.7|10
1625674100000|2021-07-07 16:08:20|34570.8|34429.8|34583.4|34442.4|34583.4|34442.4|34570.7|34429.7|7
1625674110000|2021-07-07 16:08:30|34581.3|34440.3|34582.3|34441.3|34583.4|34442.4|34579.6|34438.6|12
1625674120000|2021-07-07 16:08:40|34579.7|34438.7|34580.3|34439.3|34582.1|34441.1|34578.1|34437.1|26
1625674130000|2021-07-07 16:08:50|34581.3|34440.3|34583.5|34442.5|34586.1|34445.1|34581.2|34440.2|22
1625674140000|2021-07-07 16:09:00|34583.6|34442.6|34581.6|34440.6|34585.3|34444.3|34580.5|34439.5|33
1625674150000|2021-07-07 16:09:10|34581.9|34440.9|34570.5|34429.5|34583.8|34442.8|34570.5|34429.5|31
1625674160000|2021-07-07 16:09:20|34572.1|34431.1|34573.7|34432.7|34580.8|34439.8|34570.5|34429.5|25
1625674170000|2021-07-07 16:09:30|34574.5|34433.5|34569.5|34428.5|34576.5|34435.5|34568.9|34427.9|19
1625674180000|2021-07-07 16:09:40|34570|34429|34570|34429|34574.7|34433.7|34565.9|34424.9|34
1625674190000|2021-07-07 16:09:50|34569.9|34428.9|34567.4|34426.4|34571.2|34430.2|34563.6|34422.6|36
1625674200000|2021-07-07 16:10:00|34567.6|34426.6|34559.3|34418.3|34569.5|34428.5|34551.8|34410.8|31
1625674210000|2021-07-07 16:10:10|34557.2|34416.2|34546.8|34405.8|34557.7|34416.7|34545.2|34404.2|28
1625674220000|2021-07-07 16:10:20|34547.4|34406.4|34547.5|34406.5|34549.6|34408.6|34545.8|34404.8|34
1625674230000|2021-07-07 16:10:30|34547.4|34406.4|34527|34386|34550.4|34409.4|34525.8|34384.8|23
1625674240000|2021-07-07 16:10:40|34524.4|34383.4|34528.6|34387.6|34528.6|34387.6|34511.9|34370.9|35
1625674250000|2021-07-07 16:10:50|34528.9|34387.9|34542|34401|34546.4|34405.4|34528.9|34387.9|30
1625674260000|2021-07-07 16:11:00|34543.1|34402.1|34544.5|34403.5|34545|34404|34539.6|34398.6|22
1625674270000|2021-07-07 16:11:10|34545.1|34404.1|34596.8|34455.8|34596.8|34455.8|34544.9|34403.9|30
1625674280000|2021-07-07 16:11:20|34595|34454|34578.3|34437.3|34595|34454|34578.3|34437.3|32
1625674290000|2021-07-07 16:11:30|34578.8|34437.8|34582.9|34441.9|34589.3|34448.3|34571.3|34430.3|28
1625674300000|2021-07-07 16:11:40|34587|34446|34584.9|34443.9|34591.2|34450.2|34580.6|34439.6|33
1625674310000|2021-07-07 16:11:50|34588.6|34447.6|34588.2|34447.2|34595.4|34454.4|34586.8|34445.8|29
1625674320000|2021-07-07 16:12:00|34589.2|34448.2|34589|34448|34592.9|34451.9|34588|34447|37
1625674330000|2021-07-07 16:12:10|34591.9|34450.9|34592.6|34451.6|34592.6|34451.6|34588.8|34447.8|28
1625674340000|2021-07-07 16:12:20|34592.4|34451.4|34591.9|34450.9|34593.3|34452.3|34589.9|34448.9|30
1625674350000|2021-07-07 16:12:30|34592.1|34451.1|34592|34451|34595.1|34454.1|34589.6|34448.6|35
1625674360000|2021-07-07 16:12:40|34591.8|34450.8|34599.6|34458.6|34599.6|34458.6|34591.3|34450.3|30
1625674370000|2021-07-07 16:12:50|34597.5|34456.5|34604.6|34463.6|34610.1|34469.1|34597.5|34456.5|36
1625674380000|2021-07-07 16:13:00|34603.9|34462.9|34600.5|34459.5|34607|34466|34599.2|34458.2|27
1625674390000|2021-07-07 16:13:10|34600.3|34459.3|34603.6|34462.6|34605.3|34464.3|34600.1|34459.1|30
1625674400000|2021-07-07 16:13:20|34602.7|34461.7|34604|34463|34605.5|34464.5|34601.9|34460.9|33
1625674410000|2021-07-07 16:13:30|34604.9|34463.9|34603.5|34462.5|34606.4|34465.4|34601|34460|32
1625674420000|2021-07-07 16:13:40|34602.4|34461.4|34598.8|34457.8|34604.2|34463.2|34595.5|34454.5|25
1625674430000|2021-07-07 16:13:50|34599.7|34458.7|34598.8|34457.8|34601.8|34460.8|34593.4|34452.4|18
1625674440000|2021-07-07 16:14:00|34597|34456|34600.8|34459.8|34601.6|34460.6|34597|34456|20
1625674450000|2021-07-07 16:14:10|34597.1|34456.1|34600.6|34459.6|34601.4|34460.4|34596.9|34455.9|15
1625674460000|2021-07-07 16:14:20|34601.1|34460.1|34598.1|34457.1|34602|34461|34598|34457|10
1625674470000|2021-07-07 16:14:30|34598.3|34457.3|34603.4|34462.4|34604|34463|34598.3|34457.3|12
1625674480000|2021-07-07 16:14:40|34603.8|34462.8|34611.5|34470.5|34611.5|34470.5|34603.8|34462.8|13
1625674490000|2021-07-07 16:14:50|34612.5|34471.5|34612|34471|34614.7|34473.7|34608.6|34467.6|20
1625674500000|2021-07-07 16:15:00|34612.3|34471.3|34613.3|34472.3|34614.4|34473.4|34612.3|34471.3|9
1625674510000|2021-07-07 16:15:10|34614.3|34473.3|34614.3|34473.3|34614.3|34473.3|34614.1|34473.1|3
1625674520000|2021-07-07 16:15:20|34616.1|34475.1|34609.3|34468.3|34616.1|34475.1|34609.3|34468.3|6
1625674530000|2021-07-07 16:15:30|34608.2|34467.2|34607.2|34466.2|34609.6|34468.6|34606.3|34465.3|9
1625674540000|2021-07-07 16:15:40|34605.5|34464.5|34608|34467|34608.8|34467.8|34605.5|34464.5|9
1625674550000|2021-07-07 16:15:50|34607.1|34466.1|34607.1|34466.1|34607.1|34466.1|34605.4|34464.4|3
1625674560000|2021-07-07 16:16:00|34607.3|34466.3|34607.1|34466.1|34607.4|34466.4|34607.1|34466.1|4
1625674570000|2021-07-07 16:16:10|34606.1|34465.1|34607.7|34466.7|34607.7|34466.7|34606.1|34465.1|7
1625674580000|2021-07-07 16:16:20|34606.3|34465.3|34609.7|34468.7|34612.8|34471.8|34606.3|34465.3|10
1625674590000|2021-07-07 16:16:30|34609.2|34468.2|34614.9|34473.9|34615|34474|34607.3|34466.3|24
1625674600000|2021-07-07 16:16:40|34614.4|34473.4|34614.2|34473.2|34614.9|34473.9|34612.9|34471.9|15
1625674610000|2021-07-07 16:16:50|34614.4|34473.4|34614.6|34473.6|34615.3|34474.3|34613.8|34472.8|11
1625674620000|2021-07-07 16:17:00|34614.8|34473.8|34614.9|34473.9|34614.9|34473.9|34614.8|34473.8|2
1625674630000|2021-07-07 16:17:10|34614.3|34473.3|34615.1|34474.1|34615.1|34474.1|34614.3|34473.3|11
1625674640000|2021-07-07 16:17:20|34614.7|34473.7|34623.7|34482.7|34623.7|34482.7|34614.7|34473.7|21
1625674650000|2021-07-07 16:17:30|34623.1|34482.1|34622|34481|34624.9|34483.9|34621.9|34480.9|22
1625674660000|2021-07-07 16:17:40|34622.7|34481.7|34622.9|34481.9|34625.5|34484.5|34622.7|34481.7|16
1625674670000|2021-07-07 16:17:50|34624.2|34483.2|34627.2|34486.2|34627.2|34486.2|34624.2|34483.2|10
1625674680000|2021-07-07 16:18:00|34626.4|34485.4|34623.1|34482.1|34627|34486|34623.1|34482.1|6
1625674690000|2021-07-07 16:18:10|34623.3|34482.3|34625.6|34484.6|34626.2|34485.2|34623.1|34482.1|9
1625674700000|2021-07-07 16:18:20|34626.5|34485.5|34628.7|34487.7|34628.8|34487.8|34626.2|34485.2|6
1625674710000|2021-07-07 16:18:30|34628.8|34487.8|34629.2|34488.2|34629.2|34488.2|34628.7|34487.7|5
1625674720000|2021-07-07 16:18:40|34629.7|34488.7|34631.9|34490.9|34631.9|34490.9|34628.7|34487.7|12
1625674730000|2021-07-07 16:18:50|34632.2|34491.2|34634.2|34493.2|34636.9|34495.9|34632.2|34491.2|12
1625674740000|2021-07-07 16:19:00|34634.3|34493.3|34639.6|34498.6|34640.8|34499.8|34634.1|34493.1|20
1625674750000|2021-07-07 16:19:10|34640.7|34499.7|34639.7|34498.7|34640.7|34499.7|34637.5|34496.5|14
1625674760000|2021-07-07 16:19:20|34641.1|34500.1|34642.1|34501.1|34645.1|34504.1|34641.1|34500.1|8
1625674770000|2021-07-07 16:19:30|34642|34501|34636.8|34495.8|34643.2|34502.2|34636.8|34495.8|21
1625674780000|2021-07-07 16:19:40|34636.7|34495.7|34634.3|34493.3|34637.6|34496.6|34633.7|34492.7|28
1625674790000|2021-07-07 16:19:50|34635.8|34494.8|34635.2|34494.2|34636|34495|34634.9|34493.9|18
1625674800000|2021-07-07 16:20:00|34635.3|34494.3|34635.6|34494.6|34635.8|34494.8|34634.6|34493.6|15
1625674810000|2021-07-07 16:20:10|34635.8|34494.8|34637.5|34496.5|34638.7|34497.7|34635.3|34494.3|27
1625674820000|2021-07-07 16:20:20|34637.7|34496.7|34643.1|34502.1|34643.1|34502.1|34635.5|34494.5|24
1625674830000|2021-07-07 16:20:30|34644|34503|34644.1|34503.1|34644.1|34503.1|34643.3|34502.3|6
1625674840000|2021-07-07 16:20:40|34643.8|34502.8|34645.6|34504.6|34650.4|34509.4|34643.8|34502.8|13
1625674850000|2021-07-07 16:20:50|34650.2|34509.2|34645.9|34504.9|34650.2|34509.2|34644.8|34503.8|8
1625674860000|2021-07-07 16:21:00|34646.8|34505.8|34647.6|34506.6|34650.2|34509.2|34645.7|34504.7|9
1625674870000|2021-07-07 16:21:10|34648.9|34507.9|34648.2|34507.2|34650.2|34509.2|34646.9|34505.9|10
1625674880000|2021-07-07 16:21:20|34646.9|34505.9|34649.4|34508.4|34649.5|34508.5|34646.9|34505.9|4
1625674890000|2021-07-07 16:21:30|34649.7|34508.7|34651.7|34510.7|34654.3|34513.3|34649|34508|8
1625674900000|2021-07-07 16:21:40|34651|34510|34650.1|34509.1|34651|34510|34649|34508|3
1625674910000|2021-07-07 16:21:50|34651|34510|34645.3|34504.3|34651|34510|34644.1|34503.1|6
1625674920000|2021-07-07 16:22:00|34647.1|34506.1|34656.5|34515.5|34656.5|34515.5|34645|34504|8
1625674930000|2021-07-07 16:22:10|34656.8|34515.8|34660.5|34519.5|34661|34520|34656.8|34515.8|14
1625674940000|2021-07-07 16:22:20|34662|34521|34675.9|34534.9|34675.9|34534.9|34661.5|34520.5|23
1625674950000|2021-07-07 16:22:30|34675.4|34534.4|34676.8|34535.8|34677|34536|34672.9|34531.9|24
1625674960000|2021-07-07 16:22:40|34674.3|34533.3|34669.9|34528.9|34677.2|34536.2|34669|34528|35
1625674970000|2021-07-07 16:22:50|34675.2|34534.2|34676.6|34535.6|34677.8|34536.8|34668.6|34527.6|24
1625674980000|2021-07-07 16:23:00|34676|34535|34671.7|34530.7|34677.6|34536.6|34667.5|34526.5|23
1625674990000|2021-07-07 16:23:10|34671.3|34530.3|34672.8|34531.8|34673.5|34532.5|34669.2|34528.2|13
1625675000000|2021-07-07 16:23:20|34672.7|34531.7|34671.8|34530.8|34673.3|34532.3|34671.7|34530.7|9
1625675010000|2021-07-07 16:23:30|34673.2|34532.2|34671.5|34530.5|34673.2|34532.2|34670.9|34529.9|8
1625675020000|2021-07-07 16:23:40|34670.2|34529.2|34670.3|34529.3|34670.3|34529.3|34668.8|34527.8|4
1625675030000|2021-07-07 16:23:50|34668.3|34527.3|34667|34526|34669.4|34528.4|34667|34526|8
1625675040000|2021-07-07 16:24:00|34667.9|34526.9|34672.1|34531.1|34672.3|34531.3|34667.9|34526.9|18
1625675050000|2021-07-07 16:24:10|34672.6|34531.6|34675.6|34534.6|34678.3|34537.3|34672.6|34531.6|12
1625675060000|2021-07-07 16:24:20|34676.3|34535.3|34681.3|34540.3|34681.4|34540.4|34676.3|34535.3|15
1625675070000|2021-07-07 16:24:30|34680.9|34539.9|34682.4|34541.4|34682.8|34541.8|34674|34533|20
1625675080000|2021-07-07 16:24:40|34682.7|34541.7|34682.4|34541.4|34682.7|34541.7|34682.4|34541.4|4
1625675090000|2021-07-07 16:24:50|34681|34540|34677.6|34536.6|34681|34540|34674.3|34533.3|12
1625675100000|2021-07-07 16:25:00|34677.8|34536.8|34682.4|34541.4|34682.4|34541.4|34677|34536|11
1625675110000|2021-07-07 16:25:10|34682.7|34541.7|34682.7|34541.7|34682.9|34541.9|34679.9|34538.9|10
1625675120000|2021-07-07 16:25:20|34679.5|34538.5|34680.2|34539.2|34682.7|34541.7|34679.5|34538.5|8
1625675130000|2021-07-07 16:25:30|34678.5|34537.5|34677.3|34536.3|34680.2|34539.2|34676.7|34535.7|11
1625675140000|2021-07-07 16:25:40|34677|34536|34674.1|34533.1|34678|34537|34673.9|34532.9|19
1625675150000|2021-07-07 16:25:50|34673.1|34532.1|34676.2|34535.2|34676.3|34535.3|34671|34530|16
1625675160000|2021-07-07 16:26:00|34677|34536|34674.2|34533.2|34677|34536|34672.4|34531.4|17
1625675170000|2021-07-07 16:26:10|34674.6|34533.6|34673.6|34532.6|34674.8|34533.8|34670.9|34529.9|19
1625675180000|2021-07-07 16:26:20|34674.1|34533.1|34672.3|34531.3|34674.6|34533.6|34672|34531|22
1625675190000|2021-07-07 16:26:30|34672|34531|34672|34531|34673.4|34532.4|34670.8|34529.8|8
1625675200000|2021-07-07 16:26:40|34672.2|34531.2|34671.1|34530.1|34672.2|34531.2|34671|34530|4
1625675210000|2021-07-07 16:26:50|34671|34530|34671|34530|34671.1|34530.1|34670.5|34529.5|9
1625675220000|2021-07-07 16:27:00|34670.5|34529.5|34675.9|34534.9|34676.5|34535.5|34669.7|34528.7|23
1625675230000|2021-07-07 16:27:10|34675.5|34534.5|34673|34532|34675.5|34534.5|34672|34531|17
1625675240000|2021-07-07 16:27:20|34672.4|34531.4|34673.3|34532.3|34673.3|34532.3|34672.4|34531.4|5
1625675250000|2021-07-07 16:27:30|34673.1|34532.1|34667.4|34526.4|34673.1|34532.1|34667.4|34526.4|13
1625675260000|2021-07-07 16:27:40|34668.6|34527.6|34668.1|34527.1|34669.9|34528.9|34667.9|34526.9|10
1625675270000|2021-07-07 16:27:50|34670.1|34529.1|34670.6|34529.6|34670.6|34529.6|34666.9|34525.9|9
1625675280000|2021-07-07 16:28:00|34669.1|34528.1|34670.6|34529.6|34670.6|34529.6|34669.1|34528.1|5
1625675310000|2021-07-07 16:28:30|34670.5|34529.5|34665.3|34524.3|34670.5|34529.5|34665.3|34524.3|2
1625675320000|2021-07-07 16:28:40|34660.4|34519.4|34663.5|34522.5|34663.5|34522.5|34660.3|34519.3|7
1625675330000|2021-07-07 16:28:50|34665.2|34524.2|34664.3|34523.3|34665.3|34524.3|34664.1|34523.1|9
1625675340000|2021-07-07 16:29:00|34664.4|34523.4|34662.2|34521.2|34664.4|34523.4|34661.9|34520.9|11
1625675350000|2021-07-07 16:29:10|34661.9|34520.9|34661.8|34520.8|34661.9|34520.9|34661.4|34520.4|10
1625675360000|2021-07-07 16:29:20|34661.3|34520.3|34660.8|34519.8|34661.7|34520.7|34660.8|34519.8|12
1625675370000|2021-07-07 16:29:30|34661.3|34520.3|34660.4|34519.4|34662|34521|34660.4|34519.4|7
1625675380000|2021-07-07 16:29:40|34659.9|34518.9|34659.4|34518.4|34661.5|34520.5|34659.4|34518.4|4
1625675390000|2021-07-07 16:29:50|34659.5|34518.5|34659.4|34518.4|34659.5|34518.5|34659.4|34518.4|2
1625675400000|2021-07-07 16:30:00|34659.6|34518.6|34648.6|34507.6|34659.6|34518.6|34648.6|34507.6|12
1625675410000|2021-07-07 16:30:10|34651|34510|34646.6|34505.6|34651|34510|34643.5|34502.5|21
1625675420000|2021-07-07 16:30:20|34645.6|34504.6|34638.8|34497.8|34646.6|34505.6|34638.8|34497.8|26
1625675430000|2021-07-07 16:30:30|34638.7|34497.7|34634.7|34493.7|34638.7|34497.7|34633.7|34492.7|21
1625675440000|2021-07-07 16:30:40|34634.5|34493.5|34631.9|34490.9|34635|34494|34629.9|34488.9|18
1625675450000|2021-07-07 16:30:50|34631.5|34490.5|34633.4|34492.4|34634.4|34493.4|34631.5|34490.5|15
1625675460000|2021-07-07 16:31:00|34633.7|34492.7|34630.8|34489.8|34634|34493|34630.8|34489.8|5
1625675470000|2021-07-07 16:31:10|34628.8|34487.8|34626.5|34485.5|34630.8|34489.8|34626.5|34485.5|4
1625675480000|2021-07-07 16:31:20|34626.9|34485.9|34630.7|34489.7|34630.7|34489.7|34626.9|34485.9|10
1625675490000|2021-07-07 16:31:30|34628.9|34487.9|34631.3|34490.3|34631.3|34490.3|34626.7|34485.7|16
1625675500000|2021-07-07 16:31:40|34631.4|34490.4|34628.2|34487.2|34633.5|34492.5|34628|34487|26
1625675510000|2021-07-07 16:31:50|34628.7|34487.7|34630.6|34489.6|34630.6|34489.6|34628.7|34487.7|10
1625675520000|2021-07-07 16:32:00|34630.5|34489.5|34620.1|34479.1|34630.6|34489.6|34618.9|34477.9|18
1625675530000|2021-07-07 16:32:10|34620.3|34479.3|34620.5|34479.5|34621.3|34480.3|34619.5|34478.5|18
1625675540000|2021-07-07 16:32:20|34620.2|34479.2|34619.5|34478.5|34620.2|34479.2|34617.8|34476.8|7
1625675550000|2021-07-07 16:32:30|34619.4|34478.4|34618.1|34477.1|34619.4|34478.4|34616.4|34475.4|5
1625675560000|2021-07-07 16:32:40|34617.5|34476.5|34617.4|34476.4|34620.3|34479.3|34617.1|34476.1|10
1625675570000|2021-07-07 16:32:50|34617.7|34476.7|34617.6|34476.6|34619.9|34478.9|34616.9|34475.9|25
1625675580000|2021-07-07 16:33:00|34617.5|34476.5|34617.2|34476.2|34619.6|34478.6|34616.1|34475.1|18
1625675590000|2021-07-07 16:33:10|34617|34476|34618.6|34477.6|34618.6|34477.6|34617|34476|10
1625675600000|2021-07-07 16:33:20|34619.8|34478.8|34635.8|34494.8|34636.8|34495.8|34619.8|34478.8|21
1625675610000|2021-07-07 16:33:30|34635.6|34494.6|34629.8|34488.8|34635.6|34494.6|34627.4|34486.4|17
1625675620000|2021-07-07 16:33:40|34628|34487|34636|34495|34636.3|34495.3|34627|34486|14
1625675630000|2021-07-07 16:33:50|34635.3|34494.3|34636.7|34495.7|34636.7|34495.7|34635.3|34494.3|4
1625675640000|2021-07-07 16:34:00|34636.8|34495.8|34634.5|34493.5|34637.1|34496.1|34632.7|34491.7|15
1625675650000|2021-07-07 16:34:10|34634.8|34493.8|34637.3|34496.3|34638.2|34497.2|34634.8|34493.8|6
1625675660000|2021-07-07 16:34:20|34637.4|34496.4|34652.1|34511.1|34652.1|34511.1|34637.4|34496.4|16
1625675670000|2021-07-07 16:34:30|34652|34511|34660.5|34519.5|34661.3|34520.3|34652|34511|22
1625675680000|2021-07-07 16:34:40|34660.1|34519.1|34659.8|34518.8|34662.1|34521.1|34658.2|34517.2|25
1625675690000|2021-07-07 16:34:50|34659.3|34518.3|34660.4|34519.4|34662|34521|34659.2|34518.2|18
1625675700000|2021-07-07 16:35:00|34660.7|34519.7|34661.3|34520.3|34662.6|34521.6|34659.4|34518.4|27
1625675710000|2021-07-07 16:35:10|34661.9|34520.9|34661.1|34520.1|34663.2|34522.2|34661|34520|15
1625675720000|2021-07-07 16:35:20|34662|34521|34668.3|34527.3|34670.5|34529.5|34661.1|34520.1|17
1625675730000|2021-07-07 16:35:30|34668.9|34527.9|34666.8|34525.8|34670.5|34529.5|34661.2|34520.2|24
1625675740000|2021-07-07 16:35:40|34666.9|34525.9|34670.3|34529.3|34670.5|34529.5|34666.9|34525.9|14
1625675750000|2021-07-07 16:35:50|34670.2|34529.2|34670.2|34529.2|34670.5|34529.5|34669.7|34528.7|11
1625675760000|2021-07-07 16:36:00|34668.4|34527.4|34670.6|34529.6|34670.6|34529.6|34667.5|34526.5|12
1625675770000|2021-07-07 16:36:10|34669.9|34528.9|34670.6|34529.6|34672|34531|34669.9|34528.9|8
1625675780000|2021-07-07 16:36:20|34670.5|34529.5|34677|34536|34677.5|34536.5|34670.5|34529.5|18
1625675790000|2021-07-07 16:36:30|34677.5|34536.5|34677.5|34536.5|34678.7|34537.7|34677.3|34536.3|20
1625675800000|2021-07-07 16:36:40|34677.7|34536.7|34675.7|34534.7|34678.1|34537.1|34674.1|34533.1|29
1625675810000|2021-07-07 16:36:50|34676.1|34535.1|34677.2|34536.2|34678.4|34537.4|34672.7|34531.7|33
1625675820000|2021-07-07 16:37:00|34677.4|34536.4|34676.7|34535.7|34677.7|34536.7|34674.4|34533.4|27
1625675830000|2021-07-07 16:37:10|34675.6|34534.6|34677.2|34536.2|34678.6|34537.6|34675.1|34534.1|28
1625675840000|2021-07-07 16:37:20|34677.1|34536.1|34676.1|34535.1|34677.1|34536.1|34675.1|34534.1|31
1625675850000|2021-07-07 16:37:30|34675.9|34534.9|34678.2|34537.2|34679.4|34538.4|34675.8|34534.8|25
1625675860000|2021-07-07 16:37:40|34677.9|34536.9|34680|34539|34680|34539|34677.8|34536.8|30
1625675870000|2021-07-07 16:37:50|34681.5|34540.5|34684.6|34543.6|34685|34544|34680|34539|17
1625675880000|2021-07-07 16:38:00|34687.1|34546.1|34687.4|34546.4|34689.7|34548.7|34687.1|34546.1|16
1625675890000|2021-07-07 16:38:10|34687.5|34546.5|34685.8|34544.8|34689.9|34548.9|34683.4|34542.4|24
1625675900000|2021-07-07 16:38:20|34684.2|34543.2|34682.6|34541.6|34684.3|34543.3|34681.4|34540.4|17
1625675910000|2021-07-07 16:38:30|34682.5|34541.5|34683.9|34542.9|34690.3|34549.3|34676.8|34535.8|28
1625675920000|2021-07-07 16:38:40|34683.7|34542.7|34687.2|34546.2|34689.4|34548.4|34682.9|34541.9|29
1625675930000|2021-07-07 16:38:50|34686.3|34545.3|34682.7|34541.7|34686.9|34545.9|34682.4|34541.4|14
1625675940000|2021-07-07 16:39:00|34682.3|34541.3|34691.2|34550.2|34691.2|34550.2|34681.2|34540.2|24
1625675950000|2021-07-07 16:39:10|34690.5|34549.5|34687.5|34546.5|34690.5|34549.5|34687.5|34546.5|28
1625675960000|2021-07-07 16:39:20|34689|34548|34688.5|34547.5|34689|34548|34687|34546|16
1625675970000|2021-07-07 16:39:30|34688.7|34547.7|34695.1|34554.1|34695.1|34554.1|34688.5|34547.5|29
1625675980000|2021-07-07 16:39:40|34695|34554|34698.6|34557.6|34699.2|34558.2|34694.9|34553.9|28
1625675990000|2021-07-07 16:39:50|34696.1|34555.1|34685.4|34544.4|34698.2|34557.2|34684.3|34543.3|20
1625676000000|2021-07-07 16:40:00|34685.5|34544.5|34686.1|34545.1|34686.1|34545.1|34682.3|34541.3|21
1625676010000|2021-07-07 16:40:10|34683|34542|34686|34545|34686.1|34545.1|34683|34542|11
1625676020000|2021-07-07 16:40:20|34686.1|34545.1|34697.9|34556.9|34697.9|34556.9|34683.5|34542.5|21
1625676030000|2021-07-07 16:40:30|34697.7|34556.7|34700.2|34559.2|34700.2|34559.2|34697.7|34556.7|27
1625676040000|2021-07-07 16:40:40|34699.8|34558.8|34699|34558|34700.3|34559.3|34691.8|34550.8|32
1625676050000|2021-07-07 16:40:50|34698.4|34557.4|34692.2|34551.2|34698.4|34557.4|34691.5|34550.5|26
1625676060000|2021-07-07 16:41:00|34691.7|34550.7|34692.2|34551.2|34692.6|34551.6|34690.3|34549.3|11
1625676070000|2021-07-07 16:41:10|34690.2|34549.2|34678.9|34537.9|34692.2|34551.2|34676|34535|14
1625676080000|2021-07-07 16:41:20|34671.5|34530.5|34672|34531|34673|34532|34671.5|34530.5|10
1625676090000|2021-07-07 16:41:30|34671.7|34530.7|34672.3|34531.3|34678.9|34537.9|34670.2|34529.2|30
1625676100000|2021-07-07 16:41:40|34673.5|34532.5|34671.4|34530.4|34674.3|34533.3|34669.1|34528.1|15
1625676110000|2021-07-07 16:41:50|34668.3|34527.3|34670.3|34529.3|34671.8|34530.8|34668.3|34527.3|6
1625676120000|2021-07-07 16:42:00|34669.7|34528.7|34669.7|34528.7|34671.4|34530.4|34669.2|34528.2|12
1625676130000|2021-07-07 16:42:10|34669.5|34528.5|34687.1|34546.1|34688.9|34547.9|34669.5|34528.5|20
1625676140000|2021-07-07 16:42:20|34687.6|34546.6|34686.4|34545.4|34688.5|34547.5|34685.7|34544.7|28
1625676150000|2021-07-07 16:42:30|34686.5|34545.5|34688|34547|34692.3|34551.3|34683.3|34542.3|22
1625676160000|2021-07-07 16:42:40|34688.5|34547.5|34695.4|34554.4|34695.4|34554.4|34688.5|34547.5|21
1625676170000|2021-07-07 16:42:50|34695|34554|34693.5|34552.5|34695|34554|34690.4|34549.4|6
1625676180000|2021-07-07 16:43:00|34694.9|34553.9|34693.5|34552.5|34695.4|34554.4|34693.5|34552.5|5
1625676190000|2021-07-07 16:43:10|34694.9|34553.9|34693.5|34552.5|34695.5|34554.5|34693.5|34552.5|11
1625676200000|2021-07-07 16:43:20|34694.9|34553.9|34688.1|34547.1|34694.9|34553.9|34686.6|34545.6|7
1625676210000|2021-07-07 16:43:30|34684.1|34543.1|34685.3|34544.3|34687.6|34546.6|34684.1|34543.1|22
1625676220000|2021-07-07 16:43:40|34684.1|34543.1|34688.1|34547.1|34688.1|34547.1|34684.1|34543.1|17
1625676230000|2021-07-07 16:43:50|34685.1|34544.1|34688.5|34547.5|34688.9|34547.9|34685.1|34544.1|5
1625676240000|2021-07-07 16:44:00|34688|34547|34686.8|34545.8|34688.5|34547.5|34686.1|34545.1|17
1625676250000|2021-07-07 16:44:10|34686.9|34545.9|34687.5|34546.5|34687.5|34546.5|34686.1|34545.1|18
1625676260000|2021-07-07 16:44:20|34687.3|34546.3|34685.8|34544.8|34687.5|34546.5|34685.7|34544.7|20
1625676270000|2021-07-07 16:44:30|34686.5|34545.5|34688.5|34547.5|34690|34549|34686.5|34545.5|18
1625676280000|2021-07-07 16:44:40|34689.7|34548.7|34692.2|34551.2|34692.7|34551.7|34688.1|34547.1|22
1625676290000|2021-07-07 16:44:50|34691.8|34550.8|34698.8|34557.8|34699.6|34558.6|34690.6|34549.6|21
1625676300000|2021-07-07 16:45:00|34698.7|34557.7|34696.1|34555.1|34698.7|34557.7|34695.9|34554.9|21
1625676310000|2021-07-07 16:45:10|34696|34555|34687.5|34546.5|34697.5|34556.5|34687.5|34546.5|19
1625676320000|2021-07-07 16:45:20|34685.9|34544.9|34687.5|34546.5|34690.3|34549.3|34681.8|34540.8|20
1625676330000|2021-07-07 16:45:30|34684.6|34543.6|34683.3|34542.3|34688|34547|34681.6|34540.6|14
1625676340000|2021-07-07 16:45:40|34682.9|34541.9|34681.2|34540.2|34682.9|34541.9|34680.1|34539.1|20
1625676350000|2021-07-07 16:45:50|34680.1|34539.1|34680.1|34539.1|34680.1|34539.1|34679.4|34538.4|3
1625676360000|2021-07-07 16:46:00|34681.9|34540.9|34671.5|34530.5|34682.7|34541.7|34671.5|34530.5|19
1625676370000|2021-07-07 16:46:10|34671.6|34530.6|34671.6|34530.6|34671.6|34530.6|34669.5|34528.5|3
1625676380000|2021-07-07 16:46:20|34672.1|34531.1|34671.8|34530.8|34672.1|34531.1|34670.5|34529.5|17
1625676390000|2021-07-07 16:46:30|34671.9|34530.9|34671.5|34530.5|34672|34531|34668.9|34527.9|8
1625676400000|2021-07-07 16:46:40|34668.2|34527.2|34670.9|34529.9|34670.9|34529.9|34668.2|34527.2|3
1625676410000|2021-07-07 16:46:50|34670.3|34529.3|34678.3|34537.3|34682.1|34541.1|34670.3|34529.3|30
1625676420000|2021-07-07 16:47:00|34677.6|34536.6|34676.9|34535.9|34680.2|34539.2|34676.7|34535.7|22
1625676430000|2021-07-07 16:47:10|34677.1|34536.1|34677.2|34536.2|34679.8|34538.8|34676|34535|20
1625676440000|2021-07-07 16:47:20|34677.4|34536.4|34671.5|34530.5|34679.1|34538.1|34670.3|34529.3|10
1625676450000|2021-07-07 16:47:30|34672.1|34531.1|34671.9|34530.9|34672.4|34531.4|34668.7|34527.7|14
1625676460000|2021-07-07 16:47:40|34669.3|34528.3|34671.9|34530.9|34672.2|34531.2|34669.3|34528.3|4
1625676470000|2021-07-07 16:47:50|34672.2|34531.2|34670.9|34529.9|34672.2|34531.2|34670.3|34529.3|8
1625676480000|2021-07-07 16:48:00|34670.8|34529.8|34669.9|34528.9|34670.9|34529.9|34669.9|34528.9|10
1625676490000|2021-07-07 16:48:10|34669.7|34528.7|34671|34530|34671|34530|34669.6|34528.6|6
1625676500000|2021-07-07 16:48:20|34670|34529|34669.9|34528.9|34670.7|34529.7|34669.8|34528.8|13
1625676510000|2021-07-07 16:48:30|34669.5|34528.5|34670|34529|34670|34529|34669.5|34528.5|7
1625676520000|2021-07-07 16:48:40|34670.1|34529.1|34668.5|34527.5|34670.1|34529.1|34668.5|34527.5|5
1625676530000|2021-07-07 16:48:50|34666.6|34525.6|34665.1|34524.1|34666.6|34525.6|34664.4|34523.4|17
1625676540000|2021-07-07 16:49:00|34663.8|34522.8|34662.1|34521.1|34663.8|34522.8|34662.1|34521.1|3
1625676550000|2021-07-07 16:49:10|34661.9|34520.9|34671.5|34530.5|34671.5|34530.5|34661.7|34520.7|11
1625676560000|2021-07-07 16:49:20|34672|34531|34676|34535|34677.9|34536.9|34672|34531|16
1625676570000|2021-07-07 16:49:30|34678.6|34537.6|34677.3|34536.3|34679.8|34538.8|34676.6|34535.6|19
1625676580000|2021-07-07 16:49:40|34677.7|34536.7|34689.5|34548.5|34690.4|34549.4|34677.7|34536.7|22
1625676590000|2021-07-07 16:49:50|34689.7|34548.7|34691.7|34550.7|34693.4|34552.4|34689.7|34548.7|25
1625676600000|2021-07-07 16:50:00|34692|34551|34677.7|34536.7|34692|34551|34677.7|34536.7|32
1625676610000|2021-07-07 16:50:10|34677.8|34536.8|34675.7|34534.7|34677.8|34536.8|34675.1|34534.1|27
1625676620000|2021-07-07 16:50:20|34675|34534|34670.5|34529.5|34676.6|34535.6|34666.2|34525.2|27
1625676630000|2021-07-07 16:50:30|34670.6|34529.6|34665.6|34524.6|34670.9|34529.9|34664.9|34523.9|13
1625676640000|2021-07-07 16:50:40|34665.8|34524.8|34664.9|34523.9|34665.8|34524.8|34660.6|34519.6|36
1625676650000|2021-07-07 16:50:50|34664.6|34523.6|34664.1|34523.1|34666.2|34525.2|34662.8|34521.8|25
1625676660000|2021-07-07 16:51:00|34664|34523|34660.6|34519.6|34664|34523|34658.1|34517.1|24
1625676670000|2021-07-07 16:51:10|34661.1|34520.1|34659.7|34518.7|34663.6|34522.6|34659.7|34518.7|23
1625676680000|2021-07-07 16:51:20|34659.9|34518.9|34658.7|34517.7|34660.2|34519.2|34658.7|34517.7|19
1625676690000|2021-07-07 16:51:30|34658.9|34517.9|34657.3|34516.3|34658.9|34517.9|34656.6|34515.6|27
1625676700000|2021-07-07 16:51:40|34656.9|34515.9|34658.7|34517.7|34658.7|34517.7|34655.4|34514.4|34
1625676710000|2021-07-07 16:51:50|34655.1|34514.1|34654.4|34513.4|34655.1|34514.1|34653|34512|14
1625676720000|2021-07-07 16:52:00|34652.2|34511.2|34655.5|34514.5|34655.5|34514.5|34652|34511|23
1625676730000|2021-07-07 16:52:10|34657.2|34516.2|34651.2|34510.2|34661.4|34520.4|34650.6|34509.6|17
1625676740000|2021-07-07 16:52:20|34650.8|34509.8|34637|34496|34650.8|34509.8|34626|34485|33
1625676750000|2021-07-07 16:52:30|34639.3|34498.3|34640.7|34499.7|34642.1|34501.1|34638|34497|28
1625676760000|2021-07-07 16:52:40|34638.9|34497.9|34639|34498|34640.3|34499.3|34638.4|34497.4|15
1625676770000|2021-07-07 16:52:50|34639.9|34498.9|34629.5|34488.5|34639.9|34498.9|34628.7|34487.7|23
1625676780000|2021-07-07 16:53:00|34629.6|34488.6|34628|34487|34634.4|34493.4|34625.5|34484.5|37
1625676790000|2021-07-07 16:53:10|34627.4|34486.4|34627.9|34486.9|34629.9|34488.9|34627.4|34486.4|20
1625676800000|2021-07-07 16:53:20|34629.9|34488.9|34628.8|34487.8|34630.9|34489.9|34627.1|34486.1|30
1625676810000|2021-07-07 16:53:30|34625.7|34484.7|34628.2|34487.2|34629.5|34488.5|34625.7|34484.7|26
1625676820000|2021-07-07 16:53:40|34629.7|34488.7|34640.7|34499.7|34640.7|34499.7|34628.1|34487.1|23
1625676830000|2021-07-07 16:53:50|34635.3|34494.3|34633.3|34492.3|34635.7|34494.7|34633.1|34492.1|19
1625676840000|2021-07-07 16:54:00|34633.2|34492.2|34644.2|34503.2|34644.2|34503.2|34633.2|34492.2|22
1625676850000|2021-07-07 16:54:10|34640.7|34499.7|34639.9|34498.9|34642.1|34501.1|34631.7|34490.7|34
1625676860000|2021-07-07 16:54:20|34640.3|34499.3|34640.2|34499.2|34643.8|34502.8|34634.9|34493.9|33
1625676870000|2021-07-07 16:54:30|34641.2|34500.2|34640.7|34499.7|34642.4|34501.4|34639.6|34498.6|32
1625676880000|2021-07-07 16:54:40|34641.2|34500.2|34640.6|34499.6|34641.9|34500.9|34639.9|34498.9|21
1625676890000|2021-07-07 16:54:50|34640.5|34499.5|34640.5|34499.5|34640.6|34499.6|34638.6|34497.6|14
1625676900000|2021-07-07 16:55:00|34640.8|34499.8|34659.4|34518.4|34659.4|34518.4|34640.8|34499.8|20
1625676910000|2021-07-07 16:55:10|34656.8|34515.8|34657.8|34516.8|34660|34519|34656.8|34515.8|20
1625676920000|2021-07-07 16:55:20|34657.7|34516.7|34657.3|34516.3|34657.7|34516.7|34657.3|34516.3|5
1625676930000|2021-07-07 16:55:30|34654.6|34513.6|34661.3|34520.3|34661.3|34520.3|34647.7|34506.7|20
1625676940000|2021-07-07 16:55:40|34660.9|34519.9|34650.1|34509.1|34661.5|34520.5|34649.6|34508.6|13
1625676950000|2021-07-07 16:55:50|34649.9|34508.9|34649.9|34508.9|34650|34509|34648.3|34507.3|5
1625676960000|2021-07-07 16:56:00|34648.4|34507.4|34649.9|34508.9|34651.1|34510.1|34648|34507|15
1625676970000|2021-07-07 16:56:10|34645.4|34504.4|34644.6|34503.6|34647.4|34506.4|34643|34502|16
1625676980000|2021-07-07 16:56:20|34643.4|34502.4|34641.9|34500.9|34644.2|34503.2|34641.5|34500.5|17
1625676990000|2021-07-07 16:56:30|34641.5|34500.5|34629.7|34488.7|34641.5|34500.5|34629.4|34488.4|19
1625677000000|2021-07-07 16:56:40|34629.4|34488.4|34630.1|34489.1|34630.4|34489.4|34628.5|34487.5|12
1625677010000|2021-07-07 16:56:50|34630.3|34489.3|34635.6|34494.6|34635.6|34494.6|34629|34488|11
1625677020000|2021-07-07 16:57:00|34635.7|34494.7|34634.6|34493.6|34638|34497|34630.1|34489.1|26
1625677030000|2021-07-07 16:57:10|34633.8|34492.8|34635.3|34494.3|34635.8|34494.8|34633.8|34492.8|5
1625677040000|2021-07-07 16:57:20|34637|34496|34643|34502|34645|34504|34637|34496|27
1625677050000|2021-07-07 16:57:30|34643.1|34502.1|34642.7|34501.7|34645|34504|34642.3|34501.3|15
1625677060000|2021-07-07 16:57:40|34641.4|34500.4|34644.5|34503.5|34644.9|34503.9|34639.9|34498.9|26
1625677070000|2021-07-07 16:57:50|34644.3|34503.3|34650.7|34509.7|34650.7|34509.7|34643.2|34502.2|16
1625677080000|2021-07-07 16:58:00|34651.1|34510.1|34652.3|34511.3|34655.2|34514.2|34651.1|34510.1|30
1625677090000|2021-07-07 16:58:10|34651.5|34510.5|34649.8|34508.8|34651.5|34510.5|34649.6|34508.6|10
1625677100000|2021-07-07 16:58:20|34649.5|34508.5|34647.8|34506.8|34653.1|34512.1|34643.3|34502.3|23
1625677110000|2021-07-07 16:58:30|34652.9|34511.9|34641.5|34500.5|34652.9|34511.9|34637.4|34496.4|33
1625677120000|2021-07-07 16:58:40|34641.3|34500.3|34632|34491|34641.3|34500.3|34632|34491|22
1625677130000|2021-07-07 16:58:50|34635.5|34494.5|34636.6|34495.6|34637.2|34496.2|34634.6|34493.6|19
1625677140000|2021-07-07 16:59:00|34637.2|34496.2|34635.7|34494.7|34640|34499|34635|34494|25
1625677150000|2021-07-07 16:59:10|34635|34494|34633.9|34492.9|34639.7|34498.7|34632.4|34491.4|21
1625677160000|2021-07-07 16:59:20|34632.7|34491.7|34632.3|34491.3|34634.6|34493.6|34631.2|34490.2|23
1625677170000|2021-07-07 16:59:30|34632.4|34491.4|34648.7|34507.7|34653.5|34512.5|34632.4|34491.4|14
1625677180000|2021-07-07 16:59:40|34649.2|34508.2|34647.3|34506.3|34650.8|34509.8|34647.3|34506.3|17
1625677190000|2021-07-07 16:59:50|34647|34506|34648|34507|34648.8|34507.8|34646.1|34505.1|12
1625677200000|2021-07-07 17:00:00|34649|34508|34639.9|34498.9|34650.5|34509.5|34637.3|34496.3|25
1625677210000|2021-07-07 17:00:10|34641|34500|34630.8|34489.8|34641|34500|34629.9|34488.9|17
1625677220000|2021-07-07 17:00:20|34630.7|34489.7|34630.5|34489.5|34630.7|34489.7|34629.2|34488.2|9
1625677230000|2021-07-07 17:00:30|34632.4|34491.4|34631.9|34490.9|34634.7|34493.7|34630.9|34489.9|18
1625677240000|2021-07-07 17:00:40|34632.9|34491.9|34629.1|34488.1|34632.9|34491.9|34627.9|34486.9|23
1625677250000|2021-07-07 17:00:50|34628.8|34487.8|34623.4|34482.4|34628.9|34487.9|34623.4|34482.4|18
1625677260000|2021-07-07 17:01:00|34623|34482|34623|34482|34623|34482|34621|34480|16
1625677270000|2021-07-07 17:01:10|34623.1|34482.1|34625.7|34484.7|34626.7|34485.7|34621.7|34480.7|14
1625677280000|2021-07-07 17:01:20|34625.9|34484.9|34623|34482|34627.2|34486.2|34623|34482|17
1625677290000|2021-07-07 17:01:30|34619.4|34478.4|34617.8|34476.8|34620.7|34479.7|34617.2|34476.2|12
1625677300000|2021-07-07 17:01:40|34617.2|34476.2|34615.4|34474.4|34619.3|34478.3|34615.1|34474.1|17
1625677310000|2021-07-07 17:01:50|34615.8|34474.8|34613.4|34472.4|34618.2|34477.2|34613.2|34472.2|26
1625677320000|2021-07-07 17:02:00|34613.5|34472.5|34613.8|34472.8|34613.8|34472.8|34610.6|34469.6|13
1625677330000|2021-07-07 17:02:10|34613.6|34472.6|34607.1|34466.1|34613.6|34472.6|34603.6|34462.6|11
1625677340000|2021-07-07 17:02:20|34607.2|34466.2|34614.3|34473.3|34617.7|34476.7|34605.3|34464.3|19
1625677350000|2021-07-07 17:02:30|34614.1|34473.1|34618.4|34477.4|34618.4|34477.4|34613.6|34472.6|22
1625677360000|2021-07-07 17:02:40|34618.6|34477.6|34621.2|34480.2|34621.2|34480.2|34615.4|34474.4|21
1625677370000|2021-07-07 17:02:50|34621.5|34480.5|34620.4|34479.4|34621.5|34480.5|34619|34478|10
1625677380000|2021-07-07 17:03:00|34616.1|34475.1|34629.1|34488.1|34634.6|34493.6|34616.1|34475.1|29
1625677390000|2021-07-07 17:03:10|34628.7|34487.7|34626.2|34485.2|34629.8|34488.8|34625.6|34484.6|23
1625677400000|2021-07-07 17:03:20|34625.6|34484.6|34623.8|34482.8|34625.7|34484.7|34623.3|34482.3|18
1625677410000|2021-07-07 17:03:30|34624.1|34483.1|34624.3|34483.3|34624.3|34483.3|34623.8|34482.8|13
1625677420000|2021-07-07 17:03:40|34624.2|34483.2|34621.4|34480.4|34624.2|34483.2|34617.6|34476.6|10
1625677430000|2021-07-07 17:03:50|34617.5|34476.5|34622.6|34481.6|34622.6|34481.6|34617.5|34476.5|9
1625677440000|2021-07-07 17:04:00|34622.5|34481.5|34620.5|34479.5|34622.7|34481.7|34617.7|34476.7|15
1625677450000|2021-07-07 17:04:10|34620.4|34479.4|34620.6|34479.6|34620.7|34479.7|34619.5|34478.5|10
1625677460000|2021-07-07 17:04:20|34618.5|34477.5|34610.5|34469.5|34618.5|34477.5|34606.6|34465.6|22
1625677470000|2021-07-07 17:04:30|34610.6|34469.6|34609.2|34468.2|34610.6|34469.6|34603.4|34462.4|17
1625677480000|2021-07-07 17:04:40|34609.1|34468.1|34611.3|34470.3|34612.8|34471.8|34605.8|34464.8|25
1625677490000|2021-07-07 17:04:50|34618.7|34477.7|34627|34486|34627|34486|34616.4|34475.4|19
1625677500000|2021-07-07 17:05:00|34624.3|34483.3|34623.7|34482.7|34625.3|34484.3|34621.8|34480.8|19
1625677510000|2021-07-07 17:05:10|34624.2|34483.2|34633.9|34492.9|34635.1|34494.1|34620.1|34479.1|19
1625677520000|2021-07-07 17:05:20|34634.5|34493.5|34637.3|34496.3|34640.9|34499.9|34633.9|34492.9|12
1625677530000|2021-07-07 17:05:30|34637.4|34496.4|34639.7|34498.7|34642.1|34501.1|34637.4|34496.4|24
1625677540000|2021-07-07 17:05:40|34639.5|34498.5|34639.6|34498.6|34641.4|34500.4|34639.5|34498.5|15
1625677550000|2021-07-07 17:05:50|34639.3|34498.3|34639.5|34498.5|34640.7|34499.7|34638.3|34497.3|19
1625677560000|2021-07-07 17:06:00|34640|34499|34639.6|34498.6|34641.8|34500.8|34639|34498|18
1625677570000|2021-07-07 17:06:10|34639.8|34498.8|34643.1|34502.1|34643.1|34502.1|34638.8|34497.8|17
1625677580000|2021-07-07 17:06:20|34642.8|34501.8|34640.3|34499.3|34645.1|34504.1|34640.3|34499.3|16
1625677590000|2021-07-07 17:06:30|34640.8|34499.8|34639.6|34498.6|34642|34501|34636.6|34495.6|20
1625677600000|2021-07-07 17:06:40|34636.8|34495.8|34641.2|34500.2|34642.9|34501.9|34636.8|34495.8|19
1625677610000|2021-07-07 17:06:50|34642.1|34501.1|34649|34508|34653.2|34512.2|34638.8|34497.8|31
1625677620000|2021-07-07 17:07:00|34648.6|34507.6|34648.1|34507.1|34652.8|34511.8|34645|34504|18
1625677630000|2021-07-07 17:07:10|34648.3|34507.3|34646.3|34505.3|34651.3|34510.3|34646.3|34505.3|30
1625677640000|2021-07-07 17:07:20|34648.7|34507.7|34649.8|34508.8|34649.8|34508.8|34645.4|34504.4|19
1625677650000|2021-07-07 17:07:30|34649.9|34508.9|34651.7|34510.7|34652.5|34511.5|34649.9|34508.9|15
1625677660000|2021-07-07 17:07:40|34652.5|34511.5|34650.4|34509.4|34652.8|34511.8|34649.9|34508.9|11
1625677670000|2021-07-07 17:07:50|34650.2|34509.2|34650.3|34509.3|34652|34511|34649.1|34508.1|12
1625677680000|2021-07-07 17:08:00|34651.1|34510.1|34652.4|34511.4|34653.5|34512.5|34651.1|34510.1|14
1625677690000|2021-07-07 17:08:10|34652.7|34511.7|34649.4|34508.4|34652.7|34511.7|34646.8|34505.8|10
1625677700000|2021-07-07 17:08:20|34647.1|34506.1|34650.3|34509.3|34650.4|34509.4|34645.8|34504.8|12
1625677710000|2021-07-07 17:08:30|34650.6|34509.6|34647.2|34506.2|34650.6|34509.6|34647.2|34506.2|8
1625677720000|2021-07-07 17:08:40|34645.8|34504.8|34649.8|34508.8|34650.3|34509.3|34645.7|34504.7|8
1625677730000|2021-07-07 17:08:50|34647.8|34506.8|34649.7|34508.7|34651.1|34510.1|34647.8|34506.8|7
1625677740000|2021-07-07 17:09:00|34650.4|34509.4|34652.8|34511.8|34652.8|34511.8|34648.3|34507.3|11
1625677750000|2021-07-07 17:09:10|34653.1|34512.1|34654.8|34513.8|34654.8|34513.8|34653.1|34512.1|4
1625677760000|2021-07-07 17:09:20|34653.7|34512.7|34656.5|34515.5|34656.5|34515.5|34652.9|34511.9|8
1625677770000|2021-07-07 17:09:30|34656.8|34515.8|34654.9|34513.9|34656.8|34515.8|34653.5|34512.5|7
1625677780000|2021-07-07 17:09:40|34655.6|34514.6|34654.8|34513.8|34655.8|34514.8|34653.3|34512.3|10
1625677790000|2021-07-07 17:09:50|34656.2|34515.2|34663.6|34522.6|34663.6|34522.6|34656.2|34515.2|14
1625677800000|2021-07-07 17:10:00|34665.8|34524.8|34653.9|34512.9|34665.8|34524.8|34653.9|34512.9|11
1625677810000|2021-07-07 17:10:10|34652.9|34511.9|34652.8|34511.8|34652.9|34511.9|34648.2|34507.2|16
1625677820000|2021-07-07 17:10:20|34652.7|34511.7|34650.8|34509.8|34652.8|34511.8|34645.4|34504.4|10
1625677830000|2021-07-07 17:10:30|34647.7|34506.7|34645.7|34504.7|34650.4|34509.4|34642.4|34501.4|18
1625677840000|2021-07-07 17:10:40|34646.7|34505.7|34645.4|34504.4|34647.2|34506.2|34645.4|34504.4|8
1625677850000|2021-07-07 17:10:50|34645|34504|34642.8|34501.8|34645|34504|34638.8|34497.8|19
1625677860000|2021-07-07 17:11:00|34643.3|34502.3|34638.3|34497.3|34643.3|34502.3|34636.3|34495.3|17
1625677870000|2021-07-07 17:11:10|34637|34496|34636.2|34495.2|34637.4|34496.4|34634.6|34493.6|23
1625677880000|2021-07-07 17:11:20|34635.8|34494.8|34636.6|34495.6|34636.6|34495.6|34631.6|34490.6|22
1625677890000|2021-07-07 17:11:30|34635.4|34494.4|34634.7|34493.7|34635.4|34494.4|34632.9|34491.9|17
1625677900000|2021-07-07 17:11:40|34634.4|34493.4|34632.9|34491.9|34635.8|34494.8|34632.4|34491.4|9
1625677910000|2021-07-07 17:11:50|34633|34492|34636.1|34495.1|34637.5|34496.5|34632.9|34491.9|9
1625677920000|2021-07-07 17:12:00|34636.4|34495.4|34631.2|34490.2|34639.5|34498.5|34629.5|34488.5|26
1625677930000|2021-07-07 17:12:10|34631.1|34490.1|34631.2|34490.2|34631.2|34490.2|34631.1|34490.1|2
1625677940000|2021-07-07 17:12:20|34630.2|34489.2|34631.1|34490.1|34631.3|34490.3|34630.2|34489.2|12
1625677950000|2021-07-07 17:12:30|34631.2|34490.2|34632.3|34491.3|34632.4|34491.4|34629.9|34488.9|14
1625677960000|2021-07-07 17:12:40|34630.7|34489.7|34634.4|34493.4|34634.4|34493.4|34630.7|34489.7|11
1625677970000|2021-07-07 17:12:50|34634|34493|34633.6|34492.6|34636.1|34495.1|34633.6|34492.6|8
1625677980000|2021-07-07 17:13:00|34634.4|34493.4|34634.4|34493.4|34634.5|34493.5|34632.8|34491.8|5
1625677990000|2021-07-07 17:13:10|34634.6|34493.6|34642.5|34501.5|34642.9|34501.9|34634.6|34493.6|14
1625678000000|2021-07-07 17:13:20|34642.6|34501.6|34649.8|34508.8|34653.5|34512.5|34642.6|34501.6|17
1625678010000|2021-07-07 17:13:30|34653.5|34512.5|34650.9|34509.9|34653.6|34512.6|34649.3|34508.3|10
1625678020000|2021-07-07 17:13:40|34655.9|34514.9|34650|34509|34655.9|34514.9|34650|34509|7
1625678030000|2021-07-07 17:13:50|34648.9|34507.9|34654.3|34513.3|34660.1|34519.1|34646.6|34505.6|24
1625678040000|2021-07-07 17:14:00|34654|34513|34646.6|34505.6|34659.7|34518.7|34645.7|34504.7|17
1625678050000|2021-07-07 17:14:10|34650.6|34509.6|34653.3|34512.3|34653.3|34512.3|34645.7|34504.7|10
1625678060000|2021-07-07 17:14:20|34651.1|34510.1|34660|34519|34660|34519|34651.1|34510.1|13
1625678070000|2021-07-07 17:14:30|34660.4|34519.4|34660.1|34519.1|34661.9|34520.9|34658.2|34517.2|19
1625678080000|2021-07-07 17:14:40|34661.2|34520.2|34663.5|34522.5|34668.4|34527.4|34660.1|34519.1|22
1625678090000|2021-07-07 17:14:50|34664.2|34523.2|34665|34524|34669.6|34528.6|34662.9|34521.9|10
1625678100000|2021-07-07 17:15:00|34665.3|34524.3|34663.6|34522.6|34666.1|34525.1|34663|34522|7
1625678110000|2021-07-07 17:15:10|34661.9|34520.9|34655.7|34514.7|34661.9|34520.9|34655.6|34514.6|9
1625678120000|2021-07-07 17:15:20|34655.1|34514.1|34658.4|34517.4|34658.9|34517.9|34651.3|34510.3|18
1625678130000|2021-07-07 17:15:30|34658.7|34517.7|34658.4|34517.4|34658.7|34517.7|34657.9|34516.9|7
1625678140000|2021-07-07 17:15:40|34656.2|34515.2|34652.9|34511.9|34656.2|34515.2|34649.9|34508.9|11
1625678150000|2021-07-07 17:15:50|34653.3|34512.3|34658.2|34517.2|34658.2|34517.2|34653.3|34512.3|13
1625678160000|2021-07-07 17:16:00|34657.7|34516.7|34651.1|34510.1|34660.6|34519.6|34649.9|34508.9|22
1625678170000|2021-07-07 17:16:10|34650.9|34509.9|34654.5|34513.5|34654.5|34513.5|34649.1|34508.1|12
1625678180000|2021-07-07 17:16:20|34654.4|34513.4|34651.2|34510.2|34654.4|34513.4|34651.2|34510.2|5
1625678190000|2021-07-07 17:16:30|34651.3|34510.3|34650.8|34509.8|34653.7|34512.7|34650.8|34509.8|5
1625678200000|2021-07-07 17:16:40|34651.3|34510.3|34651.3|34510.3|34651.3|34510.3|34651.3|34510.3|1
1625678210000|2021-07-07 17:16:50|34651.8|34510.8|34648.8|34507.8|34651.8|34510.8|34648.8|34507.8|12
1625678220000|2021-07-07 17:17:00|34648.4|34507.4|34649.3|34508.3|34649.3|34508.3|34648.4|34507.4|3
1625678230000|2021-07-07 17:17:10|34649.4|34508.4|34660.6|34519.6|34660.6|34519.6|34649.3|34508.3|9
1625678240000|2021-07-07 17:17:20|34658.4|34517.4|34660.7|34519.7|34660.7|34519.7|34658.3|34517.3|11
1625678250000|2021-07-07 17:17:30|34659.9|34518.9|34659.9|34518.9|34660.7|34519.7|34659.9|34518.9|3
1625678260000|2021-07-07 17:17:40|34660.7|34519.7|34660.7|34519.7|34660.7|34519.7|34660.4|34519.4|7
1625678270000|2021-07-07 17:17:50|34660.4|34519.4|34659.9|34518.9|34660.6|34519.6|34659|34518|13
1625678280000|2021-07-07 17:18:00|34660.1|34519.1|34659.9|34518.9|34660.1|34519.1|34659.9|34518.9|2
1625678290000|2021-07-07 17:18:10|34660|34519|34659.4|34518.4|34660|34519|34659.4|34518.4|7
1625678300000|2021-07-07 17:18:20|34660.6|34519.6|34659.4|34518.4|34660.6|34519.6|34659.4|34518.4|2
1625678310000|2021-07-07 17:18:30|34655.6|34514.6|34628.2|34487.2|34655.6|34514.6|34628.2|34487.2|20
1625678320000|2021-07-07 17:18:40|34628.7|34487.7|34629.2|34488.2|34630.3|34489.3|34626.3|34485.3|11
1625678330000|2021-07-07 17:18:50|34629|34488|34622.5|34481.5|34629.7|34488.7|34622.5|34481.5|5
1625678340000|2021-07-07 17:19:00|34622.6|34481.6|34622.5|34481.5|34622.6|34481.6|34622.5|34481.5|2
1625678350000|2021-07-07 17:19:10|34622.4|34481.4|34622.4|34481.4|34622.4|34481.4|34620.8|34479.8|3
1625678370000|2021-07-07 17:19:30|34622.3|34481.3|34620.4|34479.4|34622.3|34481.3|34620.4|34479.4|3
1625678380000|2021-07-07 17:19:40|34616.7|34475.7|34615.8|34474.8|34616.7|34475.7|34613.8|34472.8|11
1625678390000|2021-07-07 17:19:50|34615.6|34474.6|34616.1|34475.1|34616.7|34475.7|34615.6|34474.6|5
1625678400000|2021-07-07 17:20:00|34612.4|34471.4|34601.2|34460.2|34613.2|34472.2|34601.2|34460.2|28
1625678410000|2021-07-07 17:20:10|34601.9|34460.9|34600.2|34459.2|34602.1|34461.1|34600|34459|12
1625678420000|2021-07-07 17:20:20|34600|34459|34599.6|34458.6|34600.2|34459.2|34599.6|34458.6|10
1625678430000|2021-07-07 17:20:30|34599.7|34458.7|34599.6|34458.6|34599.7|34458.7|34599.6|34458.6|2
1625678440000|2021-07-07 17:20:40|34600.3|34459.3|34599.4|34458.4|34600.5|34459.5|34599.4|34458.4|6
1625678450000|2021-07-07 17:20:50|34599.3|34458.3|34598.2|34457.2|34599.3|34458.3|34597.3|34456.3|4
1625678460000|2021-07-07 17:21:00|34598.1|34457.1|34604.9|34463.9|34604.9|34463.9|34598.1|34457.1|10
1625678470000|2021-07-07 17:21:10|34604.7|34463.7|34610.2|34469.2|34610.2|34469.2|34604.7|34463.7|8
1625678480000|2021-07-07 17:21:20|34609.9|34468.9|34609.4|34468.4|34610.2|34469.2|34609.4|34468.4|6
1625678490000|2021-07-07 17:21:30|34609.5|34468.5|34614.3|34473.3|34615.4|34474.4|34607.3|34466.3|10
1625678500000|2021-07-07 17:21:40|34610.2|34469.2|34614|34473|34615.9|34474.9|34607.7|34466.7|9
1625678510000|2021-07-07 17:21:50|34615.4|34474.4|34609.6|34468.6|34617.1|34476.1|34609.6|34468.6|6
1625678520000|2021-07-07 17:22:00|34614.8|34473.8|34605.1|34464.1|34614.8|34473.8|34605.1|34464.1|14
1625678530000|2021-07-07 17:22:10|34604.9|34463.9|34599.8|34458.8|34604.9|34463.9|34599.7|34458.7|15
1625678540000|2021-07-07 17:22:20|34600.4|34459.4|34601.9|34460.9|34601.9|34460.9|34600.4|34459.4|4
1625678550000|2021-07-07 17:22:30|34601.2|34460.2|34598.5|34457.5|34601.4|34460.4|34598.5|34457.5|14
1625678560000|2021-07-07 17:22:40|34598.7|34457.7|34600.8|34459.8|34600.9|34459.9|34598.7|34457.7|12
1625678570000|2021-07-07 17:22:50|34601.2|34460.2|34598.4|34457.4|34601.2|34460.2|34598.4|34457.4|15
1625678580000|2021-07-07 17:23:00|34599|34458|34595|34454|34599|34458|34593.9|34452.9|18
1625678590000|2021-07-07 17:23:10|34595.5|34454.5|34591.8|34450.8|34595.5|34454.5|34591.8|34450.8|16
1625678600000|2021-07-07 17:23:20|34591.9|34450.9|34593.6|34452.6|34593.6|34452.6|34591.9|34450.9|13
1625678610000|2021-07-07 17:23:30|34593.5|34452.5|34596|34455|34602.3|34461.3|34593.5|34452.5|29
1625678620000|2021-07-07 17:23:40|34595.3|34454.3|34597.9|34456.9|34597.9|34456.9|34595.3|34454.3|14
1625678630000|2021-07-07 17:23:50|34599|34458|34599|34458|34599.6|34458.6|34599|34458|9
1625678640000|2021-07-07 17:24:00|34599.9|34458.9|34601.4|34460.4|34601.4|34460.4|34599|34458|13
1625678650000|2021-07-07 17:24:10|34601.6|34460.6|34605.3|34464.3|34605.3|34464.3|34600.6|34459.6|7
1625678660000|2021-07-07 17:24:20|34604.8|34463.8|34604.4|34463.4|34605.3|34464.3|34604.4|34463.4|4
1625678670000|2021-07-07 17:24:30|34602.2|34461.2|34607.7|34466.7|34607.7|34466.7|34599.2|34458.2|17
1625678680000|2021-07-07 17:24:40|34607.5|34466.5|34607.3|34466.3|34607.5|34466.5|34606.8|34465.8|12
1625678690000|2021-07-07 17:24:50|34607.4|34466.4|34609.9|34468.9|34609.9|34468.9|34607.4|34466.4|14
1625678700000|2021-07-07 17:25:00|34609.8|34468.8|34588.9|34447.9|34610.1|34469.1|34588.9|34447.9|23
1625678710000|2021-07-07 17:25:10|34592.6|34451.6|34582.8|34441.8|34592.6|34451.6|34579.7|34438.7|16
1625678720000|2021-07-07 17:25:20|34583.1|34442.1|34583.8|34442.8|34583.8|34442.8|34583.1|34442.1|2
1625678730000|2021-07-07 17:25:30|34583.9|34442.9|34583.9|34442.9|34583.9|34442.9|34583.9|34442.9|1
1625678740000|2021-07-07 17:25:40|34584.2|34443.2|34586.9|34445.9|34586.9|34445.9|34584.2|34443.2|6
1625678750000|2021-07-07 17:25:50|34586.5|34445.5|34587.6|34446.6|34589.2|34448.2|34586|34445|11
1625678760000|2021-07-07 17:26:00|34587|34446|34587|34446|34587.2|34446.2|34586.2|34445.2|12
1625678770000|2021-07-07 17:26:10|34586.6|34445.6|34587.6|34446.6|34587.6|34446.6|34586.6|34445.6|6
1625678780000|2021-07-07 17:26:20|34589.9|34448.9|34589.9|34448.9|34589.9|34448.9|34589.9|34448.9|1
1625678790000|2021-07-07 17:26:30|34591.5|34450.5|34591.5|34450.5|34591.5|34450.5|34591.5|34450.5|1
1625678800000|2021-07-07 17:26:40|34589.4|34448.4|34588.2|34447.2|34589.4|34448.4|34586.6|34445.6|5
1625678810000|2021-07-07 17:26:50|34592.3|34451.3|34592.3|34451.3|34592.3|34451.3|34592.3|34451.3|1
1625678850000|2021-07-07 17:27:30|34591.3|34450.3|34585.9|34444.9|34591.4|34450.4|34585.9|34444.9|7
1625678860000|2021-07-07 17:27:40|34586.8|34445.8|34586.1|34445.1|34586.8|34445.8|34585.4|34444.4|12
1625678870000|2021-07-07 17:27:50|34586.7|34445.7|34590.5|34449.5|34590.5|34449.5|34586.7|34445.7|11
1625678880000|2021-07-07 17:28:00|34589.6|34448.6|34587.7|34446.7|34591.5|34450.5|34587.7|34446.7|5
1625678890000|2021-07-07 17:28:10|34587.8|34446.8|34590.6|34449.6|34591.5|34450.5|34587|34446|18
1625678900000|2021-07-07 17:28:20|34590.2|34449.2|34590.4|34449.4|34592.1|34451.1|34590.2|34449.2|15
1625678910000|2021-07-07 17:28:30|34590.9|34449.9|34587.3|34446.3|34590.9|34449.9|34586.9|34445.9|15
1625678920000|2021-07-07 17:28:40|34587.5|34446.5|34587.5|34446.5|34587.5|34446.5|34587.3|34446.3|3
1625678930000|2021-07-07 17:28:50|34587.6|34446.6|34591.4|34450.4|34591.7|34450.7|34587.4|34446.4|20
1625678940000|2021-07-07 17:29:00|34591.5|34450.5|34591.1|34450.1|34591.5|34450.5|34591.1|34450.1|7
1625678950000|2021-07-07 17:29:10|34590.9|34449.9|34590.9|34449.9|34590.9|34449.9|34590.9|34449.9|1
1625678960000|2021-07-07 17:29:20|34591.1|34450.1|34576.4|34435.4|34591.1|34450.1|34575.8|34434.8|6
1625678970000|2021-07-07 17:29:30|34575.6|34434.6|34575.6|34434.6|34575.6|34434.6|34570.9|34429.9|5
1625678980000|2021-07-07 17:29:40|34579.2|34438.2|34579.5|34438.5|34579.5|34438.5|34577.8|34436.8|8
1625678990000|2021-07-07 17:29:50|34579.4|34438.4|34579.4|34438.4|34579.4|34438.4|34579.4|34438.4|1
1625679000000|2021-07-07 17:30:00|34579.3|34438.3|34579.4|34438.4|34579.4|34438.4|34579.3|34438.3|2
1625679010000|2021-07-07 17:30:10|34580.5|34439.5|34579.4|34438.4|34580.5|34439.5|34578.5|34437.5|14
1625679020000|2021-07-07 17:30:20|34579.2|34438.2|34575.8|34434.8|34579.2|34438.2|34575.4|34434.4|12
1625679030000|2021-07-07 17:30:30|34575.9|34434.9|34576.9|34435.9|34576.9|34435.9|34575|34434|19
1625679040000|2021-07-07 17:30:40|34576.3|34435.3|34577.1|34436.1|34577.8|34436.8|34576.1|34435.1|23
1625679050000|2021-07-07 17:30:50|34576.9|34435.9|34576.9|34435.9|34577.7|34436.7|34576.7|34435.7|8
1625679060000|2021-07-07 17:31:00|34574.5|34433.5|34564.9|34423.9|34574.5|34433.5|34563.9|34422.9|12
1625679070000|2021-07-07 17:31:10|34565|34424|34571.7|34430.7|34571.9|34430.9|34565|34424|21
1625679080000|2021-07-07 17:31:20|34571|34430|34567.3|34426.3|34571|34430|34564.3|34423.3|14
1625679090000|2021-07-07 17:31:30|34566.5|34425.5|34564.3|34423.3|34566.6|34425.6|34561.6|34420.6|16
1625679100000|2021-07-07 17:31:40|34566|34425|34566.4|34425.4|34572.1|34431.1|34566|34425|30
1625679110000|2021-07-07 17:31:50|34566.6|34425.6|34567.6|34426.6|34567.6|34426.6|34565.3|34424.3|22
1625679120000|2021-07-07 17:32:00|34567.5|34426.5|34567.9|34426.9|34568.3|34427.3|34567.1|34426.1|25
1625679130000|2021-07-07 17:32:10|34567.4|34426.4|34568|34427|34576.5|34435.5|34567.4|34426.4|31
1625679140000|2021-07-07 17:32:20|34567.9|34426.9|34570.2|34429.2|34572.5|34431.5|34563.6|34422.6|21
1625679150000|2021-07-07 17:32:30|34570.4|34429.4|34572.2|34431.2|34572.7|34431.7|34570.4|34429.4|21
1625679160000|2021-07-07 17:32:40|34571.6|34430.6|34573.8|34432.8|34574.2|34433.2|34571.6|34430.6|14
1625679170000|2021-07-07 17:32:50|34574.1|34433.1|34576.1|34435.1|34576.1|34435.1|34572.3|34431.3|22
1625679180000|2021-07-07 17:33:00|34575.5|34434.5|34571.8|34430.8|34575.5|34434.5|34570.5|34429.5|19
1625679190000|2021-07-07 17:33:10|34571.3|34430.3|34572.1|34431.1|34572.1|34431.1|34568.1|34427.1|21
1625679200000|2021-07-07 17:33:20|34572.4|34431.4|34573|34432|34573.3|34432.3|34571.9|34430.9|19
1625679210000|2021-07-07 17:33:30|34573.3|34432.3|34571.7|34430.7|34573.4|34432.4|34571.7|34430.7|17
1625679220000|2021-07-07 17:33:40|34570.8|34429.8|34568.8|34427.8|34570.8|34429.8|34565.5|34424.5|9
1625679230000|2021-07-07 17:33:50|34568.9|34427.9|34569.6|34428.6|34570|34429|34568.9|34427.9|9
1625679240000|2021-07-07 17:34:00|34569.4|34428.4|34572.2|34431.2|34572.2|34431.2|34568.2|34427.2|7
1625679250000|2021-07-07 17:34:10|34572.4|34431.4|34573.9|34432.9|34573.9|34432.9|34571.5|34430.5|16
1625679260000|2021-07-07 17:34:20|34572.2|34431.2|34572|34431|34573|34432|34571.5|34430.5|16
1625679270000|2021-07-07 17:34:30|34572.1|34431.1|34573.7|34432.7|34574.1|34433.1|34572|34431|11
1625679280000|2021-07-07 17:34:40|34572.6|34431.6|34577.8|34436.8|34577.8|34436.8|34572.6|34431.6|7
1625679290000|2021-07-07 17:34:50|34578.4|34437.4|34582.8|34441.8|34584|34443|34578.4|34437.4|14
1625679300000|2021-07-07 17:35:00|34583.4|34442.4|34585.6|34444.6|34585.9|34444.9|34581.8|34440.8|16
1625679310000|2021-07-07 17:35:10|34585.8|34444.8|34590.2|34449.2|34590.2|34449.2|34585.8|34444.8|11
1625679320000|2021-07-07 17:35:20|34590.7|34449.7|34591|34450|34591.1|34450.1|34590.2|34449.2|9
1625679330000|2021-07-07 17:35:30|34591.5|34450.5|34599.4|34458.4|34602.9|34461.9|34591.5|34450.5|17
1625679340000|2021-07-07 17:35:40|34599.5|34458.5|34615.8|34474.8|34617.7|34476.7|34597.5|34456.5|22
1625679350000|2021-07-07 17:35:50|34616.1|34475.1|34614.6|34473.6|34618.4|34477.4|34614.3|34473.3|20
1625679360000|2021-07-07 17:36:00|34614.9|34473.9|34617.7|34476.7|34619|34478|34614.9|34473.9|25
1625679370000|2021-07-07 17:36:10|34617.3|34476.3|34620.8|34479.8|34621|34480|34616.8|34475.8|22
1625679380000|2021-07-07 17:36:20|34620.7|34479.7|34621.3|34480.3|34621.3|34480.3|34620.6|34479.6|9
1625679390000|2021-07-07 17:36:30|34622.7|34481.7|34621.7|34480.7|34622.7|34481.7|34621.7|34480.7|8
1625679400000|2021-07-07 17:36:40|34623|34482|34629|34488|34629|34488|34623|34482|8
1625679410000|2021-07-07 17:36:50|34629.3|34488.3|34629.3|34488.3|34629.3|34488.3|34629.3|34488.3|1
1625679420000|2021-07-07 17:37:00|34630|34489|34626.2|34485.2|34630.7|34489.7|34625.3|34484.3|14
1625679430000|2021-07-07 17:37:10|34626.3|34485.3|34624.5|34483.5|34626.8|34485.8|34624.5|34483.5|11
1625679440000|2021-07-07 17:37:20|34624.8|34483.8|34626.5|34485.5|34626.5|34485.5|34624.8|34483.8|10
1625679450000|2021-07-07 17:37:30|34626.1|34485.1|34626.1|34485.1|34626.1|34485.1|34626.1|34485.1|1
1625679460000|2021-07-07 17:37:40|34626.3|34485.3|34626.3|34485.3|34626.3|34485.3|34626.3|34485.3|1
1625679470000|2021-07-07 17:37:50|34627.2|34486.2|34620.5|34479.5|34627.2|34486.2|34619.8|34478.8|14
1625679480000|2021-07-07 17:38:00|34620.3|34479.3|34620.7|34479.7|34621.2|34480.2|34620.3|34479.3|11
1625679490000|2021-07-07 17:38:10|34620.9|34479.9|34615.9|34474.9|34620.9|34479.9|34615.3|34474.3|16
1625679500000|2021-07-07 17:38:20|34615.7|34474.7|34614.7|34473.7|34615.7|34474.7|34614.4|34473.4|8
1625679510000|2021-07-07 17:38:30|34614.6|34473.6|34609.6|34468.6|34614.6|34473.6|34608.4|34467.4|21
1625679520000|2021-07-07 17:38:40|34611.8|34470.8|34614.5|34473.5|34616|34475|34611.8|34470.8|15
1625679530000|2021-07-07 17:38:50|34614|34473|34625|34484|34626.8|34485.8|34613.7|34472.7|16
1625679540000|2021-07-07 17:39:00|34624.9|34483.9|34626.7|34485.7|34627.5|34486.5|34624|34483|18
1625679550000|2021-07-07 17:39:10|34627.8|34486.8|34627.5|34486.5|34627.9|34486.9|34626.9|34485.9|28
1625679560000|2021-07-07 17:39:20|34627.7|34486.7|34628.9|34487.9|34629.8|34488.8|34626.8|34485.8|14
1625679570000|2021-07-07 17:39:30|34629.1|34488.1|34624.6|34483.6|34629.1|34488.1|34624.6|34483.6|10
1625679580000|2021-07-07 17:39:40|34627.6|34486.6|34627.5|34486.5|34627.6|34486.6|34625.2|34484.2|7
1625679590000|2021-07-07 17:39:50|34627.2|34486.2|34630.8|34489.8|34631|34490|34627.2|34486.2|11
1625679600000|2021-07-07 17:40:00|34630.1|34489.1|34615.1|34474.1|34630.8|34489.8|34614.7|34473.7|23
1625679610000|2021-07-07 17:40:10|34614.9|34473.9|34616|34475|34617.3|34476.3|34613.5|34472.5|23
1625679620000|2021-07-07 17:40:20|34616.2|34475.2|34614.6|34473.6|34616.2|34475.2|34613.4|34472.4|13
1625679630000|2021-07-07 17:40:30|34614.4|34473.4|34614|34473|34614.7|34473.7|34614|34473|9
1625679640000|2021-07-07 17:40:40|34616.5|34475.5|34611.2|34470.2|34616.5|34475.5|34611.2|34470.2|8
1625679650000|2021-07-07 17:40:50|34614.3|34473.3|34611.2|34470.2|34614.3|34473.3|34611.2|34470.2|2
1625679670000|2021-07-07 17:41:10|34610.7|34469.7|34610.7|34469.7|34610.7|34469.7|34610.7|34469.7|1
1625679680000|2021-07-07 17:41:20|34612.2|34471.2|34611.7|34470.7|34613.2|34472.2|34611.4|34470.4|10
1625679690000|2021-07-07 17:41:30|34611.8|34470.8|34611.2|34470.2|34611.8|34470.8|34611.2|34470.2|4
1625679700000|2021-07-07 17:41:40|34611.5|34470.5|34615.8|34474.8|34615.8|34474.8|34611.5|34470.5|12
1625679710000|2021-07-07 17:41:50|34615.6|34474.6|34612.3|34471.3|34615.6|34474.6|34612.3|34471.3|5
1625679720000|2021-07-07 17:42:00|34613.3|34472.3|34613.3|34472.3|34613.3|34472.3|34613.3|34472.3|1
1625679730000|2021-07-07 17:42:10|34611|34470|34613.3|34472.3|34613.3|34472.3|34611|34470|4
1625679740000|2021-07-07 17:42:20|34603.9|34462.9|34618.1|34477.1|34622.4|34481.4|34603.9|34462.9|12
1625679750000|2021-07-07 17:42:30|34611.1|34470.1|34612.6|34471.6|34625.2|34484.2|34607.3|34466.3|11
1625679760000|2021-07-07 17:42:40|34612.3|34471.3|34612.6|34471.6|34612.6|34471.6|34611.9|34470.9|5
1625679770000|2021-07-07 17:42:50|34612.1|34471.1|34612.6|34471.6|34612.8|34471.8|34612.1|34471.1|5
1625679780000|2021-07-07 17:43:00|34612.8|34471.8|34612.3|34471.3|34612.8|34471.8|34612.3|34471.3|5
1625679790000|2021-07-07 17:43:10|34612.5|34471.5|34612.5|34471.5|34612.8|34471.8|34612.5|34471.5|3
1625679800000|2021-07-07 17:43:20|34612.8|34471.8|34611.5|34470.5|34612.8|34471.8|34611.5|34470.5|6
1625679810000|2021-07-07 17:43:30|34611.2|34470.2|34610.4|34469.4|34611.5|34470.5|34610.4|34469.4|7
1625679820000|2021-07-07 17:43:40|34610.2|34469.2|34610.6|34469.6|34612.8|34471.8|34610.2|34469.2|8
1625679830000|2021-07-07 17:43:50|34610.8|34469.8|34611.1|34470.1|34611.1|34470.1|34610.6|34469.6|7
1625679840000|2021-07-07 17:44:00|34611.3|34470.3|34611.5|34470.5|34611.5|34470.5|34611.3|34470.3|4
1625679850000|2021-07-07 17:44:10|34611.6|34470.6|34614.9|34473.9|34614.9|34473.9|34611.5|34470.5|3
1625679860000|2021-07-07 17:44:20|34615.1|34474.1|34615.6|34474.6|34615.6|34474.6|34613|34472|3
1625679870000|2021-07-07 17:44:30|34619.6|34478.6|34619.6|34478.6|34619.6|34478.6|34619.6|34478.6|1
1625679880000|2021-07-07 17:44:40|34618.8|34477.8|34620.3|34479.3|34620.3|34479.3|34618.8|34477.8|5
1625679890000|2021-07-07 17:44:50|34620|34479|34620|34479|34620|34479|34616.6|34475.6|5
1625679900000|2021-07-07 17:45:00|34618.5|34477.5|34614|34473|34618.5|34477.5|34614|34473|4
1625679910000|2021-07-07 17:45:10|34618.5|34477.5|34618.5|34477.5|34618.5|34477.5|34618.5|34477.5|1
1625679920000|2021-07-07 17:45:20|34618|34477|34618.5|34477.5|34620|34479|34618|34477|4
1625679930000|2021-07-07 17:45:30|34618|34477|34613.9|34472.9|34618|34477|34610.4|34469.4|7
1625679950000|2021-07-07 17:45:50|34616|34475|34612.4|34471.4|34616.2|34475.2|34612.4|34471.4|10
1625679960000|2021-07-07 17:46:00|34614.9|34473.9|34612.4|34471.4|34614.9|34473.9|34612.4|34471.4|4
1625679970000|2021-07-07 17:46:10|34614.9|34473.9|34612.6|34471.6|34614.9|34473.9|34612.4|34471.4|7
1625679980000|2021-07-07 17:46:20|34612.9|34471.9|34619.4|34478.4|34620.4|34479.4|34612.9|34471.9|14
1625679990000|2021-07-07 17:46:30|34618.9|34477.9|34621.6|34480.6|34621.6|34480.6|34618.9|34477.9|15
1625680000000|2021-07-07 17:46:40|34622.6|34481.6|34635.1|34494.1|34638.1|34497.1|34622.6|34481.6|21
1625680010000|2021-07-07 17:46:50|34637.4|34496.4|34636.9|34495.9|34637.8|34496.8|34631|34490|14
1625680020000|2021-07-07 17:47:00|34635.9|34494.9|34638.1|34497.1|34642.5|34501.5|34633|34492|36
1625680030000|2021-07-07 17:47:10|34637.5|34496.5|34639.1|34498.1|34644.7|34503.7|34636.1|34495.1|29
1625680040000|2021-07-07 17:47:20|34638.2|34497.2|34652.3|34511.3|34653.4|34512.4|34638.2|34497.2|28
1625680050000|2021-07-07 17:47:30|34658|34517|34663.3|34522.3|34666|34525|34657.4|34516.4|29
1625680060000|2021-07-07 17:47:40|34663.8|34522.8|34665.5|34524.5|34669|34528|34661.7|34520.7|32
1625680070000|2021-07-07 17:47:50|34665.6|34524.6|34680.5|34539.5|34684.3|34543.3|34664.2|34523.2|27
1625680080000|2021-07-07 17:48:00|34678.5|34537.5|34684.4|34543.4|34698.3|34557.3|34678.5|34537.5|30
1625680090000|2021-07-07 17:48:10|34686|34545|34689.5|34548.5|34689.9|34548.9|34682.7|34541.7|34
1625680100000|2021-07-07 17:48:20|34687.9|34546.9|34693.6|34552.6|34694.7|34553.7|34687.9|34546.9|36
1625680110000|2021-07-07 17:48:30|34692.4|34551.4|34695.3|34554.3|34696.7|34555.7|34690.7|34549.7|33
1625680120000|2021-07-07 17:48:40|34694.7|34553.7|34738.6|34597.6|34739.4|34598.4|34692.2|34551.2|32
1625680130000|2021-07-07 17:48:50|34738.5|34597.5|34743.3|34602.3|34750.9|34609.9|34728.8|34587.8|35
1625680140000|2021-07-07 17:49:00|34744.7|34603.7|34751.3|34610.3|34756.4|34615.4|34744.7|34603.7|35
1625680150000|2021-07-07 17:49:10|34747.4|34606.4|34757.1|34616.1|34758.5|34617.5|34747.4|34606.4|30
1625680160000|2021-07-07 17:49:20|34756.8|34615.8|34732|34591|34756.8|34615.8|34732|34591|38
1625680170000|2021-07-07 17:49:30|34732.5|34591.5|34738.8|34597.8|34741.3|34600.3|34732.5|34591.5|35
1625680180000|2021-07-07 17:49:40|34738.6|34597.6|34730.8|34589.8|34739.8|34598.8|34724.9|34583.9|26
1625680190000|2021-07-07 17:49:50|34730.6|34589.6|34727.1|34586.1|34730.6|34589.6|34726.2|34585.2|20
1625680200000|2021-07-07 17:50:00|34727.4|34586.4|34727.7|34586.7|34727.7|34586.7|34722.9|34581.9|22
1625680210000|2021-07-07 17:50:10|34729.5|34588.5|34725.5|34584.5|34741.9|34600.9|34725.1|34584.1|32
1625680220000|2021-07-07 17:50:20|34727.6|34586.6|34731.3|34590.3|34731.6|34590.6|34727.6|34586.6|4
1625680230000|2021-07-07 17:50:30|34729.8|34588.8|34726.2|34585.2|34737.4|34596.4|34725|34584|16
1625680240000|2021-07-07 17:50:40|34724.6|34583.6|34724.9|34583.9|34726.2|34585.2|34724.6|34583.6|9
1625680250000|2021-07-07 17:50:50|34725.1|34584.1|34725.4|34584.4|34725.6|34584.6|34725.1|34584.1|8
1625680260000|2021-07-07 17:51:00|34725.6|34584.6|34724.4|34583.4|34727.2|34586.2|34723|34582|20
1625680270000|2021-07-07 17:51:10|34724.6|34583.6|34728|34587|34728.1|34587.1|34724.6|34583.6|22
1625680280000|2021-07-07 17:51:20|34728.1|34587.1|34737.7|34596.7|34737.7|34596.7|34727.6|34586.6|15
1625680290000|2021-07-07 17:51:30|34736.8|34595.8|34746.2|34605.2|34746.2|34605.2|34736.8|34595.8|12
1625680300000|2021-07-07 17:51:40|34746.5|34605.5|34747.5|34606.5|34749.1|34608.1|34746.5|34605.5|20
1625680310000|2021-07-07 17:51:50|34747.3|34606.3|34737.8|34596.8|34747.3|34606.3|34734.3|34593.3|20
1625680320000|2021-07-07 17:52:00|34738.7|34597.7|34731.2|34590.2|34738.7|34597.7|34729.1|34588.1|19
1625680330000|2021-07-07 17:52:10|34730.1|34589.1|34730.1|34589.1|34730.7|34589.7|34728.9|34587.9|22
1625680340000|2021-07-07 17:52:20|34730.3|34589.3|34730.8|34589.8|34730.8|34589.8|34730|34589|7
1625680350000|2021-07-07 17:52:30|34730.9|34589.9|34728.5|34587.5|34731|34590|34727.8|34586.8|20
1625680360000|2021-07-07 17:52:40|34729|34588|34728.1|34587.1|34729|34588|34728|34587|7
1625680370000|2021-07-07 17:52:50|34727.1|34586.1|34740.1|34599.1|34743.6|34602.6|34727|34586|24
1625680380000|2021-07-07 17:53:00|34740.3|34599.3|34728.4|34587.4|34742.7|34601.7|34727.2|34586.2|22
1625680390000|2021-07-07 17:53:10|34727.9|34586.9|34728.3|34587.3|34730.2|34589.2|34727.9|34586.9|13
1625680400000|2021-07-07 17:53:20|34729.5|34588.5|34731.1|34590.1|34731.1|34590.1|34728.4|34587.4|5
1625680410000|2021-07-07 17:53:30|34730.9|34589.9|34727.8|34586.8|34731.9|34590.9|34727.1|34586.1|15
1625680420000|2021-07-07 17:53:40|34728.1|34587.1|34728.3|34587.3|34728.3|34587.3|34726.7|34585.7|7
1625680430000|2021-07-07 17:53:50|34728.1|34587.1|34726.8|34585.8|34728.3|34587.3|34726.2|34585.2|8
1625680440000|2021-07-07 17:54:00|34727.3|34586.3|34724.7|34583.7|34727.3|34586.3|34724.6|34583.6|3
1625680450000|2021-07-07 17:54:10|34722.8|34581.8|34723.8|34582.8|34725.8|34584.8|34722.8|34581.8|10
1625680460000|2021-07-07 17:54:20|34723.9|34582.9|34724|34583|34726.1|34585.1|34723.9|34582.9|7
1625680470000|2021-07-07 17:54:30|34723.9|34582.9|34723.9|34582.9|34724|34583|34723.6|34582.6|9
1625680490000|2021-07-07 17:54:50|34723.8|34582.8|34723.7|34582.7|34723.8|34582.8|34723.6|34582.6|5
1625680500000|2021-07-07 17:55:00|34726.2|34585.2|34725.5|34584.5|34726.2|34585.2|34725.5|34584.5|2
1625680510000|2021-07-07 17:55:10|34726.2|34585.2|34726.9|34585.9|34726.9|34585.9|34726.2|34585.2|3
1625680520000|2021-07-07 17:55:20|34726.5|34585.5|34726.5|34585.5|34726.5|34585.5|34726.5|34585.5|1
1625680530000|2021-07-07 17:55:30|34725.8|34584.8|34725.8|34584.8|34725.8|34584.8|34725.8|34584.8|1
1625680540000|2021-07-07 17:55:40|34725.5|34584.5|34724.7|34583.7|34725.8|34584.8|34723.6|34582.6|8
1625680550000|2021-07-07 17:55:50|34724.3|34583.3|34724.3|34583.3|34724.9|34583.9|34723.5|34582.5|19
1625680560000|2021-07-07 17:56:00|34724.4|34583.4|34725.3|34584.3|34726.1|34585.1|34724.4|34583.4|11
1625680570000|2021-07-07 17:56:10|34724.7|34583.7|34724.3|34583.3|34724.8|34583.8|34723.6|34582.6|20
1625680580000|2021-07-07 17:56:20|34725.2|34584.2|34738.4|34597.4|34740.9|34599.9|34724.1|34583.1|26
1625680590000|2021-07-07 17:56:30|34738.6|34597.6|34736.3|34595.3|34739|34598|34735|34594|13
1625680600000|2021-07-07 17:56:40|34736.4|34595.4|34736.7|34595.7|34736.7|34595.7|34735.8|34594.8|10
1625680610000|2021-07-07 17:56:50|34736.8|34595.8|34739.4|34598.4|34739.7|34598.7|34736.6|34595.6|12
1625680620000|2021-07-07 17:57:00|34737.5|34596.5|34739.4|34598.4|34739.4|34598.4|34737.5|34596.5|2
1625680630000|2021-07-07 17:57:10|34740.5|34599.5|34739.8|34598.8|34741.3|34600.3|34737.7|34596.7|17
1625680640000|2021-07-07 17:57:20|34742.6|34601.6|34730.8|34589.8|34743.3|34602.3|34728.7|34587.7|21
1625680650000|2021-07-07 17:57:30|34730.5|34589.5|34731.7|34590.7|34732.5|34591.5|34730.5|34589.5|12
1625680660000|2021-07-07 17:57:40|34731.8|34590.8|34731.9|34590.9|34733.4|34592.4|34731.8|34590.8|6
1625680670000|2021-07-07 17:57:50|34731.8|34590.8|34733.5|34592.5|34733.5|34592.5|34731.8|34590.8|5
1625680680000|2021-07-07 17:58:00|34734.2|34593.2|34733|34592|34734.9|34593.9|34732.6|34591.6|11
1625680690000|2021-07-07 17:58:10|34733.2|34592.2|34729.3|34588.3|34734.1|34593.1|34729.3|34588.3|7
1625680700000|2021-07-07 17:58:20|34728.6|34587.6|34723.8|34582.8|34729.4|34588.4|34723.8|34582.8|11
1625680710000|2021-07-07 17:58:30|34723.1|34582.1|34721.6|34580.6|34723.8|34582.8|34720.8|34579.8|17
1625680720000|2021-07-07 17:58:40|34721.4|34580.4|34722.2|34581.2|34722.4|34581.4|34720.1|34579.1|14
1625680730000|2021-07-07 17:58:50|34722.3|34581.3|34719|34578|34722.4|34581.4|34719|34578|12
1625680740000|2021-07-07 17:59:00|34719.6|34578.6|34720.1|34579.1|34720.2|34579.2|34719.5|34578.5|9
1625680750000|2021-07-07 17:59:10|34720.3|34579.3|34721.2|34580.2|34721.2|34580.2|34718.3|34577.3|25
1625680760000|2021-07-07 17:59:20|34720.1|34579.1|34720|34579|34722|34581|34720|34579|16
1625680770000|2021-07-07 17:59:30|34720.3|34579.3|34720.3|34579.3|34720.3|34579.3|34719.4|34578.4|11
1625680780000|2021-07-07 17:59:40|34720.2|34579.2|34720.9|34579.9|34721.3|34580.3|34719.5|34578.5|23
1625680790000|2021-07-07 17:59:50|34721.2|34580.2|34719.8|34578.8|34723|34582|34719.8|34578.8|20
1625680800000|2021-07-07 18:00:00|34720.2|34579.2|34696.7|34555.7|34723|34582|34693.2|34552.2|31
1625680810000|2021-07-07 18:00:10|34697.1|34556.1|34680.4|34539.4|34701.6|34560.6|34677.5|34536.5|31
1625680820000|2021-07-07 18:00:20|34677.6|34536.6|34660.3|34519.3|34680.2|34539.2|34658.4|34517.4|30
1625680830000|2021-07-07 18:00:30|34660.2|34519.2|34656.8|34515.8|34660.2|34519.2|34652.9|34511.9|19
1625680840000|2021-07-07 18:00:40|34656.9|34515.9|34645.5|34504.5|34660.6|34519.6|34645.5|34504.5|23
1625680850000|2021-07-07 18:00:50|34649.4|34508.4|34652.4|34511.4|34659.7|34518.7|34646.9|34505.9|25
1625680860000|2021-07-07 18:01:00|34652.2|34511.2|34651.4|34510.4|34659.7|34518.7|34647.1|34506.1|8
1625680870000|2021-07-07 18:01:10|34651.6|34510.6|34671.4|34530.4|34676.5|34535.5|34651.6|34510.6|24
1625680880000|2021-07-07 18:01:20|34670.4|34529.4|34669.8|34528.8|34671.9|34530.9|34667.4|34526.4|11
1625680890000|2021-07-07 18:01:30|34668|34527|34669.6|34528.6|34670|34529|34665.8|34524.8|10
1625680900000|2021-07-07 18:01:40|34669.5|34528.5|34659.6|34518.6|34669.9|34528.9|34659.6|34518.6|19
1625680910000|2021-07-07 18:01:50|34659.8|34518.8|34665.3|34524.3|34666.8|34525.8|34659.7|34518.7|18
1625680920000|2021-07-07 18:02:00|34666.4|34525.4|34686.2|34545.2|34689.7|34548.7|34666.4|34525.4|26
1625680930000|2021-07-07 18:02:10|34684.6|34543.6|34704.5|34563.5|34705.4|34564.4|34684.6|34543.6|24
1625680940000|2021-07-07 18:02:20|34704.3|34563.3|34713.7|34572.7|34714.1|34573.1|34698.7|34557.7|32
1625680950000|2021-07-07 18:02:30|34714.3|34573.3|34721.6|34580.6|34721.6|34580.6|34713.9|34572.9|19
1625680960000|2021-07-07 18:02:40|34721.5|34580.5|34717.7|34576.7|34721.6|34580.6|34714.9|34573.9|18
1625680970000|2021-07-07 18:02:50|34717.8|34576.8|34716.8|34575.8|34717.9|34576.9|34716.8|34575.8|13
1625680980000|2021-07-07 18:03:00|34716.9|34575.9|34709.4|34568.4|34717.8|34576.8|34707.7|34566.7|9
1625680990000|2021-07-07 18:03:10|34709.5|34568.5|34704.9|34563.9|34709.5|34568.5|34703.5|34562.5|16
1625681000000|2021-07-07 18:03:20|34704.8|34563.8|34705.4|34564.4|34705.5|34564.5|34703.4|34562.4|11
1625681010000|2021-07-07 18:03:30|34704.9|34563.9|34705.1|34564.1|34706.2|34565.2|34704.9|34563.9|14
1625681020000|2021-07-07 18:03:40|34705.7|34564.7|34721.5|34580.5|34723.6|34582.6|34705.7|34564.7|20
1625681030000|2021-07-07 18:03:50|34722.2|34581.2|34748.8|34607.8|34754.3|34613.3|34721.8|34580.8|38
1625681040000|2021-07-07 18:04:00|34748.5|34607.5|34797.8|34656.8|34817.6|34676.6|34748|34607|22
1625681050000|2021-07-07 18:04:10|34793.8|34652.8|34781.2|34640.2|34797.1|34656.1|34781.2|34640.2|38
1625681060000|2021-07-07 18:04:20|34781.9|34640.9|34789.7|34648.7|34790.5|34649.5|34776.3|34635.3|26
1625681070000|2021-07-07 18:04:30|34793.8|34652.8|34817.5|34676.5|34818.2|34677.2|34793.8|34652.8|30
1625681080000|2021-07-07 18:04:40|34821.3|34680.3|34829.9|34688.9|34842.2|34701.2|34821.3|34680.3|25
1625681090000|2021-07-07 18:04:50|34828.5|34687.5|34813.5|34672.5|34835.7|34694.7|34813.5|34672.5|28
1625681100000|2021-07-07 18:05:00|34809.4|34668.4|34805.1|34664.1|34813|34672|34804.8|34663.8|26
1625681110000|2021-07-07 18:05:10|34804.4|34663.4|34805.2|34664.2|34807.5|34666.5|34803.3|34662.3|15
1625681120000|2021-07-07 18:05:20|34805.1|34664.1|34837.5|34696.5|34837.5|34696.5|34805.1|34664.1|19
1625681130000|2021-07-07 18:05:30|34846.4|34705.4|34837|34696|34858.4|34717.4|34837|34696|15
1625681140000|2021-07-07 18:05:40|34838|34697|34833.7|34692.7|34838|34697|34822.9|34681.9|24
1625681150000|2021-07-07 18:05:50|34832.2|34691.2|34842.2|34701.2|34842.8|34701.8|34830.1|34689.1|28
1625681160000|2021-07-07 18:06:00|34840.5|34699.5|34856.9|34715.9|34856.9|34715.9|34834.1|34693.1|31
1625681170000|2021-07-07 18:06:10|34856.8|34715.8|34856.1|34715.1|34864.1|34723.1|34847.6|34706.6|29
1625681180000|2021-07-07 18:06:20|34855.3|34714.3|34856.1|34715.1|34856.1|34715.1|34855.1|34714.1|8
1625681190000|2021-07-07 18:06:30|34857.7|34716.7|34854|34713|34857.7|34716.7|34853.8|34712.8|10
1625681200000|2021-07-07 18:06:40|34854.9|34713.9|34853.9|34712.9|34854.9|34713.9|34852.8|34711.8|9
1625681210000|2021-07-07 18:06:50|34853.4|34712.4|34859|34718|34859|34718|34853.4|34712.4|11
1625681220000|2021-07-07 18:07:00|34859.5|34718.5|34857.7|34716.7|34860|34719|34857.7|34716.7|10
1625681230000|2021-07-07 18:07:10|34857.2|34716.2|34858.6|34717.6|34859.1|34718.1|34857.1|34716.1|11
1625681240000|2021-07-07 18:07:20|34859.1|34718.1|34858.4|34717.4|34859.1|34718.1|34854.2|34713.2|8
1625681250000|2021-07-07 18:07:30|34858.2|34717.2|34855.4|34714.4|34858.2|34717.2|34854.6|34713.6|11
1625681260000|2021-07-07 18:07:40|34855.2|34714.2|34855.7|34714.7|34856.3|34715.3|34855.2|34714.2|8
1625681270000|2021-07-07 18:07:50|34859.2|34718.2|34862.4|34721.4|34862.4|34721.4|34859|34718|11
1625681280000|2021-07-07 18:08:00|34860.5|34719.5|34863.7|34722.7|34863.7|34722.7|34858.5|34717.5|16
1625681290000|2021-07-07 18:08:10|34865.7|34724.7|34850.2|34709.2|34865.7|34724.7|34849.5|34708.5|27
1625681300000|2021-07-07 18:08:20|34850|34709|34847|34706|34850|34709|34847|34706|20
1625681310000|2021-07-07 18:08:30|34846.6|34705.6|34847.9|34706.9|34847.9|34706.9|34846.6|34705.6|23
1625681320000|2021-07-07 18:08:40|34848.1|34707.1|34844.3|34703.3|34848.1|34707.1|34843.8|34702.8|17
1625681330000|2021-07-07 18:08:50|34844|34703|34830.2|34689.2|34844|34703|34829.2|34688.2|12
1625681340000|2021-07-07 18:09:00|34831.3|34690.3|34829.5|34688.5|34831.6|34690.6|34829.4|34688.4|30
1625681350000|2021-07-07 18:09:10|34829.4|34688.4|34827.5|34686.5|34829.4|34688.4|34827.2|34686.2|19
1625681360000|2021-07-07 18:09:20|34827.6|34686.6|34832.9|34691.9|34833.5|34692.5|34827.2|34686.2|22
1625681370000|2021-07-07 18:09:30|34833.1|34692.1|34843.8|34702.8|34843.8|34702.8|34832.6|34691.6|23
1625681380000|2021-07-07 18:09:40|34844.2|34703.2|34842.5|34701.5|34856.9|34715.9|34842.5|34701.5|23
1625681390000|2021-07-07 18:09:50|34842.4|34701.4|34845|34704|34845.3|34704.3|34841.9|34700.9|14
1625681400000|2021-07-07 18:10:00|34843|34702|34844.2|34703.2|34844.8|34703.8|34842.8|34701.8|24
1625681410000|2021-07-07 18:10:10|34844.1|34703.1|34844.5|34703.5|34844.5|34703.5|34843.9|34702.9|8
1625681420000|2021-07-07 18:10:20|34844.4|34703.4|34831.2|34690.2|34845.3|34704.3|34831.2|34690.2|27
1625681430000|2021-07-07 18:10:30|34830.9|34689.9|34833.7|34692.7|34833.7|34692.7|34828.6|34687.6|26
1625681440000|2021-07-07 18:10:40|34833.1|34692.1|34833.8|34692.8|34833.9|34692.9|34832.6|34691.6|11
1625681450000|2021-07-07 18:10:50|34833.3|34692.3|34841.6|34700.6|34841.7|34700.7|34831.8|34690.8|17
1625681460000|2021-07-07 18:11:00|34841.1|34700.1|34840.5|34699.5|34842.7|34701.7|34839.2|34698.2|12
1625681470000|2021-07-07 18:11:10|34842.4|34701.4|34841.3|34700.3|34842.7|34701.7|34840.5|34699.5|6
1625681480000|2021-07-07 18:11:20|34840.8|34699.8|34825.3|34684.3|34841.4|34700.4|34819.9|34678.9|10
1625681490000|2021-07-07 18:11:30|34826|34685|34833.5|34692.5|34833.6|34692.6|34826|34685|14
1625681500000|2021-07-07 18:11:40|34830.5|34689.5|34827|34686|34830.5|34689.5|34827|34686|10
1625681510000|2021-07-07 18:11:50|34826.7|34685.7|34830.3|34689.3|34830.8|34689.8|34826.4|34685.4|17
1625681520000|2021-07-07 18:12:00|34830.1|34689.1|34831.4|34690.4|34832.9|34691.9|34829.9|34688.9|23
1625681530000|2021-07-07 18:12:10|34825.3|34684.3|34831|34690|34831|34690|34825.3|34684.3|5
1625681540000|2021-07-07 18:12:20|34829|34688|34831.1|34690.1|34831.4|34690.4|34822.9|34681.9|15
1625681550000|2021-07-07 18:12:30|34830.7|34689.7|34832.2|34691.2|34833.8|34692.8|34826.6|34685.6|18
1625681560000|2021-07-07 18:12:40|34831.3|34690.3|34824.1|34683.1|34831.3|34690.3|34821.1|34680.1|19
1625681570000|2021-07-07 18:12:50|34824.7|34683.7|34838.5|34697.5|34842.3|34701.3|34823.9|34682.9|25
1625681580000|2021-07-07 18:13:00|34835.4|34694.4|34824.5|34683.5|34836.9|34695.9|34824.1|34683.1|27
1625681590000|2021-07-07 18:13:10|34826.2|34685.2|34823.6|34682.6|34826.9|34685.9|34823.6|34682.6|8
1625681600000|2021-07-07 18:13:20|34824.6|34683.6|34830.8|34689.8|34830.8|34689.8|34821.2|34680.2|14
1625681610000|2021-07-07 18:13:30|34830.1|34689.1|34830.2|34689.2|34831.5|34690.5|34829.8|34688.8|16
1625681620000|2021-07-07 18:13:40|34829.9|34688.9|34829.9|34688.9|34831.4|34690.4|34826.3|34685.3|10
1625681630000|2021-07-07 18:13:50|34826.3|34685.3|34830.2|34689.2|34831.6|34690.6|34826.3|34685.3|16
1625681640000|2021-07-07 18:14:00|34829.9|34688.9|34831.4|34690.4|34831.4|34690.4|34826.3|34685.3|3
1625681650000|2021-07-07 18:14:10|34836.6|34695.6|34826.2|34685.2|34836.6|34695.6|34821.3|34680.3|13
1625681660000|2021-07-07 18:14:20|34825.8|34684.8|34825.9|34684.9|34825.9|34684.9|34824.5|34683.5|10
1625681670000|2021-07-07 18:14:30|34826.2|34685.2|34826.3|34685.3|34826.6|34685.6|34824.6|34683.6|8
1625681680000|2021-07-07 18:14:40|34825.6|34684.6|34822.6|34681.6|34825.8|34684.8|34821.5|34680.5|11
1625681690000|2021-07-07 18:14:50|34820|34679|34820|34679|34820|34679|34820|34679|1
1625681700000|2021-07-07 18:15:00|34819.5|34678.5|34819.5|34678.5|34821.4|34680.4|34819.5|34678.5|3
1625681710000|2021-07-07 18:15:10|34819.6|34678.6|34819.6|34678.6|34819.6|34678.6|34819.6|34678.6|1
1625681720000|2021-07-07 18:15:20|34819.8|34678.8|34821.1|34680.1|34821.1|34680.1|34819.8|34678.8|6
1625681730000|2021-07-07 18:15:30|34820.8|34679.8|34825.3|34684.3|34825.3|34684.3|34820.8|34679.8|5
1625681740000|2021-07-07 18:15:40|34815.3|34674.3|34818.3|34677.3|34822.1|34681.1|34815.2|34674.2|14
1625681750000|2021-07-07 18:15:50|34818.2|34677.2|34814.1|34673.1|34818.2|34677.2|34811.5|34670.5|18
1625681760000|2021-07-07 18:16:00|34814|34673|34813.4|34672.4|34815.7|34674.7|34810.7|34669.7|21
1625681770000|2021-07-07 18:16:10|34813.7|34672.7|34822|34681|34822|34681|34813.7|34672.7|18
1625681780000|2021-07-07 18:16:20|34821.4|34680.4|34816.5|34675.5|34821.4|34680.4|34816.2|34675.2|9
1625681790000|2021-07-07 18:16:30|34815.1|34674.1|34797.9|34656.9|34815.1|34674.1|34796.4|34655.4|17
1625681800000|2021-07-07 18:16:40|34797.6|34656.6|34808.5|34667.5|34808.5|34667.5|34793.8|34652.8|20
1625681810000|2021-07-07 18:16:50|34808|34667|34805|34664|34809.7|34668.7|34804|34663|15
1625681820000|2021-07-07 18:17:00|34807.2|34666.2|34805.8|34664.8|34809.8|34668.8|34803.6|34662.6|14
1625681830000|2021-07-07 18:17:10|34807.6|34666.6|34794.3|34653.3|34807.6|34666.6|34794.3|34653.3|16
1625681840000|2021-07-07 18:17:20|34796.1|34655.1|34796.4|34655.4|34796.4|34655.4|34792.3|34651.3|5
1625681850000|2021-07-07 18:17:30|34791.9|34650.9|34800.4|34659.4|34800.4|34659.4|34791.9|34650.9|12
1625681860000|2021-07-07 18:17:40|34799.7|34658.7|34800.7|34659.7|34803.3|34662.3|34798.4|34657.4|18
1625681870000|2021-07-07 18:17:50|34802.4|34661.4|34802.7|34661.7|34802.7|34661.7|34800|34659|10
1625681880000|2021-07-07 18:18:00|34802.4|34661.4|34802.4|34661.4|34802.7|34661.7|34802.4|34661.4|3
1625681900000|2021-07-07 18:18:20|34801.7|34660.7|34801.7|34660.7|34801.7|34660.7|34801.7|34660.7|1
1625681910000|2021-07-07 18:18:30|34800|34659|34800|34659|34800|34659|34800|34659|1
1625681930000|2021-07-07 18:18:50|34800.2|34659.2|34790.6|34649.6|34800.5|34659.5|34789.5|34648.5|9
1625681940000|2021-07-07 18:19:00|34789.2|34648.2|34780.6|34639.6|34795|34654|34780.3|34639.3|16
1625681950000|2021-07-07 18:19:10|34780.7|34639.7|34781.8|34640.8|34783.1|34642.1|34778.2|34637.2|23
1625681960000|2021-07-07 18:19:20|34781.6|34640.6|34790.6|34649.6|34792.5|34651.5|34780.6|34639.6|19
1625681970000|2021-07-07 18:19:30|34791|34650|34786.4|34645.4|34791|34650|34785.9|34644.9|21
1625681980000|2021-07-07 18:19:40|34786.3|34645.3|34791.7|34650.7|34791.7|34650.7|34785.7|34644.7|22
1625681990000|2021-07-07 18:19:50|34789.2|34648.2|34793.3|34652.3|34793.7|34652.7|34789|34648|22
1625682000000|2021-07-07 18:20:00|34793.1|34652.1|34779.1|34638.1|34793.1|34652.1|34779.1|34638.1|25
1625682010000|2021-07-07 18:20:10|34777.4|34636.4|34779.5|34638.5|34779.5|34638.5|34775.3|34634.3|13
1625682020000|2021-07-07 18:20:20|34779.2|34638.2|34779.3|34638.3|34779.5|34638.5|34779.1|34638.1|9
1625682030000|2021-07-07 18:20:30|34779.5|34638.5|34778.1|34637.1|34779.5|34638.5|34776.8|34635.8|13
1625682040000|2021-07-07 18:20:40|34778.6|34637.6|34778.5|34637.5|34778.6|34637.6|34775.9|34634.9|11
1625682050000|2021-07-07 18:20:50|34778|34637|34778.4|34637.4|34778.4|34637.4|34775.5|34634.5|9
1625682060000|2021-07-07 18:21:00|34778.5|34637.5|34779.2|34638.2|34779.2|34638.2|34776.2|34635.2|9
1625682070000|2021-07-07 18:21:10|34774.9|34633.9|34796.3|34655.3|34796.3|34655.3|34774.9|34633.9|27
1625682080000|2021-07-07 18:21:20|34796.6|34655.6|34796.8|34655.8|34796.8|34655.8|34788.6|34647.6|12
1625682090000|2021-07-07 18:21:30|34790|34649|34782.1|34641.1|34796.7|34655.7|34780.8|34639.8|22
1625682100000|2021-07-07 18:21:40|34781.7|34640.7|34782|34641|34793.3|34652.3|34779.2|34638.2|12
1625682110000|2021-07-07 18:21:50|34792.3|34651.3|34784|34643|34792.3|34651.3|34779.2|34638.2|12
1625682120000|2021-07-07 18:22:00|34783.8|34642.8|34784|34643|34784|34643|34779.1|34638.1|8
1625682130000|2021-07-07 18:22:10|34783.7|34642.7|34783.2|34642.2|34784|34643|34782.8|34641.8|11
1625682140000|2021-07-07 18:22:20|34783.8|34642.8|34785.2|34644.2|34786.3|34645.3|34783.8|34642.8|9
1625682150000|2021-07-07 18:22:30|34785.7|34644.7|34791.2|34650.2|34795.6|34654.6|34779.3|34638.3|18
1625682160000|2021-07-07 18:22:40|34789.5|34648.5|34794.5|34653.5|34800.1|34659.1|34789.5|34648.5|17
1625682170000|2021-07-07 18:22:50|34794|34653|34797.8|34656.8|34797.8|34656.8|34785.3|34644.3|13
1625682180000|2021-07-07 18:23:00|34797.2|34656.2|34786.7|34645.7|34799|34658|34786.7|34645.7|9
1625682190000|2021-07-07 18:23:10|34795.9|34654.9|34797.6|34656.6|34798.1|34657.1|34787.5|34646.5|9
1625682200000|2021-07-07 18:23:20|34797.9|34656.9|34797.4|34656.4|34797.9|34656.9|34795|34654|8
1625682210000|2021-07-07 18:23:30|34796.9|34655.9|34788.5|34647.5|34796.9|34655.9|34784.5|34643.5|12
1625682220000|2021-07-07 18:23:40|34788.3|34647.3|34788.3|34647.3|34788.3|34647.3|34788.3|34647.3|1
1625682230000|2021-07-07 18:23:50|34788.5|34647.5|34788.7|34647.7|34788.7|34647.7|34788.5|34647.5|2
1625682240000|2021-07-07 18:24:00|34788.2|34647.2|34788.5|34647.5|34789.6|34648.6|34788.2|34647.2|7
1625682250000|2021-07-07 18:24:10|34784.3|34643.3|34780.8|34639.8|34784.8|34643.8|34780.3|34639.3|15
1625682260000|2021-07-07 18:24:20|34781.2|34640.2|34780.3|34639.3|34781.8|34640.8|34780.3|34639.3|8
1625682270000|2021-07-07 18:24:30|34780.7|34639.7|34781|34640|34781|34640|34780.7|34639.7|2
1625682280000|2021-07-07 18:24:40|34780.5|34639.5|34786.6|34645.6|34786.7|34645.7|34780.5|34639.5|11
1625682290000|2021-07-07 18:24:50|34786.3|34645.3|34782.3|34641.3|34786.3|34645.3|34782.3|34641.3|7
1625682300000|2021-07-07 18:25:00|34782.2|34641.2|34781.6|34640.6|34782.5|34641.5|34780.2|34639.2|10
1625682310000|2021-07-07 18:25:10|34782.6|34641.6|34783.9|34642.9|34784.7|34643.7|34780.5|34639.5|14
1625682320000|2021-07-07 18:25:20|34784.2|34643.2|34784|34643|34784.2|34643.2|34783.7|34642.7|6
1625682330000|2021-07-07 18:25:30|34784.2|34643.2|34784.2|34643.2|34784.2|34643.2|34784.1|34643.1|3
1625682340000|2021-07-07 18:25:40|34784.3|34643.3|34785.7|34644.7|34785.7|34644.7|34784.2|34643.2|4
1625682350000|2021-07-07 18:25:50|34786.4|34645.4|34786.7|34645.7|34786.7|34645.7|34785.5|34644.5|9
1625682360000|2021-07-07 18:26:00|34787.5|34646.5|34788.3|34647.3|34788.3|34647.3|34787.5|34646.5|9
1625682370000|2021-07-07 18:26:10|34788.5|34647.5|34788.3|34647.3|34788.5|34647.5|34787.7|34646.7|7
1625682380000|2021-07-07 18:26:20|34788.2|34647.2|34784.9|34643.9|34788.3|34647.3|34779.7|34638.7|15
1625682390000|2021-07-07 18:26:30|34784.3|34643.3|34788.4|34647.4|34788.8|34647.8|34778|34637|23
1625682400000|2021-07-07 18:26:40|34790.4|34649.4|34790.6|34649.6|34791.6|34650.6|34788.2|34647.2|17
1625682410000|2021-07-07 18:26:50|34790.8|34649.8|34789.6|34648.6|34791|34650|34788.2|34647.2|17
1625682420000|2021-07-07 18:27:00|34789.8|34648.8|34789.7|34648.7|34791.3|34650.3|34789.5|34648.5|8
1625682430000|2021-07-07 18:27:10|34789.2|34648.2|34775.3|34634.3|34789.2|34648.2|34775.3|34634.3|10
1625682440000|2021-07-07 18:27:20|34774.8|34633.8|34774.8|34633.8|34776.2|34635.2|34772.4|34631.4|27
1625682450000|2021-07-07 18:27:30|34775.2|34634.2|34775.4|34634.4|34776.8|34635.8|34774.5|34633.5|6
1625682460000|2021-07-07 18:27:40|34775.3|34634.3|34778.5|34637.5|34778.7|34637.7|34774.7|34633.7|16
1625682470000|2021-07-07 18:27:50|34778.4|34637.4|34776|34635|34780.9|34639.9|34776|34635|14
1625682480000|2021-07-07 18:28:00|34777.5|34636.5|34776.6|34635.6|34779.2|34638.2|34776.2|34635.2|14
1625682490000|2021-07-07 18:28:10|34776.2|34635.2|34775|34634|34776.4|34635.4|34775|34634|6
1625682500000|2021-07-07 18:28:20|34774.1|34633.1|34778.6|34637.6|34779.7|34638.7|34774.1|34633.1|7
1625682510000|2021-07-07 18:28:30|34779.7|34638.7|34778.5|34637.5|34783.3|34642.3|34777.7|34636.7|14
1625682520000|2021-07-07 18:28:40|34778.6|34637.6|34775.8|34634.8|34778.6|34637.6|34775.8|34634.8|7
1625682530000|2021-07-07 18:28:50|34776|34635|34782.8|34641.8|34782.8|34641.8|34775.7|34634.7|8
1625682540000|2021-07-07 18:29:00|34783.2|34642.2|34776.7|34635.7|34783.2|34642.2|34774.7|34633.7|21
1625682550000|2021-07-07 18:29:10|34775.8|34634.8|34777.3|34636.3|34778.3|34637.3|34775.8|34634.8|11
1625682560000|2021-07-07 18:29:20|34777.2|34636.2|34776.9|34635.9|34777.3|34636.3|34776.3|34635.3|8
1625682570000|2021-07-07 18:29:30|34777.3|34636.3|34784.1|34643.1|34787.5|34646.5|34777.1|34636.1|17
1625682580000|2021-07-07 18:29:40|34785|34644|34785.3|34644.3|34786.7|34645.7|34779.7|34638.7|17
1625682590000|2021-07-07 18:29:50|34786.3|34645.3|34795|34654|34795|34654|34784.8|34643.8|20
1625682600000|2021-07-07 18:30:00|34795.9|34654.9|34794.5|34653.5|34795.9|34654.9|34788|34647|32
1625682610000|2021-07-07 18:30:10|34794.1|34653.1|34797.8|34656.8|34797.9|34656.9|34793.7|34652.7|17
1625682620000|2021-07-07 18:30:20|34797.7|34656.7|34796.7|34655.7|34797.9|34656.9|34796.7|34655.7|5
1625682630000|2021-07-07 18:30:30|34796.4|34655.4|34797.3|34656.3|34797.5|34656.5|34796.4|34655.4|10
1625682640000|2021-07-07 18:30:40|34796.9|34655.9|34796.7|34655.7|34797.4|34656.4|34796.7|34655.7|13
1625682650000|2021-07-07 18:30:50|34796|34655|34796.8|34655.8|34797.6|34656.6|34796|34655|6
1625682660000|2021-07-07 18:31:00|34796.6|34655.6|34795.7|34654.7|34796.7|34655.7|34795.7|34654.7|3
1625682670000|2021-07-07 18:31:10|34788.4|34647.4|34784.9|34643.9|34789.3|34648.3|34782.2|34641.2|16
1625682680000|2021-07-07 18:31:20|34784.4|34643.4|34796.3|34655.3|34796.3|34655.3|34779.7|34638.7|21
1625682690000|2021-07-07 18:31:30|34796.5|34655.5|34796.6|34655.6|34797.7|34656.7|34795.4|34654.4|25
1625682700000|2021-07-07 18:31:40|34796.5|34655.5|34793.8|34652.8|34796.8|34655.8|34781.6|34640.6|21
1625682710000|2021-07-07 18:31:50|34794.3|34653.3|34789.3|34648.3|34795.6|34654.6|34782|34641|25
1625682720000|2021-07-07 18:32:00|34789.7|34648.7|34794.1|34653.1|34794.6|34653.6|34789.6|34648.6|17
1625682730000|2021-07-07 18:32:10|34789.4|34648.4|34788.3|34647.3|34791.4|34650.4|34788.3|34647.3|6
1625682740000|2021-07-07 18:32:20|34786.1|34645.1|34786.9|34645.9|34788.3|34647.3|34786.1|34645.1|8
1625682750000|2021-07-07 18:32:30|34785.7|34644.7|34785.1|34644.1|34786.9|34645.9|34781.6|34640.6|8
1625682760000|2021-07-07 18:32:40|34786|34645|34786.9|34645.9|34787.6|34646.6|34786|34645|6
1625682780000|2021-07-07 18:33:00|34786.8|34645.8|34788.4|34647.4|34790.5|34649.5|34786.8|34645.8|5
1625682790000|2021-07-07 18:33:10|34787.5|34646.5|34794.8|34653.8|34796.2|34655.2|34783.1|34642.1|10
1625682800000|2021-07-07 18:33:20|34795.2|34654.2|34795|34654|34795.7|34654.7|34795|34654|16
1625682810000|2021-07-07 18:33:30|34795.3|34654.3|34795.3|34654.3|34795.6|34654.6|34795|34654|7
1625682820000|2021-07-07 18:33:40|34795.2|34654.2|34793.8|34652.8|34795.3|34654.3|34793.8|34652.8|9
1625682830000|2021-07-07 18:33:50|34795.3|34654.3|34795|34654|34795.3|34654.3|34793.8|34652.8|4
1625682840000|2021-07-07 18:34:00|34794.9|34653.9|34785.8|34644.8|34795.3|34654.3|34785.5|34644.5|19
1625682850000|2021-07-07 18:34:10|34785.4|34644.4|34785.9|34644.9|34786.6|34645.6|34785.4|34644.4|19
1625682860000|2021-07-07 18:34:20|34786.2|34645.2|34785.8|34644.8|34786.2|34645.2|34785.5|34644.5|14
1625682870000|2021-07-07 18:34:30|34785.2|34644.2|34785.3|34644.3|34785.3|34644.3|34785.2|34644.2|2
1625682890000|2021-07-07 18:34:50|34786.8|34645.8|34788.2|34647.2|34788.2|34647.2|34785.9|34644.9|5
1625682900000|2021-07-07 18:35:00|34789.2|34648.2|34788.9|34647.9|34789.4|34648.4|34788.9|34647.9|7
1625682910000|2021-07-07 18:35:10|34789.4|34648.4|34789.4|34648.4|34789.4|34648.4|34787.6|34646.6|4
1625682920000|2021-07-07 18:35:20|34790.1|34649.1|34790.1|34649.1|34790.1|34649.1|34790.1|34649.1|1
1625682930000|2021-07-07 18:35:30|34789.8|34648.8|34790.3|34649.3|34790.3|34649.3|34787.2|34646.2|10
1625682940000|2021-07-07 18:35:40|34793.2|34652.2|34794.8|34653.8|34794.8|34653.8|34793.2|34652.2|9
1625682950000|2021-07-07 18:35:50|34795|34654|34795|34654|34795|34654|34795|34654|1
1625682960000|2021-07-07 18:36:00|34797.2|34656.2|34798.1|34657.1|34799.4|34658.4|34797.2|34656.2|4
1625682970000|2021-07-07 18:36:10|34797.3|34656.3|34797.3|34656.3|34797.3|34656.3|34797.3|34656.3|1
1625682980000|2021-07-07 18:36:20|34795.1|34654.1|34788.9|34647.9|34795.1|34654.1|34788.2|34647.2|17
1625682990000|2021-07-07 18:36:30|34789.2|34648.2|34792|34651|34792.5|34651.5|34789.2|34648.2|5
1625683000000|2021-07-07 18:36:40|34792.1|34651.1|34792.5|34651.5|34792.5|34651.5|34791.8|34650.8|11
1625683010000|2021-07-07 18:36:50|34793.3|34652.3|34792.5|34651.5|34793.3|34652.3|34792.5|34651.5|2
1625683020000|2021-07-07 18:37:00|34791.8|34650.8|34791.8|34650.8|34791.8|34650.8|34791.8|34650.8|1
1625683030000|2021-07-07 18:37:10|34792.2|34651.2|34798.7|34657.7|34798.7|34657.7|34791.8|34650.8|6
1625683040000|2021-07-07 18:37:20|34798.2|34657.2|34797.3|34656.3|34798.2|34657.2|34797.3|34656.3|4
1625683050000|2021-07-07 18:37:30|34797.1|34656.1|34797.1|34656.1|34797.3|34656.3|34797.1|34656.1|3
1625683060000|2021-07-07 18:37:40|34797.3|34656.3|34795.6|34654.6|34799.3|34658.3|34794.5|34653.5|9
1625683070000|2021-07-07 18:37:50|34795.7|34654.7|34798.1|34657.1|34798.4|34657.4|34795.5|34654.5|8
1625683080000|2021-07-07 18:38:00|34792.7|34651.7|34796.1|34655.1|34799|34658|34792.7|34651.7|10
1625683090000|2021-07-07 18:38:10|34795.8|34654.8|34796.7|34655.7|34797.4|34656.4|34795.6|34654.6|4
1625683100000|2021-07-07 18:38:20|34798.1|34657.1|34798.1|34657.1|34798.1|34657.1|34790|34649|10
1625683110000|2021-07-07 18:38:30|34791.8|34650.8|34796.8|34655.8|34798.1|34657.1|34791.8|34650.8|3
1625683120000|2021-07-07 18:38:40|34796.1|34655.1|34793.6|34652.6|34796.8|34655.8|34793.6|34652.6|11
1625683130000|2021-07-07 18:38:50|34793.7|34652.7|34793.5|34652.5|34793.7|34652.7|34793.5|34652.5|3
1625683140000|2021-07-07 18:39:00|34793.6|34652.6|34793.8|34652.8|34794.2|34653.2|34793.5|34652.5|7
1625683150000|2021-07-07 18:39:10|34794.2|34653.2|34794.2|34653.2|34794.3|34653.3|34794.2|34653.2|3
1625683160000|2021-07-07 18:39:20|34793|34652|34794.2|34653.2|34794.2|34653.2|34793|34652|2
1625683190000|2021-07-07 18:39:50|34794.3|34653.3|34794.2|34653.2|34794.3|34653.3|34794.2|34653.2|2
1625683200000|2021-07-07 18:40:00|34792.3|34651.3|34789.9|34648.9|34792.3|34651.3|34789.9|34648.9|2
1625683210000|2021-07-07 18:40:10|34790.3|34649.3|34790.7|34649.7|34791|34650|34790.1|34649.1|9
1625683220000|2021-07-07 18:40:20|34791|34650|34790.5|34649.5|34791|34650|34790|34649|13
1625683230000|2021-07-07 18:40:30|34790.7|34649.7|34792.1|34651.1|34792.1|34651.1|34790.4|34649.4|11
1625683240000|2021-07-07 18:40:40|34791.6|34650.6|34792.2|34651.2|34792.2|34651.2|34791.6|34650.6|13
1625683250000|2021-07-07 18:40:50|34792.3|34651.3|34792.3|34651.3|34792.3|34651.3|34792.3|34651.3|1
1625683260000|2021-07-07 18:41:00|34792.4|34651.4|34794|34653|34794.1|34653.1|34792.4|34651.4|3
1625683270000|2021-07-07 18:41:10|34793.2|34652.2|34794.1|34653.1|34794.1|34653.1|34792.4|34651.4|7
1625683280000|2021-07-07 18:41:20|34794.8|34653.8|34795.5|34654.5|34795.5|34654.5|34794.8|34653.8|2
1625683290000|2021-07-07 18:41:30|34795.2|34654.2|34795.6|34654.6|34795.6|34654.6|34795.2|34654.2|4
1625683300000|2021-07-07 18:41:40|34798.7|34657.7|34799.1|34658.1|34801.6|34660.6|34798|34657|7
1625683310000|2021-07-07 18:41:50|34800.8|34659.8|34802.4|34661.4|34802.4|34661.4|34799.7|34658.7|7
1625683320000|2021-07-07 18:42:00|34803.3|34662.3|34803.3|34662.3|34803.3|34662.3|34802.4|34661.4|5
1625683330000|2021-07-07 18:42:10|34803.5|34662.5|34803.3|34662.3|34803.6|34662.6|34803.3|34662.3|3
1625683340000|2021-07-07 18:42:20|34803|34662|34804.4|34663.4|34804.4|34663.4|34803|34662|2
1625683350000|2021-07-07 18:42:30|34803|34662|34798.1|34657.1|34804.4|34663.4|34798.1|34657.1|8
1625683360000|2021-07-07 18:42:40|34798.7|34657.7|34799.1|34658.1|34799.1|34658.1|34796.9|34655.9|11
1625683370000|2021-07-07 18:42:50|34798.1|34657.1|34798.5|34657.5|34799.8|34658.8|34798.1|34657.1|10
1625683380000|2021-07-07 18:43:00|34798.8|34657.8|34802.7|34661.7|34804|34663|34798.8|34657.8|13
1625683390000|2021-07-07 18:43:10|34801.8|34660.8|34795|34654|34801.8|34660.8|34794.2|34653.2|13
1625683400000|2021-07-07 18:43:20|34794.9|34653.9|34790.4|34649.4|34798.1|34657.1|34790.1|34649.1|26
1625683410000|2021-07-07 18:43:30|34791.1|34650.1|34790.2|34649.2|34791.1|34650.1|34788.6|34647.6|9
1625683420000|2021-07-07 18:43:40|34790.4|34649.4|34790.5|34649.5|34790.8|34649.8|34790.4|34649.4|4
1625683430000|2021-07-07 18:43:50|34791|34650|34791.7|34650.7|34791.8|34650.8|34791|34650|9
1625683440000|2021-07-07 18:44:00|34791.9|34650.9|34791.7|34650.7|34791.9|34650.9|34791.7|34650.7|2
1625683450000|2021-07-07 18:44:10|34792.2|34651.2|34791.4|34650.4|34792.3|34651.3|34790.4|34649.4|7
1625683460000|2021-07-07 18:44:20|34788.8|34647.8|34791.4|34650.4|34791.4|34650.4|34788.8|34647.8|3
1625683470000|2021-07-07 18:44:30|34791.2|34650.2|34791.2|34650.2|34791.2|34650.2|34791.2|34650.2|1
1625683480000|2021-07-07 18:44:40|34791.4|34650.4|34791.4|34650.4|34791.4|34650.4|34791.4|34650.4|1
1625683490000|2021-07-07 18:44:50|34791.3|34650.3|34791.2|34650.2|34791.3|34650.3|34791.2|34650.2|2
1625683500000|2021-07-07 18:45:00|34791.4|34650.4|34791.2|34650.2|34791.4|34650.4|34791.2|34650.2|2
1625683510000|2021-07-07 18:45:10|34791.3|34650.3|34791.4|34650.4|34791.4|34650.4|34791.2|34650.2|3
1625683520000|2021-07-07 18:45:20|34791.2|34650.2|34791.2|34650.2|34791.2|34650.2|34788.7|34647.7|6
1625683530000|2021-07-07 18:45:30|34788.7|34647.7|34791.3|34650.3|34791.3|34650.3|34788.7|34647.7|8
1625683540000|2021-07-07 18:45:40|34791.2|34650.2|34793.2|34652.2|34793.2|34652.2|34790.8|34649.8|5
1625683580000|2021-07-07 18:46:20|34785.5|34644.5|34781.4|34640.4|34785.5|34644.5|34781.4|34640.4|4
1625683590000|2021-07-07 18:46:30|34782.5|34641.5|34785.5|34644.5|34785.5|34644.5|34781.4|34640.4|5
1625683600000|2021-07-07 18:46:40|34785.2|34644.2|34795.8|34654.8|34796.3|34655.3|34785.2|34644.2|17
1625683610000|2021-07-07 18:46:50|34794.8|34653.8|34794.8|34653.8|34796.4|34655.4|34792.1|34651.1|16
1625683620000|2021-07-07 18:47:00|34795.5|34654.5|34796.6|34655.6|34796.6|34655.6|34794.8|34653.8|8
1625683630000|2021-07-07 18:47:10|34798.6|34657.6|34798.6|34657.6|34798.6|34657.6|34796.6|34655.6|3
1625683640000|2021-07-07 18:47:20|34798.1|34657.1|34797.1|34656.1|34798.1|34657.1|34797|34656|10
1625683650000|2021-07-07 18:47:30|34797|34656|34797|34656|34797|34656|34797|34656|1
1625683660000|2021-07-07 18:47:40|34796.6|34655.6|34797.1|34656.1|34797.1|34656.1|34796.6|34655.6|3
1625683670000|2021-07-07 18:47:50|34797|34656|34797|34656|34797|34656|34793.3|34652.3|4
1625683680000|2021-07-07 18:48:00|34795.3|34654.3|34797|34656|34797.1|34656.1|34793.3|34652.3|10
1625683690000|2021-07-07 18:48:10|34796.7|34655.7|34796.8|34655.8|34797.1|34656.1|34793.7|34652.7|12
1625683700000|2021-07-07 18:48:20|34795.3|34654.3|34793.7|34652.7|34796.9|34655.9|34793.7|34652.7|11
1625683710000|2021-07-07 18:48:30|34794.1|34653.1|34797.1|34656.1|34799.1|34658.1|34794.1|34653.1|17
1625683720000|2021-07-07 18:48:40|34797|34656|34795.3|34654.3|34797|34656|34795.3|34654.3|7
1625683730000|2021-07-07 18:48:50|34794.9|34653.9|34796.1|34655.1|34796.1|34655.1|34794.9|34653.9|4
1625683740000|2021-07-07 18:49:00|34796.9|34655.9|34796.7|34655.7|34796.9|34655.9|34795|34654|8
1625683750000|2021-07-07 18:49:10|34796.9|34655.9|34797|34656|34797|34656|34795.3|34654.3|16
1625683760000|2021-07-07 18:49:20|34796.9|34655.9|34795.5|34654.5|34796.9|34655.9|34794.7|34653.7|13
1625683770000|2021-07-07 18:49:30|34793.6|34652.6|34795.5|34654.5|34795.5|34654.5|34793.6|34652.6|4
1625683790000|2021-07-07 18:49:50|34796.2|34655.2|34796.4|34655.4|34796.4|34655.4|34796.2|34655.2|2
1625683800000|2021-07-07 18:50:00|34795.4|34654.4|34795|34654|34795.4|34654.4|34794.8|34653.8|6
1625683810000|2021-07-07 18:50:10|34794.8|34653.8|34787.4|34646.4|34794.8|34653.8|34787.4|34646.4|13
1625683820000|2021-07-07 18:50:20|34786|34645|34787.7|34646.7|34787.8|34646.8|34786|34645|7
1625683830000|2021-07-07 18:50:30|34787.8|34646.8|34788.8|34647.8|34788.8|34647.8|34787.6|34646.6|6
1625683840000|2021-07-07 18:50:40|34787.8|34646.8|34784.6|34643.6|34788.6|34647.6|34784.6|34643.6|7
1625683850000|2021-07-07 18:50:50|34776.4|34635.4|34776.4|34635.4|34776.4|34635.4|34776.4|34635.4|1
1625683860000|2021-07-07 18:51:00|34776.1|34635.1|34776.4|34635.4|34778.1|34637.1|34776.1|34635.1|7
1625683880000|2021-07-07 18:51:20|34776.9|34635.9|34778.1|34637.1|34778.3|34637.3|34776.8|34635.8|7
1625683890000|2021-07-07 18:51:30|34778.2|34637.2|34777.6|34636.6|34779|34638|34777.6|34636.6|11
1625683900000|2021-07-07 18:51:40|34777.5|34636.5|34777.7|34636.7|34779|34638|34776.8|34635.8|18
1625683910000|2021-07-07 18:51:50|34777.8|34636.8|34777.8|34636.8|34778.2|34637.2|34777.7|34636.7|13
1625683920000|2021-07-07 18:52:00|34778|34637|34777.7|34636.7|34778|34637|34777.7|34636.7|3
1625683930000|2021-07-07 18:52:10|34778|34637|34778.7|34637.7|34778.7|34637.7|34778|34637|2
1625683940000|2021-07-07 18:52:20|34778.9|34637.9|34778.1|34637.1|34779.5|34638.5|34778.1|34637.1|9
1625683950000|2021-07-07 18:52:30|34778.2|34637.2|34777.7|34636.7|34778.3|34637.3|34777.1|34636.1|15
1625683960000|2021-07-07 18:52:40|34777.8|34636.8|34777.7|34636.7|34779.9|34638.9|34777.7|34636.7|10
1625683970000|2021-07-07 18:52:50|34779.7|34638.7|34780.2|34639.2|34780.5|34639.5|34779.7|34638.7|5
1625683980000|2021-07-07 18:53:00|34780.1|34639.1|34778.7|34637.7|34780.1|34639.1|34776.9|34635.9|5
1625683990000|2021-07-07 18:53:10|34777.1|34636.1|34778.7|34637.7|34780.1|34639.1|34777.1|34636.1|3
1625684000000|2021-07-07 18:53:20|34778.5|34637.5|34778.4|34637.4|34778.5|34637.5|34778.3|34637.3|6
1625684010000|2021-07-07 18:53:30|34778.3|34637.3|34778.7|34637.7|34778.7|34637.7|34778.3|34637.3|6
1625684020000|2021-07-07 18:53:40|34778.5|34637.5|34778.5|34637.5|34778.5|34637.5|34778.5|34637.5|1
1625684030000|2021-07-07 18:53:50|34778.3|34637.3|34779.1|34638.1|34779.1|34638.1|34778.1|34637.1|17
1625684040000|2021-07-07 18:54:00|34779.2|34638.2|34778|34637|34779.7|34638.7|34777.9|34636.9|10
1625684050000|2021-07-07 18:54:10|34778.1|34637.1|34779.1|34638.1|34779.2|34638.2|34778.1|34637.1|4
1625684060000|2021-07-07 18:54:20|34779.3|34638.3|34790.1|34649.1|34790.4|34649.4|34779.3|34638.3|10
1625684070000|2021-07-07 18:54:30|34790.4|34649.4|34788.8|34647.8|34790.4|34649.4|34788.4|34647.4|8
1625684080000|2021-07-07 18:54:40|34788.6|34647.6|34788.6|34647.6|34788.6|34647.6|34788.6|34647.6|1
1625684090000|2021-07-07 18:54:50|34788.9|34647.9|34788.6|34647.6|34790.5|34649.5|34788.6|34647.6|3
1625684100000|2021-07-07 18:55:00|34790.4|34649.4|34788.1|34647.1|34790.4|34649.4|34788.1|34647.1|6
1625684110000|2021-07-07 18:55:10|34788|34647|34792.4|34651.4|34792.5|34651.5|34788|34647|12
1625684120000|2021-07-07 18:55:20|34793.6|34652.6|34795.7|34654.7|34796.3|34655.3|34793.6|34652.6|12
1625684130000|2021-07-07 18:55:30|34795.8|34654.8|34789.1|34648.1|34795.8|34654.8|34789.1|34648.1|12
1625684140000|2021-07-07 18:55:40|34791.8|34650.8|34788.8|34647.8|34791.8|34650.8|34788.7|34647.7|7
1625684150000|2021-07-07 18:55:50|34787.5|34646.5|34785|34644|34789.1|34648.1|34783|34642|24
1625684160000|2021-07-07 18:56:00|34785.6|34644.6|34779.4|34638.4|34792.4|34651.4|34776.1|34635.1|24
1625684170000|2021-07-07 18:56:10|34779.7|34638.7|34783.7|34642.7|34783.7|34642.7|34777.3|34636.3|32
1625684180000|2021-07-07 18:56:20|34784.5|34643.5|34792.7|34651.7|34792.7|34651.7|34783|34642|33
1625684190000|2021-07-07 18:56:30|34792.2|34651.2|34791.2|34650.2|34792.3|34651.3|34790|34649|20
1625684200000|2021-07-07 18:56:40|34791.6|34650.6|34787.2|34646.2|34792|34651|34787.1|34646.1|13
1625684210000|2021-07-07 18:56:50|34786.9|34645.9|34786.7|34645.7|34786.9|34645.9|34784.5|34643.5|12
1625684220000|2021-07-07 18:57:00|34786.8|34645.8|34791.9|34650.9|34791.9|34650.9|34786.4|34645.4|15
1625684230000|2021-07-07 18:57:10|34791.2|34650.2|34791.7|34650.7|34791.8|34650.8|34789.9|34648.9|13
1625684240000|2021-07-07 18:57:20|34791.6|34650.6|34787.9|34646.9|34791.7|34650.7|34786.1|34645.1|26
1625684250000|2021-07-07 18:57:30|34788.2|34647.2|34788.7|34647.7|34788.9|34647.9|34788.2|34647.2|4
1625684260000|2021-07-07 18:57:40|34789|34648|34788.7|34647.7|34789.6|34648.6|34788.3|34647.3|6
1625684270000|2021-07-07 18:57:50|34789.3|34648.3|34789.7|34648.7|34793.3|34652.3|34789|34648|15
1625684280000|2021-07-07 18:58:00|34792.8|34651.8|34793.1|34652.1|34794.2|34653.2|34792.8|34651.8|10
1625684290000|2021-07-07 18:58:10|34793|34652|34795.1|34654.1|34795.1|34654.1|34790.9|34649.9|17
1625684300000|2021-07-07 18:58:20|34793.3|34652.3|34774.5|34633.5|34793.4|34652.4|34772.1|34631.1|24
1625684310000|2021-07-07 18:58:30|34772.2|34631.2|34773.3|34632.3|34777.3|34636.3|34771.7|34630.7|22
1625684320000|2021-07-07 18:58:40|34773.2|34632.2|34774.2|34633.2|34774.5|34633.5|34772.4|34631.4|14
1625684330000|2021-07-07 18:58:50|34774.5|34633.5|34774.7|34633.7|34774.7|34633.7|34774.3|34633.3|8
1625684340000|2021-07-07 18:59:00|34774.8|34633.8|34781.5|34640.5|34781.5|34640.5|34774.8|34633.8|16
1625684350000|2021-07-07 18:59:10|34781.9|34640.9|34769.9|34628.9|34781.9|34640.9|34766.7|34625.7|23
1625684360000|2021-07-07 18:59:20|34769|34628|34764.4|34623.4|34769|34628|34763.9|34622.9|23
1625684370000|2021-07-07 18:59:30|34766.8|34625.8|34765.8|34624.8|34766.8|34625.8|34758.9|34617.9|11
1625684380000|2021-07-07 18:59:40|34765.4|34624.4|34765.8|34624.8|34765.8|34624.8|34765.4|34624.4|2
1625684390000|2021-07-07 18:59:50|34766|34625|34766.2|34625.2|34766.2|34625.2|34766|34625|2
1625684400000|2021-07-07 19:00:00|34765.7|34624.7|34764.1|34623.1|34765.7|34624.7|34764.1|34623.1|5
1625684410000|2021-07-07 19:00:10|34763.9|34622.9|34764.4|34623.4|34764.4|34623.4|34763.9|34622.9|3
1625684420000|2021-07-07 19:00:20|34764.6|34623.6|34757.2|34616.2|34764.6|34623.6|34757.2|34616.2|8
1625684430000|2021-07-07 19:00:30|34760.9|34619.9|34760.4|34619.4|34760.9|34619.9|34759.9|34618.9|7
1625684440000|2021-07-07 19:00:40|34760.1|34619.1|34759.6|34618.6|34760.1|34619.1|34758.2|34617.2|10
1625684450000|2021-07-07 19:00:50|34759.3|34618.3|34743.4|34602.4|34759.3|34618.3|34743.4|34602.4|16
1625684460000|2021-07-07 19:01:00|34739.8|34598.8|34736.2|34595.2|34743.3|34602.3|34736.2|34595.2|22
1625684470000|2021-07-07 19:01:10|34736|34595|34743.3|34602.3|34743.4|34602.4|34736|34595|21
1625684480000|2021-07-07 19:01:20|34743.6|34602.6|34742.6|34601.6|34744.4|34603.4|34742|34601|13
1625684490000|2021-07-07 19:01:30|34747.5|34606.5|34752.3|34611.3|34752.3|34611.3|34747.5|34606.5|8
1625684500000|2021-07-07 19:01:40|34752.2|34611.2|34750.3|34609.3|34752.7|34611.7|34748.7|34607.7|16
1625684510000|2021-07-07 19:01:50|34749|34608|34762.5|34621.5|34763.3|34622.3|34748.9|34607.9|24
1625684520000|2021-07-07 19:02:00|34761.3|34620.3|34760.2|34619.2|34763.3|34622.3|34759.1|34618.1|21
1625684530000|2021-07-07 19:02:10|34760|34619|34758.5|34617.5|34760.5|34619.5|34758.5|34617.5|14
1625684540000|2021-07-07 19:02:20|34758.4|34617.4|34755.1|34614.1|34758.4|34617.4|34755.1|34614.1|3
1625684550000|2021-07-07 19:02:30|34755.3|34614.3|34758.5|34617.5|34758.5|34617.5|34754.3|34613.3|6
1625684560000|2021-07-07 19:02:40|34759.4|34618.4|34759.4|34618.4|34759.4|34618.4|34758.5|34617.5|5
1625684570000|2021-07-07 19:02:50|34758.5|34617.5|34758.2|34617.2|34759.4|34618.4|34758.2|34617.2|8
1625684580000|2021-07-07 19:03:00|34759.1|34618.1|34759.5|34618.5|34759.7|34618.7|34759.1|34618.1|6
1625684590000|2021-07-07 19:03:10|34759.7|34618.7|34759.7|34618.7|34759.7|34618.7|34759.5|34618.5|3
1625684600000|2021-07-07 19:03:20|34758.3|34617.3|34758.3|34617.3|34759.5|34618.5|34758.3|34617.3|3
1625684610000|2021-07-07 19:03:30|34758.2|34617.2|34758.2|34617.2|34758.2|34617.2|34758.1|34617.1|3
1625684620000|2021-07-07 19:03:40|34758.7|34617.7|34758.3|34617.3|34758.7|34617.7|34758.3|34617.3|2
1625684630000|2021-07-07 19:03:50|34756.6|34615.6|34755.7|34614.7|34758.3|34617.3|34753|34612|14
1625684640000|2021-07-07 19:04:00|34756.1|34615.1|34769.8|34628.8|34770.1|34629.1|34755.7|34614.7|20
1625684650000|2021-07-07 19:04:10|34770.8|34629.8|34770|34629|34770.8|34629.8|34769.7|34628.7|14
1625684660000|2021-07-07 19:04:20|34769.2|34628.2|34768.4|34627.4|34772.2|34631.2|34768.4|34627.4|12
1625684670000|2021-07-07 19:04:30|34768.5|34627.5|34773.5|34632.5|34773.5|34632.5|34768.5|34627.5|9
1625684680000|2021-07-07 19:04:40|34775|34634|34775.1|34634.1|34775.2|34634.2|34774.9|34633.9|8
1625684690000|2021-07-07 19:04:50|34774.9|34633.9|34777.2|34636.2|34777.2|34636.2|34774.8|34633.8|14
1625684700000|2021-07-07 19:05:00|34776.8|34635.8|34774.4|34633.4|34777.5|34636.5|34774.4|34633.4|8
1625684710000|2021-07-07 19:05:10|34777.4|34636.4|34791.1|34650.1|34791.1|34650.1|34777.4|34636.4|17
1625684720000|2021-07-07 19:05:20|34791.3|34650.3|34785.7|34644.7|34791.6|34650.6|34784.1|34643.1|17
1625684730000|2021-07-07 19:05:30|34786.1|34645.1|34784.9|34643.9|34788.8|34647.8|34784.9|34643.9|13
1625684740000|2021-07-07 19:05:40|34785|34644|34800.1|34659.1|34800.1|34659.1|34785|34644|14
1625684750000|2021-07-07 19:05:50|34800.3|34659.3|34800.3|34659.3|34800.3|34659.3|34800.3|34659.3|1
1625684760000|2021-07-07 19:06:00|34800.4|34659.4|34799.7|34658.7|34801.1|34660.1|34799.7|34658.7|6
1625684770000|2021-07-07 19:06:10|34801.1|34660.1|34800|34659|34801.1|34660.1|34799.7|34658.7|6
1625684780000|2021-07-07 19:06:20|34800.1|34659.1|34797.5|34656.5|34801.6|34660.6|34792.1|34651.1|12
1625684790000|2021-07-07 19:06:30|34798.6|34657.6|34797.5|34656.5|34798.6|34657.6|34795.8|34654.8|6
1625684800000|2021-07-07 19:06:40|34792.2|34651.2|34800.5|34659.5|34800.5|34659.5|34792.2|34651.2|14
1625684810000|2021-07-07 19:06:50|34800|34659|34800.5|34659.5|34800.7|34659.7|34795.7|34654.7|13
1625684820000|2021-07-07 19:07:00|34800.8|34659.8|34805|34664|34805.4|34664.4|34795.5|34654.5|21
1625684830000|2021-07-07 19:07:10|34805.5|34664.5|34807.9|34666.9|34808.8|34667.8|34805|34664|20
1625684840000|2021-07-07 19:07:20|34811.4|34670.4|34798.8|34657.8|34811.5|34670.5|34798.1|34657.1|12
1625684850000|2021-07-07 19:07:30|34796.4|34655.4|34796.4|34655.4|34802.1|34661.1|34795.1|34654.1|9
1625684860000|2021-07-07 19:07:40|34796.3|34655.3|34802.9|34661.9|34802.9|34661.9|34792.7|34651.7|14
1625684870000|2021-07-07 19:07:50|34800.2|34659.2|34792.6|34651.6|34805|34664|34792.5|34651.5|31
1625684880000|2021-07-07 19:08:00|34792.5|34651.5|34801.9|34660.9|34806.3|34665.3|34792.4|34651.4|25
1625684890000|2021-07-07 19:08:10|34800.8|34659.8|34802.2|34661.2|34806.4|34665.4|34790.7|34649.7|25
1625684900000|2021-07-07 19:08:20|34802.9|34661.9|34799.6|34658.6|34802.9|34661.9|34799.6|34658.6|11
1625684910000|2021-07-07 19:08:30|34800|34659|34803.6|34662.6|34803.6|34662.6|34799.9|34658.9|12
1625684920000|2021-07-07 19:08:40|34801.5|34660.5|34807|34666|34807.1|34666.1|34801.5|34660.5|29
1625684930000|2021-07-07 19:08:50|34807.6|34666.6|34805.1|34664.1|34809.4|34668.4|34804.8|34663.8|22
1625684940000|2021-07-07 19:09:00|34808.1|34667.1|34804.6|34663.6|34808.1|34667.1|34804.6|34663.6|25
1625684950000|2021-07-07 19:09:10|34804.5|34663.5|34813.9|34672.9|34813.9|34672.9|34799.5|34658.5|28
1625684960000|2021-07-07 19:09:20|34814.7|34673.7|34819|34678|34819.7|34678.7|34814.7|34673.7|13
1625684970000|2021-07-07 19:09:30|34817.7|34676.7|34820.3|34679.3|34820.3|34679.3|34816.4|34675.4|14
1625684980000|2021-07-07 19:09:40|34820.5|34679.5|34820.3|34679.3|34820.5|34679.5|34817.5|34676.5|14
1625684990000|2021-07-07 19:09:50|34819.2|34678.2|34818.7|34677.7|34820.3|34679.3|34817.7|34676.7|11
1625685000000|2021-07-07 19:10:00|34819|34678|34819.2|34678.2|34819.2|34678.2|34819|34678|3
1625685010000|2021-07-07 19:10:10|34819.3|34678.3|34807.3|34666.3|34819.3|34678.3|34804.6|34663.6|11
1625685020000|2021-07-07 19:10:20|34805.2|34664.2|34794.6|34653.6|34806.9|34665.9|34793.2|34652.2|22
1625685030000|2021-07-07 19:10:30|34794.4|34653.4|34794.6|34653.6|34794.6|34653.6|34792.9|34651.9|11
1625685040000|2021-07-07 19:10:40|34793.9|34652.9|34779.4|34638.4|34794.7|34653.7|34779.4|34638.4|15
1625685050000|2021-07-07 19:10:50|34777.5|34636.5|34768.2|34627.2|34777.5|34636.5|34766.2|34625.2|22
1625685060000|2021-07-07 19:11:00|34766.5|34625.5|34768.1|34627.1|34768.1|34627.1|34765|34624|14
1625685070000|2021-07-07 19:11:10|34767.6|34626.6|34763.6|34622.6|34768.1|34627.1|34760.8|34619.8|18
1625685080000|2021-07-07 19:11:20|34763.4|34622.4|34748.4|34607.4|34763.4|34622.4|34748.4|34607.4|17
1625685090000|2021-07-07 19:11:30|34747.9|34606.9|34740.7|34599.7|34749.9|34608.9|34740.5|34599.5|19
1625685100000|2021-07-07 19:11:40|34741|34600|34746.3|34605.3|34747.6|34606.6|34735.4|34594.4|28
1625685110000|2021-07-07 19:11:50|34746.9|34605.9|34738.5|34597.5|34746.9|34605.9|34738.5|34597.5|31
1625685120000|2021-07-07 19:12:00|34738.7|34597.7|34733.3|34592.3|34739.6|34598.6|34730.9|34589.9|30
1625685130000|2021-07-07 19:12:10|34735.9|34594.9|34733.8|34592.8|34735.9|34594.9|34730.8|34589.8|20
1625685140000|2021-07-07 19:12:20|34734.1|34593.1|34734.8|34593.8|34735.1|34594.1|34732.2|34591.2|9
1625685150000|2021-07-07 19:12:30|34734.6|34593.6|34733.8|34592.8|34736.4|34595.4|34732.2|34591.2|15
1625685160000|2021-07-07 19:12:40|34732.2|34591.2|34730.7|34589.7|34741.6|34600.6|34729.8|34588.8|21
1625685170000|2021-07-07 19:12:50|34730.9|34589.9|34725.1|34584.1|34732.7|34591.7|34724.6|34583.6|11
1625685180000|2021-07-07 19:13:00|34724.8|34583.8|34736.4|34595.4|34736.4|34595.4|34723.1|34582.1|16
1625685190000|2021-07-07 19:13:10|34738.7|34597.7|34733.8|34592.8|34739.1|34598.1|34724|34583|22
1625685200000|2021-07-07 19:13:20|34733.9|34592.9|34736|34595|34737|34596|34733.7|34592.7|19
1625685210000|2021-07-07 19:13:30|34737.1|34596.1|34742.5|34601.5|34744.8|34603.8|34736.6|34595.6|21
1625685220000|2021-07-07 19:13:40|34746.7|34605.7|34745.9|34604.9|34749.4|34608.4|34743.2|34602.2|24
1625685230000|2021-07-07 19:13:50|34746.3|34605.3|34742|34601|34746.6|34605.6|34742|34601|19
1625685240000|2021-07-07 19:14:00|34743.9|34602.9|34745|34604|34746.3|34605.3|34742|34601|10
1625685250000|2021-07-07 19:14:10|34746.2|34605.2|34745.1|34604.1|34746.2|34605.2|34745|34604|21
1625685260000|2021-07-07 19:14:20|34745|34604|34739.8|34598.8|34749.5|34608.5|34738.3|34597.3|24
1625685270000|2021-07-07 19:14:30|34741.2|34600.2|34740.3|34599.3|34741.4|34600.4|34739.1|34598.1|8
1625685280000|2021-07-07 19:14:40|34739.8|34598.8|34738.7|34597.7|34740.3|34599.3|34736.7|34595.7|9
1625685290000|2021-07-07 19:14:50|34739.6|34598.6|34740.8|34599.8|34740.8|34599.8|34739.6|34598.6|2
1625685300000|2021-07-07 19:15:00|34740.7|34599.7|34739.2|34598.2|34741.4|34600.4|34738.1|34597.1|18
1625685310000|2021-07-07 19:15:10|34739|34598|34742.2|34601.2|34742.2|34601.2|34738.1|34597.1|17
1625685320000|2021-07-07 19:15:20|34742.1|34601.1|34740.8|34599.8|34742.8|34601.8|34740.8|34599.8|3
1625685330000|2021-07-07 19:15:30|34740.1|34599.1|34739.4|34598.4|34740.1|34599.1|34739.4|34598.4|2
1625685340000|2021-07-07 19:15:40|34739.3|34598.3|34740.6|34599.6|34740.6|34599.6|34735.3|34594.3|11
1625685350000|2021-07-07 19:15:50|34740.8|34599.8|34741.1|34600.1|34741.2|34600.2|34739.5|34598.5|10
1625685360000|2021-07-07 19:16:00|34741.2|34600.2|34738.5|34597.5|34741.2|34600.2|34736.9|34595.9|15
1625685370000|2021-07-07 19:16:10|34740.9|34599.9|34737.4|34596.4|34740.9|34599.9|34737.4|34596.4|20
1625685380000|2021-07-07 19:16:20|34737.9|34596.9|34739.8|34598.8|34740.6|34599.6|34737.4|34596.4|11
1625685390000|2021-07-07 19:16:30|34740.1|34599.1|34740.5|34599.5|34740.6|34599.6|34739.4|34598.4|12
1625685400000|2021-07-07 19:16:40|34740.6|34599.6|34740.4|34599.4|34740.6|34599.6|34738.4|34597.4|11
1625685410000|2021-07-07 19:16:50|34739.1|34598.1|34737.4|34596.4|34739.1|34598.1|34737.4|34596.4|2
1625685420000|2021-07-07 19:17:00|34735.3|34594.3|34739.9|34598.9|34740|34599|34733.1|34592.1|17
1625685430000|2021-07-07 19:17:10|34734.3|34593.3|34706.8|34565.8|34734.3|34593.3|34701.9|34560.9|31
1625685440000|2021-07-07 19:17:20|34705.7|34564.7|34705.5|34564.5|34706.8|34565.8|34704.2|34563.2|12
1625685450000|2021-07-07 19:17:30|34705|34564|34694|34553|34705|34564|34692.8|34551.8|32
1625685460000|2021-07-07 19:17:40|34694.4|34553.4|34694.5|34553.5|34694.9|34553.9|34693.7|34552.7|5
1625685470000|2021-07-07 19:17:50|34694.7|34553.7|34700.3|34559.3|34700.3|34559.3|34694.7|34553.7|17
1625685480000|2021-07-07 19:18:00|34700.4|34559.4|34700.3|34559.3|34700.7|34559.7|34699.9|34558.9|13
1625685490000|2021-07-07 19:18:10|34700.7|34559.7|34701.6|34560.6|34701.6|34560.6|34700.5|34559.5|4
1625685500000|2021-07-07 19:18:20|34701.7|34560.7|34703.9|34562.9|34703.9|34562.9|34700.5|34559.5|10
1625685510000|2021-07-07 19:18:30|34701.6|34560.6|34703.9|34562.9|34705.4|34564.4|34700.5|34559.5|23
1625685520000|2021-07-07 19:18:40|34704.5|34563.5|34704.6|34563.6|34704.9|34563.9|34702.7|34561.7|12
1625685530000|2021-07-07 19:18:50|34703.3|34562.3|34701.9|34560.9|34704.9|34563.9|34701.9|34560.9|13
1625685540000|2021-07-07 19:19:00|34703.3|34562.3|34697.2|34556.2|34707.3|34566.3|34697.2|34556.2|27
1625685550000|2021-07-07 19:19:10|34696.6|34555.6|34691.8|34550.8|34697.1|34556.1|34691.8|34550.8|18
1625685560000|2021-07-07 19:19:20|34691.7|34550.7|34692.1|34551.1|34692.1|34551.1|34691.7|34550.7|7
1625685570000|2021-07-07 19:19:30|34691.8|34550.8|34691.5|34550.5|34692.1|34551.1|34691.5|34550.5|10
1625685580000|2021-07-07 19:19:40|34691.4|34550.4|34688.7|34547.7|34691.5|34550.5|34687.8|34546.8|16
1625685590000|2021-07-07 19:19:50|34688.8|34547.8|34701.4|34560.4|34701.4|34560.4|34688.6|34547.6|23
1625685600000|2021-07-07 19:20:00|34701.5|34560.5|34692.6|34551.6|34701.7|34560.7|34688.2|34547.2|14
1625685610000|2021-07-07 19:20:10|34692.5|34551.5|34688.8|34547.8|34692.5|34551.5|34687.8|34546.8|18
1625685620000|2021-07-07 19:20:20|34688.9|34547.9|34692.3|34551.3|34693|34552|34688.7|34547.7|23
1625685630000|2021-07-07 19:20:30|34693|34552|34689|34548|34693|34552|34689|34548|13
1625685640000|2021-07-07 19:20:40|34689.2|34548.2|34688.6|34547.6|34689.2|34548.2|34688.6|34547.6|4
1625685650000|2021-07-07 19:20:50|34689.2|34548.2|34683.1|34542.1|34690.5|34549.5|34683.1|34542.1|11
1625685660000|2021-07-07 19:21:00|34680.5|34539.5|34682.8|34541.8|34684.9|34543.9|34680.5|34539.5|11
1625685670000|2021-07-07 19:21:10|34682|34541|34681.5|34540.5|34682.8|34541.8|34679.7|34538.7|12
1625685680000|2021-07-07 19:21:20|34681.8|34540.8|34672|34531|34681.8|34540.8|34671.5|34530.5|17
1625685690000|2021-07-07 19:21:30|34672.6|34531.6|34673|34532|34673.7|34532.7|34671.5|34530.5|26
1625685700000|2021-07-07 19:21:40|34673.1|34532.1|34672.7|34531.7|34674.1|34533.1|34671.8|34530.8|11
1625685710000|2021-07-07 19:21:50|34672.1|34531.1|34666|34525|34675.4|34534.4|34666|34525|11
1625685720000|2021-07-07 19:22:00|34667.8|34526.8|34662.7|34521.7|34667.8|34526.8|34662.7|34521.7|20
1625685730000|2021-07-07 19:22:10|34666.4|34525.4|34663.2|34522.2|34666.4|34525.4|34662.8|34521.8|7
1625685740000|2021-07-07 19:22:20|34666.4|34525.4|34666.4|34525.4|34668.8|34527.8|34662.7|34521.7|12
1625685750000|2021-07-07 19:22:30|34666.6|34525.6|34668.8|34527.8|34668.8|34527.8|34664.8|34523.8|7
1625685760000|2021-07-07 19:22:40|34666.9|34525.9|34666.7|34525.7|34666.9|34525.9|34666.4|34525.4|4
1625685770000|2021-07-07 19:22:50|34666.4|34525.4|34666.9|34525.9|34666.9|34525.9|34666.4|34525.4|4
1625685790000|2021-07-07 19:23:10|34667.1|34526.1|34673.2|34532.2|34673.2|34532.2|34665.1|34524.1|12
1625685800000|2021-07-07 19:23:20|34673.1|34532.1|34678.3|34537.3|34681.1|34540.1|34673.1|34532.1|16
1625685810000|2021-07-07 19:23:30|34676.8|34535.8|34676.8|34535.8|34676.8|34535.8|34674.8|34533.8|5
1625685820000|2021-07-07 19:23:40|34682.7|34541.7|34681.8|34540.8|34683.5|34542.5|34679.3|34538.3|9
1625685830000|2021-07-07 19:23:50|34680.6|34539.6|34677.6|34536.6|34686.1|34545.1|34677.3|34536.3|19
1625685840000|2021-07-07 19:24:00|34681.3|34540.3|34680|34539|34683.1|34542.1|34678.2|34537.2|15
1625685850000|2021-07-07 19:24:10|34680.9|34539.9|34687|34546|34687.7|34546.7|34680.8|34539.8|16
1625685860000|2021-07-07 19:24:20|34687.7|34546.7|34685.9|34544.9|34687.7|34546.7|34684.5|34543.5|17
1625685870000|2021-07-07 19:24:30|34686|34545|34685.9|34544.9|34686.6|34545.6|34685.2|34544.2|14
1625685880000|2021-07-07 19:24:40|34685.8|34544.8|34685.8|34544.8|34685.8|34544.8|34685.7|34544.7|7
1625685890000|2021-07-07 19:24:50|34685|34544|34672|34531|34685|34544|34670.3|34529.3|12
1625685900000|2021-07-07 19:25:00|34674.2|34533.2|34670.7|34529.7|34674.2|34533.2|34670.3|34529.3|12
1625685910000|2021-07-07 19:25:10|34669.8|34528.8|34650.6|34509.6|34669.8|34528.8|34650.2|34509.2|20
1625685920000|2021-07-07 19:25:20|34650.4|34509.4|34664.5|34523.5|34665.4|34524.4|34645.9|34504.9|30
1625685930000|2021-07-07 19:25:30|34666.1|34525.1|34668.6|34527.6|34668.6|34527.6|34665.9|34524.9|19
1625685940000|2021-07-07 19:25:40|34667.9|34526.9|34669.8|34528.8|34669.8|34528.8|34667.3|34526.3|16
1625685950000|2021-07-07 19:25:50|34670|34529|34677.3|34536.3|34680|34539|34670|34529|21
1625685960000|2021-07-07 19:26:00|34678.4|34537.4|34682.7|34541.7|34683.6|34542.6|34675.6|34534.6|24
1625685970000|2021-07-07 19:26:10|34679|34538|34683.6|34542.6|34684.2|34543.2|34678.7|34537.7|10
1625685980000|2021-07-07 19:26:20|34683.7|34542.7|34681.4|34540.4|34683.7|34542.7|34680.3|34539.3|15
1625685990000|2021-07-07 19:26:30|34681.2|34540.2|34680.6|34539.6|34683.9|34542.9|34679.3|34538.3|28
1625686000000|2021-07-07 19:26:40|34679.8|34538.8|34671.4|34530.4|34680.5|34539.5|34671|34530|34
1625686010000|2021-07-07 19:26:50|34671.7|34530.7|34661.2|34520.2|34672.6|34531.6|34660.9|34519.9|32
1625686020000|2021-07-07 19:27:00|34661.4|34520.4|34671.1|34530.1|34673.1|34532.1|34660.2|34519.2|28
1625686030000|2021-07-07 19:27:10|34670.4|34529.4|34666|34525|34674|34533|34662.2|34521.2|28
1625686040000|2021-07-07 19:27:20|34665.2|34524.2|34674.8|34533.8|34674.8|34533.8|34664.3|34523.3|22
1625686050000|2021-07-07 19:27:30|34673.8|34532.8|34675|34534|34675.6|34534.6|34673.8|34532.8|5
1625686060000|2021-07-07 19:27:40|34675.3|34534.3|34674.7|34533.7|34675.3|34534.3|34674.7|34533.7|4
1625686070000|2021-07-07 19:27:50|34674.8|34533.8|34675.6|34534.6|34675.6|34534.6|34674.7|34533.7|11
1625686080000|2021-07-07 19:28:00|34674.8|34533.8|34683.8|34542.8|34683.8|34542.8|34672.4|34531.4|10
1625686090000|2021-07-07 19:28:10|34684|34543|34671.6|34530.6|34685.2|34544.2|34664.2|34523.2|35
1625686100000|2021-07-07 19:28:20|34670|34529|34669.1|34528.1|34673.5|34532.5|34667|34526|28
1625686110000|2021-07-07 19:28:30|34668.1|34527.1|34671.6|34530.6|34674.1|34533.1|34667.9|34526.9|32
1625686120000|2021-07-07 19:28:40|34671.8|34530.8|34676.2|34535.2|34677|34536|34671.8|34530.8|21
1625686130000|2021-07-07 19:28:50|34676.4|34535.4|34680.1|34539.1|34681.4|34540.4|34676.2|34535.2|22
1625686140000|2021-07-07 19:29:00|34681.1|34540.1|34678.4|34537.4|34681.1|34540.1|34677.7|34536.7|16
1625686150000|2021-07-07 19:29:10|34678.6|34537.6|34677.2|34536.2|34678.6|34537.6|34676.2|34535.2|5
1625686160000|2021-07-07 19:29:20|34677.4|34536.4|34673.4|34532.4|34678|34537|34673.2|34532.2|20
1625686170000|2021-07-07 19:29:30|34673.7|34532.7|34674.7|34533.7|34674.7|34533.7|34673.7|34532.7|9
1625686180000|2021-07-07 19:29:40|34674.8|34533.8|34675.7|34534.7|34675.8|34534.8|34674.3|34533.3|17
1625686190000|2021-07-07 19:29:50|34675.9|34534.9|34677.9|34536.9|34678.2|34537.2|34675.9|34534.9|13
1625686200000|2021-07-07 19:30:00|34678.2|34537.2|34659.4|34518.4|34678.3|34537.3|34658.7|34517.7|28
1625686210000|2021-07-07 19:30:10|34659.5|34518.5|34659.4|34518.4|34660.5|34519.5|34659|34518|12
1625686220000|2021-07-07 19:30:20|34658.8|34517.8|34660.5|34519.5|34666.6|34525.6|34656.1|34515.1|18
1625686230000|2021-07-07 19:30:30|34661.4|34520.4|34663|34522|34663.8|34522.8|34660.2|34519.2|20
1625686240000|2021-07-07 19:30:40|34663.5|34522.5|34662.6|34521.6|34666.9|34525.9|34662.6|34521.6|21
1625686250000|2021-07-07 19:30:50|34662.4|34521.4|34663.6|34522.6|34664.7|34523.7|34662.4|34521.4|11
1625686260000|2021-07-07 19:31:00|34663.8|34522.8|34663.9|34522.9|34665.4|34524.4|34662.8|34521.8|15
1625686270000|2021-07-07 19:31:10|34663.4|34522.4|34664.3|34523.3|34665.8|34524.8|34662.2|34521.2|22
1625686280000|2021-07-07 19:31:20|34666.8|34525.8|34671.4|34530.4|34672.2|34531.2|34665.5|34524.5|20
1625686290000|2021-07-07 19:31:30|34670.1|34529.1|34671.4|34530.4|34672.7|34531.7|34667.7|34526.7|19
1625686300000|2021-07-07 19:31:40|34669.6|34528.6|34668.4|34527.4|34671.9|34530.9|34668.3|34527.3|16
1625686310000|2021-07-07 19:31:50|34670.8|34529.8|34671|34530|34671.3|34530.3|34670.5|34529.5|9
1625686320000|2021-07-07 19:32:00|34671.3|34530.3|34671.6|34530.6|34671.6|34530.6|34671.3|34530.3|2
1625686330000|2021-07-07 19:32:10|34671.2|34530.2|34669.8|34528.8|34671.5|34530.5|34669.7|34528.7|9
1625686340000|2021-07-07 19:32:20|34669|34528|34669.7|34528.7|34671.4|34530.4|34668.9|34527.9|14
1625686350000|2021-07-07 19:32:30|34670.3|34529.3|34670.3|34529.3|34670.5|34529.5|34669.4|34528.4|8
1625686360000|2021-07-07 19:32:40|34669.7|34528.7|34669.7|34528.7|34669.7|34528.7|34669.7|34528.7|1
1625686370000|2021-07-07 19:32:50|34669.8|34528.8|34670.5|34529.5|34670.5|34529.5|34669.8|34528.8|3
1625686380000|2021-07-07 19:33:00|34671.1|34530.1|34670.5|34529.5|34671.1|34530.1|34668.6|34527.6|8
1625686390000|2021-07-07 19:33:10|34670.8|34529.8|34670.8|34529.8|34670.8|34529.8|34668.5|34527.5|7
1625686400000|2021-07-07 19:33:20|34668.5|34527.5|34670.5|34529.5|34670.5|34529.5|34668.5|34527.5|3
1625686410000|2021-07-07 19:33:30|34668.6|34527.6|34668.6|34527.6|34668.6|34527.6|34668.6|34527.6|1
1625686420000|2021-07-07 19:33:40|34668|34527|34672.5|34531.5|34672.5|34531.5|34666.6|34525.6|8
1625686430000|2021-07-07 19:33:50|34667.4|34526.4|34666.2|34525.2|34669.8|34528.8|34665.1|34524.1|8
1625686450000|2021-07-07 19:34:10|34670.7|34529.7|34675.6|34534.6|34676.3|34535.3|34670.7|34529.7|6
1625686460000|2021-07-07 19:34:20|34675.5|34534.5|34679.5|34538.5|34680.2|34539.2|34674.2|34533.2|19
1625686470000|2021-07-07 19:34:30|34680.7|34539.7|34681.5|34540.5|34682.9|34541.9|34680.3|34539.3|11
1625686480000|2021-07-07 19:34:40|34685.9|34544.9|34686.9|34545.9|34686.9|34545.9|34685.7|34544.7|4
1625686490000|2021-07-07 19:34:50|34685.1|34544.1|34684|34543|34685.3|34544.3|34684|34543|5
1625686500000|2021-07-07 19:35:00|34683.9|34542.9|34680.6|34539.6|34683.9|34542.9|34679.3|34538.3|8
1625686510000|2021-07-07 19:35:10|34680.4|34539.4|34680|34539|34682.5|34541.5|34677.7|34536.7|18
1625686520000|2021-07-07 19:35:20|34679.7|34538.7|34680|34539|34685.3|34544.3|34676.4|34535.4|18
1625686530000|2021-07-07 19:35:30|34680.2|34539.2|34677.7|34536.7|34681.5|34540.5|34670.6|34529.6|29
1625686540000|2021-07-07 19:35:40|34678.7|34537.7|34677|34536|34678.8|34537.8|34674.4|34533.4|26
1625686550000|2021-07-07 19:35:50|34676.9|34535.9|34674.2|34533.2|34678.3|34537.3|34674.1|34533.1|25
1625686560000|2021-07-07 19:36:00|34674.1|34533.1|34674.7|34533.7|34674.7|34533.7|34672.5|34531.5|16
1625686570000|2021-07-07 19:36:10|34674.6|34533.6|34674.2|34533.2|34674.7|34533.7|34673|34532|25
1625686580000|2021-07-07 19:36:20|34673.2|34532.2|34674.5|34533.5|34674.5|34533.5|34673.1|34532.1|7
1625686590000|2021-07-07 19:36:30|34674.6|34533.6|34670.3|34529.3|34674.6|34533.6|34670.3|34529.3|9
1625686600000|2021-07-07 19:36:40|34666.9|34525.9|34662|34521|34666.9|34525.9|34662|34521|14
1625686610000|2021-07-07 19:36:50|34666.5|34525.5|34671.7|34530.7|34673.8|34532.8|34665.7|34524.7|25
1625686620000|2021-07-07 19:37:00|34671.6|34530.6|34671.4|34530.4|34671.6|34530.6|34670.2|34529.2|25
1625686630000|2021-07-07 19:37:10|34671.1|34530.1|34674.1|34533.1|34674.1|34533.1|34671.1|34530.1|12
1625686640000|2021-07-07 19:37:20|34674|34533|34686.4|34545.4|34686.4|34545.4|34673|34532|12
1625686650000|2021-07-07 19:37:30|34686.3|34545.3|34684.4|34543.4|34687.1|34546.1|34684.4|34543.4|14
1625686660000|2021-07-07 19:37:40|34686|34545|34687|34546|34687.9|34546.9|34686|34545|8
1625686670000|2021-07-07 19:37:50|34687.1|34546.1|34685.7|34544.7|34687.1|34546.1|34685.5|34544.5|7
1625686680000|2021-07-07 19:38:00|34685.5|34544.5|34706.6|34565.6|34706.6|34565.6|34685.5|34544.5|12
1625686690000|2021-07-07 19:38:10|34703|34562|34704.3|34563.3|34705.3|34564.3|34702|34561|21
1625686700000|2021-07-07 19:38:20|34705.1|34564.1|34704.4|34563.4|34706|34565|34704.1|34563.1|13
1625686710000|2021-07-07 19:38:30|34704.1|34563.1|34701.9|34560.9|34707.2|34566.2|34701.9|34560.9|11
1625686720000|2021-07-07 19:38:40|34706.2|34565.2|34713.9|34572.9|34714.1|34573.1|34706.2|34565.2|5
1625686730000|2021-07-07 19:38:50|34707.9|34566.9|34713.2|34572.2|34713.2|34572.2|34707.9|34566.9|3
1625686740000|2021-07-07 19:39:00|34713.1|34572.1|34702|34561|34714|34573|34700.2|34559.2|10
1625686750000|2021-07-07 19:39:10|34701.3|34560.3|34696.3|34555.3|34701.3|34560.3|34692.7|34551.7|25
1625686760000|2021-07-07 19:39:20|34695.4|34554.4|34693.2|34552.2|34696.3|34555.3|34692.1|34551.1|15
1625686770000|2021-07-07 19:39:30|34691.9|34550.9|34691.4|34550.4|34692.2|34551.2|34690.8|34549.8|18
1625686780000|2021-07-07 19:39:40|34692.3|34551.3|34698.5|34557.5|34698.5|34557.5|34691.7|34550.7|11
1625686790000|2021-07-07 19:39:50|34698.7|34557.7|34692.1|34551.1|34698.7|34557.7|34691|34550|17
1625686800000|2021-07-07 19:40:00|34691.9|34550.9|34688.8|34547.8|34692.2|34551.2|34688.2|34547.2|9
1625686810000|2021-07-07 19:40:10|34687.2|34546.2|34686.2|34545.2|34688.8|34547.8|34686.1|34545.1|6
1625686820000|2021-07-07 19:40:20|34686.4|34545.4|34689.7|34548.7|34691.3|34550.3|34686.4|34545.4|22
1625686830000|2021-07-07 19:40:30|34689.5|34548.5|34688.5|34547.5|34691.9|34550.9|34687.9|34546.9|24
1625686840000|2021-07-07 19:40:40|34687.9|34546.9|34689.4|34548.4|34691.1|34550.1|34687.9|34546.9|19
1625686850000|2021-07-07 19:40:50|34690.2|34549.2|34689.6|34548.6|34690.2|34549.2|34688.8|34547.8|10
1625686860000|2021-07-07 19:41:00|34692.1|34551.1|34695.3|34554.3|34695.5|34554.5|34691.6|34550.6|9
1625686870000|2021-07-07 19:41:10|34696.5|34555.5|34696.5|34555.5|34696.5|34555.5|34696.5|34555.5|1
1625686880000|2021-07-07 19:41:20|34694.9|34553.9|34694.5|34553.5|34694.9|34553.9|34693.1|34552.1|4
1625686890000|2021-07-07 19:41:30|34694.3|34553.3|34696.5|34555.5|34697.7|34556.7|34694.3|34553.3|13
1625686900000|2021-07-07 19:41:40|34696.9|34555.9|34695.6|34554.6|34696.9|34555.9|34694.2|34553.2|18
1625686910000|2021-07-07 19:41:50|34696|34555|34687.1|34546.1|34696|34555|34684.9|34543.9|30
1625686920000|2021-07-07 19:42:00|34686.7|34545.7|34686.5|34545.5|34686.7|34545.7|34680.3|34539.3|25
1625686930000|2021-07-07 19:42:10|34686.2|34545.2|34689.4|34548.4|34689.4|34548.4|34686.2|34545.2|11
1625686940000|2021-07-07 19:42:20|34689.9|34548.9|34694.2|34553.2|34694.2|34553.2|34687.3|34546.3|18
1625686950000|2021-07-07 19:42:30|34694.4|34553.4|34696.1|34555.1|34696.1|34555.1|34694.4|34553.4|5
1625686960000|2021-07-07 19:42:40|34696|34555|34698.6|34557.6|34698.6|34557.6|34696|34555|9
1625686970000|2021-07-07 19:42:50|34697.3|34556.3|34704.1|34563.1|34707.7|34566.7|34697.3|34556.3|27
1625686980000|2021-07-07 19:43:00|34703.5|34562.5|34717.6|34576.6|34718.4|34577.4|34703.5|34562.5|16
1625686990000|2021-07-07 19:43:10|34719.7|34578.7|34722|34581|34727.7|34586.7|34717.9|34576.9|15
1625687000000|2021-07-07 19:43:20|34713.3|34572.3|34722.3|34581.3|34722.3|34581.3|34713.3|34572.3|8
1625687010000|2021-07-07 19:43:30|34721.2|34580.2|34725.7|34584.7|34728.9|34587.9|34717.7|34576.7|11
1625687020000|2021-07-07 19:43:40|34725.9|34584.9|34726.1|34585.1|34727|34586|34725.5|34584.5|17
1625687030000|2021-07-07 19:43:50|34725.5|34584.5|34726.2|34585.2|34726.3|34585.3|34723.4|34582.4|19
1625687040000|2021-07-07 19:44:00|34726|34585|34726.5|34585.5|34726.5|34585.5|34725.6|34584.6|15
1625687050000|2021-07-07 19:44:10|34726.9|34585.9|34725.6|34584.6|34728.3|34587.3|34725.3|34584.3|18
1625687060000|2021-07-07 19:44:20|34728|34587|34727.1|34586.1|34728.4|34587.4|34724.9|34583.9|9
1625687070000|2021-07-07 19:44:30|34726.7|34585.7|34721.9|34580.9|34726.9|34585.9|34716.4|34575.4|13
1625687080000|2021-07-07 19:44:40|34723|34582|34725.2|34584.2|34725.2|34584.2|34723|34582|5
1625687090000|2021-07-07 19:44:50|34725.1|34584.1|34724.7|34583.7|34726.4|34585.4|34724.7|34583.7|6
1625687100000|2021-07-07 19:45:00|34723.7|34582.7|34723.7|34582.7|34724.3|34583.3|34723.7|34582.7|3
1625687110000|2021-07-07 19:45:10|34723.4|34582.4|34723.6|34582.6|34723.9|34582.9|34722.4|34581.4|10
1625687120000|2021-07-07 19:45:20|34723.7|34582.7|34723.6|34582.6|34723.7|34582.7|34723.1|34582.1|5
1625687130000|2021-07-07 19:45:30|34723.7|34582.7|34723.7|34582.7|34723.7|34582.7|34723.4|34582.4|3
1625687140000|2021-07-07 19:45:40|34723.6|34582.6|34722.6|34581.6|34723.6|34582.6|34721.9|34580.9|6
1625687160000|2021-07-07 19:46:00|34723.4|34582.4|34737.3|34596.3|34737.3|34596.3|34723.3|34582.3|24
1625687170000|2021-07-07 19:46:10|34736.5|34595.5|34736.9|34595.9|34737.3|34596.3|34736.5|34595.5|8
1625687180000|2021-07-07 19:46:20|34736.5|34595.5|34738.1|34597.1|34738.1|34597.1|34736.5|34595.5|6
1625687190000|2021-07-07 19:46:30|34733.3|34592.3|34735.3|34594.3|34735.3|34594.3|34731.4|34590.4|5
1625687200000|2021-07-07 19:46:40|34735.5|34594.5|34738.2|34597.2|34738.9|34597.9|34734.4|34593.4|11
1625687210000|2021-07-07 19:46:50|34738.7|34597.7|34744.9|34603.9|34745.1|34604.1|34738.7|34597.7|12
1625687220000|2021-07-07 19:47:00|34744.5|34603.5|34747.7|34606.7|34747.7|34606.7|34744.5|34603.5|11
1625687230000|2021-07-07 19:47:10|34746.2|34605.2|34748.1|34607.1|34748.1|34607.1|34746.2|34605.2|12
1625687240000|2021-07-07 19:47:20|34748|34607|34748|34607|34748|34607|34748|34607|1
1625687250000|2021-07-07 19:47:30|34749.4|34608.4|34752.6|34611.6|34752.6|34611.6|34748.8|34607.8|11
1625687260000|2021-07-07 19:47:40|34751|34610|34759.3|34618.3|34759.3|34618.3|34751|34610|19
1625687270000|2021-07-07 19:47:50|34760.1|34619.1|34762.8|34621.8|34762.8|34621.8|34758.1|34617.1|21
1625687280000|2021-07-07 19:48:00|34761.4|34620.4|34762.2|34621.2|34762.2|34621.2|34761.3|34620.3|7
1625687290000|2021-07-07 19:48:10|34762.8|34621.8|34755.6|34614.6|34766.5|34625.5|34755.4|34614.4|10
1625687300000|2021-07-07 19:48:20|34755.4|34614.4|34755.6|34614.6|34756.7|34615.7|34755.4|34614.4|10
1625687310000|2021-07-07 19:48:30|34754|34613|34754.2|34613.2|34758|34617|34752.6|34611.6|18
1625687320000|2021-07-07 19:48:40|34754.7|34613.7|34756.8|34615.8|34756.8|34615.8|34753.6|34612.6|7
1625687330000|2021-07-07 19:48:50|34758.1|34617.1|34767.5|34626.5|34767.9|34626.9|34758.1|34617.1|16
1625687340000|2021-07-07 19:49:00|34770.3|34629.3|34769.5|34628.5|34775.2|34634.2|34769.5|34628.5|23
1625687350000|2021-07-07 19:49:10|34769.6|34628.6|34773.9|34632.9|34777.1|34636.1|34769.6|34628.6|8
1625687360000|2021-07-07 19:49:20|34773.8|34632.8|34786.5|34645.5|34786.5|34645.5|34773.8|34632.8|14
1625687370000|2021-07-07 19:49:30|34786.2|34645.2|34782.3|34641.3|34790.7|34649.7|34781.8|34640.8|33
1625687380000|2021-07-07 19:49:40|34782.4|34641.4|34777.6|34636.6|34786|34645|34777.6|34636.6|20
1625687390000|2021-07-07 19:49:50|34776.6|34635.6|34774.9|34633.9|34776.6|34635.6|34774.9|34633.9|2
1625687400000|2021-07-07 19:50:00|34774.2|34633.2|34767.9|34626.9|34775.6|34634.6|34767.9|34626.9|10
1625687410000|2021-07-07 19:50:10|34765.8|34624.8|34761.6|34620.6|34767.1|34626.1|34759|34618|36
1625687420000|2021-07-07 19:50:20|34761.7|34620.7|34757.6|34616.6|34761.7|34620.7|34757.2|34616.2|21
1625687430000|2021-07-07 19:50:30|34757.4|34616.4|34758|34617|34758.5|34617.5|34757.4|34616.4|13
1625687440000|2021-07-07 19:50:40|34758.1|34617.1|34758.2|34617.2|34760.6|34619.6|34758.1|34617.1|7
1625687450000|2021-07-07 19:50:50|34757.9|34616.9|34758.3|34617.3|34758.5|34617.5|34757.9|34616.9|6
1625687460000|2021-07-07 19:51:00|34761.3|34620.3|34764.3|34623.3|34764.9|34623.9|34761.3|34620.3|23
1625687470000|2021-07-07 19:51:10|34764.5|34623.5|34760.4|34619.4|34764.5|34623.5|34759.8|34618.8|18
1625687480000|2021-07-07 19:51:20|34759.8|34618.8|34751.6|34610.6|34760.4|34619.4|34751.3|34610.3|11
1625687490000|2021-07-07 19:51:30|34751.4|34610.4|34755.4|34614.4|34755.4|34614.4|34751.1|34610.1|13
1625687500000|2021-07-07 19:51:40|34755.7|34614.7|34759.9|34618.9|34760|34619|34754.8|34613.8|15
1625687510000|2021-07-07 19:51:50|34759.6|34618.6|34759.6|34618.6|34759.6|34618.6|34759.6|34618.6|1
1625687520000|2021-07-07 19:52:00|34759.9|34618.9|34760.4|34619.4|34761.1|34620.1|34759.3|34618.3|10
1625687530000|2021-07-07 19:52:10|34760.6|34619.6|34770.5|34629.5|34770.7|34629.7|34760.6|34619.6|16
1625687540000|2021-07-07 19:52:20|34768.9|34627.9|34768.9|34627.9|34770.5|34629.5|34768.9|34627.9|8
1625687550000|2021-07-07 19:52:30|34768.5|34627.5|34761.6|34620.6|34768.5|34627.5|34753.8|34612.8|21
1625687560000|2021-07-07 19:52:40|34761.4|34620.4|34754.4|34613.4|34761.4|34620.4|34753.5|34612.5|16
1625687570000|2021-07-07 19:52:50|34753.3|34612.3|34755|34614|34755|34614|34753.3|34612.3|10
1625687580000|2021-07-07 19:53:00|34755.1|34614.1|34749.5|34608.5|34755.1|34614.1|34747.4|34606.4|16
1625687590000|2021-07-07 19:53:10|34749.9|34608.9|34749|34608|34750.3|34609.3|34748.7|34607.7|12
1625687600000|2021-07-07 19:53:20|34748.7|34607.7|34747.5|34606.5|34748.7|34607.7|34747.5|34606.5|12
1625687610000|2021-07-07 19:53:30|34748.7|34607.7|34747.5|34606.5|34751.7|34610.7|34745.3|34604.3|10
1625687620000|2021-07-07 19:53:40|34745.8|34604.8|34747.5|34606.5|34747.7|34606.7|34745.8|34604.8|6
1625687630000|2021-07-07 19:53:50|34747.9|34606.9|34747.4|34606.4|34748.4|34607.4|34747.4|34606.4|5
1625687640000|2021-07-07 19:54:00|34745.8|34604.8|34745.8|34604.8|34745.8|34604.8|34745.8|34604.8|1
1625687660000|2021-07-07 19:54:20|34745.9|34604.9|34745.8|34604.8|34745.9|34604.9|34745.8|34604.8|2
1625687670000|2021-07-07 19:54:30|34745.9|34604.9|34745.8|34604.8|34745.9|34604.9|34745.8|34604.8|4
1625687680000|2021-07-07 19:54:40|34747.5|34606.5|34747.5|34606.5|34747.5|34606.5|34747.5|34606.5|1
1625687690000|2021-07-07 19:54:50|34747.7|34606.7|34747.3|34606.3|34747.7|34606.7|34747.3|34606.3|5
1625687700000|2021-07-07 19:55:00|34747.5|34606.5|34738.7|34597.7|34747.5|34606.5|34736.6|34595.6|17
1625687710000|2021-07-07 19:55:10|34738.6|34597.6|34728|34587|34738.7|34597.7|34726.5|34585.5|17
1625687720000|2021-07-07 19:55:20|34728.4|34587.4|34704.9|34563.9|34738|34597|34704.9|34563.9|35
1625687730000|2021-07-07 19:55:30|34706.2|34565.2|34704.1|34563.1|34709.4|34568.4|34704|34563|25
1625687740000|2021-07-07 19:55:40|34704|34563|34689.1|34548.1|34707|34566|34689.1|34548.1|22
1625687750000|2021-07-07 19:55:50|34689|34548|34695.8|34554.8|34695.8|34554.8|34688.4|34547.4|20
1625687760000|2021-07-07 19:56:00|34696.1|34555.1|34678.9|34537.9|34699|34558|34678.9|34537.9|23
1625687770000|2021-07-07 19:56:10|34683.3|34542.3|34685|34544|34685.6|34544.6|34683.3|34542.3|21
1625687780000|2021-07-07 19:56:20|34684.9|34543.9|34689.6|34548.6|34690.1|34549.1|34684.9|34543.9|17
1625687790000|2021-07-07 19:56:30|34689.8|34548.8|34686.6|34545.6|34690|34549|34686.6|34545.6|19
1625687800000|2021-07-07 19:56:40|34686.4|34545.4|34680.5|34539.5|34687.6|34546.6|34680.5|34539.5|15
1625687810000|2021-07-07 19:56:50|34680.3|34539.3|34673.7|34532.7|34680.3|34539.3|34673.7|34532.7|20
1625687820000|2021-07-07 19:57:00|34674.7|34533.7|34674.6|34533.6|34675.5|34534.5|34673.5|34532.5|31
1625687830000|2021-07-07 19:57:10|34674.8|34533.8|34683.5|34542.5|34683.5|34542.5|34673.1|34532.1|23
1625687840000|2021-07-07 19:57:20|34684.4|34543.4|34691.4|34550.4|34694.6|34553.6|34682.8|34541.8|19
1625687850000|2021-07-07 19:57:30|34691|34550|34687.4|34546.4|34691|34550|34687.4|34546.4|8
1625687860000|2021-07-07 19:57:40|34685.8|34544.8|34686.2|34545.2|34686.2|34545.2|34685.2|34544.2|4
1625687870000|2021-07-07 19:57:50|34683.2|34542.2|34680.6|34539.6|34690.2|34549.2|34676.2|34535.2|30
1625687880000|2021-07-07 19:58:00|34680.1|34539.1|34680|34539|34680.7|34539.7|34679.2|34538.2|25
1625687890000|2021-07-07 19:58:10|34681.2|34540.2|34683.5|34542.5|34684.2|34543.2|34681.2|34540.2|23
1625687900000|2021-07-07 19:58:20|34683.3|34542.3|34681.7|34540.7|34684.2|34543.2|34678|34537|26
1625687910000|2021-07-07 19:58:30|34684.8|34543.8|34676.2|34535.2|34686.3|34545.3|34675.5|34534.5|22
1625687920000|2021-07-07 19:58:40|34675.8|34534.8|34681|34540|34681.6|34540.6|34675.8|34534.8|28
1625687930000|2021-07-07 19:58:50|34681.1|34540.1|34683.2|34542.2|34683.2|34542.2|34676.4|34535.4|14
1625687940000|2021-07-07 19:59:00|34685.4|34544.4|34685.4|34544.4|34685.4|34544.4|34680.8|34539.8|7
1625687950000|2021-07-07 19:59:10|34683.4|34542.4|34698.6|34557.6|34699.2|34558.2|34682.5|34541.5|21
1625687960000|2021-07-07 19:59:20|34695.5|34554.5|34698|34557|34706.9|34565.9|34695.5|34554.5|19
1625687970000|2021-07-07 19:59:30|34699|34558|34710.2|34569.2|34712|34571|34697.3|34556.3|26
1625687980000|2021-07-07 19:59:40|34710.6|34569.6|34711.9|34570.9|34712.4|34571.4|34704.8|34563.8|20
1625687990000|2021-07-07 19:59:50|34711.1|34570.1|34709.4|34568.4|34712.8|34571.8|34708.3|34567.3|28
1625688000000|2021-07-07 20:00:00|34708.3|34567.3|34679.4|34538.4|34708.4|34567.4|34678.1|34537.1|33
1625688010000|2021-07-07 20:00:10|34680|34539|34682.6|34541.6|34684.3|34543.3|34680|34539|14
1625688020000|2021-07-07 20:00:20|34684.1|34543.1|34689.6|34548.6|34694|34553|34684.1|34543.1|16
1625688030000|2021-07-07 20:00:30|34689|34548|34689.6|34548.6|34691.1|34550.1|34686.8|34545.8|13
1625688040000|2021-07-07 20:00:40|34688|34547|34688|34547|34688|34547|34688|34547|1
1625688050000|2021-07-07 20:00:50|34688.5|34547.5|34679|34538|34688.5|34547.5|34679|34538|10
1625688060000|2021-07-07 20:01:00|34679.9|34538.9|34675.9|34534.9|34680|34539|34675.9|34534.9|19
1625688070000|2021-07-07 20:01:10|34677.1|34536.1|34670.6|34529.6|34678|34537|34668.1|34527.1|24
1625688080000|2021-07-07 20:01:20|34670.2|34529.2|34673.2|34532.2|34673.2|34532.2|34669.4|34528.4|16
1625688090000|2021-07-07 20:01:30|34673.3|34532.3|34673.5|34532.5|34673.5|34532.5|34670.9|34529.9|13
1625688100000|2021-07-07 20:01:40|34673|34532|34671.4|34530.4|34673.5|34532.5|34669.8|34528.8|11
1625688110000|2021-07-07 20:01:50|34672.3|34531.3|34671.1|34530.1|34672.3|34531.3|34671|34530|7
1625688120000|2021-07-07 20:02:00|34670.2|34529.2|34669.1|34528.1|34675.1|34534.1|34668.8|34527.8|25
1625688130000|2021-07-07 20:02:10|34676.5|34535.5|34679.1|34538.1|34682.9|34541.9|34676.5|34535.5|12
1625688140000|2021-07-07 20:02:20|34680.9|34539.9|34672.2|34531.2|34682.2|34541.2|34672.2|34531.2|24
1625688150000|2021-07-07 20:02:30|34679.9|34538.9|34681.3|34540.3|34682.2|34541.2|34675.1|34534.1|15
1625688160000|2021-07-07 20:02:40|34682.2|34541.2|34681.9|34540.9|34682.6|34541.6|34680.5|34539.5|14
1625688170000|2021-07-07 20:02:50|34682|34541|34684.3|34543.3|34688.4|34547.4|34679.6|34538.6|19
1625688180000|2021-07-07 20:03:00|34684.8|34543.8|34683.6|34542.6|34695.6|34554.6|34683.6|34542.6|22
1625688190000|2021-07-07 20:03:10|34683.7|34542.7|34695.3|34554.3|34697.7|34556.7|34683.7|34542.7|31
1625688200000|2021-07-07 20:03:20|34695.2|34554.2|34681|34540|34695.4|34554.4|34678.4|34537.4|21
1625688210000|2021-07-07 20:03:30|34680.4|34539.4|34683.8|34542.8|34684.9|34543.9|34679.5|34538.5|12
1625688220000|2021-07-07 20:03:40|34680.9|34539.9|34686.4|34545.4|34689.8|34548.8|34676.6|34535.6|21
1625688230000|2021-07-07 20:03:50|34686.6|34545.6|34675.4|34534.4|34688.9|34547.9|34675.4|34534.4|27
1625688240000|2021-07-07 20:04:00|34673.5|34532.5|34671.5|34530.5|34675.4|34534.4|34666.2|34525.2|24
1625688250000|2021-07-07 20:04:10|34670.9|34529.9|34669.2|34528.2|34676|34535|34669.2|34528.2|11
1625688260000|2021-07-07 20:04:20|34672.4|34531.4|34671.5|34530.5|34674.4|34533.4|34669.2|34528.2|17
1625688270000|2021-07-07 20:04:30|34671.7|34530.7|34674.8|34533.8|34678.3|34537.3|34671.4|34530.4|16
1625688280000|2021-07-07 20:04:40|34675.2|34534.2|34679|34538|34680.8|34539.8|34667.2|34526.2|21
1625688290000|2021-07-07 20:04:50|34674.2|34533.2|34675|34534|34678.8|34537.8|34670.9|34529.9|21
1625688300000|2021-07-07 20:05:00|34675.9|34534.9|34666.2|34525.2|34676.9|34535.9|34657.4|34516.4|13
1625688310000|2021-07-07 20:05:10|34674.3|34533.3|34670.6|34529.6|34674.3|34533.3|34669.1|34528.1|13
1625688320000|2021-07-07 20:05:20|34673.1|34532.1|34671.4|34530.4|34674.9|34533.9|34659.5|34518.5|24
1625688330000|2021-07-07 20:05:30|34663.1|34522.1|34639.6|34498.6|34671.4|34530.4|34639.5|34498.5|28
1625688340000|2021-07-07 20:05:40|34636.5|34495.5|34651.1|34510.1|34653.8|34512.8|34636.5|34495.5|31
1625688350000|2021-07-07 20:05:50|34651.4|34510.4|34654.7|34513.7|34654.9|34513.9|34649.7|34508.7|17
1625688360000|2021-07-07 20:06:00|34654.6|34513.6|34652|34511|34654.9|34513.9|34652|34511|19
1625688370000|2021-07-07 20:06:10|34654.4|34513.4|34651.2|34510.2|34654.4|34513.4|34651.2|34510.2|5
1625688380000|2021-07-07 20:06:20|34650.9|34509.9|34640.9|34499.9|34650.9|34509.9|34640.9|34499.9|15
1625688390000|2021-07-07 20:06:30|34641.2|34500.2|34638.7|34497.7|34644.1|34503.1|34638.7|34497.7|22
1625688400000|2021-07-07 20:06:40|34638.6|34497.6|34624.5|34483.5|34639.2|34498.2|34624.5|34483.5|22
1625688410000|2021-07-07 20:06:50|34626.9|34485.9|34627.5|34486.5|34629.4|34488.4|34622.2|34481.2|31
1625688420000|2021-07-07 20:07:00|34626.9|34485.9|34631.9|34490.9|34631.9|34490.9|34624.9|34483.9|14
1625688430000|2021-07-07 20:07:10|34630.5|34489.5|34631.9|34490.9|34631.9|34490.9|34630.4|34489.4|8
1625688440000|2021-07-07 20:07:20|34630.7|34489.7|34625.4|34484.4|34631.9|34490.9|34624.9|34483.9|11
1625688450000|2021-07-07 20:07:30|34629.3|34488.3|34634|34493|34637.2|34496.2|34629.3|34488.3|20
1625688460000|2021-07-07 20:07:40|34631.7|34490.7|34631.3|34490.3|34634.9|34493.9|34631.3|34490.3|8
1625688470000|2021-07-07 20:07:50|34631.7|34490.7|34620.7|34479.7|34631.7|34490.7|34620.7|34479.7|9
1625688480000|2021-07-07 20:08:00|34619.1|34478.1|34621.1|34480.1|34623.5|34482.5|34619.1|34478.1|22
1625688490000|2021-07-07 20:08:10|34622.1|34481.1|34619.9|34478.9|34622.1|34481.1|34619.8|34478.8|12
1625688500000|2021-07-07 20:08:20|34620.9|34479.9|34622.1|34481.1|34622.1|34481.1|34619.9|34478.9|6
1625688510000|2021-07-07 20:08:30|34620.9|34479.9|34620.8|34479.8|34620.9|34479.9|34617.7|34476.7|6
1625688520000|2021-07-07 20:08:40|34619.2|34478.2|34618.9|34477.9|34620.4|34479.4|34616.1|34475.1|10
1625688530000|2021-07-07 20:08:50|34618.7|34477.7|34638|34497|34639|34498|34618.7|34477.7|15
1625688540000|2021-07-07 20:09:00|34637.2|34496.2|34633|34492|34637.2|34496.2|34631.1|34490.1|18
1625688550000|2021-07-07 20:09:10|34633.2|34492.2|34635|34494|34635|34494|34628.6|34487.6|29
1625688560000|2021-07-07 20:09:20|34637.9|34496.9|34643.6|34502.6|34652|34511|34637.9|34496.9|30
1625688570000|2021-07-07 20:09:30|34646.1|34505.1|34630.2|34489.2|34650|34509|34625.4|34484.4|33
1625688580000|2021-07-07 20:09:40|34630.1|34489.1|34633.2|34492.2|34634.3|34493.3|34627.9|34486.9|30
1625688590000|2021-07-07 20:09:50|34633.3|34492.3|34633.9|34492.9|34635.4|34494.4|34629.5|34488.5|12
1625688600000|2021-07-07 20:10:00|34628|34487|34625.6|34484.6|34628|34487|34615.6|34474.6|23
1625688610000|2021-07-07 20:10:10|34624.3|34483.3|34621.2|34480.2|34627.1|34486.1|34619.7|34478.7|21
1625688620000|2021-07-07 20:10:20|34620.8|34479.8|34621.8|34480.8|34624.1|34483.1|34620.8|34479.8|22
1625688630000|2021-07-07 20:10:30|34621.9|34480.9|34621.4|34480.4|34623.9|34482.9|34621.3|34480.3|17
1625688640000|2021-07-07 20:10:40|34629.1|34488.1|34626.9|34485.9|34630.2|34489.2|34626.8|34485.8|12
1625688650000|2021-07-07 20:10:50|34627|34486|34626|34485|34627|34486|34625.3|34484.3|14
1625688660000|2021-07-07 20:11:00|34626.1|34485.1|34627.7|34486.7|34627.7|34486.7|34624.2|34483.2|16
1625688670000|2021-07-07 20:11:10|34628.6|34487.6|34626.1|34485.1|34628.6|34487.6|34625.6|34484.6|14
1625688680000|2021-07-07 20:11:20|34628|34487|34627.9|34486.9|34628|34487|34624.2|34483.2|23
1625688690000|2021-07-07 20:11:30|34627.8|34486.8|34619.9|34478.9|34628.7|34487.7|34619.9|34478.9|27
1625688700000|2021-07-07 20:11:40|34622.7|34481.7|34622.4|34481.4|34623.3|34482.3|34620.2|34479.2|27
1625688710000|2021-07-07 20:11:50|34622.3|34481.3|34622|34481|34623.9|34482.9|34620.5|34479.5|23
1625688720000|2021-07-07 20:12:00|34621.3|34480.3|34626.9|34485.9|34626.9|34485.9|34621.3|34480.3|25
1625688730000|2021-07-07 20:12:10|34625.9|34484.9|34625.1|34484.1|34627.3|34486.3|34625.1|34484.1|22
1625688740000|2021-07-07 20:12:20|34625.4|34484.4|34625.6|34484.6|34625.6|34484.6|34625.1|34484.1|13
1625688750000|2021-07-07 20:12:30|34625.5|34484.5|34625.5|34484.5|34625.6|34484.6|34624.9|34483.9|7
1625688760000|2021-07-07 20:12:40|34625|34484|34626.1|34485.1|34626.4|34485.4|34625|34484|4
1625688770000|2021-07-07 20:12:50|34632.9|34491.9|34644.2|34503.2|34644.7|34503.7|34632.9|34491.9|12
1625688780000|2021-07-07 20:13:00|34644.5|34503.5|34644.1|34503.1|34644.5|34503.5|34643.8|34502.8|8
1625688790000|2021-07-07 20:13:10|34644.2|34503.2|34651.3|34510.3|34651.3|34510.3|34644.2|34503.2|18
1625688800000|2021-07-07 20:13:20|34650.6|34509.6|34656.1|34515.1|34657.1|34516.1|34650.6|34509.6|27
1625688810000|2021-07-07 20:13:30|34656.5|34515.5|34661.2|34520.2|34661.6|34520.6|34655.8|34514.8|26
1625688820000|2021-07-07 20:13:40|34660|34519|34662.3|34521.3|34663.7|34522.7|34658.1|34517.1|12
1625688830000|2021-07-07 20:13:50|34660.9|34519.9|34661.4|34520.4|34661.6|34520.6|34660.8|34519.8|15
1625688840000|2021-07-07 20:14:00|34661.6|34520.6|34664|34523|34665.8|34524.8|34657.9|34516.9|22
1625688850000|2021-07-07 20:14:10|34664.1|34523.1|34660.4|34519.4|34664.1|34523.1|34659.7|34518.7|19
1625688860000|2021-07-07 20:14:20|34660.5|34519.5|34660.1|34519.1|34661.3|34520.3|34658.7|34517.7|14
1625688870000|2021-07-07 20:14:30|34659.6|34518.6|34660.9|34519.9|34660.9|34519.9|34659.6|34518.6|14
1625688880000|2021-07-07 20:14:40|34660.7|34519.7|34648.3|34507.3|34660.9|34519.9|34648.3|34507.3|24
1625688890000|2021-07-07 20:14:50|34653.8|34512.8|34654.5|34513.5|34656|34515|34652.8|34511.8|29
1625688900000|2021-07-07 20:15:00|34655.2|34514.2|34655|34514|34657.5|34516.5|34652.7|34511.7|28
1625688910000|2021-07-07 20:15:10|34654.2|34513.2|34649|34508|34655.5|34514.5|34649|34508|28
1625688920000|2021-07-07 20:15:20|34650.2|34509.2|34648.5|34507.5|34650.2|34509.2|34646.3|34505.3|23
1625688930000|2021-07-07 20:15:30|34646.1|34505.1|34649.1|34508.1|34649.3|34508.3|34644|34503|11
1625688940000|2021-07-07 20:15:40|34646.5|34505.5|34648.5|34507.5|34650|34509|34646.1|34505.1|30
1625688950000|2021-07-07 20:15:50|34648.6|34507.6|34653.4|34512.4|34653.4|34512.4|34646|34505|20
1625688960000|2021-07-07 20:16:00|34652.2|34511.2|34650.3|34509.3|34656.9|34515.9|34649.5|34508.5|30
1625688970000|2021-07-07 20:16:10|34650.4|34509.4|34652.1|34511.1|34652.1|34511.1|34649.3|34508.3|29
1625688980000|2021-07-07 20:16:20|34651.3|34510.3|34659.4|34518.4|34664.9|34523.9|34651.1|34510.1|19
1625688990000|2021-07-07 20:16:30|34659.3|34518.3|34663.3|34522.3|34663.3|34522.3|34658.8|34517.8|22
1625689000000|2021-07-07 20:16:40|34665.5|34524.5|34669.4|34528.4|34670.5|34529.5|34665.5|34524.5|27
1625689010000|2021-07-07 20:16:50|34669.5|34528.5|34670.8|34529.8|34670.8|34529.8|34669.4|34528.4|13
1625689020000|2021-07-07 20:17:00|34669.9|34528.9|34674.3|34533.3|34674.3|34533.3|34668.4|34527.4|22
1625689030000|2021-07-07 20:17:10|34674.5|34533.5|34678.1|34537.1|34680.9|34539.9|34674.5|34533.5|17
1625689040000|2021-07-07 20:17:20|34678.5|34537.5|34687.6|34546.6|34687.6|34546.6|34678.3|34537.3|23
1625689050000|2021-07-07 20:17:30|34687.4|34546.4|34685.7|34544.7|34687.4|34546.4|34685.6|34544.6|13
1625689060000|2021-07-07 20:17:40|34685.6|34544.6|34684.6|34543.6|34688.9|34547.9|34684.6|34543.6|27
1625689070000|2021-07-07 20:17:50|34684.7|34543.7|34670.4|34529.4|34684.7|34543.7|34668.8|34527.8|26
1625689080000|2021-07-07 20:18:00|34667.6|34526.6|34664.5|34523.5|34675.2|34534.2|34664.5|34523.5|22
1625689090000|2021-07-07 20:18:10|34664.3|34523.3|34654.4|34513.4|34664.7|34523.7|34652.5|34511.5|26
1625689100000|2021-07-07 20:18:20|34654.1|34513.1|34653.2|34512.2|34654.1|34513.1|34652.7|34511.7|19
1625689110000|2021-07-07 20:18:30|34653.1|34512.1|34659.1|34518.1|34659.1|34518.1|34652.9|34511.9|22
1625689120000|2021-07-07 20:18:40|34665|34524|34660.2|34519.2|34665|34524|34659.7|34518.7|10
1625689130000|2021-07-07 20:18:50|34660.4|34519.4|34660.5|34519.5|34660.5|34519.5|34660.4|34519.4|2
1625689140000|2021-07-07 20:19:00|34660.7|34519.7|34660.1|34519.1|34661|34520|34660.1|34519.1|14
1625689150000|2021-07-07 20:19:10|34660.2|34519.2|34659.6|34518.6|34660.4|34519.4|34659.5|34518.5|21
1625689160000|2021-07-07 20:19:20|34659.4|34518.4|34662.8|34521.8|34663.3|34522.3|34659.4|34518.4|8
1625689170000|2021-07-07 20:19:30|34663.4|34522.4|34662.6|34521.6|34663.4|34522.4|34662.6|34521.6|9
1625689180000|2021-07-07 20:19:40|34662.8|34521.8|34661.4|34520.4|34663|34522|34661.4|34520.4|13
1625689190000|2021-07-07 20:19:50|34659.1|34518.1|34661.4|34520.4|34661.6|34520.6|34659.1|34518.1|13
1625689200000|2021-07-07 20:20:00|34661.2|34520.2|34662|34521|34662|34521|34661.2|34520.2|19
1625689210000|2021-07-07 20:20:10|34661.9|34520.9|34664.1|34523.1|34665.1|34524.1|34660.4|34519.4|28
1625689220000|2021-07-07 20:20:20|34664.8|34523.8|34669.8|34528.8|34672.9|34531.9|34664.8|34523.8|26
1625689230000|2021-07-07 20:20:30|34668.3|34527.3|34671.7|34530.7|34672.7|34531.7|34668.3|34527.3|22
1625689240000|2021-07-07 20:20:40|34671.9|34530.9|34675.2|34534.2|34675.2|34534.2|34671.9|34530.9|23
1625689250000|2021-07-07 20:20:50|34675.4|34534.4|34670.4|34529.4|34675.8|34534.8|34670.1|34529.1|31
1625689260000|2021-07-07 20:21:00|34670.1|34529.1|34670.4|34529.4|34675.6|34534.6|34670.1|34529.1|16
1625689270000|2021-07-07 20:21:10|34667.4|34526.4|34668.6|34527.6|34668.6|34527.6|34666.4|34525.4|8
1625689280000|2021-07-07 20:21:20|34667.9|34526.9|34664.8|34523.8|34668.1|34527.1|34664.8|34523.8|5
1625689290000|2021-07-07 20:21:30|34669.8|34528.8|34662.1|34521.1|34669.8|34528.8|34662.1|34521.1|20
1625689300000|2021-07-07 20:21:40|34661.6|34520.6|34659.6|34518.6|34662.4|34521.4|34659.4|34518.4|16
1625689310000|2021-07-07 20:21:50|34661|34520|34658.8|34517.8|34663.1|34522.1|34656.6|34515.6|28
1625689320000|2021-07-07 20:22:00|34661.9|34520.9|34660|34519|34662.6|34521.6|34655.8|34514.8|24
1625689330000|2021-07-07 20:22:10|34660.6|34519.6|34660.1|34519.1|34661|34520|34659.6|34518.6|16
1625689340000|2021-07-07 20:22:20|34659.6|34518.6|34661.5|34520.5|34662.5|34521.5|34659.6|34518.6|25
1625689350000|2021-07-07 20:22:30|34662|34521|34653|34512|34663.9|34522.9|34653|34512|22
1625689360000|2021-07-07 20:22:40|34648.6|34507.6|34649.8|34508.8|34652.1|34511.1|34648.6|34507.6|27
1625689370000|2021-07-07 20:22:50|34649.1|34508.1|34647.4|34506.4|34650.2|34509.2|34646|34505|33
1625689380000|2021-07-07 20:23:00|34647.5|34506.5|34649|34508|34653.1|34512.1|34646.7|34505.7|29
1625689390000|2021-07-07 20:23:10|34648.9|34507.9|34652.3|34511.3|34658.5|34517.5|34648.9|34507.9|23
1625689400000|2021-07-07 20:23:20|34652.2|34511.2|34653.7|34512.7|34658.8|34517.8|34651.4|34510.4|15
1625689410000|2021-07-07 20:23:30|34659.6|34518.6|34660.6|34519.6|34661.5|34520.5|34658.4|34517.4|20
1625689420000|2021-07-07 20:23:40|34660.5|34519.5|34662|34521|34663.2|34522.2|34659.8|34518.8|24
1625689430000|2021-07-07 20:23:50|34661.2|34520.2|34662.8|34521.8|34663.8|34522.8|34659.4|34518.4|20
1625689440000|2021-07-07 20:24:00|34663.8|34522.8|34662|34521|34663.8|34522.8|34661.4|34520.4|22
1625689450000|2021-07-07 20:24:10|34662.9|34521.9|34664.1|34523.1|34665.2|34524.2|34662.6|34521.6|12
1625689460000|2021-07-07 20:24:20|34663.4|34522.4|34665.4|34524.4|34665.4|34524.4|34663.4|34522.4|10
1625689470000|2021-07-07 20:24:30|34665.1|34524.1|34669.6|34528.6|34669.9|34528.9|34665.1|34524.1|9
1625689480000|2021-07-07 20:24:40|34669.7|34528.7|34676.6|34535.6|34676.7|34535.7|34669.6|34528.6|21
1625689490000|2021-07-07 20:24:50|34676.9|34535.9|34678.2|34537.2|34679.2|34538.2|34676.5|34535.5|27
1625689500000|2021-07-07 20:25:00|34679.2|34538.2|34667|34526|34679.2|34538.2|34666.7|34525.7|26
1625689510000|2021-07-07 20:25:10|34666.7|34525.7|34674.4|34533.4|34677.8|34536.8|34666.7|34525.7|20
1625689520000|2021-07-07 20:25:20|34674|34533|34659.2|34518.2|34674|34533|34659.2|34518.2|26
1625689530000|2021-07-07 20:25:30|34658.1|34517.1|34656.5|34515.5|34662.1|34521.1|34654.9|34513.9|18
1625689540000|2021-07-07 20:25:40|34655.2|34514.2|34655|34514|34655.5|34514.5|34652.3|34511.3|28
1625689550000|2021-07-07 20:25:50|34655.5|34514.5|34658.4|34517.4|34658.4|34517.4|34651.3|34510.3|29
1625689560000|2021-07-07 20:26:00|34658.6|34517.6|34661.6|34520.6|34661.7|34520.7|34652.2|34511.2|33
1625689570000|2021-07-07 20:26:10|34661.5|34520.5|34657.6|34516.6|34661.6|34520.6|34656.2|34515.2|19
1625689580000|2021-07-07 20:26:20|34660.5|34519.5|34655.8|34514.8|34660.9|34519.9|34655|34514|13
1625689590000|2021-07-07 20:26:30|34655.9|34514.9|34655.5|34514.5|34655.9|34514.9|34653.8|34512.8|13
1625689600000|2021-07-07 20:26:40|34654.7|34513.7|34655.2|34514.2|34655.5|34514.5|34654.7|34513.7|9
1625689610000|2021-07-07 20:26:50|34654.9|34513.9|34653.3|34512.3|34655.2|34514.2|34653.3|34512.3|16
1625689620000|2021-07-07 20:27:00|34653.4|34512.4|34653.2|34512.2|34653.4|34512.4|34653|34512|20
1625689630000|2021-07-07 20:27:10|34653|34512|34654.1|34513.1|34654.3|34513.3|34653|34512|23
1625689640000|2021-07-07 20:27:20|34653.7|34512.7|34668.1|34527.1|34671.6|34530.6|34653.2|34512.2|25
1625689650000|2021-07-07 20:27:30|34673.5|34532.5|34666|34525|34673.5|34532.5|34665.4|34524.4|25
1625689660000|2021-07-07 20:27:40|34665.8|34524.8|34662.3|34521.3|34665.8|34524.8|34662.3|34521.3|6
1625689670000|2021-07-07 20:27:50|34663.3|34522.3|34667.7|34526.7|34667.7|34526.7|34661.8|34520.8|10
1625689680000|2021-07-07 20:28:00|34663.3|34522.3|34666.5|34525.5|34667.6|34526.6|34663.3|34522.3|7
1625689690000|2021-07-07 20:28:10|34661.2|34520.2|34662.9|34521.9|34662.9|34521.9|34661.2|34520.2|5
1625689700000|2021-07-07 20:28:20|34662.8|34521.8|34664.3|34523.3|34664.3|34523.3|34662.7|34521.7|3
1625689710000|2021-07-07 20:28:30|34665|34524|34669|34528|34669.2|34528.2|34665|34524|9
1625689720000|2021-07-07 20:28:40|34668.7|34527.7|34668.6|34527.6|34668.7|34527.7|34668.6|34527.6|2
1625689730000|2021-07-07 20:28:50|34670.4|34529.4|34662.5|34521.5|34675.8|34534.8|34662.4|34521.4|17
1625689740000|2021-07-07 20:29:00|34661.7|34520.7|34659.7|34518.7|34661.7|34520.7|34657.4|34516.4|12
1625689750000|2021-07-07 20:29:10|34657|34516|34657.4|34516.4|34661|34520|34656.5|34515.5|13
1625689760000|2021-07-07 20:29:20|34656.3|34515.3|34653|34512|34660.2|34519.2|34653|34512|18
1625689770000|2021-07-07 20:29:30|34655.5|34514.5|34654|34513|34656.5|34515.5|34652.1|34511.1|20
1625689780000|2021-07-07 20:29:40|34655.7|34514.7|34654.1|34513.1|34656.5|34515.5|34652.7|34511.7|14
1625689790000|2021-07-07 20:29:50|34653.1|34512.1|34652.9|34511.9|34653.7|34512.7|34652.5|34511.5|11
1625689800000|2021-07-07 20:30:00|34652.8|34511.8|34651.9|34510.9|34655.5|34514.5|34641.2|34500.2|30
1625689810000|2021-07-07 20:30:10|34651.8|34510.8|34643.6|34502.6|34651.8|34510.8|34640.5|34499.5|17
1625689820000|2021-07-07 20:30:20|34643.7|34502.7|34643.7|34502.7|34647.4|34506.4|34640.6|34499.6|17
1625689830000|2021-07-07 20:30:30|34640.4|34499.4|34632.6|34491.6|34643.7|34502.7|34632.1|34491.1|24
1625689840000|2021-07-07 20:30:40|34634.3|34493.3|34631.6|34490.6|34634.3|34493.3|34631.6|34490.6|11
1625689850000|2021-07-07 20:30:50|34630|34489|34623|34482|34630.3|34489.3|34623|34482|5
1625689860000|2021-07-07 20:31:00|34622.6|34481.6|34622.1|34481.1|34622.6|34481.6|34622.1|34481.1|2
1625689870000|2021-07-07 20:31:10|34622.2|34481.2|34620.8|34479.8|34622.2|34481.2|34620.8|34479.8|5
1625689880000|2021-07-07 20:31:20|34621.1|34480.1|34618.7|34477.7|34622.7|34481.7|34618.7|34477.7|12
1625689890000|2021-07-07 20:31:30|34617.6|34476.6|34612.5|34471.5|34617.6|34476.6|34600.2|34459.2|24
1625689900000|2021-07-07 20:31:40|34608.2|34467.2|34603.4|34462.4|34610|34469|34603.3|34462.3|28
1625689910000|2021-07-07 20:31:50|34603.1|34462.1|34597.7|34456.7|34603.6|34462.6|34596.4|34455.4|21
1625689920000|2021-07-07 20:32:00|34598.1|34457.1|34596.6|34455.6|34598.1|34457.1|34595.9|34454.9|26
1625689930000|2021-07-07 20:32:10|34597.5|34456.5|34597.4|34456.4|34598.4|34457.4|34597.4|34456.4|5
1625689940000|2021-07-07 20:32:20|34598.4|34457.4|34599|34458|34599|34458|34598.2|34457.2|17
1625689950000|2021-07-07 20:32:30|34598.6|34457.6|34577.9|34436.9|34598.8|34457.8|34577.9|34436.9|24
1625689960000|2021-07-07 20:32:40|34579.2|34438.2|34579.7|34438.7|34585.9|34444.9|34577.9|34436.9|23
1625689970000|2021-07-07 20:32:50|34579.3|34438.3|34577.2|34436.2|34582.1|34441.1|34576.5|34435.5|25
1625689980000|2021-07-07 20:33:00|34575.6|34434.6|34571.4|34430.4|34575.6|34434.6|34566.3|34425.3|32
1625689990000|2021-07-07 20:33:10|34571.3|34430.3|34577.6|34436.6|34577.6|34436.6|34571.3|34430.3|23
1625690000000|2021-07-07 20:33:20|34577.7|34436.7|34585.9|34444.9|34589.3|34448.3|34574.9|34433.9|20
1625690010000|2021-07-07 20:33:30|34585.4|34444.4|34581.3|34440.3|34585.4|34444.4|34579.9|34438.9|29
1625690020000|2021-07-07 20:33:40|34580.6|34439.6|34581.5|34440.5|34583|34442|34580.4|34439.4|11
1625690030000|2021-07-07 20:33:50|34581.7|34440.7|34583|34442|34583.3|34442.3|34581.5|34440.5|11
1625690040000|2021-07-07 20:34:00|34583.3|34442.3|34589.6|34448.6|34592.6|34451.6|34583.3|34442.3|29
1625690050000|2021-07-07 20:34:10|34589.1|34448.1|34585|34444|34589.6|34448.6|34584.5|34443.5|21
1625690060000|2021-07-07 20:34:20|34585.4|34444.4|34590.7|34449.7|34590.7|34449.7|34584.6|34443.6|9
1625690070000|2021-07-07 20:34:30|34589.7|34448.7|34587.1|34446.1|34590.2|34449.2|34587.1|34446.1|10
1625690080000|2021-07-07 20:34:40|34586.8|34445.8|34586.8|34445.8|34586.8|34445.8|34586.8|34445.8|1
1625690090000|2021-07-07 20:34:50|34585.9|34444.9|34586.6|34445.6|34586.7|34445.7|34585|34444|12
1625690100000|2021-07-07 20:35:00|34585.4|34444.4|34586.7|34445.7|34586.7|34445.7|34585.4|34444.4|6
1625690110000|2021-07-07 20:35:10|34586.6|34445.6|34586.7|34445.7|34586.9|34445.9|34586.1|34445.1|6
1625690120000|2021-07-07 20:35:20|34587.2|34446.2|34592.6|34451.6|34597.6|34456.6|34586.7|34445.7|9
1625690130000|2021-07-07 20:35:30|34592|34451|34598|34457|34598.1|34457.1|34592|34451|17
1625690140000|2021-07-07 20:35:40|34598.1|34457.1|34599.8|34458.8|34599.8|34458.8|34598.1|34457.1|7
1625690150000|2021-07-07 20:35:50|34601.6|34460.6|34602.2|34461.2|34602.2|34461.2|34601.1|34460.1|7
1625690170000|2021-07-07 20:36:10|34602.1|34461.1|34602.3|34461.3|34602.3|34461.3|34601.3|34460.3|11
1625690180000|2021-07-07 20:36:20|34602.2|34461.2|34604.6|34463.6|34606.7|34465.7|34601.9|34460.9|13
1625690190000|2021-07-07 20:36:30|34605.9|34464.9|34606.1|34465.1|34607.3|34466.3|34603.8|34462.8|16
1625690200000|2021-07-07 20:36:40|34606.4|34465.4|34605.6|34464.6|34606.7|34465.7|34605.5|34464.5|26
1625690210000|2021-07-07 20:36:50|34605.8|34464.8|34609.2|34468.2|34609.2|34468.2|34605.3|34464.3|29
1625690220000|2021-07-07 20:37:00|34610|34469|34612.4|34471.4|34612.4|34471.4|34610|34469|4
1625690230000|2021-07-07 20:37:10|34612.5|34471.5|34612.5|34471.5|34612.5|34471.5|34612.5|34471.5|1
1625690240000|2021-07-07 20:37:20|34611.7|34470.7|34612.7|34471.7|34612.7|34471.7|34611.7|34470.7|3
1625690250000|2021-07-07 20:37:30|34614.1|34473.1|34614|34473|34614.1|34473.1|34612.4|34471.4|3
1625690260000|2021-07-07 20:37:40|34614.1|34473.1|34614.9|34473.9|34614.9|34473.9|34614|34473|11
1625690270000|2021-07-07 20:37:50|34614.1|34473.1|34617.1|34476.1|34617.6|34476.6|34614.1|34473.1|19
1625690280000|2021-07-07 20:38:00|34616.6|34475.6|34617.1|34476.1|34617.6|34476.6|34616.6|34475.6|16
1625690290000|2021-07-07 20:38:10|34617|34476|34617.7|34476.7|34618.2|34477.2|34617|34476|12
1625690300000|2021-07-07 20:38:20|34617.6|34476.6|34615.8|34474.8|34617.6|34476.6|34615.8|34474.8|8
1625690310000|2021-07-07 20:38:30|34614.8|34473.8|34614.8|34473.8|34614.8|34473.8|34614.8|34473.8|1
1625690320000|2021-07-07 20:38:40|34615.9|34474.9|34617.3|34476.3|34617.3|34476.3|34615.3|34474.3|9
1625690330000|2021-07-07 20:38:50|34617.2|34476.2|34619.3|34478.3|34619.3|34478.3|34617.2|34476.2|7
1625690340000|2021-07-07 20:39:00|34618.7|34477.7|34606.5|34465.5|34618.7|34477.7|34606.5|34465.5|16
1625690350000|2021-07-07 20:39:10|34607.5|34466.5|34617.4|34476.4|34617.4|34476.4|34606.1|34465.1|22
1625690360000|2021-07-07 20:39:20|34617.7|34476.7|34615.4|34474.4|34618.3|34477.3|34615.4|34474.4|13
1625690370000|2021-07-07 20:39:30|34614.8|34473.8|34612.7|34471.7|34614.8|34473.8|34612.5|34471.5|13
1625690380000|2021-07-07 20:39:40|34612.5|34471.5|34612.9|34471.9|34612.9|34471.9|34609.2|34468.2|14
1625690390000|2021-07-07 20:39:50|34612.2|34471.2|34612.2|34471.2|34612.2|34471.2|34612.1|34471.1|5
1625690400000|2021-07-07 20:40:00|34612.6|34471.6|34611|34470|34612.6|34471.6|34610.9|34469.9|10
1625690410000|2021-07-07 20:40:10|34611.7|34470.7|34605.4|34464.4|34611.7|34470.7|34604.9|34463.9|19
1625690420000|2021-07-07 20:40:20|34605.5|34464.5|34606|34465|34608|34467|34605|34464|17
1625690430000|2021-07-07 20:40:30|34605.8|34464.8|34603.8|34462.8|34605.8|34464.8|34601.7|34460.7|12
1625690440000|2021-07-07 20:40:40|34603.9|34462.9|34604|34463|34605.6|34464.6|34603.1|34462.1|10
1625690450000|2021-07-07 20:40:50|34604.8|34463.8|34600.7|34459.7|34604.8|34463.8|34600.2|34459.2|10
1625690460000|2021-07-07 20:41:00|34600.4|34459.4|34603.1|34462.1|34605.1|34464.1|34599.8|34458.8|18
1625690470000|2021-07-07 20:41:10|34604.8|34463.8|34598.7|34457.7|34604.8|34463.8|34598.2|34457.2|16
1625690480000|2021-07-07 20:41:20|34599.4|34458.4|34599.7|34458.7|34600|34459|34599.4|34458.4|11
1625690490000|2021-07-07 20:41:30|34599.2|34458.2|34593.2|34452.2|34599.2|34458.2|34593.2|34452.2|14
1625690500000|2021-07-07 20:41:40|34591.1|34450.1|34590.9|34449.9|34595.4|34454.4|34590.5|34449.5|21
1625690510000|2021-07-07 20:41:50|34590.2|34449.2|34590|34449|34590.2|34449.2|34588.7|34447.7|5
1625690520000|2021-07-07 20:42:00|34589.6|34448.6|34588.8|34447.8|34589.6|34448.6|34588.3|34447.3|8
1625690530000|2021-07-07 20:42:10|34589|34448|34589.2|34448.2|34589.4|34448.4|34588.1|34447.1|12
1625690540000|2021-07-07 20:42:20|34590.4|34449.4|34585.3|34444.3|34590.4|34449.4|34584.5|34443.5|17
1625690550000|2021-07-07 20:42:30|34585.1|34444.1|34589.6|34448.6|34590.9|34449.9|34584.2|34443.2|17
1625690560000|2021-07-07 20:42:40|34590.3|34449.3|34590|34449|34590.6|34449.6|34589.4|34448.4|19
1625690570000|2021-07-07 20:42:50|34590.3|34449.3|34599.1|34458.1|34599.1|34458.1|34590.3|34449.3|13
1625690580000|2021-07-07 20:43:00|34598.7|34457.7|34597.8|34456.8|34599.6|34458.6|34597.4|34456.4|13
1625690590000|2021-07-07 20:43:10|34598|34457|34598.1|34457.1|34598.8|34457.8|34597.3|34456.3|11
1625690600000|2021-07-07 20:43:20|34598.4|34457.4|34603.7|34462.7|34604.1|34463.1|34598.2|34457.2|21
1625690610000|2021-07-07 20:43:30|34600.8|34459.8|34602.3|34461.3|34603.8|34462.8|34600.4|34459.4|17
1625690620000|2021-07-07 20:43:40|34602.4|34461.4|34602.7|34461.7|34603.6|34462.6|34601.7|34460.7|13
1625690630000|2021-07-07 20:43:50|34602.2|34461.2|34602.5|34461.5|34602.9|34461.9|34602.2|34461.2|7
1625690640000|2021-07-07 20:44:00|34602.4|34461.4|34601.9|34460.9|34602.4|34461.4|34601.9|34460.9|13
1625690650000|2021-07-07 20:44:10|34601.8|34460.8|34599.7|34458.7|34602.2|34461.2|34599.7|34458.7|29
1625690660000|2021-07-07 20:44:20|34600|34459|34571.1|34430.1|34602|34461|34570.5|34429.5|22
1625690670000|2021-07-07 20:44:30|34571|34430|34570.7|34429.7|34571.7|34430.7|34570.7|34429.7|5
1625690680000|2021-07-07 20:44:40|34570.5|34429.5|34571|34430|34572|34431|34570.2|34429.2|13
1625690690000|2021-07-07 20:44:50|34571.1|34430.1|34571.2|34430.2|34572.4|34431.4|34571|34430|20
1625690700000|2021-07-07 20:45:00|34571.1|34430.1|34570.2|34429.2|34571.3|34430.3|34570.2|34429.2|7
1625690710000|2021-07-07 20:45:10|34570.3|34429.3|34570.3|34429.3|34570.3|34429.3|34570.3|34429.3|1
1625690720000|2021-07-07 20:45:20|34570.2|34429.2|34568.2|34427.2|34570.2|34429.2|34568.2|34427.2|2
1625690730000|2021-07-07 20:45:30|34567.9|34426.9|34566.3|34425.3|34570.5|34429.5|34566.3|34425.3|6
1625690740000|2021-07-07 20:45:40|34565.5|34424.5|34565.7|34424.7|34566.8|34425.8|34565.5|34424.5|8
1625690750000|2021-07-07 20:45:50|34565.6|34424.6|34565.5|34424.5|34566.6|34425.6|34565.5|34424.5|9
1625690760000|2021-07-07 20:46:00|34566.6|34425.6|34572.9|34431.9|34573.5|34432.5|34566.6|34425.6|16
1625690770000|2021-07-07 20:46:10|34573.5|34432.5|34574.7|34433.7|34574.7|34433.7|34573.5|34432.5|5
1625690780000|2021-07-07 20:46:20|34575.1|34434.1|34592.8|34451.8|34593.4|34452.4|34574.7|34433.7|18
1625690790000|2021-07-07 20:46:30|34592.2|34451.2|34596.8|34455.8|34598.9|34457.9|34591.4|34450.4|23
1625690800000|2021-07-07 20:46:40|34596.4|34455.4|34598.1|34457.1|34598.7|34457.7|34595.7|34454.7|15
1625690810000|2021-07-07 20:46:50|34599.2|34458.2|34596.9|34455.9|34599.7|34458.7|34596.9|34455.9|8
1625690820000|2021-07-07 20:47:00|34598.6|34457.6|34595.8|34454.8|34598.6|34457.6|34595.8|34454.8|6
1625690830000|2021-07-07 20:47:10|34596.4|34455.4|34595.6|34454.6|34597.5|34456.5|34595.3|34454.3|9
1625690840000|2021-07-07 20:47:20|34595.7|34454.7|34595.7|34454.7|34595.7|34454.7|34595.6|34454.6|3
1625690850000|2021-07-07 20:47:30|34594.6|34453.6|34594.8|34453.8|34594.8|34453.8|34593.3|34452.3|8
1625690860000|2021-07-07 20:47:40|34595.1|34454.1|34607.4|34466.4|34610.4|34469.4|34595.1|34454.1|13
1625690870000|2021-07-07 20:47:50|34611.2|34470.2|34613.5|34472.5|34613.7|34472.7|34611.2|34470.2|16
1625690880000|2021-07-07 20:48:00|34612.6|34471.6|34625.8|34484.8|34625.8|34484.8|34612.6|34471.6|19
1625690890000|2021-07-07 20:48:10|34626.9|34485.9|34632.4|34491.4|34632.4|34491.4|34625.5|34484.5|14
1625690900000|2021-07-07 20:48:20|34632.6|34491.6|34629.8|34488.8|34650|34509|34610.6|34469.6|20
1625690910000|2021-07-07 20:48:30|34642|34501|34647.8|34506.8|34648.5|34507.5|34640.4|34499.4|20
1625690920000|2021-07-07 20:48:40|34647.5|34506.5|34648.6|34507.6|34651.3|34510.3|34647.5|34506.5|12
1625690930000|2021-07-07 20:48:50|34650.8|34509.8|34650.8|34509.8|34650.8|34509.8|34650.8|34509.8|1
1625690940000|2021-07-07 20:49:00|34651.5|34510.5|34651.4|34510.4|34651.5|34510.5|34650.8|34509.8|9
1625690950000|2021-07-07 20:49:10|34651.5|34510.5|34647|34506|34651.5|34510.5|34647|34506|9
1625690960000|2021-07-07 20:49:20|34646.2|34505.2|34642.8|34501.8|34646.2|34505.2|34642.4|34501.4|9
1625690970000|2021-07-07 20:49:30|34642.4|34501.4|34647.3|34506.3|34649.1|34508.1|34642.4|34501.4|15
1625690980000|2021-07-07 20:49:40|34646.4|34505.4|34645.9|34504.9|34646.6|34505.6|34645.3|34504.3|13
1625690990000|2021-07-07 20:49:50|34645.7|34504.7|34645.5|34504.5|34647.9|34506.9|34645.1|34504.1|17
1625691000000|2021-07-07 20:50:00|34645.3|34504.3|34645.3|34504.3|34646.1|34505.1|34645.2|34504.2|5
1625691010000|2021-07-07 20:50:10|34644|34503|34642.5|34501.5|34647.9|34506.9|34641|34500|23
1625691020000|2021-07-07 20:50:20|34642.2|34501.2|34642.8|34501.8|34643.6|34502.6|34641.2|34500.2|23
1625691030000|2021-07-07 20:50:30|34642.7|34501.7|34631.8|34490.8|34642.7|34501.7|34631.8|34490.8|15
1625691040000|2021-07-07 20:50:40|34631.9|34490.9|34633|34492|34635.8|34494.8|34631.6|34490.6|26
1625691050000|2021-07-07 20:50:50|34633.2|34492.2|34634.3|34493.3|34634.5|34493.5|34632.1|34491.1|25
1625691060000|2021-07-07 20:51:00|34634.1|34493.1|34637.9|34496.9|34642.5|34501.5|34633.8|34492.8|27
1625691070000|2021-07-07 20:51:10|34638.1|34497.1|34647.9|34506.9|34649.4|34508.4|34637.2|34496.2|19
1625691080000|2021-07-07 20:51:20|34648.2|34507.2|34648.2|34507.2|34649.5|34508.5|34646.7|34505.7|21
1625691090000|2021-07-07 20:51:30|34647.9|34506.9|34642.6|34501.6|34648.6|34507.6|34642.6|34501.6|25
1625691100000|2021-07-07 20:51:40|34643.5|34502.5|34645.2|34504.2|34646.3|34505.3|34642.6|34501.6|32
1625691110000|2021-07-07 20:51:50|34644.1|34503.1|34647.8|34506.8|34648.8|34507.8|34643.4|34502.4|30
1625691120000|2021-07-07 20:52:00|34648|34507|34648.2|34507.2|34650.1|34509.1|34646.5|34505.5|31
1625691130000|2021-07-07 20:52:10|34649.4|34508.4|34648|34507|34649.6|34508.6|34647.1|34506.1|21
1625691140000|2021-07-07 20:52:20|34648.2|34507.2|34647.1|34506.1|34650.9|34509.9|34646.8|34505.8|26
1625691150000|2021-07-07 20:52:30|34647|34506|34646.5|34505.5|34647.4|34506.4|34646.5|34505.5|9
1625691160000|2021-07-07 20:52:40|34645.9|34504.9|34644.2|34503.2|34645.9|34504.9|34643.6|34502.6|13
1625691170000|2021-07-07 20:52:50|34644|34503|34643.6|34502.6|34644.3|34503.3|34642.6|34501.6|11
1625691180000|2021-07-07 20:53:00|34643.5|34502.5|34643.3|34502.3|34644.6|34503.6|34642.7|34501.7|18
1625691190000|2021-07-07 20:53:10|34643.2|34502.2|34641.3|34500.3|34643.3|34502.3|34641.3|34500.3|12
1625691200000|2021-07-07 20:53:20|34643|34502|34638.8|34497.8|34645.2|34504.2|34638.8|34497.8|21
1625691210000|2021-07-07 20:53:30|34639.4|34498.4|34641.6|34500.6|34642.9|34501.9|34639.4|34498.4|13
1625691220000|2021-07-07 20:53:40|34642.9|34501.9|34640.8|34499.8|34642.9|34501.9|34640.4|34499.4|22
1625691230000|2021-07-07 20:53:50|34641.2|34500.2|34642.6|34501.6|34642.6|34501.6|34640.2|34499.2|8
1625691240000|2021-07-07 20:54:00|34642.5|34501.5|34642.5|34501.5|34642.6|34501.6|34642.2|34501.2|20
1625691250000|2021-07-07 20:54:10|34642.6|34501.6|34642.4|34501.4|34642.6|34501.6|34642.2|34501.2|14
1625691260000|2021-07-07 20:54:20|34642.3|34501.3|34643.2|34502.2|34644.2|34503.2|34642.3|34501.3|11
1625691270000|2021-07-07 20:54:30|34643.3|34502.3|34645.2|34504.2|34645.2|34504.2|34642.3|34501.3|23
1625691280000|2021-07-07 20:54:40|34643.8|34502.8|34643.7|34502.7|34644.4|34503.4|34643.3|34502.3|11
1625691290000|2021-07-07 20:54:50|34643.4|34502.4|34644.4|34503.4|34644.4|34503.4|34643.4|34502.4|14
1625691300000|2021-07-07 20:55:00|34642.2|34501.2|34642.2|34501.2|34644.4|34503.4|34642.2|34501.2|13
1625691310000|2021-07-07 20:55:10|34642.4|34501.4|34642.4|34501.4|34642.4|34501.4|34642.4|34501.4|1
1625691320000|2021-07-07 20:55:20|34634.3|34493.3|34622.6|34481.6|34634.3|34493.3|34616.7|34475.7|13
1625691330000|2021-07-07 20:55:30|34622.7|34481.7|34619.9|34478.9|34622.9|34481.9|34615.5|34474.5|20
1625691340000|2021-07-07 20:55:40|34619|34478|34624.7|34483.7|34624.7|34483.7|34616.4|34475.4|8
1625691350000|2021-07-07 20:55:50|34629.6|34488.6|34630.2|34489.2|34631.8|34490.8|34620.4|34479.4|31
1625691360000|2021-07-07 20:56:00|34632.4|34491.4|34631.7|34490.7|34632.4|34491.4|34624.2|34483.2|15
1625691370000|2021-07-07 20:56:10|34627.2|34486.2|34624.8|34483.8|34630.6|34489.6|34623.7|34482.7|26
1625691380000|2021-07-07 20:56:20|34626.9|34485.9|34626.3|34485.3|34628.5|34487.5|34623.3|34482.3|32
1625691390000|2021-07-07 20:56:30|34626.7|34485.7|34625.5|34484.5|34627.9|34486.9|34625.1|34484.1|29
1625691400000|2021-07-07 20:56:40|34625.7|34484.7|34627|34486|34629|34488|34625.5|34484.5|19
1625691410000|2021-07-07 20:56:50|34627.1|34486.1|34623.5|34482.5|34627.3|34486.3|34623.4|34482.4|23
1625691420000|2021-07-07 20:57:00|34623.6|34482.6|34622.7|34481.7|34623.6|34482.6|34622.1|34481.1|14
1625691430000|2021-07-07 20:57:10|34622.3|34481.3|34617.4|34476.4|34622.3|34481.3|34617.4|34476.4|4
1625691440000|2021-07-07 20:57:20|34616.1|34475.1|34616.4|34475.4|34616.5|34475.5|34613.8|34472.8|6
1625691450000|2021-07-07 20:57:30|34610.2|34469.2|34606.3|34465.3|34610.2|34469.2|34603.5|34462.5|11
1625691460000|2021-07-07 20:57:40|34603.2|34462.2|34606.5|34465.5|34606.7|34465.7|34603.2|34462.2|15
1625691470000|2021-07-07 20:57:50|34605|34464|34602.7|34461.7|34607.3|34466.3|34601.6|34460.6|14
1625691480000|2021-07-07 20:58:00|34603.8|34462.8|34603.2|34462.2|34604.1|34463.1|34601.5|34460.5|12
1625691490000|2021-07-07 20:58:10|34601.4|34460.4|34602.7|34461.7|34602.7|34461.7|34601.4|34460.4|4
1625691500000|2021-07-07 20:58:20|34602.1|34461.1|34602.2|34461.2|34604.2|34463.2|34601.9|34460.9|22
1625691510000|2021-07-07 20:58:30|34603.5|34462.5|34602.8|34461.8|34603.5|34462.5|34601.7|34460.7|19
1625691520000|2021-07-07 20:58:40|34602.4|34461.4|34602.4|34461.4|34602.8|34461.8|34602.4|34461.4|3
1625691530000|2021-07-07 20:58:50|34602.7|34461.7|34611.8|34470.8|34611.8|34470.8|34602.7|34461.7|9
1625691540000|2021-07-07 20:59:00|34611.7|34470.7|34602.6|34461.6|34611.7|34470.7|34602.6|34461.6|18
1625691550000|2021-07-07 20:59:10|34603.7|34462.7|34604|34463|34604|34463|34603.7|34462.7|2
1625691560000|2021-07-07 20:59:20|34605.3|34464.3|34604|34463|34605.3|34464.3|34604|34463|2
1625691570000|2021-07-07 20:59:30|34607.6|34466.6|34608|34467|34608.4|34467.4|34606.2|34465.2|17
1625691580000|2021-07-07 20:59:40|34608.2|34467.2|34608.6|34467.6|34608.6|34467.6|34607.4|34466.4|16
1625691590000|2021-07-07 20:59:50|34611.1|34470.1|34610.7|34469.7|34611.3|34470.3|34610.7|34469.7|5
1625691600000|2021-07-07 21:00:00|34608.9|34467.9|34599|34458|34608.9|34467.9|34599|34458|21
1625691610000|2021-07-07 21:00:10|34598.9|34457.9|34599.6|34458.6|34599.8|34458.8|34598.9|34457.9|4
1625691620000|2021-07-07 21:00:20|34600|34459|34600|34459|34600|34459|34600|34459|1
1625691630000|2021-07-07 21:00:30|34600.9|34459.9|34601.5|34460.5|34601.6|34460.6|34600.2|34459.2|6
1625691640000|2021-07-07 21:00:40|34601.7|34460.7|34601.6|34460.6|34602.2|34461.2|34601.5|34460.5|6
1625691650000|2021-07-07 21:00:50|34601.5|34460.5|34596.2|34455.2|34604.8|34463.8|34595.3|34454.3|25
1625691660000|2021-07-07 21:01:00|34596.3|34455.3|34591.6|34450.6|34596.4|34455.4|34590.6|34449.6|23
1625691670000|2021-07-07 21:01:10|34591.8|34450.8|34590.1|34449.1|34592.5|34451.5|34590.1|34449.1|13
1625691680000|2021-07-07 21:01:20|34590.7|34449.7|34589.5|34448.5|34591.2|34450.2|34588.7|34447.7|17
1625691690000|2021-07-07 21:01:30|34589.6|34448.6|34590.5|34449.5|34590.9|34449.9|34589.6|34448.6|13
1625691700000|2021-07-07 21:01:40|34590.6|34449.6|34591.3|34450.3|34591.3|34450.3|34590.5|34449.5|9
1625691710000|2021-07-07 21:01:50|34590.9|34449.9|34590.7|34449.7|34591|34450|34590.1|34449.1|10
1625691720000|2021-07-07 21:02:00|34591|34450|34590.9|34449.9|34594.6|34453.6|34590.6|34449.6|11
1625691730000|2021-07-07 21:02:10|34590.7|34449.7|34592.5|34451.5|34593.4|34452.4|34590.6|34449.6|19
1625691740000|2021-07-07 21:02:20|34592.2|34451.2|34592.1|34451.1|34592.6|34451.6|34591.8|34450.8|14
1625691750000|2021-07-07 21:02:30|34592.6|34451.6|34592.2|34451.2|34592.6|34451.6|34592.1|34451.1|10
1625691760000|2021-07-07 21:02:40|34592.5|34451.5|34591.7|34450.7|34592.5|34451.5|34591.6|34450.6|10
1625691770000|2021-07-07 21:02:50|34592|34451|34591.8|34450.8|34592.1|34451.1|34591.6|34450.6|9
1625691780000|2021-07-07 21:03:00|34592|34451|34591.8|34450.8|34592.4|34451.4|34591.6|34450.6|10
1625691790000|2021-07-07 21:03:10|34591.9|34450.9|34591.8|34450.8|34592.1|34451.1|34591.7|34450.7|5
1625691800000|2021-07-07 21:03:20|34591.9|34450.9|34591.8|34450.8|34591.9|34450.9|34591.8|34450.8|2
1625691810000|2021-07-07 21:03:30|34591.7|34450.7|34593.8|34452.8|34593.8|34452.8|34591.7|34450.7|4
1625691820000|2021-07-07 21:03:40|34593.9|34452.9|34593.2|34452.2|34594.2|34453.2|34593.2|34452.2|15
1625691830000|2021-07-07 21:03:50|34593.1|34452.1|34593.3|34452.3|34594.2|34453.2|34592|34451|16
1625691840000|2021-07-07 21:04:00|34593.4|34452.4|34593.5|34452.5|34593.7|34452.7|34593.3|34452.3|11
1625691850000|2021-07-07 21:04:10|34593.8|34452.8|34594.5|34453.5|34594.7|34453.7|34593.6|34452.6|17
1625691860000|2021-07-07 21:04:20|34594.4|34453.4|34593|34452|34594.4|34453.4|34592.6|34451.6|22
1625691870000|2021-07-07 21:04:30|34593.1|34452.1|34593|34452|34594|34453|34592.7|34451.7|9
1625691880000|2021-07-07 21:04:40|34592.7|34451.7|34581.5|34440.5|34592.7|34451.7|34579.9|34438.9|21
1625691890000|2021-07-07 21:04:50|34581.7|34440.7|34579.8|34438.8|34582.4|34441.4|34579.2|34438.2|22
1625691900000|2021-07-07 21:05:00|34579.1|34438.1|34577.6|34436.6|34579.5|34438.5|34577.6|34436.6|10
1625691910000|2021-07-07 21:05:10|34577.8|34436.8|34577.4|34436.4|34578.1|34437.1|34574|34433|12
1625691920000|2021-07-07 21:05:20|34577.7|34436.7|34577.8|34436.8|34578.5|34437.5|34575.7|34434.7|10
1625691930000|2021-07-07 21:05:30|34578.2|34437.2|34575.4|34434.4|34578.5|34437.5|34575.1|34434.1|6
1625691940000|2021-07-07 21:05:40|34576.1|34435.1|34575.4|34434.4|34576.1|34435.1|34573.1|34432.1|19
1625691950000|2021-07-07 21:05:50|34575.1|34434.1|34577|34436|34577.1|34436.1|34574.8|34433.8|9
1625691960000|2021-07-07 21:06:00|34574.8|34433.8|34577|34436|34577.4|34436.4|34574.8|34433.8|8
1625691970000|2021-07-07 21:06:10|34576.7|34435.7|34577.3|34436.3|34578|34437|34575.4|34434.4|9
1625691980000|2021-07-07 21:06:20|34577.2|34436.2|34577|34436|34577.3|34436.3|34574.8|34433.8|7
1625691990000|2021-07-07 21:06:30|34577.1|34436.1|34577.1|34436.1|34577.1|34436.1|34577.1|34436.1|1
1625692000000|2021-07-07 21:06:40|34577|34436|34577|34436|34577|34436|34576.5|34435.5|3
1625692010000|2021-07-07 21:06:50|34576.9|34435.9|34575.7|34434.7|34576.9|34435.9|34575.7|34434.7|2
1625692020000|2021-07-07 21:07:00|34576.3|34435.3|34574.1|34433.1|34576.3|34435.3|34570.5|34429.5|8
1625692030000|2021-07-07 21:07:10|34574|34433|34578.3|34437.3|34579.3|34438.3|34574|34433|9
1625692040000|2021-07-07 21:07:20|34578.2|34437.2|34582.2|34441.2|34582.2|34441.2|34578.2|34437.2|12
1625692050000|2021-07-07 21:07:30|34581.3|34440.3|34582.7|34441.7|34583.7|34442.7|34581.3|34440.3|18
1625692060000|2021-07-07 21:07:40|34583|34442|34583.9|34442.9|34585|34444|34583|34442|9
1625692070000|2021-07-07 21:07:50|34583.7|34442.7|34583.7|34442.7|34583.7|34442.7|34583.7|34442.7|1
1625692080000|2021-07-07 21:08:00|34582.5|34441.5|34584.4|34443.4|34584.4|34443.4|34581|34440|8
1625692090000|2021-07-07 21:08:10|34584.7|34443.7|34594.1|34453.1|34595.3|34454.3|34584.7|34443.7|18
1625692100000|2021-07-07 21:08:20|34596.7|34455.7|34608.6|34467.6|34608.6|34467.6|34596.5|34455.5|25
1625692110000|2021-07-07 21:08:30|34608.4|34467.4|34607.9|34466.9|34608.7|34467.7|34606.5|34465.5|18
1625692120000|2021-07-07 21:08:40|34607.3|34466.3|34606.5|34465.5|34607.3|34466.3|34606.2|34465.2|3
1625692130000|2021-07-07 21:08:50|34606.3|34465.3|34606.3|34465.3|34606.3|34465.3|34606.3|34465.3|1
1625692140000|2021-07-07 21:09:00|34605.9|34464.9|34602.6|34461.6|34610.1|34469.1|34602.6|34461.6|4
1625692150000|2021-07-07 21:09:10|34610.1|34469.1|34602.6|34461.6|34610.1|34469.1|34602.6|34461.6|2
1625692170000|2021-07-07 21:09:30|34604.9|34463.9|34604.9|34463.9|34604.9|34463.9|34603.6|34462.6|3
1625692190000|2021-07-07 21:09:50|34605.3|34464.3|34605.1|34464.1|34605.3|34464.3|34601|34460|7
1625692210000|2021-07-07 21:10:10|34605|34464|34594.6|34453.6|34605|34464|34594.6|34453.6|3
1625692220000|2021-07-07 21:10:20|34596.7|34455.7|34592.2|34451.2|34596.7|34455.7|34592.2|34451.2|4
1625692230000|2021-07-07 21:10:30|34592.8|34451.8|34594.3|34453.3|34594.6|34453.6|34592.8|34451.8|7
1625692240000|2021-07-07 21:10:40|34594.5|34453.5|34594.3|34453.3|34594.5|34453.5|34594.3|34453.3|13
1625692260000|2021-07-07 21:11:00|34594|34453|34593.9|34452.9|34594.6|34453.6|34593.5|34452.5|4
1625692270000|2021-07-07 21:11:10|34589.6|34448.6|34592.9|34451.9|34594.2|34453.2|34587.8|34446.8|14
1625692280000|2021-07-07 21:11:20|34585.6|34444.6|34588.1|34447.1|34588.1|34447.1|34584.7|34443.7|4
1625692290000|2021-07-07 21:11:30|34584.9|34443.9|34581.8|34440.8|34586.7|34445.7|34581.8|34440.8|9
1625692300000|2021-07-07 21:11:40|34582.7|34441.7|34581.9|34440.9|34582.7|34441.7|34581.9|34440.9|5
1625692310000|2021-07-07 21:11:50|34582|34441|34582.1|34441.1|34585.1|34444.1|34580.6|34439.6|15
1625692330000|2021-07-07 21:12:10|34582|34441|34581.2|34440.2|34582|34441|34581.2|34440.2|2
1625692350000|2021-07-07 21:12:30|34577|34436|34577|34436|34577|34436|34577|34436|1
1625692360000|2021-07-07 21:12:40|34581.2|34440.2|34571.3|34430.3|34581.2|34440.2|34571.3|34430.3|3
1625692380000|2021-07-07 21:13:00|34575.9|34434.9|34575.9|34434.9|34575.9|34434.9|34575.9|34434.9|1
1625692390000|2021-07-07 21:13:10|34576.4|34435.4|34578.7|34437.7|34578.7|34437.7|34576.4|34435.4|6
1625692400000|2021-07-07 21:13:20|34580.4|34439.4|34581.5|34440.5|34581.5|34440.5|34579.3|34438.3|6
1625692410000|2021-07-07 21:13:30|34581.7|34440.7|34584.5|34443.5|34584.5|34443.5|34581.7|34440.7|4
1625692420000|2021-07-07 21:13:40|34585.2|34444.2|34590.8|34449.8|34590.8|34449.8|34585.2|34444.2|8
1625692430000|2021-07-07 21:13:50|34590.6|34449.6|34591|34450|34591.9|34450.9|34590.6|34449.6|8
1625692440000|2021-07-07 21:14:00|34590.9|34449.9|34586.7|34445.7|34590.9|34449.9|34584|34443|10
1625692450000|2021-07-07 21:14:10|34584.1|34443.1|34583.5|34442.5|34585.1|34444.1|34582.2|34441.2|28
1625692460000|2021-07-07 21:14:20|34584.4|34443.4|34580.6|34439.6|34585.7|34444.7|34580.6|34439.6|16
1625692470000|2021-07-07 21:14:30|34581|34440|34584.9|34443.9|34585.8|34444.8|34580.7|34439.7|20
1625692480000|2021-07-07 21:14:40|34582.7|34441.7|34580|34439|34585.9|34444.9|34579.3|34438.3|18
1625692490000|2021-07-07 21:14:50|34579.5|34438.5|34587|34446|34587|34446|34579.4|34438.4|15
1625692500000|2021-07-07 21:15:00|34587.1|34446.1|34583.3|34442.3|34587.1|34446.1|34582.9|34441.9|21
1625692510000|2021-07-07 21:15:10|34583.2|34442.2|34582.5|34441.5|34583.6|34442.6|34582.5|34441.5|13
1625692520000|2021-07-07 21:15:20|34582.1|34441.1|34584.4|34443.4|34585.8|34444.8|34581.8|34440.8|14
1625692530000|2021-07-07 21:15:30|34583.6|34442.6|34584.9|34443.9|34584.9|34443.9|34579.7|34438.7|9
1625692540000|2021-07-07 21:15:40|34584.8|34443.8|34585.3|34444.3|34585.3|34444.3|34584.8|34443.8|4
1625692560000|2021-07-07 21:16:00|34584.8|34443.8|34584.8|34443.8|34584.8|34443.8|34584.8|34443.8|1
1625692570000|2021-07-07 21:16:10|34585.3|34444.3|34586.5|34445.5|34586.5|34445.5|34585.3|34444.3|7
1625692580000|2021-07-07 21:16:20|34586.1|34445.1|34586.3|34445.3|34587.1|34446.1|34586.1|34445.1|17
1625692590000|2021-07-07 21:16:30|34586.7|34445.7|34585|34444|34586.7|34445.7|34585|34444|10
1625692600000|2021-07-07 21:16:40|34585.4|34444.4|34583.2|34442.2|34585.4|34444.4|34583.2|34442.2|24
1625692610000|2021-07-07 21:16:50|34582.8|34441.8|34579.1|34438.1|34582.8|34441.8|34579.1|34438.1|16
1625692620000|2021-07-07 21:17:00|34578.9|34437.9|34572.9|34431.9|34578.9|34437.9|34572.9|34431.9|9
1625692630000|2021-07-07 21:17:10|34572.8|34431.8|34573.1|34432.1|34573.1|34432.1|34572.8|34431.8|12
1625692640000|2021-07-07 21:17:20|34573.3|34432.3|34571.8|34430.8|34573.3|34432.3|34570.3|34429.3|14
1625692650000|2021-07-07 21:17:30|34571.6|34430.6|34539.5|34398.5|34571.6|34430.6|34538.7|34397.7|23
1625692660000|2021-07-07 21:17:40|34540.1|34399.1|34546.6|34405.6|34546.6|34405.6|34539.5|34398.5|7
1625692670000|2021-07-07 21:17:50|34549.2|34408.2|34546.9|34405.9|34549.2|34408.2|34543.2|34402.2|19
1625692680000|2021-07-07 21:18:00|34547.1|34406.1|34549.4|34408.4|34549.4|34408.4|34547.1|34406.1|12
1625692690000|2021-07-07 21:18:10|34552.2|34411.2|34547.8|34406.8|34553.4|34412.4|34547.7|34406.7|12
1625692700000|2021-07-07 21:18:20|34548|34407|34548.2|34407.2|34548.5|34407.5|34547.1|34406.1|10
1625692710000|2021-07-07 21:18:30|34548|34407|34548.2|34407.2|34548.7|34407.7|34547.1|34406.1|9
1625692720000|2021-07-07 21:18:40|34548.6|34407.6|34555.7|34414.7|34555.7|34414.7|34547.4|34406.4|16
1625692730000|2021-07-07 21:18:50|34557.1|34416.1|34562.3|34421.3|34564.7|34423.7|34557.1|34416.1|24
1625692740000|2021-07-07 21:19:00|34564.8|34423.8|34564.4|34423.4|34565.3|34424.3|34564.3|34423.3|9
1625692750000|2021-07-07 21:19:10|34563.9|34422.9|34566.4|34425.4|34566.7|34425.7|34563.9|34422.9|15
1625692760000|2021-07-07 21:19:20|34566.5|34425.5|34567.4|34426.4|34567.4|34426.4|34566.4|34425.4|11
1625692770000|2021-07-07 21:19:30|34567.6|34426.6|34574.9|34433.9|34574.9|34433.9|34567.4|34426.4|16
1625692780000|2021-07-07 21:19:40|34575.5|34434.5|34582|34441|34587.4|34446.4|34574.9|34433.9|26
1625692790000|2021-07-07 21:19:50|34583|34442|34590.6|34449.6|34593.5|34452.5|34582.7|34441.7|22
1625692800000|2021-07-07 21:20:00|34589.1|34448.1|34587|34446|34590.5|34449.5|34585|34444|20
1625692810000|2021-07-07 21:20:10|34587.1|34446.1|34587.9|34446.9|34588.1|34447.1|34587.1|34446.1|10
1625692820000|2021-07-07 21:20:20|34587.7|34446.7|34587.8|34446.8|34588.7|34447.7|34586.4|34445.4|23
1625692830000|2021-07-07 21:20:30|34586.4|34445.4|34588.4|34447.4|34588.4|34447.4|34586.4|34445.4|12
1625692840000|2021-07-07 21:20:40|34588.2|34447.2|34588.5|34447.5|34589.7|34448.7|34586.5|34445.5|18
1625692850000|2021-07-07 21:20:50|34583.1|34442.1|34548.3|34407.3|34583.1|34442.1|34544|34403|30
1625692860000|2021-07-07 21:21:00|34548|34407|34521.4|34380.4|34548|34407|34520.6|34379.6|37
1625692870000|2021-07-07 21:21:10|34519|34378|34364.5|34223.5|34519|34378|34364.5|34223.5|39
1625692880000|2021-07-07 21:21:20|34361.7|34220.7|34283.9|34142.9|34361.9|34220.9|34256.9|34115.9|38
1625692890000|2021-07-07 21:21:30|34286.2|34145.2|34308.1|34167.1|34308.1|34167.1|34284.2|34143.2|36
1625692900000|2021-07-07 21:21:40|34306.8|34165.8|34336.5|34195.5|34336.5|34195.5|34306.8|34165.8|38
1625692910000|2021-07-07 21:21:50|34335.7|34194.7|34358.4|34217.4|34358.4|34217.4|34329.3|34188.3|38
1625692920000|2021-07-07 21:22:00|34358.5|34217.5|34354.8|34213.8|34369.7|34228.7|34353.6|34212.6|37
1625692930000|2021-07-07 21:22:10|34354.3|34213.3|34381.8|34240.8|34381.8|34240.8|34354.3|34213.3|38
1625692940000|2021-07-07 21:22:20|34377.9|34236.9|34389.4|34248.4|34390|34249|34370.4|34229.4|33
1625692950000|2021-07-07 21:22:30|34389.5|34248.5|34395.4|34254.4|34395.4|34254.4|34387.3|34246.3|33
1625692960000|2021-07-07 21:22:40|34395.6|34254.6|34402|34261|34403|34262|34393.7|34252.7|28
1625692970000|2021-07-07 21:22:50|34399.6|34258.6|34398.9|34257.9|34405.1|34264.1|34398.9|34257.9|25
1625692980000|2021-07-07 21:23:00|34398.7|34257.7|34403.4|34262.4|34403.5|34262.5|34397.6|34256.6|31
1625692990000|2021-07-07 21:23:10|34403.7|34262.7|34402.4|34261.4|34404.3|34263.3|34398.7|34257.7|22
1625693000000|2021-07-07 21:23:20|34402.3|34261.3|34405.1|34264.1|34405.1|34264.1|34400.1|34259.1|28
1625693010000|2021-07-07 21:23:30|34405.4|34264.4|34405.2|34264.2|34406.4|34265.4|34403.4|34262.4|26
1625693020000|2021-07-07 21:23:40|34406.1|34265.1|34415.5|34274.5|34416.2|34275.2|34404.9|34263.9|25
1625693030000|2021-07-07 21:23:50|34416.2|34275.2|34417.5|34276.5|34417.6|34276.6|34410.8|34269.8|26
1625693040000|2021-07-07 21:24:00|34417.4|34276.4|34424.1|34283.1|34425.1|34284.1|34414.1|34273.1|32
1625693050000|2021-07-07 21:24:10|34421.5|34280.5|34418.9|34277.9|34422.1|34281.1|34418.9|34277.9|27
1625693060000|2021-07-07 21:24:20|34416.2|34275.2|34374.2|34233.2|34416.2|34275.2|34373.6|34232.6|35
1625693070000|2021-07-07 21:24:30|34370.5|34229.5|34374.9|34233.9|34376.5|34235.5|34352|34211|32
1625693080000|2021-07-07 21:24:40|34376.7|34235.7|34376.8|34235.8|34377.3|34236.3|34371.6|34230.6|24
1625693090000|2021-07-07 21:24:50|34377.3|34236.3|34385.4|34244.4|34385.4|34244.4|34376.3|34235.3|31
1625693100000|2021-07-07 21:25:00|34383.8|34242.8|34395.7|34254.7|34397.2|34256.2|34383.8|34242.8|31
1625693110000|2021-07-07 21:25:10|34395.9|34254.9|34399.7|34258.7|34404.5|34263.5|34395.9|34254.9|32
1625693120000|2021-07-07 21:25:20|34395.8|34254.8|34403.2|34262.2|34403.8|34262.8|34395.8|34254.8|25
1625693130000|2021-07-07 21:25:30|34403.3|34262.3|34405.1|34264.1|34408.3|34267.3|34402.8|34261.8|14
1625693140000|2021-07-07 21:25:40|34405.2|34264.2|34406.8|34265.8|34407.7|34266.7|34404.7|34263.7|15
1625693150000|2021-07-07 21:25:50|34406.3|34265.3|34403.9|34262.9|34409|34268|34403.9|34262.9|7
1625693160000|2021-07-07 21:26:00|34403.3|34262.3|34401.7|34260.7|34405.6|34264.6|34398.4|34257.4|22
1625693170000|2021-07-07 21:26:10|34399|34258|34383|34242|34401.2|34260.2|34382.5|34241.5|38
1625693180000|2021-07-07 21:26:20|34382.9|34241.9|34399.4|34258.4|34400.9|34259.9|34379.6|34238.6|34
1625693190000|2021-07-07 21:26:30|34399.8|34258.8|34400.4|34259.4|34404.5|34263.5|34399.8|34258.8|33
1625693200000|2021-07-07 21:26:40|34399.8|34258.8|34397.8|34256.8|34399.8|34258.8|34394.4|34253.4|32
1625693210000|2021-07-07 21:26:50|34397.9|34256.9|34398.1|34257.1|34398.1|34257.1|34394.8|34253.8|28
1625693220000|2021-07-07 21:27:00|34397.8|34256.8|34388.2|34247.2|34400.3|34259.3|34384.6|34243.6|27
1625693230000|2021-07-07 21:27:10|34385.4|34244.4|34358.4|34217.4|34387.8|34246.8|34358.4|34217.4|25
1625693240000|2021-07-07 21:27:20|34361.2|34220.2|34367.3|34226.3|34367.5|34226.5|34356.3|34215.3|26
1625693250000|2021-07-07 21:27:30|34369.2|34228.2|34379.9|34238.9|34380.7|34239.7|34369.2|34228.2|26
1625693260000|2021-07-07 21:27:40|34378.9|34237.9|34381.9|34240.9|34385.3|34244.3|34378.2|34237.2|24
1625693270000|2021-07-07 21:27:50|34381|34240|34394|34253|34394|34253|34379.8|34238.8|19
1625693280000|2021-07-07 21:28:00|34396|34255|34394.3|34253.3|34396.7|34255.7|34392.4|34251.4|28
1625693290000|2021-07-07 21:28:10|34392.8|34251.8|34398|34257|34398|34257|34392|34251|22
1625693300000|2021-07-07 21:28:20|34397.7|34256.7|34405.7|34264.7|34405.8|34264.8|34395.9|34254.9|28
1625693310000|2021-07-07 21:28:30|34403.5|34262.5|34406.1|34265.1|34406.1|34265.1|34402.8|34261.8|24
1625693320000|2021-07-07 21:28:40|34406.3|34265.3|34408.1|34267.1|34409|34268|34406.2|34265.2|28
1625693330000|2021-07-07 21:28:50|34408|34267|34410.4|34269.4|34411.5|34270.5|34405.2|34264.2|26
1625693340000|2021-07-07 21:29:00|34409.8|34268.8|34412|34271|34413.4|34272.4|34409.8|34268.8|23
1625693350000|2021-07-07 21:29:10|34412.3|34271.3|34408.8|34267.8|34412.3|34271.3|34405.4|34264.4|28
1625693360000|2021-07-07 21:29:20|34408.1|34267.1|34389.6|34248.6|34408.1|34267.1|34389.6|34248.6|31
1625693370000|2021-07-07 21:29:30|34390.4|34249.4|34387.7|34246.7|34390.4|34249.4|34387.5|34246.5|13
1625693380000|2021-07-07 21:29:40|34387.8|34246.8|34388.4|34247.4|34390.3|34249.3|34387.1|34246.1|12
1625693390000|2021-07-07 21:29:50|34387.8|34246.8|34390.9|34249.9|34392.8|34251.8|34387.8|34246.8|16
1625693400000|2021-07-07 21:30:00|34390.8|34249.8|34366.7|34225.7|34390.8|34249.8|34366.4|34225.4|24
1625693410000|2021-07-07 21:30:10|34366.2|34225.2|34360.6|34219.6|34366.2|34225.2|34360.2|34219.2|17
1625693420000|2021-07-07 21:30:20|34360.7|34219.7|34364.5|34223.5|34366.5|34225.5|34360.7|34219.7|30
1625693430000|2021-07-07 21:30:30|34364.7|34223.7|34376.7|34235.7|34376.7|34235.7|34363.6|34222.6|34
1625693440000|2021-07-07 21:30:40|34377.7|34236.7|34380.6|34239.6|34381|34240|34376.2|34235.2|35
1625693450000|2021-07-07 21:30:50|34380.3|34239.3|34382.3|34241.3|34382.9|34241.9|34380.1|34239.1|18
1625693460000|2021-07-07 21:31:00|34382.2|34241.2|34387.3|34246.3|34387.4|34246.4|34382.2|34241.2|20
1625693470000|2021-07-07 21:31:10|34388.4|34247.4|34387.5|34246.5|34388.4|34247.4|34386.9|34245.9|18
1625693480000|2021-07-07 21:31:20|34388.1|34247.1|34386.5|34245.5|34388.3|34247.3|34386.1|34245.1|14
1625693490000|2021-07-07 21:31:30|34386.2|34245.2|34387.6|34246.6|34387.6|34246.6|34386.2|34245.2|12
1625693500000|2021-07-07 21:31:40|34387.7|34246.7|34386.1|34245.1|34387.7|34246.7|34385.7|34244.7|21
1625693510000|2021-07-07 21:31:50|34386.2|34245.2|34385.7|34244.7|34386.6|34245.6|34384.7|34243.7|20
1625693520000|2021-07-07 21:32:00|34385.8|34244.8|34385.4|34244.4|34385.8|34244.8|34384.4|34243.4|20
1625693530000|2021-07-07 21:32:10|34386.1|34245.1|34386.6|34245.6|34386.6|34245.6|34384.6|34243.6|12
1625693540000|2021-07-07 21:32:20|34386.8|34245.8|34387.6|34246.6|34387.8|34246.8|34385.4|34244.4|22
1625693550000|2021-07-07 21:32:30|34386.8|34245.8|34385.6|34244.6|34386.8|34245.8|34385.6|34244.6|11
1625693560000|2021-07-07 21:32:40|34385.4|34244.4|34386.8|34245.8|34386.8|34245.8|34384.5|34243.5|10
1625693570000|2021-07-07 21:32:50|34387|34246|34385.4|34244.4|34387.8|34246.8|34384.7|34243.7|17
1625693580000|2021-07-07 21:33:00|34384.4|34243.4|34385.2|34244.2|34385.5|34244.5|34384.4|34243.4|11
1625693590000|2021-07-07 21:33:10|34385.5|34244.5|34385.7|34244.7|34385.7|34244.7|34385.5|34244.5|4
1625693600000|2021-07-07 21:33:20|34385.8|34244.8|34385.8|34244.8|34385.9|34244.9|34385.7|34244.7|4
1625693610000|2021-07-07 21:33:30|34385.9|34244.9|34387.2|34246.2|34387.3|34246.3|34385.9|34244.9|7
1625693620000|2021-07-07 21:33:40|34386.9|34245.9|34386.4|34245.4|34386.9|34245.9|34385.3|34244.3|9
1625693630000|2021-07-07 21:33:50|34386.5|34245.5|34386.5|34245.5|34386.5|34245.5|34386.4|34245.4|3
1625693640000|2021-07-07 21:34:00|34385.7|34244.7|34383.8|34242.8|34385.9|34244.9|34383.8|34242.8|17
1625693650000|2021-07-07 21:34:10|34384|34243|34384.2|34243.2|34384.3|34243.3|34383.8|34242.8|11
1625693660000|2021-07-07 21:34:20|34383.8|34242.8|34374.5|34233.5|34383.9|34242.9|34374.2|34233.2|28
1625693670000|2021-07-07 21:34:30|34373.7|34232.7|34370.2|34229.2|34373.8|34232.8|34370|34229|25
1625693680000|2021-07-07 21:34:40|34370.1|34229.1|34370.3|34229.3|34370.7|34229.7|34370.1|34229.1|13
1625693690000|2021-07-07 21:34:50|34370.5|34229.5|34370.5|34229.5|34370.9|34229.9|34367.8|34226.8|23
1625693700000|2021-07-07 21:35:00|34368.1|34227.1|34364.7|34223.7|34368.1|34227.1|34363.5|34222.5|29
1625693710000|2021-07-07 21:35:10|34365|34224|34329|34188|34365|34224|34329|34188|24
1625693720000|2021-07-07 21:35:20|34328.5|34187.5|34324.3|34183.3|34330.1|34189.1|34323.5|34182.5|31
1625693730000|2021-07-07 21:35:30|34323.7|34182.7|34306.7|34165.7|34325|34184|34306.7|34165.7|27
1625693740000|2021-07-07 21:35:40|34307.7|34166.7|34288.7|34147.7|34308.1|34167.1|34285.5|34144.5|22
1625693750000|2021-07-07 21:35:50|34285.8|34144.8|34311|34170|34311|34170|34285.8|34144.8|35
1625693760000|2021-07-07 21:36:00|34314.7|34173.7|34316.5|34175.5|34321.2|34180.2|34313.9|34172.9|34
1625693770000|2021-07-07 21:36:10|34316|34175|34317.6|34176.6|34319.2|34178.2|34315.6|34174.6|28
1625693780000|2021-07-07 21:36:20|34317.7|34176.7|34319.2|34178.2|34320.8|34179.8|34317.6|34176.6|29
1625693790000|2021-07-07 21:36:30|34319.1|34178.1|34312.3|34171.3|34319.1|34178.1|34312.3|34171.3|17
1625693800000|2021-07-07 21:36:40|34313.4|34172.4|34313.2|34172.2|34313.4|34172.4|34313.2|34172.2|2
1625693810000|2021-07-07 21:36:50|34313.1|34172.1|34313|34172|34313.1|34172.1|34313|34172|2
1625693820000|2021-07-07 21:37:00|34312.8|34171.8|34299|34158|34313|34172|34299|34158|19
1625693830000|2021-07-07 21:37:10|34298.5|34157.5|34293.2|34152.2|34298.5|34157.5|34293.2|34152.2|27
1625693840000|2021-07-07 21:37:20|34293.3|34152.3|34294.2|34153.2|34295.9|34154.9|34293.2|34152.2|25
1625693850000|2021-07-07 21:37:30|34294.3|34153.3|34296.2|34155.2|34298.8|34157.8|34293.2|34152.2|25
1625693860000|2021-07-07 21:37:40|34295.9|34154.9|34291.3|34150.3|34296.9|34155.9|34289.5|34148.5|25
1625693870000|2021-07-07 21:37:50|34291.6|34150.6|34287.3|34146.3|34291.6|34150.6|34287.3|34146.3|16
1625693880000|2021-07-07 21:38:00|34288.6|34147.6|34288.4|34147.4|34289|34148|34286.4|34145.4|18
1625693890000|2021-07-07 21:38:10|34288.2|34147.2|34288.6|34147.6|34288.8|34147.8|34287.3|34146.3|15
1625693900000|2021-07-07 21:38:20|34295.1|34154.1|34289.8|34148.8|34295.1|34154.1|34288.9|34147.9|18
1625693910000|2021-07-07 21:38:30|34289.4|34148.4|34289.2|34148.2|34289.9|34148.9|34288.6|34147.6|11
1625693920000|2021-07-07 21:38:40|34289.8|34148.8|34287.8|34146.8|34290.1|34149.1|34278.6|34137.6|12
1625693930000|2021-07-07 21:38:50|34282.1|34141.1|34236.5|34095.5|34282.1|34141.1|34236.5|34095.5|25
1625693940000|2021-07-07 21:39:00|34236.1|34095.1|34238.7|34097.7|34238.7|34097.7|34208.3|34067.3|37
1625693950000|2021-07-07 21:39:10|34252|34111|34255.7|34114.7|34266.9|34125.9|34252|34111|35
1625693960000|2021-07-07 21:39:20|34255.1|34114.1|34259.4|34118.4|34262.3|34121.3|34254.4|34113.4|30
1625693970000|2021-07-07 21:39:30|34259.5|34118.5|34264.4|34123.4|34265.3|34124.3|34259.5|34118.5|28
1625693980000|2021-07-07 21:39:40|34263.9|34122.9|34276.3|34135.3|34278.6|34137.6|34263.9|34122.9|24
1625693990000|2021-07-07 21:39:50|34274.8|34133.8|34280.8|34139.8|34281.6|34140.6|34268.9|34127.9|33
1625694000000|2021-07-07 21:40:00|34281.3|34140.3|34263.5|34122.5|34287.5|34146.5|34263.5|34122.5|36
1625694010000|2021-07-07 21:40:10|34262.6|34121.6|34252.7|34111.7|34262.6|34121.6|34251.1|34110.1|35
1625694020000|2021-07-07 21:40:20|34253.1|34112.1|34268.9|34127.9|34269.9|34128.9|34253.1|34112.1|28
1625694030000|2021-07-07 21:40:30|34268.7|34127.7|34267.9|34126.9|34269.4|34128.4|34265.3|34124.3|24
1625694040000|2021-07-07 21:40:40|34268.2|34127.2|34271|34130|34272.7|34131.7|34263.7|34122.7|31
1625694050000|2021-07-07 21:40:50|34271.2|34130.2|34273.3|34132.3|34276.7|34135.7|34268|34127|28
1625694060000|2021-07-07 21:41:00|34274|34133|34254.4|34113.4|34274|34133|34252.6|34111.6|32
1625694070000|2021-07-07 21:41:10|34255.4|34114.4|34231.6|34090.6|34257.5|34116.5|34230.1|34089.1|36
1625694080000|2021-07-07 21:41:20|34231.1|34090.1|34245.3|34104.3|34248.5|34107.5|34231.1|34090.1|34
1625694090000|2021-07-07 21:41:30|34244|34103|34250.3|34109.3|34250.3|34109.3|34241.5|34100.5|34
1625694100000|2021-07-07 21:41:40|34251.3|34110.3|34247.7|34106.7|34252.4|34111.4|34246.7|34105.7|28
1625694110000|2021-07-07 21:41:50|34247|34106|34240.4|34099.4|34249.9|34108.9|34239.1|34098.1|31
1625694120000|2021-07-07 21:42:00|34239.6|34098.6|34239.3|34098.3|34242.6|34101.6|34237.9|34096.9|32
1625694130000|2021-07-07 21:42:10|34239.4|34098.4|34239|34098|34241|34100|34237.5|34096.5|32
1625694140000|2021-07-07 21:42:20|34239.1|34098.1|34248.2|34107.2|34249.9|34108.9|34239.1|34098.1|27
1625694150000|2021-07-07 21:42:30|34247.9|34106.9|34249|34108|34249.1|34108.1|34247.2|34106.2|26
1625694160000|2021-07-07 21:42:40|34249.1|34108.1|34274.7|34133.7|34275.8|34134.8|34249|34108|23
1625694170000|2021-07-07 21:42:50|34275.2|34134.2|34280.4|34139.4|34280.9|34139.9|34275.2|34134.2|24
1625694180000|2021-07-07 21:43:00|34280.9|34139.9|34275.1|34134.1|34280.9|34139.9|34274.7|34133.7|29
1625694190000|2021-07-07 21:43:10|34276.5|34135.5|34279.9|34138.9|34280.3|34139.3|34275.3|34134.3|22
1625694200000|2021-07-07 21:43:20|34279.8|34138.8|34280|34139|34280.6|34139.6|34278.2|34137.2|26
1625694210000|2021-07-07 21:43:30|34280.2|34139.2|34278.2|34137.2|34280.2|34139.2|34273.6|34132.6|23
1625694220000|2021-07-07 21:43:40|34278.5|34137.5|34277.9|34136.9|34279.4|34138.4|34276.1|34135.1|17
1625694230000|2021-07-07 21:43:50|34277.4|34136.4|34278.4|34137.4|34279.5|34138.5|34275.2|34134.2|15
1625694240000|2021-07-07 21:44:00|34278.8|34137.8|34284.6|34143.6|34284.7|34143.7|34276.8|34135.8|31
1625694250000|2021-07-07 21:44:10|34287.6|34146.6|34293.5|34152.5|34293.5|34152.5|34285.5|34144.5|25
1625694260000|2021-07-07 21:44:20|34295|34154|34311.2|34170.2|34312.9|34171.9|34293.7|34152.7|38
1625694270000|2021-07-07 21:44:30|34311.3|34170.3|34293.4|34152.4|34311.3|34170.3|34292|34151|35
1625694280000|2021-07-07 21:44:40|34289.9|34148.9|34255.4|34114.4|34290|34149|34254.8|34113.8|29
1625694290000|2021-07-07 21:44:50|34252.7|34111.7|34241.8|34100.8|34252.8|34111.8|34240.9|34099.9|25
1625694300000|2021-07-07 21:45:00|34242.1|34101.1|34279.3|34138.3|34279.3|34138.3|34242.1|34101.1|28
1625694310000|2021-07-07 21:45:10|34280.3|34139.3|34303.9|34162.9|34305.5|34164.5|34280.3|34139.3|29
1625694320000|2021-07-07 21:45:20|34303.6|34162.6|34282.6|34141.6|34303.6|34162.6|34278.5|34137.5|29
1625694330000|2021-07-07 21:45:30|34282.7|34141.7|34281.7|34140.7|34284.6|34143.6|34276.8|34135.8|34
1625694340000|2021-07-07 21:45:40|34281.9|34140.9|34292.8|34151.8|34293.3|34152.3|34281.4|34140.4|28
1625694350000|2021-07-07 21:45:50|34293.2|34152.2|34304.1|34163.1|34304.9|34163.9|34293.2|34152.2|24
1625694360000|2021-07-07 21:46:00|34304.3|34163.3|34295.4|34154.4|34304.4|34163.4|34295.4|34154.4|15
1625694370000|2021-07-07 21:46:10|34292|34151|34290.6|34149.6|34292|34151|34287|34146|30
1625694380000|2021-07-07 21:46:20|34288.4|34147.4|34315.9|34174.9|34315.9|34174.9|34288.4|34147.4|33
1625694390000|2021-07-07 21:46:30|34316|34175|34298.2|34157.2|34319.9|34178.9|34298.2|34157.2|28
1625694400000|2021-07-07 21:46:40|34299.3|34158.3|34305.3|34164.3|34309.8|34168.8|34299.2|34158.2|31
1625694410000|2021-07-07 21:46:50|34307.5|34166.5|34310.6|34169.6|34310.6|34169.6|34307|34166|15
1625694420000|2021-07-07 21:47:00|34310.3|34169.3|34308.5|34167.5|34310.5|34169.5|34306.9|34165.9|23
1625694430000|2021-07-07 21:47:10|34309.7|34168.7|34308.9|34167.9|34310.6|34169.6|34305.3|34164.3|22
1625694440000|2021-07-07 21:47:20|34309|34168|34312.7|34171.7|34318.6|34177.6|34309|34168|17
1625694450000|2021-07-07 21:47:30|34312.6|34171.6|34314.3|34173.3|34314.3|34173.3|34311.9|34170.9|13
1625694460000|2021-07-07 21:47:40|34315.5|34174.5|34318.2|34177.2|34318.4|34177.4|34315.5|34174.5|20
1625694470000|2021-07-07 21:47:50|34318.4|34177.4|34318.3|34177.3|34321|34180|34318.3|34177.3|12
1625694480000|2021-07-07 21:48:00|34318.7|34177.7|34301.9|34160.9|34318.8|34177.8|34295.6|34154.6|35
1625694490000|2021-07-07 21:48:10|34302|34161|34309.9|34168.9|34310.8|34169.8|34302|34161|28
1625694500000|2021-07-07 21:48:20|34310.3|34169.3|34311.4|34170.4|34312.3|34171.3|34309.3|34168.3|24
1625694510000|2021-07-07 21:48:30|34311.2|34170.2|34311.9|34170.9|34312.7|34171.7|34311.2|34170.2|13
1625694520000|2021-07-07 21:48:40|34312.7|34171.7|34305.2|34164.2|34313|34172|34305.2|34164.2|25
1625694530000|2021-07-07 21:48:50|34304.9|34163.9|34292|34151|34304.9|34163.9|34290.4|34149.4|29
1625694540000|2021-07-07 21:49:00|34291.7|34150.7|34292.4|34151.4|34292.8|34151.8|34291.7|34150.7|13
1625694550000|2021-07-07 21:49:10|34292|34151|34312.5|34171.5|34312.5|34171.5|34291.1|34150.1|22
1625694560000|2021-07-07 21:49:20|34315.1|34174.1|34303|34162|34318.6|34177.6|34303|34162|14
1625694570000|2021-07-07 21:49:30|34302.7|34161.7|34306.3|34165.3|34308.9|34167.9|34301.3|34160.3|30
1625694580000|2021-07-07 21:49:40|34305.8|34164.8|34309|34168|34309|34168|34305|34164|19
1625694590000|2021-07-07 21:49:50|34308.7|34167.7|34308.6|34167.6|34308.9|34167.9|34302.4|34161.4|25
1625694600000|2021-07-07 21:50:00|34308.3|34167.3|34290.2|34149.2|34308.9|34167.9|34290.2|34149.2|20
1625694610000|2021-07-07 21:50:10|34293.6|34152.6|34306.1|34165.1|34307|34166|34292.2|34151.2|18
1625694620000|2021-07-07 21:50:20|34308.2|34167.2|34317.4|34176.4|34317.5|34176.5|34308.2|34167.2|15
1625694630000|2021-07-07 21:50:30|34317.5|34176.5|34317.2|34176.2|34319.4|34178.4|34316.1|34175.1|17
1625694640000|2021-07-07 21:50:40|34315.7|34174.7|34317.6|34176.6|34318.3|34177.3|34311.6|34170.6|31
1625694650000|2021-07-07 21:50:50|34317.5|34176.5|34310.3|34169.3|34318.1|34177.1|34309|34168|29
1625694660000|2021-07-07 21:51:00|34311.2|34170.2|34332.5|34191.5|34337.9|34196.9|34311.2|34170.2|30
1625694670000|2021-07-07 21:51:10|34332.7|34191.7|34328.5|34187.5|34334.8|34193.8|34328.5|34187.5|32
1625694680000|2021-07-07 21:51:20|34328.4|34187.4|34323.9|34182.9|34330.7|34189.7|34323.9|34182.9|29
1625694690000|2021-07-07 21:51:30|34323.8|34182.8|34326.7|34185.7|34326.9|34185.9|34323.8|34182.8|21
1625694700000|2021-07-07 21:51:40|34329|34188|34334.7|34193.7|34334.7|34193.7|34328.7|34187.7|14
1625694710000|2021-07-07 21:51:50|34332.8|34191.8|34334.2|34193.2|34336.8|34195.8|34329.7|34188.7|22
1625694720000|2021-07-07 21:52:00|34334.3|34193.3|34336.4|34195.4|34337.4|34196.4|34330|34189|19
1625694730000|2021-07-07 21:52:10|34334.9|34193.9|34325.5|34184.5|34334.9|34193.9|34325.5|34184.5|28
1625694740000|2021-07-07 21:52:20|34324.8|34183.8|34320.8|34179.8|34324.8|34183.8|34320.4|34179.4|22
1625694750000|2021-07-07 21:52:30|34320.4|34179.4|34320.9|34179.9|34321.5|34180.5|34320.4|34179.4|20
1625694760000|2021-07-07 21:52:40|34323.5|34182.5|34324.2|34183.2|34324.5|34183.5|34321.7|34180.7|10
1625694770000|2021-07-07 21:52:50|34323.8|34182.8|34330.3|34189.3|34330.8|34189.8|34323.8|34182.8|22
1625694780000|2021-07-07 21:53:00|34330.2|34189.2|34326.9|34185.9|34330.2|34189.2|34324.7|34183.7|23
1625694790000|2021-07-07 21:53:10|34330.4|34189.4|34331.1|34190.1|34331.4|34190.4|34330.1|34189.1|24
1625694800000|2021-07-07 21:53:20|34330.6|34189.6|34327.8|34186.8|34331.9|34190.9|34327.4|34186.4|22
1625694810000|2021-07-07 21:53:30|34329.7|34188.7|34339.2|34198.2|34339.8|34198.8|34329.2|34188.2|24
1625694820000|2021-07-07 21:53:40|34340.1|34199.1|34340.8|34199.8|34341.5|34200.5|34340.1|34199.1|11
1625694830000|2021-07-07 21:53:50|34341.1|34200.1|34337.8|34196.8|34343.2|34202.2|34337.8|34196.8|14
1625694840000|2021-07-07 21:54:00|34337.6|34196.6|34328.6|34187.6|34338|34197|34328.6|34187.6|23
1625694850000|2021-07-07 21:54:10|34325.4|34184.4|34326.5|34185.5|34326.5|34185.5|34319.6|34178.6|23
1625694860000|2021-07-07 21:54:20|34330.5|34189.5|34330.1|34189.1|34331.1|34190.1|34327.6|34186.6|19
1625694870000|2021-07-07 21:54:30|34330.2|34189.2|34331|34190|34332.4|34191.4|34328.9|34187.9|16
1625694880000|2021-07-07 21:54:40|34331.2|34190.2|34333.6|34192.6|34334.9|34193.9|34331.2|34190.2|16
1625694890000|2021-07-07 21:54:50|34332.7|34191.7|34341.4|34200.4|34343.7|34202.7|34331.1|34190.1|23
1625694900000|2021-07-07 21:55:00|34342.1|34201.1|34328.7|34187.7|34342.1|34201.1|34327|34186|29
1625694910000|2021-07-07 21:55:10|34329|34188|34329.6|34188.6|34331.7|34190.7|34326.1|34185.1|16
1625694920000|2021-07-07 21:55:20|34329.7|34188.7|34328.6|34187.6|34330|34189|34328.6|34187.6|7
1625694930000|2021-07-07 21:55:30|34328.1|34187.1|34329.2|34188.2|34330.1|34189.1|34328.1|34187.1|25
1625694940000|2021-07-07 21:55:40|34329.7|34188.7|34313.9|34172.9|34329.7|34188.7|34313.9|34172.9|22
1625694950000|2021-07-07 21:55:50|34313.7|34172.7|34314.2|34173.2|34314.2|34173.2|34313.7|34172.7|3
1625694960000|2021-07-07 21:56:00|34319.2|34178.2|34316.9|34175.9|34322.7|34181.7|34316.2|34175.2|31
1625694970000|2021-07-07 21:56:10|34316.5|34175.5|34313|34172|34316.6|34175.6|34312.3|34171.3|23
1625694980000|2021-07-07 21:56:20|34313.2|34172.2|34315.7|34174.7|34316.8|34175.8|34312|34171|23
1625694990000|2021-07-07 21:56:30|34315.6|34174.6|34318.4|34177.4|34318.5|34177.5|34315.6|34174.6|9
1625695000000|2021-07-07 21:56:40|34318.3|34177.3|34314.4|34173.4|34318.3|34177.3|34314.4|34173.4|10
1625695010000|2021-07-07 21:56:50|34312.1|34171.1|34325.2|34184.2|34327.1|34186.1|34309.6|34168.6|19
1625695020000|2021-07-07 21:57:00|34325.3|34184.3|34310.2|34169.2|34326.7|34185.7|34310.2|34169.2|25
1625695030000|2021-07-07 21:57:10|34311.5|34170.5|34310.3|34169.3|34312.3|34171.3|34308.7|34167.7|17
1625695040000|2021-07-07 21:57:20|34309.1|34168.1|34314.8|34173.8|34316|34175|34307.9|34166.9|17
1625695050000|2021-07-07 21:57:30|34307.7|34166.7|34311|34170|34317|34176|34306.8|34165.8|25
1625695060000|2021-07-07 21:57:40|34311.2|34170.2|34313.6|34172.6|34314.7|34173.7|34311.2|34170.2|11
1625695070000|2021-07-07 21:57:50|34313.7|34172.7|34315.9|34174.9|34316.9|34175.9|34313.7|34172.7|9
1625695080000|2021-07-07 21:58:00|34312.9|34171.9|34315.7|34174.7|34315.9|34174.9|34312.8|34171.8|12
1625695090000|2021-07-07 21:58:10|34315.4|34174.4|34316.1|34175.1|34317.1|34176.1|34314.5|34173.5|7
1625695100000|2021-07-07 21:58:20|34315.9|34174.9|34309.9|34168.9|34317.4|34176.4|34305.9|34164.9|12
1625695110000|2021-07-07 21:58:30|34309.4|34168.4|34308.3|34167.3|34311.2|34170.2|34306.6|34165.6|12
1625695120000|2021-07-07 21:58:40|34308.2|34167.2|34314.5|34173.5|34314.5|34173.5|34306.5|34165.5|14
1625695130000|2021-07-07 21:58:50|34309.1|34168.1|34313.9|34172.9|34314.2|34173.2|34308.6|34167.6|18
1625695140000|2021-07-07 21:59:00|34314.3|34173.3|34313.3|34172.3|34314.4|34173.4|34312.3|34171.3|17
1625695150000|2021-07-07 21:59:10|34312.4|34171.4|34313.4|34172.4|34313.8|34172.8|34311.2|34170.2|21
1625695160000|2021-07-07 21:59:20|34313.2|34172.2|34313.6|34172.6|34313.6|34172.6|34313|34172|7
1625695170000|2021-07-07 21:59:30|34313.5|34172.5|34320.1|34179.1|34320.1|34179.1|34313.3|34172.3|21
1625695180000|2021-07-07 21:59:40|34320.3|34179.3|34319.6|34178.6|34326.3|34185.3|34317.5|34176.5|17
1625695190000|2021-07-07 21:59:50|34319.5|34178.5|34322.6|34181.6|34322.6|34181.6|34316|34175|30
1625695200000|2021-07-07 22:00:00|34321.4|34180.4|34298.6|34157.6|34321.4|34180.4|34298.6|34157.6|26
1625695210000|2021-07-07 22:00:10|34298.5|34157.5|34288.5|34147.5|34298.5|34157.5|34285.7|34144.7|21
1625695220000|2021-07-07 22:00:20|34285.2|34144.2|34280.3|34139.3|34289.3|34148.3|34279|34138|19
1625695230000|2021-07-07 22:00:30|34280.6|34139.6|34293.1|34152.1|34294|34153|34280.6|34139.6|23
1625695240000|2021-07-07 22:00:40|34293.3|34152.3|34293.3|34152.3|34293.7|34152.7|34292.7|34151.7|18
1625695250000|2021-07-07 22:00:50|34292|34151|34293.2|34152.2|34293.2|34152.2|34291.9|34150.9|5
1625695260000|2021-07-07 22:01:00|34292|34151|34293.2|34152.2|34293.5|34152.5|34291.9|34150.9|7
1625695270000|2021-07-07 22:01:10|34292.3|34151.3|34286.7|34145.7|34293.2|34152.2|34286.7|34145.7|30
1625695280000|2021-07-07 22:01:20|34286.6|34145.6|34286.3|34145.3|34286.6|34145.6|34280|34139|23
1625695290000|2021-07-07 22:01:30|34286.1|34145.1|34284|34143|34286.1|34145.1|34279.7|34138.7|18
1625695300000|2021-07-07 22:01:40|34286.8|34145.8|34282.8|34141.8|34286.8|34145.8|34282.7|34141.7|8
1625695310000|2021-07-07 22:01:50|34282.7|34141.7|34282.3|34141.3|34282.7|34141.7|34282.3|34141.3|2
1625695330000|2021-07-07 22:02:10|34282|34141|34280.2|34139.2|34282|34141|34280.1|34139.1|11
1625695340000|2021-07-07 22:02:20|34279.6|34138.6|34279.6|34138.6|34281.6|34140.6|34279.6|34138.6|10
1625695350000|2021-07-07 22:02:30|34279.7|34138.7|34281.6|34140.6|34281.7|34140.7|34279|34138|12
1625695360000|2021-07-07 22:02:40|34280.6|34139.6|34279.4|34138.4|34282.2|34141.2|34279.4|34138.4|7
1625695370000|2021-07-07 22:02:50|34279.3|34138.3|34282.2|34141.2|34282.2|34141.2|34277.4|34136.4|8
1625695380000|2021-07-07 22:03:00|34280.1|34139.1|34282.2|34141.2|34282.2|34141.2|34280.1|34139.1|4
1625695390000|2021-07-07 22:03:10|34281.5|34140.5|34287.3|34146.3|34287.3|34146.3|34279.3|34138.3|11
1625695400000|2021-07-07 22:03:20|34286.8|34145.8|34316.5|34175.5|34316.5|34175.5|34286.3|34145.3|35
1625695410000|2021-07-07 22:03:30|34317.4|34176.4|34302.1|34161.1|34321|34180|34302.1|34161.1|30
1625695420000|2021-07-07 22:03:40|34302|34161|34306.8|34165.8|34309.3|34168.3|34299.4|34158.4|25
1625695430000|2021-07-07 22:03:50|34306.5|34165.5|34313.4|34172.4|34314.4|34173.4|34305.2|34164.2|20
1625695440000|2021-07-07 22:04:00|34311|34170|34301.6|34160.6|34311|34170|34294.9|34153.9|30
1625695450000|2021-07-07 22:04:10|34303.2|34162.2|34303|34162|34304.9|34163.9|34299.9|34158.9|28
1625695460000|2021-07-07 22:04:20|34303.3|34162.3|34320.8|34179.8|34320.8|34179.8|34301.7|34160.7|28
1625695470000|2021-07-07 22:04:30|34320.7|34179.7|34291.5|34150.5|34320.7|34179.7|34290.8|34149.8|26
1625695480000|2021-07-07 22:04:40|34290.9|34149.9|34296.9|34155.9|34309|34168|34289.9|34148.9|25
1625695490000|2021-07-07 22:04:50|34297.9|34156.9|34288.8|34147.8|34297.9|34156.9|34288.8|34147.8|17
1625695500000|2021-07-07 22:05:00|34288.5|34147.5|34288.4|34147.4|34288.5|34147.5|34286|34145|27
1625695510000|2021-07-07 22:05:10|34288.7|34147.7|34288.6|34147.6|34289.9|34148.9|34285.5|34144.5|30
1625695520000|2021-07-07 22:05:20|34291.1|34150.1|34291.8|34150.8|34291.8|34150.8|34288.8|34147.8|10
1625695530000|2021-07-07 22:05:30|34291.1|34150.1|34289.9|34148.9|34291.1|34150.1|34289.9|34148.9|2
1625695540000|2021-07-07 22:05:40|34292|34151|34285.8|34144.8|34292|34151|34284.1|34143.1|10
1625695550000|2021-07-07 22:05:50|34284.1|34143.1|34298|34157|34298|34157|34284.1|34143.1|20
1625695560000|2021-07-07 22:06:00|34300|34159|34301.6|34160.6|34306.7|34165.7|34298.4|34157.4|30
1625695570000|2021-07-07 22:06:10|34302.4|34161.4|34329.6|34188.6|34330.2|34189.2|34302.4|34161.4|35
1625695580000|2021-07-07 22:06:20|34330.1|34189.1|34331.5|34190.5|34331.5|34190.5|34326.8|34185.8|19
1625695590000|2021-07-07 22:06:30|34331.6|34190.6|34332|34191|34332|34191|34330.4|34189.4|12
1625695600000|2021-07-07 22:06:40|34330.5|34189.5|34332|34191|34332|34191|34330.3|34189.3|6
1625695610000|2021-07-07 22:06:50|34332.1|34191.1|34341.3|34200.3|34341.3|34200.3|34332.1|34191.1|15
1625695620000|2021-07-07 22:07:00|34341.9|34200.9|34341.4|34200.4|34342.4|34201.4|34340.6|34199.6|22
1625695630000|2021-07-07 22:07:10|34341.5|34200.5|34370.8|34229.8|34370.8|34229.8|34341.5|34200.5|30
1625695640000|2021-07-07 22:07:20|34368.6|34227.6|34348.9|34207.9|34368.6|34227.6|34348.2|34207.2|34
1625695650000|2021-07-07 22:07:30|34346.2|34205.2|34346.1|34205.1|34346.2|34205.2|34341.1|34200.1|25
1625695660000|2021-07-07 22:07:40|34346.3|34205.3|34354.7|34213.7|34355.3|34214.3|34345.7|34204.7|25
1625695670000|2021-07-07 22:07:50|34355.2|34214.2|34352.3|34211.3|34355.2|34214.2|34351.9|34210.9|25
1625695680000|2021-07-07 22:08:00|34352.1|34211.1|34339|34198|34352.1|34211.1|34339|34198|31
1625695690000|2021-07-07 22:08:10|34338.8|34197.8|34329.7|34188.7|34339.2|34198.2|34329.7|34188.7|20
1625695700000|2021-07-07 22:08:20|34330.9|34189.9|34329.7|34188.7|34333.9|34192.9|34328.2|34187.2|21
1625695710000|2021-07-07 22:08:30|34329.2|34188.2|34331.3|34190.3|34331.4|34190.4|34327.9|34186.9|25
1625695720000|2021-07-07 22:08:40|34331.1|34190.1|34325|34184|34331.9|34190.9|34325|34184|15
1625695730000|2021-07-07 22:08:50|34323.4|34182.4|34322.3|34181.3|34323.6|34182.6|34321.9|34180.9|13
1625695740000|2021-07-07 22:09:00|34322.1|34181.1|34321.8|34180.8|34322.3|34181.3|34321.8|34180.8|5
1625695750000|2021-07-07 22:09:10|34321.7|34180.7|34323|34182|34325.7|34184.7|34321.7|34180.7|18
1625695760000|2021-07-07 22:09:20|34323.2|34182.2|34308.6|34167.6|34324.2|34183.2|34308|34167|20
1625695770000|2021-07-07 22:09:30|34305.9|34164.9|34301.5|34160.5|34305.9|34164.9|34300.2|34159.2|17
1625695780000|2021-07-07 22:09:40|34301.7|34160.7|34304.4|34163.4|34312.2|34171.2|34300.5|34159.5|29
1625695790000|2021-07-07 22:09:50|34304.1|34163.1|34304.7|34163.7|34315|34174|34303.4|34162.4|33
1625695800000|2021-07-07 22:10:00|34302.9|34161.9|34301.6|34160.6|34303.9|34162.9|34301|34160|20
1625695810000|2021-07-07 22:10:10|34301.7|34160.7|34302.4|34161.4|34302.9|34161.9|34301.3|34160.3|12
1625695820000|2021-07-07 22:10:20|34302.2|34161.2|34296.4|34155.4|34302.2|34161.2|34288|34147|23
1625695830000|2021-07-07 22:10:30|34296.5|34155.5|34297.1|34156.1|34297.2|34156.2|34296.4|34155.4|8
1625695840000|2021-07-07 22:10:40|34297.2|34156.2|34301.1|34160.1|34301.1|34160.1|34296.9|34155.9|16
1625695850000|2021-07-07 22:10:50|34301.4|34160.4|34302.3|34161.3|34304.2|34163.2|34299|34158|16
1625695860000|2021-07-07 22:11:00|34303.4|34162.4|34298.7|34157.7|34303.4|34162.4|34298.7|34157.7|11
1625695870000|2021-07-07 22:11:10|34300.6|34159.6|34296.8|34155.8|34301.3|34160.3|34296.8|34155.8|14
1625695880000|2021-07-07 22:11:20|34297|34156|34296.4|34155.4|34297|34156|34296.4|34155.4|2
1625695890000|2021-07-07 22:11:30|34299|34158|34296.5|34155.5|34299|34158|34293.8|34152.8|11
1625695900000|2021-07-07 22:11:40|34295.8|34154.8|34295.8|34154.8|34295.8|34154.8|34295.8|34154.8|1
1625695920000|2021-07-07 22:12:00|34295.6|34154.6|34291.8|34150.8|34299.9|34158.9|34291.8|34150.8|9
1625695930000|2021-07-07 22:12:10|34291.2|34150.2|34287.9|34146.9|34291.8|34150.8|34287.9|34146.9|10
1625695940000|2021-07-07 22:12:20|34288.2|34147.2|34288.8|34147.8|34290.4|34149.4|34288.1|34147.1|15
1625695950000|2021-07-07 22:12:30|34288.9|34147.9|34293.3|34152.3|34294.4|34153.4|34288.9|34147.9|17
1625695960000|2021-07-07 22:12:40|34292.9|34151.9|34289.9|34148.9|34293.9|34152.9|34289.9|34148.9|11
1625695970000|2021-07-07 22:12:50|34289.8|34148.8|34289.2|34148.2|34289.9|34148.9|34287.1|34146.1|9
1625695980000|2021-07-07 22:13:00|34289.3|34148.3|34289.1|34148.1|34289.3|34148.3|34289.1|34148.1|3
1625695990000|2021-07-07 22:13:10|34287.2|34146.2|34286.4|34145.4|34289.1|34148.1|34286.4|34145.4|9
1625696000000|2021-07-07 22:13:20|34287.4|34146.4|34289.1|34148.1|34289.1|34148.1|34287.4|34146.4|2
1625696010000|2021-07-07 22:13:30|34288.9|34147.9|34289.1|34148.1|34289.3|34148.3|34287.2|34146.2|9
1625696020000|2021-07-07 22:13:40|34289.7|34148.7|34286.4|34145.4|34290.7|34149.7|34286.4|34145.4|13
1625696030000|2021-07-07 22:13:50|34285.6|34144.6|34285.6|34144.6|34289.9|34148.9|34278.5|34137.5|15
1625696040000|2021-07-07 22:14:00|34285.3|34144.3|34272|34131|34287|34146|34272|34131|28
1625696050000|2021-07-07 22:14:10|34271.7|34130.7|34270.6|34129.6|34274.5|34133.5|34269.5|34128.5|13
1625696060000|2021-07-07 22:14:20|34268.1|34127.1|34266.5|34125.5|34270.6|34129.6|34264.8|34123.8|21
1625696070000|2021-07-07 22:14:30|34266.2|34125.2|34257|34116|34266.2|34125.2|34255.7|34114.7|29
1625696080000|2021-07-07 22:14:40|34258.2|34117.2|34242.9|34101.9|34258.2|34117.2|34242.2|34101.2|25
1625696090000|2021-07-07 22:14:50|34238.3|34097.3|34257.2|34116.2|34257.2|34116.2|34238.3|34097.3|30
1625696100000|2021-07-07 22:15:00|34255.9|34114.9|34237.2|34096.2|34256.6|34115.6|34236.3|34095.3|34
1625696110000|2021-07-07 22:15:10|34240.7|34099.7|34245.3|34104.3|34245.3|34104.3|34237.1|34096.1|27
1625696120000|2021-07-07 22:15:20|34244.4|34103.4|34241.4|34100.4|34245.2|34104.2|34240.6|34099.6|30
1625696130000|2021-07-07 22:15:30|34241.6|34100.6|34244.8|34103.8|34251.2|34110.2|34241.6|34100.6|36
1625696140000|2021-07-07 22:15:40|34244.7|34103.7|34246.9|34105.9|34246.9|34105.9|34244.4|34103.4|20
1625696150000|2021-07-07 22:15:50|34245.7|34104.7|34227.4|34086.4|34251.2|34110.2|34226.7|34085.7|30
1625696160000|2021-07-07 22:16:00|34227.1|34086.1|34219.2|34078.2|34227.1|34086.1|34218.9|34077.9|15
1625696170000|2021-07-07 22:16:10|34218.4|34077.4|34211.3|34070.3|34220.5|34079.5|34211.3|34070.3|27
1625696180000|2021-07-07 22:16:20|34210.9|34069.9|34194.7|34053.7|34213.2|34072.2|34185.2|34044.2|34
1625696190000|2021-07-07 22:16:30|34197.2|34056.2|34183.4|34042.4|34204.8|34063.8|34181.5|34040.5|24
1625696200000|2021-07-07 22:16:40|34179.8|34038.8|34162.7|34021.7|34188.7|34047.7|34162.7|34021.7|32
1625696210000|2021-07-07 22:16:50|34162.6|34021.6|34162.4|34021.4|34167.1|34026.1|34156|34015|30
1625696220000|2021-07-07 22:17:00|34163.6|34022.6|34181.6|34040.6|34181.6|34040.6|34163.6|34022.6|27
1625696230000|2021-07-07 22:17:10|34181.3|34040.3|34184.9|34043.9|34196.9|34055.9|34181.3|34040.3|35
1625696240000|2021-07-07 22:17:20|34183.9|34042.9|34188.3|34047.3|34192.2|34051.2|34178.2|34037.2|28
1625696250000|2021-07-07 22:17:30|34188.2|34047.2|34197.7|34056.7|34201.4|34060.4|34187.5|34046.5|31
1625696260000|2021-07-07 22:17:40|34198.9|34057.9|34196.4|34055.4|34204.3|34063.3|34196.4|34055.4|25
1625696270000|2021-07-07 22:17:50|34198.7|34057.7|34204.9|34063.9|34206.7|34065.7|34187.2|34046.2|31
1625696280000|2021-07-07 22:18:00|34203.6|34062.6|34207.4|34066.4|34213.5|34072.5|34203.6|34062.6|31
1625696290000|2021-07-07 22:18:10|34206.8|34065.8|34202.7|34061.7|34206.8|34065.8|34193.8|34052.8|29
1625696300000|2021-07-07 22:18:20|34206.5|34065.5|34211.1|34070.1|34213.7|34072.7|34205|34064|22
1625696310000|2021-07-07 22:18:30|34212.5|34071.5|34213.4|34072.4|34216.5|34075.5|34207.8|34066.8|27
1625696320000|2021-07-07 22:18:40|34213.7|34072.7|34225|34084|34227|34086|34213.7|34072.7|27
1625696330000|2021-07-07 22:18:50|34224.7|34083.7|34221.6|34080.6|34224.7|34083.7|34215.3|34074.3|25
1625696340000|2021-07-07 22:19:00|34222|34081|34223.5|34082.5|34224.1|34083.1|34221|34080|19
1625696350000|2021-07-07 22:19:10|34224.2|34083.2|34219.5|34078.5|34225.9|34084.9|34219.1|34078.1|21
1625696360000|2021-07-07 22:19:20|34219.1|34078.1|34221.2|34080.2|34222.3|34081.3|34217.5|34076.5|15
1625696370000|2021-07-07 22:19:30|34222|34081|34229.3|34088.3|34229.3|34088.3|34220.3|34079.3|19
1625696380000|2021-07-07 22:19:40|34229|34088|34228.9|34087.9|34231.5|34090.5|34228.6|34087.6|13
1625696390000|2021-07-07 22:19:50|34230.5|34089.5|34233.6|34092.6|34234|34093|34230.3|34089.3|15
1625696400000|2021-07-07 22:20:00|34232.9|34091.9|34236|34095|34237.6|34096.6|34230.8|34089.8|21
1625696410000|2021-07-07 22:20:10|34236.8|34095.8|34238.3|34097.3|34238.4|34097.4|34236|34095|18
1625696420000|2021-07-07 22:20:20|34239.1|34098.1|34241.5|34100.5|34250.2|34109.2|34238.6|34097.6|26
1625696430000|2021-07-07 22:20:30|34241.7|34100.7|34249.5|34108.5|34249.5|34108.5|34240.8|34099.8|17
1625696440000|2021-07-07 22:20:40|34248.9|34107.9|34249.9|34108.9|34250.4|34109.4|34247.6|34106.6|22
1625696450000|2021-07-07 22:20:50|34249.8|34108.8|34253.3|34112.3|34255.2|34114.2|34248.4|34107.4|16
1625696460000|2021-07-07 22:21:00|34253.2|34112.2|34252.4|34111.4|34253.5|34112.5|34251|34110|15
1625696470000|2021-07-07 22:21:10|34251.6|34110.6|34249.9|34108.9|34252|34111|34248.5|34107.5|20
1625696480000|2021-07-07 22:21:20|34249.6|34108.6|34234.9|34093.9|34249.6|34108.6|34234.9|34093.9|28
1625696490000|2021-07-07 22:21:30|34234.7|34093.7|34236.6|34095.6|34237.7|34096.7|34232.8|34091.8|30
1625696500000|2021-07-07 22:21:40|34236.2|34095.2|34254.7|34113.7|34264.2|34123.2|34236.2|34095.2|33
1625696510000|2021-07-07 22:21:50|34254.9|34113.9|34254|34113|34260|34119|34251.5|34110.5|22
1625696520000|2021-07-07 22:22:00|34254.5|34113.5|34258.8|34117.8|34260.3|34119.3|34252.4|34111.4|35
1625696530000|2021-07-07 22:22:10|34258.9|34117.9|34261.8|34120.8|34261.8|34120.8|34258.9|34117.9|22
1625696540000|2021-07-07 22:22:20|34261.4|34120.4|34262.7|34121.7|34262.7|34121.7|34260.4|34119.4|20
1625696550000|2021-07-07 22:22:30|34262.4|34121.4|34269.5|34128.5|34269.5|34128.5|34262.2|34121.2|25
1625696560000|2021-07-07 22:22:40|34269.3|34128.3|34272.2|34131.2|34272.2|34131.2|34269.3|34128.3|23
1625696570000|2021-07-07 22:22:50|34271.9|34130.9|34278.4|34137.4|34278.6|34137.6|34271.8|34130.8|25
1625696580000|2021-07-07 22:23:00|34277.5|34136.5|34277.5|34136.5|34279.7|34138.7|34277.1|34136.1|32
1625696590000|2021-07-07 22:23:10|34277.2|34136.2|34277.1|34136.1|34279.2|34138.2|34275.8|34134.8|33
1625696600000|2021-07-07 22:23:20|34277|34136|34273.9|34132.9|34279.2|34138.2|34272.3|34131.3|29
1625696610000|2021-07-07 22:23:30|34272.6|34131.6|34289.5|34148.5|34292.1|34151.1|34271.9|34130.9|31
1625696620000|2021-07-07 22:23:40|34291.1|34150.1|34289.5|34148.5|34291.9|34150.9|34289.1|34148.1|14
1625696630000|2021-07-07 22:23:50|34290.7|34149.7|34292.5|34151.5|34292.5|34151.5|34289.8|34148.8|13
1625696640000|2021-07-07 22:24:00|34292.8|34151.8|34292.1|34151.1|34292.8|34151.8|34290.8|34149.8|5
1625696650000|2021-07-07 22:24:10|34292.4|34151.4|34292.5|34151.5|34293.3|34152.3|34292.2|34151.2|6
1625696660000|2021-07-07 22:24:20|34292.6|34151.6|34292.5|34151.5|34293.7|34152.7|34292.2|34151.2|11
1625696670000|2021-07-07 22:24:30|34292.9|34151.9|34307.8|34166.8|34307.8|34166.8|34292.5|34151.5|13
1625696680000|2021-07-07 22:24:40|34307.5|34166.5|34308.9|34167.9|34311.4|34170.4|34307.1|34166.1|29
1625696690000|2021-07-07 22:24:50|34310.2|34169.2|34315.3|34174.3|34315.3|34174.3|34308.9|34167.9|16
1625696700000|2021-07-07 22:25:00|34314.7|34173.7|34309|34168|34317|34176|34304.8|34163.8|35
1625696710000|2021-07-07 22:25:10|34309.3|34168.3|34300.4|34159.4|34310.3|34169.3|34298.4|34157.4|33
1625696720000|2021-07-07 22:25:20|34300.1|34159.1|34300.4|34159.4|34301.3|34160.3|34299.3|34158.3|33
1625696730000|2021-07-07 22:25:30|34300.5|34159.5|34303.4|34162.4|34306.5|34165.5|34300.1|34159.1|20
1625696740000|2021-07-07 22:25:40|34303.7|34162.7|34303.1|34162.1|34304.8|34163.8|34297.2|34156.2|24
1625696750000|2021-07-07 22:25:50|34297.5|34156.5|34306.7|34165.7|34306.9|34165.9|34295.7|34154.7|12
1625696760000|2021-07-07 22:26:00|34307|34166|34312.4|34171.4|34315.3|34174.3|34305.5|34164.5|28
1625696770000|2021-07-07 22:26:10|34312.1|34171.1|34314.3|34173.3|34314.6|34173.6|34308.6|34167.6|11
1625696780000|2021-07-07 22:26:20|34314|34173|34317|34176|34317|34176|34312.7|34171.7|15
1625696790000|2021-07-07 22:26:30|34316.5|34175.5|34317.9|34176.9|34318|34177|34316.5|34175.5|24
1625696800000|2021-07-07 22:26:40|34317.6|34176.6|34315.1|34174.1|34318.2|34177.2|34313.2|34172.2|14
1625696810000|2021-07-07 22:26:50|34314.8|34173.8|34317.1|34176.1|34318.6|34177.6|34314.8|34173.8|24
1625696820000|2021-07-07 22:27:00|34317.3|34176.3|34315.7|34174.7|34317.4|34176.4|34315.7|34174.7|21
1625696830000|2021-07-07 22:27:10|34316.1|34175.1|34320.3|34179.3|34321.5|34180.5|34316.1|34175.1|26
1625696840000|2021-07-07 22:27:20|34320.7|34179.7|34322.8|34181.8|34323.2|34182.2|34320.7|34179.7|20
1625696850000|2021-07-07 22:27:30|34322.9|34181.9|34326.6|34185.6|34328|34187|34322.9|34181.9|21
1625696860000|2021-07-07 22:27:40|34326.3|34185.3|34329.5|34188.5|34329.5|34188.5|34325.4|34184.4|31
1625696870000|2021-07-07 22:27:50|34328.8|34187.8|34336.9|34195.9|34337.6|34196.6|34327.3|34186.3|32
1625696880000|2021-07-07 22:28:00|34337.7|34196.7|34333.5|34192.5|34338.8|34197.8|34328.8|34187.8|27
1625696890000|2021-07-07 22:28:10|34333|34192|34329.7|34188.7|34333|34192|34329.7|34188.7|23
1625696900000|2021-07-07 22:28:20|34329.5|34188.5|34329|34188|34329.5|34188.5|34327.1|34186.1|20
1625696910000|2021-07-07 22:28:30|34329.4|34188.4|34331.3|34190.3|34331.4|34190.4|34328.9|34187.9|22
1625696920000|2021-07-07 22:28:40|34331|34190|34329.3|34188.3|34333.2|34192.2|34327.7|34186.7|24
1625696930000|2021-07-07 22:28:50|34331.3|34190.3|34330.3|34189.3|34331.5|34190.5|34328.7|34187.7|25
1625696940000|2021-07-07 22:29:00|34333.4|34192.4|34339.1|34198.1|34339.6|34198.6|34332.5|34191.5|22
1625696950000|2021-07-07 22:29:10|34340.1|34199.1|34338.3|34197.3|34341.1|34200.1|34336|34195|22
1625696960000|2021-07-07 22:29:20|34338.4|34197.4|34335.1|34194.1|34339.1|34198.1|34331.7|34190.7|21
1625696970000|2021-07-07 22:29:30|34335.5|34194.5|34335.5|34194.5|34339.2|34198.2|34333.3|34192.3|16
1625696980000|2021-07-07 22:29:40|34334|34193|34338|34197|34346.3|34205.3|34333.3|34192.3|22
1625696990000|2021-07-07 22:29:50|34340.3|34199.3|34344.4|34203.4|34344.4|34203.4|34333.3|34192.3|22
1625697000000|2021-07-07 22:30:00|34344.5|34203.5|34315.2|34174.2|34344.5|34203.5|34314.6|34173.6|36
1625697010000|2021-07-07 22:30:10|34315.1|34174.1|34311.6|34170.6|34315.1|34174.1|34307|34166|32
1625697020000|2021-07-07 22:30:20|34311.4|34170.4|34315.2|34174.2|34315.7|34174.7|34311.4|34170.4|30
1625697030000|2021-07-07 22:30:30|34314.1|34173.1|34326.1|34185.1|34326.1|34185.1|34314.1|34173.1|27
1625697040000|2021-07-07 22:30:40|34325.4|34184.4|34327.7|34186.7|34327.7|34186.7|34322|34181|31
1625697050000|2021-07-07 22:30:50|34329.9|34188.9|34340.4|34199.4|34342.4|34201.4|34328|34187|28
1625697060000|2021-07-07 22:31:00|34340.2|34199.2|34334.1|34193.1|34340.2|34199.2|34334.1|34193.1|19
1625697070000|2021-07-07 22:31:10|34333.8|34192.8|34324.5|34183.5|34333.8|34192.8|34323.5|34182.5|11
1625697080000|2021-07-07 22:31:20|34324.6|34183.6|34324.5|34183.5|34325.2|34184.2|34324.5|34183.5|12
1625697090000|2021-07-07 22:31:30|34324.6|34183.6|34324.5|34183.5|34324.9|34183.9|34323.6|34182.6|13
1625697100000|2021-07-07 22:31:40|34324.7|34183.7|34327.5|34186.5|34328.8|34187.8|34323.8|34182.8|24
1625697110000|2021-07-07 22:31:50|34326.7|34185.7|34325.6|34184.6|34327.4|34186.4|34325.6|34184.6|19
1625697120000|2021-07-07 22:32:00|34325.7|34184.7|34317.8|34176.8|34327.1|34186.1|34317.8|34176.8|28
1625697130000|2021-07-07 22:32:10|34317.7|34176.7|34315|34174|34318|34177|34313.8|34172.8|23
1625697140000|2021-07-07 22:32:20|34306.4|34165.4|34312.3|34171.3|34316.8|34175.8|34306.4|34165.4|24
1625697150000|2021-07-07 22:32:30|34312.9|34171.9|34312.9|34171.9|34315.3|34174.3|34308.5|34167.5|6
1625697160000|2021-07-07 22:32:40|34314.1|34173.1|34312.9|34171.9|34314.1|34173.1|34312.9|34171.9|2
1625697170000|2021-07-07 22:32:50|34315.4|34174.4|34311.5|34170.5|34322.6|34181.6|34311.5|34170.5|20
1625697180000|2021-07-07 22:33:00|34311.4|34170.4|34304.2|34163.2|34311.4|34170.4|34302.4|34161.4|22
1625697190000|2021-07-07 22:33:10|34304.7|34163.7|34304.2|34163.2|34306|34165|34302.3|34161.3|28
1625697200000|2021-07-07 22:33:20|34304.5|34163.5|34303.8|34162.8|34304.5|34163.5|34302.1|34161.1|25
1625697210000|2021-07-07 22:33:30|34304.4|34163.4|34304.8|34163.8|34307.4|34166.4|34303.1|34162.1|17
1625697220000|2021-07-07 22:33:40|34303.8|34162.8|34305.9|34164.9|34308|34167|34301.6|34160.6|31
1625697230000|2021-07-07 22:33:50|34306.1|34165.1|34300.7|34159.7|34307.1|34166.1|34298|34157|25
1625697240000|2021-07-07 22:34:00|34300.1|34159.1|34320.2|34179.2|34326.2|34185.2|34296|34155|26
1625697250000|2021-07-07 22:34:10|34321.7|34180.7|34315.6|34174.6|34322|34181|34312.9|34171.9|28
1625697260000|2021-07-07 22:34:20|34315.4|34174.4|34318.3|34177.3|34319.4|34178.4|34315.4|34174.4|28
1625697270000|2021-07-07 22:34:30|34318.4|34177.4|34310.5|34169.5|34318.4|34177.4|34310.5|34169.5|12
1625697280000|2021-07-07 22:34:40|34310.8|34169.8|34308.3|34167.3|34310.8|34169.8|34308.3|34167.3|12
1625697290000|2021-07-07 22:34:50|34307.5|34166.5|34308.3|34167.3|34308.3|34167.3|34307.1|34166.1|18
1625697300000|2021-07-07 22:35:00|34309.5|34168.5|34309.7|34168.7|34311.7|34170.7|34308.3|34167.3|13
1625697310000|2021-07-07 22:35:10|34309.1|34168.1|34295.3|34154.3|34310.9|34169.9|34295.3|34154.3|14
1625697320000|2021-07-07 22:35:20|34293.9|34152.9|34295.3|34154.3|34295.3|34154.3|34293.9|34152.9|2
1625697330000|2021-07-07 22:35:30|34295.5|34154.5|34295.3|34154.3|34296.5|34155.5|34295.2|34154.2|12
1625697340000|2021-07-07 22:35:40|34295.2|34154.2|34295.3|34154.3|34295.7|34154.7|34293.5|34152.5|8
1625697350000|2021-07-07 22:35:50|34295.2|34154.2|34289.2|34148.2|34295.3|34154.3|34289.2|34148.2|15
1625697360000|2021-07-07 22:36:00|34289.5|34148.5|34288.6|34147.6|34289.5|34148.5|34287.6|34146.6|10
1625697370000|2021-07-07 22:36:10|34286.5|34145.5|34278.6|34137.6|34286.5|34145.5|34278.6|34137.6|7
1625697380000|2021-07-07 22:36:20|34278.1|34137.1|34264.2|34123.2|34278.1|34137.1|34264.2|34123.2|18
1625697390000|2021-07-07 22:36:30|34265.5|34124.5|34264.3|34123.3|34265.8|34124.8|34264.3|34123.3|13
1625697400000|2021-07-07 22:36:40|34264.4|34123.4|34275.7|34134.7|34276.2|34135.2|34264.3|34123.3|24
1625697410000|2021-07-07 22:36:50|34277.5|34136.5|34284.9|34143.9|34285.6|34144.6|34277.5|34136.5|24
1625697420000|2021-07-07 22:37:00|34284.6|34143.6|34267.1|34126.1|34284.6|34143.6|34265.7|34124.7|29
1625697430000|2021-07-07 22:37:10|34267.2|34126.2|34267.9|34126.9|34269.8|34128.8|34264.9|34123.9|30
1625697440000|2021-07-07 22:37:20|34268|34127|34268.2|34127.2|34268.2|34127.2|34267.9|34126.9|7
1625697450000|2021-07-07 22:37:30|34268.5|34127.5|34268.5|34127.5|34271.7|34130.7|34268.2|34127.2|12
1625697460000|2021-07-07 22:37:40|34268.4|34127.4|34253.1|34112.1|34268.5|34127.5|34252.9|34111.9|29
1625697470000|2021-07-07 22:37:50|34252|34111|34254.9|34113.9|34260.7|34119.7|34251.5|34110.5|19
1625697480000|2021-07-07 22:38:00|34255.7|34114.7|34256.7|34115.7|34258.9|34117.9|34245.6|34104.6|29
1625697490000|2021-07-07 22:38:10|34256.8|34115.8|34256.9|34115.9|34261.7|34120.7|34256.5|34115.5|30
1625697500000|2021-07-07 22:38:20|34257.3|34116.3|34268.1|34127.1|34268.1|34127.1|34253.2|34112.2|24
1625697510000|2021-07-07 22:38:30|34268.5|34127.5|34268.3|34127.3|34270.3|34129.3|34262.1|34121.1|15
1625697520000|2021-07-07 22:38:40|34267.4|34126.4|34262.7|34121.7|34267.4|34126.4|34254.1|34113.1|17
1625697530000|2021-07-07 22:38:50|34263.1|34122.1|34263.7|34122.7|34263.7|34122.7|34262.7|34121.7|10
1625697540000|2021-07-07 22:39:00|34263.5|34122.5|34258.2|34117.2|34263.6|34122.6|34256.9|34115.9|17
1625697550000|2021-07-07 22:39:10|34259|34118|34256.8|34115.8|34259|34118|34253.5|34112.5|9
1625697560000|2021-07-07 22:39:20|34256.1|34115.1|34252|34111|34256.1|34115.1|34251.9|34110.9|6
1625697570000|2021-07-07 22:39:30|34252.1|34111.1|34254.2|34113.2|34256.1|34115.1|34250.9|34109.9|21
1625697580000|2021-07-07 22:39:40|34254.5|34113.5|34270.2|34129.2|34271.1|34130.1|34250.5|34109.5|29
1625697590000|2021-07-07 22:39:50|34272.7|34131.7|34270|34129|34272.7|34131.7|34268.2|34127.2|13
1625697600000|2021-07-07 22:40:00|34269.8|34128.8|34269.3|34128.3|34270|34129|34268.2|34127.2|18
1625697610000|2021-07-07 22:40:10|34269.1|34128.1|34273.1|34132.1|34275.4|34134.4|34266|34125|30
1625697620000|2021-07-07 22:40:20|34273.6|34132.6|34275.4|34134.4|34284.9|34143.9|34273.6|34132.6|28
1625697630000|2021-07-07 22:40:30|34274|34133|34283.4|34142.4|34283.4|34142.4|34265.6|34124.6|28
1625697640000|2021-07-07 22:40:40|34282.2|34141.2|34286.5|34145.5|34287.3|34146.3|34281|34140|21
1625697660000|2021-07-07 22:41:00|34284.6|34143.6|34286.5|34145.5|34286.5|34145.5|34284.6|34143.6|4
1625697670000|2021-07-07 22:41:10|34287.2|34146.2|34287.2|34146.2|34287.2|34146.2|34287.2|34146.2|1
1625697680000|2021-07-07 22:41:20|34281.1|34140.1|34270|34129|34284.6|34143.6|34270|34129|23
1625697690000|2021-07-07 22:41:30|34274.6|34133.6|34276.2|34135.2|34276.3|34135.3|34273.6|34132.6|12
1625697700000|2021-07-07 22:41:40|34276.8|34135.8|34276.8|34135.8|34276.8|34135.8|34273.9|34132.9|8
1625697710000|2021-07-07 22:41:50|34276.2|34135.2|34278.8|34137.8|34279.5|34138.5|34273.9|34132.9|18
1625697720000|2021-07-07 22:42:00|34279.1|34138.1|34275.2|34134.2|34284.3|34143.3|34273.5|34132.5|15
1625697730000|2021-07-07 22:42:10|34276.5|34135.5|34284.5|34143.5|34284.5|34143.5|34276.2|34135.2|15
1625697740000|2021-07-07 22:42:20|34284.7|34143.7|34278.1|34137.1|34285|34144|34278|34137|16
1625697750000|2021-07-07 22:42:30|34277.6|34136.6|34281.4|34140.4|34281.4|34140.4|34261.9|34120.9|21
1625697760000|2021-07-07 22:42:40|34283.4|34142.4|34281|34140|34283.5|34142.5|34278.8|34137.8|21
1625697770000|2021-07-07 22:42:50|34281.7|34140.7|34278|34137|34283.3|34142.3|34277.2|34136.2|27
1625697780000|2021-07-07 22:43:00|34277.6|34136.6|34279|34138|34279|34138|34272.7|34131.7|21
1625697790000|2021-07-07 22:43:10|34274.7|34133.7|34274.8|34133.8|34275.8|34134.8|34273.9|34132.9|20
1625697800000|2021-07-07 22:43:20|34274.9|34133.9|34276.4|34135.4|34279.1|34138.1|34273.3|34132.3|23
1625697810000|2021-07-07 22:43:30|34276.3|34135.3|34283.4|34142.4|34283.4|34142.4|34276.3|34135.3|24
1625697820000|2021-07-07 22:43:40|34283.5|34142.5|34283.3|34142.3|34283.5|34142.5|34275.8|34134.8|20
1625697830000|2021-07-07 22:43:50|34283.4|34142.4|34286|34145|34286|34145|34281.7|34140.7|22
1625697840000|2021-07-07 22:44:00|34285|34144|34295.7|34154.7|34295.7|34154.7|34280.2|34139.2|22
1625697850000|2021-07-07 22:44:10|34294.8|34153.8|34294.4|34153.4|34298.8|34157.8|34290.7|34149.7|18
1625697860000|2021-07-07 22:44:20|34294.3|34153.3|34297.4|34156.4|34297.8|34156.8|34293.9|34152.9|14
1625697870000|2021-07-07 22:44:30|34296.8|34155.8|34291.8|34150.8|34296.8|34155.8|34291.2|34150.2|9
1625697880000|2021-07-07 22:44:40|34293.3|34152.3|34291.6|34150.6|34293.3|34152.3|34291.6|34150.6|8
1625697890000|2021-07-07 22:44:50|34291|34150|34301.4|34160.4|34303.3|34162.3|34291|34150|15
1625697900000|2021-07-07 22:45:00|34301.9|34160.9|34300.5|34159.5|34303.7|34162.7|34294.5|34153.5|23
1625697910000|2021-07-07 22:45:10|34300.3|34159.3|34293.2|34152.2|34301.4|34160.4|34293.2|34152.2|25
1625697920000|2021-07-07 22:45:20|34293.7|34152.7|34295|34154|34295.4|34154.4|34292.7|34151.7|25
1625697930000|2021-07-07 22:45:30|34294.9|34153.9|34292.7|34151.7|34295.1|34154.1|34287.9|34146.9|28
1625697940000|2021-07-07 22:45:40|34292.4|34151.4|34294|34153|34295.7|34154.7|34292|34151|15
1625697950000|2021-07-07 22:45:50|34295.6|34154.6|34291.8|34150.8|34295.6|34154.6|34289|34148|30
1625697960000|2021-07-07 22:46:00|34291.2|34150.2|34277.6|34136.6|34291.2|34150.2|34277.6|34136.6|33
1625697970000|2021-07-07 22:46:10|34276.1|34135.1|34265.5|34124.5|34276.1|34135.1|34265.5|34124.5|12
1625697980000|2021-07-07 22:46:20|34265.8|34124.8|34268.1|34127.1|34268.8|34127.8|34265.8|34124.8|14
1625697990000|2021-07-07 22:46:30|34267.4|34126.4|34261.4|34120.4|34269.2|34128.2|34258.6|34117.6|22
1625698000000|2021-07-07 22:46:40|34260.4|34119.4|34274.3|34133.3|34275.3|34134.3|34258.2|34117.2|17
1625698010000|2021-07-07 22:46:50|34269.9|34128.9|34262.1|34121.1|34269.9|34128.9|34259.7|34118.7|14
1625698020000|2021-07-07 22:47:00|34262.9|34121.9|34258.2|34117.2|34262.9|34121.9|34255.6|34114.6|5
1625698030000|2021-07-07 22:47:10|34261.2|34120.2|34255.6|34114.6|34261.2|34120.2|34254.7|34113.7|14
1625698040000|2021-07-07 22:47:20|34254.8|34113.8|34250.4|34109.4|34256|34115|34249.7|34108.7|21
1625698050000|2021-07-07 22:47:30|34250.7|34109.7|34254|34113|34254|34113|34249.9|34108.9|23
1625698060000|2021-07-07 22:47:40|34253.3|34112.3|34249.6|34108.6|34253.3|34112.3|34249.6|34108.6|7
1625698070000|2021-07-07 22:47:50|34250|34109|34249.2|34108.2|34252.9|34111.9|34249.2|34108.2|8
1625698080000|2021-07-07 22:48:00|34249.6|34108.6|34252.9|34111.9|34254|34113|34249.2|34108.2|8
1625698090000|2021-07-07 22:48:10|34252.7|34111.7|34254.6|34113.6|34254.6|34113.6|34252.7|34111.7|4
1625698100000|2021-07-07 22:48:20|34258.3|34117.3|34258.1|34117.1|34259.5|34118.5|34257.5|34116.5|11
1625698110000|2021-07-07 22:48:30|34257.7|34116.7|34253.2|34112.2|34257.8|34116.8|34253.2|34112.2|9
1625698120000|2021-07-07 22:48:40|34253.4|34112.4|34253|34112|34253.4|34112.4|34253|34112|3
1625698130000|2021-07-07 22:48:50|34253.2|34112.2|34253|34112|34253.2|34112.2|34253|34112|2
1625698140000|2021-07-07 22:49:00|34251.5|34110.5|34243.7|34102.7|34251.6|34110.6|34242.5|34101.5|15
1625698150000|2021-07-07 22:49:10|34244.6|34103.6|34243|34102|34246.7|34105.7|34241.6|34100.6|16
1625698160000|2021-07-07 22:49:20|34246|34105|34258.6|34117.6|34260.2|34119.2|34246|34105|23
1625698170000|2021-07-07 22:49:30|34257.2|34116.2|34259.2|34118.2|34259.2|34118.2|34251.9|34110.9|13
1625698180000|2021-07-07 22:49:40|34260.1|34119.1|34258.6|34117.6|34262.9|34121.9|34256.5|34115.5|21
1625698190000|2021-07-07 22:49:50|34256.3|34115.3|34256.9|34115.9|34259.6|34118.6|34255.2|34114.2|17
1625698200000|2021-07-07 22:50:00|34255.9|34114.9|34246.8|34105.8|34255.9|34114.9|34246.8|34105.8|28
1625698210000|2021-07-07 22:50:10|34246.5|34105.5|34245.1|34104.1|34248.3|34107.3|34244.1|34103.1|26
1625698220000|2021-07-07 22:50:20|34243.6|34102.6|34240.4|34099.4|34245.4|34104.4|34240.4|34099.4|17
1625698230000|2021-07-07 22:50:30|34240.3|34099.3|34240.5|34099.5|34242|34101|34240.2|34099.2|15
1625698240000|2021-07-07 22:50:40|34240|34099|34237|34096|34240|34099|34234.9|34093.9|16
1625698250000|2021-07-07 22:50:50|34237.3|34096.3|34235.9|34094.9|34237.9|34096.9|34234.1|34093.1|21
1625698260000|2021-07-07 22:51:00|34236.4|34095.4|34232.1|34091.1|34236.8|34095.8|34230.8|34089.8|20
1625698270000|2021-07-07 22:51:10|34232.3|34091.3|34225.4|34084.4|34233.3|34092.3|34223|34082|19
1625698280000|2021-07-07 22:51:20|34225|34084|34214.8|34073.8|34225.6|34084.6|34214.8|34073.8|7
1625698290000|2021-07-07 22:51:30|34215.2|34074.2|34216|34075|34219.9|34078.9|34210.7|34069.7|9
1625698300000|2021-07-07 22:51:40|34216.2|34075.2|34210.6|34069.6|34216.4|34075.4|34210.6|34069.6|10
1625698310000|2021-07-07 22:51:50|34215.5|34074.5|34210.6|34069.6|34215.5|34074.5|34210.6|34069.6|13
1625698320000|2021-07-07 22:52:00|34211.3|34070.3|34212|34071|34216.4|34075.4|34210.1|34069.1|21
1625698330000|2021-07-07 22:52:10|34212.7|34071.7|34213.9|34072.9|34215.7|34074.7|34212.7|34071.7|15
1625698340000|2021-07-07 22:52:20|34213.4|34072.4|34233.1|34092.1|34233.1|34092.1|34213.2|34072.2|11
1625698350000|2021-07-07 22:52:30|34231.7|34090.7|34216.3|34075.3|34233|34092|34216.3|34075.3|33
1625698360000|2021-07-07 22:52:40|34218.2|34077.2|34217.4|34076.4|34218.2|34077.2|34209.7|34068.7|27
1625698370000|2021-07-07 22:52:50|34217.8|34076.8|34213.7|34072.7|34218|34077|34211.5|34070.5|18
1625698380000|2021-07-07 22:53:00|34211.5|34070.5|34216.8|34075.8|34216.8|34075.8|34211.3|34070.3|17
1625698390000|2021-07-07 22:53:10|34215.8|34074.8|34230.2|34089.2|34234.1|34093.1|34213.4|34072.4|12
1625698400000|2021-07-07 22:53:20|34231.5|34090.5|34209.2|34068.2|34231.5|34090.5|34207.4|34066.4|20
1625698420000|2021-07-07 22:53:40|34209.4|34068.4|34209.6|34068.6|34209.6|34068.6|34209.4|34068.4|3
1625698440000|2021-07-07 22:54:00|34209|34068|34209|34068|34211.2|34070.2|34209|34068|5
1625698450000|2021-07-07 22:54:10|34208.8|34067.8|34215.9|34074.9|34222.4|34081.4|34208.5|34067.5|29
1625698460000|2021-07-07 22:54:20|34216.1|34075.1|34209.3|34068.3|34216.1|34075.1|34209.1|34068.1|28
1625698470000|2021-07-07 22:54:30|34209.5|34068.5|34212.1|34071.1|34212.1|34071.1|34209.3|34068.3|8
1625698480000|2021-07-07 22:54:40|34212.4|34071.4|34209.6|34068.6|34215.1|34074.1|34207.5|34066.5|24
1625698490000|2021-07-07 22:54:50|34209.1|34068.1|34220.6|34079.6|34222.4|34081.4|34209.1|34068.1|11
1625698500000|2021-07-07 22:55:00|34221.4|34080.4|34210.3|34069.3|34221.4|34080.4|34207.9|34066.9|13
1625698510000|2021-07-07 22:55:10|34211.2|34070.2|34206.7|34065.7|34214.1|34073.1|34206.7|34065.7|17
1625698520000|2021-07-07 22:55:20|34207|34066|34207.5|34066.5|34208.6|34067.6|34206.7|34065.7|8
1625698530000|2021-07-07 22:55:30|34207.9|34066.9|34204.8|34063.8|34209.3|34068.3|34204.5|34063.5|26
1625698540000|2021-07-07 22:55:40|34204.2|34063.2|34199.9|34058.9|34206|34065|34199.2|34058.2|23
1625698550000|2021-07-07 22:55:50|34199.8|34058.8|34199.5|34058.5|34200.1|34059.1|34198.7|34057.7|11
1625698560000|2021-07-07 22:56:00|34198.7|34057.7|34199.2|34058.2|34199.4|34058.4|34198.7|34057.7|5
1625698570000|2021-07-07 22:56:10|34194.8|34053.8|34188.9|34047.9|34194.8|34053.8|34188|34047|16
1625698580000|2021-07-07 22:56:20|34189|34048|34191.9|34050.9|34201.3|34060.3|34189|34048|29
1625698590000|2021-07-07 22:56:30|34191.5|34050.5|34192.5|34051.5|34193.5|34052.5|34190.9|34049.9|22
1625698600000|2021-07-07 22:56:40|34192.8|34051.8|34192.5|34051.5|34193.5|34052.5|34191.9|34050.9|22
1625698610000|2021-07-07 22:56:50|34192.9|34051.9|34193.6|34052.6|34193.6|34052.6|34192.2|34051.2|15
1625698620000|2021-07-07 22:57:00|34193.8|34052.8|34193.7|34052.7|34193.8|34052.8|34193.4|34052.4|7
1625698630000|2021-07-07 22:57:10|34193.5|34052.5|34193.7|34052.7|34193.8|34052.8|34193.5|34052.5|6
1625698640000|2021-07-07 22:57:20|34194.7|34053.7|34207|34066|34207|34066|34194.7|34053.7|14
1625698650000|2021-07-07 22:57:30|34208.2|34067.2|34204.3|34063.3|34208.4|34067.4|34204.3|34063.3|19
1625698660000|2021-07-07 22:57:40|34204.8|34063.8|34203.6|34062.6|34205.3|34064.3|34203.6|34062.6|14
1625698670000|2021-07-07 22:57:50|34201.8|34060.8|34202.9|34061.9|34204.7|34063.7|34200.1|34059.1|31
1625698680000|2021-07-07 22:58:00|34203.1|34062.1|34204|34063|34204|34063|34200.6|34059.6|30
1625698690000|2021-07-07 22:58:10|34204.3|34063.3|34204.8|34063.8|34205.6|34064.6|34203.5|34062.5|28
1625698700000|2021-07-07 22:58:20|34204.9|34063.9|34205.8|34064.8|34206.8|34065.8|34203.4|34062.4|18
1625698710000|2021-07-07 22:58:30|34206.8|34065.8|34219.4|34078.4|34219.4|34078.4|34206.7|34065.7|14
1625698720000|2021-07-07 22:58:40|34220.3|34079.3|34221|34080|34224.4|34083.4|34218.2|34077.2|13
1625698730000|2021-07-07 22:58:50|34220.8|34079.8|34229.7|34088.7|34230.6|34089.6|34214.6|34073.6|26
1625698740000|2021-07-07 22:59:00|34229.8|34088.8|34244.8|34103.8|34244.9|34103.9|34229.8|34088.8|28
1625698750000|2021-07-07 22:59:10|34245.3|34104.3|34244.8|34103.8|34248.6|34107.6|34242.3|34101.3|19
1625698760000|2021-07-07 22:59:20|34244.4|34103.4|34245.2|34104.2|34246.3|34105.3|34244.4|34103.4|13
1625698770000|2021-07-07 22:59:30|34245.5|34104.5|34240.2|34099.2|34248.4|34107.4|34238|34097|28
1625698780000|2021-07-07 22:59:40|34240.4|34099.4|34237.5|34096.5|34240.4|34099.4|34235.4|34094.4|24
1625698790000|2021-07-07 22:59:50|34236.4|34095.4|34242|34101|34242.8|34101.8|34234.3|34093.3|22
1625698800000|2021-07-07 23:00:00|34243.9|34102.9|34219.8|34078.8|34246.8|34105.8|34218.1|34077.1|32
1625698810000|2021-07-07 23:00:10|34220.3|34079.3|34218.3|34077.3|34220.6|34079.6|34217.5|34076.5|17
1625698820000|2021-07-07 23:00:20|34218|34077|34203.7|34062.7|34219.8|34078.8|34203.3|34062.3|20
1625698830000|2021-07-07 23:00:30|34204.6|34063.6|34200.6|34059.6|34205.4|34064.4|34199.5|34058.5|24
1625698840000|2021-07-07 23:00:40|34200.2|34059.2|34209.9|34068.9|34209.9|34068.9|34199.5|34058.5|25
1625698850000|2021-07-07 23:00:50|34208.4|34067.4|34205.6|34064.6|34209.9|34068.9|34202.2|34061.2|21
1625698860000|2021-07-07 23:01:00|34205.4|34064.4|34204.9|34063.9|34205.6|34064.6|34203.3|34062.3|13
1625698870000|2021-07-07 23:01:10|34203.5|34062.5|34202.7|34061.7|34204.1|34063.1|34202.3|34061.3|16
1625698880000|2021-07-07 23:01:20|34202.3|34061.3|34200.3|34059.3|34202.3|34061.3|34197.4|34056.4|12
1625698890000|2021-07-07 23:01:30|34197.4|34056.4|34194.9|34053.9|34200.3|34059.3|34194.9|34053.9|10
1625698900000|2021-07-07 23:01:40|34193.7|34052.7|34181.8|34040.8|34193.7|34052.7|34181.1|34040.1|20
1625698910000|2021-07-07 23:01:50|34180.5|34039.5|34184.4|34043.4|34188|34047|34176.4|34035.4|20
1625698920000|2021-07-07 23:02:00|34184|34043|34183.3|34042.3|34185.6|34044.6|34182|34041|29
1625698930000|2021-07-07 23:02:10|34185.8|34044.8|34174.9|34033.9|34185.8|34044.8|34173.5|34032.5|19
1625698940000|2021-07-07 23:02:20|34174.7|34033.7|34170.9|34029.9|34174.9|34033.9|34170.9|34029.9|9
1625698950000|2021-07-07 23:02:30|34170.8|34029.8|34183.5|34042.5|34185.5|34044.5|34170.8|34029.8|24
1625698960000|2021-07-07 23:02:40|34183.7|34042.7|34185.9|34044.9|34186.5|34045.5|34179|34038|28
1625698970000|2021-07-07 23:02:50|34186|34045|34176.1|34035.1|34186|34045|34176.1|34035.1|13
1625698980000|2021-07-07 23:03:00|34175.8|34034.8|34183.4|34042.4|34184.4|34043.4|34174.8|34033.8|19
1625698990000|2021-07-07 23:03:10|34186.2|34045.2|34183.6|34042.6|34189.7|34048.7|34183.3|34042.3|29
1625699000000|2021-07-07 23:03:20|34184.8|34043.8|34137.9|33996.9|34184.8|34043.8|34124.1|33983.1|36
1625699010000|2021-07-07 23:03:30|34138.2|33997.2|34141.4|34000.4|34144.4|34003.4|34136.4|33995.4|28
1625699020000|2021-07-07 23:03:40|34141.5|34000.5|34146.5|34005.5|34147|34006|34141.5|34000.5|28
1625699030000|2021-07-07 23:03:50|34146.9|34005.9|34131.9|33990.9|34147.3|34006.3|34131.9|33990.9|25
1625699040000|2021-07-07 23:04:00|34131.4|33990.4|34110.2|33969.2|34132|33991|34109.3|33968.3|36
1625699050000|2021-07-07 23:04:10|34109.9|33968.9|34126.9|33985.9|34128.5|33987.5|34109.9|33968.9|33
1625699060000|2021-07-07 23:04:20|34129|33988|34145.4|34004.4|34147.2|34006.2|34124|33983|32
1625699070000|2021-07-07 23:04:30|34144.2|34003.2|34146.1|34005.1|34147.2|34006.2|34144.2|34003.2|18
1625699080000|2021-07-07 23:04:40|34146|34005|34145.6|34004.6|34146.1|34005.1|34144.7|34003.7|14
1625699090000|2021-07-07 23:04:50|34145.4|34004.4|34162.5|34021.5|34162.6|34021.6|34145.1|34004.1|29
1625699100000|2021-07-07 23:05:00|34162.4|34021.4|34143.5|34002.5|34162.4|34021.4|34141.3|34000.3|23
1625699110000|2021-07-07 23:05:10|34144.1|34003.1|34147.4|34006.4|34147.4|34006.4|34143.5|34002.5|33
1625699120000|2021-07-07 23:05:20|34148|34007|34143.6|34002.6|34148|34007|34141|34000|26
1625699130000|2021-07-07 23:05:30|34144.1|34003.1|34143.1|34002.1|34144.1|34003.1|34142.7|34001.7|14
1625699140000|2021-07-07 23:05:40|34143.6|34002.6|34138.7|33997.7|34143.6|34002.6|34134.5|33993.5|15
1625699150000|2021-07-07 23:05:50|34139.7|33998.7|34124.3|33983.3|34139.7|33998.7|34124.3|33983.3|37
1625699160000|2021-07-07 23:06:00|34126.8|33985.8|34109.6|33968.6|34126.8|33985.8|34107.5|33966.5|31
1625699170000|2021-07-07 23:06:10|34108.8|33967.8|34095.8|33954.8|34109.6|33968.6|34095.8|33954.8|22
1625699180000|2021-07-07 23:06:20|34097.5|33956.5|34099.5|33958.5|34101.7|33960.7|34097.1|33956.1|19
1625699190000|2021-07-07 23:06:30|34099.3|33958.3|34045.3|33904.3|34101.3|33960.3|34035.7|33894.7|31
1625699200000|2021-07-07 23:06:40|34051.6|33910.6|34017.1|33876.1|34061.1|33920.1|34017.1|33876.1|31
1625699210000|2021-07-07 23:06:50|34016.3|33875.3|34030.8|33889.8|34056.6|33915.6|34013.1|33872.1|35
1625699220000|2021-07-07 23:07:00|34031|33890|34039.1|33898.1|34039.1|33898.1|34029.1|33888.1|31
1625699230000|2021-07-07 23:07:10|34039.3|33898.3|34043.8|33902.8|34047.6|33906.6|34037.3|33896.3|31
1625699240000|2021-07-07 23:07:20|34042|33901|34040.8|33899.8|34050.2|33909.2|34040.8|33899.8|30
1625699250000|2021-07-07 23:07:30|34040.5|33899.5|34013.4|33872.4|34040.5|33899.5|34011.1|33870.1|38
1625699260000|2021-07-07 23:07:40|34012.6|33871.6|34010.4|33869.4|34014.8|33873.8|34008.4|33867.4|29
1625699270000|2021-07-07 23:07:50|34006.7|33865.7|33974.4|33833.4|34006.7|33865.7|33974.1|33833.1|34
1625699280000|2021-07-07 23:08:00|33973.8|33832.8|33997.6|33856.6|33997.6|33856.6|33972.4|33831.4|26
1625699290000|2021-07-07 23:08:10|33998|33857|34006.7|33865.7|34008|33867|33996.6|33855.6|18
1625699300000|2021-07-07 23:08:20|34003.4|33862.4|34023.2|33882.2|34023.2|33882.2|34003.4|33862.4|10
1625699310000|2021-07-07 23:08:30|34024.2|33883.2|34012.4|33871.4|34024.2|33883.2|34011.6|33870.6|19
1625699320000|2021-07-07 23:08:40|34012.3|33871.3|34008.5|33867.5|34014.7|33873.7|34008.5|33867.5|12
1625699330000|2021-07-07 23:08:50|34007.3|33866.3|34018.8|33877.8|34022.7|33881.7|34007.3|33866.3|11
1625699340000|2021-07-07 23:09:00|34020.1|33879.1|34036.7|33895.7|34037.3|33896.3|34016.5|33875.5|19
1625699350000|2021-07-07 23:09:10|34038.8|33897.8|34039.2|33898.2|34044|33903|34033.7|33892.7|23
1625699360000|2021-07-07 23:09:20|34037.9|33896.9|34029|33888|34039.2|33898.2|34025.1|33884.1|33
1625699370000|2021-07-07 23:09:30|34028|33887|34034.7|33893.7|34041.6|33900.6|34028|33887|27
1625699380000|2021-07-07 23:09:40|34047|33906|34049.6|33908.6|34049.6|33908.6|34043.1|33902.1|13
1625699390000|2021-07-07 23:09:50|34041.2|33900.2|34024.3|33883.3|34049.6|33908.6|34022.3|33881.3|30
1625699400000|2021-07-07 23:10:00|34023.6|33882.6|34027.5|33886.5|34028.8|33887.8|34021.7|33880.7|25
1625699410000|2021-07-07 23:10:10|34031.6|33890.6|34057.5|33916.5|34062.9|33921.9|34031.6|33890.6|32
1625699420000|2021-07-07 23:10:20|34056.1|33915.1|34047.5|33906.5|34060.8|33919.8|34042.1|33901.1|24
1625699430000|2021-07-07 23:10:30|34049|33908|34053.7|33912.7|34053.7|33912.7|34035.3|33894.3|25
1625699440000|2021-07-07 23:10:40|34047.5|33906.5|34039.4|33898.4|34051.2|33910.2|34035.3|33894.3|32
1625699450000|2021-07-07 23:10:50|34042.5|33901.5|34030.9|33889.9|34043.8|33902.8|34030.5|33889.5|31
1625699460000|2021-07-07 23:11:00|34031.6|33890.6|34012.7|33871.7|34033.8|33892.8|34003.8|33862.8|31
1625699470000|2021-07-07 23:11:10|34010.9|33869.9|34012.6|33871.6|34013.7|33872.7|34010.8|33869.8|18
1625699480000|2021-07-07 23:11:20|34013.2|33872.2|33988.5|33847.5|34013.2|33872.2|33986.2|33845.2|26
1625699490000|2021-07-07 23:11:30|33988.7|33847.7|33996.2|33855.2|33996.4|33855.4|33987.9|33846.9|30
1625699500000|2021-07-07 23:11:40|33997.8|33856.8|33995.7|33854.7|34000.5|33859.5|33995.5|33854.5|21
1625699510000|2021-07-07 23:11:50|33997.9|33856.9|33988.7|33847.7|33998.5|33857.5|33986.2|33845.2|23
1625699520000|2021-07-07 23:12:00|33988|33847|33991.5|33850.5|33991.5|33850.5|33985.7|33844.7|24
1625699530000|2021-07-07 23:12:10|33991.6|33850.6|33990.2|33849.2|33991.6|33850.6|33987.5|33846.5|14
1625699540000|2021-07-07 23:12:20|33996.2|33855.2|34006.5|33865.5|34007.4|33866.4|33985.9|33844.9|17
1625699550000|2021-07-07 23:12:30|34006.8|33865.8|34037.8|33896.8|34038.5|33897.5|33991.9|33850.9|34
1625699560000|2021-07-07 23:12:40|34037.7|33896.7|34040.1|33899.1|34041.8|33900.8|34036.4|33895.4|20
1625699570000|2021-07-07 23:12:50|34038|33897|34023.8|33882.8|34039|33898|34018.9|33877.9|17
1625699580000|2021-07-07 23:13:00|34025.3|33884.3|34042.2|33901.2|34048.2|33907.2|34025.3|33884.3|20
1625699590000|2021-07-07 23:13:10|34041.4|33900.4|34044.2|33903.2|34044.2|33903.2|34041.4|33900.4|10
1625699600000|2021-07-07 23:13:20|34043.9|33902.9|34036.5|33895.5|34043.9|33902.9|34033.9|33892.9|17
1625699610000|2021-07-07 23:13:30|34033|33892|34033.4|33892.4|34033.4|33892.4|34026.5|33885.5|21
1625699620000|2021-07-07 23:13:40|34027.8|33886.8|34030.8|33889.8|34036.1|33895.1|34027.4|33886.4|13
1625699630000|2021-07-07 23:13:50|34029.9|33888.9|34011.5|33870.5|34030.8|33889.8|34010.3|33869.3|9
1625699640000|2021-07-07 23:14:00|34012.3|33871.3|34020.8|33879.8|34023.3|33882.3|34011.3|33870.3|22
1625699650000|2021-07-07 23:14:10|34021.4|33880.4|34011.2|33870.2|34022.2|33881.2|34009.1|33868.1|33
1625699660000|2021-07-07 23:14:20|34012.8|33871.8|33998.4|33857.4|34013.1|33872.1|33998.4|33857.4|26
1625699670000|2021-07-07 23:14:30|33998.3|33857.3|34000.2|33859.2|34000.2|33859.2|33995.5|33854.5|19
1625699680000|2021-07-07 23:14:40|34000.5|33859.5|34016.1|33875.1|34016.1|33875.1|33996.6|33855.6|25
1625699690000|2021-07-07 23:14:50|34020.8|33879.8|34012.4|33871.4|34020.8|33879.8|34001.6|33860.6|28
1625699700000|2021-07-07 23:15:00|34006.9|33865.9|33997.7|33856.7|34014.2|33873.2|33987.4|33846.4|35
1625699710000|2021-07-07 23:15:10|33994.1|33853.1|33984.5|33843.5|33995.3|33854.3|33976.7|33835.7|27
1625699720000|2021-07-07 23:15:20|33985.8|33844.8|34005.4|33864.4|34015.1|33874.1|33984|33843|23
1625699730000|2021-07-07 23:15:30|34005.9|33864.9|34002|33861|34016.1|33875.1|33997.8|33856.8|33
1625699740000|2021-07-07 23:15:40|34002.5|33861.5|34022.2|33881.2|34033.3|33892.3|34001.5|33860.5|30
1625699750000|2021-07-07 23:15:50|34023.7|33882.7|34042.5|33901.5|34046.2|33905.2|34020.2|33879.2|23
1625699760000|2021-07-07 23:16:00|34043.1|33902.1|34047.8|33906.8|34051.2|33910.2|34042.1|33901.1|24
1625699770000|2021-07-07 23:16:10|34048.6|33907.6|34068.3|33927.3|34071.2|33930.2|34045|33904|14
1625699780000|2021-07-07 23:16:20|34069.1|33928.1|34078.7|33937.7|34086.1|33945.1|34068.2|33927.2|12
1625699790000|2021-07-07 23:16:30|34077.5|33936.5|34105.5|33964.5|34119.3|33978.3|34073.2|33932.2|33
1625699800000|2021-07-07 23:16:40|34101.2|33960.2|34111.6|33970.6|34123.2|33982.2|34100.4|33959.4|35
1625699810000|2021-07-07 23:16:50|34110.6|33969.6|34134|33993|34134|33993|34110.6|33969.6|37
1625699820000|2021-07-07 23:17:00|34131|33990|34132.3|33991.3|34141.6|34000.6|34121.9|33980.9|29
1625699830000|2021-07-07 23:17:10|34130.8|33989.8|34110.1|33969.1|34139.6|33998.6|34110.1|33969.1|33
1625699840000|2021-07-07 23:17:20|34109.5|33968.5|34096|33955|34113.6|33972.6|34086.5|33945.5|34
1625699850000|2021-07-07 23:17:30|34096.9|33955.9|34104.8|33963.8|34112.2|33971.2|34095.8|33954.8|29
1625699860000|2021-07-07 23:17:40|34105.3|33964.3|34103.9|33962.9|34114|33973|34103.8|33962.8|34
1625699870000|2021-07-07 23:17:50|34104.2|33963.2|34105.4|33964.4|34110.8|33969.8|34098.8|33957.8|34
1625699880000|2021-07-07 23:18:00|34108.7|33967.7|34106.3|33965.3|34111.2|33970.2|34098.4|33957.4|18
1625699890000|2021-07-07 23:18:10|34100.3|33959.3|34112.7|33971.7|34117.3|33976.3|34100.1|33959.1|24
1625699900000|2021-07-07 23:18:20|34112.6|33971.6|34113.2|33972.2|34116.7|33975.7|34112.6|33971.6|20
1625699910000|2021-07-07 23:18:30|34113.4|33972.4|34132.3|33991.3|34132.3|33991.3|34113.4|33972.4|7
1625699920000|2021-07-07 23:18:40|34132|33991|34125|33984|34133.2|33992.2|34124.8|33983.8|14
1625699930000|2021-07-07 23:18:50|34131.5|33990.5|34111.9|33970.9|34131.5|33990.5|34110|33969|25
1625699940000|2021-07-07 23:19:00|34114.2|33973.2|34136.4|33995.4|34136.4|33995.4|34111.8|33970.8|25
1625699950000|2021-07-07 23:19:10|34138.6|33997.6|34139.1|33998.1|34155.8|34014.8|34136.8|33995.8|34
1625699960000|2021-07-07 23:19:20|34140.9|33999.9|34157.4|34016.4|34164.8|34023.8|34132.2|33991.2|35
1625699970000|2021-07-07 23:19:30|34166.2|34025.2|34178.4|34037.4|34192.5|34051.5|34155.1|34014.1|34
1625699980000|2021-07-07 23:19:40|34178.5|34037.5|34184.9|34043.9|34184.9|34043.9|34166.9|34025.9|33
1625699990000|2021-07-07 23:19:50|34185|34044|34185.4|34044.4|34185.4|34044.4|34177.6|34036.6|29
1625700000000|2021-07-07 23:20:00|34181.6|34040.6|34154.4|34013.4|34181.6|34040.6|34153|34012|39
1625700010000|2021-07-07 23:20:10|34155.8|34014.8|34173.4|34032.4|34177.1|34036.1|34152.4|34011.4|29
1625700020000|2021-07-07 23:20:20|34173.2|34032.2|34152.1|34011.1|34173.2|34032.2|34149.6|34008.6|31
1625700030000|2021-07-07 23:20:30|34152.3|34011.3|34159|34018|34159.4|34018.4|34150.8|34009.8|34
1625700040000|2021-07-07 23:20:40|34157.7|34016.7|34159.3|34018.3|34164.3|34023.3|34150.6|34009.6|26
1625700050000|2021-07-07 23:20:50|34156.8|34015.8|34165.3|34024.3|34165.9|34024.9|34150|34009|25
1625700060000|2021-07-07 23:21:00|34163.8|34022.8|34163.1|34022.1|34165.5|34024.5|34161.1|34020.1|19
1625700070000|2021-07-07 23:21:10|34163.4|34022.4|34153.9|34012.9|34164.8|34023.8|34149.3|34008.3|24
1625700080000|2021-07-07 23:21:20|34153.8|34012.8|34150.2|34009.2|34153.8|34012.8|34145.7|34004.7|20
1625700090000|2021-07-07 23:21:30|34149.2|34008.2|34151.5|34010.5|34151.7|34010.7|34145.6|34004.6|28
1625700100000|2021-07-07 23:21:40|34151.9|34010.9|34157.5|34016.5|34158.9|34017.9|34150.6|34009.6|28
1625700110000|2021-07-07 23:21:50|34156.9|34015.9|34154|34013|34158.6|34017.6|34154|34013|30
1625700120000|2021-07-07 23:22:00|34155.8|34014.8|34144.8|34003.8|34155.8|34014.8|34141.6|34000.6|31
1625700130000|2021-07-07 23:22:10|34145|34004|34128.9|33987.9|34145|34004|34122.6|33981.6|23
1625700140000|2021-07-07 23:22:20|34128.7|33987.7|34123.7|33982.7|34131.5|33990.5|34123.4|33982.4|19
1625700150000|2021-07-07 23:22:30|34126|33985|34130.2|33989.2|34130.2|33989.2|34123.2|33982.2|15
1625700160000|2021-07-07 23:22:40|34129.9|33988.9|34141|34000|34141.5|34000.5|34129.9|33988.9|20
1625700170000|2021-07-07 23:22:50|34141.5|34000.5|34138.8|33997.8|34142|34001|34132.7|33991.7|21
1625700180000|2021-07-07 23:23:00|34138.6|33997.6|34124.4|33983.4|34138.6|33997.6|34123.1|33982.1|19
1625700190000|2021-07-07 23:23:10|34125|33984|34125|33984|34125|33984|34125|33984|1
1625700200000|2021-07-07 23:23:20|34123.2|33982.2|34123.5|33982.5|34124.3|33983.3|34122.8|33981.8|14
1625700210000|2021-07-07 23:23:30|34123.2|33982.2|34120.1|33979.1|34123.2|33982.2|34118.5|33977.5|14
1625700220000|2021-07-07 23:23:40|34119.6|33978.6|34132.9|33991.9|34132.9|33991.9|34118.9|33977.9|19
1625700230000|2021-07-07 23:23:50|34134.6|33993.6|34137.9|33996.9|34141.8|34000.8|34131.2|33990.2|35
1625700240000|2021-07-07 23:24:00|34138.3|33997.3|34142|34001|34142|34001|34138.3|33997.3|13
1625700250000|2021-07-07 23:24:10|34142.2|34001.2|34154.8|34013.8|34155.6|34014.6|34141|34000|28
1625700260000|2021-07-07 23:24:20|34155.6|34014.6|34153.3|34012.3|34155.6|34014.6|34145.9|34004.9|32
1625700270000|2021-07-07 23:24:30|34153.8|34012.8|34153.2|34012.2|34154|34013|34148.3|34007.3|31
1625700280000|2021-07-07 23:24:40|34152.7|34011.7|34152.7|34011.7|34154.1|34013.1|34152.7|34011.7|11
1625700290000|2021-07-07 23:24:50|34154.1|34013.1|34139.6|33998.6|34154.1|34013.1|34137.9|33996.9|27
1625700300000|2021-07-07 23:25:00|34139.8|33998.8|34117|33976|34140.2|33999.2|34117|33976|26
1625700310000|2021-07-07 23:25:10|34116.8|33975.8|34115.9|33974.9|34117.2|33976.2|34113.3|33972.3|14
1625700320000|2021-07-07 23:25:20|34115.8|33974.8|34107.3|33966.3|34115.8|33974.8|34107.3|33966.3|9
1625700330000|2021-07-07 23:25:30|34107|33966|34101.4|33960.4|34107.3|33966.3|34101.2|33960.2|21
1625700340000|2021-07-07 23:25:40|34101.1|33960.1|34101.4|33960.4|34101.4|33960.4|34101.1|33960.1|2
1625700350000|2021-07-07 23:25:50|34101.5|33960.5|34095.1|33954.1|34101.5|33960.5|34094.3|33953.3|18
1625700360000|2021-07-07 23:26:00|34094.9|33953.9|34095|33954|34096.5|33955.5|34094.4|33953.4|9
1625700370000|2021-07-07 23:26:10|34094.9|33953.9|34095|33954|34095.2|33954.2|34094.5|33953.5|12
1625700380000|2021-07-07 23:26:20|34095.2|33954.2|34094.8|33953.8|34095.2|33954.2|34094.3|33953.3|11
1625700390000|2021-07-07 23:26:30|34094.5|33953.5|34094.1|33953.1|34094.9|33953.9|34093.6|33952.6|15
1625700400000|2021-07-07 23:26:40|34094.8|33953.8|34094.4|33953.4|34094.9|33953.9|34094.2|33953.2|12
1625700410000|2021-07-07 23:26:50|34094.2|33953.2|34094|33953|34095.1|33954.1|34093.6|33952.6|21
1625700420000|2021-07-07 23:27:00|34094.8|33953.8|34093.8|33952.8|34094.8|33953.8|34092.3|33951.3|27
1625700430000|2021-07-07 23:27:10|34093.3|33952.3|34091.6|33950.6|34094.6|33953.6|34091.6|33950.6|18
1625700440000|2021-07-07 23:27:20|34092.4|33951.4|34093.1|33952.1|34094.3|33953.3|34091.6|33950.6|26
1625700450000|2021-07-07 23:27:30|34093.5|33952.5|34093.1|33952.1|34114.3|33973.3|34092.4|33951.4|29
1625700460000|2021-07-07 23:27:40|34094.8|33953.8|34095.7|33954.7|34095.8|33954.8|34091.4|33950.4|19
1625700470000|2021-07-07 23:27:50|34095.9|33954.9|34095.2|33954.2|34095.9|33954.9|34094.4|33953.4|8
1625700480000|2021-07-07 23:28:00|34094.7|33953.7|34094.2|33953.2|34096.4|33955.4|34092.3|33951.3|21
1625700490000|2021-07-07 23:28:10|34095.7|33954.7|34093.9|33952.9|34095.7|33954.7|34093.9|33952.9|11
1625700500000|2021-07-07 23:28:20|34094.1|33953.1|34093.6|33952.6|34094.8|33953.8|34093.5|33952.5|16
1625700510000|2021-07-07 23:28:30|34094.6|33953.6|34099.6|33958.6|34103.3|33962.3|34089.5|33948.5|19
1625700520000|2021-07-07 23:28:40|34100.2|33959.2|34087.6|33946.6|34100.2|33959.2|34085.7|33944.7|25
1625700530000|2021-07-07 23:28:50|34085.8|33944.8|34080.5|33939.5|34085.8|33944.8|34080.4|33939.4|11
1625700540000|2021-07-07 23:29:00|34080.4|33939.4|34081.4|33940.4|34081.9|33940.9|34080.4|33939.4|11
1625700550000|2021-07-07 23:29:10|34078.3|33937.3|34081.4|33940.4|34081.4|33940.4|34078.1|33937.1|9
1625700560000|2021-07-07 23:29:20|34078.2|33937.2|34078.6|33937.6|34081.3|33940.3|34078.2|33937.2|13
1625700570000|2021-07-07 23:29:30|34078.7|33937.7|34078.6|33937.6|34078.7|33937.7|34078.6|33937.6|6
1625700580000|2021-07-07 23:29:40|34078.7|33937.7|34074.4|33933.4|34078.8|33937.8|34074.2|33933.2|9
1625700590000|2021-07-07 23:29:50|34074.6|33933.6|34064.7|33923.7|34074.8|33933.8|34064.7|33923.7|19
1625700600000|2021-07-07 23:30:00|34064.3|33923.3|34058.9|33917.9|34064.3|33923.3|34058.6|33917.6|21
1625700610000|2021-07-07 23:30:10|34058.6|33917.6|34046.9|33905.9|34058.6|33917.6|34044.1|33903.1|31
1625700620000|2021-07-07 23:30:20|34052|33911|34043.3|33902.3|34052|33911|34043|33902|16
1625700630000|2021-07-07 23:30:30|34043.1|33902.1|34038.1|33897.1|34043.3|33902.3|34038.1|33897.1|8
1625700640000|2021-07-07 23:30:40|34038|33897|34035.9|33894.9|34038|33897|34035.8|33894.8|7
1625700650000|2021-07-07 23:30:50|34037.6|33896.6|34019.7|33878.7|34041.6|33900.6|34019.7|33878.7|18
1625700660000|2021-07-07 23:31:00|34019.5|33878.5|34011.6|33870.6|34019.5|33878.5|34010|33869|28
1625700670000|2021-07-07 23:31:10|34011.5|33870.5|34015.1|33874.1|34015.2|33874.2|34009.6|33868.6|28
1625700680000|2021-07-07 23:31:20|34014.5|33873.5|34014|33873|34021.6|33880.6|34012.4|33871.4|33
1625700690000|2021-07-07 23:31:30|34015|33874|34013.2|33872.2|34017.4|33876.4|34012.9|33871.9|22
1625700700000|2021-07-07 23:31:40|34014|33873|34013.1|33872.1|34014.2|33873.2|34012.4|33871.4|12
1625700710000|2021-07-07 23:31:50|34013.7|33872.7|34018.5|33877.5|34027.2|33886.2|34013.7|33872.7|26
1625700720000|2021-07-07 23:32:00|34018.2|33877.2|34020.2|33879.2|34032.8|33891.8|34014.5|33873.5|31
1625700730000|2021-07-07 23:32:10|34020.1|33879.1|34003.1|33862.1|34021.8|33880.8|33999.7|33858.7|32
1625700740000|2021-07-07 23:32:20|34002|33861|33979.9|33838.9|34002|33861|33979.4|33838.4|30
1625700750000|2021-07-07 23:32:30|33984.3|33843.3|34001.5|33860.5|34001.5|33860.5|33984.3|33843.3|28
1625700760000|2021-07-07 23:32:40|33999.8|33858.8|34001.5|33860.5|34006.2|33865.2|33998.1|33857.1|25
1625700770000|2021-07-07 23:32:50|34000.3|33859.3|34006.1|33865.1|34006.1|33865.1|33996.9|33855.9|13
1625700780000|2021-07-07 23:33:00|34003.5|33862.5|34004.2|33863.2|34005.3|33864.3|34000.8|33859.8|17
1625700790000|2021-07-07 23:33:10|34002.9|33861.9|34012.2|33871.2|34012.2|33871.2|34001.5|33860.5|23
1625700800000|2021-07-07 23:33:20|34012.1|33871.1|34017.6|33876.6|34017.6|33876.6|34011.2|33870.2|19
1625700810000|2021-07-07 23:33:30|34026|33885|34032|33891|34033.2|33892.2|34025.5|33884.5|26
1625700820000|2021-07-07 23:33:40|34032.6|33891.6|34030.1|33889.1|34032.6|33891.6|34028.8|33887.8|9
1625700830000|2021-07-07 23:33:50|34029.8|33888.8|34032.1|33891.1|34032.1|33891.1|34029.2|33888.2|8
1625700840000|2021-07-07 23:34:00|34032.6|33891.6|34045.1|33904.1|34045.1|33904.1|34029.4|33888.4|30
1625700850000|2021-07-07 23:34:10|34043.2|33902.2|34059.2|33918.2|34059.2|33918.2|34042.1|33901.1|33
1625700860000|2021-07-07 23:34:20|34058.8|33917.8|34056.1|33915.1|34060.6|33919.6|34051.6|33910.6|21
1625700870000|2021-07-07 23:34:30|34055.5|33914.5|34056.5|33915.5|34058.4|33917.4|34052|33911|34
1625700880000|2021-07-07 23:34:40|34055.9|33914.9|34056.6|33915.6|34057.7|33916.7|34054.4|33913.4|23
1625700890000|2021-07-07 23:34:50|34056|33915|34055|33914|34056|33915|34049.8|33908.8|33
1625700900000|2021-07-07 23:35:00|34055.3|33914.3|34037|33896|34055.3|33914.3|34034.4|33893.4|21
1625700910000|2021-07-07 23:35:10|34036.7|33895.7|34024|33883|34036.7|33895.7|34023.4|33882.4|21
1625700920000|2021-07-07 23:35:20|34027.3|33886.3|34001.1|33860.1|34027.3|33886.3|34000.9|33859.9|25
1625700930000|2021-07-07 23:35:30|34001.2|33860.2|34005.3|33864.3|34006.2|33865.2|34000.9|33859.9|20
1625700940000|2021-07-07 23:35:40|34002.3|33861.3|34028.1|33887.1|34028.1|33887.1|34000.6|33859.6|26
1625700950000|2021-07-07 23:35:50|34023|33882|34028.5|33887.5|34030.1|33889.1|34015.9|33874.9|33
1625700960000|2021-07-07 23:36:00|34028.9|33887.9|34003.1|33862.1|34028.9|33887.9|34000.7|33859.7|30
1625700970000|2021-07-07 23:36:10|34002.9|33861.9|33998.1|33857.1|34002.9|33861.9|33992.8|33851.8|20
1625700980000|2021-07-07 23:36:20|33997.6|33856.6|33997.1|33856.1|34000.2|33859.2|33990.6|33849.6|19
1625700990000|2021-07-07 23:36:30|33993.6|33852.6|33986.7|33845.7|33996.5|33855.5|33985.2|33844.2|26
1625701000000|2021-07-07 23:36:40|33986|33845|33981.3|33840.3|33986|33845|33980.4|33839.4|24
1625701010000|2021-07-07 23:36:50|33981.2|33840.2|33979.3|33838.3|33988.2|33847.2|33978.9|33837.9|34
1625701020000|2021-07-07 23:37:00|33979.8|33838.8|33962.8|33821.8|33981.3|33840.3|33962.8|33821.8|23
1625701030000|2021-07-07 23:37:10|33960.8|33819.8|33959.3|33818.3|33966|33825|33948.9|33807.9|39
1625701040000|2021-07-07 23:37:20|33959.4|33818.4|33960|33819|33962.2|33821.2|33957.1|33816.1|38
1625701050000|2021-07-07 23:37:30|33959.5|33818.5|33950.1|33809.1|33965|33824|33950.1|33809.1|38
1625701060000|2021-07-07 23:37:40|33948.3|33807.3|33932.2|33791.2|33948.3|33807.3|33931.6|33790.6|31
1625701070000|2021-07-07 23:37:50|33930.9|33789.9|33927.3|33786.3|33942.5|33801.5|33906.7|33765.7|37
1625701080000|2021-07-07 23:38:00|33924.3|33783.3|33929.7|33788.7|33931.6|33790.6|33924.3|33783.3|34
1625701090000|2021-07-07 23:38:10|33930|33789|33945.5|33804.5|33945.7|33804.7|33929.6|33788.6|31
1625701100000|2021-07-07 23:38:20|33945.7|33804.7|33944.1|33803.1|33956.4|33815.4|33944.1|33803.1|29
1625701110000|2021-07-07 23:38:30|33945.6|33804.6|33943.6|33802.6|33945.6|33804.6|33937.7|33796.7|28
1625701120000|2021-07-07 23:38:40|33943.9|33802.9|33944.2|33803.2|33945.9|33804.9|33940.3|33799.3|23
1625701130000|2021-07-07 23:38:50|33941.5|33800.5|33934.6|33793.6|33944.2|33803.2|33934.5|33793.5|26
1625701140000|2021-07-07 23:39:00|33934.2|33793.2|33942.7|33801.7|33942.7|33801.7|33930.4|33789.4|31
1625701150000|2021-07-07 23:39:10|33940.9|33799.9|33933.1|33792.1|33942.7|33801.7|33931|33790|19
1625701160000|2021-07-07 23:39:20|33932.7|33791.7|33916|33775|33932.8|33791.8|33915.7|33774.7|22
1625701170000|2021-07-07 23:39:30|33915.4|33774.4|33925.3|33784.3|33925.3|33784.3|33914.6|33773.6|26
1625701180000|2021-07-07 23:39:40|33923.4|33782.4|33935.7|33794.7|33936.2|33795.2|33923.4|33782.4|27
1625701190000|2021-07-07 23:39:50|33935.3|33794.3|33941.8|33800.8|33945.5|33804.5|33935.3|33794.3|32
1625701200000|2021-07-07 23:40:00|33941.6|33800.6|33949.2|33808.2|33949.8|33808.8|33938.4|33797.4|27
1625701210000|2021-07-07 23:40:10|33949.3|33808.3|33951.5|33810.5|33951.5|33810.5|33946|33805|8
1625701220000|2021-07-07 23:40:20|33951.4|33810.4|33948.2|33807.2|33952.2|33811.2|33945.7|33804.7|13
1625701230000|2021-07-07 23:40:30|33948.4|33807.4|33949.4|33808.4|33950.2|33809.2|33947.3|33806.3|19
1625701240000|2021-07-07 23:40:40|33947.4|33806.4|33957.4|33816.4|33958.4|33817.4|33947.4|33806.4|13
1625701250000|2021-07-07 23:40:50|33953.7|33812.7|33956.8|33815.8|33958.9|33817.9|33951.2|33810.2|16
1625701260000|2021-07-07 23:41:00|33959.3|33818.3|33969.3|33828.3|33969.3|33828.3|33958.5|33817.5|22
1625701270000|2021-07-07 23:41:10|33969.5|33828.5|33973.9|33832.9|33976|33835|33969.5|33828.5|16
1625701280000|2021-07-07 23:41:20|33972.8|33831.8|33976.7|33835.7|33976.7|33835.7|33970.8|33829.8|26
1625701290000|2021-07-07 23:41:30|33975.9|33834.9|33980.1|33839.1|33980.1|33839.1|33973.8|33832.8|21
1625701300000|2021-07-07 23:41:40|33980.2|33839.2|33972.5|33831.5|33983.9|33842.9|33971.5|33830.5|32
1625701310000|2021-07-07 23:41:50|33971|33830|33976.4|33835.4|33977.2|33836.2|33971|33830|24
1625701320000|2021-07-07 23:42:00|33976|33835|33978.4|33837.4|33979.3|33838.3|33974.8|33833.8|34
1625701330000|2021-07-07 23:42:10|33978.1|33837.1|33979.2|33838.2|33983.7|33842.7|33978.1|33837.1|28
1625701340000|2021-07-07 23:42:20|33979.3|33838.3|33982.2|33841.2|33982.2|33841.2|33974.6|33833.6|25
1625701350000|2021-07-07 23:42:30|33983.1|33842.1|33992.3|33851.3|33992.3|33851.3|33981.1|33840.1|21
1625701360000|2021-07-07 23:42:40|33992.9|33851.9|33990|33849|33993.9|33852.9|33982|33841|31
1625701370000|2021-07-07 23:42:50|33990.7|33849.7|33993.3|33852.3|33995.9|33854.9|33990.7|33849.7|21
1625701380000|2021-07-07 23:43:00|33990|33849|33983.9|33842.9|33990.3|33849.3|33982.4|33841.4|32
1625701390000|2021-07-07 23:43:10|33984.7|33843.7|33990.6|33849.6|33993.5|33852.5|33982.1|33841.1|28
1625701400000|2021-07-07 23:43:20|33988.4|33847.4|33988.9|33847.9|33991.2|33850.2|33985.8|33844.8|20
1625701410000|2021-07-07 23:43:30|33989.4|33848.4|33989.8|33848.8|33991.2|33850.2|33988.7|33847.7|17
1625701420000|2021-07-07 23:43:40|33989.2|33848.2|33993.1|33852.1|33993.1|33852.1|33988.3|33847.3|24
1625701430000|2021-07-07 23:43:50|33994|33853|33994.8|33853.8|33996|33855|33990.4|33849.4|33
1625701440000|2021-07-07 23:44:00|33994.1|33853.1|33991.4|33850.4|33995.7|33854.7|33991.4|33850.4|28
1625701450000|2021-07-07 23:44:10|33989.2|33848.2|33974.4|33833.4|33989.9|33848.9|33972.6|33831.6|17
1625701460000|2021-07-07 23:44:20|33974.6|33833.6|33961.2|33820.2|33976.6|33835.6|33958.5|33817.5|31
1625701470000|2021-07-07 23:44:30|33961.1|33820.1|33942.6|33801.6|33961.1|33820.1|33939.5|33798.5|32
1625701480000|2021-07-07 23:44:40|33942.8|33801.8|33944.2|33803.2|33945.8|33804.8|33936.2|33795.2|36
1625701490000|2021-07-07 23:44:50|33944|33803|33943.3|33802.3|33944.9|33803.9|33939.9|33798.9|32
1625701500000|2021-07-07 23:45:00|33943.6|33802.6|33943.1|33802.1|33955.4|33814.4|33942.2|33801.2|37
1625701510000|2021-07-07 23:45:10|33943.8|33802.8|33957|33816|33957.9|33816.9|33943.6|33802.6|31
1625701520000|2021-07-07 23:45:20|33956.3|33815.3|33957.7|33816.7|33958.1|33817.1|33950.1|33809.1|30
1625701530000|2021-07-07 23:45:30|33957.1|33816.1|33956.9|33815.9|33960.6|33819.6|33953.8|33812.8|29
1625701540000|2021-07-07 23:45:40|33956.2|33815.2|33954.3|33813.3|33962.9|33821.9|33951.9|33810.9|32
1625701550000|2021-07-07 23:45:50|33955.5|33814.5|33963.8|33822.8|33963.8|33822.8|33952.3|33811.3|28
1625701560000|2021-07-07 23:46:00|33964.5|33823.5|33977.3|33836.3|33977.3|33836.3|33963.5|33822.5|25
1625701570000|2021-07-07 23:46:10|33976.3|33835.3|33982.2|33841.2|33984.7|33843.7|33969|33828|25
1625701580000|2021-07-07 23:46:20|33983.1|33842.1|33990.5|33849.5|33994.2|33853.2|33982.6|33841.6|27
1625701590000|2021-07-07 23:46:30|33989.1|33848.1|33992.2|33851.2|33993.6|33852.6|33989.1|33848.1|15
1625701600000|2021-07-07 23:46:40|33992|33851|34018|33877|34018|33877|33992|33851|26
1625701610000|2021-07-07 23:46:50|34016.2|33875.2|34024.5|33883.5|34024.5|33883.5|34002.1|33861.1|18
1625701620000|2021-07-07 23:47:00|34025.3|33884.3|34025.2|33884.2|34025.6|33884.6|34013.8|33872.8|30
1625701630000|2021-07-07 23:47:10|34025.6|33884.6|34026.1|33885.1|34026.1|33885.1|34014.1|33873.1|29
1625701640000|2021-07-07 23:47:20|34025.9|33884.9|34021.4|33880.4|34026.7|33885.7|34019.3|33878.3|20
1625701650000|2021-07-07 23:47:30|34026.3|33885.3|34017.7|33876.7|34026.8|33885.8|34017.7|33876.7|32
1625701660000|2021-07-07 23:47:40|34017.6|33876.6|34014.5|33873.5|34019.5|33878.5|34014.4|33873.4|26
1625701670000|2021-07-07 23:47:50|34014.2|33873.2|34003.3|33862.3|34015.9|33874.9|34000.8|33859.8|22
1625701680000|2021-07-07 23:48:00|34003.5|33862.5|34005.2|33864.2|34006.6|33865.6|34002.8|33861.8|29
1625701690000|2021-07-07 23:48:10|34005|33864|34005.8|33864.8|34005.9|33864.9|34001.9|33860.9|21
1625701700000|2021-07-07 23:48:20|34005.6|33864.6|34006.3|33865.3|34006.5|33865.5|34001.1|33860.1|20
1625701710000|2021-07-07 23:48:30|34005.8|33864.8|34010.8|33869.8|34010.8|33869.8|34004.8|33863.8|28
1625701720000|2021-07-07 23:48:40|34011.4|33870.4|34016.6|33875.6|34016.7|33875.7|34006.8|33865.8|31
1625701730000|2021-07-07 23:48:50|34017.4|33876.4|34017.2|33876.2|34017.8|33876.8|34016.7|33875.7|11
1625701740000|2021-07-07 23:49:00|34017.9|33876.9|34017.2|33876.2|34020.2|33879.2|34015.7|33874.7|21
1625701750000|2021-07-07 23:49:10|34020|33879|34024.6|33883.6|34025.8|33884.8|34016.1|33875.1|22
1625701760000|2021-07-07 23:49:20|34025.8|33884.8|34026.2|33885.2|34026.6|33885.6|34025.7|33884.7|9
1625701770000|2021-07-07 23:49:30|34027.6|33886.6|34029.1|33888.1|34029.1|33888.1|34025.9|33884.9|9
1625701780000|2021-07-07 23:49:40|34027.9|33886.9|34033.3|33892.3|34034.3|33893.3|34027.4|33886.4|13
1625701790000|2021-07-07 23:49:50|34033.4|33892.4|34033.3|33892.3|34033.4|33892.4|34033.3|33892.3|2
1625701800000|2021-07-07 23:50:00|34033.4|33892.4|34025.2|33884.2|34033.5|33892.5|34025.2|33884.2|7
1625701810000|2021-07-07 23:50:10|34023.4|33882.4|34009.5|33868.5|34023.4|33882.4|34008.6|33867.6|30
1625701820000|2021-07-07 23:50:20|34009.7|33868.7|34009.4|33868.4|34011.7|33870.7|34008.4|33867.4|26
1625701830000|2021-07-07 23:50:30|34009.5|33868.5|34007.5|33866.5|34011|33870|34006.2|33865.2|18
1625701840000|2021-07-07 23:50:40|34009.3|33868.3|34006.1|33865.1|34009.3|33868.3|34005.6|33864.6|14
1625701850000|2021-07-07 23:50:50|34011|33870|34003.4|33862.4|34011|33870|34003.4|33862.4|23
1625701860000|2021-07-07 23:51:00|34003.6|33862.6|33998.9|33857.9|34003.6|33862.6|33996.9|33855.9|24
1625701870000|2021-07-07 23:51:10|33998.6|33857.6|33994.4|33853.4|33998.9|33857.9|33994.4|33853.4|8
1625701880000|2021-07-07 23:51:20|33994.3|33853.3|33996.4|33855.4|33997.9|33856.9|33991.9|33850.9|13
1625701890000|2021-07-07 23:51:30|33996.1|33855.1|33996.3|33855.3|33996.8|33855.8|33995|33854|17
1625701900000|2021-07-07 23:51:40|33996.5|33855.5|34000.9|33859.9|34000.9|33859.9|33996|33855|15
1625701910000|2021-07-07 23:51:50|33999.9|33858.9|34003.6|33862.6|34004.8|33863.8|33999.7|33858.7|17
1625701920000|2021-07-07 23:52:00|34003.7|33862.7|34000.1|33859.1|34004.1|33863.1|34000|33859|17
1625701930000|2021-07-07 23:52:10|34000.8|33859.8|34001|33860|34005.4|33864.4|33999.5|33858.5|13
1625701940000|2021-07-07 23:52:20|34004.3|33863.3|34008.1|33867.1|34009.9|33868.9|34003.8|33862.8|21
1625701950000|2021-07-07 23:52:30|34008|33867|34008|33867|34010.6|33869.6|34007.3|33866.3|12
1625701960000|2021-07-07 23:52:40|34007.8|33866.8|34007|33866|34007.8|33866.8|34006.1|33865.1|19
1625701970000|2021-07-07 23:52:50|34007.6|33866.6|34007.3|33866.3|34007.7|33866.7|34006|33865|15
1625701980000|2021-07-07 23:53:00|34007.5|33866.5|34004.7|33863.7|34007.5|33866.5|33999.4|33858.4|17
1625701990000|2021-07-07 23:53:10|34004.5|33863.5|34001.6|33860.6|34006.3|33865.3|34001.6|33860.6|33
1625702000000|2021-07-07 23:53:20|33999.8|33858.8|33998.5|33857.5|34001.4|33860.4|33998.5|33857.5|27
1625702010000|2021-07-07 23:53:30|33998.2|33857.2|33972.1|33831.1|33998.2|33857.2|33972.1|33831.1|29
1625702020000|2021-07-07 23:53:40|33972.7|33831.7|33971.5|33830.5|33973.8|33832.8|33971.5|33830.5|10
1625702030000|2021-07-07 23:53:50|33972.7|33831.7|33989.6|33848.6|33989.6|33848.6|33964.7|33823.7|20
1625702040000|2021-07-07 23:54:00|33988.8|33847.8|33954.9|33813.9|33988.8|33847.8|33953.3|33812.3|26
1625702050000|2021-07-07 23:54:10|33954.8|33813.8|33953.6|33812.6|33956|33815|33953.3|33812.3|18
1625702060000|2021-07-07 23:54:20|33953.8|33812.8|33956.9|33815.9|33963|33822|33953.8|33812.8|15
1625702070000|2021-07-07 23:54:30|33958.3|33817.3|33952|33811|33959.5|33818.5|33952|33811|19
1625702080000|2021-07-07 23:54:40|33952.2|33811.2|33942.4|33801.4|33952.2|33811.2|33942.4|33801.4|21
1625702090000|2021-07-07 23:54:50|33942|33801|33930.7|33789.7|33942.9|33801.9|33929.9|33788.9|29
1625702100000|2021-07-07 23:55:00|33930.3|33789.3|33926.4|33785.4|33930.3|33789.3|33919.5|33778.5|28
1625702110000|2021-07-07 23:55:10|33927.7|33786.7|33892.5|33751.5|33932.5|33791.5|33892.3|33751.3|35
1625702120000|2021-07-07 23:55:20|33892|33751|33902.8|33761.8|33902.8|33761.8|33885.5|33744.5|30
1625702130000|2021-07-07 23:55:30|33904.1|33763.1|33894.7|33753.7|33907.7|33766.7|33892.3|33751.3|35
1625702140000|2021-07-07 23:55:40|33895.4|33754.4|33896.8|33755.8|33900.8|33759.8|33895.4|33754.4|30
1625702150000|2021-07-07 23:55:50|33897.3|33756.3|33903.6|33762.6|33911.5|33770.5|33896.9|33755.9|34
1625702160000|2021-07-07 23:56:00|33903.9|33762.9|33913|33772|33915.7|33774.7|33902.1|33761.1|29
1625702170000|2021-07-07 23:56:10|33912.1|33771.1|33904.3|33763.3|33914.8|33773.8|33904.3|33763.3|31
1625702180000|2021-07-07 23:56:20|33905.1|33764.1|33902.4|33761.4|33905.1|33764.1|33897.9|33756.9|32
1625702190000|2021-07-07 23:56:30|33901.7|33760.7|33897.1|33756.1|33902.1|33761.1|33893.5|33752.5|35
1625702200000|2021-07-07 23:56:40|33896.5|33755.5|33901.3|33760.3|33902|33761|33895.6|33754.6|22
1625702210000|2021-07-07 23:56:50|33901.1|33760.1|33899.4|33758.4|33901.1|33760.1|33898.9|33757.9|28
1625702220000|2021-07-07 23:57:00|33899.1|33758.1|33901.4|33760.4|33901.4|33760.4|33898.8|33757.8|26
1625702230000|2021-07-07 23:57:10|33900.4|33759.4|33912.1|33771.1|33917.8|33776.8|33900|33759|36
1625702240000|2021-07-07 23:57:20|33912.6|33771.6|33900.3|33759.3|33912.6|33771.6|33899.6|33758.6|36
1625702250000|2021-07-07 23:57:30|33899.8|33758.8|33899.6|33758.6|33900.9|33759.9|33897.7|33756.7|15
1625702260000|2021-07-07 23:57:40|33900.1|33759.1|33899.5|33758.5|33902.3|33761.3|33899.4|33758.4|21
1625702270000|2021-07-07 23:57:50|33900|33759|33900.4|33759.4|33902.2|33761.2|33898.7|33757.7|17
1625702280000|2021-07-07 23:58:00|33900.3|33759.3|33900.6|33759.6|33905.3|33764.3|33900.3|33759.3|29
1625702290000|2021-07-07 23:58:10|33901.4|33760.4|33906.4|33765.4|33906.4|33765.4|33901.4|33760.4|12
1625702300000|2021-07-07 23:58:20|33905.9|33764.9|33917.7|33776.7|33923.6|33782.6|33905.9|33764.9|28
1625702310000|2021-07-07 23:58:30|33915.9|33774.9|33916.6|33775.6|33918|33777|33911.6|33770.6|33
1625702320000|2021-07-07 23:58:40|33915.4|33774.4|33916.6|33775.6|33918|33777|33914|33773|29
1625702330000|2021-07-07 23:58:50|33917.2|33776.2|33925.6|33784.6|33926.4|33785.4|33913|33772|30
1625702340000|2021-07-07 23:59:00|33926.7|33785.7|33938|33797|33945|33804|33926.7|33785.7|34
1625702350000|2021-07-07 23:59:10|33938.2|33797.2|33941|33800|33941|33800|33930.9|33789.9|34
1625702360000|2021-07-07 23:59:20|33940.5|33799.5|33943.1|33802.1|33943.8|33802.8|33939.7|33798.7|33
1625702370000|2021-07-07 23:59:30|33943.9|33802.9|33951.5|33810.5|33955.8|33814.8|33943.7|33802.7|32
1625702380000|2021-07-07 23:59:40|33950.5|33809.5|33951.3|33810.3|33957.9|33816.9|33949.3|33808.3|28
1625702390000|2021-07-07 23:59:50|33951|33810|33949.1|33808.1|33953.8|33812.8|33945.7|33804.7|35
1625702400000|2021-07-08 00:00:00|33949.5|33808.5|33920.9|33779.9|33950.6|33809.6|33919.9|33778.9|29
1625702410000|2021-07-08 00:00:10|33920.5|33779.5|33894.4|33753.4|33920.5|33779.5|33894.2|33753.2|35
1625702420000|2021-07-08 00:00:20|33897|33756|33886.7|33745.7|33897.1|33756.1|33886.5|33745.5|28
1625702430000|2021-07-08 00:00:30|33886.5|33745.5|33882.5|33741.5|33886.5|33745.5|33872.5|33731.5|29
1625702440000|2021-07-08 00:00:40|33881.9|33740.9|33882.8|33741.8|33882.9|33741.9|33881.9|33740.9|16
1625702450000|2021-07-08 00:00:50|33882.6|33741.6|33869.8|33728.8|33882.8|33741.8|33869|33728|11
1625702460000|2021-07-08 00:01:00|33869.9|33728.9|33915.5|33774.5|33916|33775|33869.9|33728.9|33
1625702470000|2021-07-08 00:01:10|33916|33775|33906.9|33765.9|33918.8|33777.8|33902.9|33761.9|26
1625702480000|2021-07-08 00:01:20|33903.9|33762.9|33912.1|33771.1|33918.4|33777.4|33901.5|33760.5|37
1625702490000|2021-07-08 00:01:30|33912.6|33771.6|33886.6|33745.6|33914.2|33773.2|33886.6|33745.6|34
1625702500000|2021-07-08 00:01:40|33887|33746|33956.2|33815.2|33956.2|33815.2|33887|33746|37
1625702510000|2021-07-08 00:01:50|33955.7|33814.7|33967.1|33826.1|33967.1|33826.1|33950.9|33809.9|32
1625702520000|2021-07-08 00:02:00|33963.9|33822.9|33983.1|33842.1|33993.4|33852.4|33963.9|33822.9|35
1625702530000|2021-07-08 00:02:10|33980|33839|33998.1|33857.1|34001.2|33860.2|33977.9|33836.9|28
1625702540000|2021-07-08 00:02:20|33996.9|33855.9|33953.5|33812.5|34006.1|33865.1|33943.5|33802.5|33
1625702550000|2021-07-08 00:02:30|33951.5|33810.5|33948.5|33807.5|33981.2|33840.2|33943.3|33802.3|31
1625702560000|2021-07-08 00:02:40|33945.9|33804.9|33927.3|33786.3|33956.6|33815.6|33927.3|33786.3|30
1625702570000|2021-07-08 00:02:50|33927.6|33786.6|33945.8|33804.8|33948.3|33807.3|33927.6|33786.6|34
1625702580000|2021-07-08 00:03:00|33940|33799|33921.6|33780.6|33940|33799|33921.1|33780.1|37
1625702590000|2021-07-08 00:03:10|33921.2|33780.2|33924.7|33783.7|33928.6|33787.6|33921.2|33780.2|28
1625702600000|2021-07-08 00:03:20|33924.9|33783.9|33917.6|33776.6|33924.9|33783.9|33917.6|33776.6|16
1625702610000|2021-07-08 00:03:30|33915.7|33774.7|33911.4|33770.4|33919.1|33778.1|33911.4|33770.4|30
1625702620000|2021-07-08 00:03:40|33910.9|33769.9|33877.8|33736.8|33910.9|33769.9|33875.1|33734.1|36
1625702630000|2021-07-08 00:03:50|33874.9|33733.9|33879.6|33738.6|33881|33740|33868.2|33727.2|37
1625702640000|2021-07-08 00:04:00|33880.9|33739.9|33865.4|33724.4|33885.1|33744.1|33864.7|33723.7|33
1625702650000|2021-07-08 00:04:10|33865.5|33724.5|33856.8|33715.8|33867.8|33726.8|33856|33715|30
1625702660000|2021-07-08 00:04:20|33858|33717|33880.6|33739.6|33881.8|33740.8|33856.5|33715.5|33
1625702670000|2021-07-08 00:04:30|33882.3|33741.3|33890.3|33749.3|33890.3|33749.3|33879.2|33738.2|30
1625702680000|2021-07-08 00:04:40|33891|33750|33892.4|33751.4|33898.1|33757.1|33891|33750|32
1625702690000|2021-07-08 00:04:50|33891.9|33750.9|33893.9|33752.9|33898.8|33757.8|33889|33748|31
1625702700000|2021-07-08 00:05:00|33894.4|33753.4|33871.3|33730.3|33894.4|33753.4|33871.3|33730.3|33
1625702710000|2021-07-08 00:05:10|33860.3|33719.3|33880.4|33739.4|33880.4|33739.4|33860.3|33719.3|24
1625702720000|2021-07-08 00:05:20|33881.4|33740.4|33897|33756|33901.6|33760.6|33881.4|33740.4|35
1625702730000|2021-07-08 00:05:30|33894.3|33753.3|33892.2|33751.2|33895.6|33754.6|33889|33748|31
1625702740000|2021-07-08 00:05:40|33893.8|33752.8|33901.2|33760.2|33903.2|33762.2|33890.8|33749.8|34
1625702750000|2021-07-08 00:05:50|33901.1|33760.1|33893.8|33752.8|33904.8|33763.8|33892.9|33751.9|28
1625702760000|2021-07-08 00:06:00|33894.1|33753.1|33891.5|33750.5|33898.6|33757.6|33871.8|33730.8|34
1625702770000|2021-07-08 00:06:10|33887.5|33746.5|33887.6|33746.6|33890|33749|33884.8|33743.8|23
1625702780000|2021-07-08 00:06:20|33889.2|33748.2|33893|33752|33894.3|33753.3|33887.3|33746.3|22
1625702790000|2021-07-08 00:06:30|33891.5|33750.5|33900.1|33759.1|33900.1|33759.1|33888.9|33747.9|26
1625702800000|2021-07-08 00:06:40|33890.9|33749.9|33892.7|33751.7|33894|33753|33888.2|33747.2|30
1625702810000|2021-07-08 00:06:50|33892.3|33751.3|33889.8|33748.8|33896.8|33755.8|33887.8|33746.8|30
1625702820000|2021-07-08 00:07:00|33890.6|33749.6|33891.1|33750.1|33892.9|33751.9|33887.7|33746.7|15
1625702830000|2021-07-08 00:07:10|33891.4|33750.4|33888.5|33747.5|33891.5|33750.5|33888.5|33747.5|10
1625702840000|2021-07-08 00:07:20|33888.9|33747.9|33891.1|33750.1|33891.1|33750.1|33887.3|33746.3|16
1625702850000|2021-07-08 00:07:30|33891.3|33750.3|33898.4|33757.4|33900.1|33759.1|33890.2|33749.2|28
1625702860000|2021-07-08 00:07:40|33899.3|33758.3|33904.2|33763.2|33905.4|33764.4|33898.7|33757.7|13
1625702870000|2021-07-08 00:07:50|33903.2|33762.2|33922.8|33781.8|33922.8|33781.8|33901|33760|19
1625702880000|2021-07-08 00:08:00|33921.1|33780.1|33929.2|33788.2|33931.1|33790.1|33921|33780|13
1625702890000|2021-07-08 00:08:10|33931.4|33790.4|33932.5|33791.5|33932.5|33791.5|33927.2|33786.2|21
1625702900000|2021-07-08 00:08:20|33931|33790|33952.4|33811.4|33955.3|33814.3|33931|33790|28
1625702910000|2021-07-08 00:08:30|33951.2|33810.2|33935.7|33794.7|33952.3|33811.3|33935.7|33794.7|27
1625702920000|2021-07-08 00:08:40|33934.4|33793.4|33909.5|33768.5|33934.4|33793.4|33908.2|33767.2|33
1625702930000|2021-07-08 00:08:50|33912.2|33771.2|33893.7|33752.7|33914.7|33773.7|33893.7|33752.7|27
1625702940000|2021-07-08 00:09:00|33893.4|33752.4|33864.9|33723.9|33896.6|33755.6|33860.9|33719.9|37
1625702950000|2021-07-08 00:09:10|33864.6|33723.6|33860.4|33719.4|33869.2|33728.2|33856.3|33715.3|34
1625702960000|2021-07-08 00:09:20|33860.8|33719.8|33861.2|33720.2|33867.8|33726.8|33860.8|33719.8|13
1625702970000|2021-07-08 00:09:30|33865|33724|33885.3|33744.3|33889.4|33748.4|33863.2|33722.2|23
1625702980000|2021-07-08 00:09:40|33885.1|33744.1|33872|33731|33888|33747|33871.1|33730.1|32
1625702990000|2021-07-08 00:09:50|33872.1|33731.1|33877|33736|33877|33736|33870.7|33729.7|29
1625703000000|2021-07-08 00:10:00|33870.8|33729.8|33875.9|33734.9|33878.1|33737.1|33870.7|33729.7|7
1625703010000|2021-07-08 00:10:10|33875.7|33734.7|33876|33735|33884.4|33743.4|33872.2|33731.2|27
1625703020000|2021-07-08 00:10:20|33874.5|33733.5|33884.6|33743.6|33886|33745|33874.5|33733.5|25
1625703030000|2021-07-08 00:10:30|33882.8|33741.8|33882|33741|33886|33745|33882|33741|23
1625703040000|2021-07-08 00:10:40|33879.3|33738.3|33876.1|33735.1|33882.2|33741.2|33873.6|33732.6|19
1625703050000|2021-07-08 00:10:50|33877|33736|33869.5|33728.5|33877|33736|33866.8|33725.8|11
1625703060000|2021-07-08 00:11:00|33870.1|33729.1|33867.4|33726.4|33870.2|33729.2|33867.4|33726.4|26
1625703070000|2021-07-08 00:11:10|33869.2|33728.2|33865.5|33724.5|33869.2|33728.2|33862.1|33721.1|16
1625703080000|2021-07-08 00:11:20|33866.4|33725.4|33862.3|33721.3|33866.4|33725.4|33862.3|33721.3|6
1625703090000|2021-07-08 00:11:30|33864.9|33723.9|33868.4|33727.4|33868.5|33727.5|33864.5|33723.5|21
1625703100000|2021-07-08 00:11:40|33868.3|33727.3|33865.6|33724.6|33868.3|33727.3|33865.6|33724.6|7
1625703110000|2021-07-08 00:11:50|33865.5|33724.5|33865.1|33724.1|33865.5|33724.5|33865.1|33724.1|4
1625703130000|2021-07-08 00:12:10|33865|33724|33861.8|33720.8|33865.1|33724.1|33861.8|33720.8|5
1625703140000|2021-07-08 00:12:20|33861.6|33720.6|33861.4|33720.4|33864.8|33723.8|33860.5|33719.5|11
1625703150000|2021-07-08 00:12:30|33861.5|33720.5|33862.3|33721.3|33864.5|33723.5|33861|33720|5
1625703160000|2021-07-08 00:12:40|33861.7|33720.7|33848|33707|33862|33721|33848|33707|17
1625703170000|2021-07-08 00:12:50|33846.1|33705.1|33843.3|33702.3|33850.7|33709.7|33830|33689|26
1625703180000|2021-07-08 00:13:00|33842|33701|33831|33690|33842|33701|33831|33690|14
1625703190000|2021-07-08 00:13:10|33831.9|33690.9|33830|33689|33831.9|33690.9|33829.9|33688.9|17
1625703200000|2021-07-08 00:13:20|33830.5|33689.5|33840|33699|33840.3|33699.3|33826.9|33685.9|20
1625703210000|2021-07-08 00:13:30|33840.1|33699.1|33823.2|33682.2|33840.3|33699.3|33823.2|33682.2|29
1625703220000|2021-07-08 00:13:40|33822.5|33681.5|33825.8|33684.8|33827.3|33686.3|33822.2|33681.2|22
1625703230000|2021-07-08 00:13:50|33825.5|33684.5|33823.1|33682.1|33825.5|33684.5|33822.2|33681.2|18
1625703240000|2021-07-08 00:14:00|33823.2|33682.2|33823|33682|33825|33684|33823|33682|4
1625703250000|2021-07-08 00:14:10|33825.7|33684.7|33821.9|33680.9|33825.7|33684.7|33821.9|33680.9|9
1625703260000|2021-07-08 00:14:20|33823.3|33682.3|33824.3|33683.3|33835.7|33694.7|33821.3|33680.3|21
1625703270000|2021-07-08 00:14:30|33824.8|33683.8|33818.6|33677.6|33824.8|33683.8|33818.6|33677.6|14
1625703280000|2021-07-08 00:14:40|33820.7|33679.7|33824.3|33683.3|33825.8|33684.8|33817.3|33676.3|23
1625703290000|2021-07-08 00:14:50|33823.9|33682.9|33824.3|33683.3|33824.4|33683.4|33817.4|33676.4|15
1625703300000|2021-07-08 00:15:00|33823.5|33682.5|33820.7|33679.7|33823.5|33682.5|33820.7|33679.7|5
1625703310000|2021-07-08 00:15:10|33820.4|33679.4|33820|33679|33821.1|33680.1|33819.6|33678.6|13
1625703320000|2021-07-08 00:15:20|33822.1|33681.1|33818.2|33677.2|33822.5|33681.5|33817.5|33676.5|26
1625703330000|2021-07-08 00:15:30|33819.9|33678.9|33823.4|33682.4|33826.1|33685.1|33819.9|33678.9|21
1625703340000|2021-07-08 00:15:40|33822.3|33681.3|33803.5|33662.5|33822.6|33681.6|33803.5|33662.5|17
1625703350000|2021-07-08 00:15:50|33802.6|33661.6|33787.5|33646.5|33813|33672|33774.9|33633.9|37
1625703360000|2021-07-08 00:16:00|33787|33646|33778.1|33637.1|33787|33646|33771.5|33630.5|18
1625703370000|2021-07-08 00:16:10|33777.4|33636.4|33772.2|33631.2|33777.4|33636.4|33765.4|33624.4|24
1625703380000|2021-07-08 00:16:20|33772.5|33631.5|33781|33640|33782.4|33641.4|33772|33631|35
1625703390000|2021-07-08 00:16:30|33781.5|33640.5|33774.9|33633.9|33783.8|33642.8|33774.8|33633.8|26
1625703400000|2021-07-08 00:16:40|33775.4|33634.4|33770|33629|33779.2|33638.2|33767.9|33626.9|32
1625703410000|2021-07-08 00:16:50|33769.9|33628.9|33770|33629|33770|33629|33764.8|33623.8|24
1625703420000|2021-07-08 00:17:00|33770.1|33629.1|33767.3|33626.3|33771.8|33630.8|33767.3|33626.3|21
1625703430000|2021-07-08 00:17:10|33765.8|33624.8|33764.7|33623.7|33766|33625|33763.3|33622.3|14
1625703440000|2021-07-08 00:17:20|33765.6|33624.6|33760|33619|33767.2|33626.2|33752.5|33611.5|20
1625703450000|2021-07-08 00:17:30|33755.7|33614.7|33764.6|33623.6|33765.9|33624.9|33738.7|33597.7|37
1625703460000|2021-07-08 00:17:40|33763.9|33622.9|33782.1|33641.1|33782.1|33641.1|33762.4|33621.4|31
1625703470000|2021-07-08 00:17:50|33781.8|33640.8|33790.4|33649.4|33792.8|33651.8|33781.8|33640.8|22
1625703480000|2021-07-08 00:18:00|33790.6|33649.6|33810.9|33669.9|33810.9|33669.9|33788.9|33647.9|25
1625703490000|2021-07-08 00:18:10|33810.6|33669.6|33817.8|33676.8|33820.7|33679.7|33810.4|33669.4|14
1625703500000|2021-07-08 00:18:20|33819.3|33678.3|33819.7|33678.7|33823.5|33682.5|33819|33678|9
1625703510000|2021-07-08 00:18:30|33821.4|33680.4|33823.8|33682.8|33824.6|33683.6|33818.5|33677.5|15
1625703520000|2021-07-08 00:18:40|33823.9|33682.9|33829.2|33688.2|33832.5|33691.5|33823.9|33682.9|22
1625703530000|2021-07-08 00:18:50|33832.3|33691.3|33816.7|33675.7|33833.2|33692.2|33813.9|33672.9|34
1625703540000|2021-07-08 00:19:00|33818.7|33677.7|33817|33676|33828.1|33687.1|33815.7|33674.7|37
1625703550000|2021-07-08 00:19:10|33816.4|33675.4|33817.4|33676.4|33817.4|33676.4|33812.2|33671.2|25
1625703560000|2021-07-08 00:19:20|33825.7|33684.7|33812.9|33671.9|33828|33687|33812.6|33671.6|23
1625703570000|2021-07-08 00:19:30|33811.8|33670.8|33797.7|33656.7|33811.8|33670.8|33794.3|33653.3|31
1625703580000|2021-07-08 00:19:40|33796.8|33655.8|33789.3|33648.3|33797.7|33656.7|33788.1|33647.1|18
1625703590000|2021-07-08 00:19:50|33789.8|33648.8|33791.5|33650.5|33792.1|33651.1|33788.7|33647.7|8
1625703600000|2021-07-08 00:20:00|33792.9|33651.9|33778.5|33637.5|33792.9|33651.9|33775.6|33634.6|21
1625703610000|2021-07-08 00:20:10|33779.7|33638.7|33775.1|33634.1|33788.5|33647.5|33759.4|33618.4|28
1625703620000|2021-07-08 00:20:20|33773.8|33632.8|33752.4|33611.4|33774.2|33633.2|33750.9|33609.9|32
1625703630000|2021-07-08 00:20:30|33753.3|33612.3|33721|33580|33753.3|33612.3|33713.1|33572.1|34
1625703640000|2021-07-08 00:20:40|33719|33578|33721.7|33580.7|33721.8|33580.8|33715.5|33574.5|36
1625703650000|2021-07-08 00:20:50|33719.5|33578.5|33721.5|33580.5|33724.6|33583.6|33717|33576|30
1625703660000|2021-07-08 00:21:00|33721.7|33580.7|33711.1|33570.1|33722.9|33581.9|33709.8|33568.8|32
1625703670000|2021-07-08 00:21:10|33710.5|33569.5|33668.4|33527.4|33711.3|33570.3|33660.7|33519.7|38
1625703680000|2021-07-08 00:21:20|33668.5|33527.5|33652.2|33511.2|33676.3|33535.3|33644.8|33503.8|39
1625703690000|2021-07-08 00:21:30|33651|33510|33688|33547|33689.8|33548.8|33645.9|33504.9|35
1625703700000|2021-07-08 00:21:40|33687|33546|33681.9|33540.9|33688.4|33547.4|33680.3|33539.3|30
1625703710000|2021-07-08 00:21:50|33681.4|33540.4|33673|33532|33685|33544|33671.2|33530.2|29
1625703720000|2021-07-08 00:22:00|33673.2|33532.2|33666.2|33525.2|33682.2|33541.2|33663|33522|39
1625703730000|2021-07-08 00:22:10|33667.5|33526.5|33653.2|33512.2|33667.7|33526.7|33649.4|33508.4|33
1625703740000|2021-07-08 00:22:20|33647.2|33506.2|33648.5|33507.5|33652.2|33511.2|33643.5|33502.5|31
1625703750000|2021-07-08 00:22:30|33647.9|33506.9|33643.5|33502.5|33653.6|33512.6|33641.2|33500.2|34
1625703760000|2021-07-08 00:22:40|33643.9|33502.9|33559.9|33418.9|33644.9|33503.9|33545.6|33404.6|37
1625703770000|2021-07-08 00:22:50|33556.2|33415.2|33598|33457|33606.5|33465.5|33556.2|33415.2|37
1625703780000|2021-07-08 00:23:00|33595.5|33454.5|33582.2|33441.2|33599.5|33458.5|33561.1|33420.1|33
1625703790000|2021-07-08 00:23:10|33583.7|33442.7|33592.3|33451.3|33603.9|33462.9|33583.7|33442.7|35
1625703800000|2021-07-08 00:23:20|33591.7|33450.7|33599.1|33458.1|33615.7|33474.7|33591.7|33450.7|36
1625703810000|2021-07-08 00:23:30|33600|33459|33599|33458|33600.6|33459.6|33596.5|33455.5|28
1625703820000|2021-07-08 00:23:40|33598.8|33457.8|33588.6|33447.6|33599.3|33458.3|33588.6|33447.6|22
1625703830000|2021-07-08 00:23:50|33589.5|33448.5|33599.6|33458.6|33599.6|33458.6|33587.2|33446.2|20
1625703840000|2021-07-08 00:24:00|33599.5|33458.5|33594.7|33453.7|33600.9|33459.9|33589.8|33448.8|25
1625703850000|2021-07-08 00:24:10|33596.7|33455.7|33604.1|33463.1|33607|33466|33596.7|33455.7|28
1625703860000|2021-07-08 00:24:20|33604.3|33463.3|33623.3|33482.3|33623.3|33482.3|33597.3|33456.3|31
1625703870000|2021-07-08 00:24:30|33623.4|33482.4|33612.7|33471.7|33628.9|33487.9|33611.7|33470.7|34
1625703880000|2021-07-08 00:24:40|33614.8|33473.8|33612|33471|33614.8|33473.8|33598.4|33457.4|30
1625703890000|2021-07-08 00:24:50|33612.7|33471.7|33584|33443|33612.7|33471.7|33584|33443|34
1625703900000|2021-07-08 00:25:00|33584.5|33443.5|33597.7|33456.7|33597.7|33456.7|33582.1|33441.1|21
1625703910000|2021-07-08 00:25:10|33597.1|33456.1|33587.9|33446.9|33605.1|33464.1|33585.1|33444.1|36
1625703920000|2021-07-08 00:25:20|33587.1|33446.1|33585.6|33444.6|33589.1|33448.1|33581.9|33440.9|32
1625703930000|2021-07-08 00:25:30|33585|33444|33579.3|33438.3|33586|33445|33577.4|33436.4|33
1625703940000|2021-07-08 00:25:40|33579.1|33438.1|33574.4|33433.4|33579.1|33438.1|33573.4|33432.4|25
1625703950000|2021-07-08 00:25:50|33574.9|33433.9|33581.3|33440.3|33581.3|33440.3|33571.8|33430.8|23
1625703960000|2021-07-08 00:26:00|33583|33442|33562|33421|33584.4|33443.4|33562|33421|34
1625703970000|2021-07-08 00:26:10|33564.8|33423.8|33534.5|33393.5|33564.8|33423.8|33534.5|33393.5|30
1625703980000|2021-07-08 00:26:20|33537.1|33396.1|33510.6|33369.6|33537.1|33396.1|33506.3|33365.3|34
1625703990000|2021-07-08 00:26:30|33511.1|33370.1|33467.8|33326.8|33511.6|33370.6|33464.8|33323.8|39
1625704000000|2021-07-08 00:26:40|33467.9|33326.9|33488.2|33347.2|33488.2|33347.2|33467.9|33326.9|38
1625704010000|2021-07-08 00:26:50|33488.9|33347.9|33501|33360|33501|33360|33488.9|33347.9|36
1625704020000|2021-07-08 00:27:00|33500.1|33359.1|33503.1|33362.1|33513.7|33372.7|33496.2|33355.2|35
1625704030000|2021-07-08 00:27:10|33503.3|33362.3|33504.6|33363.6|33507|33366|33497.4|33356.4|28
1625704040000|2021-07-08 00:27:20|33502.8|33361.8|33478.7|33337.7|33504.6|33363.6|33477.1|33336.1|36
1625704050000|2021-07-08 00:27:30|33479.1|33338.1|33472|33331|33480.6|33339.6|33472|33331|31
1625704060000|2021-07-08 00:27:40|33472.3|33331.3|33460.2|33319.2|33479.1|33338.1|33460.2|33319.2|32
1625704070000|2021-07-08 00:27:50|33459.8|33318.8|33435|33294|33459.8|33318.8|33435|33294|26
1625704080000|2021-07-08 00:28:00|33435.2|33294.2|33424.8|33283.8|33436.2|33295.2|33389.1|33248.1|38
1625704090000|2021-07-08 00:28:10|33423.5|33282.5|33461.1|33320.1|33461.2|33320.2|33423.5|33282.5|34
1625704100000|2021-07-08 00:28:20|33454.4|33313.4|33467.1|33326.1|33467.2|33326.2|33451.6|33310.6|37
1625704110000|2021-07-08 00:28:30|33467.6|33326.6|33469.1|33328.1|33475.3|33334.3|33461.5|33320.5|31
1625704120000|2021-07-08 00:28:40|33469.2|33328.2|33482.5|33341.5|33482.6|33341.6|33469.1|33328.1|32
1625704130000|2021-07-08 00:28:50|33482.3|33341.3|33469.1|33328.1|33482.3|33341.3|33469.1|33328.1|25
1625704140000|2021-07-08 00:29:00|33468.4|33327.4|33474.6|33333.6|33474.6|33333.6|33447.4|33306.4|34
1625704150000|2021-07-08 00:29:10|33474.7|33333.7|33480.2|33339.2|33483.2|33342.2|33470.8|33329.8|35
1625704160000|2021-07-08 00:29:20|33474.6|33333.6|33479.5|33338.5|33481.6|33340.6|33472.1|33331.1|32
1625704170000|2021-07-08 00:29:30|33481.5|33340.5|33469.4|33328.4|33481.5|33340.5|33465.7|33324.7|28
1625704180000|2021-07-08 00:29:40|33470.1|33329.1|33465.6|33324.6|33470.1|33329.1|33462.5|33321.5|14
1625704190000|2021-07-08 00:29:50|33465.2|33324.2|33470.3|33329.3|33470.3|33329.3|33462.1|33321.1|23
1625704200000|2021-07-08 00:30:00|33469.9|33328.9|33393.9|33252.9|33470.2|33329.2|33393.9|33252.9|37
1625704210000|2021-07-08 00:30:10|33393.4|33252.4|33373.5|33232.5|33413.4|33272.4|33373.5|33232.5|33
1625704220000|2021-07-08 00:30:20|33370.9|33229.9|33339|33198|33370.9|33229.9|33338.7|33197.7|36
1625704230000|2021-07-08 00:30:30|33339.1|33198.1|33332|33191|33342.5|33201.5|33329.5|33188.5|32
1625704240000|2021-07-08 00:30:40|33330.5|33189.5|33323.4|33182.4|33333.2|33192.2|33323.4|33182.4|38
1625704250000|2021-07-08 00:30:50|33323.8|33182.8|33297.4|33156.4|33327.1|33186.1|33293|33152|34
1625704260000|2021-07-08 00:31:00|33297.6|33156.6|33299.5|33158.5|33310.7|33169.7|33297.6|33156.6|35
1625704270000|2021-07-08 00:31:10|33299.1|33158.1|33293.5|33152.5|33303.4|33162.4|33292.5|33151.5|33
1625704280000|2021-07-08 00:31:20|33293.3|33152.3|33301.4|33160.4|33315.1|33174.1|33288.5|33147.5|32
1625704290000|2021-07-08 00:31:30|33297.4|33156.4|33277.2|33136.2|33297.4|33156.4|33277.2|33136.2|26
1625704300000|2021-07-08 00:31:40|33274.9|33133.9|33303.8|33162.8|33304.7|33163.7|33274.2|33133.2|17
1625704310000|2021-07-08 00:31:50|33302.9|33161.9|33306.6|33165.6|33308|33167|33298.5|33157.5|29
1625704320000|2021-07-08 00:32:00|33306.5|33165.5|33294.3|33153.3|33311.8|33170.8|33283.2|33142.2|32
1625704330000|2021-07-08 00:32:10|33290.5|33149.5|33302.7|33161.7|33303.3|33162.3|33287.3|33146.3|27
1625704340000|2021-07-08 00:32:20|33302.5|33161.5|33288.6|33147.6|33303.7|33162.7|33284.7|33143.7|33
1625704350000|2021-07-08 00:32:30|33287.8|33146.8|33252.7|33111.7|33289.6|33148.6|33252.7|33111.7|32
1625704360000|2021-07-08 00:32:40|33255.5|33114.5|33247.8|33106.8|33260.1|33119.1|33242.5|33101.5|29
1625704370000|2021-07-08 00:32:50|33245.1|33104.1|33263.2|33122.2|33264.2|33123.2|33245.1|33104.1|35
1625704380000|2021-07-08 00:33:00|33259.7|33118.7|33256.3|33115.3|33269.8|33128.8|33254.2|33113.2|32
1625704390000|2021-07-08 00:33:10|33256.2|33115.2|33228.9|33087.9|33256.2|33115.2|33226.7|33085.7|36
1625704400000|2021-07-08 00:33:20|33226.2|33085.2|33210.8|33069.8|33226.6|33085.6|33187|33046|36
1625704410000|2021-07-08 00:33:30|33212.2|33071.2|33226.3|33085.3|33228|33087|33191.2|33050.2|36
1625704420000|2021-07-08 00:33:40|33227.6|33086.6|33199.9|33058.9|33232.8|33091.8|33198.4|33057.4|34
1625704430000|2021-07-08 00:33:50|33199.8|33058.8|33207|33066|33222.3|33081.3|33194.8|33053.8|38
1625704440000|2021-07-08 00:34:00|33207.2|33066.2|33203.1|33062.1|33210.5|33069.5|33195.6|33054.6|33
1625704450000|2021-07-08 00:34:10|33205.3|33064.3|33245.6|33104.6|33245.6|33104.6|33197.6|33056.6|32
1625704460000|2021-07-08 00:34:20|33244.5|33103.5|33253.1|33112.1|33253.7|33112.7|33239.6|33098.6|28
1625704470000|2021-07-08 00:34:30|33255.1|33114.1|33282.9|33141.9|33282.9|33141.9|33254.1|33113.1|34
1625704480000|2021-07-08 00:34:40|33284|33143|33270.9|33129.9|33295.2|33154.2|33269.1|33128.1|33
1625704490000|2021-07-08 00:34:50|33270|33129|33288.9|33147.9|33295.1|33154.1|33267.3|33126.3|36
1625704500000|2021-07-08 00:35:00|33289.8|33148.8|33292.7|33151.7|33293.2|33152.2|33284.8|33143.8|28
1625704510000|2021-07-08 00:35:10|33294.2|33153.2|33310.1|33169.1|33311.1|33170.1|33290.5|33149.5|19
1625704520000|2021-07-08 00:35:20|33308.9|33167.9|33307.7|33166.7|33314.8|33173.8|33306.5|33165.5|20
1625704530000|2021-07-08 00:35:30|33310.3|33169.3|33309.4|33168.4|33316.6|33175.6|33298.5|33157.5|33
1625704540000|2021-07-08 00:35:40|33308.9|33167.9|33303.9|33162.9|33312.4|33171.4|33298.6|33157.6|33
1625704550000|2021-07-08 00:35:50|33304|33163|33304|33163|33315.8|33174.8|33302.5|33161.5|32
1625704560000|2021-07-08 00:36:00|33304.4|33163.4|33275.2|33134.2|33305.4|33164.4|33271.1|33130.1|37
1625704570000|2021-07-08 00:36:10|33277.7|33136.7|33255.5|33114.5|33277.7|33136.7|33252.9|33111.9|37
1625704580000|2021-07-08 00:36:20|33255.6|33114.6|33277|33136|33277.6|33136.6|33255.6|33114.6|36
1625704590000|2021-07-08 00:36:30|33275.5|33134.5|33282|33141|33282|33141|33275|33134|37
1625704600000|2021-07-08 00:36:40|33282.3|33141.3|33313.2|33172.2|33317.4|33176.4|33282.2|33141.2|31
1625704610000|2021-07-08 00:36:50|33313.3|33172.3|33278.3|33137.3|33315|33174|33278.3|33137.3|39
1625704620000|2021-07-08 00:37:00|33278.6|33137.6|33278.2|33137.2|33286.1|33145.1|33274.7|33133.7|36
1625704630000|2021-07-08 00:37:10|33278|33137|33285.8|33144.8|33285.8|33144.8|33269.9|33128.9|38
1625704640000|2021-07-08 00:37:20|33286.8|33145.8|33298.3|33157.3|33298.3|33157.3|33285.1|33144.1|30
1625704650000|2021-07-08 00:37:30|33297.7|33156.7|33302|33161|33302.9|33161.9|33297.7|33156.7|23
1625704660000|2021-07-08 00:37:40|33302.5|33161.5|33321.7|33180.7|33321.7|33180.7|33300.7|33159.7|27
1625704670000|2021-07-08 00:37:50|33321.5|33180.5|33321.9|33180.9|33322.3|33181.3|33314.7|33173.7|32
1625704680000|2021-07-08 00:38:00|33320|33179|33327|33186|33327|33186|33319|33178|34
1625704690000|2021-07-08 00:38:10|33326.5|33185.5|33309.2|33168.2|33342.3|33201.3|33307.1|33166.1|31
1625704700000|2021-07-08 00:38:20|33310.1|33169.1|33318|33177|33319.3|33178.3|33308.3|33167.3|32
1625704710000|2021-07-08 00:38:30|33316.6|33175.6|33313.7|33172.7|33319.7|33178.7|33304.6|33163.6|33
1625704720000|2021-07-08 00:38:40|33316.4|33175.4|33331.2|33190.2|33340.4|33199.4|33315.4|33174.4|36
1625704730000|2021-07-08 00:38:50|33331.5|33190.5|33328.3|33187.3|33340.3|33199.3|33314.8|33173.8|34
1625704740000|2021-07-08 00:39:00|33331.7|33190.7|33332.1|33191.1|33339.6|33198.6|33327.2|33186.2|38
1625704750000|2021-07-08 00:39:10|33330.7|33189.7|33327.1|33186.1|33331.1|33190.1|33315.5|33174.5|25
1625704760000|2021-07-08 00:39:20|33324.2|33183.2|33315.2|33174.2|33325.7|33184.7|33314.8|33173.8|24
1625704770000|2021-07-08 00:39:30|33318.6|33177.6|33316.6|33175.6|33322.6|33181.6|33305.5|33164.5|29
1625704780000|2021-07-08 00:39:40|33310.6|33169.6|33306.7|33165.7|33312.6|33171.6|33306.7|33165.7|13
1625704790000|2021-07-08 00:39:50|33308.8|33167.8|33320.3|33179.3|33320.3|33179.3|33308.8|33167.8|13
1625704800000|2021-07-08 00:40:00|33319.9|33178.9|33326|33185|33339.4|33198.4|33310|33169|32
1625704810000|2021-07-08 00:40:10|33326.1|33185.1|33326.1|33185.1|33338|33197|33320.5|33179.5|20
1625704820000|2021-07-08 00:40:20|33326|33185|33322.7|33181.7|33338.1|33197.1|33322.7|33181.7|18
1625704830000|2021-07-08 00:40:30|33325|33184|33341|33200|33348.7|33207.7|33324.4|33183.4|28
1625704840000|2021-07-08 00:40:40|33340.9|33199.9|33365.6|33224.6|33365.6|33224.6|33340.9|33199.9|35
1625704850000|2021-07-08 00:40:50|33364.9|33223.9|33361|33220|33367.8|33226.8|33355.9|33214.9|28
1625704860000|2021-07-08 00:41:00|33364.2|33223.2|33358.3|33217.3|33366.8|33225.8|33355.6|33214.6|24
1625704870000|2021-07-08 00:41:10|33355.5|33214.5|33366.8|33225.8|33367.3|33226.3|33354.5|33213.5|31
1625704880000|2021-07-08 00:41:20|33366.3|33225.3|33372.6|33231.6|33375.9|33234.9|33366.3|33225.3|28
1625704890000|2021-07-08 00:41:30|33370.3|33229.3|33365.3|33224.3|33376.1|33235.1|33359.7|33218.7|24
1625704900000|2021-07-08 00:41:40|33364.2|33223.2|33376.3|33235.3|33380.7|33239.7|33358.4|33217.4|32
1625704910000|2021-07-08 00:41:50|33375.8|33234.8|33375|33234|33377.6|33236.6|33370.7|33229.7|28
1625704920000|2021-07-08 00:42:00|33375.3|33234.3|33369.3|33228.3|33377.8|33236.8|33369.3|33228.3|15
1625704930000|2021-07-08 00:42:10|33369.8|33228.8|33338.5|33197.5|33369.8|33228.8|33338.5|33197.5|32
1625704940000|2021-07-08 00:42:20|33335.7|33194.7|33336.7|33195.7|33337.4|33196.4|33322.3|33181.3|31
1625704950000|2021-07-08 00:42:30|33336.6|33195.6|33337|33196|33338.4|33197.4|33331|33190|31
1625704960000|2021-07-08 00:42:40|33334.4|33193.4|33311.7|33170.7|33337.1|33196.1|33311.7|33170.7|33
1625704970000|2021-07-08 00:42:50|33315.8|33174.8|33327.1|33186.1|33336.2|33195.2|33315.8|33174.8|30
1625704980000|2021-07-08 00:43:00|33328.2|33187.2|33335.1|33194.1|33342.9|33201.9|33328.1|33187.1|27
1625704990000|2021-07-08 00:43:10|33335|33194|33343.6|33202.6|33343.6|33202.6|33333.7|33192.7|28
1625705000000|2021-07-08 00:43:20|33345.3|33204.3|33347.3|33206.3|33352.9|33211.9|33333|33192|24
1625705010000|2021-07-08 00:43:30|33347|33206|33352.1|33211.1|33355|33214|33343.5|33202.5|16
1625705020000|2021-07-08 00:43:40|33352.3|33211.3|33350.1|33209.1|33353.1|33212.1|33343|33202|19
1625705030000|2021-07-08 00:43:50|33350.9|33209.9|33355.8|33214.8|33356.2|33215.2|33344.7|33203.7|23
1625705040000|2021-07-08 00:44:00|33356.2|33215.2|33339.4|33198.4|33358.8|33217.8|33339.4|33198.4|28
1625705050000|2021-07-08 00:44:10|33342.6|33201.6|33327|33186|33343.4|33202.4|33327|33186|21
1625705060000|2021-07-08 00:44:20|33328.1|33187.1|33315.4|33174.4|33328.1|33187.1|33308.1|33167.1|19
1625705070000|2021-07-08 00:44:30|33319.3|33178.3|33313.5|33172.5|33325.8|33184.8|33312.5|33171.5|29
1625705080000|2021-07-08 00:44:40|33330.1|33189.1|33336.8|33195.8|33336.8|33195.8|33324|33183|29
1625705090000|2021-07-08 00:44:50|33336|33195|33335.3|33194.3|33337.4|33196.4|33316.4|33175.4|35
1625705100000|2021-07-08 00:45:00|33335.4|33194.4|33312.1|33171.1|33335.4|33194.4|33306.1|33165.1|28
1625705110000|2021-07-08 00:45:10|33310.3|33169.3|33314.3|33173.3|33323.3|33182.3|33307.4|33166.4|16
1625705120000|2021-07-08 00:45:20|33324.7|33183.7|33308.7|33167.7|33324.7|33183.7|33306.7|33165.7|14
1625705130000|2021-07-08 00:45:30|33312.4|33171.4|33308.3|33167.3|33314.2|33173.2|33308.1|33167.1|21
1625705140000|2021-07-08 00:45:40|33310.3|33169.3|33305.6|33164.6|33310.3|33169.3|33301.8|33160.8|11
1625705150000|2021-07-08 00:45:50|33305.5|33164.5|33305.1|33164.1|33307.3|33166.3|33303.2|33162.2|10
1625705160000|2021-07-08 00:46:00|33305|33164|33327.4|33186.4|33331.9|33190.9|33300.3|33159.3|28
1625705170000|2021-07-08 00:46:10|33327.2|33186.2|33345.6|33204.6|33349.3|33208.3|33327.2|33186.2|27
1625705180000|2021-07-08 00:46:20|33339.6|33198.6|33355.1|33214.1|33360.3|33219.3|33339.6|33198.6|29
1625705190000|2021-07-08 00:46:30|33353.9|33212.9|33348.8|33207.8|33357.7|33216.7|33339.7|33198.7|25
1625705200000|2021-07-08 00:46:40|33345.7|33204.7|33356.2|33215.2|33358|33217|33345.7|33204.7|17
1625705210000|2021-07-08 00:46:50|33356.7|33215.7|33354.5|33213.5|33359.8|33218.8|33353|33212|21
1625705220000|2021-07-08 00:47:00|33355.2|33214.2|33375.8|33234.8|33376.3|33235.3|33354.6|33213.6|25
1625705230000|2021-07-08 00:47:10|33375.6|33234.6|33391.8|33250.8|33392.6|33251.6|33372.2|33231.2|36
1625705240000|2021-07-08 00:47:20|33390.8|33249.8|33381.4|33240.4|33391.2|33250.2|33368.9|33227.9|37
1625705250000|2021-07-08 00:47:30|33387.4|33246.4|33379|33238|33387.4|33246.4|33376.3|33235.3|34
1625705260000|2021-07-08 00:47:40|33382.1|33241.1|33381.3|33240.3|33382.9|33241.9|33377.3|33236.3|23
1625705270000|2021-07-08 00:47:50|33378.6|33237.6|33414.8|33273.8|33415.7|33274.7|33378.6|33237.6|23
1625705280000|2021-07-08 00:48:00|33413.6|33272.6|33407|33266|33413.6|33272.6|33393.9|33252.9|30
1625705290000|2021-07-08 00:48:10|33408.8|33267.8|33396.5|33255.5|33408.8|33267.8|33390.1|33249.1|18
1625705300000|2021-07-08 00:48:20|33389.7|33248.7|33396|33255|33399.4|33258.4|33389.7|33248.7|16
1625705310000|2021-07-08 00:48:30|33396.4|33255.4|33397.4|33256.4|33398.9|33257.9|33395.8|33254.8|18
1625705320000|2021-07-08 00:48:40|33395.9|33254.9|33393.3|33252.3|33400.7|33259.7|33391.3|33250.3|24
1625705330000|2021-07-08 00:48:50|33391.9|33250.9|33399.1|33258.1|33399.1|33258.1|33391.9|33250.9|15
1625705340000|2021-07-08 00:49:00|33397.6|33256.6|33393.6|33252.6|33402.2|33261.2|33393.4|33252.4|19
1625705350000|2021-07-08 00:49:10|33399.3|33258.3|33386.8|33245.8|33399.3|33258.3|33385.6|33244.6|37
1625705360000|2021-07-08 00:49:20|33385.5|33244.5|33387.7|33246.7|33388.8|33247.8|33384.1|33243.1|23
1625705370000|2021-07-08 00:49:30|33387.8|33246.8|33400.7|33259.7|33404.2|33263.2|33383.2|33242.2|31
1625705380000|2021-07-08 00:49:40|33408.8|33267.8|33407.7|33266.7|33413.6|33272.6|33399.8|33258.8|24
1625705390000|2021-07-08 00:49:50|33407.6|33266.6|33411.7|33270.7|33412.8|33271.8|33392.1|33251.1|34
1625705400000|2021-07-08 00:50:00|33409.7|33268.7|33414.7|33273.7|33415.8|33274.8|33408.5|33267.5|25
1625705410000|2021-07-08 00:50:10|33414.3|33273.3|33416.8|33275.8|33417.3|33276.3|33411.1|33270.1|25
1625705420000|2021-07-08 00:50:20|33411.3|33270.3|33424.6|33283.6|33425|33284|33405.8|33264.8|17
1625705430000|2021-07-08 00:50:30|33423.3|33282.3|33409.3|33268.3|33424.6|33283.6|33408.1|33267.1|13
1625705440000|2021-07-08 00:50:40|33416.1|33275.1|33414.9|33273.9|33424.1|33283.1|33408.1|33267.1|27
1625705450000|2021-07-08 00:50:50|33416.4|33275.4|33389|33248|33416.4|33275.4|33389|33248|29
1625705460000|2021-07-08 00:51:00|33391.9|33250.9|33402.5|33261.5|33402.5|33261.5|33391.9|33250.9|19
1625705470000|2021-07-08 00:51:10|33397.6|33256.6|33399|33258|33401|33260|33390.5|33249.5|31
1625705480000|2021-07-08 00:51:20|33397.2|33256.2|33384|33243|33398.9|33257.9|33383.3|33242.3|24
1625705490000|2021-07-08 00:51:30|33384.8|33243.8|33379|33238|33390.7|33249.7|33376.9|33235.9|35
1625705500000|2021-07-08 00:51:40|33378.9|33237.9|33373.6|33232.6|33380.1|33239.1|33373.6|33232.6|12
1625705510000|2021-07-08 00:51:50|33373.3|33232.3|33354|33213|33373.4|33232.4|33354|33213|35
1625705520000|2021-07-08 00:52:00|33353.8|33212.8|33363.8|33222.8|33363.8|33222.8|33341.1|33200.1|33
1625705530000|2021-07-08 00:52:10|33359.5|33218.5|33353.8|33212.8|33363.8|33222.8|33352.2|33211.2|33
1625705540000|2021-07-08 00:52:20|33354.6|33213.6|33358.8|33217.8|33368.1|33227.1|33354.4|33213.4|32
1625705550000|2021-07-08 00:52:30|33361.3|33220.3|33356.2|33215.2|33362.3|33221.3|33354.8|33213.8|33
1625705560000|2021-07-08 00:52:40|33357.3|33216.3|33353.9|33212.9|33358.6|33217.6|33353.9|33212.9|31
1625705570000|2021-07-08 00:52:50|33355.6|33214.6|33357.5|33216.5|33359.5|33218.5|33352.1|33211.1|33
1625705580000|2021-07-08 00:53:00|33357.6|33216.6|33352.2|33211.2|33357.7|33216.7|33349.4|33208.4|34
1625705590000|2021-07-08 00:53:10|33352.4|33211.4|33354.1|33213.1|33357.1|33216.1|33350.6|33209.6|28
1625705600000|2021-07-08 00:53:20|33352.2|33211.2|33355.8|33214.8|33357.6|33216.6|33351.7|33210.7|27
1625705610000|2021-07-08 00:53:30|33355.6|33214.6|33353.9|33212.9|33356.5|33215.5|33353.9|33212.9|15
1625705620000|2021-07-08 00:53:40|33354.1|33213.1|33355.1|33214.1|33359.1|33218.1|33353.9|33212.9|20
1625705630000|2021-07-08 00:53:50|33356.2|33215.2|33350.2|33209.2|33356.2|33215.2|33350.2|33209.2|22
1625705640000|2021-07-08 00:54:00|33349.3|33208.3|33343.2|33202.2|33351.3|33210.3|33343.2|33202.2|10
1625705650000|2021-07-08 00:54:10|33343.6|33202.6|33346|33205|33359.1|33218.1|33340|33199|26
1625705660000|2021-07-08 00:54:20|33345.8|33204.8|33349.9|33208.9|33350.7|33209.7|33339.7|33198.7|30
1625705670000|2021-07-08 00:54:30|33349.8|33208.8|33348.6|33207.6|33350.5|33209.5|33344.4|33203.4|22
1625705680000|2021-07-08 00:54:40|33349|33208|33358|33217|33359.7|33218.7|33346.5|33205.5|35
1625705690000|2021-07-08 00:54:50|33360.7|33219.7|33360.9|33219.9|33370.6|33229.6|33356.5|33215.5|34
1625705700000|2021-07-08 00:55:00|33361.2|33220.2|33344|33203|33361.2|33220.2|33344|33203|27
1625705710000|2021-07-08 00:55:10|33343.7|33202.7|33345|33204|33347.5|33206.5|33343|33202|20
1625705720000|2021-07-08 00:55:20|33345.2|33204.2|33347.6|33206.6|33355.1|33214.1|33343|33202|23
1625705730000|2021-07-08 00:55:30|33347.4|33206.4|33345.6|33204.6|33350.8|33209.8|33345.1|33204.1|24
1625705740000|2021-07-08 00:55:40|33345.8|33204.8|33345.8|33204.8|33346.4|33205.4|33344|33203|28
1625705750000|2021-07-08 00:55:50|33349.6|33208.6|33343.5|33202.5|33349.9|33208.9|33343.4|33202.4|9
1625705760000|2021-07-08 00:56:00|33343.8|33202.8|33349.1|33208.1|33353.9|33212.9|33343.8|33202.8|20
1625705770000|2021-07-08 00:56:10|33349.3|33208.3|33354.3|33213.3|33354.4|33213.4|33346.1|33205.1|25
1625705780000|2021-07-08 00:56:20|33352.5|33211.5|33354.4|33213.4|33354.4|33213.4|33347.8|33206.8|23
1625705790000|2021-07-08 00:56:30|33354.1|33213.1|33356.7|33215.7|33362.5|33221.5|33354.1|33213.1|9
1625705800000|2021-07-08 00:56:40|33353.8|33212.8|33375.2|33234.2|33375.5|33234.5|33353.8|33212.8|23
1625705810000|2021-07-08 00:56:50|33374.1|33233.1|33371.3|33230.3|33375.2|33234.2|33368.4|33227.4|20
1625705820000|2021-07-08 00:57:00|33370.8|33229.8|33363.3|33222.3|33375.3|33234.3|33363.3|33222.3|29
1625705830000|2021-07-08 00:57:10|33356.9|33215.9|33347.9|33206.9|33357.4|33216.4|33345.1|33204.1|20
1625705840000|2021-07-08 00:57:20|33346.1|33205.1|33339.1|33198.1|33348.5|33207.5|33339.1|33198.1|15
1625705850000|2021-07-08 00:57:30|33339|33198|33345|33204|33345|33204|33335.7|33194.7|28
1625705860000|2021-07-08 00:57:40|33345.5|33204.5|33333|33192|33346.4|33205.4|33333|33192|21
1625705870000|2021-07-08 00:57:50|33335.5|33194.5|33336.7|33195.7|33339.8|33198.8|33335.5|33194.5|21
1625705880000|2021-07-08 00:58:00|33337.1|33196.1|33337.5|33196.5|33341.7|33200.7|33332.7|33191.7|19
1625705890000|2021-07-08 00:58:10|33336.3|33195.3|33336.2|33195.2|33336.3|33195.3|33335.3|33194.3|11
1625705900000|2021-07-08 00:58:20|33336.7|33195.7|33334|33193|33336.7|33195.7|33332.1|33191.1|11
1625705910000|2021-07-08 00:58:30|33334.1|33193.1|33336.6|33195.6|33341.5|33200.5|33333.8|33192.8|18
1625705920000|2021-07-08 00:58:40|33332.8|33191.8|33334|33193|33337.8|33196.8|33329.2|33188.2|30
1625705930000|2021-07-08 00:58:50|33329.5|33188.5|33338.4|33197.4|33338.4|33197.4|33323.3|33182.3|23
1625705940000|2021-07-08 00:59:00|33331.6|33190.6|33335.5|33194.5|33338.7|33197.7|33323.3|33182.3|17
1625705950000|2021-07-08 00:59:10|33332.6|33191.6|33330.3|33189.3|33334|33193|33328.8|33187.8|16
1625705960000|2021-07-08 00:59:20|33331.1|33190.1|33334|33193|33334|33193|33330|33189|16
1625705970000|2021-07-08 00:59:30|33329.5|33188.5|33321.7|33180.7|33330.7|33189.7|33321.7|33180.7|16
1625705980000|2021-07-08 00:59:40|33321.4|33180.4|33317.6|33176.6|33330.5|33189.5|33315.9|33174.9|31
1625705990000|2021-07-08 00:59:50|33317.5|33176.5|33298.1|33157.1|33317.5|33176.5|33297.3|33156.3|29
1625706000000|2021-07-08 01:00:00|33295.4|33154.4|33285.8|33144.8|33302.6|33161.6|33276.3|33135.3|31
1625706010000|2021-07-08 01:00:10|33284.7|33143.7|33324|33183|33325.4|33184.4|33284.7|33143.7|39
1625706020000|2021-07-08 01:00:20|33323.7|33182.7|33323.3|33182.3|33328.9|33187.9|33319.3|33178.3|30
1625706030000|2021-07-08 01:00:30|33322.1|33181.1|33321.1|33180.1|33323|33182|33316.1|33175.1|32
1625706040000|2021-07-08 01:00:40|33321.3|33180.3|33321.1|33180.1|33321.7|33180.7|33317.5|33176.5|19
1625706050000|2021-07-08 01:00:50|33321.2|33180.2|33333.7|33192.7|33341.2|33200.2|33320.9|33179.9|34
1625706060000|2021-07-08 01:01:00|33333.8|33192.8|33333|33192|33338.6|33197.6|33330.5|33189.5|29
1625706070000|2021-07-08 01:01:10|33333.6|33192.6|33351.3|33210.3|33353.2|33212.2|33330.9|33189.9|26
1625706080000|2021-07-08 01:01:20|33352.7|33211.7|33357.1|33216.1|33362.4|33221.4|33350.1|33209.1|21
1625706090000|2021-07-08 01:01:30|33354|33213|33353.6|33212.6|33364.6|33223.6|33346.5|33205.5|16
1625706100000|2021-07-08 01:01:40|33355.3|33214.3|33362.2|33221.2|33368|33227|33355.3|33214.3|29
1625706110000|2021-07-08 01:01:50|33363.1|33222.1|33371.1|33230.1|33371.1|33230.1|33363.1|33222.1|11
1625706120000|2021-07-08 01:02:00|33369.1|33228.1|33369.9|33228.9|33370.8|33229.8|33367.9|33226.9|10
1625706130000|2021-07-08 01:02:10|33370.5|33229.5|33372.2|33231.2|33372.2|33231.2|33369.8|33228.8|9
1625706140000|2021-07-08 01:02:20|33372.4|33231.4|33374.7|33233.7|33374.7|33233.7|33372.1|33231.1|15
1625706150000|2021-07-08 01:02:30|33373.5|33232.5|33372.1|33231.1|33373.5|33232.5|33372.1|33231.1|4
1625706160000|2021-07-08 01:02:40|33372|33231|33374.3|33233.3|33374.3|33233.3|33372|33231|4
1625706170000|2021-07-08 01:02:50|33374.5|33233.5|33376.4|33235.4|33381.3|33240.3|33374.5|33233.5|19
1625706180000|2021-07-08 01:03:00|33370.5|33229.5|33375|33234|33384.4|33243.4|33370.4|33229.4|14
1625706190000|2021-07-08 01:03:10|33375.3|33234.3|33367.6|33226.6|33375.6|33234.6|33367.6|33226.6|16
1625706200000|2021-07-08 01:03:20|33376.5|33235.5|33363.3|33222.3|33376.5|33235.5|33361.1|33220.1|10
1625706210000|2021-07-08 01:03:30|33365.3|33224.3|33367.9|33226.9|33367.9|33226.9|33365.3|33224.3|9
1625706220000|2021-07-08 01:03:40|33367.7|33226.7|33383.6|33242.6|33385|33244|33367.7|33226.7|16
1625706230000|2021-07-08 01:03:50|33383.4|33242.4|33385.2|33244.2|33389.7|33248.7|33382.7|33241.7|18
1625706240000|2021-07-08 01:04:00|33386.2|33245.2|33384.5|33243.5|33387.8|33246.8|33384.4|33243.4|16
1625706250000|2021-07-08 01:04:10|33385.9|33244.9|33391.9|33250.9|33393.8|33252.8|33382.6|33241.6|16
1625706260000|2021-07-08 01:04:20|33391.3|33250.3|33391.9|33250.9|33391.9|33250.9|33391.3|33250.3|2
1625706270000|2021-07-08 01:04:30|33396.6|33255.6|33403.6|33262.6|33408.7|33267.7|33388.9|33247.9|18
1625706280000|2021-07-08 01:04:40|33403.2|33262.2|33433.8|33292.8|33433.8|33292.8|33403.2|33262.2|33
1625706290000|2021-07-08 01:04:50|33433.9|33292.9|33422.3|33281.3|33438.6|33297.6|33415|33274|29
1625706300000|2021-07-08 01:05:00|33422|33281|33422.1|33281.1|33430.8|33289.8|33418.2|33277.2|23
1625706310000|2021-07-08 01:05:10|33419.8|33278.8|33423.2|33282.2|33426.1|33285.1|33418.3|33277.3|21
1625706320000|2021-07-08 01:05:20|33422.8|33281.8|33436.4|33295.4|33436.4|33295.4|33422.8|33281.8|8
1625706330000|2021-07-08 01:05:30|33435|33294|33433.9|33292.9|33435.4|33294.4|33433.9|33292.9|11
1625706340000|2021-07-08 01:05:40|33435|33294|33442|33301|33442|33301|33434.5|33293.5|16
1625706350000|2021-07-08 01:05:50|33440.6|33299.6|33445.2|33304.2|33460.7|33319.7|33438.9|33297.9|25
1625706360000|2021-07-08 01:06:00|33445.3|33304.3|33444.7|33303.7|33445.3|33304.3|33429|33288|17
1625706370000|2021-07-08 01:06:10|33443.7|33302.7|33430.5|33289.5|33443.7|33302.7|33428.9|33287.9|35
1625706380000|2021-07-08 01:06:20|33429.6|33288.6|33431.7|33290.7|33433|33292|33428.8|33287.8|20
1625706390000|2021-07-08 01:06:30|33432.4|33291.4|33431.7|33290.7|33433.7|33292.7|33431|33290|24
1625706400000|2021-07-08 01:06:40|33432.1|33291.1|33433.9|33292.9|33434.1|33293.1|33432.1|33291.1|14
1625706410000|2021-07-08 01:06:50|33434.1|33293.1|33434.7|33293.7|33435.8|33294.8|33433.8|33292.8|10
1625706420000|2021-07-08 01:07:00|33433.8|33292.8|33449.4|33308.4|33449.6|33308.6|33433.3|33292.3|14
1625706430000|2021-07-08 01:07:10|33449.5|33308.5|33446.7|33305.7|33450.7|33309.7|33441.9|33300.9|22
1625706440000|2021-07-08 01:07:20|33446.8|33305.8|33436.3|33295.3|33447.6|33306.6|33433.9|33292.9|22
1625706450000|2021-07-08 01:07:30|33435.5|33294.5|33443.5|33302.5|33444.1|33303.1|33431.8|33290.8|24
1625706460000|2021-07-08 01:07:40|33440.8|33299.8|33466.9|33325.9|33467|33326|33440.8|33299.8|25
1625706470000|2021-07-08 01:07:50|33468.5|33327.5|33468.4|33327.4|33468.5|33327.5|33458.7|33317.7|8
1625706480000|2021-07-08 01:08:00|33466.8|33325.8|33467.2|33326.2|33468.4|33327.4|33458.8|33317.8|9
1625706490000|2021-07-08 01:08:10|33467.9|33326.9|33479.9|33338.9|33480.4|33339.4|33467.1|33326.1|17
1625706500000|2021-07-08 01:08:20|33478.7|33337.7|33470.4|33329.4|33478.8|33337.8|33467.9|33326.9|31
1625706510000|2021-07-08 01:08:30|33468.4|33327.4|33470.4|33329.4|33474.4|33333.4|33467.9|33326.9|21
1625706520000|2021-07-08 01:08:40|33473.5|33332.5|33488.3|33347.3|33489|33348|33463.6|33322.6|19
1625706530000|2021-07-08 01:08:50|33488.9|33347.9|33492.4|33351.4|33494.8|33353.8|33478.8|33337.8|21
1625706540000|2021-07-08 01:09:00|33493.5|33352.5|33494.5|33353.5|33495.4|33354.4|33492.4|33351.4|8
1625706550000|2021-07-08 01:09:10|33495.4|33354.4|33479.4|33338.4|33495.5|33354.5|33479.4|33338.4|18
1625706560000|2021-07-08 01:09:20|33479.1|33338.1|33511.7|33370.7|33521.3|33380.3|33479.1|33338.1|33
1625706570000|2021-07-08 01:09:30|33503.3|33362.3|33512.6|33371.6|33513.1|33372.1|33496.9|33355.9|28
1625706580000|2021-07-08 01:09:40|33510|33369|33513.4|33372.4|33513.4|33372.4|33505.6|33364.6|9
1625706590000|2021-07-08 01:09:50|33514.3|33373.3|33530.1|33389.1|33530.1|33389.1|33500.4|33359.4|23
1625706600000|2021-07-08 01:10:00|33527|33386|33499.7|33358.7|33529.1|33388.1|33495.8|33354.8|26
1625706610000|2021-07-08 01:10:10|33504.7|33363.7|33495.9|33354.9|33504.7|33363.7|33495.5|33354.5|26
1625706620000|2021-07-08 01:10:20|33498.2|33357.2|33492.6|33351.6|33500.3|33359.3|33492.6|33351.6|19
1625706630000|2021-07-08 01:10:30|33492.7|33351.7|33486|33345|33493.8|33352.8|33485.8|33344.8|14
1625706640000|2021-07-08 01:10:40|33485.8|33344.8|33493|33352|33493|33352|33485.8|33344.8|7
1625706650000|2021-07-08 01:10:50|33492.7|33351.7|33469.8|33328.8|33492.7|33351.7|33469.8|33328.8|13
1625706660000|2021-07-08 01:11:00|33478.3|33337.3|33470.3|33329.3|33480.5|33339.5|33468|33327|20
1625706670000|2021-07-08 01:11:10|33468.7|33327.7|33469.1|33328.1|33469.1|33328.1|33453|33312|21
1625706680000|2021-07-08 01:11:20|33467.1|33326.1|33457.8|33316.8|33467.1|33326.1|33453.7|33312.7|18
1625706690000|2021-07-08 01:11:30|33453.4|33312.4|33453.5|33312.5|33458.7|33317.7|33446|33305|11
1625706700000|2021-07-08 01:11:40|33453.9|33312.9|33455|33314|33465|33324|33443.8|33302.8|16
1625706710000|2021-07-08 01:11:50|33445.5|33304.5|33478.9|33337.9|33480.9|33339.9|33445.5|33304.5|16
1625706720000|2021-07-08 01:12:00|33478.7|33337.7|33477.7|33336.7|33481.4|33340.4|33477.6|33336.6|6
1625706730000|2021-07-08 01:12:10|33477.5|33336.5|33481.6|33340.6|33485.3|33344.3|33477.4|33336.4|17
1625706740000|2021-07-08 01:12:20|33480.3|33339.3|33485.6|33344.6|33493|33352|33480.3|33339.3|15
1625706750000|2021-07-08 01:12:30|33484.5|33343.5|33502.8|33361.8|33502.8|33361.8|33484.5|33343.5|16
1625706760000|2021-07-08 01:12:40|33508.5|33367.5|33521.6|33380.6|33522.9|33381.9|33508.5|33367.5|28
1625706770000|2021-07-08 01:12:50|33521.3|33380.3|33521.1|33380.1|33521.3|33380.3|33519.9|33378.9|16
1625706780000|2021-07-08 01:13:00|33520.4|33379.4|33520.4|33379.4|33522.7|33381.7|33517.1|33376.1|17
1625706790000|2021-07-08 01:13:10|33523.6|33382.6|33520.4|33379.4|33523.6|33382.6|33516.4|33375.4|15
1625706800000|2021-07-08 01:13:20|33522|33381|33522.9|33381.9|33522.9|33381.9|33520.4|33379.4|14
1625706810000|2021-07-08 01:13:30|33523|33382|33520.7|33379.7|33523|33382|33520.4|33379.4|17
1625706820000|2021-07-08 01:13:40|33520.6|33379.6|33521.5|33380.5|33522.4|33381.4|33520.4|33379.4|25
1625706830000|2021-07-08 01:13:50|33521.2|33380.2|33531.5|33390.5|33531.5|33390.5|33520.7|33379.7|17
1625706840000|2021-07-08 01:14:00|33530.7|33389.7|33534|33393|33534|33393|33528.7|33387.7|31
1625706850000|2021-07-08 01:14:10|33533.8|33392.8|33533.2|33392.2|33534|33393|33532.5|33391.5|23
1625706860000|2021-07-08 01:14:20|33532.6|33391.6|33532.9|33391.9|33533.8|33392.8|33532|33391|25
1625706870000|2021-07-08 01:14:30|33533.7|33392.7|33535.8|33394.8|33537.4|33396.4|33532.9|33391.9|20
1625706880000|2021-07-08 01:14:40|33535.9|33394.9|33534|33393|33536.3|33395.3|33533.7|33392.7|21
1625706890000|2021-07-08 01:14:50|33533.6|33392.6|33528.2|33387.2|33533.6|33392.6|33526.5|33385.5|23
1625706900000|2021-07-08 01:15:00|33527.9|33386.9|33526.8|33385.8|33531|33390|33525.9|33384.9|11
1625706910000|2021-07-08 01:15:10|33525.9|33384.9|33507.7|33366.7|33525.9|33384.9|33507.7|33366.7|11
1625706920000|2021-07-08 01:15:20|33506.8|33365.8|33501.6|33360.6|33506.8|33365.8|33501.6|33360.6|3
1625706930000|2021-07-08 01:15:30|33501.3|33360.3|33494.8|33353.8|33501.3|33360.3|33494.8|33353.8|4
1625706940000|2021-07-08 01:15:40|33503.2|33362.2|33503.2|33362.2|33503.2|33362.2|33503.2|33362.2|1
1625706950000|2021-07-08 01:15:50|33500.9|33359.9|33498.8|33357.8|33500.9|33359.9|33498.8|33357.8|4
1625706960000|2021-07-08 01:16:00|33500.9|33359.9|33498.8|33357.8|33500.9|33359.9|33498.8|33357.8|2
1625706970000|2021-07-08 01:16:10|33498|33357|33498|33357|33498|33357|33498|33357|1
1625706980000|2021-07-08 01:16:20|33496.9|33355.9|33478.1|33337.1|33496.9|33355.9|33474.1|33333.1|20
1625706990000|2021-07-08 01:16:30|33477.9|33336.9|33472.5|33331.5|33479.1|33338.1|33471.1|33330.1|17
1625707000000|2021-07-08 01:16:40|33471.3|33330.3|33471.8|33330.8|33472.2|33331.2|33471.3|33330.3|3
1625707010000|2021-07-08 01:16:50|33471.9|33330.9|33471.1|33330.1|33471.9|33330.9|33470.1|33329.1|15
1625707020000|2021-07-08 01:17:00|33471.3|33330.3|33470.6|33329.6|33471.3|33330.3|33470.6|33329.6|4
1625707030000|2021-07-08 01:17:10|33468.8|33327.8|33466.5|33325.5|33468.8|33327.8|33466.4|33325.4|10
1625707040000|2021-07-08 01:17:20|33464.9|33323.9|33464.8|33323.8|33465.8|33324.8|33463.6|33322.6|12
1625707050000|2021-07-08 01:17:30|33464.2|33323.2|33463.6|33322.6|33464.2|33323.2|33463.4|33322.4|3
1625707060000|2021-07-08 01:17:40|33462.6|33321.6|33467.3|33326.3|33467.3|33326.3|33462.6|33321.6|9
1625707070000|2021-07-08 01:17:50|33466.3|33325.3|33480|33339|33480.6|33339.6|33464.2|33323.2|14
1625707080000|2021-07-08 01:18:00|33479.5|33338.5|33482.1|33341.1|33490.4|33349.4|33479.5|33338.5|24
1625707090000|2021-07-08 01:18:10|33482|33341|33481.4|33340.4|33482.4|33341.4|33481.3|33340.3|12
1625707100000|2021-07-08 01:18:20|33470.1|33329.1|33474.8|33333.8|33475.2|33334.2|33460.6|33319.6|30
1625707110000|2021-07-08 01:18:30|33475.5|33334.5|33475.3|33334.3|33478.7|33337.7|33466.5|33325.5|23
1625707120000|2021-07-08 01:18:40|33473.8|33332.8|33478.2|33337.2|33479.3|33338.3|33469.6|33328.6|19
1625707130000|2021-07-08 01:18:50|33478.3|33337.3|33478.7|33337.7|33479.3|33338.3|33472.3|33331.3|16
1625707140000|2021-07-08 01:19:00|33479.3|33338.3|33472.6|33331.6|33479.3|33338.3|33472.6|33331.6|14
1625707150000|2021-07-08 01:19:10|33476.3|33335.3|33472.5|33331.5|33480.4|33339.4|33466.4|33325.4|18
1625707160000|2021-07-08 01:19:20|33489.9|33348.9|33489.8|33348.8|33496.9|33355.9|33480|33339|20
1625707170000|2021-07-08 01:19:30|33491|33350|33500.2|33359.2|33509.1|33368.1|33491|33350|13
1625707180000|2021-07-08 01:19:40|33497.6|33356.6|33503.6|33362.6|33509.1|33368.1|33496.6|33355.6|16
1625707190000|2021-07-08 01:19:50|33502.7|33361.7|33513|33372|33513|33372|33491.8|33350.8|30
1625707200000|2021-07-08 01:20:00|33509|33368|33512.5|33371.5|33515.9|33374.9|33506.9|33365.9|13
1625707210000|2021-07-08 01:20:10|33512.7|33371.7|33516.4|33375.4|33516.6|33375.6|33512.5|33371.5|8
1625707220000|2021-07-08 01:20:20|33514.2|33373.2|33494.1|33353.1|33514.2|33373.2|33481|33340|18
1625707230000|2021-07-08 01:20:30|33492.3|33351.3|33487.4|33346.4|33492.3|33351.3|33475|33334|13
1625707240000|2021-07-08 01:20:40|33488.4|33347.4|33491.4|33350.4|33498.8|33357.8|33486.4|33345.4|11
1625707250000|2021-07-08 01:20:50|33491.9|33350.9|33486.7|33345.7|33498.8|33357.8|33486.7|33345.7|17
1625707260000|2021-07-08 01:21:00|33486.6|33345.6|33488|33347|33490.6|33349.6|33483.8|33342.8|19
1625707270000|2021-07-08 01:21:10|33484.5|33343.5|33476.2|33335.2|33485.7|33344.7|33476.2|33335.2|13
1625707280000|2021-07-08 01:21:20|33476.1|33335.1|33471.4|33330.4|33476.1|33335.1|33455.9|33314.9|11
1625707290000|2021-07-08 01:21:30|33471.2|33330.2|33469|33328|33474.4|33333.4|33466.8|33325.8|21
1625707300000|2021-07-08 01:21:40|33463.9|33322.9|33456|33315|33464.2|33323.2|33456|33315|21
1625707310000|2021-07-08 01:21:50|33458.5|33317.5|33453|33312|33458.5|33317.5|33452.8|33311.8|14
1625707320000|2021-07-08 01:22:00|33453.5|33312.5|33451.8|33310.8|33453.5|33312.5|33451.5|33310.5|26
1625707330000|2021-07-08 01:22:10|33450.4|33309.4|33454.4|33313.4|33461.9|33320.9|33450.4|33309.4|22
1625707340000|2021-07-08 01:22:20|33454.2|33313.2|33457.4|33316.4|33457.4|33316.4|33454.2|33313.2|6
1625707350000|2021-07-08 01:22:30|33456.8|33315.8|33444.6|33303.6|33456.8|33315.8|33443.9|33302.9|19
1625707360000|2021-07-08 01:22:40|33444.4|33303.4|33442.6|33301.6|33450.2|33309.2|33440.2|33299.2|26
1625707370000|2021-07-08 01:22:50|33442.5|33301.5|33431.9|33290.9|33442.5|33301.5|33427.1|33286.1|19
1625707380000|2021-07-08 01:23:00|33431.5|33290.5|33417.3|33276.3|33431.5|33290.5|33416.7|33275.7|35
1625707390000|2021-07-08 01:23:10|33418.3|33277.3|33420|33279|33422.6|33281.6|33412.5|33271.5|35
1625707400000|2021-07-08 01:23:20|33414.8|33273.8|33418.7|33277.7|33422.8|33281.8|33414.8|33273.8|30
1625707410000|2021-07-08 01:23:30|33419|33278|33419.3|33278.3|33422.8|33281.8|33418.7|33277.7|29
1625707420000|2021-07-08 01:23:40|33418.6|33277.6|33414.5|33273.5|33420.1|33279.1|33414.5|33273.5|27
1625707430000|2021-07-08 01:23:50|33416.1|33275.1|33416.9|33275.9|33416.9|33275.9|33414.7|33273.7|12
1625707440000|2021-07-08 01:24:00|33417.8|33276.8|33415.1|33274.1|33418|33277|33413.2|33272.2|10
1625707450000|2021-07-08 01:24:10|33415|33274|33411.2|33270.2|33415|33274|33398.6|33257.6|15
1625707460000|2021-07-08 01:24:20|33411.1|33270.1|33417.7|33276.7|33418.8|33277.8|33399.3|33258.3|32
1625707470000|2021-07-08 01:24:30|33417.4|33276.4|33408.4|33267.4|33418|33277|33406.2|33265.2|14
1625707480000|2021-07-08 01:24:40|33421.1|33280.1|33407.3|33266.3|33421.1|33280.1|33404.3|33263.3|24
1625707490000|2021-07-08 01:24:50|33417.6|33276.6|33418|33277|33421.9|33280.9|33403.6|33262.6|28
1625707500000|2021-07-08 01:25:00|33420.7|33279.7|33430|33289|33430|33289|33418|33277|19
1625707510000|2021-07-08 01:25:10|33430.2|33289.2|33438.3|33297.3|33438.6|33297.6|33427.1|33286.1|22
1625707520000|2021-07-08 01:25:20|33438.1|33297.1|33415.8|33274.8|33438.1|33297.1|33415.8|33274.8|29
1625707530000|2021-07-08 01:25:30|33411.8|33270.8|33410.3|33269.3|33420.8|33279.8|33409.9|33268.9|26
1625707540000|2021-07-08 01:25:40|33408.1|33267.1|33405.2|33264.2|33408.1|33267.1|33405.2|33264.2|21
1625707550000|2021-07-08 01:25:50|33405.1|33264.1|33404.1|33263.1|33405.1|33264.1|33402.8|33261.8|14
1625707560000|2021-07-08 01:26:00|33403.9|33262.9|33402.9|33261.9|33403.9|33262.9|33402.9|33261.9|10
1625707570000|2021-07-08 01:26:10|33403.4|33262.4|33399.4|33258.4|33403.4|33262.4|33398.2|33257.2|14
1625707580000|2021-07-08 01:26:20|33395.8|33254.8|33396.6|33255.6|33404.4|33263.4|33392.6|33251.6|21
1625707590000|2021-07-08 01:26:30|33396.7|33255.7|33389.6|33248.6|33401.6|33260.6|33387.5|33246.5|15
1625707600000|2021-07-08 01:26:40|33389.2|33248.2|33393.9|33252.9|33393.9|33252.9|33375.6|33234.6|22
1625707610000|2021-07-08 01:26:50|33390.3|33249.3|33394.1|33253.1|33396.1|33255.1|33390.3|33249.3|10
1625707620000|2021-07-08 01:27:00|33393.7|33252.7|33393.4|33252.4|33395.3|33254.3|33391.7|33250.7|18
1625707630000|2021-07-08 01:27:10|33393.7|33252.7|33399.3|33258.3|33399.3|33258.3|33393.2|33252.2|7
1625707640000|2021-07-08 01:27:20|33397.9|33256.9|33395|33254|33399.2|33258.2|33395|33254|14
1625707650000|2021-07-08 01:27:30|33393.2|33252.2|33395|33254|33395|33254|33393|33252|20
1625707660000|2021-07-08 01:27:40|33393.4|33252.4|33392.9|33251.9|33395|33254|33392.9|33251.9|18
1625707670000|2021-07-08 01:27:50|33393|33252|33404.7|33263.7|33407.6|33266.6|33392.4|33251.4|22
1625707680000|2021-07-08 01:28:00|33405.8|33264.8|33405.7|33264.7|33407.1|33266.1|33399.9|33258.9|23
1625707690000|2021-07-08 01:28:10|33405.9|33264.9|33411.6|33270.6|33411.6|33270.6|33404.9|33263.9|10
1625707700000|2021-07-08 01:28:20|33405|33264|33410|33269|33413.4|33272.4|33402.7|33261.7|27
1625707710000|2021-07-08 01:28:30|33413|33272|33408.4|33267.4|33413|33272|33406|33265|25
1625707720000|2021-07-08 01:28:40|33408.2|33267.2|33428.6|33287.6|33428.6|33287.6|33396|33255|22
1625707730000|2021-07-08 01:28:50|33428.3|33287.3|33434.2|33293.2|33434.2|33293.2|33428.1|33287.1|17
1625707740000|2021-07-08 01:29:00|33433.6|33292.6|33418.8|33277.8|33439.4|33298.4|33418.3|33277.3|18
1625707750000|2021-07-08 01:29:10|33418.2|33277.2|33429.5|33288.5|33432.7|33291.7|33417.7|33276.7|26
1625707760000|2021-07-08 01:29:20|33428.8|33287.8|33422.3|33281.3|33428.8|33287.8|33420.7|33279.7|11
1625707770000|2021-07-08 01:29:30|33422.8|33281.8|33410.8|33269.8|33422.8|33281.8|33410.8|33269.8|26
1625707780000|2021-07-08 01:29:40|33410.7|33269.7|33424.7|33283.7|33428.5|33287.5|33410.6|33269.6|20
1625707790000|2021-07-08 01:29:50|33424.5|33283.5|33415.1|33274.1|33424.6|33283.6|33415.1|33274.1|10
1625707800000|2021-07-08 01:30:00|33415.3|33274.3|33419.2|33278.2|33421.3|33280.3|33411.5|33270.5|28
1625707810000|2021-07-08 01:30:10|33414.3|33273.3|33420.9|33279.9|33421.8|33280.8|33411.5|33270.5|20
1625707820000|2021-07-08 01:30:20|33422.1|33281.1|33422.5|33281.5|33426.3|33285.3|33420.8|33279.8|25
1625707830000|2021-07-08 01:30:30|33422.6|33281.6|33401.3|33260.3|33422.6|33281.6|33401.3|33260.3|23
1625707840000|2021-07-08 01:30:40|33401.6|33260.6|33409|33268|33414|33273|33401.6|33260.6|14
1625707850000|2021-07-08 01:30:50|33408.8|33267.8|33400.1|33259.1|33408.8|33267.8|33396.7|33255.7|23
1625707860000|2021-07-08 01:31:00|33399.8|33258.8|33399.5|33258.5|33400.4|33259.4|33399.3|33258.3|18
1625707870000|2021-07-08 01:31:10|33399.7|33258.7|33390.9|33249.9|33401|33260|33390.9|33249.9|19
1625707880000|2021-07-08 01:31:20|33390.5|33249.5|33377.5|33236.5|33391.5|33250.5|33375.6|33234.6|31
1625707890000|2021-07-08 01:31:30|33378.1|33237.1|33363.7|33222.7|33378.1|33237.1|33360.7|33219.7|29
1625707900000|2021-07-08 01:31:40|33364.7|33223.7|33364.7|33223.7|33366.5|33225.5|33362.6|33221.6|9
1625707910000|2021-07-08 01:31:50|33363.4|33222.4|33359|33218|33367.3|33226.3|33354.5|33213.5|10
1625707920000|2021-07-08 01:32:00|33361.2|33220.2|33359|33218|33361.2|33220.2|33354.4|33213.4|6
1625707930000|2021-07-08 01:32:10|33356.5|33215.5|33361.2|33220.2|33361.2|33220.2|33351.9|33210.9|4
1625707940000|2021-07-08 01:32:20|33359|33218|33364|33223|33369.7|33228.7|33359|33218|20
1625707950000|2021-07-08 01:32:30|33374.3|33233.3|33371.4|33230.4|33384.4|33243.4|33368.6|33227.6|30
1625707960000|2021-07-08 01:32:40|33371.2|33230.2|33394.8|33253.8|33394.9|33253.9|33368.6|33227.6|29
1625707970000|2021-07-08 01:32:50|33394.6|33253.6|33394.1|33253.1|33394.6|33253.6|33377.8|33236.8|29
1625707980000|2021-07-08 01:33:00|33393.9|33252.9|33389.5|33248.5|33396.1|33255.1|33389.5|33248.5|10
1625707990000|2021-07-08 01:33:10|33389.9|33248.9|33394.7|33253.7|33398.5|33257.5|33388.5|33247.5|13
1625708000000|2021-07-08 01:33:20|33395.6|33254.6|33396.4|33255.4|33397.1|33256.1|33394.7|33253.7|6
1625708010000|2021-07-08 01:33:30|33397|33256|33404.5|33263.5|33410|33269|33396.3|33255.3|23
1625708020000|2021-07-08 01:33:40|33399|33258|33409.6|33268.6|33409.9|33268.9|33397.1|33256.1|27
1625708030000|2021-07-08 01:33:50|33409.7|33268.7|33418|33277|33430|33289|33407.7|33266.7|21
1625708040000|2021-07-08 01:34:00|33426.7|33285.7|33429.3|33288.3|33431.1|33290.1|33414.5|33273.5|24
1625708050000|2021-07-08 01:34:10|33419.9|33278.9|33424.4|33283.4|33424.4|33283.4|33419.2|33278.2|3
1625708060000|2021-07-08 01:34:20|33427.4|33286.4|33435.5|33294.5|33435.5|33294.5|33419.4|33278.4|16
1625708070000|2021-07-08 01:34:30|33436.7|33295.7|33445.4|33304.4|33450|33309|33428.1|33287.1|34
1625708080000|2021-07-08 01:34:40|33440.5|33299.5|33439.9|33298.9|33452.1|33311.1|33425.7|33284.7|25
1625708090000|2021-07-08 01:34:50|33440|33299|33431.7|33290.7|33456.8|33315.8|33431.7|33290.7|36
1625708100000|2021-07-08 01:35:00|33430.9|33289.9|33431|33290|33431.1|33290.1|33425.1|33284.1|17
1625708110000|2021-07-08 01:35:10|33429.9|33288.9|33441|33300|33443.3|33302.3|33421|33280|24
1625708120000|2021-07-08 01:35:20|33440.7|33299.7|33434.6|33293.6|33443.7|33302.7|33433.7|33292.7|26
1625708130000|2021-07-08 01:35:30|33434.2|33293.2|33436.5|33295.5|33441.2|33300.2|33433.3|33292.3|8
1625708140000|2021-07-08 01:35:40|33434.6|33293.6|33440.8|33299.8|33446.7|33305.7|33434.6|33293.6|14
1625708150000|2021-07-08 01:35:50|33438.9|33297.9|33439.4|33298.4|33448.3|33307.3|33436.5|33295.5|22
1625708160000|2021-07-08 01:36:00|33448.3|33307.3|33448.3|33307.3|33448.4|33307.4|33439.8|33298.8|7
1625708170000|2021-07-08 01:36:10|33451|33310|33452.7|33311.7|33456.4|33315.4|33439.8|33298.8|14
1625708180000|2021-07-08 01:36:20|33450.2|33309.2|33452.7|33311.7|33452.7|33311.7|33436.1|33295.1|8
1625708190000|2021-07-08 01:36:30|33443.2|33302.2|33450.2|33309.2|33450.2|33309.2|33443.2|33302.2|4
1625708200000|2021-07-08 01:36:40|33453.4|33312.4|33443.8|33302.8|33453.4|33312.4|33443.8|33302.8|9
1625708210000|2021-07-08 01:36:50|33452.7|33311.7|33455.3|33314.3|33459.3|33318.3|33450.7|33309.7|14
1625708220000|2021-07-08 01:37:00|33452.9|33311.9|33467.2|33326.2|33470|33329|33452.9|33311.9|17
1625708230000|2021-07-08 01:37:10|33469.7|33328.7|33476.9|33335.9|33477.2|33336.2|33462.5|33321.5|14
1625708240000|2021-07-08 01:37:20|33478.8|33337.8|33460.2|33319.2|33481.7|33340.7|33460.1|33319.1|34
1625708250000|2021-07-08 01:37:30|33460.1|33319.1|33445.7|33304.7|33463.5|33322.5|33438.5|33297.5|23
1625708260000|2021-07-08 01:37:40|33453.9|33312.9|33438.5|33297.5|33453.9|33312.9|33438.5|33297.5|7
1625708270000|2021-07-08 01:37:50|33438.8|33297.8|33428.1|33287.1|33451.4|33310.4|33426.9|33285.9|21
1625708280000|2021-07-08 01:38:00|33426.8|33285.8|33430.2|33289.2|33434.3|33293.3|33404.5|33263.5|30
1625708290000|2021-07-08 01:38:10|33428.5|33287.5|33415.7|33274.7|33431|33290|33405.9|33264.9|35
1625708300000|2021-07-08 01:38:20|33412.5|33271.5|33411.9|33270.9|33417.8|33276.8|33411.9|33270.9|22
1625708310000|2021-07-08 01:38:30|33411.6|33270.6|33425.6|33284.6|33429|33288|33410.9|33269.9|25
1625708320000|2021-07-08 01:38:40|33415|33274|33431.1|33290.1|33437.7|33296.7|33409.8|33268.8|26
1625708330000|2021-07-08 01:38:50|33431.2|33290.2|33439.5|33298.5|33442.8|33301.8|33417.9|33276.9|14
1625708340000|2021-07-08 01:39:00|33440.4|33299.4|33441.6|33300.6|33445.5|33304.5|33437.7|33296.7|15
1625708350000|2021-07-08 01:39:10|33439.4|33298.4|33462.1|33321.1|33465.7|33324.7|33439.4|33298.4|29
1625708360000|2021-07-08 01:39:20|33462.6|33321.6|33468|33327|33468.5|33327.5|33453.1|33312.1|22
1625708370000|2021-07-08 01:39:30|33467.8|33326.8|33465.5|33324.5|33472.1|33331.1|33462.2|33321.2|22
1625708380000|2021-07-08 01:39:40|33474.6|33333.6|33464.9|33323.9|33476.3|33335.3|33463.8|33322.8|17
1625708390000|2021-07-08 01:39:50|33460.9|33319.9|33484.4|33343.4|33488.6|33347.6|33460.9|33319.9|31
1625708400000|2021-07-08 01:40:00|33488.2|33347.2|33491.8|33350.8|33492.9|33351.9|33458.2|33317.2|25
1625708410000|2021-07-08 01:40:10|33492.5|33351.5|33486.9|33345.9|33499.2|33358.2|33481.4|33340.4|27
1625708420000|2021-07-08 01:40:20|33486.8|33345.8|33485.3|33344.3|33497|33356|33473.9|33332.9|29
1625708430000|2021-07-08 01:40:30|33486|33345|33487.1|33346.1|33496.9|33355.9|33472.2|33331.2|33
1625708440000|2021-07-08 01:40:40|33487.2|33346.2|33473.7|33332.7|33496.8|33355.8|33471.1|33330.1|34
1625708450000|2021-07-08 01:40:50|33472.3|33331.3|33479.8|33338.8|33483.6|33342.6|33461.7|33320.7|34
1625708460000|2021-07-08 01:41:00|33467.1|33326.1|33465.9|33324.9|33481|33340|33457|33316|18
1625708470000|2021-07-08 01:41:10|33464.6|33323.6|33452.9|33311.9|33466.5|33325.5|33452.7|33311.7|27
1625708480000|2021-07-08 01:41:20|33452.6|33311.6|33458.7|33317.7|33470.3|33329.3|33452.6|33311.6|35
1625708490000|2021-07-08 01:41:30|33456.9|33315.9|33430.4|33289.4|33456.9|33315.9|33428.3|33287.3|38
1625708500000|2021-07-08 01:41:40|33430.1|33289.1|33427.8|33286.8|33430.6|33289.6|33421|33280|34
1625708510000|2021-07-08 01:41:50|33427.9|33286.9|33418.5|33277.5|33427.9|33286.9|33418|33277|24
1625708520000|2021-07-08 01:42:00|33418.3|33277.3|33439.6|33298.6|33441.3|33300.3|33410.3|33269.3|38
1625708530000|2021-07-08 01:42:10|33438.9|33297.9|33433.6|33292.6|33440.7|33299.7|33430|33289|37
1625708540000|2021-07-08 01:42:20|33433.3|33292.3|33425.4|33284.4|33440.9|33299.9|33425.4|33284.4|29
1625708550000|2021-07-08 01:42:30|33425.2|33284.2|33433.1|33292.1|33433.2|33292.2|33423.1|33282.1|34
1625708560000|2021-07-08 01:42:40|33433|33292|33425.6|33284.6|33433|33292|33424.8|33283.8|30
1625708570000|2021-07-08 01:42:50|33425.7|33284.7|33419.4|33278.4|33426.5|33285.5|33419.4|33278.4|21
1625708580000|2021-07-08 01:43:00|33418.8|33277.8|33399.6|33258.6|33419|33278|33399.6|33258.6|26
1625708590000|2021-07-08 01:43:10|33400|33259|33399.4|33258.4|33404.9|33263.9|33397.7|33256.7|10
1625708600000|2021-07-08 01:43:20|33399.7|33258.7|33402.1|33261.1|33404.8|33263.8|33395.6|33254.6|23
1625708610000|2021-07-08 01:43:30|33402.6|33261.6|33404.4|33263.4|33411.2|33270.2|33398|33257|33
1625708620000|2021-07-08 01:43:40|33401.1|33260.1|33402.4|33261.4|33407.7|33266.7|33394.7|33253.7|28
1625708630000|2021-07-08 01:43:50|33401.7|33260.7|33398.3|33257.3|33404.7|33263.7|33397.2|33256.2|27
1625708640000|2021-07-08 01:44:00|33398.1|33257.1|33405.7|33264.7|33410.1|33269.1|33394.1|33253.1|25
1625708650000|2021-07-08 01:44:10|33405.8|33264.8|33401.9|33260.9|33408.8|33267.8|33396.5|33255.5|36
1625708660000|2021-07-08 01:44:20|33398.5|33257.5|33401.9|33260.9|33402|33261|33398.1|33257.1|22
1625708670000|2021-07-08 01:44:30|33399.5|33258.5|33400.4|33259.4|33401.9|33260.9|33392.7|33251.7|27
1625708680000|2021-07-08 01:44:40|33397.4|33256.4|33393.8|33252.8|33398.3|33257.3|33390.4|33249.4|14
1625708690000|2021-07-08 01:44:50|33393.9|33252.9|33400.4|33259.4|33403|33262|33391.7|33250.7|18
1625708700000|2021-07-08 01:45:00|33400.2|33259.2|33389.9|33248.9|33400.2|33259.2|33389.1|33248.1|26
1625708710000|2021-07-08 01:45:10|33389.8|33248.8|33389.6|33248.6|33390.2|33249.2|33389.4|33248.4|17
1625708720000|2021-07-08 01:45:20|33389.4|33248.4|33375.8|33234.8|33389.4|33248.4|33373.3|33232.3|28
1625708730000|2021-07-08 01:45:30|33376.2|33235.2|33390|33249|33392.1|33251.1|33375.8|33234.8|32
1625708740000|2021-07-08 01:45:40|33389.8|33248.8|33408|33267|33409|33268|33389.7|33248.7|33
1625708750000|2021-07-08 01:45:50|33408.2|33267.2|33398.7|33257.7|33408.2|33267.2|33393|33252|37
1625708760000|2021-07-08 01:46:00|33398.9|33257.9|33393.2|33252.2|33404.3|33263.3|33393.2|33252.2|33
1625708770000|2021-07-08 01:46:10|33392.7|33251.7|33392.8|33251.8|33395.5|33254.5|33392.4|33251.4|32
1625708780000|2021-07-08 01:46:20|33391.6|33250.6|33388.8|33247.8|33396.8|33255.8|33388.8|33247.8|25
1625708790000|2021-07-08 01:46:30|33391.2|33250.2|33384.9|33243.9|33391.3|33250.3|33382.8|33241.8|26
1625708800000|2021-07-08 01:46:40|33385|33244|33393|33252|33393|33252|33383.5|33242.5|23
1625708810000|2021-07-08 01:46:50|33393.9|33252.9|33393.3|33252.3|33394.8|33253.8|33385.5|33244.5|27
1625708820000|2021-07-08 01:47:00|33394.5|33253.5|33398.6|33257.6|33398.6|33257.6|33388.7|33247.7|25
1625708830000|2021-07-08 01:47:10|33398.9|33257.9|33406.8|33265.8|33410.2|33269.2|33397.9|33256.9|27
1625708840000|2021-07-08 01:47:20|33407.2|33266.2|33407.6|33266.6|33411.1|33270.1|33406.4|33265.4|27
1625708850000|2021-07-08 01:47:30|33408.4|33267.4|33430.9|33289.9|33431|33290|33408.4|33267.4|31
1625708860000|2021-07-08 01:47:40|33431.9|33290.9|33425.6|33284.6|33433.1|33292.1|33422.8|33281.8|25
1625708870000|2021-07-08 01:47:50|33422.9|33281.9|33431.6|33290.6|33433.5|33292.5|33422.9|33281.9|26
1625708880000|2021-07-08 01:48:00|33433.8|33292.8|33443.2|33302.2|33444.9|33303.9|33433.8|33292.8|33
1625708890000|2021-07-08 01:48:10|33447|33306|33451.7|33310.7|33455.9|33314.9|33431.5|33290.5|33
1625708900000|2021-07-08 01:48:20|33452.5|33311.5|33426|33285|33452.5|33311.5|33424.1|33283.1|32
1625708910000|2021-07-08 01:48:30|33419.7|33278.7|33429.7|33288.7|33431|33290|33411.4|33270.4|35
1625708920000|2021-07-08 01:48:40|33429.2|33288.2|33434|33293|33435.8|33294.8|33418.9|33277.9|32
1625708930000|2021-07-08 01:48:50|33433.6|33292.6|33422.4|33281.4|33433.6|33292.6|33420.5|33279.5|20
1625708940000|2021-07-08 01:49:00|33426.9|33285.9|33430.7|33289.7|33434.6|33293.6|33413.5|33272.5|27
1625708950000|2021-07-08 01:49:10|33433.1|33292.1|33416.2|33275.2|33435.5|33294.5|33414.5|33273.5|30
1625708960000|2021-07-08 01:49:20|33415.6|33274.6|33416.4|33275.4|33420.3|33279.3|33409.1|33268.1|20
1625708970000|2021-07-08 01:49:30|33416.2|33275.2|33418.7|33277.7|33421.1|33280.1|33414.5|33273.5|22
1625708980000|2021-07-08 01:49:40|33418|33277|33430.4|33289.4|33431.8|33290.8|33414.9|33273.9|23
1625708990000|2021-07-08 01:49:50|33430.2|33289.2|33431.3|33290.3|33434.1|33293.1|33429|33288|26
1625709000000|2021-07-08 01:50:00|33430|33289|33429.2|33288.2|33432.6|33291.6|33428.8|33287.8|32
1625709010000|2021-07-08 01:50:10|33430.8|33289.8|33427.8|33286.8|33431|33290|33427.8|33286.8|27
1625709020000|2021-07-08 01:50:20|33428|33287|33427.6|33286.6|33430.2|33289.2|33424.4|33283.4|27
1625709030000|2021-07-08 01:50:30|33425.6|33284.6|33435.6|33294.6|33448.6|33307.6|33422.5|33281.5|27
1625709040000|2021-07-08 01:50:40|33435.5|33294.5|33432.1|33291.1|33436.5|33295.5|33428.4|33287.4|22
1625709050000|2021-07-08 01:50:50|33430.8|33289.8|33432.1|33291.1|33432.1|33291.1|33423.8|33282.8|8
1625709060000|2021-07-08 01:51:00|33432.9|33291.9|33442.6|33301.6|33445.5|33304.5|33424.2|33283.2|12
1625709070000|2021-07-08 01:51:10|33435.1|33294.1|33442.1|33301.1|33442.6|33301.6|33432.3|33291.3|15
1625709080000|2021-07-08 01:51:20|33442.6|33301.6|33434|33293|33445.5|33304.5|33432.3|33291.3|6
1625709090000|2021-07-08 01:51:30|33432.3|33291.3|33431.5|33290.5|33442.1|33301.1|33429.4|33288.4|13
1625709100000|2021-07-08 01:51:40|33429.4|33288.4|33436.9|33295.9|33441|33300|33429.4|33288.4|16
1625709110000|2021-07-08 01:51:50|33441|33300|33441|33300|33441|33300|33434.9|33293.9|4
1625709120000|2021-07-08 01:52:00|33434.5|33293.5|33436.8|33295.8|33441.6|33300.6|33430.3|33289.3|12
1625709130000|2021-07-08 01:52:10|33434.7|33293.7|33449.6|33308.6|33449.6|33308.6|33434.7|33293.7|15
1625709140000|2021-07-08 01:52:20|33445.5|33304.5|33448.2|33307.2|33449.6|33308.6|33439.5|33298.5|17
1625709150000|2021-07-08 01:52:30|33444.3|33303.3|33449.2|33308.2|33455.9|33314.9|33444.2|33303.2|16
1625709160000|2021-07-08 01:52:40|33449.5|33308.5|33449.4|33308.4|33464.1|33323.1|33449.4|33308.4|9
1625709170000|2021-07-08 01:52:50|33449.7|33308.7|33455|33314|33457|33316|33449.7|33308.7|12
1625709180000|2021-07-08 01:53:00|33454.2|33313.2|33446.7|33305.7|33460.5|33319.5|33443.1|33302.1|32
1625709190000|2021-07-08 01:53:10|33447.1|33306.1|33439.4|33298.4|33449|33308|33435.6|33294.6|36
1625709200000|2021-07-08 01:53:20|33441.3|33300.3|33447|33306|33447.6|33306.6|33441.3|33300.3|12
1625709210000|2021-07-08 01:53:30|33448.4|33307.4|33445.8|33304.8|33448.4|33307.4|33445.2|33304.2|7
1625709220000|2021-07-08 01:53:40|33447|33306|33438.9|33297.9|33449.9|33308.9|33438.9|33297.9|17
1625709230000|2021-07-08 01:53:50|33439.6|33298.6|33440.9|33299.9|33441.9|33300.9|33434.9|33293.9|30
1625709240000|2021-07-08 01:54:00|33440.8|33299.8|33446.2|33305.2|33446.2|33305.2|33432.5|33291.5|26
1625709250000|2021-07-08 01:54:10|33444.4|33303.4|33449.5|33308.5|33453.6|33312.6|33440.6|33299.6|26
1625709260000|2021-07-08 01:54:20|33450.1|33309.1|33452.7|33311.7|33460.1|33319.1|33449|33308|25
1625709270000|2021-07-08 01:54:30|33452.5|33311.5|33448|33307|33455.4|33314.4|33443.9|33302.9|22
1625709280000|2021-07-08 01:54:40|33448.9|33307.9|33445.3|33304.3|33450.6|33309.6|33445.1|33304.1|28
1625709290000|2021-07-08 01:54:50|33445.9|33304.9|33448.7|33307.7|33448.7|33307.7|33444.7|33303.7|27
1625709300000|2021-07-08 01:55:00|33448.8|33307.8|33446.3|33305.3|33452.7|33311.7|33446.3|33305.3|28
1625709310000|2021-07-08 01:55:10|33445.9|33304.9|33433.7|33292.7|33450.4|33309.4|33433.7|33292.7|28
1625709320000|2021-07-08 01:55:20|33433.5|33292.5|33426.2|33285.2|33434|33293|33422.8|33281.8|24
1625709330000|2021-07-08 01:55:30|33428.7|33287.7|33430.4|33289.4|33435.9|33294.9|33428.7|33287.7|34
1625709340000|2021-07-08 01:55:40|33430.5|33289.5|33435|33294|33435.1|33294.1|33430.4|33289.4|20
1625709350000|2021-07-08 01:55:50|33434.7|33293.7|33427.7|33286.7|33434.7|33293.7|33422.3|33281.3|30
1625709360000|2021-07-08 01:56:00|33428.1|33287.1|33417.6|33276.6|33430.5|33289.5|33413|33272|27
1625709370000|2021-07-08 01:56:10|33418.4|33277.4|33399.6|33258.6|33418.6|33277.6|33399.6|33258.6|26
1625709380000|2021-07-08 01:56:20|33400.5|33259.5|33399|33258|33400.9|33259.9|33397.6|33256.6|23
1625709390000|2021-07-08 01:56:30|33397.8|33256.8|33399.3|33258.3|33399.6|33258.6|33397.6|33256.6|21
1625709400000|2021-07-08 01:56:40|33398.2|33257.2|33398|33257|33399.4|33258.4|33394.5|33253.5|25
1625709410000|2021-07-08 01:56:50|33397.7|33256.7|33396.3|33255.3|33398|33257|33395.2|33254.2|26
1625709420000|2021-07-08 01:57:00|33396.4|33255.4|33396.4|33255.4|33396.9|33255.9|33395.8|33254.8|22
1625709430000|2021-07-08 01:57:10|33396|33255|33396|33255|33398|33257|33395.2|33254.2|21
1625709440000|2021-07-08 01:57:20|33399.3|33258.3|33406.8|33265.8|33409.5|33268.5|33399.3|33258.3|32
1625709450000|2021-07-08 01:57:30|33407.1|33266.1|33408.5|33267.5|33410.3|33269.3|33404.2|33263.2|29
1625709460000|2021-07-08 01:57:40|33408.8|33267.8|33408.7|33267.7|33409.2|33268.2|33404.2|33263.2|22
1625709470000|2021-07-08 01:57:50|33408.8|33267.8|33408.1|33267.1|33412.2|33271.2|33406.2|33265.2|34
1625709480000|2021-07-08 01:58:00|33408.2|33267.2|33408.6|33267.6|33410.3|33269.3|33407|33266|33
1625709490000|2021-07-08 01:58:10|33407.9|33266.9|33407.6|33266.6|33408.8|33267.8|33407.6|33266.6|15
1625709500000|2021-07-08 01:58:20|33407.5|33266.5|33407.6|33266.6|33407.8|33266.8|33407|33266|10
1625709510000|2021-07-08 01:58:30|33403.8|33262.8|33408.2|33267.2|33409|33268|33403.8|33262.8|11
1625709520000|2021-07-08 01:58:40|33407.8|33266.8|33431.5|33290.5|33431.5|33290.5|33404.6|33263.6|29
1625709530000|2021-07-08 01:58:50|33430.5|33289.5|33423.6|33282.6|33430.5|33289.5|33419.9|33278.9|27
1625709540000|2021-07-08 01:59:00|33423.9|33282.9|33423.6|33282.6|33426.9|33285.9|33417|33276|27
1625709550000|2021-07-08 01:59:10|33423.5|33282.5|33400.5|33259.5|33423.6|33282.6|33399.9|33258.9|32
1625709560000|2021-07-08 01:59:20|33400.9|33259.9|33392.9|33251.9|33401.1|33260.1|33391.4|33250.4|26
1625709570000|2021-07-08 01:59:30|33392.5|33251.5|33394.3|33253.3|33399.9|33258.9|33391.1|33250.1|32
1625709580000|2021-07-08 01:59:40|33394.9|33253.9|33386.9|33245.9|33395.4|33254.4|33386.9|33245.9|27
1625709590000|2021-07-08 01:59:50|33387.6|33246.6|33385.4|33244.4|33388.5|33247.5|33385|33244|22
1625709600000|2021-07-08 02:00:00|33385.5|33244.5|33382.8|33241.8|33387.2|33246.2|33382.4|33241.4|17
1625709610000|2021-07-08 02:00:10|33382.7|33241.7|33373.8|33232.8|33382.8|33241.8|33373.8|33232.8|14
1625709620000|2021-07-08 02:00:20|33374.5|33233.5|33376.5|33235.5|33383.2|33242.2|33372.9|33231.9|27
1625709630000|2021-07-08 02:00:30|33376.9|33235.9|33385.8|33244.8|33385.8|33244.8|33376.3|33235.3|35
1625709640000|2021-07-08 02:00:40|33384.7|33243.7|33375.7|33234.7|33384.7|33243.7|33375.7|33234.7|27
1625709650000|2021-07-08 02:00:50|33375.5|33234.5|33376.2|33235.2|33378|33237|33363.3|33222.3|27
1625709660000|2021-07-08 02:01:00|33374.8|33233.8|33381.1|33240.1|33383|33242|33369|33228|32
1625709670000|2021-07-08 02:01:10|33376.2|33235.2|33381|33240|33385.1|33244.1|33373.7|33232.7|27
1625709680000|2021-07-08 02:01:20|33380.7|33239.7|33373.2|33232.2|33380.7|33239.7|33373|33232|13
1625709690000|2021-07-08 02:01:30|33373|33232|33376.2|33235.2|33382.9|33241.9|33373|33232|22
1625709700000|2021-07-08 02:01:40|33375.8|33234.8|33377.2|33236.2|33388.8|33247.8|33372|33231|15
1625709710000|2021-07-08 02:01:50|33376.6|33235.6|33390.7|33249.7|33390.7|33249.7|33372.4|33231.4|25
1625709720000|2021-07-08 02:02:00|33388.3|33247.3|33388|33247|33389.6|33248.6|33388|33247|7
1625709730000|2021-07-08 02:02:10|33387.2|33246.2|33386.5|33245.5|33389.7|33248.7|33386.5|33245.5|15
1625709740000|2021-07-08 02:02:20|33384.4|33243.4|33400.4|33259.4|33400.7|33259.7|33383.8|33242.8|24
1625709750000|2021-07-08 02:02:30|33400.1|33259.1|33421.9|33280.9|33424.2|33283.2|33400.1|33259.1|31
1625709760000|2021-07-08 02:02:40|33424.2|33283.2|33420.3|33279.3|33431.9|33290.9|33419.6|33278.6|29
1625709770000|2021-07-08 02:02:50|33422.4|33281.4|33424.6|33283.6|33425|33284|33420.8|33279.8|13
1625709780000|2021-07-08 02:03:00|33423.5|33282.5|33433.2|33292.2|33435.2|33294.2|33422.1|33281.1|23
1625709790000|2021-07-08 02:03:10|33432.7|33291.7|33434.9|33293.9|33436.3|33295.3|33427.7|33286.7|25
1625709800000|2021-07-08 02:03:20|33433.7|33292.7|33435.1|33294.1|33435.3|33294.3|33433.7|33292.7|11
1625709810000|2021-07-08 02:03:30|33436.2|33295.2|33432.3|33291.3|33437.5|33296.5|33427.3|33286.3|19
1625709820000|2021-07-08 02:03:40|33428.1|33287.1|33425|33284|33435|33294|33423.9|33282.9|20
1625709830000|2021-07-08 02:03:50|33423.9|33282.9|33434.1|33293.1|33434.1|33293.1|33415.6|33274.6|37
1625709840000|2021-07-08 02:04:00|33434.3|33293.3|33435.7|33294.7|33438.2|33297.2|33433.6|33292.6|26
1625709850000|2021-07-08 02:04:10|33435.5|33294.5|33437.1|33296.1|33438.1|33297.1|33434.3|33293.3|17
1625709860000|2021-07-08 02:04:20|33438|33297|33456.7|33315.7|33456.7|33315.7|33433.8|33292.8|30
1625709870000|2021-07-08 02:04:30|33456.8|33315.8|33455.2|33314.2|33461.4|33320.4|33452.2|33311.2|28
1625709880000|2021-07-08 02:04:40|33453.1|33312.1|33455.7|33314.7|33459.1|33318.1|33451.7|33310.7|30
1625709890000|2021-07-08 02:04:50|33454.7|33313.7|33452.8|33311.8|33454.7|33313.7|33452.6|33311.6|17
1625709900000|2021-07-08 02:05:00|33452.9|33311.9|33459.7|33318.7|33461.5|33320.5|33452.9|33311.9|23
1625709910000|2021-07-08 02:05:10|33458.1|33317.1|33458|33317|33459.7|33318.7|33454.8|33313.8|14
1625709920000|2021-07-08 02:05:20|33457.8|33316.8|33459|33318|33460.7|33319.7|33454|33313|18
1625709930000|2021-07-08 02:05:30|33458|33317|33460.6|33319.6|33461.5|33320.5|33457.8|33316.8|19
1625709940000|2021-07-08 02:05:40|33459.3|33318.3|33457.2|33316.2|33460.6|33319.6|33455.1|33314.1|13
1625709950000|2021-07-08 02:05:50|33457.3|33316.3|33455.7|33314.7|33461.5|33320.5|33454.1|33313.1|19
1625709960000|2021-07-08 02:06:00|33455.5|33314.5|33450.9|33309.9|33455.6|33314.6|33448.2|33307.2|16
1625709970000|2021-07-08 02:06:10|33451.4|33310.4|33450.5|33309.5|33451.6|33310.6|33448.9|33307.9|15
1625709980000|2021-07-08 02:06:20|33451.6|33310.6|33451.5|33310.5|33452.3|33311.3|33449.9|33308.9|15
1625709990000|2021-07-08 02:06:30|33451.6|33310.6|33450.8|33309.8|33452.5|33311.5|33450.1|33309.1|21
1625710000000|2021-07-08 02:06:40|33450.7|33309.7|33453.7|33312.7|33453.7|33312.7|33450.6|33309.6|12
1625710010000|2021-07-08 02:06:50|33453.6|33312.6|33454.7|33313.7|33460|33319|33451.9|33310.9|19
1625710020000|2021-07-08 02:07:00|33454.6|33313.6|33455.2|33314.2|33456.9|33315.9|33451.9|33310.9|10
1625710030000|2021-07-08 02:07:10|33454.3|33313.3|33455.8|33314.8|33459.4|33318.4|33453.7|33312.7|20
1625710040000|2021-07-08 02:07:20|33455.4|33314.4|33457.9|33316.9|33460.5|33319.5|33455.4|33314.4|14
1625710050000|2021-07-08 02:07:30|33457.5|33316.5|33457.6|33316.6|33463.2|33322.2|33456.4|33315.4|9
1625710060000|2021-07-08 02:07:40|33457.4|33316.4|33457|33316|33458.6|33317.6|33457|33316|6
1625710070000|2021-07-08 02:07:50|33457.6|33316.6|33461.5|33320.5|33461.5|33320.5|33457.6|33316.6|6
1625710080000|2021-07-08 02:08:00|33460.8|33319.8|33465.7|33324.7|33473.1|33332.1|33459.7|33318.7|18
1625710090000|2021-07-08 02:08:10|33464.6|33323.6|33464.9|33323.9|33465.8|33324.8|33463.6|33322.6|22
1625710100000|2021-07-08 02:08:20|33465.5|33324.5|33456.4|33315.4|33466.6|33325.6|33456|33315|21
1625710110000|2021-07-08 02:08:30|33458.5|33317.5|33461.7|33320.7|33462.6|33321.6|33456.4|33315.4|21
1625710120000|2021-07-08 02:08:40|33461.5|33320.5|33457|33316|33461.8|33320.8|33457|33316|20
1625710130000|2021-07-08 02:08:50|33457.1|33316.1|33460.1|33319.1|33463.5|33322.5|33456.4|33315.4|17
1625710140000|2021-07-08 02:09:00|33461.9|33320.9|33462.5|33321.5|33463.5|33322.5|33453.9|33312.9|13
1625710150000|2021-07-08 02:09:10|33453.4|33312.4|33456.5|33315.5|33465.5|33324.5|33453.4|33312.4|21
1625710160000|2021-07-08 02:09:20|33460|33319|33448.2|33307.2|33460|33319|33448.1|33307.1|15
1625710170000|2021-07-08 02:09:30|33448.9|33307.9|33446|33305|33454.4|33313.4|33444|33303|12
1625710180000|2021-07-08 02:09:40|33445.9|33304.9|33451.2|33310.2|33451.2|33310.2|33443.1|33302.1|10
1625710190000|2021-07-08 02:09:50|33450.8|33309.8|33450.3|33309.3|33451.1|33310.1|33447.3|33306.3|12
1625710200000|2021-07-08 02:10:00|33450.5|33309.5|33449.6|33308.6|33452.8|33311.8|33446|33305|28
1625710210000|2021-07-08 02:10:10|33452.4|33311.4|33447.3|33306.3|33452.4|33311.4|33447.2|33306.2|4
1625710220000|2021-07-08 02:10:20|33452.4|33311.4|33455.2|33314.2|33457.8|33316.8|33445.1|33304.1|21
1625710230000|2021-07-08 02:10:30|33455|33314|33455.3|33314.3|33456.8|33315.8|33455|33314|12
1625710240000|2021-07-08 02:10:40|33451.4|33310.4|33455.4|33314.4|33455.4|33314.4|33449|33308|17
1625710250000|2021-07-08 02:10:50|33456.8|33315.8|33460.2|33319.2|33461.7|33320.7|33456.8|33315.8|14
1625710260000|2021-07-08 02:11:00|33461.6|33320.6|33461.2|33320.2|33461.6|33320.6|33460.2|33319.2|10
1625710270000|2021-07-08 02:11:10|33461.7|33320.7|33466.8|33325.8|33467.8|33326.8|33461.7|33320.7|9
1625710280000|2021-07-08 02:11:20|33466.6|33325.6|33473.7|33332.7|33473.7|33332.7|33465|33324|26
1625710290000|2021-07-08 02:11:30|33473.6|33332.6|33471.7|33330.7|33473.9|33332.9|33471.6|33330.6|12
1625710300000|2021-07-08 02:11:40|33473.1|33332.1|33473.9|33332.9|33475.9|33334.9|33472.5|33331.5|14
1625710310000|2021-07-08 02:11:50|33472.6|33331.6|33473.9|33332.9|33473.9|33332.9|33470.1|33329.1|7
1625710320000|2021-07-08 02:12:00|33472.6|33331.6|33472.6|33331.6|33472.6|33331.6|33471.8|33330.8|5
1625710330000|2021-07-08 02:12:10|33473.9|33332.9|33466.9|33325.9|33473.9|33332.9|33463.5|33322.5|14
1625710340000|2021-07-08 02:12:20|33466.4|33325.4|33472.5|33331.5|33473.1|33332.1|33466.4|33325.4|25
1625710350000|2021-07-08 02:12:30|33472.7|33331.7|33461.8|33320.8|33472.8|33331.8|33461.6|33320.6|23
1625710360000|2021-07-08 02:12:40|33462.1|33321.1|33469.1|33328.1|33474.7|33333.7|33461.9|33320.9|23
1625710370000|2021-07-08 02:12:50|33469.2|33328.2|33473.4|33332.4|33474.9|33333.9|33469.2|33328.2|25
1625710380000|2021-07-08 02:13:00|33472.9|33331.9|33469.6|33328.6|33475.7|33334.7|33469.2|33328.2|22
1625710390000|2021-07-08 02:13:10|33469.9|33328.9|33470.3|33329.3|33475|33334|33469.7|33328.7|25
1625710400000|2021-07-08 02:13:20|33475.8|33334.8|33467.7|33326.7|33475.8|33334.8|33464.6|33323.6|33
1625710410000|2021-07-08 02:13:30|33468.3|33327.3|33472.9|33331.9|33472.9|33331.9|33464.6|33323.6|23
1625710420000|2021-07-08 02:13:40|33473.8|33332.8|33472.4|33331.4|33474.8|33333.8|33472.2|33331.2|14
1625710430000|2021-07-08 02:13:50|33473|33332|33471.2|33330.2|33473.5|33332.5|33469.7|33328.7|28
1625710440000|2021-07-08 02:14:00|33473.5|33332.5|33477.4|33336.4|33477.4|33336.4|33467.2|33326.2|18
1625710450000|2021-07-08 02:14:10|33476.9|33335.9|33480.4|33339.4|33480.4|33339.4|33470.7|33329.7|15
1625710460000|2021-07-08 02:14:20|33480.1|33339.1|33480.1|33339.1|33480.4|33339.4|33480.1|33339.1|9
1625710470000|2021-07-08 02:14:30|33480.3|33339.3|33482.3|33341.3|33482.9|33341.9|33480|33339|17
1625710480000|2021-07-08 02:14:40|33483.5|33342.5|33485.1|33344.1|33489.4|33348.4|33481.8|33340.8|16
1625710490000|2021-07-08 02:14:50|33485.7|33344.7|33494.7|33353.7|33494.7|33353.7|33484.4|33343.4|10
1625710500000|2021-07-08 02:15:00|33494.5|33353.5|33490.8|33349.8|33494.5|33353.5|33489.5|33348.5|14
1625710510000|2021-07-08 02:15:10|33492.1|33351.1|33479.7|33338.7|33492.1|33351.1|33472.9|33331.9|22
1625710520000|2021-07-08 02:15:20|33477.7|33336.7|33476.1|33335.1|33479.7|33338.7|33470.9|33329.9|27
1625710530000|2021-07-08 02:15:30|33476|33335|33465.9|33324.9|33476|33335|33465.9|33324.9|26
1625710540000|2021-07-08 02:15:40|33464.8|33323.8|33461.5|33320.5|33466.3|33325.3|33461.3|33320.3|24
1625710550000|2021-07-08 02:15:50|33461.9|33320.9|33458.1|33317.1|33465.7|33324.7|33457.7|33316.7|25
1625710560000|2021-07-08 02:16:00|33458|33317|33457|33316|33458.3|33317.3|33451.5|33310.5|28
1625710570000|2021-07-08 02:16:10|33457.7|33316.7|33459.2|33318.2|33467.9|33326.9|33457.7|33316.7|34
1625710580000|2021-07-08 02:16:20|33460.4|33319.4|33455.8|33314.8|33460.7|33319.7|33455.2|33314.2|28
1625710590000|2021-07-08 02:16:30|33456.3|33315.3|33456.8|33315.8|33458.5|33317.5|33455|33314|31
1625710600000|2021-07-08 02:16:40|33457.3|33316.3|33450.9|33309.9|33459.1|33318.1|33450.9|33309.9|33
1625710610000|2021-07-08 02:16:50|33450.8|33309.8|33453.9|33312.9|33455.4|33314.4|33450.8|33309.8|25
1625710620000|2021-07-08 02:17:00|33454.1|33313.1|33448.5|33307.5|33454.5|33313.5|33448.5|33307.5|19
1625710630000|2021-07-08 02:17:10|33448|33307|33453.3|33312.3|33455.5|33314.5|33448|33307|24
1625710640000|2021-07-08 02:17:20|33453|33312|33442.6|33301.6|33454.3|33313.3|33439.2|33298.2|27
1625710650000|2021-07-08 02:17:30|33438|33297|33435|33294|33439.5|33298.5|33434.5|33293.5|31
1625710660000|2021-07-08 02:17:40|33434.4|33293.4|33436.4|33295.4|33440.6|33299.6|33434.4|33293.4|25
1625710670000|2021-07-08 02:17:50|33436.2|33295.2|33430.4|33289.4|33437.8|33296.8|33430.4|33289.4|24
1625710680000|2021-07-08 02:18:00|33430.2|33289.2|33418.4|33277.4|33430.2|33289.2|33418.3|33277.3|22
1625710690000|2021-07-08 02:18:10|33418.2|33277.2|33417.4|33276.4|33418.2|33277.2|33417.3|33276.3|15
1625710700000|2021-07-08 02:18:20|33417.6|33276.6|33417.6|33276.6|33421.3|33280.3|33416.2|33275.2|21
1625710710000|2021-07-08 02:18:30|33417.7|33276.7|33420.3|33279.3|33425.9|33284.9|33417.6|33276.6|31
1625710720000|2021-07-08 02:18:40|33421.7|33280.7|33418.9|33277.9|33424.3|33283.3|33417.4|33276.4|12
1625710730000|2021-07-08 02:18:50|33420.7|33279.7|33426.2|33285.2|33427.6|33286.6|33420.7|33279.7|24
1625710740000|2021-07-08 02:19:00|33426.5|33285.5|33429|33288|33429|33288|33426.5|33285.5|21
1625710750000|2021-07-08 02:19:10|33429.4|33288.4|33428.4|33287.4|33429.4|33288.4|33425.6|33284.6|9
1625710760000|2021-07-08 02:19:20|33428.7|33287.7|33428.7|33287.7|33429.5|33288.5|33428.1|33287.1|9
1625710770000|2021-07-08 02:19:30|33428.2|33287.2|33420.7|33279.7|33429.6|33288.6|33420.7|33279.7|20
1625710780000|2021-07-08 02:19:40|33420.9|33279.9|33432.5|33291.5|33432.5|33291.5|33419|33278|12
1625710790000|2021-07-08 02:19:50|33433.3|33292.3|33432.4|33291.4|33438.8|33297.8|33432|33291|21
1625710800000|2021-07-08 02:20:00|33436.2|33295.2|33422.2|33281.2|33436.2|33295.2|33422|33281|18
1625710810000|2021-07-08 02:20:10|33422|33281|33421.4|33280.4|33422.1|33281.1|33418.9|33277.9|16
1625710820000|2021-07-08 02:20:20|33421.3|33280.3|33422|33281|33422.2|33281.2|33420.8|33279.8|12
1625710830000|2021-07-08 02:20:30|33422.1|33281.1|33421.7|33280.7|33424|33283|33421.7|33280.7|16
1625710840000|2021-07-08 02:20:40|33421.9|33280.9|33432.3|33291.3|33433.6|33292.6|33421.9|33280.9|20
1625710850000|2021-07-08 02:20:50|33433.2|33292.2|33434.1|33293.1|33434.1|33293.1|33432.8|33291.8|11
1625710860000|2021-07-08 02:21:00|33433.7|33292.7|33433.7|33292.7|33434.2|33293.2|33433.1|33292.1|15
1625710870000|2021-07-08 02:21:10|33433.9|33292.9|33447.8|33306.8|33448.7|33307.7|33433.9|33292.9|14
1625710880000|2021-07-08 02:21:20|33447|33306|33438.9|33297.9|33447|33306|33436.8|33295.8|24
1625710890000|2021-07-08 02:21:30|33439.6|33298.6|33445.6|33304.6|33445.6|33304.6|33439|33298|23
1625710900000|2021-07-08 02:21:40|33445.5|33304.5|33445.4|33304.4|33446.5|33305.5|33444|33303|15
1625710910000|2021-07-08 02:21:50|33446.8|33305.8|33446.1|33305.1|33449.5|33308.5|33444.5|33303.5|12
1625710920000|2021-07-08 02:22:00|33445.9|33304.9|33460.2|33319.2|33460.2|33319.2|33445.6|33304.6|14
1625710930000|2021-07-08 02:22:10|33461.1|33320.1|33465.2|33324.2|33465.9|33324.9|33460.8|33319.8|22
1625710940000|2021-07-08 02:22:20|33465.9|33324.9|33464|33323|33465.9|33324.9|33463.3|33322.3|10
1625710950000|2021-07-08 02:22:30|33463.9|33322.9|33473.3|33332.3|33473.3|33332.3|33463.6|33322.6|12
1625710960000|2021-07-08 02:22:40|33472.5|33331.5|33475.9|33334.9|33476.3|33335.3|33471.3|33330.3|20
1625710970000|2021-07-08 02:22:50|33475.6|33334.6|33463|33322|33476.4|33335.4|33458.1|33317.1|26
1625710980000|2021-07-08 02:23:00|33463.4|33322.4|33467|33326|33476.3|33335.3|33453.5|33312.5|24
1625710990000|2021-07-08 02:23:10|33466.7|33325.7|33466.1|33325.1|33468.2|33327.2|33458.7|33317.7|23
1625711000000|2021-07-08 02:23:20|33465.9|33324.9|33459.1|33318.1|33465.9|33324.9|33459.1|33318.1|30
1625711010000|2021-07-08 02:23:30|33458.9|33317.9|33461.2|33320.2|33464.5|33323.5|33457|33316|30
1625711020000|2021-07-08 02:23:40|33464.5|33323.5|33463.1|33322.1|33464.5|33323.5|33455.5|33314.5|22
1625711030000|2021-07-08 02:23:50|33462.6|33321.6|33457|33316|33462.6|33321.6|33457|33316|24
1625711040000|2021-07-08 02:24:00|33456.5|33315.5|33451.8|33310.8|33458.1|33317.1|33451.7|33310.7|17
1625711050000|2021-07-08 02:24:10|33452|33311|33452.6|33311.6|33452.8|33311.8|33449.8|33308.8|15
1625711060000|2021-07-08 02:24:20|33451.9|33310.9|33457.7|33316.7|33457.7|33316.7|33449.7|33308.7|10
1625711070000|2021-07-08 02:24:30|33456.9|33315.9|33456.4|33315.4|33456.9|33315.9|33452.1|33311.1|9
1625711080000|2021-07-08 02:24:40|33457.6|33316.6|33457.5|33316.5|33462.8|33321.8|33457.5|33316.5|9
1625711090000|2021-07-08 02:24:50|33457.6|33316.6|33456.8|33315.8|33462.3|33321.3|33452|33311|25
1625711100000|2021-07-08 02:25:00|33455.1|33314.1|33456.4|33315.4|33461.4|33320.4|33455.1|33314.1|18
1625711110000|2021-07-08 02:25:10|33457.3|33316.3|33462|33321|33462|33321|33457|33316|22
1625711120000|2021-07-08 02:25:20|33462.4|33321.4|33463|33322|33463.1|33322.1|33460.7|33319.7|16
1625711130000|2021-07-08 02:25:30|33462.9|33321.9|33460|33319|33462.9|33321.9|33460|33319|21
1625711140000|2021-07-08 02:25:40|33460.7|33319.7|33460.7|33319.7|33461.7|33320.7|33460.6|33319.6|7
1625711150000|2021-07-08 02:25:50|33460.6|33319.6|33459.3|33318.3|33461.5|33320.5|33459.3|33318.3|18
1625711160000|2021-07-08 02:26:00|33459|33318|33448.5|33307.5|33459|33318|33447|33306|25
1625711170000|2021-07-08 02:26:10|33448.1|33307.1|33441.7|33300.7|33448.6|33307.6|33441.7|33300.7|22
1625711180000|2021-07-08 02:26:20|33441.9|33300.9|33434.3|33293.3|33443.1|33302.1|33434.3|33293.3|25
1625711190000|2021-07-08 02:26:30|33433.7|33292.7|33431.4|33290.4|33439.8|33298.8|33429.6|33288.6|15
1625711200000|2021-07-08 02:26:40|33428.8|33287.8|33426.9|33285.9|33428.9|33287.9|33426.5|33285.5|28
1625711210000|2021-07-08 02:26:50|33427.1|33286.1|33422.8|33281.8|33433|33292|33422.8|33281.8|20
1625711220000|2021-07-08 02:27:00|33432.3|33291.3|33426.3|33285.3|33432.3|33291.3|33423.4|33282.4|23
1625711230000|2021-07-08 02:27:10|33426.6|33285.6|33426.3|33285.3|33428.9|33287.9|33425|33284|15
1625711240000|2021-07-08 02:27:20|33426.7|33285.7|33424.7|33283.7|33428.2|33287.2|33422|33281|26
1625711250000|2021-07-08 02:27:30|33425.2|33284.2|33420.1|33279.1|33425.2|33284.2|33417.6|33276.6|21
1625711260000|2021-07-08 02:27:40|33419.6|33278.6|33421.4|33280.4|33422.4|33281.4|33419.6|33278.6|16
1625711270000|2021-07-08 02:27:50|33420.5|33279.5|33423.9|33282.9|33423.9|33282.9|33420.4|33279.4|12
1625711280000|2021-07-08 02:28:00|33427.7|33286.7|33421|33280|33429.1|33288.1|33419.1|33278.1|32
1625711290000|2021-07-08 02:28:10|33421.1|33280.1|33420.8|33279.8|33421.1|33280.1|33420.6|33279.6|6
1625711300000|2021-07-08 02:28:20|33421.1|33280.1|33421.3|33280.3|33421.8|33280.8|33420.3|33279.3|15
1625711310000|2021-07-08 02:28:30|33421.4|33280.4|33421.2|33280.2|33427.4|33286.4|33421.2|33280.2|13
1625711320000|2021-07-08 02:28:40|33421.9|33280.9|33422.9|33281.9|33422.9|33281.9|33421.2|33280.2|11
1625711330000|2021-07-08 02:28:50|33423|33282|33421.8|33280.8|33423|33282|33421.5|33280.5|12
1625711340000|2021-07-08 02:29:00|33421.9|33280.9|33420.1|33279.1|33422.2|33281.2|33419.4|33278.4|9
1625711350000|2021-07-08 02:29:10|33419.8|33278.8|33421.3|33280.3|33422.6|33281.6|33419.7|33278.7|20
1625711360000|2021-07-08 02:29:20|33421.1|33280.1|33421.4|33280.4|33421.7|33280.7|33421.1|33280.1|6
1625711370000|2021-07-08 02:29:30|33422.1|33281.1|33418.1|33277.1|33422.3|33281.3|33416.5|33275.5|10
1625711380000|2021-07-08 02:29:40|33418.2|33277.2|33433.6|33292.6|33434.3|33293.3|33418.2|33277.2|11
1625711390000|2021-07-08 02:29:50|33432.9|33291.9|33433.3|33292.3|33434|33293|33432.5|33291.5|12
1625711400000|2021-07-08 02:30:00|33431.6|33290.6|33419.7|33278.7|33435.5|33294.5|33419|33278|29
1625711410000|2021-07-08 02:30:10|33419.9|33278.9|33414.2|33273.2|33419.9|33278.9|33414.2|33273.2|8
1625711420000|2021-07-08 02:30:20|33411.9|33270.9|33401.6|33260.6|33411.9|33270.9|33401.6|33260.6|26
1625711430000|2021-07-08 02:30:30|33401.9|33260.9|33401.4|33260.4|33402.7|33261.7|33400.8|33259.8|15
1625711440000|2021-07-08 02:30:40|33400.3|33259.3|33401.2|33260.2|33401.3|33260.3|33400.3|33259.3|7
1625711450000|2021-07-08 02:30:50|33400.4|33259.4|33400.7|33259.7|33401.5|33260.5|33400|33259|19
1625711460000|2021-07-08 02:31:00|33400.4|33259.4|33387.6|33246.6|33400.4|33259.4|33387.5|33246.5|20
1625711470000|2021-07-08 02:31:10|33387.5|33246.5|33386.5|33245.5|33387.6|33246.6|33386.4|33245.4|15
1625711480000|2021-07-08 02:31:20|33383.3|33242.3|33382|33241|33383.3|33242.3|33382|33241|5
1625711490000|2021-07-08 02:31:30|33382.4|33241.4|33389.4|33248.4|33390.7|33249.7|33382.4|33241.4|17
1625711500000|2021-07-08 02:31:40|33389.8|33248.8|33403.9|33262.9|33403.9|33262.9|33389.8|33248.8|23
1625711510000|2021-07-08 02:31:50|33404.7|33263.7|33403.5|33262.5|33405.4|33264.4|33403.5|33262.5|15
1625711520000|2021-07-08 02:32:00|33403.3|33262.3|33398.4|33257.4|33404|33263|33398.3|33257.3|15
1625711530000|2021-07-08 02:32:10|33397.9|33256.9|33399.6|33258.6|33400|33259|33397.7|33256.7|21
1625711540000|2021-07-08 02:32:20|33399.4|33258.4|33408.8|33267.8|33408.8|33267.8|33399.4|33258.4|15
1625711550000|2021-07-08 02:32:30|33408.9|33267.9|33411.5|33270.5|33412.7|33271.7|33407.2|33266.2|25
1625711560000|2021-07-08 02:32:40|33412.4|33271.4|33411.6|33270.6|33413.9|33272.9|33410.1|33269.1|18
1625711570000|2021-07-08 02:32:50|33412|33271|33412.2|33271.2|33414.8|33273.8|33412|33271|12
1625711580000|2021-07-08 02:33:00|33412.3|33271.3|33406.1|33265.1|33412.3|33271.3|33404.7|33263.7|13
1625711590000|2021-07-08 02:33:10|33406|33265|33390.9|33249.9|33406.4|33265.4|33390.9|33249.9|19
1625711600000|2021-07-08 02:33:20|33392.3|33251.3|33393.5|33252.5|33394.2|33253.2|33391.3|33250.3|18
1625711610000|2021-07-08 02:33:30|33393.4|33252.4|33384.5|33243.5|33395.3|33254.3|33383.6|33242.6|27
1625711620000|2021-07-08 02:33:40|33387.3|33246.3|33382.8|33241.8|33387.3|33246.3|33382.8|33241.8|16
1625711630000|2021-07-08 02:33:50|33382.9|33241.9|33391.9|33250.9|33391.9|33250.9|33382.8|33241.8|17
1625711640000|2021-07-08 02:34:00|33393|33252|33384|33243|33394.4|33253.4|33383.1|33242.1|28
1625711650000|2021-07-08 02:34:10|33383.8|33242.8|33384.1|33243.1|33384.5|33243.5|33379.1|33238.1|13
1625711660000|2021-07-08 02:34:20|33384.3|33243.3|33381|33240|33386.9|33245.9|33381|33240|13
1625711670000|2021-07-08 02:34:30|33390.1|33249.1|33389|33248|33395|33254|33389|33248|26
1625711680000|2021-07-08 02:34:40|33390.5|33249.5|33396.6|33255.6|33400|33259|33390.5|33249.5|28
1625711690000|2021-07-08 02:34:50|33397|33256|33400|33259|33401.4|33260.4|33397|33256|16
1625711700000|2021-07-08 02:35:00|33396.6|33255.6|33396.2|33255.2|33400.5|33259.5|33393.3|33252.3|20
1625711710000|2021-07-08 02:35:10|33395.8|33254.8|33387.1|33246.1|33395.8|33254.8|33386.4|33245.4|22
1625711720000|2021-07-08 02:35:20|33386.7|33245.7|33387.8|33246.8|33387.8|33246.8|33386.5|33245.5|11
1625711730000|2021-07-08 02:35:30|33388.5|33247.5|33384.4|33243.4|33388.5|33247.5|33382.6|33241.6|9
1625711740000|2021-07-08 02:35:40|33381.4|33240.4|33381.4|33240.4|33381.6|33240.6|33381.4|33240.4|4
1625711750000|2021-07-08 02:35:50|33381.3|33240.3|33379.5|33238.5|33381.3|33240.3|33378|33237|12
1625711760000|2021-07-08 02:36:00|33378|33237|33380.3|33239.3|33380.3|33239.3|33378|33237|3
1625711770000|2021-07-08 02:36:10|33379.8|33238.8|33380.3|33239.3|33380.6|33239.6|33379.6|33238.6|20
1625711780000|2021-07-08 02:36:20|33380.5|33239.5|33381.2|33240.2|33383.7|33242.7|33380.1|33239.1|22
1625711790000|2021-07-08 02:36:30|33382|33241|33380.3|33239.3|33382|33241|33378.5|33237.5|17
1625711800000|2021-07-08 02:36:40|33380.4|33239.4|33380.9|33239.9|33380.9|33239.9|33379.7|33238.7|10
1625711810000|2021-07-08 02:36:50|33378.6|33237.6|33380.8|33239.8|33381.1|33240.1|33378.6|33237.6|17
1625711820000|2021-07-08 02:37:00|33380.9|33239.9|33393.5|33252.5|33393.5|33252.5|33379.8|33238.8|23
1625711830000|2021-07-08 02:37:10|33394.2|33253.2|33392.8|33251.8|33394.4|33253.4|33392.2|33251.2|16
1625711840000|2021-07-08 02:37:20|33392.7|33251.7|33395.1|33254.1|33395.1|33254.1|33392.7|33251.7|15
1625711850000|2021-07-08 02:37:30|33396.2|33255.2|33398.5|33257.5|33409|33268|33396.2|33255.2|27
1625711860000|2021-07-08 02:37:40|33398.8|33257.8|33396|33255|33399|33258|33394.7|33253.7|22
1625711870000|2021-07-08 02:37:50|33396.9|33255.9|33395.5|33254.5|33398.1|33257.1|33395.5|33254.5|18
1625711880000|2021-07-08 02:38:00|33395.7|33254.7|33403.7|33262.7|33403.7|33262.7|33395.7|33254.7|14
1625711890000|2021-07-08 02:38:10|33404.4|33263.4|33407.8|33266.8|33409.9|33268.9|33404.4|33263.4|23
1625711900000|2021-07-08 02:38:20|33407.6|33266.6|33415.2|33274.2|33415.2|33274.2|33406.6|33265.6|20
1625711910000|2021-07-08 02:38:30|33415.6|33274.6|33415.1|33274.1|33415.6|33274.6|33415.1|33274.1|12
1625711920000|2021-07-08 02:38:40|33416.2|33275.2|33415.1|33274.1|33416.2|33275.2|33414.9|33273.9|7
1625711930000|2021-07-08 02:38:50|33415.3|33274.3|33419.7|33278.7|33419.7|33278.7|33415.2|33274.2|12
1625711940000|2021-07-08 02:39:00|33419.3|33278.3|33428.6|33287.6|33428.6|33287.6|33419.3|33278.3|22
1625711950000|2021-07-08 02:39:10|33429.2|33288.2|33421.4|33280.4|33432.5|33291.5|33421.1|33280.1|16
1625711960000|2021-07-08 02:39:20|33420.5|33279.5|33431.2|33290.2|33433|33292|33420.4|33279.4|18
1625711970000|2021-07-08 02:39:30|33432.2|33291.2|33424.5|33283.5|33433.8|33292.8|33422.3|33281.3|14
1625711980000|2021-07-08 02:39:40|33423.1|33282.1|33426.4|33285.4|33427.1|33286.1|33420.8|33279.8|17
1625711990000|2021-07-08 02:39:50|33427.2|33286.2|33424.8|33283.8|33435.1|33294.1|33424.8|33283.8|16
1625712000000|2021-07-08 02:40:00|33427.7|33286.7|33420.7|33279.7|33435.1|33294.1|33418.9|33277.9|11
1625712010000|2021-07-08 02:40:10|33419.6|33278.6|33407.7|33266.7|33419.6|33278.6|33406.9|33265.9|24
1625712020000|2021-07-08 02:40:20|33406.7|33265.7|33406.5|33265.5|33407.6|33266.6|33405.2|33264.2|7
1625712030000|2021-07-08 02:40:30|33406.7|33265.7|33406.7|33265.7|33409.6|33268.6|33405.2|33264.2|10
1625712040000|2021-07-08 02:40:40|33406.5|33265.5|33394.9|33253.9|33406.5|33265.5|33393.8|33252.8|28
1625712050000|2021-07-08 02:40:50|33394.7|33253.7|33391.2|33250.2|33395.3|33254.3|33384.9|33243.9|25
1625712060000|2021-07-08 02:41:00|33401.8|33260.8|33386.2|33245.2|33404.5|33263.5|33386.2|33245.2|29
1625712070000|2021-07-08 02:41:10|33385|33244|33384.2|33243.2|33385|33244|33381.9|33240.9|21
1625712080000|2021-07-08 02:41:20|33384|33243|33386.4|33245.4|33386.6|33245.6|33382.9|33241.9|19
1625712090000|2021-07-08 02:41:30|33384.7|33243.7|33383.1|33242.1|33388|33247|33383.1|33242.1|24
1625712100000|2021-07-08 02:41:40|33385.5|33244.5|33385.4|33244.4|33385.6|33244.6|33383.9|33242.9|29
1625712110000|2021-07-08 02:41:50|33384.8|33243.8|33381.9|33240.9|33386.1|33245.1|33380.9|33239.9|21
1625712120000|2021-07-08 02:42:00|33382.3|33241.3|33397|33256|33399.9|33258.9|33381.6|33240.6|28
1625712130000|2021-07-08 02:42:10|33396.8|33255.8|33397.5|33256.5|33397.7|33256.7|33395.8|33254.8|19
1625712140000|2021-07-08 02:42:20|33397.7|33256.7|33396.1|33255.1|33397.7|33256.7|33396.1|33255.1|14
1625712150000|2021-07-08 02:42:30|33395.7|33254.7|33396.5|33255.5|33396.9|33255.9|33395.7|33254.7|11
1625712160000|2021-07-08 02:42:40|33396.7|33255.7|33395.9|33254.9|33396.7|33255.7|33395.9|33254.9|11
1625712170000|2021-07-08 02:42:50|33395.7|33254.7|33395.3|33254.3|33396|33255|33395.3|33254.3|5
1625712180000|2021-07-08 02:43:00|33395.5|33254.5|33389.8|33248.8|33395.5|33254.5|33385.7|33244.7|18
1625712190000|2021-07-08 02:43:10|33389.2|33248.2|33379.8|33238.8|33389.4|33248.4|33379.4|33238.4|23
1625712200000|2021-07-08 02:43:20|33381.2|33240.2|33377.3|33236.3|33381.9|33240.9|33377|33236|28
1625712210000|2021-07-08 02:43:30|33377.8|33236.8|33378.1|33237.1|33380.6|33239.6|33376.8|33235.8|24
1625712220000|2021-07-08 02:43:40|33379.9|33238.9|33378.4|33237.4|33381|33240|33377.6|33236.6|23
1625712230000|2021-07-08 02:43:50|33376.9|33235.9|33379.4|33238.4|33380.1|33239.1|33376.6|33235.6|18
1625712240000|2021-07-08 02:44:00|33378.8|33237.8|33376.7|33235.7|33379.1|33238.1|33376.6|33235.6|12
1625712250000|2021-07-08 02:44:10|33376.6|33235.6|33367.2|33226.2|33376.6|33235.6|33367.2|33226.2|15
1625712260000|2021-07-08 02:44:20|33367.4|33226.4|33377.2|33236.2|33377.2|33236.2|33367.2|33226.2|27
1625712270000|2021-07-08 02:44:30|33377.1|33236.1|33374.9|33233.9|33377.8|33236.8|33373.6|33232.6|21
1625712280000|2021-07-08 02:44:40|33373.8|33232.8|33373|33232|33377|33236|33372.3|33231.3|20
1625712290000|2021-07-08 02:44:50|33373.2|33232.2|33374.6|33233.6|33374.6|33233.6|33371.1|33230.1|22
1625712300000|2021-07-08 02:45:00|33375.6|33234.6|33380.7|33239.7|33385.4|33244.4|33374.6|33233.6|33
1625712310000|2021-07-08 02:45:10|33379.5|33238.5|33387.7|33246.7|33387.7|33246.7|33379.5|33238.5|20
1625712320000|2021-07-08 02:45:20|33389.2|33248.2|33389.7|33248.7|33394.4|33253.4|33384.5|33243.5|23
1625712330000|2021-07-08 02:45:30|33390.4|33249.4|33385.6|33244.6|33392.6|33251.6|33383.7|33242.7|11
1625712340000|2021-07-08 02:45:40|33384.2|33243.2|33386.2|33245.2|33389.1|33248.1|33384.2|33243.2|6
1625712360000|2021-07-08 02:46:00|33391.1|33250.1|33390.2|33249.2|33391.1|33250.1|33387.7|33246.7|4
1625712370000|2021-07-08 02:46:10|33394.5|33253.5|33391|33250|33395.6|33254.6|33390.3|33249.3|7
1625712380000|2021-07-08 02:46:20|33390.6|33249.6|33390.6|33249.6|33391|33250|33390.6|33249.6|3
1625712390000|2021-07-08 02:46:30|33389.8|33248.8|33390.3|33249.3|33393.5|33252.5|33389.8|33248.8|5
1625712400000|2021-07-08 02:46:40|33390.6|33249.6|33390.7|33249.7|33391.1|33250.1|33390.6|33249.6|3
1625712410000|2021-07-08 02:46:50|33390.3|33249.3|33390.2|33249.2|33392.7|33251.7|33390.2|33249.2|3
1625712420000|2021-07-08 02:47:00|33387.2|33246.2|33385.5|33244.5|33387.2|33246.2|33384.2|33243.2|6
1625712430000|2021-07-08 02:47:10|33386|33245|33388.9|33247.9|33388.9|33247.9|33386|33245|2
1625712440000|2021-07-08 02:47:20|33389|33248|33399.6|33258.6|33399.6|33258.6|33389|33248|11
1625712450000|2021-07-08 02:47:30|33401.9|33260.9|33392.6|33251.6|33404.8|33263.8|33389.5|33248.5|19
1625712460000|2021-07-08 02:47:40|33391.7|33250.7|33394.9|33253.9|33397.4|33256.4|33391.7|33250.7|12
1625712470000|2021-07-08 02:47:50|33394.8|33253.8|33408|33267|33408|33267|33394.8|33253.8|15
1625712480000|2021-07-08 02:48:00|33411.8|33270.8|33404.3|33263.3|33411.8|33270.8|33403.6|33262.6|13
1625712490000|2021-07-08 02:48:10|33404.8|33263.8|33406.8|33265.8|33410.4|33269.4|33399.4|33258.4|12
1625712500000|2021-07-08 02:48:20|33407|33266|33415.5|33274.5|33415.5|33274.5|33407|33266|28
1625712510000|2021-07-08 02:48:30|33412.1|33271.1|33410.8|33269.8|33415.7|33274.7|33409.2|33268.2|14
1625712520000|2021-07-08 02:48:40|33411.8|33270.8|33410.7|33269.7|33415.5|33274.5|33410.6|33269.6|17
1625712530000|2021-07-08 02:48:50|33410.1|33269.1|33422.6|33281.6|33436.4|33295.4|33410.1|33269.1|33
1625712540000|2021-07-08 02:49:00|33421.6|33280.6|33428|33287|33431.2|33290.2|33416.1|33275.1|29
1625712550000|2021-07-08 02:49:10|33428.4|33287.4|33434.8|33293.8|33436.3|33295.3|33426.2|33285.2|18
1625712560000|2021-07-08 02:49:20|33435|33294|33434.4|33293.4|33435.8|33294.8|33434.2|33293.2|9
1625712570000|2021-07-08 02:49:30|33434.5|33293.5|33444|33303|33445.2|33304.2|33434.5|33293.5|21
1625712580000|2021-07-08 02:49:40|33445.5|33304.5|33444.3|33303.3|33447.4|33306.4|33442.5|33301.5|25
1625712590000|2021-07-08 02:49:50|33444.6|33303.6|33447.3|33306.3|33448.2|33307.2|33444.6|33303.6|16
1625712600000|2021-07-08 02:50:00|33447.1|33306.1|33443|33302|33447.1|33306.1|33437|33296|22
1625712610000|2021-07-08 02:50:10|33432.3|33291.3|33434.3|33293.3|33440.9|33299.9|33432.3|33291.3|3
1625712620000|2021-07-08 02:50:20|33435.9|33294.9|33443.6|33302.6|33443.8|33302.8|33434.2|33293.2|17
1625712630000|2021-07-08 02:50:30|33443.9|33302.9|33439.5|33298.5|33447.8|33306.8|33435.2|33294.2|18
1625712640000|2021-07-08 02:50:40|33440|33299|33439|33298|33440.1|33299.1|33421.3|33280.3|28
1625712650000|2021-07-08 02:50:50|33439.5|33298.5|33435.8|33294.8|33439.5|33298.5|33434.5|33293.5|9
1625712660000|2021-07-08 02:51:00|33439.3|33298.3|33449.9|33308.9|33449.9|33308.9|33434.5|33293.5|17
1625712670000|2021-07-08 02:51:10|33447.5|33306.5|33444.9|33303.9|33449.9|33308.9|33444.9|33303.9|4
1625712680000|2021-07-08 02:51:20|33443.9|33302.9|33441.5|33300.5|33443.9|33302.9|33437.1|33296.1|10
1625712690000|2021-07-08 02:51:30|33441.3|33300.3|33429.6|33288.6|33441.6|33300.6|33429.6|33288.6|22
1625712700000|2021-07-08 02:51:40|33430.2|33289.2|33428.5|33287.5|33434.1|33293.1|33424.3|33283.3|15
1625712710000|2021-07-08 02:51:50|33420.3|33279.3|33416.4|33275.4|33421.1|33280.1|33416|33275|20
1625712720000|2021-07-08 02:52:00|33417.1|33276.1|33408|33267|33419.8|33278.8|33408|33267|21
1625712730000|2021-07-08 02:52:10|33410.5|33269.5|33415.5|33274.5|33420.3|33279.3|33408.9|33267.9|15
1625712740000|2021-07-08 02:52:20|33413.8|33272.8|33436.3|33295.3|33438.4|33297.4|33413.7|33272.7|12
1625712750000|2021-07-08 02:52:30|33426|33285|33432.2|33291.2|33436.3|33295.3|33426|33285|10
1625712760000|2021-07-08 02:52:40|33433.5|33292.5|33431.9|33290.9|33433.5|33292.5|33429.6|33288.6|10
1625712770000|2021-07-08 02:52:50|33429.9|33288.9|33425.7|33284.7|33430.9|33289.9|33425.7|33284.7|25
1625712780000|2021-07-08 02:53:00|33429.4|33288.4|33421.4|33280.4|33430.7|33289.7|33416.4|33275.4|18
1625712790000|2021-07-08 02:53:10|33420.4|33279.4|33418.2|33277.2|33430.5|33289.5|33418|33277|22
1625712800000|2021-07-08 02:53:20|33417|33276|33419.5|33278.5|33421.7|33280.7|33416.7|33275.7|30
1625712810000|2021-07-08 02:53:30|33418.4|33277.4|33415.8|33274.8|33420.8|33279.8|33415.6|33274.6|22
1625712820000|2021-07-08 02:53:40|33416.3|33275.3|33428.7|33287.7|33433.7|33292.7|33416.3|33275.3|23
1625712830000|2021-07-08 02:53:50|33428.9|33287.9|33428.3|33287.3|33429.4|33288.4|33426.3|33285.3|26
1625712840000|2021-07-08 02:54:00|33429|33288|33441.6|33300.6|33445.4|33304.4|33429|33288|15
1625712850000|2021-07-08 02:54:10|33440.4|33299.4|33443.9|33302.9|33445.4|33304.4|33440.4|33299.4|3
1625712860000|2021-07-08 02:54:20|33445.4|33304.4|33437.8|33296.8|33445.4|33304.4|33436.8|33295.8|11
1625712870000|2021-07-08 02:54:30|33441.6|33300.6|33444.1|33303.1|33446.8|33305.8|33441.6|33300.6|10
1625712880000|2021-07-08 02:54:40|33444.5|33303.5|33442.8|33301.8|33450.3|33309.3|33442.8|33301.8|11
1625712890000|2021-07-08 02:54:50|33448.5|33307.5|33442.6|33301.6|33453|33312|33440|33299|13
1625712900000|2021-07-08 02:55:00|33451.7|33310.7|33447.6|33306.6|33451.7|33310.7|33447.2|33306.2|3
1625712910000|2021-07-08 02:55:10|33447.5|33306.5|33444.1|33303.1|33451.9|33310.9|33441.9|33300.9|15
1625712920000|2021-07-08 02:55:20|33445.2|33304.2|33436.6|33295.6|33448.5|33307.5|33436.5|33295.5|26
1625712930000|2021-07-08 02:55:30|33437.5|33296.5|33427.3|33286.3|33439|33298|33427.3|33286.3|30
1625712940000|2021-07-08 02:55:40|33426.5|33285.5|33429.8|33288.8|33429.8|33288.8|33426.4|33285.4|21
1625712950000|2021-07-08 02:55:50|33429.1|33288.1|33425.2|33284.2|33430.3|33289.3|33424.8|33283.8|32
1625712960000|2021-07-08 02:56:00|33424.8|33283.8|33427.6|33286.6|33429.9|33288.9|33419.1|33278.1|16
1625712970000|2021-07-08 02:56:10|33427.9|33286.9|33430.7|33289.7|33435.3|33294.3|33427.9|33286.9|24
1625712980000|2021-07-08 02:56:20|33430.4|33289.4|33431.3|33290.3|33431.9|33290.9|33430|33289|17
1625712990000|2021-07-08 02:56:30|33431|33290|33443.4|33302.4|33443.6|33302.6|33430.9|33289.9|28
1625713000000|2021-07-08 02:56:40|33443.2|33302.2|33440.2|33299.2|33443.6|33302.6|33437.3|33296.3|18
1625713010000|2021-07-08 02:56:50|33440.6|33299.6|33444.3|33303.3|33449.4|33308.4|33440.6|33299.6|14
1625713020000|2021-07-08 02:57:00|33444.6|33303.6|33446.3|33305.3|33448.4|33307.4|33444.1|33303.1|6
1625713030000|2021-07-08 02:57:10|33446.1|33305.1|33435|33294|33446.1|33305.1|33435|33294|12
1625713040000|2021-07-08 02:57:20|33436.3|33295.3|33439.2|33298.2|33440.2|33299.2|33432.8|33291.8|11
1625713050000|2021-07-08 02:57:30|33435.3|33294.3|33439|33298|33443.4|33302.4|33435|33294|20
1625713060000|2021-07-08 02:57:40|33439.7|33298.7|33443.3|33302.3|33445|33304|33439.7|33298.7|23
1625713070000|2021-07-08 02:57:50|33443.7|33302.7|33443.5|33302.5|33446.7|33305.7|33443.1|33302.1|24
1625713080000|2021-07-08 02:58:00|33443.2|33302.2|33443.2|33302.2|33443.2|33302.2|33440|33299|20
1625713090000|2021-07-08 02:58:10|33441.6|33300.6|33443|33302|33443.3|33302.3|33441.6|33300.6|15
1625713100000|2021-07-08 02:58:20|33443.3|33302.3|33444.6|33303.6|33444.6|33303.6|33443.3|33302.3|6
1625713110000|2021-07-08 02:58:30|33444.1|33303.1|33459.4|33318.4|33460.4|33319.4|33442.8|33301.8|15
1625713120000|2021-07-08 02:58:40|33461.2|33320.2|33458.5|33317.5|33463.4|33322.4|33455.6|33314.6|16
1625713130000|2021-07-08 02:58:50|33458.9|33317.9|33460.9|33319.9|33461.3|33320.3|33456.6|33315.6|11
1625713140000|2021-07-08 02:59:00|33460.5|33319.5|33461.1|33320.1|33462.7|33321.7|33456.5|33315.5|17
1625713150000|2021-07-08 02:59:10|33461.2|33320.2|33452.4|33311.4|33462.3|33321.3|33440.6|33299.6|24
1625713160000|2021-07-08 02:59:20|33456.4|33315.4|33457.3|33316.3|33457.9|33316.9|33450.4|33309.4|14
1625713170000|2021-07-08 02:59:30|33452.7|33311.7|33453.4|33312.4|33457.9|33316.9|33452.7|33311.7|13
1625713180000|2021-07-08 02:59:40|33449|33308|33453.4|33312.4|33453.4|33312.4|33449|33308|2
1625713190000|2021-07-08 02:59:50|33453.8|33312.8|33453.4|33312.4|33458.7|33317.7|33453.4|33312.4|6
1625713200000|2021-07-08 03:00:00|33453.3|33312.3|33440.8|33299.8|33455.9|33314.9|33440.8|33299.8|18
1625713210000|2021-07-08 03:00:10|33441.3|33300.3|33441|33300|33453.9|33312.9|33441|33300|12
1625713220000|2021-07-08 03:00:20|33445.2|33304.2|33441.8|33300.8|33445.2|33304.2|33441.8|33300.8|16
1625713230000|2021-07-08 03:00:30|33441.9|33300.9|33439.2|33298.2|33445.9|33304.9|33437.2|33296.2|25
1625713240000|2021-07-08 03:00:40|33436.4|33295.4|33412.4|33271.4|33438.7|33297.7|33408.2|33267.2|30
1625713250000|2021-07-08 03:00:50|33409.2|33268.2|33412|33271|33413.5|33272.5|33409.2|33268.2|30
1625713260000|2021-07-08 03:01:00|33414.4|33273.4|33407.7|33266.7|33414.4|33273.4|33406.9|33265.9|23
1625713270000|2021-07-08 03:01:10|33407.4|33266.4|33409.8|33268.8|33411.4|33270.4|33403.8|33262.8|20
1625713280000|2021-07-08 03:01:20|33409.9|33268.9|33410.1|33269.1|33414.2|33273.2|33409.7|33268.7|17
1625713290000|2021-07-08 03:01:30|33412.1|33271.1|33399.6|33258.6|33412.1|33271.1|33398.2|33257.2|26
1625713300000|2021-07-08 03:01:40|33399.7|33258.7|33400.8|33259.8|33400.8|33259.8|33398.2|33257.2|10
1625713310000|2021-07-08 03:01:50|33401|33260|33398.7|33257.7|33406.9|33265.9|33398.2|33257.2|20
1625713320000|2021-07-08 03:02:00|33398|33257|33401.6|33260.6|33401.6|33260.6|33398|33257|14
1625713330000|2021-07-08 03:02:10|33400.8|33259.8|33401|33260|33406.9|33265.9|33400.7|33259.7|15
1625713340000|2021-07-08 03:02:20|33401.3|33260.3|33404.6|33263.6|33405.5|33264.5|33400.6|33259.6|17
1625713350000|2021-07-08 03:02:30|33400.2|33259.2|33394.4|33253.4|33403.3|33262.3|33393.7|33252.7|20
1625713360000|2021-07-08 03:02:40|33395.1|33254.1|33411.3|33270.3|33411.3|33270.3|33391.8|33250.8|21
1625713370000|2021-07-08 03:02:50|33409.4|33268.4|33410.7|33269.7|33412.8|33271.8|33406.2|33265.2|25
1625713380000|2021-07-08 03:03:00|33412.9|33271.9|33412.5|33271.5|33413|33272|33407|33266|32
1625713390000|2021-07-08 03:03:10|33410.1|33269.1|33410.3|33269.3|33411.8|33270.8|33409.7|33268.7|18
1625713400000|2021-07-08 03:03:20|33410.5|33269.5|33391.8|33250.8|33410.5|33269.5|33391.8|33250.8|13
1625713410000|2021-07-08 03:03:30|33391.6|33250.6|33395.8|33254.8|33395.8|33254.8|33391.6|33250.6|4
1625713420000|2021-07-08 03:03:40|33395.6|33254.6|33391.7|33250.7|33399.4|33258.4|33391.7|33250.7|7
1625713430000|2021-07-08 03:03:50|33391.2|33250.2|33384.5|33243.5|33391.2|33250.2|33379.8|33238.8|17
1625713440000|2021-07-08 03:04:00|33383.8|33242.8|33387.2|33246.2|33388.2|33247.2|33383.8|33242.8|11
1625713450000|2021-07-08 03:04:10|33387|33246|33378.7|33237.7|33387|33246|33378.5|33237.5|16
1625713460000|2021-07-08 03:04:20|33376.3|33235.3|33379|33238|33379|33238|33376.3|33235.3|4
1625713470000|2021-07-08 03:04:30|33377.8|33236.8|33381.8|33240.8|33382.2|33241.2|33377.8|33236.8|15
1625713480000|2021-07-08 03:04:40|33381.3|33240.3|33380.1|33239.1|33381.3|33240.3|33377.4|33236.4|23
1625713490000|2021-07-08 03:04:50|33378|33237|33377.4|33236.4|33380.9|33239.9|33377.4|33236.4|14
1625713500000|2021-07-08 03:05:00|33379.8|33238.8|33377.7|33236.7|33379.8|33238.8|33377.6|33236.6|14
1625713510000|2021-07-08 03:05:10|33377.6|33236.6|33369.3|33228.3|33379.8|33238.8|33369.3|33228.3|15
1625713520000|2021-07-08 03:05:20|33368.9|33227.9|33366|33225|33368.9|33227.9|33366|33225|7
1625713530000|2021-07-08 03:05:30|33365.9|33224.9|33365.9|33224.9|33365.9|33224.9|33365.6|33224.6|3
1625713550000|2021-07-08 03:05:50|33364.9|33223.9|33366.7|33225.7|33366.9|33225.9|33364.8|33223.8|5
1625713560000|2021-07-08 03:06:00|33364.2|33223.2|33364.2|33223.2|33370.9|33229.9|33364.2|33223.2|5
1625713570000|2021-07-08 03:06:10|33364.9|33223.9|33364.9|33223.9|33364.9|33223.9|33364.2|33223.2|3
1625713580000|2021-07-08 03:06:20|33364.8|33223.8|33363.4|33222.4|33364.9|33223.9|33363.4|33222.4|9
1625713590000|2021-07-08 03:06:30|33362.9|33221.9|33373.5|33232.5|33375|33234|33362|33221|12
1625713600000|2021-07-08 03:06:40|33373|33232|33365|33224|33375.1|33234.1|33365|33224|13
1625713610000|2021-07-08 03:06:50|33364.6|33223.6|33368.5|33227.5|33368.5|33227.5|33364.6|33223.6|5
1625713620000|2021-07-08 03:07:00|33368.4|33227.4|33367|33226|33368.4|33227.4|33367|33226|3
1625713630000|2021-07-08 03:07:10|33367.1|33226.1|33367|33226|33367.5|33226.5|33366.7|33225.7|11
1625713640000|2021-07-08 03:07:20|33366.7|33225.7|33363.3|33222.3|33366.7|33225.7|33363.3|33222.3|7
1625713650000|2021-07-08 03:07:30|33362.2|33221.2|33360.6|33219.6|33367.9|33226.9|33360.1|33219.1|15
1625713660000|2021-07-08 03:07:40|33360.7|33219.7|33359|33218|33367|33226|33359|33218|15
1625713670000|2021-07-08 03:07:50|33359.7|33218.7|33353.3|33212.3|33361.3|33220.3|33353.3|33212.3|22
1625713680000|2021-07-08 03:08:00|33354.5|33213.5|33359.2|33218.2|33362.3|33221.3|33354.3|33213.3|22
1625713690000|2021-07-08 03:08:10|33358.8|33217.8|33279.6|33138.6|33358.8|33217.8|33279.6|33138.6|30
1625713700000|2021-07-08 03:08:20|33281.3|33140.3|33290.8|33149.8|33292.4|33151.4|33273|33132|39
1625713710000|2021-07-08 03:08:30|33290.9|33149.9|33300.9|33159.9|33311.2|33170.2|33290.2|33149.2|29
1625713720000|2021-07-08 03:08:40|33297.7|33156.7|33292.6|33151.6|33298.5|33157.5|33292.1|33151.1|27
1625713730000|2021-07-08 03:08:50|33294.7|33153.7|33303.3|33162.3|33305.9|33164.9|33290.3|33149.3|36
1625713740000|2021-07-08 03:09:00|33302|33161|33292.3|33151.3|33302.5|33161.5|33285.9|33144.9|31
1625713750000|2021-07-08 03:09:10|33295.1|33154.1|33287.7|33146.7|33295.2|33154.2|33287.7|33146.7|24
1625713760000|2021-07-08 03:09:20|33285.6|33144.6|33286.5|33145.5|33289.1|33148.1|33285.5|33144.5|22
1625713770000|2021-07-08 03:09:30|33279|33138|33271.1|33130.1|33286.3|33145.3|33271.1|33130.1|26
1625713780000|2021-07-08 03:09:40|33271|33130|33258.1|33117.1|33271|33130|33238.5|33097.5|26
1625713790000|2021-07-08 03:09:50|33242.9|33101.9|33254.2|33113.2|33269.6|33128.6|33242.9|33101.9|29
1625713800000|2021-07-08 03:10:00|33260.2|33119.2|33266.1|33125.1|33269.5|33128.5|33248.8|33107.8|31
1625713810000|2021-07-08 03:10:10|33265.5|33124.5|33271|33130|33279.9|33138.9|33263.6|33122.6|34
1625713820000|2021-07-08 03:10:20|33262.1|33121.1|33261.1|33120.1|33262.7|33121.7|33260.1|33119.1|20
1625713830000|2021-07-08 03:10:30|33260.6|33119.6|33254.2|33113.2|33260.6|33119.6|33254.2|33113.2|12
1625713840000|2021-07-08 03:10:40|33252.8|33111.8|33249.4|33108.4|33252.8|33111.8|33249.4|33108.4|9
1625713850000|2021-07-08 03:10:50|33248.8|33107.8|33232.8|33091.8|33248.9|33107.9|33231.6|33090.6|23
1625713860000|2021-07-08 03:11:00|33231|33090|33240.5|33099.5|33240.6|33099.6|33229.1|33088.1|20
1625713870000|2021-07-08 03:11:10|33240.3|33099.3|33178.1|33037.1|33245.2|33104.2|33177.2|33036.2|32
1625713880000|2021-07-08 03:11:20|33177.6|33036.6|33198.9|33057.9|33204.7|33063.7|33169.2|33028.2|36
1625713890000|2021-07-08 03:11:30|33192.5|33051.5|33184.4|33043.4|33201.2|33060.2|33182.4|33041.4|37
1625713900000|2021-07-08 03:11:40|33184.3|33043.3|33187.4|33046.4|33191.5|33050.5|33184.3|33043.3|27
1625713910000|2021-07-08 03:11:50|33187.1|33046.1|33181.8|33040.8|33187.1|33046.1|33176.5|33035.5|28
1625713920000|2021-07-08 03:12:00|33182|33041|33180.2|33039.2|33198|33057|33180.2|33039.2|30
1625713930000|2021-07-08 03:12:10|33180.1|33039.1|33176.3|33035.3|33181|33040|33175.7|33034.7|25
1625713940000|2021-07-08 03:12:20|33175|33034|33173.7|33032.7|33180.9|33039.9|33173.3|33032.3|22
1625713950000|2021-07-08 03:12:30|33174.3|33033.3|33165.8|33024.8|33175.3|33034.3|33149.6|33008.6|35
1625713960000|2021-07-08 03:12:40|33164.3|33023.3|33170.8|33029.8|33170.8|33029.8|33161.4|33020.4|26
1625713970000|2021-07-08 03:12:50|33173.6|33032.6|33194.5|33053.5|33194.5|33053.5|33173.6|33032.6|33
1625713980000|2021-07-08 03:13:00|33195.2|33054.2|33210.1|33069.1|33212.5|33071.5|33190.4|33049.4|30
1625713990000|2021-07-08 03:13:10|33209.5|33068.5|33225.5|33084.5|33226.4|33085.4|33208.7|33067.7|31
1625714000000|2021-07-08 03:13:20|33225.3|33084.3|33207.5|33066.5|33230.8|33089.8|33207|33066|26
1625714010000|2021-07-08 03:13:30|33207.6|33066.6|33250.1|33109.1|33250.1|33109.1|33207.6|33066.6|31
1625714020000|2021-07-08 03:13:40|33251.9|33110.9|33247.1|33106.1|33252.3|33111.3|33243.5|33102.5|29
1625714030000|2021-07-08 03:13:50|33246.3|33105.3|33221.9|33080.9|33246.3|33105.3|33221|33080|30
1625714040000|2021-07-08 03:14:00|33221.6|33080.6|33243.2|33102.2|33244.2|33103.2|33216.6|33075.6|28
1625714050000|2021-07-08 03:14:10|33242.6|33101.6|33256.9|33115.9|33256.9|33115.9|33242.6|33101.6|31
1625714060000|2021-07-08 03:14:20|33259|33118|33262.9|33121.9|33265.8|33124.8|33257.5|33116.5|26
1625714070000|2021-07-08 03:14:30|33263.1|33122.1|33262.6|33121.6|33263.6|33122.6|33257.6|33116.6|15
1625714080000|2021-07-08 03:14:40|33260.9|33119.9|33266.9|33125.9|33266.9|33125.9|33255.8|33114.8|28
1625714090000|2021-07-08 03:14:50|33265.5|33124.5|33261.6|33120.6|33270.6|33129.6|33261.5|33120.5|30
1625714100000|2021-07-08 03:15:00|33262.9|33121.9|33247.6|33106.6|33263.1|33122.1|33245.2|33104.2|28
1625714110000|2021-07-08 03:15:10|33240|33099|33266.5|33125.5|33266.9|33125.9|33240|33099|36
1625714120000|2021-07-08 03:15:20|33266.7|33125.7|33282.4|33141.4|33284.1|33143.1|33266.7|33125.7|20
1625714130000|2021-07-08 03:15:30|33282.9|33141.9|33283.4|33142.4|33286.3|33145.3|33278.1|33137.1|24
1625714140000|2021-07-08 03:15:40|33282.7|33141.7|33311.2|33170.2|33311.2|33170.2|33282.7|33141.7|35
1625714150000|2021-07-08 03:15:50|33311|33170|33316.9|33175.9|33316.9|33175.9|33310.4|33169.4|18
1625714160000|2021-07-08 03:16:00|33317.4|33176.4|33302.5|33161.5|33317.4|33176.4|33297.2|33156.2|30
1625714170000|2021-07-08 03:16:10|33302.3|33161.3|33311.6|33170.6|33314.4|33173.4|33301.9|33160.9|28
1625714180000|2021-07-08 03:16:20|33312.8|33171.8|33307.5|33166.5|33312.8|33171.8|33304.9|33163.9|27
1625714190000|2021-07-08 03:16:30|33307.2|33166.2|33316.1|33175.1|33316.3|33175.3|33306.6|33165.6|13
1625714200000|2021-07-08 03:16:40|33316.2|33175.2|33306.7|33165.7|33316.2|33175.2|33303.5|33162.5|24
1625714210000|2021-07-08 03:16:50|33303.5|33162.5|33308.6|33167.6|33313.2|33172.2|33303.5|33162.5|26
1625714220000|2021-07-08 03:17:00|33308.5|33167.5|33320|33179|33322.5|33181.5|33308.5|33167.5|30
1625714230000|2021-07-08 03:17:10|33320.5|33179.5|33326.3|33185.3|33327.5|33186.5|33319.2|33178.2|19
1625714240000|2021-07-08 03:17:20|33326.7|33185.7|33350.2|33209.2|33351.3|33210.3|33325.4|33184.4|29
1625714250000|2021-07-08 03:17:30|33350.4|33209.4|33346.6|33205.6|33356.1|33215.1|33346.5|33205.5|34
1625714260000|2021-07-08 03:17:40|33346.8|33205.8|33355.1|33214.1|33355.1|33214.1|33346.8|33205.8|22
1625714270000|2021-07-08 03:17:50|33355.9|33214.9|33359.2|33218.2|33361.6|33220.6|33353|33212|17
1625714280000|2021-07-08 03:18:00|33359.1|33218.1|33358.5|33217.5|33362.7|33221.7|33358.3|33217.3|14
1625714290000|2021-07-08 03:18:10|33359|33218|33362.2|33221.2|33362.7|33221.7|33359|33218|18
1625714300000|2021-07-08 03:18:20|33360.9|33219.9|33366.3|33225.3|33366.3|33225.3|33359.1|33218.1|12
1625714310000|2021-07-08 03:18:30|33366.4|33225.4|33371|33230|33371|33230|33366.4|33225.4|12
1625714320000|2021-07-08 03:18:40|33369.7|33228.7|33358.8|33217.8|33369.7|33228.7|33357|33216|30
1625714330000|2021-07-08 03:18:50|33358.5|33217.5|33358.7|33217.7|33360.8|33219.8|33357.4|33216.4|22
1625714340000|2021-07-08 03:19:00|33359.5|33218.5|33371.5|33230.5|33372.5|33231.5|33359.5|33218.5|21
1625714350000|2021-07-08 03:19:10|33375.4|33234.4|33377.1|33236.1|33384|33243|33370.5|33229.5|23
1625714360000|2021-07-08 03:19:20|33378.1|33237.1|33370.2|33229.2|33378.5|33237.5|33368|33227|34
1625714370000|2021-07-08 03:19:30|33370.5|33229.5|33370.4|33229.4|33374.7|33233.7|33367.7|33226.7|24
1625714380000|2021-07-08 03:19:40|33369.9|33228.9|33358.6|33217.6|33369.9|33228.9|33358.6|33217.6|28
1625714390000|2021-07-08 03:19:50|33352.8|33211.8|33321.3|33180.3|33354.5|33213.5|33321.3|33180.3|30
1625714400000|2021-07-08 03:20:00|33321.4|33180.4|33349.2|33208.2|33351.6|33210.6|33321.4|33180.4|27
1625714410000|2021-07-08 03:20:10|33351.6|33210.6|33351.5|33210.5|33361.9|33220.9|33349.1|33208.1|31
1625714420000|2021-07-08 03:20:20|33350.9|33209.9|33360.7|33219.7|33360.7|33219.7|33350.2|33209.2|29
1625714430000|2021-07-08 03:20:30|33359.5|33218.5|33358.2|33217.2|33359.5|33218.5|33350.4|33209.4|30
1625714440000|2021-07-08 03:20:40|33358.9|33217.9|33358.1|33217.1|33359.3|33218.3|33355.5|33214.5|21
1625714450000|2021-07-08 03:20:50|33356.3|33215.3|33358.3|33217.3|33358.5|33217.5|33353.5|33212.5|25
1625714460000|2021-07-08 03:21:00|33358.2|33217.2|33368.3|33227.3|33371|33230|33358.2|33217.2|25
1625714470000|2021-07-08 03:21:10|33368.6|33227.6|33368.5|33227.5|33368.8|33227.8|33366|33225|20
1625714480000|2021-07-08 03:21:20|33368|33227|33367.4|33226.4|33370.2|33229.2|33367.4|33226.4|9
1625714490000|2021-07-08 03:21:30|33369.4|33228.4|33368.8|33227.8|33370.4|33229.4|33367.4|33226.4|19
1625714500000|2021-07-08 03:21:40|33369.4|33228.4|33362.4|33221.4|33371.5|33230.5|33362.4|33221.4|29
1625714510000|2021-07-08 03:21:50|33361.3|33220.3|33349.2|33208.2|33361.7|33220.7|33336.9|33195.9|36
1625714520000|2021-07-08 03:22:00|33347.2|33206.2|33340.8|33199.8|33347.2|33206.2|33337.9|33196.9|30
1625714530000|2021-07-08 03:22:10|33340.3|33199.3|33310.9|33169.9|33343.1|33202.1|33307.8|33166.8|27
1625714540000|2021-07-08 03:22:20|33311.9|33170.9|33318.7|33177.7|33321.1|33180.1|33308.8|33167.8|26
1625714550000|2021-07-08 03:22:30|33320.2|33179.2|33323.3|33182.3|33324.3|33183.3|33317.4|33176.4|19
1625714560000|2021-07-08 03:22:40|33323|33182|33298.1|33157.1|33327|33186|33298.1|33157.1|29
1625714570000|2021-07-08 03:22:50|33295.9|33154.9|33264.3|33123.3|33298.6|33157.6|33264.3|33123.3|19
1625714580000|2021-07-08 03:23:00|33262.1|33121.1|33296.1|33155.1|33296.8|33155.8|33262.1|33121.1|34
1625714590000|2021-07-08 03:23:10|33298.2|33157.2|33284.3|33143.3|33302.3|33161.3|33275.2|33134.2|30
1625714600000|2021-07-08 03:23:20|33286.4|33145.4|33279.4|33138.4|33289.4|33148.4|33277.3|33136.3|32
1625714610000|2021-07-08 03:23:30|33279.3|33138.3|33283.2|33142.2|33289.5|33148.5|33279.3|33138.3|36
1625714620000|2021-07-08 03:23:40|33283.4|33142.4|33282.1|33141.1|33286.1|33145.1|33280.5|33139.5|33
1625714630000|2021-07-08 03:23:50|33285.8|33144.8|33286.8|33145.8|33289.2|33148.2|33282.1|33141.1|30
1625714640000|2021-07-08 03:24:00|33286.3|33145.3|33285|33144|33287.5|33146.5|33282.3|33141.3|33
1625714650000|2021-07-08 03:24:10|33283|33142|33273.4|33132.4|33283|33142|33273.4|33132.4|22
1625714660000|2021-07-08 03:24:20|33280|33139|33277.9|33136.9|33280.4|33139.4|33276|33135|26
1625714670000|2021-07-08 03:24:30|33278|33137|33277.4|33136.4|33278|33137|33271.6|33130.6|24
1625714680000|2021-07-08 03:24:40|33274|33133|33265.5|33124.5|33279.9|33138.9|33263.5|33122.5|24
1625714690000|2021-07-08 03:24:50|33263.8|33122.8|33239.8|33098.8|33264|33123|33227.4|33086.4|27
1625714700000|2021-07-08 03:25:00|33242.1|33101.1|33262.2|33121.2|33262.2|33121.2|33242.1|33101.1|29
1625714710000|2021-07-08 03:25:10|33260.4|33119.4|33243.3|33102.3|33261.5|33120.5|33237.9|33096.9|22
1625714720000|2021-07-08 03:25:20|33244.7|33103.7|33243.9|33102.9|33251.2|33110.2|33243.6|33102.6|35
1625714730000|2021-07-08 03:25:30|33245.3|33104.3|33247.7|33106.7|33253.9|33112.9|33244.2|33103.2|27
1625714740000|2021-07-08 03:25:40|33247.5|33106.5|33242.3|33101.3|33248.9|33107.9|33238.9|33097.9|34
1625714750000|2021-07-08 03:25:50|33241|33100|33235.4|33094.4|33244.1|33103.1|33234.3|33093.3|35
1625714760000|2021-07-08 03:26:00|33234.9|33093.9|33240.3|33099.3|33240.9|33099.9|33234.5|33093.5|30
1625714770000|2021-07-08 03:26:10|33244.3|33103.3|33231.1|33090.1|33246.5|33105.5|33230.4|33089.4|30
1625714780000|2021-07-08 03:26:20|33231.4|33090.4|33211.5|33070.5|33236.4|33095.4|33210.2|33069.2|24
1625714790000|2021-07-08 03:26:30|33211.2|33070.2|33214.2|33073.2|33214.2|33073.2|33206.2|33065.2|29
1625714800000|2021-07-08 03:26:40|33214.5|33073.5|33211.3|33070.3|33215.1|33074.1|33210.7|33069.7|20
1625714810000|2021-07-08 03:26:50|33211.5|33070.5|33227.1|33086.1|33229.1|33088.1|33211.5|33070.5|18
1625714820000|2021-07-08 03:27:00|33225.1|33084.1|33212.2|33071.2|33225.1|33084.1|33211|33070|21
1625714830000|2021-07-08 03:27:10|33212|33071|33227.2|33086.2|33227.2|33086.2|33212|33071|19
1625714840000|2021-07-08 03:27:20|33225.6|33084.6|33234.2|33093.2|33235.1|33094.1|33225.6|33084.6|21
1625714850000|2021-07-08 03:27:30|33234.5|33093.5|33240.4|33099.4|33240.8|33099.8|33233.4|33092.4|28
1625714860000|2021-07-08 03:27:40|33242.3|33101.3|33252.3|33111.3|33252.3|33111.3|33242.3|33101.3|32
1625714870000|2021-07-08 03:27:50|33254|33113|33252.5|33111.5|33257.1|33116.1|33251.4|33110.4|25
1625714880000|2021-07-08 03:28:00|33252.4|33111.4|33244.4|33103.4|33254.6|33113.6|33244.4|33103.4|15
1625714890000|2021-07-08 03:28:10|33243|33102|33246.9|33105.9|33249|33108|33242.3|33101.3|22
1625714900000|2021-07-08 03:28:20|33247.3|33106.3|33248.1|33107.1|33249|33108|33246|33105|20
1625714910000|2021-07-08 03:28:30|33250.1|33109.1|33253.9|33112.9|33253.9|33112.9|33246.6|33105.6|17
1625714920000|2021-07-08 03:28:40|33255.3|33114.3|33263|33122|33266|33125|33253.9|33112.9|27
1625714930000|2021-07-08 03:28:50|33262.4|33121.4|33263.6|33122.6|33263.6|33122.6|33261.7|33120.7|27
1625714940000|2021-07-08 03:29:00|33263.4|33122.4|33263.5|33122.5|33264.1|33123.1|33261.9|33120.9|21
1625714950000|2021-07-08 03:29:10|33263.8|33122.8|33262.4|33121.4|33263.8|33122.8|33262.1|33121.1|5
1625714960000|2021-07-08 03:29:20|33262.2|33121.2|33263.9|33122.9|33264.6|33123.6|33261.3|33120.3|13
1625714970000|2021-07-08 03:29:30|33264.4|33123.4|33265.3|33124.3|33269.2|33128.2|33263.3|33122.3|10
1625714980000|2021-07-08 03:29:40|33265|33124|33268.1|33127.1|33268.2|33127.2|33265|33124|20
1625714990000|2021-07-08 03:29:50|33268.9|33127.9|33268.8|33127.8|33269.3|33128.3|33267.4|33126.4|22
1625715000000|2021-07-08 03:30:00|33269.2|33128.2|33267.5|33126.5|33271|33130|33267.3|33126.3|20
1625715010000|2021-07-08 03:30:10|33267.6|33126.6|33276.1|33135.1|33276.1|33135.1|33266.6|33125.6|22
1625715020000|2021-07-08 03:30:20|33276.8|33135.8|33284.5|33143.5|33288.8|33147.8|33274.9|33133.9|19
1625715030000|2021-07-08 03:30:30|33290.4|33149.4|33293.6|33152.6|33295.2|33154.2|33284.4|33143.4|21
1625715040000|2021-07-08 03:30:40|33289.3|33148.3|33295.5|33154.5|33298.7|33157.7|33283.7|33142.7|21
1625715050000|2021-07-08 03:30:50|33299.3|33158.3|33309.6|33168.6|33309.7|33168.7|33294.5|33153.5|33
1625715060000|2021-07-08 03:31:00|33310.6|33169.6|33319.8|33178.8|33320.7|33179.7|33310.6|33169.6|29
1625715070000|2021-07-08 03:31:10|33319.4|33178.4|33317.8|33176.8|33320.3|33179.3|33314.9|33173.9|27
1625715080000|2021-07-08 03:31:20|33321.3|33180.3|33325|33184|33325.3|33184.3|33321.3|33180.3|17
1625715090000|2021-07-08 03:31:30|33324.5|33183.5|33330.3|33189.3|33331.6|33190.6|33324.5|33183.5|16
1625715100000|2021-07-08 03:31:40|33330.4|33189.4|33329.5|33188.5|33330.4|33189.4|33324.7|33183.7|18
1625715110000|2021-07-08 03:31:50|33332.3|33191.3|33422.6|33281.6|33430.8|33289.8|33331.2|33190.2|31
1625715120000|2021-07-08 03:32:00|33413.5|33272.5|33392.4|33251.4|33413.5|33272.5|33392.4|33251.4|32
1625715130000|2021-07-08 03:32:10|33387.9|33246.9|33405.3|33264.3|33405.3|33264.3|33376.1|33235.1|29
1625715140000|2021-07-08 03:32:20|33405.6|33264.6|33409.7|33268.7|33420.7|33279.7|33405.3|33264.3|35
1625715150000|2021-07-08 03:32:30|33440.4|33299.4|33454.1|33313.1|33454.1|33313.1|33439.3|33298.3|36
1625715160000|2021-07-08 03:32:40|33453.5|33312.5|33473.8|33332.8|33493.2|33352.2|33453.5|33312.5|36
1625715170000|2021-07-08 03:32:50|33467.7|33326.7|33448|33307|33467.7|33326.7|33437.4|33296.4|38
1625715180000|2021-07-08 03:33:00|33449.3|33308.3|33434.5|33293.5|33454.7|33313.7|33434.5|33293.5|31
1625715190000|2021-07-08 03:33:10|33432.5|33291.5|33455.5|33314.5|33458.8|33317.8|33423.5|33282.5|36
1625715200000|2021-07-08 03:33:20|33455.2|33314.2|33464|33323|33464|33323|33453.6|33312.6|31
1625715210000|2021-07-08 03:33:30|33464.3|33323.3|33465.4|33324.4|33477.2|33336.2|33464.3|33323.3|38
1625715220000|2021-07-08 03:33:40|33465.2|33324.2|33447.9|33306.9|33465.2|33324.2|33446.1|33305.1|32
1625715230000|2021-07-08 03:33:50|33447.8|33306.8|33451.2|33310.2|33466.7|33325.7|33447.7|33306.7|38
1625715240000|2021-07-08 03:34:00|33450.2|33309.2|33443.5|33302.5|33454.7|33313.7|33427.9|33286.9|37
1625715250000|2021-07-08 03:34:10|33436.4|33295.4|33452.7|33311.7|33452.7|33311.7|33427.2|33286.2|34
1625715260000|2021-07-08 03:34:20|33450.7|33309.7|33437.3|33296.3|33454.7|33313.7|33434.6|33293.6|36
1625715270000|2021-07-08 03:34:30|33437|33296|33441.6|33300.6|33441.6|33300.6|33434.6|33293.6|39
1625715280000|2021-07-08 03:34:40|33442|33301|33443.7|33302.7|33444.7|33303.7|33437.1|33296.1|34
1625715290000|2021-07-08 03:34:50|33444.4|33303.4|33441.6|33300.6|33453.2|33312.2|33441.6|33300.6|33
1625715300000|2021-07-08 03:35:00|33441.2|33300.2|33440.6|33299.6|33442.5|33301.5|33440|33299|22
1625715310000|2021-07-08 03:35:10|33440.8|33299.8|33442.2|33301.2|33444.3|33303.3|33440.6|33299.6|20
1625715320000|2021-07-08 03:35:20|33443.4|33302.4|33450.6|33309.6|33453.7|33312.7|33443.4|33302.4|23
1625715330000|2021-07-08 03:35:30|33450.7|33309.7|33446.2|33305.2|33450.7|33309.7|33446.2|33305.2|17
1625715340000|2021-07-08 03:35:40|33445.5|33304.5|33452.1|33311.1|33452.9|33311.9|33444.9|33303.9|23
1625715350000|2021-07-08 03:35:50|33452|33311|33436.9|33295.9|33452|33311|33436.9|33295.9|24
1625715360000|2021-07-08 03:36:00|33435.1|33294.1|33449|33308|33449|33308|33434.5|33293.5|31
1625715370000|2021-07-08 03:36:10|33448.8|33307.8|33446.4|33305.4|33448.8|33307.8|33445.2|33304.2|20
1625715380000|2021-07-08 03:36:20|33445.5|33304.5|33459.1|33318.1|33459.1|33318.1|33445.5|33304.5|18
1625715390000|2021-07-08 03:36:30|33457.8|33316.8|33468|33327|33471.1|33330.1|33457.8|33316.8|32
1625715400000|2021-07-08 03:36:40|33466.8|33325.8|33461.7|33320.7|33466.8|33325.8|33456.3|33315.3|31
1625715410000|2021-07-08 03:36:50|33461.9|33320.9|33462.5|33321.5|33466.5|33325.5|33461.3|33320.3|18
1625715420000|2021-07-08 03:37:00|33464.2|33323.2|33445|33304|33464.2|33323.2|33439.4|33298.4|30
1625715430000|2021-07-08 03:37:10|33446.3|33305.3|33461.6|33320.6|33463.5|33322.5|33445.7|33304.7|26
1625715440000|2021-07-08 03:37:20|33464.2|33323.2|33462.4|33321.4|33464.6|33323.6|33462.2|33321.2|13
1625715450000|2021-07-08 03:37:30|33462.2|33321.2|33468.6|33327.6|33470.9|33329.9|33458|33317|30
1625715460000|2021-07-08 03:37:40|33468.9|33327.9|33475.2|33334.2|33480.2|33339.2|33467.9|33326.9|31
1625715470000|2021-07-08 03:37:50|33474|33333|33475.8|33334.8|33479.3|33338.3|33466.9|33325.9|18
1625715480000|2021-07-08 03:38:00|33476.6|33335.6|33481.6|33340.6|33481.7|33340.7|33476.6|33335.6|20
1625715490000|2021-07-08 03:38:10|33480.4|33339.4|33471.3|33330.3|33481|33340|33469.8|33328.8|25
1625715500000|2021-07-08 03:38:20|33470.8|33329.8|33471.3|33330.3|33473.5|33332.5|33466.3|33325.3|33
1625715510000|2021-07-08 03:38:30|33469.1|33328.1|33481.1|33340.1|33481.4|33340.4|33469.1|33328.1|23
1625715520000|2021-07-08 03:38:40|33480.2|33339.2|33479.3|33338.3|33481.1|33340.1|33478.9|33337.9|27
1625715530000|2021-07-08 03:38:50|33479.1|33338.1|33474.1|33333.1|33479.3|33338.3|33472.5|33331.5|21
1625715540000|2021-07-08 03:39:00|33473.4|33332.4|33479.2|33338.2|33479.3|33338.3|33471.6|33330.6|23
1625715550000|2021-07-08 03:39:10|33479.5|33338.5|33483.9|33342.9|33484.1|33343.1|33479.5|33338.5|22
1625715560000|2021-07-08 03:39:20|33483.7|33342.7|33490.7|33349.7|33490.7|33349.7|33483.4|33342.4|18
1625715570000|2021-07-08 03:39:30|33491|33350|33478|33337|33492.1|33351.1|33474.1|33333.1|17
1625715580000|2021-07-08 03:39:40|33478.3|33337.3|33478.5|33337.5|33480.4|33339.4|33473.5|33332.5|27
1625715590000|2021-07-08 03:39:50|33478.4|33337.4|33479.2|33338.2|33480.1|33339.1|33477.7|33336.7|29
1625715600000|2021-07-08 03:40:00|33478.6|33337.6|33458.4|33317.4|33478.6|33337.6|33456.9|33315.9|26
1625715610000|2021-07-08 03:40:10|33457.9|33316.9|33452|33311|33458|33317|33452|33311|22
1625715620000|2021-07-08 03:40:20|33452.4|33311.4|33450.3|33309.3|33452.5|33311.5|33449.3|33308.3|19
1625715630000|2021-07-08 03:40:30|33450.1|33309.1|33437.3|33296.3|33451.6|33310.6|33435.6|33294.6|28
1625715640000|2021-07-08 03:40:40|33436.9|33295.9|33439.5|33298.5|33440.5|33299.5|33436.9|33295.9|30
1625715650000|2021-07-08 03:40:50|33439.7|33298.7|33444.7|33303.7|33450.7|33309.7|33439.4|33298.4|26
1625715660000|2021-07-08 03:41:00|33444.4|33303.4|33445.2|33304.2|33450.8|33309.8|33441.2|33300.2|32
1625715670000|2021-07-08 03:41:10|33444.4|33303.4|33445.3|33304.3|33445.4|33304.4|33442.3|33301.3|26
1625715680000|2021-07-08 03:41:20|33445.5|33304.5|33446.5|33305.5|33447.7|33306.7|33445.2|33304.2|17
1625715690000|2021-07-08 03:41:30|33445.3|33304.3|33423.3|33282.3|33446.8|33305.8|33422.5|33281.5|35
1625715700000|2021-07-08 03:41:40|33424.3|33283.3|33419.7|33278.7|33427.5|33286.5|33416.9|33275.9|32
1625715710000|2021-07-08 03:41:50|33419.5|33278.5|33415.6|33274.6|33424.2|33283.2|33415.6|33274.6|26
1625715720000|2021-07-08 03:42:00|33415|33274|33433.5|33292.5|33433.5|33292.5|33409.7|33268.7|39
1625715730000|2021-07-08 03:42:10|33434.1|33293.1|33430.1|33289.1|33434.5|33293.5|33429.8|33288.8|19
1625715740000|2021-07-08 03:42:20|33428.4|33287.4|33449.4|33308.4|33449.4|33308.4|33428.4|33287.4|28
1625715750000|2021-07-08 03:42:30|33449.3|33308.3|33443.4|33302.4|33449.5|33308.5|33443.4|33302.4|19
1625715760000|2021-07-08 03:42:40|33443.7|33302.7|33424.6|33283.6|33444.4|33303.4|33423.2|33282.2|27
1625715770000|2021-07-08 03:42:50|33424.4|33283.4|33422.6|33281.6|33424.4|33283.4|33421.1|33280.1|26
1625715780000|2021-07-08 03:43:00|33424|33283|33423.3|33282.3|33425|33284|33423.1|33282.1|20
1625715790000|2021-07-08 03:43:10|33423.5|33282.5|33424.9|33283.9|33425.3|33284.3|33423.5|33282.5|12
1625715800000|2021-07-08 03:43:20|33424.8|33283.8|33420.2|33279.2|33428.3|33287.3|33416.9|33275.9|24
1625715810000|2021-07-08 03:43:30|33423.8|33282.8|33426.4|33285.4|33438.5|33297.5|33422.1|33281.1|37
1625715820000|2021-07-08 03:43:40|33425.2|33284.2|33417.5|33276.5|33427.4|33286.4|33416.6|33275.6|25
1625715830000|2021-07-08 03:43:50|33417.9|33276.9|33420.5|33279.5|33424.8|33283.8|33417.9|33276.9|26
1625715840000|2021-07-08 03:44:00|33420.9|33279.9|33419.3|33278.3|33423.3|33282.3|33418.7|33277.7|34
1625715850000|2021-07-08 03:44:10|33419.2|33278.2|33421.3|33280.3|33422.5|33281.5|33419.2|33278.2|23
1625715860000|2021-07-08 03:44:20|33421.7|33280.7|33434.7|33293.7|33436.3|33295.3|33421|33280|23
1625715870000|2021-07-08 03:44:30|33434.4|33293.4|33437.6|33296.6|33437.6|33296.6|33421.1|33280.1|28
1625715880000|2021-07-08 03:44:40|33440|33299|33436.7|33295.7|33443.7|33302.7|33436.6|33295.6|28
1625715890000|2021-07-08 03:44:50|33438.7|33297.7|33446.7|33305.7|33450.5|33309.5|33437.3|33296.3|29
1625715900000|2021-07-08 03:45:00|33447.1|33306.1|33447.6|33306.6|33448.9|33307.9|33446.8|33305.8|16
1625715910000|2021-07-08 03:45:10|33447.5|33306.5|33430.7|33289.7|33448.2|33307.2|33427.4|33286.4|29
1625715920000|2021-07-08 03:45:20|33430.8|33289.8|33426.6|33285.6|33431.4|33290.4|33424.8|33283.8|26
1625715930000|2021-07-08 03:45:30|33426.8|33285.8|33423.1|33282.1|33426.8|33285.8|33423.1|33282.1|17
1625715940000|2021-07-08 03:45:40|33423|33282|33421.3|33280.3|33423.3|33282.3|33421|33280|10
1625715950000|2021-07-08 03:45:50|33421.4|33280.4|33408.4|33267.4|33423.8|33282.8|33408.4|33267.4|24
1625715960000|2021-07-08 03:46:00|33404.6|33263.6|33401.4|33260.4|33407.7|33266.7|33401.4|33260.4|24
1625715970000|2021-07-08 03:46:10|33401|33260|33417.5|33276.5|33419.3|33278.3|33401|33260|28
1625715980000|2021-07-08 03:46:20|33418.2|33277.2|33422.5|33281.5|33424.6|33283.6|33417.3|33276.3|17
1625715990000|2021-07-08 03:46:30|33420.1|33279.1|33406.5|33265.5|33422.2|33281.2|33405.8|33264.8|28
1625716000000|2021-07-08 03:46:40|33407.2|33266.2|33404.1|33263.1|33407.2|33266.2|33402.6|33261.6|17
1625716010000|2021-07-08 03:46:50|33403.7|33262.7|33400.5|33259.5|33403.7|33262.7|33399|33258|20
1625716020000|2021-07-08 03:47:00|33401.3|33260.3|33409.3|33268.3|33412.1|33271.1|33400|33259|27
1625716030000|2021-07-08 03:47:10|33410.1|33269.1|33408.3|33267.3|33411.3|33270.3|33408.3|33267.3|21
1625716040000|2021-07-08 03:47:20|33409.3|33268.3|33408.5|33267.5|33409.4|33268.4|33408.5|33267.5|18
1625716050000|2021-07-08 03:47:30|33408.1|33267.1|33410.1|33269.1|33411.8|33270.8|33408.1|33267.1|24
1625716060000|2021-07-08 03:47:40|33410|33269|33412|33271|33412.5|33271.5|33409.6|33268.6|22
1625716070000|2021-07-08 03:47:50|33411.4|33270.4|33403.3|33262.3|33411.4|33270.4|33402|33261|24
1625716080000|2021-07-08 03:48:00|33403.8|33262.8|33415.6|33274.6|33415.6|33274.6|33403.1|33262.1|33
1625716090000|2021-07-08 03:48:10|33413.8|33272.8|33418.7|33277.7|33419.1|33278.1|33412.8|33271.8|32
1625716100000|2021-07-08 03:48:20|33419.1|33278.1|33421.3|33280.3|33421.3|33280.3|33416.7|33275.7|34
1625716110000|2021-07-08 03:48:30|33421.4|33280.4|33434.1|33293.1|33434.1|33293.1|33416.3|33275.3|31
1625716120000|2021-07-08 03:48:40|33433.8|33292.8|33419.1|33278.1|33434.1|33293.1|33419.1|33278.1|30
1625716130000|2021-07-08 03:48:50|33418.4|33277.4|33417.9|33276.9|33419.4|33278.4|33414.1|33273.1|30
1625716140000|2021-07-08 03:49:00|33416.7|33275.7|33426|33285|33426.8|33285.8|33416|33275|29
1625716150000|2021-07-08 03:49:10|33427.3|33286.3|33435.4|33294.4|33435.4|33294.4|33427.3|33286.3|13
1625716160000|2021-07-08 03:49:20|33435.2|33294.2|33433.4|33292.4|33435.5|33294.5|33432.3|33291.3|16
1625716170000|2021-07-08 03:49:30|33433.7|33292.7|33434.5|33293.5|33434.5|33293.5|33431.3|33290.3|19
1625716180000|2021-07-08 03:49:40|33435.4|33294.4|33448|33307|33448.6|33307.6|33433.8|33292.8|21
1625716190000|2021-07-08 03:49:50|33448.2|33307.2|33450.5|33309.5|33450.7|33309.7|33448.2|33307.2|13
1625716200000|2021-07-08 03:50:00|33450.4|33309.4|33463.4|33322.4|33463.4|33322.4|33449.9|33308.9|16
1625716210000|2021-07-08 03:50:10|33463.9|33322.9|33469.1|33328.1|33470|33329|33460.5|33319.5|27
1625716220000|2021-07-08 03:50:20|33469.2|33328.2|33477.8|33336.8|33481.9|33340.9|33469|33328|26
1625716230000|2021-07-08 03:50:30|33482.2|33341.2|33474.1|33333.1|33483.1|33342.1|33474.1|33333.1|35
1625716240000|2021-07-08 03:50:40|33473.3|33332.3|33474.2|33333.2|33475.2|33334.2|33472|33331|27
1625716250000|2021-07-08 03:50:50|33474.3|33333.3|33446.5|33305.5|33474.7|33333.7|33446|33305|31
1625716260000|2021-07-08 03:51:00|33447.2|33306.2|33436.2|33295.2|33449.9|33308.9|33435.7|33294.7|25
1625716270000|2021-07-08 03:51:10|33437.2|33296.2|33436.9|33295.9|33439|33298|33435.8|33294.8|16
1625716280000|2021-07-08 03:51:20|33435.4|33294.4|33437.7|33296.7|33441.2|33300.2|33434.6|33293.6|19
1625716290000|2021-07-08 03:51:30|33438.3|33297.3|33435.4|33294.4|33439.1|33298.1|33435|33294|26
1625716300000|2021-07-08 03:51:40|33435.6|33294.6|33430.3|33289.3|33437.9|33296.9|33430.3|33289.3|21
1625716310000|2021-07-08 03:51:50|33431.7|33290.7|33432.1|33291.1|33432.3|33291.3|33431.3|33290.3|16
1625716320000|2021-07-08 03:52:00|33432.2|33291.2|33444.8|33303.8|33446.9|33305.9|33432.2|33291.2|27
1625716330000|2021-07-08 03:52:10|33444.7|33303.7|33444.5|33303.5|33445.6|33304.6|33442.9|33301.9|23
1625716340000|2021-07-08 03:52:20|33440.7|33299.7|33433.5|33292.5|33440.7|33299.7|33432.1|33291.1|29
1625716350000|2021-07-08 03:52:30|33434.4|33293.4|33431.2|33290.2|33434.4|33293.4|33429.5|33288.5|29
1625716360000|2021-07-08 03:52:40|33431.9|33290.9|33426.5|33285.5|33432.9|33291.9|33426.4|33285.4|30
1625716370000|2021-07-08 03:52:50|33426.4|33285.4|33427.7|33286.7|33428.7|33287.7|33426.4|33285.4|17
1625716380000|2021-07-08 03:53:00|33427.6|33286.6|33424.2|33283.2|33429.5|33288.5|33424.2|33283.2|31
1625716390000|2021-07-08 03:53:10|33425|33284|33425.7|33284.7|33428.6|33287.6|33424.2|33283.2|34
1625716400000|2021-07-08 03:53:20|33425.1|33284.1|33426.6|33285.6|33426.6|33285.6|33424.5|33283.5|32
1625716410000|2021-07-08 03:53:30|33425.9|33284.9|33427.5|33286.5|33427.6|33286.6|33425.8|33284.8|12
1625716420000|2021-07-08 03:53:40|33426.6|33285.6|33427.7|33286.7|33428.3|33287.3|33426.5|33285.5|28
1625716430000|2021-07-08 03:53:50|33427.5|33286.5|33429.7|33288.7|33436.9|33295.9|33427.4|33286.4|34
1625716440000|2021-07-08 03:54:00|33429.6|33288.6|33429.2|33288.2|33429.7|33288.7|33428.5|33287.5|12
1625716450000|2021-07-08 03:54:10|33428.9|33287.9|33426.7|33285.7|33429.2|33288.2|33426.7|33285.7|14
1625716460000|2021-07-08 03:54:20|33426.6|33285.6|33425.9|33284.9|33427.7|33286.7|33425.3|33284.3|22
1625716470000|2021-07-08 03:54:30|33426|33285|33425.7|33284.7|33426.6|33285.6|33425.1|33284.1|22
1625716480000|2021-07-08 03:54:40|33425.9|33284.9|33425.2|33284.2|33426.6|33285.6|33425.2|33284.2|24
1625716490000|2021-07-08 03:54:50|33425.3|33284.3|33425.3|33284.3|33425.3|33284.3|33425.2|33284.2|11
1625716500000|2021-07-08 03:55:00|33425.2|33284.2|33432.6|33291.6|33446.6|33305.6|33424.8|33283.8|29
1625716510000|2021-07-08 03:55:10|33431.2|33290.2|33428.2|33287.2|33431.2|33290.2|33427.9|33286.9|32
1625716520000|2021-07-08 03:55:20|33428.1|33287.1|33429.1|33288.1|33431|33290|33427.5|33286.5|24
1625716530000|2021-07-08 03:55:30|33429.3|33288.3|33432.6|33291.6|33433.7|33292.7|33428.8|33287.8|25
1625716540000|2021-07-08 03:55:40|33433.7|33292.7|33435|33294|33438.5|33297.5|33433.7|33292.7|31
1625716550000|2021-07-08 03:55:50|33435.7|33294.7|33435.1|33294.1|33436.2|33295.2|33434.8|33293.8|26
1625716560000|2021-07-08 03:56:00|33434.2|33293.2|33435.9|33294.9|33436.6|33295.6|33434.1|33293.1|25
1625716570000|2021-07-08 03:56:10|33435.7|33294.7|33439.1|33298.1|33440.4|33299.4|33435.7|33294.7|20
1625716580000|2021-07-08 03:56:20|33442.3|33301.3|33440.7|33299.7|33442.5|33301.5|33440.7|33299.7|23
1625716590000|2021-07-08 03:56:30|33438.8|33297.8|33439|33298|33439.7|33298.7|33438.2|33297.2|22
1625716600000|2021-07-08 03:56:40|33440.2|33299.2|33440.1|33299.1|33440.3|33299.3|33438.8|33297.8|12
1625716610000|2021-07-08 03:56:50|33440.4|33299.4|33431.2|33290.2|33440.4|33299.4|33431.2|33290.2|18
1625716620000|2021-07-08 03:57:00|33430.9|33289.9|33426|33285|33430.9|33289.9|33425.9|33284.9|16
1625716630000|2021-07-08 03:57:10|33425.9|33284.9|33424.9|33283.9|33426|33285|33421.9|33280.9|11
1625716640000|2021-07-08 03:57:20|33424|33283|33419.4|33278.4|33424|33283|33419.2|33278.2|14
1625716650000|2021-07-08 03:57:30|33417.7|33276.7|33413.8|33272.8|33418.4|33277.4|33413.5|33272.5|32
1625716660000|2021-07-08 03:57:40|33413.9|33272.9|33398.8|33257.8|33414.3|33273.3|33398|33257|36
1625716670000|2021-07-08 03:57:50|33399.6|33258.6|33399.4|33258.4|33402.4|33261.4|33399|33258|32
1625716680000|2021-07-08 03:58:00|33398.9|33257.9|33390.8|33249.8|33401.8|33260.8|33390.5|33249.5|30
1625716690000|2021-07-08 03:58:10|33392.2|33251.2|33391.7|33250.7|33397.2|33256.2|33385.1|33244.1|36
1625716700000|2021-07-08 03:58:20|33391.6|33250.6|33395|33254|33398.6|33257.6|33390.6|33249.6|31
1625716710000|2021-07-08 03:58:30|33394.6|33253.6|33397.7|33256.7|33397.8|33256.8|33394.1|33253.1|22
1625716720000|2021-07-08 03:58:40|33397.3|33256.3|33405.9|33264.9|33407.9|33266.9|33397.3|33256.3|27
1625716730000|2021-07-08 03:58:50|33406.4|33265.4|33396.8|33255.8|33406.4|33265.4|33390.1|33249.1|32
1625716740000|2021-07-08 03:59:00|33396.9|33255.9|33394.4|33253.4|33396.9|33255.9|33392.4|33251.4|21
1625716750000|2021-07-08 03:59:10|33393.6|33252.6|33395.8|33254.8|33400.3|33259.3|33393.2|33252.2|18
1625716760000|2021-07-08 03:59:20|33396.8|33255.8|33415.7|33274.7|33418.7|33277.7|33395.8|33254.8|26
1625716770000|2021-07-08 03:59:30|33412.4|33271.4|33400.8|33259.8|33417.4|33276.4|33399.6|33258.6|37
1625716780000|2021-07-08 03:59:40|33400.9|33259.9|33409.9|33268.9|33413.2|33272.2|33399.7|33258.7|29
1625716790000|2021-07-08 03:59:50|33409.8|33268.8|33392.5|33251.5|33410.9|33269.9|33391.1|33250.1|22
1625716800000|2021-07-08 04:00:00|33391.9|33250.9|33372.9|33231.9|33392|33251|33372.5|33231.5|30
1625716810000|2021-07-08 04:00:10|33372.7|33231.7|33363.2|33222.2|33372.7|33231.7|33362.6|33221.6|31
1625716820000|2021-07-08 04:00:20|33362.5|33221.5|33341.4|33200.4|33362.8|33221.8|33341.3|33200.3|28
1625716830000|2021-07-08 04:00:30|33342|33201|33360.9|33219.9|33365.6|33224.6|33342|33201|35
1625716840000|2021-07-08 04:00:40|33359.5|33218.5|33357.3|33216.3|33360.1|33219.1|33353|33212|27
1625716850000|2021-07-08 04:00:50|33358|33217|33366.4|33225.4|33366.4|33225.4|33356.8|33215.8|35
1625716860000|2021-07-08 04:01:00|33373|33232|33375.3|33234.3|33376.9|33235.9|33372.3|33231.3|30
1625716870000|2021-07-08 04:01:10|33376|33235|33372.1|33231.1|33376|33235|33371.4|33230.4|20
1625716880000|2021-07-08 04:01:20|33371|33230|33352.1|33211.1|33371.6|33230.6|33347.6|33206.6|33
1625716890000|2021-07-08 04:01:30|33349.3|33208.3|33348|33207|33351.3|33210.3|33348|33207|14
1625716900000|2021-07-08 04:01:40|33346.5|33205.5|33345.8|33204.8|33346.5|33205.5|33336.6|33195.6|17
1625716910000|2021-07-08 04:01:50|33345.9|33204.9|33338.1|33197.1|33347.8|33206.8|33334.3|33193.3|30
1625716920000|2021-07-08 04:02:00|33337.6|33196.6|33328.6|33187.6|33337.6|33196.6|33328.5|33187.5|16
1625716930000|2021-07-08 04:02:10|33331.2|33190.2|33333.4|33192.4|33336.5|33195.5|33329.9|33188.9|20
1625716940000|2021-07-08 04:02:20|33331.2|33190.2|33300.9|33159.9|33333.6|33192.6|33298.8|33157.8|32
1625716950000|2021-07-08 04:02:30|33304.2|33163.2|33301.1|33160.1|33304.6|33163.6|33300.5|33159.5|32
1625716960000|2021-07-08 04:02:40|33298.9|33157.9|33274.5|33133.5|33301.2|33160.2|33274.5|33133.5|37
1625716970000|2021-07-08 04:02:50|33271.7|33130.7|33282.7|33141.7|33282.8|33141.8|33271.3|33130.3|27
1625716980000|2021-07-08 04:03:00|33283.7|33142.7|33282.5|33141.5|33287.4|33146.4|33281|33140|26
1625716990000|2021-07-08 04:03:10|33280.5|33139.5|33259.9|33118.9|33286.1|33145.1|33258.6|33117.6|30
1625717000000|2021-07-08 04:03:20|33259.5|33118.5|33266.8|33125.8|33267.1|33126.1|33256|33115|21
1625717010000|2021-07-08 04:03:30|33267.6|33126.6|33240.3|33099.3|33274.4|33133.4|33240.3|33099.3|34
1625717020000|2021-07-08 04:03:40|33237.4|33096.4|33264.2|33123.2|33265.1|33124.1|33235.8|33094.8|28
1625717030000|2021-07-08 04:03:50|33265.2|33124.2|33264.5|33123.5|33268|33127|33257.4|33116.4|21
1625717040000|2021-07-08 04:04:00|33265.1|33124.1|33276.3|33135.3|33276.3|33135.3|33252.3|33111.3|29
1625717050000|2021-07-08 04:04:10|33280.8|33139.8|33269.8|33128.8|33283|33142|33268.1|33127.1|16
1625717060000|2021-07-08 04:04:20|33269.9|33128.9|33275.5|33134.5|33277.2|33136.2|33258.5|33117.5|28
1625717070000|2021-07-08 04:04:30|33275.8|33134.8|33257.6|33116.6|33277.6|33136.6|33257.6|33116.6|18
1625717080000|2021-07-08 04:04:40|33260.8|33119.8|33277.1|33136.1|33279.2|33138.2|33257.6|33116.6|27
1625717090000|2021-07-08 04:04:50|33276.8|33135.8|33287.3|33146.3|33291.2|33150.2|33267.6|33126.6|34
1625717100000|2021-07-08 04:05:00|33284.6|33143.6|33286.1|33145.1|33292|33151|33276.7|33135.7|34
1625717110000|2021-07-08 04:05:10|33289.7|33148.7|33309|33168|33318.5|33177.5|33286.1|33145.1|32
1625717120000|2021-07-08 04:05:20|33314.8|33173.8|33328.4|33187.4|33328.4|33187.4|33307.8|33166.8|31
1625717130000|2021-07-08 04:05:30|33329|33188|33323.8|33182.8|33337.6|33196.6|33323.2|33182.2|35
1625717140000|2021-07-08 04:05:40|33327.4|33186.4|33333.9|33192.9|33335.7|33194.7|33319.9|33178.9|33
1625717150000|2021-07-08 04:05:50|33330.2|33189.2|33331.7|33190.7|33333.5|33192.5|33326.1|33185.1|34
1625717160000|2021-07-08 04:06:00|33333.3|33192.3|33318.4|33177.4|33333.5|33192.5|33315.9|33174.9|33
1625717170000|2021-07-08 04:06:10|33318|33177|33327|33186|33335.8|33194.8|33316.3|33175.3|27
1625717180000|2021-07-08 04:06:20|33328.4|33187.4|33325.8|33184.8|33331.7|33190.7|33325.4|33184.4|32
1625717190000|2021-07-08 04:06:30|33325.7|33184.7|33329.6|33188.6|33332.4|33191.4|33325.4|33184.4|37
1625717200000|2021-07-08 04:06:40|33328.1|33187.1|33331.7|33190.7|33331.7|33190.7|33328.1|33187.1|24
1625717210000|2021-07-08 04:06:50|33331.3|33190.3|33337.6|33196.6|33341.8|33200.8|33329.8|33188.8|30
1625717220000|2021-07-08 04:07:00|33338.9|33197.9|33331.9|33190.9|33338.9|33197.9|33329.3|33188.3|34
1625717230000|2021-07-08 04:07:10|33332|33191|33317.6|33176.6|33333.9|33192.9|33317.6|33176.6|28
1625717240000|2021-07-08 04:07:20|33316.8|33175.8|33307.8|33166.8|33318.2|33177.2|33306|33165|30
1625717250000|2021-07-08 04:07:30|33305.9|33164.9|33326|33185|33326.6|33185.6|33304.5|33163.5|38
1625717260000|2021-07-08 04:07:40|33325.4|33184.4|33320.3|33179.3|33325.4|33184.4|33311.6|33170.6|40
1625717270000|2021-07-08 04:07:50|33320.9|33179.9|33326.8|33185.8|33329.5|33188.5|33320.9|33179.9|34
1625717280000|2021-07-08 04:08:00|33326.6|33185.6|33328.6|33187.6|33329.8|33188.8|33326.6|33185.6|23
1625717290000|2021-07-08 04:08:10|33329.2|33188.2|33328.1|33187.1|33330.8|33189.8|33326.5|33185.5|32
1625717300000|2021-07-08 04:08:20|33328|33187|33325.5|33184.5|33328|33187|33320.3|33179.3|39
1625717310000|2021-07-08 04:08:30|33325.1|33184.1|33324.6|33183.6|33326.8|33185.8|33323.4|33182.4|24
1625717320000|2021-07-08 04:08:40|33324.8|33183.8|33321.1|33180.1|33325.4|33184.4|33319.3|33178.3|27
1625717330000|2021-07-08 04:08:50|33320.5|33179.5|33315.1|33174.1|33321.3|33180.3|33310.8|33169.8|28
1625717340000|2021-07-08 04:09:00|33315.7|33174.7|33323.6|33182.6|33324.7|33183.7|33314.6|33173.6|31
1625717350000|2021-07-08 04:09:10|33323.9|33182.9|33315.1|33174.1|33326.1|33185.1|33312.6|33171.6|30
1625717360000|2021-07-08 04:09:20|33314.5|33173.5|33314.2|33173.2|33316.6|33175.6|33314.1|33173.1|25
1625717370000|2021-07-08 04:09:30|33313.7|33172.7|33309.2|33168.2|33313.7|33172.7|33309.2|33168.2|4
1625717380000|2021-07-08 04:09:40|33306.6|33165.6|33306.8|33165.8|33307.9|33166.9|33305.1|33164.1|19
1625717390000|2021-07-08 04:09:50|33306.7|33165.7|33305.4|33164.4|33308.5|33167.5|33304.6|33163.6|21
1625717400000|2021-07-08 04:10:00|33305.1|33164.1|33285.2|33144.2|33305.1|33164.1|33283.2|33142.2|34
1625717410000|2021-07-08 04:10:10|33286.3|33145.3|33291.8|33150.8|33292.1|33151.1|33284.7|33143.7|25
1625717420000|2021-07-08 04:10:20|33293.1|33152.1|33300.4|33159.4|33300.7|33159.7|33293|33152|25
1625717430000|2021-07-08 04:10:30|33300.5|33159.5|33308.7|33167.7|33309|33168|33298.6|33157.6|28
1625717440000|2021-07-08 04:10:40|33308.9|33167.9|33313.4|33172.4|33327.3|33186.3|33308.9|33167.9|38
1625717450000|2021-07-08 04:10:50|33313.3|33172.3|33317.4|33176.4|33318.8|33177.8|33310.8|33169.8|34
1625717460000|2021-07-08 04:11:00|33320.8|33179.8|33316.3|33175.3|33326.1|33185.1|33310.5|33169.5|29
1625717470000|2021-07-08 04:11:10|33316.9|33175.9|33321.3|33180.3|33325.8|33184.8|33313.9|33172.9|33
1625717480000|2021-07-08 04:11:20|33318|33177|33307.3|33166.3|33323.7|33182.7|33307.3|33166.3|34
1625717490000|2021-07-08 04:11:30|33301.4|33160.4|33294.8|33153.8|33307.2|33166.2|33294.4|33153.4|26
1625717500000|2021-07-08 04:11:40|33295.1|33154.1|33299.4|33158.4|33301|33160|33295.1|33154.1|15
1625717510000|2021-07-08 04:11:50|33299.5|33158.5|33296.1|33155.1|33301.2|33160.2|33292.7|33151.7|28
1625717520000|2021-07-08 04:12:00|33295.2|33154.2|33299.2|33158.2|33301|33160|33294.6|33153.6|32
1625717530000|2021-07-08 04:12:10|33300.6|33159.6|33292.1|33151.1|33300.8|33159.8|33291.3|33150.3|25
1625717540000|2021-07-08 04:12:20|33291.8|33150.8|33293.3|33152.3|33293.6|33152.6|33290.2|33149.2|19
1625717550000|2021-07-08 04:12:30|33293.4|33152.4|33297.9|33156.9|33300.9|33159.9|33293.4|33152.4|18
1625717560000|2021-07-08 04:12:40|33298.8|33157.8|33301.3|33160.3|33304.5|33163.5|33296.2|33155.2|37
1625717570000|2021-07-08 04:12:50|33301.6|33160.6|33306.9|33165.9|33307|33166|33301.4|33160.4|35
1625717580000|2021-07-08 04:13:00|33304.5|33163.5|33310.1|33169.1|33310.5|33169.5|33304.5|33163.5|34
1625717590000|2021-07-08 04:13:10|33309.5|33168.5|33309.5|33168.5|33310.6|33169.6|33302.5|33161.5|28
1625717600000|2021-07-08 04:13:20|33309.4|33168.4|33307.9|33166.9|33309.4|33168.4|33306.5|33165.5|32
1625717610000|2021-07-08 04:13:30|33308.4|33167.4|33334.3|33193.3|33335.9|33194.9|33308.4|33167.4|34
1625717620000|2021-07-08 04:13:40|33337.7|33196.7|33343.4|33202.4|33344.8|33203.8|33329.3|33188.3|26
1625717630000|2021-07-08 04:13:50|33344.8|33203.8|33348.1|33207.1|33352.6|33211.6|33343.4|33202.4|20
1625717640000|2021-07-08 04:14:00|33347.7|33206.7|33343.8|33202.8|33348|33207|33330.2|33189.2|34
1625717650000|2021-07-08 04:14:10|33342.1|33201.1|33341.2|33200.2|33343.4|33202.4|33339.1|33198.1|14
1625717660000|2021-07-08 04:14:20|33338.4|33197.4|33334.9|33193.9|33343.4|33202.4|33334|33193|21
1625717670000|2021-07-08 04:14:30|33335.9|33194.9|33332.9|33191.9|33337.5|33196.5|33332.4|33191.4|12
1625717680000|2021-07-08 04:14:40|33331.6|33190.6|33315.8|33174.8|33331.6|33190.6|33314|33173|33
1625717690000|2021-07-08 04:14:50|33314.8|33173.8|33308.7|33167.7|33315|33174|33308.7|33167.7|24
1625717700000|2021-07-08 04:15:00|33311.8|33170.8|33311.7|33170.7|33312|33171|33308.2|33167.2|23
1625717710000|2021-07-08 04:15:10|33311.5|33170.5|33332.2|33191.2|33332.6|33191.6|33311.3|33170.3|28
1625717720000|2021-07-08 04:15:20|33331.9|33190.9|33330.1|33189.1|33332.3|33191.3|33329.6|33188.6|23
1625717730000|2021-07-08 04:15:30|33331.6|33190.6|33339.6|33198.6|33343.1|33202.1|33331.6|33190.6|25
1625717740000|2021-07-08 04:15:40|33338.8|33197.8|33346.1|33205.1|33347.8|33206.8|33338.7|33197.7|17
1625717750000|2021-07-08 04:15:50|33346.3|33205.3|33345.9|33204.9|33347.8|33206.8|33344.1|33203.1|18
1625717760000|2021-07-08 04:16:00|33345.8|33204.8|33346.1|33205.1|33347.4|33206.4|33344.4|33203.4|21
1625717770000|2021-07-08 04:16:10|33347|33206|33351.2|33210.2|33352.7|33211.7|33346.2|33205.2|24
1625717780000|2021-07-08 04:16:20|33350.3|33209.3|33350.1|33209.1|33354.5|33213.5|33347.8|33206.8|24
1625717790000|2021-07-08 04:16:30|33349|33208|33348.9|33207.9|33353.6|33212.6|33347.9|33206.9|14
1625717800000|2021-07-08 04:16:40|33349.1|33208.1|33348.7|33207.7|33349.1|33208.1|33348.3|33207.3|13
1625717810000|2021-07-08 04:16:50|33348.6|33207.6|33350.5|33209.5|33350.5|33209.5|33348.6|33207.6|16
1625717820000|2021-07-08 04:17:00|33350.4|33209.4|33348.7|33207.7|33352.3|33211.3|33348.7|33207.7|21
1625717830000|2021-07-08 04:17:10|33348.9|33207.9|33351.4|33210.4|33351.4|33210.4|33348.7|33207.7|19
1625717840000|2021-07-08 04:17:20|33352.6|33211.6|33349.7|33208.7|33352.6|33211.6|33348.5|33207.5|17
1625717850000|2021-07-08 04:17:30|33349.8|33208.8|33350.8|33209.8|33351.5|33210.5|33348.7|33207.7|22
1625717860000|2021-07-08 04:17:40|33350.5|33209.5|33349.9|33208.9|33350.8|33209.8|33349.9|33208.9|15
1625717870000|2021-07-08 04:17:50|33350|33209|33351.9|33210.9|33351.9|33210.9|33348.6|33207.6|16
1625717880000|2021-07-08 04:18:00|33351.7|33210.7|33348.5|33207.5|33351.9|33210.9|33348.3|33207.3|24
1625717890000|2021-07-08 04:18:10|33349.3|33208.3|33348.8|33207.8|33352.9|33211.9|33348.5|33207.5|20
1625717900000|2021-07-08 04:18:20|33348.7|33207.7|33348.8|33207.8|33348.8|33207.8|33348.5|33207.5|14
1625717910000|2021-07-08 04:18:30|33348.6|33207.6|33319.1|33178.1|33348.6|33207.6|33319.1|33178.1|26
1625717920000|2021-07-08 04:18:40|33318.6|33177.6|33310.3|33169.3|33318.6|33177.6|33310.2|33169.2|14
1625717930000|2021-07-08 04:18:50|33310.2|33169.2|33311.2|33170.2|33311.2|33170.2|33309.3|33168.3|11
1625717940000|2021-07-08 04:19:00|33311.3|33170.3|33311.1|33170.1|33314.2|33173.2|33311|33170|23
1625717950000|2021-07-08 04:19:10|33310.7|33169.7|33284.2|33143.2|33310.8|33169.8|33283|33142|31
1625717960000|2021-07-08 04:19:20|33284.4|33143.4|33292.1|33151.1|33292.4|33151.4|33284.4|33143.4|31
1625717970000|2021-07-08 04:19:30|33290|33149|33290.2|33149.2|33292.4|33151.4|33289.6|33148.6|26
1625717980000|2021-07-08 04:19:40|33290.5|33149.5|33289.4|33148.4|33291.1|33150.1|33289.3|33148.3|21
1625717990000|2021-07-08 04:19:50|33289.2|33148.2|33280.5|33139.5|33289.2|33148.2|33278.6|33137.6|36
1625718000000|2021-07-08 04:20:00|33281.5|33140.5|33296.8|33155.8|33296.8|33155.8|33281.5|33140.5|18
1625718010000|2021-07-08 04:20:10|33296.2|33155.2|33297.4|33156.4|33300.6|33159.6|33295.8|33154.8|31
1625718020000|2021-07-08 04:20:20|33292.3|33151.3|33291.1|33150.1|33292.3|33151.3|33289.5|33148.5|15
1625718030000|2021-07-08 04:20:30|33293|33152|33286|33145|33294.7|33153.7|33284.6|33143.6|17
1625718040000|2021-07-08 04:20:40|33286.1|33145.1|33289.5|33148.5|33296.7|33155.7|33286.1|33145.1|11
1625718050000|2021-07-08 04:20:50|33294.6|33153.6|33278.8|33137.8|33296.2|33155.2|33276.8|33135.8|25
1625718060000|2021-07-08 04:21:00|33279.6|33138.6|33272.4|33131.4|33280.4|33139.4|33272.4|33131.4|23
1625718070000|2021-07-08 04:21:10|33271.9|33130.9|33267.3|33126.3|33273.2|33132.2|33266|33125|22
1625718080000|2021-07-08 04:21:20|33266.2|33125.2|33282.9|33141.9|33289.4|33148.4|33265.3|33124.3|29
1625718090000|2021-07-08 04:21:30|33282.4|33141.4|33266.1|33125.1|33282.4|33141.4|33265|33124|29
1625718100000|2021-07-08 04:21:40|33267.3|33126.3|33267.6|33126.6|33270.2|33129.2|33266.6|33125.6|20
1625718110000|2021-07-08 04:21:50|33267.8|33126.8|33270.6|33129.6|33276.7|33135.7|33267.8|33126.8|26
1625718120000|2021-07-08 04:22:00|33269.1|33128.1|33281.6|33140.6|33281.6|33140.6|33268.5|33127.5|14
1625718130000|2021-07-08 04:22:10|33281.2|33140.2|33272.7|33131.7|33281.2|33140.2|33269.2|33128.2|10
1625718140000|2021-07-08 04:22:20|33271.1|33130.1|33286.1|33145.1|33288.1|33147.1|33271.1|33130.1|23
1625718150000|2021-07-08 04:22:30|33286.5|33145.5|33298.6|33157.6|33298.6|33157.6|33286.2|33145.2|18
1625718160000|2021-07-08 04:22:40|33299.8|33158.8|33303.2|33162.2|33308.1|33167.1|33295|33154|27
1625718170000|2021-07-08 04:22:50|33303.5|33162.5|33302.3|33161.3|33305.3|33164.3|33299.8|33158.8|26
1625718180000|2021-07-08 04:23:00|33302.5|33161.5|33285.9|33144.9|33304.6|33163.6|33284.3|33143.3|21
1625718190000|2021-07-08 04:23:10|33288.8|33147.8|33291.3|33150.3|33295.6|33154.6|33287.9|33146.9|21
1625718200000|2021-07-08 04:23:20|33294.9|33153.9|33291.3|33150.3|33295.3|33154.3|33291.3|33150.3|15
1625718210000|2021-07-08 04:23:30|33296|33155|33311.3|33170.3|33312.1|33171.1|33296|33155|23
1625718220000|2021-07-08 04:23:40|33310.3|33169.3|33318.8|33177.8|33318.8|33177.8|33308.7|33167.7|24
1625718230000|2021-07-08 04:23:50|33319.3|33178.3|33322.7|33181.7|33324.9|33183.9|33314.8|33173.8|30
1625718240000|2021-07-08 04:24:00|33321.6|33180.6|33327.7|33186.7|33327.7|33186.7|33312.7|33171.7|28
1625718250000|2021-07-08 04:24:10|33326.3|33185.3|33337|33196|33344.4|33203.4|33323.3|33182.3|31
1625718260000|2021-07-08 04:24:20|33339|33198|33339.7|33198.7|33343.3|33202.3|33332.7|33191.7|29
1625718270000|2021-07-08 04:24:30|33337.2|33196.2|33335.7|33194.7|33339.7|33198.7|33331.6|33190.6|16
1625718280000|2021-07-08 04:24:40|33332.3|33191.3|33340|33199|33340|33199|33329.8|33188.8|24
1625718290000|2021-07-08 04:24:50|33340.1|33199.1|33330|33189|33340.1|33199.1|33327.7|33186.7|17
1625718300000|2021-07-08 04:25:00|33329.9|33188.9|33317.3|33176.3|33329.9|33188.9|33316.6|33175.6|19
1625718310000|2021-07-08 04:25:10|33317.6|33176.6|33318.5|33177.5|33322.5|33181.5|33317.6|33176.6|21
1625718320000|2021-07-08 04:25:20|33318.9|33177.9|33315.7|33174.7|33318.9|33177.9|33315.7|33174.7|8
1625718330000|2021-07-08 04:25:30|33315.8|33174.8|33314.5|33173.5|33316.4|33175.4|33314.1|33173.1|17
1625718340000|2021-07-08 04:25:40|33314.4|33173.4|33297.4|33156.4|33314.5|33173.5|33296.5|33155.5|19
1625718350000|2021-07-08 04:25:50|33297.1|33156.1|33308.8|33167.8|33309.6|33168.6|33296.2|33155.2|27
1625718360000|2021-07-08 04:26:00|33309.4|33168.4|33302.7|33161.7|33309.4|33168.4|33302.3|33161.3|25
1625718370000|2021-07-08 04:26:10|33302.5|33161.5|33322.5|33181.5|33322.5|33181.5|33302.4|33161.4|35
1625718380000|2021-07-08 04:26:20|33322.7|33181.7|33311.3|33170.3|33323.3|33182.3|33311.3|33170.3|20
1625718390000|2021-07-08 04:26:30|33312.2|33171.2|33311.4|33170.4|33312.6|33171.6|33311.3|33170.3|29
1625718400000|2021-07-08 04:26:40|33314.9|33173.9|33319.3|33178.3|33319.3|33178.3|33311.4|33170.4|22
1625718410000|2021-07-08 04:26:50|33319.6|33178.6|33320.5|33179.5|33320.8|33179.8|33317.1|33176.1|10
1625718420000|2021-07-08 04:27:00|33322.6|33181.6|33322.4|33181.4|33322.6|33181.6|33315.1|33174.1|24
1625718430000|2021-07-08 04:27:10|33321.9|33180.9|33311.9|33170.9|33321.9|33180.9|33311.9|33170.9|7
1625718440000|2021-07-08 04:27:20|33312.9|33171.9|33321.7|33180.7|33322.1|33181.1|33311.4|33170.4|25
1625718450000|2021-07-08 04:27:30|33322.5|33181.5|33325|33184|33326.7|33185.7|33322.5|33181.5|17
1625718460000|2021-07-08 04:27:40|33324.9|33183.9|33326.1|33185.1|33326.1|33185.1|33324.1|33183.1|20
1625718470000|2021-07-08 04:27:50|33325.5|33184.5|33325.5|33184.5|33325.6|33184.6|33325.5|33184.5|5
1625718480000|2021-07-08 04:28:00|33326.4|33185.4|33325.3|33184.3|33326.5|33185.5|33324.5|33183.5|15
1625718490000|2021-07-08 04:28:10|33325.4|33184.4|33326.5|33185.5|33326.6|33185.6|33325.4|33184.4|14
1625718500000|2021-07-08 04:28:20|33323|33182|33323.9|33182.9|33326.2|33185.2|33322.9|33181.9|11
1625718510000|2021-07-08 04:28:30|33326|33185|33325.5|33184.5|33326|33185|33323|33182|12
1625718520000|2021-07-08 04:28:40|33325.6|33184.6|33304.7|33163.7|33325.6|33184.6|33301.2|33160.2|36
1625718530000|2021-07-08 04:28:50|33304.5|33163.5|33300|33159|33304.9|33163.9|33300|33159|36
1625718540000|2021-07-08 04:29:00|33300.2|33159.2|33287.1|33146.1|33304.5|33163.5|33285|33144|33
1625718550000|2021-07-08 04:29:10|33286.7|33145.7|33290.2|33149.2|33290.6|33149.6|33286.5|33145.5|23
1625718560000|2021-07-08 04:29:20|33290.4|33149.4|33293|33152|33293|33152|33290.4|33149.4|16
1625718570000|2021-07-08 04:29:30|33293.6|33152.6|33294.4|33153.4|33294.4|33153.4|33293|33152|5
1625718580000|2021-07-08 04:29:40|33294.6|33153.6|33271.4|33130.4|33294.6|33153.6|33270.5|33129.5|19
1625718590000|2021-07-08 04:29:50|33270.1|33129.1|33269.6|33128.6|33270.5|33129.5|33266.3|33125.3|19
1625718600000|2021-07-08 04:30:00|33267.6|33126.6|33276.6|33135.6|33276.6|33135.6|33267.6|33126.6|26
1625718610000|2021-07-08 04:30:10|33276.7|33135.7|33298.1|33157.1|33301|33160|33274.9|33133.9|26
1625718620000|2021-07-08 04:30:20|33300.2|33159.2|33293.1|33152.1|33300.2|33159.2|33293.1|33152.1|14
1625718630000|2021-07-08 04:30:30|33293.4|33152.4|33278|33137|33293.4|33152.4|33277.1|33136.1|25
1625718640000|2021-07-08 04:30:40|33276.7|33135.7|33268.8|33127.8|33278.1|33137.1|33267.7|33126.7|25
1625718650000|2021-07-08 04:30:50|33278.1|33137.1|33278.7|33137.7|33280|33139|33276.4|33135.4|23
1625718660000|2021-07-08 04:31:00|33278.1|33137.1|33281.5|33140.5|33281.5|33140.5|33278|33137|30
1625718670000|2021-07-08 04:31:10|33280.4|33139.4|33295.4|33154.4|33296.6|33155.6|33278.2|33137.2|30
1625718680000|2021-07-08 04:31:20|33293.8|33152.8|33295.6|33154.6|33300.9|33159.9|33290.8|33149.8|36
1625718690000|2021-07-08 04:31:30|33295.1|33154.1|33298.9|33157.9|33299.7|33158.7|33290.9|33149.9|31
1625718700000|2021-07-08 04:31:40|33298.7|33157.7|33290.5|33149.5|33298.7|33157.7|33285.8|33144.8|24
1625718710000|2021-07-08 04:31:50|33286.7|33145.7|33291.5|33150.5|33291.5|33150.5|33285.7|33144.7|19
1625718720000|2021-07-08 04:32:00|33291.6|33150.6|33288.3|33147.3|33294.9|33153.9|33288.2|33147.2|27
1625718730000|2021-07-08 04:32:10|33288.2|33147.2|33284.1|33143.1|33291.3|33150.3|33281.2|33140.2|28
1625718740000|2021-07-08 04:32:20|33284.2|33143.2|33276.9|33135.9|33285.4|33144.4|33276.9|33135.9|23
1625718750000|2021-07-08 04:32:30|33275.2|33134.2|33274.6|33133.6|33276.3|33135.3|33272.1|33131.1|25
1625718760000|2021-07-08 04:32:40|33276.5|33135.5|33291.4|33150.4|33291.4|33150.4|33276.5|33135.5|31
1625718770000|2021-07-08 04:32:50|33291.2|33150.2|33292|33151|33309.6|33168.6|33288.4|33147.4|35
1625718780000|2021-07-08 04:33:00|33293.9|33152.9|33302.1|33161.1|33302.7|33161.7|33292.1|33151.1|25
1625718790000|2021-07-08 04:33:10|33294.3|33153.3|33299.4|33158.4|33304.4|33163.4|33294.3|33153.3|14
1625718800000|2021-07-08 04:33:20|33299.7|33158.7|33312.3|33171.3|33313|33172|33297.6|33156.6|20
1625718810000|2021-07-08 04:33:30|33312.1|33171.1|33317.2|33176.2|33318.4|33177.4|33311.7|33170.7|34
1625718820000|2021-07-08 04:33:40|33317.5|33176.5|33319.5|33178.5|33319.5|33178.5|33307.7|33166.7|33
1625718830000|2021-07-08 04:33:50|33320.6|33179.6|33322.3|33181.3|33325.4|33184.4|33317.6|33176.6|26
1625718840000|2021-07-08 04:34:00|33327.3|33186.3|33332.4|33191.4|33332.4|33191.4|33326.9|33185.9|10
1625718850000|2021-07-08 04:34:10|33331|33190|33326.3|33185.3|33331|33190|33315.4|33174.4|28
1625718860000|2021-07-08 04:34:20|33325.5|33184.5|33334.9|33193.9|33335.5|33194.5|33325.5|33184.5|24
1625718870000|2021-07-08 04:34:30|33337.6|33196.6|33333|33192|33338.5|33197.5|33331.1|33190.1|19
1625718880000|2021-07-08 04:34:40|33333.2|33192.2|33333.7|33192.7|33333.9|33192.9|33330.7|33189.7|22
1625718890000|2021-07-08 04:34:50|33333.9|33192.9|33334.8|33193.8|33336.4|33195.4|33333.9|33192.9|15
1625718900000|2021-07-08 04:35:00|33333.8|33192.8|33332.6|33191.6|33333.8|33192.8|33329.1|33188.1|23
1625718910000|2021-07-08 04:35:10|33333.6|33192.6|33324.6|33183.6|33333.6|33192.6|33324.6|33183.6|10
1625718920000|2021-07-08 04:35:20|33324.9|33183.9|33320.3|33179.3|33333.7|33192.7|33320.3|33179.3|22
1625718930000|2021-07-08 04:35:30|33319|33178|33333.9|33192.9|33333.9|33192.9|33318.5|33177.5|15
1625718940000|2021-07-08 04:35:40|33334.1|33193.1|33333.5|33192.5|33335.9|33194.9|33330.6|33189.6|17
1625718950000|2021-07-08 04:35:50|33334.5|33193.5|33333.9|33192.9|33336.6|33195.6|33333.9|33192.9|11
1625718960000|2021-07-08 04:36:00|33333.7|33192.7|33333.1|33192.1|33334.5|33193.5|33333.1|33192.1|8
1625718970000|2021-07-08 04:36:10|33334.7|33193.7|33333.9|33192.9|33334.7|33193.7|33331|33190|9
1625718980000|2021-07-08 04:36:20|33334.3|33193.3|33333.5|33192.5|33336.1|33195.1|33333.2|33192.2|8
1625718990000|2021-07-08 04:36:30|33334.7|33193.7|33337.7|33196.7|33337.7|33196.7|33333.5|33192.5|14
1625719000000|2021-07-08 04:36:40|33336.5|33195.5|33322.7|33181.7|33336.5|33195.5|33317.2|33176.2|30
1625719010000|2021-07-08 04:36:50|33321.3|33180.3|33322.8|33181.8|33322.9|33181.9|33319.8|33178.8|11
1625719020000|2021-07-08 04:37:00|33323.2|33182.2|33323.4|33182.4|33324.3|33183.3|33322.1|33181.1|18
1625719030000|2021-07-08 04:37:10|33322.9|33181.9|33318.5|33177.5|33322.9|33181.9|33315.5|33174.5|19
1625719040000|2021-07-08 04:37:20|33318.6|33177.6|33325.9|33184.9|33330.5|33189.5|33316.8|33175.8|21
1625719050000|2021-07-08 04:37:30|33326.2|33185.2|33324.3|33183.3|33326.2|33185.2|33324.3|33183.3|15
1625719060000|2021-07-08 04:37:40|33325.1|33184.1|33321.9|33180.9|33325.5|33184.5|33318.6|33177.6|17
1625719070000|2021-07-08 04:37:50|33320.7|33179.7|33313.9|33172.9|33320.7|33179.7|33313.9|33172.9|14
1625719080000|2021-07-08 04:38:00|33314.9|33173.9|33321.6|33180.6|33326.1|33185.1|33314.9|33173.9|21
1625719090000|2021-07-08 04:38:10|33321.9|33180.9|33328.9|33187.9|33328.9|33187.9|33321.6|33180.6|21
1625719100000|2021-07-08 04:38:20|33328.8|33187.8|33325.7|33184.7|33328.9|33187.9|33325.7|33184.7|15
1625719110000|2021-07-08 04:38:30|33323.1|33182.1|33329.2|33188.2|33329.2|33188.2|33320.6|33179.6|17
1625719120000|2021-07-08 04:38:40|33329.7|33188.7|33325.7|33184.7|33329.7|33188.7|33323.2|33182.2|24
1625719130000|2021-07-08 04:38:50|33325.8|33184.8|33324.3|33183.3|33326.6|33185.6|33316.5|33175.5|27
1625719140000|2021-07-08 04:39:00|33323.2|33182.2|33325.1|33184.1|33325.1|33184.1|33323.2|33182.2|7
1625719150000|2021-07-08 04:39:10|33323.3|33182.3|33327.9|33186.9|33331|33190|33323.1|33182.1|10
1625719160000|2021-07-08 04:39:20|33330.3|33189.3|33334.3|33193.3|33335.5|33194.5|33330.3|33189.3|14
1625719170000|2021-07-08 04:39:30|33332.8|33191.8|33334.6|33193.6|33334.6|33193.6|33326.2|33185.2|18
1625719180000|2021-07-08 04:39:40|33334.2|33193.2|33328.8|33187.8|33336.2|33195.2|33328.8|33187.8|20
1625719190000|2021-07-08 04:39:50|33328.5|33187.5|33325.2|33184.2|33331.5|33190.5|33323.2|33182.2|32
1625719200000|2021-07-08 04:40:00|33325.8|33184.8|33325.1|33184.1|33327.5|33186.5|33325|33184|16
1625719210000|2021-07-08 04:40:10|33326.4|33185.4|33324.5|33183.5|33326.4|33185.4|33324.4|33183.4|10
1625719220000|2021-07-08 04:40:20|33324|33183|33306.6|33165.6|33325.9|33184.9|33305.3|33164.3|22
1625719230000|2021-07-08 04:40:30|33308.6|33167.6|33310.3|33169.3|33311.2|33170.2|33308.6|33167.6|16
1625719240000|2021-07-08 04:40:40|33311.2|33170.2|33310.6|33169.6|33315.4|33174.4|33304.7|33163.7|24
1625719250000|2021-07-08 04:40:50|33311.1|33170.1|33313.4|33172.4|33313.5|33172.5|33310.4|33169.4|29
1625719260000|2021-07-08 04:41:00|33313.3|33172.3|33295.2|33154.2|33313.3|33172.3|33295.2|33154.2|26
1625719270000|2021-07-08 04:41:10|33293.3|33152.3|33299.2|33158.2|33299.9|33158.9|33293.3|33152.3|23
1625719280000|2021-07-08 04:41:20|33299.3|33158.3|33284.6|33143.6|33300|33159|33284.6|33143.6|27
1625719290000|2021-07-08 04:41:30|33285.7|33144.7|33284.6|33143.6|33286.5|33145.5|33284.5|33143.5|21
1625719300000|2021-07-08 04:41:40|33285.6|33144.6|33285.1|33144.1|33286.6|33145.6|33284.8|33143.8|20
1625719310000|2021-07-08 04:41:50|33285.4|33144.4|33284|33143|33290.4|33149.4|33284|33143|34
1625719320000|2021-07-08 04:42:00|33283|33142|33287.7|33146.7|33295.4|33154.4|33278.6|33137.6|20
1625719330000|2021-07-08 04:42:10|33287.9|33146.9|33296.9|33155.9|33301.8|33160.8|33287.9|33146.9|14
1625719340000|2021-07-08 04:42:20|33299|33158|33287.2|33146.2|33300.9|33159.9|33287.2|33146.2|18
1625719350000|2021-07-08 04:42:30|33287.6|33146.6|33284.6|33143.6|33287.6|33146.6|33283.2|33142.2|27
1625719360000|2021-07-08 04:42:40|33283.7|33142.7|33285.4|33144.4|33286.1|33145.1|33281.5|33140.5|26
1625719370000|2021-07-08 04:42:50|33284.7|33143.7|33282|33141|33284.7|33143.7|33278.1|33137.1|34
1625719380000|2021-07-08 04:43:00|33281|33140|33283.2|33142.2|33283.2|33142.2|33279.4|33138.4|29
1625719390000|2021-07-08 04:43:10|33283.3|33142.3|33289.7|33148.7|33290.5|33149.5|33283.3|33142.3|30
1625719400000|2021-07-08 04:43:20|33290|33149|33286.6|33145.6|33290.7|33149.7|33285.4|33144.4|26
1625719410000|2021-07-08 04:43:30|33286.9|33145.9|33284.2|33143.2|33287.6|33146.6|33282.1|33141.1|19
1625719420000|2021-07-08 04:43:40|33282.1|33141.1|33277.7|33136.7|33282.1|33141.1|33277.7|33136.7|7
1625719430000|2021-07-08 04:43:50|33278.5|33137.5|33276.4|33135.4|33280.2|33139.2|33276.4|33135.4|10
1625719440000|2021-07-08 04:44:00|33277.1|33136.1|33277.8|33136.8|33278.9|33137.9|33277.1|33136.1|8
1625719450000|2021-07-08 04:44:10|33278.2|33137.2|33278.2|33137.2|33280.7|33139.7|33276.7|33135.7|28
1625719460000|2021-07-08 04:44:20|33277|33136|33277.4|33136.4|33277.4|33136.4|33275.4|33134.4|28
1625719470000|2021-07-08 04:44:30|33276.9|33135.9|33271.6|33130.6|33278|33137|33270|33129|28
1625719480000|2021-07-08 04:44:40|33273.6|33132.6|33296.4|33155.4|33296.5|33155.5|33273.6|33132.6|31
1625719490000|2021-07-08 04:44:50|33296.5|33155.5|33287.1|33146.1|33300.4|33159.4|33286.5|33145.5|30
1625719500000|2021-07-08 04:45:00|33287.5|33146.5|33275.7|33134.7|33287.9|33146.9|33271.5|33130.5|24
1625719510000|2021-07-08 04:45:10|33273.7|33132.7|33270|33129|33276.7|33135.7|33269.1|33128.1|31
1625719520000|2021-07-08 04:45:20|33269.2|33128.2|33272|33131|33272.7|33131.7|33265.7|33124.7|28
1625719530000|2021-07-08 04:45:30|33272.1|33131.1|33272.4|33131.4|33273.5|33132.5|33271.4|33130.4|20
1625719540000|2021-07-08 04:45:40|33269.6|33128.6|33262.9|33121.9|33272.1|33131.1|33259.6|33118.6|23
1625719550000|2021-07-08 04:45:50|33262.7|33121.7|33258.2|33117.2|33268.6|33127.6|33258.2|33117.2|29
1625719560000|2021-07-08 04:46:00|33257.2|33116.2|33274.9|33133.9|33274.9|33133.9|33255.8|33114.8|27
1625719570000|2021-07-08 04:46:10|33274.5|33133.5|33292.1|33151.1|33294.6|33153.6|33274.5|33133.5|31
1625719580000|2021-07-08 04:46:20|33291.5|33150.5|33342.8|33201.8|33342.8|33201.8|33291.5|33150.5|26
1625719590000|2021-07-08 04:46:30|33346.4|33205.4|33376.4|33235.4|33377.5|33236.5|33344.5|33203.5|39
1625719600000|2021-07-08 04:46:40|33375.5|33234.5|33389.3|33248.3|33407.1|33266.1|33373|33232|32
1625719610000|2021-07-08 04:46:50|33391.4|33250.4|33391.7|33250.7|33401|33260|33390.6|33249.6|30
1625719620000|2021-07-08 04:47:00|33391.8|33250.8|33390.4|33249.4|33394.5|33253.5|33384|33243|34
1625719630000|2021-07-08 04:47:10|33388.9|33247.9|33414.1|33273.1|33414.4|33273.4|33380.3|33239.3|29
1625719640000|2021-07-08 04:47:20|33420.3|33279.3|33434.1|33293.1|33439.4|33298.4|33420.3|33279.3|27
1625719650000|2021-07-08 04:47:30|33431.5|33290.5|33435|33294|33435.7|33294.7|33415.5|33274.5|30
1625719660000|2021-07-08 04:47:40|33430.5|33289.5|33435|33294|33436|33295|33426.4|33285.4|37
1625719670000|2021-07-08 04:47:50|33434.9|33293.9|33422.4|33281.4|33438.1|33297.1|33417.5|33276.5|33
1625719680000|2021-07-08 04:48:00|33423.3|33282.3|33394.5|33253.5|33423.4|33282.4|33384.1|33243.1|34
1625719690000|2021-07-08 04:48:10|33393.8|33252.8|33379.6|33238.6|33407|33266|33379.6|33238.6|32
1625719700000|2021-07-08 04:48:20|33381.6|33240.6|33383.2|33242.2|33394.7|33253.7|33376.5|33235.5|32
1625719710000|2021-07-08 04:48:30|33383.7|33242.7|33379.7|33238.7|33386.5|33245.5|33376.5|33235.5|29
1625719720000|2021-07-08 04:48:40|33381.8|33240.8|33372.2|33231.2|33381.8|33240.8|33369.1|33228.1|29
1625719730000|2021-07-08 04:48:50|33372.3|33231.3|33369.8|33228.8|33375.5|33234.5|33358|33217|25
1625719740000|2021-07-08 04:49:00|33368.1|33227.1|33370.6|33229.6|33376.9|33235.9|33358.4|33217.4|35
1625719750000|2021-07-08 04:49:10|33371.3|33230.3|33380.7|33239.7|33381|33240|33368.7|33227.7|34
1625719760000|2021-07-08 04:49:20|33380.9|33239.9|33391.9|33250.9|33396.3|33255.3|33378.4|33237.4|29
1625719770000|2021-07-08 04:49:30|33390.8|33249.8|33385.7|33244.7|33392.8|33251.8|33385.7|33244.7|29
1625719780000|2021-07-08 04:49:40|33384.8|33243.8|33378.8|33237.8|33386.7|33245.7|33377.6|33236.6|28
1625719790000|2021-07-08 04:49:50|33379.2|33238.2|33369.7|33228.7|33379.5|33238.5|33367.1|33226.1|35
1625719800000|2021-07-08 04:50:00|33371.1|33230.1|33366.6|33225.6|33371.1|33230.1|33362|33221|30
1625719810000|2021-07-08 04:50:10|33368|33227|33373.9|33232.9|33375.3|33234.3|33368|33227|30
1625719820000|2021-07-08 04:50:20|33373.3|33232.3|33367.9|33226.9|33374.1|33233.1|33366.6|33225.6|25
1625719830000|2021-07-08 04:50:30|33365.7|33224.7|33366.2|33225.2|33370.6|33229.6|33365.5|33224.5|26
1625719840000|2021-07-08 04:50:40|33366.7|33225.7|33360.2|33219.2|33366.7|33225.7|33359.7|33218.7|30
1625719850000|2021-07-08 04:50:50|33360.1|33219.1|33353.9|33212.9|33360.4|33219.4|33353.8|33212.8|15
1625719860000|2021-07-08 04:51:00|33353.8|33212.8|33346.9|33205.9|33353.8|33212.8|33345.6|33204.6|32
1625719870000|2021-07-08 04:51:10|33347|33206|33352.4|33211.4|33352.4|33211.4|33346.7|33205.7|18
1625719880000|2021-07-08 04:51:20|33354.4|33213.4|33369|33228|33369|33228|33348.8|33207.8|32
1625719890000|2021-07-08 04:51:30|33368.9|33227.9|33371.2|33230.2|33374.4|33233.4|33367.2|33226.2|25
1625719900000|2021-07-08 04:51:40|33369.6|33228.6|33367.8|33226.8|33375.3|33234.3|33367.7|33226.7|20
1625719910000|2021-07-08 04:51:50|33368|33227|33377.2|33236.2|33377.2|33236.2|33365.8|33224.8|29
1625719920000|2021-07-08 04:52:00|33372.7|33231.7|33397.9|33256.9|33399.1|33258.1|33372.7|33231.7|29
1625719930000|2021-07-08 04:52:10|33395.9|33254.9|33407.6|33266.6|33410.7|33269.7|33395.9|33254.9|26
1625719940000|2021-07-08 04:52:20|33407.4|33266.4|33405.6|33264.6|33407.6|33266.6|33404.3|33263.3|17
1625719950000|2021-07-08 04:52:30|33405.9|33264.9|33410.5|33269.5|33415.1|33274.1|33405.8|33264.8|23
1625719960000|2021-07-08 04:52:40|33410.3|33269.3|33418.8|33277.8|33418.8|33277.8|33406.4|33265.4|28
1625719970000|2021-07-08 04:52:50|33418.4|33277.4|33415.7|33274.7|33418.4|33277.4|33410.1|33269.1|23
1625719980000|2021-07-08 04:53:00|33417.1|33276.1|33415|33274|33417.1|33276.1|33413.2|33272.2|17
1625719990000|2021-07-08 04:53:10|33415.3|33274.3|33408.1|33267.1|33415.3|33274.3|33402.5|33261.5|32
1625720000000|2021-07-08 04:53:20|33408.4|33267.4|33402|33261|33408.7|33267.7|33398.6|33257.6|29
1625720010000|2021-07-08 04:53:30|33401.8|33260.8|33402.5|33261.5|33404.9|33263.9|33400|33259|27
1625720020000|2021-07-08 04:53:40|33402|33261|33402|33261|33404.9|33263.9|33401.2|33260.2|21
1625720030000|2021-07-08 04:53:50|33402.3|33261.3|33401.1|33260.1|33402.3|33261.3|33397.9|33256.9|21
1625720040000|2021-07-08 04:54:00|33401.3|33260.3|33404|33263|33404.2|33263.2|33399.8|33258.8|18
1625720050000|2021-07-08 04:54:10|33406.1|33265.1|33415.3|33274.3|33417.5|33276.5|33405.2|33264.2|28
1625720060000|2021-07-08 04:54:20|33418.8|33277.8|33422.5|33281.5|33428.1|33287.1|33416.4|33275.4|22
1625720070000|2021-07-08 04:54:30|33422.3|33281.3|33421.3|33280.3|33424.9|33283.9|33420.3|33279.3|27
1625720080000|2021-07-08 04:54:40|33421.2|33280.2|33406.2|33265.2|33422.4|33281.4|33406.2|33265.2|30
1625720090000|2021-07-08 04:54:50|33405.9|33264.9|33417.1|33276.1|33417.1|33276.1|33405.4|33264.4|30
1625720100000|2021-07-08 04:55:00|33416.8|33275.8|33406.1|33265.1|33416.8|33275.8|33402|33261|34
1625720110000|2021-07-08 04:55:10|33406.9|33265.9|33408.1|33267.1|33412.1|33271.1|33406.9|33265.9|20
1625720120000|2021-07-08 04:55:20|33407.4|33266.4|33403.9|33262.9|33408.1|33267.1|33403.2|33262.2|10
1625720130000|2021-07-08 04:55:30|33403.3|33262.3|33405.2|33264.2|33406.3|33265.3|33401|33260|26
1625720140000|2021-07-08 04:55:40|33405.4|33264.4|33404.8|33263.8|33407.9|33266.9|33403.8|33262.8|23
1625720150000|2021-07-08 04:55:50|33406.2|33265.2|33410.1|33269.1|33411.4|33270.4|33406.1|33265.1|30
1625720160000|2021-07-08 04:56:00|33413|33272|33413.3|33272.3|33415.1|33274.1|33408.7|33267.7|18
1625720170000|2021-07-08 04:56:10|33412.8|33271.8|33414.1|33273.1|33415.8|33274.8|33409.9|33268.9|27
1625720180000|2021-07-08 04:56:20|33407.8|33266.8|33409.1|33268.1|33414.1|33273.1|33403|33262|22
1625720190000|2021-07-08 04:56:30|33406.4|33265.4|33408.2|33267.2|33409.1|33268.1|33402.7|33261.7|24
1625720200000|2021-07-08 04:56:40|33408.7|33267.7|33404.3|33263.3|33408.7|33267.7|33403.4|33262.4|16
1625720210000|2021-07-08 04:56:50|33403.7|33262.7|33405.5|33264.5|33407.4|33266.4|33403.5|33262.5|22
1625720220000|2021-07-08 04:57:00|33405.4|33264.4|33398.1|33257.1|33405.4|33264.4|33398.1|33257.1|28
1625720230000|2021-07-08 04:57:10|33397.9|33256.9|33377.2|33236.2|33402.4|33261.4|33377.2|33236.2|34
1625720240000|2021-07-08 04:57:20|33378|33237|33392.4|33251.4|33392.4|33251.4|33378|33237|29
1625720250000|2021-07-08 04:57:30|33390.3|33249.3|33391.2|33250.2|33391.5|33250.5|33389.1|33248.1|31
1625720260000|2021-07-08 04:57:40|33389.1|33248.1|33389.5|33248.5|33390.8|33249.8|33389|33248|30
1625720270000|2021-07-08 04:57:50|33388.6|33247.6|33388.3|33247.3|33392|33251|33388|33247|26
1625720280000|2021-07-08 04:58:00|33387.5|33246.5|33402.1|33261.1|33404.6|33263.6|33387.5|33246.5|27
1625720290000|2021-07-08 04:58:10|33402.4|33261.4|33401.6|33260.6|33403.5|33262.5|33399.3|33258.3|29
1625720300000|2021-07-08 04:58:20|33402.1|33261.1|33401.1|33260.1|33405.2|33264.2|33389.7|33248.7|36
1625720310000|2021-07-08 04:58:30|33401.2|33260.2|33396.7|33255.7|33401.4|33260.4|33392.2|33251.2|23
1625720320000|2021-07-08 04:58:40|33395.4|33254.4|33394.1|33253.1|33399.4|33258.4|33393.3|33252.3|21
1625720330000|2021-07-08 04:58:50|33393.7|33252.7|33393.7|33252.7|33394.5|33253.5|33392.6|33251.6|8
1625720340000|2021-07-08 04:59:00|33394.3|33253.3|33391.6|33250.6|33398.4|33257.4|33391|33250|13
1625720350000|2021-07-08 04:59:10|33391.5|33250.5|33392.8|33251.8|33394.4|33253.4|33391.5|33250.5|7
1625720360000|2021-07-08 04:59:20|33394.1|33253.1|33393.3|33252.3|33394.1|33253.1|33392.8|33251.8|5
1625720370000|2021-07-08 04:59:30|33392|33251|33392.5|33251.5|33393.4|33252.4|33391|33250|11
1625720380000|2021-07-08 04:59:40|33392.9|33251.9|33387|33246|33393.2|33252.2|33387|33246|30
1625720390000|2021-07-08 04:59:50|33389.3|33248.3|33385.1|33244.1|33389.3|33248.3|33382|33241|21
1625720400000|2021-07-08 05:00:00|33385.8|33244.8|33389|33248|33389|33248|33381.4|33240.4|22
1625720410000|2021-07-08 05:00:10|33391.4|33250.4|33394.2|33253.2|33396.4|33255.4|33391.4|33250.4|30
1625720420000|2021-07-08 05:00:20|33394.3|33253.3|33393.1|33252.1|33395|33254|33391.6|33250.6|19
1625720430000|2021-07-08 05:00:30|33395.6|33254.6|33389.9|33248.9|33395.6|33254.6|33389.9|33248.9|20
1625720440000|2021-07-08 05:00:40|33390.1|33249.1|33403.7|33262.7|33404.9|33263.9|33390.1|33249.1|24
1625720450000|2021-07-08 05:00:50|33403.5|33262.5|33406.8|33265.8|33407.7|33266.7|33402.1|33261.1|27
1625720460000|2021-07-08 05:01:00|33407|33266|33407.5|33266.5|33407.5|33266.5|33406.4|33265.4|9
1625720470000|2021-07-08 05:01:10|33407.6|33266.6|33412.9|33271.9|33415.4|33274.4|33407.6|33266.6|30
1625720480000|2021-07-08 05:01:20|33412.6|33271.6|33416.2|33275.2|33417.8|33276.8|33411.7|33270.7|31
1625720490000|2021-07-08 05:01:30|33416.9|33275.9|33417.3|33276.3|33419.3|33278.3|33411.9|33270.9|20
1625720500000|2021-07-08 05:01:40|33417.5|33276.5|33403.6|33262.6|33417.5|33276.5|33403.2|33262.2|27
1625720510000|2021-07-08 05:01:50|33403.3|33262.3|33414.1|33273.1|33414.1|33273.1|33401.2|33260.2|30
1625720520000|2021-07-08 05:02:00|33413.8|33272.8|33407.9|33266.9|33413.8|33272.8|33405.3|33264.3|22
1625720530000|2021-07-08 05:02:10|33407.6|33266.6|33400|33259|33407.6|33266.6|33396.9|33255.9|27
1625720540000|2021-07-08 05:02:20|33398.5|33257.5|33396.9|33255.9|33400.7|33259.7|33395.9|33254.9|28
1625720550000|2021-07-08 05:02:30|33396.8|33255.8|33399|33258|33399.7|33258.7|33395.2|33254.2|14
1625720560000|2021-07-08 05:02:40|33398.8|33257.8|33396.7|33255.7|33399.7|33258.7|33395.7|33254.7|26
1625720570000|2021-07-08 05:02:50|33396.9|33255.9|33397.1|33256.1|33397.6|33256.6|33394|33253|31
1625720580000|2021-07-08 05:03:00|33397.3|33256.3|33408.5|33267.5|33408.7|33267.7|33397|33256|33
1625720590000|2021-07-08 05:03:10|33408.6|33267.6|33408.4|33267.4|33410.2|33269.2|33408.2|33267.2|25
1625720600000|2021-07-08 05:03:20|33408.2|33267.2|33411.4|33270.4|33411.5|33270.5|33405.2|33264.2|24
1625720610000|2021-07-08 05:03:30|33410.8|33269.8|33412.9|33271.9|33412.9|33271.9|33408.3|33267.3|30
1625720620000|2021-07-08 05:03:40|33413|33272|33415.4|33274.4|33419.5|33278.5|33412.6|33271.6|29
1625720630000|2021-07-08 05:03:50|33415.6|33274.6|33410.7|33269.7|33419.6|33278.6|33409.5|33268.5|21
1625720640000|2021-07-08 05:04:00|33410.3|33269.3|33408.7|33267.7|33412.5|33271.5|33408.2|33267.2|13
1625720650000|2021-07-08 05:04:10|33408.8|33267.8|33406.7|33265.7|33412.1|33271.1|33406.4|33265.4|19
1625720660000|2021-07-08 05:04:20|33405.1|33264.1|33397.5|33256.5|33405.1|33264.1|33396.6|33255.6|26
1625720670000|2021-07-08 05:04:30|33397.4|33256.4|33399.4|33258.4|33399.4|33258.4|33396.8|33255.8|21
1625720680000|2021-07-08 05:04:40|33399.2|33258.2|33397.9|33256.9|33399.2|33258.2|33397.9|33256.9|6
1625720690000|2021-07-08 05:04:50|33398.2|33257.2|33405.8|33264.8|33405.8|33264.8|33398|33257|12
1625720700000|2021-07-08 05:05:00|33406.1|33265.1|33404.3|33263.3|33408.9|33267.9|33404|33263|21
1625720710000|2021-07-08 05:05:10|33405.1|33264.1|33406|33265|33407.5|33266.5|33404.9|33263.9|23
1625720720000|2021-07-08 05:05:20|33404.6|33263.6|33410|33269|33410|33269|33404.3|33263.3|22
1625720730000|2021-07-08 05:05:30|33412.1|33271.1|33416.8|33275.8|33417.6|33276.6|33412.1|33271.1|22
1625720740000|2021-07-08 05:05:40|33416.7|33275.7|33417.9|33276.9|33419.2|33278.2|33415.2|33274.2|22
1625720750000|2021-07-08 05:05:50|33419.6|33278.6|33420.2|33279.2|33422|33281|33418.3|33277.3|22
1625720760000|2021-07-08 05:06:00|33420.3|33279.3|33412|33271|33420.3|33279.3|33412|33271|10
1625720770000|2021-07-08 05:06:10|33411.8|33270.8|33400.7|33259.7|33412.5|33271.5|33398.7|33257.7|33
1625720780000|2021-07-08 05:06:20|33406.4|33265.4|33416|33275|33421.3|33280.3|33406.4|33265.4|31
1625720790000|2021-07-08 05:06:30|33419.7|33278.7|33409|33268|33419.7|33278.7|33405.7|33264.7|19
1625720800000|2021-07-08 05:06:40|33409.2|33268.2|33403.5|33262.5|33414.7|33273.7|33403.5|33262.5|24
1625720810000|2021-07-08 05:06:50|33403.7|33262.7|33404.2|33263.2|33404.8|33263.8|33403|33262|13
1625720820000|2021-07-08 05:07:00|33404.4|33263.4|33405.9|33264.9|33405.9|33264.9|33404|33263|14
1625720830000|2021-07-08 05:07:10|33405.3|33264.3|33403.4|33262.4|33405.3|33264.3|33403.4|33262.4|8
1625720840000|2021-07-08 05:07:20|33403.6|33262.6|33397.5|33256.5|33403.6|33262.6|33391.5|33250.5|23
1625720850000|2021-07-08 05:07:30|33398.1|33257.1|33397.5|33256.5|33406|33265|33397.5|33256.5|27
1625720860000|2021-07-08 05:07:40|33397.7|33256.7|33398.8|33257.8|33401.1|33260.1|33396.9|33255.9|31
1625720870000|2021-07-08 05:07:50|33398.3|33257.3|33396.1|33255.1|33398.8|33257.8|33396.1|33255.1|22
1625720880000|2021-07-08 05:08:00|33398|33257|33398.3|33257.3|33400.4|33259.4|33397.3|33256.3|34
1625720890000|2021-07-08 05:08:10|33398|33257|33399.2|33258.2|33400.4|33259.4|33397.4|33256.4|29
1625720900000|2021-07-08 05:08:20|33398.6|33257.6|33399.8|33258.8|33400.3|33259.3|33397.5|33256.5|28
1625720910000|2021-07-08 05:08:30|33399.9|33258.9|33397.7|33256.7|33400.3|33259.3|33397.4|33256.4|9
1625720920000|2021-07-08 05:08:40|33398.5|33257.5|33396.5|33255.5|33400|33259|33396.2|33255.2|13
1625720930000|2021-07-08 05:08:50|33396.2|33255.2|33401.6|33260.6|33402.2|33261.2|33389|33248|21
1625720940000|2021-07-08 05:09:00|33403.2|33262.2|33401.9|33260.9|33403.4|33262.4|33401.1|33260.1|11
1625720950000|2021-07-08 05:09:10|33402.1|33261.1|33402.4|33261.4|33403.4|33262.4|33401.4|33260.4|9
1625720960000|2021-07-08 05:09:20|33402.3|33261.3|33400.7|33259.7|33402.4|33261.4|33400.6|33259.6|21
1625720970000|2021-07-08 05:09:30|33400.9|33259.9|33401.5|33260.5|33402.4|33261.4|33400.6|33259.6|16
1625720980000|2021-07-08 05:09:40|33401.4|33260.4|33400.8|33259.8|33401.4|33260.4|33400.1|33259.1|8
1625720990000|2021-07-08 05:09:50|33401|33260|33403.6|33262.6|33403.6|33262.6|33400.7|33259.7|19
1625721000000|2021-07-08 05:10:00|33401.2|33260.2|33406.3|33265.3|33421.4|33280.4|33401.2|33260.2|30
1625721010000|2021-07-08 05:10:10|33406|33265|33401.5|33260.5|33406|33265|33401.3|33260.3|26
1625721020000|2021-07-08 05:10:20|33401.7|33260.7|33394.7|33253.7|33402.7|33261.7|33394.7|33253.7|26
1625721030000|2021-07-08 05:10:30|33395.4|33254.4|33387.4|33246.4|33395.4|33254.4|33387.4|33246.4|21
1625721040000|2021-07-08 05:10:40|33387.3|33246.3|33373.8|33232.8|33388.6|33247.6|33373.1|33232.1|20
1625721050000|2021-07-08 05:10:50|33373.6|33232.6|33379.9|33238.9|33381|33240|33373.6|33232.6|33
1625721060000|2021-07-08 05:11:00|33379.5|33238.5|33379.5|33238.5|33380|33239|33379.3|33238.3|17
1625721070000|2021-07-08 05:11:10|33379.6|33238.6|33378.6|33237.6|33380.1|33239.1|33378.4|33237.4|13
1625721080000|2021-07-08 05:11:20|33378.4|33237.4|33373|33232|33378.4|33237.4|33373|33232|23
1625721090000|2021-07-08 05:11:30|33373.1|33232.1|33369.2|33228.2|33373.5|33232.5|33369.2|33228.2|18
1625721100000|2021-07-08 05:11:40|33369.1|33228.1|33360.2|33219.2|33369.1|33228.1|33358.5|33217.5|16
1625721110000|2021-07-08 05:11:50|33360.8|33219.8|33359.7|33218.7|33360.8|33219.8|33359.7|33218.7|19
1625721120000|2021-07-08 05:12:00|33360.5|33219.5|33356.9|33215.9|33360.5|33219.5|33356.6|33215.6|13
1625721130000|2021-07-08 05:12:10|33360.5|33219.5|33361.8|33220.8|33363.7|33222.7|33360.2|33219.2|18
1625721140000|2021-07-08 05:12:20|33362.1|33221.1|33362.2|33221.2|33364.4|33223.4|33357.4|33216.4|21
1625721150000|2021-07-08 05:12:30|33361.9|33220.9|33359.7|33218.7|33364.6|33223.6|33359.7|33218.7|30
1625721160000|2021-07-08 05:12:40|33359.9|33218.9|33356.8|33215.8|33360.6|33219.6|33356.8|33215.8|28
1625721170000|2021-07-08 05:12:50|33356.9|33215.9|33356.4|33215.4|33357.3|33216.3|33356.3|33215.3|14
1625721180000|2021-07-08 05:13:00|33356.7|33215.7|33344.2|33203.2|33356.7|33215.7|33344.2|33203.2|17
1625721190000|2021-07-08 05:13:10|33344.5|33203.5|33346.4|33205.4|33347.1|33206.1|33344|33203|17
1625721200000|2021-07-08 05:13:20|33346.9|33205.9|33345.9|33204.9|33347.1|33206.1|33345.9|33204.9|8
1625721210000|2021-07-08 05:13:30|33346.3|33205.3|33345.4|33204.4|33346.3|33205.3|33345.4|33204.4|7
1625721220000|2021-07-08 05:13:40|33345.3|33204.3|33345.4|33204.4|33346.5|33205.5|33344.7|33203.7|18
1625721230000|2021-07-08 05:13:50|33345.5|33204.5|33347.7|33206.7|33347.7|33206.7|33345.5|33204.5|11
1625721240000|2021-07-08 05:14:00|33346.8|33205.8|33342.9|33201.9|33347.7|33206.7|33342.5|33201.5|11
1625721250000|2021-07-08 05:14:10|33339.1|33198.1|33344|33203|33344.6|33203.6|33339.1|33198.1|8
1625721260000|2021-07-08 05:14:20|33344.7|33203.7|33353|33212|33356.8|33215.8|33344.7|33203.7|13
1625721270000|2021-07-08 05:14:30|33354.6|33213.6|33356.7|33215.7|33356.9|33215.9|33354.6|33213.6|9
1625721280000|2021-07-08 05:14:40|33356.8|33215.8|33357.3|33216.3|33358.9|33217.9|33355.3|33214.3|17
1625721290000|2021-07-08 05:14:50|33358.3|33217.3|33358.2|33217.2|33358.3|33217.3|33357.4|33216.4|10
1625721300000|2021-07-08 05:15:00|33357.5|33216.5|33340.8|33199.8|33357.5|33216.5|33340.4|33199.4|16
1625721310000|2021-07-08 05:15:10|33340.7|33199.7|33341.7|33200.7|33342.8|33201.8|33340.1|33199.1|16
1625721320000|2021-07-08 05:15:20|33341.8|33200.8|33341.9|33200.9|33341.9|33200.9|33341.8|33200.8|4
1625721330000|2021-07-08 05:15:30|33341.8|33200.8|33342|33201|33342.1|33201.1|33341.8|33200.8|3
1625721340000|2021-07-08 05:15:40|33342.1|33201.1|33343.6|33202.6|33348.4|33207.4|33342.1|33201.1|12
1625721350000|2021-07-08 05:15:50|33343.9|33202.9|33339.3|33198.3|33343.9|33202.9|33339.3|33198.3|3
1625721360000|2021-07-08 05:16:00|33340|33199|33340|33199|33340|33199|33340|33199|1
1625721370000|2021-07-08 05:16:10|33339.4|33198.4|33340.5|33199.5|33340.5|33199.5|33339.4|33198.4|8
1625721380000|2021-07-08 05:16:20|33339.9|33198.9|33352.4|33211.4|33352.4|33211.4|33339.9|33198.9|14
1625721390000|2021-07-08 05:16:30|33358.2|33217.2|33351.7|33210.7|33359.4|33218.4|33351.4|33210.4|17
1625721400000|2021-07-08 05:16:40|33351|33210|33359.3|33218.3|33359.3|33218.3|33351|33210|12
1625721410000|2021-07-08 05:16:50|33358.8|33217.8|33358.6|33217.6|33359.4|33218.4|33358.1|33217.1|8
1625721420000|2021-07-08 05:17:00|33359.4|33218.4|33359.4|33218.4|33359.4|33218.4|33359.4|33218.4|1
1625721430000|2021-07-08 05:17:10|33358.1|33217.1|33359.4|33218.4|33359.4|33218.4|33358.1|33217.1|2
1625721440000|2021-07-08 05:17:20|33358.4|33217.4|33358.4|33217.4|33359.4|33218.4|33356.7|33215.7|6
1625721450000|2021-07-08 05:17:30|33359.2|33218.2|33367.4|33226.4|33367.4|33226.4|33358|33217|12
1625721460000|2021-07-08 05:17:40|33367.1|33226.1|33361.5|33220.5|33367.1|33226.1|33360.7|33219.7|16
1625721470000|2021-07-08 05:17:50|33358.9|33217.9|33343.3|33202.3|33358.9|33217.9|33343.1|33202.1|17
1625721480000|2021-07-08 05:18:00|33343.8|33202.8|33349|33208|33349|33208|33343.8|33202.8|18
1625721490000|2021-07-08 05:18:10|33349.7|33208.7|33351.6|33210.6|33357.4|33216.4|33349.3|33208.3|22
1625721500000|2021-07-08 05:18:20|33351.2|33210.2|33352.5|33211.5|33359|33218|33350.7|33209.7|9
1625721510000|2021-07-08 05:18:30|33353.9|33212.9|33337|33196|33354|33213|33337|33196|13
1625721520000|2021-07-08 05:18:40|33336.7|33195.7|33334.9|33193.9|33337.8|33196.8|33326.5|33185.5|20
1625721530000|2021-07-08 05:18:50|33335|33194|33332.3|33191.3|33336.3|33195.3|33330.1|33189.1|22
1625721540000|2021-07-08 05:19:00|33330.3|33189.3|33323.5|33182.5|33333.5|33192.5|33322.1|33181.1|20
1625721550000|2021-07-08 05:19:10|33324.7|33183.7|33317.1|33176.1|33324.7|33183.7|33317.1|33176.1|13
1625721560000|2021-07-08 05:19:20|33318.5|33177.5|33317.1|33176.1|33318.5|33177.5|33317|33176|6
1625721570000|2021-07-08 05:19:30|33318.5|33177.5|33313.1|33172.1|33318.5|33177.5|33313.1|33172.1|5
1625721580000|2021-07-08 05:19:40|33308.8|33167.8|33303.2|33162.2|33308.8|33167.8|33301.2|33160.2|11
1625721590000|2021-07-08 05:19:50|33302.9|33161.9|33297.7|33156.7|33314.5|33173.5|33291.2|33150.2|18
1625721600000|2021-07-08 05:20:00|33297.4|33156.4|33293.9|33152.9|33297.4|33156.4|33287.3|33146.3|25
1625721610000|2021-07-08 05:20:10|33295.7|33154.7|33293.7|33152.7|33295.7|33154.7|33289.9|33148.9|10
1625721620000|2021-07-08 05:20:20|33290.6|33149.6|33290.9|33149.9|33293.6|33152.6|33285.3|33144.3|20
1625721630000|2021-07-08 05:20:30|33290.2|33149.2|33289.7|33148.7|33294|33153|33289.7|33148.7|8
1625721640000|2021-07-08 05:20:40|33290.3|33149.3|33291.5|33150.5|33293.9|33152.9|33289.8|33148.8|10
1625721650000|2021-07-08 05:20:50|33293.9|33152.9|33295.6|33154.6|33299.2|33158.2|33293.9|33152.9|7
1625721660000|2021-07-08 05:21:00|33291.8|33150.8|33283.5|33142.5|33291.8|33150.8|33283.5|33142.5|9
1625721670000|2021-07-08 05:21:10|33285.2|33144.2|33282.7|33141.7|33287.4|33146.4|33282.7|33141.7|5
1625721680000|2021-07-08 05:21:20|33287.4|33146.4|33281.5|33140.5|33289.5|33148.5|33278|33137|12
1625721690000|2021-07-08 05:21:30|33282.5|33141.5|33279.8|33138.8|33282.5|33141.5|33277.8|33136.8|10
1625721700000|2021-07-08 05:21:40|33280|33139|33278.9|33137.9|33280|33139|33277.7|33136.7|18
1625721710000|2021-07-08 05:21:50|33279.5|33138.5|33278.9|33137.9|33279.9|33138.9|33278.9|33137.9|9
1625721720000|2021-07-08 05:22:00|33278.8|33137.8|33280.1|33139.1|33280.1|33139.1|33278.8|33137.8|5
1625721730000|2021-07-08 05:22:10|33284|33143|33283.7|33142.7|33289.3|33148.3|33282.4|33141.4|20
1625721740000|2021-07-08 05:22:20|33282.4|33141.4|33283.1|33142.1|33284.4|33143.4|33282|33141|9
1625721750000|2021-07-08 05:22:30|33283.8|33142.8|33283.2|33142.2|33284.5|33143.5|33283.2|33142.2|6
1625721760000|2021-07-08 05:22:40|33284.5|33143.5|33283.5|33142.5|33284.5|33143.5|33283|33142|3
1625721770000|2021-07-08 05:22:50|33283.6|33142.6|33284.5|33143.5|33284.5|33143.5|33283.3|33142.3|6
1625721780000|2021-07-08 05:23:00|33286.5|33145.5|33285.8|33144.8|33290.9|33149.9|33283.5|33142.5|9
1625721790000|2021-07-08 05:23:10|33283.2|33142.2|33282.1|33141.1|33286.2|33145.2|33278.2|33137.2|28
1625721800000|2021-07-08 05:23:20|33281.3|33140.3|33276.8|33135.8|33281.3|33140.3|33275.2|33134.2|21
1625721810000|2021-07-08 05:23:30|33279.1|33138.1|33278.2|33137.2|33280.1|33139.1|33273.1|33132.1|20
1625721820000|2021-07-08 05:23:40|33278.1|33137.1|33277.2|33136.2|33281.2|33140.2|33274.9|33133.9|22
1625721830000|2021-07-08 05:23:50|33276.3|33135.3|33277.5|33136.5|33279.9|33138.9|33272.5|33131.5|13
1625721840000|2021-07-08 05:24:00|33274.8|33133.8|33260.6|33119.6|33274.8|33133.8|33259.6|33118.6|22
1625721850000|2021-07-08 05:24:10|33260.7|33119.7|33259.6|33118.6|33261.4|33120.4|33259.6|33118.6|10
1625721860000|2021-07-08 05:24:20|33260.8|33119.8|33263.8|33122.8|33264.3|33123.3|33260.3|33119.3|6
1625721870000|2021-07-08 05:24:30|33265.5|33124.5|33276.9|33135.9|33277|33136|33265.5|33124.5|15
1625721880000|2021-07-08 05:24:40|33278.5|33137.5|33280.8|33139.8|33284.2|33143.2|33273.1|33132.1|10
1625721890000|2021-07-08 05:24:50|33281.1|33140.1|33279.6|33138.6|33282.4|33141.4|33270.4|33129.4|12
1625721900000|2021-07-08 05:25:00|33282.7|33141.7|33299|33158|33299|33158|33277.3|33136.3|20
1625721910000|2021-07-08 05:25:10|33299.9|33158.9|33300.7|33159.7|33304.4|33163.4|33295|33154|21
1625721920000|2021-07-08 05:25:20|33303.8|33162.8|33291.9|33150.9|33303.8|33162.8|33291.8|33150.8|17
1625721930000|2021-07-08 05:25:30|33292.1|33151.1|33289.3|33148.3|33292.1|33151.1|33287.4|33146.4|16
1625721940000|2021-07-08 05:25:40|33289.4|33148.4|33289|33148|33289.4|33148.4|33288.1|33147.1|9
1625721950000|2021-07-08 05:25:50|33288.2|33147.2|33287.1|33146.1|33291.4|33150.4|33287.1|33146.1|7
1625721960000|2021-07-08 05:26:00|33288|33147|33285.8|33144.8|33291.4|33150.4|33283.8|33142.8|7
1625721970000|2021-07-08 05:26:10|33288.7|33147.7|33297.8|33156.8|33300.2|33159.2|33285.5|33144.5|15
1625721980000|2021-07-08 05:26:20|33297.9|33156.9|33298.2|33157.2|33300.8|33159.8|33297.8|33156.8|13
1625721990000|2021-07-08 05:26:30|33299.7|33158.7|33300.8|33159.8|33300.8|33159.8|33299.7|33158.7|5
1625722000000|2021-07-08 05:26:40|33300.6|33159.6|33300.9|33159.9|33300.9|33159.9|33300.6|33159.6|2
1625722010000|2021-07-08 05:26:50|33301|33160|33303.6|33162.6|33303.6|33162.6|33301|33160|7
1625722020000|2021-07-08 05:27:00|33301.3|33160.3|33285.5|33144.5|33301.3|33160.3|33285.5|33144.5|19
1625722030000|2021-07-08 05:27:10|33287.9|33146.9|33287.4|33146.4|33289.1|33148.1|33287.4|33146.4|5
1625722040000|2021-07-08 05:27:20|33285.2|33144.2|33289.8|33148.8|33290.4|33149.4|33285.2|33144.2|5
1625722050000|2021-07-08 05:27:30|33289.9|33148.9|33291|33150|33291.3|33150.3|33288.5|33147.5|12
1625722060000|2021-07-08 05:27:40|33291.2|33150.2|33297.6|33156.6|33298.2|33157.2|33289.9|33148.9|18
1625722070000|2021-07-08 05:27:50|33297.1|33156.1|33297.6|33156.6|33298.2|33157.2|33296.2|33155.2|8
1625722080000|2021-07-08 05:28:00|33299.7|33158.7|33302|33161|33302|33161|33299.7|33158.7|3
1625722090000|2021-07-08 05:28:10|33303.7|33162.7|33303.3|33162.3|33303.7|33162.7|33303.3|33162.3|2
1625722100000|2021-07-08 05:28:20|33306.4|33165.4|33303.8|33162.8|33308.8|33167.8|33303.8|33162.8|6
1625722110000|2021-07-08 05:28:30|33297.6|33156.6|33301.7|33160.7|33301.7|33160.7|33297.6|33156.6|3
1625722120000|2021-07-08 05:28:40|33301|33160|33291.5|33150.5|33301|33160|33291.5|33150.5|7
1625722130000|2021-07-08 05:28:50|33291.3|33150.3|33286|33145|33291.3|33150.3|33286|33145|9
1625722140000|2021-07-08 05:29:00|33285.7|33144.7|33293.9|33152.9|33293.9|33152.9|33284|33143|12
1625722150000|2021-07-08 05:29:10|33292.1|33151.1|33292.1|33151.1|33292.1|33151.1|33292.1|33151.1|1
1625722160000|2021-07-08 05:29:20|33293.9|33152.9|33289.7|33148.7|33293.9|33152.9|33289.7|33148.7|8
1625722170000|2021-07-08 05:29:30|33288.8|33147.8|33295.1|33154.1|33295.1|33154.1|33288.8|33147.8|6
1625722180000|2021-07-08 05:29:40|33294.1|33153.1|33294.3|33153.3|33295.1|33154.1|33294.1|33153.1|3
1625722190000|2021-07-08 05:29:50|33293.1|33152.1|33295.1|33154.1|33298.3|33157.3|33293.1|33152.1|4
1625722200000|2021-07-08 05:30:00|33294.2|33153.2|33295.1|33154.1|33298.3|33157.3|33291.5|33150.5|8
1625722210000|2021-07-08 05:30:10|33295.3|33154.3|33303.7|33162.7|33303.7|33162.7|33295.3|33154.3|9
1625722220000|2021-07-08 05:30:20|33301.8|33160.8|33293.1|33152.1|33302|33161|33291|33150|15
1625722230000|2021-07-08 05:30:30|33292.9|33151.9|33298.9|33157.9|33298.9|33157.9|33290.6|33149.6|9
1625722240000|2021-07-08 05:30:40|33299.2|33158.2|33298.7|33157.7|33300.5|33159.5|33295.6|33154.6|12
1625722250000|2021-07-08 05:30:50|33300.1|33159.1|33297.2|33156.2|33300.1|33159.1|33297.2|33156.2|5
1625722260000|2021-07-08 05:31:00|33297.8|33156.8|33301.4|33160.4|33302.1|33161.1|33296.1|33155.1|14
1625722270000|2021-07-08 05:31:10|33300.3|33159.3|33303.2|33162.2|33303.4|33162.4|33300.3|33159.3|8
1625722280000|2021-07-08 05:31:20|33303.4|33162.4|33311.2|33170.2|33318.8|33177.8|33303.4|33162.4|11
1625722290000|2021-07-08 05:31:30|33311.3|33170.3|33315.9|33174.9|33320.5|33179.5|33311.3|33170.3|15
1625722300000|2021-07-08 05:31:40|33315.7|33174.7|33321.8|33180.8|33321.8|33180.8|33314.5|33173.5|13
1625722310000|2021-07-08 05:31:50|33323.1|33182.1|33316.1|33175.1|33323.1|33182.1|33316.1|33175.1|9
1625722320000|2021-07-08 05:32:00|33317.3|33176.3|33310.6|33169.6|33317.3|33176.3|33310.5|33169.5|11
1625722330000|2021-07-08 05:32:10|33310.8|33169.8|33316.2|33175.2|33316.2|33175.2|33310.8|33169.8|4
1625722340000|2021-07-08 05:32:20|33317.7|33176.7|33313.5|33172.5|33320.1|33179.1|33313.5|33172.5|11
1625722350000|2021-07-08 05:32:30|33315.6|33174.6|33316.5|33175.5|33316.8|33175.8|33314.4|33173.4|9
1625722360000|2021-07-08 05:32:40|33317.2|33176.2|33323.1|33182.1|33325.2|33184.2|33316.5|33175.5|10
1625722370000|2021-07-08 05:32:50|33323.3|33182.3|33323.4|33182.4|33326.1|33185.1|33323.3|33182.3|6
1625722380000|2021-07-08 05:33:00|33318.4|33177.4|33304.6|33163.6|33319.3|33178.3|33303.4|33162.4|16
1625722390000|2021-07-08 05:33:10|33304.8|33163.8|33302.6|33161.6|33304.8|33163.8|33302.6|33161.6|4
1625722400000|2021-07-08 05:33:20|33302.2|33161.2|33306.7|33165.7|33310.5|33169.5|33299|33158|28
1625722410000|2021-07-08 05:33:30|33304.8|33163.8|33282.8|33141.8|33310.5|33169.5|33282.2|33141.2|19
1625722420000|2021-07-08 05:33:40|33283|33142|33284.8|33143.8|33292.9|33151.9|33283|33142|21
1625722430000|2021-07-08 05:33:50|33284.6|33143.6|33283.2|33142.2|33286.3|33145.3|33283.1|33142.1|9
1625722440000|2021-07-08 05:34:00|33281.4|33140.4|33285.5|33144.5|33287.6|33146.6|33281.4|33140.4|11
1625722450000|2021-07-08 05:34:10|33287.4|33146.4|33287.4|33146.4|33287.4|33146.4|33286|33145|5
1625722460000|2021-07-08 05:34:20|33289.3|33148.3|33283.2|33142.2|33289.3|33148.3|33283.2|33142.2|5
1625722470000|2021-07-08 05:34:30|33284|33143|33279|33138|33284|33143|33279|33138|9
1625722480000|2021-07-08 05:34:40|33279.1|33138.1|33278.8|33137.8|33279.8|33138.8|33278.8|33137.8|11
1625722490000|2021-07-08 05:34:50|33284.1|33143.1|33277.7|33136.7|33284.1|33143.1|33277.7|33136.7|4
1625722500000|2021-07-08 05:35:00|33277.8|33136.8|33275.6|33134.6|33281.8|33140.8|33274.8|33133.8|5
1625722510000|2021-07-08 05:35:10|33273.3|33132.3|33272.5|33131.5|33275.7|33134.7|33270.8|33129.8|23
1625722520000|2021-07-08 05:35:20|33272.2|33131.2|33272.2|33131.2|33272.2|33131.2|33272.2|33131.2|1
1625722530000|2021-07-08 05:35:30|33271.7|33130.7|33266.7|33125.7|33271.7|33130.7|33266.7|33125.7|8
1625722540000|2021-07-08 05:35:40|33262|33121|33253.9|33112.9|33262|33121|33253.7|33112.7|14
1625722550000|2021-07-08 05:35:50|33253.6|33112.6|33253.7|33112.7|33256|33115|33253.5|33112.5|7
1625722560000|2021-07-08 05:36:00|33261.2|33120.2|33263.8|33122.8|33264|33123|33261.2|33120.2|4
1625722570000|2021-07-08 05:36:10|33261.6|33120.6|33261.2|33120.2|33261.7|33120.7|33259.4|33118.4|22
1625722580000|2021-07-08 05:36:20|33257.5|33116.5|33251.1|33110.1|33257.5|33116.5|33248.5|33107.5|18
1625722590000|2021-07-08 05:36:30|33251.9|33110.9|33251.7|33110.7|33258.6|33117.6|33251.7|33110.7|11
1625722600000|2021-07-08 05:36:40|33258|33117|33251.1|33110.1|33258|33117|33247.3|33106.3|7
1625722610000|2021-07-08 05:36:50|33251.7|33110.7|33250.3|33109.3|33252.9|33111.9|33246.1|33105.1|10
1625722620000|2021-07-08 05:37:00|33253.3|33112.3|33257|33116|33261.7|33120.7|33253.3|33112.3|21
1625722630000|2021-07-08 05:37:10|33260.5|33119.5|33267.7|33126.7|33267.7|33126.7|33257|33116|22
1625722640000|2021-07-08 05:37:20|33268.9|33127.9|33273.7|33132.7|33275|33134|33266.6|33125.6|13
1625722650000|2021-07-08 05:37:30|33272|33131|33271.2|33130.2|33272.2|33131.2|33269.4|33128.4|8
1625722660000|2021-07-08 05:37:40|33270.6|33129.6|33271.2|33130.2|33271.2|33130.2|33269.1|33128.1|3
1625722670000|2021-07-08 05:37:50|33262.6|33121.6|33263|33122|33263|33122|33255.3|33114.3|12
1625722680000|2021-07-08 05:38:00|33261.9|33120.9|33271.1|33130.1|33271.1|33130.1|33259.7|33118.7|14
1625722690000|2021-07-08 05:38:10|33269.9|33128.9|33266.3|33125.3|33269.9|33128.9|33264|33123|10
1625722700000|2021-07-08 05:38:20|33264.8|33123.8|33266.4|33125.4|33269.1|33128.1|33261|33120|21
1625722710000|2021-07-08 05:38:30|33266.8|33125.8|33266.8|33125.8|33266.8|33125.8|33266.8|33125.8|1
1625722720000|2021-07-08 05:38:40|33266.5|33125.5|33266.5|33125.5|33266.5|33125.5|33266.5|33125.5|1
1625722730000|2021-07-08 05:38:50|33263.1|33122.1|33264.3|33123.3|33264.3|33123.3|33262.1|33121.1|5
1625722740000|2021-07-08 05:39:00|33265.6|33124.6|33264.7|33123.7|33265.6|33124.6|33263.7|33122.7|7
1625722750000|2021-07-08 05:39:10|33264.5|33123.5|33264.3|33123.3|33264.7|33123.7|33263.7|33122.7|6
1625722760000|2021-07-08 05:39:20|33264.1|33123.1|33264.4|33123.4|33264.4|33123.4|33259.4|33118.4|15
1625722770000|2021-07-08 05:39:30|33262.3|33121.3|33257.2|33116.2|33262.3|33121.3|33257.2|33116.2|6
1625722780000|2021-07-08 05:39:40|33258.9|33117.9|33264.1|33123.1|33265.2|33124.2|33258.9|33117.9|7
1625722790000|2021-07-08 05:39:50|33265.3|33124.3|33270.5|33129.5|33271.5|33130.5|33264.4|33123.4|8
1625722800000|2021-07-08 05:40:00|33271|33130|33270.9|33129.9|33271|33130|33270.9|33129.9|2
1625722810000|2021-07-08 05:40:10|33270.6|33129.6|33270.1|33129.1|33270.6|33129.6|33269.7|33128.7|3
1625722820000|2021-07-08 05:40:20|33271.2|33130.2|33279.3|33138.3|33279.3|33138.3|33271.2|33130.2|9
1625722830000|2021-07-08 05:40:30|33278.4|33137.4|33281|33140|33281|33140|33278.4|33137.4|15
1625722840000|2021-07-08 05:40:40|33283.3|33142.3|33290.2|33149.2|33290.6|33149.6|33283.3|33142.3|11
1625722850000|2021-07-08 05:40:50|33289.1|33148.1|33288.3|33147.3|33289.5|33148.5|33288.3|33147.3|5
1625722860000|2021-07-08 05:41:00|33288.1|33147.1|33280.1|33139.1|33288.3|33147.3|33280.1|33139.1|9
1625722870000|2021-07-08 05:41:10|33281.4|33140.4|33277.9|33136.9|33282.7|33141.7|33275.2|33134.2|17
1625722880000|2021-07-08 05:41:20|33277.7|33136.7|33283.7|33142.7|33283.7|33142.7|33277.7|33136.7|7
1625722890000|2021-07-08 05:41:30|33282.6|33141.6|33277.2|33136.2|33282.6|33141.6|33277.2|33136.2|3
1625722900000|2021-07-08 05:41:40|33276.6|33135.6|33277.7|33136.7|33281.1|33140.1|33275.7|33134.7|9
1625722910000|2021-07-08 05:41:50|33276.5|33135.5|33259.2|33118.2|33280.4|33139.4|33258.8|33117.8|26
1625722920000|2021-07-08 05:42:00|33256.2|33115.2|33254.3|33113.3|33256.2|33115.2|33251.8|33110.8|19
1625722930000|2021-07-08 05:42:10|33254.6|33113.6|33252.8|33111.8|33255.1|33114.1|33252.3|33111.3|23
1625722940000|2021-07-08 05:42:20|33253.1|33112.1|33252.4|33111.4|33254.8|33113.8|33251.3|33110.3|12
1625722950000|2021-07-08 05:42:30|33253.4|33112.4|33256.4|33115.4|33257.1|33116.1|33253.4|33112.4|12
1625722960000|2021-07-08 05:42:40|33257.2|33116.2|33247.9|33106.9|33257.4|33116.4|33245.5|33104.5|24
1625722970000|2021-07-08 05:42:50|33246.9|33105.9|33249.8|33108.8|33251.3|33110.3|33246.9|33105.9|10
1625722980000|2021-07-08 05:43:00|33250.5|33109.5|33250.5|33109.5|33255.7|33114.7|33249.8|33108.8|8
1625722990000|2021-07-08 05:43:10|33249.4|33108.4|33241.7|33100.7|33249.4|33108.4|33241.7|33100.7|5
1625723000000|2021-07-08 05:43:20|33241.9|33100.9|33242|33101|33246.1|33105.1|33241.8|33100.8|8
1625723010000|2021-07-08 05:43:30|33243.4|33102.4|33240.4|33099.4|33243.4|33102.4|33239.4|33098.4|9
1625723020000|2021-07-08 05:43:40|33239.4|33098.4|33227.6|33086.6|33239.4|33098.4|33223.7|33082.7|25
1625723030000|2021-07-08 05:43:50|33228.7|33087.7|33228.9|33087.9|33234.4|33093.4|33226.6|33085.6|20
1625723040000|2021-07-08 05:44:00|33229.3|33088.3|33222.3|33081.3|33229.6|33088.6|33222.3|33081.3|9
1625723050000|2021-07-08 05:44:10|33222.1|33081.1|33211.6|33070.6|33222.1|33081.1|33211.6|33070.6|19
1625723060000|2021-07-08 05:44:20|33210.9|33069.9|33216.1|33075.1|33221.1|33080.1|33207.2|33066.2|15
1625723070000|2021-07-08 05:44:30|33214.7|33073.7|33221.3|33080.3|33221.3|33080.3|33213.1|33072.1|18
1625723080000|2021-07-08 05:44:40|33221.2|33080.2|33221.5|33080.5|33222.9|33081.9|33219.7|33078.7|12
1625723090000|2021-07-08 05:44:50|33221.2|33080.2|33221.1|33080.1|33221.8|33080.8|33220.7|33079.7|6
1625723100000|2021-07-08 05:45:00|33221.8|33080.8|33230.3|33089.3|33231.1|33090.1|33220.6|33079.6|18
1625723110000|2021-07-08 05:45:10|33232.5|33091.5|33254.8|33113.8|33255.1|33114.1|33232.5|33091.5|20
1625723120000|2021-07-08 05:45:20|33255|33114|33235.2|33094.2|33255|33114|33235.2|33094.2|17
1625723130000|2021-07-08 05:45:30|33236|33095|33224.8|33083.8|33240|33099|33224.7|33083.7|14
1625723140000|2021-07-08 05:45:40|33227.7|33086.7|33230.6|33089.6|33231.2|33090.2|33227.1|33086.1|8
1625723150000|2021-07-08 05:45:50|33232.6|33091.6|33243.7|33102.7|33244.8|33103.8|33232.4|33091.4|20
1625723160000|2021-07-08 05:46:00|33242.1|33101.1|33238.8|33097.8|33243.9|33102.9|33238.8|33097.8|21
1625723170000|2021-07-08 05:46:10|33234.6|33093.6|33233|33092|33234.6|33093.6|33231.8|33090.8|17
1625723180000|2021-07-08 05:46:20|33232.5|33091.5|33239.3|33098.3|33242|33101|33231.6|33090.6|12
1625723190000|2021-07-08 05:46:30|33239.6|33098.6|33243.8|33102.8|33243.8|33102.8|33239.6|33098.6|7
1625723200000|2021-07-08 05:46:40|33240.5|33099.5|33254.2|33113.2|33254.2|33113.2|33240.2|33099.2|7
1625723210000|2021-07-08 05:46:50|33253.5|33112.5|33268.5|33127.5|33268.5|33127.5|33253.5|33112.5|16
1625723220000|2021-07-08 05:47:00|33264.3|33123.3|33255.9|33114.9|33264.3|33123.3|33255.8|33114.8|12
1625723230000|2021-07-08 05:47:10|33253.5|33112.5|33260.1|33119.1|33260.1|33119.1|33252.9|33111.9|10
1625723240000|2021-07-08 05:47:20|33259.1|33118.1|33256.1|33115.1|33259.1|33118.1|33240.5|33099.5|15
1625723250000|2021-07-08 05:47:30|33253.5|33112.5|33254.5|33113.5|33256.9|33115.9|33253.1|33112.1|11
1625723260000|2021-07-08 05:47:40|33254.4|33113.4|33233.6|33092.6|33254.4|33113.4|33231.7|33090.7|24
1625723270000|2021-07-08 05:47:50|33235.8|33094.8|33235|33094|33236.8|33095.8|33230.5|33089.5|22
1625723280000|2021-07-08 05:48:00|33233.5|33092.5|33234.3|33093.3|33237.6|33096.6|33231.8|33090.8|18
1625723290000|2021-07-08 05:48:10|33234.5|33093.5|33235.3|33094.3|33235.7|33094.7|33233.7|33092.7|19
1625723300000|2021-07-08 05:48:20|33235.4|33094.4|33235.7|33094.7|33235.7|33094.7|33234.6|33093.6|10
1625723310000|2021-07-08 05:48:30|33237.3|33096.3|33235.7|33094.7|33237.3|33096.3|33234.3|33093.3|4
1625723320000|2021-07-08 05:48:40|33236.3|33095.3|33236.3|33095.3|33236.4|33095.4|33235.7|33094.7|6
1625723330000|2021-07-08 05:48:50|33235.7|33094.7|33235.7|33094.7|33236.5|33095.5|33235.7|33094.7|18
1625723350000|2021-07-08 05:49:10|33235.8|33094.8|33245.8|33104.8|33248.4|33107.4|33235.8|33094.8|9
1625723360000|2021-07-08 05:49:20|33245.9|33104.9|33244.5|33103.5|33245.9|33104.9|33244.5|33103.5|4
1625723370000|2021-07-08 05:49:30|33244.4|33103.4|33243.4|33102.4|33244.6|33103.6|33240.9|33099.9|7
1625723380000|2021-07-08 05:49:40|33244.9|33103.9|33245.8|33104.8|33245.8|33104.8|33241.2|33100.2|8
1625723390000|2021-07-08 05:49:50|33246.4|33105.4|33246.5|33105.5|33248.2|33107.2|33246.4|33105.4|5
1625723400000|2021-07-08 05:50:00|33243.4|33102.4|33244.5|33103.5|33244.5|33103.5|33243.4|33102.4|5
1625723410000|2021-07-08 05:50:10|33243.4|33102.4|33227.6|33086.6|33243.4|33102.4|33227.6|33086.6|15
1625723420000|2021-07-08 05:50:20|33227.3|33086.3|33223.8|33082.8|33227.3|33086.3|33221.3|33080.3|12
1625723430000|2021-07-08 05:50:30|33224.7|33083.7|33223.2|33082.2|33224.7|33083.7|33221.9|33080.9|9
1625723440000|2021-07-08 05:50:40|33223.4|33082.4|33223.2|33082.2|33223.6|33082.6|33219.7|33078.7|6
1625723450000|2021-07-08 05:50:50|33221.5|33080.5|33211.9|33070.9|33221.5|33080.5|33208.3|33067.3|13
1625723460000|2021-07-08 05:51:00|33206.3|33065.3|33200.3|33059.3|33207|33066|33200.3|33059.3|31
1625723470000|2021-07-08 05:51:10|33200.6|33059.6|33203.4|33062.4|33203.4|33062.4|33200.3|33059.3|9
1625723480000|2021-07-08 05:51:20|33201|33060|33206.8|33065.8|33210.9|33069.9|33201|33060|10
1625723490000|2021-07-08 05:51:30|33205.2|33064.2|33209.1|33068.1|33209.4|33068.4|33204.2|33063.2|17
1625723500000|2021-07-08 05:51:40|33204.2|33063.2|33204.6|33063.6|33204.6|33063.6|33204.2|33063.2|6
1625723510000|2021-07-08 05:51:50|33204.7|33063.7|33215.5|33074.5|33215.6|33074.6|33203.9|33062.9|10
1625723520000|2021-07-08 05:52:00|33218|33077|33225.5|33084.5|33231.1|33090.1|33218|33077|19
1625723530000|2021-07-08 05:52:10|33226.5|33085.5|33238.6|33097.6|33238.6|33097.6|33223.7|33082.7|12
1625723540000|2021-07-08 05:52:20|33241.8|33100.8|33251.2|33110.2|33252|33111|33237.7|33096.7|18
1625723550000|2021-07-08 05:52:30|33245.1|33104.1|33250.4|33109.4|33252.6|33111.6|33241.4|33100.4|15
1625723560000|2021-07-08 05:52:40|33245.9|33104.9|33241|33100|33247.1|33106.1|33239.7|33098.7|12
1625723570000|2021-07-08 05:52:50|33243.1|33102.1|33248.9|33107.9|33251.1|33110.1|33243.1|33102.1|8
1625723580000|2021-07-08 05:53:00|33251.9|33110.9|33252.5|33111.5|33255.4|33114.4|33248.9|33107.9|20
1625723590000|2021-07-08 05:53:10|33271.4|33130.4|33301.1|33160.1|33301.4|33160.4|33271.3|33130.3|18
1625723600000|2021-07-08 05:53:20|33300.1|33159.1|33296.8|33155.8|33301.2|33160.2|33292.7|33151.7|12
1625723610000|2021-07-08 05:53:30|33295.5|33154.5|33298.3|33157.3|33298.7|33157.7|33295.5|33154.5|14
1625723620000|2021-07-08 05:53:40|33297.3|33156.3|33291.4|33150.4|33297.3|33156.3|33278.1|33137.1|23
1625723630000|2021-07-08 05:53:50|33291.3|33150.3|33291.5|33150.5|33292.6|33151.6|33290.8|33149.8|12
1625723640000|2021-07-08 05:54:00|33291|33150|33297.8|33156.8|33298.1|33157.1|33282|33141|17
1625723650000|2021-07-08 05:54:10|33297.9|33156.9|33299.1|33158.1|33300.1|33159.1|33297.9|33156.9|8
1625723660000|2021-07-08 05:54:20|33298|33157|33295.5|33154.5|33298|33157|33295|33154|5
1625723670000|2021-07-08 05:54:30|33294.5|33153.5|33293.4|33152.4|33295.5|33154.5|33292.3|33151.3|8
1625723680000|2021-07-08 05:54:40|33293.3|33152.3|33292.1|33151.1|33293.3|33152.3|33291.5|33150.5|6
1625723690000|2021-07-08 05:54:50|33290.6|33149.6|33280.4|33139.4|33290.6|33149.6|33262.7|33121.7|28
1625723700000|2021-07-08 05:55:00|33280.5|33139.5|33280.9|33139.9|33281|33140|33279.2|33138.2|9
1625723710000|2021-07-08 05:55:10|33277|33136|33267.7|33126.7|33277|33136|33267.5|33126.5|18
1625723720000|2021-07-08 05:55:20|33266.1|33125.1|33247.7|33106.7|33266.5|33125.5|33232|33091|31
1625723730000|2021-07-08 05:55:30|33248.2|33107.2|33254.3|33113.3|33255.5|33114.5|33248.2|33107.2|19
1625723740000|2021-07-08 05:55:40|33255.9|33114.9|33259.9|33118.9|33260.9|33119.9|33254.2|33113.2|22
1625723750000|2021-07-08 05:55:50|33259.5|33118.5|33254.5|33113.5|33259.5|33118.5|33253.9|33112.9|13
1625723760000|2021-07-08 05:56:00|33253.9|33112.9|33255.2|33114.2|33255.3|33114.3|33253.9|33112.9|10
1625723770000|2021-07-08 05:56:10|33255.3|33114.3|33258.2|33117.2|33258.2|33117.2|33255.1|33114.1|8
1625723780000|2021-07-08 05:56:20|33257.4|33116.4|33257.2|33116.2|33257.4|33116.4|33257.2|33116.2|2
1625723790000|2021-07-08 05:56:30|33257.4|33116.4|33257.2|33116.2|33257.4|33116.4|33256|33115|6
1625723800000|2021-07-08 05:56:40|33257.4|33116.4|33255.9|33114.9|33257.4|33116.4|33255.9|33114.9|3
1625723810000|2021-07-08 05:56:50|33254.8|33113.8|33254.9|33113.9|33256.4|33115.4|33254.8|33113.8|3
1625723820000|2021-07-08 05:57:00|33254.8|33113.8|33243.1|33102.1|33254.8|33113.8|33241.9|33100.9|26
1625723830000|2021-07-08 05:57:10|33242.8|33101.8|33235.7|33094.7|33243|33102|33235.7|33094.7|18
1625723840000|2021-07-08 05:57:20|33235.2|33094.2|33234.9|33093.9|33237.4|33096.4|33234.1|33093.1|14
1625723850000|2021-07-08 05:57:30|33235|33094|33216.2|33075.2|33235.1|33094.1|33216.2|33075.2|15
1625723860000|2021-07-08 05:57:40|33216.1|33075.1|33222.6|33081.6|33223.1|33082.1|33216.1|33075.1|14
1625723870000|2021-07-08 05:57:50|33224.4|33083.4|33219.5|33078.5|33224.4|33083.4|33219.4|33078.4|19
1625723880000|2021-07-08 05:58:00|33219.4|33078.4|33219.5|33078.5|33220.2|33079.2|33217.9|33076.9|9
1625723890000|2021-07-08 05:58:10|33210.8|33069.8|33205.4|33064.4|33213.3|33072.3|33205.4|33064.4|12
1625723900000|2021-07-08 05:58:20|33205.2|33064.2|33202.6|33061.6|33205.5|33064.5|33200.8|33059.8|21
1625723910000|2021-07-08 05:58:30|33202.7|33061.7|33201.2|33060.2|33206.8|33065.8|33200.1|33059.1|23
1625723920000|2021-07-08 05:58:40|33200.3|33059.3|33193.1|33052.1|33200.3|33059.3|33182.4|33041.4|22
1625723930000|2021-07-08 05:58:50|33192.9|33051.9|33187.1|33046.1|33192.9|33051.9|33187.1|33046.1|19
1625723940000|2021-07-08 05:59:00|33186.4|33045.4|33183.9|33042.9|33186.4|33045.4|33179.4|33038.4|20
1625723950000|2021-07-08 05:59:10|33183.8|33042.8|33170.1|33029.1|33183.8|33042.8|33170.1|33029.1|18
1625723960000|2021-07-08 05:59:20|33169.7|33028.7|33163.7|33022.7|33170|33029|33163.7|33022.7|16
1625723970000|2021-07-08 05:59:30|33160.8|33019.8|33148|33007|33167.6|33026.6|33148|33007|22
1625723980000|2021-07-08 05:59:40|33147.8|33006.8|33057|32916|33147.8|33006.8|33057|32916|27
1625723990000|2021-07-08 05:59:50|33055|32914|33004.9|32863.9|33070.5|32929.5|33000.2|32859.2|38
1625724000000|2021-07-08 06:00:00|33007.3|32866.3|33036.6|32895.6|33040.9|32899.9|32990.6|32849.6|33
1625724010000|2021-07-08 06:00:10|33039.1|32898.1|33011.3|32870.3|33043.3|32902.3|32988.3|32847.3|36
1625724020000|2021-07-08 06:00:20|33011.8|32870.8|32995.4|32854.4|33019.5|32878.5|32995.4|32854.4|35
1625724030000|2021-07-08 06:00:30|32988.5|32847.5|32998.5|32857.5|33008.7|32867.7|32975.1|32834.1|33
1625724040000|2021-07-08 06:00:40|32999|32858|33014|32873|33015.3|32874.3|32999|32858|30
1625724050000|2021-07-08 06:00:50|33014.9|32873.9|33009.8|32868.8|33017.3|32876.3|33000.8|32859.8|29
1625724060000|2021-07-08 06:01:00|33012.1|32871.1|33012.8|32871.8|33014.8|32873.8|33010.4|32869.4|16
1625724070000|2021-07-08 06:01:10|33018.1|32877.1|33026.6|32885.6|33054.5|32913.5|33013.4|32872.4|27
1625724080000|2021-07-08 06:01:20|33029.2|32888.2|33060.2|32919.2|33060.2|32919.2|33022.7|32881.7|30
1625724090000|2021-07-08 06:01:30|33060.5|32919.5|33065|32924|33065|32924|33055.1|32914.1|27
1625724100000|2021-07-08 06:01:40|33060.4|32919.4|33106.6|32965.6|33107.9|32966.9|33056|32915|28
1625724110000|2021-07-08 06:01:50|33106.4|32965.4|33103|32962|33125|32984|33103|32962|30
1625724120000|2021-07-08 06:02:00|33107.5|32966.5|33142.9|33001.9|33150.1|33009.1|33103.8|32962.8|34
1625724130000|2021-07-08 06:02:10|33143.1|33002.1|33190.7|33049.7|33190.7|33049.7|33141.5|33000.5|35
1625724140000|2021-07-08 06:02:20|33186|33045|33190|33049|33215.3|33074.3|33174.3|33033.3|36
1625724150000|2021-07-08 06:02:30|33192|33051|33193.5|33052.5|33215.3|33074.3|33160.4|33019.4|31
1625724160000|2021-07-08 06:02:40|33196.8|33055.8|33196.6|33055.6|33230.3|33089.3|33178.8|33037.8|28
1625724170000|2021-07-08 06:02:50|33197.6|33056.6|33265.6|33124.6|33266.9|33125.9|33197.6|33056.6|27
1625724180000|2021-07-08 06:03:00|33264.4|33123.4|33262.4|33121.4|33269.5|33128.5|33236.6|33095.6|29
1625724190000|2021-07-08 06:03:10|33259.5|33118.5|33240|33099|33259.5|33118.5|33219.2|33078.2|33
1625724200000|2021-07-08 06:03:20|33235.2|33094.2|33228.9|33087.9|33258.8|33117.8|33216.5|33075.5|28
1625724210000|2021-07-08 06:03:30|33243.4|33102.4|33230.5|33089.5|33243.4|33102.4|33219.2|33078.2|26
1625724220000|2021-07-08 06:03:40|33230.7|33089.7|33232.7|33091.7|33234.8|33093.8|33211.8|33070.8|31
1625724230000|2021-07-08 06:03:50|33232.9|33091.9|33234.2|33093.2|33239.3|33098.3|33230.5|33089.5|17
1625724240000|2021-07-08 06:04:00|33227.4|33086.4|33219.7|33078.7|33227.4|33086.4|33216.7|33075.7|18
1625724250000|2021-07-08 06:04:10|33223.3|33082.3|33226.3|33085.3|33229.5|33088.5|33223.3|33082.3|21
1625724260000|2021-07-08 06:04:20|33228.1|33087.1|33228.2|33087.2|33228.4|33087.4|33223.8|33082.8|19
1625724270000|2021-07-08 06:04:30|33228.5|33087.5|33217.8|33076.8|33228.7|33087.7|33213.8|33072.8|34
1625724280000|2021-07-08 06:04:40|33217.1|33076.1|33193.8|33052.8|33217.1|33076.1|33193.8|33052.8|27
1625724290000|2021-07-08 06:04:50|33194.4|33053.4|33231.5|33090.5|33237|33096|33194.4|33053.4|26
1625724300000|2021-07-08 06:05:00|33232.3|33091.3|33269.9|33128.9|33276.8|33135.8|33216.9|33075.9|27
1625724310000|2021-07-08 06:05:10|33267.5|33126.5|33312|33171|33332.3|33191.3|33265|33124|33
1625724320000|2021-07-08 06:05:20|33329.4|33188.4|33312.1|33171.1|33329.4|33188.4|33301.4|33160.4|29
1625724330000|2021-07-08 06:05:30|33311.6|33170.6|33290.1|33149.1|33311.9|33170.9|33289.3|33148.3|36
1625724340000|2021-07-08 06:05:40|33288.4|33147.4|33320.5|33179.5|33321.6|33180.6|33288.4|33147.4|23
1625724350000|2021-07-08 06:05:50|33321.9|33180.9|33325.4|33184.4|33327.8|33186.8|33320.5|33179.5|18
1625724360000|2021-07-08 06:06:00|33320.5|33179.5|33297.4|33156.4|33324.7|33183.7|33295.6|33154.6|22
1625724370000|2021-07-08 06:06:10|33298.3|33157.3|33286.9|33145.9|33298.3|33157.3|33286.7|33145.7|24
1625724380000|2021-07-08 06:06:20|33287.2|33146.2|33317.6|33176.6|33317.6|33176.6|33286.8|33145.8|28
1625724390000|2021-07-08 06:06:30|33318|33177|33326.3|33185.3|33328.7|33187.7|33318|33177|19
1625724400000|2021-07-08 06:06:40|33325.2|33184.2|33328.7|33187.7|33341.2|33200.2|33322.2|33181.2|27
1625724410000|2021-07-08 06:06:50|33330.4|33189.4|33332.6|33191.6|33336.4|33195.4|33330.4|33189.4|20
1625724420000|2021-07-08 06:07:00|33332.1|33191.1|33351.4|33210.4|33351.4|33210.4|33329.4|33188.4|20
1625724430000|2021-07-08 06:07:10|33352.1|33211.1|33351.8|33210.8|33361.3|33220.3|33348.1|33207.1|28
1625724440000|2021-07-08 06:07:20|33350.2|33209.2|33353.2|33212.2|33363.6|33222.6|33349.2|33208.2|34
1625724450000|2021-07-08 06:07:30|33352.6|33211.6|33354.6|33213.6|33354.6|33213.6|33341.1|33200.1|28
1625724460000|2021-07-08 06:07:40|33354.8|33213.8|33355.9|33214.9|33356|33215|33352.7|33211.7|17
1625724470000|2021-07-08 06:07:50|33356.2|33215.2|33342.6|33201.6|33356.2|33215.2|33340.5|33199.5|32
1625724480000|2021-07-08 06:08:00|33342.7|33201.7|33351.1|33210.1|33352.4|33211.4|33342.5|33201.5|22
1625724490000|2021-07-08 06:08:10|33355.5|33214.5|33363.7|33222.7|33363.7|33222.7|33355.5|33214.5|8
1625724500000|2021-07-08 06:08:20|33361.8|33220.8|33358.1|33217.1|33361.8|33220.8|33357.5|33216.5|19
1625724510000|2021-07-08 06:08:30|33359.9|33218.9|33353.7|33212.7|33359.9|33218.9|33353.7|33212.7|13
1625724520000|2021-07-08 06:08:40|33353.2|33212.2|33353.3|33212.3|33356.2|33215.2|33353.2|33212.2|7
1625724530000|2021-07-08 06:08:50|33353.2|33212.2|33354.2|33213.2|33356.9|33215.9|33352.5|33211.5|24
1625724540000|2021-07-08 06:09:00|33354.3|33213.3|33357.4|33216.4|33363.7|33222.7|33354.3|33213.3|25
1625724550000|2021-07-08 06:09:10|33354.3|33213.3|33332.5|33191.5|33355.7|33214.7|33329.2|33188.2|30
1625724560000|2021-07-08 06:09:20|33331.9|33190.9|33332.7|33191.7|33335.9|33194.9|33327.4|33186.4|29
1625724570000|2021-07-08 06:09:30|33332.2|33191.2|33337.2|33196.2|33340.7|33199.7|33331.8|33190.8|24
1625724580000|2021-07-08 06:09:40|33337.8|33196.8|33333.3|33192.3|33337.8|33196.8|33330.6|33189.6|36
1625724590000|2021-07-08 06:09:50|33332.6|33191.6|33356|33215|33356|33215|33331.2|33190.2|26
1625724600000|2021-07-08 06:10:00|33356.3|33215.3|33368|33227|33368|33227|33355.3|33214.3|10
1625724610000|2021-07-08 06:10:10|33368.3|33227.3|33378.4|33237.4|33381.2|33240.2|33368.3|33227.3|25
1625724620000|2021-07-08 06:10:20|33382.4|33241.4|33402.6|33261.6|33411.4|33270.4|33372.3|33231.3|22
1625724630000|2021-07-08 06:10:30|33401.5|33260.5|33427.6|33286.6|33427.6|33286.6|33401.4|33260.4|19
1625724640000|2021-07-08 06:10:40|33429.4|33288.4|33425.6|33284.6|33436.1|33295.1|33409.6|33268.6|21
1625724650000|2021-07-08 06:10:50|33423.3|33282.3|33417.8|33276.8|33429.5|33288.5|33413|33272|32
1625724660000|2021-07-08 06:11:00|33417.5|33276.5|33428.4|33287.4|33430.9|33289.9|33417.2|33276.2|22
1625724670000|2021-07-08 06:11:10|33430.6|33289.6|33430.1|33289.1|33431.8|33290.8|33428.7|33287.7|20
1625724680000|2021-07-08 06:11:20|33428.5|33287.5|33418.8|33277.8|33428.5|33287.5|33417.4|33276.4|22
1625724690000|2021-07-08 06:11:30|33418.6|33277.6|33412|33271|33418.6|33277.6|33411.4|33270.4|16
1625724700000|2021-07-08 06:11:40|33411.8|33270.8|33412.1|33271.1|33413.9|33272.9|33411.8|33270.8|8
1625724710000|2021-07-08 06:11:50|33414.7|33273.7|33402.9|33261.9|33414.7|33273.7|33402.9|33261.9|7
1625724720000|2021-07-08 06:12:00|33408|33267|33388.6|33247.6|33408|33267|33388.6|33247.6|15
1625724730000|2021-07-08 06:12:10|33388.5|33247.5|33380.1|33239.1|33392|33251|33367.7|33226.7|26
1625724740000|2021-07-08 06:12:20|33380.4|33239.4|33389.3|33248.3|33389.6|33248.6|33380.1|33239.1|30
1625724750000|2021-07-08 06:12:30|33393.8|33252.8|33400.4|33259.4|33403.8|33262.8|33393.8|33252.8|34
1625724760000|2021-07-08 06:12:40|33400.9|33259.9|33404|33263|33404.2|33263.2|33400.7|33259.7|19
1625724770000|2021-07-08 06:12:50|33403.5|33262.5|33422.5|33281.5|33423.5|33282.5|33401.7|33260.7|17
1625724780000|2021-07-08 06:13:00|33424.8|33283.8|33424|33283|33424.8|33283.8|33424|33283|2
1625724790000|2021-07-08 06:13:10|33425.9|33284.9|33424.6|33283.6|33425.9|33284.9|33421.1|33280.1|10
1625724800000|2021-07-08 06:13:20|33422.5|33281.5|33443.6|33302.6|33453.4|33312.4|33422.5|33281.5|19
1625724810000|2021-07-08 06:13:30|33445|33304|33445.4|33304.4|33448.2|33307.2|33443.6|33302.6|15
1625724820000|2021-07-08 06:13:40|33448.2|33307.2|33448.1|33307.1|33448.9|33307.9|33445.4|33304.4|18
1625724830000|2021-07-08 06:13:50|33448.3|33307.3|33445.4|33304.4|33448.8|33307.8|33445.4|33304.4|7
1625724840000|2021-07-08 06:14:00|33449.6|33308.6|33445.4|33304.4|33449.7|33308.7|33445.4|33304.4|3
1625724850000|2021-07-08 06:14:10|33449.8|33308.8|33457.9|33316.9|33457.9|33316.9|33445.4|33304.4|6
1625724860000|2021-07-08 06:14:20|33457.8|33316.8|33452.7|33311.7|33458.4|33317.4|33444.3|33303.3|21
1625724870000|2021-07-08 06:14:30|33453.3|33312.3|33452.2|33311.2|33458|33317|33448|33307|21
1625724880000|2021-07-08 06:14:40|33453.3|33312.3|33450.4|33309.4|33456|33315|33441.9|33300.9|28
1625724890000|2021-07-08 06:14:50|33449.4|33308.4|33452.3|33311.3|33456.4|33315.4|33449.4|33308.4|19
1625724900000|2021-07-08 06:15:00|33449.2|33308.2|33432.4|33291.4|33449.2|33308.2|33432.4|33291.4|10
1625724910000|2021-07-08 06:15:10|33434.7|33293.7|33437.4|33296.4|33446|33305|33429.7|33288.7|18
1625724920000|2021-07-08 06:15:20|33437.6|33296.6|33441.2|33300.2|33445.5|33304.5|33434.1|33293.1|17
1625724930000|2021-07-08 06:15:30|33450.4|33309.4|33450.4|33309.4|33451.5|33310.5|33438.2|33297.2|22
1625724940000|2021-07-08 06:15:40|33438.8|33297.8|33464.4|33323.4|33499.7|33358.7|33438.8|33297.8|28
1625724950000|2021-07-08 06:15:50|33495|33354|33523|33382|33531.7|33390.7|33478.2|33337.2|33
1625724960000|2021-07-08 06:16:00|33523.3|33382.3|33521.5|33380.5|33523.3|33382.3|33506.8|33365.8|31
1625724970000|2021-07-08 06:16:10|33517.8|33376.8|33564.3|33423.3|33564.3|33423.3|33517.8|33376.8|35
1625724980000|2021-07-08 06:16:20|33564.2|33423.2|33536.2|33395.2|33564.2|33423.2|33525.9|33384.9|29
1625724990000|2021-07-08 06:16:30|33536.1|33395.1|33524.8|33383.8|33536.2|33395.2|33516.5|33375.5|26
1625725000000|2021-07-08 06:16:40|33528.9|33387.9|33526.6|33385.6|33531.1|33390.1|33526.6|33385.6|19
1625725010000|2021-07-08 06:16:50|33527.7|33386.7|33539.1|33398.1|33539.1|33398.1|33527.7|33386.7|21
1625725020000|2021-07-08 06:17:00|33535.1|33394.1|33534.6|33393.6|33536.3|33395.3|33531.6|33390.6|19
1625725030000|2021-07-08 06:17:10|33534.2|33393.2|33533.2|33392.2|33534.2|33393.2|33530.8|33389.8|14
1625725040000|2021-07-08 06:17:20|33531.5|33390.5|33510.4|33369.4|33531.5|33390.5|33506.5|33365.5|29
1625725050000|2021-07-08 06:17:30|33511|33370|33491.8|33350.8|33512.4|33371.4|33491.8|33350.8|29
1625725060000|2021-07-08 06:17:40|33490.2|33349.2|33508.8|33367.8|33508.8|33367.8|33488|33347|33
1625725070000|2021-07-08 06:17:50|33509.9|33368.9|33523.9|33382.9|33527.2|33386.2|33507.5|33366.5|28
1625725080000|2021-07-08 06:18:00|33521.7|33380.7|33509.8|33368.8|33523.9|33382.9|33509.8|33368.8|14
1625725090000|2021-07-08 06:18:10|33508.1|33367.1|33503.1|33362.1|33508.4|33367.4|33487.2|33346.2|20
1625725100000|2021-07-08 06:18:20|33506.1|33365.1|33493.4|33352.4|33516|33375|33493.4|33352.4|14
1625725110000|2021-07-08 06:18:30|33493.5|33352.5|33495.2|33354.2|33495.7|33354.7|33493.2|33352.2|10
1625725120000|2021-07-08 06:18:40|33495.6|33354.6|33490.4|33349.4|33496.2|33355.2|33490.4|33349.4|21
1625725130000|2021-07-08 06:18:50|33491.4|33350.4|33492.6|33351.6|33495.5|33354.5|33491.4|33350.4|11
1625725140000|2021-07-08 06:19:00|33491.4|33350.4|33488|33347|33491.4|33350.4|33485.5|33344.5|12
1625725150000|2021-07-08 06:19:10|33485.5|33344.5|33477|33336|33486.8|33345.8|33475.8|33334.8|17
1625725160000|2021-07-08 06:19:20|33478|33337|33505.4|33364.4|33505.4|33364.4|33474.4|33333.4|21
1625725170000|2021-07-08 06:19:30|33497.5|33356.5|33497.1|33356.1|33498.8|33357.8|33495.6|33354.6|16
1625725180000|2021-07-08 06:19:40|33498.9|33357.9|33496.5|33355.5|33499.2|33358.2|33493.9|33352.9|18
1625725190000|2021-07-08 06:19:50|33493.9|33352.9|33492.6|33351.6|33494.4|33353.4|33492.2|33351.2|14
1625725200000|2021-07-08 06:20:00|33493.9|33352.9|33478.4|33337.4|33493.9|33352.9|33478.4|33337.4|23
1625725210000|2021-07-08 06:20:10|33476.9|33335.9|33462.7|33321.7|33476.9|33335.9|33458.9|33317.9|26
1625725220000|2021-07-08 06:20:20|33464.1|33323.1|33450.5|33309.5|33464.1|33323.1|33447.5|33306.5|24
1625725230000|2021-07-08 06:20:30|33450.7|33309.7|33457.4|33316.4|33464.6|33323.6|33448.7|33307.7|27
1625725240000|2021-07-08 06:20:40|33455.6|33314.6|33454.3|33313.3|33457.4|33316.4|33454.3|33313.3|5
1625725250000|2021-07-08 06:20:50|33455.6|33314.6|33455.8|33314.8|33456.8|33315.8|33455.6|33314.6|3
1625725260000|2021-07-08 06:21:00|33454.5|33313.5|33438.8|33297.8|33455.2|33314.2|33438.4|33297.4|16
1625725270000|2021-07-08 06:21:10|33438.6|33297.6|33439.9|33298.9|33442|33301|33436.6|33295.6|28
1625725280000|2021-07-08 06:21:20|33440.2|33299.2|33449.5|33308.5|33457.9|33316.9|33440.2|33299.2|20
1625725290000|2021-07-08 06:21:30|33449.6|33308.6|33453.8|33312.8|33457.1|33316.1|33449.6|33308.6|13
1625725300000|2021-07-08 06:21:40|33454.7|33313.7|33453.8|33312.8|33455.9|33314.9|33452.6|33311.6|4
1625725310000|2021-07-08 06:21:50|33451.6|33310.6|33445|33304|33462.1|33321.1|33443.7|33302.7|14
1625725320000|2021-07-08 06:22:00|33441|33300|33474.7|33333.7|33474.7|33333.7|33434.5|33293.5|25
1625725330000|2021-07-08 06:22:10|33476|33335|33453.1|33312.1|33476|33335|33452.2|33311.2|19
1625725340000|2021-07-08 06:22:20|33452.5|33311.5|33446.5|33305.5|33453.6|33312.6|33446.5|33305.5|12
1625725350000|2021-07-08 06:22:30|33450.9|33309.9|33442.6|33301.6|33450.9|33309.9|33437.1|33296.1|23
1625725360000|2021-07-08 06:22:40|33442.8|33301.8|33441.7|33300.7|33443.5|33302.5|33441.1|33300.1|22
1625725370000|2021-07-08 06:22:50|33442.2|33301.2|33432.1|33291.1|33442.4|33301.4|33430.8|33289.8|22
1625725380000|2021-07-08 06:23:00|33432|33291|33431.3|33290.3|33432.7|33291.7|33430.4|33289.4|11
1625725390000|2021-07-08 06:23:10|33432.3|33291.3|33447.2|33306.2|33447.2|33306.2|33432.3|33291.3|22
1625725400000|2021-07-08 06:23:20|33446.9|33305.9|33438.4|33297.4|33446.9|33305.9|33431.6|33290.6|27
1625725410000|2021-07-08 06:23:30|33438|33297|33442.1|33301.1|33442.1|33301.1|33438|33297|12
1625725420000|2021-07-08 06:23:40|33443.1|33302.1|33447.5|33306.5|33450.7|33309.7|33443.1|33302.1|22
1625725430000|2021-07-08 06:23:50|33446.8|33305.8|33450.2|33309.2|33451.6|33310.6|33446.2|33305.2|13
1625725440000|2021-07-08 06:24:00|33449.6|33308.6|33431.1|33290.1|33449.6|33308.6|33429.5|33288.5|27
1625725450000|2021-07-08 06:24:10|33432|33291|33435.3|33294.3|33436.6|33295.6|33430.4|33289.4|14
1625725470000|2021-07-08 06:24:30|33436.6|33295.6|33447.4|33306.4|33447.6|33306.6|33436.6|33295.6|9
1625725480000|2021-07-08 06:24:40|33448.8|33307.8|33461.5|33320.5|33461.7|33320.7|33448.8|33307.8|10
1625725490000|2021-07-08 06:24:50|33457.8|33316.8|33452.1|33311.1|33457.8|33316.8|33451.7|33310.7|12
1625725500000|2021-07-08 06:25:00|33444.4|33303.4|33446.6|33305.6|33446.8|33305.8|33444.4|33303.4|5
1625725510000|2021-07-08 06:25:10|33446.7|33305.7|33447.1|33306.1|33447.1|33306.1|33446.6|33305.6|6
1625725520000|2021-07-08 06:25:20|33446.6|33305.6|33445.1|33304.1|33446.6|33305.6|33445.1|33304.1|3
1625725530000|2021-07-08 06:25:30|33444.8|33303.8|33439|33298|33445.1|33304.1|33439|33298|5
1625725540000|2021-07-08 06:25:40|33438.9|33297.9|33435.6|33294.6|33438.9|33297.9|33428.3|33287.3|13
1625725550000|2021-07-08 06:25:50|33435.1|33294.1|33427.3|33286.3|33437.3|33296.3|33426.2|33285.2|9
1625725560000|2021-07-08 06:26:00|33424.9|33283.9|33418.8|33277.8|33425.8|33284.8|33418.8|33277.8|13
1625725570000|2021-07-08 06:26:10|33420|33279|33404.1|33263.1|33420|33279|33404.1|33263.1|17
1625725580000|2021-07-08 06:26:20|33403.7|33262.7|33417.8|33276.8|33417.8|33276.8|33403.7|33262.7|13
1625725590000|2021-07-08 06:26:30|33417.1|33276.1|33417.2|33276.2|33417.9|33276.9|33410.5|33269.5|22
1625725600000|2021-07-08 06:26:40|33420.8|33279.8|33422.9|33281.9|33427.7|33286.7|33420.5|33279.5|24
1625725610000|2021-07-08 06:26:50|33419.3|33278.3|33416.2|33275.2|33419.3|33278.3|33414.6|33273.6|15
1625725620000|2021-07-08 06:27:00|33415.5|33274.5|33410.4|33269.4|33416.3|33275.3|33409.8|33268.8|19
1625725630000|2021-07-08 06:27:10|33411|33270|33407|33266|33411.2|33270.2|33402.9|33261.9|17
1625725640000|2021-07-08 06:27:20|33404.7|33263.7|33407.9|33266.9|33407.9|33266.9|33404.7|33263.7|4
1625725650000|2021-07-08 06:27:30|33407.2|33266.2|33410.6|33269.6|33416.5|33275.5|33407.1|33266.1|18
1625725660000|2021-07-08 06:27:40|33413.5|33272.5|33420.2|33279.2|33420.2|33279.2|33410.6|33269.6|5
1625725670000|2021-07-08 06:27:50|33413|33272|33410.6|33269.6|33416.9|33275.9|33410.6|33269.6|8
1625725680000|2021-07-08 06:28:00|33414.2|33273.2|33411|33270|33422.6|33281.6|33410.6|33269.6|12
1625725690000|2021-07-08 06:28:10|33410.2|33269.2|33403.8|33262.8|33410.2|33269.2|33400.8|33259.8|21
1625725700000|2021-07-08 06:28:20|33403.5|33262.5|33409.7|33268.7|33409.7|33268.7|33400.8|33259.8|14
1625725710000|2021-07-08 06:28:30|33409.5|33268.5|33409|33268|33415.9|33274.9|33409|33268|11
1625725720000|2021-07-08 06:28:40|33410.9|33269.9|33413.8|33272.8|33413.8|33272.8|33409.9|33268.9|6
1625725730000|2021-07-08 06:28:50|33412.9|33271.9|33409.8|33268.8|33414.1|33273.1|33409.2|33268.2|8
1625725740000|2021-07-08 06:29:00|33409.2|33268.2|33409.1|33268.1|33409.7|33268.7|33407.4|33266.4|9
1625725750000|2021-07-08 06:29:10|33408.4|33267.4|33400.9|33259.9|33408.7|33267.7|33400.9|33259.9|13
1625725760000|2021-07-08 06:29:20|33400.7|33259.7|33389.3|33248.3|33400.7|33259.7|33388.9|33247.9|22
1625725770000|2021-07-08 06:29:30|33389.5|33248.5|33378.5|33237.5|33392.9|33251.9|33377|33236|22
1625725780000|2021-07-08 06:29:40|33378.3|33237.3|33375.8|33234.8|33387.4|33246.4|33375.5|33234.5|25
1625725790000|2021-07-08 06:29:50|33375.5|33234.5|33380|33239|33380.8|33239.8|33375.5|33234.5|23
1625725800000|2021-07-08 06:30:00|33381.7|33240.7|33379.2|33238.2|33383.9|33242.9|33378.6|33237.6|14
1625725810000|2021-07-08 06:30:10|33378.5|33237.5|33377.2|33236.2|33379.2|33238.2|33376.2|33235.2|11
1625725820000|2021-07-08 06:30:20|33376.5|33235.5|33419.1|33278.1|33432.6|33291.6|33376.5|33235.5|27
1625725830000|2021-07-08 06:30:30|33418.8|33277.8|33420.7|33279.7|33422.3|33281.3|33412.2|33271.2|20
1625725840000|2021-07-08 06:30:40|33421.7|33280.7|33419.3|33278.3|33421.7|33280.7|33415.7|33274.7|16
1625725850000|2021-07-08 06:30:50|33417.4|33276.4|33399.5|33258.5|33417.4|33276.4|33398.3|33257.3|20
1625725860000|2021-07-08 06:31:00|33399.7|33258.7|33384.4|33243.4|33399.7|33258.7|33382.8|33241.8|28
1625725870000|2021-07-08 06:31:10|33384.8|33243.8|33377.9|33236.9|33385.3|33244.3|33377.9|33236.9|16
1625725880000|2021-07-08 06:31:20|33378.2|33237.2|33371.2|33230.2|33378.2|33237.2|33370.9|33229.9|7
1625725890000|2021-07-08 06:31:30|33371.8|33230.8|33371.9|33230.9|33372.9|33231.9|33371.8|33230.8|9
1625725900000|2021-07-08 06:31:40|33372.4|33231.4|33366.9|33225.9|33374.2|33233.2|33366.9|33225.9|11
1625725910000|2021-07-08 06:31:50|33366.2|33225.2|33369|33228|33369.1|33228.1|33366.2|33225.2|20
1625725920000|2021-07-08 06:32:00|33369.1|33228.1|33373.3|33232.3|33376.5|33235.5|33367.2|33226.2|28
1625725930000|2021-07-08 06:32:10|33374|33233|33364.2|33223.2|33374|33233|33364.2|33223.2|13
1625725940000|2021-07-08 06:32:20|33362.7|33221.7|33355.6|33214.6|33362.7|33221.7|33353.7|33212.7|7
1625725950000|2021-07-08 06:32:30|33355.7|33214.7|33347.9|33206.9|33360.9|33219.9|33347.9|33206.9|13
1625725960000|2021-07-08 06:32:40|33348.5|33207.5|33358|33217|33358|33217|33346.1|33205.1|20
1625725970000|2021-07-08 06:32:50|33357.7|33216.7|33351.5|33210.5|33357.7|33216.7|33351.5|33210.5|18
1625725980000|2021-07-08 06:33:00|33352.1|33211.1|33356|33215|33356|33215|33352.1|33211.1|7
1625725990000|2021-07-08 06:33:10|33355.8|33214.8|33354.7|33213.7|33355.8|33214.8|33352.9|33211.9|10
1625726000000|2021-07-08 06:33:20|33354.6|33213.6|33352.2|33211.2|33354.8|33213.8|33352.2|33211.2|11
1625726010000|2021-07-08 06:33:30|33352.1|33211.1|33350.9|33209.9|33352.4|33211.4|33350.9|33209.9|4
1625726020000|2021-07-08 06:33:40|33351.6|33210.6|33331.5|33190.5|33351.6|33210.6|33331.5|33190.5|6
1625726030000|2021-07-08 06:33:50|33333.4|33192.4|33338.8|33197.8|33343.8|33202.8|33330.3|33189.3|33
1625726040000|2021-07-08 06:34:00|33338.6|33197.6|33343.6|33202.6|33343.6|33202.6|33338.5|33197.5|20
1625726050000|2021-07-08 06:34:10|33348.4|33207.4|33364.6|33223.6|33364.6|33223.6|33347.3|33206.3|7
1625726060000|2021-07-08 06:34:20|33361.7|33220.7|33339.8|33198.8|33362.2|33221.2|33339.8|33198.8|19
1625726070000|2021-07-08 06:34:30|33340.8|33199.8|33330.9|33189.9|33340.8|33199.8|33329|33188|15
1625726080000|2021-07-08 06:34:40|33332.3|33191.3|33334.9|33193.9|33338|33197|33332.3|33191.3|17
1625726090000|2021-07-08 06:34:50|33335.3|33194.3|33337.8|33196.8|33337.9|33196.9|33334.9|33193.9|19
1625726100000|2021-07-08 06:35:00|33337.9|33196.9|33337.5|33196.5|33338.1|33197.1|33337.3|33196.3|13
1625726110000|2021-07-08 06:35:10|33337.9|33196.9|33342.8|33201.8|33342.8|33201.8|33336.7|33195.7|15
1625726120000|2021-07-08 06:35:20|33342.1|33201.1|33338.7|33197.7|33348.7|33207.7|33337.8|33196.8|17
1625726130000|2021-07-08 06:35:30|33338.9|33197.9|33334.5|33193.5|33339.1|33198.1|33332.1|33191.1|15
1625726140000|2021-07-08 06:35:40|33335|33194|33334.9|33193.9|33335|33194|33329.1|33188.1|4
1625726150000|2021-07-08 06:35:50|33334.5|33193.5|33327.5|33186.5|33334.5|33193.5|33327.3|33186.3|4
1625726160000|2021-07-08 06:36:00|33328.8|33187.8|33308.1|33167.1|33328.8|33187.8|33307.8|33166.8|27
1625726170000|2021-07-08 06:36:10|33307.8|33166.8|33318.4|33177.4|33323.7|33182.7|33305.5|33164.5|19
1625726180000|2021-07-08 06:36:20|33315.5|33174.5|33319.4|33178.4|33321.6|33180.6|33315.5|33174.5|9
1625726190000|2021-07-08 06:36:30|33319.6|33178.6|33320|33179|33321.5|33180.5|33319.6|33178.6|7
1625726200000|2021-07-08 06:36:40|33320.9|33179.9|33319.8|33178.8|33320.9|33179.9|33319.8|33178.8|4
1625726210000|2021-07-08 06:36:50|33320.8|33179.8|33318.1|33177.1|33322|33181|33317.9|33176.9|17
1625726220000|2021-07-08 06:37:00|33311.7|33170.7|33321|33180|33321|33180|33305.9|33164.9|15
1625726230000|2021-07-08 06:37:10|33322.9|33181.9|33312.7|33171.7|33322.9|33181.9|33312.7|33171.7|14
1625726240000|2021-07-08 06:37:20|33312.9|33171.9|33311.2|33170.2|33313.2|33172.2|33303.2|33162.2|25
1625726250000|2021-07-08 06:37:30|33312|33171|33307.6|33166.6|33314.6|33173.6|33302.3|33161.3|29
1625726260000|2021-07-08 06:37:40|33307.7|33166.7|33301.9|33160.9|33310.5|33169.5|33301.5|33160.5|18
1625726270000|2021-07-08 06:37:50|33302.3|33161.3|33311.1|33170.1|33311.1|33170.1|33294.2|33153.2|25
1625726280000|2021-07-08 06:38:00|33310.1|33169.1|33296.4|33155.4|33310.1|33169.1|33290.1|33149.1|27
1625726290000|2021-07-08 06:38:10|33296.2|33155.2|33295.6|33154.6|33297.6|33156.6|33294.4|33153.4|18
1625726300000|2021-07-08 06:38:20|33295.9|33154.9|33300.4|33159.4|33300.4|33159.4|33291.1|33150.1|29
1625726310000|2021-07-08 06:38:30|33299|33158|33296|33155|33299|33158|33294.6|33153.6|18
1625726320000|2021-07-08 06:38:40|33296.3|33155.3|33295|33154|33296.7|33155.7|33295|33154|6
1625726330000|2021-07-08 06:38:50|33294.9|33153.9|33286.4|33145.4|33294.9|33153.9|33281.8|33140.8|15
1625726340000|2021-07-08 06:39:00|33287.7|33146.7|33302.3|33161.3|33302.3|33161.3|33283.6|33142.6|22
1625726350000|2021-07-08 06:39:10|33303.9|33162.9|33301.1|33160.1|33306.9|33165.9|33300.3|33159.3|13
1625726360000|2021-07-08 06:39:20|33301.2|33160.2|33272.2|33131.2|33301.2|33160.2|33270.5|33129.5|24
1625726370000|2021-07-08 06:39:30|33272.4|33131.4|33268.8|33127.8|33272.4|33131.4|33267.5|33126.5|14
1625726380000|2021-07-08 06:39:40|33269.6|33128.6|33269.7|33128.7|33269.7|33128.7|33269.6|33128.6|2
1625726390000|2021-07-08 06:39:50|33268.2|33127.2|33266.2|33125.2|33268.2|33127.2|33265.7|33124.7|5
1625726400000|2021-07-08 06:40:00|33266.1|33125.1|33283.9|33142.9|33283.9|33142.9|33266.1|33125.1|13
1625726410000|2021-07-08 06:40:10|33284.3|33143.3|33272|33131|33284.6|33143.6|33272|33131|12
1625726420000|2021-07-08 06:40:20|33271.7|33130.7|33264.9|33123.9|33271.7|33130.7|33264.9|33123.9|20
1625726430000|2021-07-08 06:40:30|33265.3|33124.3|33258|33117|33265.3|33124.3|33256.7|33115.7|28
1625726440000|2021-07-08 06:40:40|33258.3|33117.3|33269.6|33128.6|33269.6|33128.6|33258|33117|25
1625726450000|2021-07-08 06:40:50|33268.8|33127.8|33274.2|33133.2|33274.8|33133.8|33268.8|33127.8|7
1625726460000|2021-07-08 06:41:00|33273.2|33132.2|33277|33136|33279.7|33138.7|33269.2|33128.2|23
1625726470000|2021-07-08 06:41:10|33279.2|33138.2|33280.2|33139.2|33280.2|33139.2|33276.7|33135.7|7
1625726480000|2021-07-08 06:41:20|33279.4|33138.4|33288.3|33147.3|33292|33151|33279.4|33138.4|8
1625726490000|2021-07-08 06:41:30|33286.1|33145.1|33260.4|33119.4|33286.5|33145.5|33259.7|33118.7|19
1625726500000|2021-07-08 06:41:40|33260.7|33119.7|33260.3|33119.3|33261.6|33120.6|33259.2|33118.2|11
1625726510000|2021-07-08 06:41:50|33260.4|33119.4|33255.7|33114.7|33263.3|33122.3|33255.7|33114.7|23
1625726520000|2021-07-08 06:42:00|33255.2|33114.2|33240.3|33099.3|33255.2|33114.2|33239.2|33098.2|18
1625726530000|2021-07-08 06:42:10|33240.2|33099.2|33222.5|33081.5|33240.2|33099.2|33207.2|33066.2|20
1625726540000|2021-07-08 06:42:20|33223.9|33082.9|33219.2|33078.2|33225.6|33084.6|33219.2|33078.2|6
1625726550000|2021-07-08 06:42:30|33219.9|33078.9|33220.9|33079.9|33220.9|33079.9|33219.2|33078.2|4
1625726560000|2021-07-08 06:42:40|33219.3|33078.3|33223|33082|33224.6|33083.6|33219.3|33078.3|16
1625726570000|2021-07-08 06:42:50|33222.9|33081.9|33235.6|33094.6|33235.6|33094.6|33222.6|33081.6|16
1625726580000|2021-07-08 06:43:00|33237.7|33096.7|33231|33090|33242.4|33101.4|33231|33090|18
1625726590000|2021-07-08 06:43:10|33232.2|33091.2|33210.2|33069.2|33233.2|33092.2|33210.2|33069.2|21
1625726600000|2021-07-08 06:43:20|33209.4|33068.4|33204|33063|33210.2|33069.2|33202.6|33061.6|15
1625726610000|2021-07-08 06:43:30|33202.2|33061.2|33198.9|33057.9|33204.9|33063.9|33198.9|33057.9|8
1625726620000|2021-07-08 06:43:40|33198.2|33057.2|33190.3|33049.3|33198.5|33057.5|33188.5|33047.5|22
1625726630000|2021-07-08 06:43:50|33198.8|33057.8|33176.6|33035.6|33212.9|33071.9|33176.6|33035.6|21
1625726640000|2021-07-08 06:44:00|33175.7|33034.7|33163.2|33022.2|33175.7|33034.7|33162.7|33021.7|17
1625726650000|2021-07-08 06:44:10|33164.6|33023.6|33182|33041|33182.5|33041.5|33164.6|33023.6|17
1625726660000|2021-07-08 06:44:20|33182.8|33041.8|33169.5|33028.5|33182.8|33041.8|33168.3|33027.3|13
1625726670000|2021-07-08 06:44:30|33171.6|33030.6|33177.1|33036.1|33177.1|33036.1|33171.6|33030.6|7
1625726680000|2021-07-08 06:44:40|33173.2|33032.2|33174.2|33033.2|33177.1|33036.1|33173.2|33032.2|12
1625726690000|2021-07-08 06:44:50|33174|33033|33167.4|33026.4|33174.8|33033.8|33165.7|33024.7|14
1625726700000|2021-07-08 06:45:00|33168.1|33027.1|33179.7|33038.7|33179.7|33038.7|33168.1|33027.1|16
1625726710000|2021-07-08 06:45:10|33185.8|33044.8|33218.5|33077.5|33218.5|33077.5|33185.8|33044.8|16
1625726720000|2021-07-08 06:45:20|33222|33081|33232.3|33091.3|33235.2|33094.2|33221.8|33080.8|13
1625726730000|2021-07-08 06:45:30|33231.3|33090.3|33236.1|33095.1|33237|33096|33219.2|33078.2|19
1625726740000|2021-07-08 06:45:40|33236.3|33095.3|33232.5|33091.5|33236.3|33095.3|33231.3|33090.3|10
1625726750000|2021-07-08 06:45:50|33233.5|33092.5|33190.9|33049.9|33233.5|33092.5|33190.9|33049.9|20
1625726760000|2021-07-08 06:46:00|33191.9|33050.9|33173|33032|33191.9|33050.9|33173|33032|16
1625726770000|2021-07-08 06:46:10|33172.7|33031.7|33177.5|33036.5|33177.5|33036.5|33171.9|33030.9|14
1625726780000|2021-07-08 06:46:20|33178.1|33037.1|33185.4|33044.4|33186.3|33045.3|33178.1|33037.1|24
1625726790000|2021-07-08 06:46:30|33184.8|33043.8|33186.4|33045.4|33188|33047|33183.2|33042.2|21
1625726800000|2021-07-08 06:46:40|33186.5|33045.5|33209.5|33068.5|33218.5|33077.5|33186.4|33045.4|28
1625726810000|2021-07-08 06:46:50|33216|33075|33235.3|33094.3|33235.3|33094.3|33212.6|33071.6|24
1625726820000|2021-07-08 06:47:00|33230.9|33089.9|33222.4|33081.4|33231.6|33090.6|33220.1|33079.1|13
1625726830000|2021-07-08 06:47:10|33223|33082|33231.7|33090.7|33231.7|33090.7|33223|33082|5
1625726840000|2021-07-08 06:47:20|33232.1|33091.1|33238.3|33097.3|33238.3|33097.3|33232.1|33091.1|15
1625726850000|2021-07-08 06:47:30|33238.1|33097.1|33251.5|33110.5|33261.2|33120.2|33231|33090|20
1625726860000|2021-07-08 06:47:40|33253.7|33112.7|33253.1|33112.1|33256.9|33115.9|33252.4|33111.4|20
1625726870000|2021-07-08 06:47:50|33253.3|33112.3|33240.1|33099.1|33253.3|33112.3|33238.6|33097.6|16
1625726880000|2021-07-08 06:48:00|33239.8|33098.8|33248.2|33107.2|33249.7|33108.7|33239.8|33098.8|17
1625726890000|2021-07-08 06:48:10|33249.5|33108.5|33259.4|33118.4|33260.5|33119.5|33248.1|33107.1|26
1625726900000|2021-07-08 06:48:20|33259.3|33118.3|33259.9|33118.9|33260.3|33119.3|33259.1|33118.1|15
1625726910000|2021-07-08 06:48:30|33260|33119|33261|33120|33261|33120|33260|33119|5
1625726920000|2021-07-08 06:48:40|33260.4|33119.4|33259.4|33118.4|33262.1|33121.1|33259.4|33118.4|4
1625726930000|2021-07-08 06:48:50|33259.3|33118.3|33259.8|33118.8|33260.5|33119.5|33259.3|33118.3|4
1625726940000|2021-07-08 06:49:00|33259|33118|33243.4|33102.4|33259|33118|33240|33099|20
1625726950000|2021-07-08 06:49:10|33244|33103|33234.8|33093.8|33244|33103|33234.5|33093.5|20
1625726960000|2021-07-08 06:49:20|33236.1|33095.1|33235.8|33094.8|33238|33097|33234.3|33093.3|21
1625726970000|2021-07-08 06:49:30|33236.3|33095.3|33242.5|33101.5|33242.5|33101.5|33234.8|33093.8|14
1625726980000|2021-07-08 06:49:40|33244.6|33103.6|33238.8|33097.8|33246.8|33105.8|33237.1|33096.1|13
1625726990000|2021-07-08 06:49:50|33237.5|33096.5|33242.5|33101.5|33242.8|33101.8|33237.5|33096.5|13
1625727000000|2021-07-08 06:50:00|33241.9|33100.9|33233.7|33092.7|33241.9|33100.9|33233.6|33092.6|13
1625727010000|2021-07-08 06:50:10|33232.6|33091.6|33204|33063|33232.6|33091.6|33204|33063|16
1625727020000|2021-07-08 06:50:20|33203.9|33062.9|33226.1|33085.1|33226.1|33085.1|33201.6|33060.6|26
1625727030000|2021-07-08 06:50:30|33235.1|33094.1|33236.2|33095.2|33236.2|33095.2|33234.6|33093.6|4
1625727040000|2021-07-08 06:50:40|33239.9|33098.9|33241.2|33100.2|33241.2|33100.2|33239.9|33098.9|4
1625727050000|2021-07-08 06:50:50|33239.9|33098.9|33240|33099|33240|33099|33239.7|33098.7|3
1625727070000|2021-07-08 06:51:10|33241.2|33100.2|33250.4|33109.4|33250.4|33109.4|33241.2|33100.2|8
1625727080000|2021-07-08 06:51:20|33253.6|33112.6|33252.1|33111.1|33253.6|33112.6|33250.4|33109.4|5
1625727090000|2021-07-08 06:51:30|33252.7|33111.7|33253.2|33112.2|33253.2|33112.2|33252.7|33111.7|3
1625727100000|2021-07-08 06:51:40|33253.3|33112.3|33251.9|33110.9|33253.3|33112.3|33251.8|33110.8|6
1625727110000|2021-07-08 06:51:50|33252.9|33111.9|33255.1|33114.1|33255.1|33114.1|33252.9|33111.9|3
1625727120000|2021-07-08 06:52:00|33251.9|33110.9|33246.2|33105.2|33251.9|33110.9|33244.3|33103.3|20
1625727130000|2021-07-08 06:52:10|33241.4|33100.4|33223.5|33082.5|33241.5|33100.5|33219.9|33078.9|18
1625727140000|2021-07-08 06:52:20|33221.8|33080.8|33215.1|33074.1|33224|33083|33215.1|33074.1|17
1625727150000|2021-07-08 06:52:30|33213.6|33072.6|33192.7|33051.7|33213.9|33072.9|33192.7|33051.7|20
1625727160000|2021-07-08 06:52:40|33194|33053|33213.2|33072.2|33214.5|33073.5|33191.9|33050.9|16
1625727170000|2021-07-08 06:52:50|33213.5|33072.5|33214.1|33073.1|33216.9|33075.9|33212.1|33071.1|8
1625727180000|2021-07-08 06:53:00|33212|33071|33212.3|33071.3|33213.7|33072.7|33211.8|33070.8|11
1625727190000|2021-07-08 06:53:10|33212|33071|33223.6|33082.6|33223.6|33082.6|33212|33071|16
1625727200000|2021-07-08 06:53:20|33225.9|33084.9|33221.1|33080.1|33225.9|33084.9|33220.5|33079.5|9
1625727210000|2021-07-08 06:53:30|33220.5|33079.5|33219.5|33078.5|33222.5|33081.5|33215.6|33074.6|16
1625727220000|2021-07-08 06:53:40|33215.7|33074.7|33217.3|33076.3|33217.5|33076.5|33215.7|33074.7|7
1625727230000|2021-07-08 06:53:50|33218.8|33077.8|33218.6|33077.6|33222|33081|33218.6|33077.6|6
1625727240000|2021-07-08 06:54:00|33217|33076|33218.1|33077.1|33218.8|33077.8|33216.4|33075.4|11
1625727250000|2021-07-08 06:54:10|33217.9|33076.9|33219.7|33078.7|33220|33079|33215.3|33074.3|12
1625727260000|2021-07-08 06:54:20|33219.9|33078.9|33222.8|33081.8|33222.9|33081.9|33218.9|33077.9|10
1625727270000|2021-07-08 06:54:30|33222.9|33081.9|33217|33076|33223|33082|33217|33076|3
1625727280000|2021-07-08 06:54:40|33221.7|33080.7|33217|33076|33221.7|33080.7|33217|33076|2
1625727300000|2021-07-08 06:55:00|33222.1|33081.1|33221.6|33080.6|33222.1|33081.1|33220.5|33079.5|4
1625727310000|2021-07-08 06:55:10|33217|33076|33217|33076|33217|33076|33217|33076|1
1625727320000|2021-07-08 06:55:20|33220.4|33079.4|33219.4|33078.4|33220.4|33079.4|33217|33076|3
1625727340000|2021-07-08 06:55:40|33219.3|33078.3|33218.8|33077.8|33219.3|33078.3|33218.8|33077.8|5
1625727350000|2021-07-08 06:55:50|33218.2|33077.2|33218.2|33077.2|33218.2|33077.2|33218.2|33077.2|1
1625727360000|2021-07-08 06:56:00|33219.2|33078.2|33192.3|33051.3|33219.2|33078.2|33188.6|33047.6|16
1625727370000|2021-07-08 06:56:10|33194.1|33053.1|33198.7|33057.7|33198.7|33057.7|33190.8|33049.8|21
1625727380000|2021-07-08 06:56:20|33198.8|33057.8|33202.7|33061.7|33202.7|33061.7|33198.8|33057.8|15
1625727390000|2021-07-08 06:56:30|33201.7|33060.7|33191.3|33050.3|33201.7|33060.7|33190.2|33049.2|10
1625727400000|2021-07-08 06:56:40|33189.3|33048.3|33189.9|33048.9|33189.9|33048.9|33186.6|33045.6|12
1625727410000|2021-07-08 06:56:50|33188|33047|33187.7|33046.7|33188|33047|33185.3|33044.3|5
1625727420000|2021-07-08 06:57:00|33188|33047|33165|33024|33188|33047|33160.2|33019.2|14
1625727430000|2021-07-08 06:57:10|33162.7|33021.7|33168.1|33027.1|33168.1|33027.1|33160.6|33019.6|13
1625727440000|2021-07-08 06:57:20|33175.1|33034.1|33190.5|33049.5|33190.5|33049.5|33175.1|33034.1|13
1625727450000|2021-07-08 06:57:30|33191|33050|33192.3|33051.3|33192.3|33051.3|33191|33050|3
1625727460000|2021-07-08 06:57:40|33191.5|33050.5|33181.7|33040.7|33192.4|33051.4|33181.5|33040.5|8
1625727470000|2021-07-08 06:57:50|33173.1|33032.1|33166.8|33025.8|33175.2|33034.2|33164.5|33023.5|12
1625727480000|2021-07-08 06:58:00|33168.1|33027.1|33164.8|33023.8|33168.1|33027.1|33164.7|33023.7|10
1625727490000|2021-07-08 06:58:10|33165.1|33024.1|33150.7|33009.7|33165.4|33024.4|33138.3|32997.3|30
1625727500000|2021-07-08 06:58:20|33153|33012|33166.5|33025.5|33167.9|33026.9|33152.9|33011.9|24
1625727510000|2021-07-08 06:58:30|33168.3|33027.3|33160.1|33019.1|33168.3|33027.3|33158.8|33017.8|13
1625727520000|2021-07-08 06:58:40|33160.5|33019.5|33160.1|33019.1|33164.3|33023.3|33159.7|33018.7|10
1625727530000|2021-07-08 06:58:50|33163.9|33022.9|33156.6|33015.6|33198.9|33057.9|33156.6|33015.6|11
1625727540000|2021-07-08 06:59:00|33179.8|33038.8|33156.6|33015.6|33179.8|33038.8|33156.6|33015.6|10
1625727550000|2021-07-08 06:59:10|33160.5|33019.5|33160.1|33019.1|33165.4|33024.4|33159.3|33018.3|12
1625727560000|2021-07-08 06:59:20|33162.1|33021.1|33171.5|33030.5|33171.5|33030.5|33160.7|33019.7|11
1625727570000|2021-07-08 06:59:30|33174.8|33033.8|33196.2|33055.2|33203.6|33062.6|33174.8|33033.8|17
1625727580000|2021-07-08 06:59:40|33195.3|33054.3|33178.9|33037.9|33199|33058|33174.6|33033.6|23
1625727590000|2021-07-08 06:59:50|33177.8|33036.8|33172.4|33031.4|33178.5|33037.5|33167.3|33026.3|26
1625727600000|2021-07-08 07:00:00|33171.8|33030.8|33181.6|33040.6|33181.6|33040.6|33168.2|33027.2|23
1625727610000|2021-07-08 07:00:10|33181.3|33040.3|33180.8|33039.8|33181.3|33040.3|33177.6|33036.6|10
1625727620000|2021-07-08 07:00:20|33178.6|33037.6|33185.9|33044.9|33186.2|33045.2|33178.6|33037.6|22
1625727630000|2021-07-08 07:00:30|33186|33045|33185.5|33044.5|33186.8|33045.8|33185.4|33044.4|14
1625727640000|2021-07-08 07:00:40|33185.8|33044.8|33186.1|33045.1|33186.4|33045.4|33185.4|33044.4|6
1625727660000|2021-07-08 07:01:00|33190.7|33049.7|33191.2|33050.2|33191.2|33050.2|33190.7|33049.7|2
1625727670000|2021-07-08 07:01:10|33191.1|33050.1|33191.1|33050.1|33191.1|33050.1|33190.4|33049.4|3
1625727680000|2021-07-08 07:01:20|33191.5|33050.5|33191.2|33050.2|33191.5|33050.5|33190.2|33049.2|7
1625727690000|2021-07-08 07:01:30|33185.3|33044.3|33189.7|33048.7|33191.3|33050.3|33185.3|33044.3|8
1625727700000|2021-07-08 07:01:40|33194.2|33053.2|33196.4|33055.4|33196.4|33055.4|33194.2|33053.2|2
1625727710000|2021-07-08 07:01:50|33197.3|33056.3|33195.7|33054.7|33201.6|33060.6|33195.7|33054.7|5
1625727720000|2021-07-08 07:02:00|33197.1|33056.1|33196.9|33055.9|33198.9|33057.9|33196.9|33055.9|4
1625727730000|2021-07-08 07:02:10|33196.3|33055.3|33182.4|33041.4|33196.3|33055.3|33182.4|33041.4|16
1625727740000|2021-07-08 07:02:20|33184|33043|33194.4|33053.4|33196.1|33055.1|33181.9|33040.9|14
1625727750000|2021-07-08 07:02:30|33195.2|33054.2|33196|33055|33196|33055|33194.4|33053.4|6
1625727760000|2021-07-08 07:02:40|33197.2|33056.2|33197.2|33056.2|33197.2|33056.2|33197.2|33056.2|1
1625727770000|2021-07-08 07:02:50|33200.6|33059.6|33230.4|33089.4|33230.4|33089.4|33200.6|33059.6|12
1625727780000|2021-07-08 07:03:00|33230.5|33089.5|33200.3|33059.3|33230.5|33089.5|33200.3|33059.3|21
1625727790000|2021-07-08 07:03:10|33204|33063|33205.5|33064.5|33206|33065|33203.9|33062.9|6
1625727800000|2021-07-08 07:03:20|33204.5|33063.5|33216.1|33075.1|33217.2|33076.2|33204.5|33063.5|11
1625727810000|2021-07-08 07:03:30|33217|33076|33217.1|33076.1|33217.1|33076.1|33213.2|33072.2|7
1625727820000|2021-07-08 07:03:40|33217.5|33076.5|33217.1|33076.1|33217.5|33076.5|33211.8|33070.8|17
1625727830000|2021-07-08 07:03:50|33217.7|33076.7|33219.1|33078.1|33219.8|33078.8|33216.3|33075.3|9
1625727840000|2021-07-08 07:04:00|33219.4|33078.4|33221.7|33080.7|33221.8|33080.8|33219.1|33078.1|10
1625727850000|2021-07-08 07:04:10|33230.1|33089.1|33230.1|33089.1|33230.1|33089.1|33230.1|33089.1|1
1625727860000|2021-07-08 07:04:20|33228.8|33087.8|33226.2|33085.2|33233.4|33092.4|33226.2|33085.2|4
1625727870000|2021-07-08 07:04:30|33232.9|33091.9|33233.2|33092.2|33233.2|33092.2|33232.9|33091.9|2
1625727880000|2021-07-08 07:04:40|33233.9|33092.9|33237.4|33096.4|33237.7|33096.7|33233.9|33092.9|8
1625727890000|2021-07-08 07:04:50|33238|33097|33238.7|33097.7|33239.1|33098.1|33237.3|33096.3|5
1625727900000|2021-07-08 07:05:00|33240.1|33099.1|33230.6|33089.6|33240.1|33099.1|33230.6|33089.6|7
1625727910000|2021-07-08 07:05:10|33232|33091|33224.8|33083.8|33232.4|33091.4|33222.4|33081.4|20
1625727920000|2021-07-08 07:05:20|33225.7|33084.7|33226.6|33085.6|33226.7|33085.7|33225.4|33084.4|19
1625727930000|2021-07-08 07:05:30|33226.7|33085.7|33226.7|33085.7|33226.7|33085.7|33226.7|33085.7|1
1625727940000|2021-07-08 07:05:40|33224.8|33083.8|33224.8|33083.8|33224.8|33083.8|33224.8|33083.8|1
1625727950000|2021-07-08 07:05:50|33224.7|33083.7|33224.8|33083.8|33224.8|33083.8|33224.7|33083.7|2
1625727960000|2021-07-08 07:06:00|33223.5|33082.5|33203.6|33062.6|33223.5|33082.5|33203.2|33062.2|20
1625727970000|2021-07-08 07:06:10|33203.9|33062.9|33193.3|33052.3|33203.9|33062.9|33192.1|33051.1|15
1625727980000|2021-07-08 07:06:20|33194.3|33053.3|33199.2|33058.2|33199.2|33058.2|33193|33052|7
1625727990000|2021-07-08 07:06:30|33198.3|33057.3|33199.2|33058.2|33199.2|33058.2|33198.3|33057.3|2
1625728010000|2021-07-08 07:06:50|33202.7|33061.7|33195.9|33054.9|33203.1|33062.1|33195.9|33054.9|6
1625728020000|2021-07-08 07:07:00|33195.5|33054.5|33202.8|33061.8|33202.8|33061.8|33195.5|33054.5|5
1625728030000|2021-07-08 07:07:10|33209|33068|33226.7|33085.7|33226.7|33085.7|33209|33068|11
1625728040000|2021-07-08 07:07:20|33223.9|33082.9|33227.5|33086.5|33227.5|33086.5|33223.9|33082.9|10
1625728050000|2021-07-08 07:07:30|33227.9|33086.9|33229.3|33088.3|33229.3|33088.3|33227.5|33086.5|4
1625728060000|2021-07-08 07:07:40|33234.4|33093.4|33232.7|33091.7|33235.4|33094.4|33232.7|33091.7|4
1625728070000|2021-07-08 07:07:50|33233.8|33092.8|33233.8|33092.8|33233.8|33092.8|33233.8|33092.8|1
1625728080000|2021-07-08 07:08:00|33232.7|33091.7|33232.7|33091.7|33235.1|33094.1|33232.7|33091.7|6
1625728090000|2021-07-08 07:08:10|33234.8|33093.8|33234.4|33093.4|33234.8|33093.8|33233|33092|15
1625728100000|2021-07-08 07:08:20|33232.7|33091.7|33232.7|33091.7|33232.7|33091.7|33232.7|33091.7|1
1625728110000|2021-07-08 07:08:30|33234.5|33093.5|33232.7|33091.7|33234.7|33093.7|33232.7|33091.7|6
1625728120000|2021-07-08 07:08:40|33234.7|33093.7|33234.7|33093.7|33234.7|33093.7|33234.7|33093.7|1
1625728130000|2021-07-08 07:08:50|33237.7|33096.7|33240.7|33099.7|33242.1|33101.1|33237.7|33096.7|7
1625728140000|2021-07-08 07:09:00|33240.6|33099.6|33238.1|33097.1|33240.6|33099.6|33237.8|33096.8|9
1625728150000|2021-07-08 07:09:10|33238|33097|33235.9|33094.9|33238|33097|33232.6|33091.6|8
1625728160000|2021-07-08 07:09:20|33236.6|33095.6|33236.9|33095.9|33236.9|33095.9|33235.6|33094.6|9
1625728170000|2021-07-08 07:09:30|33236.6|33095.6|33238|33097|33238.4|33097.4|33236.2|33095.2|7
1625728180000|2021-07-08 07:09:40|33238.1|33097.1|33239.1|33098.1|33240.5|33099.5|33238.1|33097.1|7
1625728190000|2021-07-08 07:09:50|33239.4|33098.4|33244.7|33103.7|33244.7|33103.7|33239.4|33098.4|3
1625728200000|2021-07-08 07:10:00|33244.4|33103.4|33239.4|33098.4|33244.7|33103.7|33239.4|33098.4|4
1625728210000|2021-07-08 07:10:10|33237.4|33096.4|33236.9|33095.9|33237.4|33096.4|33236.6|33095.6|3
1625728220000|2021-07-08 07:10:20|33236.1|33095.1|33238.1|33097.1|33238.1|33097.1|33235.8|33094.8|7
1625728230000|2021-07-08 07:10:30|33236.9|33095.9|33237.6|33096.6|33237.6|33096.6|33236.9|33095.9|2
1625728240000|2021-07-08 07:10:40|33238.5|33097.5|33238.5|33097.5|33238.5|33097.5|33238.5|33097.5|1
1625728250000|2021-07-08 07:10:50|33238|33097|33235.9|33094.9|33238|33097|33235.9|33094.9|11
1625728260000|2021-07-08 07:11:00|33237.7|33096.7|33236.6|33095.6|33237.7|33096.7|33233.6|33092.6|15
1625728270000|2021-07-08 07:11:10|33233.6|33092.6|33237.2|33096.2|33237.5|33096.5|33233.6|33092.6|13
1625728280000|2021-07-08 07:11:20|33236.9|33095.9|33235.3|33094.3|33236.9|33095.9|33233.6|33092.6|13
1625728290000|2021-07-08 07:11:30|33235.2|33094.2|33233.7|33092.7|33245.5|33104.5|33233.6|33092.6|13
1625728300000|2021-07-08 07:11:40|33242.1|33101.1|33237.8|33096.8|33242.6|33101.6|33237.8|33096.8|5
1625728310000|2021-07-08 07:11:50|33238.2|33097.2|33253.5|33112.5|33253.5|33112.5|33238.2|33097.2|7
1625728320000|2021-07-08 07:12:00|33254.4|33113.4|33253.5|33112.5|33254.7|33113.7|33253.5|33112.5|3
1625728330000|2021-07-08 07:12:10|33250.7|33109.7|33250.7|33109.7|33250.7|33109.7|33250.7|33109.7|1
1625728340000|2021-07-08 07:12:20|33254.3|33113.3|33250.7|33109.7|33254.6|33113.6|33250.7|33109.7|6
1625728350000|2021-07-08 07:12:30|33254.6|33113.6|33255.8|33114.8|33260.1|33119.1|33254.6|33113.6|15
1625728360000|2021-07-08 07:12:40|33259.3|33118.3|33259.9|33118.9|33264.7|33123.7|33255.8|33114.8|8
1625728370000|2021-07-08 07:12:50|33284.4|33143.4|33287.5|33146.5|33287.5|33146.5|33284.4|33143.4|2
1625728380000|2021-07-08 07:13:00|33289.6|33148.6|33287.5|33146.5|33289.6|33148.6|33287.5|33146.5|2
1625728390000|2021-07-08 07:13:10|33290.6|33149.6|33289.7|33148.7|33291|33150|33288.7|33147.7|8
1625728400000|2021-07-08 07:13:20|33287.3|33146.3|33279.5|33138.5|33287.7|33146.7|33277.7|33136.7|17
1625728410000|2021-07-08 07:13:30|33279.2|33138.2|33287.4|33146.4|33299.8|33158.8|33272.6|33131.6|18
1625728420000|2021-07-08 07:13:40|33298|33157|33303.8|33162.8|33305.4|33164.4|33296|33155|9
1625728430000|2021-07-08 07:13:50|33299.5|33158.5|33292.8|33151.8|33300|33159|33292.8|33151.8|8
1625728440000|2021-07-08 07:14:00|33299.6|33158.6|33293.3|33152.3|33299.6|33158.6|33292.9|33151.9|16
1625728450000|2021-07-08 07:14:10|33290.8|33149.8|33290.8|33149.8|33290.8|33149.8|33290.2|33149.2|7
1625728460000|2021-07-08 07:14:20|33290.1|33149.1|33290.1|33149.1|33290.1|33149.1|33290.1|33149.1|1
1625728470000|2021-07-08 07:14:30|33291.2|33150.2|33290.1|33149.1|33291.2|33150.2|33290.1|33149.1|2
1625728480000|2021-07-08 07:14:40|33290.4|33149.4|33290.1|33149.1|33290.4|33149.4|33290.1|33149.1|2
1625728490000|2021-07-08 07:14:50|33288|33147|33287.4|33146.4|33288|33147|33287.4|33146.4|2
1625728510000|2021-07-08 07:15:10|33289.8|33148.8|33270.8|33129.8|33289.9|33148.9|33270.8|33129.8|16
1625728520000|2021-07-08 07:15:20|33269|33128|33258.9|33117.9|33269|33128|33257.1|33116.1|15
1625728530000|2021-07-08 07:15:30|33260.7|33119.7|33258.5|33117.5|33263.7|33122.7|33257.7|33116.7|10
1625728540000|2021-07-08 07:15:40|33259.5|33118.5|33312.8|33171.8|33332.1|33191.1|33259.5|33118.5|28
1625728550000|2021-07-08 07:15:50|33313.6|33172.6|33298.3|33157.3|33313.9|33172.9|33296|33155|29
1625728560000|2021-07-08 07:16:00|33299.9|33158.9|33297.2|33156.2|33302.5|33161.5|33296.8|33155.8|19
1625728570000|2021-07-08 07:16:10|33296.7|33155.7|33271.8|33130.8|33296.7|33155.7|33270.5|33129.5|10
1625728580000|2021-07-08 07:16:20|33271.9|33130.9|33271.9|33130.9|33272.6|33131.6|33271|33130|14
1625728590000|2021-07-08 07:16:30|33272|33131|33272.1|33131.1|33272.5|33131.5|33271.2|33130.2|14
1625728600000|2021-07-08 07:16:40|33272.3|33131.3|33271.9|33130.9|33272.7|33131.7|33271.7|33130.7|19
1625728610000|2021-07-08 07:16:50|33271.4|33130.4|33271.4|33130.4|33271.4|33130.4|33271.4|33130.4|1
1625728620000|2021-07-08 07:17:00|33271.1|33130.1|33275.8|33134.8|33275.8|33134.8|33261.7|33120.7|14
1625728630000|2021-07-08 07:17:10|33277.2|33136.2|33274.6|33133.6|33277.2|33136.2|33274.6|33133.6|13
1625728640000|2021-07-08 07:17:20|33274|33133|33272.8|33131.8|33276|33135|33272.8|33131.8|14
1625728650000|2021-07-08 07:17:30|33273.1|33132.1|33262.1|33121.1|33276|33135|33261.7|33120.7|19
1625728660000|2021-07-08 07:17:40|33263.1|33122.1|33266.9|33125.9|33268.4|33127.4|33263.1|33122.1|13
1625728670000|2021-07-08 07:17:50|33268.4|33127.4|33267.7|33126.7|33269.9|33128.9|33267.6|33126.6|13
1625728680000|2021-07-08 07:18:00|33265.1|33124.1|33250.3|33109.3|33265.1|33124.1|33249.5|33108.5|13
1625728690000|2021-07-08 07:18:10|33250.2|33109.2|33247.4|33106.4|33250.2|33109.2|33247.4|33106.4|9
1625728700000|2021-07-08 07:18:20|33247|33106|33248.7|33107.7|33248.9|33107.9|33247|33106|10
1625728710000|2021-07-08 07:18:30|33249|33108|33248.3|33107.3|33250|33109|33248.3|33107.3|7
1625728720000|2021-07-08 07:18:40|33247.9|33106.9|33237.4|33096.4|33247.9|33106.9|33236.8|33095.8|14
1625728730000|2021-07-08 07:18:50|33238|33097|33234.7|33093.7|33238.3|33097.3|33234.7|33093.7|10
1625728740000|2021-07-08 07:19:00|33234.5|33093.5|33233.7|33092.7|33234.5|33093.5|33232.9|33091.9|10
1625728750000|2021-07-08 07:19:10|33235.1|33094.1|33242.5|33101.5|33242.5|33101.5|33234|33093|15
1625728760000|2021-07-08 07:19:20|33242.8|33101.8|33240.9|33099.9|33242.8|33101.8|33240.9|33099.9|8
1625728770000|2021-07-08 07:19:30|33240.7|33099.7|33236.2|33095.2|33241.1|33100.1|33233.7|33092.7|9
1625728780000|2021-07-08 07:19:40|33236.5|33095.5|33234.4|33093.4|33236.8|33095.8|33234.4|33093.4|4
1625728790000|2021-07-08 07:19:50|33236.2|33095.2|33234.5|33093.5|33236.2|33095.2|33234.5|33093.5|4
1625728800000|2021-07-08 07:20:00|33232.6|33091.6|33218.4|33077.4|33232.6|33091.6|33214.7|33073.7|23
1625728810000|2021-07-08 07:20:10|33216|33075|33215.5|33074.5|33216|33075|33213.9|33072.9|25
1625728820000|2021-07-08 07:20:20|33215.6|33074.6|33215.6|33074.6|33215.6|33074.6|33215|33074|6
1625728830000|2021-07-08 07:20:30|33216.5|33075.5|33215.5|33074.5|33216.5|33075.5|33215.5|33074.5|4
1625728840000|2021-07-08 07:20:40|33215.6|33074.6|33220.7|33079.7|33220.7|33079.7|33215.6|33074.6|5
1625728850000|2021-07-08 07:20:50|33221.7|33080.7|33221.7|33080.7|33221.7|33080.7|33221.7|33080.7|1
1625728860000|2021-07-08 07:21:00|33218.5|33077.5|33202.7|33061.7|33221.4|33080.4|33202.7|33061.7|25
1625728870000|2021-07-08 07:21:10|33202.3|33061.3|33202.9|33061.9|33210.3|33069.3|33202.3|33061.3|25
1625728880000|2021-07-08 07:21:20|33204.2|33063.2|33206.3|33065.3|33207.1|33066.1|33202.9|33061.9|34
1625728890000|2021-07-08 07:21:30|33207.1|33066.1|33205.2|33064.2|33207.6|33066.6|33204.2|33063.2|23
1625728900000|2021-07-08 07:21:40|33205.3|33064.3|33200.5|33059.5|33205.3|33064.3|33199.5|33058.5|20
1625728910000|2021-07-08 07:21:50|33199.8|33058.8|33200.2|33059.2|33202.8|33061.8|33199.8|33058.8|11
1625728920000|2021-07-08 07:22:00|33200.6|33059.6|33197.6|33056.6|33200.9|33059.9|33197.6|33056.6|17
1625728930000|2021-07-08 07:22:10|33197.7|33056.7|33193.5|33052.5|33197.7|33056.7|33191.5|33050.5|18
1625728940000|2021-07-08 07:22:20|33193.1|33052.1|33187|33046|33193.1|33052.1|33185.8|33044.8|19
1625728950000|2021-07-08 07:22:30|33186.9|33045.9|33194.9|33053.9|33194.9|33053.9|33185.5|33044.5|16
1625728960000|2021-07-08 07:22:40|33197.1|33056.1|33195.6|33054.6|33197.8|33056.8|33195.6|33054.6|18
1625728970000|2021-07-08 07:22:50|33199.3|33058.3|33206|33065|33209.1|33068.1|33199.3|33058.3|10
1625728980000|2021-07-08 07:23:00|33204.3|33063.3|33205|33064|33206.6|33065.6|33204.3|33063.3|11
1625728990000|2021-07-08 07:23:10|33191.8|33050.8|33188.8|33047.8|33191.8|33050.8|33187.7|33046.7|21
1625729000000|2021-07-08 07:23:20|33188.2|33047.2|33185.9|33044.9|33189|33048|33185.9|33044.9|20
1625729010000|2021-07-08 07:23:30|33187.4|33046.4|33185.4|33044.4|33187.6|33046.6|33185.4|33044.4|19
1625729020000|2021-07-08 07:23:40|33185.5|33044.5|33181.7|33040.7|33185.5|33044.5|33178.8|33037.8|13
1625729030000|2021-07-08 07:23:50|33182.5|33041.5|33170.5|33029.5|33185.6|33044.6|33170.5|33029.5|24
1625729040000|2021-07-08 07:24:00|33168.9|33027.9|33166.8|33025.8|33168.9|33027.9|33164.8|33023.8|7
1625729050000|2021-07-08 07:24:10|33164.9|33023.9|33169.3|33028.3|33172.5|33031.5|33164.9|33023.9|6
1625729060000|2021-07-08 07:24:20|33167.5|33026.5|33172.2|33031.2|33172.2|33031.2|33167.5|33026.5|11
1625729070000|2021-07-08 07:24:30|33171.1|33030.1|33148.2|33007.2|33171.3|33030.3|33148.1|33007.1|19
1625729080000|2021-07-08 07:24:40|33148.3|33007.3|33152.9|33011.9|33152.9|33011.9|33143.1|33002.1|16
1625729090000|2021-07-08 07:24:50|33154.6|33013.6|33153.4|33012.4|33155.7|33014.7|33153.4|33012.4|8
1625729100000|2021-07-08 07:25:00|33151.9|33010.9|33163.1|33022.1|33165.8|33024.8|33151.9|33010.9|12
1625729110000|2021-07-08 07:25:10|33167.6|33026.6|33170.4|33029.4|33170.4|33029.4|33167.2|33026.2|5
1625729120000|2021-07-08 07:25:20|33169.3|33028.3|33169.3|33028.3|33169.3|33028.3|33169.3|33028.3|1
1625729130000|2021-07-08 07:25:30|33168.8|33027.8|33167.2|33026.2|33169.3|33028.3|33167.2|33026.2|4
1625729140000|2021-07-08 07:25:40|33168|33027|33168.2|33027.2|33168.8|33027.8|33166.9|33025.9|6
1625729150000|2021-07-08 07:25:50|33167.8|33026.8|33167.8|33026.8|33167.8|33026.8|33167.8|33026.8|1
1625729160000|2021-07-08 07:26:00|33166.6|33025.6|33158.4|33017.4|33166.6|33025.6|33158|33017|9
1625729170000|2021-07-08 07:26:10|33158.1|33017.1|33158|33017|33158.1|33017.1|33157.8|33016.8|3
1625729180000|2021-07-08 07:26:20|33160.1|33019.1|33171.5|33030.5|33172|33031|33160.1|33019.1|8
1625729190000|2021-07-08 07:26:30|33170.1|33029.1|33177.7|33036.7|33177.7|33036.7|33170.1|33029.1|5
1625729200000|2021-07-08 07:26:40|33180.1|33039.1|33182.1|33041.1|33182.1|33041.1|33180.1|33039.1|3
1625729210000|2021-07-08 07:26:50|33180.8|33039.8|33181.1|33040.1|33181.2|33040.2|33180.8|33039.8|3
1625729220000|2021-07-08 07:27:00|33181.2|33040.2|33181.2|33040.2|33181.2|33040.2|33181.2|33040.2|1
1625729230000|2021-07-08 07:27:10|33181.1|33040.1|33172.2|33031.2|33181.5|33040.5|33169.6|33028.6|14
1625729240000|2021-07-08 07:27:20|33171.9|33030.9|33171.3|33030.3|33172|33031|33169.8|33028.8|16
1625729250000|2021-07-08 07:27:30|33170.8|33029.8|33170|33029|33170.8|33029.8|33170|33029|3
1625729260000|2021-07-08 07:27:40|33168.4|33027.4|33156.9|33015.9|33168.4|33027.4|33155.3|33014.3|14
1625729270000|2021-07-08 07:27:50|33156.5|33015.5|33157.4|33016.4|33157.4|33016.4|33155.3|33014.3|6
1625729280000|2021-07-08 07:28:00|33157.9|33016.9|33158|33017|33159|33018|33156.8|33015.8|7
1625729290000|2021-07-08 07:28:10|33158.4|33017.4|33163.5|33022.5|33163.5|33022.5|33158|33017|4
1625729300000|2021-07-08 07:28:20|33168.4|33027.4|33172.1|33031.1|33173.6|33032.6|33168.3|33027.3|5
1625729310000|2021-07-08 07:28:30|33179.4|33038.4|33179.4|33038.4|33179.4|33038.4|33179.4|33038.4|1
1625729320000|2021-07-08 07:28:40|33180.5|33039.5|33180.5|33039.5|33180.5|33039.5|33180.5|33039.5|1
1625729340000|2021-07-08 07:29:00|33180.7|33039.7|33138.6|32997.6|33180.7|33039.7|33136.8|32995.8|23
1625729350000|2021-07-08 07:29:10|33137.1|32996.1|33136.2|32995.2|33137.1|32996.1|33136|32995|6
1625729360000|2021-07-08 07:29:20|33136.3|32995.3|33116.5|32975.5|33136.3|32995.3|33116.2|32975.2|8
1625729370000|2021-07-08 07:29:30|33118.1|32977.1|33106.4|32965.4|33118.1|32977.1|33099.3|32958.3|25
1625729380000|2021-07-08 07:29:40|33106.7|32965.7|33109.4|32968.4|33110.5|32969.5|33106.7|32965.7|7
1625729390000|2021-07-08 07:29:50|33109.8|32968.8|33111|32970|33111|32970|33109.5|32968.5|8
1625729400000|2021-07-08 07:30:00|33110.8|32969.8|33056.5|32915.5|33110.8|32969.8|33040.2|32899.2|25
1625729410000|2021-07-08 07:30:10|33057.2|32916.2|33046.5|32905.5|33067.9|32926.9|33046.5|32905.5|32
1625729420000|2021-07-08 07:30:20|33041.4|32900.4|33055.7|32914.7|33058.1|32917.1|33027.4|32886.4|27
1625729430000|2021-07-08 07:30:30|33058.2|32917.2|33045.3|32904.3|33065.8|32924.8|33039.9|32898.9|34
1625729440000|2021-07-08 07:30:40|33048.6|32907.6|32989.5|32848.5|33049.2|32908.2|32989.5|32848.5|32
1625729450000|2021-07-08 07:30:50|32988.5|32847.5|33004|32863|33018.5|32877.5|32988.5|32847.5|36
1625729460000|2021-07-08 07:31:00|33001.8|32860.8|33024.8|32883.8|33025.2|32884.2|33001.5|32860.5|24
1625729470000|2021-07-08 07:31:10|33023.3|32882.3|33010.7|32869.7|33023.3|32882.3|33007.4|32866.4|18
1625729480000|2021-07-08 07:31:20|33010.9|32869.9|33003.1|32862.1|33013|32872|32998.8|32857.8|24
1625729490000|2021-07-08 07:31:30|33002.3|32861.3|33019.6|32878.6|33023.5|32882.5|33002.3|32861.3|25
1625729500000|2021-07-08 07:31:40|33017.2|32876.2|32988|32847|33024.4|32883.4|32987.1|32846.1|24
1625729510000|2021-07-08 07:31:50|32989.4|32848.4|32993.1|32852.1|33005.1|32864.1|32988.3|32847.3|24
1625729520000|2021-07-08 07:32:00|32993.8|32852.8|32974.4|32833.4|33006.4|32865.4|32974.4|32833.4|28
1625729530000|2021-07-08 07:32:10|32974.3|32833.3|32966.8|32825.8|32978.5|32837.5|32963.2|32822.2|30
1625729540000|2021-07-08 07:32:20|32967.8|32826.8|32942.6|32801.6|32976.4|32835.4|32942.6|32801.6|24
1625729550000|2021-07-08 07:32:30|32944.6|32803.6|32947|32806|32956.6|32815.6|32943|32802|34
1625729560000|2021-07-08 07:32:40|32946.8|32805.8|32941.7|32800.7|32947|32806|32933.8|32792.8|26
1625729570000|2021-07-08 07:32:50|32940.4|32799.4|32965.6|32824.6|32965.6|32824.6|32940.2|32799.2|15
1625729580000|2021-07-08 07:33:00|32967.8|32826.8|32975.7|32834.7|32979.1|32838.1|32967.8|32826.8|14
1625729590000|2021-07-08 07:33:10|32973.2|32832.2|32978.5|32837.5|32989.8|32848.8|32973.2|32832.2|22
1625729600000|2021-07-08 07:33:20|32979.2|32838.2|32980|32839|32980.6|32839.6|32978|32837|17
1625729610000|2021-07-08 07:33:30|32985.6|32844.6|32995.3|32854.3|32995.4|32854.4|32985.2|32844.2|21
1625729620000|2021-07-08 07:33:40|32995.8|32854.8|33003.8|32862.8|33004.4|32863.4|32995.8|32854.8|13
1625729630000|2021-07-08 07:33:50|32996.8|32855.8|32989.7|32848.7|32996.8|32855.8|32988.5|32847.5|12
1625729640000|2021-07-08 07:34:00|32986.6|32845.6|32956.9|32815.9|32986.6|32845.6|32953.9|32812.9|22
1625729650000|2021-07-08 07:34:10|32957.6|32816.6|32976.4|32835.4|32976.4|32835.4|32955.2|32814.2|15
1625729660000|2021-07-08 07:34:20|32975.7|32834.7|32966.2|32825.2|32978|32837|32966.2|32825.2|17
1625729670000|2021-07-08 07:34:30|32966.5|32825.5|32980|32839|32980|32839|32966.5|32825.5|14
1625729680000|2021-07-08 07:34:40|32981.1|32840.1|32978.2|32837.2|32982.9|32841.9|32977.5|32836.5|13
1625729690000|2021-07-08 07:34:50|32981.7|32840.7|32999.3|32858.3|32999.3|32858.3|32981.7|32840.7|21
1625729700000|2021-07-08 07:35:00|32998.5|32857.5|32985.3|32844.3|33000.5|32859.5|32983.6|32842.6|16
1625729710000|2021-07-08 07:35:10|32986.5|32845.5|32982.9|32841.9|32986.7|32845.7|32982.9|32841.9|9
1625729720000|2021-07-08 07:35:20|32984.7|32843.7|32956.9|32815.9|32985.4|32844.4|32956.9|32815.9|21
1625729730000|2021-07-08 07:35:30|32956.2|32815.2|32957.8|32816.8|32971|32830|32956.2|32815.2|30
1625729740000|2021-07-08 07:35:40|32955.7|32814.7|32952.5|32811.5|32955.7|32814.7|32949.9|32808.9|13
1625729750000|2021-07-08 07:35:50|32948.6|32807.6|32955.7|32814.7|32957.2|32816.2|32948.6|32807.6|11
1625729760000|2021-07-08 07:36:00|32952.7|32811.7|32954|32813|32954.6|32813.6|32952.7|32811.7|5
1625729770000|2021-07-08 07:36:10|32954.5|32813.5|32952.8|32811.8|32961.1|32820.1|32952.8|32811.8|7
1625729780000|2021-07-08 07:36:20|32956|32815|32956.3|32815.3|32961.5|32820.5|32952.8|32811.8|12
1625729790000|2021-07-08 07:36:30|32952.8|32811.8|32952.8|32811.8|32952.8|32811.8|32952.8|32811.8|1
1625729800000|2021-07-08 07:36:40|32954.9|32813.9|32953|32812|32954.9|32813.9|32953|32812|5
1625729810000|2021-07-08 07:36:50|32952.2|32811.2|32926.8|32785.8|32952.2|32811.2|32925.2|32784.2|27
1625729820000|2021-07-08 07:37:00|32926.6|32785.6|32920.2|32779.2|32926.6|32785.6|32890.7|32749.7|34
1625729830000|2021-07-08 07:37:10|32921.2|32780.2|32925.9|32784.9|32947.3|32806.3|32913.6|32772.6|22
1625729840000|2021-07-08 07:37:20|32947.3|32806.3|32970.6|32829.6|32971.9|32830.9|32913.6|32772.6|18
1625729850000|2021-07-08 07:37:30|32974|32833|32991.6|32850.6|32998.1|32857.1|32965.5|32824.5|29
1625729860000|2021-07-08 07:37:40|32992.2|32851.2|32983.9|32842.9|32992.2|32851.2|32983.9|32842.9|12
1625729870000|2021-07-08 07:37:50|32987.6|32846.6|32975.6|32834.6|32987.6|32846.6|32975.3|32834.3|12
1625729880000|2021-07-08 07:38:00|32975.7|32834.7|32974.4|32833.4|32976|32835|32974.3|32833.3|12
1625729890000|2021-07-08 07:38:10|32982.5|32841.5|32991|32850|32995.3|32854.3|32982.5|32841.5|12
1625729900000|2021-07-08 07:38:20|32992.6|32851.6|32980.9|32839.9|32993.2|32852.2|32980.9|32839.9|18
1625729910000|2021-07-08 07:38:30|32980.6|32839.6|32957.5|32816.5|32980.6|32839.6|32957.5|32816.5|26
1625729920000|2021-07-08 07:38:40|32955|32814|32942.3|32801.3|32956.3|32815.3|32940.6|32799.6|27
1625729930000|2021-07-08 07:38:50|32943.7|32802.7|32931.5|32790.5|32951.8|32810.8|32931.5|32790.5|32
1625729940000|2021-07-08 07:39:00|32931.3|32790.3|32964.5|32823.5|32968.2|32827.2|32927.7|32786.7|35
1625729950000|2021-07-08 07:39:10|32964.3|32823.3|32959.9|32818.9|32965.4|32824.4|32951.4|32810.4|29
1625729960000|2021-07-08 07:39:20|32959.6|32818.6|32970.9|32829.9|32972|32831|32957.2|32816.2|30
1625729970000|2021-07-08 07:39:30|32971.6|32830.6|32938|32797|32974.1|32833.1|32920.9|32779.9|26
1625729980000|2021-07-08 07:39:40|32938.3|32797.3|32938.1|32797.1|32941.7|32800.7|32934.8|32793.8|32
1625729990000|2021-07-08 07:39:50|32939|32798|32939.5|32798.5|32940.4|32799.4|32936.3|32795.3|18
1625730000000|2021-07-08 07:40:00|32940|32799|32936|32795|32940|32799|32936|32795|14
1625730010000|2021-07-08 07:40:10|32938.1|32797.1|32933.8|32792.8|32942.9|32801.9|32929.1|32788.1|12
1625730020000|2021-07-08 07:40:20|32931.7|32790.7|32929.2|32788.2|32933.8|32792.8|32927.1|32786.1|7
1625730030000|2021-07-08 07:40:30|32930.5|32789.5|32858.7|32717.7|32930.5|32789.5|32839.4|32698.4|20
1625730040000|2021-07-08 07:40:40|32853.3|32712.3|32684.9|32543.9|32853.3|32712.3|32669.1|32528.1|40
1625730050000|2021-07-08 07:40:50|32685.5|32544.5|32718.4|32577.4|32754.1|32613.1|32685.5|32544.5|39
1625730060000|2021-07-08 07:41:00|32718.6|32577.6|32724.5|32583.5|32750.1|32609.1|32718.6|32577.6|38
1625730070000|2021-07-08 07:41:10|32731.5|32590.5|32648.3|32507.3|32735.7|32594.7|32648.3|32507.3|39
1625730080000|2021-07-08 07:41:20|32647.5|32506.5|32646|32505|32647.5|32506.5|32581.6|32440.6|38
1625730090000|2021-07-08 07:41:30|32648.5|32507.5|32611.4|32470.4|32654.6|32513.6|32604.3|32463.3|35
1625730100000|2021-07-08 07:41:40|32611.1|32470.1|32602.4|32461.4|32616.8|32475.8|32600.8|32459.8|38
1625730110000|2021-07-08 07:41:50|32609.6|32468.6|32576.6|32435.6|32625.9|32484.9|32576.6|32435.6|33
1625730120000|2021-07-08 07:42:00|32577.3|32436.3|32485.2|32344.2|32577.3|32436.3|32471.9|32330.9|37
1625730130000|2021-07-08 07:42:10|32478.3|32337.3|32563.2|32422.2|32567.8|32426.8|32477.5|32336.5|37
1625730140000|2021-07-08 07:42:20|32563.6|32422.6|32567.3|32426.3|32567.3|32426.3|32535.7|32394.7|33
1625730150000|2021-07-08 07:42:30|32568.9|32427.9|32571.6|32430.6|32577.9|32436.9|32556.2|32415.2|30
1625730160000|2021-07-08 07:42:40|32573.4|32432.4|32579.7|32438.7|32580.6|32439.6|32560.1|32419.1|26
1625730170000|2021-07-08 07:42:50|32580.5|32439.5|32571.7|32430.7|32581.5|32440.5|32558.7|32417.7|31
1625730180000|2021-07-08 07:43:00|32568.5|32427.5|32581|32440|32598.4|32457.4|32566|32425|18
1625730190000|2021-07-08 07:43:10|32581.7|32440.7|32610.6|32469.6|32617|32476|32581.3|32440.3|34
1625730200000|2021-07-08 07:43:20|32611.1|32470.1|32617.6|32476.6|32625.1|32484.1|32591.8|32450.8|33
1625730210000|2021-07-08 07:43:30|32618.1|32477.1|32639.9|32498.9|32649.4|32508.4|32618.1|32477.1|30
1625730220000|2021-07-08 07:43:40|32644.3|32503.3|32631.4|32490.4|32646.7|32505.7|32604.8|32463.8|24
1625730230000|2021-07-08 07:43:50|32625.3|32484.3|32617.2|32476.2|32627.6|32486.6|32607.9|32466.9|24
1625730240000|2021-07-08 07:44:00|32620.5|32479.5|32628.7|32487.7|32629.6|32488.6|32595.2|32454.2|35
1625730250000|2021-07-08 07:44:10|32624.6|32483.6|32654.2|32513.2|32672|32531|32624.6|32483.6|34
1625730260000|2021-07-08 07:44:20|32658.7|32517.7|32659.1|32518.1|32672.1|32531.1|32626.2|32485.2|29
1625730270000|2021-07-08 07:44:30|32664.6|32523.6|32666.4|32525.4|32671.9|32530.9|32635.3|32494.3|26
1625730280000|2021-07-08 07:44:40|32659.8|32518.8|32619|32478|32662.2|32521.2|32619|32478|31
1625730290000|2021-07-08 07:44:50|32616.3|32475.3|32638.8|32497.8|32644.1|32503.1|32616.3|32475.3|32
1625730300000|2021-07-08 07:45:00|32639|32498|32594.9|32453.9|32639|32498|32591|32450|30
1625730310000|2021-07-08 07:45:10|32594.8|32453.8|32580.6|32439.6|32611.4|32470.4|32580.6|32439.6|29
1625730320000|2021-07-08 07:45:20|32581.8|32440.8|32592.2|32451.2|32592.2|32451.2|32574.2|32433.2|31
1625730330000|2021-07-08 07:45:30|32595.6|32454.6|32595.2|32454.2|32603.9|32462.9|32579.7|32438.7|27
1625730340000|2021-07-08 07:45:40|32600.2|32459.2|32584.7|32443.7|32605|32464|32580.1|32439.1|22
1625730350000|2021-07-08 07:45:50|32585.9|32444.9|32564|32423|32587.3|32446.3|32555.5|32414.5|24
1625730360000|2021-07-08 07:46:00|32567.3|32426.3|32581.4|32440.4|32581.8|32440.8|32563.1|32422.1|24
1625730370000|2021-07-08 07:46:10|32581.8|32440.8|32566|32425|32581.8|32440.8|32566|32425|21
1625730380000|2021-07-08 07:46:20|32557.1|32416.1|32578.1|32437.1|32578.1|32437.1|32557.1|32416.1|18
1625730390000|2021-07-08 07:46:30|32580.5|32439.5|32578.5|32437.5|32593.1|32452.1|32574.3|32433.3|25
1625730400000|2021-07-08 07:46:40|32573.9|32432.9|32570.6|32429.6|32578.7|32437.7|32549.2|32408.2|27
1625730410000|2021-07-08 07:46:50|32569.9|32428.9|32556.6|32415.6|32589.5|32448.5|32556.6|32415.6|31
1625730420000|2021-07-08 07:47:00|32557.3|32416.3|32552.2|32411.2|32564.4|32423.4|32549.7|32408.7|27
1625730430000|2021-07-08 07:47:10|32552.5|32411.5|32567.8|32426.8|32567.8|32426.8|32550.5|32409.5|11
1625730440000|2021-07-08 07:47:20|32561.7|32420.7|32574.3|32433.3|32574.3|32433.3|32561.7|32420.7|15
1625730450000|2021-07-08 07:47:30|32576.5|32435.5|32567.3|32426.3|32586.9|32445.9|32560.8|32419.8|21
1625730460000|2021-07-08 07:47:40|32565.6|32424.6|32573|32432|32579.7|32438.7|32555.5|32414.5|24
1625730470000|2021-07-08 07:47:50|32573.3|32432.3|32576.4|32435.4|32580.5|32439.5|32572.4|32431.4|11
1625730480000|2021-07-08 07:48:00|32578.1|32437.1|32564.9|32423.9|32578.1|32437.1|32560.5|32419.5|18
1625730490000|2021-07-08 07:48:10|32565.9|32424.9|32570.1|32429.1|32572.6|32431.6|32562.4|32421.4|6
1625730500000|2021-07-08 07:48:20|32569|32428|32567.8|32426.8|32572.5|32431.5|32567.7|32426.7|10
1625730510000|2021-07-08 07:48:30|32572.5|32431.5|32586.9|32445.9|32588.3|32447.3|32567.7|32426.7|15
1625730520000|2021-07-08 07:48:40|32580.5|32439.5|32600.1|32459.1|32601.4|32460.4|32580.5|32439.5|23
1625730530000|2021-07-08 07:48:50|32600.5|32459.5|32597.2|32456.2|32600.5|32459.5|32590.9|32449.9|23
1625730540000|2021-07-08 07:49:00|32598.8|32457.8|32593.7|32452.7|32599|32458|32584.9|32443.9|18
1625730550000|2021-07-08 07:49:10|32589.3|32448.3|32589.3|32448.3|32591.8|32450.8|32584.2|32443.2|21
1625730560000|2021-07-08 07:49:20|32590.2|32449.2|32587.8|32446.8|32592.8|32451.8|32583.2|32442.2|27
1625730570000|2021-07-08 07:49:30|32588.7|32447.7|32590|32449|32591.4|32450.4|32586.8|32445.8|24
1625730580000|2021-07-08 07:49:40|32589.9|32448.9|32590.8|32449.8|32591.1|32450.1|32588.4|32447.4|15
1625730590000|2021-07-08 07:49:50|32590.9|32449.9|32601.5|32460.5|32601.5|32460.5|32585.7|32444.7|17
1625730600000|2021-07-08 07:50:00|32601.4|32460.4|32587.2|32446.2|32601.4|32460.4|32573.4|32432.4|27
1625730610000|2021-07-08 07:50:10|32582.9|32441.9|32582.5|32441.5|32584.5|32443.5|32539.3|32398.3|32
1625730620000|2021-07-08 07:50:20|32582.8|32441.8|32587.5|32446.5|32608.4|32467.4|32573.5|32432.5|30
1625730630000|2021-07-08 07:50:30|32585.7|32444.7|32590.5|32449.5|32591.9|32450.9|32585.7|32444.7|13
1625730640000|2021-07-08 07:50:40|32583.5|32442.5|32581.7|32440.7|32586.6|32445.6|32573.4|32432.4|29
1625730650000|2021-07-08 07:50:50|32579.9|32438.9|32581.1|32440.1|32582.7|32441.7|32579.1|32438.1|25
1625730660000|2021-07-08 07:51:00|32581.3|32440.3|32580.2|32439.2|32582.6|32441.6|32580.2|32439.2|4
1625730670000|2021-07-08 07:51:10|32580.8|32439.8|32583.5|32442.5|32583.5|32442.5|32579.7|32438.7|13
1625730680000|2021-07-08 07:51:20|32581.5|32440.5|32564.7|32423.7|32581.5|32440.5|32556.1|32415.1|38
1625730690000|2021-07-08 07:51:30|32563.1|32422.1|32550|32409|32563.1|32422.1|32542|32401|22
1625730700000|2021-07-08 07:51:40|32546.7|32405.7|32548.5|32407.5|32550.3|32409.3|32544.1|32403.1|20
1625730710000|2021-07-08 07:51:50|32550.2|32409.2|32561.2|32420.2|32562.4|32421.4|32546.4|32405.4|20
1625730720000|2021-07-08 07:52:00|32562.4|32421.4|32532.8|32391.8|32562.4|32421.4|32532.8|32391.8|24
1625730730000|2021-07-08 07:52:10|32532.9|32391.9|32539.9|32398.9|32542|32401|32530.7|32389.7|15
1625730740000|2021-07-08 07:52:20|32548.5|32407.5|32542|32401|32550.3|32409.3|32542|32401|14
1625730750000|2021-07-08 07:52:30|32542.8|32401.8|32546.1|32405.1|32550.5|32409.5|32542.4|32401.4|23
1625730760000|2021-07-08 07:52:40|32543.5|32402.5|32540|32399|32548.1|32407.1|32535.5|32394.5|23
1625730770000|2021-07-08 07:52:50|32538.6|32397.6|32537.1|32396.1|32546.5|32405.5|32533|32392|23
1625730780000|2021-07-08 07:53:00|32538.1|32397.1|32563.1|32422.1|32563.1|32422.1|32538.1|32397.1|20
1625730790000|2021-07-08 07:53:10|32564.2|32423.2|32551.9|32410.9|32569.7|32428.7|32551.9|32410.9|19
1625730800000|2021-07-08 07:53:20|32565|32424|32571.7|32430.7|32580.9|32439.9|32563.7|32422.7|17
1625730810000|2021-07-08 07:53:30|32575.6|32434.6|32562.3|32421.3|32577.3|32436.3|32562.3|32421.3|27
1625730820000|2021-07-08 07:53:40|32560.5|32419.5|32552.4|32411.4|32560.5|32419.5|32548.3|32407.3|25
1625730830000|2021-07-08 07:53:50|32551|32410|32582.5|32441.5|32586.7|32445.7|32551|32410|30
1625730840000|2021-07-08 07:54:00|32582.8|32441.8|32568.7|32427.7|32584.7|32443.7|32552.3|32411.3|32
1625730850000|2021-07-08 07:54:10|32567.4|32426.4|32577.5|32436.5|32579.6|32438.6|32567.4|32426.4|14
1625730860000|2021-07-08 07:54:20|32577.1|32436.1|32581.6|32440.6|32592.2|32451.2|32575.6|32434.6|20
1625730870000|2021-07-08 07:54:30|32580.5|32439.5|32580.8|32439.8|32586.7|32445.7|32580.5|32439.5|18
1625730880000|2021-07-08 07:54:40|32579.8|32438.8|32582.9|32441.9|32585.5|32444.5|32579.8|32438.8|17
1625730890000|2021-07-08 07:54:50|32580.8|32439.8|32582.6|32441.6|32585.8|32444.8|32580.8|32439.8|13
1625730900000|2021-07-08 07:55:00|32585.8|32444.8|32558.4|32417.4|32588.3|32447.3|32558.4|32417.4|24
1625730910000|2021-07-08 07:55:10|32560.9|32419.9|32562.2|32421.2|32566.9|32425.9|32560.1|32419.1|32
1625730920000|2021-07-08 07:55:20|32561.5|32420.5|32570.5|32429.5|32571.7|32430.7|32561.5|32420.5|21
1625730930000|2021-07-08 07:55:30|32567.1|32426.1|32568.1|32427.1|32581.5|32440.5|32565.2|32424.2|29
1625730940000|2021-07-08 07:55:40|32569|32428|32573.2|32432.2|32575|32434|32569|32428|19
1625730950000|2021-07-08 07:55:50|32574.1|32433.1|32571.3|32430.3|32574.6|32433.6|32570.6|32429.6|9
1625730960000|2021-07-08 07:56:00|32572.3|32431.3|32569.7|32428.7|32573.8|32432.8|32566.7|32425.7|21
1625730970000|2021-07-08 07:56:10|32569.8|32428.8|32573.3|32432.3|32574.5|32433.5|32569.8|32428.8|15
1625730980000|2021-07-08 07:56:20|32574.5|32433.5|32574.2|32433.2|32575.2|32434.2|32571.8|32430.8|14
1625730990000|2021-07-08 07:56:30|32573.4|32432.4|32559.4|32418.4|32574.1|32433.1|32554.2|32413.2|29
1625731000000|2021-07-08 07:56:40|32559.7|32418.7|32554.7|32413.7|32565.3|32424.3|32551.1|32410.1|24
1625731010000|2021-07-08 07:56:50|32552.3|32411.3|32529.4|32388.4|32552.3|32411.3|32527.8|32386.8|37
1625731020000|2021-07-08 07:57:00|32529.9|32388.9|32542.8|32401.8|32544.3|32403.3|32522.5|32381.5|39
1625731030000|2021-07-08 07:57:10|32543.7|32402.7|32539.8|32398.8|32563.2|32422.2|32539.8|32398.8|31
1625731040000|2021-07-08 07:57:20|32540.5|32399.5|32529.9|32388.9|32542|32401|32527.7|32386.7|33
1625731050000|2021-07-08 07:57:30|32529.7|32388.7|32500.7|32359.7|32529.7|32388.7|32498.9|32357.9|23
1625731060000|2021-07-08 07:57:40|32497.9|32356.9|32492.5|32351.5|32501.7|32360.7|32476.5|32335.5|27
1625731070000|2021-07-08 07:57:50|32494.8|32353.8|32441|32300|32496.6|32355.6|32431.6|32290.6|34
1625731080000|2021-07-08 07:58:00|32440.5|32299.5|32350.2|32209.2|32440.5|32299.5|32343.1|32202.1|39
1625731090000|2021-07-08 07:58:10|32367.3|32226.3|32431.8|32290.8|32438.5|32297.5|32367.3|32226.3|36
1625731100000|2021-07-08 07:58:20|32431.9|32290.9|32442|32301|32456.6|32315.6|32413.2|32272.2|36
1625731110000|2021-07-08 07:58:30|32439.6|32298.6|32421|32280|32455.9|32314.9|32416.5|32275.5|33
1625731120000|2021-07-08 07:58:40|32420.9|32279.9|32529.8|32388.8|32529.8|32388.8|32420.9|32279.9|31
1625731130000|2021-07-08 07:58:50|32530.2|32389.2|32525.6|32384.6|32530.9|32389.9|32514.5|32373.5|27
1625731140000|2021-07-08 07:59:00|32525.8|32384.8|32539.1|32398.1|32539.1|32398.1|32522.6|32381.6|16
1625731150000|2021-07-08 07:59:10|32539.9|32398.9|32564|32423|32565.1|32424.1|32539.5|32398.5|29
1625731160000|2021-07-08 07:59:20|32568.2|32427.2|32562.7|32421.7|32572.4|32431.4|32561.5|32420.5|25
1625731170000|2021-07-08 07:59:30|32563.4|32422.4|32554.9|32413.9|32569.4|32428.4|32552.1|32411.1|25
1625731180000|2021-07-08 07:59:40|32557.5|32416.5|32578|32437|32578.9|32437.9|32556|32415|25
1625731190000|2021-07-08 07:59:50|32572.4|32431.4|32575.2|32434.2|32582.3|32441.3|32556.1|32415.1|34
1625731200000|2021-07-08 08:00:00|32573.2|32432.2|32516.4|32375.4|32573.2|32432.2|32506.2|32365.2|36
1625731210000|2021-07-08 08:00:10|32518.3|32377.3|32523.3|32382.3|32536.4|32395.4|32518.3|32377.3|33
1625731220000|2021-07-08 08:00:20|32523.2|32382.2|32500.5|32359.5|32523.2|32382.2|32500.2|32359.2|31
1625731230000|2021-07-08 08:00:30|32500.3|32359.3|32502.5|32361.5|32503|32362|32494.7|32353.7|21
1625731240000|2021-07-08 08:00:40|32502.7|32361.7|32541.4|32400.4|32563.8|32422.8|32502.7|32361.7|29
1625731250000|2021-07-08 08:00:50|32537.7|32396.7|32557.5|32416.5|32559.3|32418.3|32537.7|32396.7|24
1625731260000|2021-07-08 08:01:00|32558.3|32417.3|32557.2|32416.2|32565.3|32424.3|32556.2|32415.2|22
1625731270000|2021-07-08 08:01:10|32558.7|32417.7|32577.6|32436.6|32579.1|32438.1|32557.2|32416.2|17
1625731280000|2021-07-08 08:01:20|32578.1|32437.1|32591.8|32450.8|32591.8|32450.8|32566.6|32425.6|17
1625731290000|2021-07-08 08:01:30|32590.5|32449.5|32596.5|32455.5|32597.8|32456.8|32590.5|32449.5|13
1625731300000|2021-07-08 08:01:40|32599.1|32458.1|32573.2|32432.2|32600|32459|32561.6|32420.6|27
1625731310000|2021-07-08 08:01:50|32573.3|32432.3|32599.5|32458.5|32599.5|32458.5|32569.1|32428.1|23
1625731320000|2021-07-08 08:02:00|32598.4|32457.4|32606.1|32465.1|32608.2|32467.2|32592.2|32451.2|14
1625731330000|2021-07-08 08:02:10|32605.7|32464.7|32595|32454|32605.7|32464.7|32577.2|32436.2|30
1625731340000|2021-07-08 08:02:20|32594.6|32453.6|32561.6|32420.6|32594.6|32453.6|32547.6|32406.6|35
1625731350000|2021-07-08 08:02:30|32563.6|32422.6|32577|32436|32581.7|32440.7|32563.6|32422.6|29
1625731360000|2021-07-08 08:02:40|32577.1|32436.1|32554|32413|32577.6|32436.6|32545.6|32404.6|24
1625731370000|2021-07-08 08:02:50|32554.3|32413.3|32545.9|32404.9|32570|32429|32545.5|32404.5|18
1625731380000|2021-07-08 08:03:00|32543.2|32402.2|32543.9|32402.9|32543.9|32402.9|32520.3|32379.3|32
1625731390000|2021-07-08 08:03:10|32543|32402|32564.4|32423.4|32573.5|32432.5|32543|32402|27
1625731400000|2021-07-08 08:03:20|32563.9|32422.9|32558.5|32417.5|32564.1|32423.1|32557.1|32416.1|23
1625731410000|2021-07-08 08:03:30|32559.3|32418.3|32544.2|32403.2|32561|32420|32539.6|32398.6|20
1625731420000|2021-07-08 08:03:40|32545|32404|32545.3|32404.3|32560.1|32419.1|32541.1|32400.1|21
1625731430000|2021-07-08 08:03:50|32544.3|32403.3|32517.5|32376.5|32544.3|32403.3|32514.8|32373.8|32
1625731440000|2021-07-08 08:04:00|32516.5|32375.5|32508.2|32367.2|32536.5|32395.5|32508.2|32367.2|26
1625731450000|2021-07-08 08:04:10|32507|32366|32505.8|32364.8|32512.9|32371.9|32502.5|32361.5|27
1625731460000|2021-07-08 08:04:20|32504.9|32363.9|32493.3|32352.3|32504.9|32363.9|32485.3|32344.3|32
1625731470000|2021-07-08 08:04:30|32493|32352|32479.5|32338.5|32493.1|32352.1|32479.5|32338.5|27
1625731480000|2021-07-08 08:04:40|32479.6|32338.6|32465.9|32324.9|32481.6|32340.6|32462.5|32321.5|33
1625731490000|2021-07-08 08:04:50|32467.2|32326.2|32474.6|32333.6|32474.7|32333.7|32464.6|32323.6|26
1625731500000|2021-07-08 08:05:00|32477.1|32336.1|32496.9|32355.9|32508.2|32367.2|32477.1|32336.1|31
1625731510000|2021-07-08 08:05:10|32506|32365|32487|32346|32506|32365|32487|32346|25
1625731520000|2021-07-08 08:05:20|32486|32345|32470.8|32329.8|32486|32345|32470.5|32329.5|26
1625731530000|2021-07-08 08:05:30|32469.4|32328.4|32472.4|32331.4|32474.9|32333.9|32469.1|32328.1|18
1625731540000|2021-07-08 08:05:40|32471.5|32330.5|32464.6|32323.6|32472.4|32331.4|32461.3|32320.3|31
1625731550000|2021-07-08 08:05:50|32464.7|32323.7|32490.7|32349.7|32491.3|32350.3|32463.9|32322.9|30
1625731560000|2021-07-08 08:06:00|32487.7|32346.7|32448.3|32307.3|32487.7|32346.7|32448.3|32307.3|34
1625731570000|2021-07-08 08:06:10|32451.9|32310.9|32454.5|32313.5|32458.3|32317.3|32447.4|32306.4|20
1625731580000|2021-07-08 08:06:20|32455.1|32314.1|32457.6|32316.6|32459.4|32318.4|32455.1|32314.1|12
1625731590000|2021-07-08 08:06:30|32456|32315|32459.6|32318.6|32464.6|32323.6|32454|32313|18
1625731600000|2021-07-08 08:06:40|32457.9|32316.9|32461.8|32320.8|32465|32324|32455.5|32314.5|13
1625731610000|2021-07-08 08:06:50|32459.6|32318.6|32459.6|32318.6|32463.6|32322.6|32459.6|32318.6|8
1625731620000|2021-07-08 08:07:00|32465.6|32324.6|32466.4|32325.4|32468.3|32327.3|32459.6|32318.6|10
1625731630000|2021-07-08 08:07:10|32466.2|32325.2|32465.2|32324.2|32466.2|32325.2|32465.2|32324.2|3
1625731640000|2021-07-08 08:07:20|32465.1|32324.1|32467.1|32326.1|32469.2|32328.2|32465.1|32324.1|9
1625731650000|2021-07-08 08:07:30|32459.5|32318.5|32451.8|32310.8|32460.9|32319.9|32451.6|32310.6|28
1625731660000|2021-07-08 08:07:40|32451.7|32310.7|32450.4|32309.4|32451.7|32310.7|32447.3|32306.3|21
1625731670000|2021-07-08 08:07:50|32450.5|32309.5|32435.4|32294.4|32450.5|32309.5|32424.6|32283.6|35
1625731680000|2021-07-08 08:08:00|32434.8|32293.8|32404.4|32263.4|32437.4|32296.4|32401.9|32260.9|30
1625731690000|2021-07-08 08:08:10|32400.3|32259.3|32419.1|32278.1|32419.1|32278.1|32400.3|32259.3|30
1625731700000|2021-07-08 08:08:20|32419.4|32278.4|32435.3|32294.3|32435.3|32294.3|32416.4|32275.4|31
1625731710000|2021-07-08 08:08:30|32435.5|32294.5|32442.8|32301.8|32452.8|32311.8|32427.3|32286.3|14
1625731720000|2021-07-08 08:08:40|32441.1|32300.1|32438.5|32297.5|32448.6|32307.6|32438.3|32297.3|12
1625731730000|2021-07-08 08:08:50|32439.4|32298.4|32435.2|32294.2|32439.4|32298.4|32435.2|32294.2|6
1625731740000|2021-07-08 08:09:00|32434.6|32293.6|32408.9|32267.9|32434.6|32293.6|32406.6|32265.6|20
1625731750000|2021-07-08 08:09:10|32406.8|32265.8|32419.9|32278.9|32421.3|32280.3|32406.8|32265.8|18
1625731760000|2021-07-08 08:09:20|32419.4|32278.4|32376.8|32235.8|32422|32281|32372.7|32231.7|22
1625731770000|2021-07-08 08:09:30|32378.1|32237.1|32366.9|32225.9|32387.1|32246.1|32366.9|32225.9|27
1625731780000|2021-07-08 08:09:40|32366.8|32225.8|32377.3|32236.3|32377.4|32236.4|32356.4|32215.4|20
1625731790000|2021-07-08 08:09:50|32376.7|32235.7|32383.3|32242.3|32385.3|32244.3|32374.1|32233.1|17
1625731800000|2021-07-08 08:10:00|32384|32243|32413.4|32272.4|32413.4|32272.4|32384|32243|18
1625731810000|2021-07-08 08:10:10|32414.2|32273.2|32403.3|32262.3|32414.2|32273.2|32397.3|32256.3|26
1625731820000|2021-07-08 08:10:20|32403|32262|32365.7|32224.7|32403.1|32262.1|32357|32216|26
1625731830000|2021-07-08 08:10:30|32365.2|32224.2|32359|32218|32365.2|32224.2|32354.2|32213.2|18
1625731840000|2021-07-08 08:10:40|32359.7|32218.7|32349.8|32208.8|32361.6|32220.6|32349.8|32208.8|16
1625731850000|2021-07-08 08:10:50|32352.5|32211.5|32351.1|32210.1|32353.7|32212.7|32350.1|32209.1|20
1625731860000|2021-07-08 08:11:00|32351.6|32210.6|32354.7|32213.7|32359.7|32218.7|32350.2|32209.2|12
1625731870000|2021-07-08 08:11:10|32354.4|32213.4|32358.1|32217.1|32359.4|32218.4|32354.4|32213.4|12
1625731880000|2021-07-08 08:11:20|32358.6|32217.6|32323.5|32182.5|32359|32218|32316.4|32175.4|28
1625731890000|2021-07-08 08:11:30|32322.3|32181.3|32374.2|32233.2|32374.2|32233.2|32319.1|32178.1|33
1625731900000|2021-07-08 08:11:40|32372.8|32231.8|32394.8|32253.8|32394.8|32253.8|32372.8|32231.8|13
1625731910000|2021-07-08 08:11:50|32396.1|32255.1|32390.9|32249.9|32400.4|32259.4|32387.9|32246.9|10
1625731920000|2021-07-08 08:12:00|32389.7|32248.7|32364.8|32223.8|32389.7|32248.7|32358.9|32217.9|23
1625731930000|2021-07-08 08:12:10|32367.7|32226.7|32373|32232|32373|32232|32367.7|32226.7|5
1625731940000|2021-07-08 08:12:20|32375.4|32234.4|32404.8|32263.8|32408.1|32267.1|32375.4|32234.4|11
1625731950000|2021-07-08 08:12:30|32401.1|32260.1|32412|32271|32412|32271|32401.1|32260.1|9
1625731960000|2021-07-08 08:12:40|32409.2|32268.2|32445.7|32304.7|32445.8|32304.8|32409.2|32268.2|24
1625731970000|2021-07-08 08:12:50|32437.4|32296.4|32437.8|32296.8|32441.3|32300.3|32428.7|32287.7|20
1625731980000|2021-07-08 08:13:00|32438.1|32297.1|32443.6|32302.6|32443.6|32302.6|32434.3|32293.3|18
1625731990000|2021-07-08 08:13:10|32446.8|32305.8|32461.1|32320.1|32461.1|32320.1|32446.8|32305.8|6
1625732000000|2021-07-08 08:13:20|32465.4|32324.4|32460.9|32319.9|32473.2|32332.2|32459.2|32318.2|17
1625732010000|2021-07-08 08:13:30|32460|32319|32454.4|32313.4|32465.2|32324.2|32450|32309|23
1625732020000|2021-07-08 08:13:40|32454.5|32313.5|32462.9|32321.9|32462.9|32321.9|32453.2|32312.2|20
1625732030000|2021-07-08 08:13:50|32468.9|32327.9|32459.9|32318.9|32468.9|32327.9|32459.9|32318.9|8
1625732040000|2021-07-08 08:14:00|32460|32319|32447.8|32306.8|32460|32319|32446.3|32305.3|29
1625732050000|2021-07-08 08:14:10|32451.3|32310.3|32432.3|32291.3|32454|32313|32431.9|32290.9|26
1625732060000|2021-07-08 08:14:20|32428.7|32287.7|32398.3|32257.3|32437.3|32296.3|32390.7|32249.7|26
1625732070000|2021-07-08 08:14:30|32398.2|32257.2|32387.5|32246.5|32407|32266|32385.2|32244.2|34
1625732080000|2021-07-08 08:14:40|32386.5|32245.5|32387.3|32246.3|32389.2|32248.2|32384.2|32243.2|31
1625732090000|2021-07-08 08:14:50|32388.6|32247.6|32408|32267|32408.1|32267.1|32388.6|32247.6|23
1625732100000|2021-07-08 08:15:00|32408.2|32267.2|32445.3|32304.3|32445.3|32304.3|32408.2|32267.2|27
1625732110000|2021-07-08 08:15:10|32449.9|32308.9|32464.2|32323.2|32473.1|32332.1|32449.9|32308.9|30
1625732120000|2021-07-08 08:15:20|32465.5|32324.5|32467.2|32326.2|32479.6|32338.6|32430.1|32289.1|34
1625732130000|2021-07-08 08:15:30|32520.4|32379.4|32517.7|32376.7|32529.5|32388.5|32517.7|32376.7|29
1625732140000|2021-07-08 08:15:40|32510.8|32369.8|32501.5|32360.5|32515.3|32374.3|32501.5|32360.5|17
1625732150000|2021-07-08 08:15:50|32501.3|32360.3|32522.5|32381.5|32526.3|32385.3|32500.5|32359.5|22
1625732160000|2021-07-08 08:16:00|32524.7|32383.7|32543.9|32402.9|32546.1|32405.1|32520.4|32379.4|23
1625732170000|2021-07-08 08:16:10|32542.8|32401.8|32558.6|32417.6|32562.8|32421.8|32531.8|32390.8|21
1625732180000|2021-07-08 08:16:20|32560|32419|32558.6|32417.6|32562|32421|32554.7|32413.7|27
1625732190000|2021-07-08 08:16:30|32559.1|32418.1|32558.7|32417.7|32559.4|32418.4|32558.7|32417.7|14
1625732200000|2021-07-08 08:16:40|32549.3|32408.3|32547.8|32406.8|32552.9|32411.9|32536.8|32395.8|32
1625732210000|2021-07-08 08:16:50|32546.8|32405.8|32528.8|32387.8|32547.1|32406.1|32513.8|32372.8|34
1625732220000|2021-07-08 08:17:00|32528|32387|32484.2|32343.2|32530.4|32389.4|32484.2|32343.2|33
1625732230000|2021-07-08 08:17:10|32484.5|32343.5|32474|32333|32489.7|32348.7|32472.9|32331.9|28
1625732240000|2021-07-08 08:17:20|32471.9|32330.9|32514.6|32373.6|32518.6|32377.6|32471.9|32330.9|31
1625732250000|2021-07-08 08:17:30|32519.4|32378.4|32522.2|32381.2|32528.7|32387.7|32518|32377|15
1625732260000|2021-07-08 08:17:40|32522.4|32381.4|32510.2|32369.2|32522.6|32381.6|32510.2|32369.2|15
1625732270000|2021-07-08 08:17:50|32508.1|32367.1|32510.7|32369.7|32511.6|32370.6|32497.4|32356.4|26
1625732280000|2021-07-08 08:18:00|32509.7|32368.7|32510.1|32369.1|32512.5|32371.5|32494.9|32353.9|21
1625732290000|2021-07-08 08:18:10|32507.5|32366.5|32522.5|32381.5|32523.5|32382.5|32505.7|32364.7|22
1625732300000|2021-07-08 08:18:20|32526.7|32385.7|32514.2|32373.2|32526.7|32385.7|32514.2|32373.2|23
1625732310000|2021-07-08 08:18:30|32515.3|32374.3|32517.7|32376.7|32526.1|32385.1|32515.3|32374.3|20
1625732320000|2021-07-08 08:18:40|32517.4|32376.4|32519.4|32378.4|32521.4|32380.4|32512.5|32371.5|21
1625732330000|2021-07-08 08:18:50|32517|32376|32529.4|32388.4|32530.7|32389.7|32517|32376|10
1625732340000|2021-07-08 08:19:00|32532.1|32391.1|32531.3|32390.3|32532.7|32391.7|32531.3|32390.3|5
1625732350000|2021-07-08 08:19:10|32529.8|32388.8|32532.3|32391.3|32532.6|32391.6|32529.8|32388.8|16
1625732360000|2021-07-08 08:19:20|32531.8|32390.8|32531.4|32390.4|32531.8|32390.8|32529.8|32388.8|6
1625732370000|2021-07-08 08:19:30|32531.1|32390.1|32531.4|32390.4|32540.9|32399.9|32531.1|32390.1|13
1625732380000|2021-07-08 08:19:40|32530.6|32389.6|32531.9|32390.9|32533.3|32392.3|32530.6|32389.6|6
1625732390000|2021-07-08 08:19:50|32530.7|32389.7|32519.9|32378.9|32531.7|32390.7|32519.9|32378.9|8
1625732400000|2021-07-08 08:20:00|32520.6|32379.6|32524.5|32383.5|32526.8|32385.8|32519.9|32378.9|14
1625732410000|2021-07-08 08:20:10|32524.8|32383.8|32526.3|32385.3|32527|32386|32521.3|32380.3|13
1625732420000|2021-07-08 08:20:20|32526.8|32385.8|32521.8|32380.8|32527.7|32386.7|32521.5|32380.5|27
1625732430000|2021-07-08 08:20:30|32521.9|32380.9|32525.3|32384.3|32526.8|32385.8|32521.9|32380.9|24
1625732440000|2021-07-08 08:20:40|32525.6|32384.6|32523.8|32382.8|32529.6|32388.6|32523.8|32382.8|10
1625732450000|2021-07-08 08:20:50|32525.7|32384.7|32529.1|32388.1|32529.4|32388.4|32525.6|32384.6|9
1625732460000|2021-07-08 08:21:00|32530.1|32389.1|32525.5|32384.5|32530.3|32389.3|32524.7|32383.7|18
1625732470000|2021-07-08 08:21:10|32527|32386|32518.5|32377.5|32530|32389|32517.6|32376.6|20
1625732480000|2021-07-08 08:21:20|32520.8|32379.8|32524|32383|32525.2|32384.2|32518.1|32377.1|11
1625732490000|2021-07-08 08:21:30|32525.1|32384.1|32529.9|32388.9|32532.3|32391.3|32525.1|32384.1|23
1625732500000|2021-07-08 08:21:40|32531.6|32390.6|32533.5|32392.5|32533.5|32392.5|32531.6|32390.6|8
1625732510000|2021-07-08 08:21:50|32537.1|32396.1|32543.7|32402.7|32543.7|32402.7|32537.1|32396.1|16
1625732520000|2021-07-08 08:22:00|32543.8|32402.8|32544.5|32403.5|32544.5|32403.5|32543.7|32402.7|7
1625732530000|2021-07-08 08:22:10|32542.4|32401.4|32542.4|32401.4|32545.1|32404.1|32542.4|32401.4|11
1625732540000|2021-07-08 08:22:20|32545.2|32404.2|32572.5|32431.5|32575.2|32434.2|32545.2|32404.2|12
1625732550000|2021-07-08 08:22:30|32573.8|32432.8|32560.7|32419.7|32577.2|32436.2|32547.9|32406.9|29
1625732560000|2021-07-08 08:22:40|32557.1|32416.1|32568.3|32427.3|32568.8|32427.8|32557.1|32416.1|17
1625732570000|2021-07-08 08:22:50|32566.5|32425.5|32571.7|32430.7|32571.7|32430.7|32566.5|32425.5|11
1625732580000|2021-07-08 08:23:00|32570.3|32429.3|32559.5|32418.5|32570.3|32429.3|32559.5|32418.5|13
1625732590000|2021-07-08 08:23:10|32556.7|32415.7|32546.9|32405.9|32557.4|32416.4|32544.3|32403.3|29
1625732600000|2021-07-08 08:23:20|32546.6|32405.6|32567.2|32426.2|32567.2|32426.2|32546.4|32405.4|23
1625732610000|2021-07-08 08:23:30|32567.8|32426.8|32562.2|32421.2|32567.8|32426.8|32562.2|32421.2|8
1625732620000|2021-07-08 08:23:40|32560|32419|32548.5|32407.5|32560|32419|32548.5|32407.5|9
1625732630000|2021-07-08 08:23:50|32546.5|32405.5|32553.1|32412.1|32553.4|32412.4|32541.8|32400.8|14
1625732640000|2021-07-08 08:24:00|32554.1|32413.1|32529.3|32388.3|32554.1|32413.1|32529.3|32388.3|26
1625732650000|2021-07-08 08:24:10|32526.2|32385.2|32514.7|32373.7|32533.1|32392.1|32511.8|32370.8|27
1625732660000|2021-07-08 08:24:20|32515.3|32374.3|32514.9|32373.9|32516.4|32375.4|32513.4|32372.4|16
1625732670000|2021-07-08 08:24:30|32513.6|32372.6|32513|32372|32513.6|32372.6|32510.4|32369.4|15
1625732680000|2021-07-08 08:24:40|32512.9|32371.9|32521.8|32380.8|32521.8|32380.8|32512.5|32371.5|17
1625732690000|2021-07-08 08:24:50|32518|32377|32525.9|32384.9|32527.1|32386.1|32518|32377|9
1625732700000|2021-07-08 08:25:00|32526.2|32385.2|32544.9|32403.9|32544.9|32403.9|32526.2|32385.2|22
1625732710000|2021-07-08 08:25:10|32542.5|32401.5|32541|32400|32542.5|32401.5|32534.4|32393.4|16
1625732720000|2021-07-08 08:25:20|32539.5|32398.5|32527.2|32386.2|32540.2|32399.2|32527.2|32386.2|22
1625732730000|2021-07-08 08:25:30|32528.6|32387.6|32522.8|32381.8|32530.5|32389.5|32521.8|32380.8|18
1625732740000|2021-07-08 08:25:40|32523|32382|32517.9|32376.9|32523|32382|32514.9|32373.9|24
1625732750000|2021-07-08 08:25:50|32517.5|32376.5|32516.1|32375.1|32519|32378|32516.1|32375.1|15
1625732760000|2021-07-08 08:26:00|32516.3|32375.3|32525|32384|32525|32384|32516.1|32375.1|25
1625732770000|2021-07-08 08:26:10|32523|32382|32520.5|32379.5|32523.8|32382.8|32520.5|32379.5|15
1625732780000|2021-07-08 08:26:20|32518.9|32377.9|32500|32359|32518.9|32377.9|32500|32359|17
1625732790000|2021-07-08 08:26:30|32496.3|32355.3|32481.6|32340.6|32496.3|32355.3|32481.5|32340.5|26
1625732800000|2021-07-08 08:26:40|32482.2|32341.2|32495.5|32354.5|32495.5|32354.5|32479.3|32338.3|28
1625732810000|2021-07-08 08:26:50|32496.8|32355.8|32490.1|32349.1|32498|32357|32488.9|32347.9|30
1625732820000|2021-07-08 08:27:00|32488.2|32347.2|32480.5|32339.5|32491.6|32350.6|32480.5|32339.5|25
1625732830000|2021-07-08 08:27:10|32479|32338|32484.4|32343.4|32484.4|32343.4|32478.3|32337.3|11
1625732840000|2021-07-08 08:27:20|32480.5|32339.5|32477.7|32336.7|32480.5|32339.5|32464.5|32323.5|20
1625732850000|2021-07-08 08:27:30|32477.8|32336.8|32476|32335|32483.1|32342.1|32469.1|32328.1|23
1625732860000|2021-07-08 08:27:40|32476.8|32335.8|32478.4|32337.4|32479.3|32338.3|32476.2|32335.2|17
1625732870000|2021-07-08 08:27:50|32478.1|32337.1|32480.8|32339.8|32480.8|32339.8|32477.6|32336.6|4
1625732880000|2021-07-08 08:28:00|32482.9|32341.9|32468.6|32327.6|32483.8|32342.8|32468.6|32327.6|18
1625732890000|2021-07-08 08:28:10|32467|32326|32455.4|32314.4|32467|32326|32452.4|32311.4|29
1625732900000|2021-07-08 08:28:20|32455.1|32314.1|32445.5|32304.5|32456.3|32315.3|32445.1|32304.1|19
1625732910000|2021-07-08 08:28:30|32445.7|32304.7|32446.1|32305.1|32447.7|32306.7|32444.2|32303.2|24
1625732920000|2021-07-08 08:28:40|32448.5|32307.5|32465.1|32324.1|32472.4|32331.4|32448.5|32307.5|15
1625732930000|2021-07-08 08:28:50|32464.6|32323.6|32465.5|32324.5|32468.8|32327.8|32457.9|32316.9|25
1625732940000|2021-07-08 08:29:00|32465.4|32324.4|32455.4|32314.4|32465.5|32324.5|32450.9|32309.9|16
1625732950000|2021-07-08 08:29:10|32456.9|32315.9|32466.6|32325.6|32466.6|32325.6|32456.9|32315.9|7
1625732960000|2021-07-08 08:29:20|32466.3|32325.3|32452|32311|32466.3|32325.3|32448.9|32307.9|21
1625732970000|2021-07-08 08:29:30|32451.9|32310.9|32463.6|32322.6|32465.8|32324.8|32451.7|32310.7|13
1625732980000|2021-07-08 08:29:40|32462.4|32321.4|32449.6|32308.6|32464.1|32323.1|32449.6|32308.6|8
1625732990000|2021-07-08 08:29:50|32450|32309|32458.4|32317.4|32458.4|32317.4|32448.3|32307.3|18
1625733000000|2021-07-08 08:30:00|32457.1|32316.1|32492|32351|32492|32351|32457.1|32316.1|23
1625733010000|2021-07-08 08:30:10|32493.2|32352.2|32515.1|32374.1|32516.5|32375.5|32493.1|32352.1|13
1625733020000|2021-07-08 08:30:20|32515.2|32374.2|32509.5|32368.5|32515.2|32374.2|32509.3|32368.3|11
1625733030000|2021-07-08 08:30:30|32498.7|32357.7|32481.2|32340.2|32500|32359|32477.7|32336.7|24
1625733040000|2021-07-08 08:30:40|32480.2|32339.2|32475.8|32334.8|32480.2|32339.2|32467.2|32326.2|30
1625733050000|2021-07-08 08:30:50|32475.9|32334.9|32476.8|32335.8|32479.6|32338.6|32475.9|32334.9|7
1625733060000|2021-07-08 08:31:00|32477.5|32336.5|32476.7|32335.7|32477.5|32336.5|32474|32333|9
1625733070000|2021-07-08 08:31:10|32477|32336|32497|32356|32497|32356|32470.5|32329.5|10
1625733080000|2021-07-08 08:31:20|32494.2|32353.2|32497.7|32356.7|32497.9|32356.9|32493.7|32352.7|10
1625733090000|2021-07-08 08:31:30|32496.3|32355.3|32512.1|32371.1|32522.9|32381.9|32496.3|32355.3|14
1625733100000|2021-07-08 08:31:40|32511.3|32370.3|32514.2|32373.2|32516.4|32375.4|32501.3|32360.3|18
1625733110000|2021-07-08 08:31:50|32512.7|32371.7|32511.6|32370.6|32517.9|32376.9|32504.7|32363.7|18
1625733120000|2021-07-08 08:32:00|32517.2|32376.2|32504.2|32363.2|32517.2|32376.2|32501.6|32360.6|16
1625733130000|2021-07-08 08:32:10|32504.8|32363.8|32505.6|32364.6|32505.7|32364.7|32504.2|32363.2|13
1625733140000|2021-07-08 08:32:20|32505.8|32364.8|32515.5|32374.5|32523.1|32382.1|32505.8|32364.8|20
1625733150000|2021-07-08 08:32:30|32518.6|32377.6|32510.5|32369.5|32520.8|32379.8|32510.5|32369.5|9
1625733170000|2021-07-08 08:32:50|32513.7|32372.7|32510.5|32369.5|32513.7|32372.7|32510.5|32369.5|4
1625733180000|2021-07-08 08:33:00|32513.2|32372.2|32510.5|32369.5|32513.2|32372.2|32510.5|32369.5|2
1625733190000|2021-07-08 08:33:10|32512.9|32371.9|32513.2|32372.2|32516.5|32375.5|32512.7|32371.7|7
1625733200000|2021-07-08 08:33:20|32510.5|32369.5|32513.2|32372.2|32513.2|32372.2|32510.5|32369.5|6
1625733210000|2021-07-08 08:33:30|32519|32378|32536.1|32395.1|32536.1|32395.1|32517.4|32376.4|15
1625733220000|2021-07-08 08:33:40|32534.4|32393.4|32550.3|32409.3|32557.5|32416.5|32534.4|32393.4|12
1625733230000|2021-07-08 08:33:50|32548.8|32407.8|32545.7|32404.7|32548.8|32407.8|32540.9|32399.9|15
1625733240000|2021-07-08 08:34:00|32544.7|32403.7|32524|32383|32544.7|32403.7|32523.3|32382.3|20
1625733250000|2021-07-08 08:34:10|32524.3|32383.3|32524.6|32383.6|32524.8|32383.8|32522.2|32381.2|12
1625733260000|2021-07-08 08:34:20|32524.7|32383.7|32504.9|32363.9|32524.7|32383.7|32502.7|32361.7|22
1625733270000|2021-07-08 08:34:30|32506.1|32365.1|32504.2|32363.2|32507.5|32366.5|32502.7|32361.7|20
1625733280000|2021-07-08 08:34:40|32504.5|32363.5|32508.5|32367.5|32508.6|32367.6|32504.5|32363.5|7
1625733290000|2021-07-08 08:34:50|32507|32366|32482.9|32341.9|32507|32366|32475.5|32334.5|23
1625733300000|2021-07-08 08:35:00|32483.3|32342.3|32490.8|32349.8|32490.8|32349.8|32483.3|32342.3|11
1625733310000|2021-07-08 08:35:10|32490.4|32349.4|32483.7|32342.7|32490.4|32349.4|32483.7|32342.7|8
1625733320000|2021-07-08 08:35:20|32482.7|32341.7|32459.9|32318.9|32482.7|32341.7|32459.2|32318.2|15
1625733330000|2021-07-08 08:35:30|32457.6|32316.6|32457.4|32316.4|32462.4|32321.4|32454.3|32313.3|22
1625733340000|2021-07-08 08:35:40|32457.3|32316.3|32438.4|32297.4|32457.3|32316.3|32437.9|32296.9|17
1625733350000|2021-07-08 08:35:50|32437.9|32296.9|32425.9|32284.9|32437.9|32296.9|32421.1|32280.1|28
1625733360000|2021-07-08 08:36:00|32428|32287|32423.1|32282.1|32431.5|32290.5|32423.1|32282.1|25
1625733370000|2021-07-08 08:36:10|32424.2|32283.2|32432.9|32291.9|32433.3|32292.3|32423.1|32282.1|28
1625733380000|2021-07-08 08:36:20|32433.1|32292.1|32417.5|32276.5|32438|32297|32416.4|32275.4|16
1625733390000|2021-07-08 08:36:30|32417.4|32276.4|32415.8|32274.8|32417.4|32276.4|32410.7|32269.7|17
1625733400000|2021-07-08 08:36:40|32417.2|32276.2|32397.1|32256.1|32419.9|32278.9|32389.5|32248.5|28
1625733410000|2021-07-08 08:36:50|32398.6|32257.6|32372.9|32231.9|32402.9|32261.9|32364.1|32223.1|31
1625733420000|2021-07-08 08:37:00|32373.3|32232.3|32377.6|32236.6|32388.1|32247.1|32360.5|32219.5|27
1625733430000|2021-07-08 08:37:10|32378|32237|32406|32265|32406|32265|32365.4|32224.4|27
1625733440000|2021-07-08 08:37:20|32403.1|32262.1|32402.8|32261.8|32403.1|32262.1|32401.4|32260.4|6
1625733450000|2021-07-08 08:37:30|32402.9|32261.9|32415.5|32274.5|32427.4|32286.4|32398.1|32257.1|22
1625733460000|2021-07-08 08:37:40|32416.6|32275.6|32415.4|32274.4|32419.2|32278.2|32413.1|32272.1|15
1625733470000|2021-07-08 08:37:50|32419.8|32278.8|32420.5|32279.5|32420.5|32279.5|32415.7|32274.7|19
1625733480000|2021-07-08 08:38:00|32419.9|32278.9|32423.9|32282.9|32425.4|32284.4|32416.6|32275.6|20
1625733490000|2021-07-08 08:38:10|32416.8|32275.8|32437.3|32296.3|32437.7|32296.7|32416.8|32275.8|23
1625733500000|2021-07-08 08:38:20|32436.3|32295.3|32439.1|32298.1|32439.1|32298.1|32436.3|32295.3|7
1625733510000|2021-07-08 08:38:30|32435.4|32294.4|32433.8|32292.8|32435.4|32294.4|32433.8|32292.8|5
1625733520000|2021-07-08 08:38:40|32434.3|32293.3|32438.8|32297.8|32444.8|32303.8|32433.4|32292.4|15
1625733530000|2021-07-08 08:38:50|32439.3|32298.3|32444.5|32303.5|32444.5|32303.5|32437.5|32296.5|17
1625733540000|2021-07-08 08:39:00|32444|32303|32444.5|32303.5|32444.5|32303.5|32444|32303|4
1625733550000|2021-07-08 08:39:10|32444.3|32303.3|32444|32303|32444.3|32303.3|32442.6|32301.6|4
1625733560000|2021-07-08 08:39:20|32442.9|32301.9|32421.2|32280.2|32442.9|32301.9|32418.4|32277.4|22
1625733570000|2021-07-08 08:39:30|32418.5|32277.5|32433.7|32292.7|32433.7|32292.7|32403.4|32262.4|33
1625733580000|2021-07-08 08:39:40|32432.4|32291.4|32426.4|32285.4|32433.3|32292.3|32424.5|32283.5|25
1625733590000|2021-07-08 08:39:50|32425.1|32284.1|32438.9|32297.9|32438.9|32297.9|32424.2|32283.2|21
1625733600000|2021-07-08 08:40:00|32437.1|32296.1|32421.2|32280.2|32437.1|32296.1|32421.2|32280.2|17
1625733610000|2021-07-08 08:40:10|32421|32280|32431.1|32290.1|32431.8|32290.8|32417.1|32276.1|36
1625733620000|2021-07-08 08:40:20|32431.7|32290.7|32439.5|32298.5|32440|32299|32426.9|32285.9|28
1625733630000|2021-07-08 08:40:30|32440.8|32299.8|32459.1|32318.1|32470.5|32329.5|32439.5|32298.5|22
1625733640000|2021-07-08 08:40:40|32447.7|32306.7|32470.6|32329.6|32474.1|32333.1|32447.7|32306.7|10
1625733650000|2021-07-08 08:40:50|32468.9|32327.9|32473.1|32332.1|32473.1|32332.1|32468.9|32327.9|11
1625733660000|2021-07-08 08:41:00|32473.3|32332.3|32474.4|32333.4|32476.4|32335.4|32473.3|32332.3|11
1625733670000|2021-07-08 08:41:10|32475.6|32334.6|32472|32331|32475.7|32334.7|32471.4|32330.4|16
1625733680000|2021-07-08 08:41:20|32474|32333|32474.9|32333.9|32475.2|32334.2|32473.7|32332.7|22
1625733690000|2021-07-08 08:41:30|32474.4|32333.4|32474.7|32333.7|32476.2|32335.2|32473.9|32332.9|12
1625733700000|2021-07-08 08:41:40|32475.1|32334.1|32477.3|32336.3|32477.3|32336.3|32475.1|32334.1|10
1625733710000|2021-07-08 08:41:50|32480|32339|32497.3|32356.3|32497.3|32356.3|32479.3|32338.3|19
1625733720000|2021-07-08 08:42:00|32499.1|32358.1|32480.9|32339.9|32502.7|32361.7|32468.5|32327.5|36
1625733730000|2021-07-08 08:42:10|32479.3|32338.3|32482|32341|32483.8|32342.8|32479.3|32338.3|17
1625733740000|2021-07-08 08:42:20|32483.5|32342.5|32481.5|32340.5|32483.8|32342.8|32479.3|32338.3|12
1625733750000|2021-07-08 08:42:30|32481.9|32340.9|32482.9|32341.9|32482.9|32341.9|32479.3|32338.3|4
1625733760000|2021-07-08 08:42:40|32479.3|32338.3|32479.3|32338.3|32482.9|32341.9|32479.3|32338.3|9
1625733770000|2021-07-08 08:42:50|32482.9|32341.9|32489.6|32348.6|32489.6|32348.6|32479.3|32338.3|5
1625733780000|2021-07-08 08:43:00|32489.1|32348.1|32491.5|32350.5|32493.1|32352.1|32487.2|32346.2|10
1625733790000|2021-07-08 08:43:10|32490.7|32349.7|32484.9|32343.9|32490.7|32349.7|32484.5|32343.5|23
1625733800000|2021-07-08 08:43:20|32483.8|32342.8|32486.8|32345.8|32490.1|32349.1|32475.5|32334.5|12
1625733810000|2021-07-08 08:43:30|32487.4|32346.4|32494.2|32353.2|32499.9|32358.9|32487.4|32346.4|26
1625733820000|2021-07-08 08:43:40|32494|32353|32466.2|32325.2|32494.1|32353.1|32466.2|32325.2|31
1625733830000|2021-07-08 08:43:50|32466.3|32325.3|32468.7|32327.7|32468.7|32327.7|32456.9|32315.9|31
1625733840000|2021-07-08 08:44:00|32469.2|32328.2|32469.1|32328.1|32474.8|32333.8|32466.5|32325.5|21
1625733850000|2021-07-08 08:44:10|32468.9|32327.9|32474|32333|32474|32333|32457.2|32316.2|20
1625733860000|2021-07-08 08:44:20|32471.2|32330.2|32477.8|32336.8|32477.8|32336.8|32471.2|32330.2|11
1625733870000|2021-07-08 08:44:30|32479.5|32338.5|32479.3|32338.3|32484.9|32343.9|32479.3|32338.3|21
1625733880000|2021-07-08 08:44:40|32480.1|32339.1|32481.8|32340.8|32485.4|32344.4|32479.3|32338.3|10
1625733890000|2021-07-08 08:44:50|32479.3|32338.3|32503.4|32362.4|32503.4|32362.4|32479.3|32338.3|11
1625733900000|2021-07-08 08:45:00|32504.9|32363.9|32480.9|32339.9|32507.3|32366.3|32477.5|32336.5|19
1625733910000|2021-07-08 08:45:10|32468.6|32327.6|32482.1|32341.1|32482.1|32341.1|32468.6|32327.6|7
1625733920000|2021-07-08 08:45:20|32482.5|32341.5|32472|32331|32482.5|32341.5|32466.7|32325.7|25
1625733930000|2021-07-08 08:45:30|32472.5|32331.5|32468.1|32327.1|32472.5|32331.5|32462.5|32321.5|14
1625733940000|2021-07-08 08:45:40|32468.6|32327.6|32472.1|32331.1|32472.1|32331.1|32468.6|32327.6|12
1625733950000|2021-07-08 08:45:50|32470.4|32329.4|32456.8|32315.8|32470.4|32329.4|32456.8|32315.8|11
1625733960000|2021-07-08 08:46:00|32455.5|32314.5|32461.9|32320.9|32462.5|32321.5|32455.5|32314.5|13
1625733970000|2021-07-08 08:46:10|32462.3|32321.3|32471.1|32330.1|32471.1|32330.1|32462.3|32321.3|20
1625733980000|2021-07-08 08:46:20|32471.7|32330.7|32475.7|32334.7|32475.7|32334.7|32470.6|32329.6|12
1625733990000|2021-07-08 08:46:30|32470.6|32329.6|32471.9|32330.9|32475.4|32334.4|32470.6|32329.6|16
1625734000000|2021-07-08 08:46:40|32471.5|32330.5|32473.7|32332.7|32473.8|32332.8|32470.5|32329.5|12
1625734010000|2021-07-08 08:46:50|32475|32334|32481.2|32340.2|32481.4|32340.4|32473.4|32332.4|17
1625734020000|2021-07-08 08:47:00|32481.4|32340.4|32487.2|32346.2|32487.2|32346.2|32481.4|32340.4|6
1625734030000|2021-07-08 08:47:10|32492.4|32351.4|32492.5|32351.5|32493.6|32352.6|32491|32350|9
1625734040000|2021-07-08 08:47:20|32492.2|32351.2|32490.3|32349.3|32493.6|32352.6|32489.2|32348.2|16
1625734050000|2021-07-08 08:47:30|32490.4|32349.4|32472.5|32331.5|32490.4|32349.4|32472.2|32331.2|12
1625734060000|2021-07-08 08:47:40|32472.6|32331.6|32485.4|32344.4|32485.4|32344.4|32472.6|32331.6|24
1625734070000|2021-07-08 08:47:50|32485.5|32344.5|32473.8|32332.8|32489.3|32348.3|32473.8|32332.8|21
1625734080000|2021-07-08 08:48:00|32473|32332|32474.2|32333.2|32474.4|32333.4|32472|32331|9
1625734090000|2021-07-08 08:48:10|32475.8|32334.8|32461.6|32320.6|32476.7|32335.7|32459.4|32318.4|22
1625734100000|2021-07-08 08:48:20|32461.5|32320.5|32456.6|32315.6|32461.9|32320.9|32451.3|32310.3|21
1625734110000|2021-07-08 08:48:30|32456.3|32315.3|32451.6|32310.6|32456.3|32315.3|32451.3|32310.3|10
1625734120000|2021-07-08 08:48:40|32451.8|32310.8|32457.1|32316.1|32457.3|32316.3|32451.3|32310.3|24
1625734130000|2021-07-08 08:48:50|32462.9|32321.9|32451.6|32310.6|32467.6|32326.6|32451.6|32310.6|23
1625734140000|2021-07-08 08:49:00|32454.1|32313.1|32469.4|32328.4|32470.5|32329.5|32450.8|32309.8|15
1625734150000|2021-07-08 08:49:10|32470|32329|32463.9|32322.9|32470.7|32329.7|32457.2|32316.2|9
1625734160000|2021-07-08 08:49:20|32465|32324|32455.5|32314.5|32465|32324|32455.5|32314.5|8
1625734170000|2021-07-08 08:49:30|32456.2|32315.2|32457.3|32316.3|32457.3|32316.3|32453.1|32312.1|19
1625734180000|2021-07-08 08:49:40|32455.1|32314.1|32452.7|32311.7|32455.6|32314.6|32452.4|32311.4|16
1625734190000|2021-07-08 08:49:50|32452.8|32311.8|32462.2|32321.2|32467.1|32326.1|32451.8|32310.8|21
1625734200000|2021-07-08 08:50:00|32460.8|32319.8|32459.5|32318.5|32460.8|32319.8|32456.7|32315.7|18
1625734210000|2021-07-08 08:50:10|32459.6|32318.6|32456.9|32315.9|32459.6|32318.6|32456.9|32315.9|4
1625734220000|2021-07-08 08:50:20|32457|32316|32468.5|32327.5|32479.3|32338.3|32456.5|32315.5|21
1625734230000|2021-07-08 08:50:30|32477.3|32336.3|32501.8|32360.8|32504.1|32363.1|32468.5|32327.5|21
1625734240000|2021-07-08 08:50:40|32504.4|32363.4|32504.6|32363.6|32507.4|32366.4|32501.8|32360.8|11
1625734250000|2021-07-08 08:50:50|32504.8|32363.8|32506|32365|32513.8|32372.8|32502|32361|11
1625734260000|2021-07-08 08:51:00|32502|32361|32506|32365|32514.9|32373.9|32501.2|32360.2|14
1625734270000|2021-07-08 08:51:10|32515.4|32374.4|32517.5|32376.5|32517.5|32376.5|32515.4|32374.4|2
1625734280000|2021-07-08 08:51:20|32518.1|32377.1|32535.8|32394.8|32535.8|32394.8|32517.5|32376.5|13
1625734290000|2021-07-08 08:51:30|32536.5|32395.5|32536.4|32395.4|32537|32396|32536.3|32395.3|8
1625734300000|2021-07-08 08:51:40|32536.3|32395.3|32531.6|32390.6|32537|32396|32531.6|32390.6|6
1625734310000|2021-07-08 08:51:50|32529.8|32388.8|32532.4|32391.4|32533.1|32392.1|32506.4|32365.4|25
1625734320000|2021-07-08 08:52:00|32530.2|32389.2|32568.7|32427.7|32568.7|32427.7|32530.2|32389.2|23
1625734330000|2021-07-08 08:52:10|32568|32427|32565.9|32424.9|32568|32427|32550.6|32409.6|25
1625734340000|2021-07-08 08:52:20|32567.4|32426.4|32565.9|32424.9|32567.5|32426.5|32565.9|32424.9|8
1625734350000|2021-07-08 08:52:30|32568.9|32427.9|32569.8|32428.8|32569.8|32428.8|32568.6|32427.6|4
1625734360000|2021-07-08 08:52:40|32572.7|32431.7|32579|32438|32582|32441|32572.4|32431.4|7
1625734370000|2021-07-08 08:52:50|32581.5|32440.5|32579|32438|32585.2|32444.2|32579|32438|17
1625734380000|2021-07-08 08:53:00|32580.2|32439.2|32568.9|32427.9|32581.3|32440.3|32568.9|32427.9|8
1625734390000|2021-07-08 08:53:10|32573.6|32432.6|32581.1|32440.1|32581.1|32440.1|32571.6|32430.6|6
1625734400000|2021-07-08 08:53:20|32579|32438|32582|32441|32583.7|32442.7|32565.5|32424.5|13
1625734410000|2021-07-08 08:53:30|32580.6|32439.6|32583.5|32442.5|32583.5|32442.5|32580.6|32439.6|4
1625734420000|2021-07-08 08:53:40|32584.5|32443.5|32588.6|32447.6|32589.6|32448.6|32584.5|32443.5|9
1625734430000|2021-07-08 08:53:50|32586.7|32445.7|32585.6|32444.6|32586.8|32445.8|32585.4|32444.4|9
1625734440000|2021-07-08 08:54:00|32585.8|32444.8|32583|32442|32589|32448|32583|32442|12
1625734450000|2021-07-08 08:54:10|32579|32438|32571.5|32430.5|32579|32438|32566|32425|19
1625734460000|2021-07-08 08:54:20|32572.5|32431.5|32584.1|32443.1|32586.6|32445.6|32572.5|32431.5|25
1625734470000|2021-07-08 08:54:30|32583.4|32442.4|32587.8|32446.8|32587.8|32446.8|32582|32441|16
1625734480000|2021-07-08 08:54:40|32589|32448|32583.1|32442.1|32589|32448|32582.4|32441.4|15
1625734490000|2021-07-08 08:54:50|32580.8|32439.8|32583.5|32442.5|32584.3|32443.3|32580.8|32439.8|10
1625734500000|2021-07-08 08:55:00|32583.8|32442.8|32581.6|32440.6|32584.3|32443.3|32580.1|32439.1|15
1625734510000|2021-07-08 08:55:10|32582.7|32441.7|32582|32441|32585.3|32444.3|32582|32441|10
1625734520000|2021-07-08 08:55:20|32582.7|32441.7|32572.1|32431.1|32582.7|32441.7|32568|32427|19
1625734530000|2021-07-08 08:55:30|32572.2|32431.2|32577.7|32436.7|32578|32437|32571.6|32430.6|18
1625734540000|2021-07-08 08:55:40|32578|32437|32578.8|32437.8|32579|32438|32577.6|32436.6|18
1625734550000|2021-07-08 08:55:50|32579.6|32438.6|32579.9|32438.9|32581.1|32440.1|32579.4|32438.4|24
1625734560000|2021-07-08 08:56:00|32580.5|32439.5|32583.3|32442.3|32583.3|32442.3|32580.5|32439.5|7
1625734570000|2021-07-08 08:56:10|32581.3|32440.3|32586.6|32445.6|32586.6|32445.6|32579.4|32438.4|9
1625734580000|2021-07-08 08:56:20|32585.1|32444.1|32587.3|32446.3|32587.6|32446.6|32583.8|32442.8|14
1625734590000|2021-07-08 08:56:30|32586.8|32445.8|32595.3|32454.3|32597.3|32456.3|32586.7|32445.7|12
1625734600000|2021-07-08 08:56:40|32593.3|32452.3|32593.8|32452.8|32596.8|32455.8|32592.7|32451.7|10
1625734610000|2021-07-08 08:56:50|32594.7|32453.7|32596.5|32455.5|32597.9|32456.9|32592.6|32451.6|6
1625734620000|2021-07-08 08:57:00|32597.2|32456.2|32608.4|32467.4|32608.8|32467.8|32596.5|32455.5|10
1625734630000|2021-07-08 08:57:10|32608.7|32467.7|32599.1|32458.1|32618.8|32477.8|32599.1|32458.1|25
1625734640000|2021-07-08 08:57:20|32597.7|32456.7|32583.4|32442.4|32600.1|32459.1|32582.7|32441.7|22
1625734650000|2021-07-08 08:57:30|32583.1|32442.1|32585.4|32444.4|32586.3|32445.3|32576.7|32435.7|27
1625734660000|2021-07-08 08:57:40|32585.7|32444.7|32586.6|32445.6|32589.4|32448.4|32585.6|32444.6|20
1625734670000|2021-07-08 08:57:50|32586.3|32445.3|32586.1|32445.1|32586.3|32445.3|32583.8|32442.8|6
1625734680000|2021-07-08 08:58:00|32584.8|32443.8|32586.3|32445.3|32586.4|32445.4|32584.8|32443.8|4
1625734690000|2021-07-08 08:58:10|32587.5|32446.5|32583.6|32442.6|32587.5|32446.5|32583.6|32442.6|4
1625734700000|2021-07-08 08:58:20|32586.8|32445.8|32586.3|32445.3|32587.6|32446.6|32585.1|32444.1|6
1625734710000|2021-07-08 08:58:30|32586.7|32445.7|32586.4|32445.4|32586.7|32445.7|32586|32445|4
1625734720000|2021-07-08 08:58:40|32586.1|32445.1|32632.4|32491.4|32636|32495|32586.1|32445.1|25
1625734730000|2021-07-08 08:58:50|32633.8|32492.8|32656.3|32515.3|32679.3|32538.3|32633.8|32492.8|26
1625734740000|2021-07-08 08:59:00|32658.4|32517.4|32648.9|32507.9|32666.2|32525.2|32639|32498|33
1625734750000|2021-07-08 08:59:10|32642.6|32501.6|32625.2|32484.2|32648.7|32507.7|32625.2|32484.2|28
1625734760000|2021-07-08 08:59:20|32625.6|32484.6|32641.8|32500.8|32641.8|32500.8|32625.6|32484.6|25
1625734770000|2021-07-08 08:59:30|32639.8|32498.8|32639.6|32498.6|32642.3|32501.3|32633.4|32492.4|18
1625734780000|2021-07-08 08:59:40|32633.5|32492.5|32639.8|32498.8|32640.2|32499.2|32633.5|32492.5|18
1625734790000|2021-07-08 08:59:50|32639.5|32498.5|32641.9|32500.9|32644.9|32503.9|32633.5|32492.5|22
1625734800000|2021-07-08 09:00:00|32642.6|32501.6|32645.8|32504.8|32648.8|32507.8|32627.2|32486.2|17
1625734810000|2021-07-08 09:00:10|32647.7|32506.7|32645.8|32504.8|32655.1|32514.1|32645.8|32504.8|12
1625734820000|2021-07-08 09:00:20|32652.2|32511.2|32680.1|32539.1|32680.1|32539.1|32645.8|32504.8|19
1625734830000|2021-07-08 09:00:30|32682.6|32541.6|32696.1|32555.1|32699.1|32558.1|32682.6|32541.6|36
1625734840000|2021-07-08 09:00:40|32696.4|32555.4|32697.5|32556.5|32703.3|32562.3|32693.1|32552.1|32
1625734850000|2021-07-08 09:00:50|32697.7|32556.7|32704.7|32563.7|32708|32567|32696.7|32555.7|37
1625734860000|2021-07-08 09:01:00|32704.5|32563.5|32711.5|32570.5|32713.2|32572.2|32700.6|32559.6|34
1625734870000|2021-07-08 09:01:10|32711.2|32570.2|32711.7|32570.7|32713.6|32572.6|32711|32570|21
1625734880000|2021-07-08 09:01:20|32713.1|32572.1|32725.8|32584.8|32733.3|32592.3|32713.1|32572.1|31
1625734890000|2021-07-08 09:01:30|32726.3|32585.3|32726.5|32585.5|32741.3|32600.3|32722.4|32581.4|35
1625734900000|2021-07-08 09:01:40|32726.2|32585.2|32731.8|32590.8|32731.8|32590.8|32725.2|32584.2|29
1625734910000|2021-07-08 09:01:50|32733.5|32592.5|32724|32583|32734.1|32593.1|32723|32582|13
1625734920000|2021-07-08 09:02:00|32726.1|32585.1|32724.5|32583.5|32733.2|32592.2|32722.5|32581.5|21
1625734930000|2021-07-08 09:02:10|32723.9|32582.9|32700|32559|32723.9|32582.9|32700|32559|30
1625734940000|2021-07-08 09:02:20|32701|32560|32698.3|32557.3|32704.2|32563.2|32698.2|32557.2|29
1625734950000|2021-07-08 09:02:30|32699|32558|32708.7|32567.7|32711.7|32570.7|32698.8|32557.8|21
1625734960000|2021-07-08 09:02:40|32705.9|32564.9|32714.3|32573.3|32716.7|32575.7|32699.1|32558.1|24
1625734970000|2021-07-08 09:02:50|32712.1|32571.1|32708.5|32567.5|32713.6|32572.6|32705.3|32564.3|17
1625734980000|2021-07-08 09:03:00|32713.2|32572.2|32719.5|32578.5|32724.8|32583.8|32707.2|32566.2|27
1625734990000|2021-07-08 09:03:10|32719.7|32578.7|32710.4|32569.4|32720.8|32579.8|32709.6|32568.6|29
1625735000000|2021-07-08 09:03:20|32710.3|32569.3|32716|32575|32718.7|32577.7|32710.3|32569.3|27
1625735010000|2021-07-08 09:03:30|32715.8|32574.8|32721.1|32580.1|32723.3|32582.3|32714.7|32573.7|39
1625735020000|2021-07-08 09:03:40|32722.7|32581.7|32716.5|32575.5|32723|32582|32710.8|32569.8|36
1625735030000|2021-07-08 09:03:50|32716.6|32575.6|32722|32581|32722.7|32581.7|32716.6|32575.6|32
1625735040000|2021-07-08 09:04:00|32721.3|32580.3|32719.6|32578.6|32721.7|32580.7|32718.9|32577.9|23
1625735050000|2021-07-08 09:04:10|32719.4|32578.4|32733.3|32592.3|32740.2|32599.2|32719.4|32578.4|21
1625735060000|2021-07-08 09:04:20|32735.1|32594.1|32740.4|32599.4|32742.3|32601.3|32734.6|32593.6|21
1625735070000|2021-07-08 09:04:30|32739.7|32598.7|32744|32603|32744|32603|32739.6|32598.6|16
1625735080000|2021-07-08 09:04:40|32746.4|32605.4|32760|32619|32765.4|32624.4|32746.4|32605.4|21
1625735090000|2021-07-08 09:04:50|32760.8|32619.8|32746.3|32605.3|32761.8|32620.8|32743.2|32602.2|32
1625735100000|2021-07-08 09:05:00|32746.5|32605.5|32738|32597|32750.3|32609.3|32737.7|32596.7|24
1625735110000|2021-07-08 09:05:10|32739.4|32598.4|32727.5|32586.5|32741|32600|32727|32586|26
1625735120000|2021-07-08 09:05:20|32726.3|32585.3|32726.6|32585.6|32736.3|32595.3|32722.8|32581.8|18
1625735130000|2021-07-08 09:05:30|32724.1|32583.1|32734.2|32593.2|32734.2|32593.2|32724.1|32583.1|18
1625735140000|2021-07-08 09:05:40|32733.1|32592.1|32732.1|32591.1|32734|32593|32726.3|32585.3|20
1625735150000|2021-07-08 09:05:50|32732.4|32591.4|32741.4|32600.4|32741.4|32600.4|32731|32590|19
1625735160000|2021-07-08 09:06:00|32737.3|32596.3|32727.9|32586.9|32737.3|32596.3|32727.9|32586.9|18
1625735170000|2021-07-08 09:06:10|32722.1|32581.1|32722.2|32581.2|32726.1|32585.1|32714.4|32573.4|22
1625735180000|2021-07-08 09:06:20|32722|32581|32704.9|32563.9|32724.7|32583.7|32704.9|32563.9|32
1625735190000|2021-07-08 09:06:30|32704.1|32563.1|32693.4|32552.4|32705.3|32564.3|32691.2|32550.2|29
1625735200000|2021-07-08 09:06:40|32693|32552|32681.9|32540.9|32693|32552|32680.2|32539.2|27
1625735210000|2021-07-08 09:06:50|32679.1|32538.1|32673.2|32532.2|32679.1|32538.1|32671.4|32530.4|23
1625735220000|2021-07-08 09:07:00|32674.3|32533.3|32640|32499|32674.3|32533.3|32639.1|32498.1|33
1625735230000|2021-07-08 09:07:10|32643.3|32502.3|32647.6|32506.6|32651.1|32510.1|32635.5|32494.5|34
1625735240000|2021-07-08 09:07:20|32645.2|32504.2|32664.6|32523.6|32664.6|32523.6|32642.6|32501.6|31
1625735250000|2021-07-08 09:07:30|32666.2|32525.2|32642.3|32501.3|32666.2|32525.2|32642.3|32501.3|27
1625735260000|2021-07-08 09:07:40|32642.2|32501.2|32650.5|32509.5|32651|32510|32639.5|32498.5|17
1625735270000|2021-07-08 09:07:50|32650.6|32509.6|32650.1|32509.1|32653.2|32512.2|32650.1|32509.1|16
1625735280000|2021-07-08 09:08:00|32652.4|32511.4|32672.3|32531.3|32675.9|32534.9|32652.4|32511.4|26
1625735290000|2021-07-08 09:08:10|32680.6|32539.6|32660|32519|32680.6|32539.6|32660|32519|22
1625735300000|2021-07-08 09:08:20|32659.3|32518.3|32648.1|32507.1|32664|32523|32645|32504|22
1625735310000|2021-07-08 09:08:30|32644.7|32503.7|32650.4|32509.4|32651.4|32510.4|32639.4|32498.4|30
1625735320000|2021-07-08 09:08:40|32648.6|32507.6|32644.4|32503.4|32652.9|32511.9|32644.4|32503.4|13
1625735330000|2021-07-08 09:08:50|32645.8|32504.8|32643.3|32502.3|32647.6|32506.6|32642.5|32501.5|9
1625735340000|2021-07-08 09:09:00|32643.4|32502.4|32653.1|32512.1|32653.1|32512.1|32643.4|32502.4|10
1625735350000|2021-07-08 09:09:10|32652.9|32511.9|32652|32511|32653.1|32512.1|32651|32510|10
1625735360000|2021-07-08 09:09:20|32653.3|32512.3|32661.8|32520.8|32663.3|32522.3|32649.8|32508.8|13
1625735370000|2021-07-08 09:09:30|32661.1|32520.1|32660.6|32519.6|32661.1|32520.1|32660.6|32519.6|6
1625735380000|2021-07-08 09:09:40|32658.8|32517.8|32653.4|32512.4|32660.5|32519.5|32653.4|32512.4|8
1625735390000|2021-07-08 09:09:50|32645|32504|32646.3|32505.3|32646.3|32505.3|32639.4|32498.4|24
1625735400000|2021-07-08 09:10:00|32644.8|32503.8|32620.5|32479.5|32646.3|32505.3|32620.5|32479.5|25
1625735410000|2021-07-08 09:10:10|32619.9|32478.9|32616.2|32475.2|32619.9|32478.9|32613.2|32472.2|23
1625735420000|2021-07-08 09:10:20|32618|32477|32616.7|32475.7|32631.3|32490.3|32616.7|32475.7|30
1625735430000|2021-07-08 09:10:30|32613.5|32472.5|32588.5|32447.5|32614.4|32473.4|32585|32444|28
1625735440000|2021-07-08 09:10:40|32596|32455|32595.7|32454.7|32596.5|32455.5|32589.6|32448.6|25
1625735450000|2021-07-08 09:10:50|32591.7|32450.7|32579.4|32438.4|32591.7|32450.7|32579.3|32438.3|24
1625735460000|2021-07-08 09:11:00|32578.6|32437.6|32587.6|32446.6|32587.6|32446.6|32577.8|32436.8|18
1625735470000|2021-07-08 09:11:10|32586.3|32445.3|32584.6|32443.6|32590.3|32449.3|32584.6|32443.6|17
1625735480000|2021-07-08 09:11:20|32585.1|32444.1|32587.4|32446.4|32590.2|32449.2|32583.3|32442.3|17
1625735490000|2021-07-08 09:11:30|32586|32445|32582|32441|32586.3|32445.3|32580.9|32439.9|14
1625735500000|2021-07-08 09:11:40|32583|32442|32578|32437|32583|32442|32577.6|32436.6|7
1625735510000|2021-07-08 09:11:50|32572.9|32431.9|32571.8|32430.8|32574.4|32433.4|32571.1|32430.1|17
1625735520000|2021-07-08 09:12:00|32571.3|32430.3|32549.6|32408.6|32571.3|32430.3|32542.8|32401.8|30
1625735530000|2021-07-08 09:12:10|32552.2|32411.2|32572.6|32431.6|32572.6|32431.6|32552.2|32411.2|19
1625735540000|2021-07-08 09:12:20|32572.7|32431.7|32580.3|32439.3|32583.9|32442.9|32570.7|32429.7|16
1625735550000|2021-07-08 09:12:30|32586.3|32445.3|32584.4|32443.4|32586.5|32445.5|32584.4|32443.4|6
1625735560000|2021-07-08 09:12:40|32583.9|32442.9|32561|32420|32583.9|32442.9|32560.9|32419.9|11
1625735570000|2021-07-08 09:12:50|32557.5|32416.5|32557.7|32416.7|32558.4|32417.4|32555.5|32414.5|24
1625735580000|2021-07-08 09:13:00|32558.6|32417.6|32552.9|32411.9|32558.9|32417.9|32552.9|32411.9|22
1625735590000|2021-07-08 09:13:10|32553.4|32412.4|32545.3|32404.3|32554.5|32413.5|32545.3|32404.3|17
1625735600000|2021-07-08 09:13:20|32545|32404|32533|32392|32545|32404|32525.5|32384.5|26
1625735610000|2021-07-08 09:13:30|32539.4|32398.4|32535.3|32394.3|32544.2|32403.2|32529|32388|21
1625735620000|2021-07-08 09:13:40|32538.5|32397.5|32539.7|32398.7|32547|32406|32535.3|32394.3|22
1625735630000|2021-07-08 09:13:50|32541.9|32400.9|32543.1|32402.1|32544.1|32403.1|32541.9|32400.9|4
1625735640000|2021-07-08 09:14:00|32546|32405|32546|32405|32546|32405|32546|32405|1
1625735650000|2021-07-08 09:14:10|32545.2|32404.2|32535.4|32394.4|32545.2|32404.2|32533.9|32392.9|16
1625735660000|2021-07-08 09:14:20|32534.4|32393.4|32523.8|32382.8|32535|32394|32523.5|32382.5|13
1625735670000|2021-07-08 09:14:30|32520|32379|32531|32390|32532.5|32391.5|32520|32379|20
1625735680000|2021-07-08 09:14:40|32530.4|32389.4|32532|32391|32534|32393|32530.4|32389.4|11
1625735690000|2021-07-08 09:14:50|32532.1|32391.1|32532.6|32391.6|32532.6|32391.6|32530.7|32389.7|13
1625735700000|2021-07-08 09:15:00|32532.2|32391.2|32518.9|32377.9|32532.2|32391.2|32518.9|32377.9|14
1625735710000|2021-07-08 09:15:10|32518.7|32377.7|32511|32370|32518.7|32377.7|32511|32370|15
1625735720000|2021-07-08 09:15:20|32509.1|32368.1|32500.7|32359.7|32509.1|32368.1|32497.4|32356.4|22
1625735730000|2021-07-08 09:15:30|32504.9|32363.9|32508.5|32367.5|32516.2|32375.2|32504.9|32363.9|31
1625735740000|2021-07-08 09:15:40|32509.2|32368.2|32513.2|32372.2|32516.4|32375.4|32508.3|32367.3|27
1625735750000|2021-07-08 09:15:50|32513.7|32372.7|32536.7|32395.7|32536.7|32395.7|32505.6|32364.6|17
1625735760000|2021-07-08 09:16:00|32538.5|32397.5|32561.7|32420.7|32565.2|32424.2|32538.5|32397.5|23
1625735770000|2021-07-08 09:16:10|32562.5|32421.5|32575.2|32434.2|32575.2|32434.2|32562.4|32421.4|20
1625735780000|2021-07-08 09:16:20|32571.1|32430.1|32572|32431|32577.9|32436.9|32569.5|32428.5|16
1625735790000|2021-07-08 09:16:30|32572.5|32431.5|32565.3|32424.3|32573.6|32432.6|32565.3|32424.3|10
1625735800000|2021-07-08 09:16:40|32561.2|32420.2|32551.5|32410.5|32561.2|32420.2|32546.8|32405.8|21
1625735810000|2021-07-08 09:16:50|32551.3|32410.3|32560.3|32419.3|32565.7|32424.7|32551.3|32410.3|17
1625735820000|2021-07-08 09:17:00|32556.3|32415.3|32569.5|32428.5|32569.5|32428.5|32556.3|32415.3|13
1625735830000|2021-07-08 09:17:10|32569.2|32428.2|32584.6|32443.6|32584.6|32443.6|32565.9|32424.9|14
1625735840000|2021-07-08 09:17:20|32588.3|32447.3|32609.9|32468.9|32613.7|32472.7|32584.6|32443.6|24
1625735850000|2021-07-08 09:17:30|32606.6|32465.6|32607.9|32466.9|32616.4|32475.4|32606.6|32465.6|10
1625735860000|2021-07-08 09:17:40|32611|32470|32607.3|32466.3|32614.2|32473.2|32607.3|32466.3|10
1625735870000|2021-07-08 09:17:50|32607.2|32466.2|32613.5|32472.5|32613.5|32472.5|32591.8|32450.8|11
1625735880000|2021-07-08 09:18:00|32616|32475|32620.5|32479.5|32622.7|32481.7|32601.5|32460.5|14
1625735890000|2021-07-08 09:18:10|32628|32487|32616.5|32475.5|32628|32487|32613.1|32472.1|15
1625735900000|2021-07-08 09:18:20|32615.4|32474.4|32629.1|32488.1|32633.5|32492.5|32615.3|32474.3|24
1625735910000|2021-07-08 09:18:30|32633.8|32492.8|32629.3|32488.3|32633.8|32492.8|32626.8|32485.8|5
1625735920000|2021-07-08 09:18:40|32623.3|32482.3|32626.8|32485.8|32628.6|32487.6|32623.1|32482.1|12
1625735930000|2021-07-08 09:18:50|32625.9|32484.9|32624.5|32483.5|32625.9|32484.9|32624.2|32483.2|7
1625735940000|2021-07-08 09:19:00|32625.8|32484.8|32611.6|32470.6|32626.5|32485.5|32611.6|32470.6|19
1625735950000|2021-07-08 09:19:10|32619.6|32478.6|32615.6|32474.6|32620.4|32479.4|32615.2|32474.2|13
1625735960000|2021-07-08 09:19:20|32615.3|32474.3|32616.2|32475.2|32620.8|32479.8|32615.3|32474.3|10
1625735970000|2021-07-08 09:19:30|32621.5|32480.5|32616.2|32475.2|32621.5|32480.5|32616.2|32475.2|2
1625735980000|2021-07-08 09:19:40|32628.9|32487.9|32646|32505|32646|32505|32628.9|32487.9|7
1625735990000|2021-07-08 09:19:50|32647.4|32506.4|32647|32506|32647.4|32506.4|32631.2|32490.2|14
1625736000000|2021-07-08 09:20:00|32626.4|32485.4|32624.6|32483.6|32632.4|32491.4|32621.3|32480.3|16
1625736010000|2021-07-08 09:20:10|32623.5|32482.5|32602.6|32461.6|32623.5|32482.5|32602.6|32461.6|15
1625736020000|2021-07-08 09:20:20|32602.1|32461.1|32611.5|32470.5|32612.5|32471.5|32601|32460|17
1625736030000|2021-07-08 09:20:30|32612.4|32471.4|32613.9|32472.9|32613.9|32472.9|32608.1|32467.1|14
1625736040000|2021-07-08 09:20:40|32611.2|32470.2|32612.5|32471.5|32612.5|32471.5|32611.2|32470.2|5
1625736050000|2021-07-08 09:20:50|32613.2|32472.2|32614.2|32473.2|32614.2|32473.2|32613.2|32472.2|4
1625736060000|2021-07-08 09:21:00|32614.4|32473.4|32614.9|32473.9|32624.9|32483.9|32614.4|32473.4|12
1625736070000|2021-07-08 09:21:10|32616.1|32475.1|32600.5|32459.5|32616.1|32475.1|32600.5|32459.5|11
1625736080000|2021-07-08 09:21:20|32601.2|32460.2|32588.9|32447.9|32601.2|32460.2|32584|32443|18
1625736090000|2021-07-08 09:21:30|32590.8|32449.8|32575.7|32434.7|32590.8|32449.8|32575.6|32434.6|23
1625736100000|2021-07-08 09:21:40|32575.6|32434.6|32568.3|32427.3|32575.6|32434.6|32565.9|32424.9|23
1625736110000|2021-07-08 09:21:50|32568.1|32427.1|32570.2|32429.2|32570.5|32429.5|32567.1|32426.1|21
1625736120000|2021-07-08 09:22:00|32573.1|32432.1|32567|32426|32573.9|32432.9|32567|32426|24
1625736130000|2021-07-08 09:22:10|32566.7|32425.7|32561.8|32420.8|32573.6|32432.6|32561.8|32420.8|19
1625736140000|2021-07-08 09:22:20|32563.4|32422.4|32564|32423|32571.3|32430.3|32563.4|32422.4|16
1625736150000|2021-07-08 09:22:30|32564.2|32423.2|32552.3|32411.3|32565.1|32424.1|32545|32404|28
1625736160000|2021-07-08 09:22:40|32552.4|32411.4|32545.7|32404.7|32555.4|32414.4|32539.6|32398.6|28
1625736170000|2021-07-08 09:22:50|32545.8|32404.8|32529.2|32388.2|32545.8|32404.8|32525.4|32384.4|28
1625736180000|2021-07-08 09:23:00|32530.2|32389.2|32534.1|32393.1|32534.1|32393.1|32528.2|32387.2|13
1625736190000|2021-07-08 09:23:10|32534|32393|32546.1|32405.1|32546.8|32405.8|32534|32393|9
1625736200000|2021-07-08 09:23:20|32546.8|32405.8|32550.4|32409.4|32551.7|32410.7|32546.3|32405.3|4
1625736210000|2021-07-08 09:23:30|32548.3|32407.3|32554.3|32413.3|32554.3|32413.3|32541.8|32400.8|22
1625736220000|2021-07-08 09:23:40|32555|32414|32549.5|32408.5|32555.5|32414.5|32549.3|32408.3|17
1625736230000|2021-07-08 09:23:50|32550.8|32409.8|32554.5|32413.5|32554.5|32413.5|32545.4|32404.4|10
1625736240000|2021-07-08 09:24:00|32545.4|32404.4|32548.9|32407.9|32549|32408|32545.4|32404.4|6
1625736250000|2021-07-08 09:24:10|32545.4|32404.4|32567|32426|32567|32426|32545.4|32404.4|5
1625736260000|2021-07-08 09:24:20|32563.6|32422.6|32580.7|32439.7|32580.7|32439.7|32563.6|32422.6|4
1625736270000|2021-07-08 09:24:30|32590.4|32449.4|32604.8|32463.8|32604.8|32463.8|32588.2|32447.2|15
1625736280000|2021-07-08 09:24:40|32604.7|32463.7|32603.1|32462.1|32605.9|32464.9|32603.1|32462.1|14
1625736290000|2021-07-08 09:24:50|32604.2|32463.2|32601.4|32460.4|32610.9|32469.9|32594.7|32453.7|22
1625736300000|2021-07-08 09:25:00|32600.7|32459.7|32619.7|32478.7|32619.7|32478.7|32589.7|32448.7|27
1625736310000|2021-07-08 09:25:10|32619.8|32478.8|32617.4|32476.4|32619.8|32478.8|32617.1|32476.1|6
1625736320000|2021-07-08 09:25:20|32617.1|32476.1|32599.9|32458.9|32617.1|32476.1|32599.1|32458.1|15
1625736330000|2021-07-08 09:25:30|32599.4|32458.4|32608.1|32467.1|32608.1|32467.1|32598.3|32457.3|22
1625736340000|2021-07-08 09:25:40|32608.7|32467.7|32606.3|32465.3|32608.7|32467.7|32605|32464|12
1625736350000|2021-07-08 09:25:50|32607.5|32466.5|32609.7|32468.7|32610.2|32469.2|32607.5|32466.5|7
1625736360000|2021-07-08 09:26:00|32609.3|32468.3|32616.1|32475.1|32616.1|32475.1|32609.3|32468.3|9
1625736370000|2021-07-08 09:26:10|32615.5|32474.5|32611|32470|32616.2|32475.2|32611|32470|11
1625736380000|2021-07-08 09:26:20|32608.2|32467.2|32591.5|32450.5|32608.2|32467.2|32591.1|32450.1|25
1625736390000|2021-07-08 09:26:30|32591.6|32450.6|32584.1|32443.1|32591.6|32450.6|32581.6|32440.6|30
1625736400000|2021-07-08 09:26:40|32584.9|32443.9|32579.6|32438.6|32591.5|32450.5|32579.6|32438.6|31
1625736410000|2021-07-08 09:26:50|32579.4|32438.4|32593.1|32452.1|32593.1|32452.1|32576.1|32435.1|19
1625736420000|2021-07-08 09:27:00|32588|32447|32582.9|32441.9|32588|32447|32579.1|32438.1|20
1625736430000|2021-07-08 09:27:10|32585.5|32444.5|32573.9|32432.9|32585.5|32444.5|32573.9|32432.9|16
1625736440000|2021-07-08 09:27:20|32572.9|32431.9|32576.2|32435.2|32576.2|32435.2|32570.5|32429.5|18
1625736450000|2021-07-08 09:27:30|32575.9|32434.9|32577.7|32436.7|32583.1|32442.1|32572.8|32431.8|23
1625736460000|2021-07-08 09:27:40|32578.3|32437.3|32578.4|32437.4|32578.5|32437.5|32577.7|32436.7|12
1625736470000|2021-07-08 09:27:50|32579.1|32438.1|32594.6|32453.6|32594.6|32453.6|32577|32436|14
1625736480000|2021-07-08 09:28:00|32593.9|32452.9|32597.1|32456.1|32597.1|32456.1|32590.7|32449.7|14
1625736490000|2021-07-08 09:28:10|32597.8|32456.8|32602.7|32461.7|32602.7|32461.7|32596.1|32455.1|13
1625736500000|2021-07-08 09:28:20|32601.3|32460.3|32600.8|32459.8|32602.4|32461.4|32600.6|32459.6|17
1625736510000|2021-07-08 09:28:30|32602.1|32461.1|32614|32473|32617.6|32476.6|32600.8|32459.8|15
1625736520000|2021-07-08 09:28:40|32612.6|32471.6|32616.5|32475.5|32618.8|32477.8|32612.1|32471.1|9
1625736530000|2021-07-08 09:28:50|32615.4|32474.4|32612.6|32471.6|32615.6|32474.6|32612.6|32471.6|5
1625736540000|2021-07-08 09:29:00|32611.9|32470.9|32615.6|32474.6|32615.6|32474.6|32611.9|32470.9|5
1625736550000|2021-07-08 09:29:10|32605.1|32464.1|32609.8|32468.8|32611.4|32470.4|32603.4|32462.4|17
1625736560000|2021-07-08 09:29:20|32611.5|32470.5|32609.9|32468.9|32614.7|32473.7|32609.9|32468.9|9
1625736570000|2021-07-08 09:29:30|32612.2|32471.2|32612.3|32471.3|32612.3|32471.3|32611.5|32470.5|3
1625736580000|2021-07-08 09:29:40|32612.4|32471.4|32596.7|32455.7|32613|32472|32596.6|32455.6|14
1625736590000|2021-07-08 09:29:50|32596.8|32455.8|32597.2|32456.2|32597.3|32456.3|32595|32454|14
1625736600000|2021-07-08 09:30:00|32597.1|32456.1|32588.3|32447.3|32597.1|32456.1|32583.6|32442.6|13
1625736610000|2021-07-08 09:30:10|32589.3|32448.3|32593.4|32452.4|32595.2|32454.2|32584.8|32443.8|10
1625736620000|2021-07-08 09:30:20|32595.1|32454.1|32599.4|32458.4|32599.7|32458.7|32595.1|32454.1|10
1625736630000|2021-07-08 09:30:30|32598.5|32457.5|32616.6|32475.6|32616.6|32475.6|32598.5|32457.5|32
1625736640000|2021-07-08 09:30:40|32616.4|32475.4|32621.5|32480.5|32621.5|32480.5|32615.5|32474.5|12
1625736650000|2021-07-08 09:30:50|32622.1|32481.1|32619.5|32478.5|32622.1|32481.1|32619.5|32478.5|2
1625736660000|2021-07-08 09:31:00|32620.9|32479.9|32623.5|32482.5|32629.5|32488.5|32620.6|32479.6|10
1625736670000|2021-07-08 09:31:10|32620.9|32479.9|32628|32487|32628.1|32487.1|32620.2|32479.2|14
1625736680000|2021-07-08 09:31:20|32631.2|32490.2|32631.4|32490.4|32631.4|32490.4|32631.2|32490.2|2
1625736690000|2021-07-08 09:31:30|32628.5|32487.5|32635.2|32494.2|32635.2|32494.2|32628.5|32487.5|9
1625736700000|2021-07-08 09:31:40|32634.2|32493.2|32641.9|32500.9|32641.9|32500.9|32634.2|32493.2|13
1625736710000|2021-07-08 09:31:50|32642.1|32501.1|32641.4|32500.4|32647.1|32506.1|32640.5|32499.5|12
1625736720000|2021-07-08 09:32:00|32644.2|32503.2|32653.7|32512.7|32654|32513|32643.5|32502.5|14
1625736730000|2021-07-08 09:32:10|32659.3|32518.3|32657.7|32516.7|32661.3|32520.3|32657.7|32516.7|19
1625736740000|2021-07-08 09:32:20|32659.6|32518.6|32662.2|32521.2|32662.7|32521.7|32658.5|32517.5|14
1625736750000|2021-07-08 09:32:30|32664.8|32523.8|32677.2|32536.2|32677.4|32536.4|32649.7|32508.7|20
1625736760000|2021-07-08 09:32:40|32673.9|32532.9|32675.9|32534.9|32675.9|32534.9|32673.9|32532.9|6
1625736770000|2021-07-08 09:32:50|32676.6|32535.6|32675.8|32534.8|32676.6|32535.6|32675.8|32534.8|5
1625736780000|2021-07-08 09:33:00|32676.8|32535.8|32664.2|32523.2|32676.8|32535.8|32657.3|32516.3|20
1625736790000|2021-07-08 09:33:10|32665.4|32524.4|32663.9|32522.9|32665.4|32524.4|32659.5|32518.5|15
1625736800000|2021-07-08 09:33:20|32664.8|32523.8|32665.9|32524.9|32665.9|32524.9|32664|32523|5
1625736810000|2021-07-08 09:33:30|32667.4|32526.4|32663.8|32522.8|32667.4|32526.4|32662.6|32521.6|15
1625736820000|2021-07-08 09:33:40|32663.3|32522.3|32670.5|32529.5|32674|32533|32663.3|32522.3|15
1625736830000|2021-07-08 09:33:50|32673.8|32532.8|32679.1|32538.1|32680.3|32539.3|32671|32530|20
1625736840000|2021-07-08 09:34:00|32679.2|32538.2|32673.9|32532.9|32679.3|32538.3|32664.6|32523.6|22
1625736850000|2021-07-08 09:34:10|32672|32531|32683.6|32542.6|32683.9|32542.9|32672|32531|11
1625736860000|2021-07-08 09:34:20|32683.5|32542.5|32684.5|32543.5|32684.8|32543.8|32683.5|32542.5|13
1625736870000|2021-07-08 09:34:30|32686|32545|32683.5|32542.5|32686.7|32545.7|32683.5|32542.5|14
1625736880000|2021-07-08 09:34:40|32684.8|32543.8|32698|32557|32698|32557|32683.5|32542.5|15
1625736890000|2021-07-08 09:34:50|32695.9|32554.9|32694.5|32553.5|32697.5|32556.5|32694.5|32553.5|6
1625736900000|2021-07-08 09:35:00|32694.3|32553.3|32690.6|32549.6|32694.3|32553.3|32690.4|32549.4|7
1625736910000|2021-07-08 09:35:10|32691.2|32550.2|32694.9|32553.9|32695|32554|32691.2|32550.2|10
1625736920000|2021-07-08 09:35:20|32696.6|32555.6|32703.7|32562.7|32703.7|32562.7|32696.6|32555.6|6
1625736930000|2021-07-08 09:35:30|32704.9|32563.9|32713.7|32572.7|32717.1|32576.1|32703.7|32562.7|26
1625736940000|2021-07-08 09:35:40|32709.9|32568.9|32722.2|32581.2|32722.2|32581.2|32709.9|32568.9|10
1625736950000|2021-07-08 09:35:50|32721.9|32580.9|32723.6|32582.6|32724|32583|32721.2|32580.2|19
1625736960000|2021-07-08 09:36:00|32722.7|32581.7|32695.5|32554.5|32722.7|32581.7|32686.6|32545.6|28
1625736970000|2021-07-08 09:36:10|32695.1|32554.1|32690.6|32549.6|32695.4|32554.4|32690.4|32549.4|9
1625736980000|2021-07-08 09:36:20|32691.1|32550.1|32679.8|32538.8|32691.1|32550.1|32679.5|32538.5|11
1625736990000|2021-07-08 09:36:30|32679.7|32538.7|32670.4|32529.4|32679.7|32538.7|32670.4|32529.4|31
1625737000000|2021-07-08 09:36:40|32670.5|32529.5|32671.8|32530.8|32672.5|32531.5|32670.4|32529.4|16
1625737010000|2021-07-08 09:36:50|32672|32531|32674.4|32533.4|32675.8|32534.8|32672|32531|20
1625737020000|2021-07-08 09:37:00|32675.1|32534.1|32681.1|32540.1|32681.1|32540.1|32675.1|32534.1|20
1625737030000|2021-07-08 09:37:10|32681.4|32540.4|32681.9|32540.9|32683.9|32542.9|32674.7|32533.7|22
1625737040000|2021-07-08 09:37:20|32681.4|32540.4|32673|32532|32681.4|32540.4|32673|32532|24
1625737050000|2021-07-08 09:37:30|32671.8|32530.8|32661.6|32520.6|32675|32534|32660.6|32519.6|21
1625737060000|2021-07-08 09:37:40|32661.9|32520.9|32656|32515|32662.2|32521.2|32651.2|32510.2|21
1625737070000|2021-07-08 09:37:50|32658.8|32517.8|32666.1|32525.1|32673.2|32532.2|32657.1|32516.1|15
1625737080000|2021-07-08 09:38:00|32664.4|32523.4|32660.2|32519.2|32667.3|32526.3|32660.2|32519.2|9
1625737090000|2021-07-08 09:38:10|32662.1|32521.1|32657.7|32516.7|32669|32528|32657.7|32516.7|13
1625737100000|2021-07-08 09:38:20|32657.6|32516.6|32661.3|32520.3|32661.3|32520.3|32657.6|32516.6|8
1625737110000|2021-07-08 09:38:30|32659.4|32518.4|32651.3|32510.3|32659.6|32518.6|32649.7|32508.7|17
1625737120000|2021-07-08 09:38:40|32652.2|32511.2|32654.3|32513.3|32654.3|32513.3|32652.2|32511.2|5
1625737130000|2021-07-08 09:38:50|32655.9|32514.9|32659.9|32518.9|32660.7|32519.7|32655.9|32514.9|11
1625737140000|2021-07-08 09:39:00|32659.8|32518.8|32659|32518|32660.5|32519.5|32650.9|32509.9|9
1625737150000|2021-07-08 09:39:10|32659.4|32518.4|32660.5|32519.5|32663|32522|32657.8|32516.8|9
1625737160000|2021-07-08 09:39:20|32663|32522|32671.7|32530.7|32672.8|32531.8|32661.3|32520.3|13
1625737170000|2021-07-08 09:39:30|32670.6|32529.6|32676.8|32535.8|32679.3|32538.3|32670.4|32529.4|17
1625737180000|2021-07-08 09:39:40|32680.5|32539.5|32681.6|32540.6|32681.9|32540.9|32679.6|32538.6|12
1625737190000|2021-07-08 09:39:50|32682.2|32541.2|32688.8|32547.8|32689.8|32548.8|32681.1|32540.1|13
1625737200000|2021-07-08 09:40:00|32687.9|32546.9|32691|32550|32691|32550|32687.9|32546.9|5
1625737210000|2021-07-08 09:40:10|32693.5|32552.5|32702.3|32561.3|32702.3|32561.3|32690.5|32549.5|13
1625737220000|2021-07-08 09:40:20|32702.6|32561.6|32692.1|32551.1|32709.7|32568.7|32692|32551|17
1625737230000|2021-07-08 09:40:30|32691.1|32550.1|32697.2|32556.2|32699.5|32558.5|32691.1|32550.1|11
1625737240000|2021-07-08 09:40:40|32696.9|32555.9|32692|32551|32699.2|32558.2|32692|32551|7
1625737250000|2021-07-08 09:40:50|32691.9|32550.9|32684.5|32543.5|32693.4|32552.4|32680.5|32539.5|28
1625737260000|2021-07-08 09:41:00|32684.6|32543.6|32681.4|32540.4|32684.8|32543.8|32678.5|32537.5|24
1625737270000|2021-07-08 09:41:10|32683.5|32542.5|32680.3|32539.3|32687.4|32546.4|32680.3|32539.3|30
1625737280000|2021-07-08 09:41:20|32679.3|32538.3|32676.5|32535.5|32682.5|32541.5|32675.6|32534.6|27
1625737290000|2021-07-08 09:41:30|32675.9|32534.9|32672.9|32531.9|32677.9|32536.9|32671.5|32530.5|14
1625737300000|2021-07-08 09:41:40|32674.2|32533.2|32682.2|32541.2|32686|32545|32673.6|32532.6|32
1625737310000|2021-07-08 09:41:50|32681.8|32540.8|32689.6|32548.6|32689.6|32548.6|32680.6|32539.6|25
1625737320000|2021-07-08 09:42:00|32690.7|32549.7|32694.4|32553.4|32694.4|32553.4|32687.8|32546.8|15
1625737330000|2021-07-08 09:42:10|32693.9|32552.9|32693.9|32552.9|32694.8|32553.8|32693.7|32552.7|17
1625737340000|2021-07-08 09:42:20|32695.1|32554.1|32706.3|32565.3|32706.3|32565.3|32695.1|32554.1|11
1625737350000|2021-07-08 09:42:30|32706|32565|32699.9|32558.9|32706.5|32565.5|32697.5|32556.5|24
1625737360000|2021-07-08 09:42:40|32701.7|32560.7|32706.1|32565.1|32707.9|32566.9|32701.5|32560.5|11
1625737370000|2021-07-08 09:42:50|32706.2|32565.2|32700.5|32559.5|32708|32567|32700.5|32559.5|21
1625737380000|2021-07-08 09:43:00|32700.9|32559.9|32715.7|32574.7|32715.7|32574.7|32700.9|32559.9|9
1625737390000|2021-07-08 09:43:10|32716.9|32575.9|32719.2|32578.2|32719.3|32578.3|32716.9|32575.9|6
1625737400000|2021-07-08 09:43:20|32718.1|32577.1|32676.9|32535.9|32718.1|32577.1|32669.6|32528.6|21
1625737410000|2021-07-08 09:43:30|32677.4|32536.4|32693.1|32552.1|32693.1|32552.1|32677.4|32536.4|19
1625737420000|2021-07-08 09:43:40|32691.8|32550.8|32672.5|32531.5|32691.8|32550.8|32665.6|32524.6|31
1625737430000|2021-07-08 09:43:50|32672.4|32531.4|32661.4|32520.4|32672.4|32531.4|32661.4|32520.4|20
1625737440000|2021-07-08 09:44:00|32661.2|32520.2|32665.5|32524.5|32668.9|32527.9|32660.9|32519.9|18
1625737450000|2021-07-08 09:44:10|32665.8|32524.8|32661.9|32520.9|32666.2|32525.2|32658.9|32517.9|16
1625737460000|2021-07-08 09:44:20|32662|32521|32657.6|32516.6|32662|32521|32653.8|32512.8|15
1625737470000|2021-07-08 09:44:30|32658.5|32517.5|32659.6|32518.6|32659.6|32518.6|32651.2|32510.2|12
1625737480000|2021-07-08 09:44:40|32659.2|32518.2|32655.7|32514.7|32661.5|32520.5|32655.2|32514.2|13
1625737490000|2021-07-08 09:44:50|32656.7|32515.7|32656.7|32515.7|32661.5|32520.5|32651.8|32510.8|6
1625737500000|2021-07-08 09:45:00|32654.4|32513.4|32624.3|32483.3|32654.4|32513.4|32618.2|32477.2|28
1625737510000|2021-07-08 09:45:10|32618.6|32477.6|32618.8|32477.8|32624.3|32483.3|32617|32476|14
1625737520000|2021-07-08 09:45:20|32619.1|32478.1|32595.9|32454.9|32619.1|32478.1|32595.9|32454.9|33
1625737530000|2021-07-08 09:45:30|32595.8|32454.8|32590.5|32449.5|32606.8|32465.8|32579.8|32438.8|36
1625737540000|2021-07-08 09:45:40|32590|32449|32595.5|32454.5|32598|32457|32590|32449|29
1625737550000|2021-07-08 09:45:50|32595|32454|32595.6|32454.6|32595.8|32454.8|32595|32454|7
1625737560000|2021-07-08 09:46:00|32595.9|32454.9|32618.6|32477.6|32618.6|32477.6|32595.2|32454.2|22
1625737570000|2021-07-08 09:46:10|32619.7|32478.7|32613.3|32472.3|32621.2|32480.2|32611.8|32470.8|32
1625737580000|2021-07-08 09:46:20|32613.5|32472.5|32616.6|32475.6|32618.3|32477.3|32612.1|32471.1|13
1625737590000|2021-07-08 09:46:30|32617.3|32476.3|32622.6|32481.6|32623.4|32482.4|32615|32474|22
1625737600000|2021-07-08 09:46:40|32622.1|32481.1|32621.1|32480.1|32622.1|32481.1|32618|32477|8
1625737610000|2021-07-08 09:46:50|32619|32478|32626.7|32485.7|32627.9|32486.9|32619|32478|16
1625737620000|2021-07-08 09:47:00|32620.7|32479.7|32666|32525|32666|32525|32620.7|32479.7|19
1625737630000|2021-07-08 09:47:10|32667.2|32526.2|32666.8|32525.8|32669.2|32528.2|32657.5|32516.5|19
1625737640000|2021-07-08 09:47:20|32666.9|32525.9|32656.1|32515.1|32666.9|32525.9|32653.4|32512.4|14
1625737650000|2021-07-08 09:47:30|32657.5|32516.5|32671|32530|32671|32530|32651.5|32510.5|32
1625737660000|2021-07-08 09:47:40|32671.2|32530.2|32689.3|32548.3|32691.4|32550.4|32669.4|32528.4|28
1625737670000|2021-07-08 09:47:50|32689|32548|32686.8|32545.8|32692.6|32551.6|32683.9|32542.9|29
1625737680000|2021-07-08 09:48:00|32685.7|32544.7|32688.7|32547.7|32691.8|32550.8|32679.5|32538.5|27
1625737690000|2021-07-08 09:48:10|32683.6|32542.6|32683.6|32542.6|32690.8|32549.8|32679.5|32538.5|13
1625737700000|2021-07-08 09:48:20|32679.5|32538.5|32669.9|32528.9|32686.7|32545.7|32669.9|32528.9|21
1625737710000|2021-07-08 09:48:30|32670.4|32529.4|32686.8|32545.8|32686.8|32545.8|32667.2|32526.2|26
1625737720000|2021-07-08 09:48:40|32687.5|32546.5|32683.5|32542.5|32688.2|32547.2|32683.5|32542.5|13
1625737730000|2021-07-08 09:48:50|32683.1|32542.1|32690.5|32549.5|32692|32551|32682.5|32541.5|19
1625737740000|2021-07-08 09:49:00|32690.3|32549.3|32688.2|32547.2|32690.3|32549.3|32679.9|32538.9|23
1625737750000|2021-07-08 09:49:10|32686.3|32545.3|32678|32537|32686.7|32545.7|32678|32537|12
1625737760000|2021-07-08 09:49:20|32677.6|32536.6|32682.1|32541.1|32682.1|32541.1|32676.4|32535.4|8
1625737770000|2021-07-08 09:49:30|32683|32542|32688.7|32547.7|32688.7|32547.7|32680.5|32539.5|16
1625737780000|2021-07-08 09:49:40|32688.1|32547.1|32700.3|32559.3|32700.3|32559.3|32688.1|32547.1|19
1625737790000|2021-07-08 09:49:50|32699.6|32558.6|32707.5|32566.5|32707.5|32566.5|32699.3|32558.3|17
1625737800000|2021-07-08 09:50:00|32708.4|32567.4|32699.1|32558.1|32708.4|32567.4|32697.6|32556.6|16
1625737810000|2021-07-08 09:50:10|32699|32558|32678.4|32537.4|32699|32558|32678.4|32537.4|21
1625737820000|2021-07-08 09:50:20|32678.5|32537.5|32680.6|32539.6|32681.2|32540.2|32677.6|32536.6|18
1625737830000|2021-07-08 09:50:30|32680.9|32539.9|32681.3|32540.3|32681.3|32540.3|32679.2|32538.2|13
1625737840000|2021-07-08 09:50:40|32681.5|32540.5|32680.1|32539.1|32681.5|32540.5|32678.5|32537.5|8
1625737850000|2021-07-08 09:50:50|32679.8|32538.8|32673.5|32532.5|32679.8|32538.8|32673.5|32532.5|14
1625737860000|2021-07-08 09:51:00|32672.9|32531.9|32677.2|32536.2|32677.2|32536.2|32672.9|32531.9|8
1625737870000|2021-07-08 09:51:10|32678.6|32537.6|32678.5|32537.5|32681.4|32540.4|32677.8|32536.8|16
1625737880000|2021-07-08 09:51:20|32679.6|32538.6|32659.8|32518.8|32681.3|32540.3|32659.1|32518.1|26
1625737890000|2021-07-08 09:51:30|32659.6|32518.6|32665.4|32524.4|32665.5|32524.5|32659.5|32518.5|21
1625737900000|2021-07-08 09:51:40|32665.5|32524.5|32661|32520|32666|32525|32660|32519|21
1625737910000|2021-07-08 09:51:50|32661.1|32520.1|32667.1|32526.1|32667.1|32526.1|32661|32520|27
1625737920000|2021-07-08 09:52:00|32668.8|32527.8|32665.7|32524.7|32668.8|32527.8|32665|32524|4
1625737930000|2021-07-08 09:52:10|32666.9|32525.9|32673.1|32532.1|32673.1|32532.1|32660.6|32519.6|8
1625737940000|2021-07-08 09:52:20|32664.3|32523.3|32668.3|32527.3|32673.1|32532.1|32664.3|32523.3|6
1625737950000|2021-07-08 09:52:30|32666.5|32525.5|32668.3|32527.3|32668.8|32527.8|32663.7|32522.7|21
1625737960000|2021-07-08 09:52:40|32668.4|32527.4|32668.6|32527.6|32669.9|32528.9|32667.4|32526.4|7
1625737970000|2021-07-08 09:52:50|32667.7|32526.7|32668|32527|32668.8|32527.8|32666.5|32525.5|11
1625737980000|2021-07-08 09:53:00|32666.6|32525.6|32658.5|32517.5|32669.7|32528.7|32658.5|32517.5|15
1625737990000|2021-07-08 09:53:10|32658.3|32517.3|32654.2|32513.2|32658.3|32517.3|32650|32509|14
1625738000000|2021-07-08 09:53:20|32651.8|32510.8|32662.7|32521.7|32663.2|32522.2|32651.2|32510.2|16
1625738010000|2021-07-08 09:53:30|32663.9|32522.9|32651.8|32510.8|32664.2|32523.2|32647.7|32506.7|28
1625738020000|2021-07-08 09:53:40|32650.3|32509.3|32647|32506|32651.8|32510.8|32642.6|32501.6|18
1625738030000|2021-07-08 09:53:50|32646|32505|32645.1|32504.1|32647.2|32506.2|32645.1|32504.1|10
1625738040000|2021-07-08 09:54:00|32645|32504|32647.3|32506.3|32647.3|32506.3|32644.4|32503.4|7
1625738050000|2021-07-08 09:54:10|32646.6|32505.6|32645.4|32504.4|32648.9|32507.9|32644.4|32503.4|12
1625738060000|2021-07-08 09:54:20|32646.1|32505.1|32662.2|32521.2|32662.2|32521.2|32646.1|32505.1|19
1625738070000|2021-07-08 09:54:30|32663.2|32522.2|32659.7|32518.7|32666.8|32525.8|32659.1|32518.1|31
1625738080000|2021-07-08 09:54:40|32659.1|32518.1|32661.3|32520.3|32667.6|32526.6|32659.1|32518.1|26
1625738090000|2021-07-08 09:54:50|32661.2|32520.2|32659.5|32518.5|32661.5|32520.5|32653.7|32512.7|29
1625738100000|2021-07-08 09:55:00|32659.8|32518.8|32657.5|32516.5|32660.5|32519.5|32657.3|32516.3|13
1625738110000|2021-07-08 09:55:10|32658.4|32517.4|32636.6|32495.6|32659.4|32518.4|32635|32494|19
1625738120000|2021-07-08 09:55:20|32637|32496|32625.6|32484.6|32637|32496|32624.1|32483.1|16
1625738130000|2021-07-08 09:55:30|32625.2|32484.2|32634.6|32493.6|32634.6|32493.6|32623.2|32482.2|12
1625738140000|2021-07-08 09:55:40|32633.6|32492.6|32620.9|32479.9|32634.4|32493.4|32620.9|32479.9|17
1625738150000|2021-07-08 09:55:50|32620.1|32479.1|32620.3|32479.3|32628.5|32487.5|32619.3|32478.3|22
1625738160000|2021-07-08 09:56:00|32621.8|32480.8|32623.7|32482.7|32624.5|32483.5|32617|32476|23
1625738170000|2021-07-08 09:56:10|32623|32482|32629.4|32488.4|32630.3|32489.3|32621.1|32480.1|13
1625738180000|2021-07-08 09:56:20|32632.8|32491.8|32624.6|32483.6|32644.2|32503.2|32624.6|32483.6|29
1625738190000|2021-07-08 09:56:30|32626.1|32485.1|32628.7|32487.7|32628.7|32487.7|32622.8|32481.8|23
1625738200000|2021-07-08 09:56:40|32626.9|32485.9|32626.8|32485.8|32635.7|32494.7|32626.5|32485.5|18
1625738210000|2021-07-08 09:56:50|32627.2|32486.2|32621|32480|32633|32492|32619.7|32478.7|13
1625738220000|2021-07-08 09:57:00|32620.1|32479.1|32630.4|32489.4|32630.6|32489.6|32620.1|32479.1|10
1625738230000|2021-07-08 09:57:10|32632|32491|32632.8|32491.8|32641.2|32500.2|32630.6|32489.6|16
1625738240000|2021-07-08 09:57:20|32632.2|32491.2|32632.8|32491.8|32638.5|32497.5|32630.4|32489.4|27
1625738250000|2021-07-08 09:57:30|32632.7|32491.7|32632.9|32491.9|32634.9|32493.9|32631.1|32490.1|13
1625738260000|2021-07-08 09:57:40|32633|32492|32632.9|32491.9|32633|32492|32630.6|32489.6|10
1625738270000|2021-07-08 09:57:50|32632.8|32491.8|32625.2|32484.2|32632.9|32491.9|32625.2|32484.2|8
1625738280000|2021-07-08 09:58:00|32630.7|32489.7|32639|32498|32639.5|32498.5|32629.5|32488.5|16
1625738290000|2021-07-08 09:58:10|32638.6|32497.6|32649.1|32508.1|32649.3|32508.3|32636|32495|17
1625738300000|2021-07-08 09:58:20|32649.2|32508.2|32648.3|32507.3|32649.7|32508.7|32646.1|32505.1|16
1625738310000|2021-07-08 09:58:30|32648|32507|32645.2|32504.2|32650.1|32509.1|32645|32504|12
1625738320000|2021-07-08 09:58:40|32645.5|32504.5|32649.4|32508.4|32649.4|32508.4|32644.4|32503.4|10
1625738330000|2021-07-08 09:58:50|32649.6|32508.6|32652.5|32511.5|32652.5|32511.5|32647.8|32506.8|21
1625738340000|2021-07-08 09:59:00|32652|32511|32651.4|32510.4|32654.1|32513.1|32649.9|32508.9|19
1625738350000|2021-07-08 09:59:10|32653.7|32512.7|32664.1|32523.1|32667.2|32526.2|32650.5|32509.5|18
1625738360000|2021-07-08 09:59:20|32663.5|32522.5|32661.3|32520.3|32664.1|32523.1|32657.7|32516.7|14
1625738370000|2021-07-08 09:59:30|32657.7|32516.7|32660.1|32519.1|32661.3|32520.3|32657.6|32516.6|9
1625738380000|2021-07-08 09:59:40|32655.8|32514.8|32658|32517|32661.4|32520.4|32655.8|32514.8|8
1625738390000|2021-07-08 09:59:50|32658.3|32517.3|32645.3|32504.3|32658.3|32517.3|32644.5|32503.5|16
1625738400000|2021-07-08 10:00:00|32646.6|32505.6|32630.3|32489.3|32648.5|32507.5|32630.3|32489.3|18
1625738410000|2021-07-08 10:00:10|32630.6|32489.6|32630.2|32489.2|32630.7|32489.7|32630.2|32489.2|4
1625738420000|2021-07-08 10:00:20|32630|32489|32622.4|32481.4|32630.1|32489.1|32622.4|32481.4|9
1625738430000|2021-07-08 10:00:30|32621.9|32480.9|32604|32463|32621.9|32480.9|32600.2|32459.2|31
1625738440000|2021-07-08 10:00:40|32603|32462|32595.3|32454.3|32603|32462|32588.9|32447.9|19
1625738450000|2021-07-08 10:00:50|32595.1|32454.1|32589.5|32448.5|32602.1|32461.1|32587.9|32446.9|23
1625738460000|2021-07-08 10:01:00|32589.4|32448.4|32600.9|32459.9|32602|32461|32585.9|32444.9|29
1625738470000|2021-07-08 10:01:10|32601|32460|32589.9|32448.9|32601.2|32460.2|32589.4|32448.4|24
1625738480000|2021-07-08 10:01:20|32589.6|32448.6|32588.5|32447.5|32589.6|32448.6|32588.5|32447.5|8
1625738490000|2021-07-08 10:01:30|32588.3|32447.3|32589|32448|32593.8|32452.8|32585.9|32444.9|10
1625738500000|2021-07-08 10:01:40|32588.8|32447.8|32588.7|32447.7|32589.1|32448.1|32588.7|32447.7|5
1625738510000|2021-07-08 10:01:50|32589.1|32448.1|32589.1|32448.1|32591.4|32450.4|32589.1|32448.1|8
1625738520000|2021-07-08 10:02:00|32588.7|32447.7|32588.7|32447.7|32592.5|32451.5|32588.7|32447.7|10
1625738530000|2021-07-08 10:02:10|32588.9|32447.9|32584.7|32443.7|32591.9|32450.9|32584.7|32443.7|13
1625738540000|2021-07-08 10:02:20|32588.5|32447.5|32585.7|32444.7|32589.4|32448.4|32582.8|32441.8|12
1625738550000|2021-07-08 10:02:30|32588.7|32447.7|32589.2|32448.2|32597.5|32456.5|32585.7|32444.7|20
1625738560000|2021-07-08 10:02:40|32591.8|32450.8|32593.4|32452.4|32594.1|32453.1|32587.4|32446.4|18
1625738570000|2021-07-08 10:02:50|32592.7|32451.7|32590.9|32449.9|32595.5|32454.5|32585.7|32444.7|21
1625738580000|2021-07-08 10:03:00|32593.5|32452.5|32607|32466|32607|32466|32590.9|32449.9|18
1625738590000|2021-07-08 10:03:10|32607.4|32466.4|32610.9|32469.9|32610.9|32469.9|32603.7|32462.7|15
1625738600000|2021-07-08 10:03:20|32610.8|32469.8|32607.7|32466.7|32610.8|32469.8|32604|32463|12
1625738610000|2021-07-08 10:03:30|32611.3|32470.3|32620.2|32479.2|32620.2|32479.2|32609.6|32468.6|15
1625738620000|2021-07-08 10:03:40|32621.2|32480.2|32622.5|32481.5|32622.5|32481.5|32616.8|32475.8|15
1625738630000|2021-07-08 10:03:50|32622.7|32481.7|32619.8|32478.8|32631.2|32490.2|32616.1|32475.1|15
1625738640000|2021-07-08 10:04:00|32622.1|32481.1|32621.6|32480.6|32624.6|32483.6|32616.1|32475.1|14
1625738650000|2021-07-08 10:04:10|32622.1|32481.1|32632.2|32491.2|32632.2|32491.2|32619.1|32478.1|19
1625738660000|2021-07-08 10:04:20|32619.1|32478.1|32639.1|32498.1|32639.1|32498.1|32613.8|32472.8|19
1625738670000|2021-07-08 10:04:30|32639.4|32498.4|32663.5|32522.5|32669.1|32528.1|32637.1|32496.1|12
1625738680000|2021-07-08 10:04:40|32665.5|32524.5|32665.6|32524.6|32668.1|32527.1|32663.7|32522.7|8
1625738690000|2021-07-08 10:04:50|32662.2|32521.2|32653.9|32512.9|32673.8|32532.8|32646.6|32505.6|30
1625738700000|2021-07-08 10:05:00|32654|32513|32673.9|32532.9|32679|32538|32652.7|32511.7|22
1625738710000|2021-07-08 10:05:10|32672.3|32531.3|32659.5|32518.5|32672.3|32531.3|32656.7|32515.7|24
1625738720000|2021-07-08 10:05:20|32658.4|32517.4|32663.5|32522.5|32663.5|32522.5|32658.4|32517.4|17
1625738730000|2021-07-08 10:05:30|32664.7|32523.7|32671.1|32530.1|32671.1|32530.1|32662.4|32521.4|15
1625738740000|2021-07-08 10:05:40|32670.6|32529.6|32671.8|32530.8|32672.8|32531.8|32669.7|32528.7|12
1625738750000|2021-07-08 10:05:50|32673.1|32532.1|32674.7|32533.7|32674.7|32533.7|32669.1|32528.1|13
1625738760000|2021-07-08 10:06:00|32673|32532|32671.8|32530.8|32673.6|32532.6|32670.2|32529.2|12
1625738770000|2021-07-08 10:06:10|32673.1|32532.1|32672.7|32531.7|32674.2|32533.2|32668.2|32527.2|15
1625738780000|2021-07-08 10:06:20|32673.1|32532.1|32672|32531|32673.1|32532.1|32655.8|32514.8|20
1625738790000|2021-07-08 10:06:30|32672.1|32531.1|32667.5|32526.5|32673.2|32532.2|32666.5|32525.5|16
1625738800000|2021-07-08 10:06:40|32670.8|32529.8|32678.2|32537.2|32681.6|32540.6|32670.8|32529.8|22
1625738810000|2021-07-08 10:06:50|32680.4|32539.4|32679|32538|32680.4|32539.4|32676.5|32535.5|11
1625738820000|2021-07-08 10:07:00|32680.4|32539.4|32680|32539|32680.4|32539.4|32677.7|32536.7|8
1625738830000|2021-07-08 10:07:10|32679.8|32538.8|32678.7|32537.7|32680.3|32539.3|32678.7|32537.7|6
1625738840000|2021-07-08 10:07:20|32679.4|32538.4|32679.4|32538.4|32679.4|32538.4|32679.4|32538.4|1
1625738850000|2021-07-08 10:07:30|32677.2|32536.2|32676.8|32535.8|32678.2|32537.2|32675.6|32534.6|11
1625738860000|2021-07-08 10:07:40|32676.9|32535.9|32676.9|32535.9|32677.8|32536.8|32676.1|32535.1|8
1625738870000|2021-07-08 10:07:50|32676.4|32535.4|32678.7|32537.7|32680.9|32539.9|32675.1|32534.1|18
1625738880000|2021-07-08 10:08:00|32678.8|32537.8|32676.8|32535.8|32679.8|32538.8|32675.6|32534.6|19
1625738890000|2021-07-08 10:08:10|32676.5|32535.5|32667.5|32526.5|32676.5|32535.5|32666.6|32525.6|16
1625738900000|2021-07-08 10:08:20|32666.2|32525.2|32644.6|32503.6|32668.5|32527.5|32629.5|32488.5|26
1625738910000|2021-07-08 10:08:30|32644.5|32503.5|32643.1|32502.1|32651.6|32510.6|32641.1|32500.1|22
1625738920000|2021-07-08 10:08:40|32643.5|32502.5|32616.8|32475.8|32647.9|32506.9|32609.2|32468.2|28
1625738930000|2021-07-08 10:08:50|32615.5|32474.5|32600.5|32459.5|32616.2|32475.2|32597.3|32456.3|27
1625738940000|2021-07-08 10:09:00|32601.6|32460.6|32599.8|32458.8|32608.3|32467.3|32599.8|32458.8|24
1625738950000|2021-07-08 10:09:10|32600.8|32459.8|32578.8|32437.8|32600.8|32459.8|32578.8|32437.8|19
1625738960000|2021-07-08 10:09:20|32581.1|32440.1|32596.7|32455.7|32598.6|32457.6|32580.1|32439.1|28
1625738970000|2021-07-08 10:09:30|32595.9|32454.9|32598.9|32457.9|32602.9|32461.9|32594.7|32453.7|25
1625738980000|2021-07-08 10:09:40|32597.5|32456.5|32596.8|32455.8|32600.6|32459.6|32595.5|32454.5|27
1625738990000|2021-07-08 10:09:50|32597|32456|32587.3|32446.3|32599.2|32458.2|32587|32446|17
1625739000000|2021-07-08 10:10:00|32587.7|32446.7|32583.9|32442.9|32595.2|32454.2|32582.2|32441.2|21
1625739010000|2021-07-08 10:10:10|32585|32444|32584.4|32443.4|32585|32444|32581.3|32440.3|7
1625739020000|2021-07-08 10:10:20|32585.7|32444.7|32588.8|32447.8|32594.6|32453.6|32582.9|32441.9|14
1625739030000|2021-07-08 10:10:30|32586.9|32445.9|32614.4|32473.4|32614.4|32473.4|32586.9|32445.9|11
1625739040000|2021-07-08 10:10:40|32621.7|32480.7|32616.2|32475.2|32621.7|32480.7|32612.5|32471.5|10
1625739050000|2021-07-08 10:10:50|32622|32481|32625.7|32484.7|32625.7|32484.7|32614.7|32473.7|17
1625739060000|2021-07-08 10:11:00|32628.1|32487.1|32630.1|32489.1|32632.7|32491.7|32627.2|32486.2|14
1625739070000|2021-07-08 10:11:10|32634.2|32493.2|32656.1|32515.1|32656.1|32515.1|32634.2|32493.2|17
1625739080000|2021-07-08 10:11:20|32655.9|32514.9|32652.1|32511.1|32656.9|32515.9|32647|32506|13
1625739090000|2021-07-08 10:11:30|32649.4|32508.4|32645.5|32504.5|32652.6|32511.6|32643|32502|14
1625739100000|2021-07-08 10:11:40|32647|32506|32646.6|32505.6|32648.3|32507.3|32633|32492|27
1625739110000|2021-07-08 10:11:50|32646.4|32505.4|32645|32504|32681.1|32540.1|32642.2|32501.2|30
1625739120000|2021-07-08 10:12:00|32645.6|32504.6|32668.8|32527.8|32671.1|32530.1|32645.6|32504.6|27
1625739130000|2021-07-08 10:12:10|32668.1|32527.1|32668.1|32527.1|32668.8|32527.8|32660.5|32519.5|10
1625739140000|2021-07-08 10:12:20|32667.8|32526.8|32667.6|32526.6|32670.5|32529.5|32663.7|32522.7|19
1625739150000|2021-07-08 10:12:30|32669.7|32528.7|32662.8|32521.8|32669.7|32528.7|32643.2|32502.2|24
1625739160000|2021-07-08 10:12:40|32662.2|32521.2|32660.5|32519.5|32664.8|32523.8|32659.3|32518.3|18
1625739170000|2021-07-08 10:12:50|32660.2|32519.2|32666.9|32525.9|32666.9|32525.9|32660.1|32519.1|28
1625739180000|2021-07-08 10:13:00|32665.6|32524.6|32669.2|32528.2|32671.2|32530.2|32658.8|32517.8|27
1625739190000|2021-07-08 10:13:10|32668|32527|32669.5|32528.5|32677|32536|32668|32527|20
1625739200000|2021-07-08 10:13:20|32666.8|32525.8|32669.4|32528.4|32676.8|32535.8|32664.2|32523.2|17
1625739210000|2021-07-08 10:13:30|32669.6|32528.6|32662.7|32521.7|32677.2|32536.2|32662.6|32521.6|23
1625739220000|2021-07-08 10:13:40|32662.6|32521.6|32668.4|32527.4|32672.6|32531.6|32661.8|32520.8|32
1625739230000|2021-07-08 10:13:50|32666.2|32525.2|32684.6|32543.6|32689.6|32548.6|32663|32522|26
1625739240000|2021-07-08 10:14:00|32686.1|32545.1|32685|32544|32686.1|32545.1|32681.2|32540.2|14
1625739250000|2021-07-08 10:14:10|32684.3|32543.3|32685.4|32544.4|32688.9|32547.9|32682.8|32541.8|28
1625739260000|2021-07-08 10:14:20|32686|32545|32683|32542|32686.9|32545.9|32682.9|32541.9|17
1625739270000|2021-07-08 10:14:30|32683.3|32542.3|32686.3|32545.3|32689.2|32548.2|32682.4|32541.4|21
1625739280000|2021-07-08 10:14:40|32686.5|32545.5|32689.9|32548.9|32689.9|32548.9|32686.5|32545.5|3
1625739290000|2021-07-08 10:14:50|32689.8|32548.8|32691.5|32550.5|32691.5|32550.5|32684.2|32543.2|15
1625739300000|2021-07-08 10:15:00|32689.4|32548.4|32673.5|32532.5|32689.4|32548.4|32673.5|32532.5|20
1625739310000|2021-07-08 10:15:10|32675.7|32534.7|32686.1|32545.1|32686.2|32545.2|32675.4|32534.4|23
1625739320000|2021-07-08 10:15:20|32688.8|32547.8|32688|32547|32688.9|32547.9|32681.7|32540.7|16
1625739330000|2021-07-08 10:15:30|32686.6|32545.6|32689.4|32548.4|32693.3|32552.3|32686.2|32545.2|18
1625739340000|2021-07-08 10:15:40|32687.8|32546.8|32689.4|32548.4|32689.4|32548.4|32685.5|32544.5|11
1625739350000|2021-07-08 10:15:50|32687.8|32546.8|32681.1|32540.1|32694.9|32553.9|32676.5|32535.5|18
1625739360000|2021-07-08 10:16:00|32686.2|32545.2|32690.1|32549.1|32690.1|32549.1|32682.4|32541.4|20
1625739370000|2021-07-08 10:16:10|32688.4|32547.4|32688.4|32547.4|32690.1|32549.1|32687.4|32546.4|9
1625739380000|2021-07-08 10:16:20|32690.6|32549.6|32690.1|32549.1|32691.8|32550.8|32688.4|32547.4|16
1625739390000|2021-07-08 10:16:30|32692.5|32551.5|32695.8|32554.8|32696.7|32555.7|32691.1|32550.1|14
1625739400000|2021-07-08 10:16:40|32694.6|32553.6|32684.7|32543.7|32695.9|32554.9|32684.7|32543.7|19
1625739410000|2021-07-08 10:16:50|32685.1|32544.1|32687.7|32546.7|32688.4|32547.4|32684.6|32543.6|15
1625739420000|2021-07-08 10:17:00|32687.3|32546.3|32678|32537|32690.3|32549.3|32676.8|32535.8|13
1625739430000|2021-07-08 10:17:10|32678.5|32537.5|32665.8|32524.8|32679.9|32538.9|32664|32523|22
1625739440000|2021-07-08 10:17:20|32665.2|32524.2|32670.3|32529.3|32672.9|32531.9|32662.7|32521.7|24
1625739450000|2021-07-08 10:17:30|32669.5|32528.5|32674.6|32533.6|32674.8|32533.8|32669.2|32528.2|25
1625739460000|2021-07-08 10:17:40|32671|32530|32676.2|32535.2|32677.4|32536.4|32671|32530|21
1625739470000|2021-07-08 10:17:50|32679.9|32538.9|32680.9|32539.9|32682|32541|32676.2|32535.2|21
1625739480000|2021-07-08 10:18:00|32680.8|32539.8|32681.1|32540.1|32681.4|32540.4|32680.6|32539.6|12
1625739490000|2021-07-08 10:18:10|32681.2|32540.2|32692.3|32551.3|32694.6|32553.6|32681.2|32540.2|26
1625739500000|2021-07-08 10:18:20|32692|32551|32691.8|32550.8|32694.2|32553.2|32690.1|32549.1|16
1625739510000|2021-07-08 10:18:30|32689.9|32548.9|32699.4|32558.4|32699.9|32558.9|32689.9|32548.9|22
1625739520000|2021-07-08 10:18:40|32699.9|32558.9|32700.9|32559.9|32703|32562|32699.4|32558.4|16
1625739530000|2021-07-08 10:18:50|32701|32560|32701.8|32560.8|32703|32562|32699.6|32558.6|17
1625739540000|2021-07-08 10:19:00|32701.2|32560.2|32708.8|32567.8|32708.8|32567.8|32700.3|32559.3|17
1625739550000|2021-07-08 10:19:10|32710|32569|32725.1|32584.1|32725.2|32584.2|32710|32569|34
1625739560000|2021-07-08 10:19:20|32726|32585|32722.2|32581.2|32726|32585|32716|32575|21
1625739570000|2021-07-08 10:19:30|32719.9|32578.9|32714|32573|32720.7|32579.7|32711.5|32570.5|17
1625739580000|2021-07-08 10:19:40|32715.7|32574.7|32728.2|32587.2|32728.2|32587.2|32714|32573|26
1625739590000|2021-07-08 10:19:50|32725.5|32584.5|32732.9|32591.9|32737.7|32596.7|32725.3|32584.3|29
1625739600000|2021-07-08 10:20:00|32736.4|32595.4|32703.2|32562.2|32736.4|32595.4|32703.2|32562.2|28
1625739610000|2021-07-08 10:20:10|32706|32565|32695.1|32554.1|32706|32565|32692.4|32551.4|21
1625739620000|2021-07-08 10:20:20|32695.2|32554.2|32704.2|32563.2|32704.2|32563.2|32691.9|32550.9|13
1625739630000|2021-07-08 10:20:30|32709.3|32568.3|32686.1|32545.1|32713.3|32572.3|32681.2|32540.2|25
1625739640000|2021-07-08 10:20:40|32690.3|32549.3|32691|32550|32693.5|32552.5|32688.2|32547.2|23
1625739650000|2021-07-08 10:20:50|32693.1|32552.1|32696.6|32555.6|32696.6|32555.6|32690.9|32549.9|14
1625739660000|2021-07-08 10:21:00|32695.4|32554.4|32698|32557|32698|32557|32695.4|32554.4|16
1625739670000|2021-07-08 10:21:10|32697.5|32556.5|32699.3|32558.3|32699.8|32558.8|32696.6|32555.6|8
1625739680000|2021-07-08 10:21:20|32701.8|32560.8|32701.4|32560.4|32703.6|32562.6|32695.6|32554.6|18
1625739690000|2021-07-08 10:21:30|32701.3|32560.3|32704.8|32563.8|32705.5|32564.5|32699.8|32558.8|19
1625739700000|2021-07-08 10:21:40|32704.3|32563.3|32709.7|32568.7|32709.7|32568.7|32704.3|32563.3|17
1625739710000|2021-07-08 10:21:50|32709.4|32568.4|32707.1|32566.1|32709.4|32568.4|32704.2|32563.2|8
1625739720000|2021-07-08 10:22:00|32710.4|32569.4|32695.1|32554.1|32711.2|32570.2|32695.1|32554.1|9
1625739730000|2021-07-08 10:22:10|32689.5|32548.5|32687.2|32546.2|32695.1|32554.1|32685.4|32544.4|18
1625739740000|2021-07-08 10:22:20|32686.3|32545.3|32688.8|32547.8|32691.1|32550.1|32683.9|32542.9|17
1625739750000|2021-07-08 10:22:30|32689.8|32548.8|32689.5|32548.5|32690.6|32549.6|32688.8|32547.8|13
1625739760000|2021-07-08 10:22:40|32690.3|32549.3|32690.5|32549.5|32690.5|32549.5|32687.8|32546.8|20
1625739770000|2021-07-08 10:22:50|32685.8|32544.8|32683.2|32542.2|32692.1|32551.1|32677.8|32536.8|19
1625739780000|2021-07-08 10:23:00|32687.3|32546.3|32688.5|32547.5|32688.8|32547.8|32682|32541|18
1625739790000|2021-07-08 10:23:10|32688.8|32547.8|32693.6|32552.6|32694.1|32553.1|32687.7|32546.7|19
1625739800000|2021-07-08 10:23:20|32694.5|32553.5|32694.5|32553.5|32698.1|32557.1|32692.5|32551.5|11
1625739810000|2021-07-08 10:23:30|32697.5|32556.5|32699.3|32558.3|32699.3|32558.3|32694.5|32553.5|11
1625739820000|2021-07-08 10:23:40|32697.4|32556.4|32699.3|32558.3|32699.6|32558.6|32697.4|32556.4|6
1625739830000|2021-07-08 10:23:50|32699.8|32558.8|32698.7|32557.7|32699.8|32558.8|32697.4|32556.4|3
1625739840000|2021-07-08 10:24:00|32699|32558|32699.4|32558.4|32699.4|32558.4|32699|32558|2
1625739850000|2021-07-08 10:24:10|32698.8|32557.8|32699.4|32558.4|32699.4|32558.4|32698.8|32557.8|3
1625739860000|2021-07-08 10:24:20|32699.2|32558.2|32699.7|32558.7|32699.8|32558.8|32699.2|32558.2|5
1625739870000|2021-07-08 10:24:30|32699.9|32558.9|32700|32559|32700.7|32559.7|32699.9|32558.9|10
1625739880000|2021-07-08 10:24:40|32701.6|32560.6|32700.8|32559.8|32701.6|32560.6|32699.2|32558.2|15
1625739890000|2021-07-08 10:24:50|32701.2|32560.2|32701.6|32560.6|32702.4|32561.4|32700.2|32559.2|13
1625739900000|2021-07-08 10:25:00|32702.6|32561.6|32709.4|32568.4|32709.4|32568.4|32702.6|32561.6|13
1625739910000|2021-07-08 10:25:10|32709.6|32568.6|32717.2|32576.2|32718.6|32577.6|32708.3|32567.3|16
1625739920000|2021-07-08 10:25:20|32720.5|32579.5|32720.3|32579.3|32726.3|32585.3|32717.6|32576.6|16
1625739930000|2021-07-08 10:25:30|32721|32580|32727.7|32586.7|32729.2|32588.2|32720.3|32579.3|14
1625739940000|2021-07-08 10:25:40|32729.4|32588.4|32744.4|32603.4|32745.9|32604.9|32729.4|32588.4|16
1625739950000|2021-07-08 10:25:50|32744.5|32603.5|32741.4|32600.4|32744.5|32603.5|32738.3|32597.3|18
1625739960000|2021-07-08 10:26:00|32742.6|32601.6|32728.8|32587.8|32742.7|32601.7|32728.8|32587.8|29
1625739970000|2021-07-08 10:26:10|32731.5|32590.5|32734.7|32593.7|32741.3|32600.3|32727.8|32586.8|18
1625739980000|2021-07-08 10:26:20|32735.5|32594.5|32735.6|32594.6|32736.3|32595.3|32734.6|32593.6|6
1625739990000|2021-07-08 10:26:30|32737.1|32596.1|32738.7|32597.7|32740.2|32599.2|32735.8|32594.8|9
1625740000000|2021-07-08 10:26:40|32737.3|32596.3|32730.7|32589.7|32737.7|32596.7|32728.8|32587.8|13
1625740010000|2021-07-08 10:26:50|32733.8|32592.8|32726.5|32585.5|32733.8|32592.8|32726.5|32585.5|16
1625740020000|2021-07-08 10:27:00|32726.4|32585.4|32715.3|32574.3|32731.8|32590.8|32711.9|32570.9|25
1625740030000|2021-07-08 10:27:10|32719.1|32578.1|32717|32576|32719.9|32578.9|32712.1|32571.1|13
1625740040000|2021-07-08 10:27:20|32720.4|32579.4|32724.7|32583.7|32724.9|32583.9|32714.3|32573.3|18
1625740050000|2021-07-08 10:27:30|32725.8|32584.8|32723.2|32582.2|32726.4|32585.4|32723.2|32582.2|13
1625740060000|2021-07-08 10:27:40|32724.7|32583.7|32722.5|32581.5|32728.6|32587.6|32722.5|32581.5|9
1625740070000|2021-07-08 10:27:50|32725.2|32584.2|32724|32583|32726.5|32585.5|32717.7|32576.7|14
1625740080000|2021-07-08 10:28:00|32722.6|32581.6|32737.8|32596.8|32737.8|32596.8|32722.6|32581.6|15
1625740090000|2021-07-08 10:28:10|32738.3|32597.3|32732.6|32591.6|32740.2|32599.2|32732.6|32591.6|17
1625740100000|2021-07-08 10:28:20|32737.4|32596.4|32736.7|32595.7|32738.8|32597.8|32736.7|32595.7|18
1625740110000|2021-07-08 10:28:30|32736.5|32595.5|32736.5|32595.5|32741.4|32600.4|32734.2|32593.2|11
1625740120000|2021-07-08 10:28:40|32737.6|32596.6|32737.6|32596.6|32743.6|32602.6|32737.6|32596.6|11
1625740130000|2021-07-08 10:28:50|32734.3|32593.3|32742.4|32601.4|32742.7|32601.7|32734.3|32593.3|10
1625740140000|2021-07-08 10:29:00|32741.7|32600.7|32740.1|32599.1|32742|32601|32739.5|32598.5|6
1625740150000|2021-07-08 10:29:10|32739.5|32598.5|32737.2|32596.2|32740.1|32599.1|32737.2|32596.2|8
1625740160000|2021-07-08 10:29:20|32736.6|32595.6|32725|32584|32737.5|32596.5|32725|32584|8
1625740170000|2021-07-08 10:29:30|32727.1|32586.1|32725.8|32584.8|32727.2|32586.2|32723.1|32582.1|13
1625740180000|2021-07-08 10:29:40|32726|32585|32723.5|32582.5|32726.4|32585.4|32720.5|32579.5|20
1625740190000|2021-07-08 10:29:50|32723.9|32582.9|32726.9|32585.9|32729.9|32588.9|32723.9|32582.9|19
1625740200000|2021-07-08 10:30:00|32727.2|32586.2|32725.1|32584.1|32727.6|32586.6|32722.1|32581.1|11
1625740210000|2021-07-08 10:30:10|32727.6|32586.6|32713.4|32572.4|32727.6|32586.6|32713.4|32572.4|18
1625740220000|2021-07-08 10:30:20|32713.1|32572.1|32693|32552|32713.1|32572.1|32691.2|32550.2|21
1625740230000|2021-07-08 10:30:30|32695.2|32554.2|32713|32572|32713|32572|32693.7|32552.7|20
1625740240000|2021-07-08 10:30:40|32711.2|32570.2|32711.9|32570.9|32716.4|32575.4|32709.5|32568.5|10
1625740250000|2021-07-08 10:30:50|32712.3|32571.3|32712.1|32571.1|32714.3|32573.3|32709.4|32568.4|8
1625740260000|2021-07-08 10:31:00|32712.3|32571.3|32708.4|32567.4|32712.3|32571.3|32706.1|32565.1|6
1625740270000|2021-07-08 10:31:10|32705.6|32564.6|32716.2|32575.2|32717.1|32576.1|32703.8|32562.8|17
1625740280000|2021-07-08 10:31:20|32718.3|32577.3|32722|32581|32722.3|32581.3|32717.3|32576.3|19
1625740290000|2021-07-08 10:31:30|32719.1|32578.1|32721.6|32580.6|32723.1|32582.1|32719.1|32578.1|11
1625740300000|2021-07-08 10:31:40|32722.5|32581.5|32715.1|32574.1|32722.5|32581.5|32715|32574|14
1625740310000|2021-07-08 10:31:50|32711.7|32570.7|32719.6|32578.6|32720.3|32579.3|32706.6|32565.6|23
1625740320000|2021-07-08 10:32:00|32719.1|32578.1|32714.7|32573.7|32719.1|32578.1|32714.7|32573.7|8
1625740330000|2021-07-08 10:32:10|32713.9|32572.9|32707|32566|32713.9|32572.9|32707|32566|5
1625740340000|2021-07-08 10:32:20|32706.6|32565.6|32708.1|32567.1|32708.1|32567.1|32703.4|32562.4|17
1625740350000|2021-07-08 10:32:30|32707.9|32566.9|32697.6|32556.6|32707.9|32566.9|32697.6|32556.6|10
1625740360000|2021-07-08 10:32:40|32699.6|32558.6|32697.6|32556.6|32701.5|32560.5|32697.6|32556.6|13
1625740370000|2021-07-08 10:32:50|32700.2|32559.2|32700.7|32559.7|32701.9|32560.9|32698.5|32557.5|8
1625740380000|2021-07-08 10:33:00|32700.9|32559.9|32700.3|32559.3|32701.8|32560.8|32698.6|32557.6|11
1625740390000|2021-07-08 10:33:10|32699.9|32558.9|32697.6|32556.6|32699.9|32558.9|32697.6|32556.6|5
1625740400000|2021-07-08 10:33:20|32696.3|32555.3|32699.2|32558.2|32699.2|32558.2|32694.5|32553.5|12
1625740410000|2021-07-08 10:33:30|32700.7|32559.7|32699.6|32558.6|32702.2|32561.2|32697.9|32556.9|6
1625740420000|2021-07-08 10:33:40|32700.9|32559.9|32703.4|32562.4|32707.8|32566.8|32700.9|32559.9|8
1625740430000|2021-07-08 10:33:50|32705.6|32564.6|32705.1|32564.1|32705.6|32564.6|32702.3|32561.3|7
1625740440000|2021-07-08 10:34:00|32706.4|32565.4|32706.4|32565.4|32706.4|32565.4|32706.4|32565.4|1
1625740450000|2021-07-08 10:34:10|32705.1|32564.1|32705.1|32564.1|32705.1|32564.1|32705.1|32564.1|1
1625740460000|2021-07-08 10:34:20|32704.5|32563.5|32704.4|32563.4|32704.5|32563.5|32704.4|32563.4|2
1625740470000|2021-07-08 10:34:30|32704|32563|32707.3|32566.3|32707.3|32566.3|32704|32563|3
1625740480000|2021-07-08 10:34:40|32711|32570|32713.3|32572.3|32714.9|32573.9|32711|32570|17
1625740490000|2021-07-08 10:34:50|32714.7|32573.7|32719.8|32578.8|32726.4|32585.4|32714.7|32573.7|20
1625740500000|2021-07-08 10:35:00|32722.1|32581.1|32736.5|32595.5|32736.9|32595.9|32721|32580|20
1625740510000|2021-07-08 10:35:10|32739.4|32598.4|32737.1|32596.1|32739.5|32598.5|32735.2|32594.2|12
1625740520000|2021-07-08 10:35:20|32737.9|32596.9|32737.8|32596.8|32739.4|32598.4|32735.5|32594.5|5
1625740530000|2021-07-08 10:35:30|32736.5|32595.5|32740.8|32599.8|32740.8|32599.8|32736.5|32595.5|4
1625740540000|2021-07-08 10:35:40|32741.1|32600.1|32748.9|32607.9|32749.1|32608.1|32741.1|32600.1|10
1625740550000|2021-07-08 10:35:50|32747.6|32606.6|32755.9|32614.9|32755.9|32614.9|32747.3|32606.3|8
1625740560000|2021-07-08 10:36:00|32756|32615|32745.9|32604.9|32758.1|32617.1|32744.3|32603.3|14
1625740570000|2021-07-08 10:36:10|32745.8|32604.8|32739.4|32598.4|32750.2|32609.2|32739.4|32598.4|11
1625740580000|2021-07-08 10:36:20|32738.5|32597.5|32742.8|32601.8|32744.1|32603.1|32736.5|32595.5|12
1625740590000|2021-07-08 10:36:30|32747.7|32606.7|32746.5|32605.5|32751.3|32610.3|32744.1|32603.1|17
1625740600000|2021-07-08 10:36:40|32744.8|32603.8|32754.5|32613.5|32755.7|32614.7|32744.8|32603.8|7
1625740610000|2021-07-08 10:36:50|32753.9|32612.9|32757.1|32616.1|32757.1|32616.1|32752.8|32611.8|3
1625740630000|2021-07-08 10:37:10|32755.5|32614.5|32753.9|32612.9|32755.5|32614.5|32753.9|32612.9|4
1625740640000|2021-07-08 10:37:20|32749.8|32608.8|32723.8|32582.8|32750.2|32609.2|32723.8|32582.8|21
1625740650000|2021-07-08 10:37:30|32724.2|32583.2|32721.6|32580.6|32726.8|32585.8|32720.5|32579.5|16
1625740660000|2021-07-08 10:37:40|32722.4|32581.4|32724|32583|32728.1|32587.1|32721.3|32580.3|18
1625740670000|2021-07-08 10:37:50|32722.7|32581.7|32720.5|32579.5|32722.7|32581.7|32720.4|32579.4|4
1625740680000|2021-07-08 10:38:00|32721.7|32580.7|32721.2|32580.2|32725.2|32584.2|32721.2|32580.2|6
1625740690000|2021-07-08 10:38:10|32720.4|32579.4|32721.6|32580.6|32721.6|32580.6|32720.4|32579.4|3
1625740700000|2021-07-08 10:38:20|32721.5|32580.5|32738.1|32597.1|32741|32600|32719.6|32578.6|22
1625740710000|2021-07-08 10:38:30|32737.4|32596.4|32738.8|32597.8|32739|32598|32737.2|32596.2|7
1625740720000|2021-07-08 10:38:40|32738.1|32597.1|32740.5|32599.5|32740.5|32599.5|32735.8|32594.8|9
1625740730000|2021-07-08 10:38:50|32743.1|32602.1|32755.2|32614.2|32764.3|32623.3|32742.2|32601.2|12
1625740740000|2021-07-08 10:39:00|32760.8|32619.8|32768|32627|32768|32627|32760.8|32619.8|9
1625740750000|2021-07-08 10:39:10|32769.4|32628.4|32774.7|32633.7|32774.7|32633.7|32768.3|32627.3|14
1625740760000|2021-07-08 10:39:20|32775.8|32634.8|32797.9|32656.9|32798.1|32657.1|32771.5|32630.5|22
1625740770000|2021-07-08 10:39:30|32799.2|32658.2|32790.7|32649.7|32804|32663|32790.5|32649.5|16
1625740780000|2021-07-08 10:39:40|32789.5|32648.5|32794.5|32653.5|32795.8|32654.8|32785.6|32644.6|7
1625740790000|2021-07-08 10:39:50|32795.8|32654.8|32792.4|32651.4|32797.9|32656.9|32789.5|32648.5|13
1625740800000|2021-07-08 10:40:00|32794.5|32653.5|32778.5|32637.5|32795.9|32654.9|32773.2|32632.2|20
1625740810000|2021-07-08 10:40:10|32779.6|32638.6|32780.5|32639.5|32782.4|32641.4|32778|32637|11
1625740820000|2021-07-08 10:40:20|32782.7|32641.7|32780.5|32639.5|32783|32642|32780.5|32639.5|15
1625740830000|2021-07-08 10:40:30|32781|32640|32784.4|32643.4|32788|32647|32781|32640|12
1625740840000|2021-07-08 10:40:40|32783.7|32642.7|32789.6|32648.6|32789.6|32648.6|32782.8|32641.8|21
1625740850000|2021-07-08 10:40:50|32787|32646|32778|32637|32787|32646|32778|32637|7
1625740860000|2021-07-08 10:41:00|32777.1|32636.1|32769.4|32628.4|32780.4|32639.4|32768|32627|17
1625740870000|2021-07-08 10:41:10|32770.3|32629.3|32768.8|32627.8|32770.3|32629.3|32768.3|32627.3|10
1625740880000|2021-07-08 10:41:20|32769.6|32628.6|32770.2|32629.2|32770.6|32629.6|32769.3|32628.3|10
1625740890000|2021-07-08 10:41:30|32769.6|32628.6|32770.4|32629.4|32770.4|32629.4|32769.6|32628.6|7
1625740900000|2021-07-08 10:41:40|32770|32629|32769.5|32628.5|32771.2|32630.2|32769.5|32628.5|14
1625740910000|2021-07-08 10:41:50|32767.6|32626.6|32758.3|32617.3|32767.6|32626.6|32757.4|32616.4|12
1625740920000|2021-07-08 10:42:00|32756.6|32615.6|32751.3|32610.3|32756.6|32615.6|32747.5|32606.5|9
1625740930000|2021-07-08 10:42:10|32749.9|32608.9|32750.9|32609.9|32751.2|32610.2|32749.3|32608.3|14
1625740940000|2021-07-08 10:42:20|32751.1|32610.1|32751.2|32610.2|32752.9|32611.9|32751.1|32610.1|7
1625740950000|2021-07-08 10:42:30|32750.6|32609.6|32748.2|32607.2|32750.9|32609.9|32748.2|32607.2|11
1625740960000|2021-07-08 10:42:40|32747.4|32606.4|32738.2|32597.2|32747.4|32606.4|32737|32596|13
1625740970000|2021-07-08 10:42:50|32739.5|32598.5|32730|32589|32739.5|32598.5|32728.2|32587.2|14
1625740980000|2021-07-08 10:43:00|32730.2|32589.2|32723.5|32582.5|32730.7|32589.7|32723.3|32582.3|10
1625740990000|2021-07-08 10:43:10|32725.6|32584.6|32732.1|32591.1|32732.6|32591.6|32723.2|32582.2|17
1625741000000|2021-07-08 10:43:20|32733.7|32592.7|32731.4|32590.4|32735.3|32594.3|32727.9|32586.9|9
1625741010000|2021-07-08 10:43:30|32727.9|32586.9|32740.3|32599.3|32740.3|32599.3|32727.1|32586.1|16
1625741020000|2021-07-08 10:43:40|32740.9|32599.9|32735|32594|32741.5|32600.5|32733.5|32592.5|13
1625741030000|2021-07-08 10:43:50|32737.3|32596.3|32735.6|32594.6|32737.4|32596.4|32735.6|32594.6|8
1625741040000|2021-07-08 10:44:00|32737.1|32596.1|32735.6|32594.6|32737.1|32596.1|32735.6|32594.6|7
1625741050000|2021-07-08 10:44:10|32736.6|32595.6|32733|32592|32737.4|32596.4|32733|32592|18
1625741060000|2021-07-08 10:44:20|32736.5|32595.5|32736.6|32595.6|32741.4|32600.4|32736.5|32595.5|8
1625741070000|2021-07-08 10:44:30|32741.4|32600.4|32735|32594|32741.4|32600.4|32734.2|32593.2|7
1625741080000|2021-07-08 10:44:40|32733|32592|32735.2|32594.2|32740|32599|32726.5|32585.5|13
1625741090000|2021-07-08 10:44:50|32736.6|32595.6|32736.2|32595.2|32740.8|32599.8|32735.6|32594.6|7
1625741100000|2021-07-08 10:45:00|32735.4|32594.4|32732.8|32591.8|32737|32596|32730.6|32589.6|11
1625741110000|2021-07-08 10:45:10|32731.8|32590.8|32725.9|32584.9|32732.9|32591.9|32725.8|32584.8|12
1625741120000|2021-07-08 10:45:20|32722.5|32581.5|32725.1|32584.1|32726.4|32585.4|32721.4|32580.4|11
1625741130000|2021-07-08 10:45:30|32724.6|32583.6|32721.6|32580.6|32728.7|32587.7|32721.4|32580.4|12
1625741140000|2021-07-08 10:45:40|32725.7|32584.7|32736.6|32595.6|32736.6|32595.6|32725.7|32584.7|6
1625741150000|2021-07-08 10:45:50|32740|32599|32737.8|32596.8|32742.1|32601.1|32737.8|32596.8|12
1625741160000|2021-07-08 10:46:00|32738.8|32597.8|32738.6|32597.6|32741.7|32600.7|32733.7|32592.7|10
1625741170000|2021-07-08 10:46:10|32738|32597|32741.2|32600.2|32744.6|32603.6|32735.1|32594.1|10
1625741180000|2021-07-08 10:46:20|32741.1|32600.1|32746.3|32605.3|32746.3|32605.3|32733.7|32592.7|16
1625741190000|2021-07-08 10:46:30|32746.2|32605.2|32744.6|32603.6|32747.3|32606.3|32743.2|32602.2|9
1625741200000|2021-07-08 10:46:40|32743.6|32602.6|32736.4|32595.4|32743.6|32602.6|32734.3|32593.3|8
1625741210000|2021-07-08 10:46:50|32734.7|32593.7|32737|32596|32737|32596|32734.4|32593.4|6
1625741220000|2021-07-08 10:47:00|32738.6|32597.6|32748.1|32607.1|32751.4|32610.4|32737|32596|18
1625741230000|2021-07-08 10:47:10|32742.8|32601.8|32742.7|32601.7|32747|32606|32742.6|32601.6|19
1625741240000|2021-07-08 10:47:20|32738.2|32597.2|32733.7|32592.7|32738.2|32597.2|32731.8|32590.8|9
1625741250000|2021-07-08 10:47:30|32734.9|32593.9|32729.6|32588.6|32739.7|32598.7|32726.3|32585.3|17
1625741260000|2021-07-08 10:47:40|32729.2|32588.2|32724.5|32583.5|32738.9|32597.9|32719.8|32578.8|19
1625741270000|2021-07-08 10:47:50|32723.8|32582.8|32722.2|32581.2|32730.1|32589.1|32717.8|32576.8|30
1625741280000|2021-07-08 10:48:00|32722.8|32581.8|32726.3|32585.3|32732.3|32591.3|32721.2|32580.2|25
1625741290000|2021-07-08 10:48:10|32724.2|32583.2|32727.3|32586.3|32732.5|32591.5|32722.5|32581.5|17
1625741300000|2021-07-08 10:48:20|32726.7|32585.7|32725|32584|32732.5|32591.5|32721.1|32580.1|21
1625741310000|2021-07-08 10:48:30|32724.9|32583.9|32725|32584|32729.7|32588.7|32722.6|32581.6|27
1625741320000|2021-07-08 10:48:40|32724.8|32583.8|32719|32578|32724.8|32583.8|32718.7|32577.7|12
1625741330000|2021-07-08 10:48:50|32719.9|32578.9|32717.9|32576.9|32719.9|32578.9|32716.7|32575.7|17
1625741340000|2021-07-08 10:49:00|32717.8|32576.8|32712.4|32571.4|32721.1|32580.1|32712.4|32571.4|22
1625741350000|2021-07-08 10:49:10|32714.9|32573.9|32715.3|32574.3|32717.9|32576.9|32713.5|32572.5|12
1625741360000|2021-07-08 10:49:20|32715.2|32574.2|32714.5|32573.5|32715.3|32574.3|32713.4|32572.4|6
1625741370000|2021-07-08 10:49:30|32715.2|32574.2|32723.2|32582.2|32724.9|32583.9|32714|32573|9
1625741380000|2021-07-08 10:49:40|32725.6|32584.6|32703.6|32562.6|32726.7|32585.7|32703.6|32562.6|22
1625741390000|2021-07-08 10:49:50|32703.4|32562.4|32704.7|32563.7|32706.7|32565.7|32702.7|32561.7|19
1625741400000|2021-07-08 10:50:00|32704.4|32563.4|32707.1|32566.1|32707.5|32566.5|32703.8|32562.8|21
1625741410000|2021-07-08 10:50:10|32705.9|32564.9|32707.1|32566.1|32715.9|32574.9|32702.3|32561.3|25
1625741420000|2021-07-08 10:50:20|32707.2|32566.2|32708.5|32567.5|32708.9|32567.9|32706.4|32565.4|9
1625741430000|2021-07-08 10:50:30|32713.2|32572.2|32706.4|32565.4|32713.2|32572.2|32706.4|32565.4|8
1625741440000|2021-07-08 10:50:40|32709.2|32568.2|32704.4|32563.4|32710.2|32569.2|32704.4|32563.4|8
1625741450000|2021-07-08 10:50:50|32705.9|32564.9|32691.9|32550.9|32706.9|32565.9|32690.9|32549.9|21
1625741460000|2021-07-08 10:51:00|32691.2|32550.2|32694.5|32553.5|32694.5|32553.5|32691.2|32550.2|12
1625741470000|2021-07-08 10:51:10|32693.6|32552.6|32678.6|32537.6|32693.6|32552.6|32678.6|32537.6|15
1625741480000|2021-07-08 10:51:20|32680.7|32539.7|32672.4|32531.4|32680.7|32539.7|32672.4|32531.4|7
1625741490000|2021-07-08 10:51:30|32670.7|32529.7|32664.6|32523.6|32670.7|32529.7|32662.6|32521.6|14
1625741500000|2021-07-08 10:51:40|32666.3|32525.3|32664.6|32523.6|32670.3|32529.3|32663.8|32522.8|17
1625741510000|2021-07-08 10:51:50|32665|32524|32653.3|32512.3|32667.8|32526.8|32651|32510|23
1625741520000|2021-07-08 10:52:00|32651.7|32510.7|32649.7|32508.7|32658.5|32517.5|32645.1|32504.1|22
1625741530000|2021-07-08 10:52:10|32650.5|32509.5|32652|32511|32656.5|32515.5|32649.4|32508.4|18
1625741540000|2021-07-08 10:52:20|32652.1|32511.1|32658.4|32517.4|32661.2|32520.2|32649|32508|15
1625741550000|2021-07-08 10:52:30|32657.2|32516.2|32646.3|32505.3|32657.2|32516.2|32642.2|32501.2|25
1625741560000|2021-07-08 10:52:40|32642.5|32501.5|32641.2|32500.2|32642.6|32501.6|32635.6|32494.6|17
1625741570000|2021-07-08 10:52:50|32641.4|32500.4|32635|32494|32644.1|32503.1|32635|32494|26
1625741580000|2021-07-08 10:53:00|32638.4|32497.4|32645.5|32504.5|32645.5|32504.5|32636.1|32495.1|17
1625741590000|2021-07-08 10:53:10|32647.5|32506.5|32639.5|32498.5|32647.5|32506.5|32639.5|32498.5|9
1625741600000|2021-07-08 10:53:20|32640.3|32499.3|32639|32498|32640.9|32499.9|32634.7|32493.7|9
1625741610000|2021-07-08 10:53:30|32640.5|32499.5|32634.7|32493.7|32644.4|32503.4|32632.3|32491.3|12
1625741620000|2021-07-08 10:53:40|32635.3|32494.3|32637.3|32496.3|32638.2|32497.2|32634.1|32493.1|16
1625741630000|2021-07-08 10:53:50|32636.1|32495.1|32628.6|32487.6|32637.1|32496.1|32624.5|32483.5|23
1625741640000|2021-07-08 10:54:00|32628.5|32487.5|32626.7|32485.7|32628.6|32487.6|32624.5|32483.5|19
1625741650000|2021-07-08 10:54:10|32626.6|32485.6|32640.8|32499.8|32642.6|32501.6|32626.6|32485.6|29
1625741660000|2021-07-08 10:54:20|32645.2|32504.2|32635.9|32494.9|32645.6|32504.6|32635.7|32494.7|25
1625741670000|2021-07-08 10:54:30|32636.8|32495.8|32639.1|32498.1|32639.3|32498.3|32635.7|32494.7|18
1625741680000|2021-07-08 10:54:40|32639.3|32498.3|32634.7|32493.7|32639.3|32498.3|32631.6|32490.6|8
1625741690000|2021-07-08 10:54:50|32631.1|32490.1|32635.5|32494.5|32635.5|32494.5|32631.1|32490.1|4
1625741700000|2021-07-08 10:55:00|32635.6|32494.6|32638.3|32497.3|32639.1|32498.1|32635.2|32494.2|16
1625741710000|2021-07-08 10:55:10|32636.1|32495.1|32628.1|32487.1|32636.1|32495.1|32627.7|32486.7|18
1625741720000|2021-07-08 10:55:20|32628.2|32487.2|32620.6|32479.6|32628.2|32487.2|32620.6|32479.6|24
1625741730000|2021-07-08 10:55:30|32621.1|32480.1|32624.1|32483.1|32625.7|32484.7|32619|32478|22
1625741740000|2021-07-08 10:55:40|32619.8|32478.8|32619.1|32478.1|32625.1|32484.1|32618.2|32477.2|17
1625741750000|2021-07-08 10:55:50|32618.3|32477.3|32617.8|32476.8|32618.6|32477.6|32615.4|32474.4|18
1625741760000|2021-07-08 10:56:00|32617.1|32476.1|32616.7|32475.7|32617.1|32476.1|32609.9|32468.9|25
1625741770000|2021-07-08 10:56:10|32604.3|32463.3|32590.5|32449.5|32608.3|32467.3|32590.5|32449.5|32
1625741780000|2021-07-08 10:56:20|32592.5|32451.5|32583.6|32442.6|32592.9|32451.9|32583.6|32442.6|28
1625741790000|2021-07-08 10:56:30|32585.3|32444.3|32581.6|32440.6|32585.3|32444.3|32581.6|32440.6|13
1625741800000|2021-07-08 10:56:40|32581.3|32440.3|32572.5|32431.5|32581.3|32440.3|32572.5|32431.5|6
1625741810000|2021-07-08 10:56:50|32571.6|32430.6|32543.8|32402.8|32571.6|32430.6|32540.9|32399.9|23
1625741820000|2021-07-08 10:57:00|32541.8|32400.8|32559.1|32418.1|32564.6|32423.6|32541.8|32400.8|29
1625741830000|2021-07-08 10:57:10|32560.8|32419.8|32550.1|32409.1|32560.8|32419.8|32547.4|32406.4|27
1625741840000|2021-07-08 10:57:20|32549.8|32408.8|32540.4|32399.4|32551.7|32410.7|32540.4|32399.4|25
1625741850000|2021-07-08 10:57:30|32540.6|32399.6|32550.5|32409.5|32551.8|32410.8|32540.6|32399.6|14
1625741860000|2021-07-08 10:57:40|32547.6|32406.6|32551.8|32410.8|32551.8|32410.8|32547.6|32406.6|6
1625741870000|2021-07-08 10:57:50|32554|32413|32561.9|32420.9|32563.8|32422.8|32543.6|32402.6|25
1625741880000|2021-07-08 10:58:00|32561.8|32420.8|32573.7|32432.7|32574.5|32433.5|32560.1|32419.1|23
1625741890000|2021-07-08 10:58:10|32574.5|32433.5|32593.1|32452.1|32593.1|32452.1|32564.9|32423.9|32
1625741900000|2021-07-08 10:58:20|32593.3|32452.3|32596.4|32455.4|32597.6|32456.6|32579.8|32438.8|36
1625741910000|2021-07-08 10:58:30|32597.8|32456.8|32600.9|32459.9|32605.7|32464.7|32590.6|32449.6|25
1625741920000|2021-07-08 10:58:40|32601.3|32460.3|32606.3|32465.3|32609.8|32468.8|32601.3|32460.3|22
1625741930000|2021-07-08 10:58:50|32607.8|32466.8|32604.7|32463.7|32612|32471|32603.2|32462.2|20
1625741940000|2021-07-08 10:59:00|32601.1|32460.1|32594.6|32453.6|32604.6|32463.6|32594.6|32453.6|28
1625741950000|2021-07-08 10:59:10|32593.6|32452.6|32581.2|32440.2|32593.6|32452.6|32578.8|32437.8|29
1625741960000|2021-07-08 10:59:20|32580.9|32439.9|32570.5|32429.5|32580.9|32439.9|32570.5|32429.5|20
1625741970000|2021-07-08 10:59:30|32570.8|32429.8|32576|32435|32576|32435|32570.5|32429.5|14
1625741980000|2021-07-08 10:59:40|32578.7|32437.7|32571|32430|32578.7|32437.7|32570.7|32429.7|15
1625741990000|2021-07-08 10:59:50|32567.9|32426.9|32558.9|32417.9|32567.9|32426.9|32556.6|32415.6|14
1625742000000|2021-07-08 11:00:00|32560.5|32419.5|32518.2|32377.2|32563.7|32422.7|32518.2|32377.2|31
1625742010000|2021-07-08 11:00:10|32518.1|32377.1|32511.3|32370.3|32525.4|32384.4|32504.3|32363.3|32
1625742020000|2021-07-08 11:00:20|32510.6|32369.6|32476|32335|32510.6|32369.6|32457.8|32316.8|38
1625742030000|2021-07-08 11:00:30|32476.6|32335.6|32503.4|32362.4|32504.7|32363.7|32475|32334|37
1625742040000|2021-07-08 11:00:40|32504.6|32363.6|32486.5|32345.5|32505.7|32364.7|32486.5|32345.5|24
1625742050000|2021-07-08 11:00:50|32488.7|32347.7|32493.6|32352.6|32494.8|32353.8|32484|32343|18
1625742060000|2021-07-08 11:01:00|32493.7|32352.7|32506.4|32365.4|32509.7|32368.7|32493.7|32352.7|27
1625742070000|2021-07-08 11:01:10|32503.7|32362.7|32464|32323|32503.7|32362.7|32464|32323|30
1625742080000|2021-07-08 11:01:20|32465.3|32324.3|32466|32325|32469.7|32328.7|32461.8|32320.8|22
1625742090000|2021-07-08 11:01:30|32465.8|32324.8|32475.6|32334.6|32476|32335|32459.7|32318.7|30
1625742100000|2021-07-08 11:01:40|32474.4|32333.4|32458|32317|32474.4|32333.4|32458|32317|28
1625742110000|2021-07-08 11:01:50|32454.9|32313.9|32461.1|32320.1|32464.2|32323.2|32454.9|32313.9|25
1625742120000|2021-07-08 11:02:00|32457.1|32316.1|32454.9|32313.9|32461.1|32320.1|32454.5|32313.5|22
1625742130000|2021-07-08 11:02:10|32456.7|32315.7|32396.2|32255.2|32460.2|32319.2|32396.2|32255.2|34
1625742140000|2021-07-08 11:02:20|32398.8|32257.8|32441.9|32300.9|32441.9|32300.9|32398.8|32257.8|24
1625742150000|2021-07-08 11:02:30|32443.5|32302.5|32438.7|32297.7|32443.5|32302.5|32431.6|32290.6|22
1625742160000|2021-07-08 11:02:40|32437.9|32296.9|32440.8|32299.8|32443.4|32302.4|32435.6|32294.6|17
1625742170000|2021-07-08 11:02:50|32439.6|32298.6|32434.7|32293.7|32440|32299|32423.2|32282.2|33
1625742180000|2021-07-08 11:03:00|32435.4|32294.4|32415.4|32274.4|32441.4|32300.4|32412.5|32271.5|29
1625742190000|2021-07-08 11:03:10|32413.5|32272.5|32428.1|32287.1|32429.1|32288.1|32413.5|32272.5|31
1625742200000|2021-07-08 11:03:20|32427.3|32286.3|32387.1|32246.1|32427.8|32286.8|32382.3|32241.3|30
1625742210000|2021-07-08 11:03:30|32386.7|32245.7|32372.4|32231.4|32386.7|32245.7|32372.4|32231.4|27
1625742220000|2021-07-08 11:03:40|32373.2|32232.2|32359.1|32218.1|32377.3|32236.3|32358|32217|35
1625742230000|2021-07-08 11:03:50|32358.3|32217.3|32386.5|32245.5|32386.5|32245.5|32354.3|32213.3|30
1625742240000|2021-07-08 11:04:00|32388.8|32247.8|32321.2|32180.2|32388.8|32247.8|32313.4|32172.4|34
1625742250000|2021-07-08 11:04:10|32322.3|32181.3|32204.5|32063.5|32322.3|32181.3|32195.3|32054.3|38
1625742260000|2021-07-08 11:04:20|32195.2|32054.2|32194.2|32053.2|32197.5|32056.5|32184.3|32043.3|36
1625742270000|2021-07-08 11:04:30|32191.9|32050.9|32193.3|32052.3|32200.2|32059.2|32174.6|32033.6|31
1625742280000|2021-07-08 11:04:40|32193.6|32052.6|32204.8|32063.8|32204.8|32063.8|32176.2|32035.2|25
1625742290000|2021-07-08 11:04:50|32205.7|32064.7|32200.6|32059.6|32221|32080|32180.1|32039.1|31
1625742300000|2021-07-08 11:05:00|32215.8|32074.8|32240.2|32099.2|32244.9|32103.9|32193.7|32052.7|34
1625742310000|2021-07-08 11:05:10|32255.3|32114.3|32245.9|32104.9|32260.7|32119.7|32239|32098|33
1625742320000|2021-07-08 11:05:20|32256.3|32115.3|32251.5|32110.5|32261.3|32120.3|32235.6|32094.6|30
1625742330000|2021-07-08 11:05:30|32247.3|32106.3|32268.2|32127.2|32268.2|32127.2|32247.3|32106.3|30
1625742340000|2021-07-08 11:05:40|32268.5|32127.5|32267.4|32126.4|32270|32129|32263.3|32122.3|19
1625742350000|2021-07-08 11:05:50|32268.9|32127.9|32276.6|32135.6|32282.1|32141.1|32267.8|32126.8|24
1625742360000|2021-07-08 11:06:00|32279.4|32138.4|32288.7|32147.7|32288.7|32147.7|32268.2|32127.2|28
1625742370000|2021-07-08 11:06:10|32294.8|32153.8|32319.6|32178.6|32319.6|32178.6|32294.8|32153.8|31
1625742380000|2021-07-08 11:06:20|32317.7|32176.7|32324.5|32183.5|32335|32194|32315.5|32174.5|33
1625742390000|2021-07-08 11:06:30|32324.4|32183.4|32330.4|32189.4|32333.2|32192.2|32320.8|32179.8|26
1625742400000|2021-07-08 11:06:40|32329|32188|32343.8|32202.8|32343.8|32202.8|32326.8|32185.8|27
1625742410000|2021-07-08 11:06:50|32344.1|32203.1|32344.2|32203.2|32347.8|32206.8|32340.7|32199.7|31
1625742420000|2021-07-08 11:07:00|32343.8|32202.8|32341.3|32200.3|32345.6|32204.6|32336.6|32195.6|31
1625742430000|2021-07-08 11:07:10|32341.2|32200.2|32336.8|32195.8|32344.4|32203.4|32334.3|32193.3|28
1625742440000|2021-07-08 11:07:20|32338.7|32197.7|32320.5|32179.5|32343.3|32202.3|32319|32178|16
1625742450000|2021-07-08 11:07:30|32322.5|32181.5|32347.7|32206.7|32356.5|32215.5|32322.2|32181.2|26
1625742460000|2021-07-08 11:07:40|32347.1|32206.1|32351.9|32210.9|32352.5|32211.5|32339.5|32198.5|18
1625742470000|2021-07-08 11:07:50|32349.9|32208.9|32372.8|32231.8|32376.2|32235.2|32348.3|32207.3|25
1625742480000|2021-07-08 11:08:00|32373.5|32232.5|32365.8|32224.8|32378.7|32237.7|32364.5|32223.5|36
1625742490000|2021-07-08 11:08:10|32365.5|32224.5|32363.8|32222.8|32366.4|32225.4|32351.8|32210.8|32
1625742500000|2021-07-08 11:08:20|32361.4|32220.4|32375.6|32234.6|32379.2|32238.2|32360.5|32219.5|27
1625742510000|2021-07-08 11:08:30|32376.3|32235.3|32397.9|32256.9|32397.9|32256.9|32376.1|32235.1|31
1625742520000|2021-07-08 11:08:40|32398.5|32257.5|32371|32230|32398.5|32257.5|32365.4|32224.4|34
1625742530000|2021-07-08 11:08:50|32370.5|32229.5|32372.2|32231.2|32375.8|32234.8|32363.1|32222.1|28
1625742540000|2021-07-08 11:09:00|32362.9|32221.9|32379.9|32238.9|32381.4|32240.4|32360.4|32219.4|23
1625742550000|2021-07-08 11:09:10|32380.5|32239.5|32369.8|32228.8|32389|32248|32369.8|32228.8|37
1625742560000|2021-07-08 11:09:20|32370.3|32229.3|32361.5|32220.5|32377.6|32236.6|32361.5|32220.5|33
1625742570000|2021-07-08 11:09:30|32359.6|32218.6|32334.4|32193.4|32361.9|32220.9|32329.7|32188.7|23
1625742580000|2021-07-08 11:09:40|32334.7|32193.7|32342.7|32201.7|32346.6|32205.6|32334.7|32193.7|13
1625742590000|2021-07-08 11:09:50|32341.8|32200.8|32336.2|32195.2|32342.2|32201.2|32335.9|32194.9|16
1625742600000|2021-07-08 11:10:00|32335.5|32194.5|32346.2|32205.2|32348.2|32207.2|32335.5|32194.5|21
1625742610000|2021-07-08 11:10:10|32348.2|32207.2|32363.5|32222.5|32363.5|32222.5|32346.2|32205.2|24
1625742620000|2021-07-08 11:10:20|32371.3|32230.3|32373.9|32232.9|32385.4|32244.4|32370.5|32229.5|31
1625742630000|2021-07-08 11:10:30|32374.1|32233.1|32398.9|32257.9|32401.6|32260.6|32374.1|32233.1|24
1625742640000|2021-07-08 11:10:40|32398.5|32257.5|32409.3|32268.3|32414.1|32273.1|32394.8|32253.8|31
1625742650000|2021-07-08 11:10:50|32408.8|32267.8|32411.4|32270.4|32414.8|32273.8|32408.8|32267.8|28
1625742660000|2021-07-08 11:11:00|32411.3|32270.3|32385.4|32244.4|32415.9|32274.9|32379.7|32238.7|27
1625742670000|2021-07-08 11:11:10|32386.6|32245.6|32399.2|32258.2|32401.1|32260.1|32386.6|32245.6|24
1625742680000|2021-07-08 11:11:20|32400.3|32259.3|32395.2|32254.2|32400.3|32259.3|32390.1|32249.1|27
1625742690000|2021-07-08 11:11:30|32393.1|32252.1|32393.4|32252.4|32396.6|32255.6|32385.4|32244.4|29
1625742700000|2021-07-08 11:11:40|32391|32250|32393.5|32252.5|32398.5|32257.5|32391|32250|20
1625742710000|2021-07-08 11:11:50|32391.6|32250.6|32397.7|32256.7|32405.7|32264.7|32390.5|32249.5|18
1625742720000|2021-07-08 11:12:00|32397.2|32256.2|32396.5|32255.5|32398.5|32257.5|32392.7|32251.7|20
1625742730000|2021-07-08 11:12:10|32396.1|32255.1|32407.2|32266.2|32407.2|32266.2|32395.5|32254.5|19
1625742740000|2021-07-08 11:12:20|32402.9|32261.9|32394.5|32253.5|32404.3|32263.3|32394.5|32253.5|25
1625742750000|2021-07-08 11:12:30|32395.3|32254.3|32397.5|32256.5|32399.5|32258.5|32394.1|32253.1|13
1625742760000|2021-07-08 11:12:40|32397.1|32256.1|32394|32253|32397.3|32256.3|32393.7|32252.7|15
1625742770000|2021-07-08 11:12:50|32394.1|32253.1|32408.3|32267.3|32409.2|32268.2|32393.9|32252.9|30
1625742780000|2021-07-08 11:13:00|32399.2|32258.2|32399.6|32258.6|32409.1|32268.1|32396.6|32255.6|31
1625742790000|2021-07-08 11:13:10|32400.7|32259.7|32398|32257|32401|32260|32396.9|32255.9|26
1625742800000|2021-07-08 11:13:20|32396.9|32255.9|32399.9|32258.9|32399.9|32258.9|32396.4|32255.4|24
1625742810000|2021-07-08 11:13:30|32398.4|32257.4|32384.7|32243.7|32398.5|32257.5|32384.7|32243.7|10
1625742820000|2021-07-08 11:13:40|32384.4|32243.4|32371|32230|32387.3|32246.3|32371|32230|17
1625742830000|2021-07-08 11:13:50|32370|32229|32354.1|32213.1|32370|32229|32351.4|32210.4|18
1625742840000|2021-07-08 11:14:00|32359.2|32218.2|32378.1|32237.1|32378.4|32237.4|32358.8|32217.8|24
1625742850000|2021-07-08 11:14:10|32380.2|32239.2|32384|32243|32389.7|32248.7|32378.5|32237.5|19
1625742860000|2021-07-08 11:14:20|32383.7|32242.7|32390.6|32249.6|32392.5|32251.5|32383.7|32242.7|17
1625742870000|2021-07-08 11:14:30|32385.3|32244.3|32387.1|32246.1|32391|32250|32373.8|32232.8|31
1625742880000|2021-07-08 11:14:40|32384.8|32243.8|32390.2|32249.2|32393.7|32252.7|32384.5|32243.5|22
1625742890000|2021-07-08 11:14:50|32388.3|32247.3|32386.1|32245.1|32393.6|32252.6|32380.6|32239.6|14
1625742900000|2021-07-08 11:15:00|32386|32245|32389.9|32248.9|32389.9|32248.9|32383.9|32242.9|15
1625742910000|2021-07-08 11:15:10|32388.3|32247.3|32389.9|32248.9|32389.9|32248.9|32388|32247|12
1625742920000|2021-07-08 11:15:20|32391.5|32250.5|32418.9|32277.9|32421.4|32280.4|32391.2|32250.2|28
1625742930000|2021-07-08 11:15:30|32419.5|32278.5|32419|32278|32434|32293|32412.5|32271.5|25
1625742940000|2021-07-08 11:15:40|32433.6|32292.6|32436|32295|32436.1|32295.1|32430.9|32289.9|31
1625742950000|2021-07-08 11:15:50|32436.3|32295.3|32450.9|32309.9|32450.9|32309.9|32434.5|32293.5|24
1625742960000|2021-07-08 11:16:00|32453|32312|32454.5|32313.5|32457|32316|32447.4|32306.4|18
1625742970000|2021-07-08 11:16:10|32455.2|32314.2|32458.2|32317.2|32458.2|32317.2|32453.6|32312.6|18
1625742980000|2021-07-08 11:16:20|32459.8|32318.8|32477.9|32336.9|32480|32339|32456.8|32315.8|29
1625742990000|2021-07-08 11:16:30|32478.2|32337.2|32494.7|32353.7|32500.1|32359.1|32476.1|32335.1|37
1625743000000|2021-07-08 11:16:40|32495|32354|32487.7|32346.7|32500.3|32359.3|32482.6|32341.6|33
1625743010000|2021-07-08 11:16:50|32488.7|32347.7|32524.3|32383.3|32524.3|32383.3|32487.2|32346.2|31
1625743020000|2021-07-08 11:17:00|32529.1|32388.1|32515.3|32374.3|32529.5|32388.5|32508.5|32367.5|31
1625743030000|2021-07-08 11:17:10|32542.1|32401.1|32542.6|32401.6|32544.5|32403.5|32529.5|32388.5|19
1625743040000|2021-07-08 11:17:20|32539|32398|32531|32390|32539|32398|32528.8|32387.8|12
1625743050000|2021-07-08 11:17:30|32530.9|32389.9|32524.7|32383.7|32530.9|32389.9|32522.8|32381.8|10
1625743060000|2021-07-08 11:17:40|32523.8|32382.8|32522.8|32381.8|32524.8|32383.8|32521.9|32380.9|15
1625743070000|2021-07-08 11:17:50|32522.7|32381.7|32520.8|32379.8|32525.1|32384.1|32519.2|32378.2|22
1625743080000|2021-07-08 11:18:00|32521.5|32380.5|32528.9|32387.9|32532.1|32391.1|32521.5|32380.5|20
1625743090000|2021-07-08 11:18:10|32529|32388|32550.3|32409.3|32550.3|32409.3|32527.7|32386.7|21
1625743100000|2021-07-08 11:18:20|32550.7|32409.7|32546.8|32405.8|32554.5|32413.5|32546|32405|24
1625743110000|2021-07-08 11:18:30|32538|32397|32531.4|32390.4|32538|32397|32529.1|32388.1|28
1625743120000|2021-07-08 11:18:40|32531.5|32390.5|32530.1|32389.1|32537|32396|32530.1|32389.1|29
1625743130000|2021-07-08 11:18:50|32531.7|32390.7|32531.3|32390.3|32536.9|32395.9|32531.3|32390.3|22
1625743140000|2021-07-08 11:19:00|32525.3|32384.3|32521.8|32380.8|32529.2|32388.2|32520.5|32379.5|19
1625743150000|2021-07-08 11:19:10|32522.1|32381.1|32500.9|32359.9|32522.1|32381.1|32499.3|32358.3|29
1625743160000|2021-07-08 11:19:20|32500.8|32359.8|32499.4|32358.4|32501.7|32360.7|32498|32357|29
1625743170000|2021-07-08 11:19:30|32499.7|32358.7|32491.3|32350.3|32500.2|32359.2|32488.2|32347.2|33
1625743180000|2021-07-08 11:19:40|32486.1|32345.1|32483.9|32342.9|32487.9|32346.9|32481|32340|19
1625743190000|2021-07-08 11:19:50|32479.1|32338.1|32462.8|32321.8|32481.1|32340.1|32460.2|32319.2|20
1625743200000|2021-07-08 11:20:00|32462.6|32321.6|32477.8|32336.8|32477.8|32336.8|32462.1|32321.1|22
1625743210000|2021-07-08 11:20:10|32478|32337|32484.7|32343.7|32484.7|32343.7|32477|32336|23
1625743220000|2021-07-08 11:20:20|32485.1|32344.1|32482.8|32341.8|32485.1|32344.1|32478.7|32337.7|21
1625743230000|2021-07-08 11:20:30|32482.4|32341.4|32494.7|32353.7|32496.2|32355.2|32482.4|32341.4|21
1625743240000|2021-07-08 11:20:40|32504.5|32363.5|32498.9|32357.9|32504.5|32363.5|32487.9|32346.9|28
1625743250000|2021-07-08 11:20:50|32502.1|32361.1|32501.1|32360.1|32502.1|32361.1|32492.2|32351.2|16
1625743260000|2021-07-08 11:21:00|32500.4|32359.4|32498.9|32357.9|32500.4|32359.4|32493.2|32352.2|23
1625743270000|2021-07-08 11:21:10|32499.7|32358.7|32512.1|32371.1|32516.3|32375.3|32499.1|32358.1|26
1625743280000|2021-07-08 11:21:20|32513.5|32372.5|32507.6|32366.6|32521.8|32380.8|32506.6|32365.6|20
1625743290000|2021-07-08 11:21:30|32507.5|32366.5|32511.2|32370.2|32511.2|32370.2|32507.5|32366.5|8
1625743300000|2021-07-08 11:21:40|32510.4|32369.4|32510|32369|32510.8|32369.8|32509.2|32368.2|9
1625743310000|2021-07-08 11:21:50|32509.9|32368.9|32504.5|32363.5|32510.6|32369.6|32502.7|32361.7|18
1625743320000|2021-07-08 11:22:00|32505.9|32364.9|32485.2|32344.2|32505.9|32364.9|32485.2|32344.2|20
1625743330000|2021-07-08 11:22:10|32489.2|32348.2|32480.6|32339.6|32489.2|32348.2|32480.4|32339.4|34
1625743340000|2021-07-08 11:22:20|32481|32340|32477.8|32336.8|32489.6|32348.6|32477.8|32336.8|29
1625743350000|2021-07-08 11:22:30|32477.4|32336.4|32486.2|32345.2|32486.2|32345.2|32476.7|32335.7|20
1625743360000|2021-07-08 11:22:40|32487.4|32346.4|32500.9|32359.9|32500.9|32359.9|32487.2|32346.2|28
1625743370000|2021-07-08 11:22:50|32501.2|32360.2|32503.1|32362.1|32503.1|32362.1|32499.1|32358.1|27
1625743380000|2021-07-08 11:23:00|32501.9|32360.9|32509.9|32368.9|32512.1|32371.1|32501.9|32360.9|24
1625743390000|2021-07-08 11:23:10|32511.1|32370.1|32510.4|32369.4|32512.2|32371.2|32509.3|32368.3|24
1625743400000|2021-07-08 11:23:20|32510.1|32369.1|32515.8|32374.8|32516.7|32375.7|32510|32369|8
1625743410000|2021-07-08 11:23:30|32518.5|32377.5|32511.4|32370.4|32522.3|32381.3|32511.4|32370.4|8
1625743420000|2021-07-08 11:23:40|32516.9|32375.9|32516.2|32375.2|32523.5|32382.5|32509.3|32368.3|9
1625743430000|2021-07-08 11:23:50|32521.3|32380.3|32522.4|32381.4|32522.6|32381.6|32518.1|32377.1|15
1625743440000|2021-07-08 11:24:00|32522.6|32381.6|32526.8|32385.8|32526.8|32385.8|32521.2|32380.2|8
1625743450000|2021-07-08 11:24:10|32527|32386|32526.1|32385.1|32527.8|32386.8|32525.1|32384.1|14
1625743460000|2021-07-08 11:24:20|32525.1|32384.1|32531.9|32390.9|32537.4|32396.4|32522.7|32381.7|26
1625743470000|2021-07-08 11:24:30|32521.4|32380.4|32536.6|32395.6|32545.3|32404.3|32520.7|32379.7|32
1625743480000|2021-07-08 11:24:40|32536.8|32395.8|32542.6|32401.6|32545.4|32404.4|32536.8|32395.8|19
1625743490000|2021-07-08 11:24:50|32542.4|32401.4|32543.9|32402.9|32546.3|32405.3|32540.8|32399.8|27
1625743500000|2021-07-08 11:25:00|32544.6|32403.6|32544.2|32403.2|32545.1|32404.1|32540.6|32399.6|18
1625743510000|2021-07-08 11:25:10|32544.4|32403.4|32551.2|32410.2|32551.2|32410.2|32543|32402|24
1625743520000|2021-07-08 11:25:20|32549.3|32408.3|32557.6|32416.6|32559.4|32418.4|32549.3|32408.3|19
1625743530000|2021-07-08 11:25:30|32559.8|32418.8|32615.3|32474.3|32615.3|32474.3|32559.8|32418.8|27
1625743540000|2021-07-08 11:25:40|32611.1|32470.1|32611.3|32470.3|32617.2|32476.2|32608|32467|18
1625743550000|2021-07-08 11:25:50|32611.6|32470.6|32623|32482|32623|32482|32610.9|32469.9|24
1625743560000|2021-07-08 11:26:00|32623.4|32482.4|32597.6|32456.6|32623.9|32482.9|32597.6|32456.6|24
1625743570000|2021-07-08 11:26:10|32596.5|32455.5|32612|32471|32612|32471|32584.5|32443.5|29
1625743580000|2021-07-08 11:26:20|32612.3|32471.3|32596.7|32455.7|32614.1|32473.1|32593.7|32452.7|19
1625743590000|2021-07-08 11:26:30|32596.8|32455.8|32599.1|32458.1|32602.4|32461.4|32596.8|32455.8|24
1625743600000|2021-07-08 11:26:40|32602.3|32461.3|32599.7|32458.7|32604.3|32463.3|32599.1|32458.1|18
1625743610000|2021-07-08 11:26:50|32600.3|32459.3|32601.1|32460.1|32602.8|32461.8|32596|32455|19
1625743620000|2021-07-08 11:27:00|32601.3|32460.3|32599.2|32458.2|32604.6|32463.6|32599.2|32458.2|9
1625743630000|2021-07-08 11:27:10|32598.7|32457.7|32594.3|32453.3|32598.7|32457.7|32586.9|32445.9|20
1625743640000|2021-07-08 11:27:20|32596|32455|32583.8|32442.8|32599|32458|32579.8|32438.8|21
1625743650000|2021-07-08 11:27:30|32586.3|32445.3|32584.7|32443.7|32586.3|32445.3|32573.6|32432.6|23
1625743660000|2021-07-08 11:27:40|32584.5|32443.5|32585.6|32444.6|32592.9|32451.9|32584.4|32443.4|23
1625743670000|2021-07-08 11:27:50|32584.7|32443.7|32584.6|32443.6|32592.5|32451.5|32583.7|32442.7|8
1625743680000|2021-07-08 11:28:00|32584.9|32443.9|32583.6|32442.6|32588.6|32447.6|32578.2|32437.2|14
1625743690000|2021-07-08 11:28:10|32580.2|32439.2|32582.6|32441.6|32582.6|32441.6|32580.2|32439.2|2
1625743700000|2021-07-08 11:28:20|32583|32442|32582.6|32441.6|32583|32442|32581.7|32440.7|4
1625743710000|2021-07-08 11:28:30|32581.7|32440.7|32573.9|32432.9|32582.6|32441.6|32573.6|32432.6|13
1625743720000|2021-07-08 11:28:40|32573.6|32432.6|32575|32434|32575|32434|32573.2|32432.2|11
1625743730000|2021-07-08 11:28:50|32573.4|32432.4|32563.5|32422.5|32576.1|32435.1|32563.5|32422.5|15
1625743740000|2021-07-08 11:29:00|32564.7|32423.7|32569.1|32428.1|32578.1|32437.1|32564.7|32423.7|17
1625743750000|2021-07-08 11:29:10|32569.2|32428.2|32553.1|32412.1|32571.5|32430.5|32552.6|32411.6|23
1625743760000|2021-07-08 11:29:20|32554|32413|32567.7|32426.7|32567.7|32426.7|32552.6|32411.6|15
1625743770000|2021-07-08 11:29:30|32568.6|32427.6|32570.5|32429.5|32573|32432|32565.5|32424.5|8
1625743780000|2021-07-08 11:29:40|32568.2|32427.2|32566.4|32425.4|32569.6|32428.6|32565.5|32424.5|5
1625743790000|2021-07-08 11:29:50|32568.2|32427.2|32570.5|32429.5|32570.5|32429.5|32565.1|32424.1|6
1625743800000|2021-07-08 11:30:00|32569|32428|32571.8|32430.8|32572.9|32431.9|32569|32428|5
1625743810000|2021-07-08 11:30:10|32569|32428|32565|32424|32571.6|32430.6|32557.7|32416.7|21
1625743820000|2021-07-08 11:30:20|32564.9|32423.9|32564.1|32423.1|32570.1|32429.1|32561|32420|24
1625743830000|2021-07-08 11:30:30|32569.5|32428.5|32571.4|32430.4|32571.4|32430.4|32562.4|32421.4|17
1625743840000|2021-07-08 11:30:40|32572|32431|32583.4|32442.4|32583.5|32442.5|32572|32431|22
1625743850000|2021-07-08 11:30:50|32583.5|32442.5|32595.5|32454.5|32595.5|32454.5|32583.5|32442.5|22
1625743860000|2021-07-08 11:31:00|32595.6|32454.6|32601.6|32460.6|32601.6|32460.6|32595.5|32454.5|26
1625743870000|2021-07-08 11:31:10|32601.7|32460.7|32609.6|32468.6|32609.6|32468.6|32600.5|32459.5|25
1625743880000|2021-07-08 11:31:20|32610|32469|32606.3|32465.3|32613|32472|32604.3|32463.3|25
1625743890000|2021-07-08 11:31:30|32606.6|32465.6|32622.8|32481.8|32629.4|32488.4|32604.3|32463.3|23
1625743900000|2021-07-08 11:31:40|32619.5|32478.5|32626.3|32485.3|32633.9|32492.9|32619.5|32478.5|23
1625743910000|2021-07-08 11:31:50|32627.2|32486.2|32610.8|32469.8|32629.5|32488.5|32610.8|32469.8|25
1625743920000|2021-07-08 11:32:00|32610.4|32469.4|32604.8|32463.8|32615.9|32474.9|32604.5|32463.5|30
1625743930000|2021-07-08 11:32:10|32604.5|32463.5|32595.1|32454.1|32604.5|32463.5|32595.1|32454.1|30
1625743940000|2021-07-08 11:32:20|32594.8|32453.8|32599.5|32458.5|32599.5|32458.5|32592.6|32451.6|24
1625743950000|2021-07-08 11:32:30|32598.5|32457.5|32599.5|32458.5|32599.5|32458.5|32596.5|32455.5|20
1625743960000|2021-07-08 11:32:40|32599.1|32458.1|32597.4|32456.4|32600.8|32459.8|32597.2|32456.2|12
1625743970000|2021-07-08 11:32:50|32597.5|32456.5|32594|32453|32597.5|32456.5|32593.6|32452.6|8
1625743980000|2021-07-08 11:33:00|32594.1|32453.1|32596.6|32455.6|32596.6|32455.6|32588.5|32447.5|11
1625743990000|2021-07-08 11:33:10|32589.3|32448.3|32607.1|32466.1|32607.1|32466.1|32589.3|32448.3|22
1625744000000|2021-07-08 11:33:20|32609.1|32468.1|32595.7|32454.7|32609.5|32468.5|32595.7|32454.7|13
1625744010000|2021-07-08 11:33:30|32595.8|32454.8|32595.7|32454.7|32597.7|32456.7|32595.7|32454.7|4
1625744020000|2021-07-08 11:33:40|32597.4|32456.4|32596.5|32455.5|32605.7|32464.7|32595.6|32454.6|12
1625744030000|2021-07-08 11:33:50|32595.6|32454.6|32594.8|32453.8|32596.2|32455.2|32590.7|32449.7|13
1625744040000|2021-07-08 11:34:00|32591.4|32450.4|32593.9|32452.9|32599.7|32458.7|32591.4|32450.4|15
1625744050000|2021-07-08 11:34:10|32595|32454|32601.7|32460.7|32601.7|32460.7|32592|32451|21
1625744060000|2021-07-08 11:34:20|32600.7|32459.7|32601.4|32460.4|32605.8|32464.8|32598.8|32457.8|15
1625744070000|2021-07-08 11:34:30|32602.8|32461.8|32600.8|32459.8|32603.7|32462.7|32600.8|32459.8|5
1625744080000|2021-07-08 11:34:40|32604.9|32463.9|32627.4|32486.4|32627.4|32486.4|32600.8|32459.8|26
1625744090000|2021-07-08 11:34:50|32628.5|32487.5|32631.3|32490.3|32635.9|32494.9|32623.5|32482.5|31
1625744100000|2021-07-08 11:35:00|32629.7|32488.7|32625.9|32484.9|32629.7|32488.7|32622.3|32481.3|23
1625744110000|2021-07-08 11:35:10|32624.7|32483.7|32638.5|32497.5|32639.1|32498.1|32624.7|32483.7|25
1625744120000|2021-07-08 11:35:20|32638.4|32497.4|32644.9|32503.9|32644.9|32503.9|32632|32491|27
1625744130000|2021-07-08 11:35:30|32644.6|32503.6|32642.5|32501.5|32645.5|32504.5|32639.6|32498.6|13
1625744140000|2021-07-08 11:35:40|32643.9|32502.9|32630.7|32489.7|32645.1|32504.1|32630.5|32489.5|20
1625744150000|2021-07-08 11:35:50|32630.2|32489.2|32626.8|32485.8|32630.2|32489.2|32624.5|32483.5|15
1625744160000|2021-07-08 11:36:00|32627.5|32486.5|32626.4|32485.4|32627.5|32486.5|32625.9|32484.9|9
1625744170000|2021-07-08 11:36:10|32627|32486|32622.7|32481.7|32628.5|32487.5|32622.6|32481.6|16
1625744180000|2021-07-08 11:36:20|32622.5|32481.5|32609|32468|32622.5|32481.5|32608.4|32467.4|20
1625744190000|2021-07-08 11:36:30|32608.1|32467.1|32594.9|32453.9|32608.7|32467.7|32594.9|32453.9|19
1625744200000|2021-07-08 11:36:40|32597.2|32456.2|32616|32475|32616|32475|32594.9|32453.9|17
1625744210000|2021-07-08 11:36:50|32616.5|32475.5|32616.3|32475.3|32621.7|32480.7|32610.3|32469.3|13
1625744220000|2021-07-08 11:37:00|32615.4|32474.4|32619|32478|32624.6|32483.6|32615.4|32474.4|7
1625744230000|2021-07-08 11:37:10|32617.8|32476.8|32608.6|32467.6|32623.2|32482.2|32607.2|32466.2|25
1625744240000|2021-07-08 11:37:20|32608.9|32467.9|32609.1|32468.1|32613.9|32472.9|32604.1|32463.1|31
1625744250000|2021-07-08 11:37:30|32609.7|32468.7|32624.8|32483.8|32624.8|32483.8|32605.5|32464.5|28
1625744260000|2021-07-08 11:37:40|32622.3|32481.3|32636.8|32495.8|32636.8|32495.8|32620.4|32479.4|21
1625744270000|2021-07-08 11:37:50|32635.2|32494.2|32642|32501|32644.7|32503.7|32635.1|32494.1|22
1625744280000|2021-07-08 11:38:00|32641.3|32500.3|32662.3|32521.3|32662.3|32521.3|32640.4|32499.4|27
1625744290000|2021-07-08 11:38:10|32662.4|32521.4|32668.2|32527.2|32669.5|32528.5|32658.8|32517.8|24
1625744300000|2021-07-08 11:38:20|32669.3|32528.3|32677.1|32536.1|32679.5|32538.5|32669.3|32528.3|16
1625744310000|2021-07-08 11:38:30|32679.5|32538.5|32674.7|32533.7|32679.9|32538.9|32670.4|32529.4|15
1625744320000|2021-07-08 11:38:40|32675.6|32534.6|32657.9|32516.9|32677.7|32536.7|32653.2|32512.2|32
1625744330000|2021-07-08 11:38:50|32657.4|32516.4|32659.5|32518.5|32670|32529|32652.4|32511.4|33
1625744340000|2021-07-08 11:39:00|32661.5|32520.5|32664.5|32523.5|32665.9|32524.9|32650.3|32509.3|28
1625744350000|2021-07-08 11:39:10|32662.9|32521.9|32662.3|32521.3|32666.5|32525.5|32659.5|32518.5|22
1625744360000|2021-07-08 11:39:20|32661.7|32520.7|32657.1|32516.1|32664.2|32523.2|32653.4|32512.4|28
1625744370000|2021-07-08 11:39:30|32656.9|32515.9|32655.1|32514.1|32656.9|32515.9|32653.2|32512.2|16
1625744380000|2021-07-08 11:39:40|32655|32514|32650.7|32509.7|32655.1|32514.1|32648.7|32507.7|28
1625744390000|2021-07-08 11:39:50|32650.9|32509.9|32653.9|32512.9|32653.9|32512.9|32646.8|32505.8|23
1625744400000|2021-07-08 11:40:00|32647.9|32506.9|32644|32503|32647.9|32506.9|32644|32503|15
1625744410000|2021-07-08 11:40:10|32643.2|32502.2|32628.4|32487.4|32643.2|32502.2|32627.4|32486.4|23
1625744420000|2021-07-08 11:40:20|32628.2|32487.2|32642.8|32501.8|32645|32504|32624.1|32483.1|25
1625744430000|2021-07-08 11:40:30|32642.6|32501.6|32628.7|32487.7|32643.2|32502.2|32628.7|32487.7|31
1625744440000|2021-07-08 11:40:40|32628.6|32487.6|32636.4|32495.4|32640.8|32499.8|32625.8|32484.8|33
1625744450000|2021-07-08 11:40:50|32637.4|32496.4|32635.3|32494.3|32645.4|32504.4|32633.4|32492.4|22
1625744460000|2021-07-08 11:41:00|32635.1|32494.1|32660.9|32519.9|32662|32521|32634.1|32493.1|31
1625744470000|2021-07-08 11:41:10|32659.1|32518.1|32666.2|32525.2|32668|32527|32659.1|32518.1|16
1625744480000|2021-07-08 11:41:20|32666|32525|32673.9|32532.9|32677.5|32536.5|32664.3|32523.3|16
1625744490000|2021-07-08 11:41:30|32670.9|32529.9|32681.3|32540.3|32681.4|32540.4|32670.9|32529.9|18
1625744500000|2021-07-08 11:41:40|32679.6|32538.6|32690.2|32549.2|32697.4|32556.4|32677.5|32536.5|25
1625744510000|2021-07-08 11:41:50|32690.6|32549.6|32694.6|32553.6|32694.6|32553.6|32684.5|32543.5|23
1625744520000|2021-07-08 11:42:00|32699.6|32558.6|32695.2|32554.2|32701.1|32560.1|32693.9|32552.9|12
1625744530000|2021-07-08 11:42:10|32694.9|32553.9|32678.3|32537.3|32694.9|32553.9|32677.9|32536.9|29
1625744540000|2021-07-08 11:42:20|32681.1|32540.1|32680.8|32539.8|32681.7|32540.7|32678.3|32537.3|18
1625744550000|2021-07-08 11:42:30|32681|32540|32674.8|32533.8|32682.8|32541.8|32674.2|32533.2|11
1625744560000|2021-07-08 11:42:40|32674.2|32533.2|32664.5|32523.5|32678.5|32537.5|32664.5|32523.5|18
1625744570000|2021-07-08 11:42:50|32661.1|32520.1|32658.4|32517.4|32662.6|32521.6|32651.4|32510.4|21
1625744580000|2021-07-08 11:43:00|32659.2|32518.2|32667.8|32526.8|32668.8|32527.8|32654|32513|14
1625744590000|2021-07-08 11:43:10|32666.2|32525.2|32660.8|32519.8|32668.2|32527.2|32660.8|32519.8|14
1625744600000|2021-07-08 11:43:20|32662.8|32521.8|32671|32530|32671|32530|32662.4|32521.4|16
1625744610000|2021-07-08 11:43:30|32670.5|32529.5|32673.3|32532.3|32673.3|32532.3|32669.4|32528.4|9
1625744620000|2021-07-08 11:43:40|32674.9|32533.9|32668.3|32527.3|32677.7|32536.7|32668|32527|11
1625744630000|2021-07-08 11:43:50|32667.9|32526.9|32657.3|32516.3|32668.7|32527.7|32656.4|32515.4|18
1625744640000|2021-07-08 11:44:00|32657.2|32516.2|32648.3|32507.3|32658|32517|32648.3|32507.3|10
1625744650000|2021-07-08 11:44:10|32648.9|32507.9|32649.3|32508.3|32649.3|32508.3|32645.9|32504.9|11
1625744660000|2021-07-08 11:44:20|32648.9|32507.9|32650.6|32509.6|32651.6|32510.6|32648.9|32507.9|14
1625744670000|2021-07-08 11:44:30|32650.7|32509.7|32649.6|32508.6|32656.2|32515.2|32649.1|32508.1|15
1625744680000|2021-07-08 11:44:40|32649.2|32508.2|32654.8|32513.8|32656.4|32515.4|32648.8|32507.8|18
1625744690000|2021-07-08 11:44:50|32654.6|32513.6|32662.1|32521.1|32662.7|32521.7|32654.6|32513.6|27
1625744700000|2021-07-08 11:45:00|32661.2|32520.2|32676.5|32535.5|32679.5|32538.5|32658.2|32517.2|24
1625744710000|2021-07-08 11:45:10|32677.2|32536.2|32682.9|32541.9|32682.9|32541.9|32674|32533|22
1625744720000|2021-07-08 11:45:20|32681.4|32540.4|32681.3|32540.3|32684.4|32543.4|32679.2|32538.2|18
1625744730000|2021-07-08 11:45:30|32683|32542|32683.8|32542.8|32684.3|32543.3|32680.7|32539.7|19
1625744740000|2021-07-08 11:45:40|32683.9|32542.9|32686|32545|32690.8|32549.8|32680.5|32539.5|18
1625744750000|2021-07-08 11:45:50|32686.6|32545.6|32679|32538|32686.6|32545.6|32679|32538|18
1625744760000|2021-07-08 11:46:00|32678.7|32537.7|32672.7|32531.7|32679.1|32538.1|32671.9|32530.9|12
1625744770000|2021-07-08 11:46:10|32672.6|32531.6|32662.9|32521.9|32672.6|32531.6|32662.9|32521.9|9
1625744780000|2021-07-08 11:46:20|32664.7|32523.7|32663.3|32522.3|32665.7|32524.7|32661.6|32520.6|13
1625744790000|2021-07-08 11:46:30|32662.1|32521.1|32660.3|32519.3|32662.6|32521.6|32658.1|32517.1|11
1625744800000|2021-07-08 11:46:40|32658.7|32517.7|32653|32512|32658.7|32517.7|32652|32511|20
1625744810000|2021-07-08 11:46:50|32652.6|32511.6|32648.5|32507.5|32652.6|32511.6|32648.5|32507.5|17
1625744820000|2021-07-08 11:47:00|32647.2|32506.2|32645.2|32504.2|32649.2|32508.2|32645.2|32504.2|10
1625744830000|2021-07-08 11:47:10|32644.8|32503.8|32625|32484|32644.8|32503.8|32623.8|32482.8|34
1625744840000|2021-07-08 11:47:20|32624.9|32483.9|32619.9|32478.9|32628.5|32487.5|32619.5|32478.5|30
1625744850000|2021-07-08 11:47:30|32619.8|32478.8|32620.2|32479.2|32620.2|32479.2|32607.8|32466.8|29
1625744860000|2021-07-08 11:47:40|32621.6|32480.6|32621.1|32480.1|32628.9|32487.9|32602.3|32461.3|29
1625744870000|2021-07-08 11:47:50|32621.4|32480.4|32615.9|32474.9|32628.6|32487.6|32615.9|32474.9|28
1625744880000|2021-07-08 11:48:00|32610.6|32469.6|32609|32468|32614.2|32473.2|32606.8|32465.8|20
1625744890000|2021-07-08 11:48:10|32606.7|32465.7|32627.9|32486.9|32627.9|32486.9|32606|32465|31
1625744900000|2021-07-08 11:48:20|32628.2|32487.2|32618.2|32477.2|32635.1|32494.1|32617.2|32476.2|33
1625744910000|2021-07-08 11:48:30|32616.8|32475.8|32620.3|32479.3|32622.9|32481.9|32612|32471|33
1625744920000|2021-07-08 11:48:40|32620.2|32479.2|32622.6|32481.6|32623.9|32482.9|32619.6|32478.6|28
1625744930000|2021-07-08 11:48:50|32621|32480|32615.8|32474.8|32623.6|32482.6|32610.6|32469.6|9
1625744940000|2021-07-08 11:49:00|32614.5|32473.5|32610.5|32469.5|32615.8|32474.8|32607.1|32466.1|16
1625744950000|2021-07-08 11:49:10|32613.4|32472.4|32609.3|32468.3|32614.8|32473.8|32608.9|32467.9|9
1625744960000|2021-07-08 11:49:20|32610|32469|32614.4|32473.4|32614.4|32473.4|32610|32469|5
1625744970000|2021-07-08 11:49:30|32610.5|32469.5|32610.7|32469.7|32612.1|32471.1|32610.5|32469.5|5
1625744980000|2021-07-08 11:49:40|32611.6|32470.6|32610.5|32469.5|32621.1|32480.1|32606.5|32465.5|11
1625744990000|2021-07-08 11:49:50|32611.7|32470.7|32615.4|32474.4|32615.4|32474.4|32609.6|32468.6|11
1625745000000|2021-07-08 11:50:00|32612.7|32471.7|32623.5|32482.5|32623.5|32482.5|32610.5|32469.5|22
1625745010000|2021-07-08 11:50:10|32624.6|32483.6|32643.1|32502.1|32651.8|32510.8|32624.6|32483.6|23
1625745020000|2021-07-08 11:50:20|32642.6|32501.6|32634.7|32493.7|32642.8|32501.8|32631|32490|20
1625745030000|2021-07-08 11:50:30|32648.3|32507.3|32636.7|32495.7|32648.3|32507.3|32634.4|32493.4|20
1625745040000|2021-07-08 11:50:40|32636.5|32495.5|32626.5|32485.5|32643.7|32502.7|32626.5|32485.5|22
1625745050000|2021-07-08 11:50:50|32624.8|32483.8|32633.7|32492.7|32635.1|32494.1|32624.8|32483.8|7
1625745060000|2021-07-08 11:51:00|32635|32494|32635|32494|32640.3|32499.3|32630.1|32489.1|13
1625745070000|2021-07-08 11:51:10|32632.7|32491.7|32635|32494|32640|32499|32632.7|32491.7|7
1625745080000|2021-07-08 11:51:20|32637.4|32496.4|32650.3|32509.3|32659.9|32518.9|32637.4|32496.4|15
1625745090000|2021-07-08 11:51:30|32646.4|32505.4|32646.8|32505.8|32659.9|32518.9|32646.1|32505.1|7
1625745100000|2021-07-08 11:51:40|32648|32507|32645.5|32504.5|32659.5|32518.5|32640.8|32499.8|19
1625745110000|2021-07-08 11:51:50|32646.8|32505.8|32643.1|32502.1|32647.9|32506.9|32642.8|32501.8|13
1625745120000|2021-07-08 11:52:00|32643.9|32502.9|32643.9|32502.9|32648.1|32507.1|32643.9|32502.9|5
1625745130000|2021-07-08 11:52:10|32644|32503|32641.3|32500.3|32645.4|32504.4|32641.3|32500.3|8
1625745140000|2021-07-08 11:52:20|32642.9|32501.9|32635.9|32494.9|32647.4|32506.4|32635.9|32494.9|9
1625745150000|2021-07-08 11:52:30|32637.3|32496.3|32640.5|32499.5|32651.9|32510.9|32635.9|32494.9|17
1625745160000|2021-07-08 11:52:40|32640.4|32499.4|32639.3|32498.3|32641.7|32500.7|32638.4|32497.4|6
1625745170000|2021-07-08 11:52:50|32640.3|32499.3|32640|32499|32642.5|32501.5|32640|32499|10
1625745180000|2021-07-08 11:53:00|32641.1|32500.1|32636.6|32495.6|32641.1|32500.1|32636.6|32495.6|8
1625745190000|2021-07-08 11:53:10|32634.8|32493.8|32633|32492|32639|32498|32631.6|32490.6|14
1625745200000|2021-07-08 11:53:20|32624.7|32483.7|32633.8|32492.8|32635.7|32494.7|32624.7|32483.7|20
1625745210000|2021-07-08 11:53:30|32634.9|32493.9|32633.9|32492.9|32634.9|32493.9|32621.8|32480.8|31
1625745220000|2021-07-08 11:53:40|32633.7|32492.7|32637.3|32496.3|32638.3|32497.3|32631.6|32490.6|19
1625745230000|2021-07-08 11:53:50|32637.2|32496.2|32647.5|32506.5|32647.5|32506.5|32636.6|32495.6|13
1625745240000|2021-07-08 11:54:00|32648.8|32507.8|32641.6|32500.6|32648.8|32507.8|32641.6|32500.6|8
1625745250000|2021-07-08 11:54:10|32640.7|32499.7|32636.6|32495.6|32641.5|32500.5|32636.6|32495.6|5
1625745260000|2021-07-08 11:54:20|32637|32496|32637.8|32496.8|32637.8|32496.8|32637|32496|2
1625745270000|2021-07-08 11:54:30|32639.6|32498.6|32637.4|32496.4|32639.6|32498.6|32637.4|32496.4|3
1625745280000|2021-07-08 11:54:40|32639.1|32498.1|32639.1|32498.1|32648|32507|32639.1|32498.1|21
1625745290000|2021-07-08 11:54:50|32639.2|32498.2|32642.3|32501.3|32647.5|32506.5|32638.6|32497.6|17
1625745300000|2021-07-08 11:55:00|32649.3|32508.3|32637.2|32496.2|32649.3|32508.3|32637.2|32496.2|14
1625745310000|2021-07-08 11:55:10|32637.4|32496.4|32647.7|32506.7|32659.3|32518.3|32637.4|32496.4|24
1625745320000|2021-07-08 11:55:20|32649.3|32508.3|32666.7|32525.7|32672.9|32531.9|32649.3|32508.3|11
1625745330000|2021-07-08 11:55:30|32673|32532|32670.3|32529.3|32673|32532|32663.3|32522.3|13
1625745340000|2021-07-08 11:55:40|32670.2|32529.2|32678.5|32537.5|32681.4|32540.4|32667.1|32526.1|22
1625745350000|2021-07-08 11:55:50|32675.8|32534.8|32672.1|32531.1|32679.2|32538.2|32672.1|32531.1|19
1625745360000|2021-07-08 11:56:00|32673.4|32532.4|32674.1|32533.1|32677.6|32536.6|32672.8|32531.8|12
1625745370000|2021-07-08 11:56:10|32674.2|32533.2|32675.2|32534.2|32675.2|32534.2|32672.8|32531.8|8
1625745380000|2021-07-08 11:56:20|32675.7|32534.7|32675.7|32534.7|32675.7|32534.7|32675.7|32534.7|1
1625745390000|2021-07-08 11:56:30|32676.8|32535.8|32675.7|32534.7|32676.8|32535.8|32675.7|32534.7|2
1625745400000|2021-07-08 11:56:40|32676.9|32535.9|32679.3|32538.3|32679.3|32538.3|32675.4|32534.4|12
1625745410000|2021-07-08 11:56:50|32680.6|32539.6|32682.6|32541.6|32682.6|32541.6|32679.3|32538.3|8
1625745420000|2021-07-08 11:57:00|32680.7|32539.7|32680.9|32539.9|32682.1|32541.1|32680.7|32539.7|4
1625745430000|2021-07-08 11:57:10|32682.1|32541.1|32679.3|32538.3|32682.1|32541.1|32679.3|32538.3|5
1625745440000|2021-07-08 11:57:20|32670.5|32529.5|32684.2|32543.2|32689.1|32548.1|32670.5|32529.5|16
1625745450000|2021-07-08 11:57:30|32682.6|32541.6|32683.7|32542.7|32691.2|32550.2|32682.6|32541.6|25
1625745460000|2021-07-08 11:57:40|32683.9|32542.9|32687.1|32546.1|32688.1|32547.1|32683.9|32542.9|19
1625745470000|2021-07-08 11:57:50|32687.2|32546.2|32686.7|32545.7|32691|32550|32685.6|32544.6|20
1625745480000|2021-07-08 11:58:00|32682.4|32541.4|32684.3|32543.3|32684.3|32543.3|32682.4|32541.4|5
1625745490000|2021-07-08 11:58:10|32683.9|32542.9|32688.1|32547.1|32688.1|32547.1|32680.6|32539.6|12
1625745500000|2021-07-08 11:58:20|32684.1|32543.1|32713.9|32572.9|32715.3|32574.3|32684.1|32543.1|19
1625745510000|2021-07-08 11:58:30|32718.5|32577.5|32739.3|32598.3|32739.3|32598.3|32718.5|32577.5|17
1625745520000|2021-07-08 11:58:40|32736.9|32595.9|32737|32596|32753.9|32612.9|32731.9|32590.9|23
1625745530000|2021-07-08 11:58:50|32733.5|32592.5|32746.4|32605.4|32748.6|32607.6|32724.1|32583.1|23
1625745540000|2021-07-08 11:59:00|32746.1|32605.1|32740.6|32599.6|32753.1|32612.1|32734.9|32593.9|23
1625745550000|2021-07-08 11:59:10|32743.7|32602.7|32755.1|32614.1|32755.1|32614.1|32737.7|32596.7|24
1625745560000|2021-07-08 11:59:20|32755.5|32614.5|32796.1|32655.1|32798.5|32657.5|32753.1|32612.1|26
1625745570000|2021-07-08 11:59:30|32801.1|32660.1|32786.8|32645.8|32802.9|32661.9|32775.7|32634.7|32
1625745580000|2021-07-08 11:59:40|32784.1|32643.1|32776|32635|32790|32649|32767.2|32626.2|28
1625745590000|2021-07-08 11:59:50|32772.4|32631.4|32773.2|32632.2|32774.8|32633.8|32771|32630|32
1625745600000|2021-07-08 12:00:00|32775.6|32634.6|32744.6|32603.6|32775.6|32634.6|32741.7|32600.7|35
1625745610000|2021-07-08 12:00:10|32738.9|32597.9|32731.5|32590.5|32746.3|32605.3|32726.6|32585.6|32
1625745620000|2021-07-08 12:00:20|32731.8|32590.8|32724.7|32583.7|32740.7|32599.7|32721.9|32580.9|30
1625745630000|2021-07-08 12:00:30|32725.8|32584.8|32720.5|32579.5|32730.6|32589.6|32718.7|32577.7|30
1625745640000|2021-07-08 12:00:40|32720.1|32579.1|32728.6|32587.6|32728.8|32587.8|32718.3|32577.3|21
1625745650000|2021-07-08 12:00:50|32725.2|32584.2|32710.2|32569.2|32732.5|32591.5|32710.2|32569.2|12
1625745660000|2021-07-08 12:01:00|32706.5|32565.5|32714.9|32573.9|32720.6|32579.6|32706.4|32565.4|25
1625745670000|2021-07-08 12:01:10|32716.3|32575.3|32709.8|32568.8|32720|32579|32709.8|32568.8|12
1625745680000|2021-07-08 12:01:20|32709.7|32568.7|32708.4|32567.4|32713.5|32572.5|32704.4|32563.4|13
1625745690000|2021-07-08 12:01:30|32708.6|32567.6|32692.7|32551.7|32708.6|32567.6|32692.7|32551.7|16
1625745700000|2021-07-08 12:01:40|32699.8|32558.8|32684.4|32543.4|32708.2|32567.2|32683.2|32542.2|22
1625745710000|2021-07-08 12:01:50|32674.5|32533.5|32675.9|32534.9|32687.7|32546.7|32666.5|32525.5|24
1625745720000|2021-07-08 12:02:00|32676.6|32535.6|32677.4|32536.4|32678.6|32537.6|32671.7|32530.7|18
1625745730000|2021-07-08 12:02:10|32678.9|32537.9|32689.6|32548.6|32689.6|32548.6|32675.8|32534.8|18
1625745740000|2021-07-08 12:02:20|32688.9|32547.9|32672.5|32531.5|32691|32550|32667.9|32526.9|29
1625745750000|2021-07-08 12:02:30|32670.8|32529.8|32669.8|32528.8|32678.9|32537.9|32668.3|32527.3|22
1625745760000|2021-07-08 12:02:40|32671.8|32530.8|32668.7|32527.7|32684.3|32543.3|32667.1|32526.1|24
1625745770000|2021-07-08 12:02:50|32669.4|32528.4|32663.1|32522.1|32669.4|32528.4|32661.4|32520.4|17
1625745780000|2021-07-08 12:03:00|32661.8|32520.8|32656|32515|32665.8|32524.8|32656|32515|23
1625745790000|2021-07-08 12:03:10|32654.5|32513.5|32649.9|32508.9|32658|32517|32646.1|32505.1|17
1625745800000|2021-07-08 12:03:20|32652.5|32511.5|32652.4|32511.4|32652.9|32511.9|32649.9|32508.9|19
1625745810000|2021-07-08 12:03:30|32652.2|32511.2|32653.6|32512.6|32653.6|32512.6|32649.1|32508.1|26
1625745820000|2021-07-08 12:03:40|32653.5|32512.5|32649.7|32508.7|32655.3|32514.3|32645.3|32504.3|13
1625745830000|2021-07-08 12:03:50|32647.1|32506.1|32645.5|32504.5|32647.1|32506.1|32645.5|32504.5|4
1625745840000|2021-07-08 12:04:00|32641.2|32500.2|32642.5|32501.5|32644.6|32503.6|32640.6|32499.6|4
1625745850000|2021-07-08 12:04:10|32639.8|32498.8|32658.4|32517.4|32658.4|32517.4|32639.8|32498.8|10
1625745860000|2021-07-08 12:04:20|32655.9|32514.9|32662.6|32521.6|32662.6|32521.6|32655.9|32514.9|7
1625745870000|2021-07-08 12:04:30|32662.5|32521.5|32649|32508|32664.5|32523.5|32648.1|32507.1|17
1625745880000|2021-07-08 12:04:40|32647.9|32506.9|32648.2|32507.2|32650.5|32509.5|32647.3|32506.3|23
1625745890000|2021-07-08 12:04:50|32648.3|32507.3|32635.6|32494.6|32648.4|32507.4|32635.6|32494.6|19
1625745900000|2021-07-08 12:05:00|32635.2|32494.2|32640.7|32499.7|32640.7|32499.7|32634.6|32493.6|17
1625745910000|2021-07-08 12:05:10|32648.3|32507.3|32652.2|32511.2|32654.7|32513.7|32636.8|32495.8|14
1625745920000|2021-07-08 12:05:20|32654.8|32513.8|32653.9|32512.9|32654.8|32513.8|32650.2|32509.2|11
1625745930000|2021-07-08 12:05:30|32650.3|32509.3|32653.6|32512.6|32654.3|32513.3|32650.2|32509.2|18
1625745940000|2021-07-08 12:05:40|32652.6|32511.6|32657.4|32516.4|32657.4|32516.4|32652.6|32511.6|9
1625745950000|2021-07-08 12:05:50|32657.1|32516.1|32653.7|32512.7|32657.1|32516.1|32652.7|32511.7|8
1625745960000|2021-07-08 12:06:00|32652.7|32511.7|32662.4|32521.4|32662.7|32521.7|32652.7|32511.7|9
1625745970000|2021-07-08 12:06:10|32662.7|32521.7|32674.6|32533.6|32674.7|32533.7|32662.7|32521.7|19
1625745980000|2021-07-08 12:06:20|32674.7|32533.7|32683.5|32542.5|32683.5|32542.5|32674.7|32533.7|18
1625745990000|2021-07-08 12:06:30|32683.4|32542.4|32684.9|32543.9|32686.6|32545.6|32683.3|32542.3|19
1625746000000|2021-07-08 12:06:40|32683.3|32542.3|32660.4|32519.4|32683.3|32542.3|32658.5|32517.5|16
1625746010000|2021-07-08 12:06:50|32657.9|32516.9|32661.4|32520.4|32662.2|32521.2|32651.7|32510.7|29
1625746020000|2021-07-08 12:07:00|32662.2|32521.2|32664.3|32523.3|32667.8|32526.8|32661.4|32520.4|22
1625746030000|2021-07-08 12:07:10|32664.5|32523.5|32677.4|32536.4|32681|32540|32664.5|32523.5|24
1625746040000|2021-07-08 12:07:20|32677.5|32536.5|32678.1|32537.1|32679.2|32538.2|32674.4|32533.4|20
1625746050000|2021-07-08 12:07:30|32678.7|32537.7|32662.8|32521.8|32679.9|32538.9|32662.8|32521.8|28
1625746060000|2021-07-08 12:07:40|32661.5|32520.5|32660.7|32519.7|32663.6|32522.6|32657.2|32516.2|25
1625746070000|2021-07-08 12:07:50|32659.5|32518.5|32666|32525|32666|32525|32657.4|32516.4|26
1625746080000|2021-07-08 12:08:00|32666.5|32525.5|32662.6|32521.6|32669.6|32528.6|32661.1|32520.1|23
1625746090000|2021-07-08 12:08:10|32665.2|32524.2|32667.1|32526.1|32667.1|32526.1|32660.3|32519.3|12
1625746100000|2021-07-08 12:08:20|32668.1|32527.1|32673.1|32532.1|32675|32534|32668.1|32527.1|22
1625746110000|2021-07-08 12:08:30|32673.3|32532.3|32671|32530|32677.5|32536.5|32669.7|32528.7|35
1625746120000|2021-07-08 12:08:40|32670.5|32529.5|32671.3|32530.3|32671.7|32530.7|32669.7|32528.7|9
1625746130000|2021-07-08 12:08:50|32671.9|32530.9|32661|32520|32671.9|32530.9|32661|32520|28
1625746140000|2021-07-08 12:09:00|32660.9|32519.9|32660.7|32519.7|32661.8|32520.8|32660.7|32519.7|16
1625746150000|2021-07-08 12:09:10|32661.8|32520.8|32660.7|32519.7|32661.9|32520.9|32660.7|32519.7|3
1625746160000|2021-07-08 12:09:20|32660.2|32519.2|32652.3|32511.3|32660.2|32519.2|32649.2|32508.2|30
1625746170000|2021-07-08 12:09:30|32652|32511|32643.2|32502.2|32654.8|32513.8|32635|32494|28
1625746180000|2021-07-08 12:09:40|32642.2|32501.2|32629.5|32488.5|32643.2|32502.2|32629.5|32488.5|16
1625746190000|2021-07-08 12:09:50|32629.3|32488.3|32643|32502|32643|32502|32629.3|32488.3|7
1625746200000|2021-07-08 12:10:00|32640.5|32499.5|32633.1|32492.1|32640.5|32499.5|32631.8|32490.8|13
1625746210000|2021-07-08 12:10:10|32631.8|32490.8|32629.7|32488.7|32631.8|32490.8|32627.4|32486.4|8
1625746220000|2021-07-08 12:10:20|32629.6|32488.6|32620.5|32479.5|32629.6|32488.6|32617.1|32476.1|15
1625746230000|2021-07-08 12:10:30|32617.1|32476.1|32637.1|32496.1|32638.4|32497.4|32617.1|32476.1|10
1625746240000|2021-07-08 12:10:40|32638.1|32497.1|32620.9|32479.9|32638.1|32497.1|32620.1|32479.1|20
1625746250000|2021-07-08 12:10:50|32617.3|32476.3|32616.9|32475.9|32622.3|32481.3|32614.8|32473.8|20
1625746260000|2021-07-08 12:11:00|32617|32476|32623.7|32482.7|32624.5|32483.5|32614.8|32473.8|11
1625746270000|2021-07-08 12:11:10|32624.5|32483.5|32625.9|32484.9|32631.7|32490.7|32621.4|32480.4|15
1625746280000|2021-07-08 12:11:20|32623.7|32482.7|32622.1|32481.1|32623.7|32482.7|32617.1|32476.1|13
1625746290000|2021-07-08 12:11:30|32623.1|32482.1|32621.7|32480.7|32623.1|32482.1|32616.9|32475.9|15
1625746300000|2021-07-08 12:11:40|32619.2|32478.2|32623.9|32482.9|32625.2|32484.2|32615|32474|26
1625746310000|2021-07-08 12:11:50|32621.1|32480.1|32623.9|32482.9|32623.9|32482.9|32617.1|32476.1|16
1625746320000|2021-07-08 12:12:00|32618.8|32477.8|32630.4|32489.4|32630.4|32489.4|32618.8|32477.8|13
1625746330000|2021-07-08 12:12:10|32633.6|32492.6|32631.4|32490.4|32636.3|32495.3|32630.9|32489.9|10
1625746340000|2021-07-08 12:12:20|32630.9|32489.9|32622.9|32481.9|32630.9|32489.9|32616.4|32475.4|12
1625746350000|2021-07-08 12:12:30|32622.2|32481.2|32617.7|32476.7|32625.7|32484.7|32615.3|32474.3|12
1625746360000|2021-07-08 12:12:40|32619.1|32478.1|32626.2|32485.2|32626.8|32485.8|32619.1|32478.1|7
1625746370000|2021-07-08 12:12:50|32628.9|32487.9|32626.9|32485.9|32629.6|32488.6|32626.9|32485.9|13
1625746380000|2021-07-08 12:13:00|32626.4|32485.4|32627.2|32486.2|32627.2|32486.2|32625.9|32484.9|11
1625746390000|2021-07-08 12:13:10|32626|32485|32632|32491|32632.5|32491.5|32626|32485|14
1625746400000|2021-07-08 12:13:20|32632.4|32491.4|32648.4|32507.4|32648.5|32507.5|32632.4|32491.4|21
1625746410000|2021-07-08 12:13:30|32649.5|32508.5|32618.3|32477.3|32653|32512|32618.3|32477.3|26
1625746420000|2021-07-08 12:13:40|32615.3|32474.3|32598.1|32457.1|32615.3|32474.3|32598.1|32457.1|26
1625746430000|2021-07-08 12:13:50|32598|32457|32573.3|32432.3|32600.7|32459.7|32573.3|32432.3|27
1625746440000|2021-07-08 12:14:00|32570.6|32429.6|32584|32443|32585.2|32444.2|32569.7|32428.7|17
1625746450000|2021-07-08 12:14:10|32591.5|32450.5|32609.4|32468.4|32609.4|32468.4|32591.5|32450.5|22
1625746460000|2021-07-08 12:14:20|32610.6|32469.6|32634.1|32493.1|32634.1|32493.1|32587.9|32446.9|34
1625746470000|2021-07-08 12:14:30|32634.6|32493.6|32628.1|32487.1|32638|32497|32625|32484|24
1625746480000|2021-07-08 12:14:40|32631.4|32490.4|32631.7|32490.7|32638.5|32497.5|32625|32484|25
1625746490000|2021-07-08 12:14:50|32638.5|32497.5|32650.4|32509.4|32650.4|32509.4|32633.5|32492.5|27
1625746500000|2021-07-08 12:15:00|32650.7|32509.7|32647.1|32506.1|32650.7|32509.7|32637.4|32496.4|19
1625746510000|2021-07-08 12:15:10|32639.2|32498.2|32645.2|32504.2|32647.8|32506.8|32639.2|32498.2|13
1625746520000|2021-07-08 12:15:20|32645.5|32504.5|32649.9|32508.9|32651.5|32510.5|32645.1|32504.1|18
1625746530000|2021-07-08 12:15:30|32657.6|32516.6|32704.6|32563.6|32709.6|32568.6|32657.6|32516.6|30
1625746540000|2021-07-08 12:15:40|32705.4|32564.4|32688.6|32547.6|32706.9|32565.9|32662|32521|26
1625746550000|2021-07-08 12:15:50|32685.2|32544.2|32692.5|32551.5|32692.5|32551.5|32680.5|32539.5|21
1625746560000|2021-07-08 12:16:00|32691.2|32550.2|32680.5|32539.5|32691.5|32550.5|32672.9|32531.9|30
1625746570000|2021-07-08 12:16:10|32680.9|32539.9|32698.2|32557.2|32700.7|32559.7|32667.9|32526.9|26
1625746580000|2021-07-08 12:16:20|32700.7|32559.7|32699.5|32558.5|32711|32570|32699.5|32558.5|15
1625746590000|2021-07-08 12:16:30|32698.6|32557.6|32701.1|32560.1|32702.7|32561.7|32696.9|32555.9|14
1625746600000|2021-07-08 12:16:40|32699.6|32558.6|32711.1|32570.1|32711.1|32570.1|32699.6|32558.6|11
1625746610000|2021-07-08 12:16:50|32709.3|32568.3|32695.5|32554.5|32709.3|32568.3|32695.5|32554.5|14
1625746620000|2021-07-08 12:17:00|32692.1|32551.1|32694.7|32553.7|32703.4|32562.4|32692.1|32551.1|12
1625746630000|2021-07-08 12:17:10|32690.8|32549.8|32686.5|32545.5|32700.6|32559.6|32685.8|32544.8|19
1625746640000|2021-07-08 12:17:20|32684.1|32543.1|32695.2|32554.2|32695.4|32554.4|32683.1|32542.1|15
1625746650000|2021-07-08 12:17:30|32697.8|32556.8|32700.9|32559.9|32706.4|32565.4|32697.3|32556.3|14
1625746660000|2021-07-08 12:17:40|32701.3|32560.3|32697.3|32556.3|32701.3|32560.3|32697.3|32556.3|14
1625746670000|2021-07-08 12:17:50|32700.4|32559.4|32705.1|32564.1|32705.1|32564.1|32700.4|32559.4|8
1625746680000|2021-07-08 12:18:00|32704.2|32563.2|32691.7|32550.7|32705.9|32564.9|32691.7|32550.7|14
1625746690000|2021-07-08 12:18:10|32691|32550|32688.9|32547.9|32699.5|32558.5|32688.9|32547.9|10
1625746700000|2021-07-08 12:18:20|32683|32542|32664.7|32523.7|32688.9|32547.9|32664.7|32523.7|17
1625746710000|2021-07-08 12:18:30|32665.9|32524.9|32669.1|32528.1|32672.5|32531.5|32665.9|32524.9|7
1625746720000|2021-07-08 12:18:40|32672.8|32531.8|32680.1|32539.1|32680.5|32539.5|32672.8|32531.8|22
1625746730000|2021-07-08 12:18:50|32685.4|32544.4|32685.3|32544.3|32694|32553|32685.3|32544.3|17
1625746740000|2021-07-08 12:19:00|32676.7|32535.7|32686.3|32545.3|32693.5|32552.5|32675.6|32534.6|33
1625746750000|2021-07-08 12:19:10|32684.7|32543.7|32683|32542|32685.7|32544.7|32680.5|32539.5|19
1625746760000|2021-07-08 12:19:20|32685.7|32544.7|32694.4|32553.4|32700.2|32559.2|32685.7|32544.7|17
1625746770000|2021-07-08 12:19:30|32694.5|32553.5|32716.1|32575.1|32717.6|32576.6|32694.5|32553.5|15
1625746780000|2021-07-08 12:19:40|32714.6|32573.6|32702.2|32561.2|32714.6|32573.6|32702.2|32561.2|24
1625746790000|2021-07-08 12:19:50|32703.4|32562.4|32715.7|32574.7|32715.7|32574.7|32696.9|32555.9|34
1625746800000|2021-07-08 12:20:00|32717.6|32576.6|32728.6|32587.6|32734|32593|32717.3|32576.3|21
1625746810000|2021-07-08 12:20:10|32724.8|32583.8|32730.8|32589.8|32734.8|32593.8|32720.5|32579.5|32
1625746820000|2021-07-08 12:20:20|32730.5|32589.5|32723.9|32582.9|32730.5|32589.5|32719.8|32578.8|24
1625746830000|2021-07-08 12:20:30|32726|32585|32734.6|32593.6|32736.9|32595.9|32720.5|32579.5|31
1625746840000|2021-07-08 12:20:40|32734.1|32593.1|32726.8|32585.8|32736.4|32595.4|32723.8|32582.8|24
1625746850000|2021-07-08 12:20:50|32725.9|32584.9|32725.2|32584.2|32725.9|32584.9|32718.1|32577.1|19
1625746860000|2021-07-08 12:21:00|32724.3|32583.3|32728.3|32587.3|32728.7|32587.7|32724.1|32583.1|10
1625746870000|2021-07-08 12:21:10|32728.7|32587.7|32725.1|32584.1|32728.7|32587.7|32725.1|32584.1|4
1625746880000|2021-07-08 12:21:20|32724.4|32583.4|32730.2|32589.2|32731|32590|32721|32580|15
1625746890000|2021-07-08 12:21:30|32730.9|32589.9|32731|32590|32731.4|32590.4|32720.5|32579.5|18
1625746900000|2021-07-08 12:21:40|32720.5|32579.5|32727.7|32586.7|32731.5|32590.5|32720.5|32579.5|10
1625746910000|2021-07-08 12:21:50|32728.7|32587.7|32726.1|32585.1|32732.1|32591.1|32720.5|32579.5|15
1625746920000|2021-07-08 12:22:00|32731.2|32590.2|32729.7|32588.7|32731.7|32590.7|32728.4|32587.4|13
1625746930000|2021-07-08 12:22:10|32724.4|32583.4|32741.2|32600.2|32741.2|32600.2|32724.4|32583.4|13
1625746940000|2021-07-08 12:22:20|32740.8|32599.8|32743.4|32602.4|32743.8|32602.8|32734.8|32593.8|16
1625746950000|2021-07-08 12:22:30|32743.9|32602.9|32744|32603|32744|32603|32736.5|32595.5|16
1625746960000|2021-07-08 12:22:40|32743.8|32602.8|32737.4|32596.4|32744.9|32603.9|32736.5|32595.5|8
1625746970000|2021-07-08 12:22:50|32730.5|32589.5|32732|32591|32732|32591|32727.9|32586.9|14
1625746980000|2021-07-08 12:23:00|32730.9|32589.9|32715.1|32574.1|32730.9|32589.9|32710.3|32569.3|23
1625746990000|2021-07-08 12:23:10|32710.3|32569.3|32717.7|32576.7|32717.7|32576.7|32708.1|32567.1|17
1625747000000|2021-07-08 12:23:20|32717.2|32576.2|32702.3|32561.3|32717.2|32576.2|32702.1|32561.1|16
1625747010000|2021-07-08 12:23:30|32701.9|32560.9|32700.5|32559.5|32701.9|32560.9|32696.8|32555.8|10
1625747020000|2021-07-08 12:23:40|32701|32560|32700.9|32559.9|32701.1|32560.1|32700.9|32559.9|3
1625747030000|2021-07-08 12:23:50|32699.5|32558.5|32705.4|32564.4|32718.5|32577.5|32699.2|32558.2|17
1625747040000|2021-07-08 12:24:00|32706.1|32565.1|32700.5|32559.5|32711.8|32570.8|32700.1|32559.1|12
1625747050000|2021-07-08 12:24:10|32700.8|32559.8|32697.9|32556.9|32705.3|32564.3|32697.9|32556.9|12
1625747060000|2021-07-08 12:24:20|32695.5|32554.5|32698.2|32557.2|32699.2|32558.2|32688.3|32547.3|16
1625747070000|2021-07-08 12:24:30|32696|32555|32695.9|32554.9|32696.7|32555.7|32691.1|32550.1|10
1625747080000|2021-07-08 12:24:40|32694.5|32553.5|32707.5|32566.5|32707.5|32566.5|32694.5|32553.5|15
1625747090000|2021-07-08 12:24:50|32712.2|32571.2|32720.4|32579.4|32721.9|32580.9|32712.2|32571.2|15
1625747100000|2021-07-08 12:25:00|32721.2|32580.2|32703.4|32562.4|32721.2|32580.2|32703.4|32562.4|15
1625747110000|2021-07-08 12:25:10|32705.2|32564.2|32690.5|32549.5|32705.2|32564.2|32690.5|32549.5|12
1625747120000|2021-07-08 12:25:20|32688.9|32547.9|32680.5|32539.5|32692.5|32551.5|32680.5|32539.5|9
1625747130000|2021-07-08 12:25:30|32672.5|32531.5|32664.5|32523.5|32676|32535|32657.4|32516.4|16
1625747140000|2021-07-08 12:25:40|32663.4|32522.4|32663.7|32522.7|32665.3|32524.3|32662.9|32521.9|8
1625747150000|2021-07-08 12:25:50|32664.7|32523.7|32709.1|32568.1|32709.1|32568.1|32664.7|32523.7|15
1625747160000|2021-07-08 12:26:00|32708.8|32567.8|32725.1|32584.1|32732.6|32591.6|32708.4|32567.4|16
1625747170000|2021-07-08 12:26:10|32723|32582|32722.5|32581.5|32726.6|32585.6|32719.5|32578.5|15
1625747180000|2021-07-08 12:26:20|32721.6|32580.6|32700.7|32559.7|32728.1|32587.1|32699.7|32558.7|19
1625747190000|2021-07-08 12:26:30|32701.2|32560.2|32705.1|32564.1|32725.7|32584.7|32701.2|32560.2|22
1625747200000|2021-07-08 12:26:40|32705.6|32564.6|32704|32563|32705.6|32564.6|32698.5|32557.5|19
1625747210000|2021-07-08 12:26:50|32704.1|32563.1|32702.1|32561.1|32704.1|32563.1|32700.1|32559.1|15
1625747220000|2021-07-08 12:27:00|32700.8|32559.8|32706.7|32565.7|32706.7|32565.7|32699.2|32558.2|15
1625747230000|2021-07-08 12:27:10|32713.5|32572.5|32701.5|32560.5|32713.5|32572.5|32701.4|32560.4|17
1625747240000|2021-07-08 12:27:20|32704.4|32563.4|32692.7|32551.7|32704.6|32563.6|32692.7|32551.7|9
1625747250000|2021-07-08 12:27:30|32692.9|32551.9|32705.9|32564.9|32706.9|32565.9|32688.9|32547.9|30
1625747260000|2021-07-08 12:27:40|32705.7|32564.7|32700.7|32559.7|32705.7|32564.7|32697.8|32556.8|14
1625747270000|2021-07-08 12:27:50|32700.4|32559.4|32702.8|32561.8|32705.8|32564.8|32700.4|32559.4|12
1625747280000|2021-07-08 12:28:00|32701.7|32560.7|32714.5|32573.5|32715.6|32574.6|32701.4|32560.4|14
1625747290000|2021-07-08 12:28:10|32715.4|32574.4|32716.1|32575.1|32716.1|32575.1|32714|32573|5
1625747300000|2021-07-08 12:28:20|32712.8|32571.8|32711.5|32570.5|32715.1|32574.1|32711.5|32570.5|7
1625747310000|2021-07-08 12:28:30|32711.4|32570.4|32714.2|32573.2|32717.7|32576.7|32711.4|32570.4|8
1625747320000|2021-07-08 12:28:40|32714.3|32573.3|32717.7|32576.7|32717.8|32576.8|32712.9|32571.9|10
1625747330000|2021-07-08 12:28:50|32717.9|32576.9|32717.9|32576.9|32717.9|32576.9|32715.3|32574.3|3
1625747340000|2021-07-08 12:29:00|32718.8|32577.8|32732|32591|32735.1|32594.1|32718.8|32577.8|7
1625747350000|2021-07-08 12:29:10|32732.7|32591.7|32737.1|32596.1|32737.1|32596.1|32721.5|32580.5|9
1625747360000|2021-07-08 12:29:20|32736.3|32595.3|32739.1|32598.1|32741.4|32600.4|32733.7|32592.7|12
1625747370000|2021-07-08 12:29:30|32739.6|32598.6|32740.5|32599.5|32740.5|32599.5|32736.5|32595.5|9
1625747380000|2021-07-08 12:29:40|32741.9|32600.9|32743.2|32602.2|32744.5|32603.5|32736.5|32595.5|10
1625747390000|2021-07-08 12:29:50|32742.1|32601.1|32740.6|32599.6|32744.5|32603.5|32736.5|32595.5|11
1625747400000|2021-07-08 12:30:00|32743.2|32602.2|32737.7|32596.7|32743.2|32602.2|32725.4|32584.4|20
1625747410000|2021-07-08 12:30:10|32735.4|32594.4|32745.5|32604.5|32745.5|32604.5|32735.3|32594.3|11
1625747420000|2021-07-08 12:30:20|32747.5|32606.5|32762.5|32621.5|32763|32622|32745.5|32604.5|16
1625747430000|2021-07-08 12:30:30|32763.4|32622.4|32767.2|32626.2|32772.5|32631.5|32763.4|32622.4|19
1625747440000|2021-07-08 12:30:40|32767.9|32626.9|32782.2|32641.2|32782.2|32641.2|32766.3|32625.3|9
1625747450000|2021-07-08 12:30:50|32781.8|32640.8|32775.1|32634.1|32784.9|32643.9|32770.5|32629.5|6
1625747460000|2021-07-08 12:31:00|32785|32644|32763.5|32622.5|32793.5|32652.5|32763.5|32622.5|16
1625747470000|2021-07-08 12:31:10|32785.6|32644.6|32807.9|32666.9|32807.9|32666.9|32784.9|32643.9|15
1625747480000|2021-07-08 12:31:20|32810.2|32669.2|32825.5|32684.5|32856.9|32715.9|32795.7|32654.7|29
1625747490000|2021-07-08 12:31:30|32818.6|32677.6|32898|32757|32898.5|32757.5|32818.6|32677.6|31
1625747500000|2021-07-08 12:31:40|32898.3|32757.3|32964|32823|32971.4|32830.4|32889.3|32748.3|23
1625747510000|2021-07-08 12:31:50|32971.2|32830.2|32994.9|32853.9|33011.1|32870.1|32969.2|32828.2|31
1625747520000|2021-07-08 12:32:00|33005|32864|32970.5|32829.5|33008.7|32867.7|32970.5|32829.5|27
1625747530000|2021-07-08 12:32:10|32970|32829|32958.2|32817.2|32973|32832|32949|32808|26
1625747540000|2021-07-08 12:32:20|32950.9|32809.9|33000.7|32859.7|33003.5|32862.5|32932.1|32791.1|19
1625747550000|2021-07-08 12:32:30|33007.3|32866.3|33012.3|32871.3|33016.9|32875.9|32985.5|32844.5|35
1625747560000|2021-07-08 12:32:40|33009.2|32868.2|33017.5|32876.5|33027|32886|32987.6|32846.6|31
1625747570000|2021-07-08 12:32:50|33019.9|32878.9|33024.4|32883.4|33024.4|32883.4|33002.2|32861.2|36
1625747580000|2021-07-08 12:33:00|33025.3|32884.3|33032.6|32891.6|33051|32910|33009.5|32868.5|32
1625747590000|2021-07-08 12:33:10|33035|32894|33036.4|32895.4|33049.7|32908.7|33027.4|32886.4|28
1625747600000|2021-07-08 12:33:20|33038.3|32897.3|33018.3|32877.3|33042|32901|33016.8|32875.8|26
1625747610000|2021-07-08 12:33:30|33018.5|32877.5|33003.5|32862.5|33018.5|32877.5|33002|32861|17
1625747620000|2021-07-08 12:33:40|33004.4|32863.4|33041.7|32900.7|33042.6|32901.6|32991|32850|20
1625747630000|2021-07-08 12:33:50|33042.1|32901.1|33038.1|32897.1|33048|32907|33035.7|32894.7|26
1625747640000|2021-07-08 12:34:00|33042.9|32901.9|33036.7|32895.7|33042.9|32901.9|33035.2|32894.2|30
1625747650000|2021-07-08 12:34:10|33034.6|32893.6|33028.5|32887.5|33041.2|32900.2|33024.3|32883.3|38
1625747660000|2021-07-08 12:34:20|33029.3|32888.3|33023.8|32882.8|33033.9|32892.9|33022.1|32881.1|25
1625747670000|2021-07-08 12:34:30|33023.6|32882.6|33024.6|32883.6|33034.1|32893.1|33020.2|32879.2|24
1625747680000|2021-07-08 12:34:40|33024.3|32883.3|33021|32880|33024.3|32883.3|33021|32880|7
1625747690000|2021-07-08 12:34:50|33020.5|32879.5|33010.7|32869.7|33020.5|32879.5|33005.4|32864.4|31
1625747700000|2021-07-08 12:35:00|33009.1|32868.1|32976.7|32835.7|33009.1|32868.1|32976.7|32835.7|23
1625747710000|2021-07-08 12:35:10|32970.5|32829.5|32958.1|32817.1|32974|32833|32949.6|32808.6|19
1625747720000|2021-07-08 12:35:20|32957.7|32816.7|32958.4|32817.4|32958.4|32817.4|32945.9|32804.9|28
1625747730000|2021-07-08 12:35:30|32957.2|32816.2|32951.7|32810.7|32957.8|32816.8|32947.7|32806.7|18
1625747740000|2021-07-08 12:35:40|32951.9|32810.9|32950|32809|32953.8|32812.8|32948.5|32807.5|15
1625747750000|2021-07-08 12:35:50|32951.6|32810.6|32967|32826|32977.3|32836.3|32950.5|32809.5|16
1625747760000|2021-07-08 12:36:00|32967.7|32826.7|32965.8|32824.8|32973|32832|32963.9|32822.9|31
1625747770000|2021-07-08 12:36:10|32966.8|32825.8|32950.9|32809.9|32968.6|32827.6|32950.8|32809.8|17
1625747780000|2021-07-08 12:36:20|32950.8|32809.8|32935.5|32794.5|32950.8|32809.8|32935|32794|19
1625747790000|2021-07-08 12:36:30|32935.6|32794.6|32939.1|32798.1|32945.7|32804.7|32929.6|32788.6|24
1625747800000|2021-07-08 12:36:40|32939.5|32798.5|32929.2|32788.2|32943.8|32802.8|32928|32787|21
1625747810000|2021-07-08 12:36:50|32928.3|32787.3|32933.6|32792.6|32933.6|32792.6|32923.9|32782.9|24
1625747820000|2021-07-08 12:37:00|32935.1|32794.1|32937.5|32796.5|32944.9|32803.9|32928.2|32787.2|18
1625747830000|2021-07-08 12:37:10|32937|32796|32932.9|32791.9|32940|32799|32923|32782|23
1625747840000|2021-07-08 12:37:20|32932.8|32791.8|32922.7|32781.7|32933.2|32792.2|32921.2|32780.2|27
1625747850000|2021-07-08 12:37:30|32923.6|32782.6|32927.7|32786.7|32927.7|32786.7|32922.7|32781.7|16
1625747860000|2021-07-08 12:37:40|32925.1|32784.1|32928|32787|32928|32787|32923.5|32782.5|11
1625747870000|2021-07-08 12:37:50|32927.6|32786.6|32924|32783|32933.7|32792.7|32923.4|32782.4|16
1625747880000|2021-07-08 12:38:00|32924.9|32783.9|32921.5|32780.5|32924.9|32783.9|32920.5|32779.5|10
1625747890000|2021-07-08 12:38:10|32918.9|32777.9|32933.2|32792.2|32933.4|32792.4|32918.9|32777.9|22
1625747900000|2021-07-08 12:38:20|32936.8|32795.8|32953.3|32812.3|32953.6|32812.6|32935|32794|23
1625747910000|2021-07-08 12:38:30|32953.2|32812.2|32953.7|32812.7|32955.4|32814.4|32953.2|32812.2|13
1625747920000|2021-07-08 12:38:40|32952.1|32811.1|32930.6|32789.6|32952.8|32811.8|32930.1|32789.1|21
1625747930000|2021-07-08 12:38:50|32931.1|32790.1|32943|32802|32948.1|32807.1|32924.6|32783.6|23
1625747940000|2021-07-08 12:39:00|32944.5|32803.5|32944.6|32803.6|32947.6|32806.6|32932.5|32791.5|37
1625747950000|2021-07-08 12:39:10|32942.9|32801.9|32946.8|32805.8|32948.6|32807.6|32940.2|32799.2|20
1625747960000|2021-07-08 12:39:20|32948|32807|32962.3|32821.3|32966.6|32825.6|32946.8|32805.8|25
1625747970000|2021-07-08 12:39:30|32966.2|32825.2|32960.2|32819.2|32966.6|32825.6|32957.6|32816.6|16
1625747980000|2021-07-08 12:39:40|32962.4|32821.4|32970.5|32829.5|32970.5|32829.5|32962.4|32821.4|14
1625748000000|2021-07-08 12:40:00|32977|32836|32965.1|32824.1|32977|32836|32961.1|32820.1|10
1625748010000|2021-07-08 12:40:10|32967.4|32826.4|32960.5|32819.5|32971.4|32830.4|32960.2|32819.2|15
1625748020000|2021-07-08 12:40:20|32965.5|32824.5|32964|32823|32965.5|32824.5|32960.5|32819.5|10
1625748030000|2021-07-08 12:40:30|32956|32815|32942.2|32801.2|32956.7|32815.7|32940.6|32799.6|18
1625748040000|2021-07-08 12:40:40|32940.1|32799.1|32932.6|32791.6|32940.1|32799.1|32931.3|32790.3|16
1625748050000|2021-07-08 12:40:50|32932.9|32791.9|32932.9|32791.9|32937.3|32796.3|32932.9|32791.9|7
1625748060000|2021-07-08 12:41:00|32932.6|32791.6|32931.5|32790.5|32936.1|32795.1|32931.5|32790.5|10
1625748070000|2021-07-08 12:41:10|32932.9|32791.9|32931.5|32790.5|32932.9|32791.9|32930.5|32789.5|9
1625748080000|2021-07-08 12:41:20|32930.5|32789.5|32929.7|32788.7|32933.2|32792.2|32929.7|32788.7|16
1625748090000|2021-07-08 12:41:30|32930.5|32789.5|32933|32792|32933|32792|32929|32788|8
1625748100000|2021-07-08 12:41:40|32932.5|32791.5|32924.6|32783.6|32932.5|32791.5|32923.5|32782.5|24
1625748110000|2021-07-08 12:41:50|32925.2|32784.2|32906.2|32765.2|32925.2|32784.2|32905.5|32764.5|23
1625748120000|2021-07-08 12:42:00|32905.8|32764.8|32889.2|32748.2|32910.7|32769.7|32889.2|32748.2|24
1625748130000|2021-07-08 12:42:10|32895|32754|32883.8|32742.8|32898.7|32757.7|32875|32734|19
1625748140000|2021-07-08 12:42:20|32881.3|32740.3|32893.3|32752.3|32896.1|32755.1|32881.3|32740.3|15
1625748150000|2021-07-08 12:42:30|32900.5|32759.5|32903.9|32762.9|32905.4|32764.4|32900.1|32759.1|16
1625748160000|2021-07-08 12:42:40|32905.3|32764.3|32882.1|32741.1|32905.3|32764.3|32882.1|32741.1|17
1625748170000|2021-07-08 12:42:50|32883.7|32742.7|32886.1|32745.1|32891|32750|32882.1|32741.1|11
1625748180000|2021-07-08 12:43:00|32888.8|32747.8|32888.2|32747.2|32888.8|32747.8|32885.2|32744.2|9
1625748190000|2021-07-08 12:43:10|32893.3|32752.3|32892.2|32751.2|32896.7|32755.7|32884.5|32743.5|20
1625748200000|2021-07-08 12:43:20|32892.9|32751.9|32870.4|32729.4|32893.1|32752.1|32870.4|32729.4|27
1625748210000|2021-07-08 12:43:30|32870.2|32729.2|32870.5|32729.5|32877.2|32736.2|32869|32728|9
1625748220000|2021-07-08 12:43:40|32873.7|32732.7|32872.1|32731.1|32878.7|32737.7|32870.4|32729.4|12
1625748230000|2021-07-08 12:43:50|32870.5|32729.5|32873.9|32732.9|32879.1|32738.1|32870.5|32729.5|13
1625748240000|2021-07-08 12:44:00|32875.3|32734.3|32885.8|32744.8|32885.8|32744.8|32870.4|32729.4|13
1625748250000|2021-07-08 12:44:10|32886.9|32745.9|32874.2|32733.2|32891.7|32750.7|32874.2|32733.2|22
1625748260000|2021-07-08 12:44:20|32874.5|32733.5|32874.8|32733.8|32881|32740|32873.5|32732.5|24
1625748270000|2021-07-08 12:44:30|32877|32736|32876.5|32735.5|32884.7|32743.7|32872.1|32731.1|19
1625748280000|2021-07-08 12:44:40|32876.9|32735.9|32878.7|32737.7|32881.3|32740.3|32870.5|32729.5|16
1625748290000|2021-07-08 12:44:50|32876.9|32735.9|32874.4|32733.4|32879|32738|32871.7|32730.7|12
1625748300000|2021-07-08 12:45:00|32880.8|32739.8|32868|32727|32880.8|32739.8|32867.8|32726.8|12
1625748310000|2021-07-08 12:45:10|32869.1|32728.1|32850.5|32709.5|32869.1|32728.1|32850.5|32709.5|17
1625748320000|2021-07-08 12:45:20|32855.5|32714.5|32851.7|32710.7|32863.2|32722.2|32851.1|32710.1|12
1625748330000|2021-07-08 12:45:30|32850.5|32709.5|32846.8|32705.8|32851.7|32710.7|32846.8|32705.8|11
1625748340000|2021-07-08 12:45:40|32847.5|32706.5|32845.2|32704.2|32847.9|32706.9|32845.2|32704.2|13
1625748350000|2021-07-08 12:45:50|32846.3|32705.3|32845.8|32704.8|32846.3|32705.3|32844.4|32703.4|8
1625748360000|2021-07-08 12:46:00|32844.4|32703.4|32843.2|32702.2|32845.1|32704.1|32843.2|32702.2|5
1625748370000|2021-07-08 12:46:10|32842.2|32701.2|32838.5|32697.5|32843.7|32702.7|32836.6|32695.6|11
1625748380000|2021-07-08 12:46:20|32838|32697|32846.4|32705.4|32852.4|32711.4|32836.7|32695.7|20
1625748390000|2021-07-08 12:46:30|32846.7|32705.7|32829.5|32688.5|32846.7|32705.7|32829.4|32688.4|18
1625748400000|2021-07-08 12:46:40|32829|32688|32831.4|32690.4|32839.4|32698.4|32829|32688|16
1625748410000|2021-07-08 12:46:50|32832.7|32691.7|32819.6|32678.6|32832.7|32691.7|32818.5|32677.5|20
1625748420000|2021-07-08 12:47:00|32819|32678|32815.2|32674.2|32822|32681|32814.6|32673.6|22
1625748430000|2021-07-08 12:47:10|32814.5|32673.5|32828.6|32687.6|32840.5|32699.5|32812.8|32671.8|17
1625748440000|2021-07-08 12:47:20|32829.8|32688.8|32824.5|32683.5|32830.4|32689.4|32822.3|32681.3|26
1625748450000|2021-07-08 12:47:30|32824.2|32683.2|32816.1|32675.1|32824.2|32683.2|32814.5|32673.5|24
1625748460000|2021-07-08 12:47:40|32815.6|32674.6|32814.5|32673.5|32816.7|32675.7|32813.8|32672.8|14
1625748470000|2021-07-08 12:47:50|32815.4|32674.4|32810.5|32669.5|32815.4|32674.4|32809.1|32668.1|28
1625748480000|2021-07-08 12:48:00|32811.1|32670.1|32831.9|32690.9|32832.3|32691.3|32811.1|32670.1|19
1625748490000|2021-07-08 12:48:10|32831.8|32690.8|32840.9|32699.9|32840.9|32699.9|32831.8|32690.8|22
1625748500000|2021-07-08 12:48:20|32840.6|32699.6|32837.6|32696.6|32842.7|32701.7|32832|32691|19
1625748510000|2021-07-08 12:48:30|32839.4|32698.4|32802|32661|32839.4|32698.4|32797.9|32656.9|28
1625748520000|2021-07-08 12:48:40|32803.2|32662.2|32801.8|32660.8|32803.2|32662.2|32800.3|32659.3|14
1625748530000|2021-07-08 12:48:50|32801.1|32660.1|32794|32653|32801.1|32660.1|32794|32653|15
1625748540000|2021-07-08 12:49:00|32791.6|32650.6|32767.1|32626.1|32792.1|32651.1|32762.8|32621.8|24
1625748550000|2021-07-08 12:49:10|32767|32626|32774.4|32633.4|32774.8|32633.8|32766.4|32625.4|24
1625748560000|2021-07-08 12:49:20|32772.9|32631.9|32776.6|32635.6|32776.6|32635.6|32772|32631|6
1625748570000|2021-07-08 12:49:30|32776.1|32635.1|32776.6|32635.6|32777.9|32636.9|32776.1|32635.1|4
1625748580000|2021-07-08 12:49:40|32773.6|32632.6|32758.3|32617.3|32773.6|32632.6|32756.5|32615.5|16
1625748590000|2021-07-08 12:49:50|32763.9|32622.9|32764|32623|32764|32623|32757.9|32616.9|9
1625748600000|2021-07-08 12:50:00|32765.1|32624.1|32770.4|32629.4|32771.4|32630.4|32755|32614|14
1625748610000|2021-07-08 12:50:10|32771.9|32630.9|32769.2|32628.2|32773.7|32632.7|32760.9|32619.9|13
1625748620000|2021-07-08 12:50:20|32771.4|32630.4|32769.7|32628.7|32772.7|32631.7|32762.2|32621.2|13
1625748630000|2021-07-08 12:50:30|32770.4|32629.4|32770.5|32629.5|32773.3|32632.3|32762.2|32621.2|15
1625748640000|2021-07-08 12:50:40|32770.8|32629.8|32755.2|32614.2|32770.8|32629.8|32755.2|32614.2|11
1625748650000|2021-07-08 12:50:50|32754.7|32613.7|32742.6|32601.6|32754.7|32613.7|32733.9|32592.9|21
1625748660000|2021-07-08 12:51:00|32747.3|32606.3|32747.6|32606.6|32748.1|32607.1|32744.4|32603.4|7
1625748670000|2021-07-08 12:51:10|32749.7|32608.7|32750.5|32609.5|32750.5|32609.5|32747.6|32606.6|7
1625748680000|2021-07-08 12:51:20|32751.8|32610.8|32744.3|32603.3|32753.7|32612.7|32741.4|32600.4|28
1625748690000|2021-07-08 12:51:30|32744.2|32603.2|32740.1|32599.1|32747.4|32606.4|32739.1|32598.1|22
1625748700000|2021-07-08 12:51:40|32739.5|32598.5|32748.4|32607.4|32748.4|32607.4|32738.5|32597.5|24
1625748710000|2021-07-08 12:51:50|32748.7|32607.7|32728|32587|32753.3|32612.3|32728|32587|24
1625748720000|2021-07-08 12:52:00|32727.8|32586.8|32706.9|32565.9|32727.8|32586.8|32702.6|32561.6|24
1625748730000|2021-07-08 12:52:10|32708|32567|32713.1|32572.1|32713.3|32572.3|32708|32567|24
1625748740000|2021-07-08 12:52:20|32714.2|32573.2|32667.4|32526.4|32716.5|32575.5|32667.4|32526.4|26
1625748750000|2021-07-08 12:52:30|32667.6|32526.6|32686.3|32545.3|32686.3|32545.3|32667.6|32526.6|26
1625748760000|2021-07-08 12:52:40|32683.9|32542.9|32670|32529|32692.1|32551.1|32665|32524|26
1625748770000|2021-07-08 12:52:50|32671.2|32530.2|32670.7|32529.7|32672.3|32531.3|32670|32529|19
1625748780000|2021-07-08 12:53:00|32671.3|32530.3|32671.6|32530.6|32677.5|32536.5|32667.5|32526.5|26
1625748790000|2021-07-08 12:53:10|32676.3|32535.3|32673.2|32532.2|32676.3|32535.3|32667|32526|27
1625748800000|2021-07-08 12:53:20|32673|32532|32671.6|32530.6|32678.3|32537.3|32671.6|32530.6|17
1625748810000|2021-07-08 12:53:30|32673.2|32532.2|32671.9|32530.9|32675|32534|32671.7|32530.7|20
1625748820000|2021-07-08 12:53:40|32673.7|32532.7|32662.8|32521.8|32674.1|32533.1|32662.7|32521.7|20
1625748830000|2021-07-08 12:53:50|32662.6|32521.6|32634.3|32493.3|32662.6|32521.6|32624.4|32483.4|28
1625748840000|2021-07-08 12:54:00|32634.6|32493.6|32642.8|32501.8|32646.5|32505.5|32634|32493|22
1625748850000|2021-07-08 12:54:10|32643.4|32502.4|32663.1|32522.1|32663.3|32522.3|32643.4|32502.4|12
1625748860000|2021-07-08 12:54:20|32669|32528|32656.4|32515.4|32672.8|32531.8|32652.8|32511.8|19
1625748870000|2021-07-08 12:54:30|32662.5|32521.5|32648.3|32507.3|32666.5|32525.5|32645.9|32504.9|19
1625748880000|2021-07-08 12:54:40|32645.7|32504.7|32655.3|32514.3|32655.3|32514.3|32642.4|32501.4|20
1625748890000|2021-07-08 12:54:50|32654.5|32513.5|32676.6|32535.6|32676.6|32535.6|32649.5|32508.5|9
1625748900000|2021-07-08 12:55:00|32676.1|32535.1|32678|32537|32685.5|32544.5|32676.1|32535.1|15
1625748910000|2021-07-08 12:55:10|32676.2|32535.2|32655.1|32514.1|32677|32536|32654.6|32513.6|19
1625748920000|2021-07-08 12:55:20|32655.5|32514.5|32653|32512|32670.5|32529.5|32653|32512|19
1625748930000|2021-07-08 12:55:30|32658.6|32517.6|32661.8|32520.8|32671.3|32530.3|32653|32512|16
1625748940000|2021-07-08 12:55:40|32664|32523|32684.6|32543.6|32684.6|32543.6|32661.8|32520.8|15
1625748950000|2021-07-08 12:55:50|32684.3|32543.3|32689.2|32548.2|32698.4|32557.4|32672.5|32531.5|39
1625748960000|2021-07-08 12:56:00|32692.5|32551.5|32689.1|32548.1|32717.6|32576.6|32683.9|32542.9|30
1625748970000|2021-07-08 12:56:10|32685.7|32544.7|32678.1|32537.1|32693.9|32552.9|32678.1|32537.1|31
1625748980000|2021-07-08 12:56:20|32680.1|32539.1|32675.2|32534.2|32688.9|32547.9|32661|32520|26
1625748990000|2021-07-08 12:56:30|32673.6|32532.6|32674.3|32533.3|32677.4|32536.4|32670.3|32529.3|21
1625749000000|2021-07-08 12:56:40|32672.2|32531.2|32668|32527|32673.9|32532.9|32668|32527|11
1625749010000|2021-07-08 12:56:50|32667.1|32526.1|32679.3|32538.3|32680.4|32539.4|32667.1|32526.1|17
1625749020000|2021-07-08 12:57:00|32679.1|32538.1|32691.5|32550.5|32691.5|32550.5|32669.8|32528.8|31
1625749030000|2021-07-08 12:57:10|32691.7|32550.7|32680.3|32539.3|32691.7|32550.7|32673.3|32532.3|26
1625749040000|2021-07-08 12:57:20|32682.2|32541.2|32673.3|32532.3|32682.7|32541.7|32673.3|32532.3|28
1625749050000|2021-07-08 12:57:30|32673.5|32532.5|32673.2|32532.2|32677.6|32536.6|32672.1|32531.1|30
1625749060000|2021-07-08 12:57:40|32673.5|32532.5|32673.6|32532.6|32676.9|32535.9|32672.4|32531.4|31
1625749070000|2021-07-08 12:57:50|32673.8|32532.8|32666.6|32525.6|32674.7|32533.7|32661.9|32520.9|26
1625749080000|2021-07-08 12:58:00|32666.2|32525.2|32677.8|32536.8|32677.8|32536.8|32662.8|32521.8|36
1625749090000|2021-07-08 12:58:10|32676.1|32535.1|32675.7|32534.7|32678.4|32537.4|32671.7|32530.7|36
1625749100000|2021-07-08 12:58:20|32678.8|32537.8|32678.4|32537.4|32680.4|32539.4|32675.7|32534.7|22
1625749110000|2021-07-08 12:58:30|32678.6|32537.6|32674.2|32533.2|32679.1|32538.1|32673.6|32532.6|20
1625749120000|2021-07-08 12:58:40|32673.1|32532.1|32672.4|32531.4|32673.9|32532.9|32672.2|32531.2|14
1625749130000|2021-07-08 12:58:50|32672.5|32531.5|32672|32531|32674.9|32533.9|32671.4|32530.4|21
1625749140000|2021-07-08 12:59:00|32672.4|32531.4|32659.4|32518.4|32673.9|32532.9|32659.4|32518.4|28
1625749150000|2021-07-08 12:59:10|32657.9|32516.9|32659.3|32518.3|32659.3|32518.3|32651.5|32510.5|32
1625749160000|2021-07-08 12:59:20|32658.8|32517.8|32661.2|32520.2|32663.2|32522.2|32658.8|32517.8|14
1625749170000|2021-07-08 12:59:30|32661|32520|32656.7|32515.7|32662|32521|32656.7|32515.7|22
1625749180000|2021-07-08 12:59:40|32656.5|32515.5|32655|32514|32658.7|32517.7|32654.9|32513.9|14
1625749190000|2021-07-08 12:59:50|32654.9|32513.9|32670|32529|32670.8|32529.8|32654.3|32513.3|17
1625749200000|2021-07-08 13:00:00|32669.6|32528.6|32676.7|32535.7|32679.5|32538.5|32669.6|32528.6|29
1625749210000|2021-07-08 13:00:10|32676.6|32535.6|32671.5|32530.5|32677|32536|32670.5|32529.5|20
1625749220000|2021-07-08 13:00:20|32670.8|32529.8|32653.3|32512.3|32672.9|32531.9|32653.3|32512.3|28
1625749230000|2021-07-08 13:00:30|32651.1|32510.1|32669.6|32528.6|32675.5|32534.5|32650|32509|22
1625749240000|2021-07-08 13:00:40|32670.3|32529.3|32658.2|32517.2|32671|32530|32652.2|32511.2|17
1625749250000|2021-07-08 13:00:50|32661.1|32520.1|32657.3|32516.3|32684.1|32543.1|32653.2|32512.2|14
1625749260000|2021-07-08 13:01:00|32672.6|32531.6|32666.1|32525.1|32679.2|32538.2|32665.2|32524.2|31
1625749270000|2021-07-08 13:01:10|32675.4|32534.4|32670.1|32529.1|32685.5|32544.5|32670.1|32529.1|17
1625749280000|2021-07-08 13:01:20|32670.3|32529.3|32667.8|32526.8|32670.9|32529.9|32665.9|32524.9|11
1625749290000|2021-07-08 13:01:30|32667.7|32526.7|32657.9|32516.9|32667.7|32526.7|32656.4|32515.4|15
1625749300000|2021-07-08 13:01:40|32659.4|32518.4|32657.8|32516.8|32659.4|32518.4|32657.8|32516.8|6
1625749310000|2021-07-08 13:01:50|32657.9|32516.9|32657.7|32516.7|32659.8|32518.8|32656|32515|14
1625749320000|2021-07-08 13:02:00|32659.5|32518.5|32658.6|32517.6|32659.7|32518.7|32650.4|32509.4|29
1625749330000|2021-07-08 13:02:10|32662.1|32521.1|32663.9|32522.9|32672.8|32531.8|32653.4|32512.4|33
1625749340000|2021-07-08 13:02:20|32663.8|32522.8|32660|32519|32664.1|32523.1|32660|32519|18
1625749350000|2021-07-08 13:02:30|32660.4|32519.4|32656.4|32515.4|32662.3|32521.3|32652.7|32511.7|26
1625749360000|2021-07-08 13:02:40|32658.9|32517.9|32658.5|32517.5|32667.5|32526.5|32657.7|32516.7|28
1625749370000|2021-07-08 13:02:50|32658.6|32517.6|32662|32521|32662.7|32521.7|32658.6|32517.6|21
1625749380000|2021-07-08 13:03:00|32663.3|32522.3|32670.2|32529.2|32673.9|32532.9|32656|32515|32
1625749390000|2021-07-08 13:03:10|32670.8|32529.8|32658.3|32517.3|32671.6|32530.6|32658.3|32517.3|32
1625749400000|2021-07-08 13:03:20|32659.7|32518.7|32657.5|32516.5|32665.3|32524.3|32656.3|32515.3|34
1625749410000|2021-07-08 13:03:30|32658|32517|32641.1|32500.1|32659.8|32518.8|32641.1|32500.1|23
1625749420000|2021-07-08 13:03:40|32640.4|32499.4|32631.8|32490.8|32640.4|32499.4|32631.6|32490.6|31
1625749430000|2021-07-08 13:03:50|32634.4|32493.4|32629.9|32488.9|32637.2|32496.2|32629.9|32488.9|33
1625749440000|2021-07-08 13:04:00|32631|32490|32609.7|32468.7|32631|32490|32607.9|32466.9|32
1625749450000|2021-07-08 13:04:10|32613.2|32472.2|32600.2|32459.2|32613.2|32472.2|32600.1|32459.1|29
1625749460000|2021-07-08 13:04:20|32599.9|32458.9|32558.1|32417.1|32602.1|32461.1|32558.1|32417.1|35
1625749470000|2021-07-08 13:04:30|32556.5|32415.5|32556.5|32415.5|32558.2|32417.2|32552.1|32411.1|29
1625749480000|2021-07-08 13:04:40|32565.2|32424.2|32574.2|32433.2|32582|32441|32563|32422|29
1625749490000|2021-07-08 13:04:50|32574.8|32433.8|32581.9|32440.9|32581.9|32440.9|32573.1|32432.1|13
1625749500000|2021-07-08 13:05:00|32582|32441|32589.4|32448.4|32589.6|32448.6|32582|32441|18
1625749510000|2021-07-08 13:05:10|32589.9|32448.9|32582.1|32441.1|32590.5|32449.5|32582.1|32441.1|10
1625749520000|2021-07-08 13:05:20|32588.6|32447.6|32604.1|32463.1|32607.5|32466.5|32579.1|32438.1|35
1625749530000|2021-07-08 13:05:30|32604|32463|32602.8|32461.8|32604|32463|32588|32447|24
1625749540000|2021-07-08 13:05:40|32603.3|32462.3|32606.2|32465.2|32615.6|32474.6|32593.9|32452.9|23
1625749550000|2021-07-08 13:05:50|32603|32462|32600|32459|32612.6|32471.6|32595.4|32454.4|28
1625749560000|2021-07-08 13:06:00|32601|32460|32614.7|32473.7|32619.5|32478.5|32600.5|32459.5|23
1625749570000|2021-07-08 13:06:10|32614.1|32473.1|32630.5|32489.5|32633.7|32492.7|32614.1|32473.1|26
1625749580000|2021-07-08 13:06:20|32630.6|32489.6|32643.4|32502.4|32644.8|32503.8|32630.6|32489.6|21
1625749590000|2021-07-08 13:06:30|32640.4|32499.4|32619.7|32478.7|32642|32501|32619.7|32478.7|24
1625749600000|2021-07-08 13:06:40|32619.6|32478.6|32590.2|32449.2|32619.6|32478.6|32587.8|32446.8|24
1625749610000|2021-07-08 13:06:50|32590.1|32449.1|32590.7|32449.7|32590.7|32449.7|32581.8|32440.8|18
1625749620000|2021-07-08 13:07:00|32590.6|32449.6|32633.4|32492.4|32636.9|32495.9|32590.3|32449.3|35
1625749630000|2021-07-08 13:07:10|32635.1|32494.1|32640.4|32499.4|32644|32503|32635.1|32494.1|23
1625749640000|2021-07-08 13:07:20|32637.4|32496.4|32641|32500|32643.2|32502.2|32635|32494|35
1625749650000|2021-07-08 13:07:30|32641.2|32500.2|32641.6|32500.6|32644.4|32503.4|32640.6|32499.6|22
1625749660000|2021-07-08 13:07:40|32641.7|32500.7|32643.4|32502.4|32643.9|32502.9|32639.3|32498.3|22
1625749670000|2021-07-08 13:07:50|32642.3|32501.3|32630.9|32489.9|32642.3|32501.3|32630.9|32489.9|21
1625749680000|2021-07-08 13:08:00|32632|32491|32648.8|32507.8|32648.8|32507.8|32624.9|32483.9|29
1625749690000|2021-07-08 13:08:10|32649|32508|32652.6|32511.6|32657.4|32516.4|32649|32508|33
1625749700000|2021-07-08 13:08:20|32651.8|32510.8|32653.7|32512.7|32656.4|32515.4|32651.7|32510.7|34
1625749710000|2021-07-08 13:08:30|32653.6|32512.6|32660.5|32519.5|32661.7|32520.7|32653.6|32512.6|33
1625749720000|2021-07-08 13:08:40|32659.7|32518.7|32647.3|32506.3|32659.9|32518.9|32638.4|32497.4|32
1625749730000|2021-07-08 13:08:50|32644.3|32503.3|32647.3|32506.3|32650.3|32509.3|32644.3|32503.3|36
1625749740000|2021-07-08 13:09:00|32648.2|32507.2|32647|32506|32648.6|32507.6|32645.1|32504.1|25
1625749750000|2021-07-08 13:09:10|32647.2|32506.2|32660.9|32519.9|32660.9|32519.9|32647.1|32506.1|31
1625749760000|2021-07-08 13:09:20|32660.2|32519.2|32660|32519|32660.2|32519.2|32656.6|32515.6|31
1625749770000|2021-07-08 13:09:30|32659.7|32518.7|32665.7|32524.7|32670.1|32529.1|32659.7|32518.7|25
1625749780000|2021-07-08 13:09:40|32665.8|32524.8|32660|32519|32666.2|32525.2|32657.8|32516.8|30
1625749790000|2021-07-08 13:09:50|32659.8|32518.8|32650.7|32509.7|32659.8|32518.8|32649.9|32508.9|19
1625749800000|2021-07-08 13:10:00|32649.5|32508.5|32636.6|32495.6|32649.5|32508.5|32633|32492|33
1625749810000|2021-07-08 13:10:10|32637.4|32496.4|32645.4|32504.4|32645.7|32504.7|32636.4|32495.4|26
1625749820000|2021-07-08 13:10:20|32645.5|32504.5|32652.9|32511.9|32652.9|32511.9|32645.5|32504.5|19
1625749830000|2021-07-08 13:10:30|32653.1|32512.1|32654.6|32513.6|32666.8|32525.8|32649.4|32508.4|23
1625749840000|2021-07-08 13:10:40|32652.5|32511.5|32658|32517|32668.8|32527.8|32652.5|32511.5|24
1625749850000|2021-07-08 13:10:50|32666.2|32525.2|32667.3|32526.3|32673.2|32532.2|32665.9|32524.9|25
1625749860000|2021-07-08 13:11:00|32669|32528|32668|32527|32672.9|32531.9|32664.1|32523.1|29
1625749870000|2021-07-08 13:11:10|32669.9|32528.9|32686.9|32545.9|32687.6|32546.6|32666.9|32525.9|27
1625749880000|2021-07-08 13:11:20|32687.1|32546.1|32690.6|32549.6|32698.1|32557.1|32687.1|32546.1|20
1625749890000|2021-07-08 13:11:30|32688|32547|32687.8|32546.8|32689.3|32548.3|32686.5|32545.5|12
1625749900000|2021-07-08 13:11:40|32685.7|32544.7|32687.5|32546.5|32687.5|32546.5|32684.6|32543.6|11
1625749910000|2021-07-08 13:11:50|32687|32546|32685.6|32544.6|32687.3|32546.3|32685.6|32544.6|19
1625749920000|2021-07-08 13:12:00|32685.8|32544.8|32680.8|32539.8|32685.8|32544.8|32679.3|32538.3|16
1625749930000|2021-07-08 13:12:10|32681.4|32540.4|32681.9|32540.9|32681.9|32540.9|32677.1|32536.1|25
1625749940000|2021-07-08 13:12:20|32681.5|32540.5|32667.1|32526.1|32681.6|32540.6|32667.1|32526.1|19
1625749950000|2021-07-08 13:12:30|32667.4|32526.4|32671.7|32530.7|32674.6|32533.6|32667|32526|17
1625749960000|2021-07-08 13:12:40|32673.6|32532.6|32682|32541|32685.8|32544.8|32673.6|32532.6|31
1625749970000|2021-07-08 13:12:50|32683.6|32542.6|32703.8|32562.8|32703.8|32562.8|32683.6|32542.6|18
1625749980000|2021-07-08 13:13:00|32703.7|32562.7|32702.4|32561.4|32706.1|32565.1|32698.5|32557.5|38
1625749990000|2021-07-08 13:13:10|32702.2|32561.2|32701.9|32560.9|32704.4|32563.4|32700.7|32559.7|16
1625750000000|2021-07-08 13:13:20|32699.5|32558.5|32689.8|32548.8|32699.5|32558.5|32688.3|32547.3|17
1625750010000|2021-07-08 13:13:30|32690.1|32549.1|32688.7|32547.7|32691.1|32550.1|32682.5|32541.5|19
1625750020000|2021-07-08 13:13:40|32695.4|32554.4|32701.3|32560.3|32701.4|32560.4|32695.4|32554.4|12
1625750030000|2021-07-08 13:13:50|32701|32560|32695.2|32554.2|32701|32560|32688.7|32547.7|24
1625750040000|2021-07-08 13:14:00|32696.5|32555.5|32691.2|32550.2|32699.9|32558.9|32689.8|32548.8|24
1625750050000|2021-07-08 13:14:10|32691.7|32550.7|32712.2|32571.2|32712.2|32571.2|32691.6|32550.6|20
1625750060000|2021-07-08 13:14:20|32712.1|32571.1|32715.4|32574.4|32715.4|32574.4|32712.1|32571.1|9
1625750070000|2021-07-08 13:14:30|32716|32575|32720.3|32579.3|32721.6|32580.6|32715.9|32574.9|18
1625750080000|2021-07-08 13:14:40|32716|32575|32707|32566|32716|32575|32707|32566|22
1625750090000|2021-07-08 13:14:50|32702.1|32561.1|32699.8|32558.8|32708.3|32567.3|32699.8|32558.8|24
1625750100000|2021-07-08 13:15:00|32699.7|32558.7|32700.7|32559.7|32705|32564|32699.7|32558.7|11
1625750110000|2021-07-08 13:15:10|32699.8|32558.8|32701.4|32560.4|32703.7|32562.7|32699.8|32558.8|7
1625750120000|2021-07-08 13:15:20|32701.5|32560.5|32713.3|32572.3|32713.3|32572.3|32701.4|32560.4|18
1625750130000|2021-07-08 13:15:30|32718.3|32577.3|32720.9|32579.9|32720.9|32579.9|32718.3|32577.3|19
1625750140000|2021-07-08 13:15:40|32720.7|32579.7|32725.4|32584.4|32727.6|32586.6|32719.3|32578.3|14
1625750150000|2021-07-08 13:15:50|32727|32586|32725.4|32584.4|32728.1|32587.1|32723.9|32582.9|10
1625750160000|2021-07-08 13:16:00|32724.6|32583.6|32719.2|32578.2|32725.9|32584.9|32717.1|32576.1|14
1625750170000|2021-07-08 13:16:10|32723.9|32582.9|32713.6|32572.6|32723.9|32582.9|32713.6|32572.6|12
1625750180000|2021-07-08 13:16:20|32714.8|32573.8|32713.1|32572.1|32714.8|32573.8|32710.8|32569.8|22
1625750190000|2021-07-08 13:16:30|32712.3|32571.3|32707|32566|32713.1|32572.1|32705|32564|19
1625750200000|2021-07-08 13:16:40|32706.9|32565.9|32712.7|32571.7|32714.5|32573.5|32706.9|32565.9|21
1625750210000|2021-07-08 13:16:50|32712.6|32571.6|32710.6|32569.6|32715.5|32574.5|32710.6|32569.6|18
1625750220000|2021-07-08 13:17:00|32710|32569|32702.6|32561.6|32710|32569|32698.1|32557.1|19
1625750230000|2021-07-08 13:17:10|32702.5|32561.5|32689.9|32548.9|32702.6|32561.6|32689.9|32548.9|17
1625750240000|2021-07-08 13:17:20|32687.3|32546.3|32668.6|32527.6|32687.3|32546.3|32667.6|32526.6|26
1625750250000|2021-07-08 13:17:30|32666.3|32525.3|32611.4|32470.4|32666.3|32525.3|32598.9|32457.9|36
1625750260000|2021-07-08 13:17:40|32618.2|32477.2|32633|32492|32634.2|32493.2|32618.2|32477.2|25
1625750270000|2021-07-08 13:17:50|32627.2|32486.2|32649.9|32508.9|32650.1|32509.1|32627.2|32486.2|26
1625750280000|2021-07-08 13:18:00|32650.2|32509.2|32633.7|32492.7|32651.3|32510.3|32633.7|32492.7|19
1625750290000|2021-07-08 13:18:10|32634|32493|32633.6|32492.6|32639.3|32498.3|32625.5|32484.5|33
1625750300000|2021-07-08 13:18:20|32633.9|32492.9|32636.6|32495.6|32639.1|32498.1|32628.7|32487.7|24
1625750310000|2021-07-08 13:18:30|32636.5|32495.5|32634.5|32493.5|32636.5|32495.5|32634.5|32493.5|9
1625750320000|2021-07-08 13:18:40|32635.6|32494.6|32639|32498|32641.1|32500.1|32634|32493|21
1625750330000|2021-07-08 13:18:50|32638.9|32497.9|32651.1|32510.1|32653.2|32512.2|32638.4|32497.4|25
1625750340000|2021-07-08 13:19:00|32651.5|32510.5|32654.3|32513.3|32659.3|32518.3|32649.2|32508.2|14
1625750350000|2021-07-08 13:19:10|32654.4|32513.4|32638.6|32497.6|32656.3|32515.3|32638.2|32497.2|12
1625750360000|2021-07-08 13:19:20|32638.4|32497.4|32637.3|32496.3|32638.8|32497.8|32635.9|32494.9|12
1625750370000|2021-07-08 13:19:30|32636.3|32495.3|32636.8|32495.8|32639.5|32498.5|32634.1|32493.1|14
1625750380000|2021-07-08 13:19:40|32637|32496|32635.1|32494.1|32638.5|32497.5|32634.1|32493.1|9
1625750390000|2021-07-08 13:19:50|32637.1|32496.1|32635.6|32494.6|32638.3|32497.3|32635.5|32494.5|10
1625750400000|2021-07-08 13:20:00|32633.7|32492.7|32620.9|32479.9|32633.7|32492.7|32616.8|32475.8|20
1625750410000|2021-07-08 13:20:10|32621.2|32480.2|32603.9|32462.9|32630.6|32489.6|32600.6|32459.6|32
1625750420000|2021-07-08 13:20:20|32602.4|32461.4|32604.1|32463.1|32611.5|32470.5|32602.4|32461.4|24
1625750430000|2021-07-08 13:20:30|32603.5|32462.5|32600.4|32459.4|32609|32468|32598.3|32457.3|19
1625750440000|2021-07-08 13:20:40|32601.9|32460.9|32602.7|32461.7|32605|32464|32600|32459|20
1625750450000|2021-07-08 13:20:50|32600.9|32459.9|32617.5|32476.5|32622.9|32481.9|32585.5|32444.5|23
1625750460000|2021-07-08 13:21:00|32617.4|32476.4|32596|32455|32617.4|32476.4|32595.3|32454.3|24
1625750470000|2021-07-08 13:21:10|32598.2|32457.2|32596.3|32455.3|32599.3|32458.3|32595.2|32454.2|15
1625750480000|2021-07-08 13:21:20|32595.5|32454.5|32605.7|32464.7|32605.7|32464.7|32593.4|32452.4|26
1625750490000|2021-07-08 13:21:30|32606.1|32465.1|32610|32469|32622.4|32481.4|32600.4|32459.4|23
1625750500000|2021-07-08 13:21:40|32610.4|32469.4|32600.5|32459.5|32610.9|32469.9|32596.6|32455.6|25
1625750510000|2021-07-08 13:21:50|32600.7|32459.7|32587.4|32446.4|32601.1|32460.1|32587.4|32446.4|29
1625750520000|2021-07-08 13:22:00|32587.8|32446.8|32579.3|32438.3|32588.5|32447.5|32579.1|32438.1|33
1625750530000|2021-07-08 13:22:10|32578.4|32437.4|32593.3|32452.3|32593.3|32452.3|32578.4|32437.4|24
1625750540000|2021-07-08 13:22:20|32594.1|32453.1|32604.2|32463.2|32612.8|32471.8|32594.1|32453.1|22
1625750550000|2021-07-08 13:22:30|32606.5|32465.5|32611.1|32470.1|32612.5|32471.5|32604.8|32463.8|17
1625750560000|2021-07-08 13:22:40|32611|32470|32609.6|32468.6|32615.5|32474.5|32606.4|32465.4|30
1625750570000|2021-07-08 13:22:50|32609.2|32468.2|32609.2|32468.2|32614.1|32473.1|32606.7|32465.7|24
1625750580000|2021-07-08 13:23:00|32607.3|32466.3|32605.8|32464.8|32615.7|32474.7|32605.3|32464.3|26
1625750590000|2021-07-08 13:23:10|32609.6|32468.6|32631.4|32490.4|32631.8|32490.8|32609.5|32468.5|32
1625750600000|2021-07-08 13:23:20|32632|32491|32632|32491|32632.8|32491.8|32631.5|32490.5|25
1625750610000|2021-07-08 13:23:30|32631.4|32490.4|32617.6|32476.6|32631.7|32490.7|32617|32476|30
1625750620000|2021-07-08 13:23:40|32617.2|32476.2|32621.2|32480.2|32626.3|32485.3|32616.2|32475.2|33
1625750630000|2021-07-08 13:23:50|32621.3|32480.3|32637.1|32496.1|32637.1|32496.1|32621.3|32480.3|16
1625750640000|2021-07-08 13:24:00|32636.3|32495.3|32625.4|32484.4|32636.8|32495.8|32619|32478|31
1625750650000|2021-07-08 13:24:10|32625.6|32484.6|32625.5|32484.5|32627.7|32486.7|32624.6|32483.6|28
1625750660000|2021-07-08 13:24:20|32625.7|32484.7|32630.7|32489.7|32630.7|32489.7|32625.4|32484.4|24
1625750670000|2021-07-08 13:24:30|32631.3|32490.3|32654.1|32513.1|32654.4|32513.4|32631.3|32490.3|32
1625750680000|2021-07-08 13:24:40|32654.5|32513.5|32651.7|32510.7|32654.5|32513.5|32646|32505|26
1625750690000|2021-07-08 13:24:50|32652.4|32511.4|32659.2|32518.2|32659.2|32518.2|32651.4|32510.4|27
1625750700000|2021-07-08 13:25:00|32658.6|32517.6|32660.1|32519.1|32660.1|32519.1|32657.5|32516.5|13
1625750710000|2021-07-08 13:25:10|32660.2|32519.2|32647|32506|32660.2|32519.2|32647|32506|19
1625750720000|2021-07-08 13:25:20|32646.3|32505.3|32647.8|32506.8|32649|32508|32641.1|32500.1|29
1625750730000|2021-07-08 13:25:30|32647.6|32506.6|32645.2|32504.2|32649.5|32508.5|32642|32501|18
1625750740000|2021-07-08 13:25:40|32645.3|32504.3|32633.4|32492.4|32648.3|32507.3|32633.4|32492.4|17
1625750750000|2021-07-08 13:25:50|32634.3|32493.3|32631.3|32490.3|32634.9|32493.9|32625.5|32484.5|25
1625750760000|2021-07-08 13:26:00|32633.3|32492.3|32648|32507|32654.8|32513.8|32632.1|32491.1|27
1625750770000|2021-07-08 13:26:10|32648.1|32507.1|32658.1|32517.1|32658.1|32517.1|32643.3|32502.3|24
1625750780000|2021-07-08 13:26:20|32661.2|32520.2|32649.3|32508.3|32663.5|32522.5|32649.3|32508.3|31
1625750790000|2021-07-08 13:26:30|32650.5|32509.5|32648.9|32507.9|32651.6|32510.6|32648.2|32507.2|18
1625750800000|2021-07-08 13:26:40|32648.7|32507.7|32657.6|32516.6|32657.6|32516.6|32644.7|32503.7|23
1625750810000|2021-07-08 13:26:50|32658.1|32517.1|32657.1|32516.1|32658.3|32517.3|32656.1|32515.1|14
1625750820000|2021-07-08 13:27:00|32656.9|32515.9|32665.6|32524.6|32665.6|32524.6|32651.9|32510.9|18
1625750830000|2021-07-08 13:27:10|32665.2|32524.2|32663.5|32522.5|32667.2|32526.2|32660.3|32519.3|27
1625750840000|2021-07-08 13:27:20|32662.2|32521.2|32663.4|32522.4|32663.8|32522.8|32653.9|32512.9|20
1625750850000|2021-07-08 13:27:30|32663.6|32522.6|32663.2|32522.2|32665.7|32524.7|32662.5|32521.5|17
1625750860000|2021-07-08 13:27:40|32663.7|32522.7|32664.2|32523.2|32666.1|32525.1|32660.3|32519.3|17
1625750870000|2021-07-08 13:27:50|32663|32522|32657.7|32516.7|32665.5|32524.5|32657.7|32516.7|20
1625750880000|2021-07-08 13:28:00|32660.3|32519.3|32668|32527|32672.2|32531.2|32657.7|32516.7|20
1625750890000|2021-07-08 13:28:10|32667.8|32526.8|32666.2|32525.2|32677.9|32536.9|32662.9|32521.9|15
1625750900000|2021-07-08 13:28:20|32666.3|32525.3|32666.7|32525.7|32666.7|32525.7|32660.6|32519.6|21
1625750910000|2021-07-08 13:28:30|32666.4|32525.4|32686.1|32545.1|32686.1|32545.1|32666.4|32525.4|38
1625750920000|2021-07-08 13:28:40|32686.4|32545.4|32685|32544|32686.6|32545.6|32685|32544|17
1625750930000|2021-07-08 13:28:50|32685.2|32544.2|32687.1|32546.1|32687.5|32546.5|32684.8|32543.8|23
1625750940000|2021-07-08 13:29:00|32686.8|32545.8|32682.8|32541.8|32691.2|32550.2|32676.5|32535.5|26
1625750950000|2021-07-08 13:29:10|32683|32542|32663.3|32522.3|32684.8|32543.8|32653.1|32512.1|33
1625750960000|2021-07-08 13:29:20|32662.9|32521.9|32635.4|32494.4|32664.7|32523.7|32635.4|32494.4|30
1625750970000|2021-07-08 13:29:30|32637.7|32496.7|32636.7|32495.7|32641.7|32500.7|32635.2|32494.2|20
1625750980000|2021-07-08 13:29:40|32637.5|32496.5|32638.1|32497.1|32638.1|32497.1|32637.5|32496.5|4
1625750990000|2021-07-08 13:29:50|32637.5|32496.5|32633|32492|32637.5|32496.5|32624.6|32483.6|23
1625751000000|2021-07-08 13:30:00|32631.5|32490.5|32624.9|32483.9|32634.9|32493.9|32624.9|32483.9|28
1625751010000|2021-07-08 13:30:10|32624|32483|32627.3|32486.3|32631.5|32490.5|32622|32481|24
1625751020000|2021-07-08 13:30:20|32624.4|32483.4|32623.4|32482.4|32631|32490|32623.4|32482.4|20
1625751030000|2021-07-08 13:30:30|32622.4|32481.4|32622.7|32481.7|32625.8|32484.8|32621.7|32480.7|22
1625751040000|2021-07-08 13:30:40|32623.3|32482.3|32634.1|32493.1|32635.5|32494.5|32622.5|32481.5|24
1625751050000|2021-07-08 13:30:50|32634.4|32493.4|32644.7|32503.7|32649.6|32508.6|32633.1|32492.1|22
1625751060000|2021-07-08 13:31:00|32647.7|32506.7|32636.3|32495.3|32649.9|32508.9|32636.3|32495.3|16
1625751070000|2021-07-08 13:31:10|32637.2|32496.2|32637.1|32496.1|32637.2|32496.2|32634.2|32493.2|14
1625751080000|2021-07-08 13:31:20|32637.3|32496.3|32658.2|32517.2|32668.8|32527.8|32636.7|32495.7|17
1625751090000|2021-07-08 13:31:30|32657.6|32516.6|32656.1|32515.1|32665.1|32524.1|32655.1|32514.1|24
1625751100000|2021-07-08 13:31:40|32658|32517|32664.2|32523.2|32664.2|32523.2|32657.7|32516.7|20
1625751110000|2021-07-08 13:31:50|32662.8|32521.8|32649.6|32508.6|32662.8|32521.8|32645.3|32504.3|24
1625751120000|2021-07-08 13:32:00|32648.6|32507.6|32633.6|32492.6|32648.6|32507.6|32631.3|32490.3|22
1625751130000|2021-07-08 13:32:10|32634.3|32493.3|32624.7|32483.7|32634.6|32493.6|32624.7|32483.7|15
1625751140000|2021-07-08 13:32:20|32623.4|32482.4|32620.5|32479.5|32623.4|32482.4|32619.9|32478.9|14
1625751150000|2021-07-08 13:32:30|32619.4|32478.4|32599.3|32458.3|32619.4|32478.4|32599.3|32458.3|25
1625751160000|2021-07-08 13:32:40|32599.2|32458.2|32556.7|32415.7|32599.2|32458.2|32556.5|32415.5|25
1625751170000|2021-07-08 13:32:50|32554.1|32413.1|32542.6|32401.6|32554.1|32413.1|32533.6|32392.6|25
1625751180000|2021-07-08 13:33:00|32540.9|32399.9|32554.3|32413.3|32570.6|32429.6|32540.9|32399.9|24
1625751190000|2021-07-08 13:33:10|32554.6|32413.6|32499.1|32358.1|32554.6|32413.6|32499.1|32358.1|26
1625751200000|2021-07-08 13:33:20|32508.4|32367.4|32509.4|32368.4|32509.8|32368.8|32497.8|32356.8|21
1625751210000|2021-07-08 13:33:30|32512.2|32371.2|32523.2|32382.2|32529.5|32388.5|32512.2|32371.2|24
1625751220000|2021-07-08 13:33:40|32523.3|32382.3|32542.7|32401.7|32542.7|32401.7|32523.3|32382.3|25
1625751230000|2021-07-08 13:33:50|32545.6|32404.6|32553.4|32412.4|32553.4|32412.4|32543.1|32402.1|23
1625751240000|2021-07-08 13:34:00|32558.5|32417.5|32564.1|32423.1|32566|32425|32549.1|32408.1|28
1625751250000|2021-07-08 13:34:10|32566.2|32425.2|32578.6|32437.6|32578.6|32437.6|32565.6|32424.6|26
1625751260000|2021-07-08 13:34:20|32575|32434|32572|32431|32577.4|32436.4|32572|32431|22
1625751270000|2021-07-08 13:34:30|32572.9|32431.9|32573.5|32432.5|32575.6|32434.6|32572|32431|19
1625751280000|2021-07-08 13:34:40|32573.6|32432.6|32561.6|32420.6|32573.6|32432.6|32561.2|32420.2|22
1625751290000|2021-07-08 13:34:50|32561.2|32420.2|32570.4|32429.4|32571.1|32430.1|32553.8|32412.8|19
1625751300000|2021-07-08 13:35:00|32569.3|32428.3|32564.3|32423.3|32569.3|32428.3|32553.6|32412.6|28
1625751310000|2021-07-08 13:35:10|32564.6|32423.6|32562|32421|32567.5|32426.5|32562|32421|17
1625751320000|2021-07-08 13:35:20|32564.3|32423.3|32569.3|32428.3|32569.8|32428.8|32564.3|32423.3|11
1625751330000|2021-07-08 13:35:30|32569.7|32428.7|32596.1|32455.1|32596.1|32455.1|32566.4|32425.4|19
1625751340000|2021-07-08 13:35:40|32596.6|32455.6|32593.6|32452.6|32600|32459|32593.6|32452.6|16
1625751350000|2021-07-08 13:35:50|32593.2|32452.2|32591.6|32450.6|32593.8|32452.8|32580.4|32439.4|17
1625751360000|2021-07-08 13:36:00|32591.7|32450.7|32561.7|32420.7|32592.1|32451.1|32560|32419|18
1625751370000|2021-07-08 13:36:10|32562.2|32421.2|32561.2|32420.2|32562.2|32421.2|32556|32415|15
1625751380000|2021-07-08 13:36:20|32561.7|32420.7|32544|32403|32562.4|32421.4|32542.8|32401.8|20
1625751390000|2021-07-08 13:36:30|32543.9|32402.9|32527.4|32386.4|32543.9|32402.9|32523.6|32382.6|24
1625751400000|2021-07-08 13:36:40|32527.7|32386.7|32537.5|32396.5|32537.6|32396.6|32526.3|32385.3|15
1625751410000|2021-07-08 13:36:50|32536.1|32395.1|32533.5|32392.5|32536.1|32395.1|32528.5|32387.5|13
1625751420000|2021-07-08 13:37:00|32530.8|32389.8|32524.6|32383.6|32531.9|32390.9|32524.6|32383.6|18
1625751430000|2021-07-08 13:37:10|32520.6|32379.6|32508.4|32367.4|32520.7|32379.7|32508.4|32367.4|19
1625751440000|2021-07-08 13:37:20|32505.1|32364.1|32493.5|32352.5|32506.4|32365.4|32493.5|32352.5|21
1625751450000|2021-07-08 13:37:30|32493.3|32352.3|32487.2|32346.2|32493.3|32352.3|32476|32335|20
1625751460000|2021-07-08 13:37:40|32486.1|32345.1|32495.2|32354.2|32498.4|32357.4|32486.1|32345.1|18
1625751470000|2021-07-08 13:37:50|32494.1|32353.1|32491.3|32350.3|32497.5|32356.5|32491.3|32350.3|19
1625751480000|2021-07-08 13:38:00|32494.8|32353.8|32481.6|32340.6|32496.5|32355.5|32481.6|32340.6|21
1625751490000|2021-07-08 13:38:10|32476.9|32335.9|32458.9|32317.9|32476.9|32335.9|32456.9|32315.9|21
1625751500000|2021-07-08 13:38:20|32457.7|32316.7|32468|32327|32480.8|32339.8|32454.7|32313.7|29
1625751510000|2021-07-08 13:38:30|32469.8|32328.8|32497.6|32356.6|32497.6|32356.6|32469.8|32328.8|23
1625751520000|2021-07-08 13:38:40|32495.4|32354.4|32486|32345|32497.4|32356.4|32486|32345|20
1625751530000|2021-07-08 13:38:50|32486.4|32345.4|32472.1|32331.1|32486.7|32345.7|32471.7|32330.7|17
1625751540000|2021-07-08 13:39:00|32472.2|32331.2|32491|32350|32492.6|32351.6|32472.2|32331.2|15
1625751550000|2021-07-08 13:39:10|32488.7|32347.7|32480.3|32339.3|32488.7|32347.7|32472.8|32331.8|16
1625751560000|2021-07-08 13:39:20|32483.5|32342.5|32483.6|32342.6|32493.6|32352.6|32477.5|32336.5|23
1625751570000|2021-07-08 13:39:30|32484.3|32343.3|32491.9|32350.9|32493.3|32352.3|32483.7|32342.7|20
1625751580000|2021-07-08 13:39:40|32494.7|32353.7|32498.4|32357.4|32500.6|32359.6|32490.6|32349.6|21
1625751590000|2021-07-08 13:39:50|32498.7|32357.7|32482.6|32341.6|32498.7|32357.7|32481.7|32340.7|23
1625751600000|2021-07-08 13:40:00|32485|32344|32502.2|32361.2|32503.8|32362.8|32482.7|32341.7|22
1625751610000|2021-07-08 13:40:10|32503.1|32362.1|32518.2|32377.2|32519.7|32378.7|32503.1|32362.1|20
1625751620000|2021-07-08 13:40:20|32518.3|32377.3|32529.1|32388.1|32533|32392|32518.3|32377.3|25
1625751630000|2021-07-08 13:40:30|32528.2|32387.2|32523.3|32382.3|32530.6|32389.6|32523|32382|22
1625751640000|2021-07-08 13:40:40|32523.9|32382.9|32514.4|32373.4|32525.2|32384.2|32508.9|32367.9|22
1625751650000|2021-07-08 13:40:50|32513.2|32372.2|32515.1|32374.1|32519|32378|32513.2|32372.2|20
1625751660000|2021-07-08 13:41:00|32513.8|32372.8|32510.2|32369.2|32515.8|32374.8|32504.3|32363.3|23
1625751670000|2021-07-08 13:41:10|32510|32369|32548.9|32407.9|32556.1|32415.1|32508.5|32367.5|26
1625751680000|2021-07-08 13:41:20|32550.2|32409.2|32551.3|32410.3|32552|32411|32543.6|32402.6|18
1625751690000|2021-07-08 13:41:30|32550.9|32409.9|32545.2|32404.2|32553.3|32412.3|32535.7|32394.7|24
1625751700000|2021-07-08 13:41:40|32544.6|32403.6|32548.3|32407.3|32552|32411|32536.6|32395.6|21
1625751710000|2021-07-08 13:41:50|32549.9|32408.9|32540.4|32399.4|32552.7|32411.7|32540.1|32399.1|21
1625751720000|2021-07-08 13:42:00|32540.8|32399.8|32538.4|32397.4|32540.8|32399.8|32528.7|32387.7|25
1625751730000|2021-07-08 13:42:10|32543.5|32402.5|32543.3|32402.3|32543.5|32402.5|32539.6|32398.6|27
1625751740000|2021-07-08 13:42:20|32552.6|32411.6|32550.4|32409.4|32558.7|32417.7|32549.9|32408.9|23
1625751750000|2021-07-08 13:42:30|32550.6|32409.6|32540|32399|32551.4|32410.4|32540|32399|19
1625751760000|2021-07-08 13:42:40|32539.9|32398.9|32541.9|32400.9|32549.4|32408.4|32539.3|32398.3|21
1625751770000|2021-07-08 13:42:50|32542.8|32401.8|32544.1|32403.1|32544.1|32403.1|32542.4|32401.4|14
1625751780000|2021-07-08 13:43:00|32543.9|32402.9|32527.3|32386.3|32543.9|32402.9|32526.5|32385.5|14
1625751790000|2021-07-08 13:43:10|32523.9|32382.9|32531|32390|32531.7|32390.7|32523.9|32382.9|18
1625751800000|2021-07-08 13:43:20|32529.7|32388.7|32528.9|32387.9|32529.7|32388.7|32526.9|32385.9|9
1625751810000|2021-07-08 13:43:30|32529|32388|32502.3|32361.3|32529|32388|32502.3|32361.3|16
1625751820000|2021-07-08 13:43:40|32501.9|32360.9|32501.6|32360.6|32504.6|32363.6|32501.3|32360.3|11
1625751830000|2021-07-08 13:43:50|32501.3|32360.3|32480.9|32339.9|32502.2|32361.2|32480.9|32339.9|16
1625751840000|2021-07-08 13:44:00|32481.3|32340.3|32485.6|32344.6|32491.3|32350.3|32480.2|32339.2|25
1625751850000|2021-07-08 13:44:10|32485.8|32344.8|32489.5|32348.5|32493.8|32352.8|32485.8|32344.8|24
1625751860000|2021-07-08 13:44:20|32488.8|32347.8|32461.4|32320.4|32488.8|32347.8|32461.4|32320.4|27
1625751870000|2021-07-08 13:44:30|32459.8|32318.8|32458.7|32317.7|32462.7|32321.7|32452.3|32311.3|22
1625751880000|2021-07-08 13:44:40|32458.6|32317.6|32453.4|32312.4|32458.6|32317.6|32437.1|32296.1|25
1625751890000|2021-07-08 13:44:50|32453.8|32312.8|32452.2|32311.2|32453.8|32312.8|32449.5|32308.5|18
1625751900000|2021-07-08 13:45:00|32450.9|32309.9|32450.7|32309.7|32451.1|32310.1|32449.7|32308.7|9
1625751910000|2021-07-08 13:45:10|32450.4|32309.4|32424|32283|32450.4|32309.4|32424|32283|15
1625751920000|2021-07-08 13:45:20|32423.8|32282.8|32429.7|32288.7|32429.7|32288.7|32422.7|32281.7|14
1625751930000|2021-07-08 13:45:30|32431.2|32290.2|32438.3|32297.3|32443.3|32302.3|32431.2|32290.2|19
1625751940000|2021-07-08 13:45:40|32438.7|32297.7|32445.7|32304.7|32446.2|32305.2|32436.9|32295.9|21
1625751950000|2021-07-08 13:45:50|32445.4|32304.4|32443|32302|32467.6|32326.6|32440|32299|29
1625751960000|2021-07-08 13:46:00|32448.2|32307.2|32477.5|32336.5|32477.5|32336.5|32448.2|32307.2|25
1625751970000|2021-07-08 13:46:10|32478.4|32337.4|32499.5|32358.5|32500.1|32359.1|32476|32335|26
1625751980000|2021-07-08 13:46:20|32497.9|32356.9|32502|32361|32502.9|32361.9|32492.6|32351.6|26
1625751990000|2021-07-08 13:46:30|32499.6|32358.6|32505.3|32364.3|32507.4|32366.4|32497.4|32356.4|27
1625752000000|2021-07-08 13:46:40|32503.9|32362.9|32516.9|32375.9|32519.1|32378.1|32503.9|32362.9|27
1625752010000|2021-07-08 13:46:50|32518.5|32377.5|32519|32378|32520.3|32379.3|32518.5|32377.5|8
1625752020000|2021-07-08 13:47:00|32518.9|32377.9|32498.9|32357.9|32518.9|32377.9|32497.1|32356.1|31
1625752030000|2021-07-08 13:47:10|32498.2|32357.2|32511|32370|32511|32370|32497.5|32356.5|24
1625752040000|2021-07-08 13:47:20|32514.4|32373.4|32515.1|32374.1|32516.5|32375.5|32509.7|32368.7|18
1625752050000|2021-07-08 13:47:30|32519.9|32378.9|32528.9|32387.9|32529.2|32388.2|32519.4|32378.4|24
1625752060000|2021-07-08 13:47:40|32527.7|32386.7|32528.7|32387.7|32533.4|32392.4|32523.2|32382.2|17
1625752070000|2021-07-08 13:47:50|32527.4|32386.4|32532.8|32391.8|32536.7|32395.7|32524.6|32383.6|27
1625752080000|2021-07-08 13:48:00|32534|32393|32523|32382|32534|32393|32523|32382|21
1625752090000|2021-07-08 13:48:10|32520.7|32379.7|32527.7|32386.7|32528.4|32387.4|32510.8|32369.8|21
1625752100000|2021-07-08 13:48:20|32529.2|32388.2|32514.4|32373.4|32529.7|32388.7|32512.9|32371.9|29
1625752110000|2021-07-08 13:48:30|32516.4|32375.4|32517.5|32376.5|32529.3|32388.3|32515.1|32374.1|22
1625752120000|2021-07-08 13:48:40|32519.2|32378.2|32521.8|32380.8|32530.1|32389.1|32518.9|32377.9|25
1625752130000|2021-07-08 13:48:50|32519.8|32378.8|32526.5|32385.5|32529.4|32388.4|32519.8|32378.8|19
1625752140000|2021-07-08 13:49:00|32526|32385|32521.6|32380.6|32527.1|32386.1|32521.6|32380.6|16
1625752150000|2021-07-08 13:49:10|32521.2|32380.2|32540.2|32399.2|32540.5|32399.5|32518.5|32377.5|18
1625752160000|2021-07-08 13:49:20|32539.6|32398.6|32540.9|32399.9|32541|32400|32539.3|32398.3|13
1625752170000|2021-07-08 13:49:30|32539.8|32398.8|32538.6|32397.6|32541.6|32400.6|32537.7|32396.7|13
1625752180000|2021-07-08 13:49:40|32538.7|32397.7|32538.4|32397.4|32538.9|32397.9|32538.4|32397.4|7
1625752190000|2021-07-08 13:49:50|32539.7|32398.7|32538.7|32397.7|32539.7|32398.7|32538.1|32397.1|13
1625752200000|2021-07-08 13:50:00|32538.1|32397.1|32538.1|32397.1|32539.8|32398.8|32538.1|32397.1|5
1625752210000|2021-07-08 13:50:10|32543|32402|32527.2|32386.2|32543|32402|32527.2|32386.2|16
1625752220000|2021-07-08 13:50:20|32527|32386|32533.6|32392.6|32533.6|32392.6|32522.3|32381.3|8
1625752230000|2021-07-08 13:50:30|32532.7|32391.7|32554.6|32413.6|32554.6|32413.6|32532.7|32391.7|15
1625752240000|2021-07-08 13:50:40|32556.3|32415.3|32545.9|32404.9|32562.5|32421.5|32545.9|32404.9|5
1625752250000|2021-07-08 13:50:50|32560.6|32419.6|32561.5|32420.5|32567.8|32426.8|32553.6|32412.6|26
1625752260000|2021-07-08 13:51:00|32561.4|32420.4|32610.6|32469.6|32624.4|32483.4|32557|32416|38
1625752270000|2021-07-08 13:51:10|32611.6|32470.6|32620.6|32479.6|32625|32484|32603|32462|34
1625752280000|2021-07-08 13:51:20|32621.9|32480.9|32620.7|32479.7|32624.1|32483.1|32619.7|32478.7|14
1625752290000|2021-07-08 13:51:30|32620.9|32479.9|32611.8|32470.8|32621.2|32480.2|32604.1|32463.1|18
1625752300000|2021-07-08 13:51:40|32612.6|32471.6|32611.2|32470.2|32613.2|32472.2|32609.6|32468.6|14
1625752310000|2021-07-08 13:51:50|32612.1|32471.1|32613.8|32472.8|32619.1|32478.1|32610.2|32469.2|12
1625752320000|2021-07-08 13:52:00|32613.7|32472.7|32598.4|32457.4|32615.4|32474.4|32598.4|32457.4|17
1625752330000|2021-07-08 13:52:10|32597.6|32456.6|32568.6|32427.6|32597.6|32456.6|32567.8|32426.8|19
1625752340000|2021-07-08 13:52:20|32568.5|32427.5|32562.1|32421.1|32569.2|32428.2|32556.1|32415.1|15
1625752350000|2021-07-08 13:52:30|32562.8|32421.8|32560|32419|32563.9|32422.9|32559.7|32418.7|22
1625752360000|2021-07-08 13:52:40|32559.2|32418.2|32563.1|32422.1|32563.1|32422.1|32555.1|32414.1|21
1625752370000|2021-07-08 13:52:50|32563.2|32422.2|32553|32412|32563.2|32422.2|32553|32412|12
1625752380000|2021-07-08 13:53:00|32553.1|32412.1|32532|32391|32553.5|32412.5|32532|32391|19
1625752390000|2021-07-08 13:53:10|32530.7|32389.7|32525.7|32384.7|32531.7|32390.7|32519.5|32378.5|27
1625752400000|2021-07-08 13:53:20|32528.9|32387.9|32517|32376|32532.5|32391.5|32517|32376|16
1625752410000|2021-07-08 13:53:30|32518|32377|32522.8|32381.8|32522.8|32381.8|32512.8|32371.8|18
1625752420000|2021-07-08 13:53:40|32524|32383|32519.2|32378.2|32528.6|32387.6|32519.2|32378.2|20
1625752430000|2021-07-08 13:53:50|32521.4|32380.4|32515.4|32374.4|32522.1|32381.1|32515.3|32374.3|17
1625752440000|2021-07-08 13:54:00|32515.5|32374.5|32515.3|32374.3|32516.2|32375.2|32515.3|32374.3|6
1625752450000|2021-07-08 13:54:10|32515.6|32374.6|32533.6|32392.6|32533.6|32392.6|32512.9|32371.9|10
1625752460000|2021-07-08 13:54:20|32534.3|32393.3|32544.9|32403.9|32545.8|32404.8|32532.2|32391.2|18
1625752470000|2021-07-08 13:54:30|32543.6|32402.6|32549.1|32408.1|32549.2|32408.2|32542.5|32401.5|12
1625752480000|2021-07-08 13:54:40|32548.8|32407.8|32548.6|32407.6|32548.8|32407.8|32548.1|32407.1|8
1625752490000|2021-07-08 13:54:50|32548.8|32407.8|32548.6|32407.6|32549.4|32408.4|32548.6|32407.6|7
1625752520000|2021-07-08 13:55:20|32548.5|32407.5|32548.1|32407.1|32555.4|32414.4|32548.1|32407.1|11
1625752530000|2021-07-08 13:55:30|32550.4|32409.4|32572.3|32431.3|32572.3|32431.3|32548.1|32407.1|21
1625752540000|2021-07-08 13:55:40|32571|32430|32571.8|32430.8|32574.9|32433.9|32567.3|32426.3|20
1625752550000|2021-07-08 13:55:50|32570|32429|32571.2|32430.2|32571.2|32430.2|32565.9|32424.9|17
1625752560000|2021-07-08 13:56:00|32571|32430|32569.4|32428.4|32571|32430|32567.2|32426.2|11
1625752570000|2021-07-08 13:56:10|32565.4|32424.4|32555.6|32414.6|32565.9|32424.9|32554.1|32413.1|23
1625752580000|2021-07-08 13:56:20|32554.1|32413.1|32553.1|32412.1|32556|32415|32552.4|32411.4|8
1625752590000|2021-07-08 13:56:30|32556.3|32415.3|32552.4|32411.4|32560.4|32419.4|32552.4|32411.4|15
1625752600000|2021-07-08 13:56:40|32545.4|32404.4|32552.6|32411.6|32552.6|32411.6|32545.4|32404.4|6
1625752610000|2021-07-08 13:56:50|32553|32412|32549.6|32408.6|32553.2|32412.2|32549.6|32408.6|12
1625752620000|2021-07-08 13:57:00|32552.4|32411.4|32564.4|32423.4|32564.4|32423.4|32552.4|32411.4|13
1625752630000|2021-07-08 13:57:10|32559.5|32418.5|32573.4|32432.4|32573.4|32432.4|32559.5|32418.5|11
1625752640000|2021-07-08 13:57:20|32572.1|32431.1|32570.8|32429.8|32573.4|32432.4|32570.8|32429.8|10
1625752650000|2021-07-08 13:57:30|32571.3|32430.3|32574.6|32433.6|32574.6|32433.6|32570.8|32429.8|6
1625752660000|2021-07-08 13:57:40|32572.3|32431.3|32573.7|32432.7|32574.4|32433.4|32572.3|32431.3|6
1625752670000|2021-07-08 13:57:50|32575|32434|32576.6|32435.6|32576.6|32435.6|32574.9|32433.9|5
1625752680000|2021-07-08 13:58:00|32577.2|32436.2|32569.4|32428.4|32577.4|32436.4|32565.6|32424.6|23
1625752690000|2021-07-08 13:58:10|32570|32429|32575|32434|32576|32435|32569.8|32428.8|15
1625752700000|2021-07-08 13:58:20|32575.1|32434.1|32574.5|32433.5|32575.1|32434.1|32574.5|32433.5|4
1625752710000|2021-07-08 13:58:30|32573.8|32432.8|32569.1|32428.1|32573.8|32432.8|32568.9|32427.9|8
1625752720000|2021-07-08 13:58:40|32566.2|32425.2|32560.9|32419.9|32569.6|32428.6|32558.5|32417.5|20
1625752730000|2021-07-08 13:58:50|32560.7|32419.7|32559.4|32418.4|32560.9|32419.9|32558.5|32417.5|7
1625752740000|2021-07-08 13:59:00|32560.1|32419.1|32560.2|32419.2|32560.2|32419.2|32560.1|32419.1|2
1625752750000|2021-07-08 13:59:10|32558.7|32417.7|32555.1|32414.1|32558.7|32417.7|32555.1|32414.1|6
1625752760000|2021-07-08 13:59:20|32555.7|32414.7|32559.6|32418.6|32559.6|32418.6|32555|32414|5
1625752770000|2021-07-08 13:59:30|32558.5|32417.5|32558.5|32417.5|32558.5|32417.5|32558.5|32417.5|1
1625752780000|2021-07-08 13:59:40|32559.6|32418.6|32557.3|32416.3|32560.8|32419.8|32553.4|32412.4|24
1625752790000|2021-07-08 13:59:50|32558|32417|32560.8|32419.8|32560.8|32419.8|32557.6|32416.6|10
1625752800000|2021-07-08 14:00:00|32561.1|32420.1|32556.6|32415.6|32561.6|32420.6|32546.7|32405.7|20
1625752810000|2021-07-08 14:00:10|32566.8|32425.8|32591.4|32450.4|32591.4|32450.4|32565.8|32424.8|36
1625752820000|2021-07-08 14:00:20|32584.2|32443.2|32698|32557|32698|32557|32584.2|32443.2|31
1625752830000|2021-07-08 14:00:30|32690.7|32549.7|32656.4|32515.4|32695.4|32554.4|32656.2|32515.2|34
1625752840000|2021-07-08 14:00:40|32656.2|32515.2|32673.1|32532.1|32673.1|32532.1|32645|32504|36
1625752850000|2021-07-08 14:00:50|32673.6|32532.6|32671.1|32530.1|32677.1|32536.1|32663.7|32522.7|25
1625752860000|2021-07-08 14:01:00|32673.2|32532.2|32664.6|32523.6|32673.2|32532.2|32662.6|32521.6|22
1625752870000|2021-07-08 14:01:10|32664.9|32523.9|32658.5|32517.5|32665.4|32524.4|32656.8|32515.8|26
1625752880000|2021-07-08 14:01:20|32658.6|32517.6|32633.3|32492.3|32658.6|32517.6|32632.8|32491.8|30
1625752890000|2021-07-08 14:01:30|32633.7|32492.7|32630.3|32489.3|32634|32493|32630.3|32489.3|17
1625752900000|2021-07-08 14:01:40|32630.6|32489.6|32665.9|32524.9|32665.9|32524.9|32630.6|32489.6|30
1625752910000|2021-07-08 14:01:50|32669.2|32528.2|32697.4|32556.4|32698.1|32557.1|32669.2|32528.2|28
1625752920000|2021-07-08 14:02:00|32696.6|32555.6|32680.7|32539.7|32698.4|32557.4|32675.5|32534.5|28
1625752930000|2021-07-08 14:02:10|32679.4|32538.4|32677.7|32536.7|32682.4|32541.4|32676.9|32535.9|24
1625752940000|2021-07-08 14:02:20|32675.9|32534.9|32654.4|32513.4|32675.9|32534.9|32646.2|32505.2|33
1625752950000|2021-07-08 14:02:30|32656.9|32515.9|32663.8|32522.8|32663.8|32522.8|32653.1|32512.1|37
1625752960000|2021-07-08 14:02:40|32664.5|32523.5|32656.4|32515.4|32664.5|32523.5|32655.9|32514.9|24
1625752970000|2021-07-08 14:02:50|32656.8|32515.8|32649.5|32508.5|32659.7|32518.7|32646.5|32505.5|23
1625752980000|2021-07-08 14:03:00|32649.6|32508.6|32663.8|32522.8|32663.8|32522.8|32647.2|32506.2|27
1625752990000|2021-07-08 14:03:10|32663.7|32522.7|32664.9|32523.9|32666.7|32525.7|32663.7|32522.7|20
1625753000000|2021-07-08 14:03:20|32665.5|32524.5|32674.9|32533.9|32675.7|32534.7|32665.5|32524.5|20
1625753010000|2021-07-08 14:03:30|32674.7|32533.7|32664.1|32523.1|32675.1|32534.1|32664.1|32523.1|18
1625753020000|2021-07-08 14:03:40|32660.7|32519.7|32664.8|32523.8|32664.8|32523.8|32660.7|32519.7|13
1625753030000|2021-07-08 14:03:50|32666|32525|32677.2|32536.2|32677.3|32536.3|32666|32525|16
1625753040000|2021-07-08 14:04:00|32676.2|32535.2|32674.9|32533.9|32676.2|32535.2|32672.4|32531.4|20
1625753050000|2021-07-08 14:04:10|32679.6|32538.6|32682.9|32541.9|32684.1|32543.1|32678.9|32537.9|12
1625753060000|2021-07-08 14:04:20|32682.2|32541.2|32682.6|32541.6|32686.5|32545.5|32682|32541|23
1625753070000|2021-07-08 14:04:30|32683.2|32542.2|32703.8|32562.8|32703.8|32562.8|32682.6|32541.6|27
1625753080000|2021-07-08 14:04:40|32703.5|32562.5|32708.1|32567.1|32715.4|32574.4|32703.5|32562.5|23
1625753090000|2021-07-08 14:04:50|32706|32565|32715.7|32574.7|32718.1|32577.1|32705.9|32564.9|18
1625753100000|2021-07-08 14:05:00|32715.9|32574.9|32716.8|32575.8|32718.2|32577.2|32715.4|32574.4|12
1625753110000|2021-07-08 14:05:10|32717.5|32576.5|32714.6|32573.6|32717.5|32576.5|32711.2|32570.2|8
1625753120000|2021-07-08 14:05:20|32711.2|32570.2|32716.9|32575.9|32719.7|32578.7|32709.5|32568.5|24
1625753130000|2021-07-08 14:05:30|32717.4|32576.4|32737.5|32596.5|32737.5|32596.5|32709.5|32568.5|8
1625753140000|2021-07-08 14:05:40|32736.4|32595.4|32729.2|32588.2|32736.4|32595.4|32723.2|32582.2|17
1625753150000|2021-07-08 14:05:50|32730.9|32589.9|32732.6|32591.6|32742|32601|32730.2|32589.2|18
1625753160000|2021-07-08 14:06:00|32735.7|32594.7|32745.4|32604.4|32745.4|32604.4|32730.8|32589.8|21
1625753170000|2021-07-08 14:06:10|32745.5|32604.5|32734.4|32593.4|32747.8|32606.8|32734.4|32593.4|27
1625753180000|2021-07-08 14:06:20|32733.4|32592.4|32713.6|32572.6|32733.4|32592.4|32712.4|32571.4|26
1625753190000|2021-07-08 14:06:30|32714.6|32573.6|32714.6|32573.6|32715.3|32574.3|32714.2|32573.2|4
1625753200000|2021-07-08 14:06:40|32713.7|32572.7|32724.1|32583.1|32724.3|32583.3|32713.7|32572.7|17
1625753210000|2021-07-08 14:06:50|32724.2|32583.2|32722.9|32581.9|32725.2|32584.2|32722.4|32581.4|20
1625753220000|2021-07-08 14:07:00|32722.8|32581.8|32726.9|32585.9|32726.9|32585.9|32721.9|32580.9|24
1625753230000|2021-07-08 14:07:10|32726.7|32585.7|32726.6|32585.6|32727.3|32586.3|32726.6|32585.6|7
1625753240000|2021-07-08 14:07:20|32726.7|32585.7|32728.5|32587.5|32729.7|32588.7|32726.7|32585.7|16
1625753250000|2021-07-08 14:07:30|32725.1|32584.1|32705.8|32564.8|32725.1|32584.1|32705.8|32564.8|18
1625753260000|2021-07-08 14:07:40|32706.3|32565.3|32703.9|32562.9|32707.1|32566.1|32703|32562|14
1625753270000|2021-07-08 14:07:50|32702.2|32561.2|32700.9|32559.9|32704.9|32563.9|32700.5|32559.5|16
1625753280000|2021-07-08 14:08:00|32701.7|32560.7|32681.7|32540.7|32702.3|32561.3|32681.7|32540.7|23
1625753290000|2021-07-08 14:08:10|32681.4|32540.4|32689.5|32548.5|32691.4|32550.4|32680.1|32539.1|20
1625753300000|2021-07-08 14:08:20|32686.9|32545.9|32682.7|32541.7|32687.5|32546.5|32682.7|32541.7|15
1625753310000|2021-07-08 14:08:30|32687.7|32546.7|32683.1|32542.1|32687.7|32546.7|32682.7|32541.7|10
1625753320000|2021-07-08 14:08:40|32683.2|32542.2|32682.7|32541.7|32685.4|32544.4|32682.7|32541.7|13
1625753330000|2021-07-08 14:08:50|32683.3|32542.3|32683.3|32542.3|32683.3|32542.3|32683.3|32542.3|1
1625753340000|2021-07-08 14:09:00|32682.7|32541.7|32707.9|32566.9|32709.7|32568.7|32682.7|32541.7|28
1625753350000|2021-07-08 14:09:10|32709.1|32568.1|32691.5|32550.5|32709.8|32568.8|32690.1|32549.1|29
1625753360000|2021-07-08 14:09:20|32691.9|32550.9|32680.5|32539.5|32695.9|32554.9|32680.5|32539.5|27
1625753370000|2021-07-08 14:09:30|32678.5|32537.5|32650.5|32509.5|32682.5|32541.5|32650.4|32509.4|24
1625753380000|2021-07-08 14:09:40|32649|32508|32647.1|32506.1|32649.6|32508.6|32640.6|32499.6|34
1625753390000|2021-07-08 14:09:50|32646.7|32505.7|32634.4|32493.4|32646.7|32505.7|32633.7|32492.7|31
1625753400000|2021-07-08 14:10:00|32635.3|32494.3|32639.3|32498.3|32642.4|32501.4|32635.3|32494.3|17
1625753410000|2021-07-08 14:10:10|32640|32499|32651.4|32510.4|32659.2|32518.2|32639.1|32498.1|24
1625753420000|2021-07-08 14:10:20|32652.4|32511.4|32660.6|32519.6|32675.8|32534.8|32651.4|32510.4|30
1625753430000|2021-07-08 14:10:30|32663.3|32522.3|32669.9|32528.9|32672.8|32531.8|32657.1|32516.1|31
1625753440000|2021-07-08 14:10:40|32670|32529|32662.2|32521.2|32681.1|32540.1|32658.1|32517.1|25
1625753450000|2021-07-08 14:10:50|32662.1|32521.1|32673.1|32532.1|32673.2|32532.2|32662.1|32521.1|34
1625753460000|2021-07-08 14:11:00|32672.4|32531.4|32655.8|32514.8|32672.4|32531.4|32654.2|32513.2|23
1625753470000|2021-07-08 14:11:10|32655.3|32514.3|32652.3|32511.3|32655.5|32514.5|32651.9|32510.9|10
1625753480000|2021-07-08 14:11:20|32652.5|32511.5|32662.9|32521.9|32662.9|32521.9|32652.5|32511.5|27
1625753490000|2021-07-08 14:11:30|32663|32522|32655.5|32514.5|32665.4|32524.4|32655.5|32514.5|25
1625753500000|2021-07-08 14:11:40|32655.6|32514.6|32664.8|32523.8|32664.8|32523.8|32655.5|32514.5|11
1625753510000|2021-07-08 14:11:50|32664.9|32523.9|32664.9|32523.9|32664.9|32523.9|32664.9|32523.9|1
1625753520000|2021-07-08 14:12:00|32665|32524|32665|32524|32665|32524|32665|32524|1
1625753530000|2021-07-08 14:12:10|32662.5|32521.5|32663.6|32522.6|32663.6|32522.6|32662.5|32521.5|3
1625753540000|2021-07-08 14:12:20|32662.5|32521.5|32664.4|32523.4|32664.4|32523.4|32662.5|32521.5|9
1625753550000|2021-07-08 14:12:30|32663.5|32522.5|32672.5|32531.5|32672.5|32531.5|32663.5|32522.5|15
1625753560000|2021-07-08 14:12:40|32672.1|32531.1|32674.4|32533.4|32674.4|32533.4|32670.6|32529.6|13
1625753570000|2021-07-08 14:12:50|32675.7|32534.7|32659.6|32518.6|32675.7|32534.7|32659.4|32518.4|21
1625753580000|2021-07-08 14:13:00|32659.4|32518.4|32658.9|32517.9|32661.6|32520.6|32658.9|32517.9|4
1625753590000|2021-07-08 14:13:10|32664.9|32523.9|32664.1|32523.1|32664.9|32523.9|32660|32519|17
1625753600000|2021-07-08 14:13:20|32663.4|32522.4|32662.6|32521.6|32664.2|32523.2|32655.8|32514.8|26
1625753610000|2021-07-08 14:13:30|32663.1|32522.1|32664.8|32523.8|32664.9|32523.9|32663.1|32522.1|13
1625753620000|2021-07-08 14:13:40|32664.5|32523.5|32667.7|32526.7|32668.4|32527.4|32662.6|32521.6|17
1625753630000|2021-07-08 14:13:50|32666.2|32525.2|32680.4|32539.4|32680.7|32539.7|32666.2|32525.2|19
1625753640000|2021-07-08 14:14:00|32681.1|32540.1|32681.4|32540.4|32681.9|32540.9|32681|32540|6
1625753650000|2021-07-08 14:14:10|32682.1|32541.1|32701.2|32560.2|32701.2|32560.2|32681.5|32540.5|17
1625753660000|2021-07-08 14:14:20|32699|32558|32701.5|32560.5|32703.1|32562.1|32688.9|32547.9|20
1625753670000|2021-07-08 14:14:30|32702.1|32561.1|32701.5|32560.5|32707.2|32566.2|32700.5|32559.5|12
1625753680000|2021-07-08 14:14:40|32700.5|32559.5|32695.5|32554.5|32700.7|32559.7|32693.1|32552.1|27
1625753690000|2021-07-08 14:14:50|32695.4|32554.4|32684.8|32543.8|32695.4|32554.4|32683.3|32542.3|28
1625753700000|2021-07-08 14:15:00|32684.9|32543.9|32684|32543|32685|32544|32683.4|32542.4|17
1625753710000|2021-07-08 14:15:10|32682.6|32541.6|32685.1|32544.1|32685.1|32544.1|32682.6|32541.6|9
1625753720000|2021-07-08 14:15:20|32685.4|32544.4|32701.2|32560.2|32701.2|32560.2|32685.4|32544.4|21
1625753730000|2021-07-08 14:15:30|32700.5|32559.5|32703.6|32562.6|32704.7|32563.7|32700.5|32559.5|18
1625753740000|2021-07-08 14:15:40|32707|32566|32712.6|32571.6|32712.9|32571.9|32707|32566|9
1625753750000|2021-07-08 14:15:50|32713.2|32572.2|32711.8|32570.8|32713.2|32572.2|32711.6|32570.6|14
1625753760000|2021-07-08 14:16:00|32711.7|32570.7|32713.4|32572.4|32714.4|32573.4|32702.7|32561.7|22
1625753770000|2021-07-08 14:16:10|32712.3|32571.3|32718.7|32577.7|32718.7|32577.7|32710.2|32569.2|29
1625753780000|2021-07-08 14:16:20|32717.7|32576.7|32716.8|32575.8|32717.7|32576.7|32711.7|32570.7|17
1625753790000|2021-07-08 14:16:30|32715.3|32574.3|32725.1|32584.1|32725.1|32584.1|32711.7|32570.7|23
1625753800000|2021-07-08 14:16:40|32725.2|32584.2|32717.6|32576.6|32726|32585|32711.7|32570.7|7
1625753810000|2021-07-08 14:16:50|32713.7|32572.7|32718.7|32577.7|32718.7|32577.7|32711.7|32570.7|7
1625753820000|2021-07-08 14:17:00|32717.2|32576.2|32714|32573|32727.2|32586.2|32714|32573|26
1625753830000|2021-07-08 14:17:10|32727.7|32586.7|32725.5|32584.5|32744.7|32603.7|32714|32573|16
1625753840000|2021-07-08 14:17:20|32718.3|32577.3|32723.9|32582.9|32737.5|32596.5|32714|32573|13
1625753850000|2021-07-08 14:17:30|32724|32583|32726.5|32585.5|32732|32591|32720.5|32579.5|16
1625753860000|2021-07-08 14:17:40|32727.3|32586.3|32745|32604|32745|32604|32725.2|32584.2|26
1625753870000|2021-07-08 14:17:50|32744.7|32603.7|32745.4|32604.4|32745.4|32604.4|32744.7|32603.7|10
1625753880000|2021-07-08 14:18:00|32745|32604|32722.3|32581.3|32745|32604|32722.3|32581.3|16
1625753890000|2021-07-08 14:18:10|32721.4|32580.4|32709.7|32568.7|32721.5|32580.5|32709.2|32568.2|16
1625753900000|2021-07-08 14:18:20|32710.5|32569.5|32717.2|32576.2|32717.9|32576.9|32710.5|32569.5|15
1625753910000|2021-07-08 14:18:30|32715.8|32574.8|32718|32577|32718|32577|32715.7|32574.7|9
1625753920000|2021-07-08 14:18:40|32716.5|32575.5|32718.2|32577.2|32718.2|32577.2|32715.5|32574.5|16
1625753930000|2021-07-08 14:18:50|32715.7|32574.7|32744|32603|32744|32603|32715.7|32574.7|28
1625753940000|2021-07-08 14:19:00|32744.1|32603.1|32750.6|32609.6|32750.9|32609.9|32734.7|32593.7|15
1625753950000|2021-07-08 14:19:10|32750.9|32609.9|32735.5|32594.5|32764.3|32623.3|32735.4|32594.4|30
1625753960000|2021-07-08 14:19:20|32735.4|32594.4|32726|32585|32740.7|32599.7|32725.8|32584.8|25
1625753970000|2021-07-08 14:19:30|32725.1|32584.1|32723.6|32582.6|32725.1|32584.1|32722.3|32581.3|20
1625753980000|2021-07-08 14:19:40|32723.7|32582.7|32713.3|32572.3|32723.7|32582.7|32708.7|32567.7|29
1625753990000|2021-07-08 14:19:50|32711.5|32570.5|32682.9|32541.9|32713.3|32572.3|32682.9|32541.9|21
1625754000000|2021-07-08 14:20:00|32683.2|32542.2|32690.8|32549.8|32694.3|32553.3|32683.2|32542.2|27
1625754010000|2021-07-08 14:20:10|32693.6|32552.6|32677|32536|32694.4|32553.4|32676.4|32535.4|20
1625754020000|2021-07-08 14:20:20|32678|32537|32666.5|32525.5|32678|32537|32664.8|32523.8|31
1625754030000|2021-07-08 14:20:30|32665.6|32524.6|32664.1|32523.1|32666.2|32525.2|32661.1|32520.1|25
1625754040000|2021-07-08 14:20:40|32661.1|32520.1|32671.4|32530.4|32671.4|32530.4|32656.7|32515.7|28
1625754050000|2021-07-08 14:20:50|32670.4|32529.4|32642.9|32501.9|32670.9|32529.9|32642.9|32501.9|17
1625754060000|2021-07-08 14:21:00|32642.8|32501.8|32641.6|32500.6|32642.8|32501.8|32634.5|32493.5|29
1625754070000|2021-07-08 14:21:10|32641.5|32500.5|32649.1|32508.1|32650.7|32509.7|32641.5|32500.5|15
1625754080000|2021-07-08 14:21:20|32651|32510|32651.4|32510.4|32651.4|32510.4|32648.5|32507.5|9
1625754090000|2021-07-08 14:21:30|32652.2|32511.2|32657.1|32516.1|32660.9|32519.9|32650.8|32509.8|22
1625754100000|2021-07-08 14:21:40|32657.4|32516.4|32654.1|32513.1|32657.4|32516.4|32649.6|32508.6|11
1625754110000|2021-07-08 14:21:50|32653|32512|32653.9|32512.9|32655.5|32514.5|32652.4|32511.4|11
1625754120000|2021-07-08 14:22:00|32653.4|32512.4|32636.1|32495.1|32653.4|32512.4|32633.8|32492.8|26
1625754130000|2021-07-08 14:22:10|32638.5|32497.5|32636.7|32495.7|32638.7|32497.7|32635.4|32494.4|14
1625754140000|2021-07-08 14:22:20|32638.7|32497.7|32644.2|32503.2|32644.2|32503.2|32635.4|32494.4|16
1625754150000|2021-07-08 14:22:30|32644.1|32503.1|32632.2|32491.2|32644.1|32503.1|32631.6|32490.6|26
1625754160000|2021-07-08 14:22:40|32632.7|32491.7|32635.1|32494.1|32637.5|32496.5|32632.4|32491.4|32
1625754170000|2021-07-08 14:22:50|32634.9|32493.9|32636.5|32495.5|32636.5|32495.5|32632.8|32491.8|15
1625754180000|2021-07-08 14:23:00|32635.7|32494.7|32627.3|32486.3|32639.7|32498.7|32627.3|32486.3|12
1625754190000|2021-07-08 14:23:10|32626.9|32485.9|32592.5|32451.5|32626.9|32485.9|32592.5|32451.5|24
1625754200000|2021-07-08 14:23:20|32590.9|32449.9|32592.5|32451.5|32595.9|32454.9|32590.9|32449.9|12
1625754210000|2021-07-08 14:23:30|32592.2|32451.2|32584|32443|32593|32452|32579.2|32438.2|16
1625754220000|2021-07-08 14:23:40|32583.7|32442.7|32594|32453|32595.3|32454.3|32583.7|32442.7|16
1625754230000|2021-07-08 14:23:50|32591.4|32450.4|32597.1|32456.1|32600.1|32459.1|32585|32444|20
1625754240000|2021-07-08 14:24:00|32593.7|32452.7|32578.7|32437.7|32596.1|32455.1|32577.6|32436.6|28
1625754250000|2021-07-08 14:24:10|32578.9|32437.9|32577.6|32436.6|32579|32438|32574.8|32433.8|15
1625754260000|2021-07-08 14:24:20|32577.5|32436.5|32583.8|32442.8|32583.8|32442.8|32576.7|32435.7|15
1625754270000|2021-07-08 14:24:30|32582.8|32441.8|32595|32454|32595.4|32454.4|32582.8|32441.8|27
1625754280000|2021-07-08 14:24:40|32594.9|32453.9|32581.6|32440.6|32597.7|32456.7|32581.6|32440.6|21
1625754290000|2021-07-08 14:24:50|32581.3|32440.3|32589.1|32448.1|32590.7|32449.7|32581.3|32440.3|19
1625754300000|2021-07-08 14:25:00|32585.5|32444.5|32588.6|32447.6|32588.7|32447.7|32584.2|32443.2|8
1625754310000|2021-07-08 14:25:10|32588.3|32447.3|32610.8|32469.8|32610.8|32469.8|32588.3|32447.3|22
1625754320000|2021-07-08 14:25:20|32601.6|32460.6|32614|32473|32614.1|32473.1|32601.6|32460.6|14
1625754330000|2021-07-08 14:25:30|32610.5|32469.5|32611.8|32470.8|32611.8|32470.8|32599.8|32458.8|21
1625754340000|2021-07-08 14:25:40|32611.3|32470.3|32613.5|32472.5|32614|32473|32611.3|32470.3|7
1625754350000|2021-07-08 14:25:50|32614.4|32473.4|32614.8|32473.8|32614.8|32473.8|32613.5|32472.5|4
1625754360000|2021-07-08 14:26:00|32613|32472|32637.1|32496.1|32637.1|32496.1|32611.7|32470.7|15
1625754370000|2021-07-08 14:26:10|32636.5|32495.5|32621.1|32480.1|32638.5|32497.5|32621.1|32480.1|15
1625754380000|2021-07-08 14:26:20|32619.8|32478.8|32629.9|32488.9|32629.9|32488.9|32617.2|32476.2|24
1625754390000|2021-07-08 14:26:30|32630.8|32489.8|32636.4|32495.4|32636.9|32495.9|32630.8|32489.8|10
1625754400000|2021-07-08 14:26:40|32637.7|32496.7|32640.3|32499.3|32640.3|32499.3|32637.7|32496.7|8
1625754410000|2021-07-08 14:26:50|32640.2|32499.2|32653.3|32512.3|32668.7|32527.7|32639.1|32498.1|36
1625754420000|2021-07-08 14:27:00|32654.3|32513.3|32653.7|32512.7|32656.2|32515.2|32653.2|32512.2|15
1625754430000|2021-07-08 14:27:10|32649.6|32508.6|32650.2|32509.2|32650.2|32509.2|32646.9|32505.9|4
1625754440000|2021-07-08 14:27:20|32649.1|32508.1|32654.7|32513.7|32655|32514|32649.1|32508.1|13
1625754450000|2021-07-08 14:27:30|32654.8|32513.8|32622.4|32481.4|32654.8|32513.8|32622.4|32481.4|16
1625754460000|2021-07-08 14:27:40|32618.6|32477.6|32614.7|32473.7|32619|32478|32614.2|32473.2|11
1625754470000|2021-07-08 14:27:50|32618.2|32477.2|32624.3|32483.3|32625.9|32484.9|32618.2|32477.2|12
1625754480000|2021-07-08 14:28:00|32623.9|32482.9|32622.8|32481.8|32633.9|32492.9|32621.6|32480.6|20
1625754490000|2021-07-08 14:28:10|32623.5|32482.5|32647.3|32506.3|32647.5|32506.5|32623.5|32482.5|23
1625754500000|2021-07-08 14:28:20|32647.2|32506.2|32654.8|32513.8|32657.9|32516.9|32642.5|32501.5|29
1625754510000|2021-07-08 14:28:30|32654.4|32513.4|32659.5|32518.5|32659.5|32518.5|32654.4|32513.4|8
1625754520000|2021-07-08 14:28:40|32658.6|32517.6|32672.4|32531.4|32672.4|32531.4|32658.6|32517.6|23
1625754530000|2021-07-08 14:28:50|32671.6|32530.6|32672.2|32531.2|32672.2|32531.2|32671.6|32530.6|4
1625754540000|2021-07-08 14:29:00|32671.8|32530.8|32670.7|32529.7|32671.8|32530.8|32670.3|32529.3|9
1625754550000|2021-07-08 14:29:10|32670|32529|32681.8|32540.8|32681.8|32540.8|32670|32529|15
1625754560000|2021-07-08 14:29:20|32679.7|32538.7|32686.5|32545.5|32693.1|32552.1|32679.7|32538.7|8
1625754570000|2021-07-08 14:29:30|32687.3|32546.3|32703.8|32562.8|32703.8|32562.8|32687.3|32546.3|13
1625754580000|2021-07-08 14:29:40|32708.6|32567.6|32708.7|32567.7|32717.8|32576.8|32697.7|32556.7|23
1625754590000|2021-07-08 14:29:50|32708.9|32567.9|32709.9|32568.9|32710.5|32569.5|32703.1|32562.1|25
1625754600000|2021-07-08 14:30:00|32712.8|32571.8|32723.7|32582.7|32725.2|32584.2|32706.5|32565.5|27
1625754610000|2021-07-08 14:30:10|32719.8|32578.8|32726.2|32585.2|32726.2|32585.2|32719.8|32578.8|13
1625754620000|2021-07-08 14:30:20|32723.7|32582.7|32715.9|32574.9|32724.3|32583.3|32715.9|32574.9|17
1625754630000|2021-07-08 14:30:30|32716|32575|32696.9|32555.9|32716|32575|32693.8|32552.8|26
1625754640000|2021-07-08 14:30:40|32696.4|32555.4|32695.4|32554.4|32696.4|32555.4|32686.8|32545.8|27
1625754650000|2021-07-08 14:30:50|32695.2|32554.2|32705.4|32564.4|32708.6|32567.6|32695.2|32554.2|23
1625754660000|2021-07-08 14:31:00|32706.3|32565.3|32709.5|32568.5|32714.6|32573.6|32703.2|32562.2|23
1625754670000|2021-07-08 14:31:10|32708.7|32567.7|32710.6|32569.6|32714.9|32573.9|32706.4|32565.4|26
1625754680000|2021-07-08 14:31:20|32710.7|32569.7|32689.1|32548.1|32711.5|32570.5|32687.4|32546.4|29
1625754690000|2021-07-08 14:31:30|32689.7|32548.7|32702.7|32561.7|32710.1|32569.1|32689.7|32548.7|29
1625754700000|2021-07-08 14:31:40|32702.5|32561.5|32705.8|32564.8|32708.7|32567.7|32698.4|32557.4|17
1625754710000|2021-07-08 14:31:50|32706.3|32565.3|32716.9|32575.9|32717.4|32576.4|32706.3|32565.3|22
1625754720000|2021-07-08 14:32:00|32718.9|32577.9|32713.2|32572.2|32721.5|32580.5|32713.2|32572.2|12
1625754730000|2021-07-08 14:32:10|32711.4|32570.4|32714.5|32573.5|32717.9|32576.9|32709.6|32568.6|6
1625754740000|2021-07-08 14:32:20|32715.2|32574.2|32712.3|32571.3|32715.6|32574.6|32710.3|32569.3|13
1625754750000|2021-07-08 14:32:30|32712.1|32571.1|32713.8|32572.8|32717.1|32576.1|32708.6|32567.6|13
1625754760000|2021-07-08 14:32:40|32712.9|32571.9|32706.1|32565.1|32712.9|32571.9|32704.4|32563.4|6
1625754770000|2021-07-08 14:32:50|32705.7|32564.7|32710.7|32569.7|32711.2|32570.2|32705.5|32564.5|11
1625754780000|2021-07-08 14:33:00|32711.2|32570.2|32710.5|32569.5|32714.3|32573.3|32707.2|32566.2|8
1625754790000|2021-07-08 14:33:10|32707.4|32566.4|32715.3|32574.3|32718.3|32577.3|32707.4|32566.4|24
1625754800000|2021-07-08 14:33:20|32715.4|32574.4|32712.6|32571.6|32716.5|32575.5|32712.6|32571.6|14
1625754810000|2021-07-08 14:33:30|32713.6|32572.6|32714.8|32573.8|32716.4|32575.4|32713.5|32572.5|22
1625754820000|2021-07-08 14:33:40|32715.1|32574.1|32716.3|32575.3|32717|32576|32712.6|32571.6|12
1625754830000|2021-07-08 14:33:50|32715.5|32574.5|32709.9|32568.9|32715.5|32574.5|32709.7|32568.7|11
1625754840000|2021-07-08 14:34:00|32710.3|32569.3|32710.3|32569.3|32710.7|32569.7|32698|32557|26
1625754850000|2021-07-08 14:34:10|32710|32569|32717.3|32576.3|32717.3|32576.3|32706.5|32565.5|20
1625754860000|2021-07-08 14:34:20|32716.4|32575.4|32707.7|32566.7|32716.4|32575.4|32707.1|32566.1|14
1625754870000|2021-07-08 14:34:30|32707.4|32566.4|32711.1|32570.1|32714.6|32573.6|32706.5|32565.5|22
1625754880000|2021-07-08 14:34:40|32711.2|32570.2|32702.6|32561.6|32713.7|32572.7|32702.6|32561.6|19
1625754890000|2021-07-08 14:34:50|32702.7|32561.7|32714.9|32573.9|32716.3|32575.3|32699.3|32558.3|26
1625754900000|2021-07-08 14:35:00|32710.8|32569.8|32731.8|32590.8|32733.2|32592.2|32710.7|32569.7|29
1625754910000|2021-07-08 14:35:10|32732|32591|32728.8|32587.8|32733.3|32592.3|32728.8|32587.8|15
1625754920000|2021-07-08 14:35:20|32728.7|32587.7|32722.2|32581.2|32728.7|32587.7|32716.1|32575.1|17
1625754930000|2021-07-08 14:35:30|32723.8|32582.8|32731.6|32590.6|32735.5|32594.5|32722|32581|23
1625754940000|2021-07-08 14:35:40|32733.1|32592.1|32742.9|32601.9|32750.1|32609.1|32726.6|32585.6|26
1625754950000|2021-07-08 14:35:50|32743.5|32602.5|32732.4|32591.4|32743.8|32602.8|32732.4|32591.4|27
1625754960000|2021-07-08 14:36:00|32733.8|32592.8|32745.4|32604.4|32748.1|32607.1|32731.1|32590.1|19
1625754970000|2021-07-08 14:36:10|32746.5|32605.5|32743.3|32602.3|32746.5|32605.5|32743.2|32602.2|4
1625754980000|2021-07-08 14:36:20|32744.5|32603.5|32729.1|32588.1|32744.5|32603.5|32722.9|32581.9|20
1625754990000|2021-07-08 14:36:30|32728.1|32587.1|32730.6|32589.6|32732.9|32591.9|32724.7|32583.7|28
1625755000000|2021-07-08 14:36:40|32730.3|32589.3|32710.9|32569.9|32730.3|32589.3|32710.9|32569.9|29
1625755010000|2021-07-08 14:36:50|32710.5|32569.5|32714.3|32573.3|32714.8|32573.8|32710.3|32569.3|21
1625755020000|2021-07-08 14:37:00|32714.6|32573.6|32717.8|32576.8|32718.7|32577.7|32712.6|32571.6|26
1625755030000|2021-07-08 14:37:10|32715.7|32574.7|32731.1|32590.1|32738.4|32597.4|32713.8|32572.8|24
1625755040000|2021-07-08 14:37:20|32728.6|32587.6|32720.9|32579.9|32732.4|32591.4|32716.3|32575.3|20
1625755050000|2021-07-08 14:37:30|32719.6|32578.6|32709.2|32568.2|32720.1|32579.1|32709.2|32568.2|18
1625755060000|2021-07-08 14:37:40|32708.6|32567.6|32709|32568|32709.2|32568.2|32707.4|32566.4|19
1625755070000|2021-07-08 14:37:50|32707.5|32566.5|32693.4|32552.4|32708.8|32567.8|32693.4|32552.4|23
1625755080000|2021-07-08 14:38:00|32693.7|32552.7|32684|32543|32694.7|32553.7|32683.6|32542.6|20
1625755090000|2021-07-08 14:38:10|32683.2|32542.2|32665.5|32524.5|32683.2|32542.2|32660.8|32519.8|31
1625755100000|2021-07-08 14:38:20|32667.2|32526.2|32657.3|32516.3|32667.2|32526.2|32656.1|32515.1|27
1625755110000|2021-07-08 14:38:30|32657.2|32516.2|32656.1|32515.1|32657.3|32516.3|32650.2|32509.2|22
1625755120000|2021-07-08 14:38:40|32655.8|32514.8|32669.6|32528.6|32669.8|32528.8|32653.9|32512.9|26
1625755130000|2021-07-08 14:38:50|32669.4|32528.4|32674.5|32533.5|32676.1|32535.1|32669.4|32528.4|17
1625755140000|2021-07-08 14:39:00|32676.3|32535.3|32657.3|32516.3|32676.3|32535.3|32657.3|32516.3|28
1625755150000|2021-07-08 14:39:10|32657.4|32516.4|32663.5|32522.5|32664.6|32523.6|32656.1|32515.1|19
1625755160000|2021-07-08 14:39:20|32663.6|32522.6|32659|32518|32664.5|32523.5|32657.4|32516.4|12
1625755170000|2021-07-08 14:39:30|32659.3|32518.3|32667.7|32526.7|32670.9|32529.9|32659.3|32518.3|29
1625755180000|2021-07-08 14:39:40|32668|32527|32663.2|32522.2|32668|32527|32660.2|32519.2|10
1625755190000|2021-07-08 14:39:50|32663.1|32522.1|32657|32516|32667.3|32526.3|32657|32516|11
1625755200000|2021-07-08 14:40:00|32657.4|32516.4|32674.7|32533.7|32674.7|32533.7|32657.4|32516.4|18
1625755210000|2021-07-08 14:40:10|32674.9|32533.9|32676.7|32535.7|32690|32549|32674.9|32533.9|25
1625755220000|2021-07-08 14:40:20|32674.9|32533.9|32669|32528|32676.3|32535.3|32669|32528|17
1625755230000|2021-07-08 14:40:30|32669.1|32528.1|32672.4|32531.4|32673.5|32532.5|32668.6|32527.6|20
1625755240000|2021-07-08 14:40:40|32670.8|32529.8|32657.4|32516.4|32670.8|32529.8|32655.7|32514.7|21
1625755250000|2021-07-08 14:40:50|32657.3|32516.3|32656.4|32515.4|32657.3|32516.3|32656.4|32515.4|7
1625755260000|2021-07-08 14:41:00|32656.9|32515.9|32669|32528|32670.3|32529.3|32656.9|32515.9|20
1625755270000|2021-07-08 14:41:10|32669.3|32528.3|32666.4|32525.4|32669.7|32528.7|32665.9|32524.9|11
1625755280000|2021-07-08 14:41:20|32664|32523|32663.7|32522.7|32664|32523|32661.6|32520.6|8
1625755290000|2021-07-08 14:41:30|32662.6|32521.6|32669.6|32528.6|32669.6|32528.6|32662.6|32521.6|7
1625755300000|2021-07-08 14:41:40|32669.8|32528.8|32669.2|32528.2|32670.4|32529.4|32665.5|32524.5|9
1625755310000|2021-07-08 14:41:50|32669.1|32528.1|32678.7|32537.7|32679.7|32538.7|32667.9|32526.9|18
1625755320000|2021-07-08 14:42:00|32678.3|32537.3|32671.5|32530.5|32678.9|32537.9|32671.5|32530.5|18
1625755330000|2021-07-08 14:42:10|32671.8|32530.8|32671.5|32530.5|32671.8|32530.8|32671.5|32530.5|6
1625755340000|2021-07-08 14:42:20|32671.8|32530.8|32671.5|32530.5|32671.8|32530.8|32671.5|32530.5|2
1625755350000|2021-07-08 14:42:30|32671.8|32530.8|32671.8|32530.8|32671.8|32530.8|32671.8|32530.8|1
1625755360000|2021-07-08 14:42:40|32672.5|32531.5|32677.4|32536.4|32677.4|32536.4|32672.5|32531.5|15
1625755370000|2021-07-08 14:42:50|32676.4|32535.4|32685.4|32544.4|32698.4|32557.4|32676.4|32535.4|29
1625755380000|2021-07-08 14:43:00|32684.9|32543.9|32686.3|32545.3|32686.3|32545.3|32684.1|32543.1|11
1625755390000|2021-07-08 14:43:10|32687.9|32546.9|32698.4|32557.4|32698.6|32557.6|32686.9|32545.9|15
1625755400000|2021-07-08 14:43:20|32698.1|32557.1|32768|32627|32770.3|32629.3|32698.1|32557.1|34
1625755410000|2021-07-08 14:43:30|32768.9|32627.9|32812|32671|32821.4|32680.4|32763.3|32622.3|34
1625755420000|2021-07-08 14:43:40|32808|32667|32817.8|32676.8|32819.6|32678.6|32805.4|32664.4|20
1625755430000|2021-07-08 14:43:50|32816.9|32675.9|32800.6|32659.6|32817.9|32676.9|32800.6|32659.6|24
1625755440000|2021-07-08 14:44:00|32799.5|32658.5|32823.4|32682.4|32823.4|32682.4|32799.5|32658.5|27
1625755450000|2021-07-08 14:44:10|32824.6|32683.6|32821.2|32680.2|32827.3|32686.3|32811.2|32670.2|20
1625755460000|2021-07-08 14:44:20|32821.6|32680.6|32805.6|32664.6|32821.6|32680.6|32801.2|32660.2|19
1625755470000|2021-07-08 14:44:30|32805|32664|32799.2|32658.2|32805|32664|32796.2|32655.2|24
1625755480000|2021-07-08 14:44:40|32798.6|32657.6|32789.1|32648.1|32798.8|32657.8|32780.7|32639.7|34
1625755490000|2021-07-08 14:44:50|32790.4|32649.4|32768.5|32627.5|32793.6|32652.6|32768.3|32627.3|17
1625755500000|2021-07-08 14:45:00|32768.7|32627.7|32768.6|32627.6|32785.1|32644.1|32768.6|32627.6|18
1625755510000|2021-07-08 14:45:10|32768.4|32627.4|32761.8|32620.8|32770.3|32629.3|32761.8|32620.8|6
1625755520000|2021-07-08 14:45:20|32759.8|32618.8|32751.6|32610.6|32759.8|32618.8|32751.6|32610.6|15
1625755530000|2021-07-08 14:45:30|32752.3|32611.3|32760.8|32619.8|32762.2|32621.2|32751.2|32610.2|21
1625755540000|2021-07-08 14:45:40|32762.3|32621.3|32746.9|32605.9|32763.6|32622.6|32746.9|32605.9|18
1625755550000|2021-07-08 14:45:50|32751.9|32610.9|32748.3|32607.3|32756.2|32615.2|32747.2|32606.2|31
1625755560000|2021-07-08 14:46:00|32748|32607|32739.7|32598.7|32748|32607|32737.5|32596.5|20
1625755570000|2021-07-08 14:46:10|32733.7|32592.7|32708.5|32567.5|32733.7|32592.7|32708.5|32567.5|36
1625755580000|2021-07-08 14:46:20|32707.6|32566.6|32710.7|32569.7|32710.7|32569.7|32698.7|32557.7|22
1625755590000|2021-07-08 14:46:30|32714.1|32573.1|32714.1|32573.1|32719.4|32578.4|32714.1|32573.1|17
1625755600000|2021-07-08 14:46:40|32712.8|32571.8|32706.5|32565.5|32712.9|32571.9|32703.7|32562.7|20
1625755610000|2021-07-08 14:46:50|32706.4|32565.4|32705.2|32564.2|32707.2|32566.2|32705.2|32564.2|12
1625755620000|2021-07-08 14:47:00|32706.6|32565.6|32718|32577|32720|32579|32706.6|32565.6|14
1625755630000|2021-07-08 14:47:10|32718.3|32577.3|32708.4|32567.4|32718.3|32577.3|32707.2|32566.2|24
1625755640000|2021-07-08 14:47:20|32709.3|32568.3|32707.7|32566.7|32727.1|32586.1|32707.4|32566.4|32
1625755650000|2021-07-08 14:47:30|32708.2|32567.2|32714.1|32573.1|32715.3|32574.3|32708.2|32567.2|21
1625755660000|2021-07-08 14:47:40|32714|32573|32709.4|32568.4|32714.6|32573.6|32708.9|32567.9|22
1625755670000|2021-07-08 14:47:50|32709.5|32568.5|32720.5|32579.5|32721.1|32580.1|32709.5|32568.5|14
1625755680000|2021-07-08 14:48:00|32722.4|32581.4|32697.5|32556.5|32722.4|32581.4|32697.5|32556.5|19
1625755690000|2021-07-08 14:48:10|32696.5|32555.5|32678.5|32537.5|32696.5|32555.5|32671.7|32530.7|21
1625755700000|2021-07-08 14:48:20|32680.6|32539.6|32692.2|32551.2|32692.8|32551.8|32680.6|32539.6|20
1625755710000|2021-07-08 14:48:30|32692.4|32551.4|32685.9|32544.9|32692.4|32551.4|32681.7|32540.7|28
1625755720000|2021-07-08 14:48:40|32685.8|32544.8|32686.2|32545.2|32690.7|32549.7|32685.4|32544.4|21
1625755730000|2021-07-08 14:48:50|32687.3|32546.3|32686.2|32545.2|32690.8|32549.8|32686.2|32545.2|17
1625755740000|2021-07-08 14:49:00|32687.2|32546.2|32704.1|32563.1|32704.1|32563.1|32687.2|32546.2|16
1625755750000|2021-07-08 14:49:10|32703.9|32562.9|32693.5|32552.5|32703.9|32562.9|32691.4|32550.4|14
1625755760000|2021-07-08 14:49:20|32691.4|32550.4|32699.7|32558.7|32700.5|32559.5|32691.4|32550.4|11
1625755770000|2021-07-08 14:49:30|32700.1|32559.1|32692|32551|32709.3|32568.3|32692|32551|20
1625755780000|2021-07-08 14:49:40|32696.9|32555.9|32703.4|32562.4|32708.6|32567.6|32696.8|32555.8|13
1625755790000|2021-07-08 14:49:50|32702.9|32561.9|32700.5|32559.5|32703|32562|32698.3|32557.3|19
1625755800000|2021-07-08 14:50:00|32697.9|32556.9|32702|32561|32703|32562|32697.9|32556.9|5
1625755810000|2021-07-08 14:50:10|32699.3|32558.3|32701.6|32560.6|32709.1|32568.1|32694.7|32553.7|19
1625755820000|2021-07-08 14:50:20|32702.4|32561.4|32690.2|32549.2|32704.2|32563.2|32690.2|32549.2|19
1625755830000|2021-07-08 14:50:30|32690.7|32549.7|32692.3|32551.3|32694|32553|32690.7|32549.7|20
1625755840000|2021-07-08 14:50:40|32691.9|32550.9|32695|32554|32696.5|32555.5|32691.3|32550.3|14
1625755850000|2021-07-08 14:50:50|32694.5|32553.5|32694.3|32553.3|32695.6|32554.6|32692.6|32551.6|9
1625755860000|2021-07-08 14:51:00|32693.9|32552.9|32694.9|32553.9|32694.9|32553.9|32693.9|32552.9|3
1625755870000|2021-07-08 14:51:10|32695.3|32554.3|32707.3|32566.3|32709.1|32568.1|32692.4|32551.4|20
1625755880000|2021-07-08 14:51:20|32706.7|32565.7|32708.7|32567.7|32708.7|32567.7|32704.3|32563.3|14
1625755890000|2021-07-08 14:51:30|32708.4|32567.4|32705.2|32564.2|32709.1|32568.1|32702.4|32561.4|15
1625755900000|2021-07-08 14:51:40|32706.9|32565.9|32707.4|32566.4|32707.6|32566.6|32705.2|32564.2|11
1625755910000|2021-07-08 14:51:50|32707.6|32566.6|32707.6|32566.6|32707.9|32566.9|32706.1|32565.1|6
1625755920000|2021-07-08 14:52:00|32707.7|32566.7|32703.5|32562.5|32707.7|32566.7|32700.2|32559.2|8
1625755930000|2021-07-08 14:52:10|32701.2|32560.2|32733.3|32592.3|32733.3|32592.3|32700.8|32559.8|22
1625755940000|2021-07-08 14:52:20|32734.9|32593.9|32737|32596|32737.1|32596.1|32734.9|32593.9|9
1625755950000|2021-07-08 14:52:30|32731.9|32590.9|32735.2|32594.2|32737|32596|32731.7|32590.7|13
1625755960000|2021-07-08 14:52:40|32736.1|32595.1|32736.7|32595.7|32736.7|32595.7|32732.4|32591.4|19
1625755970000|2021-07-08 14:52:50|32735.6|32594.6|32732.2|32591.2|32736|32595|32730.4|32589.4|22
1625755980000|2021-07-08 14:53:00|32732.3|32591.3|32729|32588|32732.3|32591.3|32726.2|32585.2|26
1625755990000|2021-07-08 14:53:10|32727.6|32586.6|32742.6|32601.6|32744|32603|32725.9|32584.9|20
1625756000000|2021-07-08 14:53:20|32743.2|32602.2|32743.8|32602.8|32744.4|32603.4|32740|32599|26
1625756010000|2021-07-08 14:53:30|32743.2|32602.2|32747.9|32606.9|32749.8|32608.8|32731.9|32590.9|26
1625756020000|2021-07-08 14:53:40|32747.7|32606.7|32805.3|32664.3|32805.3|32664.3|32744|32603|27
1625756030000|2021-07-08 14:53:50|32804.1|32663.1|32863.8|32722.8|32865.7|32724.7|32795.8|32654.8|33
1625756040000|2021-07-08 14:54:00|32863|32722|32860|32719|32870.6|32729.6|32851.5|32710.5|35
1625756050000|2021-07-08 14:54:10|32858.6|32717.6|32850|32709|32859.9|32718.9|32844.4|32703.4|28
1625756060000|2021-07-08 14:54:20|32848.4|32707.4|32877.7|32736.7|32877.9|32736.9|32836.3|32695.3|26
1625756070000|2021-07-08 14:54:30|32876.2|32735.2|32869|32728|32876.2|32735.2|32867.1|32726.1|27
1625756080000|2021-07-08 14:54:40|32870|32729|32865.3|32724.3|32871.4|32730.4|32863.2|32722.2|31
1625756090000|2021-07-08 14:54:50|32865|32724|32872.9|32731.9|32876.7|32735.7|32865|32724|29
1625756100000|2021-07-08 14:55:00|32873.1|32732.1|32866|32725|32874.7|32733.7|32858.8|32717.8|32
1625756110000|2021-07-08 14:55:10|32863.4|32722.4|32846.4|32705.4|32863.4|32722.4|32837.3|32696.3|29
1625756120000|2021-07-08 14:55:20|32851.8|32710.8|32838.5|32697.5|32852.5|32711.5|32836.4|32695.4|31
1625756130000|2021-07-08 14:55:30|32835.1|32694.1|32830.5|32689.5|32837.7|32696.7|32810.5|32669.5|30
1625756140000|2021-07-08 14:55:40|32830.3|32689.3|32822.8|32681.8|32830.3|32689.3|32821.4|32680.4|28
1625756150000|2021-07-08 14:55:50|32820.1|32679.1|32816.5|32675.5|32833.8|32692.8|32816.5|32675.5|26
1625756160000|2021-07-08 14:56:00|32812.5|32671.5|32812.2|32671.2|32815.3|32674.3|32810.6|32669.6|36
1625756170000|2021-07-08 14:56:10|32814|32673|32797.6|32656.6|32815.3|32674.3|32795.2|32654.2|23
1625756180000|2021-07-08 14:56:20|32799.5|32658.5|32806.7|32665.7|32815.9|32674.9|32799.5|32658.5|30
1625756190000|2021-07-08 14:56:30|32806.5|32665.5|32804.6|32663.6|32813.9|32672.9|32804.6|32663.6|27
1625756200000|2021-07-08 14:56:40|32802.6|32661.6|32810.1|32669.1|32812.3|32671.3|32801.2|32660.2|26
1625756210000|2021-07-08 14:56:50|32808.7|32667.7|32803.2|32662.2|32811.5|32670.5|32803.2|32662.2|21
1625756220000|2021-07-08 14:57:00|32802.1|32661.1|32813.6|32672.6|32814.7|32673.7|32802.1|32661.1|24
1625756230000|2021-07-08 14:57:10|32813.4|32672.4|32809.7|32668.7|32816.2|32675.2|32809.7|32668.7|14
1625756240000|2021-07-08 14:57:20|32809.9|32668.9|32814.3|32673.3|32814.3|32673.3|32809.1|32668.1|10
1625756250000|2021-07-08 14:57:30|32808.8|32667.8|32837.3|32696.3|32839|32698|32808.8|32667.8|19
1625756260000|2021-07-08 14:57:40|32837.6|32696.6|32834.1|32693.1|32846.7|32705.7|32828.6|32687.6|27
1625756270000|2021-07-08 14:57:50|32829.9|32688.9|32829.7|32688.7|32831.5|32690.5|32828.4|32687.4|14
1625756280000|2021-07-08 14:58:00|32831.5|32690.5|32831.5|32690.5|32834.3|32693.3|32829.7|32688.7|15
1625756290000|2021-07-08 14:58:10|32835.1|32694.1|32826.4|32685.4|32835.3|32694.3|32825.7|32684.7|23
1625756300000|2021-07-08 14:58:20|32826.6|32685.6|32831.3|32690.3|32835|32694|32826.4|32685.4|21
1625756310000|2021-07-08 14:58:30|32831.5|32690.5|32831.5|32690.5|32833.4|32692.4|32831.5|32690.5|15
1625756320000|2021-07-08 14:58:40|32827.8|32686.8|32831|32690|32831|32690|32827.7|32686.7|9
1625756330000|2021-07-08 14:58:50|32830.1|32689.1|32826.3|32685.3|32830.1|32689.1|32824|32683|6
1625756340000|2021-07-08 14:59:00|32825.4|32684.4|32820.5|32679.5|32825.4|32684.4|32820.5|32679.5|4
1625756350000|2021-07-08 14:59:10|32822.2|32681.2|32821.8|32680.8|32822.2|32681.2|32817.8|32676.8|7
1625756360000|2021-07-08 14:59:20|32822.2|32681.2|32822.1|32681.1|32823.5|32682.5|32822.1|32681.1|7
1625756370000|2021-07-08 14:59:30|32826.5|32685.5|32831.3|32690.3|32836.4|32695.4|32823.4|32682.4|9
1625756380000|2021-07-08 14:59:40|32828.9|32687.9|32828.1|32687.1|32835.8|32694.8|32828.1|32687.1|11
1625756390000|2021-07-08 14:59:50|32828|32687|32841.6|32700.6|32841.6|32700.6|32828|32687|11
1625756400000|2021-07-08 15:00:00|32853|32712|32841.8|32700.8|32854|32713|32827.7|32686.7|25
1625756410000|2021-07-08 15:00:10|32842.2|32701.2|32829.8|32688.8|32849.5|32708.5|32829.8|32688.8|18
1625756420000|2021-07-08 15:00:20|32834|32693|32823.6|32682.6|32835.6|32694.6|32823.6|32682.6|10
1625756430000|2021-07-08 15:00:30|32827.9|32686.9|32805.6|32664.6|32827.9|32686.9|32804.1|32663.1|27
1625756440000|2021-07-08 15:00:40|32806.8|32665.8|32805.9|32664.9|32811.4|32670.4|32804.4|32663.4|25
1625756450000|2021-07-08 15:00:50|32806.3|32665.3|32801.9|32660.9|32811.4|32670.4|32801.9|32660.9|10
1625756460000|2021-07-08 15:01:00|32801|32660|32800.8|32659.8|32806.9|32665.9|32799.7|32658.7|28
1625756470000|2021-07-08 15:01:10|32800.9|32659.9|32794.5|32653.5|32800.9|32659.9|32793.3|32652.3|13
1625756480000|2021-07-08 15:01:20|32796.1|32655.1|32794.2|32653.2|32806.3|32665.3|32794.2|32653.2|28
1625756490000|2021-07-08 15:01:30|32794.8|32653.8|32784.5|32643.5|32795.8|32654.8|32783.9|32642.9|23
1625756500000|2021-07-08 15:01:40|32782.5|32641.5|32786.7|32645.7|32795.2|32654.2|32779.6|32638.6|26
1625756510000|2021-07-08 15:01:50|32779.6|32638.6|32792.2|32651.2|32796|32655|32778.5|32637.5|25
1625756520000|2021-07-08 15:02:00|32792|32651|32787.8|32646.8|32794.9|32653.9|32785.6|32644.6|19
1625756530000|2021-07-08 15:02:10|32787.3|32646.3|32785.6|32644.6|32791.9|32650.9|32783.5|32642.5|27
1625756540000|2021-07-08 15:02:20|32785.5|32644.5|32795.8|32654.8|32795.8|32654.8|32783.7|32642.7|19
1625756550000|2021-07-08 15:02:30|32797.4|32656.4|32798|32657|32799.2|32658.2|32787.2|32646.2|32
1625756560000|2021-07-08 15:02:40|32800.1|32659.1|32790.7|32649.7|32802.5|32661.5|32787.4|32646.4|28
1625756570000|2021-07-08 15:02:50|32790.4|32649.4|32780.8|32639.8|32792|32651|32780.8|32639.8|30
1625756580000|2021-07-08 15:03:00|32784|32643|32781|32640|32790.9|32649.9|32781|32640|18
1625756590000|2021-07-08 15:03:10|32779.1|32638.1|32780.5|32639.5|32783.1|32642.1|32777.1|32636.1|10
1625756600000|2021-07-08 15:03:20|32781.5|32640.5|32781|32640|32789.2|32648.2|32780.5|32639.5|15
1625756610000|2021-07-08 15:03:30|32780.4|32639.4|32780.5|32639.5|32786.6|32645.6|32780.3|32639.3|12
1625756620000|2021-07-08 15:03:40|32781.5|32640.5|32785.5|32644.5|32790.8|32649.8|32780.3|32639.3|17
1625756630000|2021-07-08 15:03:50|32784.6|32643.6|32787.5|32646.5|32790.3|32649.3|32784.6|32643.6|17
1625756640000|2021-07-08 15:04:00|32787.4|32646.4|32795.4|32654.4|32795.4|32654.4|32786.4|32645.4|15
1625756650000|2021-07-08 15:04:10|32795.5|32654.5|32803.6|32662.6|32806.7|32665.7|32795.3|32654.3|18
1625756660000|2021-07-08 15:04:20|32804.4|32663.4|32802.2|32661.2|32804.4|32663.4|32801.3|32660.3|6
1625756670000|2021-07-08 15:04:30|32801.6|32660.6|32793.8|32652.8|32801.6|32660.6|32790.7|32649.7|12
1625756680000|2021-07-08 15:04:40|32795.8|32654.8|32793.1|32652.1|32795.9|32654.9|32789.1|32648.1|18
1625756690000|2021-07-08 15:04:50|32791.7|32650.7|32790.4|32649.4|32792.1|32651.1|32790.3|32649.3|10
1625756700000|2021-07-08 15:05:00|32791.4|32650.4|32805.6|32664.6|32805.6|32664.6|32790.4|32649.4|11
1625756710000|2021-07-08 15:05:10|32809.6|32668.6|32819.8|32678.8|32828.7|32687.7|32809.6|32668.6|30
1625756720000|2021-07-08 15:05:20|32819.4|32678.4|32818.6|32677.6|32826.1|32685.1|32815|32674|22
1625756730000|2021-07-08 15:05:30|32824|32683|32817.3|32676.3|32824|32683|32816.8|32675.8|9
1625756740000|2021-07-08 15:05:40|32819.6|32678.6|32819.7|32678.7|32823.4|32682.4|32817|32676|8
1625756750000|2021-07-08 15:05:50|32816.8|32675.8|32822.8|32681.8|32824.2|32683.2|32816.8|32675.8|14
1625756760000|2021-07-08 15:06:00|32823.4|32682.4|32836.5|32695.5|32836.5|32695.5|32823.4|32682.4|15
1625756770000|2021-07-08 15:06:10|32837.7|32696.7|32846.4|32705.4|32846.5|32705.5|32837.7|32696.7|11
1625756780000|2021-07-08 15:06:20|32847.5|32706.5|32848.4|32707.4|32849.5|32708.5|32841.5|32700.5|17
1625756790000|2021-07-08 15:06:30|32847.7|32706.7|32866.8|32725.8|32866.8|32725.8|32847.7|32706.7|12
1625756800000|2021-07-08 15:06:40|32866.9|32725.9|32854.6|32713.6|32869.4|32728.4|32854.6|32713.6|13
1625756810000|2021-07-08 15:06:50|32856.8|32715.8|32874|32733|32874|32733|32856.8|32715.8|15
1625756820000|2021-07-08 15:07:00|32874.8|32733.8|32874.8|32733.8|32874.9|32733.9|32873.8|32732.8|6
1625756830000|2021-07-08 15:07:10|32875.5|32734.5|32871.2|32730.2|32876.7|32735.7|32871.2|32730.2|14
1625756840000|2021-07-08 15:07:20|32870.7|32729.7|32865.9|32724.9|32872|32731|32858.1|32717.1|17
1625756850000|2021-07-08 15:07:30|32869.7|32728.7|32873.2|32732.2|32876.1|32735.1|32869.4|32728.4|15
1625756860000|2021-07-08 15:07:40|32872.4|32731.4|32872|32731|32873.9|32732.9|32868.2|32727.2|13
1625756870000|2021-07-08 15:07:50|32871.3|32730.3|32872.3|32731.3|32875.2|32734.2|32866.3|32725.3|11
1625756880000|2021-07-08 15:08:00|32872.1|32731.1|32908.7|32767.7|32908.7|32767.7|32871.3|32730.3|28
1625756890000|2021-07-08 15:08:10|32911|32770|32871.9|32730.9|32911.1|32770.1|32871.9|32730.9|28
1625756900000|2021-07-08 15:08:20|32881.7|32740.7|32878.4|32737.4|32891.2|32750.2|32876.9|32735.9|29
1625756910000|2021-07-08 15:08:30|32881|32740|32869.6|32728.6|32882.5|32741.5|32869.2|32728.2|30
1625756920000|2021-07-08 15:08:40|32869.8|32728.8|32874.7|32733.7|32879.1|32738.1|32868.9|32727.9|19
1625756930000|2021-07-08 15:08:50|32875|32734|32869.6|32728.6|32878.6|32737.6|32869.6|32728.6|19
1625756940000|2021-07-08 15:09:00|32869.5|32728.5|32875.8|32734.8|32876.2|32735.2|32867.4|32726.4|9
1625756950000|2021-07-08 15:09:10|32876|32735|32884.3|32743.3|32884.3|32743.3|32874.6|32733.6|25
1625756960000|2021-07-08 15:09:20|32882.4|32741.4|32871.8|32730.8|32885.9|32744.9|32871.8|32730.8|21
1625756970000|2021-07-08 15:09:30|32872.7|32731.7|32879.4|32738.4|32881.6|32740.6|32872.7|32731.7|16
1625756980000|2021-07-08 15:09:40|32878|32737|32874.4|32733.4|32884.6|32743.6|32874.4|32733.4|18
1625756990000|2021-07-08 15:09:50|32877|32736|32871.4|32730.4|32878.8|32737.8|32871.4|32730.4|16
1625757000000|2021-07-08 15:10:00|32871.3|32730.3|32870|32729|32871.3|32730.3|32868.4|32727.4|11
1625757010000|2021-07-08 15:10:10|32868.9|32727.9|32873|32732|32873|32732|32868.6|32727.6|9
1625757020000|2021-07-08 15:10:20|32874.5|32733.5|32873|32732|32875|32734|32870.2|32729.2|15
1625757030000|2021-07-08 15:10:30|32872.3|32731.3|32869.6|32728.6|32872.4|32731.4|32867.3|32726.3|9
1625757040000|2021-07-08 15:10:40|32870.6|32729.6|32862.8|32721.8|32874.7|32733.7|32858.6|32717.6|28
1625757050000|2021-07-08 15:10:50|32864.2|32723.2|32859.4|32718.4|32864.2|32723.2|32859.4|32718.4|11
1625757060000|2021-07-08 15:11:00|32858.4|32717.4|32848.6|32707.6|32862.8|32721.8|32846.3|32705.3|22
1625757070000|2021-07-08 15:11:10|32849.9|32708.9|32835.5|32694.5|32853.8|32712.8|32825.3|32684.3|27
1625757080000|2021-07-08 15:11:20|32833|32692|32827.5|32686.5|32834.5|32693.5|32826.5|32685.5|30
1625757090000|2021-07-08 15:11:30|32827.8|32686.8|32823|32682|32828.5|32687.5|32819.8|32678.8|25
1625757100000|2021-07-08 15:11:40|32823.3|32682.3|32821.4|32680.4|32823.3|32682.3|32819.9|32678.9|18
1625757110000|2021-07-08 15:11:50|32822.3|32681.3|32830.2|32689.2|32832.7|32691.7|32822.3|32681.3|24
1625757120000|2021-07-08 15:12:00|32829|32688|32854.5|32713.5|32854.5|32713.5|32828.1|32687.1|19
1625757130000|2021-07-08 15:12:10|32851.7|32710.7|32836|32695|32856.3|32715.3|32836|32695|24
1625757140000|2021-07-08 15:12:20|32836.1|32695.1|32841.4|32700.4|32843.2|32702.2|32834.4|32693.4|10
1625757150000|2021-07-08 15:12:30|32840|32699|32842.6|32701.6|32842.6|32701.6|32840|32699|5
1625757160000|2021-07-08 15:12:40|32842.5|32701.5|32835.5|32694.5|32842.5|32701.5|32833.6|32692.6|15
1625757170000|2021-07-08 15:12:50|32832.4|32691.4|32826.7|32685.7|32835.5|32694.5|32825.5|32684.5|10
1625757180000|2021-07-08 15:13:00|32826.9|32685.9|32815.7|32674.7|32831.5|32690.5|32815.7|32674.7|17
1625757190000|2021-07-08 15:13:10|32815.6|32674.6|32836|32695|32837.5|32696.5|32815.6|32674.6|26
1625757200000|2021-07-08 15:13:20|32834.4|32693.4|32836.6|32695.6|32844.4|32703.4|32833.8|32692.8|24
1625757210000|2021-07-08 15:13:30|32838.4|32697.4|32843.9|32702.9|32844.5|32703.5|32834.4|32693.4|20
1625757220000|2021-07-08 15:13:40|32845.9|32704.9|32905|32764|32905|32764|32845.3|32704.3|31
1625757230000|2021-07-08 15:13:50|32901.8|32760.8|32901.1|32760.1|32906.4|32765.4|32892.9|32751.9|37
1625757240000|2021-07-08 15:14:00|32900.6|32759.6|32885.9|32744.9|32901.2|32760.2|32885.9|32744.9|31
1625757250000|2021-07-08 15:14:10|32887.5|32746.5|32918|32777|32919.6|32778.6|32887.5|32746.5|31
1625757260000|2021-07-08 15:14:20|32919.2|32778.2|32904|32763|32919.2|32778.2|32901.9|32760.9|29
1625757270000|2021-07-08 15:14:30|32897.9|32756.9|32898.1|32757.1|32899.4|32758.4|32894.6|32753.6|28
1625757280000|2021-07-08 15:14:40|32898.7|32757.7|32903.3|32762.3|32907.4|32766.4|32897.3|32756.3|32
1625757290000|2021-07-08 15:14:50|32903.1|32762.1|32897.2|32756.2|32905.7|32764.7|32897.2|32756.2|13
1625757300000|2021-07-08 15:15:00|32894.3|32753.3|32892.6|32751.6|32904.5|32763.5|32892.6|32751.6|8
1625757310000|2021-07-08 15:15:10|32894.3|32753.3|32877.6|32736.6|32898|32757|32877.6|32736.6|19
1625757320000|2021-07-08 15:15:20|32874.9|32733.9|32874.6|32733.6|32877.8|32736.8|32874.6|32733.6|17
1625757330000|2021-07-08 15:15:30|32874.3|32733.3|32878.4|32737.4|32878.4|32737.4|32871.6|32730.6|14
1625757340000|2021-07-08 15:15:40|32876.7|32735.7|32880.1|32739.1|32881.2|32740.2|32875.7|32734.7|14
1625757350000|2021-07-08 15:15:50|32879.4|32738.4|32878.2|32737.2|32881.7|32740.7|32870.3|32729.3|15
1625757360000|2021-07-08 15:16:00|32880.5|32739.5|32886.8|32745.8|32890.5|32749.5|32880.5|32739.5|20
1625757370000|2021-07-08 15:16:10|32886.1|32745.1|32898.9|32757.9|32906.6|32765.6|32883.7|32742.7|23
1625757380000|2021-07-08 15:16:20|32904.2|32763.2|32899.3|32758.3|32905.7|32764.7|32883.7|32742.7|20
1625757390000|2021-07-08 15:16:30|32896.2|32755.2|32876.5|32735.5|32902.1|32761.1|32876.5|32735.5|30
1625757400000|2021-07-08 15:16:40|32881.8|32740.8|32884.7|32743.7|32886.4|32745.4|32877|32736|25
1625757410000|2021-07-08 15:16:50|32879.5|32738.5|32881|32740|32884.7|32743.7|32879.1|32738.1|11
1625757420000|2021-07-08 15:17:00|32877.2|32736.2|32877|32736|32883.7|32742.7|32873.1|32732.1|12
1625757430000|2021-07-08 15:17:10|32876.1|32735.1|32882.3|32741.3|32882.3|32741.3|32875.6|32734.6|8
1625757440000|2021-07-08 15:17:20|32881.6|32740.6|32878|32737|32885.9|32744.9|32873.3|32732.3|14
1625757450000|2021-07-08 15:17:30|32879.1|32738.1|32879.7|32738.7|32884.8|32743.8|32878|32737|14
1625757460000|2021-07-08 15:17:40|32883|32742|32881.5|32740.5|32885.5|32744.5|32881.5|32740.5|6
1625757470000|2021-07-08 15:17:50|32879.5|32738.5|32881.7|32740.7|32885.3|32744.3|32875.5|32734.5|9
1625757480000|2021-07-08 15:18:00|32882.7|32741.7|32882.5|32741.5|32887.6|32746.6|32880|32739|9
1625757490000|2021-07-08 15:18:10|32881.5|32740.5|32888.9|32747.9|32895.1|32754.1|32881.5|32740.5|8
1625757500000|2021-07-08 15:18:20|32890.8|32749.8|32889|32748|32895.6|32754.6|32889|32748|7
1625757510000|2021-07-08 15:18:30|32890.4|32749.4|32904.8|32763.8|32911.1|32770.1|32890.4|32749.4|20
1625757520000|2021-07-08 15:18:40|32906.1|32765.1|32907.4|32766.4|32911|32770|32905|32764|19
1625757530000|2021-07-08 15:18:50|32906.4|32765.4|32919.5|32778.5|32919.5|32778.5|32906.4|32765.4|25
1625757540000|2021-07-08 15:19:00|32918.4|32777.4|32919.3|32778.3|32925.1|32784.1|32916.7|32775.7|23
1625757550000|2021-07-08 15:19:10|32922.7|32781.7|32938.2|32797.2|32944.4|32803.4|32922.7|32781.7|31
1625757560000|2021-07-08 15:19:20|32934.3|32793.3|32899.1|32758.1|32934.3|32793.3|32899.1|32758.1|32
1625757570000|2021-07-08 15:19:30|32899.3|32758.3|32901.1|32760.1|32907.5|32766.5|32898.1|32757.1|23
1625757580000|2021-07-08 15:19:40|32901.2|32760.2|32908.7|32767.7|32909|32768|32897.5|32756.5|34
1625757590000|2021-07-08 15:19:50|32908.8|32767.8|32912.3|32771.3|32917.6|32776.6|32908.8|32767.8|24
1625757600000|2021-07-08 15:20:00|32916.5|32775.5|32915.4|32774.4|32918.2|32777.2|32915.3|32774.3|19
1625757610000|2021-07-08 15:20:10|32915.6|32774.6|32920.8|32779.8|32921.1|32780.1|32915.6|32774.6|17
1625757620000|2021-07-08 15:20:20|32932.3|32791.3|32943.8|32802.8|32943.8|32802.8|32931.5|32790.5|17
1625757630000|2021-07-08 15:20:30|32944.1|32803.1|32934.8|32793.8|32944.1|32803.1|32934.8|32793.8|18
1625757640000|2021-07-08 15:20:40|32934.9|32793.9|32927.7|32786.7|32937.9|32796.9|32927.7|32786.7|12
1625757650000|2021-07-08 15:20:50|32923.8|32782.8|32929.9|32788.9|32930.6|32789.6|32923.8|32782.8|15
1625757660000|2021-07-08 15:21:00|32931.4|32790.4|32926.9|32785.9|32931.7|32790.7|32926.9|32785.9|23
1625757670000|2021-07-08 15:21:10|32927.4|32786.4|32926|32785|32929.5|32788.5|32924.1|32783.1|25
1625757680000|2021-07-08 15:21:20|32927.7|32786.7|32924.1|32783.1|32927.7|32786.7|32923.2|32782.2|17
1625757690000|2021-07-08 15:21:30|32924|32783|32924.9|32783.9|32925.4|32784.4|32921.5|32780.5|27
1625757700000|2021-07-08 15:21:40|32931.8|32790.8|32939.2|32798.2|32944.8|32803.8|32927.7|32786.7|19
1625757710000|2021-07-08 15:21:50|32937.4|32796.4|32911.5|32770.5|32939.2|32798.2|32911.5|32770.5|26
1625757720000|2021-07-08 15:22:00|32913|32772|32927.5|32786.5|32931.2|32790.2|32913|32772|19
1625757730000|2021-07-08 15:22:10|32920.5|32779.5|32932.5|32791.5|32939.4|32798.4|32920.5|32779.5|23
1625757740000|2021-07-08 15:22:20|32926.7|32785.7|32948.1|32807.1|32950.1|32809.1|32926.7|32785.7|22
1625757750000|2021-07-08 15:22:30|32945.8|32804.8|32939.4|32798.4|32945.8|32804.8|32934.2|32793.2|22
1625757760000|2021-07-08 15:22:40|32941.9|32800.9|32943.6|32802.6|32945.1|32804.1|32937.3|32796.3|11
1625757770000|2021-07-08 15:22:50|32941.7|32800.7|32948.4|32807.4|32949.6|32808.6|32941.1|32800.1|15
1625757780000|2021-07-08 15:23:00|32949|32808|32970.2|32829.2|32971|32830|32949|32808|21
1625757790000|2021-07-08 15:23:10|32970.6|32829.6|32959.1|32818.1|32972.2|32831.2|32955.9|32814.9|15
1625757800000|2021-07-08 15:23:20|32955.3|32814.3|32955.4|32814.4|32965.5|32824.5|32955.3|32814.3|11
1625757810000|2021-07-08 15:23:30|32958|32817|32976.5|32835.5|32976.5|32835.5|32958|32817|16
1625757820000|2021-07-08 15:23:40|32974.6|32833.6|32965.8|32824.8|32979.1|32838.1|32963.7|32822.7|15
1625757830000|2021-07-08 15:23:50|32965.7|32824.7|32960.8|32819.8|32967.5|32826.5|32959.4|32818.4|17
1625757840000|2021-07-08 15:24:00|32960.9|32819.9|32967.7|32826.7|32967.7|32826.7|32958.2|32817.2|21
1625757850000|2021-07-08 15:24:10|32965.7|32824.7|32972.8|32831.8|32976.4|32835.4|32965.7|32824.7|13
1625757860000|2021-07-08 15:24:20|32974.2|32833.2|32971.9|32830.9|32974.2|32833.2|32966.3|32825.3|18
1625757870000|2021-07-08 15:24:30|32974.3|32833.3|32978.4|32837.4|32979.7|32838.7|32972.8|32831.8|19
1625757880000|2021-07-08 15:24:40|32975.2|32834.2|32984.1|32843.1|32985.5|32844.5|32975.2|32834.2|12
1625757890000|2021-07-08 15:24:50|32985.5|32844.5|32985.5|32844.5|32989.8|32848.8|32982.6|32841.6|10
1625757900000|2021-07-08 15:25:00|32987.1|32846.1|32991.4|32850.4|32993.1|32852.1|32987.1|32846.1|15
1625757910000|2021-07-08 15:25:10|32992.2|32851.2|32979.1|32838.1|32992.2|32851.2|32979.1|32838.1|6
1625757920000|2021-07-08 15:25:20|32976.7|32835.7|32979.5|32838.5|32979.6|32838.6|32963.8|32822.8|23
1625757930000|2021-07-08 15:25:30|32978.6|32837.6|32978.6|32837.6|32980.6|32839.6|32973.6|32832.6|12
1625757940000|2021-07-08 15:25:40|32979.9|32838.9|32971.8|32830.8|32979.9|32838.9|32967.2|32826.2|21
1625757950000|2021-07-08 15:25:50|32971.5|32830.5|32972|32831|32973.5|32832.5|32964.4|32823.4|10
1625757960000|2021-07-08 15:26:00|32973.1|32832.1|32963.8|32822.8|32973.1|32832.1|32960.1|32819.1|11
1625757970000|2021-07-08 15:26:10|32964|32823|32952.4|32811.4|32964|32823|32951.9|32810.9|22
1625757980000|2021-07-08 15:26:20|32952.1|32811.1|32952.8|32811.8|32955.6|32814.6|32952.1|32811.1|16
1625757990000|2021-07-08 15:26:30|32953.2|32812.2|32945|32804|32953.2|32812.2|32943.1|32802.1|16
1625758000000|2021-07-08 15:26:40|32944.4|32803.4|32955.2|32814.2|32957.2|32816.2|32940.4|32799.4|22
1625758010000|2021-07-08 15:26:50|32955.3|32814.3|32944.9|32803.9|32970|32829|32944.9|32803.9|29
1625758020000|2021-07-08 15:27:00|32940.7|32799.7|32929.7|32788.7|32940.7|32799.7|32929.7|32788.7|19
1625758030000|2021-07-08 15:27:10|32929.4|32788.4|32928.4|32787.4|32931.6|32790.6|32928|32787|14
1625758040000|2021-07-08 15:27:20|32930|32789|32926.5|32785.5|32932.9|32791.9|32926.5|32785.5|27
1625758050000|2021-07-08 15:27:30|32926.9|32785.9|32929.5|32788.5|32931.4|32790.4|32926.9|32785.9|24
1625758060000|2021-07-08 15:27:40|32929.9|32788.9|32930.4|32789.4|32932|32791|32926.7|32785.7|27
1625758070000|2021-07-08 15:27:50|32930.5|32789.5|32928.5|32787.5|32930.9|32789.9|32928|32787|19
1625758080000|2021-07-08 15:28:00|32928.8|32787.8|32932|32791|32935.6|32794.6|32928.8|32787.8|12
1625758090000|2021-07-08 15:28:10|32931.8|32790.8|32924.6|32783.6|32931.8|32790.8|32923.7|32782.7|12
1625758100000|2021-07-08 15:28:20|32923.9|32782.9|32930.4|32789.4|32930.4|32789.4|32923.9|32782.9|10
1625758110000|2021-07-08 15:28:30|32927.3|32786.3|32928.4|32787.4|32928.4|32787.4|32924.1|32783.1|9
1625758120000|2021-07-08 15:28:40|32928.5|32787.5|32945.3|32804.3|32947.1|32806.1|32928.5|32787.5|14
1625758130000|2021-07-08 15:28:50|32947.4|32806.4|32929|32788|32947.4|32806.4|32929|32788|27
1625758140000|2021-07-08 15:29:00|32929.9|32788.9|32940.8|32799.8|32941.2|32800.2|32929.9|32788.9|21
1625758150000|2021-07-08 15:29:10|32937.2|32796.2|32946.4|32805.4|32947.6|32806.6|32937.1|32796.1|25
1625758160000|2021-07-08 15:29:20|32946.2|32805.2|32933.5|32792.5|32946.4|32805.4|32933.5|32792.5|16
1625758170000|2021-07-08 15:29:30|32936.4|32795.4|32941|32800|32946.2|32805.2|32935|32794|19
1625758180000|2021-07-08 15:29:40|32937.1|32796.1|32939.7|32798.7|32940.9|32799.9|32936.4|32795.4|21
1625758190000|2021-07-08 15:29:50|32939.5|32798.5|32937|32796|32939.5|32798.5|32937|32796|8
1625758200000|2021-07-08 15:30:00|32935.3|32794.3|32940.6|32799.6|32940.6|32799.6|32933.1|32792.1|10
1625758210000|2021-07-08 15:30:10|32941.7|32800.7|32931.2|32790.2|32941.9|32800.9|32931.2|32790.2|16
1625758220000|2021-07-08 15:30:20|32931.1|32790.1|32902.3|32761.3|32931.1|32790.1|32902.3|32761.3|26
1625758230000|2021-07-08 15:30:30|32904|32763|32897.6|32756.6|32914.2|32773.2|32895.3|32754.3|34
1625758240000|2021-07-08 15:30:40|32895.7|32754.7|32898.5|32757.5|32900.9|32759.9|32892.6|32751.6|38
1625758250000|2021-07-08 15:30:50|32897.6|32756.6|32895.1|32754.1|32899.9|32758.9|32891.6|32750.6|38
1625758260000|2021-07-08 15:31:00|32895.8|32754.8|32876.6|32735.6|32898.3|32757.3|32876.6|32735.6|21
1625758270000|2021-07-08 15:31:10|32876.8|32735.8|32856.4|32715.4|32876.8|32735.8|32856.4|32715.4|27
1625758280000|2021-07-08 15:31:20|32856.9|32715.9|32858.7|32717.7|32860.8|32719.8|32852.2|32711.2|30
1625758290000|2021-07-08 15:31:30|32858.2|32717.2|32862.1|32721.1|32862.1|32721.1|32857.5|32716.5|11
1625758300000|2021-07-08 15:31:40|32858.5|32717.5|32866.7|32725.7|32866.7|32725.7|32858.1|32717.1|15
1625758310000|2021-07-08 15:31:50|32865.2|32724.2|32860.4|32719.4|32865.9|32724.9|32860.3|32719.3|22
1625758320000|2021-07-08 15:32:00|32860.9|32719.9|32860|32719|32863.3|32722.3|32859.2|32718.2|24
1625758330000|2021-07-08 15:32:10|32859.5|32718.5|32843.4|32702.4|32859.6|32718.6|32837.9|32696.9|22
1625758340000|2021-07-08 15:32:20|32842.7|32701.7|32838.6|32697.6|32853.4|32712.4|32836.9|32695.9|27
1625758350000|2021-07-08 15:32:30|32838.7|32697.7|32837.5|32696.5|32850.9|32709.9|32835.2|32694.2|30
1625758360000|2021-07-08 15:32:40|32839.2|32698.2|32833.3|32692.3|32845.6|32704.6|32833.3|32692.3|29
1625758370000|2021-07-08 15:32:50|32834.7|32693.7|32843.3|32702.3|32851.2|32710.2|32834.7|32693.7|31
1625758380000|2021-07-08 15:33:00|32843.5|32702.5|32842.7|32701.7|32848.2|32707.2|32839.2|32698.2|20
1625758390000|2021-07-08 15:33:10|32842.8|32701.8|32859.9|32718.9|32865.6|32724.6|32842.8|32701.8|20
1625758400000|2021-07-08 15:33:20|32859.4|32718.4|32860.8|32719.8|32861.4|32720.4|32857.2|32716.2|6
1625758410000|2021-07-08 15:33:30|32857.8|32716.8|32858|32717|32859.6|32718.6|32857.2|32716.2|8
1625758420000|2021-07-08 15:33:40|32857.2|32716.2|32854.1|32713.1|32859.1|32718.1|32854|32713|12
1625758430000|2021-07-08 15:33:50|32852.7|32711.7|32852.5|32711.5|32855.4|32714.4|32852.2|32711.2|8
1625758440000|2021-07-08 15:34:00|32852.7|32711.7|32855.4|32714.4|32856.3|32715.3|32852.7|32711.7|8
1625758450000|2021-07-08 15:34:10|32855.5|32714.5|32855.4|32714.4|32856.9|32715.9|32854.3|32713.3|7
1625758460000|2021-07-08 15:34:20|32858.2|32717.2|32880.5|32739.5|32893.6|32752.6|32855.5|32714.5|26
1625758470000|2021-07-08 15:34:30|32885|32744|32871.5|32730.5|32885|32744|32871.5|32730.5|13
1625758480000|2021-07-08 15:34:40|32872.9|32731.9|32862.8|32721.8|32878.5|32737.5|32862.8|32721.8|19
1625758490000|2021-07-08 15:34:50|32863.5|32722.5|32863.5|32722.5|32864.9|32723.9|32859.8|32718.8|24
1625758500000|2021-07-08 15:35:00|32863.6|32722.6|32866.5|32725.5|32869.1|32728.1|32861.9|32720.9|17
1625758510000|2021-07-08 15:35:10|32865.6|32724.6|32878.5|32737.5|32879.8|32738.8|32865.4|32724.4|32
1625758520000|2021-07-08 15:35:20|32880.1|32739.1|32878|32737|32884.4|32743.4|32874.2|32733.2|27
1625758530000|2021-07-08 15:35:30|32878.3|32737.3|32866.4|32725.4|32878.3|32737.3|32864.9|32723.9|24
1625758540000|2021-07-08 15:35:40|32866.2|32725.2|32867|32726|32868|32727|32866.1|32725.1|14
1625758550000|2021-07-08 15:35:50|32866.4|32725.4|32870|32729|32870|32729|32865.6|32724.6|16
1625758560000|2021-07-08 15:36:00|32870.5|32729.5|32868.9|32727.9|32871.3|32730.3|32867.6|32726.6|25
1625758570000|2021-07-08 15:36:10|32867.8|32726.8|32880.1|32739.1|32880.1|32739.1|32867.8|32726.8|19
1625758580000|2021-07-08 15:36:20|32881.7|32740.7|32885.4|32744.4|32890.6|32749.6|32881.7|32740.7|13
1625758590000|2021-07-08 15:36:30|32883.8|32742.8|32885.3|32744.3|32889.7|32748.7|32883|32742|8
1625758600000|2021-07-08 15:36:40|32883|32742|32887.7|32746.7|32891.4|32750.4|32883|32742|19
1625758610000|2021-07-08 15:36:50|32896.2|32755.2|32889.3|32748.3|32899.7|32758.7|32883.8|32742.8|14
1625758620000|2021-07-08 15:37:00|32890.9|32749.9|32891.3|32750.3|32891.7|32750.7|32890.9|32749.9|3
1625758630000|2021-07-08 15:37:10|32892.4|32751.4|32870.8|32729.8|32892.4|32751.4|32870.8|32729.8|21
1625758640000|2021-07-08 15:37:20|32870.7|32729.7|32863.6|32722.6|32874.8|32733.8|32860.5|32719.5|31
1625758650000|2021-07-08 15:37:30|32860.4|32719.4|32873.1|32732.1|32885.5|32744.5|32852.3|32711.3|22
1625758660000|2021-07-08 15:37:40|32873.3|32732.3|32882|32741|32892|32751|32873.3|32732.3|24
1625758670000|2021-07-08 15:37:50|32879.3|32738.3|32887.7|32746.7|32902.6|32761.6|32879.3|32738.3|21
1625758680000|2021-07-08 15:38:00|32888.8|32747.8|32886.6|32745.6|32888.8|32747.8|32883.7|32742.7|18
1625758690000|2021-07-08 15:38:10|32886.7|32745.7|32887.6|32746.6|32889.5|32748.5|32886.3|32745.3|13
1625758700000|2021-07-08 15:38:20|32889.5|32748.5|32907|32766|32907|32766|32888.1|32747.1|17
1625758710000|2021-07-08 15:38:30|32908.4|32767.4|32922|32781|32926.1|32785.1|32907.5|32766.5|28
1625758720000|2021-07-08 15:38:40|32924.6|32783.6|32915.5|32774.5|32924.6|32783.6|32908.9|32767.9|26
1625758730000|2021-07-08 15:38:50|32917.5|32776.5|32940.2|32799.2|32940.2|32799.2|32917.5|32776.5|25
1625758740000|2021-07-08 15:39:00|32941.2|32800.2|32940.7|32799.7|32949.7|32808.7|32936.7|32795.7|26
1625758750000|2021-07-08 15:39:10|32946.3|32805.3|32946.7|32805.7|32947.2|32806.2|32938.8|32797.8|19
1625758760000|2021-07-08 15:39:20|32945.5|32804.5|32936.1|32795.1|32945.6|32804.6|32930.8|32789.8|28
1625758770000|2021-07-08 15:39:30|32934.8|32793.8|32930.8|32789.8|32934.8|32793.8|32928.9|32787.9|22
1625758780000|2021-07-08 15:39:40|32931.8|32790.8|32925.9|32784.9|32934.7|32793.7|32925.7|32784.7|22
1625758790000|2021-07-08 15:39:50|32926.3|32785.3|32924.7|32783.7|32927.1|32786.1|32923.6|32782.6|28
1625758800000|2021-07-08 15:40:00|32924.2|32783.2|32910.2|32769.2|32924.2|32783.2|32909.7|32768.7|24
1625758810000|2021-07-08 15:40:10|32910.4|32769.4|32905.6|32764.6|32912.5|32771.5|32903.1|32762.1|25
1625758820000|2021-07-08 15:40:20|32905.3|32764.3|32896.1|32755.1|32912.5|32771.5|32894.1|32753.1|13
1625758830000|2021-07-08 15:40:30|32896.2|32755.2|32892.1|32751.1|32907.9|32766.9|32890.9|32749.9|16
1625758840000|2021-07-08 15:40:40|32894.9|32753.9|32891.7|32750.7|32901.6|32760.6|32890|32749|13
1625758850000|2021-07-08 15:40:50|32894|32753|32892.6|32751.6|32900.6|32759.6|32890.9|32749.9|12
1625758860000|2021-07-08 15:41:00|32894.1|32753.1|32892.3|32751.3|32896.4|32755.4|32891|32750|6
1625758870000|2021-07-08 15:41:10|32894.8|32753.8|32892.9|32751.9|32900.9|32759.9|32892.9|32751.9|9
1625758880000|2021-07-08 15:41:20|32895|32754|32908.2|32767.2|32908.2|32767.2|32895|32754|7
1625758890000|2021-07-08 15:41:30|32908.9|32767.9|32908.3|32767.3|32909.1|32768.1|32908.2|32767.2|5
1625758900000|2021-07-08 15:41:40|32908.4|32767.4|32906.6|32765.6|32908.4|32767.4|32901.8|32760.8|13
1625758910000|2021-07-08 15:41:50|32899.2|32758.2|32897.5|32756.5|32899.2|32758.2|32896.3|32755.3|8
1625758920000|2021-07-08 15:42:00|32895.5|32754.5|32895.3|32754.3|32896|32755|32893.6|32752.6|6
1625758930000|2021-07-08 15:42:10|32896.3|32755.3|32899.7|32758.7|32899.7|32758.7|32896.3|32755.3|4
1625758940000|2021-07-08 15:42:20|32897.2|32756.2|32906.7|32765.7|32906.7|32765.7|32897.2|32756.2|6
1625758950000|2021-07-08 15:42:30|32901.5|32760.5|32901.5|32760.5|32906.7|32765.7|32898.1|32757.1|8
1625758960000|2021-07-08 15:42:40|32906.7|32765.7|32896.1|32755.1|32906.8|32765.8|32896|32755|12
1625758970000|2021-07-08 15:42:50|32898.8|32757.8|32901.9|32760.9|32912.2|32771.2|32890.8|32749.8|19
1625758980000|2021-07-08 15:43:00|32901.3|32760.3|32879.1|32738.1|32901.3|32760.3|32879.1|32738.1|23
1625758990000|2021-07-08 15:43:10|32878.4|32737.4|32881.5|32740.5|32881.7|32740.7|32878.1|32737.1|26
1625759000000|2021-07-08 15:43:20|32880.6|32739.6|32881.8|32740.8|32883|32742|32880.2|32739.2|19
1625759010000|2021-07-08 15:43:30|32882.2|32741.2|32886.8|32745.8|32887.5|32746.5|32882.2|32741.2|15
1625759020000|2021-07-08 15:43:40|32886|32745|32886.2|32745.2|32887|32746|32886|32745|4
1625759030000|2021-07-08 15:43:50|32885.8|32744.8|32888.1|32747.1|32888.1|32747.1|32885.8|32744.8|11
1625759040000|2021-07-08 15:44:00|32878|32737|32890.6|32749.6|32896|32755|32878|32737|14
1625759050000|2021-07-08 15:44:10|32890.7|32749.7|32894.5|32753.5|32896.3|32755.3|32889.8|32748.8|14
1625759060000|2021-07-08 15:44:20|32896.2|32755.2|32886.8|32745.8|32896.2|32755.2|32885.9|32744.9|14
1625759070000|2021-07-08 15:44:30|32885.2|32744.2|32890.1|32749.1|32890.1|32749.1|32884.9|32743.9|17
1625759080000|2021-07-08 15:44:40|32889.4|32748.4|32892.6|32751.6|32895.2|32754.2|32889.4|32748.4|6
1625759090000|2021-07-08 15:44:50|32893.8|32752.8|32890|32749|32893.8|32752.8|32887.9|32746.9|17
1625759100000|2021-07-08 15:45:00|32889.9|32748.9|32888.7|32747.7|32893.3|32752.3|32884.7|32743.7|19
1625759110000|2021-07-08 15:45:10|32891.6|32750.6|32901.5|32760.5|32902.9|32761.9|32888.8|32747.8|9
1625759120000|2021-07-08 15:45:20|32900.2|32759.2|32896.5|32755.5|32900.5|32759.5|32896.5|32755.5|3
1625759130000|2021-07-08 15:45:30|32898.9|32757.9|32896.6|32755.6|32901.5|32760.5|32896.6|32755.6|11
1625759140000|2021-07-08 15:45:40|32900|32759|32902.2|32761.2|32902.2|32761.2|32896.5|32755.5|5
1625759150000|2021-07-08 15:45:50|32900.5|32759.5|32905.8|32764.8|32905.9|32764.9|32900.5|32759.5|12
1625759160000|2021-07-08 15:46:00|32903.5|32762.5|32905.8|32764.8|32911.7|32770.7|32903.5|32762.5|7
1625759170000|2021-07-08 15:46:10|32912.1|32771.1|32896.9|32755.9|32912.1|32771.1|32896.7|32755.7|9
1625759180000|2021-07-08 15:46:20|32894.5|32753.5|32899|32758|32903.8|32762.8|32894.5|32753.5|13
1625759190000|2021-07-08 15:46:30|32901.6|32760.6|32898.7|32757.7|32902.6|32761.6|32884.6|32743.6|28
1625759200000|2021-07-08 15:46:40|32899.1|32758.1|32887.6|32746.6|32900.9|32759.9|32884.8|32743.8|25
1625759210000|2021-07-08 15:46:50|32887.4|32746.4|32850.8|32709.8|32887.6|32746.6|32850.4|32709.4|36
1625759220000|2021-07-08 15:47:00|32850.6|32709.6|32853.1|32712.1|32853.1|32712.1|32844.1|32703.1|34
1625759230000|2021-07-08 15:47:10|32853.3|32712.3|32858.4|32717.4|32858.4|32717.4|32848.6|32707.6|34
1625759240000|2021-07-08 15:47:20|32858.9|32717.9|32862.4|32721.4|32868.4|32727.4|32858.1|32717.1|23
1625759250000|2021-07-08 15:47:30|32862.2|32721.2|32874.3|32733.3|32897.1|32756.1|32848.4|32707.4|35
1625759260000|2021-07-08 15:47:40|32876|32735|32870.5|32729.5|32886.5|32745.5|32870.1|32729.1|30
1625759270000|2021-07-08 15:47:50|32868.2|32727.2|32875|32734|32887.2|32746.2|32859.6|32718.6|27
1625759280000|2021-07-08 15:48:00|32870.9|32729.9|32885.6|32744.6|32885.6|32744.6|32870.9|32729.9|25
1625759290000|2021-07-08 15:48:10|32886|32745|32890.5|32749.5|32904.3|32763.3|32886|32745|22
1625759300000|2021-07-08 15:48:20|32897.2|32756.2|32898.5|32757.5|32898.5|32757.5|32897.2|32756.2|2
1625759310000|2021-07-08 15:48:30|32893.9|32752.9|32891.5|32750.5|32898.5|32757.5|32886.9|32745.9|8
1625759320000|2021-07-08 15:48:40|32891.9|32750.9|32889|32748|32897.4|32756.4|32885.7|32744.7|17
1625759330000|2021-07-08 15:48:50|32893.6|32752.6|32899.5|32758.5|32902.4|32761.4|32893.6|32752.6|11
1625759340000|2021-07-08 15:49:00|32900|32759|32907.1|32766.1|32910.3|32769.3|32900|32759|14
1625759350000|2021-07-08 15:49:10|32919.8|32778.8|32902.6|32761.6|32919.8|32778.8|32902.6|32761.6|7
1625759360000|2021-07-08 15:49:20|32903.2|32762.2|32904.2|32763.2|32908.7|32767.7|32903.2|32762.2|11
1625759370000|2021-07-08 15:49:30|32905|32764|32905.9|32764.9|32908.2|32767.2|32905|32764|6
1625759380000|2021-07-08 15:49:40|32908.1|32767.1|32909.4|32768.4|32921.7|32780.7|32908.1|32767.1|8
1625759390000|2021-07-08 15:49:50|32912.5|32771.5|32911.4|32770.4|32921.8|32780.8|32908.9|32767.9|14
1625759400000|2021-07-08 15:50:00|32913.4|32772.4|32948.4|32807.4|32953.3|32812.3|32912.7|32771.7|22
1625759410000|2021-07-08 15:50:10|32946.3|32805.3|32962.2|32821.2|32987.9|32846.9|32946.3|32805.3|32
1625759420000|2021-07-08 15:50:20|32962.3|32821.3|32969.7|32828.7|32976.5|32835.5|32960.6|32819.6|20
1625759430000|2021-07-08 15:50:30|32988.1|32847.1|32980.7|32839.7|32988.1|32847.1|32968.2|32827.2|13
1625759440000|2021-07-08 15:50:40|32973.9|32832.9|32989.6|32848.6|32992.4|32851.4|32973.9|32832.9|17
1625759450000|2021-07-08 15:50:50|32986.5|32845.5|33000|32859|33000|32859|32986.5|32845.5|13
1625759460000|2021-07-08 15:51:00|33000.4|32859.4|32978.8|32837.8|33000.4|32859.4|32978.8|32837.8|29
1625759470000|2021-07-08 15:51:10|32978.3|32837.3|32979.3|32838.3|32983|32842|32977.2|32836.2|27
1625759480000|2021-07-08 15:51:20|32980.3|32839.3|32974.1|32833.1|32981.5|32840.5|32973.3|32832.3|22
1625759490000|2021-07-08 15:51:30|32973.9|32832.9|32969.8|32828.8|32974.4|32833.4|32969.8|32828.8|11
1625759500000|2021-07-08 15:51:40|32971.8|32830.8|32964.5|32823.5|32977.9|32836.9|32964.4|32823.4|12
1625759510000|2021-07-08 15:51:50|32965.8|32824.8|32965.6|32824.6|32967.1|32826.1|32965.4|32824.4|7
1625759520000|2021-07-08 15:52:00|32963.3|32822.3|32969.2|32828.2|32972|32831|32963.3|32822.3|9
1625759530000|2021-07-08 15:52:10|32969.1|32828.1|32957.3|32816.3|32969.2|32828.2|32957.3|32816.3|13
1625759540000|2021-07-08 15:52:20|32957.4|32816.4|32945.6|32804.6|32957.4|32816.4|32935.5|32794.5|21
1625759550000|2021-07-08 15:52:30|32945.4|32804.4|32936.3|32795.3|32946.5|32805.5|32934.8|32793.8|23
1625759560000|2021-07-08 15:52:40|32937.7|32796.7|32935.9|32794.9|32937.7|32796.7|32932.8|32791.8|15
1625759570000|2021-07-08 15:52:50|32936|32795|32938.6|32797.6|32942.3|32801.3|32932.4|32791.4|27
1625759580000|2021-07-08 15:53:00|32938.2|32797.2|32933.5|32792.5|32939.4|32798.4|32933|32792|26
1625759590000|2021-07-08 15:53:10|32934.6|32793.6|32939.5|32798.5|32939.5|32798.5|32934.6|32793.6|32
1625759600000|2021-07-08 15:53:20|32937.6|32796.6|32926.6|32785.6|32944.4|32803.4|32922.2|32781.2|25
1625759610000|2021-07-08 15:53:30|32923.4|32782.4|32929|32788|32938|32797|32922.2|32781.2|29
1625759620000|2021-07-08 15:53:40|32922.8|32781.8|32930.7|32789.7|32932.3|32791.3|32920.5|32779.5|8
1625759630000|2021-07-08 15:53:50|32927.7|32786.7|32917.1|32776.1|32930.9|32789.9|32914.7|32773.7|25
1625759640000|2021-07-08 15:54:00|32916.7|32775.7|32915.9|32774.9|32918.6|32777.6|32914.8|32773.8|28
1625759650000|2021-07-08 15:54:10|32915.7|32774.7|32904.7|32763.7|32917.6|32776.6|32904.7|32763.7|27
1625759660000|2021-07-08 15:54:20|32911.4|32770.4|32900.3|32759.3|32911.4|32770.4|32900.3|32759.3|23
1625759670000|2021-07-08 15:54:30|32900.6|32759.6|32908.5|32767.5|32915.6|32774.6|32900.6|32759.6|36
1625759680000|2021-07-08 15:54:40|32910.1|32769.1|32910.6|32769.6|32910.6|32769.6|32900.4|32759.4|32
1625759690000|2021-07-08 15:54:50|32911|32770|32917.9|32776.9|32925|32784|32904.2|32763.2|26
1625759700000|2021-07-08 15:55:00|32918.8|32777.8|32930|32789|32935.5|32794.5|32917.9|32776.9|29
1625759710000|2021-07-08 15:55:10|32923.9|32782.9|32927.6|32786.6|32932.5|32791.5|32923.9|32782.9|15
1625759720000|2021-07-08 15:55:20|32920.5|32779.5|32922.6|32781.6|32932.1|32791.1|32919.2|32778.2|21
1625759730000|2021-07-08 15:55:30|32923.2|32782.2|32922.3|32781.3|32925.5|32784.5|32915.8|32774.8|19
1625759740000|2021-07-08 15:55:40|32921.6|32780.6|32917.2|32776.2|32923.4|32782.4|32916|32775|7
1625759750000|2021-07-08 15:55:50|32916.8|32775.8|32944|32803|32953.1|32812.1|32916.7|32775.7|16
1625759760000|2021-07-08 15:56:00|32944.1|32803.1|32937.9|32796.9|32945.4|32804.4|32937.9|32796.9|29
1625759770000|2021-07-08 15:56:10|32937.4|32796.4|32927.3|32786.3|32939.9|32798.9|32922.9|32781.9|25
1625759780000|2021-07-08 15:56:20|32924|32783|32928.8|32787.8|32932.4|32791.4|32924|32783|24
1625759790000|2021-07-08 15:56:30|32930.5|32789.5|32927.8|32786.8|32940.6|32799.6|32927.8|32786.8|18
1625759800000|2021-07-08 15:56:40|32930.4|32789.4|32934.4|32793.4|32934.4|32793.4|32926.7|32785.7|20
1625759810000|2021-07-08 15:56:50|32930.7|32789.7|32929.8|32788.8|32931.6|32790.6|32928.3|32787.3|13
1625759820000|2021-07-08 15:57:00|32928.5|32787.5|32946.9|32805.9|32948.6|32807.6|32928.5|32787.5|14
1625759830000|2021-07-08 15:57:10|32947|32806|32944.5|32803.5|32954.3|32813.3|32942.8|32801.8|13
1625759840000|2021-07-08 15:57:20|32944.4|32803.4|32945.6|32804.6|32947.8|32806.8|32941.8|32800.8|18
1625759850000|2021-07-08 15:57:30|32946.8|32805.8|32962.8|32821.8|32962.8|32821.8|32945.1|32804.1|19
1625759860000|2021-07-08 15:57:40|32962.5|32821.5|32966.4|32825.4|32966.4|32825.4|32955.1|32814.1|31
1625759870000|2021-07-08 15:57:50|32965.4|32824.4|32949.3|32808.3|32966|32825|32947.8|32806.8|21
1625759880000|2021-07-08 15:58:00|32949.7|32808.7|32952.2|32811.2|32962.5|32821.5|32947.6|32806.6|31
1625759890000|2021-07-08 15:58:10|32951.6|32810.6|32975.1|32834.1|32975.1|32834.1|32951.6|32810.6|30
1625759900000|2021-07-08 15:58:20|32973.7|32832.7|32968.3|32827.3|32976.3|32835.3|32968.3|32827.3|20
1625759910000|2021-07-08 15:58:30|32970.7|32829.7|32973.2|32832.2|32977.8|32836.8|32970.5|32829.5|22
1625759920000|2021-07-08 15:58:40|32971.2|32830.2|32967.3|32826.3|32977.3|32836.3|32966.8|32825.8|10
1625759930000|2021-07-08 15:58:50|32970.1|32829.1|32970.1|32829.1|32972.6|32831.6|32962.1|32821.1|21
1625759940000|2021-07-08 15:59:00|32970.5|32829.5|32971|32830|32979.8|32838.8|32968.1|32827.1|26
1625759950000|2021-07-08 15:59:10|32971.9|32830.9|32981.6|32840.6|32984.9|32843.9|32970.9|32829.9|30
1625759960000|2021-07-08 15:59:20|32981.4|32840.4|32978|32837|32985.7|32844.7|32975.2|32834.2|27
1625759970000|2021-07-08 15:59:30|32976.1|32835.1|32984.6|32843.6|32989.9|32848.9|32974.2|32833.2|29
1625759980000|2021-07-08 15:59:40|32985.6|32844.6|32979.3|32838.3|32989.8|32848.8|32977.8|32836.8|19
1625759990000|2021-07-08 15:59:50|32976.8|32835.8|32971.8|32830.8|32980|32839|32967.9|32826.9|26
1625760000000|2021-07-08 16:00:00|32972.7|32831.7|32969.2|32828.2|32978.5|32837.5|32967.9|32826.9|25
1625760010000|2021-07-08 16:00:10|32968.7|32827.7|32963.3|32822.3|32969.3|32828.3|32946.6|32805.6|38
1625760020000|2021-07-08 16:00:20|32966.4|32825.4|32960.6|32819.6|32968.8|32827.8|32958.4|32817.4|32
1625760030000|2021-07-08 16:00:30|32961|32820|32939.2|32798.2|32961.6|32820.6|32936.8|32795.8|32
1625760040000|2021-07-08 16:00:40|32939.6|32798.6|32936.9|32795.9|32939.6|32798.6|32933.4|32792.4|25
1625760050000|2021-07-08 16:00:50|32936.8|32795.8|32929.2|32788.2|32937.7|32796.7|32929.2|32788.2|25
1625760060000|2021-07-08 16:01:00|32929.6|32788.6|32939.9|32798.9|32940.4|32799.4|32928.7|32787.7|30
1625760070000|2021-07-08 16:01:10|32941.4|32800.4|32939.8|32798.8|32942.8|32801.8|32935.6|32794.6|22
1625760080000|2021-07-08 16:01:20|32936.4|32795.4|32926|32785|32943|32802|32924.2|32783.2|22
1625760090000|2021-07-08 16:01:30|32929.3|32788.3|32932.2|32791.2|32940.5|32799.5|32923.9|32782.9|30
1625760100000|2021-07-08 16:01:40|32935.7|32794.7|32929.7|32788.7|32941.7|32800.7|32929.7|32788.7|34
1625760110000|2021-07-08 16:01:50|32929.1|32788.1|32924.6|32783.6|32929.1|32788.1|32920.1|32779.1|30
1625760120000|2021-07-08 16:02:00|32923.7|32782.7|32924.9|32783.9|32929.5|32788.5|32914.4|32773.4|32
1625760130000|2021-07-08 16:02:10|32931.5|32790.5|32981.4|32840.4|32981.4|32840.4|32930.1|32789.1|32
1625760140000|2021-07-08 16:02:20|32982.4|32841.4|32979.2|32838.2|32985.2|32844.2|32967.3|32826.3|32
1625760150000|2021-07-08 16:02:30|32981.8|32840.8|32979.3|32838.3|32981.8|32840.8|32975.5|32834.5|26
1625760160000|2021-07-08 16:02:40|32979.5|32838.5|33003.5|32862.5|33012|32871|32976.1|32835.1|29
1625760170000|2021-07-08 16:02:50|33003.2|32862.2|33003|32862|33008.3|32867.3|32996.4|32855.4|37
1625760180000|2021-07-08 16:03:00|33002.9|32861.9|33025.9|32884.9|33032.2|32891.2|33000.2|32859.2|36
1625760190000|2021-07-08 16:03:10|33026|32885|33014.1|32873.1|33033.1|32892.1|33014.1|32873.1|35
1625760200000|2021-07-08 16:03:20|33015.6|32874.6|32987.3|32846.3|33023.5|32882.5|32978.6|32837.6|31
1625760210000|2021-07-08 16:03:30|32988|32847|32984.8|32843.8|32991.3|32850.3|32984.8|32843.8|21
1625760220000|2021-07-08 16:03:40|32983.4|32842.4|32968.2|32827.2|32983.4|32842.4|32966.3|32825.3|28
1625760230000|2021-07-08 16:03:50|32965.9|32824.9|32935.5|32794.5|32965.9|32824.9|32935.5|32794.5|31
1625760240000|2021-07-08 16:04:00|32942.3|32801.3|32936.8|32795.8|32943.3|32802.3|32936.8|32795.8|31
1625760250000|2021-07-08 16:04:10|32937.6|32796.6|32929.9|32788.9|32942.5|32801.5|32929.9|32788.9|35
1625760260000|2021-07-08 16:04:20|32935.5|32794.5|32918.2|32777.2|32935.5|32794.5|32916.6|32775.6|16
1625760270000|2021-07-08 16:04:30|32918.1|32777.1|32912.8|32771.8|32929.7|32788.7|32909.2|32768.2|33
1625760280000|2021-07-08 16:04:40|32912.9|32771.9|32911.7|32770.7|32913.8|32772.8|32910.5|32769.5|26
1625760290000|2021-07-08 16:04:50|32911.3|32770.3|32898.4|32757.4|32911.3|32770.3|32898.4|32757.4|22
1625760300000|2021-07-08 16:05:00|32899.4|32758.4|32899.9|32758.9|32910.3|32769.3|32899.4|32758.4|24
1625760310000|2021-07-08 16:05:10|32898.9|32757.9|32902.8|32761.8|32905.6|32764.6|32898.3|32757.3|23
1625760320000|2021-07-08 16:05:20|32903.3|32762.3|32913.4|32772.4|32913.6|32772.6|32901.6|32760.6|35
1625760330000|2021-07-08 16:05:30|32912.5|32771.5|32910.5|32769.5|32920.3|32779.3|32907.3|32766.3|37
1625760340000|2021-07-08 16:05:40|32910.6|32769.6|32900.4|32759.4|32911.5|32770.5|32900.4|32759.4|23
1625760350000|2021-07-08 16:05:50|32899.6|32758.6|32870.4|32729.4|32899.6|32758.6|32870.4|32729.4|28
1625760360000|2021-07-08 16:06:00|32871.2|32730.2|32879.1|32738.1|32888.4|32747.4|32866.1|32725.1|36
1625760370000|2021-07-08 16:06:10|32881.1|32740.1|32863.7|32722.7|32883|32742|32861.6|32720.6|31
1625760380000|2021-07-08 16:06:20|32864.2|32723.2|32862.9|32721.9|32871.1|32730.1|32857.6|32716.6|19
1625760390000|2021-07-08 16:06:30|32865|32724|32859.8|32718.8|32874|32733|32853.2|32712.2|33
1625760400000|2021-07-08 16:06:40|32859.2|32718.2|32874.3|32733.3|32888.5|32747.5|32859.2|32718.2|25
1625760410000|2021-07-08 16:06:50|32873.7|32732.7|32860.3|32719.3|32873.7|32732.7|32849.8|32708.8|20
1625760420000|2021-07-08 16:07:00|32862.2|32721.2|32864.1|32723.1|32864.1|32723.1|32859.2|32718.2|17
1625760430000|2021-07-08 16:07:10|32865.2|32724.2|32868.1|32727.1|32872.3|32731.3|32859.9|32718.9|22
1625760440000|2021-07-08 16:07:20|32867.7|32726.7|32870.3|32729.3|32886.3|32745.3|32867.7|32726.7|25
1625760450000|2021-07-08 16:07:30|32870.6|32729.6|32863.2|32722.2|32878|32737|32857.6|32716.6|27
1625760460000|2021-07-08 16:07:40|32857.8|32716.8|32862|32721|32867.9|32726.9|32857.8|32716.8|21
1625760470000|2021-07-08 16:07:50|32861.7|32720.7|32859.9|32718.9|32867|32726|32858.2|32717.2|21
1625760480000|2021-07-08 16:08:00|32859.5|32718.5|32869.2|32728.2|32871.8|32730.8|32852.9|32711.9|26
1625760490000|2021-07-08 16:08:10|32867.1|32726.1|32869.3|32728.3|32869.7|32728.7|32862.6|32721.6|20
1625760500000|2021-07-08 16:08:20|32871.2|32730.2|32883.1|32742.1|32884.7|32743.7|32861.6|32720.6|26
1625760510000|2021-07-08 16:08:30|32880.4|32739.4|32884.5|32743.5|32885.7|32744.7|32879.2|32738.2|26
1625760520000|2021-07-08 16:08:40|32884.4|32743.4|32877.8|32736.8|32886.5|32745.5|32877.8|32736.8|26
1625760530000|2021-07-08 16:08:50|32875.8|32734.8|32876.9|32735.9|32885|32744|32875.8|32734.8|20
1625760540000|2021-07-08 16:09:00|32876.6|32735.6|32871.9|32730.9|32878.9|32737.9|32871.9|32730.9|19
1625760550000|2021-07-08 16:09:10|32876.6|32735.6|32882.6|32741.6|32882.6|32741.6|32873.8|32732.8|22
1625760560000|2021-07-08 16:09:20|32882.2|32741.2|32883|32742|32886.6|32745.6|32882.2|32741.2|8
1625760570000|2021-07-08 16:09:30|32885.5|32744.5|32912.8|32771.8|32914.4|32773.4|32883|32742|18
1625760580000|2021-07-08 16:09:40|32914.4|32773.4|32901.7|32760.7|32914.4|32773.4|32893.6|32752.6|29
1625760590000|2021-07-08 16:09:50|32901.3|32760.3|32899.4|32758.4|32913.3|32772.3|32897.7|32756.7|29
1625760600000|2021-07-08 16:10:00|32899.9|32758.9|32904.2|32763.2|32904.2|32763.2|32892.3|32751.3|24
1625760610000|2021-07-08 16:10:10|32908.8|32767.8|32904.2|32763.2|32908.8|32767.8|32900.1|32759.1|9
1625760620000|2021-07-08 16:10:20|32901.7|32760.7|32904.2|32763.2|32916.7|32775.7|32901.7|32760.7|13
1625760630000|2021-07-08 16:10:30|32906.6|32765.6|32903|32762|32906.8|32765.8|32902.5|32761.5|14
1625760640000|2021-07-08 16:10:40|32901.8|32760.8|32900.4|32759.4|32903.1|32762.1|32900.4|32759.4|12
1625760650000|2021-07-08 16:10:50|32899.4|32758.4|32891|32750|32901.8|32760.8|32890.8|32749.8|21
1625760660000|2021-07-08 16:11:00|32890.9|32749.9|32876.5|32735.5|32891.9|32750.9|32874.9|32733.9|23
1625760670000|2021-07-08 16:11:10|32876.4|32735.4|32868.3|32727.3|32879|32738|32868.3|32727.3|20
1625760680000|2021-07-08 16:11:20|32868.2|32727.2|32863.9|32722.9|32875|32734|32863.9|32722.9|23
1625760690000|2021-07-08 16:11:30|32865|32724|32869.6|32728.6|32869.9|32728.9|32864.2|32723.2|24
1625760700000|2021-07-08 16:11:40|32869.4|32728.4|32869.6|32728.6|32870.3|32729.3|32865.8|32724.8|26
1625760710000|2021-07-08 16:11:50|32869.5|32728.5|32879.8|32738.8|32880.6|32739.6|32863|32722|29
1625760720000|2021-07-08 16:12:00|32879.6|32738.6|32881.2|32740.2|32890.9|32749.9|32879.6|32738.6|25
1625760730000|2021-07-08 16:12:10|32882.7|32741.7|32879.6|32738.6|32883|32742|32879.5|32738.5|15
1625760740000|2021-07-08 16:12:20|32879.5|32738.5|32882.4|32741.4|32883.8|32742.8|32879.5|32738.5|18
1625760750000|2021-07-08 16:12:30|32880.9|32739.9|32879.1|32738.1|32880.9|32739.9|32872.5|32731.5|13
1625760760000|2021-07-08 16:12:40|32878.9|32737.9|32872.3|32731.3|32879.4|32738.4|32872.3|32731.3|17
1625760770000|2021-07-08 16:12:50|32883.3|32742.3|32876.1|32735.1|32883.3|32742.3|32872.2|32731.2|4
1625760780000|2021-07-08 16:13:00|32872.2|32731.2|32881.1|32740.1|32893.8|32752.8|32869.5|32728.5|10
1625760790000|2021-07-08 16:13:10|32876.9|32735.9|32873.7|32732.7|32888.1|32747.1|32873.7|32732.7|16
1625760800000|2021-07-08 16:13:20|32868.9|32727.9|32870.5|32729.5|32870.5|32729.5|32866.8|32725.8|4
1625760820000|2021-07-08 16:13:40|32870.3|32729.3|32870.5|32729.5|32870.5|32729.5|32869.8|32728.8|3
1625760830000|2021-07-08 16:13:50|32872.2|32731.2|32881.3|32740.3|32885.7|32744.7|32870.5|32729.5|12
1625760840000|2021-07-08 16:14:00|32880.9|32739.9|32879.8|32738.8|32886.9|32745.9|32875.4|32734.4|14
1625760850000|2021-07-08 16:14:10|32879.7|32738.7|32881.3|32740.3|32886.3|32745.3|32876.9|32735.9|14
1625760860000|2021-07-08 16:14:20|32883.7|32742.7|32880.2|32739.2|32883.7|32742.7|32880.2|32739.2|2
1625760870000|2021-07-08 16:14:30|32881.6|32740.6|32907.2|32766.2|32907.2|32766.2|32880.2|32739.2|20
1625760880000|2021-07-08 16:14:40|32909.6|32768.6|32886.3|32745.3|32909.6|32768.6|32886.3|32745.3|25
1625760890000|2021-07-08 16:14:50|32884.1|32743.1|32880.8|32739.8|32886.4|32745.4|32880.8|32739.8|12
1625760900000|2021-07-08 16:15:00|32879.4|32738.4|32874.8|32733.8|32879.4|32738.4|32874.8|32733.8|7
1625760910000|2021-07-08 16:15:10|32875|32734|32875.2|32734.2|32878.2|32737.2|32875|32734|24
1625760920000|2021-07-08 16:15:20|32875.4|32734.4|32873.6|32732.6|32882.4|32741.4|32871.6|32730.6|16
1625760930000|2021-07-08 16:15:30|32874.2|32733.2|32874.1|32733.1|32882.5|32741.5|32873.4|32732.4|10
1625760940000|2021-07-08 16:15:40|32870.1|32729.1|32880.2|32739.2|32880.2|32739.2|32868.9|32727.9|14
1625760950000|2021-07-08 16:15:50|32878.2|32737.2|32875.5|32734.5|32878.8|32737.8|32872.2|32731.2|10
1625760960000|2021-07-08 16:16:00|32879|32738|32877.8|32736.8|32879.2|32738.2|32867.5|32726.5|21
1625760970000|2021-07-08 16:16:10|32876.8|32735.8|32877.3|32736.3|32884.9|32743.9|32875.6|32734.6|23
1625760980000|2021-07-08 16:16:20|32877|32736|32876.2|32735.2|32879|32738|32870.5|32729.5|12
1625760990000|2021-07-08 16:16:30|32876.3|32735.3|32877.1|32736.1|32877.3|32736.3|32876|32735|25
1625761000000|2021-07-08 16:16:40|32877|32736|32876.3|32735.3|32877.8|32736.8|32876.2|32735.2|24
1625761010000|2021-07-08 16:16:50|32876|32735|32877.1|32736.1|32877.1|32736.1|32875.4|32734.4|17
1625761020000|2021-07-08 16:17:00|32876.8|32735.8|32851|32710|32882.1|32741.1|32850.8|32709.8|26
1625761030000|2021-07-08 16:17:10|32852.9|32711.9|32850.8|32709.8|32852.9|32711.9|32850.2|32709.2|6
1625761040000|2021-07-08 16:17:20|32851|32710|32849.1|32708.1|32852.2|32711.2|32848.8|32707.8|16
1625761050000|2021-07-08 16:17:30|32847.8|32706.8|32846.7|32705.7|32855.4|32714.4|32846.3|32705.3|15
1625761060000|2021-07-08 16:17:40|32847|32706|32848.4|32707.4|32855.4|32714.4|32847|32706|6
1625761070000|2021-07-08 16:17:50|32846.7|32705.7|32843.6|32702.6|32847.1|32706.1|32842.8|32701.8|10
1625761080000|2021-07-08 16:18:00|32844.7|32703.7|32843.7|32702.7|32845.7|32704.7|32839.8|32698.8|20
1625761090000|2021-07-08 16:18:10|32845.5|32704.5|32851.3|32710.3|32851.8|32710.8|32845.4|32704.4|28
1625761100000|2021-07-08 16:18:20|32847.1|32706.1|32847.7|32706.7|32851.2|32710.2|32847|32706|27
1625761110000|2021-07-08 16:18:30|32853.5|32712.5|32847.4|32706.4|32853.5|32712.5|32846.9|32705.9|14
1625761120000|2021-07-08 16:18:40|32847.5|32706.5|32845.5|32704.5|32852.3|32711.3|32845.5|32704.5|25
1625761130000|2021-07-08 16:18:50|32845.9|32704.9|32844.9|32703.9|32852.5|32711.5|32844.9|32703.9|21
1625761140000|2021-07-08 16:19:00|32845.6|32704.6|32840.7|32699.7|32851.5|32710.5|32840.5|32699.5|16
1625761150000|2021-07-08 16:19:10|32841.6|32700.6|32837.2|32696.2|32843.9|32702.9|32836.1|32695.1|13
1625761160000|2021-07-08 16:19:20|32836.5|32695.5|32840.8|32699.8|32840.8|32699.8|32833.7|32692.7|20
1625761170000|2021-07-08 16:19:30|32841.9|32700.9|32837.1|32696.1|32847.4|32706.4|32836.8|32695.8|20
1625761180000|2021-07-08 16:19:40|32838.6|32697.6|32858.2|32717.2|32862.2|32721.2|32838.6|32697.6|13
1625761190000|2021-07-08 16:19:50|32856.8|32715.8|32855.3|32714.3|32856.8|32715.8|32851.7|32710.7|17
1625761200000|2021-07-08 16:20:00|32854.8|32713.8|32852.3|32711.3|32859.8|32718.8|32852.3|32711.3|14
1625761210000|2021-07-08 16:20:10|32857.7|32716.7|32856.1|32715.1|32857.7|32716.7|32856.1|32715.1|3
1625761220000|2021-07-08 16:20:20|32853.7|32712.7|32851.4|32710.4|32857.6|32716.6|32848.3|32707.3|16
1625761230000|2021-07-08 16:20:30|32848.8|32707.8|32847.1|32706.1|32851.4|32710.4|32846.8|32705.8|6
1625761240000|2021-07-08 16:20:40|32850|32709|32855.2|32714.2|32857.9|32716.9|32850|32709|21
1625761250000|2021-07-08 16:20:50|32851.4|32710.4|32850|32709|32854|32713|32847.8|32706.8|9
1625761260000|2021-07-08 16:21:00|32851.3|32710.3|32847.7|32706.7|32853.1|32712.1|32847.7|32706.7|11
1625761270000|2021-07-08 16:21:10|32854.8|32713.8|32854.1|32713.1|32860.9|32719.9|32852.9|32711.9|8
1625761280000|2021-07-08 16:21:20|32845.2|32704.2|32847.2|32706.2|32852.4|32711.4|32845.2|32704.2|10
1625761290000|2021-07-08 16:21:30|32847.1|32706.1|32861.9|32720.9|32861.9|32720.9|32846|32705|8
1625761300000|2021-07-08 16:21:40|32855|32714|32856|32715|32861.9|32720.9|32850.5|32709.5|7
1625761320000|2021-07-08 16:22:00|32856.2|32715.2|32868.1|32727.1|32868.1|32727.1|32856|32715|5
1625761330000|2021-07-08 16:22:10|32856.1|32715.1|32867|32726|32874.8|32733.8|32853.9|32712.9|23
1625761340000|2021-07-08 16:22:20|32867.1|32726.1|32879.6|32738.6|32879.6|32738.6|32865.6|32724.6|15
1625761350000|2021-07-08 16:22:30|32877.7|32736.7|32886.6|32745.6|32887.2|32746.2|32875.5|32734.5|14
1625761360000|2021-07-08 16:22:40|32886.2|32745.2|32886.6|32745.6|32886.6|32745.6|32885.3|32744.3|13
1625761380000|2021-07-08 16:23:00|32887.3|32746.3|32880.6|32739.6|32887.3|32746.3|32874.7|32733.7|20
1625761390000|2021-07-08 16:23:10|32880.2|32739.2|32881.6|32740.6|32883.2|32742.2|32879.5|32738.5|16
1625761400000|2021-07-08 16:23:20|32883|32742|32883.2|32742.2|32883.2|32742.2|32881.1|32740.1|21
1625761410000|2021-07-08 16:23:30|32878.4|32737.4|32879.4|32738.4|32879.4|32738.4|32874.3|32733.3|6
1625761420000|2021-07-08 16:23:40|32871.8|32730.8|32881.4|32740.4|32881.4|32740.4|32871.8|32730.8|15
1625761430000|2021-07-08 16:23:50|32875.7|32734.7|32894.9|32753.9|32899|32758|32875.7|32734.7|14
1625761440000|2021-07-08 16:24:00|32889.7|32748.7|32882.4|32741.4|32891.1|32750.1|32879.7|32738.7|11
1625761450000|2021-07-08 16:24:10|32885.9|32744.9|32880.5|32739.5|32886.4|32745.4|32880.5|32739.5|7
1625761460000|2021-07-08 16:24:20|32886.7|32745.7|32878|32737|32886.7|32745.7|32876.6|32735.6|10
1625761470000|2021-07-08 16:24:30|32879.6|32738.6|32890.4|32749.4|32891.5|32750.5|32878|32737|8
1625761480000|2021-07-08 16:24:40|32891.5|32750.5|32891.4|32750.4|32891.5|32750.5|32887.1|32746.1|15
1625761490000|2021-07-08 16:24:50|32880.6|32739.6|32880.3|32739.3|32885.3|32744.3|32880|32739|7
1625761500000|2021-07-08 16:25:00|32880.2|32739.2|32877.6|32736.6|32880.6|32739.6|32877.5|32736.5|15
1625761510000|2021-07-08 16:25:10|32877.9|32736.9|32884.6|32743.6|32884.6|32743.6|32877.7|32736.7|9
1625761520000|2021-07-08 16:25:20|32882.7|32741.7|32887.3|32746.3|32887.3|32746.3|32882.7|32741.7|4
1625761530000|2021-07-08 16:25:30|32887.1|32746.1|32883.8|32742.8|32890.1|32749.1|32883.8|32742.8|9
1625761540000|2021-07-08 16:25:40|32881.5|32740.5|32881.3|32740.3|32881.5|32740.5|32879.5|32738.5|5
1625761550000|2021-07-08 16:25:50|32884.7|32743.7|32883.9|32742.9|32884.7|32743.7|32883.9|32742.9|5
1625761560000|2021-07-08 16:26:00|32884|32743|32883.9|32742.9|32884|32743|32883.4|32742.4|4
1625761570000|2021-07-08 16:26:10|32884|32743|32881.9|32740.9|32887.2|32746.2|32881.9|32740.9|16
1625761580000|2021-07-08 16:26:20|32881.2|32740.2|32886.5|32745.5|32886.8|32745.8|32880.2|32739.2|17
1625761590000|2021-07-08 16:26:30|32886.7|32745.7|32889.9|32748.9|32891.9|32750.9|32885.9|32744.9|16
1625761600000|2021-07-08 16:26:40|32890.7|32749.7|32891.2|32750.2|32891.2|32750.2|32890.7|32749.7|2
1625761610000|2021-07-08 16:26:50|32891.5|32750.5|32891.3|32750.3|32891.6|32750.6|32891|32750|7
1625761620000|2021-07-08 16:27:00|32891.2|32750.2|32892.5|32751.5|32892.5|32751.5|32889.3|32748.3|6
1625761630000|2021-07-08 16:27:10|32894|32753|32900|32759|32900.5|32759.5|32892.8|32751.8|6
1625761640000|2021-07-08 16:27:20|32895.9|32754.9|32900.5|32759.5|32900.5|32759.5|32892.9|32751.9|5
1625761650000|2021-07-08 16:27:30|32895.7|32754.7|32887.5|32746.5|32895.7|32754.7|32887.5|32746.5|5
1625761660000|2021-07-08 16:27:40|32887.3|32746.3|32885.7|32744.7|32889.3|32748.3|32885.7|32744.7|11
1625761670000|2021-07-08 16:27:50|32886.8|32745.8|32889.2|32748.2|32889.2|32748.2|32885.4|32744.4|7
1625761680000|2021-07-08 16:28:00|32890|32749|32890.5|32749.5|32892.9|32751.9|32890|32749|8
1625761690000|2021-07-08 16:28:10|32891.1|32750.1|32891.1|32750.1|32891.2|32750.2|32891.1|32750.1|3
1625761700000|2021-07-08 16:28:20|32890.5|32749.5|32885.9|32744.9|32890.5|32749.5|32885.9|32744.9|6
1625761710000|2021-07-08 16:28:30|32888|32747|32885|32744|32888|32747|32885|32744|3
1625761720000|2021-07-08 16:28:40|32883.4|32742.4|32891|32750|32891.5|32750.5|32883.4|32742.4|11
1625761730000|2021-07-08 16:28:50|32887|32746|32887.2|32746.2|32889.6|32748.6|32887|32746|8
1625761740000|2021-07-08 16:29:00|32887.5|32746.5|32894.7|32753.7|32895.3|32754.3|32886|32745|15
1625761750000|2021-07-08 16:29:10|32895.5|32754.5|32885.9|32744.9|32895.5|32754.5|32885.9|32744.9|9
1625761760000|2021-07-08 16:29:20|32886|32745|32893.1|32752.1|32893.1|32752.1|32886|32745|14
1625761790000|2021-07-08 16:29:50|32891.9|32750.9|32886.4|32745.4|32893.2|32752.2|32885.3|32744.3|10
1625761800000|2021-07-08 16:30:00|32885|32744|32896.9|32755.9|32897|32756|32884.8|32743.8|21
1625761810000|2021-07-08 16:30:10|32897.6|32756.6|32905.8|32764.8|32905.8|32764.8|32895|32754|17
1625761820000|2021-07-08 16:30:20|32905.5|32764.5|32906.5|32765.5|32916.6|32775.6|32905.3|32764.3|26
1625761830000|2021-07-08 16:30:30|32907.5|32766.5|32906|32765|32907.8|32766.8|32905.3|32764.3|10
1625761840000|2021-07-08 16:30:40|32907.2|32766.2|32910.2|32769.2|32910.6|32769.6|32907.2|32766.2|15
1625761850000|2021-07-08 16:30:50|32910.3|32769.3|32909.2|32768.2|32910.3|32769.3|32909.1|32768.1|14
1625761860000|2021-07-08 16:31:00|32908|32767|32908|32767|32908|32767|32908|32767|1
1625761870000|2021-07-08 16:31:10|32901.1|32760.1|32908.4|32767.4|32909.1|32768.1|32901.1|32760.1|7
1625761880000|2021-07-08 16:31:20|32908.2|32767.2|32909.1|32768.1|32909.1|32768.1|32901.1|32760.1|12
1625761900000|2021-07-08 16:31:40|32909.2|32768.2|32922.8|32781.8|32923.3|32782.3|32909.2|32768.2|15
1625761910000|2021-07-08 16:31:50|32923.5|32782.5|32920.5|32779.5|32924.7|32783.7|32919.2|32778.2|17
1625761920000|2021-07-08 16:32:00|32921.8|32780.8|32925.3|32784.3|32926.9|32785.9|32910.2|32769.2|21
1625761930000|2021-07-08 16:32:10|32925.8|32784.8|32929.3|32788.3|32929.3|32788.3|32925.8|32784.8|18
1625761940000|2021-07-08 16:32:20|32929.2|32788.2|32932.7|32791.7|32935.3|32794.3|32927.4|32786.4|14
1625761950000|2021-07-08 16:32:30|32935.1|32794.1|32946.4|32805.4|32949.4|32808.4|32934.1|32793.1|16
1625761960000|2021-07-08 16:32:40|32948.2|32807.2|32942.6|32801.6|32949.6|32808.6|32941.4|32800.4|19
1625761970000|2021-07-08 16:32:50|32943.3|32802.3|32949.3|32808.3|32950.4|32809.4|32941.1|32800.1|25
1625761980000|2021-07-08 16:33:00|32948.2|32807.2|32948.3|32807.3|32948.3|32807.3|32937.4|32796.4|24
1625761990000|2021-07-08 16:33:10|32946.9|32805.9|32934.9|32793.9|32946.9|32805.9|32933.8|32792.8|16
1625762000000|2021-07-08 16:33:20|32934.5|32793.5|32927.5|32786.5|32934.5|32793.5|32927.5|32786.5|7
1625762010000|2021-07-08 16:33:30|32927.1|32786.1|32924.1|32783.1|32927.1|32786.1|32924.1|32783.1|5
1625762020000|2021-07-08 16:33:40|32923.2|32782.2|32926.9|32785.9|32932.1|32791.1|32921.9|32780.9|23
1625762030000|2021-07-08 16:33:50|32926.7|32785.7|32927.1|32786.1|32929|32788|32925|32784|19
1625762040000|2021-07-08 16:34:00|32927.7|32786.7|32928.4|32787.4|32929.1|32788.1|32924|32783|16
1625762050000|2021-07-08 16:34:10|32928.3|32787.3|32926.5|32785.5|32929.4|32788.4|32924.2|32783.2|23
1625762060000|2021-07-08 16:34:20|32929.4|32788.4|32932.2|32791.2|32932.2|32791.2|32926.3|32785.3|28
1625762070000|2021-07-08 16:34:30|32931.8|32790.8|32931.8|32790.8|32932.8|32791.8|32930.4|32789.4|12
1625762080000|2021-07-08 16:34:40|32932.7|32791.7|32932.7|32791.7|32933.5|32792.5|32932.6|32791.6|6
1625762090000|2021-07-08 16:34:50|32931.4|32790.4|32930.6|32789.6|32933.2|32792.2|32930.6|32789.6|9
1625762100000|2021-07-08 16:35:00|32930.7|32789.7|32928.4|32787.4|32930.7|32789.7|32924.8|32783.8|5
1625762110000|2021-07-08 16:35:10|32929.2|32788.2|32929|32788|32929.9|32788.9|32928.4|32787.4|14
1625762120000|2021-07-08 16:35:20|32929.1|32788.1|32928.4|32787.4|32935.2|32794.2|32928.4|32787.4|18
1625762130000|2021-07-08 16:35:30|32928.3|32787.3|32929.4|32788.4|32929.4|32788.4|32928.3|32787.3|3
1625762140000|2021-07-08 16:35:40|32923.5|32782.5|32918.9|32777.9|32923.5|32782.5|32918.9|32777.9|9
1625762150000|2021-07-08 16:35:50|32920.2|32779.2|32919.7|32778.7|32920.6|32779.6|32919.7|32778.7|5
1625762160000|2021-07-08 16:36:00|32920|32779|32913.3|32772.3|32920.6|32779.6|32911.5|32770.5|26
1625762170000|2021-07-08 16:36:10|32911.3|32770.3|32913.7|32772.7|32916.9|32775.9|32911.1|32770.1|24
1625762180000|2021-07-08 16:36:20|32911|32770|32902.3|32761.3|32913.1|32772.1|32902.3|32761.3|16
1625762190000|2021-07-08 16:36:30|32901.5|32760.5|32903|32762|32903.4|32762.4|32901.5|32760.5|10
1625762200000|2021-07-08 16:36:40|32903.1|32762.1|32905.5|32764.5|32906.4|32765.4|32903.1|32762.1|9
1625762210000|2021-07-08 16:36:50|32905.9|32764.9|32903.8|32762.8|32905.9|32764.9|32902.3|32761.3|33
1625762220000|2021-07-08 16:37:00|32905.2|32764.2|32910.7|32769.7|32912.8|32771.8|32904.9|32763.9|24
1625762230000|2021-07-08 16:37:10|32917.4|32776.4|32921.6|32780.6|32921.6|32780.6|32915.2|32774.2|27
1625762240000|2021-07-08 16:37:20|32916.9|32775.9|32917.3|32776.3|32919.8|32778.8|32916.8|32775.8|16
1625762250000|2021-07-08 16:37:30|32919.5|32778.5|32925.1|32784.1|32925.1|32784.1|32916.9|32775.9|25
1625762260000|2021-07-08 16:37:40|32922|32781|32924.1|32783.1|32926.7|32785.7|32920.2|32779.2|24
1625762270000|2021-07-08 16:37:50|32923.7|32782.7|32911.3|32770.3|32925.1|32784.1|32911.3|32770.3|22
1625762280000|2021-07-08 16:38:00|32909.6|32768.6|32919.3|32778.3|32919.3|32778.3|32909.6|32768.6|27
1625762290000|2021-07-08 16:38:10|32921.6|32780.6|32906.6|32765.6|32923.5|32782.5|32906.6|32765.6|30
1625762300000|2021-07-08 16:38:20|32907.8|32766.8|32887.7|32746.7|32907.8|32766.8|32887.7|32746.7|17
1625762310000|2021-07-08 16:38:30|32886.8|32745.8|32864.9|32723.9|32886.8|32745.8|32864.9|32723.9|25
1625762320000|2021-07-08 16:38:40|32864|32723|32859.9|32718.9|32864|32723|32853.6|32712.6|19
1625762330000|2021-07-08 16:38:50|32859.4|32718.4|32860.3|32719.3|32866.8|32725.8|32849.8|32708.8|27
1625762340000|2021-07-08 16:39:00|32851.8|32710.8|32856.4|32715.4|32857|32716|32848.5|32707.5|18
1625762350000|2021-07-08 16:39:10|32850|32709|32851.8|32710.8|32859|32718|32845.9|32704.9|19
1625762360000|2021-07-08 16:39:20|32853.4|32712.4|32842.6|32701.6|32859.9|32718.9|32841.3|32700.3|23
1625762370000|2021-07-08 16:39:30|32842.7|32701.7|32831.1|32690.1|32850.3|32709.3|32827.6|32686.6|20
1625762380000|2021-07-08 16:39:40|32829.3|32688.3|32810.2|32669.2|32839|32698|32807.8|32666.8|28
1625762390000|2021-07-08 16:39:50|32810.6|32669.6|32819.5|32678.5|32819.5|32678.5|32805.9|32664.9|28
1625762400000|2021-07-08 16:40:00|32822.3|32681.3|32833.9|32692.9|32838.3|32697.3|32819.9|32678.9|32
1625762410000|2021-07-08 16:40:10|32830.1|32689.1|32834.7|32693.7|32837|32696|32828.7|32687.7|17
1625762420000|2021-07-08 16:40:20|32832.3|32691.3|32846|32705|32846|32705|32832.3|32691.3|10
1625762430000|2021-07-08 16:40:30|32847.1|32706.1|32842.3|32701.3|32849.2|32708.2|32842.1|32701.1|19
1625762440000|2021-07-08 16:40:40|32842.2|32701.2|32842.1|32701.1|32842.2|32701.2|32836.2|32695.2|21
1625762450000|2021-07-08 16:40:50|32839.8|32698.8|32848.2|32707.2|32848.9|32707.9|32839.8|32698.8|15
1625762460000|2021-07-08 16:41:00|32845.2|32704.2|32818|32677|32845.2|32704.2|32817.1|32676.1|22
1625762470000|2021-07-08 16:41:10|32811.6|32670.6|32814.9|32673.9|32819.4|32678.4|32808.6|32667.6|22
1625762480000|2021-07-08 16:41:20|32813.6|32672.6|32825.9|32684.9|32825.9|32684.9|32812.3|32671.3|11
1625762490000|2021-07-08 16:41:30|32824|32683|32825|32684|32826.6|32685.6|32810.4|32669.4|14
1625762500000|2021-07-08 16:41:40|32824.8|32683.8|32829.1|32688.1|32829.1|32688.1|32824.8|32683.8|13
1625762510000|2021-07-08 16:41:50|32830.1|32689.1|32833.6|32692.6|32837.9|32696.9|32830.1|32689.1|22
1625762520000|2021-07-08 16:42:00|32833.4|32692.4|32826.8|32685.8|32833.4|32692.4|32826.3|32685.3|12
1625762530000|2021-07-08 16:42:10|32828.1|32687.1|32821.4|32680.4|32830.4|32689.4|32821.4|32680.4|12
1625762540000|2021-07-08 16:42:20|32821.3|32680.3|32816|32675|32823.3|32682.3|32807.6|32666.6|18
1625762550000|2021-07-08 16:42:30|32815.8|32674.8|32816.1|32675.1|32827|32686|32811.7|32670.7|14
1625762560000|2021-07-08 16:42:40|32810.1|32669.1|32812.2|32671.2|32826.2|32685.2|32808.1|32667.1|22
1625762570000|2021-07-08 16:42:50|32814.9|32673.9|32807.5|32666.5|32821.4|32680.4|32807.5|32666.5|21
1625762580000|2021-07-08 16:43:00|32807.9|32666.9|32783.7|32642.7|32810.4|32669.4|32783.5|32642.5|22
1625762590000|2021-07-08 16:43:10|32781.2|32640.2|32795.6|32654.6|32796.7|32655.7|32774.1|32633.1|25
1625762600000|2021-07-08 16:43:20|32796.2|32655.2|32789.2|32648.2|32799.2|32658.2|32780.5|32639.5|24
1625762610000|2021-07-08 16:43:30|32790.5|32649.5|32786.1|32645.1|32795.4|32654.4|32784.5|32643.5|16
1625762620000|2021-07-08 16:43:40|32781.7|32640.7|32785|32644|32788|32647|32778.9|32637.9|21
1625762630000|2021-07-08 16:43:50|32784.4|32643.4|32789.5|32648.5|32789.5|32648.5|32781|32640|11
1625762640000|2021-07-08 16:44:00|32786.3|32645.3|32786.9|32645.9|32787.6|32646.6|32785|32644|21
1625762650000|2021-07-08 16:44:10|32787.3|32646.3|32789.7|32648.7|32789.7|32648.7|32786.4|32645.4|9
1625762660000|2021-07-08 16:44:20|32789|32648|32792|32651|32792|32651|32784.5|32643.5|12
1625762670000|2021-07-08 16:44:30|32789.1|32648.1|32775.5|32634.5|32791.3|32650.3|32775.5|32634.5|15
1625762680000|2021-07-08 16:44:40|32777.7|32636.7|32774.7|32633.7|32783.7|32642.7|32774.7|32633.7|27
1625762690000|2021-07-08 16:44:50|32768.8|32627.8|32752.6|32611.6|32770.7|32629.7|32742.8|32601.8|32
1625762700000|2021-07-08 16:45:00|32752.3|32611.3|32761.1|32620.1|32767.5|32626.5|32751.4|32610.4|34
1625762710000|2021-07-08 16:45:10|32761.2|32620.2|32756.1|32615.1|32777.3|32636.3|32756.1|32615.1|26
1625762720000|2021-07-08 16:45:20|32756.3|32615.3|32755.7|32614.7|32763.3|32622.3|32755.7|32614.7|11
1625762730000|2021-07-08 16:45:30|32755.1|32614.1|32755.8|32614.8|32757.1|32616.1|32755.1|32614.1|15
1625762740000|2021-07-08 16:45:40|32758.9|32617.9|32768.3|32627.3|32773.4|32632.4|32750.7|32609.7|27
1625762750000|2021-07-08 16:45:50|32768.7|32627.7|32761.8|32620.8|32768.7|32627.7|32761.2|32620.2|16
1625762760000|2021-07-08 16:46:00|32763.4|32622.4|32773.4|32632.4|32775.3|32634.3|32763.4|32622.4|27
1625762770000|2021-07-08 16:46:10|32774.9|32633.9|32774.6|32633.6|32777.5|32636.5|32770.7|32629.7|30
1625762780000|2021-07-08 16:46:20|32776|32635|32788.1|32647.1|32788.1|32647.1|32773.3|32632.3|30
1625762790000|2021-07-08 16:46:30|32790.2|32649.2|32819.7|32678.7|32819.7|32678.7|32786.1|32645.1|27
1625762800000|2021-07-08 16:46:40|32822.3|32681.3|32841.4|32700.4|32841.4|32700.4|32822.3|32681.3|31
1625762810000|2021-07-08 16:46:50|32837.2|32696.2|32852.3|32711.3|32862.2|32721.2|32831.1|32690.1|28
1625762820000|2021-07-08 16:47:00|32847.7|32706.7|32839.5|32698.5|32853.6|32712.6|32839.4|32698.4|28
1625762830000|2021-07-08 16:47:10|32836.4|32695.4|32829.5|32688.5|32836.4|32695.4|32827.3|32686.3|21
1625762840000|2021-07-08 16:47:20|32831|32690|32838|32697|32842.9|32701.9|32830.9|32689.9|32
1625762850000|2021-07-08 16:47:30|32837.8|32696.8|32847.1|32706.1|32857.2|32716.2|32832.3|32691.3|31
1625762860000|2021-07-08 16:47:40|32849.6|32708.6|32841.3|32700.3|32850.6|32709.6|32841.1|32700.1|30
1625762870000|2021-07-08 16:47:50|32842.9|32701.9|32846.3|32705.3|32850.7|32709.7|32841.4|32700.4|17
1625762880000|2021-07-08 16:48:00|32846.4|32705.4|32850.3|32709.3|32854.1|32713.1|32846.4|32705.4|13
1625762890000|2021-07-08 16:48:10|32851.8|32710.8|32852.1|32711.1|32855|32714|32851.8|32710.8|19
1625762900000|2021-07-08 16:48:20|32852.3|32711.3|32876.5|32735.5|32879.1|32738.1|32852.3|32711.3|27
1625762910000|2021-07-08 16:48:30|32888.7|32747.7|32889.8|32748.8|32890.3|32749.3|32885.2|32744.2|9
1625762920000|2021-07-08 16:48:40|32887.1|32746.1|32907.8|32766.8|32907.8|32766.8|32887.1|32746.1|31
1625762930000|2021-07-08 16:48:50|32907.5|32766.5|32903.8|32762.8|32909.7|32768.7|32903.8|32762.8|27
1625762940000|2021-07-08 16:49:00|32904.7|32763.7|32922.4|32781.4|32922.4|32781.4|32900.5|32759.5|20
1625762950000|2021-07-08 16:49:10|32923.1|32782.1|32923.7|32782.7|32928.3|32787.3|32914.5|32773.5|29
1625762960000|2021-07-08 16:49:20|32921.1|32780.1|32918.3|32777.3|32921.1|32780.1|32914|32773|25
1625762970000|2021-07-08 16:49:30|32919.2|32778.2|32927.7|32786.7|32927.7|32786.7|32916.6|32775.6|15
1625762980000|2021-07-08 16:49:40|32926.2|32785.2|32924|32783|32931.1|32790.1|32922.4|32781.4|18
1625762990000|2021-07-08 16:49:50|32926.9|32785.9|32929.3|32788.3|32929.3|32788.3|32922.9|32781.9|14
1625763000000|2021-07-08 16:50:00|32926.6|32785.6|32939.5|32798.5|32942|32801|32926.6|32785.6|27
1625763010000|2021-07-08 16:50:10|32941.1|32800.1|32951.9|32810.9|32952|32811|32941.1|32800.1|20
1625763020000|2021-07-08 16:50:20|32955.1|32814.1|32959.2|32818.2|32959.2|32818.2|32951.9|32810.9|14
1625763030000|2021-07-08 16:50:30|32959.1|32818.1|32959.4|32818.4|32960.3|32819.3|32956|32815|12
1625763040000|2021-07-08 16:50:40|32959|32818|32959.4|32818.4|32965.2|32824.2|32957.3|32816.3|21
1625763050000|2021-07-08 16:50:50|32959.2|32818.2|32969.9|32828.9|32970.7|32829.7|32959.2|32818.2|24
1625763060000|2021-07-08 16:51:00|32969.6|32828.6|32950.4|32809.4|32971.1|32830.1|32949.6|32808.6|28
1625763070000|2021-07-08 16:51:10|32949.6|32808.6|32934.2|32793.2|32958.9|32817.9|32932.4|32791.4|27
1625763080000|2021-07-08 16:51:20|32930.5|32789.5|32964.5|32823.5|32965.3|32824.3|32930.5|32789.5|33
1625763090000|2021-07-08 16:51:30|32965.1|32824.1|32966.9|32825.9|32970.8|32829.8|32963.2|32822.2|17
1625763100000|2021-07-08 16:51:40|32966.1|32825.1|32961.1|32820.1|32969.6|32828.6|32960.3|32819.3|18
1625763110000|2021-07-08 16:51:50|32959.7|32818.7|32966.4|32825.4|32966.4|32825.4|32957.3|32816.3|23
1625763120000|2021-07-08 16:52:00|32966.3|32825.3|32935.6|32794.6|32967.5|32826.5|32935.5|32794.5|15
1625763130000|2021-07-08 16:52:10|32935.5|32794.5|32933.9|32792.9|32938|32797|32933.9|32792.9|11
1625763140000|2021-07-08 16:52:20|32934.8|32793.8|32947.7|32806.7|32949.6|32808.6|32934.8|32793.8|24
1625763150000|2021-07-08 16:52:30|32947.8|32806.8|32956.1|32815.1|32956.1|32815.1|32943.6|32802.6|29
1625763160000|2021-07-08 16:52:40|32956.2|32815.2|32948.6|32807.6|32956.9|32815.9|32948.6|32807.6|16
1625763170000|2021-07-08 16:52:50|32947.4|32806.4|32939.2|32798.2|32947.7|32806.7|32938.9|32797.9|22
1625763180000|2021-07-08 16:53:00|32939.7|32798.7|32957.1|32816.1|32957.1|32816.1|32939.7|32798.7|34
1625763190000|2021-07-08 16:53:10|32956.9|32815.9|32943.5|32802.5|32957.1|32816.1|32941.7|32800.7|30
1625763200000|2021-07-08 16:53:20|32941.4|32800.4|32945|32804|32954|32813|32941.4|32800.4|23
1625763210000|2021-07-08 16:53:30|32945.5|32804.5|32945.6|32804.6|32947.6|32806.6|32943.9|32802.9|13
1625763220000|2021-07-08 16:53:40|32945.4|32804.4|32920.3|32779.3|32945.4|32804.4|32903.3|32762.3|21
1625763230000|2021-07-08 16:53:50|32921|32780|32918.7|32777.7|32921|32780|32918.7|32777.7|12
1625763240000|2021-07-08 16:54:00|32919.2|32778.2|32907.1|32766.1|32919.8|32778.8|32905|32764|26
1625763250000|2021-07-08 16:54:10|32907.4|32766.4|32916.1|32775.1|32916.1|32775.1|32907.4|32766.4|10
1625763260000|2021-07-08 16:54:20|32915|32774|32932.5|32791.5|32933.8|32792.8|32915|32774|23
1625763270000|2021-07-08 16:54:30|32932.2|32791.2|32941.8|32800.8|32943.8|32802.8|32932.2|32791.2|22
1625763280000|2021-07-08 16:54:40|32941.7|32800.7|32925.9|32784.9|32941.7|32800.7|32925.6|32784.6|26
1625763290000|2021-07-08 16:54:50|32924.7|32783.7|32925.2|32784.2|32930.4|32789.4|32924.7|32783.7|26
1625763300000|2021-07-08 16:55:00|32932.1|32791.1|32928.5|32787.5|32932.1|32791.1|32924.8|32783.8|28
1625763310000|2021-07-08 16:55:10|32927.7|32786.7|32936.8|32795.8|32943.8|32802.8|32927.7|32786.7|36
1625763320000|2021-07-08 16:55:20|32937.1|32796.1|32935.2|32794.2|32937.1|32796.1|32914.9|32773.9|32
1625763330000|2021-07-08 16:55:30|32933.8|32792.8|32939.2|32798.2|32942.9|32801.9|32933.8|32792.8|36
1625763340000|2021-07-08 16:55:40|32940|32799|32933.8|32792.8|32940|32799|32930.6|32789.6|24
1625763350000|2021-07-08 16:55:50|32934.1|32793.1|32940|32799|32940.4|32799.4|32929.7|32788.7|27
1625763360000|2021-07-08 16:56:00|32936|32795|32948.8|32807.8|32955.7|32814.7|32932.9|32791.9|18
1625763370000|2021-07-08 16:56:10|32947.2|32806.2|32959.8|32818.8|32963.1|32822.1|32947.2|32806.2|34
1625763380000|2021-07-08 16:56:20|32959.7|32818.7|32961.9|32820.9|32965.5|32824.5|32959.4|32818.4|25
1625763390000|2021-07-08 16:56:30|32961.6|32820.6|32963.3|32822.3|32965|32824|32961.4|32820.4|22
1625763400000|2021-07-08 16:56:40|32963.1|32822.1|32962.3|32821.3|32963.7|32822.7|32956.2|32815.2|17
1625763410000|2021-07-08 16:56:50|32962.2|32821.2|32954.4|32813.4|32964.5|32823.5|32954.4|32813.4|18
1625763420000|2021-07-08 16:57:00|32954.8|32813.8|32964.5|32823.5|32964.7|32823.7|32954.3|32813.3|23
1625763430000|2021-07-08 16:57:10|32964.3|32823.3|32965.2|32824.2|32965.2|32824.2|32959.1|32818.1|24
1625763440000|2021-07-08 16:57:20|32963.7|32822.7|32964|32823|32965.7|32824.7|32961.7|32820.7|21
1625763450000|2021-07-08 16:57:30|32964.2|32823.2|32961.7|32820.7|32964.2|32823.2|32960.9|32819.9|23
1625763460000|2021-07-08 16:57:40|32965.7|32824.7|32967|32826|32967|32826|32963.3|32822.3|9
1625763470000|2021-07-08 16:57:50|32967.5|32826.5|32957.7|32816.7|32967.5|32826.5|32957.7|32816.7|12
1625763480000|2021-07-08 16:58:00|32958.9|32817.9|32959.7|32818.7|32961.3|32820.3|32956.2|32815.2|25
1625763490000|2021-07-08 16:58:10|32961.9|32820.9|32965.6|32824.6|32965.6|32824.6|32961.9|32820.9|8
1625763500000|2021-07-08 16:58:20|32966|32825|32974.6|32833.6|32976.6|32835.6|32964.3|32823.3|21
1625763510000|2021-07-08 16:58:30|32973.6|32832.6|32976.8|32835.8|32982.6|32841.6|32973.6|32832.6|29
1625763520000|2021-07-08 16:58:40|32975.3|32834.3|32968.7|32827.7|32978.6|32837.6|32965.2|32824.2|27
1625763530000|2021-07-08 16:58:50|32969.1|32828.1|32973.8|32832.8|32977.3|32836.3|32967.8|32826.8|18
1625763540000|2021-07-08 16:59:00|32973.2|32832.2|32976.8|32835.8|32976.9|32835.9|32972.2|32831.2|10
1625763550000|2021-07-08 16:59:10|32980|32839|32999|32858|33001.5|32860.5|32980|32839|20
1625763560000|2021-07-08 16:59:20|32995.8|32854.8|32990.2|32849.2|32995.8|32854.8|32988.8|32847.8|30
1625763570000|2021-07-08 16:59:30|32990.1|32849.1|32994.2|32853.2|32994.2|32853.2|32988.4|32847.4|13
1625763580000|2021-07-08 16:59:40|32993.4|32852.4|32991.7|32850.7|32993.7|32852.7|32991.7|32850.7|7
1625763590000|2021-07-08 16:59:50|32991.6|32850.6|32981.6|32840.6|32995.1|32854.1|32981.2|32840.2|27
1625763600000|2021-07-08 17:00:00|32982.9|32841.9|32984.6|32843.6|32989.5|32848.5|32981.1|32840.1|36
1625763610000|2021-07-08 17:00:10|32984.8|32843.8|32988.2|32847.2|32992.7|32851.7|32983.5|32842.5|27
1625763620000|2021-07-08 17:00:20|32988.1|32847.1|32986|32845|32992.1|32851.1|32984.2|32843.2|30
1625763630000|2021-07-08 17:00:30|32985.2|32844.2|32983.7|32842.7|32987.2|32846.2|32978.9|32837.9|30
1625763640000|2021-07-08 17:00:40|32984.5|32843.5|32962.3|32821.3|32984.5|32843.5|32960.2|32819.2|35
1625763650000|2021-07-08 17:00:50|32961.7|32820.7|32956.8|32815.8|32964.9|32823.9|32949.6|32808.6|34
1625763660000|2021-07-08 17:01:00|32956.7|32815.7|32955.7|32814.7|32957|32816|32954.2|32813.2|27
1625763670000|2021-07-08 17:01:10|32955.3|32814.3|32960.9|32819.9|32963.6|32822.6|32954.7|32813.7|17
1625763680000|2021-07-08 17:01:20|32959.4|32818.4|32957.2|32816.2|32962.9|32821.9|32951.3|32810.3|28
1625763690000|2021-07-08 17:01:30|32955.1|32814.1|32962.5|32821.5|32962.9|32821.9|32955.1|32814.1|12
1625763700000|2021-07-08 17:01:40|32962.4|32821.4|32961.7|32820.7|32963.5|32822.5|32961.7|32820.7|5
1625763710000|2021-07-08 17:01:50|32961.5|32820.5|32990.8|32849.8|32990.8|32849.8|32961.1|32820.1|20
1625763720000|2021-07-08 17:02:00|32990.6|32849.6|33011.6|32870.6|33011.6|32870.6|32990.6|32849.6|16
1625763730000|2021-07-08 17:02:10|33008.6|32867.6|33034.8|32893.8|33034.8|32893.8|33008.6|32867.6|24
1625763740000|2021-07-08 17:02:20|33029.8|32888.8|33088.4|32947.4|33088.6|32947.6|33028.7|32887.7|36
1625763750000|2021-07-08 17:02:30|33089.1|32948.1|33076.6|32935.6|33094.5|32953.5|33076.6|32935.6|37
1625763760000|2021-07-08 17:02:40|33076|32935|33073.3|32932.3|33076|32935|33067.1|32926.1|29
1625763770000|2021-07-08 17:02:50|33072.4|32931.4|33080|32939|33083.4|32942.4|33072.1|32931.1|20
1625763780000|2021-07-08 17:03:00|33080.9|32939.9|33081.3|32940.3|33085.6|32944.6|33064.1|32923.1|31
1625763790000|2021-07-08 17:03:10|33080.2|32939.2|33069.7|32928.7|33093|32952|33069.7|32928.7|34
1625763800000|2021-07-08 17:03:20|33067.3|32926.3|33080.9|32939.9|33080.9|32939.9|33067.3|32926.3|19
1625763810000|2021-07-08 17:03:30|33079.7|32938.7|33080.4|32939.4|33080.4|32939.4|33075.3|32934.3|14
1625763820000|2021-07-08 17:03:40|33081.3|32940.3|33083.8|32942.8|33084.2|32943.2|33075.3|32934.3|30
1625763830000|2021-07-08 17:03:50|33083.3|32942.3|33082.5|32941.5|33083.8|32942.8|33077.7|32936.7|16
1625763840000|2021-07-08 17:04:00|33077.6|32936.6|33081.9|32940.9|33082.5|32941.5|33077.6|32936.6|15
1625763850000|2021-07-08 17:04:10|33081.7|32940.7|33064.8|32923.8|33081.7|32940.7|33064|32923|16
1625763860000|2021-07-08 17:04:20|33063.6|32922.6|33070.7|32929.7|33070.7|32929.7|33059.8|32918.8|21
1625763870000|2021-07-08 17:04:30|33069.1|32928.1|33061.3|32920.3|33071|32930|33061.3|32920.3|20
1625763880000|2021-07-08 17:04:40|33061.1|32920.1|33052.9|32911.9|33061.1|32920.1|33052.5|32911.5|25
1625763890000|2021-07-08 17:04:50|33053.2|32912.2|33045.3|32904.3|33055|32914|33044.6|32903.6|19
1625763900000|2021-07-08 17:05:00|33045.9|32904.9|33056.8|32915.8|33058.9|32917.9|33045.9|32904.9|27
1625763910000|2021-07-08 17:05:10|33057.9|32916.9|33057.1|32916.1|33060.3|32919.3|33051.3|32910.3|22
1625763920000|2021-07-08 17:05:20|33056.4|32915.4|33039.8|32898.8|33056.4|32915.4|33036.1|32895.1|25
1625763930000|2021-07-08 17:05:30|33039.7|32898.7|33023.6|32882.6|33043.2|32902.2|33023.6|32882.6|23
1625763940000|2021-07-08 17:05:40|33018.7|32877.7|33011.1|32870.1|33022.5|32881.5|33011.1|32870.1|15
1625763950000|2021-07-08 17:05:50|33010.6|32869.6|33010|32869|33010.6|32869.6|33009.2|32868.2|11
1625763960000|2021-07-08 17:06:00|33007.6|32866.6|33009.8|32868.8|33009.8|32868.8|33006.8|32865.8|20
1625763970000|2021-07-08 17:06:10|33009.4|32868.4|33004.7|32863.7|33019.9|32878.9|33004.7|32863.7|27
1625763980000|2021-07-08 17:06:20|33003.5|32862.5|32998.6|32857.6|33004.2|32863.2|32997.6|32856.6|18
1625763990000|2021-07-08 17:06:30|32997.9|32856.9|32972.3|32831.3|32998.4|32857.4|32967.3|32826.3|30
1625764000000|2021-07-08 17:06:40|32971.9|32830.9|32972|32831|32985.8|32844.8|32971.5|32830.5|34
1625764010000|2021-07-08 17:06:50|32975.3|32834.3|32972.8|32831.8|32977.2|32836.2|32972.8|32831.8|15
1625764020000|2021-07-08 17:07:00|32975.3|32834.3|32971.6|32830.6|32975.3|32834.3|32971.6|32830.6|21
1625764030000|2021-07-08 17:07:10|32962.6|32821.6|32960.4|32819.4|32962.6|32821.6|32960.4|32819.4|8
1625764040000|2021-07-08 17:07:20|32960.6|32819.6|32959.6|32818.6|32961.3|32820.3|32959.6|32818.6|16
1625764050000|2021-07-08 17:07:30|32960.2|32819.2|32960.1|32819.1|32961.5|32820.5|32958.2|32817.2|13
1625764060000|2021-07-08 17:07:40|32961.5|32820.5|32961.1|32820.1|32961.5|32820.5|32960.3|32819.3|16
1625764070000|2021-07-08 17:07:50|32961.4|32820.4|32959|32818|32961.4|32820.4|32959|32818|6
1625764080000|2021-07-08 17:08:00|32952.2|32811.2|32979.3|32838.3|32979.3|32838.3|32952.2|32811.2|26
1625764090000|2021-07-08 17:08:10|32979.4|32838.4|32983.9|32842.9|32987.8|32846.8|32974.5|32833.5|29
1625764100000|2021-07-08 17:08:20|32978.8|32837.8|32964.9|32823.9|32987.7|32846.7|32964.8|32823.8|35
1625764110000|2021-07-08 17:08:30|32964.6|32823.6|32962.4|32821.4|32971.8|32830.8|32962.3|32821.3|22
1625764120000|2021-07-08 17:08:40|32966.4|32825.4|32962|32821|32966.4|32825.4|32962|32821|18
1625764130000|2021-07-08 17:08:50|32961.7|32820.7|32960.3|32819.3|32961.7|32820.7|32960.3|32819.3|13
1625764140000|2021-07-08 17:09:00|32960.1|32819.1|32959.8|32818.8|32960.1|32819.1|32959.6|32818.6|7
1625764150000|2021-07-08 17:09:10|32960|32819|32960|32819|32960|32819|32959.5|32818.5|10
1625764160000|2021-07-08 17:09:20|32958.9|32817.9|32959.7|32818.7|32960|32819|32958.9|32817.9|6
1625764170000|2021-07-08 17:09:30|32959.3|32818.3|32958.9|32817.9|32959.3|32818.3|32958.6|32817.6|4
1625764180000|2021-07-08 17:09:40|32955.2|32814.2|32954.1|32813.1|32964.3|32823.3|32954.1|32813.1|13
1625764190000|2021-07-08 17:09:50|32954.8|32813.8|32954.6|32813.6|32955.6|32814.6|32951.6|32810.6|18
1625764200000|2021-07-08 17:10:00|32954.9|32813.9|32968.3|32827.3|32968.3|32827.3|32952.6|32811.6|23
1625764210000|2021-07-08 17:10:10|32967.7|32826.7|32971.9|32830.9|32973.4|32832.4|32964.2|32823.2|11
1625764220000|2021-07-08 17:10:20|32970.9|32829.9|32971.7|32830.7|32971.8|32830.8|32970.9|32829.9|6
1625764230000|2021-07-08 17:10:30|32971.8|32830.8|32965.1|32824.1|32971.8|32830.8|32965.1|32824.1|5
1625764240000|2021-07-08 17:10:40|32967.9|32826.9|32960.3|32819.3|32967.9|32826.9|32960.3|32819.3|8
1625764250000|2021-07-08 17:10:50|32960.1|32819.1|32959.6|32818.6|32960.1|32819.1|32959.4|32818.4|12
1625764260000|2021-07-08 17:11:00|32958.5|32817.5|32958.4|32817.4|32959.4|32818.4|32958.2|32817.2|10
1625764270000|2021-07-08 17:11:10|32958.3|32817.3|32940|32799|32959.2|32818.2|32940|32799|17
1625764280000|2021-07-08 17:11:20|32940.4|32799.4|32938.3|32797.3|32941.1|32800.1|32937.6|32796.6|20
1625764290000|2021-07-08 17:11:30|32938.5|32797.5|32934.4|32793.4|32939.3|32798.3|32916|32775|37
1625764300000|2021-07-08 17:11:40|32932.7|32791.7|32929|32788|32936.5|32795.5|32927.1|32786.1|29
1625764310000|2021-07-08 17:11:50|32926.3|32785.3|32912.8|32771.8|32926.3|32785.3|32912.8|32771.8|25
1625764320000|2021-07-08 17:12:00|32917.2|32776.2|32911.3|32770.3|32918.4|32777.4|32909.1|32768.1|9
1625764330000|2021-07-08 17:12:10|32906|32765|32882.8|32741.8|32906|32765|32878.7|32737.7|30
1625764340000|2021-07-08 17:12:20|32887.6|32746.6|32880.7|32739.7|32890.8|32749.8|32876.9|32735.9|28
1625764350000|2021-07-08 17:12:30|32881.4|32740.4|32889.5|32748.5|32890.8|32749.8|32878.3|32737.3|35
1625764360000|2021-07-08 17:12:40|32889.2|32748.2|32889.5|32748.5|32891.1|32750.1|32883.2|32742.2|33
1625764370000|2021-07-08 17:12:50|32888.9|32747.9|32885.2|32744.2|32894|32753|32882.8|32741.8|29
1625764380000|2021-07-08 17:13:00|32894.8|32753.8|32882|32741|32894.9|32753.9|32882|32741|25
1625764390000|2021-07-08 17:13:10|32881.8|32740.8|32877.2|32736.2|32885.5|32744.5|32873.5|32732.5|32
1625764400000|2021-07-08 17:13:20|32876.9|32735.9|32889|32748|32889|32748|32875.4|32734.4|31
1625764410000|2021-07-08 17:13:30|32887.9|32746.9|32895.3|32754.3|32897.6|32756.6|32884.4|32743.4|17
1625764420000|2021-07-08 17:13:40|32899.2|32758.2|32896.6|32755.6|32902.8|32761.8|32895.5|32754.5|17
1625764430000|2021-07-08 17:13:50|32896.7|32755.7|32901.7|32760.7|32903.8|32762.8|32896.7|32755.7|28
1625764440000|2021-07-08 17:14:00|32901.3|32760.3|32900.2|32759.2|32904.5|32763.5|32900.2|32759.2|14
1625764450000|2021-07-08 17:14:10|32900.1|32759.1|32882.5|32741.5|32901.6|32760.6|32881.5|32740.5|19
1625764460000|2021-07-08 17:14:20|32884.5|32743.5|32872.9|32731.9|32890.1|32749.1|32871.5|32730.5|15
1625764470000|2021-07-08 17:14:30|32873.3|32732.3|32878.7|32737.7|32886.1|32745.1|32873.3|32732.3|24
1625764480000|2021-07-08 17:14:40|32878.3|32737.3|32880.5|32739.5|32886.9|32745.9|32873.1|32732.1|23
1625764490000|2021-07-08 17:14:50|32880.3|32739.3|32877.4|32736.4|32881.4|32740.4|32876.5|32735.5|14
1625764500000|2021-07-08 17:15:00|32878.2|32737.2|32880.5|32739.5|32881.7|32740.7|32874.6|32733.6|31
1625764510000|2021-07-08 17:15:10|32878.8|32737.8|32877.1|32736.1|32881.9|32740.9|32876.8|32735.8|23
1625764520000|2021-07-08 17:15:20|32876.3|32735.3|32879.2|32738.2|32881.4|32740.4|32874.4|32733.4|13
1625764530000|2021-07-08 17:15:30|32878.7|32737.7|32875.9|32734.9|32883.5|32742.5|32874.8|32733.8|16
1625764540000|2021-07-08 17:15:40|32878.4|32737.4|32881.3|32740.3|32882.8|32741.8|32878.4|32737.4|4
1625764550000|2021-07-08 17:15:50|32882.8|32741.8|32896.5|32755.5|32896.5|32755.5|32882.8|32741.8|21
1625764560000|2021-07-08 17:16:00|32895.2|32754.2|32909.3|32768.3|32909.3|32768.3|32894.7|32753.7|17
1625764570000|2021-07-08 17:16:10|32909.1|32768.1|32907|32766|32914|32773|32902.6|32761.6|32
1625764580000|2021-07-08 17:16:20|32905.5|32764.5|32898.7|32757.7|32912.5|32771.5|32895|32754|28
1625764590000|2021-07-08 17:16:30|32897.9|32756.9|32899.2|32758.2|32900.9|32759.9|32897|32756|17
1625764600000|2021-07-08 17:16:40|32900.8|32759.8|32891|32750|32900.9|32759.9|32891|32750|17
1625764610000|2021-07-08 17:16:50|32891.4|32750.4|32880.5|32739.5|32891.4|32750.4|32880.5|32739.5|13
1625764620000|2021-07-08 17:17:00|32878.2|32737.2|32882.5|32741.5|32887.4|32746.4|32877.5|32736.5|9
1625764630000|2021-07-08 17:17:10|32882.8|32741.8|32891.9|32750.9|32893.2|32752.2|32882.8|32741.8|6
1625764640000|2021-07-08 17:17:20|32890.8|32749.8|32890.8|32749.8|32890.8|32749.8|32890.8|32749.8|1
1625764650000|2021-07-08 17:17:30|32891.9|32750.9|32899.4|32758.4|32900.2|32759.2|32891.9|32750.9|9
1625764660000|2021-07-08 17:17:40|32900.1|32759.1|32878.6|32737.6|32900.7|32759.7|32878.6|32737.6|11
1625764670000|2021-07-08 17:17:50|32878.4|32737.4|32877.9|32736.9|32878.8|32737.8|32872.9|32731.9|16
1625764680000|2021-07-08 17:18:00|32875.5|32734.5|32872.9|32731.9|32878.7|32737.7|32872.9|32731.9|9
1625764690000|2021-07-08 17:18:10|32875.6|32734.6|32877.7|32736.7|32883.4|32742.4|32875.6|32734.6|16
1625764700000|2021-07-08 17:18:20|32877.2|32736.2|32877.2|32736.2|32883.4|32742.4|32874.2|32733.2|17
1625764710000|2021-07-08 17:18:30|32877.4|32736.4|32880|32739|32885.6|32744.6|32877.1|32736.1|17
1625764720000|2021-07-08 17:18:40|32878|32737|32883.6|32742.6|32883.6|32742.6|32878|32737|10
1625764730000|2021-07-08 17:18:50|32883.4|32742.4|32881.3|32740.3|32884.3|32743.3|32879.9|32738.9|20
1625764740000|2021-07-08 17:19:00|32879.8|32738.8|32880.6|32739.6|32880.6|32739.6|32877.7|32736.7|9
1625764750000|2021-07-08 17:19:10|32879.8|32738.8|32878.8|32737.8|32879.8|32738.8|32878.8|32737.8|2
1625764760000|2021-07-08 17:19:20|32878.7|32737.7|32871.2|32730.2|32878.7|32737.7|32867.4|32726.4|20
1625764770000|2021-07-08 17:19:30|32869.6|32728.6|32871.2|32730.2|32873.7|32732.7|32867.7|32726.7|24
1625764780000|2021-07-08 17:19:40|32871.4|32730.4|32868.4|32727.4|32874.1|32733.1|32868.4|32727.4|28
1625764790000|2021-07-08 17:19:50|32869|32728|32864.6|32723.6|32871|32730|32863.8|32722.8|15
1625764800000|2021-07-08 17:20:00|32863.8|32722.8|32863.2|32722.2|32874.5|32733.5|32861.4|32720.4|29
1625764810000|2021-07-08 17:20:10|32864.3|32723.3|32864.8|32723.8|32866.2|32725.2|32864|32723|26
1625764820000|2021-07-08 17:20:20|32863.5|32722.5|32864|32723|32880.1|32739.1|32862.1|32721.1|25
1625764830000|2021-07-08 17:20:30|32864.8|32723.8|32865.5|32724.5|32870.7|32729.7|32864|32723|12
1625764840000|2021-07-08 17:20:40|32865.7|32724.7|32865.7|32724.7|32865.7|32724.7|32865.7|32724.7|1
1625764850000|2021-07-08 17:20:50|32864.6|32723.6|32865.7|32724.7|32865.7|32724.7|32864.6|32723.6|2
1625764860000|2021-07-08 17:21:00|32869.2|32728.2|32883.3|32742.3|32883.3|32742.3|32865.3|32724.3|11
1625764870000|2021-07-08 17:21:10|32882.9|32741.9|32892.8|32751.8|32894.3|32753.3|32882.9|32741.9|22
1625764880000|2021-07-08 17:21:20|32892.9|32751.9|32892.8|32751.8|32893|32752|32892.8|32751.8|5
1625764890000|2021-07-08 17:21:30|32892.2|32751.2|32894.2|32753.2|32894.2|32753.2|32892.2|32751.2|10
1625764900000|2021-07-08 17:21:40|32894.1|32753.1|32893.6|32752.6|32894.5|32753.5|32890.1|32749.1|19
1625764910000|2021-07-08 17:21:50|32892.3|32751.3|32900.9|32759.9|32901.2|32760.2|32891.8|32750.8|24
1625764920000|2021-07-08 17:22:00|32900.7|32759.7|32906.3|32765.3|32906.3|32765.3|32893|32752|27
1625764930000|2021-07-08 17:22:10|32906.4|32765.4|32916.6|32775.6|32918.8|32777.8|32904.2|32763.2|25
1625764940000|2021-07-08 17:22:20|32916.5|32775.5|32896.6|32755.6|32916.5|32775.5|32895.9|32754.9|23
1625764950000|2021-07-08 17:22:30|32895.8|32754.8|32899.9|32758.9|32903.4|32762.4|32895.8|32754.8|10
1625764960000|2021-07-08 17:22:40|32899.2|32758.2|32905.7|32764.7|32905.7|32764.7|32899.2|32758.2|10
1625764970000|2021-07-08 17:22:50|32905.5|32764.5|32906.5|32765.5|32906.6|32765.6|32904.5|32763.5|24
1625764980000|2021-07-08 17:23:00|32907|32766|32910.9|32769.9|32914.8|32773.8|32904.7|32763.7|26
1625764990000|2021-07-08 17:23:10|32914.2|32773.2|32914.8|32773.8|32915.7|32774.7|32914.2|32773.2|6
1625765000000|2021-07-08 17:23:20|32919.5|32778.5|32915.7|32774.7|32919.5|32778.5|32913.3|32772.3|4
1625765010000|2021-07-08 17:23:30|32917.3|32776.3|32915.6|32774.6|32917.3|32776.3|32915.6|32774.6|2
1625765020000|2021-07-08 17:23:40|32912.2|32771.2|32919.1|32778.1|32926|32785|32912.2|32771.2|20
1625765030000|2021-07-08 17:23:50|32919|32778|32918.6|32777.6|32922.8|32781.8|32916.5|32775.5|19
1625765040000|2021-07-08 17:24:00|32918.8|32777.8|32920.5|32779.5|32922.6|32781.6|32916|32775|15
1625765050000|2021-07-08 17:24:10|32921.8|32780.8|32933.8|32792.8|32941.2|32800.2|32921.8|32780.8|29
1625765060000|2021-07-08 17:24:20|32934.3|32793.3|32921.3|32780.3|32943.6|32802.6|32920.8|32779.8|31
1625765070000|2021-07-08 17:24:30|32921.9|32780.9|32916.6|32775.6|32923.8|32782.8|32916.6|32775.6|12
1625765080000|2021-07-08 17:24:40|32918|32777|32911.8|32770.8|32919.1|32778.1|32911.8|32770.8|6
1625765090000|2021-07-08 17:24:50|32912.7|32771.7|32910.3|32769.3|32912.9|32771.9|32910.3|32769.3|14
1625765100000|2021-07-08 17:25:00|32910|32769|32915.1|32774.1|32915.9|32774.9|32910|32769|15
1625765110000|2021-07-08 17:25:10|32916.4|32775.4|32912.6|32771.6|32920.6|32779.6|32907.3|32766.3|16
1625765120000|2021-07-08 17:25:20|32909.3|32768.3|32915.8|32774.8|32918.4|32777.4|32908|32767|15
1625765130000|2021-07-08 17:25:30|32916.5|32775.5|32912.4|32771.4|32919.4|32778.4|32909.9|32768.9|9
1625765140000|2021-07-08 17:25:40|32912.2|32771.2|32915.6|32774.6|32916.5|32775.5|32911.4|32770.4|14
1625765150000|2021-07-08 17:25:50|32914.1|32773.1|32929|32788|32929|32788|32912.5|32771.5|20
1625765160000|2021-07-08 17:26:00|32928.9|32787.9|32934.3|32793.3|32935.7|32794.7|32928.9|32787.9|21
1625765170000|2021-07-08 17:26:10|32933.4|32792.4|32941.5|32800.5|32941.5|32800.5|32930.3|32789.3|26
1625765180000|2021-07-08 17:26:20|32941.1|32800.1|32955.7|32814.7|32958.7|32817.7|32934.2|32793.2|31
1625765190000|2021-07-08 17:26:30|32956.7|32815.7|32953|32812|32959.5|32818.5|32951.1|32810.1|21
1625765200000|2021-07-08 17:26:40|32953.1|32812.1|32952.1|32811.1|32953.3|32812.3|32941.9|32800.9|32
1625765210000|2021-07-08 17:26:50|32952|32811|32947.1|32806.1|32952.8|32811.8|32947.1|32806.1|23
1625765220000|2021-07-08 17:27:00|32947|32806|32944.7|32803.7|32947.4|32806.4|32938.8|32797.8|22
1625765230000|2021-07-08 17:27:10|32944.8|32803.8|32953.4|32812.4|32953.6|32812.6|32943.9|32802.9|15
1625765240000|2021-07-08 17:27:20|32954.2|32813.2|32954.8|32813.8|32955.7|32814.7|32950.5|32809.5|10
1625765250000|2021-07-08 17:27:30|32954.2|32813.2|32938.2|32797.2|32954.2|32813.2|32937.6|32796.6|21
1625765260000|2021-07-08 17:27:40|32938.1|32797.1|32918.7|32777.7|32938.1|32797.1|32916.3|32775.3|15
1625765270000|2021-07-08 17:27:50|32918.4|32777.4|32916.7|32775.7|32918.7|32777.7|32915.4|32774.4|14
1625765280000|2021-07-08 17:28:00|32915.3|32774.3|32915.6|32774.6|32919|32778|32914.8|32773.8|24
1625765290000|2021-07-08 17:28:10|32915.7|32774.7|32924.7|32783.7|32926.5|32785.5|32915.7|32774.7|32
1625765300000|2021-07-08 17:28:20|32925.1|32784.1|32923.6|32782.6|32925.1|32784.1|32921.8|32780.8|15
1625765310000|2021-07-08 17:28:30|32924.4|32783.4|32928.7|32787.7|32929.6|32788.6|32922.6|32781.6|31
1625765320000|2021-07-08 17:28:40|32928.8|32787.8|32943.8|32802.8|32943.8|32802.8|32923.2|32782.2|23
1625765330000|2021-07-08 17:28:50|32943.9|32802.9|32938|32797|32944.2|32803.2|32934.5|32793.5|20
1625765340000|2021-07-08 17:29:00|32938.5|32797.5|32937.5|32796.5|32940.5|32799.5|32936|32795|17
1625765350000|2021-07-08 17:29:10|32938.7|32797.7|32939.8|32798.8|32939.8|32798.8|32937.5|32796.5|5
1625765360000|2021-07-08 17:29:20|32941|32800|32932.7|32791.7|32941|32800|32932.7|32791.7|9
1625765370000|2021-07-08 17:29:30|32933.7|32792.7|32937.6|32796.6|32937.6|32796.6|32931.7|32790.7|25
1625765380000|2021-07-08 17:29:40|32936.9|32795.9|32936.4|32795.4|32938.5|32797.5|32934.5|32793.5|14
1625765390000|2021-07-08 17:29:50|32938.2|32797.2|32942|32801|32942|32801|32936.6|32795.6|12
1625765400000|2021-07-08 17:30:00|32941.3|32800.3|32925.4|32784.4|32942.1|32801.1|32925.4|32784.4|22
1625765410000|2021-07-08 17:30:10|32924.3|32783.3|32924.4|32783.4|32925.4|32784.4|32922.2|32781.2|11
1625765420000|2021-07-08 17:30:20|32914.7|32773.7|32911.3|32770.3|32917.4|32776.4|32911.3|32770.3|6
1625765430000|2021-07-08 17:30:30|32912.7|32771.7|32921.2|32780.2|32921.2|32780.2|32912.7|32771.7|8
1625765440000|2021-07-08 17:30:40|32922.9|32781.9|32934.1|32793.1|32934.1|32793.1|32920.3|32779.3|23
1625765450000|2021-07-08 17:30:50|32936.1|32795.1|32949|32808|32949|32808|32931.6|32790.6|34
1625765460000|2021-07-08 17:31:00|32951.9|32810.9|32953.2|32812.2|32959.2|32818.2|32951.9|32810.9|24
1625765470000|2021-07-08 17:31:10|32950.6|32809.6|32965.3|32824.3|32966.4|32825.4|32950.6|32809.6|20
1625765480000|2021-07-08 17:31:20|32967.6|32826.6|32992.2|32851.2|32992.2|32851.2|32967.6|32826.6|32
1625765490000|2021-07-08 17:31:30|32992.1|32851.1|32967.1|32826.1|32992.6|32851.6|32967.1|32826.1|27
1625765500000|2021-07-08 17:31:40|32966|32825|32968.4|32827.4|32972.4|32831.4|32966|32825|14
1625765510000|2021-07-08 17:31:50|32968.7|32827.7|32971.3|32830.3|32971.4|32830.4|32964.9|32823.9|9
1625765520000|2021-07-08 17:32:00|32969.1|32828.1|32970.8|32829.8|32976.6|32835.6|32969.1|32828.1|13
1625765530000|2021-07-08 17:32:10|32976.6|32835.6|32973.4|32832.4|32977.5|32836.5|32970.5|32829.5|10
1625765540000|2021-07-08 17:32:20|32974.7|32833.7|32979.5|32838.5|32979.5|32838.5|32974.7|32833.7|4
1625765550000|2021-07-08 17:32:30|32981.1|32840.1|32976.4|32835.4|32987.5|32846.5|32976.4|32835.4|13
1625765560000|2021-07-08 17:32:40|32976.7|32835.7|32976|32835|32989.6|32848.6|32976|32835|18
1625765570000|2021-07-08 17:32:50|32985.3|32844.3|32993.7|32852.7|32997|32856|32985.3|32844.3|14
1625765580000|2021-07-08 17:33:00|32993.9|32852.9|32983.8|32842.8|32996.2|32855.2|32977|32836|15
1625765590000|2021-07-08 17:33:10|32983|32842|32970.8|32829.8|32983|32842|32968.9|32827.9|14
1625765600000|2021-07-08 17:33:20|32969.9|32828.9|32977.9|32836.9|32977.9|32836.9|32969.9|32828.9|14
1625765610000|2021-07-08 17:33:30|32978.3|32837.3|32979.2|32838.2|32981.9|32840.9|32977.3|32836.3|12
1625765620000|2021-07-08 17:33:40|32980|32839|32982.3|32841.3|32986.8|32845.8|32980|32839|16
1625765630000|2021-07-08 17:33:50|32982.5|32841.5|32992.1|32851.1|32992.3|32851.3|32982.5|32841.5|14
1625765640000|2021-07-08 17:34:00|32998.6|32857.6|33000.4|32859.4|33000.4|32859.4|32996.3|32855.3|10
1625765650000|2021-07-08 17:34:10|33000.3|32859.3|33004.4|32863.4|33012.1|32871.1|33000.1|32859.1|25
1625765660000|2021-07-08 17:34:20|33017.1|32876.1|33000|32859|33017.1|32876.1|32997.6|32856.6|19
1625765670000|2021-07-08 17:34:30|32998.6|32857.6|33022.9|32881.9|33035.1|32894.1|32997.6|32856.6|23
1625765680000|2021-07-08 17:34:40|33023.8|32882.8|33013|32872|33023.8|32882.8|33009.3|32868.3|14
1625765690000|2021-07-08 17:34:50|33013.3|32872.3|33013|32872|33014.7|32873.7|33013|32872|4
1625765700000|2021-07-08 17:35:00|33010.3|32869.3|33007.1|32866.1|33010.3|32869.3|33005.7|32864.7|9
1625765710000|2021-07-08 17:35:10|33006.3|32865.3|32997.5|32856.5|33009|32868|32997.5|32856.5|12
1625765720000|2021-07-08 17:35:20|32997.1|32856.1|32992.8|32851.8|33000.5|32859.5|32992.5|32851.5|23
1625765730000|2021-07-08 17:35:30|32992.5|32851.5|32991.2|32850.2|32995.7|32854.7|32987.5|32846.5|15
1625765740000|2021-07-08 17:35:40|32993.3|32852.3|32997.4|32856.4|32999|32858|32989.2|32848.2|16
1625765750000|2021-07-08 17:35:50|32997.6|32856.6|33000.4|32859.4|33005.4|32864.4|32993.8|32852.8|32
1625765760000|2021-07-08 17:36:00|32998.6|32857.6|32998.7|32857.7|33002.7|32861.7|32998.4|32857.4|11
1625765770000|2021-07-08 17:36:10|32999|32858|32999|32858|33000.4|32859.4|32996.8|32855.8|16
1625765780000|2021-07-08 17:36:20|32998.6|32857.6|33000.5|32859.5|33000.5|32859.5|32998.6|32857.6|2
1625765790000|2021-07-08 17:36:30|33000.7|32859.7|32998.2|32857.2|33002.5|32861.5|32991.9|32850.9|12
1625765800000|2021-07-08 17:36:40|32997.9|32856.9|32996.5|32855.5|32997.9|32856.9|32994.8|32853.8|28
1625765810000|2021-07-08 17:36:50|32996.7|32855.7|32995.9|32854.9|32996.7|32855.7|32995.9|32854.9|3
1625765820000|2021-07-08 17:37:00|32995|32854|32986.1|32845.1|32995|32854|32984.9|32843.9|11
1625765830000|2021-07-08 17:37:10|32984.7|32843.7|32985.9|32844.9|32985.9|32844.9|32984.7|32843.7|4
1625765840000|2021-07-08 17:37:20|32985|32844|32980.1|32839.1|32985|32844|32976.7|32835.7|16
1625765850000|2021-07-08 17:37:30|32981|32840|32973.3|32832.3|32983.2|32842.2|32973.3|32832.3|17
1625765860000|2021-07-08 17:37:40|32975.3|32834.3|32974.8|32833.8|32977.8|32836.8|32974.4|32833.4|14
1625765870000|2021-07-08 17:37:50|32974.4|32833.4|32976.5|32835.5|32979.7|32838.7|32974.4|32833.4|12
1625765880000|2021-07-08 17:38:00|32975.3|32834.3|32991.9|32850.9|32995.8|32854.8|32975.3|32834.3|27
1625765890000|2021-07-08 17:38:10|32992.8|32851.8|32996.7|32855.7|32996.7|32855.7|32992.8|32851.8|9
1625765900000|2021-07-08 17:38:20|32996.9|32855.9|33005.9|32864.9|33006|32865|32995.2|32854.2|19
1625765910000|2021-07-08 17:38:30|33005.8|32864.8|33005.2|32864.2|33006.5|32865.5|32993.6|32852.6|34
1625765920000|2021-07-08 17:38:40|33005.3|32864.3|33017|32876|33021.8|32880.8|33004.1|32863.1|31
1625765930000|2021-07-08 17:38:50|33017.3|32876.3|33015.5|32874.5|33017.4|32876.4|33007.5|32866.5|28
1625765940000|2021-07-08 17:39:00|33016.2|32875.2|33021.6|32880.6|33023.7|32882.7|33015.5|32874.5|28
1625765950000|2021-07-08 17:39:10|33023.1|32882.1|33026.9|32885.9|33029.2|32888.2|33015.5|32874.5|17
1625765960000|2021-07-08 17:39:20|33025|32884|33028.6|32887.6|33029.2|32888.2|33022.5|32881.5|17
1625765970000|2021-07-08 17:39:30|33028.8|32887.8|33029.3|32888.3|33030.1|32889.1|33028.8|32887.8|10
1625765980000|2021-07-08 17:39:40|33029.4|32888.4|33040.7|32899.7|33042.3|32901.3|33025.5|32884.5|26
1625765990000|2021-07-08 17:39:50|33042.7|32901.7|33048.1|32907.1|33048.1|32907.1|33041.4|32900.4|16
1625766000000|2021-07-08 17:40:00|33047.8|32906.8|33031.7|32890.7|33047.8|32906.8|33027.4|32886.4|24
1625766010000|2021-07-08 17:40:10|33032.1|32891.1|33027.8|32886.8|33032.1|32891.1|33022.7|32881.7|19
1625766020000|2021-07-08 17:40:20|33027.7|32886.7|33028|32887|33029.8|32888.8|33025.3|32884.3|24
1625766030000|2021-07-08 17:40:30|33028.1|32887.1|33037.1|32896.1|33039|32898|33028.1|32887.1|22
1625766040000|2021-07-08 17:40:40|33037.3|32896.3|33035.4|32894.4|33040|32899|33033.6|32892.6|12
1625766050000|2021-07-08 17:40:50|33036.9|32895.9|33038.6|32897.6|33038.6|32897.6|33035.2|32894.2|11
1625766060000|2021-07-08 17:41:00|33038.5|32897.5|33049.6|32908.6|33049.6|32908.6|33035.7|32894.7|22
1625766070000|2021-07-08 17:41:10|33050.4|32909.4|33052.8|32911.8|33052.9|32911.9|33044.1|32903.1|18
1625766080000|2021-07-08 17:41:20|33051.9|32910.9|33056.5|32915.5|33058.6|32917.6|33050.3|32909.3|18
1625766090000|2021-07-08 17:41:30|33054.5|32913.5|33054|32913|33056.6|32915.6|33049.1|32908.1|19
1625766100000|2021-07-08 17:41:40|33052.9|32911.9|33052|32911|33053.6|32912.6|33049|32908|15
1625766110000|2021-07-08 17:41:50|33051.8|32910.8|33051.8|32910.8|33053.3|32912.3|33044.2|32903.2|13
1625766120000|2021-07-08 17:42:00|33058.1|32917.1|33051.8|32910.8|33058.1|32917.1|33049|32908|8
1625766130000|2021-07-08 17:42:10|33051.9|32910.9|33049.7|32908.7|33053.6|32912.6|33046.6|32905.6|14
1625766140000|2021-07-08 17:42:20|33046.4|32905.4|33049.3|32908.3|33054.1|32913.1|33045.8|32904.8|26
1625766150000|2021-07-08 17:42:30|33048.3|32907.3|33034.1|32893.1|33048.3|32907.3|33031|32890|20
1625766160000|2021-07-08 17:42:40|33032.3|32891.3|33040.2|32899.2|33040.5|32899.5|33032.3|32891.3|16
1625766170000|2021-07-08 17:42:50|33040.5|32899.5|33041.1|32900.1|33044.6|32903.6|33037.3|32896.3|17
1625766180000|2021-07-08 17:43:00|33043.7|32902.7|33043.9|32902.9|33043.9|32902.9|33043.7|32902.7|2
1625766190000|2021-07-08 17:43:10|33044.2|32903.2|33043.9|32902.9|33044.8|32903.8|33043.9|32902.9|3
1625766200000|2021-07-08 17:43:20|33047.9|32906.9|33046|32905|33048.8|32907.8|33046|32905|4
1625766210000|2021-07-08 17:43:30|33044.6|32903.6|33032.9|32891.9|33048.6|32907.6|33032.8|32891.8|19
1625766220000|2021-07-08 17:43:40|33030.6|32889.6|33033.3|32892.3|33038.9|32897.9|33030.3|32889.3|24
1625766230000|2021-07-08 17:43:50|33039.6|32898.6|33041.9|32900.9|33041.9|32900.9|33033.3|32892.3|21
1625766240000|2021-07-08 17:44:00|33040.6|32899.6|33036.7|32895.7|33040.6|32899.6|33033.7|32892.7|14
1625766250000|2021-07-08 17:44:10|33035.2|32894.2|33027|32886|33041.1|32900.1|33027|32886|14
1625766260000|2021-07-08 17:44:20|33026.6|32885.6|33024.2|32883.2|33032|32891|33023.3|32882.3|14
1625766270000|2021-07-08 17:44:30|33025.3|32884.3|33021.8|32880.8|33025.3|32884.3|33021.8|32880.8|3
1625766280000|2021-07-08 17:44:40|33023.3|32882.3|33012.5|32871.5|33023.3|32882.3|33011.8|32870.8|9
1625766290000|2021-07-08 17:44:50|33014.3|32873.3|33011.7|32870.7|33017.3|32876.3|33007.4|32866.4|15
1625766300000|2021-07-08 17:45:00|33011.6|32870.6|33024.9|32883.9|33024.9|32883.9|33006.7|32865.7|18
1625766310000|2021-07-08 17:45:10|33025.1|32884.1|33025.5|32884.5|33025.5|32884.5|33025.1|32884.1|2
1625766320000|2021-07-08 17:45:20|33025.9|32884.9|33032.1|32891.1|33032.2|32891.2|33025.9|32884.9|9
1625766330000|2021-07-08 17:45:30|33032.4|32891.4|33029.2|32888.2|33032.4|32891.4|33027.7|32886.7|6
1625766340000|2021-07-08 17:45:40|33029.8|32888.8|33032.4|32891.4|33032.4|32891.4|33025.3|32884.3|10
1625766350000|2021-07-08 17:45:50|33030.5|32889.5|33015.6|32874.6|33030.5|32889.5|33015.6|32874.6|5
1625766360000|2021-07-08 17:46:00|33019.4|32878.4|33019.5|32878.5|33024.9|32883.9|33016.7|32875.7|8
1625766370000|2021-07-08 17:46:10|33021.2|32880.2|33031.2|32890.2|33031.2|32890.2|33019.5|32878.5|12
1625766380000|2021-07-08 17:46:20|33037.5|32896.5|33028.8|32887.8|33037.5|32896.5|33025.2|32884.2|15
1625766390000|2021-07-08 17:46:30|33029.5|32888.5|33050.5|32909.5|33051.5|32910.5|33025.1|32884.1|16
1625766400000|2021-07-08 17:46:40|33044.5|32903.5|33044.7|32903.7|33052.1|32911.1|33044.5|32903.5|11
1625766410000|2021-07-08 17:46:50|33044.5|32903.5|33052.3|32911.3|33052.3|32911.3|33043.7|32902.7|9
1625766420000|2021-07-08 17:47:00|33046.6|32905.6|33062.2|32921.2|33067|32926|33046.6|32905.6|21
1625766430000|2021-07-08 17:47:10|33062.3|32921.3|33067|32926|33068.4|32927.4|33051.3|32910.3|23
1625766440000|2021-07-08 17:47:20|33066.7|32925.7|33067|32926|33067|32926|33066.7|32925.7|4
1625766450000|2021-07-08 17:47:30|33064.2|32923.2|33053.7|32912.7|33066.1|32925.1|33048.1|32907.1|18
1625766460000|2021-07-08 17:47:40|33051.1|32910.1|33062.2|32921.2|33065.9|32924.9|33044.5|32903.5|21
1625766470000|2021-07-08 17:47:50|33060.8|32919.8|33055.5|32914.5|33062.1|32921.1|33055.5|32914.5|18
1625766480000|2021-07-08 17:48:00|33059.3|32918.3|33058.3|32917.3|33060.3|32919.3|33056.8|32915.8|9
1625766490000|2021-07-08 17:48:10|33058|32917|33059.5|32918.5|33060.8|32919.8|33058|32917|4
1625766500000|2021-07-08 17:48:20|33059.8|32918.8|33056.6|32915.6|33060.8|32919.8|33055.5|32914.5|6
1625766510000|2021-07-08 17:48:30|33055.5|32914.5|33055.5|32914.5|33057.5|32916.5|33055.5|32914.5|3
1625766520000|2021-07-08 17:48:40|33060.6|32919.6|33055.2|32914.2|33060.6|32919.6|33051.1|32910.1|9
1625766530000|2021-07-08 17:48:50|33055.1|32914.1|33050.3|32909.3|33056.6|32915.6|33044.8|32903.8|21
1625766540000|2021-07-08 17:49:00|33038.9|32897.9|33045.3|32904.3|33046.8|32905.8|33038.9|32897.9|15
1625766550000|2021-07-08 17:49:10|33045.9|32904.9|33046.1|32905.1|33050.1|32909.1|33043.3|32902.3|15
1625766560000|2021-07-08 17:49:20|33046.3|32905.3|33055.2|32914.2|33064|32923|33046.1|32905.1|27
1625766570000|2021-07-08 17:49:30|33056.3|32915.3|33059.9|32918.9|33059.9|32918.9|33056.1|32915.1|10
1625766580000|2021-07-08 17:49:40|33058.1|32917.1|33040.2|32899.2|33058.1|32917.1|33040.2|32899.2|15
1625766590000|2021-07-08 17:49:50|33039.5|32898.5|33034.7|32893.7|33042.7|32901.7|33033.2|32892.2|12
1625766600000|2021-07-08 17:50:00|33037.2|32896.2|33035.8|32894.8|33037.5|32896.5|33034.5|32893.5|9
1625766610000|2021-07-08 17:50:10|33036.9|32895.9|33036.9|32895.9|33036.9|32895.9|33036.9|32895.9|1
1625766620000|2021-07-08 17:50:20|33035.8|32894.8|33039.9|32898.9|33041.7|32900.7|33035.8|32894.8|6
1625766630000|2021-07-08 17:50:30|33035.8|32894.8|33037.7|32896.7|33037.7|32896.7|33033.2|32892.2|16
1625766640000|2021-07-08 17:50:40|33033.2|32892.2|33033.9|32892.9|33040.9|32899.9|33033.2|32892.2|12
1625766650000|2021-07-08 17:50:50|33038.8|32897.8|33040.7|32899.7|33040.7|32899.7|33033.9|32892.9|14
1625766660000|2021-07-08 17:51:00|33040.4|32899.4|33040.5|32899.5|33047.3|32906.3|33035.1|32894.1|26
1625766670000|2021-07-08 17:51:10|33038.5|32897.5|33041.8|32900.8|33041.8|32900.8|33035.9|32894.9|6
1625766680000|2021-07-08 17:51:20|33040.5|32899.5|33042.4|32901.4|33042.4|32901.4|33035.5|32894.5|12
1625766690000|2021-07-08 17:51:30|33045.1|32904.1|33040.5|32899.5|33045.1|32904.1|33038.6|32897.6|11
1625766700000|2021-07-08 17:51:40|33041.8|32900.8|33045.9|32904.9|33045.9|32904.9|33039.9|32898.9|7
1625766710000|2021-07-08 17:51:50|33045.7|32904.7|33045.3|32904.3|33049.2|32908.2|33043.6|32902.6|14
1625766720000|2021-07-08 17:52:00|33048.1|32907.1|33045.7|32904.7|33048.6|32907.6|33043.8|32902.8|12
1625766730000|2021-07-08 17:52:10|33046.7|32905.7|33046.4|32905.4|33050.8|32909.8|33046.4|32905.4|15
1625766740000|2021-07-08 17:52:20|33047.6|32906.6|33055.5|32914.5|33060.2|32919.2|33047.6|32906.6|20
1625766750000|2021-07-08 17:52:30|33054.1|32913.1|33038|32897|33061.5|32920.5|33038|32897|26
1625766760000|2021-07-08 17:52:40|33052.3|32911.3|33043.4|32902.4|33053.5|32912.5|33042.9|32901.9|12
1625766770000|2021-07-08 17:52:50|33051.3|32910.3|33032.3|32891.3|33051.3|32910.3|33032.3|32891.3|18
1625766780000|2021-07-08 17:53:00|33032.2|32891.2|33038.2|32897.2|33039.1|32898.1|33032.2|32891.2|10
1625766790000|2021-07-08 17:53:10|33035.1|32894.1|33036.2|32895.2|33037.5|32896.5|33030.7|32889.7|12
1625766800000|2021-07-08 17:53:20|33034.5|32893.5|33031|32890|33035.6|32894.6|33029.9|32888.9|4
1625766810000|2021-07-08 17:53:30|33029.9|32888.9|33030|32889|33030|32889|33029.7|32888.7|3
1625766820000|2021-07-08 17:53:40|33029.7|32888.7|33042.1|32901.1|33042.1|32901.1|33029.7|32888.7|5
1625766830000|2021-07-08 17:53:50|33042|32901|33024.5|32883.5|33042|32901|33020.7|32879.7|21
1625766840000|2021-07-08 17:54:00|33019.8|32878.8|33007|32866|33019.8|32878.8|33007|32866|24
1625766850000|2021-07-08 17:54:10|33006.7|32865.7|32995.9|32854.9|33010.5|32869.5|32995.9|32854.9|10
1625766860000|2021-07-08 17:54:20|32995.8|32854.8|33005.1|32864.1|33005.1|32864.1|32995.4|32854.4|10
1625766870000|2021-07-08 17:54:30|33006.2|32865.2|32992|32851|33006.2|32865.2|32972|32831|27
1625766880000|2021-07-08 17:54:40|32993|32852|32988.3|32847.3|32993.5|32852.5|32984.5|32843.5|20
1625766890000|2021-07-08 17:54:50|32987.8|32846.8|32980.9|32839.9|32987.8|32846.8|32975.5|32834.5|25
1625766900000|2021-07-08 17:55:00|32980.2|32839.2|32970.7|32829.7|32980.2|32839.2|32967.8|32826.8|14
1625766910000|2021-07-08 17:55:10|32969.8|32828.8|32966.6|32825.6|32969.8|32828.8|32965.4|32824.4|30
1625766920000|2021-07-08 17:55:20|32966.7|32825.7|32951.5|32810.5|32969.1|32828.1|32951.5|32810.5|11
1625766930000|2021-07-08 17:55:30|32953.7|32812.7|32951.9|32810.9|32953.7|32812.7|32951.5|32810.5|3
1625766940000|2021-07-08 17:55:40|32951.4|32810.4|32950.4|32809.4|32955.2|32814.2|32950.4|32809.4|6
1625766950000|2021-07-08 17:55:50|32949.4|32808.4|32944.2|32803.2|32951.5|32810.5|32944.2|32803.2|21
1625766960000|2021-07-08 17:56:00|32943.6|32802.6|32955.9|32814.9|32955.9|32814.9|32943.6|32802.6|19
1625766970000|2021-07-08 17:56:10|32954.6|32813.6|32954.8|32813.8|32954.8|32813.8|32953.9|32812.9|10
1625766980000|2021-07-08 17:56:20|32954.3|32813.3|32953.6|32812.6|32955|32814|32953.6|32812.6|16
1625766990000|2021-07-08 17:56:30|32953.7|32812.7|32954.2|32813.2|32954.4|32813.4|32953.7|32812.7|7
1625767000000|2021-07-08 17:56:40|32954.1|32813.1|32947.4|32806.4|32954.1|32813.1|32940.2|32799.2|22
1625767010000|2021-07-08 17:56:50|32946.8|32805.8|32953|32812|32953.6|32812.6|32945.3|32804.3|19
1625767020000|2021-07-08 17:57:00|32954.7|32813.7|32959.5|32818.5|32961.4|32820.4|32954.7|32813.7|13
1625767030000|2021-07-08 17:57:10|32959.9|32818.9|32937.5|32796.5|32960.6|32819.6|32937.5|32796.5|28
1625767040000|2021-07-08 17:57:20|32939.8|32798.8|32938.5|32797.5|32943.3|32802.3|32934.1|32793.1|22
1625767050000|2021-07-08 17:57:30|32938.6|32797.6|32936.5|32795.5|32940.2|32799.2|32936.2|32795.2|13
1625767060000|2021-07-08 17:57:40|32936.6|32795.6|32936|32795|32937.3|32796.3|32935.4|32794.4|14
1625767070000|2021-07-08 17:57:50|32936.4|32795.4|32936.4|32795.4|32940.9|32799.9|32933|32792|10
1625767080000|2021-07-08 17:58:00|32933|32792|32933.3|32792.3|32935|32794|32931.4|32790.4|19
1625767090000|2021-07-08 17:58:10|32933.7|32792.7|32943|32802|32951.2|32810.2|32931|32790|26
1625767100000|2021-07-08 17:58:20|32940.5|32799.5|32934.7|32793.7|32941.3|32800.3|32933.7|32792.7|17
1625767110000|2021-07-08 17:58:30|32934.3|32793.3|32931.9|32790.9|32934.7|32793.7|32930.6|32789.6|15
1625767120000|2021-07-08 17:58:40|32931.7|32790.7|32930.7|32789.7|32933.6|32792.6|32930.7|32789.7|11
1625767130000|2021-07-08 17:58:50|32929.5|32788.5|32921.9|32780.9|32930.3|32789.3|32921.9|32780.9|14
1625767140000|2021-07-08 17:59:00|32926.6|32785.6|32933.7|32792.7|32934.4|32793.4|32926.6|32785.6|13
1625767150000|2021-07-08 17:59:10|32931.5|32790.5|32938.2|32797.2|32938.2|32797.2|32931.5|32790.5|8
1625767160000|2021-07-08 17:59:20|32937.9|32796.9|32937.7|32796.7|32939.1|32798.1|32933.3|32792.3|26
1625767170000|2021-07-08 17:59:30|32937.6|32796.6|32937.8|32796.8|32944.5|32803.5|32935.5|32794.5|36
1625767180000|2021-07-08 17:59:40|32938|32797|32934.8|32793.8|32944.2|32803.2|32933.1|32792.1|22
1625767190000|2021-07-08 17:59:50|32934.7|32793.7|32938.8|32797.8|32939.9|32798.9|32934.3|32793.3|23
1625767200000|2021-07-08 18:00:00|32938.7|32797.7|32978|32837|32979.8|32838.8|32938.5|32797.5|29
1625767210000|2021-07-08 18:00:10|32990.7|32849.7|32982.2|32841.2|33002.5|32861.5|32976.4|32835.4|32
1625767220000|2021-07-08 18:00:20|32979.8|32838.8|32975.9|32834.9|32981.3|32840.3|32968.9|32827.9|31
1625767230000|2021-07-08 18:00:30|32975.7|32834.7|32972.3|32831.3|32981.1|32840.1|32972.3|32831.3|30
1625767240000|2021-07-08 18:00:40|32971.1|32830.1|32971.2|32830.2|32972.6|32831.6|32971.1|32830.1|10
1625767250000|2021-07-08 18:00:50|32972.6|32831.6|32976.9|32835.9|32986.6|32845.6|32972.2|32831.2|22
1625767260000|2021-07-08 18:01:00|32977|32836|32976.7|32835.7|32978.3|32837.3|32973.5|32832.5|17
1625767270000|2021-07-08 18:01:10|32976.9|32835.9|32977.9|32836.9|32979.4|32838.4|32976.2|32835.2|16
1625767280000|2021-07-08 18:01:20|32978.5|32837.5|32975.1|32834.1|32978.5|32837.5|32975.1|32834.1|9
1625767290000|2021-07-08 18:01:30|32976.2|32835.2|32975.1|32834.1|32976.2|32835.2|32974.3|32833.3|6
1625767300000|2021-07-08 18:01:40|32976.3|32835.3|32979|32838|32979|32838|32975.1|32834.1|11
1625767310000|2021-07-08 18:01:50|32978.5|32837.5|32987.2|32846.2|32988.2|32847.2|32978.5|32837.5|18
1625767320000|2021-07-08 18:02:00|32992|32851|32997.2|32856.2|33000.6|32859.6|32992|32851|19
1625767330000|2021-07-08 18:02:10|32991.6|32850.6|32995.5|32854.5|32997.3|32856.3|32989.3|32848.3|18
1625767340000|2021-07-08 18:02:20|32992.8|32851.8|32981.5|32840.5|32995.3|32854.3|32981.5|32840.5|19
1625767350000|2021-07-08 18:02:30|32981|32840|32994.5|32853.5|32994.5|32853.5|32981|32840|19
1625767360000|2021-07-08 18:02:40|32994.2|32853.2|32984.6|32843.6|32997.1|32856.1|32983.7|32842.7|29
1625767370000|2021-07-08 18:02:50|32981.7|32840.7|32982.6|32841.6|32984.9|32843.9|32977.9|32836.9|17
1625767380000|2021-07-08 18:03:00|32982.7|32841.7|32983.9|32842.9|32988.2|32847.2|32981.7|32840.7|14
1625767390000|2021-07-08 18:03:10|32982.3|32841.3|32980.2|32839.2|32987.1|32846.1|32978.9|32837.9|18
1625767400000|2021-07-08 18:03:20|32982.8|32841.8|32980.9|32839.9|32982.8|32841.8|32980.4|32839.4|28
1625767410000|2021-07-08 18:03:30|32980.7|32839.7|32961.9|32820.9|32980.7|32839.7|32960.3|32819.3|25
1625767420000|2021-07-08 18:03:40|32960.9|32819.9|32954.7|32813.7|32962.5|32821.5|32951.7|32810.7|19
1625767430000|2021-07-08 18:03:50|32953.7|32812.7|32951|32810|32953.7|32812.7|32947.8|32806.8|22
1625767440000|2021-07-08 18:04:00|32950.7|32809.7|32944.4|32803.4|32950.7|32809.7|32944.4|32803.4|13
1625767450000|2021-07-08 18:04:10|32947.2|32806.2|32950.5|32809.5|32950.6|32809.6|32945.3|32804.3|13
1625767460000|2021-07-08 18:04:20|32951.3|32810.3|32942.8|32801.8|32952|32811|32940.3|32799.3|22
1625767470000|2021-07-08 18:04:30|32944.7|32803.7|32939.8|32798.8|32944.7|32803.7|32939.8|32798.8|12
1625767480000|2021-07-08 18:04:40|32939.7|32798.7|32919.2|32778.2|32939.7|32798.7|32919.2|32778.2|21
1625767490000|2021-07-08 18:04:50|32916.2|32775.2|32904.6|32763.6|32916.2|32775.2|32903.4|32762.4|23
1625767500000|2021-07-08 18:05:00|32904.4|32763.4|32893.1|32752.1|32905.1|32764.1|32892.9|32751.9|31
1625767510000|2021-07-08 18:05:10|32892.8|32751.8|32894.2|32753.2|32896.6|32755.6|32891.4|32750.4|19
1625767520000|2021-07-08 18:05:20|32894.1|32753.1|32907.4|32766.4|32911|32770|32894.1|32753.1|30
1625767530000|2021-07-08 18:05:30|32907.2|32766.2|32897.8|32756.8|32907.2|32766.2|32897.3|32756.3|31
1625767540000|2021-07-08 18:05:40|32897.7|32756.7|32895.8|32754.8|32897.7|32756.7|32894.9|32753.9|16
1625767550000|2021-07-08 18:05:50|32895.7|32754.7|32906.1|32765.1|32906.1|32765.1|32895.7|32754.7|16
1625767560000|2021-07-08 18:06:00|32908.5|32767.5|32903.9|32762.9|32908.7|32767.7|32903.6|32762.6|22
1625767570000|2021-07-08 18:06:10|32903.8|32762.8|32904.9|32763.9|32904.9|32763.9|32902.8|32761.8|10
1625767580000|2021-07-08 18:06:20|32904.8|32763.8|32904.7|32763.7|32905.3|32764.3|32904|32763|12
1625767590000|2021-07-08 18:06:30|32905|32764|32910.5|32769.5|32917.3|32776.3|32904.7|32763.7|19
1625767600000|2021-07-08 18:06:40|32911.6|32770.6|32910.8|32769.8|32913.4|32772.4|32904.6|32763.6|13
1625767610000|2021-07-08 18:06:50|32909.5|32768.5|32926.5|32785.5|32926.5|32785.5|32909.3|32768.3|18
1625767620000|2021-07-08 18:07:00|32927.9|32786.9|32924|32783|32928.3|32787.3|32922.3|32781.3|12
1625767630000|2021-07-08 18:07:10|32929.9|32788.9|32923.9|32782.9|32938.3|32797.3|32923.9|32782.9|20
1625767640000|2021-07-08 18:07:20|32924.6|32783.6|32921.8|32780.8|32926|32785|32919.1|32778.1|16
1625767650000|2021-07-08 18:07:30|32920.3|32779.3|32925.2|32784.2|32927.2|32786.2|32917.6|32776.6|15
1625767660000|2021-07-08 18:07:40|32930.1|32789.1|32926|32785|32930.1|32789.1|32925.2|32784.2|6
1625767670000|2021-07-08 18:07:50|32928.4|32787.4|32926|32785|32928.4|32787.4|32926|32785|9
1625767680000|2021-07-08 18:08:00|32927.4|32786.4|32925.2|32784.2|32936.9|32795.9|32925.2|32784.2|14
1625767690000|2021-07-08 18:08:10|32919.7|32778.7|32914.5|32773.5|32921|32780|32914.5|32773.5|9
1625767700000|2021-07-08 18:08:20|32912.5|32771.5|32912.8|32771.8|32915|32774|32911|32770|13
1625767710000|2021-07-08 18:08:30|32913.4|32772.4|32901.1|32760.1|32914.7|32773.7|32899.6|32758.6|22
1625767720000|2021-07-08 18:08:40|32899.1|32758.1|32893.8|32752.8|32899.2|32758.2|32893.8|32752.8|14
1625767730000|2021-07-08 18:08:50|32893.4|32752.4|32884.7|32743.7|32893.4|32752.4|32884.7|32743.7|16
1625767740000|2021-07-08 18:09:00|32884.6|32743.6|32896.8|32755.8|32896.9|32755.9|32884.6|32743.6|23
1625767750000|2021-07-08 18:09:10|32897|32756|32888.6|32747.6|32897.3|32756.3|32888.6|32747.6|26
1625767760000|2021-07-08 18:09:20|32888.2|32747.2|32894.3|32753.3|32895.6|32754.6|32874.9|32733.9|25
1625767770000|2021-07-08 18:09:30|32895|32754|32895.1|32754.1|32899|32758|32895|32754|9
1625767780000|2021-07-08 18:09:40|32895.5|32754.5|32901.7|32760.7|32911.6|32770.6|32895.3|32754.3|27
1625767790000|2021-07-08 18:09:50|32901.4|32760.4|32901.7|32760.7|32907.3|32766.3|32896.1|32755.1|24
1625767800000|2021-07-08 18:10:00|32893.7|32752.7|32895.7|32754.7|32895.7|32754.7|32886.4|32745.4|15
1625767810000|2021-07-08 18:10:10|32895.6|32754.6|32889.5|32748.5|32895.6|32754.6|32886.6|32745.6|29
1625767820000|2021-07-08 18:10:20|32892.1|32751.1|32889.5|32748.5|32892.8|32751.8|32886.6|32745.6|10
1625767830000|2021-07-08 18:10:30|32892.1|32751.1|32888.8|32747.8|32892.1|32751.1|32888.7|32747.7|4
1625767840000|2021-07-08 18:10:40|32889.4|32748.4|32886.8|32745.8|32889.4|32748.4|32885|32744|9
1625767850000|2021-07-08 18:10:50|32886.1|32745.1|32883.6|32742.6|32888.8|32747.8|32882.4|32741.4|7
1625767860000|2021-07-08 18:11:00|32886.3|32745.3|32880.9|32739.9|32886.5|32745.5|32880.9|32739.9|6
1625767870000|2021-07-08 18:11:10|32879.6|32738.6|32879.2|32738.2|32881|32740|32878.9|32737.9|6
1625767880000|2021-07-08 18:11:20|32883.3|32742.3|32890.7|32749.7|32892.3|32751.3|32879.2|32738.2|13
1625767890000|2021-07-08 18:11:30|32889.5|32748.5|32885.5|32744.5|32889.5|32748.5|32883.9|32742.9|8
1625767900000|2021-07-08 18:11:40|32888.8|32747.8|32888.8|32747.8|32893.9|32752.9|32886.3|32745.3|16
1625767910000|2021-07-08 18:11:50|32885.9|32744.9|32885.5|32744.5|32892.4|32751.4|32885.4|32744.4|16
1625767920000|2021-07-08 18:12:00|32885.6|32744.6|32903.5|32762.5|32903.5|32762.5|32884.1|32743.1|18
1625767930000|2021-07-08 18:12:10|32901.9|32760.9|32900.6|32759.6|32905.1|32764.1|32897.8|32756.8|27
1625767940000|2021-07-08 18:12:20|32900.5|32759.5|32898.8|32757.8|32902.9|32761.9|32898.8|32757.8|19
1625767950000|2021-07-08 18:12:30|32901.6|32760.6|32907|32766|32908.4|32767.4|32900|32759|21
1625767960000|2021-07-08 18:12:40|32908.6|32767.6|32908.7|32767.7|32914|32773|32907.2|32766.2|23
1625767970000|2021-07-08 18:12:50|32908.5|32767.5|32900.9|32759.9|32909.2|32768.2|32899.9|32758.9|22
1625767980000|2021-07-08 18:13:00|32900.8|32759.8|32903.9|32762.9|32907.8|32766.8|32900.7|32759.7|27
1625767990000|2021-07-08 18:13:10|32904|32763|32907.2|32766.2|32908.8|32767.8|32903.3|32762.3|28
1625768000000|2021-07-08 18:13:20|32903.5|32762.5|32905.7|32764.7|32907.1|32766.1|32902.8|32761.8|12
1625768010000|2021-07-08 18:13:30|32904.2|32763.2|32910.7|32769.7|32910.7|32769.7|32904.2|32763.2|14
1625768020000|2021-07-08 18:13:40|32911.7|32770.7|32919.1|32778.1|32922.6|32781.6|32911.6|32770.6|18
1625768030000|2021-07-08 18:13:50|32919.9|32778.9|32919.1|32778.1|32919.9|32778.9|32911.3|32770.3|16
1625768040000|2021-07-08 18:14:00|32918.7|32777.7|32919|32778|32919.4|32778.4|32915.3|32774.3|8
1625768050000|2021-07-08 18:14:10|32917.3|32776.3|32915.8|32774.8|32918.8|32777.8|32915.8|32774.8|8
1625768060000|2021-07-08 18:14:20|32916.9|32775.9|32915.4|32774.4|32918.3|32777.3|32914.9|32773.9|16
1625768070000|2021-07-08 18:14:30|32915.1|32774.1|32905.5|32764.5|32915.1|32774.1|32900.3|32759.3|21
1625768080000|2021-07-08 18:14:40|32905.3|32764.3|32905.7|32764.7|32906.5|32765.5|32905.3|32764.3|20
1625768090000|2021-07-08 18:14:50|32906.1|32765.1|32896.1|32755.1|32906.1|32765.1|32892.1|32751.1|23
1625768100000|2021-07-08 18:15:00|32897.6|32756.6|32920.5|32779.5|32923.2|32782.2|32897.5|32756.5|21
1625768110000|2021-07-08 18:15:10|32917.3|32776.3|32928.9|32787.9|32929.7|32788.7|32917.3|32776.3|20
1625768120000|2021-07-08 18:15:20|32927.9|32786.9|32925.2|32784.2|32928.6|32787.6|32922.5|32781.5|12
1625768130000|2021-07-08 18:15:30|32924.8|32783.8|32924.8|32783.8|32927.9|32786.9|32923.5|32782.5|12
1625768140000|2021-07-08 18:15:40|32926.7|32785.7|32927.4|32786.4|32928.6|32787.6|32926.2|32785.2|22
1625768150000|2021-07-08 18:15:50|32927.6|32786.6|32929.9|32788.9|32929.9|32788.9|32927.6|32786.6|18
1625768160000|2021-07-08 18:16:00|32929.8|32788.8|32920.8|32779.8|32929.8|32788.8|32920.7|32779.7|17
1625768170000|2021-07-08 18:16:10|32920.7|32779.7|32918.3|32777.3|32920.9|32779.9|32918.2|32777.2|14
1625768180000|2021-07-08 18:16:20|32918.5|32777.5|32907.7|32766.7|32920.1|32779.1|32906.1|32765.1|19
1625768190000|2021-07-08 18:16:30|32905.9|32764.9|32900.2|32759.2|32905.9|32764.9|32900.2|32759.2|22
1625768200000|2021-07-08 18:16:40|32900.4|32759.4|32899.3|32758.3|32903.2|32762.2|32899.3|32758.3|17
1625768210000|2021-07-08 18:16:50|32899.5|32758.5|32894.8|32753.8|32900.8|32759.8|32894.6|32753.6|23
1625768220000|2021-07-08 18:17:00|32894.5|32753.5|32905.6|32764.6|32906.5|32765.5|32893.5|32752.5|20
1625768230000|2021-07-08 18:17:10|32904.8|32763.8|32901.2|32760.2|32905.4|32764.4|32899.8|32758.8|30
1625768240000|2021-07-08 18:17:20|32905.4|32764.4|32907.5|32766.5|32910.9|32769.9|32902.1|32761.1|14
1625768250000|2021-07-08 18:17:30|32907.7|32766.7|32895.5|32754.5|32907.7|32766.7|32893.3|32752.3|27
1625768260000|2021-07-08 18:17:40|32896.4|32755.4|32896.5|32755.5|32900.5|32759.5|32893.2|32752.2|15
1625768270000|2021-07-08 18:17:50|32898.5|32757.5|32900.1|32759.1|32900.2|32759.2|32896.5|32755.5|17
1625768280000|2021-07-08 18:18:00|32900.2|32759.2|32904.1|32763.1|32904.6|32763.6|32898.8|32757.8|10
1625768290000|2021-07-08 18:18:10|32904|32763|32911.4|32770.4|32911.5|32770.5|32903.3|32762.3|8
1625768300000|2021-07-08 18:18:20|32910.1|32769.1|32910.7|32769.7|32911.4|32770.4|32909.8|32768.8|5
1625768310000|2021-07-08 18:18:30|32909.3|32768.3|32908|32767|32910|32769|32905.7|32764.7|12
1625768320000|2021-07-08 18:18:40|32907.5|32766.5|32906.3|32765.3|32907.8|32766.8|32906.2|32765.2|5
1625768330000|2021-07-08 18:18:50|32905.6|32764.6|32905.3|32764.3|32905.6|32764.6|32904.9|32763.9|4
1625768340000|2021-07-08 18:19:00|32905.6|32764.6|32911.7|32770.7|32913|32772|32905.6|32764.6|11
1625768350000|2021-07-08 18:19:10|32907.6|32766.6|32902.6|32761.6|32910.2|32769.2|32894.3|32753.3|16
1625768360000|2021-07-08 18:19:20|32902.4|32761.4|32903.1|32762.1|32903.3|32762.3|32901.9|32760.9|8
1625768370000|2021-07-08 18:19:30|32900.9|32759.9|32904.6|32763.6|32904.6|32763.6|32900.9|32759.9|8
1625768380000|2021-07-08 18:19:40|32902.6|32761.6|32895.5|32754.5|32902.8|32761.8|32895.5|32754.5|7
1625768390000|2021-07-08 18:19:50|32895.6|32754.6|32895.6|32754.6|32895.6|32754.6|32893.9|32752.9|5
1625768400000|2021-07-08 18:20:00|32895.5|32754.5|32894.2|32753.2|32895.5|32754.5|32893.2|32752.2|7
1625768410000|2021-07-08 18:20:10|32893.3|32752.3|32886.6|32745.6|32894.2|32753.2|32885.4|32744.4|19
1625768420000|2021-07-08 18:20:20|32882.3|32741.3|32879.6|32738.6|32883.7|32742.7|32879.6|32738.6|15
1625768430000|2021-07-08 18:20:30|32878.5|32737.5|32874.5|32733.5|32878.5|32737.5|32872.5|32731.5|17
1625768440000|2021-07-08 18:20:40|32873.8|32732.8|32871.2|32730.2|32874.6|32733.6|32869.5|32728.5|19
1625768450000|2021-07-08 18:20:50|32877.8|32736.8|32877.8|32736.8|32881.2|32740.2|32877.6|32736.6|23
1625768460000|2021-07-08 18:21:00|32878|32737|32871|32730|32878|32737|32871|32730|12
1625768470000|2021-07-08 18:21:10|32871.4|32730.4|32870|32729|32872.1|32731.1|32870|32729|10
1625768480000|2021-07-08 18:21:20|32867.7|32726.7|32877.2|32736.2|32877.3|32736.3|32866.1|32725.1|22
1625768490000|2021-07-08 18:21:30|32877.1|32736.1|32877.1|32736.1|32881.7|32740.7|32876.8|32735.8|20
1625768500000|2021-07-08 18:21:40|32877.2|32736.2|32879.5|32738.5|32880.2|32739.2|32876.8|32735.8|23
1625768510000|2021-07-08 18:21:50|32878.7|32737.7|32881.6|32740.6|32881.6|32740.6|32878.7|32737.7|12
1625768520000|2021-07-08 18:22:00|32882.3|32741.3|32882.4|32741.4|32882.4|32741.4|32880.6|32739.6|6
1625768530000|2021-07-08 18:22:10|32883.5|32742.5|32872.9|32731.9|32883.5|32742.5|32866.7|32725.7|16
1625768540000|2021-07-08 18:22:20|32873.3|32732.3|32874.4|32733.4|32874.4|32733.4|32871.5|32730.5|12
1625768550000|2021-07-08 18:22:30|32875|32734|32876|32735|32876|32735|32875|32734|3
1625768560000|2021-07-08 18:22:40|32875.5|32734.5|32875.4|32734.4|32875.8|32734.8|32875.4|32734.4|5
1625768570000|2021-07-08 18:22:50|32875|32734|32870.5|32729.5|32875.4|32734.4|32870.5|32729.5|10
1625768580000|2021-07-08 18:23:00|32871.1|32730.1|32873.6|32732.6|32873.6|32732.6|32870.5|32729.5|7
1625768590000|2021-07-08 18:23:10|32873.3|32732.3|32883.6|32742.6|32883.6|32742.6|32870.5|32729.5|12
1625768600000|2021-07-08 18:23:20|32883.7|32742.7|32871.5|32730.5|32883.7|32742.7|32871.5|32730.5|12
1625768610000|2021-07-08 18:23:30|32874.9|32733.9|32876.6|32735.6|32877.3|32736.3|32872.6|32731.6|10
1625768620000|2021-07-08 18:23:40|32877.6|32736.6|32873.2|32732.2|32877.9|32736.9|32871.4|32730.4|7
1625768630000|2021-07-08 18:23:50|32874.1|32733.1|32877.2|32736.2|32879.9|32738.9|32874.1|32733.1|10
1625768640000|2021-07-08 18:24:00|32877.1|32736.1|32871.2|32730.2|32878|32737|32865|32724|10
1625768650000|2021-07-08 18:24:10|32871|32730|32871.1|32730.1|32871.1|32730.1|32871|32730|2
1625768660000|2021-07-08 18:24:20|32868.5|32727.5|32866.6|32725.6|32868.5|32727.5|32858.5|32717.5|20
1625768670000|2021-07-08 18:24:30|32867.4|32726.4|32865.9|32724.9|32867.4|32726.4|32865.9|32724.9|2
1625768680000|2021-07-08 18:24:40|32865.5|32724.5|32865.9|32724.9|32870.8|32729.8|32865.5|32724.5|8
1625768690000|2021-07-08 18:24:50|32864.6|32723.6|32862.5|32721.5|32864.7|32723.7|32862.1|32721.1|10
1625768700000|2021-07-08 18:25:00|32862.4|32721.4|32878.2|32737.2|32878.2|32737.2|32862.4|32721.4|20
1625768710000|2021-07-08 18:25:10|32878.7|32737.7|32879|32738|32879.2|32738.2|32877.5|32736.5|12
1625768720000|2021-07-08 18:25:20|32872.8|32731.8|32861.1|32720.1|32873.3|32732.3|32860.1|32719.1|22
1625768730000|2021-07-08 18:25:30|32864.2|32723.2|32847.7|32706.7|32864.2|32723.2|32847.6|32706.6|15
1625768740000|2021-07-08 18:25:40|32851.8|32710.8|32843.4|32702.4|32851.8|32710.8|32842.7|32701.7|30
1625768750000|2021-07-08 18:25:50|32841.2|32700.2|32833.5|32692.5|32841.2|32700.2|32832.9|32691.9|21
1625768760000|2021-07-08 18:26:00|32834.1|32693.1|32833.6|32692.6|32834.1|32693.1|32832.9|32691.9|10
1625768770000|2021-07-08 18:26:10|32833.3|32692.3|32842|32701|32843.1|32702.1|32833.3|32692.3|19
1625768780000|2021-07-08 18:26:20|32842.5|32701.5|32833.9|32692.9|32844.3|32703.3|32830.9|32689.9|16
1625768790000|2021-07-08 18:26:30|32833|32692|32835|32694|32836.5|32695.5|32833|32692|7
1625768800000|2021-07-08 18:26:40|32835.6|32694.6|32839.4|32698.4|32840.6|32699.6|32835|32694|10
1625768810000|2021-07-08 18:26:50|32838.8|32697.8|32830.1|32689.1|32839.1|32698.1|32830.1|32689.1|13
1625768820000|2021-07-08 18:27:00|32829.3|32688.3|32825.7|32684.7|32829.3|32688.3|32825.4|32684.4|9
1625768830000|2021-07-08 18:27:10|32825.4|32684.4|32843|32702|32851.2|32710.2|32825.4|32684.4|14
1625768840000|2021-07-08 18:27:20|32841.6|32700.6|32835.1|32694.1|32841.6|32700.6|32832.5|32691.5|22
1625768850000|2021-07-08 18:27:30|32834.3|32693.3|32837.9|32696.9|32837.9|32696.9|32834.3|32693.3|2
1625768860000|2021-07-08 18:27:40|32834.4|32693.4|32836.2|32695.2|32837.2|32696.2|32834.4|32693.4|6
1625768870000|2021-07-08 18:27:50|32834.4|32693.4|32828.1|32687.1|32837.9|32696.9|32828.1|32687.1|12
1625768880000|2021-07-08 18:28:00|32830.3|32689.3|32837.7|32696.7|32842.6|32701.6|32830.3|32689.3|21
1625768890000|2021-07-08 18:28:10|32837.6|32696.6|32839.4|32698.4|32850.5|32709.5|32837.6|32696.6|26
1625768900000|2021-07-08 18:28:20|32841.5|32700.5|32836.5|32695.5|32841.5|32700.5|32833.3|32692.3|15
1625768910000|2021-07-08 18:28:30|32835.4|32694.4|32836.5|32695.5|32840.6|32699.6|32835.4|32694.4|5
1625768920000|2021-07-08 18:28:40|32840|32699|32838.2|32697.2|32845.3|32704.3|32836.8|32695.8|11
1625768930000|2021-07-08 18:28:50|32838.1|32697.1|32833.6|32692.6|32839|32698|32831.5|32690.5|14
1625768940000|2021-07-08 18:29:00|32831.4|32690.4|32844.6|32703.6|32846.1|32705.1|32830.2|32689.2|15
1625768950000|2021-07-08 18:29:10|32843.6|32702.6|32839.4|32698.4|32843.6|32702.6|32832.3|32691.3|25
1625768960000|2021-07-08 18:29:20|32839.8|32698.8|32835.5|32694.5|32839.8|32698.8|32833.9|32692.9|19
1625768970000|2021-07-08 18:29:30|32835.6|32694.6|32836.3|32695.3|32836.3|32695.3|32833.1|32692.1|9
1625768980000|2021-07-08 18:29:40|32838.9|32697.9|32842.9|32701.9|32848.5|32707.5|32838.9|32697.9|25
1625768990000|2021-07-08 18:29:50|32840.6|32699.6|32859.3|32718.3|32863.5|32722.5|32840.6|32699.6|26
1625769000000|2021-07-08 18:30:00|32859.8|32718.8|32872.4|32731.4|32872.4|32731.4|32859.8|32718.8|26
1625769010000|2021-07-08 18:30:10|32872.7|32731.7|32882.8|32741.8|32882.8|32741.8|32871.8|32730.8|17
1625769020000|2021-07-08 18:30:20|32882.6|32741.6|32879.4|32738.4|32886.5|32745.5|32879.4|32738.4|15
1625769030000|2021-07-08 18:30:30|32881.1|32740.1|32877.3|32736.3|32887.2|32746.2|32877.3|32736.3|10
1625769040000|2021-07-08 18:30:40|32877.4|32736.4|32872.9|32731.9|32879.5|32738.5|32872.6|32731.6|22
1625769050000|2021-07-08 18:30:50|32868.5|32727.5|32862.1|32721.1|32870.5|32729.5|32861|32720|25
1625769060000|2021-07-08 18:31:00|32858.1|32717.1|32849.9|32708.9|32858.1|32717.1|32848.2|32707.2|19
1625769070000|2021-07-08 18:31:10|32848.3|32707.3|32844.5|32703.5|32852.2|32711.2|32838.8|32697.8|25
1625769080000|2021-07-08 18:31:20|32844.9|32703.9|32846.3|32705.3|32847|32706|32844.5|32703.5|11
1625769090000|2021-07-08 18:31:30|32848.3|32707.3|32854.3|32713.3|32854.3|32713.3|32847.4|32706.4|15
1625769100000|2021-07-08 18:31:40|32854.2|32713.2|32858|32717|32859.1|32718.1|32854.2|32713.2|15
1625769110000|2021-07-08 18:31:50|32857.9|32716.9|32858.6|32717.6|32859.3|32718.3|32850.6|32709.6|23
1625769120000|2021-07-08 18:32:00|32858.3|32717.3|32867|32726|32867|32726|32858.3|32717.3|8
1625769130000|2021-07-08 18:32:10|32866.6|32725.6|32879.9|32738.9|32880.9|32739.9|32866.6|32725.6|18
1625769140000|2021-07-08 18:32:20|32878.8|32737.8|32881.2|32740.2|32888|32747|32878.7|32737.7|22
1625769150000|2021-07-08 18:32:30|32876.5|32735.5|32880.9|32739.9|32882.5|32741.5|32876.5|32735.5|16
1625769160000|2021-07-08 18:32:40|32880.8|32739.8|32884.5|32743.5|32885.7|32744.7|32880.8|32739.8|23
1625769170000|2021-07-08 18:32:50|32884.8|32743.8|32881.8|32740.8|32885.3|32744.3|32881.3|32740.3|8
1625769180000|2021-07-08 18:33:00|32881|32740|32885.1|32744.1|32885.6|32744.6|32880.8|32739.8|15
1625769190000|2021-07-08 18:33:10|32885|32744|32881.7|32740.7|32885.1|32744.1|32879.1|32738.1|15
1625769200000|2021-07-08 18:33:20|32881.5|32740.5|32865.1|32724.1|32881.9|32740.9|32865.1|32724.1|16
1625769210000|2021-07-08 18:33:30|32865.2|32724.2|32881.8|32740.8|32881.8|32740.8|32864.9|32723.9|21
1625769220000|2021-07-08 18:33:40|32881.7|32740.7|32884.8|32743.8|32884.9|32743.9|32881.7|32740.7|8
1625769230000|2021-07-08 18:33:50|32885.1|32744.1|32889.1|32748.1|32889.1|32748.1|32885.1|32744.1|3
1625769240000|2021-07-08 18:34:00|32891.9|32750.9|32890.1|32749.1|32892.5|32751.5|32889.8|32748.8|6
1625769250000|2021-07-08 18:34:10|32887.8|32746.8|32889.2|32748.2|32889.8|32748.8|32887.8|32746.8|6
1625769260000|2021-07-08 18:34:20|32888.2|32747.2|32886.3|32745.3|32890.5|32749.5|32886.3|32745.3|6
1625769270000|2021-07-08 18:34:30|32887.7|32746.7|32890.4|32749.4|32891.4|32750.4|32887.2|32746.2|16
1625769280000|2021-07-08 18:34:40|32890.9|32749.9|32890.6|32749.6|32892.7|32751.7|32887.6|32746.6|20
1625769290000|2021-07-08 18:34:50|32889.9|32748.9|32891.3|32750.3|32892.8|32751.8|32889.1|32748.1|21
1625769300000|2021-07-08 18:35:00|32890.9|32749.9|32891|32750|32891.3|32750.3|32888.4|32747.4|13
1625769310000|2021-07-08 18:35:10|32891.2|32750.2|32892.4|32751.4|32893|32752|32888.8|32747.8|23
1625769320000|2021-07-08 18:35:20|32892.5|32751.5|32892.5|32751.5|32892.6|32751.6|32892|32751|19
1625769330000|2021-07-08 18:35:30|32892.6|32751.6|32900.5|32759.5|32900.5|32759.5|32892|32751|18
1625769340000|2021-07-08 18:35:40|32900.6|32759.6|32892.1|32751.1|32902.2|32761.2|32887.7|32746.7|26
1625769350000|2021-07-08 18:35:50|32892.2|32751.2|32892.6|32751.6|32894.6|32753.6|32891.7|32750.7|20
1625769360000|2021-07-08 18:36:00|32894.1|32753.1|32905.9|32764.9|32906.8|32765.8|32892.3|32751.3|25
1625769370000|2021-07-08 18:36:10|32906.2|32765.2|32904.9|32763.9|32909|32768|32904.4|32763.4|11
1625769380000|2021-07-08 18:36:20|32905.1|32764.1|32906.4|32765.4|32906.4|32765.4|32902.9|32761.9|8
1625769390000|2021-07-08 18:36:30|32904.3|32763.3|32905.6|32764.6|32916|32775|32903.4|32762.4|17
1625769400000|2021-07-08 18:36:40|32912.1|32771.1|32919.8|32778.8|32919.8|32778.8|32912.1|32771.1|9
1625769410000|2021-07-08 18:36:50|32918.4|32777.4|32920.5|32779.5|32920.5|32779.5|32917.8|32776.8|11
1625769420000|2021-07-08 18:37:00|32922|32781|32932.1|32791.1|32935|32794|32922|32781|19
1625769430000|2021-07-08 18:37:10|32940.4|32799.4|32929.4|32788.4|32940.4|32799.4|32924.4|32783.4|28
1625769440000|2021-07-08 18:37:20|32932.2|32791.2|32935.8|32794.8|32935.8|32794.8|32929.2|32788.2|15
1625769450000|2021-07-08 18:37:30|32934.3|32793.3|32930.9|32789.9|32935.5|32794.5|32930.8|32789.8|10
1625769460000|2021-07-08 18:37:40|32932.6|32791.6|32922.4|32781.4|32934.2|32793.2|32922.4|32781.4|21
1625769470000|2021-07-08 18:37:50|32920.8|32779.8|32920|32779|32921|32780|32918.2|32777.2|15
1625769480000|2021-07-08 18:38:00|32920.6|32779.6|32918.5|32777.5|32920.6|32779.6|32918.5|32777.5|18
1625769490000|2021-07-08 18:38:10|32918.9|32777.9|32918.6|32777.6|32919.6|32778.6|32918.3|32777.3|14
1625769500000|2021-07-08 18:38:20|32918.8|32777.8|32909.9|32768.9|32919.3|32778.3|32909.6|32768.6|13
1625769510000|2021-07-08 18:38:30|32907|32766|32913.5|32772.5|32915.8|32774.8|32907|32766|13
1625769520000|2021-07-08 18:38:40|32911.8|32770.8|32916|32775|32916.1|32775.1|32911|32770|18
1625769530000|2021-07-08 18:38:50|32912.7|32771.7|32912.8|32771.8|32913.5|32772.5|32912.7|32771.7|10
1625769540000|2021-07-08 18:39:00|32913.5|32772.5|32913.5|32772.5|32913.5|32772.5|32913.5|32772.5|1
1625769550000|2021-07-08 18:39:10|32912.5|32771.5|32914.1|32773.1|32914.1|32773.1|32912.5|32771.5|7
1625769560000|2021-07-08 18:39:20|32913.5|32772.5|32913|32772|32914|32773|32911.8|32770.8|17
1625769570000|2021-07-08 18:39:30|32912.9|32771.9|32900.7|32759.7|32913.2|32772.2|32900.7|32759.7|13
1625769580000|2021-07-08 18:39:40|32900.3|32759.3|32891.4|32750.4|32900.3|32759.3|32888.6|32747.6|14
1625769590000|2021-07-08 18:39:50|32891|32750|32887.5|32746.5|32891.1|32750.1|32886.4|32745.4|15
1625769600000|2021-07-08 18:40:00|32887.2|32746.2|32866.8|32725.8|32887.2|32746.2|32865.3|32724.3|15
1625769610000|2021-07-08 18:40:10|32867.5|32726.5|32865.6|32724.6|32879.7|32738.7|32865.2|32724.2|16
1625769620000|2021-07-08 18:40:20|32865.7|32724.7|32870.7|32729.7|32870.7|32729.7|32865.7|32724.7|14
1625769630000|2021-07-08 18:40:30|32869.6|32728.6|32869.9|32728.9|32869.9|32728.9|32869.2|32728.2|10
1625769640000|2021-07-08 18:40:40|32869.3|32728.3|32862.8|32721.8|32869.8|32728.8|32861.5|32720.5|17
1625769650000|2021-07-08 18:40:50|32863.5|32722.5|32863.7|32722.7|32863.8|32722.8|32863.5|32722.5|4
1625769660000|2021-07-08 18:41:00|32864.7|32723.7|32864|32723|32864.9|32723.9|32852.7|32711.7|22
1625769670000|2021-07-08 18:41:10|32863.6|32722.6|32877.6|32736.6|32877.6|32736.6|32863.6|32722.6|21
1625769680000|2021-07-08 18:41:20|32878.1|32737.1|32880.6|32739.6|32883.3|32742.3|32877.8|32736.8|20
1625769690000|2021-07-08 18:41:30|32881.5|32740.5|32882.4|32741.4|32882.7|32741.7|32879.2|32738.2|24
1625769700000|2021-07-08 18:41:40|32882.2|32741.2|32869.5|32728.5|32882.2|32741.2|32867.1|32726.1|34
1625769710000|2021-07-08 18:41:50|32869.6|32728.6|32884.4|32743.4|32884.4|32743.4|32869.6|32728.6|30
1625769720000|2021-07-08 18:42:00|32884.8|32743.8|32884.1|32743.1|32884.8|32743.8|32884.1|32743.1|3
1625769730000|2021-07-08 18:42:10|32884.6|32743.6|32887.9|32746.9|32887.9|32746.9|32883.1|32742.1|11
1625769740000|2021-07-08 18:42:20|32888|32747|32886.6|32745.6|32888|32747|32886|32745|15
1625769750000|2021-07-08 18:42:30|32886.4|32745.4|32901.2|32760.2|32901.2|32760.2|32886.4|32745.4|17
1625769760000|2021-07-08 18:42:40|32903.4|32762.4|32906.4|32765.4|32909|32768|32903.4|32762.4|22
1625769770000|2021-07-08 18:42:50|32905.7|32764.7|32901.3|32760.3|32905.7|32764.7|32892.3|32751.3|21
1625769780000|2021-07-08 18:43:00|32901.1|32760.1|32901.9|32760.9|32901.9|32760.9|32896.1|32755.1|15
1625769790000|2021-07-08 18:43:10|32903.2|32762.2|32905.9|32764.9|32907|32766|32902.8|32761.8|12
1625769800000|2021-07-08 18:43:20|32906.1|32765.1|32907|32766|32908.8|32767.8|32906.1|32765.1|6
1625769810000|2021-07-08 18:43:30|32906.8|32765.8|32909.5|32768.5|32909.5|32768.5|32906.8|32765.8|8
1625769820000|2021-07-08 18:43:40|32910.4|32769.4|32910.4|32769.4|32910.4|32769.4|32910.4|32769.4|1
1625769830000|2021-07-08 18:43:50|32911.8|32770.8|32904|32763|32914.9|32773.9|32901.1|32760.1|17
1625769840000|2021-07-08 18:44:00|32904.7|32763.7|32904.1|32763.1|32904.7|32763.7|32903.2|32762.2|6
1625769850000|2021-07-08 18:44:10|32906.1|32765.1|32907.8|32766.8|32907.9|32766.9|32906.1|32765.1|8
1625769860000|2021-07-08 18:44:20|32907.7|32766.7|32904.5|32763.5|32907.8|32766.8|32899.7|32758.7|14
1625769870000|2021-07-08 18:44:30|32904.4|32763.4|32904.1|32763.1|32904.6|32763.6|32903.5|32762.5|26
1625769880000|2021-07-08 18:44:40|32904.3|32763.3|32904.3|32763.3|32904.6|32763.6|32902.6|32761.6|17
1625769890000|2021-07-08 18:44:50|32904.5|32763.5|32912.3|32771.3|32912.3|32771.3|32904.5|32763.5|17
1625769900000|2021-07-08 18:45:00|32911.7|32770.7|32911.7|32770.7|32913.4|32772.4|32908|32767|17
1625769910000|2021-07-08 18:45:10|32912.4|32771.4|32911.7|32770.7|32912.4|32771.4|32911.7|32770.7|10
1625769920000|2021-07-08 18:45:20|32904.8|32763.8|32901.4|32760.4|32908.3|32767.3|32897.2|32756.2|10
1625769930000|2021-07-08 18:45:30|32902.4|32761.4|32903.6|32762.6|32903.6|32762.6|32902.4|32761.4|6
1625769940000|2021-07-08 18:45:40|32903.7|32762.7|32908.5|32767.5|32908.5|32767.5|32903.7|32762.7|9
1625769950000|2021-07-08 18:45:50|32909.8|32768.8|32913.2|32772.2|32913.2|32772.2|32908.6|32767.6|6
1625769960000|2021-07-08 18:46:00|32913|32772|32922.5|32781.5|32927.3|32786.3|32913|32772|26
1625769970000|2021-07-08 18:46:10|32923.3|32782.3|32921.8|32780.8|32927.6|32786.6|32918.1|32777.1|21
1625769980000|2021-07-08 18:46:20|32921.1|32780.1|32921.1|32780.1|32921.2|32780.2|32920.5|32779.5|8
1625769990000|2021-07-08 18:46:30|32921.2|32780.2|32923.8|32782.8|32923.8|32782.8|32920.9|32779.9|20
1625770000000|2021-07-08 18:46:40|32923.1|32782.1|32922.3|32781.3|32924.3|32783.3|32921.5|32780.5|16
1625770010000|2021-07-08 18:46:50|32920.1|32779.1|32924|32783|32925.1|32784.1|32920.1|32779.1|14
1625770020000|2021-07-08 18:47:00|32924.7|32783.7|32924|32783|32924.7|32783.7|32924|32783|10
1625770030000|2021-07-08 18:47:10|32924.7|32783.7|32923.8|32782.8|32924.7|32783.7|32923.8|32782.8|8
1625770040000|2021-07-08 18:47:20|32923.9|32782.9|32923.9|32782.9|32923.9|32782.9|32923.8|32782.8|15
1625770050000|2021-07-08 18:47:30|32923.8|32782.8|32923.8|32782.8|32927.1|32786.1|32923.8|32782.8|4
1625770060000|2021-07-08 18:47:40|32923.9|32782.9|32925.7|32784.7|32925.7|32784.7|32923.9|32782.9|4
1625770070000|2021-07-08 18:47:50|32923.9|32782.9|32921.5|32780.5|32923.9|32782.9|32921.5|32780.5|2
1625770080000|2021-07-08 18:48:00|32919.3|32778.3|32924.6|32783.6|32924.6|32783.6|32919.3|32778.3|7
1625770090000|2021-07-08 18:48:10|32923.8|32782.8|32922.3|32781.3|32925.8|32784.8|32921.1|32780.1|15
1625770100000|2021-07-08 18:48:20|32922.1|32781.1|32912.5|32771.5|32925.6|32784.6|32912.5|32771.5|27
1625770110000|2021-07-08 18:48:30|32911.7|32770.7|32887.4|32746.4|32914.7|32773.7|32887.4|32746.4|24
1625770120000|2021-07-08 18:48:40|32885.2|32744.2|32864.1|32723.1|32885.2|32744.2|32861.3|32720.3|30
1625770130000|2021-07-08 18:48:50|32864.2|32723.2|32863.2|32722.2|32865.8|32724.8|32860.3|32719.3|27
1625770140000|2021-07-08 18:49:00|32863.1|32722.1|32859.9|32718.9|32865.1|32724.1|32859.4|32718.4|26
1625770150000|2021-07-08 18:49:10|32859.6|32718.6|32860.6|32719.6|32861.7|32720.7|32855.2|32714.2|21
1625770160000|2021-07-08 18:49:20|32860.8|32719.8|32849.3|32708.3|32861|32720|32847.9|32706.9|21
1625770170000|2021-07-08 18:49:30|32849.2|32708.2|32843.9|32702.9|32849.2|32708.2|32843.9|32702.9|4
1625770180000|2021-07-08 18:49:40|32844|32703|32846|32705|32846.6|32705.6|32843.8|32702.8|20
1625770190000|2021-07-08 18:49:50|32846.3|32705.3|32853.4|32712.4|32859.4|32718.4|32846.1|32705.1|27
1625770200000|2021-07-08 18:50:00|32852.7|32711.7|32858.9|32717.9|32858.9|32717.9|32852|32711|24
1625770210000|2021-07-08 18:50:10|32859.1|32718.1|32859.7|32718.7|32862.4|32721.4|32858.3|32717.3|25
1625770220000|2021-07-08 18:50:20|32859.8|32718.8|32863.3|32722.3|32863.3|32722.3|32858.2|32717.2|17
1625770230000|2021-07-08 18:50:30|32862.4|32721.4|32871.7|32730.7|32871.9|32730.9|32861.7|32720.7|10
1625770240000|2021-07-08 18:50:40|32872.7|32731.7|32880.1|32739.1|32880.1|32739.1|32871.7|32730.7|13
1625770250000|2021-07-08 18:50:50|32880.9|32739.9|32873.8|32732.8|32886.2|32745.2|32873.8|32732.8|11
1625770260000|2021-07-08 18:51:00|32873.6|32732.6|32879.9|32738.9|32886.1|32745.1|32872.8|32731.8|22
1625770270000|2021-07-08 18:51:10|32879.8|32738.8|32887.7|32746.7|32888.1|32747.1|32879.8|32738.8|27
1625770280000|2021-07-08 18:51:20|32888.1|32747.1|32900.4|32759.4|32900.4|32759.4|32884.2|32743.2|25
1625770290000|2021-07-08 18:51:30|32901.6|32760.6|32912|32771|32912|32771|32899|32758|14
1625770300000|2021-07-08 18:51:40|32912.2|32771.2|32901.2|32760.2|32912.4|32771.4|32897.5|32756.5|29
1625770310000|2021-07-08 18:51:50|32902.7|32761.7|32897.2|32756.2|32907.2|32766.2|32896|32755|19
1625770320000|2021-07-08 18:52:00|32895.5|32754.5|32898.7|32757.7|32898.7|32757.7|32895|32754|11
1625770330000|2021-07-08 18:52:10|32896.1|32755.1|32906.5|32765.5|32906.5|32765.5|32895.6|32754.6|10
1625770340000|2021-07-08 18:52:20|32906.7|32765.7|32906|32765|32908.2|32767.2|32900.7|32759.7|10
1625770350000|2021-07-08 18:52:30|32906.4|32765.4|32905.3|32764.3|32906.7|32765.7|32902.1|32761.1|5
1625770360000|2021-07-08 18:52:40|32905.2|32764.2|32905.1|32764.1|32907.3|32766.3|32905.1|32764.1|7
1625770370000|2021-07-08 18:52:50|32905|32764|32907.6|32766.6|32907.7|32766.7|32904.3|32763.3|13
1625770380000|2021-07-08 18:53:00|32907.5|32766.5|32909.4|32768.4|32909.6|32768.6|32907.5|32766.5|4
1625770390000|2021-07-08 18:53:10|32910.5|32769.5|32910.4|32769.4|32910.5|32769.5|32908.9|32767.9|6
1625770400000|2021-07-08 18:53:20|32908|32767|32896.5|32755.5|32908|32767|32891.9|32750.9|15
1625770410000|2021-07-08 18:53:30|32894|32753|32894.3|32753.3|32895.6|32754.6|32890|32749|21
1625770420000|2021-07-08 18:53:40|32893|32752|32893.3|32752.3|32895|32754|32892.5|32751.5|14
1625770430000|2021-07-08 18:53:50|32893.6|32752.6|32894.8|32753.8|32896|32755|32888.8|32747.8|20
1625770440000|2021-07-08 18:54:00|32893.7|32752.7|32893.4|32752.4|32895|32754|32892|32751|15
1625770450000|2021-07-08 18:54:10|32893.1|32752.1|32892.9|32751.9|32893.4|32752.4|32891.3|32750.3|4
1625770460000|2021-07-08 18:54:20|32890.9|32749.9|32888.9|32747.9|32893|32752|32888.8|32747.8|11
1625770470000|2021-07-08 18:54:30|32890.4|32749.4|32889.6|32748.6|32891.5|32750.5|32889.4|32748.4|13
1625770480000|2021-07-08 18:54:40|32889.5|32748.5|32889.6|32748.6|32889.6|32748.6|32888.4|32747.4|6
1625770490000|2021-07-08 18:54:50|32889.8|32748.8|32889.2|32748.2|32889.8|32748.8|32888.6|32747.6|5
1625770500000|2021-07-08 18:55:00|32889.1|32748.1|32875.2|32734.2|32890.3|32749.3|32874.9|32733.9|19
1625770510000|2021-07-08 18:55:10|32877.8|32736.8|32873.3|32732.3|32877.8|32736.8|32873.3|32732.3|6
1625770520000|2021-07-08 18:55:20|32874.9|32733.9|32879.9|32738.9|32881.5|32740.5|32874.9|32733.9|18
1625770530000|2021-07-08 18:55:30|32880.3|32739.3|32880.6|32739.6|32881.6|32740.6|32879.3|32738.3|9
1625770540000|2021-07-08 18:55:40|32880.7|32739.7|32896.6|32755.6|32897|32756|32880.7|32739.7|23
1625770550000|2021-07-08 18:55:50|32895.3|32754.3|32897.1|32756.1|32897.8|32756.8|32890.5|32749.5|16
1625770560000|2021-07-08 18:56:00|32892.1|32751.1|32910.1|32769.1|32912.9|32771.9|32890.5|32749.5|27
1625770570000|2021-07-08 18:56:10|32910.4|32769.4|32913.3|32772.3|32913.4|32772.4|32890.5|32749.5|12
1625770580000|2021-07-08 18:56:20|32913.1|32772.1|32919.7|32778.7|32919.7|32778.7|32911.1|32770.1|16
1625770590000|2021-07-08 18:56:30|32923.9|32782.9|32910.9|32769.9|32927.5|32786.5|32910.6|32769.6|17
1625770600000|2021-07-08 18:56:40|32912.4|32771.4|32915.2|32774.2|32915.2|32774.2|32912.4|32771.4|12
1625770610000|2021-07-08 18:56:50|32915.5|32774.5|32915|32774|32915.5|32774.5|32913.5|32772.5|8
1625770620000|2021-07-08 18:57:00|32916.9|32775.9|32916.7|32775.7|32917|32776|32915.3|32774.3|7
1625770630000|2021-07-08 18:57:10|32917.7|32776.7|32917.9|32776.9|32918|32777|32916.8|32775.8|5
1625770640000|2021-07-08 18:57:20|32917.7|32776.7|32912.7|32771.7|32917.7|32776.7|32910.1|32769.1|19
1625770650000|2021-07-08 18:57:30|32912.8|32771.8|32913.2|32772.2|32914.1|32773.1|32912.8|32771.8|8
1625770660000|2021-07-08 18:57:40|32913.6|32772.6|32920.2|32779.2|32920.8|32779.8|32913.6|32772.6|11
1625770670000|2021-07-08 18:57:50|32921.1|32780.1|32921.5|32780.5|32922.6|32781.6|32921.1|32780.1|5
1625770680000|2021-07-08 18:58:00|32921.2|32780.2|32923.5|32782.5|32923.5|32782.5|32921.2|32780.2|5
1625770690000|2021-07-08 18:58:10|32922.9|32781.9|32929|32788|32929|32788|32922.9|32781.9|10
1625770700000|2021-07-08 18:58:20|32929.1|32788.1|32920.5|32779.5|32929.8|32788.8|32910.6|32769.6|6
1625770710000|2021-07-08 18:58:30|32910.6|32769.6|32920.5|32779.5|32920.5|32779.5|32910.6|32769.6|6
1625770720000|2021-07-08 18:58:40|32929.7|32788.7|32924.2|32783.2|32932|32791|32920|32779|7
1625770730000|2021-07-08 18:58:50|32914.6|32773.6|32918.9|32777.9|32920|32779|32913.3|32772.3|7
1625770740000|2021-07-08 18:59:00|32920|32779|32919.2|32778.2|32920.1|32779.1|32919|32778|14
1625770750000|2021-07-08 18:59:10|32920|32779|32920.8|32779.8|32920.8|32779.8|32918.8|32777.8|6
1625770760000|2021-07-08 18:59:20|32918.8|32777.8|32913.6|32772.6|32920.8|32779.8|32908.1|32767.1|17
1625770770000|2021-07-08 18:59:30|32914|32773|32914.1|32773.1|32914.6|32773.6|32911.9|32770.9|18
1625770780000|2021-07-08 18:59:40|32915|32774|32912.7|32771.7|32915|32774|32911.4|32770.4|16
1625770790000|2021-07-08 18:59:50|32912|32771|32912.5|32771.5|32913.2|32772.2|32911.4|32770.4|10
1625770800000|2021-07-08 19:00:00|32912.6|32771.6|32934.9|32793.9|32934.9|32793.9|32912.6|32771.6|23
1625770810000|2021-07-08 19:00:10|32935.3|32794.3|32935.6|32794.6|32935.7|32794.7|32934.8|32793.8|7
1625770820000|2021-07-08 19:00:20|32934.8|32793.8|32935.1|32794.1|32935.3|32794.3|32934.8|32793.8|5
1625770830000|2021-07-08 19:00:30|32935.3|32794.3|32935.9|32794.9|32935.9|32794.9|32934.8|32793.8|10
1625770840000|2021-07-08 19:00:40|32935.2|32794.2|32934.8|32793.8|32935.5|32794.5|32934.8|32793.8|5
1625770850000|2021-07-08 19:00:50|32933.5|32792.5|32934.8|32793.8|32934.8|32793.8|32933.5|32792.5|2
1625770860000|2021-07-08 19:01:00|32937.5|32796.5|32943|32802|32943.2|32802.2|32937.5|32796.5|18
1625770870000|2021-07-08 19:01:10|32943.8|32802.8|32942.4|32801.4|32948.8|32807.8|32941.3|32800.3|24
1625770880000|2021-07-08 19:01:20|32943.2|32802.2|32944.3|32803.3|32945.1|32804.1|32941.4|32800.4|15
1625770890000|2021-07-08 19:01:30|32943.5|32802.5|32944.6|32803.6|32944.6|32803.6|32943.5|32802.5|4
1625770900000|2021-07-08 19:01:40|32944|32803|32935|32794|32944|32803|32934.9|32793.9|15
1625770910000|2021-07-08 19:01:50|32937.2|32796.2|32935.5|32794.5|32937.5|32796.5|32933.5|32792.5|13
1625770920000|2021-07-08 19:02:00|32937.4|32796.4|32915.7|32774.7|32940.5|32799.5|32914.7|32773.7|18
1625770930000|2021-07-08 19:02:10|32913.9|32772.9|32900.8|32759.8|32914.7|32773.7|32899.4|32758.4|22
1625770940000|2021-07-08 19:02:20|32900.7|32759.7|32895.9|32754.9|32901.2|32760.2|32895.4|32754.4|16
1625770950000|2021-07-08 19:02:30|32901.1|32760.1|32894.8|32753.8|32901.1|32760.1|32893.6|32752.6|15
1625770960000|2021-07-08 19:02:40|32894.6|32753.6|32893.6|32752.6|32898.8|32757.8|32890.8|32749.8|15
1625770970000|2021-07-08 19:02:50|32895.5|32754.5|32893|32752|32895.5|32754.5|32891.7|32750.7|18
1625770980000|2021-07-08 19:03:00|32892.7|32751.7|32907.2|32766.2|32907.9|32766.9|32892.7|32751.7|14
1625770990000|2021-07-08 19:03:10|32907.5|32766.5|32886.9|32745.9|32908.1|32767.1|32883.1|32742.1|28
1625771000000|2021-07-08 19:03:20|32886.7|32745.7|32882.3|32741.3|32887.8|32746.8|32882.3|32741.3|30
1625771010000|2021-07-08 19:03:30|32883.3|32742.3|32888.1|32747.1|32888.1|32747.1|32883.3|32742.3|30
1625771020000|2021-07-08 19:03:40|32887.8|32746.8|32887.7|32746.7|32888.2|32747.2|32886.7|32745.7|20
1625771030000|2021-07-08 19:03:50|32887.6|32746.6|32873|32732|32887.6|32746.6|32873|32732|14
1625771040000|2021-07-08 19:04:00|32873.9|32732.9|32873.6|32732.6|32877.3|32736.3|32873.2|32732.2|7
1625771050000|2021-07-08 19:04:10|32873.4|32732.4|32874|32733|32879.2|32738.2|32872.4|32731.4|20
1625771060000|2021-07-08 19:04:20|32874.8|32733.8|32874.4|32733.4|32876.8|32735.8|32871.4|32730.4|9
1625771070000|2021-07-08 19:04:30|32877.1|32736.1|32879.7|32738.7|32887|32746|32877.1|32736.1|27
1625771080000|2021-07-08 19:04:40|32880.7|32739.7|32881.6|32740.6|32884.9|32743.9|32879.7|32738.7|18
1625771090000|2021-07-08 19:04:50|32881.8|32740.8|32883.6|32742.6|32883.6|32742.6|32872.3|32731.3|22
1625771100000|2021-07-08 19:05:00|32884.7|32743.7|32892.1|32751.1|32892.1|32751.1|32883.6|32742.6|12
1625771110000|2021-07-08 19:05:10|32890.5|32749.5|32885.3|32744.3|32890.5|32749.5|32884.4|32743.4|11
1625771120000|2021-07-08 19:05:20|32885|32744|32889.1|32748.1|32891.6|32750.6|32884.9|32743.9|19
1625771130000|2021-07-08 19:05:30|32889.2|32748.2|32887.6|32746.6|32889.9|32748.9|32887.6|32746.6|16
1625771140000|2021-07-08 19:05:40|32887.8|32746.8|32876.5|32735.5|32888.8|32747.8|32876.5|32735.5|17
1625771150000|2021-07-08 19:05:50|32879|32738|32882.8|32741.8|32882.8|32741.8|32878.3|32737.3|19
1625771160000|2021-07-08 19:06:00|32882.9|32741.9|32874.3|32733.3|32883.6|32742.6|32874.3|32733.3|24
1625771170000|2021-07-08 19:06:10|32877.4|32736.4|32874.6|32733.6|32877.4|32736.4|32871.5|32730.5|9
1625771180000|2021-07-08 19:06:20|32871.5|32730.5|32860.5|32719.5|32872.3|32731.3|32860.5|32719.5|14
1625771190000|2021-07-08 19:06:30|32860.1|32719.1|32865.3|32724.3|32865.3|32724.3|32860.1|32719.1|26
1625771200000|2021-07-08 19:06:40|32865.6|32724.6|32869.1|32728.1|32871.8|32730.8|32863|32722|24
1625771210000|2021-07-08 19:06:50|32869.2|32728.2|32879.8|32738.8|32879.8|32738.8|32869.2|32728.2|18
1625771220000|2021-07-08 19:07:00|32879.7|32738.7|32877.3|32736.3|32880.1|32739.1|32873.7|32732.7|13
1625771230000|2021-07-08 19:07:10|32875.4|32734.4|32873.4|32732.4|32877.8|32736.8|32872.9|32731.9|21
1625771240000|2021-07-08 19:07:20|32875.3|32734.3|32866.6|32725.6|32875.5|32734.5|32866.3|32725.3|20
1625771250000|2021-07-08 19:07:30|32867.1|32726.1|32866.4|32725.4|32869.9|32728.9|32866.4|32725.4|9
1625771260000|2021-07-08 19:07:40|32873.1|32732.1|32876|32735|32876.5|32735.5|32872|32731|20
1625771270000|2021-07-08 19:07:50|32878.5|32737.5|32876.4|32735.4|32878.5|32737.5|32875.6|32734.6|14
1625771280000|2021-07-08 19:08:00|32876.7|32735.7|32877.9|32736.9|32881|32740|32874.1|32733.1|17
1625771290000|2021-07-08 19:08:10|32877.8|32736.8|32872.9|32731.9|32880.3|32739.3|32870.9|32729.9|23
1625771300000|2021-07-08 19:08:20|32872.1|32731.1|32866.1|32725.1|32874.2|32733.2|32865.8|32724.8|11
1625771310000|2021-07-08 19:08:30|32866.2|32725.2|32861.9|32720.9|32866.3|32725.3|32861.8|32720.8|15
1625771320000|2021-07-08 19:08:40|32861.7|32720.7|32858.6|32717.6|32861.7|32720.7|32858.6|32717.6|24
1625771330000|2021-07-08 19:08:50|32858.3|32717.3|32859.6|32718.6|32863.7|32722.7|32858.3|32717.3|30
1625771340000|2021-07-08 19:09:00|32859.8|32718.8|32864.9|32723.9|32865.6|32724.6|32858.2|32717.2|27
1625771350000|2021-07-08 19:09:10|32865.4|32724.4|32870.5|32729.5|32871.1|32730.1|32862.2|32721.2|27
1625771360000|2021-07-08 19:09:20|32871.7|32730.7|32867|32726|32876.6|32735.6|32867|32726|20
1625771370000|2021-07-08 19:09:30|32864.7|32723.7|32861.1|32720.1|32864.7|32723.7|32861.1|32720.1|7
1625771380000|2021-07-08 19:09:40|32859.7|32718.7|32852.3|32711.3|32859.7|32718.7|32852.3|32711.3|9
1625771390000|2021-07-08 19:09:50|32850.8|32709.8|32849.5|32708.5|32852.5|32711.5|32849.4|32708.4|21
1625771400000|2021-07-08 19:10:00|32849.6|32708.6|32857.4|32716.4|32862.9|32721.9|32849.6|32708.6|28
1625771410000|2021-07-08 19:10:10|32857.7|32716.7|32856.1|32715.1|32863.1|32722.1|32853.3|32712.3|31
1625771420000|2021-07-08 19:10:20|32856|32715|32854.4|32713.4|32858.6|32717.6|32851.7|32710.7|23
1625771430000|2021-07-08 19:10:30|32854.5|32713.5|32858.9|32717.9|32859.5|32718.5|32850.8|32709.8|23
1625771440000|2021-07-08 19:10:40|32860.2|32719.2|32856.9|32715.9|32863.2|32722.2|32854.5|32713.5|24
1625771450000|2021-07-08 19:10:50|32856.8|32715.8|32861.5|32720.5|32861.5|32720.5|32856|32715|13
1625771460000|2021-07-08 19:11:00|32862|32721|32865.9|32724.9|32868.3|32727.3|32862|32721|12
1625771470000|2021-07-08 19:11:10|32867.5|32726.5|32864.8|32723.8|32869.8|32728.8|32864.8|32723.8|7
1625771480000|2021-07-08 19:11:20|32862.2|32721.2|32862.5|32721.5|32862.5|32721.5|32862.2|32721.2|2
1625771490000|2021-07-08 19:11:30|32860.1|32719.1|32863|32722|32863|32722|32860.1|32719.1|3
1625771500000|2021-07-08 19:11:40|32860.5|32719.5|32848.4|32707.4|32864.3|32723.3|32848.4|32707.4|12
1625771510000|2021-07-08 19:11:50|32849|32708|32854.1|32713.1|32863.6|32722.6|32849|32708|25
1625771520000|2021-07-08 19:12:00|32855.6|32714.6|32854.8|32713.8|32865.1|32724.1|32850.6|32709.6|29
1625771530000|2021-07-08 19:12:10|32855.9|32714.9|32854.5|32713.5|32864.1|32723.1|32854.5|32713.5|10
1625771540000|2021-07-08 19:12:20|32853.3|32712.3|32853.5|32712.5|32855.7|32714.7|32849.1|32708.1|21
1625771550000|2021-07-08 19:12:30|32853.6|32712.6|32855|32714|32856.1|32715.1|32853.6|32712.6|7
1625771560000|2021-07-08 19:12:40|32854.4|32713.4|32853.8|32712.8|32855|32714|32853.4|32712.4|10
1625771570000|2021-07-08 19:12:50|32853.7|32712.7|32851.2|32710.2|32853.7|32712.7|32850.9|32709.9|17
1625771580000|2021-07-08 19:13:00|32850.5|32709.5|32852.3|32711.3|32852.8|32711.8|32849.7|32708.7|20
1625771590000|2021-07-08 19:13:10|32851.9|32710.9|32853.4|32712.4|32856.1|32715.1|32851.9|32710.9|22
1625771600000|2021-07-08 19:13:20|32853.2|32712.2|32856.2|32715.2|32856.2|32715.2|32852.5|32711.5|8
1625771610000|2021-07-08 19:13:30|32856.8|32715.8|32856.9|32715.9|32856.9|32715.9|32856.8|32715.8|2
1625771620000|2021-07-08 19:13:40|32856.7|32715.7|32854.5|32713.5|32856.9|32715.9|32854.5|32713.5|6
1625771630000|2021-07-08 19:13:50|32853.8|32712.8|32853.8|32712.8|32853.8|32712.8|32853.8|32712.8|1
1625771640000|2021-07-08 19:14:00|32854|32713|32854|32713|32861.1|32720.1|32850.8|32709.8|5
1625771650000|2021-07-08 19:14:10|32853.6|32712.6|32847.9|32706.9|32853.6|32712.6|32847.9|32706.9|18
1625771660000|2021-07-08 19:14:20|32842.7|32701.7|32839|32698|32842.7|32701.7|32837.8|32696.8|24
1625771670000|2021-07-08 19:14:30|32837.5|32696.5|32829.5|32688.5|32841.3|32700.3|32829.1|32688.1|24
1625771680000|2021-07-08 19:14:40|32829.7|32688.7|32822.7|32681.7|32830.2|32689.2|32822.7|32681.7|31
1625771690000|2021-07-08 19:14:50|32822.5|32681.5|32817|32676|32822.5|32681.5|32799.3|32658.3|23
1625771700000|2021-07-08 19:15:00|32817.4|32676.4|32796|32655|32818.3|32677.3|32796|32655|31
1625771710000|2021-07-08 19:15:10|32797.8|32656.8|32790.9|32649.9|32799.1|32658.1|32789.9|32648.9|26
1625771720000|2021-07-08 19:15:20|32792|32651|32786.3|32645.3|32795|32654|32774.5|32633.5|29
1625771730000|2021-07-08 19:15:30|32786|32645|32782.5|32641.5|32787.7|32646.7|32779.2|32638.2|18
1625771740000|2021-07-08 19:15:40|32779.1|32638.1|32777.7|32636.7|32780.3|32639.3|32776|32635|17
1625771750000|2021-07-08 19:15:50|32778.2|32637.2|32775.7|32634.7|32780.4|32639.4|32770.8|32629.8|28
1625771760000|2021-07-08 19:16:00|32770.8|32629.8|32797.5|32656.5|32798.5|32657.5|32770.8|32629.8|33
1625771770000|2021-07-08 19:16:10|32796.2|32655.2|32784.4|32643.4|32796.2|32655.2|32781.8|32640.8|32
1625771780000|2021-07-08 19:16:20|32787.5|32646.5|32741.6|32600.6|32792.4|32651.4|32741.6|32600.6|27
1625771790000|2021-07-08 19:16:30|32746.9|32605.9|32751.9|32610.9|32754.5|32613.5|32746.9|32605.9|21
1625771800000|2021-07-08 19:16:40|32751.1|32610.1|32743.4|32602.4|32751.1|32610.1|32740.1|32599.1|27
1625771810000|2021-07-08 19:16:50|32742.8|32601.8|32736.2|32595.2|32742.9|32601.9|32735|32594|22
1625771820000|2021-07-08 19:17:00|32736.9|32595.9|32738.3|32597.3|32740.8|32599.8|32734.1|32593.1|26
1625771830000|2021-07-08 19:17:10|32734.8|32593.8|32735.9|32594.9|32744.2|32603.2|32734.8|32593.8|27
1625771840000|2021-07-08 19:17:20|32734.7|32593.7|32746.1|32605.1|32746.8|32605.8|32734.7|32593.7|20
1625771850000|2021-07-08 19:17:30|32746.9|32605.9|32733.5|32592.5|32746.9|32605.9|32733.5|32592.5|8
1625771860000|2021-07-08 19:17:40|32731.6|32590.6|32735.2|32594.2|32742.1|32601.1|32731.3|32590.3|21
1625771870000|2021-07-08 19:17:50|32734.1|32593.1|32738|32597|32738.4|32597.4|32732.5|32591.5|19
1625771880000|2021-07-08 19:18:00|32738.4|32597.4|32747.1|32606.1|32747.1|32606.1|32738.4|32597.4|10
1625771890000|2021-07-08 19:18:10|32747.3|32606.3|32765.2|32624.2|32765.2|32624.2|32747.3|32606.3|33
1625771900000|2021-07-08 19:18:20|32765.7|32624.7|32770.7|32629.7|32770.7|32629.7|32752.7|32611.7|34
1625771910000|2021-07-08 19:18:30|32773.4|32632.4|32763.2|32622.2|32773.4|32632.4|32762.1|32621.1|31
1625771920000|2021-07-08 19:18:40|32763.3|32622.3|32762.1|32621.1|32764.1|32623.1|32758.5|32617.5|23
1625771930000|2021-07-08 19:18:50|32764.1|32623.1|32756.9|32615.9|32764.1|32623.1|32748.7|32607.7|25
1625771940000|2021-07-08 19:19:00|32756.4|32615.4|32751.1|32610.1|32756.4|32615.4|32747.5|32606.5|26
1625771950000|2021-07-08 19:19:10|32752.6|32611.6|32752.8|32611.8|32753.8|32612.8|32749.7|32608.7|30
1625771960000|2021-07-08 19:19:20|32752.4|32611.4|32760.1|32619.1|32760.1|32619.1|32752.2|32611.2|26
1625771970000|2021-07-08 19:19:30|32760.9|32619.9|32760.9|32619.9|32761.2|32620.2|32760.3|32619.3|7
1625771980000|2021-07-08 19:19:40|32761.2|32620.2|32771.2|32630.2|32771.2|32630.2|32761|32620|24
1625771990000|2021-07-08 19:19:50|32771.7|32630.7|32780.9|32639.9|32780.9|32639.9|32771.2|32630.2|14
1625772000000|2021-07-08 19:20:00|32781|32640|32793.5|32652.5|32793.9|32652.9|32779.6|32638.6|25
1625772010000|2021-07-08 19:20:10|32793|32652|32795|32654|32795|32654|32791.9|32650.9|15
1625772020000|2021-07-08 19:20:20|32794|32653|32783|32642|32794|32653|32780.1|32639.1|18
1625772030000|2021-07-08 19:20:30|32784.7|32643.7|32799.2|32658.2|32799.4|32658.4|32784.7|32643.7|23
1625772040000|2021-07-08 19:20:40|32799.6|32658.6|32797.6|32656.6|32799.6|32658.6|32797|32656|8
1625772050000|2021-07-08 19:20:50|32796.8|32655.8|32799.1|32658.1|32800|32659|32794.8|32653.8|17
1625772060000|2021-07-08 19:21:00|32799.2|32658.2|32812.9|32671.9|32812.9|32671.9|32799.1|32658.1|23
1625772070000|2021-07-08 19:21:10|32812.4|32671.4|32812.9|32671.9|32816.4|32675.4|32812.4|32671.4|21
1625772080000|2021-07-08 19:21:20|32810.9|32669.9|32805.2|32664.2|32810.9|32669.9|32804.4|32663.4|20
1625772090000|2021-07-08 19:21:30|32806.1|32665.1|32807.8|32666.8|32807.8|32666.8|32806.1|32665.1|7
1625772100000|2021-07-08 19:21:40|32808.5|32667.5|32815.7|32674.7|32816.6|32675.6|32807|32666|22
1625772110000|2021-07-08 19:21:50|32815.9|32674.9|32834.3|32693.3|32834.3|32693.3|32815.9|32674.9|28
1625772120000|2021-07-08 19:22:00|32835.8|32694.8|32833.6|32692.6|32838.6|32697.6|32827.4|32686.4|26
1625772130000|2021-07-08 19:22:10|32829.2|32688.2|32833.5|32692.5|32834.9|32693.9|32828.6|32687.6|10
1625772140000|2021-07-08 19:22:20|32833.6|32692.6|32822.3|32681.3|32834.6|32693.6|32821.7|32680.7|18
1625772150000|2021-07-08 19:22:30|32819.8|32678.8|32826.4|32685.4|32826.4|32685.4|32819.8|32678.8|18
1625772160000|2021-07-08 19:22:40|32826.3|32685.3|32836.6|32695.6|32837.9|32696.9|32826.3|32685.3|20
1625772170000|2021-07-08 19:22:50|32830.8|32689.8|32836.2|32695.2|32836.6|32695.6|32829.7|32688.7|16
1625772180000|2021-07-08 19:23:00|32836.5|32695.5|32856.8|32715.8|32856.8|32715.8|32836.5|32695.5|23
1625772190000|2021-07-08 19:23:10|32860|32719|32857.1|32716.1|32860|32719|32853.2|32712.2|13
1625772200000|2021-07-08 19:23:20|32856.8|32715.8|32858.4|32717.4|32865.2|32724.2|32856.8|32715.8|18
1625772210000|2021-07-08 19:23:30|32860|32719|32867.6|32726.6|32867.7|32726.7|32860|32719|11
1625772220000|2021-07-08 19:23:40|32868|32727|32872.4|32731.4|32873.6|32732.6|32868|32727|14
1625772230000|2021-07-08 19:23:50|32872.3|32731.3|32867.8|32726.8|32872.3|32731.3|32863.2|32722.2|30
1625772240000|2021-07-08 19:24:00|32868.1|32727.1|32874.9|32733.9|32881|32740|32868.1|32727.1|28
1625772250000|2021-07-08 19:24:10|32875.3|32734.3|32894.3|32753.3|32894.3|32753.3|32874.7|32733.7|23
1625772260000|2021-07-08 19:24:20|32895.8|32754.8|32883.5|32742.5|32897.4|32756.4|32881|32740|15
1625772270000|2021-07-08 19:24:30|32882.2|32741.2|32904.6|32763.6|32904.6|32763.6|32880.2|32739.2|26
1625772280000|2021-07-08 19:24:40|32905.2|32764.2|32899.7|32758.7|32905.9|32764.9|32889|32748|28
1625772290000|2021-07-08 19:24:50|32899.4|32758.4|32902.6|32761.6|32902.6|32761.6|32890.9|32749.9|23
1625772300000|2021-07-08 19:25:00|32902.8|32761.8|32888.9|32747.9|32902.8|32761.8|32888.9|32747.9|21
1625772310000|2021-07-08 19:25:10|32888.2|32747.2|32884|32743|32890.6|32749.6|32883.6|32742.6|15
1625772320000|2021-07-08 19:25:20|32885.6|32744.6|32910.9|32769.9|32910.9|32769.9|32885.6|32744.6|28
1625772330000|2021-07-08 19:25:30|32910.7|32769.7|32930|32789|32930|32789|32910.7|32769.7|13
1625772340000|2021-07-08 19:25:40|32930.9|32789.9|32934.1|32793.1|32947.2|32806.2|32930.5|32789.5|26
1625772350000|2021-07-08 19:25:50|32937.9|32796.9|32954.7|32813.7|32957.2|32816.2|32937.9|32796.9|26
1625772360000|2021-07-08 19:26:00|32955.3|32814.3|32941.1|32800.1|32955.8|32814.8|32940.6|32799.6|17
1625772370000|2021-07-08 19:26:10|32941.4|32800.4|32937|32796|32941.5|32800.5|32932.1|32791.1|20
1625772380000|2021-07-08 19:26:20|32938.5|32797.5|32940.5|32799.5|32940.9|32799.9|32937.1|32796.1|10
1625772390000|2021-07-08 19:26:30|32939.8|32798.8|32952.5|32811.5|32953.1|32812.1|32938.5|32797.5|18
1625772400000|2021-07-08 19:26:40|32952.4|32811.4|32939.1|32798.1|32952.4|32811.4|32939|32798|24
1625772410000|2021-07-08 19:26:50|32940.6|32799.6|32939.2|32798.2|32942.1|32801.1|32934|32793|15
1625772420000|2021-07-08 19:27:00|32938.7|32797.7|32942.3|32801.3|32945.3|32804.3|32938.7|32797.7|27
1625772430000|2021-07-08 19:27:10|32942.8|32801.8|32946|32805|32946.7|32805.7|32941.2|32800.2|15
1625772440000|2021-07-08 19:27:20|32946.3|32805.3|32948.3|32807.3|32948.3|32807.3|32945.9|32804.9|18
1625772450000|2021-07-08 19:27:30|32948.2|32807.2|32939.7|32798.7|32948.2|32807.2|32939.7|32798.7|18
1625772460000|2021-07-08 19:27:40|32939.8|32798.8|32947.3|32806.3|32949.5|32808.5|32939.8|32798.8|24
1625772470000|2021-07-08 19:27:50|32947.4|32806.4|32958.5|32817.5|32959.7|32818.7|32947.2|32806.2|23
1625772480000|2021-07-08 19:28:00|32958.8|32817.8|32949.8|32808.8|32960.9|32819.9|32948.4|32807.4|21
1625772490000|2021-07-08 19:28:10|32947.6|32806.6|32963.4|32822.4|32963.4|32822.4|32947.6|32806.6|18
1625772500000|2021-07-08 19:28:20|32969.8|32828.8|32964.6|32823.6|32969.8|32828.8|32960.5|32819.5|14
1625772510000|2021-07-08 19:28:30|32964.9|32823.9|32968|32827|32968.8|32827.8|32964.6|32823.6|7
1625772520000|2021-07-08 19:28:40|32967.9|32826.9|32993.4|32852.4|33009.7|32868.7|32967.9|32826.9|16
1625772530000|2021-07-08 19:28:50|32993.6|32852.6|32996.1|32855.1|32999.7|32858.7|32991.9|32850.9|12
1625772540000|2021-07-08 19:29:00|32989.5|32848.5|32998.1|32857.1|33005.4|32864.4|32989.5|32848.5|23
1625772550000|2021-07-08 19:29:10|32997.5|32856.5|32980.9|32839.9|33005.7|32864.7|32980.9|32839.9|18
1625772560000|2021-07-08 19:29:20|32977.4|32836.4|32988.2|32847.2|32988.2|32847.2|32977.4|32836.4|19
1625772570000|2021-07-08 19:29:30|32986.2|32845.2|32998.5|32857.5|32998.5|32857.5|32985.5|32844.5|18
1625772580000|2021-07-08 19:29:40|32995.5|32854.5|32994.3|32853.3|33001.9|32860.9|32994.3|32853.3|17
1625772590000|2021-07-08 19:29:50|32996.8|32855.8|32998.7|32857.7|33003.4|32862.4|32996.8|32855.8|14
1625772600000|2021-07-08 19:30:00|33000.7|32859.7|33014.1|32873.1|33017.4|32876.4|33000.7|32859.7|22
1625772610000|2021-07-08 19:30:10|33014.3|32873.3|33020.4|32879.4|33020.4|32879.4|33014.3|32873.3|18
1625772620000|2021-07-08 19:30:20|33021.1|32880.1|33034.4|32893.4|33042.4|32901.4|33020.2|32879.2|31
1625772630000|2021-07-08 19:30:30|33034.3|32893.3|33036.2|32895.2|33036.9|32895.9|33032.2|32891.2|22
1625772640000|2021-07-08 19:30:40|33034.6|32893.6|33035|32894|33035.2|32894.2|33031.7|32890.7|10
1625772650000|2021-07-08 19:30:50|33035.1|32894.1|33036.1|32895.1|33037|32896|33031.7|32890.7|16
1625772660000|2021-07-08 19:31:00|33032.5|32891.5|33023.5|32882.5|33036.5|32895.5|33023.5|32882.5|13
1625772670000|2021-07-08 19:31:10|33023.3|32882.3|33010.8|32869.8|33023.3|32882.3|33009.7|32868.7|17
1625772680000|2021-07-08 19:31:20|33010.7|32869.7|32983.4|32842.4|33011|32870|32983.4|32842.4|25
1625772690000|2021-07-08 19:31:30|32982.3|32841.3|32983|32842|32983|32842|32974.7|32833.7|6
1625772700000|2021-07-08 19:31:40|32980.5|32839.5|32974.6|32833.6|32980.7|32839.7|32974|32833|19
1625772710000|2021-07-08 19:31:50|32972.6|32831.6|32977.1|32836.1|32978.7|32837.7|32968.5|32827.5|27
1625772720000|2021-07-08 19:32:00|32978.8|32837.8|32986.9|32845.9|32989.9|32848.9|32978.8|32837.8|24
1625772730000|2021-07-08 19:32:10|32986.7|32845.7|33000.3|32859.3|33006|32865|32984.4|32843.4|31
1625772740000|2021-07-08 19:32:20|33001.7|32860.7|32982.2|32841.2|33002.7|32861.7|32981.4|32840.4|31
1625772750000|2021-07-08 19:32:30|32981.7|32840.7|32980.6|32839.6|32984.3|32843.3|32980.6|32839.6|15
1625772760000|2021-07-08 19:32:40|32980.3|32839.3|32971.1|32830.1|32980.3|32839.3|32969.5|32828.5|13
1625772770000|2021-07-08 19:32:50|32968.9|32827.9|32971.7|32830.7|32971.9|32830.9|32968|32827|18
1625772780000|2021-07-08 19:33:00|32971.5|32830.5|32973.8|32832.8|32976|32835|32971|32830|31
1625772790000|2021-07-08 19:33:10|32974|32833|32986.3|32845.3|32989.6|32848.6|32973.6|32832.6|31
1625772800000|2021-07-08 19:33:20|32986|32845|32985.1|32844.1|32989.1|32848.1|32982.3|32841.3|36
1625772810000|2021-07-08 19:33:30|32983.6|32842.6|32957|32816|32984.4|32843.4|32956.8|32815.8|31
1625772820000|2021-07-08 19:33:40|32956|32815|32961.2|32820.2|32977.6|32836.6|32955.7|32814.7|35
1625772830000|2021-07-08 19:33:50|32968.1|32827.1|32975.4|32834.4|32982|32841|32967.9|32826.9|32
1625772840000|2021-07-08 19:34:00|32973.3|32832.3|32976.1|32835.1|32976.4|32835.4|32969.7|32828.7|35
1625772850000|2021-07-08 19:34:10|32973.5|32832.5|32984|32843|32986.5|32845.5|32973.5|32832.5|29
1625772860000|2021-07-08 19:34:20|32984.2|32843.2|32974.6|32833.6|32985.1|32844.1|32974.1|32833.1|26
1625772870000|2021-07-08 19:34:30|32975|32834|32970|32829|32981|32840|32970|32829|27
1625772880000|2021-07-08 19:34:40|32967.2|32826.2|32959.9|32818.9|32967.2|32826.2|32959.2|32818.2|30
1625772890000|2021-07-08 19:34:50|32960.8|32819.8|32958.5|32817.5|32961.9|32820.9|32956.4|32815.4|20
1625772900000|2021-07-08 19:35:00|32958.6|32817.6|32962.9|32821.9|32962.9|32821.9|32956.9|32815.9|24
1625772910000|2021-07-08 19:35:10|32964.6|32823.6|32961.7|32820.7|32969.2|32828.2|32960.5|32819.5|28
1625772920000|2021-07-08 19:35:20|32963|32822|32962.3|32821.3|32975.4|32834.4|32961.8|32820.8|27
1625772930000|2021-07-08 19:35:30|32962.2|32821.2|32963.5|32822.5|32967.5|32826.5|32960.3|32819.3|31
1625772940000|2021-07-08 19:35:40|32963.3|32822.3|32956|32815|32967.5|32826.5|32951.9|32810.9|25
1625772950000|2021-07-08 19:35:50|32956.7|32815.7|32963.2|32822.2|32965.4|32824.4|32956.4|32815.4|31
1625772960000|2021-07-08 19:36:00|32963.4|32822.4|32964.4|32823.4|32966.9|32825.9|32963.2|32822.2|24
1625772970000|2021-07-08 19:36:10|32964.6|32823.6|32986.3|32845.3|32986.3|32845.3|32964.6|32823.6|15
1625772980000|2021-07-08 19:36:20|32985.5|32844.5|32995.1|32854.1|32995.1|32854.1|32974.9|32833.9|14
1625772990000|2021-07-08 19:36:30|32994.3|32853.3|32994.9|32853.9|32996.3|32855.3|32993.9|32852.9|13
1625773000000|2021-07-08 19:36:40|32994.4|32853.4|32997.5|32856.5|32997.5|32856.5|32994.4|32853.4|11
1625773010000|2021-07-08 19:36:50|32997.4|32856.4|33013.8|32872.8|33020|32879|32997.4|32856.4|21
1625773020000|2021-07-08 19:37:00|33013|32872|33024.1|32883.1|33024.1|32883.1|33006.8|32865.8|29
1625773030000|2021-07-08 19:37:10|33026.4|32885.4|33032.1|32891.1|33033.6|32892.6|33025.9|32884.9|28
1625773040000|2021-07-08 19:37:20|33033.6|32892.6|33045|32904|33045|32904|33031.3|32890.3|26
1625773050000|2021-07-08 19:37:30|33045.2|32904.2|33033|32892|33048.2|32907.2|33033|32892|22
1625773060000|2021-07-08 19:37:40|33032.6|32891.6|33042.9|32901.9|33044|32903|33026.1|32885.1|33
1625773070000|2021-07-08 19:37:50|33042|32901|33040.5|32899.5|33042|32901|33035.6|32894.6|12
1625773080000|2021-07-08 19:38:00|33039.4|32898.4|33042|32901|33045.3|32904.3|33038.8|32897.8|19
1625773090000|2021-07-08 19:38:10|33041.6|32900.6|33043.9|32902.9|33046.4|32905.4|33041.6|32900.6|23
1625773100000|2021-07-08 19:38:20|33042.2|32901.2|33032.4|32891.4|33045.5|32904.5|33032.3|32891.3|19
1625773110000|2021-07-08 19:38:30|33033|32892|33038.8|32897.8|33042.4|32901.4|33033|32892|23
1625773120000|2021-07-08 19:38:40|33040.8|32899.8|33040.1|32899.1|33041.7|32900.7|33037.6|32896.6|12
1625773130000|2021-07-08 19:38:50|33039.8|32898.8|33037.7|32896.7|33041.7|32900.7|33035.2|32894.2|26
1625773140000|2021-07-08 19:39:00|33037.5|32896.5|33027.8|32886.8|33041|32900|33027.8|32886.8|24
1625773150000|2021-07-08 19:39:10|33027.4|32886.4|33027.7|32886.7|33030.8|32889.8|33026.5|32885.5|16
1625773160000|2021-07-08 19:39:20|33026.7|32885.7|33002.3|32861.3|33026.9|32885.9|33002.3|32861.3|24
1625773170000|2021-07-08 19:39:30|33002.2|32861.2|32985.1|32844.1|33002.2|32861.2|32985.1|32844.1|27
1625773180000|2021-07-08 19:39:40|32986.6|32845.6|32997.4|32856.4|32997.4|32856.4|32984.7|32843.7|32
1625773190000|2021-07-08 19:39:50|32997.7|32856.7|33009.9|32868.9|33010.3|32869.3|32997.7|32856.7|18
1625773200000|2021-07-08 19:40:00|33009.7|32868.7|33023|32882|33028.8|32887.8|33008.7|32867.7|30
1625773210000|2021-07-08 19:40:10|33023.4|32882.4|33013|32872|33023.4|32882.4|33011.7|32870.7|20
1625773220000|2021-07-08 19:40:20|33010.4|32869.4|33019.9|32878.9|33021.3|32880.3|33009.9|32868.9|23
1625773230000|2021-07-08 19:40:30|33019.5|32878.5|33021.8|32880.8|33023.9|32882.9|33016.3|32875.3|28
1625773240000|2021-07-08 19:40:40|33021.9|32880.9|33011.1|32870.1|33021.9|32880.9|33011.1|32870.1|15
1625773250000|2021-07-08 19:40:50|33009.9|32868.9|33002.6|32861.6|33009.9|32868.9|33002.2|32861.2|21
1625773260000|2021-07-08 19:41:00|33003.3|32862.3|32991.1|32850.1|33003.3|32862.3|32990.1|32849.1|20
1625773270000|2021-07-08 19:41:10|32990.9|32849.9|33000|32859|33000|32859|32987.8|32846.8|31
1625773280000|2021-07-08 19:41:20|33001|32860|33001.4|32860.4|33002.2|32861.2|33001|32860|12
1625773290000|2021-07-08 19:41:30|33001.2|32860.2|33003.5|32862.5|33005.1|32864.1|33001.1|32860.1|15
1625773300000|2021-07-08 19:41:40|33004.9|32863.9|33011.2|32870.2|33017.5|32876.5|33002.8|32861.8|22
1625773310000|2021-07-08 19:41:50|33012.6|32871.6|33014.2|32873.2|33015.7|32874.7|33012.4|32871.4|15
1625773320000|2021-07-08 19:42:00|33014.7|32873.7|33012.3|32871.3|33015.2|32874.2|33012.3|32871.3|7
1625773330000|2021-07-08 19:42:10|33013.2|32872.2|33035.8|32894.8|33035.8|32894.8|33013.2|32872.2|20
1625773340000|2021-07-08 19:42:20|33041.2|32900.2|33044.8|32903.8|33052.9|32911.9|33041.2|32900.2|23
1625773350000|2021-07-08 19:42:30|33051.3|32910.3|33041.5|32900.5|33051.3|32910.3|33041.1|32900.1|19
1625773360000|2021-07-08 19:42:40|33039.6|32898.6|33030.3|32889.3|33039.7|32898.7|33029.9|32888.9|27
1625773370000|2021-07-08 19:42:50|33031.3|32890.3|33034.8|32893.8|33035.7|32894.7|33029.4|32888.4|15
1625773380000|2021-07-08 19:43:00|33034.9|32893.9|33032|32891|33036.4|32895.4|33030.8|32889.8|11
1625773390000|2021-07-08 19:43:10|33031.8|32890.8|33001.2|32860.2|33031.8|32890.8|33001.2|32860.2|20
1625773400000|2021-07-08 19:43:20|33000.6|32859.6|32992.7|32851.7|33025.4|32884.4|32988.5|32847.5|20
1625773410000|2021-07-08 19:43:30|32992.5|32851.5|32979.3|32838.3|32993|32852|32979.3|32838.3|31
1625773420000|2021-07-08 19:43:40|32979.7|32838.7|32990.3|32849.3|32993|32852|32979.7|32838.7|33
1625773430000|2021-07-08 19:43:50|32994.1|32853.1|32989.6|32848.6|32994.1|32853.1|32984.1|32843.1|26
1625773440000|2021-07-08 19:44:00|32989.1|32848.1|32976.4|32835.4|32990|32849|32972.1|32831.1|37
1625773450000|2021-07-08 19:44:10|32976.6|32835.6|32978.4|32837.4|32979.6|32838.6|32975|32834|24
1625773460000|2021-07-08 19:44:20|32978.6|32837.6|32978.1|32837.1|32980.1|32839.1|32977.8|32836.8|32
1625773470000|2021-07-08 19:44:30|32978|32837|32975.9|32834.9|32978.2|32837.2|32975.9|32834.9|14
1625773480000|2021-07-08 19:44:40|32977|32836|32976.4|32835.4|32977.3|32836.3|32976.4|32835.4|5
1625773490000|2021-07-08 19:44:50|32976.2|32835.2|32975.3|32834.3|32977.5|32836.5|32975.3|32834.3|13
1625773500000|2021-07-08 19:45:00|32975.7|32834.7|32986.9|32845.9|32992.3|32851.3|32975.7|32834.7|24
1625773510000|2021-07-08 19:45:10|32987.9|32846.9|32964.8|32823.8|32994.9|32853.9|32964.8|32823.8|20
1625773520000|2021-07-08 19:45:20|32962.7|32821.7|32953.3|32812.3|32962.7|32821.7|32952.2|32811.2|26
1625773530000|2021-07-08 19:45:30|32952.9|32811.9|32952.4|32811.4|32955.2|32814.2|32951.9|32810.9|22
1625773540000|2021-07-08 19:45:40|32953.1|32812.1|32954.6|32813.6|32957.2|32816.2|32951.2|32810.2|29
1625773550000|2021-07-08 19:45:50|32954.7|32813.7|32963.1|32822.1|32963.1|32822.1|32954.7|32813.7|13
1625773560000|2021-07-08 19:46:00|32964.5|32823.5|32972.3|32831.3|32973.4|32832.4|32964.5|32823.5|13
1625773570000|2021-07-08 19:46:10|32972.4|32831.4|32970.5|32829.5|32972.4|32831.4|32966.4|32825.4|12
1625773580000|2021-07-08 19:46:20|32969.2|32828.2|32966.6|32825.6|32969.2|32828.2|32966.6|32825.6|8
1625773590000|2021-07-08 19:46:30|32966.4|32825.4|32970.5|32829.5|32971.5|32830.5|32966.4|32825.4|11
1625773600000|2021-07-08 19:46:40|32971.5|32830.5|32973.6|32832.6|32974.4|32833.4|32970.5|32829.5|11
1625773610000|2021-07-08 19:46:50|32973.8|32832.8|32980.9|32839.9|32980.9|32839.9|32973.8|32832.8|6
1625773620000|2021-07-08 19:47:00|32980.7|32839.7|32980.9|32839.9|32981.1|32840.1|32980.6|32839.6|12
1625773630000|2021-07-08 19:47:10|32981.1|32840.1|32973.1|32832.1|32981.1|32840.1|32971.2|32830.2|20
1625773640000|2021-07-08 19:47:20|32974.4|32833.4|32971.4|32830.4|32975.3|32834.3|32971|32830|17
1625773650000|2021-07-08 19:47:30|32972.9|32831.9|32973.2|32832.2|32973.2|32832.2|32970.9|32829.9|7
1625773660000|2021-07-08 19:47:40|32973.5|32832.5|32973.2|32832.2|32973.5|32832.5|32973.2|32832.2|2
1625773670000|2021-07-08 19:47:50|32973.1|32832.1|32972.7|32831.7|32974|32833|32972.7|32831.7|7
1625773680000|2021-07-08 19:48:00|32973.2|32832.2|32973.7|32832.7|32973.7|32832.7|32973|32832|3
1625773690000|2021-07-08 19:48:10|32974.3|32833.3|32972.7|32831.7|32974.3|32833.3|32972.4|32831.4|4
1625773700000|2021-07-08 19:48:20|32975|32834|32972.7|32831.7|32975|32834|32972.7|32831.7|6
1625773710000|2021-07-08 19:48:30|32972.6|32831.6|32964.2|32823.2|32972.6|32831.6|32962.1|32821.1|22
1625773720000|2021-07-08 19:48:40|32963.7|32822.7|32949.8|32808.8|32963.7|32822.7|32944.1|32803.1|23
1625773730000|2021-07-08 19:48:50|32951.5|32810.5|32952.6|32811.6|32953|32812|32948.4|32807.4|17
1625773740000|2021-07-08 19:49:00|32953|32812|32952.7|32811.7|32953|32812|32952.6|32811.6|3
1625773750000|2021-07-08 19:49:10|32953.9|32812.9|32953.8|32812.8|32957.1|32816.1|32953.8|32812.8|9
1625773760000|2021-07-08 19:49:20|32953.7|32812.7|32947.8|32806.8|32953.7|32812.7|32947.8|32806.8|12
1625773770000|2021-07-08 19:49:30|32948.5|32807.5|32948.9|32807.9|32948.9|32807.9|32945.1|32804.1|9
1625773780000|2021-07-08 19:49:40|32946.9|32805.9|32923.8|32782.8|32951.4|32810.4|32923.8|32782.8|29
1625773790000|2021-07-08 19:49:50|32925.3|32784.3|32919.1|32778.1|32928.8|32787.8|32916.8|32775.8|29
1625773800000|2021-07-08 19:50:00|32919.3|32778.3|32908|32767|32919.3|32778.3|32908|32767|24
1625773810000|2021-07-08 19:50:10|32908.1|32767.1|32904.7|32763.7|32912.5|32771.5|32904|32763|25
1625773820000|2021-07-08 19:50:20|32906.4|32765.4|32888.5|32747.5|32906.5|32765.5|32884.6|32743.6|26
1625773830000|2021-07-08 19:50:30|32889.2|32748.2|32907.1|32766.1|32907.1|32766.1|32888.5|32747.5|32
1625773840000|2021-07-08 19:50:40|32907.5|32766.5|32909.6|32768.6|32911.3|32770.3|32907.5|32766.5|21
1625773850000|2021-07-08 19:50:50|32909|32768|32907.3|32766.3|32909|32768|32906.7|32765.7|10
1625773860000|2021-07-08 19:51:00|32908|32767|32912.5|32771.5|32912.5|32771.5|32907.8|32766.8|10
1625773870000|2021-07-08 19:51:10|32912.6|32771.6|32885.7|32744.7|32913.1|32772.1|32885.7|32744.7|25
1625773880000|2021-07-08 19:51:20|32884.3|32743.3|32908|32767|32909.2|32768.2|32875.8|32734.8|29
1625773890000|2021-07-08 19:51:30|32907.1|32766.1|32927.6|32786.6|32927.6|32786.6|32907.1|32766.1|25
1625773900000|2021-07-08 19:51:40|32927.5|32786.5|32938.8|32797.8|32940.8|32799.8|32927.5|32786.5|26
1625773910000|2021-07-08 19:51:50|32937.3|32796.3|32934.9|32793.9|32942.4|32801.4|32934.9|32793.9|10
1625773920000|2021-07-08 19:52:00|32934.3|32793.3|32956.7|32815.7|32956.7|32815.7|32933.2|32792.2|31
1625773930000|2021-07-08 19:52:10|32956.9|32815.9|32964.1|32823.1|32966.9|32825.9|32956.8|32815.8|27
1625773940000|2021-07-08 19:52:20|32963.3|32822.3|32982.8|32841.8|32984.3|32843.3|32961.4|32820.4|31
1625773950000|2021-07-08 19:52:30|32985|32844|32985.3|32844.3|32987.2|32846.2|32976|32835|25
1625773960000|2021-07-08 19:52:40|32983.2|32842.2|32977.7|32836.7|32984.1|32843.1|32976.7|32835.7|19
1625773970000|2021-07-08 19:52:50|32981.3|32840.3|32988.3|32847.3|32989|32848|32980.4|32839.4|16
1625773980000|2021-07-08 19:53:00|32987.3|32846.3|32993|32852|32993|32852|32980.8|32839.8|25
1625773990000|2021-07-08 19:53:10|32993.1|32852.1|32993.1|32852.1|32999.5|32858.5|32991.5|32850.5|27
1625774000000|2021-07-08 19:53:20|32993|32852|32997.8|32856.8|32997.8|32856.8|32992.7|32851.7|10
1625774010000|2021-07-08 19:53:30|32997|32856|33020.2|32879.2|33020.3|32879.3|32997|32856|33
1625774020000|2021-07-08 19:53:40|33020.4|32879.4|33013.9|32872.9|33020.4|32879.4|33007.3|32866.3|25
1625774030000|2021-07-08 19:53:50|33013.8|32872.8|33004.7|32863.7|33013.9|32872.9|33003.5|32862.5|20
1625774040000|2021-07-08 19:54:00|33007.1|32866.1|33025.2|32884.2|33031.1|32890.1|33007|32866|23
1625774050000|2021-07-08 19:54:10|33026.4|32885.4|33039.7|32898.7|33041.4|32900.4|33026.4|32885.4|28
1625774060000|2021-07-08 19:54:20|33039.6|32898.6|33065.8|32924.8|33067.1|32926.1|33038.8|32897.8|32
1625774070000|2021-07-08 19:54:30|33066.8|32925.8|33055.7|32914.7|33066.8|32925.8|33055|32914|30
1625774080000|2021-07-08 19:54:40|33055.2|32914.2|33060.3|32919.3|33065.3|32924.3|33053.2|32912.2|32
1625774090000|2021-07-08 19:54:50|33060.2|32919.2|33064.4|32923.4|33073.6|32932.6|33060.2|32919.2|27
1625774100000|2021-07-08 19:55:00|33064|32923|33069.2|32928.2|33070.2|32929.2|33060.7|32919.7|26
1625774110000|2021-07-08 19:55:10|33069.1|32928.1|33079.3|32938.3|33080|32939|33068.6|32927.6|24
1625774120000|2021-07-08 19:55:20|33079.9|32938.9|33149.3|33008.3|33149.3|33008.3|33077.5|32936.5|25
1625774130000|2021-07-08 19:55:30|33148.7|33007.7|33161.7|33020.7|33185.6|33044.6|33146.5|33005.5|36
1625774140000|2021-07-08 19:55:40|33152.4|33011.4|33151.4|33010.4|33171.6|33030.6|33131.7|32990.7|37
1625774150000|2021-07-08 19:55:50|33155.6|33014.6|33176.7|33035.7|33183.8|33042.8|33138.9|32997.9|37
1625774160000|2021-07-08 19:56:00|33204.8|33063.8|33187.1|33046.1|33208.2|33067.2|33173.7|33032.7|35
1625774170000|2021-07-08 19:56:10|33187.8|33046.8|33171|33030|33189.2|33048.2|33168.2|33027.2|25
1625774180000|2021-07-08 19:56:20|33169.1|33028.1|33165.5|33024.5|33173.7|33032.7|33164|33023|29
1625774190000|2021-07-08 19:56:30|33165.6|33024.6|33168.6|33027.6|33170.4|33029.4|33160.8|33019.8|29
1625774200000|2021-07-08 19:56:40|33174.7|33033.7|33159.4|33018.4|33184.6|33043.6|33159.4|33018.4|30
1625774210000|2021-07-08 19:56:50|33159.3|33018.3|33170.3|33029.3|33173|33032|33156|33015|21
1625774220000|2021-07-08 19:57:00|33173.9|33032.9|33153.8|33012.8|33176.9|33035.9|33152.9|33011.9|24
1625774230000|2021-07-08 19:57:10|33154.6|33013.6|33128.6|32987.6|33154.6|33013.6|33127.3|32986.3|27
1625774240000|2021-07-08 19:57:20|33128.8|32987.8|33113|32972|33132.2|32991.2|33112.6|32971.6|30
1625774250000|2021-07-08 19:57:30|33112.5|32971.5|33118.1|32977.1|33118.1|32977.1|33107.8|32966.8|35
1625774260000|2021-07-08 19:57:40|33114.3|32973.3|33110.6|32969.6|33119.5|32978.5|33100.9|32959.9|27
1625774270000|2021-07-08 19:57:50|33110.4|32969.4|33118|32977|33130.7|32989.7|33110|32969|35
1625774280000|2021-07-08 19:58:00|33119.6|32978.6|33132.6|32991.6|33134.7|32993.7|33118|32977|30
1625774290000|2021-07-08 19:58:10|33132.5|32991.5|33116.4|32975.4|33132.5|32991.5|33116.4|32975.4|23
1625774300000|2021-07-08 19:58:20|33114.6|32973.6|33092.2|32951.2|33115|32974|33091.9|32950.9|38
1625774310000|2021-07-08 19:58:30|33092|32951|33083.3|32942.3|33094.9|32953.9|33083.3|32942.3|23
1625774320000|2021-07-08 19:58:40|33081.6|32940.6|33084.7|32943.7|33087.1|32946.1|33080.8|32939.8|28
1625774330000|2021-07-08 19:58:50|33087.3|32946.3|33082.8|32941.8|33093.8|32952.8|33082.8|32941.8|27
1625774340000|2021-07-08 19:59:00|33081.4|32940.4|33081.4|32940.4|33088.3|32947.3|33079.3|32938.3|28
1625774350000|2021-07-08 19:59:10|33082.7|32941.7|33115.2|32974.2|33115.5|32974.5|33082.7|32941.7|29
1625774360000|2021-07-08 19:59:20|33115|32974|33105.7|32964.7|33119.1|32978.1|33105.7|32964.7|25
1625774370000|2021-07-08 19:59:30|33104.3|32963.3|33087.7|32946.7|33104.3|32963.3|33086.6|32945.6|32
1625774380000|2021-07-08 19:59:40|33088.1|32947.1|33067.5|32926.5|33092.2|32951.2|33067.5|32926.5|29
1625774390000|2021-07-08 19:59:50|33066.6|32925.6|33068.7|32927.7|33079.1|32938.1|33062.8|32921.8|35
1625774400000|2021-07-08 20:00:00|33066.2|32925.2|33096.9|32955.9|33099.4|32958.4|33066.2|32925.2|33
1625774410000|2021-07-08 20:00:10|33099.6|32958.6|33096.9|32955.9|33107.6|32966.6|33093.9|32952.9|27
1625774420000|2021-07-08 20:00:20|33096.7|32955.7|33086.4|32945.4|33097|32956|33085.7|32944.7|30
1625774430000|2021-07-08 20:00:30|33079.3|32938.3|33074|32933|33081.2|32940.2|33074|32933|29
1625774440000|2021-07-08 20:00:40|33074.3|32933.3|33074.2|32933.2|33078.6|32937.6|33072.5|32931.5|31
1625774450000|2021-07-08 20:00:50|33076.8|32935.8|33087.1|32946.1|33091.7|32950.7|33076.3|32935.3|26
1625774460000|2021-07-08 20:01:00|33085|32944|33067.1|32926.1|33087|32946|33065.1|32924.1|32
1625774470000|2021-07-08 20:01:10|33068.4|32927.4|33060.6|32919.6|33068.4|32927.4|33058|32917|20
1625774480000|2021-07-08 20:01:20|33059.1|32918.1|33058.1|32917.1|33061.6|32920.6|33053.6|32912.6|24
1625774490000|2021-07-08 20:01:30|33057.8|32916.8|33053.9|32912.9|33066.9|32925.9|33053.9|32912.9|27
1625774500000|2021-07-08 20:01:40|33054.4|32913.4|33046.6|32905.6|33056.7|32915.7|33046.6|32905.6|22
1625774510000|2021-07-08 20:01:50|33046.3|32905.3|33047.6|32906.6|33054.6|32913.6|33045.1|32904.1|17
1625774520000|2021-07-08 20:02:00|33045.9|32904.9|33036.3|32895.3|33045.9|32904.9|33034.1|32893.1|30
1625774530000|2021-07-08 20:02:10|33037.1|32896.1|33044.3|32903.3|33044.3|32903.3|33035.1|32894.1|28
1625774540000|2021-07-08 20:02:20|33043.6|32902.6|33042.7|32901.7|33045.7|32904.7|33041.1|32900.1|25
1625774550000|2021-07-08 20:02:30|33042.5|32901.5|33030.3|32889.3|33044.5|32903.5|33028.8|32887.8|29
1625774560000|2021-07-08 20:02:40|33031.7|32890.7|33012.4|32871.4|33031.7|32890.7|33012.4|32871.4|25
1625774570000|2021-07-08 20:02:50|33012.1|32871.1|33010.4|32869.4|33017.8|32876.8|33008.1|32867.1|26
1625774580000|2021-07-08 20:03:00|33014.9|32873.9|33034.3|32893.3|33041.4|32900.4|33010.9|32869.9|30
1625774590000|2021-07-08 20:03:10|33033.9|32892.9|33029.6|32888.6|33034.8|32893.8|33029.6|32888.6|23
1625774600000|2021-07-08 20:03:20|33029.5|32888.5|33026.3|32885.3|33029.5|32888.5|33025.1|32884.1|3
1625774610000|2021-07-08 20:03:30|33027.6|32886.6|33041.7|32900.7|33041.9|32900.9|33023.1|32882.1|11
1625774620000|2021-07-08 20:03:40|33042|32901|33044.1|32903.1|33044.9|32903.9|33042|32901|20
1625774630000|2021-07-08 20:03:50|33044.5|32903.5|33076.8|32935.8|33080.7|32939.7|33042.1|32901.1|24
1625774640000|2021-07-08 20:04:00|33075.7|32934.7|33075.4|32934.4|33079.6|32938.6|33067.8|32926.8|21
1625774650000|2021-07-08 20:04:10|33076.5|32935.5|33071.1|32930.1|33079.6|32938.6|33069.2|32928.2|26
1625774660000|2021-07-08 20:04:20|33070.6|32929.6|33056.1|32915.1|33072.9|32931.9|33055.9|32914.9|25
1625774670000|2021-07-08 20:04:30|33056.8|32915.8|33054.9|32913.9|33058.9|32917.9|33054.2|32913.2|27
1625774680000|2021-07-08 20:04:40|33055|32914|33059.2|32918.2|33059.6|32918.6|33055|32914|33
1625774690000|2021-07-08 20:04:50|33059.8|32918.8|33072.9|32931.9|33074|32933|33057.1|32916.1|33
1625774700000|2021-07-08 20:05:00|33073.1|32932.1|33083|32942|33087.9|32946.9|33073|32932|25
1625774710000|2021-07-08 20:05:10|33081.8|32940.8|33080.2|32939.2|33082.4|32941.4|33077.1|32936.1|18
1625774720000|2021-07-08 20:05:20|33079.1|32938.1|33084.5|32943.5|33095.9|32954.9|33078.3|32937.3|32
1625774730000|2021-07-08 20:05:30|33084.3|32943.3|33069.4|32928.4|33084.5|32943.5|33068.7|32927.7|34
1625774740000|2021-07-08 20:05:40|33070.7|32929.7|33067.3|32926.3|33071.1|32930.1|33066.1|32925.1|15
1625774750000|2021-07-08 20:05:50|33066.3|32925.3|33059.6|32918.6|33067.8|32926.8|33059.2|32918.2|29
1625774760000|2021-07-08 20:06:00|33059.4|32918.4|33102.1|32961.1|33106.1|32965.1|33059.4|32918.4|34
1625774770000|2021-07-08 20:06:10|33095.1|32954.1|33091.2|32950.2|33099.4|32958.4|33087.8|32946.8|37
1625774780000|2021-07-08 20:06:20|33090.8|32949.8|33088.2|32947.2|33091.6|32950.6|33083.1|32942.1|32
1625774790000|2021-07-08 20:06:30|33091.2|32950.2|33088.9|32947.9|33094.1|32953.1|33084.7|32943.7|23
1625774800000|2021-07-08 20:06:40|33087.5|32946.5|33092.8|32951.8|33092.8|32951.8|33084.2|32943.2|27
1625774810000|2021-07-08 20:06:50|33094.5|32953.5|33091.9|32950.9|33099.3|32958.3|33080.6|32939.6|29
1625774820000|2021-07-08 20:07:00|33091.2|32950.2|33089.5|32948.5|33094.1|32953.1|33088.2|32947.2|29
1625774830000|2021-07-08 20:07:10|33089.6|32948.6|33092|32951|33093|32952|33089.6|32948.6|16
1625774840000|2021-07-08 20:07:20|33094.1|32953.1|33102.1|32961.1|33105|32964|33094.1|32953.1|15
1625774850000|2021-07-08 20:07:30|33102.4|32961.4|33124.2|32983.2|33124.7|32983.7|33089.6|32948.6|31
1625774860000|2021-07-08 20:07:40|33123.1|32982.1|33121.5|32980.5|33136.7|32995.7|33119.2|32978.2|19
1625774870000|2021-07-08 20:07:50|33122.2|32981.2|33122.9|32981.9|33125.1|32984.1|33116.3|32975.3|24
1625774880000|2021-07-08 20:08:00|33122.7|32981.7|33101.6|32960.6|33124.7|32983.7|33101.6|32960.6|24
1625774890000|2021-07-08 20:08:10|33096.1|32955.1|33102.4|32961.4|33102.8|32961.8|33096.1|32955.1|19
1625774900000|2021-07-08 20:08:20|33103.1|32962.1|33101.6|32960.6|33107.1|32966.1|33100.5|32959.5|30
1625774910000|2021-07-08 20:08:30|33101.8|32960.8|33102.1|32961.1|33103.3|32962.3|33099.4|32958.4|23
1625774920000|2021-07-08 20:08:40|33101.2|32960.2|33102|32961|33113.1|32972.1|33099|32958|34
1625774930000|2021-07-08 20:08:50|33099.9|32958.9|33100.9|32959.9|33110.7|32969.7|33098|32957|34
1625774940000|2021-07-08 20:09:00|33101.4|32960.4|33119.2|32978.2|33119.2|32978.2|33100.6|32959.6|32
1625774950000|2021-07-08 20:09:10|33119.8|32978.8|33113.1|32972.1|33127.8|32986.8|33106|32965|31
1625774960000|2021-07-08 20:09:20|33113.2|32972.2|33095.9|32954.9|33115|32974|33095.3|32954.3|35
1625774970000|2021-07-08 20:09:30|33097|32956|33098.6|32957.6|33099.5|32958.5|33092.5|32951.5|12
1625774980000|2021-07-08 20:09:40|33098.2|32957.2|33091.3|32950.3|33099.4|32958.4|33084.9|32943.9|29
1625774990000|2021-07-08 20:09:50|33093|32952|33080.1|32939.1|33094.5|32953.5|33080.1|32939.1|34
1625775000000|2021-07-08 20:10:00|33080.6|32939.6|33089.9|32948.9|33092.5|32951.5|33080.6|32939.6|29
1625775010000|2021-07-08 20:10:10|33089.6|32948.6|33081.2|32940.2|33091.5|32950.5|33081.2|32940.2|28
1625775020000|2021-07-08 20:10:20|33080.8|32939.8|33080.9|32939.9|33082.9|32941.9|33079.5|32938.5|18
1625775030000|2021-07-08 20:10:30|33082.2|32941.2|33087.7|32946.7|33088.7|32947.7|33082.1|32941.1|19
1625775040000|2021-07-08 20:10:40|33082.7|32941.7|33070.2|32929.2|33083.6|32942.6|33068.7|32927.7|21
1625775050000|2021-07-08 20:10:50|33072.6|32931.6|33067.7|32926.7|33072.6|32931.6|33065.6|32924.6|9
1625775060000|2021-07-08 20:11:00|33066.8|32925.8|33063.8|32922.8|33068.8|32927.8|33063.7|32922.7|26
1625775070000|2021-07-08 20:11:10|33063.9|32922.9|33064.3|32923.3|33068.4|32927.4|33062.5|32921.5|30
1625775080000|2021-07-08 20:11:20|33064.4|32923.4|33056.9|32915.9|33068.2|32927.2|33056.9|32915.9|27
1625775090000|2021-07-08 20:11:30|33057|32916|33055.8|32914.8|33061|32920|33054.1|32913.1|11
1625775100000|2021-07-08 20:11:40|33053.8|32912.8|33054.1|32913.1|33054.9|32913.9|33052.8|32911.8|6
1625775110000|2021-07-08 20:11:50|33053.9|32912.9|33056.6|32915.6|33056.9|32915.9|33053.5|32912.5|15
1625775120000|2021-07-08 20:12:00|33057.2|32916.2|33056.5|32915.5|33057.4|32916.4|33056.4|32915.4|7
1625775130000|2021-07-08 20:12:10|33055.7|32914.7|33055.8|32914.8|33056.2|32915.2|33055.7|32914.7|5
1625775140000|2021-07-08 20:12:20|33055.3|32914.3|33056.5|32915.5|33056.5|32915.5|33054.1|32913.1|13
1625775150000|2021-07-08 20:12:30|33057.9|32916.9|33083.9|32942.9|33084.1|32943.1|33054.8|32913.8|14
1625775160000|2021-07-08 20:12:40|33082.6|32941.6|33068.4|32927.4|33082.7|32941.7|33067.5|32926.5|18
1625775170000|2021-07-08 20:12:50|33068.1|32927.1|33067.9|32926.9|33071|32930|33065.6|32924.6|22
1625775180000|2021-07-08 20:13:00|33064.3|32923.3|33062.4|32921.4|33064.3|32923.3|33060.2|32919.2|13
1625775190000|2021-07-08 20:13:10|33062.3|32921.3|33061.1|32920.1|33063.3|32922.3|33060.4|32919.4|29
1625775200000|2021-07-08 20:13:20|33061.7|32920.7|33060.8|32919.8|33062.7|32921.7|33060.3|32919.3|26
1625775210000|2021-07-08 20:13:30|33060.6|32919.6|33052.5|32911.5|33061.8|32920.8|33052.3|32911.3|10
1625775220000|2021-07-08 20:13:40|33052.9|32911.9|33049.8|32908.8|33053.1|32912.1|33046.3|32905.3|12
1625775230000|2021-07-08 20:13:50|33047|32906|33045.9|32904.9|33049.8|32908.8|33044.9|32903.9|12
1625775240000|2021-07-08 20:14:00|33047.6|32906.6|33047.7|32906.7|33049.5|32908.5|33046.2|32905.2|24
1625775250000|2021-07-08 20:14:10|33047.1|32906.1|33045.9|32904.9|33047.1|32906.1|33045.5|32904.5|30
1625775260000|2021-07-08 20:14:20|33045.5|32904.5|33048.7|32907.7|33048.7|32907.7|33045.5|32904.5|24
1625775270000|2021-07-08 20:14:30|33048.1|32907.1|33049|32908|33049.9|32908.9|33048.1|32907.1|7
1625775280000|2021-07-08 20:14:40|33049.8|32908.8|33049.3|32908.3|33057.9|32916.9|33047.2|32906.2|16
1625775290000|2021-07-08 20:14:50|33049.5|32908.5|33047.5|32906.5|33049.8|32908.8|33046.3|32905.3|15
1625775300000|2021-07-08 20:15:00|33047.7|32906.7|33045.8|32904.8|33048|32907|33041|32900|29
1625775310000|2021-07-08 20:15:10|33044.5|32903.5|33047.2|32906.2|33048.1|32907.1|33044.5|32903.5|11
1625775320000|2021-07-08 20:15:20|33046.8|32905.8|33043.1|32902.1|33047.9|32906.9|33039|32898|11
1625775330000|2021-07-08 20:15:30|33039.9|32898.9|33026.4|32885.4|33039.9|32898.9|33024.8|32883.8|25
1625775340000|2021-07-08 20:15:40|33027.3|32886.3|33022.9|32881.9|33035|32894|33021.5|32880.5|23
1625775350000|2021-07-08 20:15:50|33022.6|32881.6|33017.2|32876.2|33023.9|32882.9|33017.1|32876.1|32
1625775360000|2021-07-08 20:16:00|33019|32878|33014.1|32873.1|33020.3|32879.3|33014.1|32873.1|22
1625775370000|2021-07-08 20:16:10|33014.4|32873.4|33011.5|32870.5|33021.8|32880.8|33005.9|32864.9|25
1625775380000|2021-07-08 20:16:20|33011.3|32870.3|33005.7|32864.7|33018.9|32877.9|32998.6|32857.6|19
1625775390000|2021-07-08 20:16:30|33004.6|32863.6|33021.7|32880.7|33027.8|32886.8|33000.1|32859.1|30
1625775400000|2021-07-08 20:16:40|33021.6|32880.6|33025|32884|33034.2|32893.2|33019.5|32878.5|35
1625775410000|2021-07-08 20:16:50|33024.6|32883.6|33020|32879|33030.1|32889.1|33016.6|32875.6|25
1625775420000|2021-07-08 20:17:00|33021.1|32880.1|33009.2|32868.2|33029.7|32888.7|33009.1|32868.1|27
1625775430000|2021-07-08 20:17:10|33009.9|32868.9|33010.7|32869.7|33011.6|32870.6|33008.6|32867.6|31
1625775440000|2021-07-08 20:17:20|33010.9|32869.9|33016.9|32875.9|33016.9|32875.9|33000.9|32859.9|27
1625775450000|2021-07-08 20:17:30|33017.4|32876.4|33008.3|32867.3|33018.1|32877.1|33005.2|32864.2|21
1625775460000|2021-07-08 20:17:40|33007.4|32866.4|33009.7|32868.7|33010.9|32869.9|33006.4|32865.4|26
1625775470000|2021-07-08 20:17:50|33009.5|32868.5|33004.7|32863.7|33010.2|32869.2|33004.4|32863.4|18
1625775480000|2021-07-08 20:18:00|33006.5|32865.5|33001.9|32860.9|33007.1|32866.1|32999.5|32858.5|9
1625775490000|2021-07-08 20:18:10|33004|32863|33001.4|32860.4|33010.4|32869.4|33001.4|32860.4|25
1625775500000|2021-07-08 20:18:20|33002.4|32861.4|33003.5|32862.5|33010.5|32869.5|33000.5|32859.5|25
1625775510000|2021-07-08 20:18:30|33003.6|32862.6|33005.4|32864.4|33005.6|32864.6|33003.5|32862.5|21
1625775520000|2021-07-08 20:18:40|33005.3|32864.3|33003.4|32862.4|33011.3|32870.3|33001.6|32860.6|26
1625775530000|2021-07-08 20:18:50|33003.5|32862.5|32995.1|32854.1|33005.9|32864.9|32993.4|32852.4|13
1625775540000|2021-07-08 20:19:00|32993.7|32852.7|33004.1|32863.1|33007|32866|32993.7|32852.7|13
1625775550000|2021-07-08 20:19:10|33004.5|32863.5|32986.5|32845.5|33006.8|32865.8|32981.7|32840.7|15
1625775560000|2021-07-08 20:19:20|32987|32846|32983.7|32842.7|32987.2|32846.2|32982.2|32841.2|16
1625775570000|2021-07-08 20:19:30|32983.6|32842.6|32976.6|32835.6|32983.6|32842.6|32976.4|32835.4|21
1625775580000|2021-07-08 20:19:40|32977.2|32836.2|32975.3|32834.3|32978.8|32837.8|32973|32832|27
1625775590000|2021-07-08 20:19:50|32976.1|32835.1|32979.6|32838.6|32986.2|32845.2|32966.1|32825.1|23
1625775600000|2021-07-08 20:20:00|32973.4|32832.4|32983.7|32842.7|32992.9|32851.9|32971.3|32830.3|29
1625775610000|2021-07-08 20:20:10|32985.7|32844.7|32986.1|32845.1|32989.2|32848.2|32982.6|32841.6|16
1625775620000|2021-07-08 20:20:20|32982.5|32841.5|32974.9|32833.9|32983.7|32842.7|32974.9|32833.9|17
1625775630000|2021-07-08 20:20:30|32975.2|32834.2|32970.5|32829.5|32976|32835|32969.5|32828.5|32
1625775640000|2021-07-08 20:20:40|32973|32832|32968.6|32827.6|32974.7|32833.7|32963.4|32822.4|28
1625775650000|2021-07-08 20:20:50|32969.5|32828.5|32971.8|32830.8|32973.3|32832.3|32965.3|32824.3|22
1625775660000|2021-07-08 20:21:00|32977|32836|32966.2|32825.2|32977|32836|32963.9|32822.9|13
1625775670000|2021-07-08 20:21:10|32969.2|32828.2|32967.9|32826.9|32969.2|32828.2|32964.6|32823.6|16
1625775680000|2021-07-08 20:21:20|32965|32824|32964.8|32823.8|32968.4|32827.4|32963.2|32822.2|13
1625775690000|2021-07-08 20:21:30|32965.1|32824.1|32964.7|32823.7|32968.7|32827.7|32964.7|32823.7|5
1625775700000|2021-07-08 20:21:40|32968.4|32827.4|32989.3|32848.3|32989.3|32848.3|32968.4|32827.4|19
1625775710000|2021-07-08 20:21:50|32990.3|32849.3|32981.5|32840.5|32990.3|32849.3|32981.5|32840.5|11
1625775720000|2021-07-08 20:22:00|32983|32842|32996.1|32855.1|32997.5|32856.5|32983|32842|12
1625775730000|2021-07-08 20:22:10|32996.4|32855.4|32995.3|32854.3|32998.2|32857.2|32990|32849|17
1625775740000|2021-07-08 20:22:20|32997.1|32856.1|33002.4|32861.4|33004.3|32863.3|32997.1|32856.1|12
1625775750000|2021-07-08 20:22:30|33001.8|32860.8|32985.5|32844.5|33002.1|32861.1|32985|32844|14
1625775760000|2021-07-08 20:22:40|32985|32844|32976.4|32835.4|32988.1|32847.1|32976.4|32835.4|12
1625775770000|2021-07-08 20:22:50|32976.2|32835.2|32965.5|32824.5|32979.2|32838.2|32965.5|32824.5|27
1625775780000|2021-07-08 20:23:00|32965.8|32824.8|32971|32830|32972.9|32831.9|32965.8|32824.8|23
1625775790000|2021-07-08 20:23:10|32963.5|32822.5|32966.7|32825.7|32968.1|32827.1|32963.5|32822.5|28
1625775800000|2021-07-08 20:23:20|32966.9|32825.9|32990.5|32849.5|32990.5|32849.5|32962.5|32821.5|26
1625775810000|2021-07-08 20:23:30|32987.1|32846.1|32983.1|32842.1|32987.1|32846.1|32978.2|32837.2|14
1625775820000|2021-07-08 20:23:40|32983.5|32842.5|32989.5|32848.5|32989.5|32848.5|32981.6|32840.6|18
1625775830000|2021-07-08 20:23:50|32989.4|32848.4|32983.6|32842.6|32989.5|32848.5|32981.3|32840.3|12
1625775840000|2021-07-08 20:24:00|32983.4|32842.4|32974.3|32833.3|32987.9|32846.9|32974.3|32833.3|22
1625775850000|2021-07-08 20:24:10|32974.9|32833.9|32961.1|32820.1|32974.9|32833.9|32960.2|32819.2|15
1625775860000|2021-07-08 20:24:20|32961.7|32820.7|32965.2|32824.2|32969.1|32828.1|32960.9|32819.9|23
1625775870000|2021-07-08 20:24:30|32965.3|32824.3|32966.4|32825.4|32973.1|32832.1|32961.5|32820.5|20
1625775880000|2021-07-08 20:24:40|32966.6|32825.6|32980.1|32839.1|32980.1|32839.1|32966.4|32825.4|14
1625775890000|2021-07-08 20:24:50|32980.8|32839.8|32991.5|32850.5|32992.9|32851.9|32980.8|32839.8|26
1625775900000|2021-07-08 20:25:00|32992.6|32851.6|33002|32861|33002|32861|32991.1|32850.1|19
1625775910000|2021-07-08 20:25:10|33002.1|32861.1|32999.1|32858.1|33005.1|32864.1|32996.8|32855.8|21
1625775920000|2021-07-08 20:25:20|32999.5|32858.5|32984.3|32843.3|32999.5|32858.5|32983.8|32842.8|18
1625775930000|2021-07-08 20:25:30|32983.9|32842.9|32966|32825|32983.9|32842.9|32966|32825|22
1625775940000|2021-07-08 20:25:40|32964.7|32823.7|32977.2|32836.2|32977.2|32836.2|32964.1|32823.1|24
1625775950000|2021-07-08 20:25:50|32977.9|32836.9|32966.3|32825.3|32977.9|32836.9|32964.5|32823.5|27
1625775960000|2021-07-08 20:26:00|32966.4|32825.4|32966.4|32825.4|32966.7|32825.7|32964.4|32823.4|11
1625775970000|2021-07-08 20:26:10|32966.5|32825.5|32966.5|32825.5|32966.5|32825.5|32966.4|32825.4|3
1625775980000|2021-07-08 20:26:20|32966.4|32825.4|32970.3|32829.3|32971.8|32830.8|32963.8|32822.8|17
1625775990000|2021-07-08 20:26:30|32970.4|32829.4|32971.4|32830.4|32978.5|32837.5|32969.7|32828.7|10
1625776000000|2021-07-08 20:26:40|32971.7|32830.7|32971.5|32830.5|32973.8|32832.8|32971.5|32830.5|6
1625776010000|2021-07-08 20:26:50|32970.5|32829.5|32974.3|32833.3|32974.3|32833.3|32970.5|32829.5|9
1625776020000|2021-07-08 20:27:00|32973.8|32832.8|32981.5|32840.5|32987.6|32846.6|32973.8|32832.8|16
1625776030000|2021-07-08 20:27:10|32981|32840|32978.5|32837.5|32981.5|32840.5|32977|32836|12
1625776040000|2021-07-08 20:27:20|32978.4|32837.4|32978.2|32837.2|32978.5|32837.5|32977.9|32836.9|13
1625776050000|2021-07-08 20:27:30|32978.1|32837.1|32978.2|32837.2|32978.7|32837.7|32977.9|32836.9|13
1625776060000|2021-07-08 20:27:40|32978.3|32837.3|32979|32838|32979|32838|32978.3|32837.3|2
1625776070000|2021-07-08 20:27:50|32978.3|32837.3|32979|32838|32981.2|32840.2|32978.3|32837.3|4
1625776080000|2021-07-08 20:28:00|32978.4|32837.4|32978.4|32837.4|32978.4|32837.4|32978.4|32837.4|1
1625776090000|2021-07-08 20:28:10|32978.5|32837.5|32971.9|32830.9|32978.5|32837.5|32967.5|32826.5|6
1625776100000|2021-07-08 20:28:20|32972.3|32831.3|32971.2|32830.2|32978.8|32837.8|32966.2|32825.2|10
1625776110000|2021-07-08 20:28:30|32971.6|32830.6|32985.2|32844.2|32987.2|32846.2|32967.5|32826.5|25
1625776120000|2021-07-08 20:28:40|32984|32843|32985.8|32844.8|32985.8|32844.8|32982.3|32841.3|13
1625776130000|2021-07-08 20:28:50|32990.4|32849.4|32987.1|32846.1|32990.4|32849.4|32986|32845|15
1625776140000|2021-07-08 20:29:00|32987.4|32846.4|32986.3|32845.3|32987.4|32846.4|32983.7|32842.7|17
1625776150000|2021-07-08 20:29:10|32986.4|32845.4|32982.4|32841.4|32988.5|32847.5|32980.8|32839.8|20
1625776160000|2021-07-08 20:29:20|32982.5|32841.5|32984.3|32843.3|32985.6|32844.6|32982.4|32841.4|18
1625776170000|2021-07-08 20:29:30|32984.8|32843.8|32971.8|32830.8|32984.8|32843.8|32970.7|32829.7|22
1625776180000|2021-07-08 20:29:40|32972.8|32831.8|32973.3|32832.3|32974.1|32833.1|32971.3|32830.3|15
1625776190000|2021-07-08 20:29:50|32972|32831|32960.5|32819.5|32974.6|32833.6|32960.5|32819.5|19
1625776200000|2021-07-08 20:30:00|32953|32812|32969.3|32828.3|32970.3|32829.3|32948.3|32807.3|32
1625776210000|2021-07-08 20:30:10|32971.2|32830.2|32965.6|32824.6|32972|32831|32962.2|32821.2|22
1625776220000|2021-07-08 20:30:20|32967.5|32826.5|32965.1|32824.1|32967.5|32826.5|32963.2|32822.2|22
1625776230000|2021-07-08 20:30:30|32966.2|32825.2|32968.8|32827.8|32978.3|32837.3|32966.2|32825.2|11
1625776240000|2021-07-08 20:30:40|32966.3|32825.3|32959.9|32818.9|32967.7|32826.7|32957.8|32816.8|21
1625776250000|2021-07-08 20:30:50|32956.7|32815.7|32958.9|32817.9|32962.4|32821.4|32956.7|32815.7|19
1625776260000|2021-07-08 20:31:00|32958.8|32817.8|32961.6|32820.6|32968.7|32827.7|32953.8|32812.8|26
1625776270000|2021-07-08 20:31:10|32964.8|32823.8|32963.1|32822.1|32972.5|32831.5|32959.3|32818.3|27
1625776280000|2021-07-08 20:31:20|32965.2|32824.2|32971.9|32830.9|32981.6|32840.6|32965.2|32824.2|30
1625776290000|2021-07-08 20:31:30|32973|32832|32975.2|32834.2|32983.7|32842.7|32972.4|32831.4|25
1625776300000|2021-07-08 20:31:40|32975|32834|32972.4|32831.4|32976.7|32835.7|32971.3|32830.3|19
1625776310000|2021-07-08 20:31:50|32972.3|32831.3|32969.3|32828.3|32973.7|32832.7|32965.6|32824.6|19
1625776320000|2021-07-08 20:32:00|32968.8|32827.8|32967|32826|32973.2|32832.2|32967|32826|5
1625776330000|2021-07-08 20:32:10|32967.7|32826.7|32964.7|32823.7|32968.1|32827.1|32964.2|32823.2|14
1625776340000|2021-07-08 20:32:20|32965.8|32824.8|32966.5|32825.5|32967.1|32826.1|32962.7|32821.7|25
1625776350000|2021-07-08 20:32:30|32966.8|32825.8|32970.5|32829.5|32975.6|32834.6|32966.8|32825.8|27
1625776360000|2021-07-08 20:32:40|32971.9|32830.9|32979.6|32838.6|32979.6|32838.6|32970.5|32829.5|20
1625776370000|2021-07-08 20:32:50|32979.5|32838.5|32987.8|32846.8|32988.9|32847.9|32979.5|32838.5|13
1625776380000|2021-07-08 20:33:00|32991.5|32850.5|32989.5|32848.5|32994.9|32853.9|32989.4|32848.4|18
1625776390000|2021-07-08 20:33:10|32993.5|32852.5|32990|32849|32993.5|32852.5|32988.8|32847.8|13
1625776400000|2021-07-08 20:33:20|32983.3|32842.3|32983|32842|32985.5|32844.5|32977.2|32836.2|18
1625776410000|2021-07-08 20:33:30|32981.7|32840.7|32981.8|32840.8|32983.7|32842.7|32981.7|32840.7|7
1625776420000|2021-07-08 20:33:40|32983.7|32842.7|32982.7|32841.7|32983.7|32842.7|32981.7|32840.7|5
1625776430000|2021-07-08 20:33:50|32984.3|32843.3|32987|32846|32987|32846|32983.3|32842.3|11
1625776440000|2021-07-08 20:34:00|32986.1|32845.1|32986.1|32845.1|32986.1|32845.1|32986.1|32845.1|1
1625776450000|2021-07-08 20:34:10|32985.8|32844.8|32987.2|32846.2|32987.2|32846.2|32983.1|32842.1|7
1625776460000|2021-07-08 20:34:20|32989.5|32848.5|32986.7|32845.7|33002.1|32861.1|32986.7|32845.7|16
1625776470000|2021-07-08 20:34:30|32987.9|32846.9|32990.1|32849.1|32990.1|32849.1|32987.9|32846.9|4
1625776480000|2021-07-08 20:34:40|32989.1|32848.1|32988.9|32847.9|32991.2|32850.2|32988.9|32847.9|7
1625776490000|2021-07-08 20:34:50|32986.6|32845.6|32987.6|32846.6|32995.6|32854.6|32986.6|32845.6|9
1625776500000|2021-07-08 20:35:00|32988.6|32847.6|32981.7|32840.7|32988.6|32847.6|32981.7|32840.7|14
1625776510000|2021-07-08 20:35:10|32984.4|32843.4|32977.6|32836.6|32985.1|32844.1|32976.4|32835.4|17
1625776520000|2021-07-08 20:35:20|32975.9|32834.9|32974|32833|32978.2|32837.2|32971.3|32830.3|18
1625776530000|2021-07-08 20:35:30|32973.8|32832.8|32956.1|32815.1|32973.8|32832.8|32956|32815|18
1625776540000|2021-07-08 20:35:40|32955.8|32814.8|32959.8|32818.8|32963.9|32822.9|32954.5|32813.5|21
1625776550000|2021-07-08 20:35:50|32958.2|32817.2|32963.1|32822.1|32967.4|32826.4|32951.6|32810.6|19
1625776560000|2021-07-08 20:36:00|32963.3|32822.3|32954.6|32813.6|32963.4|32822.4|32949.8|32808.8|18
1625776570000|2021-07-08 20:36:10|32955.7|32814.7|32955.1|32814.1|32958.2|32817.2|32950.5|32809.5|13
1625776580000|2021-07-08 20:36:20|32955.2|32814.2|32957.7|32816.7|32961.7|32820.7|32951.2|32810.2|23
1625776590000|2021-07-08 20:36:30|32961.7|32820.7|32944.3|32803.3|32961.7|32820.7|32942.3|32801.3|11
1625776600000|2021-07-08 20:36:40|32946|32805|32942.8|32801.8|32949.6|32808.6|32942.8|32801.8|7
1625776610000|2021-07-08 20:36:50|32943.1|32802.1|32953.4|32812.4|32954.8|32813.8|32942.8|32801.8|10
1625776620000|2021-07-08 20:37:00|32952.7|32811.7|32951.9|32810.9|32952.7|32811.7|32951.9|32810.9|2
1625776630000|2021-07-08 20:37:10|32953|32812|32974.9|32833.9|32975.3|32834.3|32952.7|32811.7|15
1625776640000|2021-07-08 20:37:20|32968|32827|32970.5|32829.5|32973.1|32832.1|32963.1|32822.1|23
1625776650000|2021-07-08 20:37:30|32972.8|32831.8|32978.9|32837.9|32979.7|32838.7|32967.9|32826.9|12
1625776660000|2021-07-08 20:37:40|32978|32837|32979.2|32838.2|32979.3|32838.3|32978|32837|7
1625776670000|2021-07-08 20:37:50|32979.8|32838.8|32995.9|32854.9|32997.5|32856.5|32979.8|32838.8|27
1625776680000|2021-07-08 20:38:00|32994.7|32853.7|32977.3|32836.3|32994.7|32853.7|32976.4|32835.4|21
1625776690000|2021-07-08 20:38:10|32977.7|32836.7|32973.3|32832.3|32981.5|32840.5|32968.6|32827.6|24
1625776700000|2021-07-08 20:38:20|32973.5|32832.5|32964.6|32823.6|32973.5|32832.5|32964.2|32823.2|25
1625776710000|2021-07-08 20:38:30|32964.4|32823.4|32965.2|32824.2|32967.7|32826.7|32964.4|32823.4|12
1625776720000|2021-07-08 20:38:40|32967.1|32826.1|32963.8|32822.8|32967.3|32826.3|32963.7|32822.7|14
1625776730000|2021-07-08 20:38:50|32962.2|32821.2|32964.2|32823.2|32964.6|32823.6|32962.2|32821.2|13
1625776740000|2021-07-08 20:39:00|32964|32823|32961.8|32820.8|32964|32823|32961.8|32820.8|4
1625776750000|2021-07-08 20:39:10|32960.2|32819.2|32947.5|32806.5|32962.2|32821.2|32946.9|32805.9|22
1625776760000|2021-07-08 20:39:20|32948|32807|32950.1|32809.1|32951.3|32810.3|32947.1|32806.1|8
1625776770000|2021-07-08 20:39:30|32947.6|32806.6|32933.7|32792.7|32950|32809|32933.7|32792.7|8
1625776780000|2021-07-08 20:39:40|32933.6|32792.6|32940.5|32799.5|32951.9|32810.9|32929|32788|20
1625776790000|2021-07-08 20:39:50|32943.7|32802.7|32944.7|32803.7|32945.2|32804.2|32939.1|32798.1|8
1625776800000|2021-07-08 20:40:00|32945.2|32804.2|32938.9|32797.9|32954.6|32813.6|32938.9|32797.9|10
1625776810000|2021-07-08 20:40:10|32940.5|32799.5|32943.5|32802.5|32954.6|32813.6|32940.5|32799.5|8
1625776820000|2021-07-08 20:40:20|32946.2|32805.2|32943.5|32802.5|32946.2|32805.2|32943.5|32802.5|5
1625776830000|2021-07-08 20:40:30|32945.1|32804.1|32925.5|32784.5|32945.1|32804.1|32925.5|32784.5|6
1625776850000|2021-07-08 20:40:50|32930.6|32789.6|32931|32790|32931|32790|32930.2|32789.2|5
1625776860000|2021-07-08 20:41:00|32930.5|32789.5|32926.1|32785.1|32934.9|32793.9|32925.3|32784.3|11
1625776870000|2021-07-08 20:41:10|32926.7|32785.7|32924.4|32783.4|32926.7|32785.7|32924.1|32783.1|7
1625776880000|2021-07-08 20:41:20|32923.7|32782.7|32925.8|32784.8|32931.9|32790.9|32923.5|32782.5|4
1625776890000|2021-07-08 20:41:30|32931.9|32790.9|32907.7|32766.7|32931.9|32790.9|32907.7|32766.7|7
1625776900000|2021-07-08 20:41:40|32917.2|32776.2|32917.3|32776.3|32929.9|32788.9|32907.7|32766.7|15
1625776910000|2021-07-08 20:41:50|32913.5|32772.5|32908.4|32767.4|32913.5|32772.5|32908.4|32767.4|4
1625776920000|2021-07-08 20:42:00|32911.6|32770.6|32927.6|32786.6|32927.6|32786.6|32911.6|32770.6|6
1625776930000|2021-07-08 20:42:10|32932.2|32791.2|32937.9|32796.9|32941.7|32800.7|32929.4|32788.4|10
1625776940000|2021-07-08 20:42:20|32927.6|32786.6|32920.9|32779.9|32931.1|32790.1|32920.9|32779.9|10
1625776950000|2021-07-08 20:42:30|32922.3|32781.3|32925.6|32784.6|32925.6|32784.6|32917.8|32776.8|4
1625776960000|2021-07-08 20:42:40|32924.9|32783.9|32927.4|32786.4|32930.2|32789.2|32922.3|32781.3|12
1625776970000|2021-07-08 20:42:50|32927.9|32786.9|32928.6|32787.6|32928.6|32787.6|32925|32784|6
1625776980000|2021-07-08 20:43:00|32928.5|32787.5|32930|32789|32930.1|32789.1|32928.5|32787.5|11
1625776990000|2021-07-08 20:43:10|32924|32783|32947.1|32806.1|32955.8|32814.8|32924|32783|14
1625777000000|2021-07-08 20:43:20|32955.8|32814.8|32955.8|32814.8|32955.8|32814.8|32955.8|32814.8|1
1625777020000|2021-07-08 20:43:40|32942.5|32801.5|32941.6|32800.6|32942.5|32801.5|32941.6|32800.6|3
1625777030000|2021-07-08 20:43:50|32939.8|32798.8|32939.8|32798.8|32939.8|32798.8|32939.8|32798.8|1
1625777040000|2021-07-08 20:44:00|32940.7|32799.7|32940.7|32799.7|32940.7|32799.7|32940.4|32799.4|3
1625777050000|2021-07-08 20:44:10|32939.9|32798.9|32945.6|32804.6|32945.6|32804.6|32939.9|32798.9|2
1625777080000|2021-07-08 20:44:40|32952.6|32811.6|32952.6|32811.6|32952.6|32811.6|32952.6|32811.6|1
1625777090000|2021-07-08 20:44:50|32952.1|32811.1|32941.1|32800.1|32952.1|32811.1|32939.8|32798.8|7
1625777100000|2021-07-08 20:45:00|32938.8|32797.8|32934.5|32793.5|32938.8|32797.8|32934.5|32793.5|2
1625777120000|2021-07-08 20:45:20|32938|32797|32948.5|32807.5|32948.5|32807.5|32935.9|32794.9|6
1625777130000|2021-07-08 20:45:30|32946.8|32805.8|32942.5|32801.5|32946.8|32805.8|32939.5|32798.5|3
1625777140000|2021-07-08 20:45:40|32950.5|32809.5|32946.6|32805.6|32950.5|32809.5|32946.6|32805.6|2
1625777150000|2021-07-08 20:45:50|32950.5|32809.5|32950.5|32809.5|32950.5|32809.5|32950.5|32809.5|1
1625777170000|2021-07-08 20:46:10|32956.1|32815.1|32956.1|32815.1|32956.1|32815.1|32956.1|32815.1|1
1625777190000|2021-07-08 20:46:30|32950.5|32809.5|32948.3|32807.3|32950.5|32809.5|32948.3|32807.3|2
1625777200000|2021-07-08 20:46:40|32944.3|32803.3|32935.9|32794.9|32944.3|32803.3|32935.9|32794.9|4
1625777220000|2021-07-08 20:47:00|32935.5|32794.5|32935.9|32794.9|32935.9|32794.9|32935.5|32794.5|2
1625777260000|2021-07-08 20:47:40|32931|32790|32931|32790|32931|32790|32931|32790|1
1625777300000|2021-07-08 20:48:20|32909.4|32768.4|32915.4|32774.4|32926.3|32785.3|32901.5|32760.5|12
1625777310000|2021-07-08 20:48:30|32916.3|32775.3|32918.4|32777.4|32918.7|32777.7|32916.3|32775.3|10
1625777320000|2021-07-08 20:48:40|32918|32777|32920.5|32779.5|32921.9|32780.9|32911|32770|14
1625777330000|2021-07-08 20:48:50|32922|32781|32916.3|32775.3|32925.6|32784.6|32915.8|32774.8|22
1625777340000|2021-07-08 20:49:00|32916.5|32775.5|32909.9|32768.9|32917|32776|32909.7|32768.7|23
1625777350000|2021-07-08 20:49:10|32912.3|32771.3|32917.5|32776.5|32917.7|32776.7|32911.6|32770.6|20
1625777360000|2021-07-08 20:49:20|32917.7|32776.7|32913.5|32772.5|32918.1|32777.1|32909.8|32768.8|19
1625777370000|2021-07-08 20:49:30|32913.4|32772.4|32913.6|32772.6|32918.1|32777.1|32913.2|32772.2|11
1625777380000|2021-07-08 20:49:40|32916.9|32775.9|32918.1|32777.1|32918.1|32777.1|32912.6|32771.6|19
1625777390000|2021-07-08 20:49:50|32914.1|32773.1|32921.8|32780.8|32930.6|32789.6|32914.1|32773.1|26
1625777400000|2021-07-08 20:50:00|32923|32782|32921.9|32780.9|32925.7|32784.7|32920.7|32779.7|30
1625777410000|2021-07-08 20:50:10|32924.3|32783.3|32922.5|32781.5|32925.3|32784.3|32922.2|32781.2|22
1625777420000|2021-07-08 20:50:20|32922.4|32781.4|32922.8|32781.8|32922.8|32781.8|32922.4|32781.4|4
1625777430000|2021-07-08 20:50:30|32923|32782|32926.2|32785.2|32926.7|32785.7|32923|32782|27
1625777440000|2021-07-08 20:50:40|32926.8|32785.8|32940.3|32799.3|32942.3|32801.3|32926.8|32785.8|23
1625777450000|2021-07-08 20:50:50|32940|32799|32943.5|32802.5|32945.8|32804.8|32939.8|32798.8|18
1625777460000|2021-07-08 20:51:00|32944.1|32803.1|32943.5|32802.5|32944.1|32803.1|32941.4|32800.4|26
1625777470000|2021-07-08 20:51:10|32943.3|32802.3|32943.7|32802.7|32943.7|32802.7|32943.1|32802.1|23
1625777480000|2021-07-08 20:51:20|32943.5|32802.5|32942.5|32801.5|32943.5|32802.5|32937.7|32796.7|4
1625777490000|2021-07-08 20:51:30|32935.1|32794.1|32937|32796|32937|32796|32935.1|32794.1|16
1625777500000|2021-07-08 20:51:40|32936.8|32795.8|32937|32796|32937.7|32796.7|32936.8|32795.8|12
1625777510000|2021-07-08 20:51:50|32936.9|32795.9|32935.7|32794.7|32937|32796|32935|32794|14
1625777520000|2021-07-08 20:52:00|32935.3|32794.3|32927.7|32786.7|32935.3|32794.3|32926.9|32785.9|7
1625777530000|2021-07-08 20:52:10|32930|32789|32927.7|32786.7|32940.8|32799.8|32926.9|32785.9|8
1625777540000|2021-07-08 20:52:20|32918.9|32777.9|32927.3|32786.3|32928.1|32787.1|32918.9|32777.9|18
1625777550000|2021-07-08 20:52:30|32927.6|32786.6|32926.6|32785.6|32928.9|32787.9|32925.8|32784.8|16
1625777560000|2021-07-08 20:52:40|32926.9|32785.9|32929.6|32788.6|32930.3|32789.3|32926.3|32785.3|14
1625777570000|2021-07-08 20:52:50|32930.1|32789.1|32924.4|32783.4|32935.7|32794.7|32924.4|32783.4|16
1625777580000|2021-07-08 20:53:00|32924.5|32783.5|32923.9|32782.9|32932.7|32791.7|32923.7|32782.7|24
1625777590000|2021-07-08 20:53:10|32923.6|32782.6|32922.3|32781.3|32933.2|32792.2|32922.3|32781.3|12
1625777600000|2021-07-08 20:53:20|32923|32782|32920.8|32779.8|32930.5|32789.5|32920.8|32779.8|10
1625777610000|2021-07-08 20:53:30|32923.9|32782.9|32924.3|32783.3|32924.4|32783.4|32920.9|32779.9|18
1625777620000|2021-07-08 20:53:40|32924.4|32783.4|32923.7|32782.7|32924.8|32783.8|32920.7|32779.7|23
1625777630000|2021-07-08 20:53:50|32923.8|32782.8|32920.6|32779.6|32924.9|32783.9|32920.6|32779.6|7
1625777640000|2021-07-08 20:54:00|32920.8|32779.8|32925.5|32784.5|32927.8|32786.8|32919.3|32778.3|22
1625777650000|2021-07-08 20:54:10|32924.4|32783.4|32923.3|32782.3|32935.4|32794.4|32919.8|32778.8|12
1625777660000|2021-07-08 20:54:20|32925.2|32784.2|32923.2|32782.2|32927.3|32786.3|32917.7|32776.7|14
1625777670000|2021-07-08 20:54:30|32923|32782|32921|32780|32929.9|32788.9|32918.9|32777.9|24
1625777680000|2021-07-08 20:54:40|32921.4|32780.4|32923.1|32782.1|32932|32791|32921.3|32780.3|20
1625777690000|2021-07-08 20:54:50|32920.7|32779.7|32939.9|32798.9|32939.9|32798.9|32919|32778|24
1625777700000|2021-07-08 20:55:00|32938.7|32797.7|32935.8|32794.8|32941.6|32800.6|32935.7|32794.7|31
1625777710000|2021-07-08 20:55:10|32935.9|32794.9|32920.5|32779.5|32937.1|32796.1|32919.3|32778.3|33
1625777720000|2021-07-08 20:55:20|32920.1|32779.1|32920.6|32779.6|32921.1|32780.1|32920.1|32779.1|14
1625777730000|2021-07-08 20:55:30|32920.2|32779.2|32919.9|32778.9|32920.6|32779.6|32919|32778|14
1625777740000|2021-07-08 20:55:40|32920.1|32779.1|32921.5|32780.5|32922.8|32781.8|32920.1|32779.1|27
1625777750000|2021-07-08 20:55:50|32921.6|32780.6|32922.7|32781.7|32922.7|32781.7|32921|32780|19
1625777760000|2021-07-08 20:56:00|32922.5|32781.5|32909.7|32768.7|32922.5|32781.5|32906.3|32765.3|18
1625777770000|2021-07-08 20:56:10|32907.7|32766.7|32908.5|32767.5|32913.9|32772.9|32904|32763|18
1625777780000|2021-07-08 20:56:20|32908.8|32767.8|32907.5|32766.5|32909.6|32768.6|32907.5|32766.5|29
1625777790000|2021-07-08 20:56:30|32907.4|32766.4|32885.9|32744.9|32909.1|32768.1|32883.9|32742.9|17
1625777800000|2021-07-08 20:56:40|32889.2|32748.2|32885.8|32744.8|32891.1|32750.1|32882.6|32741.6|24
1625777810000|2021-07-08 20:56:50|32885.5|32744.5|32891.4|32750.4|32892.3|32751.3|32880.5|32739.5|20
1625777820000|2021-07-08 20:57:00|32888.3|32747.3|32890.2|32749.2|32891.1|32750.1|32883.1|32742.1|18
1625777830000|2021-07-08 20:57:10|32889.3|32748.3|32888.9|32747.9|32889.3|32748.3|32888.9|32747.9|3
1625777840000|2021-07-08 20:57:20|32877.9|32736.9|32879.7|32738.7|32879.7|32738.7|32877.4|32736.4|6
1625777850000|2021-07-08 20:57:30|32880.1|32739.1|32877.9|32736.9|32880.9|32739.9|32877.9|32736.9|9
1625777860000|2021-07-08 20:57:40|32876|32735|32868.1|32727.1|32876|32735|32867.6|32726.6|24
1625777870000|2021-07-08 20:57:50|32866.4|32725.4|32861.5|32720.5|32866.4|32725.4|32854.8|32713.8|23
1625777880000|2021-07-08 20:58:00|32861.4|32720.4|32861.2|32720.2|32861.5|32720.5|32858.6|32717.6|19
1625777890000|2021-07-08 20:58:10|32860.6|32719.6|32858.4|32717.4|32860.9|32719.9|32854.6|32713.6|20
1625777900000|2021-07-08 20:58:20|32857.9|32716.9|32867.3|32726.3|32869.7|32728.7|32857.5|32716.5|13
1625777910000|2021-07-08 20:58:30|32868.1|32727.1|32866.8|32725.8|32872.4|32731.4|32866.8|32725.8|14
1625777920000|2021-07-08 20:58:40|32863.1|32722.1|32866|32725|32866|32725|32854.6|32713.6|21
1625777930000|2021-07-08 20:58:50|32865.8|32724.8|32857.2|32716.2|32866|32725|32856.7|32715.7|12
1625777940000|2021-07-08 20:59:00|32852.6|32711.6|32852.6|32711.6|32860|32719|32852.6|32711.6|19
1625777950000|2021-07-08 20:59:10|32858.1|32717.1|32877.5|32736.5|32877.5|32736.5|32856.6|32715.6|20
1625777960000|2021-07-08 20:59:20|32879.1|32738.1|32875.9|32734.9|32887.7|32746.7|32874.5|32733.5|24
1625777970000|2021-07-08 20:59:30|32877.4|32736.4|32878.2|32737.2|32879.1|32738.1|32876.2|32735.2|20
1625777980000|2021-07-08 20:59:40|32877.9|32736.9|32877.3|32736.3|32878.1|32737.1|32871|32730|31
1625777990000|2021-07-08 20:59:50|32877.1|32736.1|32876.6|32735.6|32878.2|32737.2|32876.2|32735.2|19
1625778000000|2021-07-08 21:00:00|32877|32736|32882.8|32741.8|32882.8|32741.8|32876.9|32735.9|27
1625778010000|2021-07-08 21:00:10|32883.3|32742.3|32891|32750|32891|32750|32883.3|32742.3|15
1625778020000|2021-07-08 21:00:20|32891.2|32750.2|32892.1|32751.1|32897.7|32756.7|32891.2|32750.2|28
1625778030000|2021-07-08 21:00:30|32892.5|32751.5|32895.6|32754.6|32895.6|32754.6|32892.5|32751.5|15
1625778040000|2021-07-08 21:00:40|32895.5|32754.5|32896.6|32755.6|32897.2|32756.2|32894.6|32753.6|19
1625778050000|2021-07-08 21:00:50|32897|32756|32896.6|32755.6|32897|32756|32896.3|32755.3|15
1625778060000|2021-07-08 21:01:00|32896.9|32755.9|32884.2|32743.2|32897.5|32756.5|32883.5|32742.5|25
1625778070000|2021-07-08 21:01:10|32884.3|32743.3|32884|32743|32885.1|32744.1|32883.8|32742.8|19
1625778080000|2021-07-08 21:01:20|32883.6|32742.6|32883.9|32742.9|32884|32743|32882.8|32741.8|19
1625778090000|2021-07-08 21:01:30|32883.6|32742.6|32888.7|32747.7|32888.9|32747.9|32881.7|32740.7|12
1625778100000|2021-07-08 21:01:40|32889.7|32748.7|32892.5|32751.5|32893.5|32752.5|32889.6|32748.6|19
1625778110000|2021-07-08 21:01:50|32892|32751|32891.5|32750.5|32892.6|32751.6|32890.6|32749.6|28
1625778120000|2021-07-08 21:02:00|32891|32750|32907.3|32766.3|32908.6|32767.6|32890.9|32749.9|29
1625778130000|2021-07-08 21:02:10|32907.2|32766.2|32910|32769|32910|32769|32905.9|32764.9|21
1625778140000|2021-07-08 21:02:20|32910.2|32769.2|32908.2|32767.2|32910.2|32769.2|32908.1|32767.1|18
1625778150000|2021-07-08 21:02:30|32908|32767|32912.1|32771.1|32912.1|32771.1|32908|32767|22
1625778160000|2021-07-08 21:02:40|32912.4|32771.4|32914.4|32773.4|32916.2|32775.2|32911.6|32770.6|22
1625778170000|2021-07-08 21:02:50|32914.8|32773.8|32913.5|32772.5|32915.4|32774.4|32911.7|32770.7|25
1625778180000|2021-07-08 21:03:00|32913.7|32772.7|32911.6|32770.6|32915.8|32774.8|32910.8|32769.8|22
1625778190000|2021-07-08 21:03:10|32911.3|32770.3|32911.7|32770.7|32914.3|32773.3|32911.3|32770.3|7
1625778200000|2021-07-08 21:03:20|32914|32773|32906.3|32765.3|32915|32774|32906.3|32765.3|19
1625778210000|2021-07-08 21:03:30|32906.2|32765.2|32894.4|32753.4|32907.7|32766.7|32893|32752|29
1625778220000|2021-07-08 21:03:40|32894.5|32753.5|32897.7|32756.7|32898.5|32757.5|32893|32752|20
1625778230000|2021-07-08 21:03:50|32897.8|32756.8|32896.6|32755.6|32900.1|32759.1|32894.4|32753.4|27
1625778240000|2021-07-08 21:04:00|32898.6|32757.6|32894.1|32753.1|32898.6|32757.6|32894.1|32753.1|10
1625778250000|2021-07-08 21:04:10|32894.2|32753.2|32895.5|32754.5|32895.6|32754.6|32893.8|32752.8|9
1625778260000|2021-07-08 21:04:20|32895.3|32754.3|32894.2|32753.2|32895.4|32754.4|32894.1|32753.1|10
1625778270000|2021-07-08 21:04:30|32894.3|32753.3|32907.7|32766.7|32907.8|32766.8|32894.3|32753.3|24
1625778280000|2021-07-08 21:04:40|32910.4|32769.4|32911.1|32770.1|32911.2|32770.2|32910.4|32769.4|10
1625778290000|2021-07-08 21:04:50|32911.2|32770.2|32912.8|32771.8|32912.8|32771.8|32910.6|32769.6|9
1625778300000|2021-07-08 21:05:00|32915.7|32774.7|32919.4|32778.4|32919.7|32778.7|32915.2|32774.2|18
1625778310000|2021-07-08 21:05:10|32916.8|32775.8|32921.4|32780.4|32921.4|32780.4|32916.8|32775.8|12
1625778320000|2021-07-08 21:05:20|32921.2|32780.2|32923.6|32782.6|32923.9|32782.9|32921.2|32780.2|9
1625778330000|2021-07-08 21:05:30|32925.1|32784.1|32927.4|32786.4|32927.5|32786.5|32924.4|32783.4|6
1625778340000|2021-07-08 21:05:40|32931.6|32790.6|32928.5|32787.5|32933.1|32792.1|32927.4|32786.4|12
1625778350000|2021-07-08 21:05:50|32928.6|32787.6|32930.9|32789.9|32930.9|32789.9|32928.4|32787.4|3
1625778360000|2021-07-08 21:06:00|32928.4|32787.4|32929.8|32788.8|32930.9|32789.9|32927.6|32786.6|6
1625778370000|2021-07-08 21:06:10|32928.4|32787.4|32930.9|32789.9|32931.4|32790.4|32928.4|32787.4|6
1625778380000|2021-07-08 21:06:20|32932.7|32791.7|32932|32791|32932.7|32791.7|32930.9|32789.9|6
1625778390000|2021-07-08 21:06:30|32932.7|32791.7|32967|32826|32967|32826|32932|32791|26
1625778400000|2021-07-08 21:06:40|32967.2|32826.2|32966.2|32825.2|32979.1|32838.1|32954.4|32813.4|24
1625778410000|2021-07-08 21:06:50|32966.3|32825.3|32973.9|32832.9|32974.5|32833.5|32963.5|32822.5|18
1625778420000|2021-07-08 21:07:00|32973.7|32832.7|32968.4|32827.4|32976.2|32835.2|32967.5|32826.5|20
1625778430000|2021-07-08 21:07:10|32967.4|32826.4|32977.6|32836.6|32977.6|32836.6|32967|32826|19
1625778440000|2021-07-08 21:07:20|32976.6|32835.6|32975.3|32834.3|32978.9|32837.9|32974.3|32833.3|10
1625778450000|2021-07-08 21:07:30|32976.5|32835.5|32982.1|32841.1|32982.1|32841.1|32975.5|32834.5|9
1625778460000|2021-07-08 21:07:40|32980.6|32839.6|32982.5|32841.5|32985.2|32844.2|32980.6|32839.6|20
1625778470000|2021-07-08 21:07:50|32983.9|32842.9|32986|32845|32989.5|32848.5|32982.6|32841.6|19
1625778480000|2021-07-08 21:08:00|32984.3|32843.3|32982.5|32841.5|32987|32846|32982.2|32841.2|9
1625778490000|2021-07-08 21:08:10|32981.8|32840.8|32968.5|32827.5|32983.6|32842.6|32968.5|32827.5|16
1625778500000|2021-07-08 21:08:20|32967.2|32826.2|32968|32827|32969|32828|32967.2|32826.2|5
1625778510000|2021-07-08 21:08:30|32968.7|32827.7|32968|32827|32968.7|32827.7|32968|32827|5
1625778520000|2021-07-08 21:08:40|32967.9|32826.9|32972|32831|32974.4|32833.4|32967.8|32826.8|15
1625778530000|2021-07-08 21:08:50|32975.7|32834.7|32973.8|32832.8|32975.7|32834.7|32972.9|32831.9|12
1625778540000|2021-07-08 21:09:00|32977.8|32836.8|32980.8|32839.8|32980.8|32839.8|32973.2|32832.2|12
1625778550000|2021-07-08 21:09:10|32982|32841|32983.8|32842.8|32986.3|32845.3|32982|32841|13
1625778560000|2021-07-08 21:09:20|32984.6|32843.6|32984.1|32843.1|32986.6|32845.6|32983.9|32842.9|14
1625778570000|2021-07-08 21:09:30|32983.8|32842.8|32984|32843|32984.8|32843.8|32983.1|32842.1|7
1625778580000|2021-07-08 21:09:40|32982.7|32841.7|32979.4|32838.4|32982.7|32841.7|32977.9|32836.9|8
1625778590000|2021-07-08 21:09:50|32982.1|32841.1|32980.1|32839.1|32982.1|32841.1|32979.4|32838.4|9
1625778600000|2021-07-08 21:10:00|32982.1|32841.1|32981.1|32840.1|32984.7|32843.7|32981.1|32840.1|5
1625778610000|2021-07-08 21:10:10|32981|32840|32969.4|32828.4|32984.4|32843.4|32969.4|32828.4|20
1625778620000|2021-07-08 21:10:20|32968.9|32827.9|32965.7|32824.7|32972|32831|32965.7|32824.7|14
1625778630000|2021-07-08 21:10:30|32966.9|32825.9|32975.7|32834.7|32978.1|32837.1|32964.5|32823.5|16
1625778640000|2021-07-08 21:10:40|32976.6|32835.6|32978.9|32837.9|32978.9|32837.9|32973.1|32832.1|9
1625778650000|2021-07-08 21:10:50|32980.1|32839.1|32976.4|32835.4|32982.9|32841.9|32976.4|32835.4|16
1625778660000|2021-07-08 21:11:00|32976.2|32835.2|32967.7|32826.7|32976.9|32835.9|32966.5|32825.5|16
1625778670000|2021-07-08 21:11:10|32969.3|32828.3|32967.6|32826.6|32971.8|32830.8|32966.3|32825.3|10
1625778680000|2021-07-08 21:11:20|32968.7|32827.7|32966.4|32825.4|32968.7|32827.7|32965.9|32824.9|10
1625778690000|2021-07-08 21:11:30|32965.8|32824.8|32960.1|32819.1|32965.8|32824.8|32960.1|32819.1|9
1625778700000|2021-07-08 21:11:40|32960.2|32819.2|32961.3|32820.3|32961.3|32820.3|32956.8|32815.8|8
1625778710000|2021-07-08 21:11:50|32960.8|32819.8|32952|32811|32961.2|32820.2|32952|32811|16
1625778720000|2021-07-08 21:12:00|32952.1|32811.1|32954.7|32813.7|32954.7|32813.7|32952.1|32811.1|4
1625778730000|2021-07-08 21:12:10|32955.8|32814.8|32953.8|32812.8|32955.8|32814.8|32953.6|32812.6|8
1625778740000|2021-07-08 21:12:20|32953.9|32812.9|32958.1|32817.1|32958.1|32817.1|32953.9|32812.9|7
1625778750000|2021-07-08 21:12:30|32955.8|32814.8|32976.7|32835.7|32977.7|32836.7|32955.8|32814.8|12
1625778760000|2021-07-08 21:12:40|32975.8|32834.8|32976.7|32835.7|32979.3|32838.3|32973.9|32832.9|14
1625778770000|2021-07-08 21:12:50|32975.5|32834.5|32969.2|32828.2|32979.7|32838.7|32967.5|32826.5|13
1625778780000|2021-07-08 21:13:00|32968.4|32827.4|32964.8|32823.8|32969.1|32828.1|32962.9|32821.9|13
1625778790000|2021-07-08 21:13:10|32963.4|32822.4|32954.6|32813.6|32964.9|32823.9|32954.6|32813.6|21
1625778800000|2021-07-08 21:13:20|32954.8|32813.8|32976.4|32835.4|32976.4|32835.4|32954.8|32813.8|27
1625778810000|2021-07-08 21:13:30|32976.3|32835.3|32967.6|32826.6|32981.8|32840.8|32967.6|32826.6|26
1625778820000|2021-07-08 21:13:40|32967.4|32826.4|32960.4|32819.4|32967.5|32826.5|32960.4|32819.4|19
1625778830000|2021-07-08 21:13:50|32962.8|32821.8|32963.4|32822.4|32967.7|32826.7|32960.4|32819.4|23
1625778840000|2021-07-08 21:14:00|32963.8|32822.8|32971.1|32830.1|32972.1|32831.1|32963.8|32822.8|18
1625778850000|2021-07-08 21:14:10|32971|32830|32969.3|32828.3|32971.8|32830.8|32969.2|32828.2|16
1625778860000|2021-07-08 21:14:20|32973.9|32832.9|32960.5|32819.5|32975.5|32834.5|32960.5|32819.5|5
1625778870000|2021-07-08 21:14:30|32961.5|32820.5|32963.1|32822.1|32963.6|32822.6|32960|32819|16
1625778880000|2021-07-08 21:14:40|32963|32822|32967.3|32826.3|32967.3|32826.3|32962.9|32821.9|18
1625778890000|2021-07-08 21:14:50|32967.2|32826.2|32969.4|32828.4|32969.4|32828.4|32967.2|32826.2|14
1625778900000|2021-07-08 21:15:00|32969.5|32828.5|32969.1|32828.1|32971.6|32830.6|32969|32828|14
1625778910000|2021-07-08 21:15:10|32969.7|32828.7|32971.3|32830.3|32971.4|32830.4|32968|32827|16
1625778920000|2021-07-08 21:15:20|32971|32830|32972.4|32831.4|32977.3|32836.3|32970.5|32829.5|20
1625778930000|2021-07-08 21:15:30|32971.9|32830.9|32971.3|32830.3|32972.4|32831.4|32971.3|32830.3|5
1625778940000|2021-07-08 21:15:40|32970.9|32829.9|32971.5|32830.5|32971.5|32830.5|32970.8|32829.8|6
1625778950000|2021-07-08 21:15:50|32969.8|32828.8|32970.9|32829.9|32970.9|32829.9|32969.3|32828.3|12
1625778960000|2021-07-08 21:16:00|32971.1|32830.1|32971.4|32830.4|32972.1|32831.1|32971.1|32830.1|8
1625778970000|2021-07-08 21:16:10|32971.8|32830.8|32970.9|32829.9|32972.5|32831.5|32969.8|32828.8|10
1625778980000|2021-07-08 21:16:20|32971|32830|32960.1|32819.1|32971|32830|32955.2|32814.2|18
1625778990000|2021-07-08 21:16:30|32960|32819|32964.5|32823.5|32966|32825|32960|32819|23
1625779000000|2021-07-08 21:16:40|32964.3|32823.3|32958.8|32817.8|32964.3|32823.3|32958.7|32817.7|17
1625779010000|2021-07-08 21:16:50|32959.3|32818.3|32959.4|32818.4|32963.5|32822.5|32958.5|32817.5|16
1625779020000|2021-07-08 21:17:00|32959.3|32818.3|32945|32804|32959.3|32818.3|32945|32804|29
1625779030000|2021-07-08 21:17:10|32945.4|32804.4|32944.5|32803.5|32945.4|32804.4|32939.4|32798.4|31
1625779040000|2021-07-08 21:17:20|32944.2|32803.2|32941.6|32800.6|32944.6|32803.6|32939.8|32798.8|26
1625779050000|2021-07-08 21:17:30|32941.5|32800.5|32940.6|32799.6|32942.1|32801.1|32939.9|32798.9|22
1625779060000|2021-07-08 21:17:40|32939.5|32798.5|32934.3|32793.3|32939.5|32798.5|32934.3|32793.3|26
1625779070000|2021-07-08 21:17:50|32934.7|32793.7|32907.4|32766.4|32934.7|32793.7|32907.1|32766.1|31
1625779080000|2021-07-08 21:18:00|32907.3|32766.3|32891.3|32750.3|32907.3|32766.3|32890.6|32749.6|28
1625779090000|2021-07-08 21:18:10|32891.2|32750.2|32893.5|32752.5|32894.1|32753.1|32883.7|32742.7|31
1625779100000|2021-07-08 21:18:20|32893.4|32752.4|32878.6|32737.6|32900.8|32759.8|32878.5|32737.5|30
1625779110000|2021-07-08 21:18:30|32878.7|32737.7|32879.1|32738.1|32880.5|32739.5|32878.7|32737.7|21
1625779120000|2021-07-08 21:18:40|32879.5|32738.5|32874.8|32733.8|32879.5|32738.5|32874.8|32733.8|18
1625779130000|2021-07-08 21:18:50|32874.4|32733.4|32874.4|32733.4|32876.3|32735.3|32873.3|32732.3|21
1625779140000|2021-07-08 21:19:00|32874.6|32733.6|32863|32722|32876.4|32735.4|32863|32722|29
1625779150000|2021-07-08 21:19:10|32863.1|32722.1|32842.1|32701.1|32863.1|32722.1|32840.9|32699.9|25
1625779160000|2021-07-08 21:19:20|32841.1|32700.1|32875.4|32734.4|32875.4|32734.4|32841.1|32700.1|31
1625779170000|2021-07-08 21:19:30|32875.1|32734.1|32878.6|32737.6|32878.6|32737.6|32871.1|32730.1|31
1625779180000|2021-07-08 21:19:40|32879.3|32738.3|32881.4|32740.4|32881.4|32740.4|32873.3|32732.3|30
1625779190000|2021-07-08 21:19:50|32881.5|32740.5|32887.7|32746.7|32894.3|32753.3|32880.3|32739.3|31
1625779200000|2021-07-08 21:20:00|32887.6|32746.6|32919.2|32778.2|32919.9|32778.9|32883.4|32742.4|32
1625779210000|2021-07-08 21:20:10|32920.5|32779.5|32924.8|32783.8|32925.9|32784.9|32919.2|32778.2|15
1625779220000|2021-07-08 21:20:20|32924.9|32783.9|32928.7|32787.7|32928.7|32787.7|32924.9|32783.9|8
1625779230000|2021-07-08 21:20:30|32928.6|32787.6|32926|32785|32929|32788|32926|32785|13
1625779240000|2021-07-08 21:20:40|32926.7|32785.7|32929.1|32788.1|32929.5|32788.5|32926|32785|8
1625779250000|2021-07-08 21:20:50|32928.8|32787.8|32920.7|32779.7|32928.8|32787.8|32920.7|32779.7|2
1625779260000|2021-07-08 21:21:00|32920.4|32779.4|32918.8|32777.8|32920.4|32779.4|32918.1|32777.1|21
1625779270000|2021-07-08 21:21:10|32918.5|32777.5|32907.5|32766.5|32918.8|32777.8|32907.5|32766.5|27
1625779280000|2021-07-08 21:21:20|32907.8|32766.8|32941.8|32800.8|32941.8|32800.8|32907.5|32766.5|26
1625779290000|2021-07-08 21:21:30|32941.3|32800.3|32942.9|32801.9|32942.9|32801.9|32938.1|32797.1|18
1625779300000|2021-07-08 21:21:40|32941.7|32800.7|32941.8|32800.8|32942.4|32801.4|32941.2|32800.2|7
1625779310000|2021-07-08 21:21:50|32941.5|32800.5|32953.9|32812.9|32953.9|32812.9|32941.5|32800.5|17
1625779320000|2021-07-08 21:22:00|32954.1|32813.1|32965.5|32824.5|32965.5|32824.5|32954.1|32813.1|10
1625779330000|2021-07-08 21:22:10|32965.6|32824.6|32960.4|32819.4|32965.8|32824.8|32954.3|32813.3|15
1625779340000|2021-07-08 21:22:20|32960|32819|32979.9|32838.9|32979.9|32838.9|32960|32819|16
1625779350000|2021-07-08 21:22:30|32979.8|32838.8|32981.7|32840.7|32984|32843|32979.8|32838.8|21
1625779360000|2021-07-08 21:22:40|32981.5|32840.5|32983.6|32842.6|32983.9|32842.9|32981.3|32840.3|19
1625779370000|2021-07-08 21:22:50|32981.2|32840.2|32973.7|32832.7|32981.2|32840.2|32972.3|32831.3|14
1625779380000|2021-07-08 21:23:00|32973.9|32832.9|32980.2|32839.2|32982.4|32841.4|32973.9|32832.9|21
1625779390000|2021-07-08 21:23:10|32980.8|32839.8|32981.2|32840.2|32982.9|32841.9|32980.8|32839.8|9
1625779400000|2021-07-08 21:23:20|32981.5|32840.5|32982.6|32841.6|32982.6|32841.6|32980.9|32839.9|10
1625779410000|2021-07-08 21:23:30|32982.5|32841.5|32980.7|32839.7|32983.7|32842.7|32980.7|32839.7|4
1625779420000|2021-07-08 21:23:40|32981|32840|32982.2|32841.2|32983.5|32842.5|32981|32840|7
1625779430000|2021-07-08 21:23:50|32984.5|32843.5|32951.9|32810.9|32984.9|32843.9|32943.4|32802.4|27
1625779440000|2021-07-08 21:24:00|32951.4|32810.4|32949.2|32808.2|32951.4|32810.4|32949.2|32808.2|8
1625779450000|2021-07-08 21:24:10|32948.9|32807.9|32931.4|32790.4|32948.9|32807.9|32926.9|32785.9|19
1625779460000|2021-07-08 21:24:20|32932|32791|32925.6|32784.6|32934.4|32793.4|32924.3|32783.3|11
1625779470000|2021-07-08 21:24:30|32925.5|32784.5|32923|32782|32925.5|32784.5|32923|32782|4
1625779480000|2021-07-08 21:24:40|32924.5|32783.5|32924.8|32783.8|32924.9|32783.9|32924|32783|5
1625779490000|2021-07-08 21:24:50|32924.5|32783.5|32922.7|32781.7|32924.5|32783.5|32922.7|32781.7|11
1625779500000|2021-07-08 21:25:00|32922.9|32781.9|32939.7|32798.7|32940.7|32799.7|32922.9|32781.9|25
1625779510000|2021-07-08 21:25:10|32932.4|32791.4|32962.7|32821.7|32963|32822|32932.4|32791.4|15
1625779520000|2021-07-08 21:25:20|32963|32822|32970.1|32829.1|32972.2|32831.2|32950.1|32809.1|21
1625779530000|2021-07-08 21:25:30|32971.7|32830.7|32963.1|32822.1|32971.7|32830.7|32962.2|32821.2|4
1625779540000|2021-07-08 21:25:40|32960.7|32819.7|32962.1|32821.1|32962.1|32821.1|32960.7|32819.7|5
1625779550000|2021-07-08 21:25:50|32962.3|32821.3|32972.9|32831.9|32972.9|32831.9|32960.1|32819.1|19
1625779560000|2021-07-08 21:26:00|32972.7|32831.7|32970.1|32829.1|32972.9|32831.9|32970.1|32829.1|26
1625779570000|2021-07-08 21:26:10|32972.1|32831.1|32971.9|32830.9|32973.3|32832.3|32970.1|32829.1|12
1625779580000|2021-07-08 21:26:20|32970.3|32829.3|32966.1|32825.1|32970.8|32829.8|32964.3|32823.3|12
1625779590000|2021-07-08 21:26:30|32966.2|32825.2|32968|32827|32968.7|32827.7|32966.2|32825.2|10
1625779600000|2021-07-08 21:26:40|32967.4|32826.4|32974.8|32833.8|32975.9|32834.9|32967.4|32826.4|17
1625779610000|2021-07-08 21:26:50|32977|32836|32976.9|32835.9|32978.1|32837.1|32976.9|32835.9|6
1625779620000|2021-07-08 21:27:00|32977.8|32836.8|32977.6|32836.6|32977.8|32836.8|32976.8|32835.8|7
1625779630000|2021-07-08 21:27:10|32977.4|32836.4|32979.6|32838.6|32979.7|32838.7|32977|32836|11
1625779640000|2021-07-08 21:27:20|32980.5|32839.5|32979.6|32838.6|32980.5|32839.5|32976.8|32835.8|14
1625779650000|2021-07-08 21:27:30|32978|32837|32977.9|32836.9|32979|32838|32973.6|32832.6|14
1625779660000|2021-07-08 21:27:40|32977|32836|32958.8|32817.8|32977|32836|32958.8|32817.8|21
1625779670000|2021-07-08 21:27:50|32959.2|32818.2|32974|32833|32975.2|32834.2|32958.6|32817.6|31
1625779680000|2021-07-08 21:28:00|32973.9|32832.9|32978.1|32837.1|32980.8|32839.8|32973.4|32832.4|21
1625779690000|2021-07-08 21:28:10|32977.1|32836.1|32975.7|32834.7|32977.1|32836.1|32973.5|32832.5|25
1625779700000|2021-07-08 21:28:20|32975.5|32834.5|32978.4|32837.4|32979.2|32838.2|32975.5|32834.5|21
1625779710000|2021-07-08 21:28:30|32979.5|32838.5|32979.9|32838.9|32980.3|32839.3|32978.3|32837.3|17
1625779720000|2021-07-08 21:28:40|32978.4|32837.4|32977.6|32836.6|32982.5|32841.5|32976.9|32835.9|20
1625779730000|2021-07-08 21:28:50|32977.9|32836.9|32977.4|32836.4|32978.5|32837.5|32977.4|32836.4|17
1625779740000|2021-07-08 21:29:00|32976.7|32835.7|32984.9|32843.9|32984.9|32843.9|32974.5|32833.5|21
1625779750000|2021-07-08 21:29:10|32985.7|32844.7|32986.1|32845.1|32986.3|32845.3|32984.5|32843.5|20
1625779760000|2021-07-08 21:29:20|32984.1|32843.1|32984.1|32843.1|32984.4|32843.4|32979.4|32838.4|21
1625779770000|2021-07-08 21:29:30|32984|32843|32987.1|32846.1|32987.1|32846.1|32984|32843|7
1625779780000|2021-07-08 21:29:40|32985.4|32844.4|32985.5|32844.5|32988.4|32847.4|32984.8|32843.8|12
1625779790000|2021-07-08 21:29:50|32986.5|32845.5|32987.4|32846.4|32988.1|32847.1|32985.7|32844.7|18
1625779800000|2021-07-08 21:30:00|32987.3|32846.3|32989.6|32848.6|32989.6|32848.6|32987.3|32846.3|15
1625779810000|2021-07-08 21:30:10|32989.7|32848.7|32991.2|32850.2|32991.3|32850.3|32989.5|32848.5|7
1625779820000|2021-07-08 21:30:20|32991.5|32850.5|32992.6|32851.6|32992.6|32851.6|32991.5|32850.5|7
1625779830000|2021-07-08 21:30:30|32992.4|32851.4|32992|32851|32992.4|32851.4|32991.8|32850.8|4
1625779850000|2021-07-08 21:30:50|32992.8|32851.8|33004.2|32863.2|33004.9|32863.9|32992|32851|19
1625779860000|2021-07-08 21:31:00|33004.8|32863.8|32999.6|32858.6|33005.6|32864.6|32999.6|32858.6|11
1625779870000|2021-07-08 21:31:10|32999.4|32858.4|33005.2|32864.2|33005.6|32864.6|32994.1|32853.1|12
1625779880000|2021-07-08 21:31:20|32994.4|32853.4|33013.2|32872.2|33013.6|32872.6|32992|32851|16
1625779890000|2021-07-08 21:31:30|33002.7|32861.7|33014.3|32873.3|33017.4|32876.4|33002.7|32861.7|16
1625779900000|2021-07-08 21:31:40|32992|32851|33007.5|32866.5|33015.9|32874.9|32992|32851|14
1625779910000|2021-07-08 21:31:50|33007.7|32866.7|33001.4|32860.4|33007.8|32866.8|33000.4|32859.4|23
1625779920000|2021-07-08 21:32:00|33002.7|32861.7|33000.1|32859.1|33002.7|32861.7|32997.3|32856.3|17
1625779930000|2021-07-08 21:32:10|32999.7|32858.7|33000.7|32859.7|33000.7|32859.7|32996.3|32855.3|15
1625779940000|2021-07-08 21:32:20|33002.2|32861.2|33007.4|32866.4|33009|32868|33002.1|32861.1|14
1625779950000|2021-07-08 21:32:30|33007|32866|32999.7|32858.7|33008.1|32867.1|32998.7|32857.7|18
1625779960000|2021-07-08 21:32:40|32999.2|32858.2|32992.6|32851.6|33000.1|32859.1|32992.6|32851.6|15
1625779970000|2021-07-08 21:32:50|32992.4|32851.4|32988.4|32847.4|32995.5|32854.5|32988.4|32847.4|12
1625779980000|2021-07-08 21:33:00|32985.6|32844.6|32988.6|32847.6|32994.5|32853.5|32985.6|32844.6|17
1625779990000|2021-07-08 21:33:10|32987.9|32846.9|32988.6|32847.6|32992.8|32851.8|32987.8|32846.8|11
1625780000000|2021-07-08 21:33:20|32988|32847|32981.5|32840.5|32988|32847|32981.5|32840.5|15
1625780010000|2021-07-08 21:33:30|32981.7|32840.7|32973.6|32832.6|32981.7|32840.7|32968.5|32827.5|18
1625780020000|2021-07-08 21:33:40|32972.5|32831.5|32970.3|32829.3|32976|32835|32969.1|32828.1|30
1625780030000|2021-07-08 21:33:50|32969.6|32828.6|32971.5|32830.5|32971.5|32830.5|32968.3|32827.3|18
1625780040000|2021-07-08 21:34:00|32973.3|32832.3|32973.9|32832.9|32975.8|32834.8|32973.3|32832.3|19
1625780050000|2021-07-08 21:34:10|32973.6|32832.6|32972.9|32831.9|32973.6|32832.6|32972.3|32831.3|15
1625780060000|2021-07-08 21:34:20|32972.6|32831.6|32966.4|32825.4|32973|32832|32966.4|32825.4|10
1625780070000|2021-07-08 21:34:30|32966|32825|32953.8|32812.8|32967.8|32826.8|32953.8|32812.8|15
1625780080000|2021-07-08 21:34:40|32953.9|32812.9|32957.2|32816.2|32957.5|32816.5|32953.7|32812.7|14
1625780090000|2021-07-08 21:34:50|32957.1|32816.1|32964.1|32823.1|32969.5|32828.5|32957.1|32816.1|21
1625780100000|2021-07-08 21:35:00|32965.1|32824.1|32963.7|32822.7|32970.6|32829.6|32963.7|32822.7|11
1625780110000|2021-07-08 21:35:10|32964.1|32823.1|32963.5|32822.5|32970.5|32829.5|32962.6|32821.6|15
1625780120000|2021-07-08 21:35:20|32962.8|32821.8|32963.7|32822.7|32967.4|32826.4|32961.3|32820.3|18
1625780130000|2021-07-08 21:35:30|32962.7|32821.7|32961.6|32820.6|32962.9|32821.9|32961.6|32820.6|5
1625780150000|2021-07-08 21:35:50|32959.7|32818.7|32959.7|32818.7|32959.7|32818.7|32959.7|32818.7|1
1625780160000|2021-07-08 21:36:00|32958.8|32817.8|32958.1|32817.1|32958.8|32817.8|32958.1|32817.1|4
1625780170000|2021-07-08 21:36:10|32957.1|32816.1|32952.4|32811.4|32957.3|32816.3|32952.4|32811.4|7
1625780180000|2021-07-08 21:36:20|32952.6|32811.6|32949.3|32808.3|32954.6|32813.6|32948|32807|17
1625780190000|2021-07-08 21:36:30|32953.4|32812.4|32947.8|32806.8|32953.4|32812.4|32946.7|32805.7|14
1625780200000|2021-07-08 21:36:40|32946.3|32805.3|32948.2|32807.2|32953.9|32812.9|32946.3|32805.3|9
1625780210000|2021-07-08 21:36:50|32948.7|32807.7|32948.3|32807.3|32948.8|32807.8|32945.6|32804.6|17
1625780220000|2021-07-08 21:37:00|32949.1|32808.1|32950.3|32809.3|32950.3|32809.3|32946.9|32805.9|17
1625780230000|2021-07-08 21:37:10|32950.1|32809.1|32951.9|32810.9|32952.2|32811.2|32950.1|32809.1|13
1625780240000|2021-07-08 21:37:20|32951.8|32810.8|32949.8|32808.8|32952.5|32811.5|32948|32807|12
1625780250000|2021-07-08 21:37:30|32954.9|32813.9|32950.4|32809.4|32955|32814|32949.4|32808.4|15
1625780260000|2021-07-08 21:37:40|32950.8|32809.8|32948.9|32807.9|32956.8|32815.8|32948|32807|22
1625780270000|2021-07-08 21:37:50|32949.8|32808.8|32954.2|32813.2|32957.6|32816.6|32949.8|32808.8|8
1625780280000|2021-07-08 21:38:00|32953|32812|32954.2|32813.2|32955.8|32814.8|32952.9|32811.9|13
1625780290000|2021-07-08 21:38:10|32955.1|32814.1|32958|32817|32958.9|32817.9|32954.8|32813.8|10
1625780300000|2021-07-08 21:38:20|32957|32816|32948.1|32807.1|32963.3|32822.3|32948.1|32807.1|19
1625780310000|2021-07-08 21:38:30|32950|32809|32951.1|32810.1|32954.5|32813.5|32946.4|32805.4|14
1625780320000|2021-07-08 21:38:40|32949.7|32808.7|32952.8|32811.8|32952.8|32811.8|32948.6|32807.6|22
1625780330000|2021-07-08 21:38:50|32957|32816|32957.5|32816.5|32959.6|32818.6|32957|32816|12
1625780340000|2021-07-08 21:39:00|32958.6|32817.6|32957.1|32816.1|32958.7|32817.7|32956|32815|7
1625780350000|2021-07-08 21:39:10|32957.5|32816.5|32959.6|32818.6|32960.5|32819.5|32957.5|32816.5|5
1625780360000|2021-07-08 21:39:20|32959.1|32818.1|32957.1|32816.1|32959.1|32818.1|32955.2|32814.2|10
1625780370000|2021-07-08 21:39:30|32959.1|32818.1|32951.6|32810.6|32959.6|32818.6|32946.2|32805.2|20
1625780380000|2021-07-08 21:39:40|32954|32813|32958.7|32817.7|32958.8|32817.8|32952.4|32811.4|10
1625780390000|2021-07-08 21:39:50|32961.9|32820.9|32959.1|32818.1|32964.5|32823.5|32958.4|32817.4|12
1625780400000|2021-07-08 21:40:00|32959.4|32818.4|32952|32811|32959.4|32818.4|32952|32811|11
1625780410000|2021-07-08 21:40:10|32952.1|32811.1|32966.6|32825.6|32966.8|32825.8|32949.9|32808.9|20
1625780420000|2021-07-08 21:40:20|32969.9|32828.9|32990.5|32849.5|32990.5|32849.5|32969.9|32828.9|15
1625780430000|2021-07-08 21:40:30|32990.7|32849.7|32995.3|32854.3|32995.3|32854.3|32989.4|32848.4|22
1625780440000|2021-07-08 21:40:40|32996.7|32855.7|32996.3|32855.3|32997.6|32856.6|32989.6|32848.6|23
1625780450000|2021-07-08 21:40:50|32997.1|32856.1|32992|32851|33000.9|32859.9|32992|32851|29
1625780460000|2021-07-08 21:41:00|32999|32858|32995.9|32854.9|33001|32860|32995.9|32854.9|17
1625780470000|2021-07-08 21:41:10|32999.6|32858.6|32988.2|32847.2|32999.6|32858.6|32988.2|32847.2|11
1625900400000|2021-07-10 07:00:00|33884.5|33743.5|33872.8|33731.8|33885.1|33744.1|33871.1|33730.1|24
1625900410000|2021-07-10 07:00:10|33872.1|33731.1|33853.9|33712.9|33872.1|33731.1|33853.9|33712.9|27
1625900420000|2021-07-10 07:00:20|33853.7|33712.7|33853.1|33712.1|33853.7|33712.7|33851.1|33710.1|19
1625900430000|2021-07-10 07:00:30|33853.2|33712.2|33849.9|33708.9|33853.2|33712.2|33849.9|33708.9|25
1625900440000|2021-07-10 07:00:40|33849.5|33708.5|33842.3|33701.3|33849.6|33708.6|33842.3|33701.3|26
1625900450000|2021-07-10 07:00:50|33842.2|33701.2|33839.2|33698.2|33842.3|33701.3|33839.2|33698.2|15
1625900460000|2021-07-10 07:01:00|33839.3|33698.3|33833|33692|33839.3|33698.3|33833|33692|22
1625900470000|2021-07-10 07:01:10|33832.8|33691.8|33825.1|33684.1|33832.8|33691.8|33824.9|33683.9|21
1625900480000|2021-07-10 07:01:20|33824.7|33683.7|33816.3|33675.3|33824.7|33683.7|33815.2|33674.2|24
1625900490000|2021-07-10 07:01:30|33816.1|33675.1|33814.6|33673.6|33821.7|33680.7|33812.8|33671.8|27
1625900500000|2021-07-10 07:01:40|33814.8|33673.8|33821.3|33680.3|33821.9|33680.9|33811|33670|28
1625900510000|2021-07-10 07:01:50|33821.7|33680.7|33822.4|33681.4|33823.6|33682.6|33821.2|33680.2|29
1625900520000|2021-07-10 07:02:00|33822.8|33681.8|33834.1|33693.1|33834.1|33693.1|33822.3|33681.3|14
1625900530000|2021-07-10 07:02:10|33834.6|33693.6|33818|33677|33834.8|33693.8|33818|33677|23
1625900540000|2021-07-10 07:02:20|33817.1|33676.1|33817.8|33676.8|33818.1|33677.1|33817.1|33676.1|9
1625900550000|2021-07-10 07:02:30|33817.5|33676.5|33816.9|33675.9|33817.8|33676.8|33813.5|33672.5|19
1625900560000|2021-07-10 07:02:40|33816.6|33675.6|33812.9|33671.9|33816.6|33675.6|33812.3|33671.3|21
1625900570000|2021-07-10 07:02:50|33813|33672|33805.1|33664.1|33813|33672|33804.7|33663.7|28
1625900580000|2021-07-10 07:03:00|33804.4|33663.4|33820.3|33679.3|33820.3|33679.3|33804.2|33663.2|28
1625900590000|2021-07-10 07:03:10|33820.7|33679.7|33814.3|33673.3|33821.3|33680.3|33814.3|33673.3|15
1625900600000|2021-07-10 07:03:20|33814.1|33673.1|33801.7|33660.7|33814.1|33673.1|33800.8|33659.8|25
1625900610000|2021-07-10 07:03:30|33802.1|33661.1|33803.9|33662.9|33804.7|33663.7|33802.1|33661.1|23
1625900620000|2021-07-10 07:03:40|33805|33664|33797.3|33656.3|33806.1|33665.1|33797.3|33656.3|24
1625900630000|2021-07-10 07:03:50|33796.8|33655.8|33795.8|33654.8|33800.7|33659.7|33795.3|33654.3|27
1625900640000|2021-07-10 07:04:00|33796|33655|33795.7|33654.7|33796|33655|33795.6|33654.6|7
1625900650000|2021-07-10 07:04:10|33795.8|33654.8|33796.4|33655.4|33797.1|33656.1|33795|33654|13
1625900660000|2021-07-10 07:04:20|33796.5|33655.5|33807.2|33666.2|33809.1|33668.1|33796.4|33655.4|31
1625900670000|2021-07-10 07:04:30|33807.1|33666.1|33807.8|33666.8|33810.8|33669.8|33806|33665|27
1625900680000|2021-07-10 07:04:40|33806.8|33665.8|33802.3|33661.3|33808.8|33667.8|33802.2|33661.2|25
1625900690000|2021-07-10 07:04:50|33802.9|33661.9|33803.8|33662.8|33804.1|33663.1|33802.9|33661.9|9
1625900700000|2021-07-10 07:05:00|33803.7|33662.7|33803|33662|33803.8|33662.8|33802.4|33661.4|14
1625900710000|2021-07-10 07:05:10|33802.9|33661.9|33803|33662|33803.2|33662.2|33802.3|33661.3|9
1625900720000|2021-07-10 07:05:20|33802.9|33661.9|33802.5|33661.5|33802.9|33661.9|33802.3|33661.3|16
1625900730000|2021-07-10 07:05:30|33802.7|33661.7|33802.2|33661.2|33802.9|33661.9|33802.2|33661.2|12
1625900740000|2021-07-10 07:05:40|33801.7|33660.7|33791.2|33650.2|33801.7|33660.7|33791.1|33650.1|21
1625900750000|2021-07-10 07:05:50|33791.1|33650.1|33788.5|33647.5|33791.1|33650.1|33788.2|33647.2|13
1625900760000|2021-07-10 07:06:00|33788.2|33647.2|33784.8|33643.8|33788.2|33647.2|33783.6|33642.6|18
1625900770000|2021-07-10 07:06:10|33784.9|33643.9|33780.7|33639.7|33784.9|33643.9|33780.7|33639.7|17
1625900780000|2021-07-10 07:06:20|33780|33639|33779.1|33638.1|33780|33639|33779.1|33638.1|4
1625900790000|2021-07-10 07:06:30|33779.8|33638.8|33780.1|33639.1|33784.8|33643.8|33778.6|33637.6|24
1625900800000|2021-07-10 07:06:40|33780.3|33639.3|33780.8|33639.8|33780.9|33639.9|33778.5|33637.5|29
1625900810000|2021-07-10 07:06:50|33780.7|33639.7|33776.9|33635.9|33781.3|33640.3|33776.7|33635.7|19
1625900820000|2021-07-10 07:07:00|33776.1|33635.1|33782.7|33641.7|33782.9|33641.9|33776|33635|23
1625900830000|2021-07-10 07:07:10|33784.4|33643.4|33786.8|33645.8|33788.9|33647.9|33782.5|33641.5|34
1625900840000|2021-07-10 07:07:20|33786.5|33645.5|33789.2|33648.2|33789.2|33648.2|33785.9|33644.9|26
1625900850000|2021-07-10 07:07:30|33789.1|33648.1|33796.3|33655.3|33797.4|33656.4|33788.9|33647.9|30
1625900860000|2021-07-10 07:07:40|33795.7|33654.7|33796|33655|33797.6|33656.6|33793.9|33652.9|24
1625900870000|2021-07-10 07:07:50|33796.8|33655.8|33808|33667|33808|33667|33796.8|33655.8|21
1625900880000|2021-07-10 07:08:00|33807.9|33666.9|33796.2|33655.2|33809.1|33668.1|33796.2|33655.2|32
1625900890000|2021-07-10 07:08:10|33796.3|33655.3|33792.5|33651.5|33798|33657|33792.5|33651.5|11
1625900900000|2021-07-10 07:08:20|33792.3|33651.3|33789|33648|33793.3|33652.3|33789|33648|19
1625900910000|2021-07-10 07:08:30|33789.8|33648.8|33799|33658|33802.1|33661.1|33789.3|33648.3|22
1625900920000|2021-07-10 07:08:40|33798|33657|33803.8|33662.8|33805.5|33664.5|33798|33657|14
1625900930000|2021-07-10 07:08:50|33803.5|33662.5|33799.6|33658.6|33803.5|33662.5|33796.4|33655.4|18
1625900940000|2021-07-10 07:09:00|33799.5|33658.5|33781.5|33640.5|33799.5|33658.5|33780.9|33639.9|29
1625900950000|2021-07-10 07:09:10|33782.5|33641.5|33778.2|33637.2|33782.7|33641.7|33778.1|33637.1|15
1625900960000|2021-07-10 07:09:20|33778|33637|33779.5|33638.5|33785.2|33644.2|33778|33637|8
1625900970000|2021-07-10 07:09:30|33779.3|33638.3|33780.5|33639.5|33782.6|33641.6|33779.3|33638.3|27
1625900980000|2021-07-10 07:09:40|33779.6|33638.6|33778.3|33637.3|33783.7|33642.7|33778.3|33637.3|25
1625900990000|2021-07-10 07:09:50|33778.2|33637.2|33784|33643|33784|33643|33778.2|33637.2|20
1625901000000|2021-07-10 07:10:00|33783.6|33642.6|33783.4|33642.4|33790.5|33649.5|33783.2|33642.2|29
1625901010000|2021-07-10 07:10:10|33783.2|33642.2|33783|33642|33783.5|33642.5|33778.7|33637.7|21
1625901020000|2021-07-10 07:10:20|33782.6|33641.6|33780.4|33639.4|33782.6|33641.6|33780.3|33639.3|19
1625901030000|2021-07-10 07:10:30|33780.9|33639.9|33780.5|33639.5|33781.3|33640.3|33780.4|33639.4|11
1625901050000|2021-07-10 07:10:50|33780.7|33639.7|33780.9|33639.9|33781.8|33640.8|33780.4|33639.4|9
1625901060000|2021-07-10 07:11:00|33781.1|33640.1|33781.7|33640.7|33781.8|33640.8|33781|33640|10
1625901070000|2021-07-10 07:11:10|33781.3|33640.3|33779.8|33638.8|33781.3|33640.3|33779.8|33638.8|18
1625901080000|2021-07-10 07:11:20|33779.9|33638.9|33775|33634|33779.9|33638.9|33774.9|33633.9|11
1625901090000|2021-07-10 07:11:30|33775.5|33634.5|33774.1|33633.1|33777.1|33636.1|33774.1|33633.1|23
1625901100000|2021-07-10 07:11:40|33774.5|33633.5|33775.4|33634.4|33775.4|33634.4|33774.3|33633.3|15
1625901110000|2021-07-10 07:11:50|33774.7|33633.7|33776|33635|33777.3|33636.3|33773.6|33632.6|16
1625901120000|2021-07-10 07:12:00|33776.2|33635.2|33775.7|33634.7|33776.5|33635.5|33775.7|33634.7|11
1625901130000|2021-07-10 07:12:10|33775.8|33634.8|33784.1|33643.1|33785.1|33644.1|33775.8|33634.8|27
1625901140000|2021-07-10 07:12:20|33784.3|33643.3|33786.6|33645.6|33790|33649|33783.8|33642.8|32
1625901150000|2021-07-10 07:12:30|33786.8|33645.8|33785.8|33644.8|33788.5|33647.5|33777.7|33636.7|30
1625901160000|2021-07-10 07:12:40|33786.3|33645.3|33778|33637|33786.3|33645.3|33777.7|33636.7|18
1625901170000|2021-07-10 07:12:50|33778.1|33637.1|33777.4|33636.4|33779.5|33638.5|33777.2|33636.2|26
1625901180000|2021-07-10 07:13:00|33777.8|33636.8|33775.9|33634.9|33777.8|33636.8|33771.4|33630.4|23
1625901190000|2021-07-10 07:13:10|33776.4|33635.4|33773.8|33632.8|33779.7|33638.7|33771.5|33630.5|26
1625901200000|2021-07-10 07:13:20|33774.2|33633.2|33773.2|33632.2|33774.3|33633.3|33773.1|33632.1|15
1625901210000|2021-07-10 07:13:30|33772.7|33631.7|33772.7|33631.7|33773.2|33632.2|33772.4|33631.4|6
1625901220000|2021-07-10 07:13:40|33773.2|33632.2|33774.4|33633.4|33774.9|33633.9|33772.8|33631.8|19
1625901230000|2021-07-10 07:13:50|33774.3|33633.3|33773.4|33632.4|33774.3|33633.3|33772.5|33631.5|17
1625901240000|2021-07-10 07:14:00|33773|33632|33775.8|33634.8|33777.7|33636.7|33773|33632|17
1625901250000|2021-07-10 07:14:10|33775.9|33634.9|33775.9|33634.9|33776.7|33635.7|33773.6|33632.6|18
1625901260000|2021-07-10 07:14:20|33775.5|33634.5|33765.9|33624.9|33775.8|33634.8|33765.2|33624.2|29
1625901270000|2021-07-10 07:14:30|33766|33625|33763.3|33622.3|33766|33625|33762.7|33621.7|16
1625901280000|2021-07-10 07:14:40|33763.5|33622.5|33763.3|33622.3|33763.6|33622.6|33762.6|33621.6|28
1625901290000|2021-07-10 07:14:50|33763.6|33622.6|33758.2|33617.2|33763.6|33622.6|33758|33617|22
1625901300000|2021-07-10 07:15:00|33757.4|33616.4|33756.9|33615.9|33758.6|33617.6|33756.9|33615.9|9
1625901310000|2021-07-10 07:15:10|33757|33616|33756.7|33615.7|33757.9|33616.9|33756.7|33615.7|7
1625901320000|2021-07-10 07:15:20|33756.4|33615.4|33754.1|33613.1|33756.4|33615.4|33753.9|33612.9|14
1625901330000|2021-07-10 07:15:30|33754|33613|33749.9|33608.9|33754|33613|33749.3|33608.3|17
1625901340000|2021-07-10 07:15:40|33748.6|33607.6|33747.7|33606.7|33749.1|33608.1|33747.7|33606.7|24
1625901350000|2021-07-10 07:15:50|33747.8|33606.8|33746.4|33605.4|33749.6|33608.6|33746.4|33605.4|28
1625901360000|2021-07-10 07:16:00|33754.5|33613.5|33746.1|33605.1|33754.5|33613.5|33745.3|33604.3|20
1625901370000|2021-07-10 07:16:10|33745.9|33604.9|33745.9|33604.9|33746.8|33605.8|33745.8|33604.8|30
1625901380000|2021-07-10 07:16:20|33746.4|33605.4|33749.2|33608.2|33749.2|33608.2|33745.3|33604.3|22
1625901390000|2021-07-10 07:16:30|33748.6|33607.6|33749.1|33608.1|33750.4|33609.4|33747.7|33606.7|27
1625901400000|2021-07-10 07:16:40|33749.7|33608.7|33757.5|33616.5|33757.5|33616.5|33749.1|33608.1|21
1625901410000|2021-07-10 07:16:50|33756.1|33615.1|33757.3|33616.3|33757.7|33616.7|33755.7|33614.7|18
1625901420000|2021-07-10 07:17:00|33757.9|33616.9|33771.9|33630.9|33772|33631|33757.9|33616.9|25
1625901430000|2021-07-10 07:17:10|33772|33631|33772.8|33631.8|33772.8|33631.8|33771.8|33630.8|20
1625901440000|2021-07-10 07:17:20|33773.2|33632.2|33773.5|33632.5|33773.7|33632.7|33771.8|33630.8|17
1625901450000|2021-07-10 07:17:30|33773.6|33632.6|33773.6|33632.6|33774|33633|33772|33631|16
1625901460000|2021-07-10 07:17:40|33773.3|33632.3|33760|33619|33773.3|33632.3|33759.7|33618.7|29
1625901470000|2021-07-10 07:17:50|33759.7|33618.7|33764|33623|33764.8|33623.8|33759.7|33618.7|33
1625901480000|2021-07-10 07:18:00|33764.1|33623.1|33763.6|33622.6|33764.2|33623.2|33763.4|33622.4|14
1625901490000|2021-07-10 07:18:10|33763.3|33622.3|33762.7|33621.7|33763.5|33622.5|33762|33621|15
1625901500000|2021-07-10 07:18:20|33763|33622|33763.9|33622.9|33764|33623|33763|33622|7
1625901510000|2021-07-10 07:18:30|33763.3|33622.3|33762|33621|33763.4|33622.4|33762|33621|4
1625901520000|2021-07-10 07:18:40|33760.8|33619.8|33768.9|33627.9|33769.6|33628.6|33755.8|33614.8|29
1625901530000|2021-07-10 07:18:50|33769|33628|33769.6|33628.6|33769.8|33628.8|33768.6|33627.6|15
1625901540000|2021-07-10 07:19:00|33769.7|33628.7|33779.5|33638.5|33780|33639|33769.7|33628.7|25
1625901550000|2021-07-10 07:19:10|33780|33639|33784|33643|33785.3|33644.3|33780|33639|20
1625901560000|2021-07-10 07:19:20|33783.9|33642.9|33784.2|33643.2|33784.4|33643.4|33782.6|33641.6|30
1625901570000|2021-07-10 07:19:30|33783.9|33642.9|33791.7|33650.7|33791.7|33650.7|33782.9|33641.9|25
1625901580000|2021-07-10 07:19:40|33791.4|33650.4|33791.5|33650.5|33791.8|33650.8|33790.8|33649.8|23
1625901590000|2021-07-10 07:19:50|33791.6|33650.6|33800.8|33659.8|33800.9|33659.9|33791.5|33650.5|27
1625901600000|2021-07-10 07:20:00|33800.9|33659.9|33800.7|33659.7|33802.8|33661.8|33800.7|33659.7|24
1625901610000|2021-07-10 07:20:10|33800.1|33659.1|33786.4|33645.4|33800.1|33659.1|33784.9|33643.9|30
1625901620000|2021-07-10 07:20:20|33786.5|33645.5|33785.3|33644.3|33786.5|33645.5|33785|33644|13
1625901630000|2021-07-10 07:20:30|33785.6|33644.6|33783.9|33642.9|33785.6|33644.6|33783.6|33642.6|7
1625901640000|2021-07-10 07:20:40|33783.8|33642.8|33783.8|33642.8|33783.8|33642.8|33783.3|33642.3|3
1625901650000|2021-07-10 07:20:50|33784.2|33643.2|33784.3|33643.3|33785.1|33644.1|33784.2|33643.2|9
1625901660000|2021-07-10 07:21:00|33784|33643|33775.5|33634.5|33784|33643|33775.3|33634.3|25
1625901670000|2021-07-10 07:21:10|33775.3|33634.3|33773.6|33632.6|33775.5|33634.5|33773.6|33632.6|14
1625901680000|2021-07-10 07:21:20|33773.7|33632.7|33764.4|33623.4|33773.7|33632.7|33764.4|33623.4|19
1625901690000|2021-07-10 07:21:30|33764.2|33623.2|33751.9|33610.9|33764.2|33623.2|33751.9|33610.9|31
1625901700000|2021-07-10 07:21:40|33752.6|33611.6|33750.9|33609.9|33752.6|33611.6|33750.5|33609.5|18
1625901710000|2021-07-10 07:21:50|33750.8|33609.8|33744.8|33603.8|33751.4|33610.4|33744.8|33603.8|21
1625901720000|2021-07-10 07:22:00|33744.9|33603.9|33744.1|33603.1|33745.3|33604.3|33744.1|33603.1|18
1625901730000|2021-07-10 07:22:10|33743.9|33602.9|33733.8|33592.8|33744.4|33603.4|33733.8|33592.8|26
1625901740000|2021-07-10 07:22:20|33733.7|33592.7|33730.9|33589.9|33735.4|33594.4|33730.9|33589.9|22
1625901750000|2021-07-10 07:22:30|33733.1|33592.1|33724.1|33583.1|33735|33594|33724.1|33583.1|21
1625901760000|2021-07-10 07:22:40|33724.6|33583.6|33728.9|33587.9|33731.7|33590.7|33724.1|33583.1|31
1625901770000|2021-07-10 07:22:50|33728.8|33587.8|33727|33586|33731.3|33590.3|33727|33586|20
1625901780000|2021-07-10 07:23:00|33728|33587|33730.4|33589.4|33731.3|33590.3|33728|33587|28
1625901790000|2021-07-10 07:23:10|33730.5|33589.5|33731.4|33590.4|33731.4|33590.4|33729.5|33588.5|18
1625901800000|2021-07-10 07:23:20|33731.9|33590.9|33730.8|33589.8|33731.9|33590.9|33730.4|33589.4|7
1625901810000|2021-07-10 07:23:30|33731|33590|33731.2|33590.2|33735|33594|33731|33590|8
1625901820000|2021-07-10 07:23:40|33730.6|33589.6|33723.6|33582.6|33730.6|33589.6|33723.6|33582.6|13
1625901830000|2021-07-10 07:23:50|33721.3|33580.3|33721|33580|33721.3|33580.3|33719.9|33578.9|9
1625901840000|2021-07-10 07:24:00|33720.7|33579.7|33717.5|33576.5|33721.2|33580.2|33716.1|33575.1|13
1625901850000|2021-07-10 07:24:10|33717.1|33576.1|33719.2|33578.2|33722.9|33581.9|33717.1|33576.1|24
1625901860000|2021-07-10 07:24:20|33717.7|33576.7|33712.3|33571.3|33720.9|33579.9|33712.3|33571.3|19
1625901870000|2021-07-10 07:24:30|33705.9|33564.9|33695.1|33554.1|33707.7|33566.7|33692.3|33551.3|36
1625901880000|2021-07-10 07:24:40|33695.3|33554.3|33693.2|33552.2|33695.3|33554.3|33691.3|33550.3|29
1625901890000|2021-07-10 07:24:50|33692.9|33551.9|33704.7|33563.7|33705.5|33564.5|33688|33547|32
1625901900000|2021-07-10 07:25:00|33705.2|33564.2|33708.8|33567.8|33710.3|33569.3|33704.9|33563.9|34
1625901910000|2021-07-10 07:25:10|33708.9|33567.9|33709.3|33568.3|33709.3|33568.3|33707.6|33566.6|17
1625901920000|2021-07-10 07:25:20|33708.4|33567.4|33739.6|33598.6|33739.7|33598.7|33708.2|33567.2|36
1625901930000|2021-07-10 07:25:30|33739.7|33598.7|33737.1|33596.1|33740.8|33599.8|33729.8|33588.8|32
1625901940000|2021-07-10 07:25:40|33736.4|33595.4|33744|33603|33746.9|33605.9|33736.4|33595.4|35
1625901950000|2021-07-10 07:25:50|33744.3|33603.3|33742.9|33601.9|33745.5|33604.5|33739.4|33598.4|32
1625901960000|2021-07-10 07:26:00|33742.6|33601.6|33758.2|33617.2|33758.4|33617.4|33741.2|33600.2|27
1625901970000|2021-07-10 07:26:10|33758.1|33617.1|33758.8|33617.8|33761|33620|33755.3|33614.3|30
1625901980000|2021-07-10 07:26:20|33758.9|33617.9|33770.8|33629.8|33770.9|33629.9|33758.5|33617.5|33
1625901990000|2021-07-10 07:26:30|33771.3|33630.3|33781.2|33640.2|33781.3|33640.3|33771.1|33630.1|23
1625902000000|2021-07-10 07:26:40|33781.3|33640.3|33783.5|33642.5|33784|33643|33781.3|33640.3|20
1625902010000|2021-07-10 07:26:50|33783.9|33642.9|33777.3|33636.3|33784.1|33643.1|33775.5|33634.5|26
1625902020000|2021-07-10 07:27:00|33777.7|33636.7|33786.7|33645.7|33786.7|33645.7|33777.7|33636.7|22
1625902030000|2021-07-10 07:27:10|33786.2|33645.2|33792|33651|33796|33655|33785.9|33644.9|19
1625902040000|2021-07-10 07:27:20|33791.9|33650.9|33790.8|33649.8|33792.9|33651.9|33790.8|33649.8|9
1625902050000|2021-07-10 07:27:30|33790|33649|33783.5|33642.5|33790|33649|33783.4|33642.4|21
1625902060000|2021-07-10 07:27:40|33783.4|33642.4|33774|33633|33783.4|33642.4|33774|33633|28
1625902070000|2021-07-10 07:27:50|33775|33634|33776.8|33635.8|33777|33636|33774.5|33633.5|17
1625902080000|2021-07-10 07:28:00|33777.5|33636.5|33789|33648|33789|33648|33777.5|33636.5|21
1625902090000|2021-07-10 07:28:10|33790|33649|33794.1|33653.1|33794.3|33653.3|33790|33649|22
1625902100000|2021-07-10 07:28:20|33794.3|33653.3|33794.8|33653.8|33795.6|33654.6|33789.9|33648.9|24
1625902110000|2021-07-10 07:28:30|33794.7|33653.7|33791|33650|33794.7|33653.7|33789.7|33648.7|20
1625902120000|2021-07-10 07:28:40|33791.7|33650.7|33790.7|33649.7|33791.7|33650.7|33790.5|33649.5|7
1625902130000|2021-07-10 07:28:50|33791.7|33650.7|33790|33649|33791.7|33650.7|33789.6|33648.6|9
1625902140000|2021-07-10 07:29:00|33790.1|33649.1|33777.4|33636.4|33791|33650|33776.8|33635.8|20
1625902150000|2021-07-10 07:29:10|33777.8|33636.8|33778.4|33637.4|33779.7|33638.7|33777.8|33636.8|16
1625902160000|2021-07-10 07:29:20|33778.6|33637.6|33777.6|33636.6|33779.9|33638.9|33774.7|33633.7|17
1625902170000|2021-07-10 07:29:30|33777|33636|33783.3|33642.3|33784.3|33643.3|33777|33636|30
1625902180000|2021-07-10 07:29:40|33782.8|33641.8|33782.4|33641.4|33783.4|33642.4|33782.4|33641.4|10
1625902190000|2021-07-10 07:29:50|33783.1|33642.1|33780|33639|33783.1|33642.1|33779.1|33638.1|18
1625902200000|2021-07-10 07:30:00|33779.9|33638.9|33792.4|33651.4|33792.7|33651.7|33779.1|33638.1|26
1625902210000|2021-07-10 07:30:10|33792.5|33651.5|33795.9|33654.9|33796.9|33655.9|33792.2|33651.2|31
1625902220000|2021-07-10 07:30:20|33796.7|33655.7|33795.9|33654.9|33798.8|33657.8|33795.6|33654.6|24
1625902230000|2021-07-10 07:30:30|33796.4|33655.4|33796.5|33655.5|33796.5|33655.5|33793.5|33652.5|26
1625902240000|2021-07-10 07:30:40|33796.1|33655.1|33799.8|33658.8|33799.8|33658.8|33793.1|33652.1|22
1625902250000|2021-07-10 07:30:50|33800.1|33659.1|33800.2|33659.2|33802.8|33661.8|33799.9|33658.9|20
1625902260000|2021-07-10 07:31:00|33800.1|33659.1|33794.4|33653.4|33800.5|33659.5|33792.3|33651.3|26
1625902270000|2021-07-10 07:31:10|33796.1|33655.1|33800|33659|33800|33659|33796.1|33655.1|14
1625902280000|2021-07-10 07:31:20|33800.3|33659.3|33797.5|33656.5|33800.7|33659.7|33797.5|33656.5|16
1625902290000|2021-07-10 07:31:30|33797.8|33656.8|33803.4|33662.4|33803.4|33662.4|33797.8|33656.8|15
1625902300000|2021-07-10 07:31:40|33803.7|33662.7|33803.1|33662.1|33805.2|33664.2|33802.9|33661.9|17
1625902310000|2021-07-10 07:31:50|33803.2|33662.2|33811.2|33670.2|33811.3|33670.3|33803.2|33662.2|30
1625902320000|2021-07-10 07:32:00|33811.6|33670.6|33810.4|33669.4|33812.5|33671.5|33810.4|33669.4|24
1625902330000|2021-07-10 07:32:10|33810.5|33669.5|33805.6|33664.6|33811.3|33670.3|33805|33664|24
1625902340000|2021-07-10 07:32:20|33805.5|33664.5|33806.1|33665.1|33806.7|33665.7|33804.8|33663.8|13
1625902350000|2021-07-10 07:32:30|33807.3|33666.3|33808.6|33667.6|33809.9|33668.9|33807.3|33666.3|13
1625902360000|2021-07-10 07:32:40|33808.8|33667.8|33808.9|33667.9|33808.9|33667.9|33808.8|33667.8|2
1625902370000|2021-07-10 07:32:50|33808.1|33667.1|33803.4|33662.4|33808.1|33667.1|33802.9|33661.9|27
1625902380000|2021-07-10 07:33:00|33803.8|33662.8|33796.6|33655.6|33805.6|33664.6|33795.6|33654.6|28
1625902390000|2021-07-10 07:33:10|33794.5|33653.5|33797.5|33656.5|33800.8|33659.8|33794.3|33653.3|25
1625902400000|2021-07-10 07:33:20|33797.3|33656.3|33800.4|33659.4|33801.8|33660.8|33797.3|33656.3|25
1625902410000|2021-07-10 07:33:30|33801|33660|33801.1|33660.1|33801.7|33660.7|33799.9|33658.9|8
1625902420000|2021-07-10 07:33:40|33801.5|33660.5|33794.8|33653.8|33801.5|33660.5|33794.1|33653.1|24
1625902430000|2021-07-10 07:33:50|33794.7|33653.7|33796.3|33655.3|33797.1|33656.1|33794|33653|18
1625902440000|2021-07-10 07:34:00|33794.6|33653.6|33785.9|33644.9|33795.4|33654.4|33785.9|33644.9|21
1625902450000|2021-07-10 07:34:10|33787.4|33646.4|33790.7|33649.7|33793.2|33652.2|33787.4|33646.4|20
1625902460000|2021-07-10 07:34:20|33789.7|33648.7|33794.4|33653.4|33794.7|33653.7|33784.8|33643.8|21
1625902470000|2021-07-10 07:34:30|33792.8|33651.8|33786.1|33645.1|33794.1|33653.1|33784.6|33643.6|12
1625902480000|2021-07-10 07:34:40|33786.7|33645.7|33796.4|33655.4|33798.2|33657.2|33786.7|33645.7|24
1625902490000|2021-07-10 07:34:50|33797.4|33656.4|33803.2|33662.2|33806.4|33665.4|33797.3|33656.3|27
1625902500000|2021-07-10 07:35:00|33804.1|33663.1|33804.2|33663.2|33805.4|33664.4|33802.5|33661.5|27
1625902510000|2021-07-10 07:35:10|33804.4|33663.4|33802.2|33661.2|33805.1|33664.1|33801.3|33660.3|22
1625902520000|2021-07-10 07:35:20|33803.9|33662.9|33803.8|33662.8|33804.1|33663.1|33803.3|33662.3|26
1625902530000|2021-07-10 07:35:30|33803.6|33662.6|33800|33659|33803.9|33662.9|33800|33659|18
1625902540000|2021-07-10 07:35:40|33800.9|33659.9|33798.5|33657.5|33802.3|33661.3|33798.3|33657.3|15
1625902550000|2021-07-10 07:35:50|33797.3|33656.3|33799.4|33658.4|33800.9|33659.9|33797|33656|15
1625902560000|2021-07-10 07:36:00|33800.7|33659.7|33797.8|33656.8|33800.7|33659.7|33796.1|33655.1|18
1625902570000|2021-07-10 07:36:10|33797.9|33656.9|33798.6|33657.6|33800|33659|33797.7|33656.7|24
1625902580000|2021-07-10 07:36:20|33798.5|33657.5|33789.6|33648.6|33799.4|33658.4|33788.8|33647.8|24
1625902590000|2021-07-10 07:36:30|33788.2|33647.2|33778.8|33637.8|33788.2|33647.2|33778.8|33637.8|35
1625902600000|2021-07-10 07:36:40|33778.2|33637.2|33770.3|33629.3|33778.2|33637.2|33769.6|33628.6|17
1625902610000|2021-07-10 07:36:50|33770.9|33629.9|33770.3|33629.3|33774.4|33633.4|33770.3|33629.3|21
1625902620000|2021-07-10 07:37:00|33770.9|33629.9|33774.9|33633.9|33774.9|33633.9|33769.7|33628.7|27
1625902630000|2021-07-10 07:37:10|33774.6|33633.6|33773.6|33632.6|33775.2|33634.2|33773.6|33632.6|9
1625902640000|2021-07-10 07:37:20|33773.7|33632.7|33786.6|33645.6|33786.9|33645.9|33773.7|33632.7|24
1625902650000|2021-07-10 07:37:30|33785.9|33644.9|33777.2|33636.2|33786|33645|33777.2|33636.2|13
1625902660000|2021-07-10 07:37:40|33777.1|33636.1|33781.5|33640.5|33781.5|33640.5|33777.1|33636.1|16
1625902670000|2021-07-10 07:37:50|33783.6|33642.6|33783.9|33642.9|33783.9|33642.9|33778.5|33637.5|27
1625902680000|2021-07-10 07:38:00|33785|33644|33784.3|33643.3|33785.9|33644.9|33784.3|33643.3|12
1625902690000|2021-07-10 07:38:10|33784.6|33643.6|33783.4|33642.4|33784.6|33643.6|33778.5|33637.5|26
1625902700000|2021-07-10 07:38:20|33783.5|33642.5|33775.4|33634.4|33786.9|33645.9|33772.9|33631.9|19
1625902710000|2021-07-10 07:38:30|33775.6|33634.6|33782.3|33641.3|33782.4|33641.4|33775.6|33634.6|18
1625902720000|2021-07-10 07:38:40|33782|33641|33787.7|33646.7|33787.7|33646.7|33782|33641|18
1625902730000|2021-07-10 07:38:50|33787.5|33646.5|33775.7|33634.7|33791.4|33650.4|33775.6|33634.6|29
1625902740000|2021-07-10 07:39:00|33775.9|33634.9|33776.3|33635.3|33776.3|33635.3|33775.9|33634.9|2
1625902750000|2021-07-10 07:39:10|33777.4|33636.4|33776.4|33635.4|33783.9|33642.9|33775.1|33634.1|17
1625902760000|2021-07-10 07:39:20|33776.5|33635.5|33776.8|33635.8|33777.6|33636.6|33776.5|33635.5|5
1625902770000|2021-07-10 07:39:30|33777|33636|33777.2|33636.2|33781.4|33640.4|33777|33636|20
1625902780000|2021-07-10 07:39:40|33775.8|33634.8|33775.6|33634.6|33777.1|33636.1|33775.6|33634.6|11
1625902790000|2021-07-10 07:39:50|33775.5|33634.5|33776.3|33635.3|33777.3|33636.3|33775.2|33634.2|17
1625902800000|2021-07-10 07:40:00|33776.9|33635.9|33786.6|33645.6|33786.6|33645.6|33776.9|33635.9|16
1625902810000|2021-07-10 07:40:10|33787.3|33646.3|33794.2|33653.2|33795|33654|33787.3|33646.3|31
1625902820000|2021-07-10 07:40:20|33793.1|33652.1|33792.9|33651.9|33793.2|33652.2|33791.1|33650.1|19
1625902830000|2021-07-10 07:40:30|33793.7|33652.7|33793.7|33652.7|33793.9|33652.9|33790.5|33649.5|21
1625902840000|2021-07-10 07:40:40|33794.9|33653.9|33799.4|33658.4|33800|33659|33794.9|33653.9|20
1625902850000|2021-07-10 07:40:50|33799.5|33658.5|33800.7|33659.7|33800.7|33659.7|33798.7|33657.7|21
1625902860000|2021-07-10 07:41:00|33801.3|33660.3|33801.9|33660.9|33803.4|33662.4|33800.8|33659.8|26
1625902870000|2021-07-10 07:41:10|33801.5|33660.5|33802.8|33661.8|33803.5|33662.5|33801.5|33660.5|13
1625902880000|2021-07-10 07:41:20|33800.2|33659.2|33803.7|33662.7|33803.7|33662.7|33798.4|33657.4|25
1625902890000|2021-07-10 07:41:30|33804|33663|33819.9|33678.9|33820.3|33679.3|33803.5|33662.5|27
1625902900000|2021-07-10 07:41:40|33820.2|33679.2|33818.1|33677.1|33824|33683|33817.8|33676.8|28
1625902910000|2021-07-10 07:41:50|33819.3|33678.3|33814.8|33673.8|33819.3|33678.3|33813.6|33672.6|14
1625902920000|2021-07-10 07:42:00|33814|33673|33809.2|33668.2|33815.1|33674.1|33809|33668|29
1625902930000|2021-07-10 07:42:10|33810.4|33669.4|33817.9|33676.9|33819.8|33678.8|33809|33668|25
1625902940000|2021-07-10 07:42:20|33817.1|33676.1|33811.4|33670.4|33817.5|33676.5|33810.5|33669.5|26
1625902950000|2021-07-10 07:42:30|33810.9|33669.9|33810.9|33669.9|33810.9|33669.9|33810|33669|14
1625902960000|2021-07-10 07:42:40|33811.2|33670.2|33815|33674|33815|33674|33810.9|33669.9|20
1625902970000|2021-07-10 07:42:50|33814.7|33673.7|33820.8|33679.8|33821.5|33680.5|33814.5|33673.5|25
1625902980000|2021-07-10 07:43:00|33821.2|33680.2|33822.2|33681.2|33822.7|33681.7|33821.2|33680.2|10
1625902990000|2021-07-10 07:43:10|33823.1|33682.1|33823.8|33682.8|33826.2|33685.2|33822.5|33681.5|20
1625903000000|2021-07-10 07:43:20|33823.9|33682.9|33830.8|33689.8|33830.8|33689.8|33823.9|33682.9|24
1625903010000|2021-07-10 07:43:30|33831.2|33690.2|33831.6|33690.6|33832.3|33691.3|33830.7|33689.7|11
1625903020000|2021-07-10 07:43:40|33831.8|33690.8|33830.6|33689.6|33832.2|33691.2|33830.2|33689.2|16
1625903030000|2021-07-10 07:43:50|33830.4|33689.4|33829.6|33688.6|33830.4|33689.4|33824.6|33683.6|32
1625903040000|2021-07-10 07:44:00|33829.7|33688.7|33817.8|33676.8|33831|33690|33817.8|33676.8|28
1625903050000|2021-07-10 07:44:10|33818|33677|33805.9|33664.9|33818|33677|33803|33662|35
1625903060000|2021-07-10 07:44:20|33806.3|33665.3|33806.2|33665.2|33806.4|33665.4|33805.9|33664.9|12
1625903070000|2021-07-10 07:44:30|33806.4|33665.4|33809.7|33668.7|33809.8|33668.8|33806|33665|16
1625903080000|2021-07-10 07:44:40|33809.8|33668.8|33813.4|33672.4|33813.5|33672.5|33809.8|33668.8|13
1625903090000|2021-07-10 07:44:50|33813.3|33672.3|33812.4|33671.4|33813.3|33672.3|33807.8|33666.8|27
1625903100000|2021-07-10 07:45:00|33812.5|33671.5|33808.9|33667.9|33812.5|33671.5|33807.4|33666.4|30
1625903110000|2021-07-10 07:45:10|33809.2|33668.2|33810.5|33669.5|33811.5|33670.5|33809|33668|14
1625903120000|2021-07-10 07:45:20|33810.2|33669.2|33784.3|33643.3|33810.2|33669.2|33781.5|33640.5|26
1625903130000|2021-07-10 07:45:30|33781.5|33640.5|33790|33649|33790|33649|33781.5|33640.5|17
1625903140000|2021-07-10 07:45:40|33789.7|33648.7|33801.2|33660.2|33801.2|33660.2|33789.5|33648.5|24
1625903150000|2021-07-10 07:45:50|33800.9|33659.9|33802.1|33661.1|33803.2|33662.2|33799.2|33658.2|29
1625903160000|2021-07-10 07:46:00|33801.8|33660.8|33804.3|33663.3|33804.4|33663.4|33800.4|33659.4|22
1625903170000|2021-07-10 07:46:10|33804.5|33663.5|33807.2|33666.2|33807.2|33666.2|33804.5|33663.5|14
1625903180000|2021-07-10 07:46:20|33807|33666|33826.4|33685.4|33826.4|33685.4|33807|33666|30
1625903190000|2021-07-10 07:46:30|33826.9|33685.9|33836.9|33695.9|33838.5|33697.5|33825.5|33684.5|27
1625903200000|2021-07-10 07:46:40|33836.6|33695.6|33834.6|33693.6|33840|33699|33834.6|33693.6|28
1625903210000|2021-07-10 07:46:50|33834.4|33693.4|33832.8|33691.8|33836.9|33695.9|33831.9|33690.9|38
1625903220000|2021-07-10 07:47:00|33832.5|33691.5|33830.7|33689.7|33834.5|33693.5|33828.4|33687.4|29
1625903230000|2021-07-10 07:47:10|33831|33690|33826.8|33685.8|33831|33690|33825.8|33684.8|22
1625903240000|2021-07-10 07:47:20|33826.9|33685.9|33826|33685|33827.3|33686.3|33825.3|33684.3|9
1625903250000|2021-07-10 07:47:30|33825.3|33684.3|33827.4|33686.4|33828.2|33687.2|33824.9|33683.9|23
1625903260000|2021-07-10 07:47:40|33827.8|33686.8|33820.4|33679.4|33827.8|33686.8|33820|33679|14
1625903270000|2021-07-10 07:47:50|33820.9|33679.9|33825.5|33684.5|33825.6|33684.6|33820.9|33679.9|20
1625903280000|2021-07-10 07:48:00|33825.7|33684.7|33835.8|33694.8|33836.3|33695.3|33825.7|33684.7|30
1625903290000|2021-07-10 07:48:10|33836.1|33695.1|33836.5|33695.5|33837|33696|33835.9|33694.9|19
1625903300000|2021-07-10 07:48:20|33836.6|33695.6|33837.2|33696.2|33838|33697|33836.5|33695.5|23
1625903310000|2021-07-10 07:48:30|33837.1|33696.1|33842.9|33701.9|33843.3|33702.3|33837.1|33696.1|20
1625903320000|2021-07-10 07:48:40|33842.7|33701.7|33845.8|33704.8|33847.1|33706.1|33842.7|33701.7|14
1625903330000|2021-07-10 07:48:50|33843.8|33702.8|33841.4|33700.4|33845.2|33704.2|33840.7|33699.7|33
1625903340000|2021-07-10 07:49:00|33839.8|33698.8|33841.8|33700.8|33843.6|33702.6|33839.8|33698.8|21
1625903350000|2021-07-10 07:49:10|33842.9|33701.9|33844.1|33703.1|33846.1|33705.1|33842.9|33701.9|27
1625903360000|2021-07-10 07:49:20|33843.8|33702.8|33841.7|33700.7|33849.2|33708.2|33840.5|33699.5|30
1625903370000|2021-07-10 07:49:30|33841.5|33700.5|33841.4|33700.4|33842.5|33701.5|33840.1|33699.1|19
1625903380000|2021-07-10 07:49:40|33841.6|33700.6|33839.5|33698.5|33842.8|33701.8|33839.4|33698.4|26
1625903390000|2021-07-10 07:49:50|33838.1|33697.1|33834.1|33693.1|33840.9|33699.9|33834|33693|18
1625903400000|2021-07-10 07:50:00|33834|33693|33824.6|33683.6|33834|33693|33824.6|33683.6|28
1625903410000|2021-07-10 07:50:10|33824.5|33683.5|33816.8|33675.8|33824.5|33683.5|33816.8|33675.8|24
1625903420000|2021-07-10 07:50:20|33817.3|33676.3|33814.8|33673.8|33822|33681|33814.8|33673.8|25
1625903430000|2021-07-10 07:50:30|33815.1|33674.1|33810|33669|33815.1|33674.1|33804.7|33663.7|32
1625903440000|2021-07-10 07:50:40|33809.9|33668.9|33812.1|33671.1|33813|33672|33808.8|33667.8|31
1625903450000|2021-07-10 07:50:50|33812.9|33671.9|33811.1|33670.1|33813.2|33672.2|33809.8|33668.8|22
1625903460000|2021-07-10 07:51:00|33811.3|33670.3|33829.4|33688.4|33829.8|33688.8|33809.5|33668.5|36
1625903470000|2021-07-10 07:51:10|33829.5|33688.5|33828.3|33687.3|33833.3|33692.3|33827.6|33686.6|27
1625903480000|2021-07-10 07:51:20|33828.5|33687.5|33829|33688|33829.4|33688.4|33827.6|33686.6|23
1625903490000|2021-07-10 07:51:30|33828.9|33687.9|33828.7|33687.7|33831.3|33690.3|33828.7|33687.7|15
1625903500000|2021-07-10 07:51:40|33827.4|33686.4|33829.7|33688.7|33831.1|33690.1|33827.4|33686.4|26
1625903510000|2021-07-10 07:51:50|33829.9|33688.9|33828.9|33687.9|33831.6|33690.6|33827.7|33686.7|26
1625903520000|2021-07-10 07:52:00|33828.4|33687.4|33829.4|33688.4|33829.4|33688.4|33825.4|33684.4|22
1625903530000|2021-07-10 07:52:10|33828.5|33687.5|33831.4|33690.4|33831.4|33690.4|33828.5|33687.5|8
1625903540000|2021-07-10 07:52:20|33831.2|33690.2|33829.3|33688.3|33831.3|33690.3|33828.9|33687.9|11
1625903550000|2021-07-10 07:52:30|33829.6|33688.6|33828.4|33687.4|33829.7|33688.7|33827|33686|15
1625903560000|2021-07-10 07:52:40|33828.5|33687.5|33828.6|33687.6|33830.1|33689.1|33828.3|33687.3|17
1625903570000|2021-07-10 07:52:50|33828.4|33687.4|33827.7|33686.7|33828.4|33687.4|33827.4|33686.4|14
1625903580000|2021-07-10 07:53:00|33827.1|33686.1|33827|33686|33829.2|33688.2|33826.8|33685.8|17
1625903590000|2021-07-10 07:53:10|33825.9|33684.9|33818.3|33677.3|33825.9|33684.9|33818.3|33677.3|12
1625903600000|2021-07-10 07:53:20|33818.6|33677.6|33831.5|33690.5|33831.5|33690.5|33818.5|33677.5|23
1625903610000|2021-07-10 07:53:30|33832.1|33691.1|33829.5|33688.5|33833.9|33692.9|33828.9|33687.9|15
1625903620000|2021-07-10 07:53:40|33828.4|33687.4|33828.8|33687.8|33831.2|33690.2|33828|33687|19
1625903630000|2021-07-10 07:53:50|33829.4|33688.4|33832.2|33691.2|33832.3|33691.3|33827.7|33686.7|23
1625903640000|2021-07-10 07:54:00|33831.6|33690.6|33841.3|33700.3|33841.3|33700.3|33831.6|33690.6|21
1625903650000|2021-07-10 07:54:10|33840.9|33699.9|33843.4|33702.4|33847.9|33706.9|33840.9|33699.9|20
1625903660000|2021-07-10 07:54:20|33842.7|33701.7|33848.7|33707.7|33850.4|33709.4|33842.4|33701.4|22
1625903670000|2021-07-10 07:54:30|33849.2|33708.2|33845.3|33704.3|33850.9|33709.9|33845.3|33704.3|13
1625903680000|2021-07-10 07:54:40|33842.9|33701.9|33836.1|33695.1|33842.9|33701.9|33836.1|33695.1|18
1625903690000|2021-07-10 07:54:50|33835.5|33694.5|33832.3|33691.3|33835.6|33694.6|33832.1|33691.1|18
1625903700000|2021-07-10 07:55:00|33832.2|33691.2|33826.6|33685.6|33832.2|33691.2|33826|33685|13
1625903710000|2021-07-10 07:55:10|33826.3|33685.3|33832.5|33691.5|33832.5|33691.5|33823|33682|26
1625903720000|2021-07-10 07:55:20|33832.2|33691.2|33832.6|33691.6|33832.7|33691.7|33831.1|33690.1|18
1625903730000|2021-07-10 07:55:30|33832.9|33691.9|33831.5|33690.5|33832.9|33691.9|33831.1|33690.1|11
1625903740000|2021-07-10 07:55:40|33834|33693|33831.9|33690.9|33834|33693|33831.8|33690.8|7
1625903750000|2021-07-10 07:55:50|33832.9|33691.9|33832.9|33691.9|33833.2|33692.2|33832.8|33691.8|14
1625903760000|2021-07-10 07:56:00|33833.1|33692.1|33832.5|33691.5|33833.1|33692.1|33832|33691|7
1625903770000|2021-07-10 07:56:10|33832.6|33691.6|33832.7|33691.7|33832.7|33691.7|33832.3|33691.3|3
1625903780000|2021-07-10 07:56:20|33832.8|33691.8|33832.5|33691.5|33832.8|33691.8|33832.1|33691.1|5
1625903790000|2021-07-10 07:56:30|33832.4|33691.4|33830|33689|33832.4|33691.4|33827.6|33686.6|19
1625903800000|2021-07-10 07:56:40|33830.4|33689.4|33829.8|33688.8|33831|33690|33829.4|33688.4|13
1625903810000|2021-07-10 07:56:50|33830.7|33689.7|33828.4|33687.4|33830.7|33689.7|33828.4|33687.4|10
1625903820000|2021-07-10 07:57:00|33829.2|33688.2|33826.7|33685.7|33829.2|33688.2|33826.7|33685.7|15
1625903830000|2021-07-10 07:57:10|33825.2|33684.2|33822.7|33681.7|33825.7|33684.7|33822.7|33681.7|12
1625903840000|2021-07-10 07:57:20|33825.7|33684.7|33812.7|33671.7|33825.7|33684.7|33812.1|33671.1|31
1625903850000|2021-07-10 07:57:30|33812.4|33671.4|33813.3|33672.3|33813.4|33672.4|33812|33671|17
1625903860000|2021-07-10 07:57:40|33810.3|33669.3|33811.1|33670.1|33811.1|33670.1|33809.4|33668.4|7
1625903870000|2021-07-10 07:57:50|33811.3|33670.3|33825.8|33684.8|33825.8|33684.8|33808.8|33667.8|20
1625903880000|2021-07-10 07:58:00|33826.2|33685.2|33827.4|33686.4|33828.3|33687.3|33825.9|33684.9|16
1625903890000|2021-07-10 07:58:10|33827.5|33686.5|33827.3|33686.3|33828.4|33687.4|33827.3|33686.3|10
1625903900000|2021-07-10 07:58:20|33829.7|33688.7|33843.2|33702.2|33844.5|33703.5|33829.7|33688.7|20
1625903910000|2021-07-10 07:58:30|33842.8|33701.8|33835.5|33694.5|33842.8|33701.8|33834.8|33693.8|16
1625903920000|2021-07-10 07:58:40|33836.6|33695.6|33836.5|33695.5|33836.6|33695.6|33836.1|33695.1|3
1625903930000|2021-07-10 07:58:50|33836.6|33695.6|33839.1|33698.1|33840.4|33699.4|33836.6|33695.6|19
1625903940000|2021-07-10 07:59:00|33838.9|33697.9|33837.5|33696.5|33841.4|33700.4|33834.2|33693.2|27
1625903950000|2021-07-10 07:59:10|33837.4|33696.4|33839.7|33698.7|33840|33699|33837.4|33696.4|25
1625903960000|2021-07-10 07:59:20|33839.6|33698.6|33840.6|33699.6|33840.7|33699.7|33838.9|33697.9|4
1625903970000|2021-07-10 07:59:30|33836.1|33695.1|33833.6|33692.6|33836.1|33695.1|33830.7|33689.7|22
1625903980000|2021-07-10 07:59:40|33834.9|33693.9|33836.1|33695.1|33836.5|33695.5|33834.9|33693.9|15
1625903990000|2021-07-10 07:59:50|33836|33695|33836.4|33695.4|33836.5|33695.5|33835.5|33694.5|14
1625904000000|2021-07-10 08:00:00|33835.9|33694.9|33836.1|33695.1|33837.1|33696.1|33835.9|33694.9|5
1625904010000|2021-07-10 08:00:10|33835.8|33694.8|33824.4|33683.4|33835.8|33694.8|33824.4|33683.4|26
1625904020000|2021-07-10 08:00:20|33825.4|33684.4|33824.4|33683.4|33828.1|33687.1|33821.7|33680.7|26
1625904030000|2021-07-10 08:00:30|33824.2|33683.2|33839.6|33698.6|33839.6|33698.6|33824.2|33683.2|23
1625904040000|2021-07-10 08:00:40|33838.9|33697.9|33836.3|33695.3|33838.9|33697.9|33835.1|33694.1|17
1625904050000|2021-07-10 08:00:50|33837.5|33696.5|33837.5|33696.5|33838.4|33697.4|33835.7|33694.7|22
1625904060000|2021-07-10 08:01:00|33837.4|33696.4|33834.8|33693.8|33837.4|33696.4|33834.8|33693.8|4
1625904070000|2021-07-10 08:01:10|33833.1|33692.1|33832.3|33691.3|33834.4|33693.4|33832.1|33691.1|9
1625904080000|2021-07-10 08:01:20|33832.4|33691.4|33830|33689|33832.4|33691.4|33827.8|33686.8|27
1625904090000|2021-07-10 08:01:30|33829.9|33688.9|33828.6|33687.6|33831.4|33690.4|33828.6|33687.6|11
1625904100000|2021-07-10 08:01:40|33827.7|33686.7|33812.4|33671.4|33827.7|33686.7|33812.4|33671.4|32
1625904110000|2021-07-10 08:01:50|33812.1|33671.1|33809.9|33668.9|33812.2|33671.2|33809.6|33668.6|17
1625904120000|2021-07-10 08:02:00|33809.8|33668.8|33802|33661|33810.5|33669.5|33802|33661|23
1625904130000|2021-07-10 08:02:10|33802.3|33661.3|33795.3|33654.3|33803|33662|33795.2|33654.2|17
1625904140000|2021-07-10 08:02:20|33795.1|33654.1|33806.2|33665.2|33812.2|33671.2|33793.2|33652.2|37
1625904150000|2021-07-10 08:02:30|33806.1|33665.1|33795.9|33654.9|33806.1|33665.1|33795.9|33654.9|33
1625904160000|2021-07-10 08:02:40|33795.7|33654.7|33800.7|33659.7|33800.8|33659.8|33795.7|33654.7|22
1625904170000|2021-07-10 08:02:50|33800.2|33659.2|33797.4|33656.4|33800.2|33659.2|33795.9|33654.9|13
1625904180000|2021-07-10 08:03:00|33797|33656|33796.5|33655.5|33798.8|33657.8|33796.4|33655.4|12
1625904190000|2021-07-10 08:03:10|33797.6|33656.6|33798.3|33657.3|33798.9|33657.9|33797.2|33656.2|23
1625904200000|2021-07-10 08:03:20|33797.7|33656.7|33798|33657|33799.5|33658.5|33797.7|33656.7|21
1625904210000|2021-07-10 08:03:30|33797.8|33656.8|33797.9|33656.9|33798|33657|33797.6|33656.6|8
1625904220000|2021-07-10 08:03:40|33797.7|33656.7|33804.8|33663.8|33804.8|33663.8|33797.5|33656.5|17
1625904230000|2021-07-10 08:03:50|33804.6|33663.6|33797.8|33656.8|33804.6|33663.6|33797|33656|12
1625904240000|2021-07-10 08:04:00|33797.9|33656.9|33809.8|33668.8|33809.8|33668.8|33797.8|33656.8|21
1625904250000|2021-07-10 08:04:10|33810|33669|33815.6|33674.6|33815.7|33674.7|33809.9|33668.9|22
1625904260000|2021-07-10 08:04:20|33815.3|33674.3|33816.9|33675.9|33816.9|33675.9|33814.9|33673.9|12
1625904270000|2021-07-10 08:04:30|33817.3|33676.3|33808.4|33667.4|33817.8|33676.8|33808.4|33667.4|15
1625904280000|2021-07-10 08:04:40|33808.3|33667.3|33811.7|33670.7|33811.7|33670.7|33808.3|33667.3|11
1625904290000|2021-07-10 08:04:50|33811.8|33670.8|33814.4|33673.4|33814.5|33673.5|33810.7|33669.7|21
1625904300000|2021-07-10 08:05:00|33814.2|33673.2|33806.2|33665.2|33814.2|33673.2|33806.2|33665.2|16
1625904310000|2021-07-10 08:05:10|33804.8|33663.8|33802.6|33661.6|33804.9|33663.9|33802.5|33661.5|15
1625904320000|2021-07-10 08:05:20|33802.5|33661.5|33800.7|33659.7|33802.6|33661.6|33800.1|33659.1|14
1625904330000|2021-07-10 08:05:30|33800.5|33659.5|33805.8|33664.8|33805.8|33664.8|33800.5|33659.5|18
1625904340000|2021-07-10 08:05:40|33806.5|33665.5|33806.2|33665.2|33806.5|33665.5|33805.8|33664.8|6
1625904350000|2021-07-10 08:05:50|33805.9|33664.9|33804|33663|33806.2|33665.2|33804|33663|8
1625904360000|2021-07-10 08:06:00|33804.4|33663.4|33803.6|33662.6|33806.1|33665.1|33803.6|33662.6|10
1625904370000|2021-07-10 08:06:10|33804|33663|33810.2|33669.2|33810.2|33669.2|33803.6|33662.6|11
1625904380000|2021-07-10 08:06:20|33810.7|33669.7|33820.3|33679.3|33820.4|33679.4|33810.7|33669.7|26
1625904390000|2021-07-10 08:06:30|33820.8|33679.8|33820.4|33679.4|33821.2|33680.2|33815.6|33674.6|29
1625904400000|2021-07-10 08:06:40|33822.5|33681.5|33823.5|33682.5|33823.9|33682.9|33822.5|33681.5|13
1625904410000|2021-07-10 08:06:50|33823.4|33682.4|33825.3|33684.3|33825.4|33684.4|33823.3|33682.3|18
1625904420000|2021-07-10 08:07:00|33825.4|33684.4|33810.5|33669.5|33825.6|33684.6|33810.5|33669.5|24
1625904430000|2021-07-10 08:07:10|33810.4|33669.4|33809.9|33668.9|33815.3|33674.3|33809.6|33668.6|11
1625904440000|2021-07-10 08:07:20|33807.2|33666.2|33804.8|33663.8|33808.2|33667.2|33804.7|33663.7|11
1625904450000|2021-07-10 08:07:30|33804.7|33663.7|33802.9|33661.9|33805|33664|33802.6|33661.6|18
1625904460000|2021-07-10 08:07:40|33803.4|33662.4|33802.9|33661.9|33803.7|33662.7|33802.2|33661.2|12
1625904470000|2021-07-10 08:07:50|33802.5|33661.5|33801.6|33660.6|33802.9|33661.9|33800.8|33659.8|16
1625904480000|2021-07-10 08:08:00|33801.2|33660.2|33802.2|33661.2|33802.4|33661.4|33801|33660|8
1625904490000|2021-07-10 08:08:10|33801.8|33660.8|33801.1|33660.1|33801.8|33660.8|33799.2|33658.2|13
1625904500000|2021-07-10 08:08:20|33800.4|33659.4|33801|33660|33801|33660|33799.6|33658.6|10
1625904510000|2021-07-10 08:08:30|33801.1|33660.1|33800.5|33659.5|33801.1|33660.1|33800.5|33659.5|3
1625904520000|2021-07-10 08:08:40|33800|33659|33790.4|33649.4|33800.3|33659.3|33790.4|33649.4|10
1625904530000|2021-07-10 08:08:50|33790.9|33649.9|33793.1|33652.1|33793.1|33652.1|33790.5|33649.5|17
1625904540000|2021-07-10 08:09:00|33792.1|33651.1|33786.9|33645.9|33794.1|33653.1|33786.9|33645.9|11
1625904550000|2021-07-10 08:09:10|33787.2|33646.2|33785.9|33644.9|33787.2|33646.2|33785.9|33644.9|7
1625904560000|2021-07-10 08:09:20|33786|33645|33781.7|33640.7|33786|33645|33781.1|33640.1|23
1625904570000|2021-07-10 08:09:30|33781.4|33640.4|33776|33635|33781.4|33640.4|33773.9|33632.9|22
1625904580000|2021-07-10 08:09:40|33776.6|33635.6|33783.9|33642.9|33783.9|33642.9|33776.6|33635.6|31
1625904590000|2021-07-10 08:09:50|33784.2|33643.2|33798.3|33657.3|33799|33658|33779.4|33638.4|33
1625904600000|2021-07-10 08:10:00|33800.4|33659.4|33795.8|33654.8|33804.5|33663.5|33794.1|33653.1|31
1625904610000|2021-07-10 08:10:10|33795.3|33654.3|33796.5|33655.5|33797.1|33656.1|33792.8|33651.8|21
1625904620000|2021-07-10 08:10:20|33796.4|33655.4|33790.4|33649.4|33800.1|33659.1|33790.4|33649.4|33
1625904630000|2021-07-10 08:10:30|33790.5|33649.5|33792|33651|33793.7|33652.7|33790.5|33649.5|29
1625904640000|2021-07-10 08:10:40|33791.9|33650.9|33792.1|33651.1|33793.7|33652.7|33791.9|33650.9|24
1625904650000|2021-07-10 08:10:50|33792|33651|33792.5|33651.5|33792.7|33651.7|33792|33651|14
1625904660000|2021-07-10 08:11:00|33792.9|33651.9|33786.6|33645.6|33792.9|33651.9|33786.6|33645.6|22
1625904670000|2021-07-10 08:11:10|33786.7|33645.7|33792.8|33651.8|33795.4|33654.4|33786.5|33645.5|26
1625904680000|2021-07-10 08:11:20|33792.9|33651.9|33792.8|33651.8|33794.3|33653.3|33792.8|33651.8|29
1625904690000|2021-07-10 08:11:30|33792.4|33651.4|33791.3|33650.3|33792.4|33651.4|33790.2|33649.2|20
1625904700000|2021-07-10 08:11:40|33791.4|33650.4|33791.3|33650.3|33792.2|33651.2|33790.5|33649.5|23
1625904710000|2021-07-10 08:11:50|33790.6|33649.6|33791.2|33650.2|33791.3|33650.3|33790.2|33649.2|16
1625904720000|2021-07-10 08:12:00|33791.5|33650.5|33787.9|33646.9|33791.5|33650.5|33787.9|33646.9|17
1625904730000|2021-07-10 08:12:10|33788|33647|33785.4|33644.4|33788.1|33647.1|33785.4|33644.4|20
1625904740000|2021-07-10 08:12:20|33785.3|33644.3|33783.5|33642.5|33785.3|33644.3|33783.1|33642.1|15
1625904750000|2021-07-10 08:12:30|33782.6|33641.6|33781.8|33640.8|33783.3|33642.3|33781.7|33640.7|11
1625904760000|2021-07-10 08:12:40|33781.7|33640.7|33783.1|33642.1|33783.1|33642.1|33780.9|33639.9|23
1625904770000|2021-07-10 08:12:50|33784.3|33643.3|33792|33651|33792|33651|33784.2|33643.2|9
1625904780000|2021-07-10 08:13:00|33792.3|33651.3|33795.2|33654.2|33799.8|33658.8|33792.3|33651.3|22
1625904790000|2021-07-10 08:13:10|33795.6|33654.6|33795.7|33654.7|33796.5|33655.5|33795.4|33654.4|18
1625904800000|2021-07-10 08:13:20|33796.7|33655.7|33801|33660|33801.1|33660.1|33794.7|33653.7|19
1625904810000|2021-07-10 08:13:30|33801.2|33660.2|33827.7|33686.7|33828.2|33687.2|33801.2|33660.2|23
1625904820000|2021-07-10 08:13:40|33827.8|33686.8|33826.3|33685.3|33828.2|33687.2|33826.2|33685.2|14
1625904830000|2021-07-10 08:13:50|33826.4|33685.4|33821.8|33680.8|33826.8|33685.8|33821.6|33680.6|12
1625904840000|2021-07-10 08:14:00|33822.3|33681.3|33818.9|33677.9|33822.4|33681.4|33817.8|33676.8|21
1625904850000|2021-07-10 08:14:10|33819.1|33678.1|33822|33681|33822.4|33681.4|33819.1|33678.1|19
1625904860000|2021-07-10 08:14:20|33821.9|33680.9|33831.3|33690.3|33831.3|33690.3|33821.9|33680.9|25
1625904870000|2021-07-10 08:14:30|33833.2|33692.2|33844.2|33703.2|33844.8|33703.8|33832.3|33691.3|32
1625904880000|2021-07-10 08:14:40|33844.5|33703.5|33847.6|33706.6|33848.4|33707.4|33844.2|33703.2|27
1625904890000|2021-07-10 08:14:50|33847.9|33706.9|33851.5|33710.5|33851.5|33710.5|33844.8|33703.8|28
1625904900000|2021-07-10 08:15:00|33851.6|33710.6|33847.8|33706.8|33856.7|33715.7|33847.1|33706.1|26
1625904910000|2021-07-10 08:15:10|33848.9|33707.9|33850.4|33709.4|33850.9|33709.9|33848.3|33707.3|20
1625904920000|2021-07-10 08:15:20|33851.1|33710.1|33859.1|33718.1|33863.3|33722.3|33851.1|33710.1|26
1625904930000|2021-07-10 08:15:30|33858.1|33717.1|33860.5|33719.5|33860.6|33719.6|33853|33712|34
1625904940000|2021-07-10 08:15:40|33859.9|33718.9|33865|33724|33865.6|33724.6|33859.9|33718.9|28
1625904950000|2021-07-10 08:15:50|33864.8|33723.8|33863.2|33722.2|33866.3|33725.3|33863.2|33722.2|29
1625904960000|2021-07-10 08:16:00|33863.8|33722.8|33864.5|33723.5|33865.6|33724.6|33862.7|33721.7|25
1625904970000|2021-07-10 08:16:10|33864.6|33723.6|33867.2|33726.2|33867.2|33726.2|33863.1|33722.1|19
1625904980000|2021-07-10 08:16:20|33868|33727|33871.1|33730.1|33872.9|33731.9|33864.9|33723.9|33
1625904990000|2021-07-10 08:16:30|33871.2|33730.2|33867.4|33726.4|33873|33732|33866.8|33725.8|26
1625905000000|2021-07-10 08:16:40|33866.7|33725.7|33865.3|33724.3|33866.7|33725.7|33864.2|33723.2|16
1625905010000|2021-07-10 08:16:50|33861.7|33720.7|33851.9|33710.9|33861.7|33720.7|33851.3|33710.3|20
1625905020000|2021-07-10 08:17:00|33852.3|33711.3|33853.4|33712.4|33854.1|33713.1|33847.7|33706.7|30
1625905030000|2021-07-10 08:17:10|33853.3|33712.3|33844.7|33703.7|33853.3|33712.3|33844.6|33703.6|23
1625905040000|2021-07-10 08:17:20|33844.3|33703.3|33837.3|33696.3|33844.3|33703.3|33836.5|33695.5|30
1625905050000|2021-07-10 08:17:30|33837.7|33696.7|33842.6|33701.6|33842.6|33701.6|33837.7|33696.7|19
1625905060000|2021-07-10 08:17:40|33843.3|33702.3|33838.2|33697.2|33852.2|33711.2|33838.2|33697.2|27
1625905070000|2021-07-10 08:17:50|33838.1|33697.1|33839.3|33698.3|33839.3|33698.3|33837.1|33696.1|10
1625905080000|2021-07-10 08:18:00|33839.5|33698.5|33842|33701|33842.7|33701.7|33838.7|33697.7|25
1625905090000|2021-07-10 08:18:10|33843|33702|33848.6|33707.6|33853.2|33712.2|33843|33702|31
1625905100000|2021-07-10 08:18:20|33849.6|33708.6|33850.5|33709.5|33851|33710|33849.1|33708.1|23
1625905110000|2021-07-10 08:18:30|33850.6|33709.6|33852|33711|33853.1|33712.1|33850.6|33709.6|19
1625905120000|2021-07-10 08:18:40|33851.9|33710.9|33854|33713|33855.9|33714.9|33851.9|33710.9|14
1625905130000|2021-07-10 08:18:50|33854.1|33713.1|33853|33712|33854.1|33713.1|33851.1|33710.1|22
1625905140000|2021-07-10 08:19:00|33852.8|33711.8|33867.4|33726.4|33869.3|33728.3|33850.7|33709.7|32
1625905150000|2021-07-10 08:19:10|33867.2|33726.2|33867.8|33726.8|33869.2|33728.2|33867.2|33726.2|23
1625905160000|2021-07-10 08:19:20|33867.9|33726.9|33871.9|33730.9|33871.9|33730.9|33865.7|33724.7|26
1625905170000|2021-07-10 08:19:30|33871.8|33730.8|33872.6|33731.6|33873.4|33732.4|33871.4|33730.4|16
1625905180000|2021-07-10 08:19:40|33877.4|33736.4|33879.2|33738.2|33879.9|33738.9|33877.4|33736.4|10
1625905190000|2021-07-10 08:19:50|33881.9|33740.9|33898.4|33757.4|33900.4|33759.4|33881|33740|23
1625905200000|2021-07-10 08:20:00|33897.3|33756.3|33902|33761|33902.4|33761.4|33890.2|33749.2|32
1625905210000|2021-07-10 08:20:10|33902.7|33761.7|33903.3|33762.3|33903.6|33762.6|33901.3|33760.3|23
1625905220000|2021-07-10 08:20:20|33903.4|33762.4|33903.5|33762.5|33907.5|33766.5|33901|33760|27
1625905230000|2021-07-10 08:20:30|33902.7|33761.7|33906.6|33765.6|33906.6|33765.6|33902.7|33761.7|23
1625905240000|2021-07-10 08:20:40|33907.1|33766.1|33906.5|33765.5|33907.1|33766.1|33905.5|33764.5|9
1625905250000|2021-07-10 08:20:50|33906.3|33765.3|33909.9|33768.9|33913.4|33772.4|33906.3|33765.3|26
1625905260000|2021-07-10 08:21:00|33909.5|33768.5|33911|33770|33914.2|33773.2|33907.7|33766.7|27
1625905270000|2021-07-10 08:21:10|33911.6|33770.6|33912.6|33771.6|33914.2|33773.2|33908.9|33767.9|26
1625905280000|2021-07-10 08:21:20|33912.9|33771.9|33911.8|33770.8|33912.9|33771.9|33910.3|33769.3|13
1625905290000|2021-07-10 08:21:30|33912|33771|33914|33773|33914.1|33773.1|33912|33771|12
1625905300000|2021-07-10 08:21:40|33916.1|33775.1|33914.4|33773.4|33916.3|33775.3|33914.4|33773.4|14
1625905310000|2021-07-10 08:21:50|33915.1|33774.1|33917|33776|33917|33776|33914.7|33773.7|15
1625905320000|2021-07-10 08:22:00|33917.2|33776.2|33913.3|33772.3|33917.2|33776.2|33912.5|33771.5|16
1625905330000|2021-07-10 08:22:10|33913.1|33772.1|33915.1|33774.1|33915.1|33774.1|33913.1|33772.1|12
1625905340000|2021-07-10 08:22:20|33915.2|33774.2|33916.5|33775.5|33917.9|33776.9|33914.7|33773.7|9
1625905350000|2021-07-10 08:22:30|33916.6|33775.6|33918.8|33777.8|33918.8|33777.8|33915.9|33774.9|16
1625905360000|2021-07-10 08:22:40|33919.6|33778.6|33956.5|33815.5|33956.8|33815.8|33919.1|33778.1|25
1625905370000|2021-07-10 08:22:50|33956.7|33815.7|33957.6|33816.6|33957.9|33816.9|33944.3|33803.3|31
1625905380000|2021-07-10 08:23:00|33956.5|33815.5|33944.5|33803.5|33956.9|33815.9|33943.3|33802.3|35
1625905390000|2021-07-10 08:23:10|33943.8|33802.8|33949.7|33808.7|33950.9|33809.9|33937.2|33796.2|34
1625905400000|2021-07-10 08:23:20|33949.1|33808.1|33948.5|33807.5|33951.2|33810.2|33948.1|33807.1|30
1625905410000|2021-07-10 08:23:30|33949.7|33808.7|33932.6|33791.6|33950.7|33809.7|33932.5|33791.5|34
1625905420000|2021-07-10 08:23:40|33932.4|33791.4|33941.2|33800.2|33941.6|33800.6|33930.5|33789.5|30
1625905430000|2021-07-10 08:23:50|33940.9|33799.9|33931.3|33790.3|33940.9|33799.9|33929.5|33788.5|31
1625905440000|2021-07-10 08:24:00|33929.4|33788.4|33924.6|33783.6|33933.7|33792.7|33919|33778|32
1625905450000|2021-07-10 08:24:10|33923.2|33782.2|33917.7|33776.7|33923.2|33782.2|33914.7|33773.7|28
1625905460000|2021-07-10 08:24:20|33919|33778|33927.9|33786.9|33932.8|33791.8|33919|33778|28
1625905470000|2021-07-10 08:24:30|33927.7|33786.7|33919.1|33778.1|33927.7|33786.7|33919.1|33778.1|26
1625905480000|2021-07-10 08:24:40|33919.2|33778.2|33919.8|33778.8|33924.1|33783.1|33917.4|33776.4|33
1625905490000|2021-07-10 08:24:50|33920.5|33779.5|33915.3|33774.3|33923.5|33782.5|33915.3|33774.3|30
1625905500000|2021-07-10 08:25:00|33915.7|33774.7|33917.9|33776.9|33918.9|33777.9|33915.7|33774.7|22
1625905510000|2021-07-10 08:25:10|33917.1|33776.1|33918.3|33777.3|33918.8|33777.8|33916.7|33775.7|13
1625905520000|2021-07-10 08:25:20|33918.2|33777.2|33914.1|33773.1|33918.2|33777.2|33914.1|33773.1|19
1625905530000|2021-07-10 08:25:30|33913.9|33772.9|33913.5|33772.5|33914.4|33773.4|33912.6|33771.6|29
1625905540000|2021-07-10 08:25:40|33913.1|33772.1|33912.4|33771.4|33913.6|33772.6|33912.4|33771.4|27
1625905550000|2021-07-10 08:25:50|33912.3|33771.3|33905.4|33764.4|33912.4|33771.4|33905.1|33764.1|25
1625905560000|2021-07-10 08:26:00|33905.3|33764.3|33905.7|33764.7|33905.8|33764.8|33903.7|33762.7|24
1625905570000|2021-07-10 08:26:10|33905.4|33764.4|33904.3|33763.3|33907.3|33766.3|33904.3|33763.3|16
1625905580000|2021-07-10 08:26:20|33903.8|33762.8|33902.3|33761.3|33904.3|33763.3|33901|33760|21
1625905590000|2021-07-10 08:26:30|33902.2|33761.2|33895.1|33754.1|33902.2|33761.2|33894.4|33753.4|19
1625905600000|2021-07-10 08:26:40|33894.6|33753.6|33891.9|33750.9|33895.5|33754.5|33891.6|33750.6|31
1625905610000|2021-07-10 08:26:50|33891.8|33750.8|33894.5|33753.5|33894.5|33753.5|33890.6|33749.6|22
1625905620000|2021-07-10 08:27:00|33894.4|33753.4|33891.3|33750.3|33894.4|33753.4|33890.9|33749.9|23
1625905630000|2021-07-10 08:27:10|33891.1|33750.1|33906.1|33765.1|33906.1|33765.1|33890.9|33749.9|23
1625905640000|2021-07-10 08:27:20|33906.8|33765.8|33904.6|33763.6|33906.8|33765.8|33902.8|33761.8|17
1625905650000|2021-07-10 08:27:30|33907.6|33766.6|33911.4|33770.4|33914.5|33773.5|33907.6|33766.6|30
1625905660000|2021-07-10 08:27:40|33911.6|33770.6|33910.1|33769.1|33913.5|33772.5|33910.1|33769.1|16
1625905670000|2021-07-10 08:27:50|33910.2|33769.2|33918.6|33777.6|33919.6|33778.6|33910.2|33769.2|15
1625905680000|2021-07-10 08:28:00|33918.4|33777.4|33919.8|33778.8|33920.2|33779.2|33917|33776|24
1625905690000|2021-07-10 08:28:10|33920.2|33779.2|33919|33778|33924.8|33783.8|33917.4|33776.4|19
1625905700000|2021-07-10 08:28:20|33918.9|33777.9|33918.5|33777.5|33920.3|33779.3|33918.2|33777.2|12
1625905710000|2021-07-10 08:28:30|33917.5|33776.5|33915.8|33774.8|33917.5|33776.5|33915.2|33774.2|9
1625905720000|2021-07-10 08:28:40|33914.5|33773.5|33913.7|33772.7|33914.9|33773.9|33913.6|33772.6|9
1625905730000|2021-07-10 08:28:50|33914|33773|33909.3|33768.3|33914|33773|33909|33768|20
1625905740000|2021-07-10 08:29:00|33908.3|33767.3|33899.4|33758.4|33909.4|33768.4|33899.4|33758.4|30
1625905750000|2021-07-10 08:29:10|33898.8|33757.8|33894.6|33753.6|33898.8|33757.8|33890.8|33749.8|33
1625905760000|2021-07-10 08:29:20|33894.7|33753.7|33900.7|33759.7|33903.3|33762.3|33894.7|33753.7|27
1625905770000|2021-07-10 08:29:30|33899.9|33758.9|33900.6|33759.6|33901.6|33760.6|33899.5|33758.5|26
1625905780000|2021-07-10 08:29:40|33900.2|33759.2|33897.4|33756.4|33900.8|33759.8|33895.7|33754.7|28
1625905790000|2021-07-10 08:29:50|33898.4|33757.4|33903.5|33762.5|33903.5|33762.5|33897.7|33756.7|33
1625905800000|2021-07-10 08:30:00|33903.4|33762.4|33899.4|33758.4|33903.4|33762.4|33899.4|33758.4|22
1625905810000|2021-07-10 08:30:10|33899.3|33758.3|33883.8|33742.8|33899.3|33758.3|33883.8|33742.8|26
1625905820000|2021-07-10 08:30:20|33883.4|33742.4|33876.8|33735.8|33883.4|33742.4|33876.5|33735.5|25
1625905830000|2021-07-10 08:30:30|33876.5|33735.5|33888.2|33747.2|33889.3|33748.3|33876|33735|26
1625905840000|2021-07-10 08:30:40|33887.7|33746.7|33888.5|33747.5|33889.6|33748.6|33885.8|33744.8|23
1625905850000|2021-07-10 08:30:50|33889|33748|33889.3|33748.3|33892.1|33751.1|33889|33748|14
1625905860000|2021-07-10 08:31:00|33889.5|33748.5|33888.9|33747.9|33889.6|33748.6|33888.1|33747.1|36
1625905870000|2021-07-10 08:31:10|33888.7|33747.7|33893.6|33752.6|33894.4|33753.4|33887.2|33746.2|27
1625905880000|2021-07-10 08:31:20|33888.4|33747.4|33877.6|33736.6|33889.3|33748.3|33876.6|33735.6|22
1625905890000|2021-07-10 08:31:30|33877.1|33736.1|33873.7|33732.7|33877.3|33736.3|33873.7|33732.7|26
1625905900000|2021-07-10 08:31:40|33873.1|33732.1|33872.7|33731.7|33873.7|33732.7|33872.4|33731.4|16
1625905910000|2021-07-10 08:31:50|33872.9|33731.9|33872.9|33731.9|33872.9|33731.9|33872.9|33731.9|1
1625905920000|2021-07-10 08:32:00|33873.2|33732.2|33872|33731|33874.1|33733.1|33871.9|33730.9|21
1625905930000|2021-07-10 08:32:10|33872.8|33731.8|33872.4|33731.4|33873.2|33732.2|33872.1|33731.1|11
1625905940000|2021-07-10 08:32:20|33874.2|33733.2|33867.4|33726.4|33874.6|33733.6|33867.4|33726.4|13
1625905950000|2021-07-10 08:32:30|33866.7|33725.7|33860|33719|33866.7|33725.7|33859|33718|23
1625905960000|2021-07-10 08:32:40|33859.6|33718.6|33864.3|33723.3|33864.5|33723.5|33859.1|33718.1|21
1625905970000|2021-07-10 08:32:50|33864.7|33723.7|33863.3|33722.3|33865.5|33724.5|33861.1|33720.1|26
1625905980000|2021-07-10 08:33:00|33863.2|33722.2|33860.6|33719.6|33863.2|33722.2|33860.2|33719.2|25
1625905990000|2021-07-10 08:33:10|33860.7|33719.7|33868|33727|33872.1|33731.1|33860.7|33719.7|29
1625906000000|2021-07-10 08:33:20|33868.1|33727.1|33868.7|33727.7|33869.4|33728.4|33868.1|33727.1|12
1625906010000|2021-07-10 08:33:30|33869|33728|33862.8|33721.8|33869|33728|33862.8|33721.8|17
1625906020000|2021-07-10 08:33:40|33863.1|33722.1|33863.4|33722.4|33866.2|33725.2|33862.8|33721.8|15
1625906030000|2021-07-10 08:33:50|33863.9|33722.9|33865|33724|33865.3|33724.3|33863.6|33722.6|6
1625906040000|2021-07-10 08:34:00|33864.8|33723.8|33855.3|33714.3|33864.8|33723.8|33854.8|33713.8|24
1625906050000|2021-07-10 08:34:10|33855.4|33714.4|33854.4|33713.4|33855.9|33714.9|33854.2|33713.2|17
1625906060000|2021-07-10 08:34:20|33854.3|33713.3|33852.1|33711.1|33854.4|33713.4|33851.5|33710.5|14
1625906070000|2021-07-10 08:34:30|33850.7|33709.7|33851.9|33710.9|33852.7|33711.7|33850.7|33709.7|17
1625906080000|2021-07-10 08:34:40|33851.7|33710.7|33856.9|33715.9|33857.3|33716.3|33851.7|33710.7|16
1625906090000|2021-07-10 08:34:50|33857.6|33716.6|33858.4|33717.4|33858.9|33717.9|33856.6|33715.6|20
1625906100000|2021-07-10 08:35:00|33858.2|33717.2|33869.7|33728.7|33871.8|33730.8|33857.7|33716.7|34
1625906110000|2021-07-10 08:35:10|33869.6|33728.6|33867.2|33726.2|33869.6|33728.6|33867.2|33726.2|26
1625906120000|2021-07-10 08:35:20|33866.2|33725.2|33858.9|33717.9|33866.2|33725.2|33856.9|33715.9|25
1625906130000|2021-07-10 08:35:30|33861.5|33720.5|33872.1|33731.1|33879|33738|33861.5|33720.5|31
1625906140000|2021-07-10 08:35:40|33871.6|33730.6|33873|33732|33873|33732|33871.6|33730.6|11
1625906150000|2021-07-10 08:35:50|33872.8|33731.8|33865.6|33724.6|33872.9|33731.9|33862.8|33721.8|27
1625906160000|2021-07-10 08:36:00|33865.3|33724.3|33869.9|33728.9|33869.9|33728.9|33864.8|33723.8|26
1625906170000|2021-07-10 08:36:10|33870.2|33729.2|33870.2|33729.2|33871.1|33730.1|33869.8|33728.8|10
1625906180000|2021-07-10 08:36:20|33869.4|33728.4|33870.7|33729.7|33871.2|33730.2|33869.3|33728.3|23
1625906190000|2021-07-10 08:36:30|33870.8|33729.8|33874.6|33733.6|33875.1|33734.1|33870.3|33729.3|14
1625906200000|2021-07-10 08:36:40|33874.5|33733.5|33873.4|33732.4|33874.7|33733.7|33873.3|33732.3|14
1625906210000|2021-07-10 08:36:50|33874.1|33733.1|33866.7|33725.7|33874.1|33733.1|33863.6|33722.6|24
1625906220000|2021-07-10 08:37:00|33866.1|33725.1|33866.9|33725.9|33867.9|33726.9|33865.6|33724.6|23
1625906230000|2021-07-10 08:37:10|33867|33726|33866.8|33725.8|33868.8|33727.8|33866.3|33725.3|14
1625906240000|2021-07-10 08:37:20|33867.1|33726.1|33864.9|33723.9|33867.1|33726.1|33864.6|33723.6|15
1625906250000|2021-07-10 08:37:30|33865.1|33724.1|33863|33722|33865.1|33724.1|33862.9|33721.9|11
1625906260000|2021-07-10 08:37:40|33863.2|33722.2|33862.9|33721.9|33866|33725|33862.9|33721.9|18
1625906270000|2021-07-10 08:37:50|33862.7|33721.7|33863.7|33722.7|33863.7|33722.7|33861.9|33720.9|9
1625906280000|2021-07-10 08:38:00|33863.6|33722.6|33860.4|33719.4|33863.9|33722.9|33858.8|33717.8|17
1625906290000|2021-07-10 08:38:10|33860.6|33719.6|33860.4|33719.4|33861.3|33720.3|33860.1|33719.1|15
1625906300000|2021-07-10 08:38:20|33860.6|33719.6|33862.1|33721.1|33863.3|33722.3|33860.4|33719.4|11
1625906310000|2021-07-10 08:38:30|33862.9|33721.9|33871.4|33730.4|33871.8|33730.8|33862.9|33721.9|18
1625906320000|2021-07-10 08:38:40|33872.9|33731.9|33873.2|33732.2|33874.4|33733.4|33872.8|33731.8|8
1625906330000|2021-07-10 08:38:50|33873.3|33732.3|33873.3|33732.3|33873.3|33732.3|33873.3|33732.3|1
1625906340000|2021-07-10 08:39:00|33873.2|33732.2|33885|33744|33887.2|33746.2|33873.2|33732.2|30
1625906350000|2021-07-10 08:39:10|33884.6|33743.6|33883|33742|33885.7|33744.7|33883|33742|18
1625906360000|2021-07-10 08:39:20|33881.6|33740.6|33880|33739|33881.8|33740.8|33879.5|33738.5|25
1625906370000|2021-07-10 08:39:30|33880.2|33739.2|33871.7|33730.7|33880.5|33739.5|33870.1|33729.1|19
1625906380000|2021-07-10 08:39:40|33871.1|33730.1|33872|33731|33874.4|33733.4|33866|33725|30
1625906390000|2021-07-10 08:39:50|33870.4|33729.4|33860.6|33719.6|33870.4|33729.4|33860.2|33719.2|30
1625906400000|2021-07-10 08:40:00|33860.7|33719.7|33855.8|33714.8|33861.1|33720.1|33855.8|33714.8|25
1625906410000|2021-07-10 08:40:10|33856|33715|33856.5|33715.5|33856.7|33715.7|33856|33715|13
1625906420000|2021-07-10 08:40:20|33858.4|33717.4|33856.8|33715.8|33858.4|33717.4|33856.4|33715.4|15
1625906430000|2021-07-10 08:40:30|33856.7|33715.7|33854.7|33713.7|33856.8|33715.8|33854|33713|22
1625906440000|2021-07-10 08:40:40|33854.8|33713.8|33853.4|33712.4|33857.3|33716.3|33853|33712|25
1625906450000|2021-07-10 08:40:50|33854|33713|33856.2|33715.2|33856.9|33715.9|33852.9|33711.9|12
1625906460000|2021-07-10 08:41:00|33852.3|33711.3|33854.7|33713.7|33856.2|33715.2|33852.3|33711.3|13
1625906470000|2021-07-10 08:41:10|33854.6|33713.6|33851.2|33710.2|33854.6|33713.6|33851.2|33710.2|5
1625906480000|2021-07-10 08:41:20|33850.3|33709.3|33851.2|33710.2|33852|33711|33850.2|33709.2|17
1625906490000|2021-07-10 08:41:30|33851|33710|33854.6|33713.6|33854.8|33713.8|33850.8|33709.8|14
1625906500000|2021-07-10 08:41:40|33853.6|33712.6|33851.2|33710.2|33854.5|33713.5|33851.2|33710.2|16
1625906510000|2021-07-10 08:41:50|33851.3|33710.3|33851.1|33710.1|33851.8|33710.8|33851.1|33710.1|17
1625906520000|2021-07-10 08:42:00|33850.6|33709.6|33844.9|33703.9|33850.8|33709.8|33844.9|33703.9|18
1625906530000|2021-07-10 08:42:10|33845.2|33704.2|33841.3|33700.3|33845.5|33704.5|33840.4|33699.4|18
1625906540000|2021-07-10 08:42:20|33841.6|33700.6|33837.3|33696.3|33841.7|33700.7|33837.3|33696.3|16
1625906550000|2021-07-10 08:42:30|33837.9|33696.9|33842.1|33701.1|33845.2|33704.2|33837.9|33696.9|28
1625906560000|2021-07-10 08:42:40|33842.5|33701.5|33842.6|33701.6|33844.6|33703.6|33842.2|33701.2|20
1625906570000|2021-07-10 08:42:50|33841.8|33700.8|33842|33701|33842.1|33701.1|33838.6|33697.6|21
1625906580000|2021-07-10 08:43:00|33842.9|33701.9|33840.5|33699.5|33844.2|33703.2|33839.7|33698.7|19
1625906590000|2021-07-10 08:43:10|33840.8|33699.8|33844.5|33703.5|33845.4|33704.4|33840.1|33699.1|14
1625906600000|2021-07-10 08:43:20|33844.6|33703.6|33845.7|33704.7|33845.7|33704.7|33844.5|33703.5|10
1625906610000|2021-07-10 08:43:30|33845.6|33704.6|33843.5|33702.5|33847.8|33706.8|33843.5|33702.5|16
1625906620000|2021-07-10 08:43:40|33843.6|33702.6|33845.2|33704.2|33846.8|33705.8|33843.4|33702.4|21
1625906630000|2021-07-10 08:43:50|33845.1|33704.1|33846.6|33705.6|33847.3|33706.3|33845.1|33704.1|13
1625906640000|2021-07-10 08:44:00|33846.7|33705.7|33852.7|33711.7|33853|33712|33846.7|33705.7|24
1625906650000|2021-07-10 08:44:10|33853|33712|33854.5|33713.5|33855|33714|33853|33712|10
1625906660000|2021-07-10 08:44:20|33853.9|33712.9|33857.8|33716.8|33857.8|33716.8|33853.9|33712.9|13
1625906670000|2021-07-10 08:44:30|33857|33716|33855.9|33714.9|33857|33716|33855.7|33714.7|15
1625906680000|2021-07-10 08:44:40|33855.8|33714.8|33855.3|33714.3|33855.9|33714.9|33854.2|33713.2|14
1625906690000|2021-07-10 08:44:50|33854.8|33713.8|33862.5|33721.5|33865.7|33724.7|33854.8|33713.8|29
1625906700000|2021-07-10 08:45:00|33862.4|33721.4|33847.2|33706.2|33862.4|33721.4|33847.2|33706.2|33
1625906710000|2021-07-10 08:45:10|33846.1|33705.1|33843.7|33702.7|33846.1|33705.1|33843|33702|23
1625906720000|2021-07-10 08:45:20|33843.9|33702.9|33844|33703|33845.2|33704.2|33843.8|33702.8|18
1625906730000|2021-07-10 08:45:30|33843.7|33702.7|33847.2|33706.2|33847.2|33706.2|33842.7|33701.7|18
1625906740000|2021-07-10 08:45:40|33847.9|33706.9|33845.9|33704.9|33848.6|33707.6|33845.4|33704.4|10
1625906750000|2021-07-10 08:45:50|33846.3|33705.3|33842.9|33701.9|33846.6|33705.6|33842.9|33701.9|23
1625906760000|2021-07-10 08:46:00|33842.7|33701.7|33845.3|33704.3|33846.6|33705.6|33842.7|33701.7|27
1625906770000|2021-07-10 08:46:10|33844.9|33703.9|33842.3|33701.3|33845.1|33704.1|33842|33701|15
1625906780000|2021-07-10 08:46:20|33842.4|33701.4|33843.1|33702.1|33844.7|33703.7|33842.2|33701.2|15
1625906790000|2021-07-10 08:46:30|33844.4|33703.4|33845.9|33704.9|33846.4|33705.4|33844.4|33703.4|13
1625906800000|2021-07-10 08:46:40|33844.6|33703.6|33843.2|33702.2|33844.6|33703.6|33841.9|33700.9|18
1625906810000|2021-07-10 08:46:50|33843.3|33702.3|33844.7|33703.7|33844.7|33703.7|33843.2|33702.2|13
1625906820000|2021-07-10 08:47:00|33844.9|33703.9|33845.9|33704.9|33845.9|33704.9|33844.9|33703.9|4
1625906830000|2021-07-10 08:47:10|33846.5|33705.5|33846.6|33705.6|33846.8|33705.8|33846.4|33705.4|9
1625906840000|2021-07-10 08:47:20|33847|33706|33844.7|33703.7|33847.1|33706.1|33844.7|33703.7|7
1625906850000|2021-07-10 08:47:30|33844.5|33703.5|33843.5|33702.5|33844.5|33703.5|33843|33702|14
1625906860000|2021-07-10 08:47:40|33843.6|33702.6|33844.7|33703.7|33845.3|33704.3|33843.6|33702.6|13
1625906870000|2021-07-10 08:47:50|33845.2|33704.2|33849|33708|33849.3|33708.3|33844.6|33703.6|24
1625906880000|2021-07-10 08:48:00|33849.1|33708.1|33849.1|33708.1|33849.1|33708.1|33845.5|33704.5|22
1625906890000|2021-07-10 08:48:10|33849.4|33708.4|33849.2|33708.2|33849.4|33708.4|33848.1|33707.1|8
1625906900000|2021-07-10 08:48:20|33852|33711|33849.2|33708.2|33852.6|33711.6|33848.5|33707.5|9
1625906910000|2021-07-10 08:48:30|33849|33708|33848.7|33707.7|33849|33708|33847.2|33706.2|5
1625906920000|2021-07-10 08:48:40|33848.4|33707.4|33848.4|33707.4|33848.4|33707.4|33847.5|33706.5|8
1625906930000|2021-07-10 08:48:50|33847.6|33706.6|33848.8|33707.8|33848.9|33707.9|33847.6|33706.6|8
1625906940000|2021-07-10 08:49:00|33848.6|33707.6|33870.9|33729.9|33874.4|33733.4|33847.8|33706.8|18
1625906950000|2021-07-10 08:49:10|33871|33730|33881.8|33740.8|33883.1|33742.1|33868.1|33727.1|30
1625906960000|2021-07-10 08:49:20|33882.1|33741.1|33877.3|33736.3|33883|33742|33877.3|33736.3|20
1625906970000|2021-07-10 08:49:30|33877.6|33736.6|33882.2|33741.2|33882.2|33741.2|33876|33735|14
1625906980000|2021-07-10 08:49:40|33882.7|33741.7|33886.3|33745.3|33886.8|33745.8|33881.5|33740.5|26
1625906990000|2021-07-10 08:49:50|33886.8|33745.8|33910|33769|33915.3|33774.3|33886.8|33745.8|31
1625907000000|2021-07-10 08:50:00|33910.8|33769.8|33951.5|33810.5|33962.6|33821.6|33905.3|33764.3|40
1625907010000|2021-07-10 08:50:10|33950|33809|33958.7|33817.7|33966.6|33825.6|33950|33809|34
1625907020000|2021-07-10 08:50:20|33958.9|33817.9|33960|33819|33978.8|33837.8|33957.1|33816.1|31
1625907030000|2021-07-10 08:50:30|33959.9|33818.9|33964.7|33823.7|33966.9|33825.9|33953.9|33812.9|29
1625907040000|2021-07-10 08:50:40|33965.2|33824.2|33969.9|33828.9|33969.9|33828.9|33955.2|33814.2|34
1625907050000|2021-07-10 08:50:50|33970.2|33829.2|33977.1|33836.1|33977.1|33836.1|33968.4|33827.4|32
1625907060000|2021-07-10 08:51:00|33977.4|33836.4|33953.1|33812.1|33978.2|33837.2|33953.1|33812.1|33
1625907070000|2021-07-10 08:51:10|33951.7|33810.7|33961.7|33820.7|33961.7|33820.7|33948.8|33807.8|34
1625907080000|2021-07-10 08:51:20|33961.6|33820.6|33963.9|33822.9|33967.2|33826.2|33961.6|33820.6|27
1625907090000|2021-07-10 08:51:30|33963.2|33822.2|33952|33811|33963.2|33822.2|33951.9|33810.9|33
1625907100000|2021-07-10 08:51:40|33952.4|33811.4|33945.4|33804.4|33957.2|33816.2|33945.4|33804.4|31
1625907110000|2021-07-10 08:51:50|33945.2|33804.2|33939.7|33798.7|33945.5|33804.5|33939.7|33798.7|24
1625907120000|2021-07-10 08:52:00|33941.4|33800.4|33938.9|33797.9|33944.7|33803.7|33935.8|33794.8|29
1625907130000|2021-07-10 08:52:10|33938.7|33797.7|33937.7|33796.7|33939.2|33798.2|33936.7|33795.7|24
1625907140000|2021-07-10 08:52:20|33937.9|33796.9|33931.5|33790.5|33938.3|33797.3|33931.5|33790.5|27
1625907150000|2021-07-10 08:52:30|33931.8|33790.8|33921.7|33780.7|33931.8|33790.8|33920.2|33779.2|31
1625907160000|2021-07-10 08:52:40|33921.2|33780.2|33918.4|33777.4|33921.7|33780.7|33918.3|33777.3|13
1625907170000|2021-07-10 08:52:50|33918.3|33777.3|33926.7|33785.7|33926.7|33785.7|33918|33777|14
1625907180000|2021-07-10 08:53:00|33928.6|33787.6|33918.7|33777.7|33930.4|33789.4|33918.7|33777.7|32
1625907190000|2021-07-10 08:53:10|33919|33778|33918|33777|33919|33778|33916.9|33775.9|16
1625907200000|2021-07-10 08:53:20|33917.5|33776.5|33918.3|33777.3|33918.4|33777.4|33915.9|33774.9|30
1625907210000|2021-07-10 08:53:30|33917.9|33776.9|33917.3|33776.3|33918|33777|33917.1|33776.1|23
1625907220000|2021-07-10 08:53:40|33917.4|33776.4|33917|33776|33917.6|33776.6|33917|33776|9
1625907230000|2021-07-10 08:53:50|33917.1|33776.1|33912.9|33771.9|33917.8|33776.8|33912.5|33771.5|9
1625907240000|2021-07-10 08:54:00|33912.8|33771.8|33913.4|33772.4|33913.4|33772.4|33909.4|33768.4|29
1625907250000|2021-07-10 08:54:10|33913.6|33772.6|33913.3|33772.3|33924.2|33783.2|33913.1|33772.1|29
1625907260000|2021-07-10 08:54:20|33913.1|33772.1|33911|33770|33914.3|33773.3|33911|33770|16
1625907270000|2021-07-10 08:54:30|33910.8|33769.8|33909|33768|33911.3|33770.3|33908.8|33767.8|20
1625907280000|2021-07-10 08:54:40|33908.8|33767.8|33904.4|33763.4|33908.8|33767.8|33904.4|33763.4|16
1625907290000|2021-07-10 08:54:50|33904.2|33763.2|33900.7|33759.7|33905.1|33764.1|33900.6|33759.6|19
1625907300000|2021-07-10 08:55:00|33900.4|33759.4|33902.7|33761.7|33903.8|33762.8|33900.4|33759.4|24
1625907310000|2021-07-10 08:55:10|33902.6|33761.6|33900.5|33759.5|33902.9|33761.9|33900.5|33759.5|22
1625907320000|2021-07-10 08:55:20|33897.4|33756.4|33897.1|33756.1|33899|33758|33896.7|33755.7|18
1625907330000|2021-07-10 08:55:30|33895|33754|33891.1|33750.1|33895.4|33754.4|33891|33750|24
1625907340000|2021-07-10 08:55:40|33890.8|33749.8|33868.4|33727.4|33890.8|33749.8|33867.4|33726.4|31
1625907350000|2021-07-10 08:55:50|33866.8|33725.8|33866.9|33725.9|33868.2|33727.2|33866.8|33725.8|17
1625907360000|2021-07-10 08:56:00|33860.4|33719.4|33858.6|33717.6|33860.4|33719.4|33854.7|33713.7|28
1625907370000|2021-07-10 08:56:10|33859.1|33718.1|33863.1|33722.1|33864.5|33723.5|33859|33718|27
1625907380000|2021-07-10 08:56:20|33863|33722|33859.3|33718.3|33863|33722|33859.3|33718.3|13
1625907390000|2021-07-10 08:56:30|33859.2|33718.2|33856.8|33715.8|33861.9|33720.9|33856.7|33715.7|27
1625907400000|2021-07-10 08:56:40|33856.5|33715.5|33851.9|33710.9|33856.6|33715.6|33851.9|33710.9|18
1625907410000|2021-07-10 08:56:50|33851.7|33710.7|33837.6|33696.6|33851.7|33710.7|33837.6|33696.6|28
1625907420000|2021-07-10 08:57:00|33837.4|33696.4|33845.4|33704.4|33850.9|33709.9|33837.3|33696.3|28
1625907430000|2021-07-10 08:57:10|33845.6|33704.6|33836.5|33695.5|33845.6|33704.6|33836.5|33695.5|29
1625907440000|2021-07-10 08:57:20|33836.4|33695.4|33842.6|33701.6|33842.6|33701.6|33833.9|33692.9|23
1625907450000|2021-07-10 08:57:30|33843.1|33702.1|33849.3|33708.3|33850.6|33709.6|33843.1|33702.1|29
1625907460000|2021-07-10 08:57:40|33849.9|33708.9|33848.8|33707.8|33850.2|33709.2|33848.5|33707.5|11
1625907470000|2021-07-10 08:57:50|33848.5|33707.5|33853|33712|33861.9|33720.9|33848.5|33707.5|25
1625907480000|2021-07-10 08:58:00|33852.3|33711.3|33847.6|33706.6|33852.3|33711.3|33846.7|33705.7|17
1625907490000|2021-07-10 08:58:10|33847.7|33706.7|33849.6|33708.6|33853.5|33712.5|33847.7|33706.7|26
1625907500000|2021-07-10 08:58:20|33848.9|33707.9|33847|33706|33850.5|33709.5|33847|33706|21
1625907510000|2021-07-10 08:58:30|33845.6|33704.6|33847.6|33706.6|33848.8|33707.8|33845.6|33704.6|22
1625907520000|2021-07-10 08:58:40|33848.1|33707.1|33847.8|33706.8|33848.3|33707.3|33847.5|33706.5|13
1625907530000|2021-07-10 08:58:50|33847.5|33706.5|33846.1|33705.1|33847.7|33706.7|33846|33705|8
1625907540000|2021-07-10 08:59:00|33845.1|33704.1|33851.5|33710.5|33851.5|33710.5|33844.5|33703.5|12
1625907550000|2021-07-10 08:59:10|33852.2|33711.2|33847.2|33706.2|33857.2|33716.2|33847.2|33706.2|25
1625907560000|2021-07-10 08:59:20|33847.1|33706.1|33836.3|33695.3|33847.1|33706.1|33835.4|33694.4|18
1625907570000|2021-07-10 08:59:30|33836.4|33695.4|33838.9|33697.9|33839|33698|33836.4|33695.4|23
1625907580000|2021-07-10 08:59:40|33838.8|33697.8|33833.7|33692.7|33838.8|33697.8|33833.7|33692.7|20
1625907590000|2021-07-10 08:59:50|33833.9|33692.9|33832.5|33691.5|33833.9|33692.9|33832.5|33691.5|14
1625907600000|2021-07-10 09:00:00|33830.6|33689.6|33817.9|33676.9|33830.6|33689.6|33817.4|33676.4|35
1625907610000|2021-07-10 09:00:10|33817.1|33676.1|33815.3|33674.3|33817.8|33676.8|33814.3|33673.3|38
1625907620000|2021-07-10 09:00:20|33815.2|33674.2|33816.8|33675.8|33817.1|33676.1|33814.2|33673.2|16
1625907630000|2021-07-10 09:00:30|33815.8|33674.8|33815.4|33674.4|33816.4|33675.4|33814.5|33673.5|20
1625907640000|2021-07-10 09:00:40|33815.7|33674.7|33813.8|33672.8|33816|33675|33813.8|33672.8|23
1625907650000|2021-07-10 09:00:50|33813.9|33672.9|33815.6|33674.6|33819.2|33678.2|33813.8|33672.8|27
1625907660000|2021-07-10 09:01:00|33814.9|33673.9|33815.2|33674.2|33816.2|33675.2|33814.9|33673.9|32
1625907670000|2021-07-10 09:01:10|33815.5|33674.5|33816.5|33675.5|33817.1|33676.1|33815.3|33674.3|34
1625907680000|2021-07-10 09:01:20|33816.1|33675.1|33838.7|33697.7|33841.7|33700.7|33816.1|33675.1|25
1625907690000|2021-07-10 09:01:30|33840.1|33699.1|33834|33693|33840.1|33699.1|33830.6|33689.6|33
1625907700000|2021-07-10 09:01:40|33834.2|33693.2|33828.9|33687.9|33834.5|33693.5|33828.9|33687.9|22
1625907710000|2021-07-10 09:01:50|33829|33688|33825.7|33684.7|33830.4|33689.4|33825.7|33684.7|16
1625907720000|2021-07-10 09:02:00|33826.7|33685.7|33823.6|33682.6|33826.7|33685.7|33823.6|33682.6|10
1625907730000|2021-07-10 09:02:10|33823.3|33682.3|33820.9|33679.9|33824.4|33683.4|33820|33679|21
1625907740000|2021-07-10 09:02:20|33820.1|33679.1|33822.7|33681.7|33822.9|33681.9|33820|33679|15
1625907750000|2021-07-10 09:02:30|33822.9|33681.9|33821.1|33680.1|33822.9|33681.9|33820.7|33679.7|8
1625907760000|2021-07-10 09:02:40|33821|33680|33822.4|33681.4|33823.1|33682.1|33821|33680|15
1625907770000|2021-07-10 09:02:50|33822.3|33681.3|33815.6|33674.6|33822.3|33681.3|33815.6|33674.6|19
1625907780000|2021-07-10 09:03:00|33815.7|33674.7|33816.6|33675.6|33816.6|33675.6|33815.1|33674.1|12
1625907790000|2021-07-10 09:03:10|33816.5|33675.5|33819.2|33678.2|33819.2|33678.2|33816.5|33675.5|12
1625907800000|2021-07-10 09:03:20|33819.3|33678.3|33824.7|33683.7|33826.8|33685.8|33819.3|33678.3|22
1625907810000|2021-07-10 09:03:30|33824.4|33683.4|33824|33683|33824.4|33683.4|33822.6|33681.6|21
1625907820000|2021-07-10 09:03:40|33824.3|33683.3|33823.2|33682.2|33824.8|33683.8|33822.9|33681.9|15
1625907830000|2021-07-10 09:03:50|33823.9|33682.9|33826.2|33685.2|33831.3|33690.3|33823.9|33682.9|23
1625907840000|2021-07-10 09:04:00|33826.1|33685.1|33828.4|33687.4|33830.4|33689.4|33826.1|33685.1|15
1625907850000|2021-07-10 09:04:10|33828.1|33687.1|33826|33685|33829|33688|33826|33685|26
1625907860000|2021-07-10 09:04:20|33827.4|33686.4|33829|33688|33829.4|33688.4|33827.4|33686.4|13
1625907870000|2021-07-10 09:04:30|33830|33689|33826.3|33685.3|33833.8|33692.8|33826|33685|25
1625907880000|2021-07-10 09:04:40|33826.2|33685.2|33830.3|33689.3|33830.3|33689.3|33825.9|33684.9|17
1625907890000|2021-07-10 09:04:50|33830.9|33689.9|33830.7|33689.7|33831.8|33690.8|33829.9|33688.9|20
1625907900000|2021-07-10 09:05:00|33830.9|33689.9|33847.6|33706.6|33847.6|33706.6|33830.9|33689.9|23
1625907910000|2021-07-10 09:05:10|33847.8|33706.8|33838.9|33697.9|33847.8|33706.8|33838.9|33697.9|26
1625907920000|2021-07-10 09:05:20|33838.8|33697.8|33841.2|33700.2|33841.2|33700.2|33838.8|33697.8|12
1625907930000|2021-07-10 09:05:30|33841.3|33700.3|33844|33703|33844|33703|33841.1|33700.1|22
1625907940000|2021-07-10 09:05:40|33844.4|33703.4|33862.1|33721.1|33866.8|33725.8|33844.4|33703.4|32
1625907950000|2021-07-10 09:05:50|33862.7|33721.7|33861.7|33720.7|33863.2|33722.2|33861|33720|27
1625907960000|2021-07-10 09:06:00|33861.4|33720.4|33862.7|33721.7|33864.5|33723.5|33860.8|33719.8|33
1625907970000|2021-07-10 09:06:10|33863.7|33722.7|33857.4|33716.4|33867.4|33726.4|33855.2|33714.2|28
1625907980000|2021-07-10 09:06:20|33857.7|33716.7|33855.4|33714.4|33860.2|33719.2|33855|33714|27
1625907990000|2021-07-10 09:06:30|33855.3|33714.3|33852.7|33711.7|33858.6|33717.6|33852.3|33711.3|30
1625908000000|2021-07-10 09:06:40|33852.5|33711.5|33852.5|33711.5|33853|33712|33851.5|33710.5|18
1625908010000|2021-07-10 09:06:50|33852.8|33711.8|33845|33704|33852.8|33711.8|33844.8|33703.8|25
1625908020000|2021-07-10 09:07:00|33844.9|33703.9|33848.2|33707.2|33849.2|33708.2|33844.4|33703.4|19
1625908030000|2021-07-10 09:07:10|33848.3|33707.3|33852.7|33711.7|33853.5|33712.5|33848.1|33707.1|20
1625908040000|2021-07-10 09:07:20|33852.3|33711.3|33859.3|33718.3|33859.3|33718.3|33852.3|33711.3|12
1625908050000|2021-07-10 09:07:30|33860.2|33719.2|33859.3|33718.3|33864.6|33723.6|33857.4|33716.4|25
1625908060000|2021-07-10 09:07:40|33859.4|33718.4|33864|33723|33864.3|33723.3|33859.4|33718.4|13
1625908070000|2021-07-10 09:07:50|33864.5|33723.5|33864.5|33723.5|33864.5|33723.5|33864.2|33723.2|3
1625908080000|2021-07-10 09:08:00|33865|33724|33864.8|33723.8|33865|33724|33864.2|33723.2|9
1625908090000|2021-07-10 09:08:10|33863.9|33722.9|33864.4|33723.4|33864.9|33723.9|33863.9|33722.9|10
1625908100000|2021-07-10 09:08:20|33864.5|33723.5|33864.8|33723.8|33866.1|33725.1|33864.3|33723.3|8
1625908110000|2021-07-10 09:08:30|33866|33725|33864.9|33723.9|33866.2|33725.2|33864.8|33723.8|8
1625908120000|2021-07-10 09:08:40|33864.8|33723.8|33864.6|33723.6|33866|33725|33864.4|33723.4|9
1625908130000|2021-07-10 09:08:50|33865.9|33724.9|33869.5|33728.5|33878.5|33737.5|33865.9|33724.9|26
1625908140000|2021-07-10 09:09:00|33869.6|33728.6|33875.1|33734.1|33877.7|33736.7|33869.6|33728.6|19
1625908150000|2021-07-10 09:09:10|33874.7|33733.7|33880|33739|33880|33739|33874.7|33733.7|25
1625908160000|2021-07-10 09:09:20|33881.2|33740.2|33887.7|33746.7|33887.9|33746.9|33880.2|33739.2|24
1625908170000|2021-07-10 09:09:30|33890.5|33749.5|33887.4|33746.4|33891.8|33750.8|33886.9|33745.9|32
1625908180000|2021-07-10 09:09:40|33887.7|33746.7|33888.1|33747.1|33888.5|33747.5|33887|33746|24
1625908190000|2021-07-10 09:09:50|33888|33747|33887.7|33746.7|33889.6|33748.6|33886.9|33745.9|26
1625908200000|2021-07-10 09:10:00|33887.8|33746.8|33882.3|33741.3|33892.1|33751.1|33882.3|33741.3|28
1625908210000|2021-07-10 09:10:10|33882.4|33741.4|33882.1|33741.1|33883.5|33742.5|33881.7|33740.7|20
1625908220000|2021-07-10 09:10:20|33882.3|33741.3|33879.3|33738.3|33882.5|33741.5|33878.8|33737.8|13
1625908230000|2021-07-10 09:10:30|33878.8|33737.8|33875.2|33734.2|33879.3|33738.3|33875.2|33734.2|14
1625908240000|2021-07-10 09:10:40|33871.1|33730.1|33866.9|33725.9|33871.1|33730.1|33866.9|33725.9|20
1625908250000|2021-07-10 09:10:50|33866.7|33725.7|33870.4|33729.4|33870.9|33729.9|33866.7|33725.7|26
1625908260000|2021-07-10 09:11:00|33870.8|33729.8|33871.6|33730.6|33871.6|33730.6|33868.5|33727.5|19
1625908270000|2021-07-10 09:11:10|33872.3|33731.3|33876.7|33735.7|33877.7|33736.7|33872.3|33731.3|29
1625908280000|2021-07-10 09:11:20|33877.2|33736.2|33882.2|33741.2|33882.3|33741.3|33877.2|33736.2|25
1625908290000|2021-07-10 09:11:30|33881.6|33740.6|33882|33741|33882.8|33741.8|33881.6|33740.6|17
1625908300000|2021-07-10 09:11:40|33881.9|33740.9|33882.4|33741.4|33882.4|33741.4|33881.9|33740.9|5
1625908310000|2021-07-10 09:11:50|33883.9|33742.9|33883.4|33742.4|33885|33744|33883.4|33742.4|9
1625908320000|2021-07-10 09:12:00|33889.7|33748.7|33890.7|33749.7|33890.7|33749.7|33889.7|33748.7|4
1625908330000|2021-07-10 09:12:10|33891|33750|33893.2|33752.2|33893.6|33752.6|33890|33749|17
1625908340000|2021-07-10 09:12:20|33893.8|33752.8|33898.2|33757.2|33898.3|33757.3|33893.8|33752.8|13
1625908350000|2021-07-10 09:12:30|33898.9|33757.9|33898.1|33757.1|33902.2|33761.2|33898.1|33757.1|15
1625908360000|2021-07-10 09:12:40|33898.2|33757.2|33900.7|33759.7|33901.8|33760.8|33898.1|33757.1|19
1625908370000|2021-07-10 09:12:50|33899.4|33758.4|33897|33756|33899.6|33758.6|33897|33756|11
1625908380000|2021-07-10 09:13:00|33896.8|33755.8|33884.3|33743.3|33896.8|33755.8|33884.1|33743.1|28
1625908390000|2021-07-10 09:13:10|33884.1|33743.1|33880|33739|33884.1|33743.1|33879.9|33738.9|20
1625908400000|2021-07-10 09:13:20|33879.8|33738.8|33884.8|33743.8|33884.9|33743.9|33879.6|33738.6|25
1625908410000|2021-07-10 09:13:30|33884.1|33743.1|33880.9|33739.9|33884.3|33743.3|33880.9|33739.9|28
1625908420000|2021-07-10 09:13:40|33881.1|33740.1|33880.2|33739.2|33882.6|33741.6|33880|33739|18
1625908430000|2021-07-10 09:13:50|33880.3|33739.3|33873.4|33732.4|33880.5|33739.5|33873.1|33732.1|33
1625908440000|2021-07-10 09:14:00|33873.8|33732.8|33872.5|33731.5|33874.2|33733.2|33869.3|33728.3|28
1625908450000|2021-07-10 09:14:10|33873.4|33732.4|33874.4|33733.4|33875.9|33734.9|33873.4|33732.4|19
1625908460000|2021-07-10 09:14:20|33874.6|33733.6|33885.5|33744.5|33885.5|33744.5|33874.2|33733.2|21
1625908470000|2021-07-10 09:14:30|33885.6|33744.6|33889.7|33748.7|33890.4|33749.4|33885.6|33744.6|24
1625908480000|2021-07-10 09:14:40|33887.8|33746.8|33887|33746|33888|33747|33883.7|33742.7|25
1625908490000|2021-07-10 09:14:50|33886.9|33745.9|33874.1|33733.1|33886.9|33745.9|33874.1|33733.1|25
1625908500000|2021-07-10 09:15:00|33873.4|33732.4|33860.9|33719.9|33875.6|33734.6|33860.9|33719.9|34
1625908510000|2021-07-10 09:15:10|33859.1|33718.1|33855.4|33714.4|33859.5|33718.5|33854.8|33713.8|29
1625908520000|2021-07-10 09:15:20|33856.5|33715.5|33855.6|33714.6|33859.6|33718.6|33855.6|33714.6|22
1625908530000|2021-07-10 09:15:30|33855.9|33714.9|33855|33714|33855.9|33714.9|33853.7|33712.7|13
1625908540000|2021-07-10 09:15:40|33852.8|33711.8|33852.1|33711.1|33852.8|33711.8|33850.4|33709.4|23
1625908550000|2021-07-10 09:15:50|33850.9|33709.9|33851.2|33710.2|33854|33713|33850.9|33709.9|24
1625908560000|2021-07-10 09:16:00|33853.1|33712.1|33852.3|33711.3|33854.2|33713.2|33852.1|33711.1|19
1625908570000|2021-07-10 09:16:10|33849.6|33708.6|33849.8|33708.8|33850.1|33709.1|33849.3|33708.3|10
1625908580000|2021-07-10 09:16:20|33850.1|33709.1|33851.1|33710.1|33851.1|33710.1|33850|33709|5
1625908590000|2021-07-10 09:16:30|33851.6|33710.6|33850.4|33709.4|33852.1|33711.1|33849.7|33708.7|16
1625908600000|2021-07-10 09:16:40|33850.8|33709.8|33850.3|33709.3|33852|33711|33850.3|33709.3|10
1625908610000|2021-07-10 09:16:50|33849.4|33708.4|33842.3|33701.3|33849.4|33708.4|33842.3|33701.3|10
1625908620000|2021-07-10 09:17:00|33842.4|33701.4|33841.2|33700.2|33844.3|33703.3|33841.2|33700.2|16
1625908630000|2021-07-10 09:17:10|33841.3|33700.3|33847.5|33706.5|33847.8|33706.8|33841.3|33700.3|19
1625908640000|2021-07-10 09:17:20|33847.6|33706.6|33856.2|33715.2|33856.2|33715.2|33847.6|33706.6|14
1625908650000|2021-07-10 09:17:30|33856.8|33715.8|33859.4|33718.4|33864.2|33723.2|33856.8|33715.8|27
1625908660000|2021-07-10 09:17:40|33859.2|33718.2|33859.2|33718.2|33862|33721|33856.3|33715.3|24
1625908670000|2021-07-10 09:17:50|33858.3|33717.3|33859.3|33718.3|33862|33721|33858.3|33717.3|16
1625908680000|2021-07-10 09:18:00|33859.2|33718.2|33850.8|33709.8|33859.7|33718.7|33850.6|33709.6|22
1625908690000|2021-07-10 09:18:10|33850.4|33709.4|33848.7|33707.7|33850.5|33709.5|33848.7|33707.7|21
1625908700000|2021-07-10 09:18:20|33848.8|33707.8|33849.9|33708.9|33849.9|33708.9|33848|33707|23
1625908710000|2021-07-10 09:18:30|33850|33709|33851.9|33710.9|33851.9|33710.9|33850|33709|8
1625908720000|2021-07-10 09:18:40|33857.8|33716.8|33863|33722|33863|33722|33857.8|33716.8|22
1625908730000|2021-07-10 09:18:50|33863.7|33722.7|33863.1|33722.1|33867.7|33726.7|33863.1|33722.1|22
1625908740000|2021-07-10 09:19:00|33862.2|33721.2|33857.2|33716.2|33862.2|33721.2|33856.8|33715.8|25
1625908750000|2021-07-10 09:19:10|33856.4|33715.4|33852.9|33711.9|33856.8|33715.8|33852.9|33711.9|30
1625908760000|2021-07-10 09:19:20|33851.8|33710.8|33849.8|33708.8|33851.8|33710.8|33848.1|33707.1|25
1625908770000|2021-07-10 09:19:30|33849.7|33708.7|33846.9|33705.9|33850.9|33709.9|33846.6|33705.6|25
1625908780000|2021-07-10 09:19:40|33843.9|33702.9|33849.5|33708.5|33849.6|33708.6|33842.6|33701.6|24
1625908790000|2021-07-10 09:19:50|33849.8|33708.8|33848.4|33707.4|33850.5|33709.5|33847.7|33706.7|18
1625908800000|2021-07-10 09:20:00|33848.5|33707.5|33849.5|33708.5|33849.5|33708.5|33848.5|33707.5|7
1625908810000|2021-07-10 09:20:10|33855.5|33714.5|33861.8|33720.8|33864.7|33723.7|33855.5|33714.5|22
1625908820000|2021-07-10 09:20:20|33861.6|33720.6|33861.8|33720.8|33861.9|33720.9|33861.4|33720.4|16
1625908830000|2021-07-10 09:20:30|33861.7|33720.7|33866.8|33725.8|33866.8|33725.8|33860.9|33719.9|20
1625908840000|2021-07-10 09:20:40|33866.4|33725.4|33871.4|33730.4|33875.9|33734.9|33861.4|33720.4|34
1625908850000|2021-07-10 09:20:50|33871.7|33730.7|33871.1|33730.1|33872.4|33731.4|33868.5|33727.5|23
1625908860000|2021-07-10 09:21:00|33876.4|33735.4|33878.9|33737.9|33880.4|33739.4|33876.4|33735.4|35
1625908870000|2021-07-10 09:21:10|33879|33738|33876.3|33735.3|33881.3|33740.3|33875.3|33734.3|29
1625908880000|2021-07-10 09:21:20|33875.6|33734.6|33878.8|33737.8|33878.8|33737.8|33875.6|33734.6|10
1625908890000|2021-07-10 09:21:30|33879.2|33738.2|33888|33747|33888|33747|33879|33738|23
1625908900000|2021-07-10 09:21:40|33887.3|33746.3|33889.9|33748.9|33892.9|33751.9|33887.3|33746.3|12
1625908910000|2021-07-10 09:21:50|33890.9|33749.9|33891.3|33750.3|33893.6|33752.6|33887.7|33746.7|21
1625908920000|2021-07-10 09:22:00|33891.1|33750.1|33890.7|33749.7|33894.1|33753.1|33889.9|33748.9|22
1625908930000|2021-07-10 09:22:10|33891.4|33750.4|33892.2|33751.2|33894.4|33753.4|33888.9|33747.9|26
1625908940000|2021-07-10 09:22:20|33892.4|33751.4|33894.2|33753.2|33897.5|33756.5|33892.4|33751.4|24
1625908950000|2021-07-10 09:22:30|33894.6|33753.6|33895.3|33754.3|33895.5|33754.5|33893.5|33752.5|25
1625908960000|2021-07-10 09:22:40|33895.4|33754.4|33894.7|33753.7|33895.5|33754.5|33894.1|33753.1|22
1625908970000|2021-07-10 09:22:50|33894.8|33753.8|33896.6|33755.6|33896.8|33755.8|33894.5|33753.5|19
1625908980000|2021-07-10 09:23:00|33896.5|33755.5|33894|33753|33896.6|33755.6|33893.2|33752.2|28
1625908990000|2021-07-10 09:23:10|33893.7|33752.7|33894.9|33753.9|33897.6|33756.6|33892.6|33751.6|23
1625909000000|2021-07-10 09:23:20|33892.3|33751.3|33886.9|33745.9|33892.3|33751.3|33882.1|33741.1|29
1625909010000|2021-07-10 09:23:30|33886.8|33745.8|33905.4|33764.4|33905.4|33764.4|33886.4|33745.4|30
1625909020000|2021-07-10 09:23:40|33905.7|33764.7|33906.9|33765.9|33912.6|33771.6|33904.5|33763.5|34
1625909030000|2021-07-10 09:23:50|33906.3|33765.3|33901|33760|33908.7|33767.7|33897.8|33756.8|33
1625909040000|2021-07-10 09:24:00|33902.1|33761.1|33906.3|33765.3|33908|33767|33898.9|33757.9|22
1625909050000|2021-07-10 09:24:10|33906.7|33765.7|33914.3|33773.3|33914.4|33773.4|33906.7|33765.7|23
1625909060000|2021-07-10 09:24:20|33914.4|33773.4|33922.9|33781.9|33923.7|33782.7|33914.4|33773.4|19
1625909070000|2021-07-10 09:24:30|33921.6|33780.6|33923.9|33782.9|33925.1|33784.1|33919.7|33778.7|26
1625909080000|2021-07-10 09:24:40|33923.8|33782.8|33923.3|33782.3|33924.8|33783.8|33923.3|33782.3|24
1625909090000|2021-07-10 09:24:50|33923.5|33782.5|33940.3|33799.3|33949.3|33808.3|33923.2|33782.2|36
1625909100000|2021-07-10 09:25:00|33935.8|33794.8|33944.5|33803.5|33944.5|33803.5|33935.8|33794.8|25
1625909110000|2021-07-10 09:25:10|33948.4|33807.4|33954.1|33813.1|33958.4|33817.4|33948.4|33807.4|28
1625909120000|2021-07-10 09:25:20|33954.3|33813.3|33945|33804|33954.3|33813.3|33944.6|33803.6|19
1625909130000|2021-07-10 09:25:30|33945.3|33804.3|33954.1|33813.1|33954.1|33813.1|33942.6|33801.6|23
1625909140000|2021-07-10 09:25:40|33954.6|33813.6|33948|33807|33955.2|33814.2|33946|33805|31
1625909150000|2021-07-10 09:25:50|33948.4|33807.4|33946.9|33805.9|33952.7|33811.7|33945.9|33804.9|27
1625909160000|2021-07-10 09:26:00|33947.8|33806.8|33936.5|33795.5|33948.5|33807.5|33936.4|33795.4|32
1625909170000|2021-07-10 09:26:10|33936.3|33795.3|33921.4|33780.4|33937|33796|33921.3|33780.3|34
1625909180000|2021-07-10 09:26:20|33922.2|33781.2|33925.6|33784.6|33925.9|33784.9|33922.2|33781.2|27
1625909190000|2021-07-10 09:26:30|33925.5|33784.5|33927.8|33786.8|33927.8|33786.8|33925.5|33784.5|26
1625909200000|2021-07-10 09:26:40|33927.9|33786.9|33931.5|33790.5|33931.9|33790.9|33925.4|33784.4|27
1625909210000|2021-07-10 09:26:50|33931.6|33790.6|33936.4|33795.4|33936.7|33795.7|33931.6|33790.6|19
1625909220000|2021-07-10 09:27:00|33936.6|33795.6|33942|33801|33942|33801|33928.4|33787.4|27
1625909230000|2021-07-10 09:27:10|33942.9|33801.9|33946.7|33805.7|33947.2|33806.2|33942.9|33801.9|27
1625909240000|2021-07-10 09:27:20|33945.9|33804.9|33945.7|33804.7|33947.1|33806.1|33945.6|33804.6|24
1625909250000|2021-07-10 09:27:30|33945.6|33804.6|33947.6|33806.6|33947.6|33806.6|33944.3|33803.3|26
1625909260000|2021-07-10 09:27:40|33947.3|33806.3|33945|33804|33948.7|33807.7|33944.6|33803.6|29
1625909270000|2021-07-10 09:27:50|33945.8|33804.8|33945.3|33804.3|33946.2|33805.2|33944.2|33803.2|18
1625909280000|2021-07-10 09:28:00|33945.2|33804.2|33940.2|33799.2|33946.3|33805.3|33940.2|33799.2|24
1625909290000|2021-07-10 09:28:10|33940|33799|33946.1|33805.1|33946.6|33805.6|33940|33799|29
1625909300000|2021-07-10 09:28:20|33946.2|33805.2|33944.7|33803.7|33946.5|33805.5|33941.9|33800.9|27
1625909310000|2021-07-10 09:28:30|33943.1|33802.1|33946.6|33805.6|33949.7|33808.7|33943.1|33802.1|21
1625909320000|2021-07-10 09:28:40|33947.4|33806.4|33943.8|33802.8|33947.4|33806.4|33942.4|33801.4|26
1625909330000|2021-07-10 09:28:50|33943.6|33802.6|33947.4|33806.4|33947.7|33806.7|33943.3|33802.3|11
1625909340000|2021-07-10 09:29:00|33947.3|33806.3|33941.7|33800.7|33947.4|33806.4|33940.3|33799.3|25
1625909350000|2021-07-10 09:29:10|33941.6|33800.6|33944.7|33803.7|33944.8|33803.8|33941.3|33800.3|23
1625909360000|2021-07-10 09:29:20|33944.8|33803.8|33942.7|33801.7|33944.8|33803.8|33942.7|33801.7|29
1625909370000|2021-07-10 09:29:30|33942.4|33801.4|33943|33802|33944|33803|33942.2|33801.2|17
1625909380000|2021-07-10 09:29:40|33942.4|33801.4|33940.7|33799.7|33942.7|33801.7|33940.7|33799.7|17
1625909390000|2021-07-10 09:29:50|33941.3|33800.3|33940.4|33799.4|33942.6|33801.6|33939.8|33798.8|18
1625909400000|2021-07-10 09:30:00|33940.6|33799.6|33929.3|33788.3|33943.6|33802.6|33929.3|33788.3|26
1625909410000|2021-07-10 09:30:10|33929.6|33788.6|33928.6|33787.6|33930.1|33789.1|33928.5|33787.5|29
1625909420000|2021-07-10 09:30:20|33927.6|33786.6|33927|33786|33930.4|33789.4|33927|33786|11
1625909430000|2021-07-10 09:30:30|33926.7|33785.7|33915.1|33774.1|33926.7|33785.7|33914.8|33773.8|28
1625909440000|2021-07-10 09:30:40|33915.6|33774.6|33921.8|33780.8|33921.8|33780.8|33915.3|33774.3|17
1625909450000|2021-07-10 09:30:50|33923.6|33782.6|33927.1|33786.1|33928.2|33787.2|33923.6|33782.6|23
1625909460000|2021-07-10 09:31:00|33927.8|33786.8|33930.2|33789.2|33932.1|33791.1|33926.8|33785.8|29
1625909470000|2021-07-10 09:31:10|33930.5|33789.5|33938.4|33797.4|33938.4|33797.4|33930.5|33789.5|28
1625909480000|2021-07-10 09:31:20|33937.6|33796.6|33938.8|33797.8|33939|33798|33937.5|33796.5|11
1625909490000|2021-07-10 09:31:30|33939.9|33798.9|33938.1|33797.1|33940.6|33799.6|33937.6|33796.6|13
1625909500000|2021-07-10 09:31:40|33937.7|33796.7|33926.8|33785.8|33937.7|33796.7|33926.8|33785.8|22
1625909510000|2021-07-10 09:31:50|33923.2|33782.2|33914.7|33773.7|33923.2|33782.2|33914.7|33773.7|26
1625909520000|2021-07-10 09:32:00|33914.5|33773.5|33916|33775|33916.9|33775.9|33914.4|33773.4|17
1625909530000|2021-07-10 09:32:10|33917|33776|33917.9|33776.9|33918.2|33777.2|33917|33776|11
1625909540000|2021-07-10 09:32:20|33917.7|33776.7|33915.3|33774.3|33918.9|33777.9|33915.1|33774.1|24
1625909550000|2021-07-10 09:32:30|33915.2|33774.2|33914.4|33773.4|33915.2|33774.2|33914.4|33773.4|9
1625909560000|2021-07-10 09:32:40|33914.7|33773.7|33911.2|33770.2|33914.7|33773.7|33911.2|33770.2|18
1625909570000|2021-07-10 09:32:50|33911.1|33770.1|33910.2|33769.2|33912.9|33771.9|33909.6|33768.6|29
1625909580000|2021-07-10 09:33:00|33909.7|33768.7|33910.8|33769.8|33911|33770|33909.4|33768.4|18
1625909590000|2021-07-10 09:33:10|33910.2|33769.2|33923.9|33782.9|33923.9|33782.9|33910.2|33769.2|22
1625909600000|2021-07-10 09:33:20|33923.8|33782.8|33926.7|33785.7|33928.4|33787.4|33923.8|33782.8|19
1625909610000|2021-07-10 09:33:30|33927.1|33786.1|33927.6|33786.6|33928.2|33787.2|33923.4|33782.4|22
1625909620000|2021-07-10 09:33:40|33929|33788|33929.3|33788.3|33931.5|33790.5|33926.8|33785.8|24
1625909630000|2021-07-10 09:33:50|33930.1|33789.1|33931.6|33790.6|33932.3|33791.3|33928.4|33787.4|23
1625909640000|2021-07-10 09:34:00|33931.8|33790.8|33934.2|33793.2|33935.5|33794.5|33930.1|33789.1|28
1625909650000|2021-07-10 09:34:10|33934.3|33793.3|33929.8|33788.8|33934.9|33793.9|33929.8|33788.8|27
1625909660000|2021-07-10 09:34:20|33929.7|33788.7|33925.8|33784.8|33929.7|33788.7|33923.4|33782.4|22
1625909670000|2021-07-10 09:34:30|33925.7|33784.7|33924.9|33783.9|33925.7|33784.7|33923.9|33782.9|19
1625909680000|2021-07-10 09:34:40|33924.4|33783.4|33924.5|33783.5|33924.6|33783.6|33923.4|33782.4|12
1625909690000|2021-07-10 09:34:50|33924.8|33783.8|33923.7|33782.7|33925|33784|33923.7|33782.7|10
1625909700000|2021-07-10 09:35:00|33924.2|33783.2|33913.3|33772.3|33924.9|33783.9|33913.3|33772.3|18
1625909710000|2021-07-10 09:35:10|33912.4|33771.4|33913.6|33772.6|33913.8|33772.8|33912|33771|10
1625909720000|2021-07-10 09:35:20|33914.1|33773.1|33912.9|33771.9|33914.4|33773.4|33910.9|33769.9|17
1625909730000|2021-07-10 09:35:30|33912.8|33771.8|33913|33772|33913.7|33772.7|33912.7|33771.7|20
1625909740000|2021-07-10 09:35:40|33912.8|33771.8|33913.8|33772.8|33914.1|33773.1|33912.8|33771.8|11
1625909750000|2021-07-10 09:35:50|33914.1|33773.1|33914.4|33773.4|33915.7|33774.7|33913.5|33772.5|14
1625909760000|2021-07-10 09:36:00|33914.8|33773.8|33915|33774|33915.9|33774.9|33914.6|33773.6|12
1625909770000|2021-07-10 09:36:10|33914.6|33773.6|33914.8|33773.8|33914.9|33773.9|33913.1|33772.1|16
1625909780000|2021-07-10 09:36:20|33914.6|33773.6|33916.3|33775.3|33917|33776|33914.5|33773.5|12
1625909790000|2021-07-10 09:36:30|33916.2|33775.2|33916.1|33775.1|33920.8|33779.8|33915.4|33774.4|9
1625909800000|2021-07-10 09:36:40|33916.8|33775.8|33916.1|33775.1|33916.9|33775.9|33916|33775|8
1625909810000|2021-07-10 09:36:50|33914.5|33773.5|33924.5|33783.5|33924.5|33783.5|33914.5|33773.5|6
1625909820000|2021-07-10 09:37:00|33923.4|33782.4|33928.7|33787.7|33929.8|33788.8|33923.1|33782.1|24
1625909830000|2021-07-10 09:37:10|33928.8|33787.8|33932|33791|33932.2|33791.2|33928.8|33787.8|21
1625909840000|2021-07-10 09:37:20|33931.4|33790.4|33908.4|33767.4|33932|33791|33907.3|33766.3|24
1625909850000|2021-07-10 09:37:30|33907.8|33766.8|33905.9|33764.9|33907.8|33766.8|33904.5|33763.5|23
1625909860000|2021-07-10 09:37:40|33905.6|33764.6|33903.1|33762.1|33906.6|33765.6|33903.1|33762.1|11
1625909870000|2021-07-10 09:37:50|33902.9|33761.9|33906.3|33765.3|33906.3|33765.3|33902.9|33761.9|19
1625909880000|2021-07-10 09:38:00|33906.7|33765.7|33905|33764|33907.7|33766.7|33904.1|33763.1|12
1625909890000|2021-07-10 09:38:10|33903.4|33762.4|33902|33761|33903.6|33762.6|33901.7|33760.7|18
1625909900000|2021-07-10 09:38:20|33902.2|33761.2|33901.2|33760.2|33902.2|33761.2|33901.1|33760.1|4
1625909910000|2021-07-10 09:38:30|33900.9|33759.9|33902.1|33761.1|33902.6|33761.6|33898.3|33757.3|18
1625909920000|2021-07-10 09:38:40|33903.9|33762.9|33901.8|33760.8|33904.4|33763.4|33900.9|33759.9|17
1625909930000|2021-07-10 09:38:50|33901.6|33760.6|33901.5|33760.5|33902.3|33761.3|33900.6|33759.6|19
1625909940000|2021-07-10 09:39:00|33901.7|33760.7|33900.4|33759.4|33901.9|33760.9|33900.4|33759.4|7
1625909950000|2021-07-10 09:39:10|33900|33759|33898.3|33757.3|33900.5|33759.5|33898.3|33757.3|15
1625909960000|2021-07-10 09:39:20|33896.7|33755.7|33896.5|33755.5|33896.7|33755.7|33886.9|33745.9|30
1625909970000|2021-07-10 09:39:30|33896.8|33755.8|33890.1|33749.1|33907.7|33766.7|33889.9|33748.9|17
1625909980000|2021-07-10 09:39:40|33889.8|33748.8|33902.5|33761.5|33902.5|33761.5|33889.2|33748.2|30
1625909990000|2021-07-10 09:39:50|33902.6|33761.6|33902.2|33761.2|33904.5|33763.5|33900.3|33759.3|23
1625910000000|2021-07-10 09:40:00|33903.1|33762.1|33909.2|33768.2|33911.6|33770.6|33901.7|33760.7|19
1625910010000|2021-07-10 09:40:10|33910.6|33769.6|33914.3|33773.3|33916.7|33775.7|33910.6|33769.6|24
1625910020000|2021-07-10 09:40:20|33916.7|33775.7|33919.9|33778.9|33920.9|33779.9|33916.7|33775.7|20
1625910030000|2021-07-10 09:40:30|33919.3|33778.3|33920.4|33779.4|33921.6|33780.6|33919|33778|25
1625910040000|2021-07-10 09:40:40|33920.3|33779.3|33919.7|33778.7|33920.6|33779.6|33919.6|33778.6|16
1625910050000|2021-07-10 09:40:50|33919.6|33778.6|33923.3|33782.3|33923.6|33782.6|33918.4|33777.4|20
1625910060000|2021-07-10 09:41:00|33923.4|33782.4|33927.1|33786.1|33927.1|33786.1|33921.9|33780.9|20
1625910070000|2021-07-10 09:41:10|33927.6|33786.6|33926.6|33785.6|33928.6|33787.6|33926.6|33785.6|22
1625910080000|2021-07-10 09:41:20|33926.7|33785.7|33927.3|33786.3|33927.4|33786.4|33926.6|33785.6|12
1625910090000|2021-07-10 09:41:30|33927|33786|33928.4|33787.4|33929.4|33788.4|33926.9|33785.9|25
1625910100000|2021-07-10 09:41:40|33928.3|33787.3|33926.9|33785.9|33928.6|33787.6|33926.9|33785.9|23
1625910110000|2021-07-10 09:41:50|33927|33786|33928.1|33787.1|33928.1|33787.1|33927|33786|15
1625910120000|2021-07-10 09:42:00|33927.1|33786.1|33926.8|33785.8|33927.1|33786.1|33925.4|33784.4|21
1625910130000|2021-07-10 09:42:10|33926.9|33785.9|33927.9|33786.9|33928.9|33787.9|33926.1|33785.1|26
1625910140000|2021-07-10 09:42:20|33927.7|33786.7|33928.5|33787.5|33928.5|33787.5|33927.7|33786.7|10
1625910150000|2021-07-10 09:42:30|33928.3|33787.3|33928.3|33787.3|33928.3|33787.3|33928.3|33787.3|1
1625910160000|2021-07-10 09:42:40|33932|33791|33927.9|33786.9|33932|33791|33927.5|33786.5|11
1625910170000|2021-07-10 09:42:50|33928|33787|33904.6|33763.6|33932.5|33791.5|33903.7|33762.7|18
1625910180000|2021-07-10 09:43:00|33904|33763|33904.7|33763.7|33905.9|33764.9|33904|33763|29
1625910190000|2021-07-10 09:43:10|33904.8|33763.8|33918.6|33777.6|33918.6|33777.6|33903.2|33762.2|22
1625910200000|2021-07-10 09:43:20|33918.4|33777.4|33911.2|33770.2|33918.5|33777.5|33911.2|33770.2|30
1625910210000|2021-07-10 09:43:30|33908.7|33767.7|33905.7|33764.7|33908.7|33767.7|33904.5|33763.5|26
1625910220000|2021-07-10 09:43:40|33907.5|33766.5|33909.8|33768.8|33912.9|33771.9|33907.5|33766.5|23
1625910230000|2021-07-10 09:43:50|33909.7|33768.7|33910.6|33769.6|33913.8|33772.8|33909.4|33768.4|26
1625910240000|2021-07-10 09:44:00|33910.7|33769.7|33913.1|33772.1|33913.6|33772.6|33909.8|33768.8|25
1625910250000|2021-07-10 09:44:10|33913.2|33772.2|33902.8|33761.8|33913.3|33772.3|33902.7|33761.7|23
1625910260000|2021-07-10 09:44:20|33903.4|33762.4|33902.6|33761.6|33904.9|33763.9|33901.5|33760.5|17
1625910270000|2021-07-10 09:44:30|33902.5|33761.5|33899.3|33758.3|33902.5|33761.5|33897.7|33756.7|28
1625910280000|2021-07-10 09:44:40|33899.6|33758.6|33911|33770|33912.3|33771.3|33899.6|33758.6|28
1625910290000|2021-07-10 09:44:50|33912.2|33771.2|33915.1|33774.1|33916.9|33775.9|33912.2|33771.2|26
1625910300000|2021-07-10 09:45:00|33914.4|33773.4|33906.9|33765.9|33914.4|33773.4|33905.5|33764.5|23
1625910310000|2021-07-10 09:45:10|33907.4|33766.4|33904.2|33763.2|33907.6|33766.6|33904.2|33763.2|16
1625910320000|2021-07-10 09:45:20|33904.5|33763.5|33892.9|33751.9|33904.5|33763.5|33892.9|33751.9|21
1625910330000|2021-07-10 09:45:30|33892.4|33751.4|33896.4|33755.4|33897.6|33756.6|33891.2|33750.2|27
1625910340000|2021-07-10 09:45:40|33895.8|33754.8|33895.7|33754.7|33899|33758|33894.3|33753.3|21
1625910350000|2021-07-10 09:45:50|33894.6|33753.6|33895.9|33754.9|33895.9|33754.9|33893.4|33752.4|15
1625910360000|2021-07-10 09:46:00|33896.6|33755.6|33896.8|33755.8|33898.3|33757.3|33896.3|33755.3|15
1625910370000|2021-07-10 09:46:10|33897.1|33756.1|33897.2|33756.2|33897.2|33756.2|33897.1|33756.1|2
1625910380000|2021-07-10 09:46:20|33896.2|33755.2|33893.4|33752.4|33897|33756|33893.2|33752.2|12
1625910390000|2021-07-10 09:46:30|33893.6|33752.6|33892|33751|33893.6|33752.6|33891.8|33750.8|6
1625910400000|2021-07-10 09:46:40|33892.5|33751.5|33888.8|33747.8|33892.5|33751.5|33888.6|33747.6|15
1625910410000|2021-07-10 09:46:50|33888.6|33747.6|33890.6|33749.6|33891.8|33750.8|33888.6|33747.6|14
1625910420000|2021-07-10 09:47:00|33889.7|33748.7|33889.9|33748.9|33891|33750|33889.4|33748.4|18
1625910430000|2021-07-10 09:47:10|33889.8|33748.8|33888.6|33747.6|33889.9|33748.9|33888.6|33747.6|24
1625910440000|2021-07-10 09:47:20|33888.5|33747.5|33886.6|33745.6|33889.1|33748.1|33886.6|33745.6|21
1625910450000|2021-07-10 09:47:30|33886.7|33745.7|33886.3|33745.3|33886.9|33745.9|33885.9|33744.9|15
1625910460000|2021-07-10 09:47:40|33886|33745|33886.9|33745.9|33886.9|33745.9|33885.7|33744.7|8
1625910470000|2021-07-10 09:47:50|33886.7|33745.7|33885.8|33744.8|33886.7|33745.7|33885.6|33744.6|9
1625910480000|2021-07-10 09:48:00|33885.6|33744.6|33884.9|33743.9|33886.7|33745.7|33884.9|33743.9|14
1625910490000|2021-07-10 09:48:10|33884.7|33743.7|33882.4|33741.4|33884.8|33743.8|33882.3|33741.3|23
1625910500000|2021-07-10 09:48:20|33882.7|33741.7|33882.3|33741.3|33883.6|33742.6|33882.2|33741.2|22
1625910510000|2021-07-10 09:48:30|33881.3|33740.3|33875.7|33734.7|33882.6|33741.6|33875.7|33734.7|25
1625910520000|2021-07-10 09:48:40|33874.4|33733.4|33863.6|33722.6|33874.4|33733.4|33858.9|33717.9|30
1625910530000|2021-07-10 09:48:50|33863.9|33722.9|33861.8|33720.8|33864.9|33723.9|33860.1|33719.1|27
1625910540000|2021-07-10 09:49:00|33861.3|33720.3|33858.8|33717.8|33864|33723|33858.2|33717.2|25
1625910550000|2021-07-10 09:49:10|33857.5|33716.5|33861|33720|33861.8|33720.8|33854.6|33713.6|23
1625910560000|2021-07-10 09:49:20|33860.6|33719.6|33857|33716|33860.6|33719.6|33855|33714|30
1625910570000|2021-07-10 09:49:30|33856.2|33715.2|33856.2|33715.2|33856.5|33715.5|33853.4|33712.4|31
1625910580000|2021-07-10 09:49:40|33856.1|33715.1|33852.7|33711.7|33856.1|33715.1|33852.5|33711.5|23
1625910590000|2021-07-10 09:49:50|33853.7|33712.7|33857.8|33716.8|33860.6|33719.6|33853.7|33712.7|23
1625910600000|2021-07-10 09:50:00|33858|33717|33850.1|33709.1|33858.7|33717.7|33850.1|33709.1|17
1625910610000|2021-07-10 09:50:10|33849.9|33708.9|33850.2|33709.2|33851.9|33710.9|33849.9|33708.9|26
1625910620000|2021-07-10 09:50:20|33850.3|33709.3|33851.9|33710.9|33852.4|33711.4|33850|33709|21
1625910630000|2021-07-10 09:50:30|33852|33711|33853|33712|33853|33712|33851.2|33710.2|15
1625910640000|2021-07-10 09:50:40|33852.7|33711.7|33852.9|33711.9|33854.8|33713.8|33851.9|33710.9|26
1625910650000|2021-07-10 09:50:50|33853.4|33712.4|33851.3|33710.3|33853.8|33712.8|33851.3|33710.3|25
1625910660000|2021-07-10 09:51:00|33851.1|33710.1|33850.9|33709.9|33852.1|33711.1|33850.4|33709.4|19
1625910670000|2021-07-10 09:51:10|33850.6|33709.6|33841.4|33700.4|33851.3|33710.3|33841.4|33700.4|8
1625910680000|2021-07-10 09:51:20|33839.3|33698.3|33829.1|33688.1|33839.3|33698.3|33828.8|33687.8|17
1625910690000|2021-07-10 09:51:30|33828.9|33687.9|33829.3|33688.3|33833.2|33692.2|33828.8|33687.8|25
1625910700000|2021-07-10 09:51:40|33829.2|33688.2|33821|33680|33829.5|33688.5|33821|33680|23
1625910710000|2021-07-10 09:51:50|33820.9|33679.9|33822.1|33681.1|33822.5|33681.5|33820.9|33679.9|8
1625910720000|2021-07-10 09:52:00|33821.6|33680.6|33820.9|33679.9|33823.7|33682.7|33820.7|33679.7|11
1625910730000|2021-07-10 09:52:10|33821.1|33680.1|33834.4|33693.4|33834.5|33693.5|33821.1|33680.1|15
1625910740000|2021-07-10 09:52:20|33833.1|33692.1|33830.7|33689.7|33833.1|33692.1|33829.8|33688.8|15
1625910750000|2021-07-10 09:52:30|33830.8|33689.8|33834.8|33693.8|33834.8|33693.8|33829.4|33688.4|6
1625910760000|2021-07-10 09:52:40|33836.1|33695.1|33832.2|33691.2|33836.8|33695.8|33832.2|33691.2|28
1625910770000|2021-07-10 09:52:50|33832.3|33691.3|33832.7|33691.7|33832.7|33691.7|33828.9|33687.9|29
1625910780000|2021-07-10 09:53:00|33832.8|33691.8|33832|33691|33832.8|33691.8|33831.3|33690.3|29
1625910790000|2021-07-10 09:53:10|33831.1|33690.1|33828|33687|33831.1|33690.1|33828|33687|13
1625910800000|2021-07-10 09:53:20|33827.5|33686.5|33825.5|33684.5|33827.8|33686.8|33825.2|33684.2|29
1625910810000|2021-07-10 09:53:30|33825.3|33684.3|33831.9|33690.9|33833.9|33692.9|33825.3|33684.3|33
1625910820000|2021-07-10 09:53:40|33831.1|33690.1|33833.1|33692.1|33833.1|33692.1|33830.8|33689.8|30
1625910830000|2021-07-10 09:53:50|33833.3|33692.3|33836.2|33695.2|33837.2|33696.2|33833.2|33692.2|19
1625910840000|2021-07-10 09:54:00|33836|33695|33837.7|33696.7|33838.1|33697.1|33836|33695|14
1625910850000|2021-07-10 09:54:10|33838.9|33697.9|33840.2|33699.2|33840.5|33699.5|33838.9|33697.9|16
1625910860000|2021-07-10 09:54:20|33840.3|33699.3|33841.8|33700.8|33841.8|33700.8|33840.3|33699.3|4
1625910870000|2021-07-10 09:54:30|33842|33701|33843.4|33702.4|33843.7|33702.7|33842|33701|8
1625910880000|2021-07-10 09:54:40|33843.5|33702.5|33849.2|33708.2|33849.4|33708.4|33843.5|33702.5|10
1625910890000|2021-07-10 09:54:50|33849.4|33708.4|33847.9|33706.9|33850.6|33709.6|33847.9|33706.9|10
1625910900000|2021-07-10 09:55:00|33848.6|33707.6|33844.9|33703.9|33848.6|33707.6|33844.7|33703.7|17
1625910910000|2021-07-10 09:55:10|33844.8|33703.8|33835.5|33694.5|33845.2|33704.2|33833.9|33692.9|29
1625910920000|2021-07-10 09:55:20|33835.8|33694.8|33834.1|33693.1|33837.7|33696.7|33834.1|33693.1|30
1625910930000|2021-07-10 09:55:30|33834.3|33693.3|33833.5|33692.5|33837.2|33696.2|33833.5|33692.5|22
1625910940000|2021-07-10 09:55:40|33833.2|33692.2|33837.5|33696.5|33837.9|33696.9|33833.2|33692.2|26
1625910950000|2021-07-10 09:55:50|33837.9|33696.9|33839.1|33698.1|33839.5|33698.5|33834.6|33693.6|21
1625910960000|2021-07-10 09:56:00|33839.2|33698.2|33837.6|33696.6|33839.7|33698.7|33836.2|33695.2|16
1625910970000|2021-07-10 09:56:10|33837.5|33696.5|33836.8|33695.8|33837.6|33696.6|33835.2|33694.2|18
1625910980000|2021-07-10 09:56:20|33836.7|33695.7|33839.2|33698.2|33840.9|33699.9|33836.3|33695.3|20
1625910990000|2021-07-10 09:56:30|33840.1|33699.1|33843.2|33702.2|33843.5|33702.5|33839.7|33698.7|17
1625911000000|2021-07-10 09:56:40|33843.7|33702.7|33836.8|33695.8|33848.2|33707.2|33836.5|33695.5|30
1625911010000|2021-07-10 09:56:50|33836.6|33695.6|33832.3|33691.3|33836.6|33695.6|33832.3|33691.3|23
1625911020000|2021-07-10 09:57:00|33832.4|33691.4|33830.2|33689.2|33832.7|33691.7|33830.2|33689.2|19
1625911030000|2021-07-10 09:57:10|33830.4|33689.4|33826.3|33685.3|33830.4|33689.4|33826.3|33685.3|19
1625911040000|2021-07-10 09:57:20|33825.1|33684.1|33821|33680|33826.5|33685.5|33820.8|33679.8|19
1625911050000|2021-07-10 09:57:30|33820.9|33679.9|33818.3|33677.3|33821.3|33680.3|33815.9|33674.9|34
1625911060000|2021-07-10 09:57:40|33818.2|33677.2|33816.9|33675.9|33819.5|33678.5|33816.4|33675.4|31
1625911070000|2021-07-10 09:57:50|33817.2|33676.2|33817.1|33676.1|33818|33677|33814.1|33673.1|30
1625911080000|2021-07-10 09:58:00|33816.5|33675.5|33815.8|33674.8|33817.5|33676.5|33815.1|33674.1|28
1625911090000|2021-07-10 09:58:10|33816.4|33675.4|33812.8|33671.8|33816.8|33675.8|33812.4|33671.4|31
1625911100000|2021-07-10 09:58:20|33813|33672|33813.2|33672.2|33814|33673|33812.9|33671.9|25
1625911110000|2021-07-10 09:58:30|33813.1|33672.1|33812.2|33671.2|33815.5|33674.5|33811.7|33670.7|25
1625911120000|2021-07-10 09:58:40|33811.8|33670.8|33812.1|33671.1|33812.4|33671.4|33811.4|33670.4|20
1625911130000|2021-07-10 09:58:50|33810.8|33669.8|33806.3|33665.3|33810.8|33669.8|33804.8|33663.8|32
1625911140000|2021-07-10 09:59:00|33805.7|33664.7|33796.6|33655.6|33805.9|33664.9|33793.6|33652.6|30
1625911150000|2021-07-10 09:59:10|33797.2|33656.2|33798.4|33657.4|33799.6|33658.6|33797.2|33656.2|28
1625911160000|2021-07-10 09:59:20|33798.5|33657.5|33800.6|33659.6|33801.3|33660.3|33798.5|33657.5|24
1625911170000|2021-07-10 09:59:30|33800.7|33659.7|33801|33660|33805.9|33664.9|33799.8|33658.8|25
1625911180000|2021-07-10 09:59:40|33800.8|33659.8|33801.5|33660.5|33801.9|33660.9|33800.7|33659.7|12
1625911190000|2021-07-10 09:59:50|33801.2|33660.2|33801|33660|33801.2|33660.2|33800|33659|17
1625911200000|2021-07-10 10:00:00|33801.6|33660.6|33800|33659|33801.8|33660.8|33799.4|33658.4|12
1625911210000|2021-07-10 10:00:10|33799.4|33658.4|33797.2|33656.2|33799.6|33658.6|33797.2|33656.2|13
1625911220000|2021-07-10 10:00:20|33797|33656|33794.9|33653.9|33797.1|33656.1|33794.1|33653.1|20
1625911230000|2021-07-10 10:00:30|33795.2|33654.2|33790.1|33649.1|33795.2|33654.2|33789.4|33648.4|25
1625911240000|2021-07-10 10:00:40|33790.2|33649.2|33786.6|33645.6|33790.2|33649.2|33786.6|33645.6|12
1625911250000|2021-07-10 10:00:50|33786.5|33645.5|33784|33643|33786.5|33645.5|33780.5|33639.5|24
1625911260000|2021-07-10 10:01:00|33784.4|33643.4|33782.8|33641.8|33784.4|33643.4|33782.6|33641.6|21
1625911270000|2021-07-10 10:01:10|33783.6|33642.6|33790.6|33649.6|33790.8|33649.8|33783.5|33642.5|21
1625911280000|2021-07-10 10:01:20|33790.8|33649.8|33797.4|33656.4|33797.7|33656.7|33790.8|33649.8|21
1625911290000|2021-07-10 10:01:30|33796.8|33655.8|33797.3|33656.3|33797.6|33656.6|33796.8|33655.8|6
1625911300000|2021-07-10 10:01:40|33797.6|33656.6|33797.4|33656.4|33797.6|33656.6|33797.1|33656.1|7
1625911310000|2021-07-10 10:01:50|33797.3|33656.3|33796.7|33655.7|33797.3|33656.3|33795.5|33654.5|19
1625911320000|2021-07-10 10:02:00|33795.2|33654.2|33789.2|33648.2|33795.2|33654.2|33789.2|33648.2|24
1625911330000|2021-07-10 10:02:10|33788|33647|33789.2|33648.2|33789.4|33648.4|33787.4|33646.4|11
1625911340000|2021-07-10 10:02:20|33789.1|33648.1|33788.2|33647.2|33789.2|33648.2|33788.2|33647.2|8
1625911350000|2021-07-10 10:02:30|33788.1|33647.1|33788.3|33647.3|33788.3|33647.3|33787.3|33646.3|12
1625911360000|2021-07-10 10:02:40|33788.2|33647.2|33774.3|33633.3|33788.4|33647.4|33774.3|33633.3|14
1625911370000|2021-07-10 10:02:50|33774.2|33633.2|33770.9|33629.9|33774.3|33633.3|33770.9|33629.9|11
1625911380000|2021-07-10 10:03:00|33771.4|33630.4|33770.2|33629.2|33778.5|33637.5|33769|33628|30
1625911390000|2021-07-10 10:03:10|33770.3|33629.3|33767.9|33626.9|33772.4|33631.4|33767.7|33626.7|30
1625911400000|2021-07-10 10:03:20|33767.7|33626.7|33762.7|33621.7|33767.7|33626.7|33762.7|33621.7|18
1625911410000|2021-07-10 10:03:30|33762.8|33621.8|33762.5|33621.5|33763.2|33622.2|33760.1|33619.1|24
1625911420000|2021-07-10 10:03:40|33759|33618|33759.4|33618.4|33760.7|33619.7|33759|33618|14
1625911430000|2021-07-10 10:03:50|33759.5|33618.5|33758.5|33617.5|33761.5|33620.5|33758.5|33617.5|16
1625911440000|2021-07-10 10:04:00|33758.9|33617.9|33750.5|33609.5|33759.2|33618.2|33750.5|33609.5|19
1625911450000|2021-07-10 10:04:10|33750.1|33609.1|33743.4|33602.4|33750.1|33609.1|33743.4|33602.4|36
1625911460000|2021-07-10 10:04:20|33744.1|33603.1|33743.3|33602.3|33748.4|33607.4|33742.6|33601.6|29
1625911470000|2021-07-10 10:04:30|33742.6|33601.6|33743.4|33602.4|33745|33604|33742.3|33601.3|23
1625911480000|2021-07-10 10:04:40|33744.6|33603.6|33749.7|33608.7|33753.4|33612.4|33744.6|33603.6|15
1625911490000|2021-07-10 10:04:50|33748.6|33607.6|33746.3|33605.3|33749.7|33608.7|33744.9|33603.9|22
1625911500000|2021-07-10 10:05:00|33746.4|33605.4|33750.1|33609.1|33750.4|33609.4|33744.9|33603.9|22
1625911510000|2021-07-10 10:05:10|33749.8|33608.8|33752|33611|33752.2|33611.2|33749.8|33608.8|22
1625911520000|2021-07-10 10:05:20|33751.6|33610.6|33755.3|33614.3|33755.8|33614.8|33751.6|33610.6|12
1625911530000|2021-07-10 10:05:30|33756|33615|33751.4|33610.4|33757.1|33616.1|33751.4|33610.4|27
1625911540000|2021-07-10 10:05:40|33751.5|33610.5|33757.5|33616.5|33757.5|33616.5|33751.4|33610.4|25
1625911550000|2021-07-10 10:05:50|33757|33616|33755.8|33614.8|33757.3|33616.3|33755.8|33614.8|22
1625911560000|2021-07-10 10:06:00|33756.1|33615.1|33745.6|33604.6|33756.1|33615.1|33745.5|33604.5|24
1625911570000|2021-07-10 10:06:10|33745.5|33604.5|33742.3|33601.3|33746.3|33605.3|33742.3|33601.3|22
1625911580000|2021-07-10 10:06:20|33742|33601|33741|33600|33742.1|33601.1|33740.7|33599.7|7
1625911590000|2021-07-10 10:06:30|33740.8|33599.8|33738.5|33597.5|33740.8|33599.8|33735.6|33594.6|24
1625911600000|2021-07-10 10:06:40|33738.4|33597.4|33739.6|33598.6|33740.4|33599.4|33735.6|33594.6|27
1625911610000|2021-07-10 10:06:50|33739.5|33598.5|33747.9|33606.9|33748|33607|33739.5|33598.5|24
1625911620000|2021-07-10 10:07:00|33747.8|33606.8|33749.4|33608.4|33749.4|33608.4|33743.2|33602.2|24
1625911630000|2021-07-10 10:07:10|33749|33608|33756|33615|33756|33615|33749|33608|12
1625911640000|2021-07-10 10:07:20|33756.6|33615.6|33757.9|33616.9|33757.9|33616.9|33756.6|33615.6|6
1625911650000|2021-07-10 10:07:30|33757.7|33616.7|33760.2|33619.2|33762.2|33621.2|33757.7|33616.7|16
1625911660000|2021-07-10 10:07:40|33761|33620|33769.1|33628.1|33769.3|33628.3|33761|33620|35
1625911670000|2021-07-10 10:07:50|33769.2|33628.2|33770.2|33629.2|33770.9|33629.9|33769.2|33628.2|10
1625911680000|2021-07-10 10:08:00|33770.1|33629.1|33759.9|33618.9|33770.1|33629.1|33758.8|33617.8|16
1625911690000|2021-07-10 10:08:10|33760.4|33619.4|33757.1|33616.1|33761.5|33620.5|33757.1|33616.1|24
1625911700000|2021-07-10 10:08:20|33758.3|33617.3|33756.5|33615.5|33759.1|33618.1|33756.3|33615.3|24
1625911710000|2021-07-10 10:08:30|33757.7|33616.7|33759.7|33618.7|33760.2|33619.2|33757.7|33616.7|10
1625911720000|2021-07-10 10:08:40|33759.4|33618.4|33761.1|33620.1|33762.3|33621.3|33759.4|33618.4|14
1625911730000|2021-07-10 10:08:50|33761.2|33620.2|33760.5|33619.5|33761.4|33620.4|33760.2|33619.2|12
1625911740000|2021-07-10 10:09:00|33760.4|33619.4|33766.6|33625.6|33768.3|33627.3|33760.4|33619.4|15
1625911750000|2021-07-10 10:09:10|33766.2|33625.2|33767.9|33626.9|33767.9|33626.9|33766.2|33625.2|4
1625911760000|2021-07-10 10:09:20|33767.4|33626.4|33767.6|33626.6|33769.8|33628.8|33766.3|33625.3|20
1625911770000|2021-07-10 10:09:30|33769.2|33628.2|33778.1|33637.1|33780.9|33639.9|33768.7|33627.7|34
1625911780000|2021-07-10 10:09:40|33778.3|33637.3|33778.7|33637.7|33781.9|33640.9|33778.3|33637.3|25
1625911790000|2021-07-10 10:09:50|33778.3|33637.3|33779|33638|33781.2|33640.2|33778.3|33637.3|29
1625911800000|2021-07-10 10:10:00|33779.2|33638.2|33780.2|33639.2|33780.4|33639.4|33779|33638|19
1625911810000|2021-07-10 10:10:10|33779.5|33638.5|33772|33631|33780|33639|33772|33631|19
1625911820000|2021-07-10 10:10:20|33772.4|33631.4|33771.3|33630.3|33775.7|33634.7|33771|33630|12
1625911830000|2021-07-10 10:10:30|33769.8|33628.8|33766.9|33625.9|33770.1|33629.1|33766.9|33625.9|18
1625911840000|2021-07-10 10:10:40|33767|33626|33760.6|33619.6|33767.1|33626.1|33760.3|33619.3|16
1625911850000|2021-07-10 10:10:50|33761.4|33620.4|33761.5|33620.5|33761.5|33620.5|33761.2|33620.2|12
1625911860000|2021-07-10 10:11:00|33762.1|33621.1|33762.9|33621.9|33762.9|33621.9|33761.7|33620.7|14
1625911870000|2021-07-10 10:11:10|33763|33622|33770.2|33629.2|33770.3|33629.3|33763|33622|20
1625911880000|2021-07-10 10:11:20|33771.2|33630.2|33770.4|33629.4|33771.8|33630.8|33769.9|33628.9|10
1625911890000|2021-07-10 10:11:30|33770.5|33629.5|33771.7|33630.7|33772.1|33631.1|33769.9|33628.9|19
1625911900000|2021-07-10 10:11:40|33771.6|33630.6|33779.3|33638.3|33780.8|33639.8|33771.6|33630.6|27
1625911910000|2021-07-10 10:11:50|33778.8|33637.8|33780|33639|33780.3|33639.3|33776.6|33635.6|36
1625911920000|2021-07-10 10:12:00|33778.9|33637.9|33778.6|33637.6|33780.3|33639.3|33777.8|33636.8|19
1625911930000|2021-07-10 10:12:10|33778.4|33637.4|33783|33642|33783|33642|33777.4|33636.4|17
1625911940000|2021-07-10 10:12:20|33783.3|33642.3|33791.3|33650.3|33797.1|33656.1|33783.3|33642.3|28
1625911950000|2021-07-10 10:12:30|33791|33650|33794.2|33653.2|33795|33654|33791|33650|21
1625911960000|2021-07-10 10:12:40|33794.4|33653.4|33793.3|33652.3|33794.4|33653.4|33793.1|33652.1|23
1625911970000|2021-07-10 10:12:50|33793.4|33652.4|33789.9|33648.9|33793.9|33652.9|33789.8|33648.8|18
1625911980000|2021-07-10 10:13:00|33789.8|33648.8|33790.2|33649.2|33790.4|33649.4|33789.8|33648.8|11
1625911990000|2021-07-10 10:13:10|33790.1|33649.1|33788.8|33647.8|33790.1|33649.1|33788.2|33647.2|20
1625912000000|2021-07-10 10:13:20|33789.1|33648.1|33788.9|33647.9|33789.9|33648.9|33788.2|33647.2|19
1625912010000|2021-07-10 10:13:30|33789.1|33648.1|33791|33650|33791|33650|33788.4|33647.4|24
1625912020000|2021-07-10 10:13:40|33790.8|33649.8|33789.4|33648.4|33791.1|33650.1|33789.4|33648.4|19
1625912030000|2021-07-10 10:13:50|33789.5|33648.5|33789.8|33648.8|33790.6|33649.6|33786.8|33645.8|24
1625912040000|2021-07-10 10:14:00|33790|33649|33788.6|33647.6|33791.8|33650.8|33788.6|33647.6|19
1625912050000|2021-07-10 10:14:10|33788.9|33647.9|33790|33649|33790.7|33649.7|33788.6|33647.6|21
1625912060000|2021-07-10 10:14:20|33789.8|33648.8|33791.5|33650.5|33791.5|33650.5|33789.8|33648.8|20
1625912070000|2021-07-10 10:14:30|33790.8|33649.8|33796.3|33655.3|33796.3|33655.3|33790.6|33649.6|16
1625912080000|2021-07-10 10:14:40|33796|33655|33794.4|33653.4|33798.6|33657.6|33793.7|33652.7|17
1625912090000|2021-07-10 10:14:50|33794.5|33653.5|33802.1|33661.1|33802.1|33661.1|33794.5|33653.5|21
1625912100000|2021-07-10 10:15:00|33805.4|33664.4|33807.7|33666.7|33809.6|33668.6|33804.2|33663.2|16
1625912110000|2021-07-10 10:15:10|33808.1|33667.1|33819.5|33678.5|33819.5|33678.5|33808.1|33667.1|28
1625912120000|2021-07-10 10:15:20|33819.6|33678.6|33820|33679|33821|33680|33818.8|33677.8|22
1625912130000|2021-07-10 10:15:30|33819.5|33678.5|33819.4|33678.4|33820.6|33679.6|33819.1|33678.1|13
1625912140000|2021-07-10 10:15:40|33819.6|33678.6|33820.9|33679.9|33822|33681|33819.1|33678.1|21
1625912150000|2021-07-10 10:15:50|33821.5|33680.5|33821.2|33680.2|33821.7|33680.7|33820.7|33679.7|20
1625912160000|2021-07-10 10:16:00|33822.1|33681.1|33827.2|33686.2|33828.2|33687.2|33821.7|33680.7|13
1625912170000|2021-07-10 10:16:10|33827.4|33686.4|33821.1|33680.1|33827.4|33686.4|33820.7|33679.7|19
1625912180000|2021-07-10 10:16:20|33821.3|33680.3|33823.2|33682.2|33823.2|33682.2|33821.3|33680.3|11
1625912190000|2021-07-10 10:16:30|33823.4|33682.4|33824.9|33683.9|33824.9|33683.9|33822.7|33681.7|15
1625912200000|2021-07-10 10:16:40|33825|33684|33824.9|33683.9|33825.4|33684.4|33824.7|33683.7|6
1625912210000|2021-07-10 10:16:50|33825.3|33684.3|33832.7|33691.7|33832.7|33691.7|33825.2|33684.2|20
1625912220000|2021-07-10 10:17:00|33830|33689|33833.1|33692.1|33834|33693|33827.7|33686.7|18
1625912230000|2021-07-10 10:17:10|33833.3|33692.3|33841.9|33700.9|33841.9|33700.9|33833.3|33692.3|12
1625912240000|2021-07-10 10:17:20|33840.8|33699.8|33846.9|33705.9|33847.5|33706.5|33840.8|33699.8|17
1625912250000|2021-07-10 10:17:30|33847.4|33706.4|33846.9|33705.9|33847.4|33706.4|33846.7|33705.7|7
1625912260000|2021-07-10 10:17:40|33847.2|33706.2|33849.2|33708.2|33850.9|33709.9|33847.2|33706.2|13
1625912270000|2021-07-10 10:17:50|33848.5|33707.5|33849.8|33708.8|33850.2|33709.2|33848.3|33707.3|7
1625912280000|2021-07-10 10:18:00|33850.1|33709.1|33852.9|33711.9|33853.5|33712.5|33850.1|33709.1|15
1625912290000|2021-07-10 10:18:10|33853|33712|33853.3|33712.3|33853.9|33712.9|33853|33712|9
1625912300000|2021-07-10 10:18:20|33853.8|33712.8|33856.7|33715.7|33856.7|33715.7|33853.8|33712.8|8
1625912310000|2021-07-10 10:18:30|33856.8|33715.8|33856.8|33715.8|33857.8|33716.8|33856.8|33715.8|5
1625912320000|2021-07-10 10:18:40|33857.9|33716.9|33858.1|33717.1|33859.3|33718.3|33857.6|33716.6|7
1625912330000|2021-07-10 10:18:50|33858.5|33717.5|33862|33721|33862.6|33721.6|33858.5|33717.5|5
1625912340000|2021-07-10 10:19:00|33862.8|33721.8|33862.3|33721.3|33862.8|33721.8|33861.7|33720.7|13
1625912350000|2021-07-10 10:19:10|33862.4|33721.4|33862.5|33721.5|33862.5|33721.5|33862.3|33721.3|3
1625912360000|2021-07-10 10:19:20|33862.6|33721.6|33850.9|33709.9|33862.6|33721.6|33850.9|33709.9|18
1625912370000|2021-07-10 10:19:30|33849.1|33708.1|33845.3|33704.3|33849.2|33708.2|33845.2|33704.2|24
1625912380000|2021-07-10 10:19:40|33843.7|33702.7|33828.4|33687.4|33843.7|33702.7|33826.8|33685.8|28
1625912390000|2021-07-10 10:19:50|33827.3|33686.3|33829.6|33688.6|33829.8|33688.8|33826.9|33685.9|24
1625912400000|2021-07-10 10:20:00|33829.7|33688.7|33832.6|33691.6|33832.6|33691.6|33829.7|33688.7|13
1625912410000|2021-07-10 10:20:10|33832.7|33691.7|33834.2|33693.2|33834.8|33693.8|33832.7|33691.7|18
1625912420000|2021-07-10 10:20:20|33834.1|33693.1|33839.7|33698.7|33840.6|33699.6|33832.9|33691.9|15
1625912430000|2021-07-10 10:20:30|33840.8|33699.8|33842.6|33701.6|33842.8|33701.8|33840.8|33699.8|11
1625912440000|2021-07-10 10:20:40|33840.4|33699.4|33834.7|33693.7|33840.8|33699.8|33834.7|33693.7|21
1625912450000|2021-07-10 10:20:50|33831.6|33690.6|33830.5|33689.5|33832.1|33691.1|33830.5|33689.5|19
1625912460000|2021-07-10 10:21:00|33830.7|33689.7|33808.9|33667.9|33830.7|33689.7|33808.4|33667.4|34
1625912470000|2021-07-10 10:21:10|33808.6|33667.6|33806|33665|33808.6|33667.6|33805|33664|26
1625912480000|2021-07-10 10:21:20|33805.9|33664.9|33805.8|33664.8|33805.9|33664.9|33805.5|33664.5|7
1625912490000|2021-07-10 10:21:30|33806.6|33665.6|33803|33662|33807.5|33666.5|33803|33662|11
1625912500000|2021-07-10 10:21:40|33802.9|33661.9|33787.4|33646.4|33803.6|33662.6|33787.4|33646.4|26
1625912510000|2021-07-10 10:21:50|33787.1|33646.1|33784.9|33643.9|33787.1|33646.1|33784|33643|20
1625912520000|2021-07-10 10:22:00|33784.8|33643.8|33784.1|33643.1|33786.9|33645.9|33783.7|33642.7|27
1625912530000|2021-07-10 10:22:10|33784.5|33643.5|33780.6|33639.6|33784.5|33643.5|33780.6|33639.6|19
1625912540000|2021-07-10 10:22:20|33781.1|33640.1|33774|33633|33781.4|33640.4|33773.5|33632.5|14
1625912550000|2021-07-10 10:22:30|33774.4|33633.4|33775|33634|33775.5|33634.5|33773.5|33632.5|11
1625912560000|2021-07-10 10:22:40|33774.8|33633.8|33775.2|33634.2|33776.2|33635.2|33773.9|33632.9|12
1625912570000|2021-07-10 10:22:50|33771.2|33630.2|33770.5|33629.5|33772.1|33631.1|33770.1|33629.1|23
1625912580000|2021-07-10 10:23:00|33770.3|33629.3|33776.7|33635.7|33776.7|33635.7|33770.3|33629.3|11
1625912590000|2021-07-10 10:23:10|33776.3|33635.3|33782.9|33641.9|33783.3|33642.3|33776.3|33635.3|18
1625912600000|2021-07-10 10:23:20|33783.1|33642.1|33781.9|33640.9|33783.1|33642.1|33781.9|33640.9|14
1625912610000|2021-07-10 10:23:30|33782|33641|33781.3|33640.3|33782.5|33641.5|33781.3|33640.3|15
1625912620000|2021-07-10 10:23:40|33781.4|33640.4|33772.4|33631.4|33781.4|33640.4|33772.2|33631.2|24
1625912630000|2021-07-10 10:23:50|33771.6|33630.6|33770|33629|33771.6|33630.6|33769.7|33628.7|14
1625912640000|2021-07-10 10:24:00|33770.2|33629.2|33770.2|33629.2|33770.2|33629.2|33768.7|33627.7|22
1625912650000|2021-07-10 10:24:10|33769.8|33628.8|33772.6|33631.6|33773.2|33632.2|33769|33628|23
1625912660000|2021-07-10 10:24:20|33772.2|33631.2|33768.6|33627.6|33772.5|33631.5|33768.6|33627.6|17
1625912670000|2021-07-10 10:24:30|33767.8|33626.8|33769.8|33628.8|33769.8|33628.8|33765.5|33624.5|17
1625912680000|2021-07-10 10:24:40|33769.9|33628.9|33769.8|33628.8|33770.4|33629.4|33767.2|33626.2|13
1625912690000|2021-07-10 10:24:50|33769.9|33628.9|33770.7|33629.7|33770.8|33629.8|33769.4|33628.4|11
1625912700000|2021-07-10 10:25:00|33770.3|33629.3|33768.2|33627.2|33770.9|33629.9|33767.6|33626.6|13
1625912710000|2021-07-10 10:25:10|33768.1|33627.1|33769|33628|33769.2|33628.2|33768.1|33627.1|7
1625912720000|2021-07-10 10:25:20|33768.5|33627.5|33770.4|33629.4|33770.4|33629.4|33768.5|33627.5|11
1625912730000|2021-07-10 10:25:30|33771.1|33630.1|33771.2|33630.2|33771.2|33630.2|33770.4|33629.4|11
1625912740000|2021-07-10 10:25:40|33771.1|33630.1|33782.3|33641.3|33783.7|33642.7|33770.3|33629.3|26
1625912750000|2021-07-10 10:25:50|33783.1|33642.1|33789.1|33648.1|33789.1|33648.1|33783.1|33642.1|16
1625912760000|2021-07-10 10:26:00|33789.7|33648.7|33773.1|33632.1|33789.7|33648.7|33773.1|33632.1|22
1625912770000|2021-07-10 10:26:10|33772.7|33631.7|33761.3|33620.3|33772.7|33631.7|33761.3|33620.3|17
1625912780000|2021-07-10 10:26:20|33761.2|33620.2|33761.3|33620.3|33762.8|33621.8|33760.9|33619.9|16
1625912790000|2021-07-10 10:26:30|33761.4|33620.4|33760.1|33619.1|33761.9|33620.9|33760.1|33619.1|11
1625912800000|2021-07-10 10:26:40|33759.7|33618.7|33759|33618|33760.8|33619.8|33758.8|33617.8|25
1625912810000|2021-07-10 10:26:50|33758.8|33617.8|33752.8|33611.8|33759|33618|33752.6|33611.6|25
1625912820000|2021-07-10 10:27:00|33753.1|33612.1|33750.8|33609.8|33753.1|33612.1|33750.4|33609.4|21
1625912830000|2021-07-10 10:27:10|33750.7|33609.7|33751.4|33610.4|33752|33611|33748.2|33607.2|16
1625912840000|2021-07-10 10:27:20|33752.2|33611.2|33747.7|33606.7|33752.2|33611.2|33747.4|33606.4|24
1625912850000|2021-07-10 10:27:30|33747.5|33606.5|33746.2|33605.2|33747.8|33606.8|33746.2|33605.2|13
1625912860000|2021-07-10 10:27:40|33745.9|33604.9|33745|33604|33746.7|33605.7|33745|33604|9
1625912870000|2021-07-10 10:27:50|33745.2|33604.2|33751.1|33610.1|33751.1|33610.1|33745.2|33604.2|21
1625912880000|2021-07-10 10:28:00|33751.5|33610.5|33753.8|33612.8|33754|33613|33751.5|33610.5|20
1625912890000|2021-07-10 10:28:10|33753.2|33612.2|33751.7|33610.7|33754.2|33613.2|33751.2|33610.2|19
1625912900000|2021-07-10 10:28:20|33751.8|33610.8|33743.8|33602.8|33752.2|33611.2|33743.7|33602.7|28
1625912910000|2021-07-10 10:28:30|33743.9|33602.9|33743.7|33602.7|33743.9|33602.9|33743.7|33602.7|6
1625912920000|2021-07-10 10:28:40|33743.5|33602.5|33739.4|33598.4|33743.5|33602.5|33739.1|33598.1|13
1625912930000|2021-07-10 10:28:50|33739.6|33598.6|33737.9|33596.9|33740.8|33599.8|33737.9|33596.9|17
1625912940000|2021-07-10 10:29:00|33738|33597|33736.3|33595.3|33738|33597|33735.7|33594.7|23
1625912950000|2021-07-10 10:29:10|33736|33595|33735.8|33594.8|33736.1|33595.1|33735|33594|24
1625912960000|2021-07-10 10:29:20|33735.6|33594.6|33735.6|33594.6|33735.8|33594.8|33734.7|33593.7|18
1625912970000|2021-07-10 10:29:30|33736.1|33595.1|33742.9|33601.9|33744.9|33603.9|33736.1|33595.1|23
1625912980000|2021-07-10 10:29:40|33742.8|33601.8|33744.7|33603.7|33746.9|33605.9|33742.3|33601.3|23
1625912990000|2021-07-10 10:29:50|33744.6|33603.6|33724.4|33583.4|33755.1|33614.1|33724.4|33583.4|33
1625913000000|2021-07-10 10:30:00|33724.3|33583.3|33724.2|33583.2|33725.8|33584.8|33724.2|33583.2|21
1625913010000|2021-07-10 10:30:10|33724.4|33583.4|33731.6|33590.6|33733.7|33592.7|33724.4|33583.4|27
1625913020000|2021-07-10 10:30:20|33732.5|33591.5|33737.6|33596.6|33739.4|33598.4|33732.1|33591.1|32
1625913030000|2021-07-10 10:30:30|33735.9|33594.9|33731.8|33590.8|33737.4|33596.4|33731.6|33590.6|20
1625913040000|2021-07-10 10:30:40|33732.1|33591.1|33737.3|33596.3|33738.4|33597.4|33731.9|33590.9|18
1625913050000|2021-07-10 10:30:50|33738.7|33597.7|33731.4|33590.4|33738.7|33597.7|33729.9|33588.9|28
1625913060000|2021-07-10 10:31:00|33730.9|33589.9|33731|33590|33732.7|33591.7|33730.5|33589.5|19
1625913070000|2021-07-10 10:31:10|33730.9|33589.9|33730.5|33589.5|33732.2|33591.2|33730.5|33589.5|18
1625913080000|2021-07-10 10:31:20|33731.5|33590.5|33724.2|33583.2|33731.7|33590.7|33724.2|33583.2|23
1625913090000|2021-07-10 10:31:30|33724.5|33583.5|33718.3|33577.3|33724.5|33583.5|33718.3|33577.3|15
1625913100000|2021-07-10 10:31:40|33715.6|33574.6|33711.3|33570.3|33715.6|33574.6|33702.6|33561.6|35
1625913110000|2021-07-10 10:31:50|33710.9|33569.9|33702.8|33561.8|33712.8|33571.8|33701.8|33560.8|31
1625913120000|2021-07-10 10:32:00|33703.1|33562.1|33709.8|33568.8|33712.2|33571.2|33702.8|33561.8|32
1625913130000|2021-07-10 10:32:10|33709|33568|33705|33564|33710.6|33569.6|33702.4|33561.4|23
1625913140000|2021-07-10 10:32:20|33704.9|33563.9|33696.3|33555.3|33706|33565|33696.1|33555.1|31
1625913150000|2021-07-10 10:32:30|33696.2|33555.2|33703.4|33562.4|33704.2|33563.2|33696|33555|20
1625913160000|2021-07-10 10:32:40|33703.3|33562.3|33700.5|33559.5|33703.3|33562.3|33699.2|33558.2|27
1625913170000|2021-07-10 10:32:50|33700.1|33559.1|33701.3|33560.3|33701.3|33560.3|33698.5|33557.5|27
1625913180000|2021-07-10 10:33:00|33702.3|33561.3|33700.1|33559.1|33702.4|33561.4|33700.1|33559.1|14
1625913190000|2021-07-10 10:33:10|33700.5|33559.5|33694.2|33553.2|33701.7|33560.7|33693.5|33552.5|29
1625913200000|2021-07-10 10:33:20|33694.1|33553.1|33694.8|33553.8|33695.2|33554.2|33693.4|33552.4|22
1625913210000|2021-07-10 10:33:30|33694.1|33553.1|33696.1|33555.1|33696.1|33555.1|33693.1|33552.1|9
1625913220000|2021-07-10 10:33:40|33695.1|33554.1|33694.9|33553.9|33698.2|33557.2|33692.1|33551.1|32
1625913230000|2021-07-10 10:33:50|33695.5|33554.5|33685.9|33544.9|33700|33559|33685.9|33544.9|30
1625913240000|2021-07-10 10:34:00|33680.4|33539.4|33680.2|33539.2|33683.8|33542.8|33678.5|33537.5|34
1625913250000|2021-07-10 10:34:10|33679.7|33538.7|33688.9|33547.9|33689.3|33548.3|33679.5|33538.5|31
1625913260000|2021-07-10 10:34:20|33689.2|33548.2|33691.1|33550.1|33691.9|33550.9|33689.2|33548.2|19
1625913270000|2021-07-10 10:34:30|33691.6|33550.6|33705.1|33564.1|33705.1|33564.1|33691.5|33550.5|29
1625913280000|2021-07-10 10:34:40|33704.5|33563.5|33714.5|33573.5|33714.5|33573.5|33704.5|33563.5|27
1625913290000|2021-07-10 10:34:50|33715|33574|33733.2|33592.2|33734.3|33593.3|33714.8|33573.8|32
1625913300000|2021-07-10 10:35:00|33732.1|33591.1|33733.6|33592.6|33735.3|33594.3|33731.7|33590.7|27
1625913310000|2021-07-10 10:35:10|33733.2|33592.2|33728.5|33587.5|33733.6|33592.6|33728.5|33587.5|26
1625913320000|2021-07-10 10:35:20|33725.3|33584.3|33710.4|33569.4|33725.3|33584.3|33709.8|33568.8|31
1625913330000|2021-07-10 10:35:30|33710.5|33569.5|33714.7|33573.7|33715.7|33574.7|33710.5|33569.5|27
1625913340000|2021-07-10 10:35:40|33714.9|33573.9|33716.2|33575.2|33716.4|33575.4|33714.7|33573.7|17
1625913350000|2021-07-10 10:35:50|33715.5|33574.5|33704.1|33563.1|33715.5|33574.5|33702.2|33561.2|23
1625913360000|2021-07-10 10:36:00|33703.6|33562.6|33703.5|33562.5|33704.4|33563.4|33703.1|33562.1|15
1625913370000|2021-07-10 10:36:10|33700.4|33559.4|33695.2|33554.2|33702.1|33561.1|33694.7|33553.7|29
1625913380000|2021-07-10 10:36:20|33695.1|33554.1|33698.3|33557.3|33698.3|33557.3|33695.1|33554.1|32
1625913390000|2021-07-10 10:36:30|33698.8|33557.8|33698.2|33557.2|33699.3|33558.3|33697|33556|24
1625913400000|2021-07-10 10:36:40|33699.4|33558.4|33698.9|33557.9|33702.4|33561.4|33696.7|33555.7|22
1625913410000|2021-07-10 10:36:50|33698.7|33557.7|33709.3|33568.3|33709.3|33568.3|33698.7|33557.7|33
1625913420000|2021-07-10 10:37:00|33709|33568|33707.4|33566.4|33709.3|33568.3|33706.1|33565.1|19
1625913430000|2021-07-10 10:37:10|33707.6|33566.6|33713|33572|33715.3|33574.3|33704.7|33563.7|28
1625913440000|2021-07-10 10:37:20|33713.1|33572.1|33717.6|33576.6|33722.9|33581.9|33713.1|33572.1|24
1625913450000|2021-07-10 10:37:30|33715.6|33574.6|33714.1|33573.1|33719.8|33578.8|33714.1|33573.1|19
1625913460000|2021-07-10 10:37:40|33713.3|33572.3|33714.5|33573.5|33714.5|33573.5|33713.3|33572.3|9
1625913470000|2021-07-10 10:37:50|33714.6|33573.6|33718.6|33577.6|33718.7|33577.7|33714.5|33573.5|14
1625913480000|2021-07-10 10:38:00|33718.5|33577.5|33717.2|33576.2|33718.6|33577.6|33715.8|33574.8|12
1625913490000|2021-07-10 10:38:10|33719.2|33578.2|33720.4|33579.4|33721.5|33580.5|33717.7|33576.7|25
1625913500000|2021-07-10 10:38:20|33720.5|33579.5|33722|33581|33722|33581|33719.6|33578.6|15
1625913510000|2021-07-10 10:38:30|33722.8|33581.8|33733|33592|33733|33592|33722.8|33581.8|25
1625913520000|2021-07-10 10:38:40|33732.5|33591.5|33729.7|33588.7|33733.5|33592.5|33727.8|33586.8|21
1625913530000|2021-07-10 10:38:50|33729.6|33588.6|33728.7|33587.7|33729.6|33588.6|33727.3|33586.3|16
1625913540000|2021-07-10 10:39:00|33728.3|33587.3|33742.6|33601.6|33742.6|33601.6|33728.3|33587.3|17
1625913550000|2021-07-10 10:39:10|33741.6|33600.6|33740.7|33599.7|33743.2|33602.2|33739.3|33598.3|17
1625913560000|2021-07-10 10:39:20|33740.8|33599.8|33739.3|33598.3|33743.7|33602.7|33739|33598|23
1625913570000|2021-07-10 10:39:30|33739|33598|33745.2|33604.2|33746.2|33605.2|33739|33598|20
1625913580000|2021-07-10 10:39:40|33745.3|33604.3|33747.5|33606.5|33747.5|33606.5|33745.3|33604.3|10
1625913590000|2021-07-10 10:39:50|33747.3|33606.3|33749.4|33608.4|33749.4|33608.4|33745.2|33604.2|20
1625913600000|2021-07-10 10:40:00|33748.3|33607.3|33751|33610|33751|33610|33747.5|33606.5|26
1625913610000|2021-07-10 10:40:10|33751.8|33610.8|33770.7|33629.7|33770.7|33629.7|33751.8|33610.8|21
1625913620000|2021-07-10 10:40:20|33772.1|33631.1|33762.1|33621.1|33772.6|33631.6|33758.6|33617.6|29
1625913630000|2021-07-10 10:40:30|33760.9|33619.9|33766.5|33625.5|33766.5|33625.5|33760.9|33619.9|34
1625913640000|2021-07-10 10:40:40|33766.4|33625.4|33766.4|33625.4|33766.9|33625.9|33764.9|33623.9|33
1625913650000|2021-07-10 10:40:50|33766.1|33625.1|33765.8|33624.8|33766.3|33625.3|33764.5|33623.5|23
1625913660000|2021-07-10 10:41:00|33765.4|33624.4|33764.4|33623.4|33765.4|33624.4|33761|33620|24
1625913670000|2021-07-10 10:41:10|33764.1|33623.1|33766.7|33625.7|33767.5|33626.5|33764.1|33623.1|21
1625913680000|2021-07-10 10:41:20|33766.9|33625.9|33740.1|33599.1|33767.7|33626.7|33740.1|33599.1|22
1625913690000|2021-07-10 10:41:30|33740.8|33599.8|33743.2|33602.2|33743.6|33602.6|33740.8|33599.8|18
1625913700000|2021-07-10 10:41:40|33743.1|33602.1|33738.6|33597.6|33743.1|33602.1|33738.3|33597.3|26
1625913710000|2021-07-10 10:41:50|33739.1|33598.1|33737.1|33596.1|33740|33599|33734.7|33593.7|35
1625913720000|2021-07-10 10:42:00|33738.2|33597.2|33740.8|33599.8|33741.6|33600.6|33738.2|33597.2|11
1625913730000|2021-07-10 10:42:10|33740.9|33599.9|33741.3|33600.3|33742.3|33601.3|33740.7|33599.7|12
1625913740000|2021-07-10 10:42:20|33741.9|33600.9|33747.1|33606.1|33749.1|33608.1|33741.9|33600.9|17
1625913750000|2021-07-10 10:42:30|33747.3|33606.3|33744.2|33603.2|33748|33607|33742|33601|30
1625913760000|2021-07-10 10:42:40|33742.5|33601.5|33738.7|33597.7|33742.6|33601.6|33738.1|33597.1|20
1625913770000|2021-07-10 10:42:50|33738|33597|33738.1|33597.1|33738.1|33597.1|33736.6|33595.6|12
1625913780000|2021-07-10 10:43:00|33737.4|33596.4|33736.1|33595.1|33737.4|33596.4|33736.1|33595.1|8
1625913790000|2021-07-10 10:43:10|33736.2|33595.2|33737|33596|33737|33596|33736.1|33595.1|7
1625913800000|2021-07-10 10:43:20|33736.4|33595.4|33738.7|33597.7|33738.7|33597.7|33736.4|33595.4|13
1625913810000|2021-07-10 10:43:30|33740.2|33599.2|33736.5|33595.5|33740.2|33599.2|33736.4|33595.4|23
1625913820000|2021-07-10 10:43:40|33736.3|33595.3|33732.1|33591.1|33736.3|33595.3|33730.6|33589.6|24
1625913830000|2021-07-10 10:43:50|33732.9|33591.9|33732.6|33591.6|33733.4|33592.4|33732.6|33591.6|5
1625913840000|2021-07-10 10:44:00|33732.8|33591.8|33732.5|33591.5|33733.8|33592.8|33732.3|33591.3|9
1625913850000|2021-07-10 10:44:10|33732.3|33591.3|33733.4|33592.4|33736.2|33595.2|33732.3|33591.3|19
1625913860000|2021-07-10 10:44:20|33733.9|33592.9|33733.9|33592.9|33734.4|33593.4|33733.8|33592.8|5
1625913870000|2021-07-10 10:44:30|33734.1|33593.1|33732.9|33591.9|33734.1|33593.1|33732.9|33591.9|9
1625913880000|2021-07-10 10:44:40|33733|33592|33732.7|33591.7|33733|33592|33732.3|33591.3|13
1625913890000|2021-07-10 10:44:50|33732.8|33591.8|33737.3|33596.3|33737.3|33596.3|33732.8|33591.8|11
1625913900000|2021-07-10 10:45:00|33736.9|33595.9|33757.1|33616.1|33757.9|33616.9|33733.3|33592.3|28
1625913910000|2021-07-10 10:45:10|33757.7|33616.7|33757.4|33616.4|33758.2|33617.2|33756.7|33615.7|18
1625913920000|2021-07-10 10:45:20|33756.7|33615.7|33759.2|33618.2|33759.9|33618.9|33756.7|33615.7|15
1625913930000|2021-07-10 10:45:30|33759.3|33618.3|33759.7|33618.7|33761|33620|33758.9|33617.9|14
1625913940000|2021-07-10 10:45:40|33758.9|33617.9|33759.5|33618.5|33761|33620|33758.8|33617.8|19
1625913950000|2021-07-10 10:45:50|33759.7|33618.7|33766.4|33625.4|33766.4|33625.4|33758.7|33617.7|27
1625913960000|2021-07-10 10:46:00|33765.9|33624.9|33764.4|33623.4|33766.1|33625.1|33764.4|33623.4|11
1625913970000|2021-07-10 10:46:10|33764.5|33623.5|33767.5|33626.5|33767.8|33626.8|33764.5|33623.5|23
1625913980000|2021-07-10 10:46:20|33767.6|33626.6|33777|33636|33784.9|33643.9|33767.5|33626.5|26
1625913990000|2021-07-10 10:46:30|33776.5|33635.5|33781.5|33640.5|33781.5|33640.5|33776.4|33635.4|14
1625914000000|2021-07-10 10:46:40|33781.6|33640.6|33782.3|33641.3|33782.9|33641.9|33781.6|33640.6|4
1625914010000|2021-07-10 10:46:50|33781.9|33640.9|33782.9|33641.9|33783.2|33642.2|33781.7|33640.7|13
1625914020000|2021-07-10 10:47:00|33782|33641|33781.7|33640.7|33782.6|33641.6|33780.6|33639.6|20
1625914030000|2021-07-10 10:47:10|33780.8|33639.8|33782.6|33641.6|33783.1|33642.1|33780.5|33639.5|21
1625914040000|2021-07-10 10:47:20|33782.7|33641.7|33797.7|33656.7|33797.8|33656.8|33782.7|33641.7|27
1625914050000|2021-07-10 10:47:30|33797.4|33656.4|33801.5|33660.5|33801.5|33660.5|33797.2|33656.2|13
1625914060000|2021-07-10 10:47:40|33801.9|33660.9|33799.8|33658.8|33802.4|33661.4|33799.8|33658.8|20
1625914070000|2021-07-10 10:47:50|33799.7|33658.7|33803.3|33662.3|33803.3|33662.3|33798.4|33657.4|26
1625914080000|2021-07-10 10:48:00|33803.4|33662.4|33802.4|33661.4|33804.7|33663.7|33802.4|33661.4|17
1625914090000|2021-07-10 10:48:10|33802.8|33661.8|33801.9|33660.9|33803.5|33662.5|33801.9|33660.9|18
1625914100000|2021-07-10 10:48:20|33802|33661|33802.3|33661.3|33803.4|33662.4|33801.2|33660.2|20
1625914110000|2021-07-10 10:48:30|33801.9|33660.9|33791.6|33650.6|33804.8|33663.8|33791.4|33650.4|21
1625914120000|2021-07-10 10:48:40|33791.7|33650.7|33778.9|33637.9|33791.7|33650.7|33778.9|33637.9|20
1625914130000|2021-07-10 10:48:50|33778.8|33637.8|33780.8|33639.8|33783.1|33642.1|33778.7|33637.7|19
1625914140000|2021-07-10 10:49:00|33780.5|33639.5|33778|33637|33780.8|33639.8|33777.8|33636.8|19
1625914150000|2021-07-10 10:49:10|33777.8|33636.8|33778|33637|33778.8|33637.8|33777.6|33636.6|11
1625914160000|2021-07-10 10:49:20|33777.5|33636.5|33773|33632|33777.5|33636.5|33773|33632|6
1625914170000|2021-07-10 10:49:30|33766.6|33625.6|33745.4|33604.4|33767|33626|33745.3|33604.3|28
1625914180000|2021-07-10 10:49:40|33743|33602|33731.8|33590.8|33743|33602|33731.5|33590.5|24
1625914190000|2021-07-10 10:49:50|33728|33587|33736.3|33595.3|33737.7|33596.7|33722.2|33581.2|28
1625914200000|2021-07-10 10:50:00|33735.6|33594.6|33723.9|33582.9|33737.2|33596.2|33721.5|33580.5|32
1625914210000|2021-07-10 10:50:10|33723.5|33582.5|33712.1|33571.1|33723.5|33582.5|33709.9|33568.9|27
1625914220000|2021-07-10 10:50:20|33712.2|33571.2|33708.7|33567.7|33712.2|33571.2|33708.2|33567.2|34
1625914230000|2021-07-10 10:50:30|33705.1|33564.1|33693.8|33552.8|33705.1|33564.1|33693.8|33552.8|26
1625914240000|2021-07-10 10:50:40|33693.9|33552.9|33693.4|33552.4|33695.6|33554.6|33689.1|33548.1|29
1625914250000|2021-07-10 10:50:50|33692|33551|33692.1|33551.1|33695.2|33554.2|33691.8|33550.8|29
1625914260000|2021-07-10 10:51:00|33691.5|33550.5|33685.5|33544.5|33691.5|33550.5|33685.5|33544.5|26
1625914270000|2021-07-10 10:51:10|33685.4|33544.4|33685.4|33544.4|33689.9|33548.9|33685.1|33544.1|36
1625914280000|2021-07-10 10:51:20|33686.1|33545.1|33693|33552|33694.3|33553.3|33686.1|33545.1|21
1625914290000|2021-07-10 10:51:30|33693.5|33552.5|33700.6|33559.6|33701.6|33560.6|33692.7|33551.7|26
1625914300000|2021-07-10 10:51:40|33700.3|33559.3|33691.3|33550.3|33700.3|33559.3|33690.1|33549.1|21
1625914310000|2021-07-10 10:51:50|33691|33550|33692.1|33551.1|33692.5|33551.5|33690.9|33549.9|25
1625914320000|2021-07-10 10:52:00|33692|33551|33689.2|33548.2|33692|33551|33689.2|33548.2|30
1625914330000|2021-07-10 10:52:10|33689.1|33548.1|33688.3|33547.3|33690.4|33549.4|33688.3|33547.3|19
1625914340000|2021-07-10 10:52:20|33689|33548|33688.6|33547.6|33689|33548|33685.1|33544.1|30
1625914350000|2021-07-10 10:52:30|33688.9|33547.9|33689.9|33548.9|33692.7|33551.7|33687.6|33546.6|27
1625914360000|2021-07-10 10:52:40|33688.8|33547.8|33686.3|33545.3|33688.8|33547.8|33686.3|33545.3|19
1625914370000|2021-07-10 10:52:50|33685.6|33544.6|33688|33547|33688.7|33547.7|33685.6|33544.6|26
1625914380000|2021-07-10 10:53:00|33688.4|33547.4|33686|33545|33688.4|33547.4|33685.4|33544.4|20
1625914390000|2021-07-10 10:53:10|33686.3|33545.3|33684.1|33543.1|33686.5|33545.5|33683.4|33542.4|13
1625914400000|2021-07-10 10:53:20|33684|33543|33685.1|33544.1|33685.9|33544.9|33683.4|33542.4|17
1625914410000|2021-07-10 10:53:30|33685.3|33544.3|33679.8|33538.8|33685.3|33544.3|33679.8|33538.8|16
1625914420000|2021-07-10 10:53:40|33679.2|33538.2|33679.2|33538.2|33683.5|33542.5|33675|33534|27
1625914430000|2021-07-10 10:53:50|33678.8|33537.8|33680.7|33539.7|33682.3|33541.3|33677.2|33536.2|22
1625914440000|2021-07-10 10:54:00|33680.6|33539.6|33678.1|33537.1|33680.7|33539.7|33677.6|33536.6|21
1625914450000|2021-07-10 10:54:10|33677.7|33536.7|33681.7|33540.7|33681.7|33540.7|33676.6|33535.6|14
1625914460000|2021-07-10 10:54:20|33680.4|33539.4|33682.2|33541.2|33685|33544|33680.2|33539.2|23
1625914470000|2021-07-10 10:54:30|33681.7|33540.7|33681.9|33540.9|33682.1|33541.1|33681|33540|14
1625914480000|2021-07-10 10:54:40|33681.5|33540.5|33680.8|33539.8|33682.6|33541.6|33680.8|33539.8|15
1625914490000|2021-07-10 10:54:50|33681.4|33540.4|33681.7|33540.7|33681.9|33540.9|33680.9|33539.9|13
1625914500000|2021-07-10 10:55:00|33681.6|33540.6|33677.3|33536.3|33682.8|33541.8|33674.4|33533.4|19
1625914510000|2021-07-10 10:55:10|33680.7|33539.7|33678.9|33537.9|33680.7|33539.7|33678.6|33537.6|9
1625914520000|2021-07-10 10:55:20|33679|33538|33680.9|33539.9|33680.9|33539.9|33678.7|33537.7|7
1625914530000|2021-07-10 10:55:30|33679.8|33538.8|33681.3|33540.3|33681.8|33540.8|33679.8|33538.8|7
1625914540000|2021-07-10 10:55:40|33681.2|33540.2|33681.5|33540.5|33681.5|33540.5|33681|33540|5
1625914550000|2021-07-10 10:55:50|33681.7|33540.7|33696.9|33555.9|33698.3|33557.3|33681.4|33540.4|18
1625914560000|2021-07-10 10:56:00|33697.1|33556.1|33712.3|33571.3|33712.3|33571.3|33696.6|33555.6|25
1625914570000|2021-07-10 10:56:10|33712.1|33571.1|33682.2|33541.2|33712.1|33571.1|33680.7|33539.7|33
1625914580000|2021-07-10 10:56:20|33682.8|33541.8|33686.2|33545.2|33686.2|33545.2|33682.8|33541.8|16
1625914590000|2021-07-10 10:56:30|33686.5|33545.5|33686.5|33545.5|33687.2|33546.2|33686.3|33545.3|16
1625914600000|2021-07-10 10:56:40|33686.1|33545.1|33693.4|33552.4|33693.8|33552.8|33685.9|33544.9|18
1625914610000|2021-07-10 10:56:50|33693.8|33552.8|33697.7|33556.7|33698.2|33557.2|33693.2|33552.2|18
1625914620000|2021-07-10 10:57:00|33696.5|33555.5|33702.4|33561.4|33702.6|33561.6|33696.5|33555.5|14
1625914630000|2021-07-10 10:57:10|33702.2|33561.2|33706.3|33565.3|33706.3|33565.3|33702.2|33561.2|12
1625914640000|2021-07-10 10:57:20|33706.2|33565.2|33705.6|33564.6|33706.9|33565.9|33705.6|33564.6|18
1625914650000|2021-07-10 10:57:30|33706.2|33565.2|33706.1|33565.1|33706.5|33565.5|33704|33563|15
1625914660000|2021-07-10 10:57:40|33704.9|33563.9|33713.1|33572.1|33713.1|33572.1|33704.1|33563.1|3
1625914670000|2021-07-10 10:57:50|33713.5|33572.5|33716.4|33575.4|33717.7|33576.7|33713.5|33572.5|9
1625914680000|2021-07-10 10:58:00|33716.1|33575.1|33710.5|33569.5|33718.3|33577.3|33710.5|33569.5|9
1625914690000|2021-07-10 10:58:10|33709.3|33568.3|33703.8|33562.8|33709.3|33568.3|33703.4|33562.4|18
1625914700000|2021-07-10 10:58:20|33703.4|33562.4|33705.1|33564.1|33708|33567|33703.4|33562.4|25
1625914710000|2021-07-10 10:58:30|33705.2|33564.2|33705.5|33564.5|33706.1|33565.1|33704.7|33563.7|21
1625914720000|2021-07-10 10:58:40|33705.7|33564.7|33705.9|33564.9|33705.9|33564.9|33705.7|33564.7|3
1625914730000|2021-07-10 10:58:50|33704.8|33563.8|33718.6|33577.6|33718.6|33577.6|33704.3|33563.3|22
1625914740000|2021-07-10 10:59:00|33718.1|33577.1|33719.4|33578.4|33719.6|33578.6|33717.9|33576.9|36
1625914750000|2021-07-10 10:59:10|33718.7|33577.7|33702.5|33561.5|33720.4|33579.4|33702.4|33561.4|30
1625914760000|2021-07-10 10:59:20|33702.9|33561.9|33703.7|33562.7|33703.9|33562.9|33702.2|33561.2|15
1625914770000|2021-07-10 10:59:30|33703.6|33562.6|33702|33561|33703.6|33562.6|33702|33561|12
1625914780000|2021-07-10 10:59:40|33702.1|33561.1|33703.4|33562.4|33703.4|33562.4|33702.1|33561.1|16
1625914790000|2021-07-10 10:59:50|33703.3|33562.3|33694.8|33553.8|33703.3|33562.3|33694.6|33553.6|24
1625914800000|2021-07-10 11:00:00|33693.6|33552.6|33680.5|33539.5|33693.6|33552.6|33680|33539|28
1625914810000|2021-07-10 11:00:10|33680.7|33539.7|33681.8|33540.8|33682|33541|33680.4|33539.4|22
1625914820000|2021-07-10 11:00:20|33682|33541|33700.5|33559.5|33700.5|33559.5|33682|33541|27
1625914830000|2021-07-10 11:00:30|33699.6|33558.6|33700.2|33559.2|33704.8|33563.8|33698|33557|39
1625914840000|2021-07-10 11:00:40|33704.1|33563.1|33709.1|33568.1|33709.1|33568.1|33700.7|33559.7|30
1625914850000|2021-07-10 11:00:50|33709.2|33568.2|33711.1|33570.1|33714.7|33573.7|33708.6|33567.6|21
1625914860000|2021-07-10 11:01:00|33711.2|33570.2|33712.1|33571.1|33713.5|33572.5|33710.6|33569.6|36
1625914870000|2021-07-10 11:01:10|33711.4|33570.4|33743.6|33602.6|33746.5|33605.5|33711.4|33570.4|32
1625914880000|2021-07-10 11:01:20|33743.8|33602.8|33752.1|33611.1|33752.7|33611.7|33743.8|33602.8|13
1625914890000|2021-07-10 11:01:30|33751.2|33610.2|33750.6|33609.6|33751.9|33610.9|33750.6|33609.6|6
1625914900000|2021-07-10 11:01:40|33751.6|33610.6|33752.4|33611.4|33752.6|33611.6|33751.3|33610.3|10
1625914910000|2021-07-10 11:01:50|33752.6|33611.6|33754.2|33613.2|33754.2|33613.2|33751.3|33610.3|14
1625914920000|2021-07-10 11:02:00|33751.3|33610.3|33726.1|33585.1|33751.3|33610.3|33725.8|33584.8|27
1625914930000|2021-07-10 11:02:10|33725.5|33584.5|33730.7|33589.7|33733.6|33592.6|33724.4|33583.4|20
1625914940000|2021-07-10 11:02:20|33730.6|33589.6|33731.2|33590.2|33731.2|33590.2|33730.4|33589.4|11
1625914950000|2021-07-10 11:02:30|33731.3|33590.3|33718.2|33577.2|33731.3|33590.3|33718.2|33577.2|25
1625914960000|2021-07-10 11:02:40|33718.3|33577.3|33714.3|33573.3|33718.3|33577.3|33713.8|33572.8|16
1625914970000|2021-07-10 11:02:50|33714.4|33573.4|33716.9|33575.9|33718.8|33577.8|33714.2|33573.2|12
1625914980000|2021-07-10 11:03:00|33717|33576|33717|33576|33718.3|33577.3|33715.2|33574.2|26
1625914990000|2021-07-10 11:03:10|33717.2|33576.2|33728.9|33587.9|33729.3|33588.3|33717.1|33576.1|24
1625915000000|2021-07-10 11:03:20|33729.3|33588.3|33701.8|33560.8|33729.6|33588.6|33701.8|33560.8|23
1625915010000|2021-07-10 11:03:30|33701.5|33560.5|33693.7|33552.7|33701.5|33560.5|33693.7|33552.7|11
1625915020000|2021-07-10 11:03:40|33693.8|33552.8|33682|33541|33693.8|33552.8|33682|33541|14
1625915030000|2021-07-10 11:03:50|33681.9|33540.9|33680.9|33539.9|33682.1|33541.1|33680.7|33539.7|12
1625915040000|2021-07-10 11:04:00|33681.3|33540.3|33681.9|33540.9|33683.3|33542.3|33681.3|33540.3|23
1625915050000|2021-07-10 11:04:10|33682.6|33541.6|33687.2|33546.2|33689.4|33548.4|33682.6|33541.6|22
1625915060000|2021-07-10 11:04:20|33687|33546|33685.1|33544.1|33688.7|33547.7|33685.1|33544.1|13
1625915070000|2021-07-10 11:04:30|33687.2|33546.2|33685|33544|33687.9|33546.9|33685|33544|11
1625915080000|2021-07-10 11:04:40|33685.3|33544.3|33684.7|33543.7|33685.3|33544.3|33684.7|33543.7|4
1625915090000|2021-07-10 11:04:50|33684.5|33543.5|33684.7|33543.7|33684.7|33543.7|33684.5|33543.5|4
1625915100000|2021-07-10 11:05:00|33684.9|33543.9|33685.4|33544.4|33685.4|33544.4|33684.1|33543.1|14
1625915110000|2021-07-10 11:05:10|33685.1|33544.1|33684.7|33543.7|33685.1|33544.1|33684.5|33543.5|6
1625915120000|2021-07-10 11:05:20|33684.2|33543.2|33681.2|33540.2|33684.2|33543.2|33681.2|33540.2|12
1625915130000|2021-07-10 11:05:30|33680.8|33539.8|33680.5|33539.5|33681.2|33540.2|33680.5|33539.5|7
1625915140000|2021-07-10 11:05:40|33680.1|33539.1|33680.1|33539.1|33680.4|33539.4|33679.9|33538.9|4
1625915150000|2021-07-10 11:05:50|33679.6|33538.6|33681.4|33540.4|33681.5|33540.5|33679.6|33538.6|13
1625915160000|2021-07-10 11:06:00|33681.1|33540.1|33680.5|33539.5|33681.2|33540.2|33680.5|33539.5|4
1625915170000|2021-07-10 11:06:10|33680.4|33539.4|33680.4|33539.4|33684.7|33543.7|33680.4|33539.4|13
1625915180000|2021-07-10 11:06:20|33680.7|33539.7|33680.4|33539.4|33680.7|33539.7|33680.4|33539.4|2
1625915190000|2021-07-10 11:06:30|33680.8|33539.8|33684.3|33543.3|33685.5|33544.5|33680.8|33539.8|12
1625915200000|2021-07-10 11:06:40|33684.4|33543.4|33685.4|33544.4|33686.3|33545.3|33684.4|33543.4|8
1625915210000|2021-07-10 11:06:50|33686.1|33545.1|33683.6|33542.6|33686.1|33545.1|33683.6|33542.6|8
1625915220000|2021-07-10 11:07:00|33684.3|33543.3|33680.3|33539.3|33684.3|33543.3|33680.3|33539.3|15
1625915230000|2021-07-10 11:07:10|33683.2|33542.2|33682.9|33541.9|33684.5|33543.5|33682.1|33541.1|9
1625915240000|2021-07-10 11:07:20|33681.2|33540.2|33673.4|33532.4|33682.7|33541.7|33673.4|33532.4|14
1625915250000|2021-07-10 11:07:30|33672.8|33531.8|33661.7|33520.7|33672.9|33531.9|33660.7|33519.7|27
1625915260000|2021-07-10 11:07:40|33660.7|33519.7|33645.3|33504.3|33660.7|33519.7|33645.3|33504.3|25
1625915270000|2021-07-10 11:07:50|33645|33504|33671.4|33530.4|33671.4|33530.4|33642.1|33501.1|22
1625915280000|2021-07-10 11:08:00|33673.5|33532.5|33660|33519|33678.9|33537.9|33659.9|33518.9|33
1625915290000|2021-07-10 11:08:10|33662.6|33521.6|33664.7|33523.7|33675.2|33534.2|33660.4|33519.4|30
1625915300000|2021-07-10 11:08:20|33664.5|33523.5|33662.1|33521.1|33664.5|33523.5|33658.1|33517.1|18
1625915310000|2021-07-10 11:08:30|33663.4|33522.4|33666.9|33525.9|33668|33527|33663.4|33522.4|34
1625915320000|2021-07-10 11:08:40|33667.4|33526.4|33669|33528|33669.2|33528.2|33666.9|33525.9|14
1625915330000|2021-07-10 11:08:50|33668.9|33527.9|33670.2|33529.2|33670.2|33529.2|33668|33527|11
1625915340000|2021-07-10 11:09:00|33669.8|33528.8|33647|33506|33670.4|33529.4|33646.9|33505.9|20
1625915350000|2021-07-10 11:09:10|33646.9|33505.9|33650.4|33509.4|33651.7|33510.7|33645.7|33504.7|31
1625915360000|2021-07-10 11:09:20|33654.8|33513.8|33664.1|33523.1|33664.1|33523.1|33654.8|33513.8|33
1625915370000|2021-07-10 11:09:30|33663.2|33522.2|33661.1|33520.1|33664|33523|33660.9|33519.9|13
1625915380000|2021-07-10 11:09:40|33661.9|33520.9|33662|33521|33663.8|33522.8|33660.9|33519.9|26
1625915390000|2021-07-10 11:09:50|33661.8|33520.8|33668.9|33527.9|33670.1|33529.1|33661.5|33520.5|23
1625915400000|2021-07-10 11:10:00|33670.1|33529.1|33691.7|33550.7|33698.9|33557.9|33669.7|33528.7|31
1625915410000|2021-07-10 11:10:10|33690.4|33549.4|33689.1|33548.1|33691.9|33550.9|33687.9|33546.9|21
1625915420000|2021-07-10 11:10:20|33688|33547|33695.3|33554.3|33695.7|33554.7|33688|33547|27
1625915430000|2021-07-10 11:10:30|33695.2|33554.2|33696.3|33555.3|33696.4|33555.4|33694.5|33553.5|29
1625915440000|2021-07-10 11:10:40|33696.4|33555.4|33696.4|33555.4|33696.9|33555.9|33695.5|33554.5|17
1625915450000|2021-07-10 11:10:50|33696.5|33555.5|33700.6|33559.6|33701.3|33560.3|33696.5|33555.5|14
1625915460000|2021-07-10 11:11:00|33699.4|33558.4|33691.4|33550.4|33700.2|33559.2|33683.2|33542.2|36
1625915470000|2021-07-10 11:11:10|33692.3|33551.3|33694.2|33553.2|33698.1|33557.1|33692.3|33551.3|31
1625915480000|2021-07-10 11:11:20|33693.9|33552.9|33700.6|33559.6|33700.7|33559.7|33693.6|33552.6|16
1625915490000|2021-07-10 11:11:30|33694.6|33553.6|33694.9|33553.9|33698.3|33557.3|33693.1|33552.1|27
1625915500000|2021-07-10 11:11:40|33694.7|33553.7|33699.3|33558.3|33699.3|33558.3|33694.3|33553.3|21
1625915510000|2021-07-10 11:11:50|33699|33558|33698.9|33557.9|33699.2|33558.2|33698.4|33557.4|7
1625915520000|2021-07-10 11:12:00|33698.8|33557.8|33696|33555|33698.8|33557.8|33695.9|33554.9|6
1625915530000|2021-07-10 11:12:10|33696.7|33555.7|33695.9|33554.9|33697|33556|33695.9|33554.9|5
1625915540000|2021-07-10 11:12:20|33696.6|33555.6|33696.4|33555.4|33696.9|33555.9|33696.4|33555.4|7
1625915550000|2021-07-10 11:12:30|33696.6|33555.6|33696.3|33555.3|33696.6|33555.6|33695.4|33554.4|8
1625915560000|2021-07-10 11:12:40|33695.2|33554.2|33695.8|33554.8|33696.5|33555.5|33695.2|33554.2|16
1625915570000|2021-07-10 11:12:50|33695.5|33554.5|33696.7|33555.7|33697|33556|33695.5|33554.5|19
1625915580000|2021-07-10 11:13:00|33697|33556|33696.5|33555.5|33697|33556|33696.4|33555.4|9
1625915590000|2021-07-10 11:13:10|33696.7|33555.7|33696.1|33555.1|33696.7|33555.7|33695.5|33554.5|14
1625915600000|2021-07-10 11:13:20|33696.2|33555.2|33696.4|33555.4|33696.6|33555.6|33696.2|33555.2|5
1625915610000|2021-07-10 11:13:30|33696.5|33555.5|33696.1|33555.1|33703.1|33562.1|33695.7|33554.7|18
1625915620000|2021-07-10 11:13:40|33695.3|33554.3|33697.4|33556.4|33697.4|33556.4|33695.3|33554.3|16
1625915630000|2021-07-10 11:13:50|33696.8|33555.8|33697.9|33556.9|33699.4|33558.4|33696.8|33555.8|27
1625915640000|2021-07-10 11:14:00|33698.1|33557.1|33695.7|33554.7|33698.3|33557.3|33695.1|33554.1|21
1625915650000|2021-07-10 11:14:10|33696.5|33555.5|33697.3|33556.3|33697.7|33556.7|33695|33554|26
1625915660000|2021-07-10 11:14:20|33697.7|33556.7|33706.2|33565.2|33707|33566|33697.7|33556.7|13
1625915670000|2021-07-10 11:14:30|33707.4|33566.4|33712.2|33571.2|33712.4|33571.4|33706.9|33565.9|22
1625915680000|2021-07-10 11:14:40|33712.4|33571.4|33706.1|33565.1|33714.1|33573.1|33705.8|33564.8|30
1625915690000|2021-07-10 11:14:50|33706|33565|33707.6|33566.6|33708.3|33567.3|33706|33565|27
1625915700000|2021-07-10 11:15:00|33713|33572|33710.4|33569.4|33713.1|33572.1|33706.7|33565.7|27
1625915710000|2021-07-10 11:15:10|33709.6|33568.6|33709.6|33568.6|33710.9|33569.9|33707.9|33566.9|24
1625915720000|2021-07-10 11:15:20|33710.4|33569.4|33710.2|33569.2|33710.8|33569.8|33708.6|33567.6|19
1625915730000|2021-07-10 11:15:30|33710.1|33569.1|33715.6|33574.6|33715.6|33574.6|33710.1|33569.1|15
1625915740000|2021-07-10 11:15:40|33715.7|33574.7|33717.1|33576.1|33717.4|33576.4|33715.6|33574.6|21
1625915750000|2021-07-10 11:15:50|33716.6|33575.6|33719.2|33578.2|33723.1|33582.1|33716.6|33575.6|29
1625915760000|2021-07-10 11:16:00|33719.6|33578.6|33720.1|33579.1|33723.6|33582.6|33719.5|33578.5|29
1625915770000|2021-07-10 11:16:10|33719.9|33578.9|33721.6|33580.6|33721.7|33580.7|33719.9|33578.9|19
1625915780000|2021-07-10 11:16:20|33722|33581|33722.9|33581.9|33723.5|33582.5|33721.7|33580.7|17
1625915790000|2021-07-10 11:16:30|33723.5|33582.5|33725.8|33584.8|33726|33585|33723.5|33582.5|8
1625915800000|2021-07-10 11:16:40|33725.7|33584.7|33730.2|33589.2|33730.2|33589.2|33725.6|33584.6|30
1625915810000|2021-07-10 11:16:50|33730|33589|33729.6|33588.6|33730.4|33589.4|33729.4|33588.4|22
1625915820000|2021-07-10 11:17:00|33730.2|33589.2|33729.3|33588.3|33730.2|33589.2|33726.5|33585.5|28
1625915830000|2021-07-10 11:17:10|33729|33588|33734.7|33593.7|33734.9|33593.9|33728.4|33587.4|12
1625915840000|2021-07-10 11:17:20|33733.9|33592.9|33730.3|33589.3|33733.9|33592.9|33729.7|33588.7|18
1625915850000|2021-07-10 11:17:30|33729.6|33588.6|33737.3|33596.3|33737.3|33596.3|33729.6|33588.6|7
1625915860000|2021-07-10 11:17:40|33737.5|33596.5|33737.4|33596.4|33737.9|33596.9|33737.1|33596.1|11
1625915870000|2021-07-10 11:17:50|33736.9|33595.9|33737|33596|33737.2|33596.2|33734.7|33593.7|11
1625915880000|2021-07-10 11:18:00|33738.3|33597.3|33734.8|33593.8|33740.1|33599.1|33734.8|33593.8|14
1625915890000|2021-07-10 11:18:10|33734.9|33593.9|33727.1|33586.1|33735.8|33594.8|33727.1|33586.1|19
1625915900000|2021-07-10 11:18:20|33727.2|33586.2|33728.7|33587.7|33729.2|33588.2|33726.3|33585.3|28
1625915910000|2021-07-10 11:18:30|33728.9|33587.9|33716.3|33575.3|33728.9|33587.9|33714.7|33573.7|28
1625915920000|2021-07-10 11:18:40|33716|33575|33712.5|33571.5|33716|33575|33712|33571|18
1625915930000|2021-07-10 11:18:50|33712.3|33571.3|33712.4|33571.4|33713.8|33572.8|33712|33571|19
1625915940000|2021-07-10 11:19:00|33712.3|33571.3|33701.9|33560.9|33712.3|33571.3|33701.8|33560.8|28
1625915950000|2021-07-10 11:19:10|33701.7|33560.7|33701.4|33560.4|33702.7|33561.7|33701.2|33560.2|16
1625915960000|2021-07-10 11:19:20|33701.3|33560.3|33703.4|33562.4|33703.7|33562.7|33700.5|33559.5|14
1625915970000|2021-07-10 11:19:30|33704.4|33563.4|33712.7|33571.7|33713.5|33572.5|33704.4|33563.4|21
1625915980000|2021-07-10 11:19:40|33713.1|33572.1|33710.8|33569.8|33713.9|33572.9|33710.8|33569.8|18
1625915990000|2021-07-10 11:19:50|33710.4|33569.4|33709.2|33568.2|33710.4|33569.4|33706.1|33565.1|24
1625916000000|2021-07-10 11:20:00|33708.8|33567.8|33707.4|33566.4|33708.8|33567.8|33707.4|33566.4|7
1625916010000|2021-07-10 11:20:10|33707|33566|33699.9|33558.9|33707.6|33566.6|33699.1|33558.1|14
1625916020000|2021-07-10 11:20:20|33700|33559|33702|33561|33702|33561|33698.3|33557.3|24
1625916030000|2021-07-10 11:20:30|33702.2|33561.2|33703.4|33562.4|33705.6|33564.6|33702|33561|22
1625916040000|2021-07-10 11:20:40|33703.3|33562.3|33707.9|33566.9|33707.9|33566.9|33702.3|33561.3|17
1625916050000|2021-07-10 11:20:50|33708.5|33567.5|33713.1|33572.1|33713.6|33572.6|33708.5|33567.5|25
1625916060000|2021-07-10 11:21:00|33712.9|33571.9|33709|33568|33714.9|33573.9|33707.5|33566.5|25
1625916070000|2021-07-10 11:21:10|33709.1|33568.1|33711.1|33570.1|33718.9|33577.9|33709.1|33568.1|25
1625916080000|2021-07-10 11:21:20|33711.9|33570.9|33713.7|33572.7|33713.7|33572.7|33711.9|33570.9|9
1625916090000|2021-07-10 11:21:30|33713.5|33572.5|33713|33572|33713.8|33572.8|33711.9|33570.9|14
1625916100000|2021-07-10 11:21:40|33712.7|33571.7|33713.3|33572.3|33713.3|33572.3|33711.9|33570.9|7
1625916110000|2021-07-10 11:21:50|33712.3|33571.3|33713.1|33572.1|33713.1|33572.1|33712.1|33571.1|20
1625916120000|2021-07-10 11:22:00|33712.5|33571.5|33705.4|33564.4|33712.5|33571.5|33705.3|33564.3|25
1625916130000|2021-07-10 11:22:10|33706|33565|33705.9|33564.9|33706.3|33565.3|33705|33564|16
1625916140000|2021-07-10 11:22:20|33705.4|33564.4|33701.5|33560.5|33705.4|33564.4|33701.5|33560.5|21
1625916150000|2021-07-10 11:22:30|33701.3|33560.3|33701|33560|33702.5|33561.5|33700.5|33559.5|18
1625916160000|2021-07-10 11:22:40|33701.1|33560.1|33701.6|33560.6|33701.6|33560.6|33701|33560|11
1625916170000|2021-07-10 11:22:50|33701.7|33560.7|33704.9|33563.9|33705.4|33564.4|33701.7|33560.7|11
1625916180000|2021-07-10 11:23:00|33705.3|33564.3|33715.2|33574.2|33717.2|33576.2|33705.3|33564.3|18
1625916190000|2021-07-10 11:23:10|33713.6|33572.6|33708.1|33567.1|33713.6|33572.6|33708.1|33567.1|12
1625916200000|2021-07-10 11:23:20|33708.2|33567.2|33712.3|33571.3|33712.3|33571.3|33708.1|33567.1|11
1625916210000|2021-07-10 11:23:30|33713.2|33572.2|33718.6|33577.6|33719.7|33578.7|33713.2|33572.2|17
1625916220000|2021-07-10 11:23:40|33719|33578|33717.1|33576.1|33719.4|33578.4|33717.1|33576.1|23
1625916230000|2021-07-10 11:23:50|33717.3|33576.3|33717.6|33576.6|33718.2|33577.2|33717.1|33576.1|16
1625916240000|2021-07-10 11:24:00|33717.4|33576.4|33714.7|33573.7|33718.2|33577.2|33714.7|33573.7|16
1625916250000|2021-07-10 11:24:10|33713.4|33572.4|33715.4|33574.4|33715.5|33574.5|33713.3|33572.3|16
1625916260000|2021-07-10 11:24:20|33717.2|33576.2|33728.4|33587.4|33728.4|33587.4|33717.1|33576.1|19
1625916270000|2021-07-10 11:24:30|33725.1|33584.1|33732.7|33591.7|33734.8|33593.8|33725.1|33584.1|27
1625916280000|2021-07-10 11:24:40|33733.5|33592.5|33743.3|33602.3|33743.3|33602.3|33733.5|33592.5|30
1625916290000|2021-07-10 11:24:50|33743.2|33602.2|33746.7|33605.7|33746.7|33605.7|33742.8|33601.8|26
1625916300000|2021-07-10 11:25:00|33746.3|33605.3|33740.1|33599.1|33746.3|33605.3|33739.7|33598.7|24
1625916310000|2021-07-10 11:25:10|33739.8|33598.8|33746.3|33605.3|33746.8|33605.8|33739.8|33598.8|18
1625916320000|2021-07-10 11:25:20|33746.6|33605.6|33763.1|33622.1|33763.1|33622.1|33746.6|33605.6|22
1625916330000|2021-07-10 11:25:30|33762.4|33621.4|33761.7|33620.7|33764.7|33623.7|33761.5|33620.5|23
1625916340000|2021-07-10 11:25:40|33762|33621|33764.2|33623.2|33764.3|33623.3|33759.4|33618.4|28
1625916350000|2021-07-10 11:25:50|33763|33622|33765.4|33624.4|33765.5|33624.5|33760.7|33619.7|26
1625916360000|2021-07-10 11:26:00|33765.9|33624.9|33764.8|33623.8|33766.7|33625.7|33764.8|33623.8|23
1625916370000|2021-07-10 11:26:10|33764.9|33623.9|33762.8|33621.8|33765.8|33624.8|33762.6|33621.6|13
1625916380000|2021-07-10 11:26:20|33763|33622|33759.1|33618.1|33763.9|33622.9|33755.5|33614.5|26
1625916390000|2021-07-10 11:26:30|33759.5|33618.5|33759.8|33618.8|33760.8|33619.8|33758|33617|17
1625916400000|2021-07-10 11:26:40|33758.4|33617.4|33756.1|33615.1|33759.2|33618.2|33755.7|33614.7|30
1625916410000|2021-07-10 11:26:50|33756.2|33615.2|33754|33613|33756.4|33615.4|33754|33613|17
1625916420000|2021-07-10 11:27:00|33754.3|33613.3|33762.3|33621.3|33762.8|33621.8|33754.3|33613.3|22
1625916430000|2021-07-10 11:27:10|33762.1|33621.1|33766.1|33625.1|33766.1|33625.1|33760.9|33619.9|20
1625916440000|2021-07-10 11:27:20|33765.6|33624.6|33762.2|33621.2|33765.6|33624.6|33762.2|33621.2|26
1625916450000|2021-07-10 11:27:30|33762.1|33621.1|33762.8|33621.8|33764.4|33623.4|33761|33620|24
1625916460000|2021-07-10 11:27:40|33762.9|33621.9|33764.2|33623.2|33767.3|33626.3|33762.9|33621.9|21
1625916470000|2021-07-10 11:27:50|33764.7|33623.7|33765.7|33624.7|33766.2|33625.2|33764.4|33623.4|11
1625916480000|2021-07-10 11:28:00|33765.8|33624.8|33768.2|33627.2|33768.6|33627.6|33764.7|33623.7|19
1625916490000|2021-07-10 11:28:10|33768.1|33627.1|33768|33627|33768.7|33627.7|33768|33627|9
1625916500000|2021-07-10 11:28:20|33768.2|33627.2|33792.3|33651.3|33794.2|33653.2|33768.2|33627.2|27
1625916510000|2021-07-10 11:28:30|33793.4|33652.4|33796.9|33655.9|33799|33658|33789.9|33648.9|36
1625916520000|2021-07-10 11:28:40|33797.4|33656.4|33792.3|33651.3|33797.4|33656.4|33792.3|33651.3|32
1625916530000|2021-07-10 11:28:50|33793.6|33652.6|33801|33660|33802.8|33661.8|33792.6|33651.6|30
1625916540000|2021-07-10 11:29:00|33799.9|33658.9|33801.6|33660.6|33801.6|33660.6|33796.5|33655.5|22
1625916550000|2021-07-10 11:29:10|33802.4|33661.4|33816.6|33675.6|33816.6|33675.6|33802.4|33661.4|31
1625916560000|2021-07-10 11:29:20|33818.3|33677.3|33825.3|33684.3|33827.1|33686.1|33818.3|33677.3|36
1625916570000|2021-07-10 11:29:30|33826.5|33685.5|33817.2|33676.2|33828.5|33687.5|33817.2|33676.2|27
1625916580000|2021-07-10 11:29:40|33816.8|33675.8|33823.1|33682.1|33823.2|33682.2|33816.8|33675.8|30
1625916590000|2021-07-10 11:29:50|33823.2|33682.2|33825.7|33684.7|33825.7|33684.7|33822.4|33681.4|25
1625916600000|2021-07-10 11:30:00|33824.2|33683.2|33817.4|33676.4|33824.2|33683.2|33817.4|33676.4|20
1625916610000|2021-07-10 11:30:10|33817.1|33676.1|33808.7|33667.7|33817.3|33676.3|33808.7|33667.7|13
1625916620000|2021-07-10 11:30:20|33808.4|33667.4|33809.7|33668.7|33809.7|33668.7|33808.1|33667.1|9
1625916630000|2021-07-10 11:30:30|33809.9|33668.9|33819.5|33678.5|33819.5|33678.5|33809.9|33668.9|22
1625916640000|2021-07-10 11:30:40|33821|33680|33830.3|33689.3|33830.3|33689.3|33821|33680|24
1625916650000|2021-07-10 11:30:50|33831.3|33690.3|33844.3|33703.3|33848.7|33707.7|33831.3|33690.3|34
1625916660000|2021-07-10 11:31:00|33845.6|33704.6|33891.1|33750.1|33902.2|33761.2|33843.5|33702.5|37
1625916670000|2021-07-10 11:31:10|33890.3|33749.3|33867.5|33726.5|33894.3|33753.3|33867.5|33726.5|32
1625916680000|2021-07-10 11:31:20|33867.8|33726.8|33867.7|33726.7|33869.5|33728.5|33861.2|33720.2|31
1625916690000|2021-07-10 11:31:30|33867.6|33726.6|33874.2|33733.2|33875.4|33734.4|33866.5|33725.5|29
1625916700000|2021-07-10 11:31:40|33874.3|33733.3|33876.2|33735.2|33883|33742|33869.9|33728.9|29
1625916710000|2021-07-10 11:31:50|33876.6|33735.6|33883.2|33742.2|33884.6|33743.6|33873.9|33732.9|25
1625916720000|2021-07-10 11:32:00|33882.2|33741.2|33878|33737|33883.9|33742.9|33878|33737|32
1625916730000|2021-07-10 11:32:10|33878.3|33737.3|33865.5|33724.5|33878.3|33737.3|33862.4|33721.4|30
1625916740000|2021-07-10 11:32:20|33865.4|33724.4|33861.6|33720.6|33865.4|33724.4|33861.5|33720.5|30
1625916750000|2021-07-10 11:32:30|33861.7|33720.7|33849.6|33708.6|33864.8|33723.8|33849.6|33708.6|29
1625916760000|2021-07-10 11:32:40|33849.1|33708.1|33856.2|33715.2|33859.8|33718.8|33848.9|33707.9|26
1625916770000|2021-07-10 11:32:50|33856.3|33715.3|33872.2|33731.2|33877.5|33736.5|33856.3|33715.3|29
1625916780000|2021-07-10 11:33:00|33871.7|33730.7|33866.4|33725.4|33882.5|33741.5|33865.5|33724.5|29
1625916790000|2021-07-10 11:33:10|33866|33725|33871|33730|33871|33730|33866|33725|20
1625916800000|2021-07-10 11:33:20|33871.2|33730.2|33873.9|33732.9|33882.3|33741.3|33871.2|33730.2|31
1625916810000|2021-07-10 11:33:30|33874.6|33733.6|33876|33735|33877.7|33736.7|33874.6|33733.6|30
1625916820000|2021-07-10 11:33:40|33876.2|33735.2|33879.2|33738.2|33880.6|33739.6|33871.7|33730.7|29
1625916830000|2021-07-10 11:33:50|33876.7|33735.7|33872.9|33731.9|33878.3|33737.3|33872.1|33731.1|23
1625916840000|2021-07-10 11:34:00|33873.9|33732.9|33870.1|33729.1|33874.3|33733.3|33869.9|33728.9|32
1625916850000|2021-07-10 11:34:10|33870.5|33729.5|33865.4|33724.4|33870.8|33729.8|33863.5|33722.5|29
1625916860000|2021-07-10 11:34:20|33865.7|33724.7|33866.1|33725.1|33873.4|33732.4|33861.3|33720.3|26
1625916870000|2021-07-10 11:34:30|33866|33725|33879.8|33738.8|33879.8|33738.8|33862.7|33721.7|30
1625916880000|2021-07-10 11:34:40|33878.5|33737.5|33882.6|33741.6|33884.6|33743.6|33878.4|33737.4|31
1625916890000|2021-07-10 11:34:50|33882.4|33741.4|33888.2|33747.2|33893.1|33752.1|33881.2|33740.2|28
1625916900000|2021-07-10 11:35:00|33889|33748|33884.4|33743.4|33889.8|33748.8|33882.6|33741.6|18
1625916910000|2021-07-10 11:35:10|33884.1|33743.1|33886.2|33745.2|33886.3|33745.3|33884.1|33743.1|11
1625916920000|2021-07-10 11:35:20|33886.1|33745.1|33886.1|33745.1|33886.2|33745.2|33886.1|33745.1|3
1625916930000|2021-07-10 11:35:30|33885|33744|33880.9|33739.9|33885.9|33744.9|33880.6|33739.6|13
1625916940000|2021-07-10 11:35:40|33880.6|33739.6|33881|33740|33881|33740|33879.9|33738.9|6
1625916950000|2021-07-10 11:35:50|33880|33739|33879.9|33738.9|33881|33740|33879.1|33738.1|15
1625916960000|2021-07-10 11:36:00|33880.1|33739.1|33871.3|33730.3|33881.4|33740.4|33871.3|33730.3|15
1625916970000|2021-07-10 11:36:10|33871.1|33730.1|33867.5|33726.5|33871.3|33730.3|33867.4|33726.4|23
1625916980000|2021-07-10 11:36:20|33867.7|33726.7|33875.3|33734.3|33876.5|33735.5|33865.7|33724.7|32
1625916990000|2021-07-10 11:36:30|33875.5|33734.5|33876|33735|33876|33735|33873.8|33732.8|26
1625917000000|2021-07-10 11:36:40|33876.2|33735.2|33875|33734|33876.2|33735.2|33874|33733|13
1625917010000|2021-07-10 11:36:50|33875.3|33734.3|33875.2|33734.2|33876.2|33735.2|33874.2|33733.2|13
1625917020000|2021-07-10 11:37:00|33874.9|33733.9|33872|33731|33878.2|33737.2|33871.7|33730.7|23
1625917030000|2021-07-10 11:37:10|33871.6|33730.6|33876.8|33735.8|33878.2|33737.2|33870.9|33729.9|21
1625917040000|2021-07-10 11:37:20|33877.1|33736.1|33880.8|33739.8|33880.8|33739.8|33876.5|33735.5|16
1625917050000|2021-07-10 11:37:30|33880|33739|33880.7|33739.7|33881.2|33740.2|33880|33739|14
1625917060000|2021-07-10 11:37:40|33880.9|33739.9|33880.3|33739.3|33880.9|33739.9|33880.1|33739.1|9
1625917070000|2021-07-10 11:37:50|33881|33740|33882.5|33741.5|33883.4|33742.4|33880.3|33739.3|11
1625917080000|2021-07-10 11:38:00|33882.4|33741.4|33887.2|33746.2|33887.2|33746.2|33882.4|33741.4|16
1625917090000|2021-07-10 11:38:10|33882.8|33741.8|33884.5|33743.5|33884.6|33743.6|33881.5|33740.5|28
1625917100000|2021-07-10 11:38:20|33884.8|33743.8|33886|33745|33886|33745|33884|33743|18
1625917110000|2021-07-10 11:38:30|33885.6|33744.6|33891.1|33750.1|33891.1|33750.1|33885.6|33744.6|25
1625917120000|2021-07-10 11:38:40|33890.2|33749.2|33908.6|33767.6|33908.6|33767.6|33888.1|33747.1|34
1625917130000|2021-07-10 11:38:50|33908|33767|33924.2|33783.2|33926.4|33785.4|33906.2|33765.2|30
1625917140000|2021-07-10 11:39:00|33922.5|33781.5|33918.2|33777.2|33927.3|33786.3|33916.8|33775.8|37
1625917150000|2021-07-10 11:39:10|33918.7|33777.7|33919.9|33778.9|33921.2|33780.2|33912.6|33771.6|34
1625917160000|2021-07-10 11:39:20|33918.9|33777.9|33921.9|33780.9|33921.9|33780.9|33916.3|33775.3|27
1625917170000|2021-07-10 11:39:30|33923.8|33782.8|33930.5|33789.5|33931.3|33790.3|33923.8|33782.8|24
1625917180000|2021-07-10 11:39:40|33930.3|33789.3|33931.9|33790.9|33932.4|33791.4|33928.9|33787.9|25
1625917190000|2021-07-10 11:39:50|33930.8|33789.8|33946.6|33805.6|33947.1|33806.1|33926.3|33785.3|29
1625917200000|2021-07-10 11:40:00|33946.7|33805.7|33958.9|33817.9|33959.3|33818.3|33942.1|33801.1|26
1625917210000|2021-07-10 11:40:10|33961.2|33820.2|33961.8|33820.8|33961.8|33820.8|33958.6|33817.6|26
1625917220000|2021-07-10 11:40:20|33962.1|33821.1|33963.7|33822.7|33964.1|33823.1|33961.4|33820.4|20
1625917230000|2021-07-10 11:40:30|33963.4|33822.4|33967.2|33826.2|33967.2|33826.2|33960.6|33819.6|24
1625917240000|2021-07-10 11:40:40|33966.8|33825.8|33961.7|33820.7|33967.2|33826.2|33960.8|33819.8|21
1625917250000|2021-07-10 11:40:50|33961.9|33820.9|33957|33816|33961.9|33820.9|33952.3|33811.3|28
1625917260000|2021-07-10 11:41:00|33955.8|33814.8|33943|33802|33955.8|33814.8|33942.7|33801.7|30
1625917270000|2021-07-10 11:41:10|33944.4|33803.4|33942.1|33801.1|33948.4|33807.4|33942.1|33801.1|17
1625917280000|2021-07-10 11:41:20|33942.3|33801.3|33941|33800|33944.5|33803.5|33941|33800|24
1625917290000|2021-07-10 11:41:30|33940.8|33799.8|33932.8|33791.8|33940.8|33799.8|33931.7|33790.7|21
1625917300000|2021-07-10 11:41:40|33932.7|33791.7|33935.8|33794.8|33935.8|33794.8|33931.1|33790.1|15
1625917310000|2021-07-10 11:41:50|33935.6|33794.6|33932.8|33791.8|33935.6|33794.6|33931.7|33790.7|12
1625917320000|2021-07-10 11:42:00|33932.1|33791.1|33927.7|33786.7|33932.7|33791.7|33927.7|33786.7|10
1625917330000|2021-07-10 11:42:10|33927.5|33786.5|33925.4|33784.4|33927.7|33786.7|33925.4|33784.4|15
1625917340000|2021-07-10 11:42:20|33925.6|33784.6|33925.4|33784.4|33926.5|33785.5|33924.7|33783.7|9
1625917350000|2021-07-10 11:42:30|33925.5|33784.5|33923.7|33782.7|33925.5|33784.5|33923.2|33782.2|13
1625917360000|2021-07-10 11:42:40|33923.6|33782.6|33920.5|33779.5|33924.1|33783.1|33920.5|33779.5|17
1625917370000|2021-07-10 11:42:50|33919.4|33778.4|33917.7|33776.7|33921.2|33780.2|33913.7|33772.7|28
1625917380000|2021-07-10 11:43:00|33916.5|33775.5|33917|33776|33917.5|33776.5|33915|33774|17
1625917390000|2021-07-10 11:43:10|33916|33775|33916.8|33775.8|33916.8|33775.8|33915.8|33774.8|9
1625917400000|2021-07-10 11:43:20|33917.6|33776.6|33927.8|33786.8|33927.8|33786.8|33917.4|33776.4|23
1625917410000|2021-07-10 11:43:30|33928.3|33787.3|33928.5|33787.5|33929.1|33788.1|33927.9|33786.9|13
1625917420000|2021-07-10 11:43:40|33928.2|33787.2|33921.7|33780.7|33928.2|33787.2|33920.2|33779.2|14
1625917430000|2021-07-10 11:43:50|33921.3|33780.3|33927.1|33786.1|33927.1|33786.1|33920.9|33779.9|16
1625917440000|2021-07-10 11:44:00|33927|33786|33928|33787|33928|33787|33926.5|33785.5|9
1625917450000|2021-07-10 11:44:10|33927.8|33786.8|33926.1|33785.1|33928.9|33787.9|33924|33783|22
1625917460000|2021-07-10 11:44:20|33925.5|33784.5|33928.4|33787.4|33928.4|33787.4|33925.5|33784.5|6
1625917470000|2021-07-10 11:44:30|33928|33787|33927.1|33786.1|33930.2|33789.2|33926.3|33785.3|17
1625917480000|2021-07-10 11:44:40|33927.2|33786.2|33918.9|33777.9|33928|33787|33916.8|33775.8|29
1625917490000|2021-07-10 11:44:50|33919|33778|33914.2|33773.2|33919|33778|33914.2|33773.2|13
1625917500000|2021-07-10 11:45:00|33914.1|33773.1|33913.6|33772.6|33914.9|33773.9|33913.6|33772.6|8
1625917510000|2021-07-10 11:45:10|33914.5|33773.5|33914.4|33773.4|33915.4|33774.4|33913.7|33772.7|6
1625917520000|2021-07-10 11:45:20|33912.8|33771.8|33915.3|33774.3|33915.7|33774.7|33912.8|33771.8|14
1625917530000|2021-07-10 11:45:30|33915.8|33774.8|33926.2|33785.2|33926.8|33785.8|33915.6|33774.6|20
1625917540000|2021-07-10 11:45:40|33926|33785|33931.3|33790.3|33931.5|33790.5|33924.9|33783.9|16
1625917550000|2021-07-10 11:45:50|33930.6|33789.6|33933.9|33792.9|33933.9|33792.9|33928.6|33787.6|23
1625917560000|2021-07-10 11:46:00|33935.3|33794.3|33928.8|33787.8|33935.3|33794.3|33928.8|33787.8|20
1625917570000|2021-07-10 11:46:10|33929.1|33788.1|33930.2|33789.2|33931.8|33790.8|33928.4|33787.4|25
1625917580000|2021-07-10 11:46:20|33930.5|33789.5|33931.2|33790.2|33932.2|33791.2|33929|33788|25
1625917590000|2021-07-10 11:46:30|33931.4|33790.4|33947.2|33806.2|33948.4|33807.4|33931.4|33790.4|25
1625917600000|2021-07-10 11:46:40|33948|33807|33945.8|33804.8|33948.3|33807.3|33945.4|33804.4|15
1625917610000|2021-07-10 11:46:50|33946|33805|33950.5|33809.5|33952.2|33811.2|33946|33805|25
1625917620000|2021-07-10 11:47:00|33951.1|33810.1|33948.7|33807.7|33951.9|33810.9|33946.5|33805.5|28
1625917630000|2021-07-10 11:47:10|33948.1|33807.1|33945.9|33804.9|33948.6|33807.6|33945.9|33804.9|10
1625917640000|2021-07-10 11:47:20|33944.8|33803.8|33942.5|33801.5|33944.8|33803.8|33942.3|33801.3|12
1625917650000|2021-07-10 11:47:30|33942.6|33801.6|33942.9|33801.9|33945.8|33804.8|33941.6|33800.6|16
1625917660000|2021-07-10 11:47:40|33942.8|33801.8|33941.5|33800.5|33943|33802|33941.5|33800.5|14
1625917670000|2021-07-10 11:47:50|33941.9|33800.9|33940.1|33799.1|33944.5|33803.5|33938.1|33797.1|32
1625917680000|2021-07-10 11:48:00|33941.5|33800.5|33921.4|33780.4|33941.5|33800.5|33921.4|33780.4|33
1625917690000|2021-07-10 11:48:10|33921.8|33780.8|33922.4|33781.4|33922.4|33781.4|33917.3|33776.3|32
1625917700000|2021-07-10 11:48:20|33922.5|33781.5|33921.1|33780.1|33922.9|33781.9|33921|33780|23
1625917710000|2021-07-10 11:48:30|33921|33780|33919.2|33778.2|33921|33780|33917.7|33776.7|23
1625917720000|2021-07-10 11:48:40|33918.9|33777.9|33919.8|33778.8|33920.5|33779.5|33918.1|33777.1|20
1625917730000|2021-07-10 11:48:50|33919.9|33778.9|33917.8|33776.8|33919.9|33778.9|33917.8|33776.8|8
1625917740000|2021-07-10 11:49:00|33917.3|33776.3|33905.2|33764.2|33917.3|33776.3|33900.3|33759.3|33
1625917750000|2021-07-10 11:49:10|33906.2|33765.2|33902.5|33761.5|33906.2|33765.2|33900.6|33759.6|30
1625917760000|2021-07-10 11:49:20|33902.8|33761.8|33902.7|33761.7|33902.8|33761.8|33901.4|33760.4|19
1625917770000|2021-07-10 11:49:30|33902.8|33761.8|33905.2|33764.2|33905.2|33764.2|33901.2|33760.2|22
1625917780000|2021-07-10 11:49:40|33905.4|33764.4|33895.6|33754.6|33907.7|33766.7|33895.4|33754.4|25
1625917790000|2021-07-10 11:49:50|33891.5|33750.5|33890.2|33749.2|33891.5|33750.5|33889|33748|29
1625917800000|2021-07-10 11:50:00|33890.9|33749.9|33894.4|33753.4|33900.4|33759.4|33890.8|33749.8|35
1625917810000|2021-07-10 11:50:10|33894|33753|33887.7|33746.7|33894|33753|33887.3|33746.3|27
1625917820000|2021-07-10 11:50:20|33887.1|33746.1|33887.3|33746.3|33887.3|33746.3|33882.5|33741.5|26
1625917830000|2021-07-10 11:50:30|33887.6|33746.6|33887|33746|33889|33748|33884|33743|30
1625917840000|2021-07-10 11:50:40|33887.1|33746.1|33887.8|33746.8|33888.9|33747.9|33885.3|33744.3|30
1625917850000|2021-07-10 11:50:50|33888|33747|33885.7|33744.7|33888.7|33747.7|33884.8|33743.8|25
1625917860000|2021-07-10 11:51:00|33883|33742|33889.4|33748.4|33890.9|33749.9|33882.9|33741.9|18
1625917870000|2021-07-10 11:51:10|33889.8|33748.8|33898.6|33757.6|33899.4|33758.4|33889.8|33748.8|24
1625917880000|2021-07-10 11:51:20|33897.9|33756.9|33884.8|33743.8|33897.9|33756.9|33884.8|33743.8|29
1625917890000|2021-07-10 11:51:30|33885.8|33744.8|33883|33742|33885.8|33744.8|33882.8|33741.8|16
1625917900000|2021-07-10 11:51:40|33883.1|33742.1|33880.2|33739.2|33884.9|33743.9|33880.2|33739.2|21
1625917910000|2021-07-10 11:51:50|33880.4|33739.4|33878.6|33737.6|33880.5|33739.5|33878.5|33737.5|20
1625917920000|2021-07-10 11:52:00|33878.8|33737.8|33873.8|33732.8|33879.8|33738.8|33873.8|33732.8|25
1625917930000|2021-07-10 11:52:10|33873.9|33732.9|33874|33733|33874.1|33733.1|33873.3|33732.3|15
1625917940000|2021-07-10 11:52:20|33873.7|33732.7|33885.1|33744.1|33885.4|33744.4|33873.7|33732.7|17
1625917950000|2021-07-10 11:52:30|33885.4|33744.4|33882.7|33741.7|33886.3|33745.3|33882.7|33741.7|15
1625917960000|2021-07-10 11:52:40|33882.8|33741.8|33886.9|33745.9|33886.9|33745.9|33882.8|33741.8|21
1625917970000|2021-07-10 11:52:50|33886.7|33745.7|33884|33743|33886.9|33745.9|33882.5|33741.5|16
1625917980000|2021-07-10 11:53:00|33884.3|33743.3|33886.2|33745.2|33886.4|33745.4|33884.3|33743.3|25
1625917990000|2021-07-10 11:53:10|33885.7|33744.7|33888.7|33747.7|33888.8|33747.8|33885.1|33744.1|14
1625918000000|2021-07-10 11:53:20|33888.8|33747.8|33887.5|33746.5|33889.6|33748.6|33887.2|33746.2|15
1625918010000|2021-07-10 11:53:30|33886.9|33745.9|33887.4|33746.4|33887.5|33746.5|33886.9|33745.9|6
1625918020000|2021-07-10 11:53:40|33886.9|33745.9|33888.2|33747.2|33888.2|33747.2|33886.9|33745.9|13
1625918030000|2021-07-10 11:53:50|33887.4|33746.4|33886.9|33745.9|33888.8|33747.8|33886.9|33745.9|16
1625918040000|2021-07-10 11:54:00|33887.2|33746.2|33893.1|33752.1|33893.1|33752.1|33886.6|33745.6|13
1625918050000|2021-07-10 11:54:10|33897.2|33756.2|33904.6|33763.6|33904.6|33763.6|33897.2|33756.2|19
1625918060000|2021-07-10 11:54:20|33906.8|33765.8|33911.2|33770.2|33911.7|33770.7|33906.8|33765.8|14
1625918070000|2021-07-10 11:54:30|33910.1|33769.1|33911.9|33770.9|33912.4|33771.4|33908.6|33767.6|22
1625918080000|2021-07-10 11:54:40|33910.2|33769.2|33917.6|33776.6|33919|33778|33909.9|33768.9|35
1625918090000|2021-07-10 11:54:50|33918|33777|33919.3|33778.3|33921.3|33780.3|33918|33777|14
1625918100000|2021-07-10 11:55:00|33922.4|33781.4|33914.5|33773.5|33922.8|33781.8|33909.3|33768.3|31
1625918110000|2021-07-10 11:55:10|33914.4|33773.4|33906.3|33765.3|33914.5|33773.5|33906.2|33765.2|22
1625918120000|2021-07-10 11:55:20|33905.2|33764.2|33908.8|33767.8|33909.5|33768.5|33902.2|33761.2|21
1625918130000|2021-07-10 11:55:30|33908.7|33767.7|33910|33769|33912.5|33771.5|33908.1|33767.1|21
1625918140000|2021-07-10 11:55:40|33908.4|33767.4|33907.4|33766.4|33909.5|33768.5|33905.8|33764.8|23
1625918150000|2021-07-10 11:55:50|33906.8|33765.8|33906.9|33765.9|33908.7|33767.7|33905.5|33764.5|20
1625918160000|2021-07-10 11:56:00|33906.5|33765.5|33905.3|33764.3|33906.7|33765.7|33901.1|33760.1|21
1625918170000|2021-07-10 11:56:10|33905.2|33764.2|33904.9|33763.9|33905.2|33764.2|33903.3|33762.3|16
1625918180000|2021-07-10 11:56:20|33904.5|33763.5|33904.6|33763.6|33905|33764|33903|33762|17
1625918190000|2021-07-10 11:56:30|33905|33764|33905.6|33764.6|33905.9|33764.9|33905|33764|11
1625918200000|2021-07-10 11:56:40|33905.4|33764.4|33906|33765|33906.1|33765.1|33904.8|33763.8|8
1625918210000|2021-07-10 11:56:50|33905.4|33764.4|33905.8|33764.8|33906|33765|33905.4|33764.4|7
1625918220000|2021-07-10 11:57:00|33905.7|33764.7|33887.5|33746.5|33905.7|33764.7|33887.5|33746.5|28
1625918230000|2021-07-10 11:57:10|33887.1|33746.1|33900.4|33759.4|33900.4|33759.4|33887|33746|30
1625918240000|2021-07-10 11:57:20|33900|33759|33898.8|33757.8|33900.9|33759.9|33898.8|33757.8|18
1625918250000|2021-07-10 11:57:30|33900.4|33759.4|33899.3|33758.3|33901.1|33760.1|33898.5|33757.5|18
1625918260000|2021-07-10 11:57:40|33899|33758|33890.6|33749.6|33899|33758|33890.4|33749.4|19
1625918270000|2021-07-10 11:57:50|33888.4|33747.4|33886.6|33745.6|33888.4|33747.4|33884.8|33743.8|27
1625918280000|2021-07-10 11:58:00|33886.5|33745.5|33883.1|33742.1|33886.8|33745.8|33882.8|33741.8|16
1625918290000|2021-07-10 11:58:10|33883.8|33742.8|33883.2|33742.2|33883.8|33742.8|33883|33742|5
1625918300000|2021-07-10 11:58:20|33883.1|33742.1|33883.1|33742.1|33883.2|33742.2|33882.7|33741.7|4
1625918310000|2021-07-10 11:58:30|33882.5|33741.5|33877.2|33736.2|33882.5|33741.5|33877.1|33736.1|9
1625918320000|2021-07-10 11:58:40|33877.3|33736.3|33872.4|33731.4|33877.9|33736.9|33872.4|33731.4|14
1625918330000|2021-07-10 11:58:50|33873.5|33732.5|33872.7|33731.7|33873.8|33732.8|33871.8|33730.8|14
1625918340000|2021-07-10 11:59:00|33873.1|33732.1|33874.9|33733.9|33875|33734|33871.9|33730.9|23
1625918350000|2021-07-10 11:59:10|33874.8|33733.8|33879.4|33738.4|33884.2|33743.2|33874.8|33733.8|22
1625918360000|2021-07-10 11:59:20|33873.1|33732.1|33867.6|33726.6|33873.1|33732.1|33863.9|33722.9|28
1625918370000|2021-07-10 11:59:30|33868.5|33727.5|33866.2|33725.2|33868.7|33727.7|33866.2|33725.2|11
1625918380000|2021-07-10 11:59:40|33866.3|33725.3|33864.5|33723.5|33867.3|33726.3|33864.5|33723.5|17
1625918390000|2021-07-10 11:59:50|33865.1|33724.1|33866.7|33725.7|33872.3|33731.3|33865.1|33724.1|25
1625918400000|2021-07-10 12:00:00|33865.5|33724.5|33853.8|33712.8|33865.5|33724.5|33852.4|33711.4|33
1625918410000|2021-07-10 12:00:10|33853.6|33712.6|33852.1|33711.1|33858.8|33717.8|33852|33711|28
1625918420000|2021-07-10 12:00:20|33851.7|33710.7|33850.2|33709.2|33856.3|33715.3|33848.3|33707.3|29
1625918430000|2021-07-10 12:00:30|33850.3|33709.3|33846.5|33705.5|33850.3|33709.3|33844.1|33703.1|20
1625918440000|2021-07-10 12:00:40|33844.9|33703.9|33845|33704|33846.2|33705.2|33842.6|33701.6|30
1625918450000|2021-07-10 12:00:50|33845.1|33704.1|33844.3|33703.3|33846.6|33705.6|33844.2|33703.2|27
1625918460000|2021-07-10 12:01:00|33844|33703|33845.2|33704.2|33846.2|33705.2|33843.9|33702.9|17
1625918470000|2021-07-10 12:01:10|33844.6|33703.6|33844.4|33703.4|33844.6|33703.6|33842.6|33701.6|19
1625918480000|2021-07-10 12:01:20|33844.5|33703.5|33848.9|33707.9|33851|33710|33844.5|33703.5|17
1625918490000|2021-07-10 12:01:30|33847.6|33706.6|33842.3|33701.3|33848.8|33707.8|33842.3|33701.3|22
1625918500000|2021-07-10 12:01:40|33841.4|33700.4|33835.9|33694.9|33841.4|33700.4|33835.7|33694.7|26
1625918510000|2021-07-10 12:01:50|33836|33695|33831.9|33690.9|33836|33695|33831.9|33690.9|10
1625918520000|2021-07-10 12:02:00|33831.8|33690.8|33836.7|33695.7|33836.7|33695.7|33830.8|33689.8|14
1625918530000|2021-07-10 12:02:10|33836.9|33695.9|33826.5|33685.5|33836.9|33695.9|33826.1|33685.1|17
1625918540000|2021-07-10 12:02:20|33827.1|33686.1|33826|33685|33827.2|33686.2|33825.7|33684.7|14
1625918550000|2021-07-10 12:02:30|33826.2|33685.2|33824.4|33683.4|33826.2|33685.2|33824.2|33683.2|17
1625918560000|2021-07-10 12:02:40|33824.6|33683.6|33832.3|33691.3|33832.3|33691.3|33824.1|33683.1|17
1625918570000|2021-07-10 12:02:50|33832.9|33691.9|33823.4|33682.4|33833.2|33692.2|33823.4|33682.4|25
1625918580000|2021-07-10 12:03:00|33823.5|33682.5|33823.4|33682.4|33824.5|33683.5|33822.4|33681.4|11
1625918590000|2021-07-10 12:03:10|33827.3|33686.3|33832.3|33691.3|33832.5|33691.5|33827.3|33686.3|19
1625918600000|2021-07-10 12:03:20|33831.6|33690.6|33825.1|33684.1|33831.6|33690.6|33825.1|33684.1|22
1625918610000|2021-07-10 12:03:30|33824.8|33683.8|33821.5|33680.5|33825.7|33684.7|33821.5|33680.5|22
1625918620000|2021-07-10 12:03:40|33821.9|33680.9|33821.3|33680.3|33823.4|33682.4|33820.4|33679.4|23
1625918630000|2021-07-10 12:03:50|33821.4|33680.4|33819.9|33678.9|33823.5|33682.5|33819.4|33678.4|14
1625918640000|2021-07-10 12:04:00|33819|33678|33831|33690|33831.2|33690.2|33818.2|33677.2|25
1625918650000|2021-07-10 12:04:10|33830.8|33689.8|33830.2|33689.2|33832.4|33691.4|33829.6|33688.6|23
1625918660000|2021-07-10 12:04:20|33832.7|33691.7|33831.1|33690.1|33832.7|33691.7|33829.6|33688.6|25
1625918670000|2021-07-10 12:04:30|33832.2|33691.2|33834.3|33693.3|33834.3|33693.3|33832.2|33691.2|14
1625918680000|2021-07-10 12:04:40|33834.4|33693.4|33838|33697|33838.3|33697.3|33834.3|33693.3|15
1625918690000|2021-07-10 12:04:50|33839.4|33698.4|33837.6|33696.6|33839.4|33698.4|33837.6|33696.6|8
1625918700000|2021-07-10 12:05:00|33837|33696|33837.3|33696.3|33839.1|33698.1|33837|33696|11
1625918710000|2021-07-10 12:05:10|33837.9|33696.9|33824.4|33683.4|33837.9|33696.9|33824|33683|22
1625918720000|2021-07-10 12:05:20|33824.6|33683.6|33824.8|33683.8|33828.3|33687.3|33823|33682|25
1625918730000|2021-07-10 12:05:30|33824.7|33683.7|33834.7|33693.7|33834.9|33693.9|33824.7|33683.7|26
1625918740000|2021-07-10 12:05:40|33834.3|33693.3|33832.6|33691.6|33834.8|33693.8|33832.6|33691.6|18
1625918750000|2021-07-10 12:05:50|33831.4|33690.4|33832.1|33691.1|33832.2|33691.2|33831.4|33690.4|11
1625918760000|2021-07-10 12:06:00|33832.4|33691.4|33831.2|33690.2|33832.7|33691.7|33830.9|33689.9|15
1625918770000|2021-07-10 12:06:10|33831.4|33690.4|33830.5|33689.5|33832.4|33691.4|33830.1|33689.1|12
1625918780000|2021-07-10 12:06:20|33830.1|33689.1|33832.6|33691.6|33832.6|33691.6|33828.4|33687.4|17
1625918790000|2021-07-10 12:06:30|33832.4|33691.4|33828.4|33687.4|33832.4|33691.4|33827.7|33686.7|28
1625918800000|2021-07-10 12:06:40|33827.9|33686.9|33830.5|33689.5|33830.5|33689.5|33827.9|33686.9|21
1625918810000|2021-07-10 12:06:50|33831.1|33690.1|33832.6|33691.6|33833.2|33692.2|33830.5|33689.5|22
1625918820000|2021-07-10 12:07:00|33832.9|33691.9|33832|33691|33832.9|33691.9|33831.9|33690.9|13
1625918830000|2021-07-10 12:07:10|33831.9|33690.9|33833.2|33692.2|33833.2|33692.2|33831.8|33690.8|7
1625918840000|2021-07-10 12:07:20|33832.6|33691.6|33832.7|33691.7|33833|33692|33832|33691|8
1625918850000|2021-07-10 12:07:30|33833|33692|33837|33696|33837|33696|33833|33692|14
1625918860000|2021-07-10 12:07:40|33837.2|33696.2|33843.6|33702.6|33843.6|33702.6|33837.2|33696.2|30
1625918870000|2021-07-10 12:07:50|33843.7|33702.7|33854.8|33713.8|33855.1|33714.1|33843.7|33702.7|26
1625918880000|2021-07-10 12:08:00|33855|33714|33851.4|33710.4|33855|33714|33851|33710|26
1625918890000|2021-07-10 12:08:10|33851.5|33710.5|33851.5|33710.5|33852.4|33711.4|33850.6|33709.6|23
1625918900000|2021-07-10 12:08:20|33851.4|33710.4|33870.2|33729.2|33870.2|33729.2|33851.4|33710.4|26
1625918910000|2021-07-10 12:08:30|33872.4|33731.4|33877.4|33736.4|33880.8|33739.8|33870.5|33729.5|30
1625918920000|2021-07-10 12:08:40|33876.5|33735.5|33895.3|33754.3|33898.3|33757.3|33876|33735|31
1625918930000|2021-07-10 12:08:50|33895.4|33754.4|33891.7|33750.7|33896|33755|33890.6|33749.6|28
1625918940000|2021-07-10 12:09:00|33892|33751|33892.5|33751.5|33892.9|33751.9|33891.3|33750.3|18
1625918950000|2021-07-10 12:09:10|33893.1|33752.1|33893.6|33752.6|33894.1|33753.1|33891.4|33750.4|17
1625918960000|2021-07-10 12:09:20|33893.2|33752.2|33894.2|33753.2|33895.4|33754.4|33893.1|33752.1|8
1625918970000|2021-07-10 12:09:30|33893.9|33752.9|33891.4|33750.4|33893.9|33752.9|33891.4|33750.4|20
1625918980000|2021-07-10 12:09:40|33890.2|33749.2|33888.5|33747.5|33890.5|33749.5|33888.5|33747.5|19
1625918990000|2021-07-10 12:09:50|33888|33747|33877.5|33736.5|33888|33747|33877.5|33736.5|19
1625919000000|2021-07-10 12:10:00|33877.4|33736.4|33877.6|33736.6|33879|33738|33876.9|33735.9|17
1625919010000|2021-07-10 12:10:10|33878|33737|33876.5|33735.5|33878|33737|33875.6|33734.6|20
1625919020000|2021-07-10 12:10:20|33876.4|33735.4|33873.2|33732.2|33876.9|33735.9|33872.8|33731.8|21
1625919030000|2021-07-10 12:10:30|33872.8|33731.8|33870.8|33729.8|33872.8|33731.8|33870.2|33729.2|14
1625919040000|2021-07-10 12:10:40|33871.7|33730.7|33869.2|33728.2|33871.8|33730.8|33869.2|33728.2|7
1625919050000|2021-07-10 12:10:50|33867.8|33726.8|33860.1|33719.1|33867.8|33726.8|33858.5|33717.5|28
1625919060000|2021-07-10 12:11:00|33859.5|33718.5|33863.4|33722.4|33864.1|33723.1|33859.3|33718.3|20
1625919070000|2021-07-10 12:11:10|33863.3|33722.3|33863.4|33722.4|33863.8|33722.8|33862.5|33721.5|13
1625919080000|2021-07-10 12:11:20|33863.8|33722.8|33865.2|33724.2|33865.2|33724.2|33863.7|33722.7|11
1625919090000|2021-07-10 12:11:30|33865.4|33724.4|33867.6|33726.6|33867.6|33726.6|33863|33722|16
1625919100000|2021-07-10 12:11:40|33870.2|33729.2|33872|33731|33872.7|33731.7|33869.9|33728.9|27
1625919110000|2021-07-10 12:11:50|33872.1|33731.1|33872.5|33731.5|33873.2|33732.2|33872|33731|20
1625919120000|2021-07-10 12:12:00|33874.3|33733.3|33880.1|33739.1|33883.4|33742.4|33874.3|33733.3|24
1625919130000|2021-07-10 12:12:10|33880.4|33739.4|33884.2|33743.2|33885.2|33744.2|33880|33739|25
1625919140000|2021-07-10 12:12:20|33884.4|33743.4|33890.3|33749.3|33890.3|33749.3|33883.9|33742.9|26
1625919150000|2021-07-10 12:12:30|33890.8|33749.8|33895.4|33754.4|33896|33755|33890.4|33749.4|19
1625919160000|2021-07-10 12:12:40|33895.7|33754.7|33894.2|33753.2|33896|33755|33894|33753|29
1625919170000|2021-07-10 12:12:50|33894.3|33753.3|33895.2|33754.2|33896.1|33755.1|33893.8|33752.8|28
1625919180000|2021-07-10 12:13:00|33895.3|33754.3|33895.5|33754.5|33896|33755|33895.1|33754.1|11
1625919190000|2021-07-10 12:13:10|33895.8|33754.8|33890.6|33749.6|33895.8|33754.8|33890.6|33749.6|21
1625919200000|2021-07-10 12:13:20|33890.7|33749.7|33879.8|33738.8|33892.5|33751.5|33878.1|33737.1|29
1625919210000|2021-07-10 12:13:30|33881.1|33740.1|33879.2|33738.2|33883.4|33742.4|33877.3|33736.3|21
1625919220000|2021-07-10 12:13:40|33878.6|33737.6|33885.8|33744.8|33885.8|33744.8|33878.6|33737.6|30
1625919230000|2021-07-10 12:13:50|33885.6|33744.6|33891.5|33750.5|33891.5|33750.5|33885.6|33744.6|28
1625919240000|2021-07-10 12:14:00|33891.2|33750.2|33892.3|33751.3|33893.4|33752.4|33891.1|33750.1|26
1625919250000|2021-07-10 12:14:10|33892.4|33751.4|33895|33754|33895.7|33754.7|33891.9|33750.9|23
1625919260000|2021-07-10 12:14:20|33894.9|33753.9|33894.5|33753.5|33895.2|33754.2|33894.2|33753.2|17
1625919270000|2021-07-10 12:14:30|33894.4|33753.4|33896.3|33755.3|33896.5|33755.5|33894.4|33753.4|15
1625919280000|2021-07-10 12:14:40|33895.3|33754.3|33892.6|33751.6|33895.3|33754.3|33890.6|33749.6|14
1625919290000|2021-07-10 12:14:50|33894|33753|33892.2|33751.2|33894|33753|33887.8|33746.8|14
1625919300000|2021-07-10 12:15:00|33892.4|33751.4|33899.7|33758.7|33900.3|33759.3|33892.4|33751.4|18
1625919310000|2021-07-10 12:15:10|33900|33759|33904.8|33763.8|33904.8|33763.8|33899.6|33758.6|19
1625919320000|2021-07-10 12:15:20|33905.1|33764.1|33909.9|33768.9|33909.9|33768.9|33905|33764|25
1625919330000|2021-07-10 12:15:30|33912|33771|33917.8|33776.8|33917.8|33776.8|33910.3|33769.3|30
1625919340000|2021-07-10 12:15:40|33918.1|33777.1|33918.3|33777.3|33926|33785|33915.6|33774.6|30
1625919350000|2021-07-10 12:15:50|33918.4|33777.4|33924|33783|33924.1|33783.1|33918.2|33777.2|30
1625919360000|2021-07-10 12:16:00|33925.3|33784.3|33926.4|33785.4|33927.8|33786.8|33924.8|33783.8|23
1625919370000|2021-07-10 12:16:10|33926.8|33785.8|33909.2|33768.2|33927.5|33786.5|33905.1|33764.1|32
1625919380000|2021-07-10 12:16:20|33908.2|33767.2|33905.1|33764.1|33910.9|33769.9|33905|33764|27
1625919390000|2021-07-10 12:16:30|33907.2|33766.2|33906.4|33765.4|33909.7|33768.7|33906.2|33765.2|28
1625919400000|2021-07-10 12:16:40|33907.2|33766.2|33909.5|33768.5|33910.6|33769.6|33907.1|33766.1|35
1625919410000|2021-07-10 12:16:50|33909.3|33768.3|33910.1|33769.1|33910.2|33769.2|33907.1|33766.1|18
1625919420000|2021-07-10 12:17:00|33910.3|33769.3|33908.4|33767.4|33910.3|33769.3|33908.4|33767.4|18
1625919430000|2021-07-10 12:17:10|33907.2|33766.2|33897.5|33756.5|33907.9|33766.9|33897.4|33756.4|18
1625919440000|2021-07-10 12:17:20|33897.7|33756.7|33894|33753|33898.8|33757.8|33893.9|33752.9|14
1625919450000|2021-07-10 12:17:30|33894.4|33753.4|33895.8|33754.8|33896.1|33755.1|33894.4|33753.4|15
1625919460000|2021-07-10 12:17:40|33895.7|33754.7|33884.4|33743.4|33896.1|33755.1|33884.1|33743.1|23
1625919470000|2021-07-10 12:17:50|33884.9|33743.9|33880.6|33739.6|33884.9|33743.9|33880.4|33739.4|17
1625919480000|2021-07-10 12:18:00|33881.2|33740.2|33882.6|33741.6|33884.8|33743.8|33881.1|33740.1|14
1625919490000|2021-07-10 12:18:10|33882.5|33741.5|33877.8|33736.8|33883.8|33742.8|33877.6|33736.6|14
1625919500000|2021-07-10 12:18:20|33877.6|33736.6|33878.5|33737.5|33878.6|33737.6|33877.5|33736.5|18
1625919510000|2021-07-10 12:18:30|33878.3|33737.3|33878.8|33737.8|33879|33738|33877.8|33736.8|30
1625919520000|2021-07-10 12:18:40|33878.3|33737.3|33869.4|33728.4|33878.3|33737.3|33868.9|33727.9|22
1625919530000|2021-07-10 12:18:50|33867.3|33726.3|33864.8|33723.8|33867.9|33726.9|33863.3|33722.3|24
1625919540000|2021-07-10 12:19:00|33865.8|33724.8|33879.4|33738.4|33881.1|33740.1|33865.8|33724.8|24
1625919550000|2021-07-10 12:19:10|33879.6|33738.6|33881.3|33740.3|33881.7|33740.7|33879.1|33738.1|24
1625919560000|2021-07-10 12:19:20|33881|33740|33905.8|33764.8|33906.2|33765.2|33880.9|33739.9|33
1625919570000|2021-07-10 12:19:30|33917.6|33776.6|33914.5|33773.5|33919.6|33778.6|33913.8|33772.8|29
1625919580000|2021-07-10 12:19:40|33914.6|33773.6|33919.6|33778.6|33920.2|33779.2|33914.6|33773.6|14
1625919590000|2021-07-10 12:19:50|33919.8|33778.8|33922.7|33781.7|33923.4|33782.4|33919.8|33778.8|17
1625919600000|2021-07-10 12:20:00|33923.4|33782.4|33927.2|33786.2|33927.5|33786.5|33923.4|33782.4|21
1625919610000|2021-07-10 12:20:10|33927.5|33786.5|33927.8|33786.8|33927.8|33786.8|33927.3|33786.3|9
1625919620000|2021-07-10 12:20:20|33926.7|33785.7|33931.7|33790.7|33931.7|33790.7|33926.1|33785.1|21
1625919630000|2021-07-10 12:20:30|33932.3|33791.3|33952.1|33811.1|33952.4|33811.4|33932.3|33791.3|27
1625919640000|2021-07-10 12:20:40|33952.3|33811.3|33957.3|33816.3|33959.3|33818.3|33950.5|33809.5|29
1625919650000|2021-07-10 12:20:50|33957.7|33816.7|33971.4|33830.4|33972.9|33831.9|33954.6|33813.6|28
1625919660000|2021-07-10 12:21:00|33970.7|33829.7|33988.7|33847.7|33992.3|33851.3|33968|33827|38
1625919670000|2021-07-10 12:21:10|33988.8|33847.8|33980.7|33839.7|33988.8|33847.8|33976|33835|31
1625919680000|2021-07-10 12:21:20|33979.6|33838.6|33977.6|33836.6|33980.9|33839.9|33975.9|33834.9|28
1625919690000|2021-07-10 12:21:30|33976.6|33835.6|33968.8|33827.8|33976.6|33835.6|33968.4|33827.4|29
1625919700000|2021-07-10 12:21:40|33969.2|33828.2|33962.3|33821.3|33970.9|33829.9|33962.1|33821.1|22
1625919710000|2021-07-10 12:21:50|33961.9|33820.9|33960.4|33819.4|33963.9|33822.9|33959.3|33818.3|30
1625919720000|2021-07-10 12:22:00|33960.3|33819.3|33959.3|33818.3|33964.7|33823.7|33959.1|33818.1|27
1625919730000|2021-07-10 12:22:10|33958.3|33817.3|33943.2|33802.2|33958.3|33817.3|33943.2|33802.2|26
1625919740000|2021-07-10 12:22:20|33943.5|33802.5|33929|33788|33943.5|33802.5|33925.9|33784.9|29
1625919750000|2021-07-10 12:22:30|33928.4|33787.4|33928.7|33787.7|33929.5|33788.5|33927.5|33786.5|23
1625919760000|2021-07-10 12:22:40|33929|33788|33923.7|33782.7|33929|33788|33923.7|33782.7|27
1625919770000|2021-07-10 12:22:50|33923.1|33782.1|33924.2|33783.2|33926|33785|33920.2|33779.2|27
1625919780000|2021-07-10 12:23:00|33924.3|33783.3|33930|33789|33930.8|33789.8|33923.7|33782.7|28
1625919790000|2021-07-10 12:23:10|33928.2|33787.2|33925.8|33784.8|33928.5|33787.5|33925.8|33784.8|22
1625919800000|2021-07-10 12:23:20|33926.2|33785.2|33927.2|33786.2|33928.3|33787.3|33926.2|33785.2|19
1625919810000|2021-07-10 12:23:30|33927.4|33786.4|33926.1|33785.1|33927.6|33786.6|33926|33785|9
1625919820000|2021-07-10 12:23:40|33925.7|33784.7|33925.7|33784.7|33925.9|33784.9|33925.5|33784.5|6
1625919830000|2021-07-10 12:23:50|33926.2|33785.2|33928.8|33787.8|33929.7|33788.7|33926.2|33785.2|13
1625919840000|2021-07-10 12:24:00|33929.2|33788.2|33927.6|33786.6|33929.5|33788.5|33927.4|33786.4|13
1625919850000|2021-07-10 12:24:10|33926.9|33785.9|33925.2|33784.2|33927|33786|33925.2|33784.2|10
1625919860000|2021-07-10 12:24:20|33925.7|33784.7|33926.3|33785.3|33926.3|33785.3|33925|33784|11
1625919870000|2021-07-10 12:24:30|33926|33785|33904.9|33763.9|33926|33785|33904.5|33763.5|33
1625919880000|2021-07-10 12:24:40|33904|33763|33908.3|33767.3|33909.5|33768.5|33901.6|33760.6|26
1625919890000|2021-07-10 12:24:50|33908.2|33767.2|33909.2|33768.2|33910.6|33769.6|33908.2|33767.2|27
1625919900000|2021-07-10 12:25:00|33909.3|33768.3|33904.8|33763.8|33909.3|33768.3|33904.7|33763.7|31
1625919910000|2021-07-10 12:25:10|33905|33764|33901.8|33760.8|33905.7|33764.7|33901.8|33760.8|23
1625919920000|2021-07-10 12:25:20|33901.6|33760.6|33882.3|33741.3|33901.7|33760.7|33879.8|33738.8|29
1625919930000|2021-07-10 12:25:30|33882.7|33741.7|33875.2|33734.2|33882.7|33741.7|33875.2|33734.2|24
1625919940000|2021-07-10 12:25:40|33875.5|33734.5|33869.1|33728.1|33883.6|33742.6|33868.9|33727.9|26
1625919950000|2021-07-10 12:25:50|33869.2|33728.2|33870|33729|33870.9|33729.9|33869.2|33728.2|23
1625919960000|2021-07-10 12:26:00|33870.2|33729.2|33874.7|33733.7|33878.2|33737.2|33869.8|33728.8|33
1625919970000|2021-07-10 12:26:10|33875.5|33734.5|33867.5|33726.5|33875.5|33734.5|33867.3|33726.3|28
1625919980000|2021-07-10 12:26:20|33867.3|33726.3|33863|33722|33867.9|33726.9|33862.9|33721.9|15
1625919990000|2021-07-10 12:26:30|33862.9|33721.9|33866.3|33725.3|33866.3|33725.3|33862.9|33721.9|22
1625920000000|2021-07-10 12:26:40|33866.5|33725.5|33865.3|33724.3|33868.6|33727.6|33865.3|33724.3|23
1625920010000|2021-07-10 12:26:50|33864.7|33723.7|33864.8|33723.8|33866.3|33725.3|33864|33723|19
1625920020000|2021-07-10 12:27:00|33864.9|33723.9|33865.8|33724.8|33866.8|33725.8|33863|33722|28
1625920030000|2021-07-10 12:27:10|33866.8|33725.8|33871.1|33730.1|33871.1|33730.1|33866.8|33725.8|14
1625920040000|2021-07-10 12:27:20|33871.3|33730.3|33869.9|33728.9|33872.5|33731.5|33869.9|33728.9|17
1625920050000|2021-07-10 12:27:30|33870.1|33729.1|33871.7|33730.7|33872.1|33731.1|33870|33729|15
1625920060000|2021-07-10 12:27:40|33871.9|33730.9|33871.9|33730.9|33872|33731|33871.8|33730.8|5
1625920070000|2021-07-10 12:27:50|33872|33731|33862.1|33721.1|33873.6|33732.6|33862|33721|19
1625920080000|2021-07-10 12:28:00|33862|33721|33863.3|33722.3|33864.2|33723.2|33861.6|33720.6|14
1625920090000|2021-07-10 12:28:10|33863.2|33722.2|33863.3|33722.3|33864.1|33723.1|33861.1|33720.1|14
1625920100000|2021-07-10 12:28:20|33864.6|33723.6|33862.8|33721.8|33865.3|33724.3|33862.6|33721.6|29
1625920110000|2021-07-10 12:28:30|33861.9|33720.9|33862.3|33721.3|33862.3|33721.3|33861.5|33720.5|11
1625920120000|2021-07-10 12:28:40|33862.2|33721.2|33861.4|33720.4|33862.6|33721.6|33861.3|33720.3|9
1625920130000|2021-07-10 12:28:50|33862.3|33721.3|33864.6|33723.6|33864.6|33723.6|33862.3|33721.3|9
1625920140000|2021-07-10 12:29:00|33864.7|33723.7|33872.3|33731.3|33872.8|33731.8|33864.7|33723.7|9
1625920150000|2021-07-10 12:29:10|33872.1|33731.1|33874.7|33733.7|33875.1|33734.1|33872.1|33731.1|21
1625920160000|2021-07-10 12:29:20|33874.9|33733.9|33874.7|33733.7|33874.9|33733.9|33873.3|33732.3|19
1625920170000|2021-07-10 12:29:30|33874.6|33733.6|33870.6|33729.6|33874.7|33733.7|33870.6|33729.6|26
1625920180000|2021-07-10 12:29:40|33870.8|33729.8|33874.2|33733.2|33874.2|33733.2|33870.1|33729.1|17
1625920190000|2021-07-10 12:29:50|33874|33733|33870.8|33729.8|33875.1|33734.1|33870.8|33729.8|27
1625920200000|2021-07-10 12:30:00|33870.2|33729.2|33868.7|33727.7|33870.3|33729.3|33863|33722|25
1625920210000|2021-07-10 12:30:10|33867.9|33726.9|33873.6|33732.6|33874|33733|33867.9|33726.9|29
1625920220000|2021-07-10 12:30:20|33874.4|33733.4|33877.1|33736.1|33877.9|33736.9|33874.1|33733.1|29
1625920230000|2021-07-10 12:30:30|33877.7|33736.7|33878.4|33737.4|33879.2|33738.2|33877.1|33736.1|18
1625920240000|2021-07-10 12:30:40|33879.3|33738.3|33878.9|33737.9|33879.5|33738.5|33878.6|33737.6|18
1625920250000|2021-07-10 12:30:50|33878.8|33737.8|33881.4|33740.4|33881.4|33740.4|33878.7|33737.7|11
1625920260000|2021-07-10 12:31:00|33880.9|33739.9|33891.2|33750.2|33893.9|33752.9|33880.9|33739.9|27
1625920270000|2021-07-10 12:31:10|33891.7|33750.7|33891.1|33750.1|33893.2|33752.2|33891.1|33750.1|20
1625920280000|2021-07-10 12:31:20|33891.4|33750.4|33898.9|33757.9|33899.2|33758.2|33891.1|33750.1|24
1625920290000|2021-07-10 12:31:30|33899|33758|33908.4|33767.4|33911.9|33770.9|33899|33758|30
1625920300000|2021-07-10 12:31:40|33906.8|33765.8|33896.2|33755.2|33910.2|33769.2|33894|33753|33
1625920310000|2021-07-10 12:31:50|33896.5|33755.5|33896.9|33755.9|33901.2|33760.2|33893.3|33752.3|25
1625920320000|2021-07-10 12:32:00|33897.4|33756.4|33902.1|33761.1|33906.6|33765.6|33897.4|33756.4|30
1625920330000|2021-07-10 12:32:10|33902|33761|33886.2|33745.2|33902|33761|33884.4|33743.4|20
1625920340000|2021-07-10 12:32:20|33887.4|33746.4|33887.4|33746.4|33887.9|33746.9|33886.1|33745.1|21
1625920350000|2021-07-10 12:32:30|33886.4|33745.4|33886.8|33745.8|33887.6|33746.6|33886.1|33745.1|22
1625920360000|2021-07-10 12:32:40|33887|33746|33887.1|33746.1|33887.4|33746.4|33887|33746|9
1625920370000|2021-07-10 12:32:50|33886.7|33745.7|33885.4|33744.4|33886.7|33745.7|33885.3|33744.3|11
1625920380000|2021-07-10 12:33:00|33885.9|33744.9|33885.4|33744.4|33886.8|33745.8|33884.9|33743.9|14
1625920390000|2021-07-10 12:33:10|33885.3|33744.3|33888.7|33747.7|33888.7|33747.7|33885.3|33744.3|15
1625920400000|2021-07-10 12:33:20|33893.2|33752.2|33894.7|33753.7|33900.3|33759.3|33893.2|33752.2|32
1625920410000|2021-07-10 12:33:30|33893.7|33752.7|33895.6|33754.6|33897.3|33756.3|33893.6|33752.6|18
1625920420000|2021-07-10 12:33:40|33896.2|33755.2|33898|33757|33898|33757|33895|33754|17
1625920430000|2021-07-10 12:33:50|33897.8|33756.8|33898|33757|33899|33758|33897.8|33756.8|14
1625920440000|2021-07-10 12:34:00|33896.9|33755.9|33896.6|33755.6|33899.5|33758.5|33895.9|33754.9|27
1625920450000|2021-07-10 12:34:10|33897.3|33756.3|33905.4|33764.4|33905.4|33764.4|33896.9|33755.9|30
1625920460000|2021-07-10 12:34:20|33905.3|33764.3|33904.3|33763.3|33905.5|33764.5|33903.1|33762.1|28
1625920470000|2021-07-10 12:34:30|33904.2|33763.2|33904.4|33763.4|33906|33765|33901.1|33760.1|27
1625920480000|2021-07-10 12:34:40|33904.5|33763.5|33907.6|33766.6|33909|33768|33904.4|33763.4|14
1625920490000|2021-07-10 12:34:50|33908.8|33767.8|33908.4|33767.4|33911|33770|33907.7|33766.7|22
1625920500000|2021-07-10 12:35:00|33908.5|33767.5|33907.9|33766.9|33909.5|33768.5|33907.4|33766.4|23
1625920510000|2021-07-10 12:35:10|33907.7|33766.7|33899|33758|33908.2|33767.2|33895.6|33754.6|36
1625920520000|2021-07-10 12:35:20|33898.6|33757.6|33897.5|33756.5|33898.7|33757.7|33895.5|33754.5|35
1625920530000|2021-07-10 12:35:30|33897.3|33756.3|33899.8|33758.8|33899.9|33758.9|33896.4|33755.4|26
1625920540000|2021-07-10 12:35:40|33899.6|33758.6|33901.5|33760.5|33902.8|33761.8|33899.6|33758.6|16
1625920550000|2021-07-10 12:35:50|33901.7|33760.7|33913.3|33772.3|33915|33774|33901.7|33760.7|31
1625920560000|2021-07-10 12:36:00|33916.1|33775.1|33915.5|33774.5|33919.4|33778.4|33913.4|33772.4|13
1625920570000|2021-07-10 12:36:10|33916.3|33775.3|33914.9|33773.9|33916.3|33775.3|33914.7|33773.7|10
1625920580000|2021-07-10 12:36:20|33915.1|33774.1|33921|33780|33921.7|33780.7|33914.8|33773.8|20
1625920590000|2021-07-10 12:36:30|33921.4|33780.4|33912.8|33771.8|33923.7|33782.7|33912.7|33771.7|34
1625920600000|2021-07-10 12:36:40|33916.8|33775.8|33913.8|33772.8|33918.9|33777.9|33913.8|33772.8|24
1625920610000|2021-07-10 12:36:50|33914.8|33773.8|33919.4|33778.4|33919.4|33778.4|33914.7|33773.7|25
1625920620000|2021-07-10 12:37:00|33919.2|33778.2|33916.5|33775.5|33920.1|33779.1|33916.5|33775.5|18
1625920630000|2021-07-10 12:37:10|33916.1|33775.1|33910.5|33769.5|33916.1|33775.1|33910.5|33769.5|13
1625920640000|2021-07-10 12:37:20|33910.6|33769.6|33910.9|33769.9|33911.7|33770.7|33909.5|33768.5|16
1625920650000|2021-07-10 12:37:30|33911|33770|33913.3|33772.3|33914|33773|33910.7|33769.7|20
1625920660000|2021-07-10 12:37:40|33913.9|33772.9|33914.3|33773.3|33915.4|33774.4|33913.1|33772.1|15
1625920670000|2021-07-10 12:37:50|33914.2|33773.2|33918.3|33777.3|33918.9|33777.9|33912.9|33771.9|22
1625920680000|2021-07-10 12:38:00|33919.1|33778.1|33919.1|33778.1|33919.1|33778.1|33918.3|33777.3|7
1625920690000|2021-07-10 12:38:10|33919|33778|33918.7|33777.7|33921.7|33780.7|33917.3|33776.3|20
1625920700000|2021-07-10 12:38:20|33918.8|33777.8|33919.7|33778.7|33919.7|33778.7|33916.4|33775.4|17
1625920710000|2021-07-10 12:38:30|33920.1|33779.1|33931.7|33790.7|33933.5|33792.5|33920.1|33779.1|27
1625920720000|2021-07-10 12:38:40|33933.5|33792.5|33930.9|33789.9|33934.3|33793.3|33930.9|33789.9|25
1625920730000|2021-07-10 12:38:50|33932.3|33791.3|33932.3|33791.3|33933.5|33792.5|33930.7|33789.7|19
1625920740000|2021-07-10 12:39:00|33930.4|33789.4|33933.3|33792.3|33933.3|33792.3|33930|33789|21
1625920750000|2021-07-10 12:39:10|33933.9|33792.9|33934.5|33793.5|33935.1|33794.1|33933.3|33792.3|8
1625920760000|2021-07-10 12:39:20|33935|33794|33936.9|33795.9|33940|33799|33935|33794|17
1625920770000|2021-07-10 12:39:30|33937.2|33796.2|33936.2|33795.2|33938.5|33797.5|33935.2|33794.2|19
1625920780000|2021-07-10 12:39:40|33936.8|33795.8|33933.9|33792.9|33936.8|33795.8|33932.3|33791.3|18
1625920790000|2021-07-10 12:39:50|33934|33793|33939.6|33798.6|33942.4|33801.4|33933.5|33792.5|24
1625920800000|2021-07-10 12:40:00|33938.9|33797.9|33951.8|33810.8|33951.9|33810.9|33938.9|33797.9|28
1625920810000|2021-07-10 12:40:10|33951.4|33810.4|33923.2|33782.2|33951.5|33810.5|33923.2|33782.2|33
1625920820000|2021-07-10 12:40:20|33922.6|33781.6|33924.4|33783.4|33929.8|33788.8|33917.9|33776.9|36
1625920830000|2021-07-10 12:40:30|33924.3|33783.3|33926.3|33785.3|33928.4|33787.4|33921.9|33780.9|23
1625920840000|2021-07-10 12:40:40|33926.5|33785.5|33923.9|33782.9|33926.9|33785.9|33923.5|33782.5|34
1625920850000|2021-07-10 12:40:50|33923.8|33782.8|33920.7|33779.7|33923.9|33782.9|33920.7|33779.7|23
1625920860000|2021-07-10 12:41:00|33920.9|33779.9|33926.6|33785.6|33927.6|33786.6|33920.9|33779.9|24
1625920870000|2021-07-10 12:41:10|33926.4|33785.4|33880.9|33739.9|33935|33794|33878.8|33737.8|33
1625920880000|2021-07-10 12:41:20|33880.8|33739.8|33866.1|33725.1|33880.8|33739.8|33865.8|33724.8|24
1625920890000|2021-07-10 12:41:30|33866.4|33725.4|33874.2|33733.2|33878.6|33737.6|33865.8|33724.8|36
1625920900000|2021-07-10 12:41:40|33874.4|33733.4|33872.1|33731.1|33874.4|33733.4|33871.3|33730.3|30
1625920910000|2021-07-10 12:41:50|33875.1|33734.1|33875.6|33734.6|33893.1|33752.1|33874.4|33733.4|33
1625920920000|2021-07-10 12:42:00|33875.9|33734.9|33893.3|33752.3|33893.3|33752.3|33875.9|33734.9|26
1625920930000|2021-07-10 12:42:10|33893|33752|33896.2|33755.2|33897.7|33756.7|33892|33751|21
1625920940000|2021-07-10 12:42:20|33896.1|33755.1|33887.7|33746.7|33896.2|33755.2|33887|33746|29
1625920950000|2021-07-10 12:42:30|33887.3|33746.3|33889.5|33748.5|33889.8|33748.8|33881.9|33740.9|28
1625920960000|2021-07-10 12:42:40|33889.3|33748.3|33890.3|33749.3|33890.3|33749.3|33886.4|33745.4|23
1625920970000|2021-07-10 12:42:50|33890.1|33749.1|33890.6|33749.6|33890.6|33749.6|33886.3|33745.3|25
1625920980000|2021-07-10 12:43:00|33891.2|33750.2|33897.2|33756.2|33899.8|33758.8|33891.2|33750.2|25
1625920990000|2021-07-10 12:43:10|33896.6|33755.6|33898.4|33757.4|33899.7|33758.7|33895.8|33754.8|21
1625921000000|2021-07-10 12:43:20|33897.8|33756.8|33898.9|33757.9|33901.3|33760.3|33897.5|33756.5|13
1625921010000|2021-07-10 12:43:30|33898.4|33757.4|33898.1|33757.1|33898.8|33757.8|33896.7|33755.7|17
1625921020000|2021-07-10 12:43:40|33897.9|33756.9|33889.6|33748.6|33901.8|33760.8|33889.6|33748.6|24
1625921030000|2021-07-10 12:43:50|33888.6|33747.6|33893.5|33752.5|33893.5|33752.5|33886.5|33745.5|28
1625921040000|2021-07-10 12:44:00|33892.9|33751.9|33905.4|33764.4|33905.4|33764.4|33892.9|33751.9|22
1625921050000|2021-07-10 12:44:10|33904.6|33763.6|33899.2|33758.2|33904.6|33763.6|33898.8|33757.8|25
1625921060000|2021-07-10 12:44:20|33898.8|33757.8|33895.5|33754.5|33899.8|33758.8|33894.3|33753.3|15
1625921070000|2021-07-10 12:44:30|33895.6|33754.6|33896.3|33755.3|33896.3|33755.3|33895|33754|14
1625921080000|2021-07-10 12:44:40|33897.2|33756.2|33902|33761|33902|33761|33897.2|33756.2|12
1625921090000|2021-07-10 12:44:50|33902.5|33761.5|33906.6|33765.6|33906.6|33765.6|33901.1|33760.1|12
1625921100000|2021-07-10 12:45:00|33902.5|33761.5|33901.1|33760.1|33902.5|33761.5|33899.8|33758.8|15
1625921110000|2021-07-10 12:45:10|33900.5|33759.5|33901.7|33760.7|33901.7|33760.7|33899.9|33758.9|8
1625921120000|2021-07-10 12:45:20|33901.3|33760.3|33898.4|33757.4|33901.7|33760.7|33897.9|33756.9|19
1625921130000|2021-07-10 12:45:30|33898.1|33757.1|33890.9|33749.9|33898.1|33757.1|33888|33747|24
1625921140000|2021-07-10 12:45:40|33891.4|33750.4|33894.5|33753.5|33894.6|33753.6|33890.6|33749.6|14
1625921150000|2021-07-10 12:45:50|33897.7|33756.7|33898.8|33757.8|33899.3|33758.3|33897.6|33756.6|22
1625921160000|2021-07-10 12:46:00|33899.6|33758.6|33906.3|33765.3|33908.8|33767.8|33899.6|33758.6|28
1625921170000|2021-07-10 12:46:10|33906.1|33765.1|33906.8|33765.8|33907.4|33766.4|33905.5|33764.5|19
1625921180000|2021-07-10 12:46:20|33907.4|33766.4|33910.3|33769.3|33910.8|33769.8|33906|33765|11
1625921190000|2021-07-10 12:46:30|33909.8|33768.8|33910.8|33769.8|33910.8|33769.8|33907.7|33766.7|16
1625921200000|2021-07-10 12:46:40|33911.4|33770.4|33912.6|33771.6|33912.6|33771.6|33910.5|33769.5|10
1625921210000|2021-07-10 12:46:50|33912.8|33771.8|33910|33769|33912.8|33771.8|33909.7|33768.7|13
1625921220000|2021-07-10 12:47:00|33911|33770|33910.6|33769.6|33911.9|33770.9|33909.4|33768.4|18
1625921230000|2021-07-10 12:47:10|33909.5|33768.5|33911.6|33770.6|33914.4|33773.4|33909.5|33768.5|17
1625921240000|2021-07-10 12:47:20|33913.6|33772.6|33911.6|33770.6|33913.6|33772.6|33909.8|33768.8|18
1625921250000|2021-07-10 12:47:30|33910.8|33769.8|33909.1|33768.1|33911.8|33770.8|33909.1|33768.1|16
1625921260000|2021-07-10 12:47:40|33909.9|33768.9|33911.1|33770.1|33911.2|33770.2|33909.2|33768.2|13
1625921270000|2021-07-10 12:47:50|33911|33770|33910.3|33769.3|33911|33770|33909.3|33768.3|7
1625921280000|2021-07-10 12:48:00|33910|33769|33903.6|33762.6|33911.4|33770.4|33903.2|33762.2|21
1625921290000|2021-07-10 12:48:10|33903.9|33762.9|33896.5|33755.5|33903.9|33762.9|33896.5|33755.5|21
1625921300000|2021-07-10 12:48:20|33897|33756|33898.8|33757.8|33898.8|33757.8|33896.8|33755.8|19
1625921310000|2021-07-10 12:48:30|33898.3|33757.3|33894.8|33753.8|33898.8|33757.8|33894.8|33753.8|22
1625921320000|2021-07-10 12:48:40|33894.9|33753.9|33894.6|33753.6|33896.2|33755.2|33893.4|33752.4|20
1625921330000|2021-07-10 12:48:50|33896.3|33755.3|33895.7|33754.7|33896.3|33755.3|33894.4|33753.4|8
1625921340000|2021-07-10 12:49:00|33895.2|33754.2|33898.4|33757.4|33899.4|33758.4|33894.3|33753.3|14
1625921350000|2021-07-10 12:49:10|33897.9|33756.9|33901|33760|33901|33760|33895.9|33754.9|17
1625921360000|2021-07-10 12:49:20|33900.9|33759.9|33895.5|33754.5|33900.9|33759.9|33895.5|33754.5|17
1625921370000|2021-07-10 12:49:30|33896.2|33755.2|33899.1|33758.1|33899.1|33758.1|33893.9|33752.9|7
1625921380000|2021-07-10 12:49:40|33900.4|33759.4|33886.6|33745.6|33900.9|33759.9|33885.4|33744.4|21
1625921390000|2021-07-10 12:49:50|33885.4|33744.4|33885|33744|33886.7|33745.7|33883.4|33742.4|20
1625921400000|2021-07-10 12:50:00|33885.1|33744.1|33886.5|33745.5|33886.5|33745.5|33884|33743|8
1625921410000|2021-07-10 12:50:10|33886.6|33745.6|33885.1|33744.1|33886.6|33745.6|33885.1|33744.1|8
1625921420000|2021-07-10 12:50:20|33884.9|33743.9|33885.7|33744.7|33885.9|33744.9|33884.6|33743.6|14
1625921430000|2021-07-10 12:50:30|33885.6|33744.6|33883.8|33742.8|33885.9|33744.9|33883.8|33742.8|15
1625921440000|2021-07-10 12:50:40|33884.1|33743.1|33885.1|33744.1|33885.4|33744.4|33883.4|33742.4|16
1625921450000|2021-07-10 12:50:50|33885.2|33744.2|33888.3|33747.3|33889.5|33748.5|33882.2|33741.2|20
1625921460000|2021-07-10 12:51:00|33888.2|33747.2|33890.3|33749.3|33890.4|33749.4|33888.2|33747.2|11
1625921470000|2021-07-10 12:51:10|33890.7|33749.7|33901.2|33760.2|33904.4|33763.4|33890.7|33749.7|27
1625921480000|2021-07-10 12:51:20|33902|33761|33908.2|33767.2|33912.3|33771.3|33902|33761|23
1625921490000|2021-07-10 12:51:30|33908.6|33767.6|33907.4|33766.4|33914.5|33773.5|33907.4|33766.4|20
1625921500000|2021-07-10 12:51:40|33908.5|33767.5|33911|33770|33911|33770|33907.4|33766.4|16
1625921510000|2021-07-10 12:51:50|33910.9|33769.9|33910.1|33769.1|33912.2|33771.2|33909.2|33768.2|13
1625921520000|2021-07-10 12:52:00|33909.8|33768.8|33923.9|33782.9|33928.1|33787.1|33909|33768|30
1625921530000|2021-07-10 12:52:10|33924.1|33783.1|33926.3|33785.3|33928.7|33787.7|33924.1|33783.1|22
1625921540000|2021-07-10 12:52:20|33926.4|33785.4|33941.3|33800.3|33951.3|33810.3|33926.4|33785.4|24
1625921550000|2021-07-10 12:52:30|33940.6|33799.6|33938.7|33797.7|33941.7|33800.7|33938.6|33797.6|30
1625921560000|2021-07-10 12:52:40|33940.1|33799.1|33927.7|33786.7|33941.7|33800.7|33927.7|33786.7|24
1625921570000|2021-07-10 12:52:50|33927.6|33786.6|33926.5|33785.5|33929.7|33788.7|33926.1|33785.1|27
1625921580000|2021-07-10 12:53:00|33926.3|33785.3|33917.2|33776.2|33926.3|33785.3|33917.2|33776.2|22
1625921590000|2021-07-10 12:53:10|33917|33776|33922.8|33781.8|33922.8|33781.8|33916.8|33775.8|21
1625921600000|2021-07-10 12:53:20|33924.3|33783.3|33925.5|33784.5|33927.3|33786.3|33924.3|33783.3|24
1625921610000|2021-07-10 12:53:30|33925|33784|33926|33785|33926|33785|33923.8|33782.8|25
1625921620000|2021-07-10 12:53:40|33926.1|33785.1|33930.6|33789.6|33931.4|33790.4|33925.9|33784.9|10
1625921630000|2021-07-10 12:53:50|33930.4|33789.4|33926.6|33785.6|33930.4|33789.4|33925.2|33784.2|29
1625921640000|2021-07-10 12:54:00|33926.5|33785.5|33917.6|33776.6|33928.5|33787.5|33917.6|33776.6|28
1625921650000|2021-07-10 12:54:10|33917.8|33776.8|33916|33775|33920|33779|33916|33775|31
1625921660000|2021-07-10 12:54:20|33917.1|33776.1|33919.5|33778.5|33920.5|33779.5|33915.9|33774.9|18
1625921670000|2021-07-10 12:54:30|33919.3|33778.3|33924.4|33783.4|33924.7|33783.7|33919.3|33778.3|26
1625921680000|2021-07-10 12:54:40|33924.6|33783.6|33927.5|33786.5|33927.5|33786.5|33924.6|33783.6|16
1625921690000|2021-07-10 12:54:50|33927.4|33786.4|33936.3|33795.3|33937|33796|33927.4|33786.4|23
1625921700000|2021-07-10 12:55:00|33936.9|33795.9|33924.7|33783.7|33936.9|33795.9|33924.1|33783.1|32
1625921710000|2021-07-10 12:55:10|33924.8|33783.8|33924.1|33783.1|33925.6|33784.6|33923.9|33782.9|25
1625921720000|2021-07-10 12:55:20|33924|33783|33911.7|33770.7|33924|33783|33911.5|33770.5|20
1625921730000|2021-07-10 12:55:30|33912.4|33771.4|33915.9|33774.9|33916.3|33775.3|33911.8|33770.8|18
1625921740000|2021-07-10 12:55:40|33915.3|33774.3|33913.4|33772.4|33915.3|33774.3|33911.7|33770.7|15
1625921750000|2021-07-10 12:55:50|33913|33772|33916|33775|33916.2|33775.2|33912.7|33771.7|21
1625921760000|2021-07-10 12:56:00|33915.7|33774.7|33914.7|33773.7|33915.7|33774.7|33914|33773|13
1625921770000|2021-07-10 12:56:10|33914.6|33773.6|33915.7|33774.7|33916.2|33775.2|33914.6|33773.6|23
1625921780000|2021-07-10 12:56:20|33916.2|33775.2|33915.2|33774.2|33916.2|33775.2|33913.6|33772.6|22
1625921790000|2021-07-10 12:56:30|33914.8|33773.8|33918.9|33777.9|33919.9|33778.9|33914.8|33773.8|24
1625921800000|2021-07-10 12:56:40|33919.6|33778.6|33933|33792|33933.2|33792.2|33919.6|33778.6|25
1625921810000|2021-07-10 12:56:50|33933.7|33792.7|33933.9|33792.9|33935.1|33794.1|33932.5|33791.5|27
1625921820000|2021-07-10 12:57:00|33934|33793|33932.8|33791.8|33934.5|33793.5|33932.7|33791.7|24
1625921830000|2021-07-10 12:57:10|33933|33792|33926.6|33785.6|33935|33794|33920.8|33779.8|38
1625921840000|2021-07-10 12:57:20|33927.7|33786.7|33930.7|33789.7|33930.7|33789.7|33925.8|33784.8|27
1625921850000|2021-07-10 12:57:30|33931.1|33790.1|33924.6|33783.6|33931.4|33790.4|33924.6|33783.6|13
1625921860000|2021-07-10 12:57:40|33924.4|33783.4|33920.4|33779.4|33924.4|33783.4|33918.4|33777.4|17
1625921870000|2021-07-10 12:57:50|33920.5|33779.5|33919|33778|33920.7|33779.7|33917.4|33776.4|17
1625921880000|2021-07-10 12:58:00|33919.1|33778.1|33917.5|33776.5|33919.1|33778.1|33915.7|33774.7|23
1625921890000|2021-07-10 12:58:10|33917.4|33776.4|33912.2|33771.2|33917.7|33776.7|33912.2|33771.2|20
1625921900000|2021-07-10 12:58:20|33913|33772|33904.5|33763.5|33913|33772|33904|33763|26
1625921910000|2021-07-10 12:58:30|33904.4|33763.4|33909.5|33768.5|33909.5|33768.5|33901.8|33760.8|23
1625921920000|2021-07-10 12:58:40|33910.1|33769.1|33908.7|33767.7|33911.2|33770.2|33906.7|33765.7|29
1625921930000|2021-07-10 12:58:50|33910.7|33769.7|33919.7|33778.7|33920.5|33779.5|33909.6|33768.6|28
1625921940000|2021-07-10 12:59:00|33920.2|33779.2|33925|33784|33925.2|33784.2|33919.4|33778.4|28
1625921950000|2021-07-10 12:59:10|33925.2|33784.2|33928.4|33787.4|33928.4|33787.4|33924.7|33783.7|31
1625921960000|2021-07-10 12:59:20|33928.3|33787.3|33940.8|33799.8|33941.2|33800.2|33928.3|33787.3|28
1625921970000|2021-07-10 12:59:30|33940.4|33799.4|33928.2|33787.2|33940.4|33799.4|33925.5|33784.5|35
1625921980000|2021-07-10 12:59:40|33928.1|33787.1|33925.9|33784.9|33928.1|33787.1|33924.1|33783.1|19
1625921990000|2021-07-10 12:59:50|33926.2|33785.2|33930.8|33789.8|33931.1|33790.1|33926.2|33785.2|26
1625922000000|2021-07-10 13:00:00|33931.5|33790.5|33926|33785|33932.1|33791.1|33925.4|33784.4|24
1625922010000|2021-07-10 13:00:10|33925.1|33784.1|33919.5|33778.5|33926.4|33785.4|33919.5|33778.5|18
1625922020000|2021-07-10 13:00:20|33919.6|33778.6|33920.7|33779.7|33921.8|33780.8|33919.4|33778.4|19
1625922030000|2021-07-10 13:00:30|33920.6|33779.6|33912.7|33771.7|33921.3|33780.3|33911.1|33770.1|28
1625922040000|2021-07-10 13:00:40|33912.2|33771.2|33916|33775|33916.6|33775.6|33911.9|33770.9|29
1625922050000|2021-07-10 13:00:50|33915.3|33774.3|33915.7|33774.7|33916.8|33775.8|33915|33774|21
1625922060000|2021-07-10 13:01:00|33915.6|33774.6|33932.5|33791.5|33932.5|33791.5|33915.6|33774.6|26
1625922070000|2021-07-10 13:01:10|33933.2|33792.2|33936.1|33795.1|33936.1|33795.1|33932.2|33791.2|18
1625922080000|2021-07-10 13:01:20|33936.2|33795.2|33935.6|33794.6|33937.7|33796.7|33935.2|33794.2|26
1625922090000|2021-07-10 13:01:30|33935.9|33794.9|33934.6|33793.6|33935.9|33794.9|33933.3|33792.3|23
1625922100000|2021-07-10 13:01:40|33934.2|33793.2|33936.5|33795.5|33936.5|33795.5|33933.5|33792.5|13
1625922110000|2021-07-10 13:01:50|33936.3|33795.3|33938.4|33797.4|33938.4|33797.4|33933.5|33792.5|20
1625922120000|2021-07-10 13:02:00|33938|33797|33938.6|33797.6|33940.3|33799.3|33931.4|33790.4|27
1625922130000|2021-07-10 13:02:10|33940.4|33799.4|33943.4|33802.4|33944.3|33803.3|33940.4|33799.4|33
1625922140000|2021-07-10 13:02:20|33943.5|33802.5|33949.4|33808.4|33949.6|33808.6|33943|33802|31
1625922150000|2021-07-10 13:02:30|33950.9|33809.9|33953.1|33812.1|33955.3|33814.3|33947.7|33806.7|23
1625922160000|2021-07-10 13:02:40|33952.9|33811.9|33956.6|33815.6|33958|33817|33952.9|33811.9|30
1625922170000|2021-07-10 13:02:50|33957.3|33816.3|33950.7|33809.7|33960.4|33819.4|33949.6|33808.6|37
1625922180000|2021-07-10 13:03:00|33950.8|33809.8|33956.2|33815.2|33964.5|33823.5|33950.6|33809.6|28
1625922190000|2021-07-10 13:03:10|33956.1|33815.1|33953.8|33812.8|33960|33819|33953.8|33812.8|22
1625922200000|2021-07-10 13:03:20|33953.9|33812.9|33943.8|33802.8|33953.9|33812.9|33942.6|33801.6|23
1625922210000|2021-07-10 13:03:30|33943.5|33802.5|33943.8|33802.8|33945.2|33804.2|33943.2|33802.2|14
1625922220000|2021-07-10 13:03:40|33944|33803|33944.1|33803.1|33944.6|33803.6|33943.5|33802.5|13
1625922230000|2021-07-10 13:03:50|33943.8|33802.8|33944|33803|33946.2|33805.2|33943.1|33802.1|27
1625922240000|2021-07-10 13:04:00|33943.7|33802.7|33943.4|33802.4|33943.9|33802.9|33943.3|33802.3|16
1625922250000|2021-07-10 13:04:10|33943.5|33802.5|33936.7|33795.7|33943.7|33802.7|33935.6|33794.6|17
1625922260000|2021-07-10 13:04:20|33935|33794|33930.3|33789.3|33936.2|33795.2|33929|33788|26
1625922270000|2021-07-10 13:04:30|33930.6|33789.6|33932.1|33791.1|33932.1|33791.1|33930|33789|24
1625922280000|2021-07-10 13:04:40|33932.7|33791.7|33929.3|33788.3|33934.2|33793.2|33929.2|33788.2|25
1625922290000|2021-07-10 13:04:50|33929.2|33788.2|33927.8|33786.8|33929.4|33788.4|33927.6|33786.6|16
1625922300000|2021-07-10 13:05:00|33927.7|33786.7|33925.1|33784.1|33927.7|33786.7|33923.8|33782.8|21
1625922310000|2021-07-10 13:05:10|33925.2|33784.2|33920.2|33779.2|33926.1|33785.1|33920.2|33779.2|24
1625922320000|2021-07-10 13:05:20|33920.1|33779.1|33914.4|33773.4|33920.4|33779.4|33914.4|33773.4|22
1625922330000|2021-07-10 13:05:30|33913.4|33772.4|33916|33775|33917.4|33776.4|33913.4|33772.4|14
1625922340000|2021-07-10 13:05:40|33915.1|33774.1|33907.1|33766.1|33916.4|33775.4|33907.1|33766.1|22
1625922350000|2021-07-10 13:05:50|33907.9|33766.9|33902.4|33761.4|33907.9|33766.9|33902.4|33761.4|23
1625922360000|2021-07-10 13:06:00|33903.1|33762.1|33902.7|33761.7|33903.8|33762.8|33901.5|33760.5|18
1625922370000|2021-07-10 13:06:10|33903.5|33762.5|33910.7|33769.7|33910.7|33769.7|33903.5|33762.5|22
1625922380000|2021-07-10 13:06:20|33911.1|33770.1|33910.2|33769.2|33915.3|33774.3|33909.8|33768.8|27
1625922390000|2021-07-10 13:06:30|33909.5|33768.5|33909.1|33768.1|33909.7|33768.7|33908.8|33767.8|13
1625922400000|2021-07-10 13:06:40|33908.9|33767.9|33903.6|33762.6|33908.9|33767.9|33903.6|33762.6|23
1625922410000|2021-07-10 13:06:50|33903.4|33762.4|33903.5|33762.5|33903.6|33762.6|33903.2|33762.2|10
1625922420000|2021-07-10 13:07:00|33903.6|33762.6|33902.8|33761.8|33903.7|33762.7|33902.8|33761.8|8
1625922430000|2021-07-10 13:07:10|33902.5|33761.5|33903.5|33762.5|33903.5|33762.5|33902.4|33761.4|12
1625922440000|2021-07-10 13:07:20|33902.6|33761.6|33901.5|33760.5|33902.7|33761.7|33901.5|33760.5|15
1625922450000|2021-07-10 13:07:30|33901.8|33760.8|33902|33761|33902.1|33761.1|33901.4|33760.4|17
1625922460000|2021-07-10 13:07:40|33901.9|33760.9|33901.2|33760.2|33902|33761|33901.2|33760.2|7
1625922470000|2021-07-10 13:07:50|33901.9|33760.9|33900.8|33759.8|33901.9|33760.9|33900.8|33759.8|14
1625922480000|2021-07-10 13:08:00|33898.1|33757.1|33891.4|33750.4|33898.1|33757.1|33891.4|33750.4|12
1625922490000|2021-07-10 13:08:10|33889.1|33748.1|33886.4|33745.4|33890.8|33749.8|33883|33742|32
1625922500000|2021-07-10 13:08:20|33886|33745|33879.8|33738.8|33886|33745|33879.8|33738.8|24
1625922510000|2021-07-10 13:08:30|33879.9|33738.9|33878.6|33737.6|33882.3|33741.3|33878.6|33737.6|27
1625922520000|2021-07-10 13:08:40|33879.4|33738.4|33877.9|33736.9|33879.8|33738.8|33876.6|33735.6|32
1625922530000|2021-07-10 13:08:50|33877.3|33736.3|33882.6|33741.6|33882.6|33741.6|33875|33734|25
1625922540000|2021-07-10 13:09:00|33881.6|33740.6|33882|33741|33883.4|33742.4|33880.9|33739.9|19
1625922550000|2021-07-10 13:09:10|33883.2|33742.2|33878.2|33737.2|33883.3|33742.3|33878.2|33737.2|28
1625922560000|2021-07-10 13:09:20|33878.5|33737.5|33875.9|33734.9|33883.6|33742.6|33874.5|33733.5|27
1625922570000|2021-07-10 13:09:30|33875.7|33734.7|33877.2|33736.2|33877.4|33736.4|33875.6|33734.6|9
1625922580000|2021-07-10 13:09:40|33877.9|33736.9|33873.4|33732.4|33877.9|33736.9|33873.1|33732.1|16
1625922590000|2021-07-10 13:09:50|33873.3|33732.3|33872.9|33731.9|33876.1|33735.1|33872.1|33731.1|22
1625922600000|2021-07-10 13:10:00|33873|33732|33873.3|33732.3|33875.1|33734.1|33873|33732|22
1625922610000|2021-07-10 13:10:10|33873.2|33732.2|33875.8|33734.8|33877.4|33736.4|33872.8|33731.8|26
1625922620000|2021-07-10 13:10:20|33879.6|33738.6|33881.5|33740.5|33883.1|33742.1|33879.6|33738.6|32
1625922630000|2021-07-10 13:10:30|33881.7|33740.7|33880.5|33739.5|33881.8|33740.8|33879.6|33738.6|29
1625922640000|2021-07-10 13:10:40|33880.4|33739.4|33879.6|33738.6|33880.5|33739.5|33879.1|33738.1|21
1625922650000|2021-07-10 13:10:50|33879.7|33738.7|33880.6|33739.6|33880.6|33739.6|33879.7|33738.7|10
1625922660000|2021-07-10 13:11:00|33880.7|33739.7|33877.3|33736.3|33880.7|33739.7|33877.3|33736.3|7
1625922670000|2021-07-10 13:11:10|33875.8|33734.8|33868|33727|33875.9|33734.9|33867.6|33726.6|22
1625922680000|2021-07-10 13:11:20|33867.8|33726.8|33875.2|33734.2|33875.2|33734.2|33867.8|33726.8|30
1625922690000|2021-07-10 13:11:30|33874.4|33733.4|33871.3|33730.3|33874.8|33733.8|33871.3|33730.3|30
1625922700000|2021-07-10 13:11:40|33871.4|33730.4|33871.7|33730.7|33872.7|33731.7|33871.4|33730.4|12
1625922710000|2021-07-10 13:11:50|33871.4|33730.4|33871.7|33730.7|33871.8|33730.8|33871.2|33730.2|15
1625922720000|2021-07-10 13:12:00|33880|33739|33936.7|33795.7|33937.7|33796.7|33880|33739|30
1625922730000|2021-07-10 13:12:10|33936.3|33795.3|33915.2|33774.2|33936.3|33795.3|33905.8|33764.8|31
1625922740000|2021-07-10 13:12:20|33915.7|33774.7|33920.3|33779.3|33923.6|33782.6|33914.1|33773.1|36
1625922750000|2021-07-10 13:12:30|33918.9|33777.9|33919|33778|33920.1|33779.1|33916.1|33775.1|36
1625922760000|2021-07-10 13:12:40|33918.3|33777.3|33912.6|33771.6|33919.8|33778.8|33908.1|33767.1|33
1625922770000|2021-07-10 13:12:50|33912.8|33771.8|33906|33765|33912.8|33771.8|33904.4|33763.4|29
1625922780000|2021-07-10 13:13:00|33905|33764|33894.7|33753.7|33906|33765|33893.3|33752.3|27
1625922790000|2021-07-10 13:13:10|33894.3|33753.3|33899.3|33758.3|33899.4|33758.4|33893.1|33752.1|28
1625922800000|2021-07-10 13:13:20|33898.1|33757.1|33909.5|33768.5|33910.3|33769.3|33898.1|33757.1|23
1625922810000|2021-07-10 13:13:30|33909.1|33768.1|33911|33770|33911.3|33770.3|33907.9|33766.9|22
1625922820000|2021-07-10 13:13:40|33911.2|33770.2|33910.5|33769.5|33911.2|33770.2|33907.6|33766.6|24
1625922830000|2021-07-10 13:13:50|33910|33769|33910.3|33769.3|33911.7|33770.7|33909.9|33768.9|11
1625922840000|2021-07-10 13:14:00|33910.1|33769.1|33905.7|33764.7|33910.1|33769.1|33905.2|33764.2|21
1625922850000|2021-07-10 13:14:10|33905.8|33764.8|33911.9|33770.9|33912.3|33771.3|33905.8|33764.8|23
1625922860000|2021-07-10 13:14:20|33910.9|33769.9|33910.9|33769.9|33910.9|33769.9|33907|33766|24
1625922870000|2021-07-10 13:14:30|33910.8|33769.8|33909.3|33768.3|33912.4|33771.4|33909.1|33768.1|16
1625922880000|2021-07-10 13:14:40|33909.5|33768.5|33915.4|33774.4|33915.6|33774.6|33909.3|33768.3|16
1625922890000|2021-07-10 13:14:50|33915.5|33774.5|33912.7|33771.7|33916.1|33775.1|33912.7|33771.7|24
1625922900000|2021-07-10 13:15:00|33912.4|33771.4|33909.3|33768.3|33913.2|33772.2|33909.3|33768.3|25
1625922910000|2021-07-10 13:15:10|33906.4|33765.4|33907.4|33766.4|33907.6|33766.6|33904.4|33763.4|28
1625922920000|2021-07-10 13:15:20|33906.5|33765.5|33907.3|33766.3|33909.6|33768.6|33906.1|33765.1|28
1625922930000|2021-07-10 13:15:30|33907|33766|33899.1|33758.1|33907.7|33766.7|33899.1|33758.1|24
1625922940000|2021-07-10 13:15:40|33898.5|33757.5|33896.9|33755.9|33898.7|33757.7|33896.6|33755.6|23
1625922950000|2021-07-10 13:15:50|33895|33754|33897.8|33756.8|33898.8|33757.8|33894|33753|17
1625922960000|2021-07-10 13:16:00|33898|33757|33904.6|33763.6|33904.6|33763.6|33895.6|33754.6|21
1625922970000|2021-07-10 13:16:10|33907.7|33766.7|33901.7|33760.7|33908.1|33767.1|33900.8|33759.8|22
1625922980000|2021-07-10 13:16:20|33903.1|33762.1|33913.2|33772.2|33914.4|33773.4|33902.7|33761.7|34
1625922990000|2021-07-10 13:16:30|33912.9|33771.9|33915.1|33774.1|33915.8|33774.8|33911.3|33770.3|31
1625923000000|2021-07-10 13:16:40|33914.2|33773.2|33916.6|33775.6|33916.6|33775.6|33913.9|33772.9|16
1625923010000|2021-07-10 13:16:50|33915.6|33774.6|33920.2|33779.2|33920.2|33779.2|33915.6|33774.6|14
1625923020000|2021-07-10 13:17:00|33919.9|33778.9|33922.7|33781.7|33922.7|33781.7|33919.4|33778.4|9
1625923030000|2021-07-10 13:17:10|33921.3|33780.3|33920.6|33779.6|33922.4|33781.4|33919.8|33778.8|30
1625923040000|2021-07-10 13:17:20|33919.5|33778.5|33922.9|33781.9|33922.9|33781.9|33919.5|33778.5|13
1625923050000|2021-07-10 13:17:30|33922.7|33781.7|33919.2|33778.2|33922.7|33781.7|33918.9|33777.9|15
1625923060000|2021-07-10 13:17:40|33919.4|33778.4|33921.2|33780.2|33921.8|33780.8|33919.4|33778.4|20
1625923070000|2021-07-10 13:17:50|33921.1|33780.1|33923.3|33782.3|33923.3|33782.3|33920.7|33779.7|24
1625923080000|2021-07-10 13:18:00|33923.1|33782.1|33921.4|33780.4|33924.8|33783.8|33921.4|33780.4|10
1625923090000|2021-07-10 13:18:10|33921.5|33780.5|33921.2|33780.2|33922.6|33781.6|33919.2|33778.2|26
1625923100000|2021-07-10 13:18:20|33921.3|33780.3|33921.3|33780.3|33923.3|33782.3|33921.3|33780.3|14
1625923110000|2021-07-10 13:18:30|33921.7|33780.7|33920.3|33779.3|33921.7|33780.7|33920.3|33779.3|7
1625923120000|2021-07-10 13:18:40|33922.1|33781.1|33928.8|33787.8|33931.2|33790.2|33921.7|33780.7|26
1625923130000|2021-07-10 13:18:50|33928.9|33787.9|33931.7|33790.7|33932.8|33791.8|33928.9|33787.9|23
1625923140000|2021-07-10 13:19:00|33929.4|33788.4|33937.6|33796.6|33937.7|33796.7|33929.4|33788.4|26
1625923150000|2021-07-10 13:19:10|33937.9|33796.9|33938|33797|33946.1|33805.1|33936.4|33795.4|28
1625923160000|2021-07-10 13:19:20|33936.7|33795.7|33939.5|33798.5|33939.6|33798.6|33936.1|33795.1|22
1625923170000|2021-07-10 13:19:30|33939.6|33798.6|33938.4|33797.4|33940.1|33799.1|33938.1|33797.1|19
1625923180000|2021-07-10 13:19:40|33938.2|33797.2|33940.5|33799.5|33940.5|33799.5|33938.2|33797.2|21
1625923190000|2021-07-10 13:19:50|33940.4|33799.4|33937.6|33796.6|33940.4|33799.4|33937.6|33796.6|9
1625923200000|2021-07-10 13:20:00|33937.8|33796.8|33937.8|33796.8|33945.5|33804.5|33937.4|33796.4|29
1625923210000|2021-07-10 13:20:10|33934.5|33793.5|33935.4|33794.4|33935.9|33794.9|33934.5|33793.5|9
1625923220000|2021-07-10 13:20:20|33935.5|33794.5|33938.7|33797.7|33939|33798|33935.4|33794.4|25
1625923230000|2021-07-10 13:20:30|33938.5|33797.5|33937.3|33796.3|33939.2|33798.2|33937.3|33796.3|10
1625923240000|2021-07-10 13:20:40|33937.4|33796.4|33933.9|33792.9|33937.6|33796.6|33933.7|33792.7|16
1625923250000|2021-07-10 13:20:50|33934.5|33793.5|33927.7|33786.7|33935.1|33794.1|33927.7|33786.7|19
1625923260000|2021-07-10 13:21:00|33927.5|33786.5|33932.9|33791.9|33933|33792|33927|33786|15
1625923270000|2021-07-10 13:21:10|33932.4|33791.4|33935.7|33794.7|33936.3|33795.3|33932.4|33791.4|19
1625923280000|2021-07-10 13:21:20|33936.3|33795.3|33935.7|33794.7|33937.6|33796.6|33934.7|33793.7|26
1625923290000|2021-07-10 13:21:30|33935|33794|33935.5|33794.5|33936.2|33795.2|33935|33794|17
1625923300000|2021-07-10 13:21:40|33935|33794|33936.5|33795.5|33936.9|33795.9|33934.9|33793.9|22
1625923310000|2021-07-10 13:21:50|33936.6|33795.6|33943|33802|33944.1|33803.1|33936.6|33795.6|27
1625923320000|2021-07-10 13:22:00|33945.9|33804.9|33947.7|33806.7|33948.4|33807.4|33945.9|33804.9|22
1625923330000|2021-07-10 13:22:10|33947.3|33806.3|33942.9|33801.9|33947.3|33806.3|33942.6|33801.6|18
1625923340000|2021-07-10 13:22:20|33943|33802|33939.1|33798.1|33943|33802|33938.7|33797.7|14
1625923350000|2021-07-10 13:22:30|33938.4|33797.4|33939.7|33798.7|33943|33802|33936.8|33795.8|20
1625923360000|2021-07-10 13:22:40|33939.8|33798.8|33939.7|33798.7|33942.1|33801.1|33939.6|33798.6|31
1625923370000|2021-07-10 13:22:50|33938.9|33797.9|33939.3|33798.3|33939.9|33798.9|33938.9|33797.9|6
1625923380000|2021-07-10 13:23:00|33940.1|33799.1|33938.2|33797.2|33940.1|33799.1|33938|33797|15
1625923390000|2021-07-10 13:23:10|33938.6|33797.6|33933.2|33792.2|33938.7|33797.7|33932.6|33791.6|26
1625923400000|2021-07-10 13:23:20|33933.5|33792.5|33931.5|33790.5|33933.5|33792.5|33931.1|33790.1|15
1625923410000|2021-07-10 13:23:30|33930.9|33789.9|33923.7|33782.7|33930.9|33789.9|33923.5|33782.5|18
1625923420000|2021-07-10 13:23:40|33923|33782|33916|33775|33923|33782|33916|33775|13
1625923430000|2021-07-10 13:23:50|33919.5|33778.5|33926.7|33785.7|33929.1|33788.1|33919.5|33778.5|26
1625923440000|2021-07-10 13:24:00|33926.3|33785.3|33929.2|33788.2|33929.2|33788.2|33926|33785|27
1625923450000|2021-07-10 13:24:10|33928.8|33787.8|33935.1|33794.1|33935.2|33794.2|33928.7|33787.7|14
1625923460000|2021-07-10 13:24:20|33935.3|33794.3|33938.6|33797.6|33941.6|33800.6|33935.3|33794.3|21
1625923470000|2021-07-10 13:24:30|33939.8|33798.8|33935.5|33794.5|33940.3|33799.3|33934.2|33793.2|21
1625923480000|2021-07-10 13:24:40|33935.8|33794.8|33938.5|33797.5|33939|33798|33935.8|33794.8|15
1625923490000|2021-07-10 13:24:50|33938.4|33797.4|33938.2|33797.2|33938.7|33797.7|33938|33797|20
1625923500000|2021-07-10 13:25:00|33938.5|33797.5|33939.3|33798.3|33939.4|33798.4|33938.2|33797.2|15
1625923510000|2021-07-10 13:25:10|33938.5|33797.5|33938.9|33797.9|33939.2|33798.2|33938.5|33797.5|5
1625923520000|2021-07-10 13:25:20|33939|33798|33937.5|33796.5|33939.4|33798.4|33936.9|33795.9|13
1625923530000|2021-07-10 13:25:30|33937.4|33796.4|33931|33790|33937.7|33796.7|33930.8|33789.8|12
1625923540000|2021-07-10 13:25:40|33930.2|33789.2|33921.9|33780.9|33930.2|33789.2|33921.5|33780.5|24
1625923550000|2021-07-10 13:25:50|33922.4|33781.4|33917.3|33776.3|33922.9|33781.9|33917.1|33776.1|27
1625923560000|2021-07-10 13:26:00|33917.2|33776.2|33917.3|33776.3|33918.3|33777.3|33917.1|33776.1|22
1625923570000|2021-07-10 13:26:10|33916.8|33775.8|33916.4|33775.4|33916.9|33775.9|33914.9|33773.9|26
1625923580000|2021-07-10 13:26:20|33916.3|33775.3|33915.9|33774.9|33917.5|33776.5|33914.9|33773.9|14
1625923590000|2021-07-10 13:26:30|33916.1|33775.1|33915|33774|33916.9|33775.9|33914.5|33773.5|20
1625923600000|2021-07-10 13:26:40|33914.9|33773.9|33912.3|33771.3|33914.9|33773.9|33912.3|33771.3|15
1625923610000|2021-07-10 13:26:50|33912.4|33771.4|33909.1|33768.1|33913.7|33772.7|33908.7|33767.7|32
1625923620000|2021-07-10 13:27:00|33908.2|33767.2|33903.8|33762.8|33908.4|33767.4|33902.6|33761.6|27
1625923630000|2021-07-10 13:27:10|33903.4|33762.4|33894.5|33753.5|33903.4|33762.4|33893.7|33752.7|13
1625923640000|2021-07-10 13:27:20|33893|33752|33883|33742|33893|33752|33881.4|33740.4|23
1625923650000|2021-07-10 13:27:30|33884.5|33743.5|33892.2|33751.2|33894.7|33753.7|33884.5|33743.5|30
1625923660000|2021-07-10 13:27:40|33891.4|33750.4|33892.1|33751.1|33894.9|33753.9|33891.4|33750.4|23
1625923670000|2021-07-10 13:27:50|33887.5|33746.5|33883.1|33742.1|33889|33748|33881.4|33740.4|31
1625923680000|2021-07-10 13:28:00|33883.3|33742.3|33889.4|33748.4|33889.4|33748.4|33882.4|33741.4|30
1625923690000|2021-07-10 13:28:10|33889.6|33748.6|33887.6|33746.6|33889.8|33748.8|33887.6|33746.6|14
1625923700000|2021-07-10 13:28:20|33887.4|33746.4|33878.5|33737.5|33887.4|33746.4|33878.5|33737.5|18
1625923710000|2021-07-10 13:28:30|33879.5|33738.5|33887.4|33746.4|33887.4|33746.4|33879.5|33738.5|21
1625923720000|2021-07-10 13:28:40|33887.6|33746.6|33886.9|33745.9|33889|33748|33886|33745|24
1625923730000|2021-07-10 13:28:50|33886.8|33745.8|33886|33745|33887|33746|33885.4|33744.4|14
1625923740000|2021-07-10 13:29:00|33886.3|33745.3|33883.2|33742.2|33886.3|33745.3|33880.8|33739.8|27
1625923750000|2021-07-10 13:29:10|33884|33743|33888.3|33747.3|33888.3|33747.3|33883.7|33742.7|18
1625923760000|2021-07-10 13:29:20|33887.9|33746.9|33892.7|33751.7|33894.5|33753.5|33887.9|33746.9|24
1625923770000|2021-07-10 13:29:30|33892.1|33751.1|33886.8|33745.8|33892.6|33751.6|33886.5|33745.5|27
1625923780000|2021-07-10 13:29:40|33886.9|33745.9|33892.1|33751.1|33892.1|33751.1|33886.9|33745.9|17
1625923790000|2021-07-10 13:29:50|33892.7|33751.7|33895|33754|33895|33754|33891.4|33750.4|16
1625923800000|2021-07-10 13:30:00|33894.9|33753.9|33882.2|33741.2|33894.9|33753.9|33880.5|33739.5|29
1625923810000|2021-07-10 13:30:10|33882.1|33741.1|33876.1|33735.1|33883.6|33742.6|33876.1|33735.1|28
1625923820000|2021-07-10 13:30:20|33876.4|33735.4|33880.7|33739.7|33880.8|33739.8|33876.2|33735.2|33
1625923830000|2021-07-10 13:30:30|33880.8|33739.8|33882.7|33741.7|33886.4|33745.4|33879|33738|16
1625923840000|2021-07-10 13:30:40|33883.7|33742.7|33883.3|33742.3|33884.1|33743.1|33882.8|33741.8|10
1625923850000|2021-07-10 13:30:50|33883.7|33742.7|33885.6|33744.6|33887.1|33746.1|33882.7|33741.7|23
1625923860000|2021-07-10 13:31:00|33885.3|33744.3|33880.7|33739.7|33885.4|33744.4|33880.5|33739.5|21
1625923870000|2021-07-10 13:31:10|33880.8|33739.8|33880.4|33739.4|33881.7|33740.7|33880.4|33739.4|13
1625923880000|2021-07-10 13:31:20|33881.7|33740.7|33879.6|33738.6|33881.7|33740.7|33879.6|33738.6|7
1625923890000|2021-07-10 13:31:30|33879.3|33738.3|33873.2|33732.2|33881.6|33740.6|33873.2|33732.2|23
1625923900000|2021-07-10 13:31:40|33873.1|33732.1|33869.6|33728.6|33873.7|33732.7|33869.2|33728.2|28
1625923910000|2021-07-10 13:31:50|33869.7|33728.7|33864.9|33723.9|33869.7|33728.7|33863.8|33722.8|30
1625923920000|2021-07-10 13:32:00|33866|33725|33865.8|33724.8|33871.6|33730.6|33864.5|33723.5|30
1625923930000|2021-07-10 13:32:10|33866|33725|33869|33728|33870.1|33729.1|33865.4|33724.4|21
1625923940000|2021-07-10 13:32:20|33868.7|33727.7|33866.7|33725.7|33868.7|33727.7|33865.2|33724.2|18
1625923950000|2021-07-10 13:32:30|33866.9|33725.9|33872|33731|33872|33731|33866.9|33725.9|14
1625923960000|2021-07-10 13:32:40|33872.3|33731.3|33871.6|33730.6|33881.7|33740.7|33871.5|33730.5|20
1625923970000|2021-07-10 13:32:50|33870.4|33729.4|33868.5|33727.5|33870.4|33729.4|33867.8|33726.8|20
1625923980000|2021-07-10 13:33:00|33869.1|33728.1|33862.5|33721.5|33869.1|33728.1|33861.7|33720.7|28
1625923990000|2021-07-10 13:33:10|33862.4|33721.4|33861.6|33720.6|33862.8|33721.8|33857.1|33716.1|24
1625924000000|2021-07-10 13:33:20|33862|33721|33857.6|33716.6|33862|33721|33857.3|33716.3|28
1625924010000|2021-07-10 13:33:30|33857.9|33716.9|33855.6|33714.6|33859.4|33718.4|33855.6|33714.6|18
1625924020000|2021-07-10 13:33:40|33855.3|33714.3|33851.4|33710.4|33855.8|33714.8|33846.6|33705.6|28
1625924030000|2021-07-10 13:33:50|33851.1|33710.1|33844.5|33703.5|33851.1|33710.1|33844.1|33703.1|35
1625924040000|2021-07-10 13:34:00|33844.4|33703.4|33838.4|33697.4|33844.4|33703.4|33838.4|33697.4|25
1625924050000|2021-07-10 13:34:10|33838.2|33697.2|33833.5|33692.5|33841.3|33700.3|33833.5|33692.5|17
1625924060000|2021-07-10 13:34:20|33833.7|33692.7|33833.9|33692.9|33834.5|33693.5|33833.3|33692.3|25
1625924070000|2021-07-10 13:34:30|33833.8|33692.8|33834|33693|33834.3|33693.3|33833.3|33692.3|17
1625924080000|2021-07-10 13:34:40|33834.4|33693.4|33819.6|33678.6|33834.4|33693.4|33819.6|33678.6|24
1625924090000|2021-07-10 13:34:50|33818.7|33677.7|33797.3|33656.3|33819|33678|33797.3|33656.3|30
1625924100000|2021-07-10 13:35:00|33796|33655|33797.6|33656.6|33801.7|33660.7|33796|33655|30
1625924110000|2021-07-10 13:35:10|33798.2|33657.2|33802.3|33661.3|33803.6|33662.6|33798.2|33657.2|26
1625924120000|2021-07-10 13:35:20|33803.1|33662.1|33806.6|33665.6|33807.1|33666.1|33802.7|33661.7|33
1625924130000|2021-07-10 13:35:30|33806.7|33665.7|33797.3|33656.3|33806.7|33665.7|33796.9|33655.9|32
1625924140000|2021-07-10 13:35:40|33797.4|33656.4|33800.2|33659.2|33800.5|33659.5|33797.1|33656.1|25
1625924150000|2021-07-10 13:35:50|33800.3|33659.3|33797.4|33656.4|33800.4|33659.4|33796.3|33655.3|32
1625924160000|2021-07-10 13:36:00|33797.5|33656.5|33799.2|33658.2|33799.9|33658.9|33797.4|33656.4|19
1625924170000|2021-07-10 13:36:10|33796.6|33655.6|33775.9|33634.9|33796.6|33655.6|33774.2|33633.2|33
1625924180000|2021-07-10 13:36:20|33776|33635|33762.8|33621.8|33776|33635|33762.7|33621.7|29
1625924190000|2021-07-10 13:36:30|33763.9|33622.9|33758.8|33617.8|33768.3|33627.3|33758.2|33617.2|30
1625924200000|2021-07-10 13:36:40|33758.4|33617.4|33749|33608|33759.1|33618.1|33747.4|33606.4|33
1625924210000|2021-07-10 13:36:50|33745.9|33604.9|33749.5|33608.5|33752.5|33611.5|33745.9|33604.9|30
1625924220000|2021-07-10 13:37:00|33748.9|33607.9|33764.1|33623.1|33764.9|33623.9|33748.8|33607.8|31
1625924230000|2021-07-10 13:37:10|33764.4|33623.4|33768.2|33627.2|33773.4|33632.4|33764.1|33623.1|28
1625924240000|2021-07-10 13:37:20|33767.2|33626.2|33745.2|33604.2|33767.2|33626.2|33745.2|33604.2|31
1625924250000|2021-07-10 13:37:30|33745|33604|33739.6|33598.6|33746|33605|33739.4|33598.4|25
1625924260000|2021-07-10 13:37:40|33740.6|33599.6|33743.3|33602.3|33743.3|33602.3|33739.4|33598.4|12
1625924270000|2021-07-10 13:37:50|33742.9|33601.9|33752.3|33611.3|33752.9|33611.9|33742.4|33601.4|26
1625924280000|2021-07-10 13:38:00|33751.5|33610.5|33756.2|33615.2|33756.2|33615.2|33750.5|33609.5|22
1625924290000|2021-07-10 13:38:10|33756.6|33615.6|33756.3|33615.3|33757.9|33616.9|33755.4|33614.4|23
1625924300000|2021-07-10 13:38:20|33756.6|33615.6|33765|33624|33766.7|33625.7|33755.3|33614.3|30
1625924310000|2021-07-10 13:38:30|33764.5|33623.5|33750.3|33609.3|33766.1|33625.1|33750.3|33609.3|33
1625924320000|2021-07-10 13:38:40|33750.4|33609.4|33762.2|33621.2|33780.5|33639.5|33748|33607|34
1625924330000|2021-07-10 13:38:50|33759.7|33618.7|33756.7|33615.7|33759.7|33618.7|33751.7|33610.7|31
1625924340000|2021-07-10 13:39:00|33757.7|33616.7|33762.4|33621.4|33763.5|33622.5|33754.8|33613.8|28
1625924350000|2021-07-10 13:39:10|33762.8|33621.8|33763.2|33622.2|33766.4|33625.4|33762.4|33621.4|18
1625924360000|2021-07-10 13:39:20|33763.5|33622.5|33762.4|33621.4|33764.8|33623.8|33761.6|33620.6|16
1625924370000|2021-07-10 13:39:30|33762.2|33621.2|33764.3|33623.3|33764.3|33623.3|33762.2|33621.2|18
1625924380000|2021-07-10 13:39:40|33764.4|33623.4|33766.5|33625.5|33766.7|33625.7|33763.4|33622.4|20
1625924390000|2021-07-10 13:39:50|33765.8|33624.8|33771.7|33630.7|33772.2|33631.2|33765.8|33624.8|12
1625924400000|2021-07-10 13:40:00|33772.9|33631.9|33773|33632|33774.2|33633.2|33771.9|33630.9|18
1625924410000|2021-07-10 13:40:10|33773.1|33632.1|33776|33635|33776.2|33635.2|33773.1|33632.1|14
1625924420000|2021-07-10 13:40:20|33776.1|33635.1|33773.2|33632.2|33785.5|33644.5|33773.2|33632.2|29
1625924430000|2021-07-10 13:40:30|33775.8|33634.8|33773.3|33632.3|33776.7|33635.7|33772.6|33631.6|12
1625924440000|2021-07-10 13:40:40|33773.8|33632.8|33774|33633|33774|33633|33773.1|33632.1|8
1625924450000|2021-07-10 13:40:50|33773.9|33632.9|33773.5|33632.5|33774|33633|33772.7|33631.7|10
1625924460000|2021-07-10 13:41:00|33772.9|33631.9|33776.6|33635.6|33776.9|33635.9|33772.6|33631.6|19
1625924470000|2021-07-10 13:41:10|33777|33636|33787.7|33646.7|33787.9|33646.9|33777|33636|24
1625924480000|2021-07-10 13:41:20|33788|33647|33778.5|33637.5|33788|33647|33777.8|33636.8|17
1625924490000|2021-07-10 13:41:30|33778.4|33637.4|33785.8|33644.8|33786.9|33645.9|33778.4|33637.4|21
1625924500000|2021-07-10 13:41:40|33784.5|33643.5|33784.4|33643.4|33785.7|33644.7|33784.1|33643.1|11
1625924510000|2021-07-10 13:41:50|33784.8|33643.8|33786.7|33645.7|33787.2|33646.2|33783.6|33642.6|20
1625924520000|2021-07-10 13:42:00|33787|33646|33787.2|33646.2|33788|33647|33786.5|33645.5|7
1625924530000|2021-07-10 13:42:10|33787.1|33646.1|33783.8|33642.8|33787.1|33646.1|33783.5|33642.5|19
1625924540000|2021-07-10 13:42:20|33784.3|33643.3|33784.8|33643.8|33785.2|33644.2|33784.1|33643.1|17
1625924550000|2021-07-10 13:42:30|33787|33646|33787.9|33646.9|33788.1|33647.1|33784.8|33643.8|15
1625924560000|2021-07-10 13:42:40|33789.2|33648.2|33789.7|33648.7|33790.1|33649.1|33788.9|33647.9|13
1625924570000|2021-07-10 13:42:50|33790|33649|33791.7|33650.7|33791.7|33650.7|33789.5|33648.5|6
1625924580000|2021-07-10 13:43:00|33791.2|33650.2|33789.8|33648.8|33791.2|33650.2|33789.5|33648.5|16
1625924590000|2021-07-10 13:43:10|33789.5|33648.5|33799.7|33658.7|33800|33659|33789.5|33648.5|26
1625924600000|2021-07-10 13:43:20|33799.8|33658.8|33802.5|33661.5|33804.6|33663.6|33799.8|33658.8|24
1625924610000|2021-07-10 13:43:30|33802.3|33661.3|33802.1|33661.1|33804|33663|33799.6|33658.6|18
1625924620000|2021-07-10 13:43:40|33802.8|33661.8|33802.4|33661.4|33804|33663|33801.9|33660.9|21
1625924630000|2021-07-10 13:43:50|33803.1|33662.1|33803|33662|33805.5|33664.5|33801.7|33660.7|25
1625924640000|2021-07-10 13:44:00|33804|33663|33800|33659|33805.6|33664.6|33798.8|33657.8|12
1625924650000|2021-07-10 13:44:10|33801.6|33660.6|33800|33659|33801.6|33660.6|33800|33659|4
1625924660000|2021-07-10 13:44:20|33800.8|33659.8|33800.7|33659.7|33801.2|33660.2|33799.9|33658.9|8
1625924670000|2021-07-10 13:44:30|33800.5|33659.5|33802.9|33661.9|33802.9|33661.9|33800|33659|8
1625924680000|2021-07-10 13:44:40|33802.2|33661.2|33797.7|33656.7|33803.2|33662.2|33797.7|33656.7|22
1625924690000|2021-07-10 13:44:50|33798.6|33657.6|33802.1|33661.1|33802.1|33661.1|33798.6|33657.6|10
1625924700000|2021-07-10 13:45:00|33802.2|33661.2|33799.8|33658.8|33802.6|33661.6|33798.6|33657.6|21
1625924710000|2021-07-10 13:45:10|33801.5|33660.5|33798.1|33657.1|33802.2|33661.2|33798|33657|13
1625924720000|2021-07-10 13:45:20|33798.8|33657.8|33797.4|33656.4|33800.3|33659.3|33797.4|33656.4|13
1625924730000|2021-07-10 13:45:30|33796.6|33655.6|33796.5|33655.5|33796.8|33655.8|33796.5|33655.5|3
1625924740000|2021-07-10 13:45:40|33796.3|33655.3|33796.7|33655.7|33798.6|33657.6|33796.3|33655.3|4
1625924750000|2021-07-10 13:45:50|33797|33656|33794|33653|33798.9|33657.9|33793.7|33652.7|13
1625924760000|2021-07-10 13:46:00|33792|33651|33793.3|33652.3|33794|33653|33787.8|33646.8|22
1625924770000|2021-07-10 13:46:10|33793.6|33652.6|33782.6|33641.6|33793.6|33652.6|33782.6|33641.6|27
1625924780000|2021-07-10 13:46:20|33782.2|33641.2|33779.2|33638.2|33782.2|33641.2|33779.2|33638.2|16
1625924790000|2021-07-10 13:46:30|33779.1|33638.1|33775.9|33634.9|33779.8|33638.8|33773.6|33632.6|27
1625924800000|2021-07-10 13:46:40|33775.8|33634.8|33768.8|33627.8|33775.9|33634.9|33768.8|33627.8|16
1625924810000|2021-07-10 13:46:50|33768.3|33627.3|33767.9|33626.9|33776.1|33635.1|33759.3|33618.3|33
1625924820000|2021-07-10 13:47:00|33767.4|33626.4|33777.5|33636.5|33778.1|33637.1|33767.4|33626.4|23
1625924830000|2021-07-10 13:47:10|33777.8|33636.8|33771.9|33630.9|33778.2|33637.2|33770.2|33629.2|24
1625924840000|2021-07-10 13:47:20|33770.9|33629.9|33766.8|33625.8|33772.5|33631.5|33766.5|33625.5|24
1625924850000|2021-07-10 13:47:30|33767.1|33626.1|33762.2|33621.2|33770|33629|33760.7|33619.7|34
1625924860000|2021-07-10 13:47:40|33761.8|33620.8|33756.1|33615.1|33762.3|33621.3|33756.1|33615.1|19
1625924870000|2021-07-10 13:47:50|33756.6|33615.6|33760.1|33619.1|33760.1|33619.1|33756.2|33615.2|14
1625924880000|2021-07-10 13:48:00|33758.9|33617.9|33757.1|33616.1|33759|33618|33756.5|33615.5|17
1625924890000|2021-07-10 13:48:10|33757|33616|33757.1|33616.1|33758.6|33617.6|33756.4|33615.4|17
1625924900000|2021-07-10 13:48:20|33758|33617|33757.8|33616.8|33758.1|33617.1|33756.9|33615.9|11
1625924910000|2021-07-10 13:48:30|33757.7|33616.7|33765.3|33624.3|33765.5|33624.5|33757.3|33616.3|20
1625924920000|2021-07-10 13:48:40|33765.9|33624.9|33766|33625|33766.9|33625.9|33765.6|33624.6|16
1625924930000|2021-07-10 13:48:50|33765.4|33624.4|33762.2|33621.2|33765.6|33624.6|33760.8|33619.8|22
1625924940000|2021-07-10 13:49:00|33763.2|33622.2|33762|33621|33763.2|33622.2|33760.9|33619.9|21
1625924950000|2021-07-10 13:49:10|33762.3|33621.3|33764.7|33623.7|33764.7|33623.7|33762.1|33621.1|12
1625924960000|2021-07-10 13:49:20|33765.5|33624.5|33770.2|33629.2|33770.4|33629.4|33765.5|33624.5|18
1625924970000|2021-07-10 13:49:30|33770.3|33629.3|33776.2|33635.2|33777|33636|33770.2|33629.2|11
1625924980000|2021-07-10 13:49:40|33776|33635|33775.9|33634.9|33779.1|33638.1|33775.8|33634.8|21
1625924990000|2021-07-10 13:49:50|33774.8|33633.8|33777.2|33636.2|33780|33639|33774.8|33633.8|21
1625925000000|2021-07-10 13:50:00|33776.7|33635.7|33778.3|33637.3|33779|33638|33775.7|33634.7|23
1625925010000|2021-07-10 13:50:10|33780.5|33639.5|33783.6|33642.6|33787.6|33646.6|33780.5|33639.5|29
1625925020000|2021-07-10 13:50:20|33783.2|33642.2|33788.1|33647.1|33788.8|33647.8|33783.2|33642.2|35
1625925030000|2021-07-10 13:50:30|33788.2|33647.2|33787.7|33646.7|33788.3|33647.3|33787.1|33646.1|20
1625925040000|2021-07-10 13:50:40|33787.9|33646.9|33795.7|33654.7|33795.8|33654.8|33786.2|33645.2|33
1625925050000|2021-07-10 13:50:50|33795.8|33654.8|33794.2|33653.2|33796.4|33655.4|33792.3|33651.3|23
1625925060000|2021-07-10 13:51:00|33794|33653|33794|33653|33794.8|33653.8|33792.1|33651.1|26
1625925070000|2021-07-10 13:51:10|33793.9|33652.9|33779.7|33638.7|33793.9|33652.9|33777.7|33636.7|31
1625925080000|2021-07-10 13:51:20|33780.7|33639.7|33778.8|33637.8|33781|33640|33778.3|33637.3|22
1625925090000|2021-07-10 13:51:30|33778.9|33637.9|33781.2|33640.2|33781.7|33640.7|33777.9|33636.9|23
1625925100000|2021-07-10 13:51:40|33781|33640|33776.7|33635.7|33781.3|33640.3|33776.7|33635.7|27
1625925110000|2021-07-10 13:51:50|33776.8|33635.8|33771.1|33630.1|33778.7|33637.7|33771.1|33630.1|21
1625925120000|2021-07-10 13:52:00|33771.2|33630.2|33765.1|33624.1|33774|33633|33765.1|33624.1|17
1625925130000|2021-07-10 13:52:10|33765.3|33624.3|33753.7|33612.7|33765.3|33624.3|33750.5|33609.5|25
1625925140000|2021-07-10 13:52:20|33753.6|33612.6|33757.4|33616.4|33757.4|33616.4|33749.5|33608.5|21
1625925150000|2021-07-10 13:52:30|33757.3|33616.3|33760.9|33619.9|33760.9|33619.9|33756.9|33615.9|22
1625925160000|2021-07-10 13:52:40|33760.6|33619.6|33762.3|33621.3|33764.8|33623.8|33760.5|33619.5|12
1625925170000|2021-07-10 13:52:50|33759.9|33618.9|33761|33620|33762|33621|33759.9|33618.9|18
1625925180000|2021-07-10 13:53:00|33761.2|33620.2|33756.8|33615.8|33762.3|33621.3|33755.4|33614.4|23
1625925190000|2021-07-10 13:53:10|33757.8|33616.8|33757.5|33616.5|33757.8|33616.8|33756.3|33615.3|14
1625925200000|2021-07-10 13:53:20|33757.4|33616.4|33757|33616|33759|33618|33755.9|33614.9|21
1625925210000|2021-07-10 13:53:30|33756.1|33615.1|33756.1|33615.1|33758.7|33617.7|33752.3|33611.3|23
1625925220000|2021-07-10 13:53:40|33754.5|33613.5|33746.8|33605.8|33754.8|33613.8|33743.6|33602.6|22
1625925230000|2021-07-10 13:53:50|33747.5|33606.5|33742.9|33601.9|33747.5|33606.5|33742.7|33601.7|15
1625925240000|2021-07-10 13:54:00|33744.3|33603.3|33731.6|33590.6|33747.4|33606.4|33725.1|33584.1|36
1625925250000|2021-07-10 13:54:10|33731.7|33590.7|33732.7|33591.7|33734.2|33593.2|33731.5|33590.5|21
1625925260000|2021-07-10 13:54:20|33732.8|33591.8|33746.7|33605.7|33746.7|33605.7|33732.8|33591.8|22
1625925270000|2021-07-10 13:54:30|33747|33606|33749.9|33608.9|33754.2|33613.2|33746.2|33605.2|30
1625925280000|2021-07-10 13:54:40|33749.8|33608.8|33746.4|33605.4|33749.8|33608.8|33742.4|33601.4|27
1625925290000|2021-07-10 13:54:50|33746.3|33605.3|33752|33611|33752|33611|33746.3|33605.3|29
1625925300000|2021-07-10 13:55:00|33752.1|33611.1|33750.8|33609.8|33752.1|33611.1|33750|33609|6
1625925310000|2021-07-10 13:55:10|33755.3|33614.3|33765.6|33624.6|33765.9|33624.9|33755.3|33614.3|32
1625925320000|2021-07-10 13:55:20|33766.4|33625.4|33766.8|33625.8|33768.4|33627.4|33765.3|33624.3|19
1625925330000|2021-07-10 13:55:30|33766.3|33625.3|33766.7|33625.7|33767|33626|33765.7|33624.7|8
1625925340000|2021-07-10 13:55:40|33766.5|33625.5|33767.3|33626.3|33767.3|33626.3|33766.5|33625.5|4
1625925350000|2021-07-10 13:55:50|33767.4|33626.4|33767.5|33626.5|33768.9|33627.9|33767.4|33626.4|8
1625925360000|2021-07-10 13:56:00|33766.6|33625.6|33768.8|33627.8|33770.8|33629.8|33766.6|33625.6|22
1625925370000|2021-07-10 13:56:10|33768.6|33627.6|33765.6|33624.6|33768.9|33627.9|33765.6|33624.6|18
1625925380000|2021-07-10 13:56:20|33765.4|33624.4|33766.2|33625.2|33766.7|33625.7|33765.2|33624.2|13
1625925390000|2021-07-10 13:56:30|33766.1|33625.1|33766.7|33625.7|33766.7|33625.7|33764.2|33623.2|27
1625925400000|2021-07-10 13:56:40|33766.8|33625.8|33766.6|33625.6|33771.4|33630.4|33765.6|33624.6|22
1625925410000|2021-07-10 13:56:50|33766.1|33625.1|33767.4|33626.4|33767.4|33626.4|33766.1|33625.1|23
1625925420000|2021-07-10 13:57:00|33766.5|33625.5|33766.6|33625.6|33767.6|33626.6|33766.4|33625.4|13
1625925430000|2021-07-10 13:57:10|33767|33626|33767|33626|33768.8|33627.8|33767|33626|8
1625925440000|2021-07-10 13:57:20|33767.5|33626.5|33755.9|33614.9|33767.5|33626.5|33755.6|33614.6|20
1625925450000|2021-07-10 13:57:30|33756.2|33615.2|33750.2|33609.2|33757.6|33616.6|33749.2|33608.2|35
1625925460000|2021-07-10 13:57:40|33750.4|33609.4|33753.7|33612.7|33755|33614|33750.4|33609.4|15
1625925470000|2021-07-10 13:57:50|33754.3|33613.3|33753.1|33612.1|33754.6|33613.6|33751.6|33610.6|28
1625925480000|2021-07-10 13:58:00|33753.3|33612.3|33750.1|33609.1|33753.4|33612.4|33750|33609|18
1625925490000|2021-07-10 13:58:10|33749.8|33608.8|33749.3|33608.3|33750.2|33609.2|33749.3|33608.3|11
1625925500000|2021-07-10 13:58:20|33749.6|33608.6|33758.5|33617.5|33758.7|33617.7|33749.6|33608.6|28
1625925510000|2021-07-10 13:58:30|33758.6|33617.6|33758|33617|33759|33618|33757.2|33616.2|10
1625925520000|2021-07-10 13:58:40|33759.3|33618.3|33758|33617|33759.9|33618.9|33758|33617|11
1625925530000|2021-07-10 13:58:50|33758.9|33617.9|33757.5|33616.5|33759.3|33618.3|33756.8|33615.8|20
1625925540000|2021-07-10 13:59:00|33758|33617|33758.4|33617.4|33758.9|33617.9|33757.2|33616.2|8
1625925550000|2021-07-10 13:59:10|33763.2|33622.2|33763.1|33622.1|33763.5|33622.5|33763.1|33622.1|4
1625925560000|2021-07-10 13:59:20|33762.9|33621.9|33761.8|33620.8|33764.3|33623.3|33761.8|33620.8|7
1625925570000|2021-07-10 13:59:30|33762.3|33621.3|33764.3|33623.3|33764.3|33623.3|33760.9|33619.9|13
1625925580000|2021-07-10 13:59:40|33763.6|33622.6|33769.1|33628.1|33769.1|33628.1|33761.8|33620.8|26
1625925590000|2021-07-10 13:59:50|33769.3|33628.3|33768.9|33627.9|33769.9|33628.9|33766.9|33625.9|28
1625925600000|2021-07-10 14:00:00|33768.6|33627.6|33758.4|33617.4|33771.2|33630.2|33756.9|33615.9|34
1625925610000|2021-07-10 14:00:10|33758.5|33617.5|33759.1|33618.1|33759.7|33618.7|33757.6|33616.6|23
1625925620000|2021-07-10 14:00:20|33759.2|33618.2|33754.8|33613.8|33759.3|33618.3|33754.8|33613.8|24
1625925630000|2021-07-10 14:00:30|33753.7|33612.7|33753|33612|33753.8|33612.8|33750|33609|27
1625925640000|2021-07-10 14:00:40|33752.8|33611.8|33751.4|33610.4|33752.8|33611.8|33750.8|33609.8|28
1625925650000|2021-07-10 14:00:50|33751.9|33610.9|33749.3|33608.3|33752|33611|33749|33608|18
1625925660000|2021-07-10 14:01:00|33749.2|33608.2|33752.2|33611.2|33752.2|33611.2|33749.2|33608.2|11
1625925670000|2021-07-10 14:01:10|33752|33611|33753.4|33612.4|33753.5|33612.5|33750.2|33609.2|21
1625925680000|2021-07-10 14:01:20|33752.2|33611.2|33754.7|33613.7|33754.7|33613.7|33750.3|33609.3|20
1625925690000|2021-07-10 14:01:30|33755.4|33614.4|33764.8|33623.8|33765.3|33624.3|33755.1|33614.1|27
1625925700000|2021-07-10 14:01:40|33764.9|33623.9|33773.9|33632.9|33774.4|33633.4|33764.7|33623.7|22
1625925710000|2021-07-10 14:01:50|33778.4|33637.4|33785.5|33644.5|33786.4|33645.4|33777.1|33636.1|27
1625925720000|2021-07-10 14:02:00|33785.7|33644.7|33792.4|33651.4|33797.4|33656.4|33784.9|33643.9|32
1625925730000|2021-07-10 14:02:10|33792.8|33651.8|33793.6|33652.6|33796.6|33655.6|33792.2|33651.2|23
1625925740000|2021-07-10 14:02:20|33792.9|33651.9|33805.6|33664.6|33807|33666|33792.9|33651.9|21
1625925750000|2021-07-10 14:02:30|33805.3|33664.3|33808.4|33667.4|33808.4|33667.4|33805.3|33664.3|22
1625925760000|2021-07-10 14:02:40|33808.8|33667.8|33814.4|33673.4|33814.9|33673.9|33807.3|33666.3|28
1625925770000|2021-07-10 14:02:50|33812.9|33671.9|33813.5|33672.5|33813.9|33672.9|33811|33670|31
1625925780000|2021-07-10 14:03:00|33812.9|33671.9|33813.5|33672.5|33814.5|33673.5|33812.3|33671.3|13
1625925790000|2021-07-10 14:03:10|33812.9|33671.9|33803.9|33662.9|33812.9|33671.9|33803.9|33662.9|19
1625925800000|2021-07-10 14:03:20|33803.6|33662.6|33800.1|33659.1|33804.3|33663.3|33800.1|33659.1|17
1625925810000|2021-07-10 14:03:30|33799.9|33658.9|33802.1|33661.1|33802.1|33661.1|33799.7|33658.7|17
1625925820000|2021-07-10 14:03:40|33802|33661|33801.8|33660.8|33805.5|33664.5|33800.9|33659.9|15
1625925830000|2021-07-10 14:03:50|33802|33661|33810.1|33669.1|33810.1|33669.1|33801.3|33660.3|22
1625925840000|2021-07-10 14:04:00|33810.2|33669.2|33813.1|33672.1|33814.8|33673.8|33810.1|33669.1|26
1625925850000|2021-07-10 14:04:10|33812.2|33671.2|33813.6|33672.6|33814.5|33673.5|33810.6|33669.6|20
1625925860000|2021-07-10 14:04:20|33813.7|33672.7|33812.8|33671.8|33813.9|33672.9|33811.3|33670.3|24
1625925870000|2021-07-10 14:04:30|33814|33673|33822|33681|33823.6|33682.6|33812.5|33671.5|23
1625925880000|2021-07-10 14:04:40|33821.5|33680.5|33824|33683|33824.6|33683.6|33821|33680|26
1625925890000|2021-07-10 14:04:50|33824.8|33683.8|33828.1|33687.1|33828.1|33687.1|33824.4|33683.4|29
1625925900000|2021-07-10 14:05:00|33828.2|33687.2|33826.4|33685.4|33828.2|33687.2|33825.7|33684.7|27
1625925910000|2021-07-10 14:05:10|33826.3|33685.3|33827.3|33686.3|33827.5|33686.5|33826.3|33685.3|13
1625925920000|2021-07-10 14:05:20|33826.4|33685.4|33823|33682|33826.4|33685.4|33821.7|33680.7|12
1625925930000|2021-07-10 14:05:30|33822.9|33681.9|33823.6|33682.6|33824.7|33683.7|33822.6|33681.6|14
1625925940000|2021-07-10 14:05:40|33823.1|33682.1|33830.6|33689.6|33831|33690|33823.1|33682.1|26
1625925950000|2021-07-10 14:05:50|33830.4|33689.4|33831.7|33690.7|33831.8|33690.8|33825.6|33684.6|25
1625925960000|2021-07-10 14:06:00|33831.8|33690.8|33828.8|33687.8|33832.5|33691.5|33828.2|33687.2|14
1625925970000|2021-07-10 14:06:10|33827.5|33686.5|33825.1|33684.1|33828.9|33687.9|33825.1|33684.1|17
1625925980000|2021-07-10 14:06:20|33826|33685|33824.3|33683.3|33826|33685|33824.1|33683.1|20
1625925990000|2021-07-10 14:06:30|33824|33683|33821.4|33680.4|33824.3|33683.3|33821.4|33680.4|14
1625926000000|2021-07-10 14:06:40|33821.3|33680.3|33817.2|33676.2|33821.4|33680.4|33816.8|33675.8|17
1625926010000|2021-07-10 14:06:50|33817.1|33676.1|33817.4|33676.4|33818.8|33677.8|33815.7|33674.7|18
1625926020000|2021-07-10 14:07:00|33817.5|33676.5|33815.6|33674.6|33819|33678|33815.3|33674.3|18
1625926030000|2021-07-10 14:07:10|33816.1|33675.1|33814.5|33673.5|33816.1|33675.1|33813.9|33672.9|14
1625926040000|2021-07-10 14:07:20|33810.8|33669.8|33812.1|33671.1|33812.1|33671.1|33809.9|33668.9|6
1625926050000|2021-07-10 14:07:30|33811.8|33670.8|33814.8|33673.8|33815.3|33674.3|33811.8|33670.8|12
1625926060000|2021-07-10 14:07:40|33815.6|33674.6|33826.6|33685.6|33826.6|33685.6|33814.8|33673.8|21
1625926070000|2021-07-10 14:07:50|33826.5|33685.5|33826.2|33685.2|33826.8|33685.8|33825.8|33684.8|9
1625926080000|2021-07-10 14:08:00|33826.3|33685.3|33826.2|33685.2|33827.8|33686.8|33826.1|33685.1|7
1625926090000|2021-07-10 14:08:10|33826.3|33685.3|33829.3|33688.3|33829.3|33688.3|33826.3|33685.3|11
1625926100000|2021-07-10 14:08:20|33828.7|33687.7|33829.3|33688.3|33829.4|33688.4|33828.1|33687.1|16
1625926110000|2021-07-10 14:08:30|33828.5|33687.5|33828.6|33687.6|33828.8|33687.8|33828|33687|13
1625926120000|2021-07-10 14:08:40|33831|33690|33831.5|33690.5|33832.2|33691.2|33830.5|33689.5|12
1625926130000|2021-07-10 14:08:50|33831.2|33690.2|33831.4|33690.4|33831.6|33690.6|33830|33689|14
1625926140000|2021-07-10 14:09:00|33831.3|33690.3|33831|33690|33831.6|33690.6|33829.7|33688.7|6
1625926150000|2021-07-10 14:09:10|33830.6|33689.6|33827.9|33686.9|33831|33690|33827.2|33686.2|13
1625926160000|2021-07-10 14:09:20|33827.5|33686.5|33814.7|33673.7|33827.5|33686.5|33814.7|33673.7|23
1625926170000|2021-07-10 14:09:30|33815.7|33674.7|33814.8|33673.8|33816.1|33675.1|33814.5|33673.5|12
1625926180000|2021-07-10 14:09:40|33815.5|33674.5|33816.7|33675.7|33817.4|33676.4|33815.5|33674.5|16
1625926190000|2021-07-10 14:09:50|33817.1|33676.1|33810.9|33669.9|33817.5|33676.5|33810.9|33669.9|19
1625926200000|2021-07-10 14:10:00|33811|33670|33807.2|33666.2|33811|33670|33807.2|33666.2|18
1625926210000|2021-07-10 14:10:10|33807.5|33666.5|33809.8|33668.8|33811.2|33670.2|33807.4|33666.4|17
1625926220000|2021-07-10 14:10:20|33809.9|33668.9|33808.3|33667.3|33810.6|33669.6|33807.7|33666.7|25
1625926230000|2021-07-10 14:10:30|33808.1|33667.1|33806.8|33665.8|33808.1|33667.1|33806.8|33665.8|15
1625926240000|2021-07-10 14:10:40|33807.3|33666.3|33800.8|33659.8|33807.5|33666.5|33800.8|33659.8|21
1625926250000|2021-07-10 14:10:50|33801.4|33660.4|33792.6|33651.6|33802.5|33661.5|33791.7|33650.7|27
1625926260000|2021-07-10 14:11:00|33791.1|33650.1|33784.2|33643.2|33791.1|33650.1|33781.9|33640.9|19
1625926270000|2021-07-10 14:11:10|33784.8|33643.8|33784.4|33643.4|33785.6|33644.6|33782.9|33641.9|23
1625926280000|2021-07-10 14:11:20|33785.3|33644.3|33798.9|33657.9|33800.1|33659.1|33785|33644|27
1625926290000|2021-07-10 14:11:30|33799.2|33658.2|33788.4|33647.4|33799.2|33658.2|33788|33647|31
1625926300000|2021-07-10 14:11:40|33788.2|33647.2|33777.3|33636.3|33788.4|33647.4|33770.5|33629.5|29
1625926310000|2021-07-10 14:11:50|33776.4|33635.4|33772.5|33631.5|33776.9|33635.9|33772.2|33631.2|30
1625926320000|2021-07-10 14:12:00|33772.6|33631.6|33768.5|33627.5|33773.4|33632.4|33768.4|33627.4|29
1625926330000|2021-07-10 14:12:10|33768.7|33627.7|33755.5|33614.5|33768.7|33627.7|33754.5|33613.5|36
1625926340000|2021-07-10 14:12:20|33755.1|33614.1|33746.3|33605.3|33755.1|33614.1|33745.9|33604.9|25
1625926350000|2021-07-10 14:12:30|33746.2|33605.2|33740.3|33599.3|33747.8|33606.8|33739.6|33598.6|28
1625926360000|2021-07-10 14:12:40|33740.8|33599.8|33746.8|33605.8|33746.8|33605.8|33740|33599|26
1625926370000|2021-07-10 14:12:50|33746.1|33605.1|33755.5|33614.5|33757.4|33616.4|33746.1|33605.1|24
1625926380000|2021-07-10 14:13:00|33753|33612|33751.1|33610.1|33754.1|33613.1|33746.6|33605.6|28
1625926390000|2021-07-10 14:13:10|33751.9|33610.9|33749.4|33608.4|33751.9|33610.9|33749.4|33608.4|14
1625926400000|2021-07-10 14:13:20|33749.1|33608.1|33750.9|33609.9|33753|33612|33748.9|33607.9|19
1625926410000|2021-07-10 14:13:30|33752.5|33611.5|33751.4|33610.4|33752.5|33611.5|33749.9|33608.9|13
1625926420000|2021-07-10 14:13:40|33751.6|33610.6|33759.5|33618.5|33760.4|33619.4|33750.5|33609.5|22
1625926430000|2021-07-10 14:13:50|33759.8|33618.8|33760.9|33619.9|33760.9|33619.9|33758.8|33617.8|25
1625926440000|2021-07-10 14:14:00|33761.6|33620.6|33760.4|33619.4|33762.8|33621.8|33760.3|33619.3|25
1625926450000|2021-07-10 14:14:10|33760.2|33619.2|33764|33623|33766.8|33625.8|33760.2|33619.2|32
1625926460000|2021-07-10 14:14:20|33764.2|33623.2|33766.4|33625.4|33766.5|33625.5|33763.4|33622.4|18
1625926470000|2021-07-10 14:14:30|33766.2|33625.2|33737.2|33596.2|33766.2|33625.2|33736.2|33595.2|25
1625926480000|2021-07-10 14:14:40|33737.1|33596.1|33738.3|33597.3|33739.2|33598.2|33735.8|33594.8|23
1625926490000|2021-07-10 14:14:50|33737.9|33596.9|33727.4|33586.4|33738.8|33597.8|33727.4|33586.4|24
1625926500000|2021-07-10 14:15:00|33727.1|33586.1|33727.1|33586.1|33728.6|33587.6|33724.2|33583.2|31
1625926510000|2021-07-10 14:15:10|33726.4|33585.4|33736.9|33595.9|33739.8|33598.8|33726.4|33585.4|38
1625926520000|2021-07-10 14:15:20|33737.2|33596.2|33744.3|33603.3|33744.3|33603.3|33737.2|33596.2|19
1625926530000|2021-07-10 14:15:30|33743.9|33602.9|33738.6|33597.6|33744.4|33603.4|33738.6|33597.6|26
1625926540000|2021-07-10 14:15:40|33739.1|33598.1|33731.2|33590.2|33739.1|33598.1|33727.2|33586.2|32
1625926550000|2021-07-10 14:15:50|33731|33590|33734.1|33593.1|33735.2|33594.2|33727.7|33586.7|27
1625926560000|2021-07-10 14:16:00|33735.3|33594.3|33732.1|33591.1|33735.9|33594.9|33731.7|33590.7|30
1625926570000|2021-07-10 14:16:10|33733.3|33592.3|33735.3|33594.3|33735.3|33594.3|33730.4|33589.4|24
1625926580000|2021-07-10 14:16:20|33735.4|33594.4|33745.8|33604.8|33745.8|33604.8|33734.7|33593.7|27
1625926590000|2021-07-10 14:16:30|33746.4|33605.4|33749.9|33608.9|33750.3|33609.3|33746.2|33605.2|27
1625926600000|2021-07-10 14:16:40|33750.9|33609.9|33753.1|33612.1|33753.1|33612.1|33748.8|33607.8|26
1625926610000|2021-07-10 14:16:50|33753.4|33612.4|33754.1|33613.1|33756.6|33615.6|33753.1|33612.1|30
1625926620000|2021-07-10 14:17:00|33755|33614|33752.7|33611.7|33755.1|33614.1|33752.3|33611.3|19
1625926630000|2021-07-10 14:17:10|33752.6|33611.6|33753.1|33612.1|33753.1|33612.1|33751.6|33610.6|17
1625926640000|2021-07-10 14:17:20|33753.2|33612.2|33760.3|33619.3|33760.3|33619.3|33753.2|33612.2|20
1625926650000|2021-07-10 14:17:30|33761.1|33620.1|33766.9|33625.9|33767.6|33626.6|33761.1|33620.1|18
1625926660000|2021-07-10 14:17:40|33767.4|33626.4|33766.4|33625.4|33767.7|33626.7|33765.9|33624.9|27
1625926670000|2021-07-10 14:17:50|33766.5|33625.5|33767.7|33626.7|33767.8|33626.8|33766.5|33625.5|15
1625926680000|2021-07-10 14:18:00|33768.8|33627.8|33767.8|33626.8|33769.4|33628.4|33766.1|33625.1|19
1625926690000|2021-07-10 14:18:10|33767.3|33626.3|33764.6|33623.6|33767.3|33626.3|33762.5|33621.5|18
1625926700000|2021-07-10 14:18:20|33765.2|33624.2|33765.2|33624.2|33765.4|33624.4|33764.6|33623.6|5
1625926710000|2021-07-10 14:18:30|33765.7|33624.7|33766.7|33625.7|33768.6|33627.6|33764.3|33623.3|19
1625926720000|2021-07-10 14:18:40|33767.1|33626.1|33768.5|33627.5|33771.3|33630.3|33766.6|33625.6|27
1625926730000|2021-07-10 14:18:50|33770.6|33629.6|33776.6|33635.6|33780.3|33639.3|33770.6|33629.6|25
1625926740000|2021-07-10 14:19:00|33776.2|33635.2|33778.4|33637.4|33781.8|33640.8|33775.9|33634.9|23
1625926750000|2021-07-10 14:19:10|33777.5|33636.5|33774.6|33633.6|33777.5|33636.5|33773|33632|25
1625926760000|2021-07-10 14:19:20|33774.8|33633.8|33775.8|33634.8|33776.1|33635.1|33774.8|33633.8|16
1625926770000|2021-07-10 14:19:30|33776.1|33635.1|33774.3|33633.3|33776.7|33635.7|33773.7|33632.7|23
1625926780000|2021-07-10 14:19:40|33774.4|33633.4|33773.9|33632.9|33774.8|33633.8|33773.8|33632.8|19
1625926790000|2021-07-10 14:19:50|33773.1|33632.1|33772.7|33631.7|33774.2|33633.2|33772.7|33631.7|24
1625926800000|2021-07-10 14:20:00|33772.8|33631.8|33774.6|33633.6|33776.2|33635.2|33772.8|33631.8|22
1625926810000|2021-07-10 14:20:10|33775.7|33634.7|33774.3|33633.3|33780.3|33639.3|33773.8|33632.8|34
1625926820000|2021-07-10 14:20:20|33774.9|33633.9|33775.2|33634.2|33778.6|33637.6|33773.4|33632.4|35
1625926830000|2021-07-10 14:20:30|33774.6|33633.6|33772.2|33631.2|33775.9|33634.9|33771.1|33630.1|24
1625926840000|2021-07-10 14:20:40|33773.4|33632.4|33779.7|33638.7|33779.7|33638.7|33772.3|33631.3|26
1625926850000|2021-07-10 14:20:50|33779.5|33638.5|33779.8|33638.8|33780.4|33639.4|33778.6|33637.6|24
1625926860000|2021-07-10 14:21:00|33779.7|33638.7|33779.5|33638.5|33779.8|33638.8|33778.7|33637.7|11
1625926870000|2021-07-10 14:21:10|33778.3|33637.3|33778.2|33637.2|33779.3|33638.3|33778|33637|10
1625926880000|2021-07-10 14:21:20|33778.5|33637.5|33778.7|33637.7|33779.1|33638.1|33778|33637|12
1625926890000|2021-07-10 14:21:30|33778|33637|33778.7|33637.7|33779.6|33638.6|33778|33637|36
1625926900000|2021-07-10 14:21:40|33779.2|33638.2|33778.7|33637.7|33779.6|33638.6|33778.7|33637.7|17
1625926910000|2021-07-10 14:21:50|33779.4|33638.4|33779.9|33638.9|33779.9|33638.9|33778.4|33637.4|18
1625926920000|2021-07-10 14:22:00|33778.5|33637.5|33782.7|33641.7|33783.1|33642.1|33777.1|33636.1|11
1625926930000|2021-07-10 14:22:10|33781.4|33640.4|33782.1|33641.1|33782.2|33641.2|33781.4|33640.4|5
1625926940000|2021-07-10 14:22:20|33781.8|33640.8|33775.8|33634.8|33784.2|33643.2|33775.8|33634.8|10
1625926950000|2021-07-10 14:22:30|33776.4|33635.4|33774.9|33633.9|33776.6|33635.6|33774.9|33633.9|15
1625926960000|2021-07-10 14:22:40|33776.2|33635.2|33774.5|33633.5|33777.1|33636.1|33774.4|33633.4|18
1625926970000|2021-07-10 14:22:50|33775.5|33634.5|33775.7|33634.7|33776.9|33635.9|33775|33634|25
1625926980000|2021-07-10 14:23:00|33775.8|33634.8|33775.7|33634.7|33777.3|33636.3|33773.4|33632.4|28
1625926990000|2021-07-10 14:23:10|33775.3|33634.3|33775.8|33634.8|33775.8|33634.8|33774.6|33633.6|15
1625927000000|2021-07-10 14:23:20|33774.5|33633.5|33774.7|33633.7|33776.2|33635.2|33773.9|33632.9|12
1625927010000|2021-07-10 14:23:30|33775|33634|33775.5|33634.5|33775.7|33634.7|33774.4|33633.4|6
1625927020000|2021-07-10 14:23:40|33774.7|33633.7|33755.2|33614.2|33775.7|33634.7|33753.6|33612.6|29
1625927030000|2021-07-10 14:23:50|33755.4|33614.4|33750.7|33609.7|33755.4|33614.4|33749.5|33608.5|24
1625927040000|2021-07-10 14:24:00|33750.1|33609.1|33751.5|33610.5|33751.5|33610.5|33747.8|33606.8|12
1625927050000|2021-07-10 14:24:10|33752|33611|33740|33599|33752|33611|33735.5|33594.5|24
1625927060000|2021-07-10 14:24:20|33738.5|33597.5|33737|33596|33738.5|33597.5|33734.8|33593.8|26
1625927070000|2021-07-10 14:24:30|33735.4|33594.4|33735.6|33594.6|33735.6|33594.6|33734.2|33593.2|16
1625927080000|2021-07-10 14:24:40|33736.1|33595.1|33733.3|33592.3|33746.1|33605.1|33733.3|33592.3|25
1625927090000|2021-07-10 14:24:50|33733.5|33592.5|33745.6|33604.6|33746.7|33605.7|33731.6|33590.6|28
1625927100000|2021-07-10 14:25:00|33745.2|33604.2|33747.1|33606.1|33749.3|33608.3|33743.6|33602.6|26
1625927110000|2021-07-10 14:25:10|33748.1|33607.1|33749.4|33608.4|33751.6|33610.6|33742.8|33601.8|31
1625927120000|2021-07-10 14:25:20|33749.9|33608.9|33754.5|33613.5|33755.7|33614.7|33747.8|33606.8|24
1625927130000|2021-07-10 14:25:30|33754.7|33613.7|33751.6|33610.6|33755.8|33614.8|33749.2|33608.2|27
1625927140000|2021-07-10 14:25:40|33751|33610|33752.1|33611.1|33753.1|33612.1|33750.9|33609.9|17
1625927150000|2021-07-10 14:25:50|33752.3|33611.3|33745.3|33604.3|33752.7|33611.7|33745.3|33604.3|14
1625927160000|2021-07-10 14:26:00|33743.3|33602.3|33741.8|33600.8|33743.3|33602.3|33740.3|33599.3|12
1625927170000|2021-07-10 14:26:10|33741.9|33600.9|33741.3|33600.3|33742|33601|33741.1|33600.1|9
1625927180000|2021-07-10 14:26:20|33740.1|33599.1|33741.3|33600.3|33741.3|33600.3|33739.5|33598.5|5
1625927190000|2021-07-10 14:26:30|33740.7|33599.7|33739.4|33598.4|33740.7|33599.7|33739.2|33598.2|14
1625927200000|2021-07-10 14:26:40|33740.1|33599.1|33741.3|33600.3|33742|33601|33740.1|33599.1|12
1625927210000|2021-07-10 14:26:50|33741.2|33600.2|33738.2|33597.2|33742.9|33601.9|33738.2|33597.2|28
1625927220000|2021-07-10 14:27:00|33736.2|33595.2|33732.7|33591.7|33736.2|33595.2|33732.5|33591.5|24
1625927230000|2021-07-10 14:27:10|33732.6|33591.6|33734.5|33593.5|33734.6|33593.6|33732.2|33591.2|27
1625927240000|2021-07-10 14:27:20|33733.9|33592.9|33753.5|33612.5|33753.5|33612.5|33733.2|33592.2|32
1625927250000|2021-07-10 14:27:30|33754.1|33613.1|33757.4|33616.4|33760.1|33619.1|33752.6|33611.6|35
1625927260000|2021-07-10 14:27:40|33757.5|33616.5|33767.4|33626.4|33767.4|33626.4|33757|33616|28
1625927270000|2021-07-10 14:27:50|33762.9|33621.9|33768.7|33627.7|33769.1|33628.1|33762.8|33621.8|30
1625927280000|2021-07-10 14:28:00|33768.8|33627.8|33777.2|33636.2|33779.1|33638.1|33768.7|33627.7|18
1625927290000|2021-07-10 14:28:10|33776.8|33635.8|33776|33635|33777.2|33636.2|33775.2|33634.2|11
1625927300000|2021-07-10 14:28:20|33776.1|33635.1|33776.8|33635.8|33778.5|33637.5|33776.1|33635.1|5
1625927310000|2021-07-10 14:28:30|33778.2|33637.2|33777.1|33636.1|33778.2|33637.2|33775.4|33634.4|6
1625927320000|2021-07-10 14:28:40|33777.2|33636.2|33771.5|33630.5|33778.3|33637.3|33771.1|33630.1|21
1625927330000|2021-07-10 14:28:50|33772.7|33631.7|33764.5|33623.5|33772.7|33631.7|33764.5|33623.5|22
1625927340000|2021-07-10 14:29:00|33765.3|33624.3|33763.8|33622.8|33765.5|33624.5|33763.6|33622.6|14
1625927350000|2021-07-10 14:29:10|33763.5|33622.5|33766.9|33625.9|33767.8|33626.8|33763.4|33622.4|13
1625927360000|2021-07-10 14:29:20|33767.4|33626.4|33762.4|33621.4|33771|33630|33762.3|33621.3|38
1625927370000|2021-07-10 14:29:30|33762.3|33621.3|33764.1|33623.1|33767.9|33626.9|33762.3|33621.3|31
1625927380000|2021-07-10 14:29:40|33763.9|33622.9|33766.9|33625.9|33766.9|33625.9|33763.9|33622.9|15
1625927390000|2021-07-10 14:29:50|33766.2|33625.2|33766.4|33625.4|33770.3|33629.3|33765.4|33624.4|28
1625927400000|2021-07-10 14:30:00|33769.7|33628.7|33785.3|33644.3|33786.5|33645.5|33766.2|33625.2|36
1625927410000|2021-07-10 14:30:10|33785.4|33644.4|33797.1|33656.1|33797.5|33656.5|33782.1|33641.1|29
1625927420000|2021-07-10 14:30:20|33797.5|33656.5|33795.8|33654.8|33797.5|33656.5|33794.7|33653.7|31
1625927430000|2021-07-10 14:30:30|33795.1|33654.1|33816.7|33675.7|33817.1|33676.1|33795.1|33654.1|32
1625927440000|2021-07-10 14:30:40|33816.1|33675.1|33816.1|33675.1|33817.7|33676.7|33814.1|33673.1|30
1625927450000|2021-07-10 14:30:50|33817.6|33676.6|33820.1|33679.1|33820.1|33679.1|33817|33676|28
1625927460000|2021-07-10 14:31:00|33820.2|33679.2|33809.9|33668.9|33820.4|33679.4|33809.9|33668.9|31
1625927470000|2021-07-10 14:31:10|33809.6|33668.6|33808.6|33667.6|33811.7|33670.7|33807.3|33666.3|23
1625927480000|2021-07-10 14:31:20|33808.2|33667.2|33819.2|33678.2|33820.7|33679.7|33808.2|33667.2|27
1625927490000|2021-07-10 14:31:30|33817.7|33676.7|33820.5|33679.5|33824.4|33683.4|33816.8|33675.8|31
1625927500000|2021-07-10 14:31:40|33820.4|33679.4|33818|33677|33822.3|33681.3|33817.8|33676.8|23
1625927510000|2021-07-10 14:31:50|33818.3|33677.3|33819.5|33678.5|33823.2|33682.2|33817.7|33676.7|22
1625927520000|2021-07-10 14:32:00|33819.8|33678.8|33820.9|33679.9|33824.3|33683.3|33819.8|33678.8|21
1625927530000|2021-07-10 14:32:10|33821|33680|33820.6|33679.6|33822.1|33681.1|33819.3|33678.3|24
1625927540000|2021-07-10 14:32:20|33820.2|33679.2|33823.2|33682.2|33823.2|33682.2|33820.2|33679.2|10
1625927550000|2021-07-10 14:32:30|33822.8|33681.8|33834.1|33693.1|33848.6|33707.6|33822.8|33681.8|31
1625927560000|2021-07-10 14:32:40|33831.3|33690.3|33844.3|33703.3|33846.5|33705.5|33827.8|33686.8|34
1625927570000|2021-07-10 14:32:50|33842.7|33701.7|33840.8|33699.8|33844.1|33703.1|33837.2|33696.2|29
1625927580000|2021-07-10 14:33:00|33841.5|33700.5|33848.8|33707.8|33848.8|33707.8|33838.4|33697.4|31
1625927590000|2021-07-10 14:33:10|33848.6|33707.6|33845.6|33704.6|33848.9|33707.9|33844.7|33703.7|33
1625927600000|2021-07-10 14:33:20|33846.2|33705.2|33848.4|33707.4|33850.3|33709.3|33844.7|33703.7|33
1625927610000|2021-07-10 14:33:30|33846.1|33705.1|33838.8|33697.8|33847.5|33706.5|33835.2|33694.2|33
1625927620000|2021-07-10 14:33:40|33841|33700|33837.4|33696.4|33842.3|33701.3|33836.1|33695.1|30
1625927630000|2021-07-10 14:33:50|33836.7|33695.7|33834.1|33693.1|33839.4|33698.4|33833.3|33692.3|23
1625927640000|2021-07-10 14:34:00|33833.7|33692.7|33830.2|33689.2|33833.8|33692.8|33830.2|33689.2|27
1625927650000|2021-07-10 14:34:10|33829.6|33688.6|33829.1|33688.1|33829.7|33688.7|33828.6|33687.6|12
1625927660000|2021-07-10 14:34:20|33828.5|33687.5|33827.2|33686.2|33828.5|33687.5|33827.1|33686.1|17
1625927670000|2021-07-10 14:34:30|33827.7|33686.7|33827.3|33686.3|33829.6|33688.6|33827.1|33686.1|15
1625927680000|2021-07-10 14:34:40|33827.2|33686.2|33824.4|33683.4|33827.2|33686.2|33824.2|33683.2|8
1625927690000|2021-07-10 14:34:50|33824.3|33683.3|33824.3|33683.3|33824.4|33683.4|33824|33683|17
1625927700000|2021-07-10 14:35:00|33824.4|33683.4|33836.5|33695.5|33836.5|33695.5|33824.1|33683.1|25
1625927710000|2021-07-10 14:35:10|33836.4|33695.4|33844.1|33703.1|33844.1|33703.1|33832.5|33691.5|19
1625927720000|2021-07-10 14:35:20|33843.8|33702.8|33842.2|33701.2|33844.6|33703.6|33841.3|33700.3|26
1625927730000|2021-07-10 14:35:30|33842.1|33701.1|33851.3|33710.3|33853.1|33712.1|33840.6|33699.6|20
1625927740000|2021-07-10 14:35:40|33851.9|33710.9|33852.3|33711.3|33852.4|33711.4|33849.1|33708.1|16
1625927750000|2021-07-10 14:35:50|33849.7|33708.7|33852.1|33711.1|33853|33712|33848.3|33707.3|10
1625927760000|2021-07-10 14:36:00|33852.9|33711.9|33847.7|33706.7|33853|33712|33847.7|33706.7|21
1625927770000|2021-07-10 14:36:10|33848.6|33707.6|33846.1|33705.1|33850.4|33709.4|33846.1|33705.1|25
1625927780000|2021-07-10 14:36:20|33847.1|33706.1|33846.5|33705.5|33847.1|33706.1|33845.4|33704.4|7
1625927790000|2021-07-10 14:36:30|33847|33706|33856.5|33715.5|33857.9|33716.9|33845.6|33704.6|37
1625927800000|2021-07-10 14:36:40|33856.8|33715.8|33851|33710|33856.9|33715.9|33849|33708|28
1625927810000|2021-07-10 14:36:50|33851.7|33710.7|33850.5|33709.5|33851.7|33710.7|33849|33708|20
1625927820000|2021-07-10 14:37:00|33850.4|33709.4|33856|33715|33856.6|33715.6|33850.4|33709.4|29
1625927830000|2021-07-10 14:37:10|33854.8|33713.8|33859.7|33718.7|33859.7|33718.7|33852.5|33711.5|26
1625927840000|2021-07-10 14:37:20|33861.4|33720.4|33862.4|33721.4|33866.3|33725.3|33860.1|33719.1|29
1625927850000|2021-07-10 14:37:30|33861.6|33720.6|33864.3|33723.3|33865.5|33724.5|33861.6|33720.6|31
1625927860000|2021-07-10 14:37:40|33865|33724|33865|33724|33865.1|33724.1|33862.5|33721.5|30
1625927870000|2021-07-10 14:37:50|33866.1|33725.1|33864.6|33723.6|33866.1|33725.1|33864.5|33723.5|28
1625927880000|2021-07-10 14:38:00|33864.3|33723.3|33863.8|33722.8|33865.9|33724.9|33863.4|33722.4|28
1625927890000|2021-07-10 14:38:10|33863.6|33722.6|33868.9|33727.9|33869.5|33728.5|33863.1|33722.1|24
1625927900000|2021-07-10 14:38:20|33869.5|33728.5|33867|33726|33869.5|33728.5|33866.5|33725.5|18
1625927910000|2021-07-10 14:38:30|33866.8|33725.8|33863|33722|33867.9|33726.9|33862.3|33721.3|18
1625927920000|2021-07-10 14:38:40|33862.9|33721.9|33861.8|33720.8|33863.5|33722.5|33861.6|33720.6|20
1625927930000|2021-07-10 14:38:50|33861.7|33720.7|33860|33719|33862.7|33721.7|33859.9|33718.9|14
1625927940000|2021-07-10 14:39:00|33860.1|33719.1|33859.5|33718.5|33860.3|33719.3|33859.5|33718.5|10
1625927950000|2021-07-10 14:39:10|33859.3|33718.3|33859.1|33718.1|33860.6|33719.6|33859.1|33718.1|11
1625927960000|2021-07-10 14:39:20|33856.9|33715.9|33845.9|33704.9|33856.9|33715.9|33845.5|33704.5|32
1625927970000|2021-07-10 14:39:30|33845.7|33704.7|33844.6|33703.6|33847.1|33706.1|33843.2|33702.2|26
1625927980000|2021-07-10 14:39:40|33844|33703|33843.1|33702.1|33846.6|33705.6|33843|33702|25
1625927990000|2021-07-10 14:39:50|33842.5|33701.5|33838.9|33697.9|33843.2|33702.2|33838.7|33697.7|17
1625928000000|2021-07-10 14:40:00|33839|33698|33839.5|33698.5|33840|33699|33838.5|33697.5|21
1625928010000|2021-07-10 14:40:10|33839|33698|33847.4|33706.4|33851.4|33710.4|33839|33698|22
1625928020000|2021-07-10 14:40:20|33847.9|33706.9|33843.1|33702.1|33849|33708|33842.7|33701.7|22
1625928030000|2021-07-10 14:40:30|33843.2|33702.2|33843.1|33702.1|33843.8|33702.8|33842.7|33701.7|19
1625928040000|2021-07-10 14:40:40|33843.3|33702.3|33846.8|33705.8|33846.8|33705.8|33841.4|33700.4|20
1625928050000|2021-07-10 14:40:50|33846.4|33705.4|33842.6|33701.6|33846.4|33705.4|33841.5|33700.5|16
1625928060000|2021-07-10 14:41:00|33841.3|33700.3|33841.8|33700.8|33842|33701|33841.3|33700.3|11
1625928070000|2021-07-10 14:41:10|33842|33701|33832.9|33691.9|33842.2|33701.2|33832.9|33691.9|20
1625928080000|2021-07-10 14:41:20|33833|33692|33843.6|33702.6|33843.6|33702.6|33833|33692|15
1625928090000|2021-07-10 14:41:30|33843.7|33702.7|33844.7|33703.7|33845.3|33704.3|33842.4|33701.4|16
1625928100000|2021-07-10 14:41:40|33844.8|33703.8|33846.5|33705.5|33846.5|33705.5|33844.8|33703.8|14
1625928110000|2021-07-10 14:41:50|33846.1|33705.1|33843.8|33702.8|33847|33706|33843.8|33702.8|21
1625928120000|2021-07-10 14:42:00|33844.9|33703.9|33848.1|33707.1|33848.1|33707.1|33844.9|33703.9|17
1625928130000|2021-07-10 14:42:10|33848.8|33707.8|33851.5|33710.5|33851.5|33710.5|33847.9|33706.9|15
1625928140000|2021-07-10 14:42:20|33851.4|33710.4|33852.9|33711.9|33855.6|33714.6|33851.4|33710.4|20
1625928150000|2021-07-10 14:42:30|33853.5|33712.5|33848.5|33707.5|33854.7|33713.7|33848.1|33707.1|18
1625928160000|2021-07-10 14:42:40|33848.6|33707.6|33844.5|33703.5|33848.6|33707.6|33844.5|33703.5|13
1625928170000|2021-07-10 14:42:50|33844.4|33703.4|33836.5|33695.5|33844.4|33703.4|33836.1|33695.1|31
1625928180000|2021-07-10 14:43:00|33836.4|33695.4|33835.3|33694.3|33836.4|33695.4|33834.9|33693.9|12
1625928190000|2021-07-10 14:43:10|33835|33694|33836.1|33695.1|33836.1|33695.1|33835|33694|13
1625928200000|2021-07-10 14:43:20|33835.8|33694.8|33835.9|33694.9|33842.7|33701.7|33835.8|33694.8|10
1625928210000|2021-07-10 14:43:30|33836|33695|33829.2|33688.2|33836|33695|33829.2|33688.2|14
1625928220000|2021-07-10 14:43:40|33829.4|33688.4|33828.8|33687.8|33829.4|33688.4|33828.2|33687.2|5
1625928230000|2021-07-10 14:43:50|33828.7|33687.7|33830.5|33689.5|33830.5|33689.5|33828.7|33687.7|9
1625928240000|2021-07-10 14:44:00|33830.3|33689.3|33828.5|33687.5|33830.3|33689.3|33827.6|33686.6|14
1625928250000|2021-07-10 14:44:10|33828.6|33687.6|33841|33700|33841.1|33700.1|33828.6|33687.6|13
1625928260000|2021-07-10 14:44:20|33840.9|33699.9|33833.1|33692.1|33842.4|33701.4|33833.1|33692.1|17
1625928270000|2021-07-10 14:44:30|33832.5|33691.5|33832|33691|33832.5|33691.5|33830.2|33689.2|16
1625928280000|2021-07-10 14:44:40|33832.9|33691.9|33829.1|33688.1|33832.9|33691.9|33822|33681|28
1625928290000|2021-07-10 14:44:50|33829|33688|33833.2|33692.2|33834.2|33693.2|33828.9|33687.9|25
1625928300000|2021-07-10 14:45:00|33832.8|33691.8|33839|33698|33840|33699|33832.8|33691.8|28
1625928310000|2021-07-10 14:45:10|33839.1|33698.1|33841.3|33700.3|33841.3|33700.3|33839|33698|25
1625928320000|2021-07-10 14:45:20|33840.3|33699.3|33839|33698|33840.3|33699.3|33836.9|33695.9|26
1625928330000|2021-07-10 14:45:30|33838.9|33697.9|33839.7|33698.7|33839.8|33698.8|33837.4|33696.4|24
1625928340000|2021-07-10 14:45:40|33840.7|33699.7|33840.6|33699.6|33840.7|33699.7|33837.3|33696.3|25
1625928350000|2021-07-10 14:45:50|33840.3|33699.3|33842.2|33701.2|33842.2|33701.2|33840|33699|24
1625928360000|2021-07-10 14:46:00|33842.1|33701.1|33840.6|33699.6|33842.1|33701.1|33840.2|33699.2|19
1625928370000|2021-07-10 14:46:10|33841.1|33700.1|33840.1|33699.1|33842.5|33701.5|33839.4|33698.4|26
1625928380000|2021-07-10 14:46:20|33840.8|33699.8|33840.6|33699.6|33841.3|33700.3|33840.2|33699.2|12
1625928390000|2021-07-10 14:46:30|33839.3|33698.3|33840.4|33699.4|33840.4|33699.4|33838.2|33697.2|22
1625928400000|2021-07-10 14:46:40|33840.6|33699.6|33840.8|33699.8|33843.8|33702.8|33838.1|33697.1|28
1625928410000|2021-07-10 14:46:50|33840.7|33699.7|33840.3|33699.3|33840.7|33699.7|33840.1|33699.1|8
1625928420000|2021-07-10 14:47:00|33840.2|33699.2|33843.1|33702.1|33843.1|33702.1|33839.6|33698.6|20
1625928430000|2021-07-10 14:47:10|33841.7|33700.7|33843.2|33702.2|33843.9|33702.9|33841.4|33700.4|19
1625928440000|2021-07-10 14:47:20|33842.1|33701.1|33840.6|33699.6|33843.2|33702.2|33840.3|33699.3|25
1625928450000|2021-07-10 14:47:30|33840.8|33699.8|33839.9|33698.9|33840.8|33699.8|33838.6|33697.6|20
1625928460000|2021-07-10 14:47:40|33839.8|33698.8|33841.1|33700.1|33842.2|33701.2|33839.8|33698.8|19
1625928470000|2021-07-10 14:47:50|33841.2|33700.2|33842.2|33701.2|33842.8|33701.8|33841.2|33700.2|9
1625928480000|2021-07-10 14:48:00|33841.9|33700.9|33832.4|33691.4|33842|33701|33832.4|33691.4|21
1625928490000|2021-07-10 14:48:10|33832.5|33691.5|33833.1|33692.1|33833.8|33692.8|33832.4|33691.4|20
1625928500000|2021-07-10 14:48:20|33832.9|33691.9|33829.8|33688.8|33835.1|33694.1|33829.7|33688.7|28
1625928510000|2021-07-10 14:48:30|33829.4|33688.4|33829.1|33688.1|33830.3|33689.3|33828.9|33687.9|22
1625928520000|2021-07-10 14:48:40|33828.5|33687.5|33817.1|33676.1|33828.5|33687.5|33817.1|33676.1|28
1625928530000|2021-07-10 14:48:50|33817|33676|33815|33674|33817.2|33676.2|33813.1|33672.1|23
1625928540000|2021-07-10 14:49:00|33815.5|33674.5|33812.2|33671.2|33815.5|33674.5|33810|33669|20
1625928550000|2021-07-10 14:49:10|33811.9|33670.9|33813|33672|33813|33672|33810.9|33669.9|17
1625928560000|2021-07-10 14:49:20|33812.9|33671.9|33816.6|33675.6|33818.1|33677.1|33812.9|33671.9|11
1625928570000|2021-07-10 14:49:30|33815.6|33674.6|33815.9|33674.9|33816.9|33675.9|33815|33674|14
1625928580000|2021-07-10 14:49:40|33815.7|33674.7|33814.9|33673.9|33815.7|33674.7|33812.6|33671.6|13
1625928590000|2021-07-10 14:49:50|33814.8|33673.8|33821|33680|33821.1|33680.1|33814.2|33673.2|7
1625928600000|2021-07-10 14:50:00|33821.2|33680.2|33820.4|33679.4|33821.5|33680.5|33819.5|33678.5|20
1625928610000|2021-07-10 14:50:10|33821.1|33680.1|33831.1|33690.1|33831.2|33690.2|33821.1|33680.1|23
1625928620000|2021-07-10 14:50:20|33829.7|33688.7|33829.6|33688.6|33832.1|33691.1|33828.2|33687.2|33
1625928630000|2021-07-10 14:50:30|33830.5|33689.5|33838.1|33697.1|33838.9|33697.9|33829.9|33688.9|30
1625928640000|2021-07-10 14:50:40|33838.5|33697.5|33847.6|33706.6|33847.6|33706.6|33838.1|33697.1|29
1625928650000|2021-07-10 14:50:50|33847.7|33706.7|33850.4|33709.4|33850.4|33709.4|33847.7|33706.7|25
1625928660000|2021-07-10 14:51:00|33849.6|33708.6|33849.5|33708.5|33850.6|33709.6|33848.6|33707.6|24
1625928670000|2021-07-10 14:51:10|33850.6|33709.6|33858.3|33717.3|33858.3|33717.3|33850.6|33709.6|11
1625928680000|2021-07-10 14:51:20|33858|33717|33861.8|33720.8|33861.9|33720.9|33858|33717|21
1625928690000|2021-07-10 14:51:30|33864.5|33723.5|33865.3|33724.3|33866.1|33725.1|33863.2|33722.2|17
1625928700000|2021-07-10 14:51:40|33865.4|33724.4|33865.4|33724.4|33867.1|33726.1|33862.2|33721.2|19
1625928710000|2021-07-10 14:51:50|33864.6|33723.6|33865.5|33724.5|33868.3|33727.3|33863.6|33722.6|21
1625928720000|2021-07-10 14:52:00|33866.7|33725.7|33868.3|33727.3|33869.8|33728.8|33866.7|33725.7|16
1625928730000|2021-07-10 14:52:10|33867.4|33726.4|33867.1|33726.1|33867.5|33726.5|33865.7|33724.7|17
1625928740000|2021-07-10 14:52:20|33867|33726|33860.5|33719.5|33867.3|33726.3|33857.8|33716.8|30
1625928750000|2021-07-10 14:52:30|33860.7|33719.7|33862.1|33721.1|33862.1|33721.1|33859.3|33718.3|15
1625928760000|2021-07-10 14:52:40|33862.3|33721.3|33868.4|33727.4|33870.1|33729.1|33862.3|33721.3|19
1625928770000|2021-07-10 14:52:50|33869.3|33728.3|33867.2|33726.2|33871.8|33730.8|33867.2|33726.2|21
1625928780000|2021-07-10 14:53:00|33867.4|33726.4|33876.2|33735.2|33876.3|33735.3|33866.6|33725.6|20
1625928790000|2021-07-10 14:53:10|33876.5|33735.5|33876.9|33735.9|33878.1|33737.1|33875.7|33734.7|26
1625928800000|2021-07-10 14:53:20|33877.2|33736.2|33884.1|33743.1|33887.9|33746.9|33877.2|33736.2|25
1625928810000|2021-07-10 14:53:30|33883.9|33742.9|33881|33740|33884.3|33743.3|33881|33740|25
1625928820000|2021-07-10 14:53:40|33881.5|33740.5|33884.9|33743.9|33884.9|33743.9|33880.3|33739.3|19
1625928830000|2021-07-10 14:53:50|33885.3|33744.3|33888.2|33747.2|33888.2|33747.2|33884.8|33743.8|22
1625928840000|2021-07-10 14:54:00|33887.3|33746.3|33883.8|33742.8|33888.2|33747.2|33882.3|33741.3|26
1625928850000|2021-07-10 14:54:10|33884.1|33743.1|33887.4|33746.4|33890.2|33749.2|33884.1|33743.1|17
1625928860000|2021-07-10 14:54:20|33888|33747|33887.2|33746.2|33888|33747|33885.9|33744.9|16
1625928870000|2021-07-10 14:54:30|33887|33746|33881.3|33740.3|33888|33747|33880.5|33739.5|31
1625928880000|2021-07-10 14:54:40|33882.4|33741.4|33879.1|33738.1|33884.6|33743.6|33879|33738|18
1625928890000|2021-07-10 14:54:50|33879.4|33738.4|33881.8|33740.8|33887.6|33746.6|33879.4|33738.4|19
1625928900000|2021-07-10 14:55:00|33882.4|33741.4|33888.9|33747.9|33891.5|33750.5|33882.4|33741.4|21
1625928910000|2021-07-10 14:55:10|33889|33748|33904.4|33763.4|33907.1|33766.1|33889|33748|32
1625928920000|2021-07-10 14:55:20|33904.9|33763.9|33900.4|33759.4|33906.7|33765.7|33898.2|33757.2|27
1625928930000|2021-07-10 14:55:30|33902.6|33761.6|33905.7|33764.7|33905.9|33764.9|33901.6|33760.6|26
1625928940000|2021-07-10 14:55:40|33905.5|33764.5|33907.9|33766.9|33908.4|33767.4|33905|33764|23
1625928950000|2021-07-10 14:55:50|33907.7|33766.7|33908.5|33767.5|33909|33768|33905.7|33764.7|24
1625928960000|2021-07-10 14:56:00|33908.4|33767.4|33914.4|33773.4|33914.9|33773.9|33907.4|33766.4|30
1625928970000|2021-07-10 14:56:10|33914.1|33773.1|33916.2|33775.2|33917.4|33776.4|33913.7|33772.7|33
1625928980000|2021-07-10 14:56:20|33916.6|33775.6|33916|33775|33917.4|33776.4|33915.9|33774.9|25
1625928990000|2021-07-10 14:56:30|33916.2|33775.2|33915.9|33774.9|33916.2|33775.2|33915.4|33774.4|9
1625929000000|2021-07-10 14:56:40|33915.5|33774.5|33908.8|33767.8|33916|33775|33907.8|33766.8|30
1625929010000|2021-07-10 14:56:50|33908.3|33767.3|33903.7|33762.7|33908.8|33767.8|33903.5|33762.5|27
1625929020000|2021-07-10 14:57:00|33903.3|33762.3|33901.9|33760.9|33903.3|33762.3|33900.8|33759.8|27
1625929030000|2021-07-10 14:57:10|33900.1|33759.1|33900.1|33759.1|33902.2|33761.2|33899.4|33758.4|35
1625929040000|2021-07-10 14:57:20|33900.4|33759.4|33902.1|33761.1|33902.1|33761.1|33900.1|33759.1|29
1625929050000|2021-07-10 14:57:30|33901.8|33760.8|33902.2|33761.2|33902.3|33761.3|33900.8|33759.8|10
1625929060000|2021-07-10 14:57:40|33902.1|33761.1|33901.1|33760.1|33902.4|33761.4|33901.1|33760.1|4
1625929070000|2021-07-10 14:57:50|33902.1|33761.1|33901.8|33760.8|33902.2|33761.2|33900.9|33759.9|13
1625929080000|2021-07-10 14:58:00|33902|33761|33900.6|33759.6|33902.4|33761.4|33900.3|33759.3|19
1625929090000|2021-07-10 14:58:10|33900.7|33759.7|33901.9|33760.9|33901.9|33760.9|33900.6|33759.6|16
1625929100000|2021-07-10 14:58:20|33902|33761|33912|33771|33912.6|33771.6|33901.9|33760.9|17
1625929110000|2021-07-10 14:58:30|33910.6|33769.6|33911|33770|33911|33770|33910.6|33769.6|2
1625929120000|2021-07-10 14:58:40|33910.8|33769.8|33907|33766|33911.8|33770.8|33904.5|33763.5|30
1625929130000|2021-07-10 14:58:50|33907.5|33766.5|33905.1|33764.1|33908.1|33767.1|33904.3|33763.3|24
1625929140000|2021-07-10 14:59:00|33905.2|33764.2|33905.1|33764.1|33905.2|33764.2|33904.7|33763.7|24
1625929150000|2021-07-10 14:59:10|33905|33764|33902.3|33761.3|33905.2|33764.2|33902.3|33761.3|19
1625929160000|2021-07-10 14:59:20|33903|33762|33900.9|33759.9|33903.2|33762.2|33900.5|33759.5|25
1625929170000|2021-07-10 14:59:30|33900.7|33759.7|33897.2|33756.2|33900.7|33759.7|33897.2|33756.2|12
1625929180000|2021-07-10 14:59:40|33897.1|33756.1|33895.6|33754.6|33897.5|33756.5|33895.4|33754.4|12
1625929190000|2021-07-10 14:59:50|33896.5|33755.5|33898.4|33757.4|33898.4|33757.4|33895.2|33754.2|11
1625929200000|2021-07-10 15:00:00|33898.7|33757.7|33899.9|33758.9|33902.2|33761.2|33896.9|33755.9|22
1625929210000|2021-07-10 15:00:10|33900.2|33759.2|33902.5|33761.5|33903.1|33762.1|33899.7|33758.7|9
1625929220000|2021-07-10 15:00:20|33902.9|33761.9|33911.1|33770.1|33911.3|33770.3|33902.8|33761.8|26
1625929230000|2021-07-10 15:00:30|33912.1|33771.1|33911.6|33770.6|33914.8|33773.8|33911.6|33770.6|22
1625929240000|2021-07-10 15:00:40|33911.1|33770.1|33911.6|33770.6|33917.2|33776.2|33911.1|33770.1|32
1625929250000|2021-07-10 15:00:50|33911.7|33770.7|33912.8|33771.8|33914.2|33773.2|33911.6|33770.6|8
1625929260000|2021-07-10 15:01:00|33913|33772|33912.8|33771.8|33913.4|33772.4|33908|33767|16
1625929270000|2021-07-10 15:01:10|33912.1|33771.1|33912.4|33771.4|33913.1|33772.1|33911.9|33770.9|16
1625929280000|2021-07-10 15:01:20|33911.6|33770.6|33912.2|33771.2|33912.2|33771.2|33911.6|33770.6|2
1625929290000|2021-07-10 15:01:30|33912.5|33771.5|33912|33771|33912.5|33771.5|33912|33771|3
1625929300000|2021-07-10 15:01:40|33912.4|33771.4|33913|33772|33913|33772|33912|33771|7
1625929310000|2021-07-10 15:01:50|33913.1|33772.1|33913.1|33772.1|33913.1|33772.1|33912.8|33771.8|3
1625929320000|2021-07-10 15:02:00|33915.5|33774.5|33922.3|33781.3|33925.8|33784.8|33915.5|33774.5|30
1625929330000|2021-07-10 15:02:10|33922.2|33781.2|33917.4|33776.4|33922.2|33781.2|33917.3|33776.3|27
1625929340000|2021-07-10 15:02:20|33917.3|33776.3|33912.8|33771.8|33917.4|33776.4|33912|33771|23
1625929350000|2021-07-10 15:02:30|33913.7|33772.7|33915.5|33774.5|33915.5|33774.5|33910.3|33769.3|23
1625929360000|2021-07-10 15:02:40|33915.8|33774.8|33916.2|33775.2|33916.2|33775.2|33913.3|33772.3|9
1625929370000|2021-07-10 15:02:50|33916.1|33775.1|33916.8|33775.8|33916.8|33775.8|33912.6|33771.6|15
1625929380000|2021-07-10 15:03:00|33917|33776|33914.7|33773.7|33917.2|33776.2|33911.5|33770.5|22
1625929390000|2021-07-10 15:03:10|33915|33774|33910.4|33769.4|33915|33774|33909.4|33768.4|18
1625929400000|2021-07-10 15:03:20|33910.7|33769.7|33909.9|33768.9|33910.9|33769.9|33908.8|33767.8|9
1625929410000|2021-07-10 15:03:30|33910.1|33769.1|33910|33769|33910.4|33769.4|33909.7|33768.7|10
1625929420000|2021-07-10 15:03:40|33909.9|33768.9|33911.1|33770.1|33911.1|33770.1|33908.3|33767.3|15
1625929430000|2021-07-10 15:03:50|33910.8|33769.8|33905.8|33764.8|33911|33770|33905.8|33764.8|12
1625929440000|2021-07-10 15:04:00|33905.7|33764.7|33899.9|33758.9|33906.3|33765.3|33899.6|33758.6|20
1625929450000|2021-07-10 15:04:10|33900|33759|33897.7|33756.7|33904.8|33763.8|33897.7|33756.7|17
1625929460000|2021-07-10 15:04:20|33899.8|33758.8|33888.3|33747.3|33899.8|33758.8|33888.3|33747.3|30
1625929470000|2021-07-10 15:04:30|33887.6|33746.6|33877.9|33736.9|33888.5|33747.5|33877.9|33736.9|24
1625929480000|2021-07-10 15:04:40|33878.1|33737.1|33875.9|33734.9|33880.1|33739.1|33875.8|33734.8|11
1625929490000|2021-07-10 15:04:50|33873.9|33732.9|33873|33732|33873.9|33732.9|33871.2|33730.2|14
1625929500000|2021-07-10 15:05:00|33873.6|33732.6|33888.7|33747.7|33888.9|33747.9|33873.6|33732.6|20
1625929510000|2021-07-10 15:05:10|33889.3|33748.3|33890.3|33749.3|33890.8|33749.8|33888.6|33747.6|18
1625929520000|2021-07-10 15:05:20|33890|33749|33889.8|33748.8|33890|33749|33889.1|33748.1|13
1625929530000|2021-07-10 15:05:30|33889.6|33748.6|33887|33746|33889.6|33748.6|33886.6|33745.6|15
1625929540000|2021-07-10 15:05:40|33886.6|33745.6|33888.2|33747.2|33888.6|33747.6|33886.2|33745.2|6
1625929550000|2021-07-10 15:05:50|33887.6|33746.6|33887.4|33746.4|33888.3|33747.3|33886.2|33745.2|14
1625929560000|2021-07-10 15:06:00|33887.3|33746.3|33887.2|33746.2|33887.3|33746.3|33887.2|33746.2|2
1625929570000|2021-07-10 15:06:10|33888.3|33747.3|33888.2|33747.2|33888.3|33747.3|33888.1|33747.1|4
1625929580000|2021-07-10 15:06:20|33889|33748|33895.7|33754.7|33896.6|33755.6|33888.7|33747.7|13
1625929590000|2021-07-10 15:06:30|33896.3|33755.3|33897.1|33756.1|33897.1|33756.1|33896.3|33755.3|3
1625929600000|2021-07-10 15:06:40|33897.2|33756.2|33904.7|33763.7|33904.7|33763.7|33896.7|33755.7|18
1625929610000|2021-07-10 15:06:50|33904|33763|33907.4|33766.4|33910.2|33769.2|33904|33763|16
1625929620000|2021-07-10 15:07:00|33908.6|33767.6|33909|33768|33912.7|33771.7|33908.6|33767.6|17
1625929630000|2021-07-10 15:07:10|33909.1|33768.1|33905.8|33764.8|33909.4|33768.4|33903.9|33762.9|28
1625929640000|2021-07-10 15:07:20|33905.2|33764.2|33893.6|33752.6|33905.5|33764.5|33893.6|33752.6|23
1625929650000|2021-07-10 15:07:30|33893.8|33752.8|33893.8|33752.8|33894.7|33753.7|33893.8|33752.8|13
1625929660000|2021-07-10 15:07:40|33893|33752|33892.2|33751.2|33894.6|33753.6|33891.7|33750.7|18
1625929670000|2021-07-10 15:07:50|33890.8|33749.8|33891|33750|33891.7|33750.7|33888.9|33747.9|16
1625929680000|2021-07-10 15:08:00|33892|33751|33893.5|33752.5|33893.9|33752.9|33892|33751|23
1625929690000|2021-07-10 15:08:10|33893|33752|33893.7|33752.7|33893.7|33752.7|33890.3|33749.3|15
1625929700000|2021-07-10 15:08:20|33893.6|33752.6|33892.8|33751.8|33893.9|33752.9|33892.8|33751.8|13
1625929710000|2021-07-10 15:08:30|33893.5|33752.5|33893.6|33752.6|33893.6|33752.6|33892|33751|7
1625929720000|2021-07-10 15:08:40|33893.9|33752.9|33893.2|33752.2|33893.9|33752.9|33891.8|33750.8|14
1625929730000|2021-07-10 15:08:50|33893.4|33752.4|33894.7|33753.7|33894.7|33753.7|33890.9|33749.9|17
1625929740000|2021-07-10 15:09:00|33895|33754|33896|33755|33896.7|33755.7|33893.9|33752.9|14
1625929750000|2021-07-10 15:09:10|33896.5|33755.5|33894|33753|33896.5|33755.5|33894|33753|29
1625929760000|2021-07-10 15:09:20|33894.3|33753.3|33895.3|33754.3|33895.5|33754.5|33894.3|33753.3|27
1625929770000|2021-07-10 15:09:30|33895.2|33754.2|33885.9|33744.9|33895.5|33754.5|33884.5|33743.5|29
1625929780000|2021-07-10 15:09:40|33886.2|33745.2|33881.4|33740.4|33887|33746|33881.4|33740.4|26
1625929790000|2021-07-10 15:09:50|33881.5|33740.5|33880.9|33739.9|33882.9|33741.9|33880.7|33739.7|21
1625929800000|2021-07-10 15:10:00|33881.1|33740.1|33882.1|33741.1|33882.2|33741.2|33880.9|33739.9|19
1625929810000|2021-07-10 15:10:10|33882.2|33741.2|33890.2|33749.2|33890.2|33749.2|33882.2|33741.2|28
1625929820000|2021-07-10 15:10:20|33890.8|33749.8|33890.7|33749.7|33891.1|33750.1|33889.4|33748.4|11
1625929830000|2021-07-10 15:10:30|33890.4|33749.4|33890.3|33749.3|33891.6|33750.6|33889.9|33748.9|18
1625929840000|2021-07-10 15:10:40|33890.6|33749.6|33891.9|33750.9|33891.9|33750.9|33889.8|33748.8|11
1625929850000|2021-07-10 15:10:50|33891.7|33750.7|33891.1|33750.1|33891.7|33750.7|33890.7|33749.7|5
1625929860000|2021-07-10 15:11:00|33890.9|33749.9|33906.5|33765.5|33906.5|33765.5|33890.9|33749.9|31
1625929870000|2021-07-10 15:11:10|33906.3|33765.3|33906.9|33765.9|33906.9|33765.9|33906.3|33765.3|3
1625929880000|2021-07-10 15:11:20|33907.3|33766.3|33908.1|33767.1|33908.4|33767.4|33906.9|33765.9|14
1625929890000|2021-07-10 15:11:30|33908.7|33767.7|33909.2|33768.2|33909.2|33768.2|33908.7|33767.7|3
1625929900000|2021-07-10 15:11:40|33909.4|33768.4|33909.2|33768.2|33909.6|33768.6|33909.2|33768.2|6
1625929910000|2021-07-10 15:11:50|33909.4|33768.4|33905.1|33764.1|33909.9|33768.9|33905.1|33764.1|14
1625929920000|2021-07-10 15:12:00|33905.3|33764.3|33908.5|33767.5|33908.5|33767.5|33904.8|33763.8|25
1625929930000|2021-07-10 15:12:10|33908.2|33767.2|33912.3|33771.3|33912.3|33771.3|33908.1|33767.1|18
1625929940000|2021-07-10 15:12:20|33913.6|33772.6|33921.6|33780.6|33921.6|33780.6|33912|33771|20
1625929950000|2021-07-10 15:12:30|33922.1|33781.1|33919.4|33778.4|33922.1|33781.1|33915.3|33774.3|21
1625929960000|2021-07-10 15:12:40|33918.4|33777.4|33917|33776|33919.4|33778.4|33916.5|33775.5|21
1625929970000|2021-07-10 15:12:50|33918.1|33777.1|33919.4|33778.4|33920.5|33779.5|33916.2|33775.2|22
1625929980000|2021-07-10 15:13:00|33919.5|33778.5|33922.7|33781.7|33922.7|33781.7|33919.5|33778.5|21
1625929990000|2021-07-10 15:13:10|33922.4|33781.4|33921|33780|33922.6|33781.6|33920.7|33779.7|16
1625930000000|2021-07-10 15:13:20|33922|33781|33922.5|33781.5|33923.5|33782.5|33921.5|33780.5|28
1625930010000|2021-07-10 15:13:30|33922|33781|33920.5|33779.5|33923.6|33782.6|33919.6|33778.6|20
1625930020000|2021-07-10 15:13:40|33920.7|33779.7|33918.7|33777.7|33922.6|33781.6|33918.7|33777.7|28
1625930030000|2021-07-10 15:13:50|33919|33778|33919.8|33778.8|33920|33779|33917.8|33776.8|17
1625930040000|2021-07-10 15:14:00|33919.7|33778.7|33910.9|33769.9|33919.9|33778.9|33909.8|33768.8|17
1625930050000|2021-07-10 15:14:10|33911.2|33770.2|33911.4|33770.4|33912.1|33771.1|33910.9|33769.9|9
1625930060000|2021-07-10 15:14:20|33911.2|33770.2|33905.9|33764.9|33911.2|33770.2|33905.9|33764.9|25
1625930070000|2021-07-10 15:14:30|33905.7|33764.7|33898.4|33757.4|33906.2|33765.2|33897.7|33756.7|30
1625930080000|2021-07-10 15:14:40|33898.2|33757.2|33893.1|33752.1|33899.6|33758.6|33893.1|33752.1|25
1625930090000|2021-07-10 15:14:50|33893.2|33752.2|33893.6|33752.6|33893.6|33752.6|33891.6|33750.6|19
1625930100000|2021-07-10 15:15:00|33893.7|33752.7|33895.2|33754.2|33895.7|33754.7|33893.3|33752.3|21
1625930110000|2021-07-10 15:15:10|33894.7|33753.7|33900.7|33759.7|33901.8|33760.8|33894.3|33753.3|29
1625930120000|2021-07-10 15:15:20|33901.3|33760.3|33897.9|33756.9|33901.3|33760.3|33897.8|33756.8|24
1625930130000|2021-07-10 15:15:30|33898.4|33757.4|33899.8|33758.8|33900.2|33759.2|33898.1|33757.1|25
1625930140000|2021-07-10 15:15:40|33899.7|33758.7|33900.2|33759.2|33900.5|33759.5|33898.6|33757.6|17
1625930150000|2021-07-10 15:15:50|33901|33760|33901.5|33760.5|33902|33761|33899.6|33758.6|24
1625930160000|2021-07-10 15:16:00|33901.6|33760.6|33908.9|33767.9|33910.2|33769.2|33900.6|33759.6|24
1625930170000|2021-07-10 15:16:10|33910.1|33769.1|33906.1|33765.1|33910.3|33769.3|33906.1|33765.1|27
1625930180000|2021-07-10 15:16:20|33905.6|33764.6|33903.1|33762.1|33908.2|33767.2|33902|33761|24
1625930190000|2021-07-10 15:16:30|33902.8|33761.8|33901.5|33760.5|33905.8|33764.8|33900.1|33759.1|25
1625930200000|2021-07-10 15:16:40|33901.4|33760.4|33897.8|33756.8|33901.4|33760.4|33896.1|33755.1|16
1625930210000|2021-07-10 15:16:50|33897.5|33756.5|33894|33753|33899|33758|33894|33753|20
1625930220000|2021-07-10 15:17:00|33894.2|33753.2|33893|33752|33896.8|33755.8|33893|33752|22
1625930230000|2021-07-10 15:17:10|33894.3|33753.3|33894|33753|33895.8|33754.8|33892.1|33751.1|21
1625930240000|2021-07-10 15:17:20|33894.1|33753.1|33895.4|33754.4|33895.5|33754.5|33893.1|33752.1|13
1625930250000|2021-07-10 15:17:30|33894.8|33753.8|33894.7|33753.7|33895.4|33754.4|33893.6|33752.6|18
1625930260000|2021-07-10 15:17:40|33895.3|33754.3|33896.2|33755.2|33897.1|33756.1|33894.7|33753.7|20
1625930270000|2021-07-10 15:17:50|33896.9|33755.9|33895.7|33754.7|33896.9|33755.9|33895.4|33754.4|8
1625930280000|2021-07-10 15:18:00|33895.8|33754.8|33896.5|33755.5|33897.1|33756.1|33895.8|33754.8|4
1625930290000|2021-07-10 15:18:10|33896|33755|33899.5|33758.5|33903.1|33762.1|33896|33755|18
1625930300000|2021-07-10 15:18:20|33899.6|33758.6|33903.6|33762.6|33903.9|33762.9|33898.5|33757.5|15
1625930310000|2021-07-10 15:18:30|33904|33763|33903.9|33762.9|33904|33763|33903.2|33762.2|13
1625930320000|2021-07-10 15:18:40|33904.1|33763.1|33903.4|33762.4|33904.1|33763.1|33903.3|33762.3|15
1625930330000|2021-07-10 15:18:50|33903.6|33762.6|33903.5|33762.5|33904.3|33763.3|33903.1|33762.1|11
1625930340000|2021-07-10 15:19:00|33903.4|33762.4|33904.8|33763.8|33905.9|33764.9|33902.8|33761.8|9
1625930350000|2021-07-10 15:19:10|33904.2|33763.2|33904.2|33763.2|33905.6|33764.6|33904.2|33763.2|5
1625930360000|2021-07-10 15:19:20|33903.9|33762.9|33904.2|33763.2|33905.6|33764.6|33903.8|33762.8|13
1625930370000|2021-07-10 15:19:30|33903.9|33762.9|33904.6|33763.6|33905.2|33764.2|33902.3|33761.3|19
1625930380000|2021-07-10 15:19:40|33903.9|33762.9|33894.3|33753.3|33904.7|33763.7|33894.3|33753.3|30
1625930390000|2021-07-10 15:19:50|33893.7|33752.7|33872.4|33731.4|33893.8|33752.8|33872.1|33731.1|27
1625930400000|2021-07-10 15:20:00|33871.1|33730.1|33874.8|33733.8|33874.8|33733.8|33870.3|33729.3|25
1625930410000|2021-07-10 15:20:10|33875.3|33734.3|33875.8|33734.8|33876.4|33735.4|33873.6|33732.6|11
1625930420000|2021-07-10 15:20:20|33876.3|33735.3|33885.3|33744.3|33885.9|33744.9|33873.4|33732.4|28
1625930430000|2021-07-10 15:20:30|33885.6|33744.6|33897.9|33756.9|33899.4|33758.4|33885.6|33744.6|30
1625930440000|2021-07-10 15:20:40|33897.2|33756.2|33899.9|33758.9|33899.9|33758.9|33896.9|33755.9|27
1625930450000|2021-07-10 15:20:50|33900|33759|33899.6|33758.6|33901.5|33760.5|33898.1|33757.1|25
1625930460000|2021-07-10 15:21:00|33899.8|33758.8|33901.2|33760.2|33901.6|33760.6|33899.1|33758.1|27
1625930470000|2021-07-10 15:21:10|33899.1|33758.1|33900.5|33759.5|33903.3|33762.3|33899.1|33758.1|37
1625930480000|2021-07-10 15:21:20|33913.5|33772.5|33914|33773|33916.7|33775.7|33913.4|33772.4|16
1625930490000|2021-07-10 15:21:30|33914.5|33773.5|33913.5|33772.5|33914.8|33773.8|33912.7|33771.7|21
1625930500000|2021-07-10 15:21:40|33913|33772|33912.7|33771.7|33913.5|33772.5|33912.3|33771.3|18
1625930510000|2021-07-10 15:21:50|33913.3|33772.3|33912.5|33771.5|33914.2|33773.2|33912.5|33771.5|14
1625930520000|2021-07-10 15:22:00|33912.4|33771.4|33901.5|33760.5|33913|33772|33901.5|33760.5|22
1625930530000|2021-07-10 15:22:10|33901.1|33760.1|33902.7|33761.7|33903|33762|33897.5|33756.5|22
1625930540000|2021-07-10 15:22:20|33902.8|33761.8|33898|33757|33902.9|33761.9|33898|33757|22
1625930550000|2021-07-10 15:22:30|33898.2|33757.2|33899.1|33758.1|33900.9|33759.9|33898.2|33757.2|24
1625930560000|2021-07-10 15:22:40|33899.2|33758.2|33890.2|33749.2|33899.2|33758.2|33890.2|33749.2|15
1625930570000|2021-07-10 15:22:50|33890.1|33749.1|33882.6|33741.6|33890.7|33749.7|33882.6|33741.6|21
1625930580000|2021-07-10 15:23:00|33882.7|33741.7|33897.6|33756.6|33897.6|33756.6|33882.4|33741.4|26
1625930590000|2021-07-10 15:23:10|33897.7|33756.7|33900.5|33759.5|33902.6|33761.6|33897.4|33756.4|25
1625930600000|2021-07-10 15:23:20|33900.4|33759.4|33897.4|33756.4|33901.7|33760.7|33897.4|33756.4|15
1625930610000|2021-07-10 15:23:30|33897.1|33756.1|33898.2|33757.2|33898.8|33757.8|33897.1|33756.1|8
1625930620000|2021-07-10 15:23:40|33898.4|33757.4|33897.7|33756.7|33898.4|33757.4|33897.7|33756.7|15
1625930630000|2021-07-10 15:23:50|33897.5|33756.5|33897.8|33756.8|33899.2|33758.2|33897.5|33756.5|10
1625930640000|2021-07-10 15:24:00|33897.9|33756.9|33901.3|33760.3|33901.3|33760.3|33897.9|33756.9|14
1625930650000|2021-07-10 15:24:10|33901.4|33760.4|33898.1|33757.1|33902.5|33761.5|33898.1|33757.1|16
1625930660000|2021-07-10 15:24:20|33898.9|33757.9|33897.6|33756.6|33898.9|33757.9|33897.6|33756.6|3
1625930670000|2021-07-10 15:24:30|33897.5|33756.5|33899.8|33758.8|33899.8|33758.8|33897.5|33756.5|9
1625930680000|2021-07-10 15:24:40|33899.7|33758.7|33900.5|33759.5|33900.5|33759.5|33897.9|33756.9|11
1625930690000|2021-07-10 15:24:50|33900.7|33759.7|33910|33769|33910|33769|33900.7|33759.7|20
1625930700000|2021-07-10 15:25:00|33909.6|33768.6|33921.1|33780.1|33921.3|33780.3|33909|33768|31
1625930710000|2021-07-10 15:25:10|33920.9|33779.9|33925.4|33784.4|33925.4|33784.4|33918.4|33777.4|28
1625930720000|2021-07-10 15:25:20|33924.1|33783.1|33918.5|33777.5|33924.4|33783.4|33918.5|33777.5|27
1625930730000|2021-07-10 15:25:30|33918.3|33777.3|33913.2|33772.2|33918.3|33777.3|33912.7|33771.7|28
1625930740000|2021-07-10 15:25:40|33912.5|33771.5|33910.2|33769.2|33914.2|33773.2|33910|33769|15
1625930750000|2021-07-10 15:25:50|33910.1|33769.1|33912.9|33771.9|33913.4|33772.4|33909.9|33768.9|15
1625930760000|2021-07-10 15:26:00|33912.8|33771.8|33918.4|33777.4|33919.4|33778.4|33911.5|33770.5|28
1625930770000|2021-07-10 15:26:10|33918.2|33777.2|33918.2|33777.2|33918.8|33777.8|33917.6|33776.6|18
1625930780000|2021-07-10 15:26:20|33918.8|33777.8|33918.5|33777.5|33918.8|33777.8|33917.7|33776.7|12
1625930790000|2021-07-10 15:26:30|33918.1|33777.1|33918.8|33777.8|33919.3|33778.3|33918.1|33777.1|10
1625930800000|2021-07-10 15:26:40|33918.9|33777.9|33921.4|33780.4|33922.9|33781.9|33918.7|33777.7|24
1625930810000|2021-07-10 15:26:50|33921.5|33780.5|33929.9|33788.9|33930.3|33789.3|33921.5|33780.5|23
1625930820000|2021-07-10 15:27:00|33930.9|33789.9|33940.7|33799.7|33942|33801|33929|33788|23
1625930830000|2021-07-10 15:27:10|33941.9|33800.9|33941.7|33800.7|33943.1|33802.1|33937.6|33796.6|31
1625930840000|2021-07-10 15:27:20|33941.8|33800.8|33944.3|33803.3|33945.1|33804.1|33941.7|33800.7|20
1625930850000|2021-07-10 15:27:30|33944.4|33803.4|33945.8|33804.8|33945.8|33804.8|33944.3|33803.3|8
1625930860000|2021-07-10 15:27:40|33945.6|33804.6|33947.4|33806.4|33947.5|33806.5|33943.4|33802.4|30
1625930870000|2021-07-10 15:27:50|33947.5|33806.5|33946.8|33805.8|33951.9|33810.9|33946.2|33805.2|20
1625930880000|2021-07-10 15:28:00|33947|33806|33941.8|33800.8|33947.4|33806.4|33941.8|33800.8|22
1625930890000|2021-07-10 15:28:10|33941.9|33800.9|33942.6|33801.6|33942.7|33801.7|33940.8|33799.8|13
1625930900000|2021-07-10 15:28:20|33942.9|33801.9|33934.4|33793.4|33942.9|33801.9|33934.3|33793.3|17
1625930910000|2021-07-10 15:28:30|33934.3|33793.3|33937|33796|33937|33796|33934.3|33793.3|15
1625930920000|2021-07-10 15:28:40|33936.8|33795.8|33935.6|33794.6|33937.5|33796.5|33935.5|33794.5|15
1625930930000|2021-07-10 15:28:50|33935.7|33794.7|33941.2|33800.2|33941.5|33800.5|33935.6|33794.6|22
1625930940000|2021-07-10 15:29:00|33939.7|33798.7|33948.3|33807.3|33948.3|33807.3|33939.3|33798.3|29
1625930950000|2021-07-10 15:29:10|33947.7|33806.7|33950.6|33809.6|33950.6|33809.6|33947.5|33806.5|17
1625930960000|2021-07-10 15:29:20|33950.7|33809.7|33949.3|33808.3|33951|33810|33949|33808|15
1625930970000|2021-07-10 15:29:30|33949.5|33808.5|33948.3|33807.3|33949.5|33808.5|33948.3|33807.3|4
1625930980000|2021-07-10 15:29:40|33949.1|33808.1|33944.8|33803.8|33949.8|33808.8|33937.4|33796.4|21
1625930990000|2021-07-10 15:29:50|33946.5|33805.5|33956.5|33815.5|33956.7|33815.7|33946.5|33805.5|28
1625931000000|2021-07-10 15:30:00|33956|33815|33956.6|33815.6|33956.7|33815.7|33951.6|33810.6|22
1625931010000|2021-07-10 15:30:10|33956.7|33815.7|33953.6|33812.6|33957.3|33816.3|33950.7|33809.7|24
1625931020000|2021-07-10 15:30:20|33953.4|33812.4|33960|33819|33960|33819|33952.9|33811.9|25
1625931030000|2021-07-10 15:30:30|33960.1|33819.1|33957.2|33816.2|33960.1|33819.1|33955.3|33814.3|21
1625931040000|2021-07-10 15:30:40|33957.4|33816.4|33961.6|33820.6|33961.7|33820.7|33957.3|33816.3|24
1625931050000|2021-07-10 15:30:50|33961.4|33820.4|33961.3|33820.3|33962.1|33821.1|33961.3|33820.3|10
1625931060000|2021-07-10 15:31:00|33963.8|33822.8|33972.6|33831.6|33972.6|33831.6|33963.8|33822.8|17
1625931070000|2021-07-10 15:31:10|33972.7|33831.7|33971.3|33830.3|33974|33833|33971.3|33830.3|21
1625931080000|2021-07-10 15:31:20|33971|33830|33972|33831|33975|33834|33971|33830|29
1625931090000|2021-07-10 15:31:30|33972.1|33831.1|33973|33832|33980.1|33839.1|33972.1|33831.1|20
1625931100000|2021-07-10 15:31:40|33973.5|33832.5|33982.5|33841.5|33984|33843|33973|33832|33
1625931110000|2021-07-10 15:31:50|33982.2|33841.2|33983.1|33842.1|33983.6|33842.6|33980.7|33839.7|29
1625931120000|2021-07-10 15:32:00|33983.3|33842.3|33989.4|33848.4|33990|33849|33983.3|33842.3|30
1625931130000|2021-07-10 15:32:10|33990|33849|33987.7|33846.7|33990.5|33849.5|33985.1|33844.1|37
1625931140000|2021-07-10 15:32:20|33987.3|33846.3|33975.2|33834.2|33989.2|33848.2|33975.2|33834.2|34
1625931150000|2021-07-10 15:32:30|33974.9|33833.9|33967.6|33826.6|33976.6|33835.6|33966.8|33825.8|20
1625931160000|2021-07-10 15:32:40|33967.8|33826.8|33968|33827|33968.1|33827.1|33966.8|33825.8|22
1625931170000|2021-07-10 15:32:50|33967.8|33826.8|33964|33823|33967.8|33826.8|33963.9|33822.9|21
1625931180000|2021-07-10 15:33:00|33964.4|33823.4|33969.5|33828.5|33969.5|33828.5|33963.3|33822.3|15
1625931190000|2021-07-10 15:33:10|33969.7|33828.7|33974.9|33833.9|33985.2|33844.2|33969.7|33828.7|34
1625931200000|2021-07-10 15:33:20|33974.2|33833.2|33976.7|33835.7|33976.9|33835.9|33974.2|33833.2|12
1625931210000|2021-07-10 15:33:30|33973.4|33832.4|33974.9|33833.9|33975|33834|33972.9|33831.9|5
1625931220000|2021-07-10 15:33:40|33974.8|33833.8|33974.1|33833.1|33974.8|33833.8|33971.8|33830.8|14
1625931230000|2021-07-10 15:33:50|33974.7|33833.7|33972|33831|33976.7|33835.7|33972|33831|18
1625931240000|2021-07-10 15:34:00|33972.3|33831.3|33972.7|33831.7|33973.9|33832.9|33972.1|33831.1|13
1625931250000|2021-07-10 15:34:10|33973|33832|33961.8|33820.8|33973.4|33832.4|33961.8|33820.8|18
1625931260000|2021-07-10 15:34:20|33961.7|33820.7|33941.8|33800.8|33961.7|33820.7|33941.8|33800.8|28
1625931270000|2021-07-10 15:34:30|33941.7|33800.7|33939.1|33798.1|33942.1|33801.1|33938.3|33797.3|21
1625931280000|2021-07-10 15:34:40|33939|33798|33946.1|33805.1|33951|33810|33939|33798|36
1625931290000|2021-07-10 15:34:50|33946.5|33805.5|33937.7|33796.7|33947.1|33806.1|33937.2|33796.2|29
1625931300000|2021-07-10 15:35:00|33937.2|33796.2|33943.7|33802.7|33943.9|33802.9|33937.1|33796.1|26
1625931310000|2021-07-10 15:35:10|33944|33803|33943.2|33802.2|33945|33804|33943.2|33802.2|17
1625931320000|2021-07-10 15:35:20|33944.2|33803.2|33942.6|33801.6|33945.8|33804.8|33942.6|33801.6|11
1625931330000|2021-07-10 15:35:30|33942.4|33801.4|33941.7|33800.7|33943|33802|33940.5|33799.5|26
1625931340000|2021-07-10 15:35:40|33941.8|33800.8|33943.2|33802.2|33943.8|33802.8|33940.8|33799.8|11
1625931350000|2021-07-10 15:35:50|33943.5|33802.5|33943.7|33802.7|33946.5|33805.5|33942.8|33801.8|27
1625931360000|2021-07-10 15:36:00|33944.4|33803.4|33945.9|33804.9|33947.4|33806.4|33943.5|33802.5|23
1625931370000|2021-07-10 15:36:10|33945.4|33804.4|33942.1|33801.1|33946|33805|33941.9|33800.9|18
1625931380000|2021-07-10 15:36:20|33942.4|33801.4|33941.9|33800.9|33942.5|33801.5|33941.4|33800.4|18
1625931390000|2021-07-10 15:36:30|33942|33801|33941.9|33800.9|33942.9|33801.9|33941.7|33800.7|17
1625931400000|2021-07-10 15:36:40|33941.1|33800.1|33937.2|33796.2|33942.8|33801.8|33937.2|33796.2|29
1625931410000|2021-07-10 15:36:50|33936.2|33795.2|33936.1|33795.1|33936.4|33795.4|33935.8|33794.8|14
1625931420000|2021-07-10 15:37:00|33936.2|33795.2|33931.6|33790.6|33936.2|33795.2|33930.5|33789.5|23
1625931430000|2021-07-10 15:37:10|33931.5|33790.5|33931.8|33790.8|33934.2|33793.2|33931.2|33790.2|16
1625931440000|2021-07-10 15:37:20|33930.6|33789.6|33930.9|33789.9|33931|33790|33930.6|33789.6|6
1625931450000|2021-07-10 15:37:30|33932.8|33791.8|33932.7|33791.7|33934.1|33793.1|33931.4|33790.4|22
1625931460000|2021-07-10 15:37:40|33931.9|33790.9|33930.2|33789.2|33932.5|33791.5|33930.2|33789.2|18
1625931470000|2021-07-10 15:37:50|33930.1|33789.1|33932.6|33791.6|33932.6|33791.6|33930.1|33789.1|14
1625931480000|2021-07-10 15:38:00|33932|33791|33931.8|33790.8|33932.6|33791.6|33931|33790|14
1625931490000|2021-07-10 15:38:10|33931.5|33790.5|33935.9|33794.9|33935.9|33794.9|33930.8|33789.8|19
1625931500000|2021-07-10 15:38:20|33936.4|33795.4|33934|33793|33937.2|33796.2|33931.8|33790.8|23
1625931510000|2021-07-10 15:38:30|33933.9|33792.9|33935.4|33794.4|33936.5|33795.5|33933.7|33792.7|15
1625931520000|2021-07-10 15:38:40|33936.3|33795.3|33938.2|33797.2|33938.2|33797.2|33935.6|33794.6|17
1625931530000|2021-07-10 15:38:50|33937.7|33796.7|33939.9|33798.9|33939.9|33798.9|33937.7|33796.7|16
1625931540000|2021-07-10 15:39:00|33940|33799|33941.8|33800.8|33941.8|33800.8|33939.9|33798.9|4
1625931550000|2021-07-10 15:39:10|33941.9|33800.9|33941.8|33800.8|33941.9|33800.9|33941.7|33800.7|8
1625931560000|2021-07-10 15:39:20|33941.7|33800.7|33933.2|33792.2|33946.8|33805.8|33933|33792|23
1625931570000|2021-07-10 15:39:30|33932.4|33791.4|33930.8|33789.8|33932.4|33791.4|33930.8|33789.8|10
1625931580000|2021-07-10 15:39:40|33932|33791|33933.5|33792.5|33933.5|33792.5|33932|33791|6
1625931590000|2021-07-10 15:39:50|33933.4|33792.4|33932.1|33791.1|33933.4|33792.4|33930.4|33789.4|10
1625931600000|2021-07-10 15:40:00|33932.2|33791.2|33922.8|33781.8|33932.2|33791.2|33920.3|33779.3|22
1625931610000|2021-07-10 15:40:10|33921.9|33780.9|33913.6|33772.6|33922.4|33781.4|33913.1|33772.1|32
1625931620000|2021-07-10 15:40:20|33913.5|33772.5|33914.7|33773.7|33914.7|33773.7|33913.3|33772.3|25
1625931630000|2021-07-10 15:40:30|33914.8|33773.8|33913.1|33772.1|33915|33774|33912.9|33771.9|13
1625931640000|2021-07-10 15:40:40|33913.3|33772.3|33917.7|33776.7|33918.2|33777.2|33913.3|33772.3|21
1625931650000|2021-07-10 15:40:50|33916.4|33775.4|33919.7|33778.7|33920.1|33779.1|33916.4|33775.4|23
1625931660000|2021-07-10 15:41:00|33919.8|33778.8|33920.3|33779.3|33920.6|33779.6|33919.8|33778.8|23
1625931670000|2021-07-10 15:41:10|33920.5|33779.5|33931.4|33790.4|33931.4|33790.4|33920.5|33779.5|20
1625931680000|2021-07-10 15:41:20|33931.3|33790.3|33930.9|33789.9|33931.5|33790.5|33930.9|33789.9|18
1625931690000|2021-07-10 15:41:30|33930.8|33789.8|33933.6|33792.6|33933.6|33792.6|33930.8|33789.8|14
1625931700000|2021-07-10 15:41:40|33933.3|33792.3|33930.5|33789.5|33933.5|33792.5|33930.3|33789.3|18
1625931710000|2021-07-10 15:41:50|33930.2|33789.2|33932.7|33791.7|33933|33792|33927.4|33786.4|20
1625931720000|2021-07-10 15:42:00|33932.8|33791.8|33934.9|33793.9|33934.9|33793.9|33932.4|33791.4|22
1625931730000|2021-07-10 15:42:10|33935.8|33794.8|33937.6|33796.6|33938.2|33797.2|33935.8|33794.8|19
1625931740000|2021-07-10 15:42:20|33938.4|33797.4|33937.1|33796.1|33938.4|33797.4|33936.8|33795.8|12
1625931750000|2021-07-10 15:42:30|33936.7|33795.7|33937|33796|33937.6|33796.6|33936.7|33795.7|4
1625931760000|2021-07-10 15:42:40|33937.6|33796.6|33938.5|33797.5|33938.5|33797.5|33937.6|33796.6|4
1625931770000|2021-07-10 15:42:50|33938.6|33797.6|33937.4|33796.4|33938.6|33797.6|33937.4|33796.4|6
1625931780000|2021-07-10 15:43:00|33938|33797|33939.7|33798.7|33939.7|33798.7|33937.4|33796.4|5
1625931790000|2021-07-10 15:43:10|33937.9|33796.9|33937.4|33796.4|33939.7|33798.7|33936.5|33795.5|13
1625931800000|2021-07-10 15:43:20|33937.5|33796.5|33937.2|33796.2|33937.5|33796.5|33937.1|33796.1|6
1625931810000|2021-07-10 15:43:30|33937|33796|33938.4|33797.4|33938.5|33797.5|33935.7|33794.7|20
1625931820000|2021-07-10 15:43:40|33938.5|33797.5|33939.7|33798.7|33939.8|33798.8|33938.4|33797.4|20
1625931830000|2021-07-10 15:43:50|33939.6|33798.6|33941.3|33800.3|33941.3|33800.3|33938.7|33797.7|23
1625931840000|2021-07-10 15:44:00|33941.5|33800.5|33956.6|33815.6|33958.1|33817.1|33941.5|33800.5|28
1625931850000|2021-07-10 15:44:10|33957|33816|33958.9|33817.9|33959.3|33818.3|33957|33816|20
1625931860000|2021-07-10 15:44:20|33958.8|33817.8|33957.7|33816.7|33959.8|33818.8|33952|33811|28
1625931870000|2021-07-10 15:44:30|33957.9|33816.9|33959.2|33818.2|33960.6|33819.6|33957.9|33816.9|29
1625931880000|2021-07-10 15:44:40|33959.3|33818.3|33961.8|33820.8|33961.9|33820.9|33958.4|33817.4|24
1625931890000|2021-07-10 15:44:50|33961.7|33820.7|33963|33822|33963|33822|33960.5|33819.5|15
1625931900000|2021-07-10 15:45:00|33963.1|33822.1|33965.9|33824.9|33966|33825|33963|33822|18
1625931910000|2021-07-10 15:45:10|33967.3|33826.3|33968.9|33827.9|33969.3|33828.3|33964.5|33823.5|37
1625931920000|2021-07-10 15:45:20|33968.6|33827.6|33971.1|33830.1|33971.2|33830.2|33967.2|33826.2|27
1625931930000|2021-07-10 15:45:30|33969.3|33828.3|33974.5|33833.5|33974.8|33833.8|33969.3|33828.3|13
1625931940000|2021-07-10 15:45:40|33976.5|33835.5|33984.5|33843.5|33985.6|33844.6|33976.4|33835.4|28
1625931950000|2021-07-10 15:45:50|33986.3|33845.3|33985.5|33844.5|33986.8|33845.8|33984.9|33843.9|17
1625931960000|2021-07-10 15:46:00|33984.7|33843.7|33972.8|33831.8|33986.7|33845.7|33972.5|33831.5|25
1625931970000|2021-07-10 15:46:10|33971.8|33830.8|33969|33828|33971.8|33830.8|33966.9|33825.9|27
1625931980000|2021-07-10 15:46:20|33969.1|33828.1|33955.6|33814.6|33969.2|33828.2|33954.1|33813.1|20
1625931990000|2021-07-10 15:46:30|33955.4|33814.4|33946.5|33805.5|33955.4|33814.4|33946|33805|34
1625932000000|2021-07-10 15:46:40|33946.1|33805.1|33930.1|33789.1|33946.4|33805.4|33926.7|33785.7|36
1625932010000|2021-07-10 15:46:50|33930.2|33789.2|33936.2|33795.2|33937.9|33796.9|33928.5|33787.5|30
1625932020000|2021-07-10 15:47:00|33935.3|33794.3|33947.1|33806.1|33949|33808|33935.3|33794.3|28
1625932030000|2021-07-10 15:47:10|33948.3|33807.3|33938.4|33797.4|33951.5|33810.5|33938.3|33797.3|27
1625932040000|2021-07-10 15:47:20|33938.2|33797.2|33937.5|33796.5|33939.2|33798.2|33937.2|33796.2|24
1625932050000|2021-07-10 15:47:30|33937.2|33796.2|33937.6|33796.6|33937.9|33796.9|33936.2|33795.2|21
1625932060000|2021-07-10 15:47:40|33937.9|33796.9|33937.3|33796.3|33938.9|33797.9|33936.6|33795.6|15
1625932070000|2021-07-10 15:47:50|33937.7|33796.7|33939.4|33798.4|33939.4|33798.4|33937.3|33796.3|14
1625932080000|2021-07-10 15:48:00|33940.1|33799.1|33940.9|33799.9|33941.4|33800.4|33939.3|33798.3|18
1625932090000|2021-07-10 15:48:10|33941.1|33800.1|33947.3|33806.3|33947.3|33806.3|33940.9|33799.9|25
1625932100000|2021-07-10 15:48:20|33947.4|33806.4|33946.9|33805.9|33950.5|33809.5|33946.7|33805.7|15
1625932110000|2021-07-10 15:48:30|33946.4|33805.4|33947.2|33806.2|33947.3|33806.3|33946.4|33805.4|6
1625932120000|2021-07-10 15:48:40|33947.3|33806.3|33944.4|33803.4|33947.3|33806.3|33942.6|33801.6|27
1625932130000|2021-07-10 15:48:50|33944.3|33803.3|33944.9|33803.9|33945.3|33804.3|33944.3|33803.3|25
1625932140000|2021-07-10 15:49:00|33943.8|33802.8|33939.5|33798.5|33944.1|33803.1|33939.5|33798.5|19
1625932150000|2021-07-10 15:49:10|33939.6|33798.6|33931.8|33790.8|33939.6|33798.6|33931.8|33790.8|16
1625932160000|2021-07-10 15:49:20|33930.9|33789.9|33930.5|33789.5|33931.3|33790.3|33929.7|33788.7|17
1625932170000|2021-07-10 15:49:30|33931|33790|33928.1|33787.1|33931.6|33790.6|33928.1|33787.1|20
1625932180000|2021-07-10 15:49:40|33927.9|33786.9|33924.1|33783.1|33928.2|33787.2|33924.1|33783.1|20
1625932190000|2021-07-10 15:49:50|33923.1|33782.1|33908.1|33767.1|33923.3|33782.3|33905.6|33764.6|34
1625932200000|2021-07-10 15:50:00|33908.2|33767.2|33908.8|33767.8|33910.3|33769.3|33907.6|33766.6|26
1625932210000|2021-07-10 15:50:10|33907.9|33766.9|33906.5|33765.5|33908.1|33767.1|33906.2|33765.2|25
1625932220000|2021-07-10 15:50:20|33906.8|33765.8|33915.1|33774.1|33915.1|33774.1|33906.8|33765.8|22
1625932230000|2021-07-10 15:50:30|33915.7|33774.7|33923.8|33782.8|33924.8|33783.8|33915.7|33774.7|26
1625932240000|2021-07-10 15:50:40|33925.1|33784.1|33927.2|33786.2|33927.8|33786.8|33925.1|33784.1|18
1625932250000|2021-07-10 15:50:50|33927.7|33786.7|33932.9|33791.9|33933.2|33792.2|33927.7|33786.7|11
1625932260000|2021-07-10 15:51:00|33936|33795|33934.8|33793.8|33936.1|33795.1|33934.8|33793.8|14
1625932270000|2021-07-10 15:51:10|33933.6|33792.6|33930.8|33789.8|33933.6|33792.6|33929|33788|13
1625932280000|2021-07-10 15:51:20|33932.3|33791.3|33934.8|33793.8|33936.2|33795.2|33930.6|33789.6|23
1625932290000|2021-07-10 15:51:30|33934.1|33793.1|33936.6|33795.6|33936.8|33795.8|33934|33793|26
1625932300000|2021-07-10 15:51:40|33936.7|33795.7|33935.2|33794.2|33937.5|33796.5|33935.2|33794.2|26
1625932310000|2021-07-10 15:51:50|33935.7|33794.7|33937|33796|33937.3|33796.3|33935.7|33794.7|22
1625932320000|2021-07-10 15:52:00|33937.1|33796.1|33951.5|33810.5|33951.5|33810.5|33937.1|33796.1|28
1625932330000|2021-07-10 15:52:10|33950.2|33809.2|33953|33812|33954|33813|33950.2|33809.2|22
1625932340000|2021-07-10 15:52:20|33953.3|33812.3|33952.5|33811.5|33953.5|33812.5|33948.7|33807.7|21
1625932350000|2021-07-10 15:52:30|33952.4|33811.4|33953.6|33812.6|33954.7|33813.7|33952.4|33811.4|12
1625932360000|2021-07-10 15:52:40|33954.5|33813.5|33966.9|33825.9|33966.9|33825.9|33953.5|33812.5|14
1625932370000|2021-07-10 15:52:50|33965.7|33824.7|33963.4|33822.4|33966.1|33825.1|33962.1|33821.1|24
1625932380000|2021-07-10 15:53:00|33963.1|33822.1|33965.6|33824.6|33966.5|33825.5|33963.1|33822.1|22
1625932390000|2021-07-10 15:53:10|33966|33825|33961.6|33820.6|33966.1|33825.1|33959.6|33818.6|29
1625932400000|2021-07-10 15:53:20|33960.5|33819.5|33951.6|33810.6|33961.5|33820.5|33950.4|33809.4|30
1625932410000|2021-07-10 15:53:30|33951.4|33810.4|33943.2|33802.2|33951.5|33810.5|33939.1|33798.1|31
1625932420000|2021-07-10 15:53:40|33943.4|33802.4|33946.5|33805.5|33946.8|33805.8|33942.9|33801.9|26
1625932430000|2021-07-10 15:53:50|33946.7|33805.7|33944.9|33803.9|33948.1|33807.1|33944.9|33803.9|16
1625932440000|2021-07-10 15:54:00|33945.6|33804.6|33943.1|33802.1|33945.6|33804.6|33941.8|33800.8|25
1625932450000|2021-07-10 15:54:10|33942.1|33801.1|33941.5|33800.5|33942.1|33801.1|33941.5|33800.5|3
1625932460000|2021-07-10 15:54:20|33941.6|33800.6|33949.1|33808.1|33949.1|33808.1|33941.6|33800.6|11
1625932470000|2021-07-10 15:54:30|33949.5|33808.5|33952.4|33811.4|33953.1|33812.1|33948.5|33807.5|28
1625932480000|2021-07-10 15:54:40|33952.5|33811.5|33955.3|33814.3|33961.3|33820.3|33952.3|33811.3|29
1625932490000|2021-07-10 15:54:50|33954.9|33813.9|33961.4|33820.4|33963.2|33822.2|33954.9|33813.9|27
1625932500000|2021-07-10 15:55:00|33956.7|33815.7|33947.9|33806.9|33958.1|33817.1|33947.6|33806.6|20
1625932510000|2021-07-10 15:55:10|33949.7|33808.7|33948.7|33807.7|33949.9|33808.9|33948.7|33807.7|9
1625932520000|2021-07-10 15:55:20|33948.8|33807.8|33949.9|33808.9|33951.6|33810.6|33948.6|33807.6|21
1625932530000|2021-07-10 15:55:30|33950|33809|33950.1|33809.1|33953.5|33812.5|33948.5|33807.5|25
1625932540000|2021-07-10 15:55:40|33949.2|33808.2|33945.4|33804.4|33950.4|33809.4|33945.4|33804.4|24
1625932550000|2021-07-10 15:55:50|33945.3|33804.3|33950.8|33809.8|33950.9|33809.9|33944.9|33803.9|18
1625932560000|2021-07-10 15:56:00|33951|33810|33952.5|33811.5|33953|33812|33951|33810|9
1625932570000|2021-07-10 15:56:10|33952.9|33811.9|33948.1|33807.1|33952.9|33811.9|33948|33807|16
1625932580000|2021-07-10 15:56:20|33947.7|33806.7|33946.1|33805.1|33947.7|33806.7|33945|33804|11
1625932590000|2021-07-10 15:56:30|33946|33805|33953.6|33812.6|33953.8|33812.8|33945.9|33804.9|26
1625932600000|2021-07-10 15:56:40|33953.8|33812.8|33955.6|33814.6|33957|33816|33953.8|33812.8|24
1625932610000|2021-07-10 15:56:50|33955.2|33814.2|33954|33813|33955.6|33814.6|33954|33813|16
1625932620000|2021-07-10 15:57:00|33954.8|33813.8|33957.3|33816.3|33957.9|33816.9|33954.8|33813.8|12
1625932630000|2021-07-10 15:57:10|33957.6|33816.6|33960.1|33819.1|33960.2|33819.2|33957.3|33816.3|11
1625932640000|2021-07-10 15:57:20|33960.6|33819.6|33965|33824|33965|33824|33960.3|33819.3|10
1625932650000|2021-07-10 15:57:30|33965.1|33824.1|33964.2|33823.2|33965.1|33824.1|33963.7|33822.7|18
1625932660000|2021-07-10 15:57:40|33964.3|33823.3|33960.4|33819.4|33964.9|33823.9|33960.4|33819.4|13
1625932670000|2021-07-10 15:57:50|33961.1|33820.1|33959.3|33818.3|33961.1|33820.1|33959.2|33818.2|11
1625932680000|2021-07-10 15:58:00|33960|33819|33955.4|33814.4|33960.5|33819.5|33955.4|33814.4|24
1625932690000|2021-07-10 15:58:10|33954.7|33813.7|33955.6|33814.6|33956.3|33815.3|33954.6|33813.6|20
1625932700000|2021-07-10 15:58:20|33955.7|33814.7|33951|33810|33955.8|33814.8|33951|33810|22
1625932710000|2021-07-10 15:58:30|33949.5|33808.5|33949.4|33808.4|33949.5|33808.5|33939.9|33798.9|30
1625932720000|2021-07-10 15:58:40|33949.2|33808.2|33946.7|33805.7|33952.1|33811.1|33946.7|33805.7|20
1625932730000|2021-07-10 15:58:50|33946.5|33805.5|33946.3|33805.3|33947.1|33806.1|33942.8|33801.8|27
1625932740000|2021-07-10 15:59:00|33945.4|33804.4|33945.9|33804.9|33947.6|33806.6|33945.1|33804.1|30
1625932750000|2021-07-10 15:59:10|33946.5|33805.5|33957|33816|33957.5|33816.5|33946.2|33805.2|28
1625932760000|2021-07-10 15:59:20|33957.1|33816.1|33953.4|33812.4|33957.4|33816.4|33950.9|33809.9|33
1625932770000|2021-07-10 15:59:30|33953.3|33812.3|33948.5|33807.5|33955.6|33814.6|33947.7|33806.7|21
1625932780000|2021-07-10 15:59:40|33947.2|33806.2|33946.5|33805.5|33947.2|33806.2|33946.5|33805.5|12
1625932790000|2021-07-10 15:59:50|33946.4|33805.4|33941|33800|33946.5|33805.5|33941|33800|21
1625932800000|2021-07-10 16:00:00|33940.6|33799.6|33942.9|33801.9|33942.9|33801.9|33940.6|33799.6|13
1625932810000|2021-07-10 16:00:10|33945.2|33804.2|33953.5|33812.5|33954|33813|33943.3|33802.3|32
1625932820000|2021-07-10 16:00:20|33954|33813|33952.9|33811.9|33956.1|33815.1|33952.4|33811.4|23
1625932830000|2021-07-10 16:00:30|33952.7|33811.7|33953.9|33812.9|33954.5|33813.5|33952.3|33811.3|26
1625932840000|2021-07-10 16:00:40|33954.5|33813.5|33948.4|33807.4|33956.4|33815.4|33947.9|33806.9|28
1625932850000|2021-07-10 16:00:50|33947.8|33806.8|33942|33801|33948|33807|33941.6|33800.6|29
1625932860000|2021-07-10 16:01:00|33941.9|33800.9|33943.6|33802.6|33943.8|33802.8|33941.5|33800.5|20
1625932870000|2021-07-10 16:01:10|33943.8|33802.8|33926.9|33785.9|33943.8|33802.8|33926.6|33785.6|30
1625932880000|2021-07-10 16:01:20|33927.1|33786.1|33933.8|33792.8|33933.8|33792.8|33926.8|33785.8|23
1625932890000|2021-07-10 16:01:30|33932.1|33791.1|33933.1|33792.1|33934.5|33793.5|33932.1|33791.1|22
1625932900000|2021-07-10 16:01:40|33932.4|33791.4|33915.4|33774.4|33933.1|33792.1|33913.8|33772.8|22
1625932910000|2021-07-10 16:01:50|33913.6|33772.6|33920.9|33779.9|33923.2|33782.2|33913.4|33772.4|33
1625932920000|2021-07-10 16:02:00|33919.9|33778.9|33925|33784|33927.5|33786.5|33919.9|33778.9|32
1625932930000|2021-07-10 16:02:10|33925.1|33784.1|33907.4|33766.4|33925.1|33784.1|33906.7|33765.7|29
1625932940000|2021-07-10 16:02:20|33907.7|33766.7|33915.2|33774.2|33915.9|33774.9|33906.9|33765.9|19
1625932950000|2021-07-10 16:02:30|33915.3|33774.3|33911.9|33770.9|33916.7|33775.7|33910.6|33769.6|35
1625932960000|2021-07-10 16:02:40|33911.4|33770.4|33920.3|33779.3|33920.3|33779.3|33909.9|33768.9|33
1625932970000|2021-07-10 16:02:50|33920.4|33779.4|33920.3|33779.3|33922.6|33781.6|33919|33778|26
1625932980000|2021-07-10 16:03:00|33920.9|33779.9|33930|33789|33932.2|33791.2|33920.8|33779.8|30
1625932990000|2021-07-10 16:03:10|33930.3|33789.3|33942.2|33801.2|33944.1|33803.1|33929.9|33788.9|31
1625933000000|2021-07-10 16:03:20|33940.7|33799.7|33934.4|33793.4|33944.9|33803.9|33934.4|33793.4|32
1625933010000|2021-07-10 16:03:30|33934|33793|33937.6|33796.6|33941.1|33800.1|33934|33793|22
1625933020000|2021-07-10 16:03:40|33938.4|33797.4|33944.1|33803.1|33945.1|33804.1|33937.1|33796.1|21
1625933030000|2021-07-10 16:03:50|33944.6|33803.6|33947.8|33806.8|33948|33807|33944|33803|23
1625933040000|2021-07-10 16:04:00|33948.4|33807.4|33948.4|33807.4|33948.4|33807.4|33946.2|33805.2|14
1625933050000|2021-07-10 16:04:10|33947.8|33806.8|33928.2|33787.2|33947.8|33806.8|33924.2|33783.2|32
1625933060000|2021-07-10 16:04:20|33926.2|33785.2|33920.4|33779.4|33926.9|33785.9|33920.4|33779.4|25
1625933070000|2021-07-10 16:04:30|33920.3|33779.3|33919.7|33778.7|33920.9|33779.9|33919.7|33778.7|11
1625933080000|2021-07-10 16:04:40|33919.4|33778.4|33914.8|33773.8|33920.9|33779.9|33914.7|33773.7|18
1625933090000|2021-07-10 16:04:50|33914.9|33773.9|33914.3|33773.3|33916.4|33775.4|33914.3|33773.3|19
1625933100000|2021-07-10 16:05:00|33915.1|33774.1|33923.7|33782.7|33924.3|33783.3|33915.1|33774.1|18
1625933110000|2021-07-10 16:05:10|33924.5|33783.5|33915.3|33774.3|33924.5|33783.5|33914.3|33773.3|20
1625933120000|2021-07-10 16:05:20|33915.4|33774.4|33917.6|33776.6|33917.6|33776.6|33914.4|33773.4|23
1625933130000|2021-07-10 16:05:30|33920.5|33779.5|33922.2|33781.2|33922.4|33781.4|33915.6|33774.6|22
1625933140000|2021-07-10 16:05:40|33921.7|33780.7|33923|33782|33924.8|33783.8|33921.6|33780.6|19
1625933150000|2021-07-10 16:05:50|33923.4|33782.4|33920.5|33779.5|33923.9|33782.9|33920.5|33779.5|21
1625933160000|2021-07-10 16:06:00|33919.8|33778.8|33921.5|33780.5|33924|33783|33916.8|33775.8|24
1625933170000|2021-07-10 16:06:10|33921.1|33780.1|33927.3|33786.3|33927.9|33786.9|33921.1|33780.1|20
1625933180000|2021-07-10 16:06:20|33927.2|33786.2|33909.6|33768.6|33927.5|33786.5|33905.1|33764.1|23
1625933190000|2021-07-10 16:06:30|33905|33764|33908.1|33767.1|33910.4|33769.4|33904.9|33763.9|32
1625933200000|2021-07-10 16:06:40|33907.8|33766.8|33906.8|33765.8|33908.3|33767.3|33905|33764|33
1625933210000|2021-07-10 16:06:50|33906.3|33765.3|33906|33765|33907.7|33766.7|33905.3|33764.3|21
1625933220000|2021-07-10 16:07:00|33902.9|33761.9|33904.6|33763.6|33905.1|33764.1|33902.7|33761.7|11
1625933230000|2021-07-10 16:07:10|33904.5|33763.5|33901|33760|33904.5|33763.5|33899.1|33758.1|18
1625933240000|2021-07-10 16:07:20|33900.9|33759.9|33896.8|33755.8|33900.9|33759.9|33895.4|33754.4|24
1625933250000|2021-07-10 16:07:30|33895.9|33754.9|33895.5|33754.5|33897.1|33756.1|33895.2|33754.2|14
1625933260000|2021-07-10 16:07:40|33895.3|33754.3|33897|33756|33897.7|33756.7|33894.4|33753.4|22
1625933270000|2021-07-10 16:07:50|33896.6|33755.6|33897.8|33756.8|33897.9|33756.9|33895.8|33754.8|21
1625933280000|2021-07-10 16:08:00|33897.4|33756.4|33902.6|33761.6|33904.8|33763.8|33897.4|33756.4|29
1625933290000|2021-07-10 16:08:10|33903.6|33762.6|33905|33764|33905|33764|33902.7|33761.7|22
1625933300000|2021-07-10 16:08:20|33904.2|33763.2|33900.3|33759.3|33906.3|33765.3|33900.3|33759.3|26
1625933310000|2021-07-10 16:08:30|33901|33760|33900.4|33759.4|33902.7|33761.7|33900.1|33759.1|13
1625933320000|2021-07-10 16:08:40|33901.4|33760.4|33898.7|33757.7|33901.4|33760.4|33898.7|33757.7|13
1625933330000|2021-07-10 16:08:50|33899.1|33758.1|33901.1|33760.1|33901.7|33760.7|33899.1|33758.1|10
1625933340000|2021-07-10 16:09:00|33901.2|33760.2|33902.5|33761.5|33902.5|33761.5|33901.2|33760.2|7
1625933350000|2021-07-10 16:09:10|33902.3|33761.3|33903.2|33762.2|33904.1|33763.1|33901.6|33760.6|15
1625933360000|2021-07-10 16:09:20|33903.9|33762.9|33905.5|33764.5|33905.6|33764.6|33903.9|33762.9|13
1625933370000|2021-07-10 16:09:30|33905.6|33764.6|33904.3|33763.3|33906.3|33765.3|33903.9|33762.9|26
1625933380000|2021-07-10 16:09:40|33904.6|33763.6|33903.8|33762.8|33904.6|33763.6|33903.4|33762.4|14
1625933390000|2021-07-10 16:09:50|33903.1|33762.1|33899.4|33758.4|33903.8|33762.8|33898.7|33757.7|12
1625933400000|2021-07-10 16:10:00|33899.5|33758.5|33899.9|33758.9|33900.4|33759.4|33899.5|33758.5|6
1625933410000|2021-07-10 16:10:10|33901.4|33760.4|33905.1|33764.1|33905.1|33764.1|33901.4|33760.4|18
1625933420000|2021-07-10 16:10:20|33905.6|33764.6|33907.1|33766.1|33907.7|33766.7|33905.6|33764.6|8
1625933430000|2021-07-10 16:10:30|33907|33766|33904.8|33763.8|33910.7|33769.7|33904.8|33763.8|14
1625933440000|2021-07-10 16:10:40|33904.9|33763.9|33904.3|33763.3|33904.9|33763.9|33904.3|33763.3|4
1625933450000|2021-07-10 16:10:50|33904.9|33763.9|33895.9|33754.9|33904.9|33763.9|33895.9|33754.9|18
1625933460000|2021-07-10 16:11:00|33896.1|33755.1|33901.9|33760.9|33902|33761|33896.1|33755.1|22
1625933470000|2021-07-10 16:11:10|33901.8|33760.8|33903.5|33762.5|33904|33763|33901.8|33760.8|18
1625933480000|2021-07-10 16:11:20|33903|33762|33902.5|33761.5|33903.5|33762.5|33902.2|33761.2|15
1625933490000|2021-07-10 16:11:30|33902.6|33761.6|33898.5|33757.5|33902.9|33761.9|33898.5|33757.5|15
1625933500000|2021-07-10 16:11:40|33899.1|33758.1|33899.2|33758.2|33899.8|33758.8|33898.3|33757.3|15
1625933510000|2021-07-10 16:11:50|33899.1|33758.1|33891.6|33750.6|33901.8|33760.8|33891.6|33750.6|25
1625933520000|2021-07-10 16:12:00|33891.4|33750.4|33899.6|33758.6|33899.6|33758.6|33891.2|33750.2|24
1625933530000|2021-07-10 16:12:10|33899.4|33758.4|33905.9|33764.9|33905.9|33764.9|33899.3|33758.3|23
1625933540000|2021-07-10 16:12:20|33906|33765|33904.2|33763.2|33906.5|33765.5|33903.9|33762.9|19
1625933550000|2021-07-10 16:12:30|33903.9|33762.9|33903|33762|33904.2|33763.2|33901.4|33760.4|21
1625933560000|2021-07-10 16:12:40|33903.4|33762.4|33903.3|33762.3|33904.3|33763.3|33902.5|33761.5|17
1625933570000|2021-07-10 16:12:50|33904|33763|33893.3|33752.3|33905|33764|33893.3|33752.3|22
1625933580000|2021-07-10 16:13:00|33892.4|33751.4|33899.9|33758.9|33899.9|33758.9|33890.9|33749.9|32
1625933590000|2021-07-10 16:13:10|33901.9|33760.9|33902.8|33761.8|33905.3|33764.3|33901.9|33760.9|15
1625933600000|2021-07-10 16:13:20|33902.7|33761.7|33900.9|33759.9|33902.7|33761.7|33898.5|33757.5|17
1625933610000|2021-07-10 16:13:30|33900.2|33759.2|33898.7|33757.7|33905.3|33764.3|33898|33757|15
1625933620000|2021-07-10 16:13:40|33898.8|33757.8|33896.8|33755.8|33901.1|33760.1|33896.8|33755.8|7
1625933630000|2021-07-10 16:13:50|33897.3|33756.3|33893.9|33752.9|33897.3|33756.3|33892.4|33751.4|19
1625933640000|2021-07-10 16:14:00|33893.6|33752.6|33893.4|33752.4|33894.4|33753.4|33893.3|33752.3|12
1625933650000|2021-07-10 16:14:10|33893.6|33752.6|33901.8|33760.8|33901.8|33760.8|33893.5|33752.5|16
1625933660000|2021-07-10 16:14:20|33901.6|33760.6|33899.6|33758.6|33901.6|33760.6|33898.3|33757.3|17
1625933670000|2021-07-10 16:14:30|33899.8|33758.8|33900.5|33759.5|33900.5|33759.5|33898.4|33757.4|19
1625933680000|2021-07-10 16:14:40|33900.2|33759.2|33901.3|33760.3|33901.9|33760.9|33900.2|33759.2|14
1625933690000|2021-07-10 16:14:50|33901.4|33760.4|33900.7|33759.7|33901.9|33760.9|33900.6|33759.6|16
1625933700000|2021-07-10 16:15:00|33900.2|33759.2|33899.2|33758.2|33901|33760|33898.9|33757.9|18
1625933710000|2021-07-10 16:15:10|33900.7|33759.7|33912.3|33771.3|33912.3|33771.3|33900.7|33759.7|22
1625933720000|2021-07-10 16:15:20|33911.8|33770.8|33911.4|33770.4|33911.8|33770.8|33908.7|33767.7|27
1625933730000|2021-07-10 16:15:30|33911.2|33770.2|33937.3|33796.3|33938.8|33797.8|33910.9|33769.9|26
1625933740000|2021-07-10 16:15:40|33937.6|33796.6|33938.2|33797.2|33941|33800|33937.6|33796.6|9
1625933750000|2021-07-10 16:15:50|33938.1|33797.1|33929.1|33788.1|33938.2|33797.2|33929.1|33788.1|7
1625933760000|2021-07-10 16:16:00|33928.7|33787.7|33931.5|33790.5|33931.6|33790.6|33928.5|33787.5|13
1625933770000|2021-07-10 16:16:10|33931.6|33790.6|33935.2|33794.2|33935.4|33794.4|33931.6|33790.6|20
1625933780000|2021-07-10 16:16:20|33935.4|33794.4|33938.1|33797.1|33939.5|33798.5|33935.4|33794.4|23
1625933790000|2021-07-10 16:16:30|33938.7|33797.7|33939.4|33798.4|33940.2|33799.2|33937.8|33796.8|26
1625933800000|2021-07-10 16:16:40|33939.3|33798.3|33939.1|33798.1|33939.5|33798.5|33938.4|33797.4|11
1625933810000|2021-07-10 16:16:50|33939.2|33798.2|33940|33799|33941.1|33800.1|33939.2|33798.2|21
1625933820000|2021-07-10 16:17:00|33940.2|33799.2|33945.1|33804.1|33947.6|33806.6|33940|33799|25
1625933830000|2021-07-10 16:17:10|33944.1|33803.1|33944.7|33803.7|33944.9|33803.9|33937.5|33796.5|19
1625933840000|2021-07-10 16:17:20|33944.9|33803.9|33945.2|33804.2|33945.2|33804.2|33943|33802|26
1625933850000|2021-07-10 16:17:30|33945.6|33804.6|33947.8|33806.8|33948.2|33807.2|33945.6|33804.6|15
1625933860000|2021-07-10 16:17:40|33947.7|33806.7|33945.9|33804.9|33948|33807|33945.8|33804.8|25
1625933870000|2021-07-10 16:17:50|33946|33805|33946.3|33805.3|33946.5|33805.5|33945|33804|6
1625933880000|2021-07-10 16:18:00|33946.4|33805.4|33948.5|33807.5|33948.5|33807.5|33946.4|33805.4|14
1625933890000|2021-07-10 16:18:10|33947.8|33806.8|33949.1|33808.1|33950.7|33809.7|33947.6|33806.6|26
1625933900000|2021-07-10 16:18:20|33949.8|33808.8|33950.4|33809.4|33950.5|33809.5|33949.5|33808.5|16
1625933910000|2021-07-10 16:18:30|33950.2|33809.2|33942.5|33801.5|33950.2|33809.2|33942.3|33801.3|13
1625933920000|2021-07-10 16:18:40|33943.3|33802.3|33941.5|33800.5|33944.7|33803.7|33941.5|33800.5|8
1625933930000|2021-07-10 16:18:50|33943|33802|33942.3|33801.3|33943.2|33802.2|33942.3|33801.3|8
1625933940000|2021-07-10 16:19:00|33940.7|33799.7|33931.6|33790.6|33940.8|33799.8|33930.3|33789.3|15
1625933950000|2021-07-10 16:19:10|33931.3|33790.3|33927.3|33786.3|33931.3|33790.3|33926.7|33785.7|24
1625933960000|2021-07-10 16:19:20|33927.5|33786.5|33928.6|33787.6|33928.6|33787.6|33927.4|33786.4|10
1625933970000|2021-07-10 16:19:30|33928.5|33787.5|33924.5|33783.5|33928.6|33787.6|33922.9|33781.9|24
1625933980000|2021-07-10 16:19:40|33924.4|33783.4|33933.1|33792.1|33933.1|33792.1|33924.2|33783.2|23
1625933990000|2021-07-10 16:19:50|33932.5|33791.5|33933.2|33792.2|33939.3|33798.3|33932.5|33791.5|35
1625934000000|2021-07-10 16:20:00|33933.1|33792.1|33937.4|33796.4|33937.4|33796.4|33933.1|33792.1|23
1625934010000|2021-07-10 16:20:10|33937.2|33796.2|33933|33792|33937.2|33796.2|33932.7|33791.7|14
1625934020000|2021-07-10 16:20:20|33934.4|33793.4|33941|33800|33943.8|33802.8|33934.4|33793.4|16
1625934030000|2021-07-10 16:20:30|33941.3|33800.3|33945.3|33804.3|33945.8|33804.8|33940.6|33799.6|23
1625934040000|2021-07-10 16:20:40|33944.9|33803.9|33946.2|33805.2|33947.1|33806.1|33944.9|33803.9|22
1625934050000|2021-07-10 16:20:50|33945.8|33804.8|33947.2|33806.2|33947.2|33806.2|33944.5|33803.5|28
1625934060000|2021-07-10 16:21:00|33947.5|33806.5|33948.1|33807.1|33948.1|33807.1|33945.1|33804.1|26
1625934070000|2021-07-10 16:21:10|33948.2|33807.2|33974.7|33833.7|33974.7|33833.7|33947.6|33806.6|24
1625934080000|2021-07-10 16:21:20|33970.6|33829.6|34000.8|33859.8|34001.9|33860.9|33970.6|33829.6|30
1625934090000|2021-07-10 16:21:30|34001.8|33860.8|34002.6|33861.6|34002.6|33861.6|33999.5|33858.5|15
1625934100000|2021-07-10 16:21:40|34003.4|33862.4|34033|33892|34033.2|33892.2|34003.4|33862.4|29
1625934110000|2021-07-10 16:21:50|34033.1|33892.1|34027.8|33886.8|34033.3|33892.3|34023.5|33882.5|33
1625934120000|2021-07-10 16:22:00|34027.7|33886.7|34033.2|33892.2|34033.2|33892.2|34027.7|33886.7|25
1625934130000|2021-07-10 16:22:10|34033.7|33892.7|34030.3|33889.3|34033.8|33892.8|34029.6|33888.6|24
1625934140000|2021-07-10 16:22:20|34030.1|33889.1|34027.8|33886.8|34030.4|33889.4|34027.7|33886.7|17
1625934150000|2021-07-10 16:22:30|34024.4|33883.4|34017.6|33876.6|34024.4|33883.4|34012.8|33871.8|33
1625934160000|2021-07-10 16:22:40|34017.5|33876.5|34041.4|33900.4|34041.9|33900.9|34016.9|33875.9|31
1625934170000|2021-07-10 16:22:50|34041.5|33900.5|34044|33903|34056|33915|34040.8|33899.8|30
1625934180000|2021-07-10 16:23:00|34043.6|33902.6|34054.3|33913.3|34055.7|33914.7|34043|33902|34
1625934190000|2021-07-10 16:23:10|34054.7|33913.7|34079.2|33938.2|34081.3|33940.3|34053.5|33912.5|29
1625934200000|2021-07-10 16:23:20|34078.5|33937.5|34067.7|33926.7|34079|33938|34064.2|33923.2|31
1625934210000|2021-07-10 16:23:30|34068.2|33927.2|34089.3|33948.3|34089.3|33948.3|34068.2|33927.2|35
1625934220000|2021-07-10 16:23:40|34089.4|33948.4|34085|33944|34089.4|33948.4|34080.9|33939.9|28
1625934230000|2021-07-10 16:23:50|34083.2|33942.2|34081.3|33940.3|34087.1|33946.1|34068.8|33927.8|32
1625934240000|2021-07-10 16:24:00|34086.8|33945.8|34070.1|33929.1|34086.9|33945.9|34070|33929|39
1625934250000|2021-07-10 16:24:10|34068.5|33927.5|34070.9|33929.9|34075.2|33934.2|34062.8|33921.8|31
1625934260000|2021-07-10 16:24:20|34071.2|33930.2|34066.6|33925.6|34072.7|33931.7|34058.7|33917.7|35
1625934270000|2021-07-10 16:24:30|34067.8|33926.8|34052.8|33911.8|34067.9|33926.9|34052.7|33911.7|32
1625934280000|2021-07-10 16:24:40|34053.1|33912.1|34058.6|33917.6|34058.6|33917.6|34051|33910|25
1625934290000|2021-07-10 16:24:50|34058.9|33917.9|34064.1|33923.1|34065.6|33924.6|34057.4|33916.4|30
1625934300000|2021-07-10 16:25:00|34065.6|33924.6|34063|33922|34065.7|33924.7|34060.8|33919.8|28
1625934310000|2021-07-10 16:25:10|34063.2|33922.2|34070.3|33929.3|34071.4|33930.4|34061.4|33920.4|30
1625934320000|2021-07-10 16:25:20|34070.4|33929.4|34067.3|33926.3|34070.4|33929.4|34062.3|33921.3|33
1625934330000|2021-07-10 16:25:30|34066.8|33925.8|34068.9|33927.9|34069.5|33928.5|34066.3|33925.3|30
1625934340000|2021-07-10 16:25:40|34067.3|33926.3|34077.1|33936.1|34079.5|33938.5|34067.3|33926.3|29
1625934350000|2021-07-10 16:25:50|34077.2|33936.2|34088.7|33947.7|34088.7|33947.7|34077.2|33936.2|27
1625934360000|2021-07-10 16:26:00|34084.8|33943.8|34082.4|33941.4|34092.5|33951.5|34082.4|33941.4|34
1625934370000|2021-07-10 16:26:10|34081.8|33940.8|34101.8|33960.8|34101.8|33960.8|34077.9|33936.9|36
1625934380000|2021-07-10 16:26:20|34101.7|33960.7|34130.3|33989.3|34132.8|33991.8|34101.7|33960.7|36
1625934390000|2021-07-10 16:26:30|34130.2|33989.2|34151.8|34010.8|34152.5|34011.5|34129.1|33988.1|39
1625934400000|2021-07-10 16:26:40|34152.4|34011.4|34130.6|33989.6|34152.5|34011.5|34129.9|33988.9|36
1625934410000|2021-07-10 16:26:50|34130.9|33989.9|34141.5|34000.5|34147.9|34006.9|34130.9|33989.9|36
1625934420000|2021-07-10 16:27:00|34142.1|34001.1|34148|34007|34149.7|34008.7|34138.1|33997.1|33
1625934430000|2021-07-10 16:27:10|34148.1|34007.1|34172.6|34031.6|34172.6|34031.6|34146.5|34005.5|27
1625934440000|2021-07-10 16:27:20|34171.2|34030.2|34166.8|34025.8|34172.6|34031.6|34166.8|34025.8|32
1625934450000|2021-07-10 16:27:30|34167.4|34026.4|34169.1|34028.1|34169.8|34028.8|34167.4|34026.4|29
1625934460000|2021-07-10 16:27:40|34168.9|34027.9|34164.3|34023.3|34169.1|34028.1|34164|34023|28
1625934470000|2021-07-10 16:27:50|34164.1|34023.1|34175.1|34034.1|34179.5|34038.5|34153.8|34012.8|35
1625934480000|2021-07-10 16:28:00|34174.8|34033.8|34171.4|34030.4|34177.6|34036.6|34164.8|34023.8|35
1625934490000|2021-07-10 16:28:10|34171.8|34030.8|34177|34036|34178.6|34037.6|34170.4|34029.4|29
1625934500000|2021-07-10 16:28:20|34177.1|34036.1|34181.5|34040.5|34181.5|34040.5|34172.1|34031.1|28
1625934510000|2021-07-10 16:28:30|34182|34041|34179.2|34038.2|34182|34041|34173.7|34032.7|29
1625934520000|2021-07-10 16:28:40|34178.7|34037.7|34179.3|34038.3|34186|34045|34175.4|34034.4|32
1625934530000|2021-07-10 16:28:50|34178.9|34037.9|34173.8|34032.8|34181.1|34040.1|34173.6|34032.6|28
1625934540000|2021-07-10 16:29:00|34173|34032|34184.1|34043.1|34184.1|34043.1|34173|34032|29
1625934550000|2021-07-10 16:29:10|34185|34044|34184.4|34043.4|34186.5|34045.5|34183.6|34042.6|20
1625934560000|2021-07-10 16:29:20|34183.9|34042.9|34181.1|34040.1|34183.9|34042.9|34175.5|34034.5|26
1625934570000|2021-07-10 16:29:30|34181|34040|34183.7|34042.7|34183.7|34042.7|34179.4|34038.4|25
1625934580000|2021-07-10 16:29:40|34183.9|34042.9|34191.5|34050.5|34191.8|34050.8|34183.9|34042.9|21
1625934590000|2021-07-10 16:29:50|34191|34050|34193.9|34052.9|34194.3|34053.3|34190.9|34049.9|24
1625934600000|2021-07-10 16:30:00|34194.1|34053.1|34214.5|34073.5|34216.3|34075.3|34194|34053|30
1625934610000|2021-07-10 16:30:10|34214.6|34073.6|34216.3|34075.3|34216.3|34075.3|34210.2|34069.2|33
1625934620000|2021-07-10 16:30:20|34216.7|34075.7|34238.9|34097.9|34239.2|34098.2|34214.9|34073.9|37
1625934630000|2021-07-10 16:30:30|34238.5|34097.5|34229.3|34088.3|34242.4|34101.4|34229.3|34088.3|26
1625934640000|2021-07-10 16:30:40|34229.9|34088.9|34221.6|34080.6|34230|34089|34220.5|34079.5|36
1625934650000|2021-07-10 16:30:50|34222.3|34081.3|34217.1|34076.1|34222.9|34081.9|34212.4|34071.4|33
1625934660000|2021-07-10 16:31:00|34217.8|34076.8|34213|34072|34222.4|34081.4|34213|34072|38
1625934670000|2021-07-10 16:31:10|34213.1|34072.1|34207.3|34066.3|34214.1|34073.1|34206.3|34065.3|35
1625934680000|2021-07-10 16:31:20|34206.8|34065.8|34207.1|34066.1|34209.2|34068.2|34206.8|34065.8|36
1625934690000|2021-07-10 16:31:30|34206.8|34065.8|34200|34059|34206.9|34065.9|34198.6|34057.6|29
1625934700000|2021-07-10 16:31:40|34200.3|34059.3|34198.8|34057.8|34200.3|34059.3|34198.3|34057.3|31
1625934710000|2021-07-10 16:31:50|34198.4|34057.4|34207.4|34066.4|34208.1|34067.1|34197.8|34056.8|33
1625934720000|2021-07-10 16:32:00|34207.5|34066.5|34217.5|34076.5|34220.5|34079.5|34207.5|34066.5|34
1625934730000|2021-07-10 16:32:10|34217.9|34076.9|34199.4|34058.4|34217.9|34076.9|34199.4|34058.4|35
1625934740000|2021-07-10 16:32:20|34199.7|34058.7|34199.3|34058.3|34201.6|34060.6|34198|34057|36
1625934750000|2021-07-10 16:32:30|34200.2|34059.2|34199.8|34058.8|34200.9|34059.9|34194.9|34053.9|33
1625934760000|2021-07-10 16:32:40|34199.6|34058.6|34200.8|34059.8|34200.8|34059.8|34198.1|34057.1|33
1625934770000|2021-07-10 16:32:50|34199.4|34058.4|34195.4|34054.4|34199.6|34058.6|34195.2|34054.2|27
1625934780000|2021-07-10 16:33:00|34195.1|34054.1|34198.8|34057.8|34199|34058|34193.7|34052.7|25
1625934790000|2021-07-10 16:33:10|34199.1|34058.1|34199.2|34058.2|34200.9|34059.9|34198.6|34057.6|27
1625934800000|2021-07-10 16:33:20|34198.9|34057.9|34199.1|34058.1|34202.4|34061.4|34198.4|34057.4|20
1625934810000|2021-07-10 16:33:30|34198.6|34057.6|34184.7|34043.7|34199.1|34058.1|34184.7|34043.7|20
1625934820000|2021-07-10 16:33:40|34184.6|34043.6|34184.6|34043.6|34188.9|34047.9|34184.1|34043.1|36
1625934830000|2021-07-10 16:33:50|34185|34044|34179.2|34038.2|34185.7|34044.7|34179.2|34038.2|31
1625934840000|2021-07-10 16:34:00|34177.6|34036.6|34161.1|34020.1|34177.6|34036.6|34160.7|34019.7|31
1625934850000|2021-07-10 16:34:10|34161.5|34020.5|34158.6|34017.6|34161.5|34020.5|34157.1|34016.1|27
1625934860000|2021-07-10 16:34:20|34158.4|34017.4|34153.6|34012.6|34159.4|34018.4|34153.6|34012.6|28
1625934870000|2021-07-10 16:34:30|34153.9|34012.9|34155.7|34014.7|34156.6|34015.6|34153.4|34012.4|18
1625934880000|2021-07-10 16:34:40|34155.8|34014.8|34160.2|34019.2|34160.2|34019.2|34155.6|34014.6|15
1625934890000|2021-07-10 16:34:50|34160|34019|34170.4|34029.4|34171|34030|34160|34019|23
1625934900000|2021-07-10 16:35:00|34170.3|34029.3|34165.1|34024.1|34170.6|34029.6|34160.2|34019.2|30
1625934910000|2021-07-10 16:35:10|34164.5|34023.5|34163.7|34022.7|34166.9|34025.9|34163.4|34022.4|35
1625934920000|2021-07-10 16:35:20|34163.5|34022.5|34165.7|34024.7|34165.9|34024.9|34163|34022|27
1625934930000|2021-07-10 16:35:30|34165.5|34024.5|34164.5|34023.5|34165.8|34024.8|34163.7|34022.7|19
1625934940000|2021-07-10 16:35:40|34164.4|34023.4|34163.5|34022.5|34164.9|34023.9|34163.5|34022.5|22
1625934950000|2021-07-10 16:35:50|34164|34023|34163|34022|34165.2|34024.2|34161.5|34020.5|21
1625934960000|2021-07-10 16:36:00|34163.2|34022.2|34171.1|34030.1|34171.5|34030.5|34163.2|34022.2|29
1625934970000|2021-07-10 16:36:10|34171.2|34030.2|34180.4|34039.4|34180.4|34039.4|34171.2|34030.2|25
1625934980000|2021-07-10 16:36:20|34180.6|34039.6|34185.1|34044.1|34185.5|34044.5|34180.6|34039.6|31
1625934990000|2021-07-10 16:36:30|34185.2|34044.2|34203.1|34062.1|34203.1|34062.1|34185.2|34044.2|30
1625935000000|2021-07-10 16:36:40|34203|34062|34213.8|34072.8|34214.2|34073.2|34203|34062|22
1625935010000|2021-07-10 16:36:50|34213.9|34072.9|34206.4|34065.4|34215.7|34074.7|34206.4|34065.4|32
1625935020000|2021-07-10 16:37:00|34205|34064|34192.6|34051.6|34205.3|34064.3|34191.3|34050.3|32
1625935030000|2021-07-10 16:37:10|34193.3|34052.3|34189|34048|34193.5|34052.5|34186.5|34045.5|37
1625935040000|2021-07-10 16:37:20|34188.5|34047.5|34190.8|34049.8|34190.8|34049.8|34187.3|34046.3|33
1625935050000|2021-07-10 16:37:30|34190.4|34049.4|34180.3|34039.3|34191.7|34050.7|34179.6|34038.6|36
1625935060000|2021-07-10 16:37:40|34179.9|34038.9|34181.4|34040.4|34181.5|34040.5|34178.5|34037.5|37
1625935070000|2021-07-10 16:37:50|34181|34040|34184.9|34043.9|34185.5|34044.5|34181|34040|31
1625935080000|2021-07-10 16:38:00|34184.8|34043.8|34190.6|34049.6|34190.7|34049.7|34184|34043|31
1625935090000|2021-07-10 16:38:10|34190.5|34049.5|34191.1|34050.1|34192.2|34051.2|34188.8|34047.8|31
1625935100000|2021-07-10 16:38:20|34190.8|34049.8|34190|34049|34191.4|34050.4|34188.9|34047.9|35
1625935110000|2021-07-10 16:38:30|34189.9|34048.9|34189.9|34048.9|34190.9|34049.9|34188.8|34047.8|34
1625935120000|2021-07-10 16:38:40|34190.2|34049.2|34190.2|34049.2|34191.1|34050.1|34190.2|34049.2|10
1625935130000|2021-07-10 16:38:50|34190.7|34049.7|34189.2|34048.2|34190.8|34049.8|34187.5|34046.5|27
1625935140000|2021-07-10 16:39:00|34188.7|34047.7|34188.9|34047.9|34189.2|34048.2|34187.2|34046.2|23
1625935150000|2021-07-10 16:39:10|34189.1|34048.1|34183.5|34042.5|34189.3|34048.3|34183.5|34042.5|28
1625935160000|2021-07-10 16:39:20|34183.3|34042.3|34176.8|34035.8|34183.3|34042.3|34176.8|34035.8|30
1625935170000|2021-07-10 16:39:30|34177.2|34036.2|34170.4|34029.4|34177.2|34036.2|34170.4|34029.4|19
1625935180000|2021-07-10 16:39:40|34170.3|34029.3|34168.2|34027.2|34171.1|34030.1|34168.1|34027.1|14
1625935190000|2021-07-10 16:39:50|34169.8|34028.8|34169.2|34028.2|34173.5|34032.5|34169.2|34028.2|30
1625935200000|2021-07-10 16:40:00|34169.3|34028.3|34171.8|34030.8|34172.2|34031.2|34168.8|34027.8|33
1625935210000|2021-07-10 16:40:10|34171.5|34030.5|34178.3|34037.3|34179|34038|34171|34030|26
1625935220000|2021-07-10 16:40:20|34178.4|34037.4|34176.4|34035.4|34178.4|34037.4|34175.3|34034.3|33
1625935230000|2021-07-10 16:40:30|34176.2|34035.2|34177.1|34036.1|34177.3|34036.3|34175.1|34034.1|37
1625935240000|2021-07-10 16:40:40|34176.8|34035.8|34177.9|34036.9|34178|34037|34175.9|34034.9|29
1625935250000|2021-07-10 16:40:50|34178|34037|34170|34029|34178|34037|34170|34029|26
1625935260000|2021-07-10 16:41:00|34171.3|34030.3|34173.5|34032.5|34174|34033|34169.7|34028.7|15
1625935270000|2021-07-10 16:41:10|34172.9|34031.9|34174.3|34033.3|34174.3|34033.3|34172.8|34031.8|13
1625935280000|2021-07-10 16:41:20|34174.2|34033.2|34178.4|34037.4|34179.3|34038.3|34173.6|34032.6|18
1625935290000|2021-07-10 16:41:30|34177.5|34036.5|34178.6|34037.6|34178.7|34037.7|34177.5|34036.5|8
1625935300000|2021-07-10 16:41:40|34178.7|34037.7|34179.9|34038.9|34179.9|34038.9|34178.2|34037.2|15
1625935310000|2021-07-10 16:41:50|34179.8|34038.8|34176.6|34035.6|34180.8|34039.8|34176.6|34035.6|26
1625935320000|2021-07-10 16:42:00|34176.5|34035.5|34176.8|34035.8|34177.5|34036.5|34176|34035|19
1625935330000|2021-07-10 16:42:10|34176.6|34035.6|34176.6|34035.6|34176.9|34035.9|34176.6|34035.6|22
1625935340000|2021-07-10 16:42:20|34176.8|34035.8|34178|34037|34178|34037|34176.8|34035.8|5
1625935350000|2021-07-10 16:42:30|34177.9|34036.9|34177.9|34036.9|34178.4|34037.4|34177.9|34036.9|9
1625935360000|2021-07-10 16:42:40|34178.3|34037.3|34176.8|34035.8|34178.3|34037.3|34176.8|34035.8|10
1625935370000|2021-07-10 16:42:50|34177|34036|34195.4|34054.4|34195.4|34054.4|34177|34036|24
1625935380000|2021-07-10 16:43:00|34196.2|34055.2|34201.8|34060.8|34202.5|34061.5|34195.3|34054.3|28
1625935390000|2021-07-10 16:43:10|34201.9|34060.9|34208|34067|34208|34067|34201.9|34060.9|27
1625935400000|2021-07-10 16:43:20|34207.6|34066.6|34207.2|34066.2|34207.6|34066.6|34193|34052|35
1625935410000|2021-07-10 16:43:30|34206.6|34065.6|34204.1|34063.1|34207.3|34066.3|34203.5|34062.5|29
1625935420000|2021-07-10 16:43:40|34204.3|34063.3|34205.8|34064.8|34206.2|34065.2|34203.2|34062.2|19
1625935430000|2021-07-10 16:43:50|34205.9|34064.9|34204.7|34063.7|34206.4|34065.4|34204.7|34063.7|27
1625935440000|2021-07-10 16:44:00|34205.1|34064.1|34205.2|34064.2|34206.5|34065.5|34202.7|34061.7|33
1625935450000|2021-07-10 16:44:10|34204.8|34063.8|34205.2|34064.2|34205.5|34064.5|34203.2|34062.2|19
1625935460000|2021-07-10 16:44:20|34202.7|34061.7|34200|34059|34204.5|34063.5|34200|34059|20
1625935470000|2021-07-10 16:44:30|34199.9|34058.9|34193.7|34052.7|34199.9|34058.9|34193.6|34052.6|26
1625935480000|2021-07-10 16:44:40|34193.1|34052.1|34191.3|34050.3|34198|34057|34191.3|34050.3|31
1625935490000|2021-07-10 16:44:50|34190.8|34049.8|34174|34033|34190.8|34049.8|34172.1|34031.1|33
1625935500000|2021-07-10 16:45:00|34176.3|34035.3|34172.9|34031.9|34179.4|34038.4|34172.9|34031.9|36
1625935510000|2021-07-10 16:45:10|34173.3|34032.3|34174.4|34033.4|34175.8|34034.8|34173.1|34032.1|27
1625935520000|2021-07-10 16:45:20|34174.8|34033.8|34164.1|34023.1|34175.1|34034.1|34163.4|34022.4|27
1625935530000|2021-07-10 16:45:30|34162.9|34021.9|34161.1|34020.1|34164.1|34023.1|34160.7|34019.7|29
1625935540000|2021-07-10 16:45:40|34160|34019|34156.2|34015.2|34160|34019|34155.6|34014.6|20
1625935550000|2021-07-10 16:45:50|34156.8|34015.8|34153.2|34012.2|34156.8|34015.8|34152.7|34011.7|33
1625935560000|2021-07-10 16:46:00|34153.9|34012.9|34163.5|34022.5|34163.5|34022.5|34153.2|34012.2|28
1625935570000|2021-07-10 16:46:10|34163.6|34022.6|34166.4|34025.4|34166.4|34025.4|34162.4|34021.4|26
1625935580000|2021-07-10 16:46:20|34167.3|34026.3|34169.4|34028.4|34170.4|34029.4|34166.8|34025.8|13
1625935590000|2021-07-10 16:46:30|34170.1|34029.1|34168.2|34027.2|34170.1|34029.1|34166.9|34025.9|22
1625935600000|2021-07-10 16:46:40|34169.3|34028.3|34180.4|34039.4|34180.5|34039.5|34169.3|34028.3|27
1625935610000|2021-07-10 16:46:50|34179.6|34038.6|34179.6|34038.6|34181.9|34040.9|34175.5|34034.5|37
1625935620000|2021-07-10 16:47:00|34180|34039|34181|34040|34181.2|34040.2|34178.3|34037.3|22
1625935630000|2021-07-10 16:47:10|34181.1|34040.1|34181.2|34040.2|34181.9|34040.9|34180.3|34039.3|12
1625935640000|2021-07-10 16:47:20|34181|34040|34180|34039|34181.4|34040.4|34180|34039|11
1625935650000|2021-07-10 16:47:30|34179.9|34038.9|34180.6|34039.6|34180.6|34039.6|34179.2|34038.2|9
1625935660000|2021-07-10 16:47:40|34179.9|34038.9|34171.7|34030.7|34181.5|34040.5|34171.4|34030.4|22
1625935670000|2021-07-10 16:47:50|34171.5|34030.5|34169.4|34028.4|34172.2|34031.2|34169.3|34028.3|28
1625935680000|2021-07-10 16:48:00|34169.9|34028.9|34172.5|34031.5|34173.1|34032.1|34169.9|34028.9|27
1625935690000|2021-07-10 16:48:10|34172.3|34031.3|34171.9|34030.9|34172.6|34031.6|34171.3|34030.3|28
1625935700000|2021-07-10 16:48:20|34171.8|34030.8|34171.2|34030.2|34172.1|34031.1|34171|34030|22
1625935710000|2021-07-10 16:48:30|34171.3|34030.3|34188.7|34047.7|34188.7|34047.7|34171.1|34030.1|32
1625935720000|2021-07-10 16:48:40|34187.9|34046.9|34192|34051|34196.4|34055.4|34187.9|34046.9|24
1625935730000|2021-07-10 16:48:50|34191.6|34050.6|34177.9|34036.9|34191.8|34050.8|34177.6|34036.6|37
1625935740000|2021-07-10 16:49:00|34177.7|34036.7|34173.9|34032.9|34179|34038|34172.4|34031.4|34
1625935750000|2021-07-10 16:49:10|34174.9|34033.9|34164.8|34023.8|34174.9|34033.9|34164.7|34023.7|31
1625935760000|2021-07-10 16:49:20|34165.1|34024.1|34160.9|34019.9|34166.6|34025.6|34157.8|34016.8|37
1625935770000|2021-07-10 16:49:30|34161.7|34020.7|34166.5|34025.5|34168.4|34027.4|34161.7|34020.7|37
1625935780000|2021-07-10 16:49:40|34166.3|34025.3|34165.8|34024.8|34166.9|34025.9|34161.4|34020.4|35
1625935790000|2021-07-10 16:49:50|34165.6|34024.6|34160.3|34019.3|34165.6|34024.6|34159.1|34018.1|33
1625935800000|2021-07-10 16:50:00|34160.4|34019.4|34160.8|34019.8|34165.2|34024.2|34159.6|34018.6|35
1625935810000|2021-07-10 16:50:10|34160.7|34019.7|34160.2|34019.2|34161.8|34020.8|34159.4|34018.4|28
1625935820000|2021-07-10 16:50:20|34160.3|34019.3|34157.1|34016.1|34160.3|34019.3|34157|34016|26
1625935830000|2021-07-10 16:50:30|34158|34017|34157.5|34016.5|34158.2|34017.2|34157.3|34016.3|27
1625935840000|2021-07-10 16:50:40|34157.4|34016.4|34154.2|34013.2|34158.3|34017.3|34151.5|34010.5|32
1625935850000|2021-07-10 16:50:50|34154.3|34013.3|34168.1|34027.1|34168.1|34027.1|34154|34013|33
1625935860000|2021-07-10 16:51:00|34167.4|34026.4|34158.5|34017.5|34169.8|34028.8|34158.5|34017.5|28
1625935870000|2021-07-10 16:51:10|34158.2|34017.2|34158.4|34017.4|34159.4|34018.4|34157.4|34016.4|29
1625935880000|2021-07-10 16:51:20|34158.1|34017.1|34161.2|34020.2|34161.2|34020.2|34155.1|34014.1|34
1625935890000|2021-07-10 16:51:30|34161.1|34020.1|34160.2|34019.2|34161.1|34020.1|34159.7|34018.7|19
1625935900000|2021-07-10 16:51:40|34160|34019|34160|34019|34161.9|34020.9|34159.7|34018.7|18
1625935910000|2021-07-10 16:51:50|34160.1|34019.1|34160.2|34019.2|34163.3|34022.3|34159.5|34018.5|31
1625935920000|2021-07-10 16:52:00|34161.7|34020.7|34165.1|34024.1|34165.4|34024.4|34161.7|34020.7|37
1625935930000|2021-07-10 16:52:10|34164.2|34023.2|34162.2|34021.2|34164.2|34023.2|34160.1|34019.1|27
1625935940000|2021-07-10 16:52:20|34161.7|34020.7|34162.6|34021.6|34163.5|34022.5|34161.6|34020.6|27
1625935950000|2021-07-10 16:52:30|34162|34021|34157|34016|34163.6|34022.6|34156.6|34015.6|32
1625935960000|2021-07-10 16:52:40|34156.7|34015.7|34154.5|34013.5|34156.7|34015.7|34154.1|34013.1|22
1625935970000|2021-07-10 16:52:50|34155.6|34014.6|34155|34014|34156|34015|34153.4|34012.4|24
1625935980000|2021-07-10 16:53:00|34154.3|34013.3|34149.6|34008.6|34154.3|34013.3|34147.2|34006.2|25
1625935990000|2021-07-10 16:53:10|34147.9|34006.9|34150.2|34009.2|34153.4|34012.4|34147|34006|33
1625936000000|2021-07-10 16:53:20|34150|34009|34144.6|34003.6|34150.4|34009.4|34143.1|34002.1|27
1625936010000|2021-07-10 16:53:30|34144.5|34003.5|34142.4|34001.4|34145.2|34004.2|34142|34001|30
1625936020000|2021-07-10 16:53:40|34141.1|34000.1|34143|34002|34143.5|34002.5|34140.2|33999.2|24
1625936030000|2021-07-10 16:53:50|34142.9|34001.9|34142.3|34001.3|34143.5|34002.5|34142.2|34001.2|24
1625936040000|2021-07-10 16:54:00|34142.5|34001.5|34143|34002|34143|34002|34141.6|34000.6|20
1625936050000|2021-07-10 16:54:10|34143.2|34002.2|34144.6|34003.6|34145.9|34004.9|34142.8|34001.8|14
1625936060000|2021-07-10 16:54:20|34143.8|34002.8|34142.3|34001.3|34145.4|34004.4|34140.5|33999.5|32
1625936070000|2021-07-10 16:54:30|34141.8|34000.8|34141.5|34000.5|34143.6|34002.6|34140.4|33999.4|21
1625936080000|2021-07-10 16:54:40|34141.4|34000.4|34140.6|33999.6|34141.4|34000.4|34137|33996|21
1625936090000|2021-07-10 16:54:50|34139.5|33998.5|34137.4|33996.4|34141|34000|34136.9|33995.9|25
1625936100000|2021-07-10 16:55:00|34138.1|33997.1|34137.9|33996.9|34138.3|33997.3|34135.1|33994.1|30
1625936110000|2021-07-10 16:55:10|34137.8|33996.8|34137.2|33996.2|34139.2|33998.2|34136.3|33995.3|28
1625936120000|2021-07-10 16:55:20|34137.3|33996.3|34135.7|33994.7|34140.5|33999.5|34135.6|33994.6|28
1625936130000|2021-07-10 16:55:30|34135.8|33994.8|34136.4|33995.4|34136.5|33995.5|34134.9|33993.9|14
1625936140000|2021-07-10 16:55:40|34136.6|33995.6|34136.4|33995.4|34136.9|33995.9|34135.1|33994.1|14
1625936150000|2021-07-10 16:55:50|34136|33995|34136.4|33995.4|34136.4|33995.4|34135.4|33994.4|8
1625936160000|2021-07-10 16:56:00|34135.4|33994.4|34120.8|33979.8|34135.4|33994.4|34120.3|33979.3|23
1625936170000|2021-07-10 16:56:10|34120.5|33979.5|34111.1|33970.1|34120.5|33979.5|34110.9|33969.9|25
1625936180000|2021-07-10 16:56:20|34111|33970|34105.1|33964.1|34112.6|33971.6|34104.8|33963.8|27
1625936190000|2021-07-10 16:56:30|34107.3|33966.3|34105.1|33964.1|34108.2|33967.2|34104.2|33963.2|32
1625936200000|2021-07-10 16:56:40|34104.6|33963.6|34095.6|33954.6|34104.6|33963.6|34094.5|33953.5|31
1625936210000|2021-07-10 16:56:50|34095|33954|34090.3|33949.3|34095.2|33954.2|34089.3|33948.3|29
1625936220000|2021-07-10 16:57:00|34090.2|33949.2|34090.6|33949.6|34091.5|33950.5|34089.9|33948.9|25
1625936230000|2021-07-10 16:57:10|34090.4|33949.4|34088.4|33947.4|34090.5|33949.5|34088.4|33947.4|24
1625936240000|2021-07-10 16:57:20|34088.5|33947.5|34101.6|33960.6|34104.2|33963.2|34088.2|33947.2|22
1625936250000|2021-07-10 16:57:30|34101.7|33960.7|34102.7|33961.7|34103.7|33962.7|34101.3|33960.3|18
1625936260000|2021-07-10 16:57:40|34102.6|33961.6|34096.2|33955.2|34104.2|33963.2|34096.2|33955.2|22
1625936270000|2021-07-10 16:57:50|34095.6|33954.6|34085.3|33944.3|34096.3|33955.3|34085.3|33944.3|30
1625936280000|2021-07-10 16:58:00|34085|33944|34085.8|33944.8|34091.6|33950.6|34084.6|33943.6|35
1625936290000|2021-07-10 16:58:10|34086.4|33945.4|34086.9|33945.9|34087.4|33946.4|34083.2|33942.2|30
1625936300000|2021-07-10 16:58:20|34087.4|33946.4|34090.2|33949.2|34090.4|33949.4|34087.1|33946.1|24
1625936310000|2021-07-10 16:58:30|34089.6|33948.6|34086.8|33945.8|34089.8|33948.8|34086.8|33945.8|22
1625936320000|2021-07-10 16:58:40|34088.5|33947.5|34089.3|33948.3|34089.9|33948.9|34086.6|33945.6|20
1625936330000|2021-07-10 16:58:50|34089.5|33948.5|34088.4|33947.4|34090.5|33949.5|34088.4|33947.4|21
1625936340000|2021-07-10 16:59:00|34088.7|33947.7|34089.8|33948.8|34089.8|33948.8|34088.1|33947.1|19
1625936350000|2021-07-10 16:59:10|34089.7|33948.7|34092.1|33951.1|34098.7|33957.7|34089.3|33948.3|24
1625936360000|2021-07-10 16:59:20|34091.8|33950.8|34095.7|33954.7|34095.8|33954.8|34091.2|33950.2|21
1625936370000|2021-07-10 16:59:30|34096.2|33955.2|34099|33958|34101.4|33960.4|34096.2|33955.2|22
1625936380000|2021-07-10 16:59:40|34099.2|33958.2|34101.1|33960.1|34101.1|33960.1|34099.2|33958.2|17
1625936390000|2021-07-10 16:59:50|34101|33960|34096.1|33955.1|34101.3|33960.3|34096.1|33955.1|31
1625936400000|2021-07-10 17:00:00|34093.5|33952.5|34090.3|33949.3|34094|33953|34090.2|33949.2|27
1625936410000|2021-07-10 17:00:10|34090.6|33949.6|34089.5|33948.5|34091.1|33950.1|34088.8|33947.8|20
1625936420000|2021-07-10 17:00:20|34089.1|33948.1|34076.6|33935.6|34089.1|33948.1|34076.6|33935.6|21
1625936430000|2021-07-10 17:00:30|34076.4|33935.4|34058.1|33917.1|34076.4|33935.4|34057.2|33916.2|32
1625936440000|2021-07-10 17:00:40|34057.9|33916.9|34058.2|33917.2|34059.4|33918.4|34057|33916|27
1625936450000|2021-07-10 17:00:50|34059|33918|34050.3|33909.3|34059|33918|34050.1|33909.1|31
1625936460000|2021-07-10 17:01:00|34048.4|33907.4|34055.5|33914.5|34057.8|33916.8|34048.4|33907.4|31
1625936470000|2021-07-10 17:01:10|34056.4|33915.4|34054.2|33913.2|34056.4|33915.4|34052|33911|35
1625936480000|2021-07-10 17:01:20|34055|33914|34043.1|33902.1|34055|33914|34043|33902|37
1625936490000|2021-07-10 17:01:30|34042.2|33901.2|34038.1|33897.1|34042.4|33901.4|34037.6|33896.6|32
1625936500000|2021-07-10 17:01:40|34038.9|33897.9|34039.6|33898.6|34041.9|33900.9|34038.7|33897.7|33
1625936510000|2021-07-10 17:01:50|34039.5|33898.5|34038.4|33897.4|34040.5|33899.5|34038.2|33897.2|27
1625936520000|2021-07-10 17:02:00|34038.3|33897.3|34040.6|33899.6|34040.6|33899.6|34036.1|33895.1|28
1625936530000|2021-07-10 17:02:10|34041.1|33900.1|34037.8|33896.8|34041.3|33900.3|34034.9|33893.9|31
1625936540000|2021-07-10 17:02:20|34037.7|33896.7|34033.2|33892.2|34037.7|33896.7|34033.2|33892.2|22
1625936550000|2021-07-10 17:02:30|34033.9|33892.9|34031.9|33890.9|34033.9|33892.9|34031.1|33890.1|28
1625936560000|2021-07-10 17:02:40|34032.6|33891.6|34031.9|33890.9|34033.5|33892.5|34031.6|33890.6|26
1625936570000|2021-07-10 17:02:50|34032.3|33891.3|34031.9|33890.9|34033|33892|34031.6|33890.6|27
1625936580000|2021-07-10 17:03:00|34032.8|33891.8|34032.3|33891.3|34033.1|33892.1|34031.9|33890.9|25
1625936590000|2021-07-10 17:03:10|34032.2|33891.2|34024.3|33883.3|34032.3|33891.3|34024.2|33883.2|39
1625936600000|2021-07-10 17:03:20|34024.6|33883.6|34021.4|33880.4|34026.3|33885.3|34021.3|33880.3|30
1625936610000|2021-07-10 17:03:30|34021.5|33880.5|34020.7|33879.7|34024.1|33883.1|34018|33877|22
1625936620000|2021-07-10 17:03:40|34018.7|33877.7|34018.8|33877.8|34019.9|33878.9|34016.8|33875.8|29
1625936630000|2021-07-10 17:03:50|34018.6|33877.6|34016.9|33875.9|34025.9|33884.9|34016.9|33875.9|37
1625936640000|2021-07-10 17:04:00|34020|33879|34019.9|33878.9|34024.2|33883.2|34018.4|33877.4|32
1625936650000|2021-07-10 17:04:10|34019|33878|34018.7|33877.7|34019.9|33878.9|34018.4|33877.4|18
1625936660000|2021-07-10 17:04:20|34019|33878|34018.5|33877.5|34019.8|33878.8|34018.5|33877.5|10
1625936670000|2021-07-10 17:04:30|34019.4|33878.4|34029.8|33888.8|34029.8|33888.8|34019.4|33878.4|29
1625936680000|2021-07-10 17:04:40|34030.1|33889.1|34032.6|33891.6|34033.4|33892.4|34029.2|33888.2|23
1625936690000|2021-07-10 17:04:50|34032.5|33891.5|34033.4|33892.4|34033.8|33892.8|34031.5|33890.5|28
1625936700000|2021-07-10 17:05:00|34033.7|33892.7|34037.4|33896.4|34037.8|33896.8|34031.5|33890.5|24
1625936710000|2021-07-10 17:05:10|34037.2|33896.2|34039.7|33898.7|34039.8|33898.8|34036.5|33895.5|23
1625936720000|2021-07-10 17:05:20|34039.8|33898.8|34045.5|33904.5|34046.1|33905.1|34039.7|33898.7|23
1625936730000|2021-07-10 17:05:30|34044.8|33903.8|34050.4|33909.4|34050.5|33909.5|34044.8|33903.8|15
1625936740000|2021-07-10 17:05:40|34049.8|33908.8|34047|33906|34050.3|33909.3|34046.4|33905.4|18
1625936750000|2021-07-10 17:05:50|34046.8|33905.8|34032.5|33891.5|34046.8|33905.8|34031.8|33890.8|33
1625936760000|2021-07-10 17:06:00|34031.5|33890.5|34019.6|33878.6|34032.5|33891.5|34018.6|33877.6|20
1625936770000|2021-07-10 17:06:10|34024.7|33883.7|34015.6|33874.6|34027.5|33886.5|34015.6|33874.6|28
1625936780000|2021-07-10 17:06:20|34014.4|33873.4|34009.3|33868.3|34018.1|33877.1|34008.4|33867.4|27
1625936790000|2021-07-10 17:06:30|34008.3|33867.3|34010.8|33869.8|34010.8|33869.8|34007.1|33866.1|12
1625936800000|2021-07-10 17:06:40|34010.3|33869.3|34005.3|33864.3|34012.6|33871.6|34002.7|33861.7|15
1625936810000|2021-07-10 17:06:50|34007.8|33866.8|34009.6|33868.6|34010.5|33869.5|34007.8|33866.8|26
1625936820000|2021-07-10 17:07:00|34009.7|33868.7|34009.8|33868.8|34011.2|33870.2|34009|33868|28
1625936830000|2021-07-10 17:07:10|34009.9|33868.9|34006.3|33865.3|34009.9|33868.9|34006.2|33865.2|17
1625936840000|2021-07-10 17:07:20|34006.4|33865.4|34005|33864|34008.9|33867.9|34002.5|33861.5|23
1625936850000|2021-07-10 17:07:30|34004.4|33863.4|34003.9|33862.9|34004.4|33863.4|34001.8|33860.8|29
1625936860000|2021-07-10 17:07:40|34003.8|33862.8|34003.5|33862.5|34004.1|33863.1|34003|33862|24
1625936870000|2021-07-10 17:07:50|34003.8|33862.8|34003.6|33862.6|34003.8|33862.8|34003.1|33862.1|14
1625936880000|2021-07-10 17:08:00|34003.7|33862.7|34012.4|33871.4|34013|33872|34003.7|33862.7|19
1625936890000|2021-07-10 17:08:10|34012.6|33871.6|34012.2|33871.2|34013.2|33872.2|34009.8|33868.8|35
1625936900000|2021-07-10 17:08:20|34011.1|33870.1|34011.4|33870.4|34012.2|33871.2|34010|33869|20
1625936910000|2021-07-10 17:08:30|34011.7|33870.7|34012.7|33871.7|34012.7|33871.7|34011|33870|26
1625936920000|2021-07-10 17:08:40|34012.6|33871.6|34005.3|33864.3|34012.9|33871.9|34004.9|33863.9|34
1625936930000|2021-07-10 17:08:50|34005.2|33864.2|33999.1|33858.1|34005.3|33864.3|33998.9|33857.9|21
1625936940000|2021-07-10 17:09:00|33998.8|33857.8|33967.3|33826.3|33998.8|33857.8|33966.6|33825.6|28
1625936950000|2021-07-10 17:09:10|33966.1|33825.1|33958.8|33817.8|33970.4|33829.4|33954.4|33813.4|36
1625936960000|2021-07-10 17:09:20|33957.9|33816.9|33953.9|33812.9|33958.2|33817.2|33949.8|33808.8|34
1625936970000|2021-07-10 17:09:30|33953.2|33812.2|33953.3|33812.3|33953.4|33812.4|33950.8|33809.8|30
1625936980000|2021-07-10 17:09:40|33953.4|33812.4|33956|33815|33956|33815|33953|33812|25
1625936990000|2021-07-10 17:09:50|33957.5|33816.5|33968.5|33827.5|33968.5|33827.5|33957.5|33816.5|36
1625937000000|2021-07-10 17:10:00|33968.4|33827.4|33971.1|33830.1|33972.6|33831.6|33968.4|33827.4|29
1625937010000|2021-07-10 17:10:10|33970.6|33829.6|33959.7|33818.7|33970.6|33829.6|33958.8|33817.8|32
1625937020000|2021-07-10 17:10:20|33960.3|33819.3|33956.8|33815.8|33962|33821|33956.8|33815.8|32
1625937030000|2021-07-10 17:10:30|33957|33816|33956.7|33815.7|33959.4|33818.4|33956.7|33815.7|27
1625937040000|2021-07-10 17:10:40|33957.3|33816.3|33943.9|33802.9|33957.5|33816.5|33943.9|33802.9|32
1625937050000|2021-07-10 17:10:50|33943.5|33802.5|33929.4|33788.4|33944.9|33803.9|33929.4|33788.4|32
1625937060000|2021-07-10 17:11:00|33927.8|33786.8|33913.7|33772.7|33929.8|33788.8|33913.7|33772.7|34
1625937070000|2021-07-10 17:11:10|33913.9|33772.9|33902.4|33761.4|33915.5|33774.5|33902.4|33761.4|36
1625937080000|2021-07-10 17:11:20|33902.5|33761.5|33902.7|33761.7|33903.1|33762.1|33900.7|33759.7|32
1625937090000|2021-07-10 17:11:30|33902.5|33761.5|33888.7|33747.7|33902.5|33761.5|33886|33745|36
1625937100000|2021-07-10 17:11:40|33889.8|33748.8|33853.9|33712.9|33889.8|33748.8|33853.9|33712.9|35
1625937110000|2021-07-10 17:11:50|33857.2|33716.2|33826.6|33685.6|33857.2|33716.2|33824.6|33683.6|37
1625937120000|2021-07-10 17:12:00|33829.8|33688.8|33791.9|33650.9|33831.4|33690.4|33789.7|33648.7|38
1625937130000|2021-07-10 17:12:10|33796.2|33655.2|33766.5|33625.5|33801|33660|33745.1|33604.1|37
1625937140000|2021-07-10 17:12:20|33773.3|33632.3|33750.6|33609.6|33784.3|33643.3|33727.9|33586.9|39
1625937150000|2021-07-10 17:12:30|33749.8|33608.8|33763.5|33622.5|33772.2|33631.2|33749.7|33608.7|35
1625937160000|2021-07-10 17:12:40|33763.4|33622.4|33767.4|33626.4|33769.4|33628.4|33748|33607|34
1625937170000|2021-07-10 17:12:50|33769.4|33628.4|33764.7|33623.7|33770.2|33629.2|33758.7|33617.7|31
1625937180000|2021-07-10 17:13:00|33767.9|33626.9|33754.4|33613.4|33775.6|33634.6|33754.4|33613.4|39
1625937190000|2021-07-10 17:13:10|33758.3|33617.3|33772.1|33631.1|33772.3|33631.3|33757|33616|34
1625937200000|2021-07-10 17:13:20|33771.6|33630.6|33778.8|33637.8|33778.8|33637.8|33771.3|33630.3|28
1625937210000|2021-07-10 17:13:30|33778.6|33637.6|33796.8|33655.8|33797.9|33656.9|33778.6|33637.6|30
1625937220000|2021-07-10 17:13:40|33798.8|33657.8|33795.5|33654.5|33798.8|33657.8|33784.6|33643.6|36
1625937230000|2021-07-10 17:13:50|33793.8|33652.8|33786.1|33645.1|33796|33655|33783.2|33642.2|35
1625937240000|2021-07-10 17:14:00|33786.7|33645.7|33760|33619|33787|33646|33759.5|33618.5|34
1625937250000|2021-07-10 17:14:10|33760.5|33619.5|33737|33596|33760.5|33619.5|33737|33596|35
1625937260000|2021-07-10 17:14:20|33736.9|33595.9|33742|33601|33744.3|33603.3|33736.6|33595.6|29
1625937270000|2021-07-10 17:14:30|33741.3|33600.3|33738.1|33597.1|33745.2|33604.2|33738.1|33597.1|32
1625937280000|2021-07-10 17:14:40|33737.8|33596.8|33742|33601|33753.8|33612.8|33736.8|33595.8|34
1625937290000|2021-07-10 17:14:50|33745.1|33604.1|33760.2|33619.2|33760.2|33619.2|33745.1|33604.1|38
1625937300000|2021-07-10 17:15:00|33759.7|33618.7|33764.4|33623.4|33771.6|33630.6|33759.6|33618.6|34
1625937310000|2021-07-10 17:15:10|33766.2|33625.2|33777.6|33636.6|33777.8|33636.8|33765.9|33624.9|28
1625937320000|2021-07-10 17:15:20|33777.4|33636.4|33749.2|33608.2|33777.5|33636.5|33749.2|33608.2|33
1625937330000|2021-07-10 17:15:30|33750|33609|33723.9|33582.9|33751.5|33610.5|33723.9|33582.9|38
1625937340000|2021-07-10 17:15:40|33722.3|33581.3|33705.3|33564.3|33722.3|33581.3|33702.7|33561.7|39
1625937350000|2021-07-10 17:15:50|33703.4|33562.4|33696.8|33555.8|33704.3|33563.3|33695.7|33554.7|29
1625937360000|2021-07-10 17:16:00|33693.6|33552.6|33654.4|33513.4|33695.3|33554.3|33640.5|33499.5|34
1625937370000|2021-07-10 17:16:10|33652.2|33511.2|33612.5|33471.5|33655|33514|33607.5|33466.5|37
1625937380000|2021-07-10 17:16:20|33616.4|33475.4|33602|33461|33616.4|33475.4|33600.6|33459.6|36
1625937390000|2021-07-10 17:16:30|33603.4|33462.4|33640.6|33499.6|33640.6|33499.6|33602.1|33461.1|37
1625937400000|2021-07-10 17:16:40|33642|33501|33659.3|33518.3|33659.9|33518.9|33642|33501|37
1625937410000|2021-07-10 17:16:50|33661.1|33520.1|33656.6|33515.6|33663.7|33522.7|33654.8|33513.8|35
1625937420000|2021-07-10 17:17:00|33657.6|33516.6|33650.9|33509.9|33673.7|33532.7|33649.2|33508.2|39
1625937430000|2021-07-10 17:17:10|33651|33510|33642|33501|33652.8|33511.8|33636.6|33495.6|35
1625937440000|2021-07-10 17:17:20|33641.1|33500.1|33664.8|33523.8|33674|33533|33639.9|33498.9|36
1625937450000|2021-07-10 17:17:30|33662.6|33521.6|33642.6|33501.6|33662.6|33521.6|33636.8|33495.8|35
1625937460000|2021-07-10 17:17:40|33643.8|33502.8|33649.7|33508.7|33649.7|33508.7|33642.5|33501.5|37
1625937470000|2021-07-10 17:17:50|33649.9|33508.9|33653.8|33512.8|33655.8|33514.8|33649.9|33508.9|33
1625937480000|2021-07-10 17:18:00|33653.9|33512.9|33689.5|33548.5|33689.5|33548.5|33653.9|33512.9|28
1625937490000|2021-07-10 17:18:10|33689.3|33548.3|33666.5|33525.5|33689.5|33548.5|33666.5|33525.5|31
1625937500000|2021-07-10 17:18:20|33666.6|33525.6|33677.1|33536.1|33684.1|33543.1|33666.6|33525.6|37
1625937510000|2021-07-10 17:18:30|33679.7|33538.7|33668|33527|33680|33539|33667.9|33526.9|30
1625937520000|2021-07-10 17:18:40|33668.1|33527.1|33657.3|33516.3|33669.8|33528.8|33657|33516|30
1625937530000|2021-07-10 17:18:50|33657.9|33516.9|33661.5|33520.5|33663.4|33522.4|33657.2|33516.2|29
1625937540000|2021-07-10 17:19:00|33662.3|33521.3|33666.1|33525.1|33666.1|33525.1|33658.6|33517.6|35
1625937550000|2021-07-10 17:19:10|33666|33525|33665.4|33524.4|33669.2|33528.2|33665.4|33524.4|34
1625937560000|2021-07-10 17:19:20|33665.2|33524.2|33672.1|33531.1|33672.4|33531.4|33665.2|33524.2|32
1625937570000|2021-07-10 17:19:30|33671.5|33530.5|33682.7|33541.7|33683.2|33542.2|33671.5|33530.5|31
1625937580000|2021-07-10 17:19:40|33682|33541|33685.2|33544.2|33685.7|33544.7|33680.7|33539.7|33
1625937590000|2021-07-10 17:19:50|33684.8|33543.8|33688.9|33547.9|33688.9|33547.9|33682.9|33541.9|34
1625937600000|2021-07-10 17:20:00|33687|33546|33675|33534|33688.7|33547.7|33674.4|33533.4|35
1625937610000|2021-07-10 17:20:10|33675.6|33534.6|33669.5|33528.5|33675.7|33534.7|33655|33514|40
1625937620000|2021-07-10 17:20:20|33670.7|33529.7|33667.4|33526.4|33673.6|33532.6|33666.5|33525.5|39
1625937630000|2021-07-10 17:20:30|33668.2|33527.2|33668.6|33527.6|33668.8|33527.8|33666.2|33525.2|21
1625937640000|2021-07-10 17:20:40|33667.8|33526.8|33662.3|33521.3|33668.9|33527.9|33661.7|33520.7|31
1625937650000|2021-07-10 17:20:50|33662.5|33521.5|33651.3|33510.3|33662.5|33521.5|33651.3|33510.3|29
1625937660000|2021-07-10 17:21:00|33651.8|33510.8|33652.2|33511.2|33653.5|33512.5|33651.3|33510.3|27
1625937670000|2021-07-10 17:21:10|33651.9|33510.9|33649.3|33508.3|33654.6|33513.6|33649.3|33508.3|30
1625937680000|2021-07-10 17:21:20|33650.6|33509.6|33646.6|33505.6|33653.1|33512.1|33646.4|33505.4|30
1625937690000|2021-07-10 17:21:30|33647.3|33506.3|33641.5|33500.5|33648.6|33507.6|33641.5|33500.5|16
1625937700000|2021-07-10 17:21:40|33641.4|33500.4|33622.1|33481.1|33641.6|33500.6|33622.1|33481.1|38
1625937710000|2021-07-10 17:21:50|33621.8|33480.8|33610.9|33469.9|33623.6|33482.6|33610.9|33469.9|34
1625937720000|2021-07-10 17:22:00|33612.1|33471.1|33598.7|33457.7|33613|33472|33595.5|33454.5|34
1625937730000|2021-07-10 17:22:10|33594.5|33453.5|33571.4|33430.4|33594.9|33453.9|33570.1|33429.1|39
1625937740000|2021-07-10 17:22:20|33569.6|33428.6|33529.5|33388.5|33569.6|33428.6|33490.5|33349.5|39
1625937750000|2021-07-10 17:22:30|33531.8|33390.8|33565.5|33424.5|33566.3|33425.3|33529.3|33388.3|38
1625937760000|2021-07-10 17:22:40|33566.9|33425.9|33538.5|33397.5|33568.2|33427.2|33535.9|33394.9|37
1625937770000|2021-07-10 17:22:50|33540.2|33399.2|33541.8|33400.8|33543.3|33402.3|33534.7|33393.7|39
1625937780000|2021-07-10 17:23:00|33541.4|33400.4|33535.6|33394.6|33545.6|33404.6|33535.6|33394.6|38
1625937790000|2021-07-10 17:23:10|33537.8|33396.8|33498.9|33357.9|33539.2|33398.2|33492.7|33351.7|35
1625937800000|2021-07-10 17:23:20|33503.2|33362.2|33459.5|33318.5|33505.9|33364.9|33457.9|33316.9|39
1625937810000|2021-07-10 17:23:30|33461.4|33320.4|33459.1|33318.1|33462|33321|33424.9|33283.9|40
1625937820000|2021-07-10 17:23:40|33465.6|33324.6|33482.4|33341.4|33482.8|33341.8|33465.6|33324.6|40
1625937830000|2021-07-10 17:23:50|33482.8|33341.8|33482.7|33341.7|33492.3|33351.3|33482.2|33341.2|29
1625937840000|2021-07-10 17:24:00|33483.1|33342.1|33492.4|33351.4|33492.4|33351.4|33482.2|33341.2|37
1625937850000|2021-07-10 17:24:10|33494.8|33353.8|33500.2|33359.2|33501.7|33360.7|33493.2|33352.2|35
1625937860000|2021-07-10 17:24:20|33500.1|33359.1|33474.5|33333.5|33504.9|33363.9|33469.2|33328.2|36
1625937870000|2021-07-10 17:24:30|33474.2|33333.2|33464.6|33323.6|33478.3|33337.3|33462.8|33321.8|33
1625937880000|2021-07-10 17:24:40|33460.7|33319.7|33474.1|33333.1|33474.1|33333.1|33458.2|33317.2|33
1625937890000|2021-07-10 17:24:50|33476.3|33335.3|33466.5|33325.5|33477.5|33336.5|33457.8|33316.8|37
1625937900000|2021-07-10 17:25:00|33468.3|33327.3|33483.5|33342.5|33483.5|33342.5|33463.3|33322.3|39
1625937910000|2021-07-10 17:25:10|33487.6|33346.6|33500.4|33359.4|33503|33362|33483.5|33342.5|36
1625937920000|2021-07-10 17:25:20|33504.2|33363.2|33480.8|33339.8|33506.5|33365.5|33478.7|33337.7|35
1625937930000|2021-07-10 17:25:30|33480.5|33339.5|33484.9|33343.9|33484.9|33343.9|33476.5|33335.5|35
1625937940000|2021-07-10 17:25:40|33485.3|33344.3|33491.1|33350.1|33491.4|33350.4|33482.8|33341.8|35
1625937950000|2021-07-10 17:25:50|33491.8|33350.8|33513.5|33372.5|33513.5|33372.5|33490.8|33349.8|35
1625937960000|2021-07-10 17:26:00|33513.7|33372.7|33531.9|33390.9|33533.7|33392.7|33513.7|33372.7|33
1625937970000|2021-07-10 17:26:10|33532.5|33391.5|33535.9|33394.9|33537.4|33396.4|33532.3|33391.3|37
1625937980000|2021-07-10 17:26:20|33536|33395|33542.2|33401.2|33542.2|33401.2|33536|33395|33
1625937990000|2021-07-10 17:26:30|33542|33401|33533.1|33392.1|33542|33401|33531.9|33390.9|37
1625938000000|2021-07-10 17:26:40|33533.4|33392.4|33512|33371|33534.9|33393.9|33511.6|33370.6|33
1625938010000|2021-07-10 17:26:50|33508.8|33367.8|33507.2|33366.2|33510.1|33369.1|33502.4|33361.4|28
1625938020000|2021-07-10 17:27:00|33507.8|33366.8|33522.4|33381.4|33529.2|33388.2|33507|33366|39
1625938030000|2021-07-10 17:27:10|33522.7|33381.7|33524|33383|33524.3|33383.3|33521.6|33380.6|27
1625938040000|2021-07-10 17:27:20|33523.5|33382.5|33519.1|33378.1|33529|33388|33518.9|33377.9|36
1625938050000|2021-07-10 17:27:30|33520.1|33379.1|33511.1|33370.1|33522.1|33381.1|33511.1|33370.1|25
1625938060000|2021-07-10 17:27:40|33509.5|33368.5|33497.5|33356.5|33509.5|33368.5|33497.5|33356.5|29
1625938070000|2021-07-10 17:27:50|33497.6|33356.6|33495.9|33354.9|33497.6|33356.6|33492.7|33351.7|37
1625938080000|2021-07-10 17:28:00|33496.7|33355.7|33517.1|33376.1|33517.1|33376.1|33496.1|33355.1|36
1625938090000|2021-07-10 17:28:10|33518|33377|33510.1|33369.1|33524.3|33383.3|33509.4|33368.4|36
1625938100000|2021-07-10 17:28:20|33510.2|33369.2|33480.1|33339.1|33511.2|33370.2|33479.7|33338.7|36
1625938110000|2021-07-10 17:28:30|33479.9|33338.9|33471.1|33330.1|33480.1|33339.1|33469.3|33328.3|34
1625938120000|2021-07-10 17:28:40|33471|33330|33476.9|33335.9|33476.9|33335.9|33460.8|33319.8|38
1625938130000|2021-07-10 17:28:50|33478.3|33337.3|33465.7|33324.7|33478.3|33337.3|33463.6|33322.6|39
1625938140000|2021-07-10 17:29:00|33465.2|33324.2|33490|33349|33491.3|33350.3|33464.3|33323.3|33
1625938150000|2021-07-10 17:29:10|33489.4|33348.4|33492.2|33351.2|33492.9|33351.9|33485.2|33344.2|36
1625938160000|2021-07-10 17:29:20|33492|33351|33492.1|33351.1|33499.9|33358.9|33489.4|33348.4|35
1625938170000|2021-07-10 17:29:30|33492.4|33351.4|33496.9|33355.9|33497.9|33356.9|33491.2|33350.2|29
1625938180000|2021-07-10 17:29:40|33499.8|33358.8|33508.9|33367.9|33508.9|33367.9|33499.8|33358.8|25
1625938190000|2021-07-10 17:29:50|33509.4|33368.4|33511.9|33370.9|33511.9|33370.9|33506.8|33365.8|38
1625938200000|2021-07-10 17:30:00|33511.7|33370.7|33485|33344|33511.7|33370.7|33483.4|33342.4|38
1625938210000|2021-07-10 17:30:10|33485.4|33344.4|33516|33375|33516.5|33375.5|33480.9|33339.9|38
1625938220000|2021-07-10 17:30:20|33515.9|33374.9|33536.6|33395.6|33536.6|33395.6|33514|33373|34
1625938230000|2021-07-10 17:30:30|33534.2|33393.2|33535.2|33394.2|33542.4|33401.4|33534.2|33393.2|37
1625938240000|2021-07-10 17:30:40|33535.3|33394.3|33528.4|33387.4|33540.3|33399.3|33527.9|33386.9|38
1625938250000|2021-07-10 17:30:50|33530.3|33389.3|33513.1|33372.1|33531.3|33390.3|33513.1|33372.1|40
1625938260000|2021-07-10 17:31:00|33512.1|33371.1|33495.1|33354.1|33512.4|33371.4|33493.9|33352.9|32
1625938270000|2021-07-10 17:31:10|33495.7|33354.7|33491.6|33350.6|33495.7|33354.7|33488.7|33347.7|30
1625938280000|2021-07-10 17:31:20|33491.9|33350.9|33513.9|33372.9|33515.5|33374.5|33491.9|33350.9|35
1625938290000|2021-07-10 17:31:30|33513.4|33372.4|33509.5|33368.5|33513.4|33372.4|33505.9|33364.9|31
1625938300000|2021-07-10 17:31:40|33509|33368|33494.8|33353.8|33511.6|33370.6|33494.5|33353.5|29
1625938310000|2021-07-10 17:31:50|33493.6|33352.6|33480.3|33339.3|33493.6|33352.6|33480.3|33339.3|31
1625938320000|2021-07-10 17:32:00|33480.8|33339.8|33468.6|33327.6|33482.4|33341.4|33466.6|33325.6|38
1625938330000|2021-07-10 17:32:10|33468.2|33327.2|33475.1|33334.1|33477.6|33336.6|33467.8|33326.8|26
1625938340000|2021-07-10 17:32:20|33474.8|33333.8|33451.4|33310.4|33475.2|33334.2|33449.7|33308.7|38
1625938350000|2021-07-10 17:32:30|33452.2|33311.2|33444.6|33303.6|33452.2|33311.2|33444|33303|29
1625938360000|2021-07-10 17:32:40|33444.5|33303.5|33448|33307|33451.7|33310.7|33444|33303|24
1625938370000|2021-07-10 17:32:50|33448.4|33307.4|33475.8|33334.8|33476|33335|33447.4|33306.4|33
1625938380000|2021-07-10 17:33:00|33477.2|33336.2|33476.7|33335.7|33488.1|33347.1|33475|33334|38
1625938390000|2021-07-10 17:33:10|33475.2|33334.2|33477.3|33336.3|33478.7|33337.7|33474.3|33333.3|30
1625938400000|2021-07-10 17:33:20|33478.7|33337.7|33469.7|33328.7|33479.7|33338.7|33468.5|33327.5|36
1625938410000|2021-07-10 17:33:30|33470.2|33329.2|33455.3|33314.3|33470.9|33329.9|33452.3|33311.3|34
1625938420000|2021-07-10 17:33:40|33456|33315|33466.8|33325.8|33467.5|33326.5|33454.8|33313.8|34
1625938430000|2021-07-10 17:33:50|33466.3|33325.3|33456.8|33315.8|33467.5|33326.5|33456.8|33315.8|26
1625938440000|2021-07-10 17:34:00|33458.4|33317.4|33459.4|33318.4|33459.8|33318.8|33453|33312|33
1625938450000|2021-07-10 17:34:10|33459|33318|33447.9|33306.9|33460|33319|33445.1|33304.1|32
1625938460000|2021-07-10 17:34:20|33447.8|33306.8|33454.4|33313.4|33459.2|33318.2|33447|33306|31
1625938470000|2021-07-10 17:34:30|33454.6|33313.6|33457.4|33316.4|33458|33317|33454.6|33313.6|37
1625938480000|2021-07-10 17:34:40|33457|33316|33462|33321|33463.1|33322.1|33455.6|33314.6|24
1625938490000|2021-07-10 17:34:50|33461.9|33320.9|33455.5|33314.5|33462.1|33321.1|33454.6|33313.6|34
1625938500000|2021-07-10 17:35:00|33455.6|33314.6|33439|33298|33459.5|33318.5|33439|33298|34
1625938510000|2021-07-10 17:35:10|33439.8|33298.8|33433.5|33292.5|33439.8|33298.8|33427.6|33286.6|33
1625938520000|2021-07-10 17:35:20|33432.6|33291.6|33429.7|33288.7|33434.3|33293.3|33428.9|33287.9|38
1625938530000|2021-07-10 17:35:30|33430.4|33289.4|33427|33286|33431.1|33290.1|33425.9|33284.9|30
1625938540000|2021-07-10 17:35:40|33427.5|33286.5|33410.2|33269.2|33427.6|33286.6|33393.6|33252.6|37
1625938550000|2021-07-10 17:35:50|33413.3|33272.3|33331.9|33190.9|33424.3|33283.3|33330.6|33189.6|38
1625938560000|2021-07-10 17:36:00|33331|33190|33336.3|33195.3|33362.8|33221.8|33319.6|33178.6|37
1625938570000|2021-07-10 17:36:10|33337|33196|33366.4|33225.4|33366.4|33225.4|33337|33196|39
1625938580000|2021-07-10 17:36:20|33366.2|33225.2|33376.1|33235.1|33377.8|33236.8|33366.2|33225.2|33
1625938590000|2021-07-10 17:36:30|33376|33235|33360.4|33219.4|33378.5|33237.5|33358.4|33217.4|38
1625938600000|2021-07-10 17:36:40|33360.7|33219.7|33368.6|33227.6|33369.8|33228.8|33360.7|33219.7|29
1625938610000|2021-07-10 17:36:50|33369.9|33228.9|33383.7|33242.7|33383.7|33242.7|33369.9|33228.9|35
1625938620000|2021-07-10 17:37:00|33385.2|33244.2|33387|33246|33387|33246|33371.5|33230.5|34
1625938630000|2021-07-10 17:37:10|33386.7|33245.7|33411.1|33270.1|33411.4|33270.4|33384.2|33243.2|35
1625938640000|2021-07-10 17:37:20|33412.4|33271.4|33405.5|33264.5|33415.3|33274.3|33402.2|33261.2|37
1625938650000|2021-07-10 17:37:30|33405.7|33264.7|33390.6|33249.6|33407.3|33266.3|33385.3|33244.3|27
1625938660000|2021-07-10 17:37:40|33391.2|33250.2|33411.4|33270.4|33411.4|33270.4|33390.9|33249.9|36
1625938670000|2021-07-10 17:37:50|33412.5|33271.5|33411.5|33270.5|33413.5|33272.5|33394.5|33253.5|36
1625938680000|2021-07-10 17:38:00|33411.8|33270.8|33416.5|33275.5|33417.1|33276.1|33409|33268|32
1625938690000|2021-07-10 17:38:10|33416.6|33275.6|33414.9|33273.9|33417.3|33276.3|33413.4|33272.4|32
1625938700000|2021-07-10 17:38:20|33415|33274|33428.4|33287.4|33428.4|33287.4|33404.5|33263.5|30
1625938710000|2021-07-10 17:38:30|33428.9|33287.9|33440.3|33299.3|33443.2|33302.2|33427.5|33286.5|34
1625938720000|2021-07-10 17:38:40|33434.6|33293.6|33446.9|33305.9|33446.9|33305.9|33430.5|33289.5|35
1625938730000|2021-07-10 17:38:50|33447.1|33306.1|33437.7|33296.7|33450.6|33309.6|33436.9|33295.9|37
1625938740000|2021-07-10 17:39:00|33437.4|33296.4|33440.2|33299.2|33441.5|33300.5|33435.9|33294.9|32
1625938750000|2021-07-10 17:39:10|33441.4|33300.4|33436.5|33295.5|33441.4|33300.4|33435.2|33294.2|31
1625938760000|2021-07-10 17:39:20|33437.3|33296.3|33435.5|33294.5|33440.3|33299.3|33434.6|33293.6|26
1625938770000|2021-07-10 17:39:30|33435.8|33294.8|33434.8|33293.8|33436.2|33295.2|33433.3|33292.3|18
1625938780000|2021-07-10 17:39:40|33435|33294|33439.7|33298.7|33443.1|33302.1|33434.4|33293.4|25
1625938790000|2021-07-10 17:39:50|33439.6|33298.6|33443.3|33302.3|33444.1|33303.1|33439.6|33298.6|30
1625938800000|2021-07-10 17:40:00|33443.8|33302.8|33450|33309|33450.6|33309.6|33442.6|33301.6|29
1625938810000|2021-07-10 17:40:10|33450.3|33309.3|33444.8|33303.8|33451.1|33310.1|33442.9|33301.9|33
1625938820000|2021-07-10 17:40:20|33444.2|33303.2|33436.8|33295.8|33444.2|33303.2|33428.2|33287.2|33
1625938830000|2021-07-10 17:40:30|33436.7|33295.7|33445.9|33304.9|33446.1|33305.1|33434|33293|32
1625938840000|2021-07-10 17:40:40|33446.5|33305.5|33450.2|33309.2|33451.8|33310.8|33446.2|33305.2|18
1625938850000|2021-07-10 17:40:50|33450.5|33309.5|33463|33322|33463|33322|33449.7|33308.7|28
1625938860000|2021-07-10 17:41:00|33463.4|33322.4|33464.9|33323.9|33465.4|33324.4|33461.3|33320.3|20
1625938870000|2021-07-10 17:41:10|33465.3|33324.3|33464.2|33323.2|33474|33333|33462.7|33321.7|25
1625938880000|2021-07-10 17:41:20|33463.7|33322.7|33446.6|33305.6|33464|33323|33446.6|33305.6|32
1625938890000|2021-07-10 17:41:30|33445.8|33304.8|33450.1|33309.1|33452.2|33311.2|33439.6|33298.6|34
1625938900000|2021-07-10 17:41:40|33450.2|33309.2|33449.2|33308.2|33454.3|33313.3|33449.2|33308.2|21
1625938910000|2021-07-10 17:41:50|33449.1|33308.1|33453.3|33312.3|33453.6|33312.6|33448.7|33307.7|20
1625938920000|2021-07-10 17:42:00|33453.1|33312.1|33434.8|33293.8|33453.1|33312.1|33434.4|33293.4|25
1625938930000|2021-07-10 17:42:10|33434.7|33293.7|33431.2|33290.2|33437.7|33296.7|33430.7|33289.7|17
1625938940000|2021-07-10 17:42:20|33430.9|33289.9|33430.5|33289.5|33432.6|33291.6|33429.8|33288.8|26
1625938950000|2021-07-10 17:42:30|33431.1|33290.1|33438.1|33297.1|33438.3|33297.3|33430.7|33289.7|32
1625938960000|2021-07-10 17:42:40|33438|33297|33461.6|33320.6|33468|33327|33435.4|33294.4|31
1625938970000|2021-07-10 17:42:50|33460.8|33319.8|33458.4|33317.4|33461.8|33320.8|33458.4|33317.4|31
1625938980000|2021-07-10 17:43:00|33458.7|33317.7|33465.6|33324.6|33465.6|33324.6|33457.2|33316.2|30
1625938990000|2021-07-10 17:43:10|33466.2|33325.2|33470.2|33329.2|33470.3|33329.3|33466.2|33325.2|21
1625939000000|2021-07-10 17:43:20|33470.3|33329.3|33483.4|33342.4|33483.4|33342.4|33470.3|33329.3|25
1625939010000|2021-07-10 17:43:30|33484.3|33343.3|33486.4|33345.4|33488.6|33347.6|33484|33343|37
1625939020000|2021-07-10 17:43:40|33486|33345|33490.8|33349.8|33491|33350|33485.6|33344.6|28
1625939030000|2021-07-10 17:43:50|33489.5|33348.5|33491.1|33350.1|33491.1|33350.1|33488.4|33347.4|26
1625939040000|2021-07-10 17:44:00|33494.1|33353.1|33483.5|33342.5|33502.1|33361.1|33483.2|33342.2|35
1625939050000|2021-07-10 17:44:10|33484.3|33343.3|33478|33337|33491.4|33350.4|33478|33337|33
1625939060000|2021-07-10 17:44:20|33476.8|33335.8|33465.1|33324.1|33479.6|33338.6|33465.1|33324.1|29
1625939070000|2021-07-10 17:44:30|33464.9|33323.9|33470.2|33329.2|33470.2|33329.2|33463.1|33322.1|31
1625939080000|2021-07-10 17:44:40|33471.8|33330.8|33472.5|33331.5|33473.1|33332.1|33470.8|33329.8|30
1625939090000|2021-07-10 17:44:50|33472.8|33331.8|33480.4|33339.4|33480.5|33339.5|33472.8|33331.8|31
1625939100000|2021-07-10 17:45:00|33478.7|33337.7|33493.5|33352.5|33494.6|33353.6|33478.7|33337.7|34
1625939110000|2021-07-10 17:45:10|33493.9|33352.9|33474.8|33333.8|33493.9|33352.9|33474.1|33333.1|28
1625939120000|2021-07-10 17:45:20|33475.7|33334.7|33475|33334|33477.5|33336.5|33474.2|33333.2|24
1625939130000|2021-07-10 17:45:30|33474.4|33333.4|33476.4|33335.4|33477.7|33336.7|33474.4|33333.4|13
1625939140000|2021-07-10 17:45:40|33476.6|33335.6|33485.9|33344.9|33486.5|33345.5|33476.6|33335.6|31
1625939150000|2021-07-10 17:45:50|33486.2|33345.2|33490|33349|33490.6|33349.6|33484.7|33343.7|34
1625939160000|2021-07-10 17:46:00|33494.1|33353.1|33504.2|33363.2|33504.2|33363.2|33492.2|33351.2|34
1625939170000|2021-07-10 17:46:10|33505|33364|33507.2|33366.2|33507.9|33366.9|33504.4|33363.4|32
1625939180000|2021-07-10 17:46:20|33507.8|33366.8|33511.7|33370.7|33512.4|33371.4|33507.8|33366.8|29
1625939190000|2021-07-10 17:46:30|33511.8|33370.8|33510.1|33369.1|33513.5|33372.5|33506.5|33365.5|30
1625939200000|2021-07-10 17:46:40|33509.7|33368.7|33512.2|33371.2|33516.2|33375.2|33508.2|33367.2|34
1625939210000|2021-07-10 17:46:50|33512.3|33371.3|33514.4|33373.4|33514.9|33373.9|33511.7|33370.7|29
1625939220000|2021-07-10 17:47:00|33514.8|33373.8|33515.8|33374.8|33515.9|33374.9|33514|33373|14
1625939230000|2021-07-10 17:47:10|33515.6|33374.6|33515.4|33374.4|33515.6|33374.6|33514.3|33373.3|17
1625939240000|2021-07-10 17:47:20|33515.2|33374.2|33514.9|33373.9|33517.5|33376.5|33514.4|33373.4|23
1625939250000|2021-07-10 17:47:30|33515.5|33374.5|33516.5|33375.5|33516.5|33375.5|33514.4|33373.4|12
1625939260000|2021-07-10 17:47:40|33515.5|33374.5|33521|33380|33521|33380|33515.5|33374.5|10
1625939270000|2021-07-10 17:47:50|33520.9|33379.9|33524.3|33383.3|33524.8|33383.8|33520.9|33379.9|11
1625939280000|2021-07-10 17:48:00|33524|33383|33516.5|33375.5|33524.3|33383.3|33516.5|33375.5|25
1625939290000|2021-07-10 17:48:10|33516.6|33375.6|33503.9|33362.9|33519.1|33378.1|33502.1|33361.1|31
1625939300000|2021-07-10 17:48:20|33503.8|33362.8|33498.8|33357.8|33505.1|33364.1|33498.6|33357.6|34
1625939310000|2021-07-10 17:48:30|33499.2|33358.2|33499.6|33358.6|33500.6|33359.6|33498.9|33357.9|22
1625939320000|2021-07-10 17:48:40|33499.9|33358.9|33508.1|33367.1|33508.1|33367.1|33499.7|33358.7|20
1625939330000|2021-07-10 17:48:50|33508.4|33367.4|33512.7|33371.7|33516.2|33375.2|33508.4|33367.4|35
1625939340000|2021-07-10 17:49:00|33512.4|33371.4|33514.5|33373.5|33515.6|33374.6|33511.1|33370.1|28
1625939350000|2021-07-10 17:49:10|33514.6|33373.6|33505.3|33364.3|33515.9|33374.9|33505.1|33364.1|27
1625939360000|2021-07-10 17:49:20|33504.9|33363.9|33502.7|33361.7|33506.9|33365.9|33501.9|33360.9|21
1625939370000|2021-07-10 17:49:30|33502.6|33361.6|33502.8|33361.8|33504.8|33363.8|33501.7|33360.7|20
1625939380000|2021-07-10 17:49:40|33502.6|33361.6|33501.6|33360.6|33504.5|33363.5|33501.5|33360.5|16
1625939390000|2021-07-10 17:49:50|33501.5|33360.5|33502.9|33361.9|33504.8|33363.8|33501.5|33360.5|23
1625939400000|2021-07-10 17:50:00|33503.8|33362.8|33503.2|33362.2|33505.1|33364.1|33502|33361|15
1625939410000|2021-07-10 17:50:10|33503.3|33362.3|33503.6|33362.6|33504.3|33363.3|33503|33362|9
1625939420000|2021-07-10 17:50:20|33503.3|33362.3|33503.8|33362.8|33508.8|33367.8|33502.9|33361.9|22
1625939430000|2021-07-10 17:50:30|33503.3|33362.3|33509.1|33368.1|33509.8|33368.8|33500.5|33359.5|28
1625939440000|2021-07-10 17:50:40|33510.1|33369.1|33498.3|33357.3|33510.9|33369.9|33498.3|33357.3|24
1625939450000|2021-07-10 17:50:50|33498.4|33357.4|33466.2|33325.2|33498.4|33357.4|33465.1|33324.1|33
1625939460000|2021-07-10 17:51:00|33465.1|33324.1|33465.7|33324.7|33465.7|33324.7|33463.2|33322.2|25
1625939470000|2021-07-10 17:51:10|33465.6|33324.6|33462.2|33321.2|33466|33325|33461.9|33320.9|25
1625939480000|2021-07-10 17:51:20|33461.9|33320.9|33457.5|33316.5|33461.9|33320.9|33457.5|33316.5|28
1625939490000|2021-07-10 17:51:30|33457.9|33316.9|33450.3|33309.3|33457.9|33316.9|33448.6|33307.6|26
1625939500000|2021-07-10 17:51:40|33450.4|33309.4|33447.8|33306.8|33450.7|33309.7|33447.4|33306.4|27
1625939510000|2021-07-10 17:51:50|33447.9|33306.9|33463.4|33322.4|33463.6|33322.6|33446.3|33305.3|30
1625939520000|2021-07-10 17:52:00|33463.6|33322.6|33447.7|33306.7|33464.9|33323.9|33447.7|33306.7|28
1625939530000|2021-07-10 17:52:10|33447.5|33306.5|33449.9|33308.9|33452.4|33311.4|33447.4|33306.4|33
1625939540000|2021-07-10 17:52:20|33451|33310|33452|33311|33454|33313|33447.8|33306.8|34
1625939550000|2021-07-10 17:52:30|33451.4|33310.4|33453|33312|33453.4|33312.4|33451.4|33310.4|24
1625939560000|2021-07-10 17:52:40|33453.7|33312.7|33458.8|33317.8|33459.3|33318.3|33453.4|33312.4|31
1625939570000|2021-07-10 17:52:50|33458.7|33317.7|33477.4|33336.4|33489.5|33348.5|33458.4|33317.4|38
1625939580000|2021-07-10 17:53:00|33477.5|33336.5|33477.7|33336.7|33479.1|33338.1|33476.2|33335.2|32
1625939590000|2021-07-10 17:53:10|33478|33337|33477.7|33336.7|33479.1|33338.1|33475.1|33334.1|31
1625939600000|2021-07-10 17:53:20|33476.3|33335.3|33484.3|33343.3|33486.1|33345.1|33474.2|33333.2|26
1625939610000|2021-07-10 17:53:30|33483.7|33342.7|33483.1|33342.1|33485.4|33344.4|33481.3|33340.3|33
1625939620000|2021-07-10 17:53:40|33483.5|33342.5|33483.6|33342.6|33484|33343|33481.7|33340.7|22
1625939630000|2021-07-10 17:53:50|33483.8|33342.8|33482.4|33341.4|33483.8|33342.8|33481.9|33340.9|13
1625939640000|2021-07-10 17:54:00|33483.2|33342.2|33478.2|33337.2|33485.1|33344.1|33478.2|33337.2|18
1625939650000|2021-07-10 17:54:10|33477.5|33336.5|33471.3|33330.3|33477.5|33336.5|33470.3|33329.3|31
1625939660000|2021-07-10 17:54:20|33470.8|33329.8|33501.8|33360.8|33502.2|33361.2|33470.2|33329.2|28
1625939670000|2021-07-10 17:54:30|33500.9|33359.9|33480|33339|33500.9|33359.9|33480|33339|35
1625939680000|2021-07-10 17:54:40|33480.6|33339.6|33484.6|33343.6|33484.8|33343.8|33479.5|33338.5|30
1625939690000|2021-07-10 17:54:50|33484.8|33343.8|33490.4|33349.4|33490.4|33349.4|33482.6|33341.6|19
1625939700000|2021-07-10 17:55:00|33489.7|33348.7|33504.8|33363.8|33507.6|33366.6|33489.7|33348.7|26
1625939710000|2021-07-10 17:55:10|33504.3|33363.3|33504.6|33363.6|33506.7|33365.7|33504|33363|30
1625939720000|2021-07-10 17:55:20|33504.5|33363.5|33497.5|33356.5|33505.7|33364.7|33496.3|33355.3|30
1625939730000|2021-07-10 17:55:30|33496.8|33355.8|33495.6|33354.6|33497.4|33356.4|33492.5|33351.5|23
1625939740000|2021-07-10 17:55:40|33494.5|33353.5|33493.7|33352.7|33496.4|33355.4|33492.8|33351.8|21
1625939750000|2021-07-10 17:55:50|33493.1|33352.1|33495.4|33354.4|33495.7|33354.7|33493|33352|15
1625939760000|2021-07-10 17:56:00|33496.4|33355.4|33494.4|33353.4|33496.4|33355.4|33494.4|33353.4|14
1625939770000|2021-07-10 17:56:10|33495.6|33354.6|33496.5|33355.5|33496.5|33355.5|33494.2|33353.2|16
1625939780000|2021-07-10 17:56:20|33497.6|33356.6|33496.5|33355.5|33497.6|33356.6|33495.3|33354.3|17
1625939790000|2021-07-10 17:56:30|33496.9|33355.9|33499|33358|33499.3|33358.3|33495.8|33354.8|17
1625939800000|2021-07-10 17:56:40|33499.2|33358.2|33505.9|33364.9|33507.5|33366.5|33498.3|33357.3|28
1625939810000|2021-07-10 17:56:50|33506.1|33365.1|33505.4|33364.4|33506.3|33365.3|33504.6|33363.6|25
1625939820000|2021-07-10 17:57:00|33504.9|33363.9|33506.6|33365.6|33506.7|33365.7|33504.9|33363.9|28
1625939830000|2021-07-10 17:57:10|33506.5|33365.5|33503|33362|33506.5|33365.5|33503|33362|26
1625939840000|2021-07-10 17:57:20|33502.4|33361.4|33499.3|33358.3|33505.3|33364.3|33499.3|33358.3|11
1625939850000|2021-07-10 17:57:30|33498.3|33357.3|33498.1|33357.1|33498.8|33357.8|33496.7|33355.7|16
1625939860000|2021-07-10 17:57:40|33498.9|33357.9|33500.4|33359.4|33500.4|33359.4|33497.3|33356.3|27
1625939870000|2021-07-10 17:57:50|33500|33359|33496.6|33355.6|33500|33359|33495.8|33354.8|26
1625939880000|2021-07-10 17:58:00|33495.6|33354.6|33506.6|33365.6|33507|33366|33495.6|33354.6|28
1625939890000|2021-07-10 17:58:10|33507|33366|33505.8|33364.8|33507|33366|33504.4|33363.4|25
1625939900000|2021-07-10 17:58:20|33506.4|33365.4|33505.4|33364.4|33507|33366|33504.9|33363.9|27
1625939910000|2021-07-10 17:58:30|33505.5|33364.5|33508.7|33367.7|33508.7|33367.7|33503.6|33362.6|30
1625939920000|2021-07-10 17:58:40|33508|33367|33499.8|33358.8|33509.5|33368.5|33499.7|33358.7|21
1625939930000|2021-07-10 17:58:50|33499.9|33358.9|33499.1|33358.1|33500|33359|33499.1|33358.1|6
1625939940000|2021-07-10 17:59:00|33498.7|33357.7|33498.9|33357.9|33499.1|33358.1|33497.9|33356.9|20
1625939950000|2021-07-10 17:59:10|33499.1|33358.1|33485.8|33344.8|33499.2|33358.2|33485.6|33344.6|24
1625939960000|2021-07-10 17:59:20|33484.9|33343.9|33487.3|33346.3|33488.1|33347.1|33483.4|33342.4|29
1625939970000|2021-07-10 17:59:30|33486.7|33345.7|33480.8|33339.8|33486.7|33345.7|33478.3|33337.3|27
1625939980000|2021-07-10 17:59:40|33481.2|33340.2|33489.5|33348.5|33489.5|33348.5|33480.2|33339.2|25
1625939990000|2021-07-10 17:59:50|33488.4|33347.4|33481.5|33340.5|33496.5|33355.5|33481.5|33340.5|24
1625940000000|2021-07-10 18:00:00|33481.3|33340.3|33450.5|33309.5|33481.5|33340.5|33449.1|33308.1|34
1625940010000|2021-07-10 18:00:10|33451.2|33310.2|33449.7|33308.7|33453.1|33312.1|33449.4|33308.4|18
1625940020000|2021-07-10 18:00:20|33450.6|33309.6|33428.5|33287.5|33451.6|33310.6|33428.5|33287.5|31
1625940030000|2021-07-10 18:00:30|33429|33288|33434.1|33293.1|33434.1|33293.1|33427.8|33286.8|37
1625940040000|2021-07-10 18:00:40|33433.9|33292.9|33444.3|33303.3|33444.3|33303.3|33433.9|33292.9|29
1625940050000|2021-07-10 18:00:50|33443.8|33302.8|33444|33303|33445.4|33304.4|33443.7|33302.7|15
1625940060000|2021-07-10 18:01:00|33444.2|33303.2|33452|33311|33453.2|33312.2|33440.3|33299.3|25
1625940070000|2021-07-10 18:01:10|33452.8|33311.8|33459.3|33318.3|33460.3|33319.3|33452.2|33311.2|27
1625940080000|2021-07-10 18:01:20|33459|33318|33461.8|33320.8|33462.8|33321.8|33459|33318|28
1625940090000|2021-07-10 18:01:30|33462|33321|33462.5|33321.5|33463.2|33322.2|33460.1|33319.1|25
1625940100000|2021-07-10 18:01:40|33462.7|33321.7|33462.9|33321.9|33464.6|33323.6|33462.5|33321.5|24
1625940110000|2021-07-10 18:01:50|33463.1|33322.1|33474.4|33333.4|33474.4|33333.4|33462.9|33321.9|29
1625940120000|2021-07-10 18:02:00|33474.2|33333.2|33466|33325|33474.2|33333.2|33465.7|33324.7|17
1625940130000|2021-07-10 18:02:10|33465.7|33324.7|33473.2|33332.2|33473.2|33332.2|33465.4|33324.4|20
1625940140000|2021-07-10 18:02:20|33474|33333|33494.7|33353.7|33494.7|33353.7|33473.8|33332.8|30
1625940150000|2021-07-10 18:02:30|33494.1|33353.1|33492.8|33351.8|33494.7|33353.7|33491.4|33350.4|23
1625940160000|2021-07-10 18:02:40|33492.7|33351.7|33490.5|33349.5|33492.7|33351.7|33490.2|33349.2|23
1625940170000|2021-07-10 18:02:50|33490.8|33349.8|33500.3|33359.3|33500.3|33359.3|33490.6|33349.6|23
1625940180000|2021-07-10 18:03:00|33500.4|33359.4|33505.4|33364.4|33506.6|33365.6|33498.7|33357.7|27
1625940190000|2021-07-10 18:03:10|33505|33364|33506.5|33365.5|33506.5|33365.5|33504.6|33363.6|12
1625940200000|2021-07-10 18:03:20|33505.7|33364.7|33498.5|33357.5|33505.7|33364.7|33498.5|33357.5|17
1625940210000|2021-07-10 18:03:30|33498.6|33357.6|33500.2|33359.2|33500.3|33359.3|33498.4|33357.4|13
1625940220000|2021-07-10 18:03:40|33500|33359|33498.1|33357.1|33500|33359|33497|33356|9
1625940230000|2021-07-10 18:03:50|33497.6|33356.6|33499.3|33358.3|33499.3|33358.3|33497.6|33356.6|4
1625940240000|2021-07-10 18:04:00|33498.8|33357.8|33501.1|33360.1|33503|33362|33498.8|33357.8|16
1625940250000|2021-07-10 18:04:10|33503|33362|33508.6|33367.6|33509.2|33368.2|33503|33362|10
1625940260000|2021-07-10 18:04:20|33508.5|33367.5|33510.4|33369.4|33510.5|33369.5|33507.1|33366.1|13
1625940270000|2021-07-10 18:04:30|33510.5|33369.5|33510.1|33369.1|33511.3|33370.3|33509.9|33368.9|12
1625940280000|2021-07-10 18:04:40|33510.6|33369.6|33511.9|33370.9|33511.9|33370.9|33510.6|33369.6|12
1625940290000|2021-07-10 18:04:50|33515.3|33374.3|33518.2|33377.2|33518.2|33377.2|33509.8|33368.8|18
1625940300000|2021-07-10 18:05:00|33516.8|33375.8|33508.1|33367.1|33518|33377|33505.8|33364.8|32
1625940310000|2021-07-10 18:05:10|33508.4|33367.4|33508.4|33367.4|33508.6|33367.6|33506.9|33365.9|12
1625940320000|2021-07-10 18:05:20|33508.5|33367.5|33509.7|33368.7|33509.9|33368.9|33506.6|33365.6|12
1625940330000|2021-07-10 18:05:30|33508.8|33367.8|33511.5|33370.5|33512.1|33371.1|33508.8|33367.8|21
1625940340000|2021-07-10 18:05:40|33509.4|33368.4|33509.4|33368.4|33509.4|33368.4|33509|33368|5
1625940350000|2021-07-10 18:05:50|33509.6|33368.6|33509.3|33368.3|33509.6|33368.6|33508.2|33367.2|6
1625940360000|2021-07-10 18:06:00|33508.4|33367.4|33496.3|33355.3|33508.4|33367.4|33494.8|33353.8|29
1625940370000|2021-07-10 18:06:10|33496|33355|33490.5|33349.5|33496.3|33355.3|33490.5|33349.5|17
1625940380000|2021-07-10 18:06:20|33490.7|33349.7|33491.5|33350.5|33491.9|33350.9|33490.6|33349.6|12
1625940390000|2021-07-10 18:06:30|33492.5|33351.5|33495.5|33354.5|33495.5|33354.5|33484.6|33343.6|27
1625940400000|2021-07-10 18:06:40|33495.1|33354.1|33505.6|33364.6|33507.6|33366.6|33494|33353|33
1625940410000|2021-07-10 18:06:50|33505.9|33364.9|33505.9|33364.9|33506.7|33365.7|33501|33360|29
1625940420000|2021-07-10 18:07:00|33505.5|33364.5|33505.1|33364.1|33506.6|33365.6|33504.2|33363.2|31
1625940430000|2021-07-10 18:07:10|33505.9|33364.9|33497.2|33356.2|33505.9|33364.9|33497.2|33356.2|35
1625940440000|2021-07-10 18:07:20|33496.8|33355.8|33497.6|33356.6|33500.1|33359.1|33496.8|33355.8|22
1625940450000|2021-07-10 18:07:30|33498.2|33357.2|33500.1|33359.1|33501|33360|33497.6|33356.6|24
1625940460000|2021-07-10 18:07:40|33500.5|33359.5|33494.8|33353.8|33500.9|33359.9|33494.5|33353.5|24
1625940470000|2021-07-10 18:07:50|33494.5|33353.5|33495.8|33354.8|33495.8|33354.8|33493.7|33352.7|21
1625940480000|2021-07-10 18:08:00|33495.9|33354.9|33497|33356|33497|33356|33495.4|33354.4|18
1625940490000|2021-07-10 18:08:10|33496.9|33355.9|33498.3|33357.3|33498.3|33357.3|33496.8|33355.8|24
1625940500000|2021-07-10 18:08:20|33498|33357|33489.6|33348.6|33498.1|33357.1|33489.6|33348.6|22
1625940510000|2021-07-10 18:08:30|33489.5|33348.5|33492.3|33351.3|33492.4|33351.4|33486.7|33345.7|31
1625940520000|2021-07-10 18:08:40|33492.4|33351.4|33495.2|33354.2|33497.1|33356.1|33491|33350|30
1625940530000|2021-07-10 18:08:50|33495.4|33354.4|33501.9|33360.9|33502.2|33361.2|33493.7|33352.7|31
1625940540000|2021-07-10 18:09:00|33502.1|33361.1|33495.3|33354.3|33503.8|33362.8|33494.9|33353.9|17
1625940550000|2021-07-10 18:09:10|33495|33354|33483|33342|33495.7|33354.7|33482|33341|32
1625940560000|2021-07-10 18:09:20|33482.7|33341.7|33481.7|33340.7|33483.8|33342.8|33481.7|33340.7|24
1625940570000|2021-07-10 18:09:30|33481.6|33340.6|33470|33329|33481.6|33340.6|33467.6|33326.6|31
1625940580000|2021-07-10 18:09:40|33470.8|33329.8|33458.1|33317.1|33470.8|33329.8|33457.6|33316.6|27
1625940590000|2021-07-10 18:09:50|33460.3|33319.3|33460.8|33319.8|33470.7|33329.7|33460.3|33319.3|30
1625940600000|2021-07-10 18:10:00|33461.3|33320.3|33474|33333|33474|33333|33461.3|33320.3|29
1625940610000|2021-07-10 18:10:10|33473.3|33332.3|33458.9|33317.9|33473.3|33332.3|33458.6|33317.6|23
1625940620000|2021-07-10 18:10:20|33458|33317|33443.5|33302.5|33458|33317|33442.9|33301.9|34
1625940630000|2021-07-10 18:10:30|33444.5|33303.5|33460.4|33319.4|33460.4|33319.4|33444.5|33303.5|32
1625940640000|2021-07-10 18:10:40|33460.7|33319.7|33458.6|33317.6|33462.1|33321.1|33458.6|33317.6|19
1625940650000|2021-07-10 18:10:50|33458.9|33317.9|33455.1|33314.1|33459.8|33318.8|33452.6|33311.6|27
1625940660000|2021-07-10 18:11:00|33455|33314|33454.5|33313.5|33456.1|33315.1|33453.5|33312.5|23
1625940670000|2021-07-10 18:11:10|33453.9|33312.9|33459.4|33318.4|33460.6|33319.6|33453.3|33312.3|28
1625940680000|2021-07-10 18:11:20|33459.2|33318.2|33452.4|33311.4|33459.2|33318.2|33452.4|33311.4|23
1625940690000|2021-07-10 18:11:30|33452.5|33311.5|33452.2|33311.2|33454.7|33313.7|33451.8|33310.8|14
1625940700000|2021-07-10 18:11:40|33452.8|33311.8|33453.1|33312.1|33453.2|33312.2|33452.4|33311.4|13
1625940710000|2021-07-10 18:11:50|33452.9|33311.9|33467.5|33326.5|33467.5|33326.5|33452|33311|25
1625940720000|2021-07-10 18:12:00|33467.3|33326.3|33465.2|33324.2|33469.2|33328.2|33460.2|33319.2|34
1625940730000|2021-07-10 18:12:10|33465.7|33324.7|33478.5|33337.5|33478.5|33337.5|33465.7|33324.7|18
1625940740000|2021-07-10 18:12:20|33477.5|33336.5|33474.7|33333.7|33479.5|33338.5|33474.3|33333.3|13
1625940750000|2021-07-10 18:12:30|33474.2|33333.2|33477.2|33336.2|33477.2|33336.2|33474.2|33333.2|13
1625940760000|2021-07-10 18:12:40|33477.8|33336.8|33489.1|33348.1|33489.1|33348.1|33476.7|33335.7|21
1625940770000|2021-07-10 18:12:50|33489.3|33348.3|33479.2|33338.2|33490.9|33349.9|33478.2|33337.2|31
1625940780000|2021-07-10 18:13:00|33479.5|33338.5|33482.7|33341.7|33483|33342|33479.1|33338.1|29
1625940790000|2021-07-10 18:13:10|33482.6|33341.6|33488|33347|33490|33349|33480.7|33339.7|27
1625940800000|2021-07-10 18:13:20|33487.9|33346.9|33480.6|33339.6|33488.5|33347.5|33480.6|33339.6|23
1625940810000|2021-07-10 18:13:30|33478.4|33337.4|33470.6|33329.6|33479.3|33338.3|33470|33329|23
1625940820000|2021-07-10 18:13:40|33471.3|33330.3|33462.6|33321.6|33473.5|33332.5|33462.6|33321.6|17
1625940830000|2021-07-10 18:13:50|33462.5|33321.5|33465.1|33324.1|33465.6|33324.6|33462.5|33321.5|27
1625940840000|2021-07-10 18:14:00|33464.8|33323.8|33468.8|33327.8|33468.8|33327.8|33464.8|33323.8|25
1625940850000|2021-07-10 18:14:10|33469.3|33328.3|33478.8|33337.8|33480.3|33339.3|33467.8|33326.8|28
1625940860000|2021-07-10 18:14:20|33478.1|33337.1|33480.6|33339.6|33487.6|33346.6|33476.5|33335.5|27
1625940870000|2021-07-10 18:14:30|33480.1|33339.1|33470.7|33329.7|33481.9|33340.9|33470.5|33329.5|25
1625940880000|2021-07-10 18:14:40|33471.1|33330.1|33470.6|33329.6|33472.7|33331.7|33466.9|33325.9|33
1625940890000|2021-07-10 18:14:50|33471.7|33330.7|33477.4|33336.4|33477.8|33336.8|33470|33329|30
1625940900000|2021-07-10 18:15:00|33477.8|33336.8|33480.2|33339.2|33480.3|33339.3|33476.2|33335.2|25
1625940910000|2021-07-10 18:15:10|33480.7|33339.7|33482.1|33341.1|33482.2|33341.2|33480.1|33339.1|22
1625940920000|2021-07-10 18:15:20|33481.9|33340.9|33466.1|33325.1|33482.2|33341.2|33466.1|33325.1|28
1625940930000|2021-07-10 18:15:30|33465.2|33324.2|33465.8|33324.8|33469.5|33328.5|33464.6|33323.6|30
1625940940000|2021-07-10 18:15:40|33465.3|33324.3|33467.6|33326.6|33469.1|33328.1|33464.9|33323.9|31
1625940950000|2021-07-10 18:15:50|33467.5|33326.5|33478.5|33337.5|33478.5|33337.5|33466.4|33325.4|24
1625940960000|2021-07-10 18:16:00|33478.6|33337.6|33465.7|33324.7|33479.3|33338.3|33465.7|33324.7|30
1625940970000|2021-07-10 18:16:10|33466.2|33325.2|33467.1|33326.1|33467.1|33326.1|33465.7|33324.7|17
1625940980000|2021-07-10 18:16:20|33466.5|33325.5|33467.1|33326.1|33469.4|33328.4|33465.5|33324.5|22
1625940990000|2021-07-10 18:16:30|33467.3|33326.3|33477.2|33336.2|33477.2|33336.2|33465.5|33324.5|32
1625941000000|2021-07-10 18:16:40|33479.5|33338.5|33469.2|33328.2|33479.5|33338.5|33469.2|33328.2|28
1625941010000|2021-07-10 18:16:50|33469.7|33328.7|33477.4|33336.4|33477.4|33336.4|33469.7|33328.7|25
1625941020000|2021-07-10 18:17:00|33476.6|33335.6|33477.1|33336.1|33478.8|33337.8|33475.1|33334.1|23
1625941030000|2021-07-10 18:17:10|33477|33336|33482.8|33341.8|33483.2|33342.2|33476.9|33335.9|25
1625941040000|2021-07-10 18:17:20|33483.1|33342.1|33488.6|33347.6|33491.3|33350.3|33482.6|33341.6|31
1625941050000|2021-07-10 18:17:30|33489|33348|33491.1|33350.1|33491.8|33350.8|33485|33344|26
1625941060000|2021-07-10 18:17:40|33491.3|33350.3|33488.8|33347.8|33491.3|33350.3|33485.6|33344.6|30
1625941070000|2021-07-10 18:17:50|33488.9|33347.9|33486.3|33345.3|33488.9|33347.9|33485|33344|22
1625941080000|2021-07-10 18:18:00|33485.6|33344.6|33488.1|33347.1|33488.1|33347.1|33485.1|33344.1|24
1625941090000|2021-07-10 18:18:10|33488.9|33347.9|33470.9|33329.9|33491|33350|33470.9|33329.9|33
1625941100000|2021-07-10 18:18:20|33470.7|33329.7|33475|33334|33480.1|33339.1|33470.7|33329.7|34
1625941110000|2021-07-10 18:18:30|33475.1|33334.1|33479.2|33338.2|33479.6|33338.6|33475.1|33334.1|18
1625941120000|2021-07-10 18:18:40|33479.3|33338.3|33486.6|33345.6|33487.1|33346.1|33479|33338|22
1625941130000|2021-07-10 18:18:50|33487|33346|33498.4|33357.4|33498.4|33357.4|33487|33346|19
1625941140000|2021-07-10 18:19:00|33497.8|33356.8|33496.1|33355.1|33497.8|33356.8|33491.3|33350.3|28
1625941150000|2021-07-10 18:19:10|33496.4|33355.4|33500.1|33359.1|33501.6|33360.6|33496.2|33355.2|30
1625941160000|2021-07-10 18:19:20|33500|33359|33510.2|33369.2|33510.2|33369.2|33497.6|33356.6|24
1625941170000|2021-07-10 18:19:30|33511.6|33370.6|33505.6|33364.6|33511.8|33370.8|33504.4|33363.4|24
1625941180000|2021-07-10 18:19:40|33505.9|33364.9|33510.2|33369.2|33511|33370|33505.1|33364.1|22
1625941190000|2021-07-10 18:19:50|33510.3|33369.3|33510.3|33369.3|33511.4|33370.4|33508.6|33367.6|20
1625941200000|2021-07-10 18:20:00|33510.5|33369.5|33493.8|33352.8|33513.3|33372.3|33493.8|33352.8|35
1625941210000|2021-07-10 18:20:10|33494.1|33353.1|33493.3|33352.3|33494.9|33353.9|33490.2|33349.2|26
1625941220000|2021-07-10 18:20:20|33493|33352|33499.3|33358.3|33500.4|33359.4|33489.1|33348.1|33
1625941230000|2021-07-10 18:20:30|33499.4|33358.4|33508.8|33367.8|33508.8|33367.8|33498.7|33357.7|27
1625941240000|2021-07-10 18:20:40|33508.2|33367.2|33500.7|33359.7|33508.2|33367.2|33500.7|33359.7|13
1625941250000|2021-07-10 18:20:50|33500.1|33359.1|33502.2|33361.2|33503.5|33362.5|33500.1|33359.1|22
1625941260000|2021-07-10 18:21:00|33501.9|33360.9|33503.6|33362.6|33503.7|33362.7|33501.7|33360.7|27
1625941270000|2021-07-10 18:21:10|33502.6|33361.6|33503.5|33362.5|33504.8|33363.8|33501.5|33360.5|28
1625941280000|2021-07-10 18:21:20|33501.8|33360.8|33499.4|33358.4|33503.8|33362.8|33498.5|33357.5|23
1625941290000|2021-07-10 18:21:30|33499.7|33358.7|33497.5|33356.5|33501.5|33360.5|33496.9|33355.9|27
1625941300000|2021-07-10 18:21:40|33498.2|33357.2|33504|33363|33505.3|33364.3|33497.5|33356.5|28
1625941310000|2021-07-10 18:21:50|33505.1|33364.1|33509.1|33368.1|33510.8|33369.8|33505.1|33364.1|26
1625941320000|2021-07-10 18:22:00|33509.3|33368.3|33508|33367|33509.6|33368.6|33505|33364|25
1625941330000|2021-07-10 18:22:10|33508.1|33367.1|33506.8|33365.8|33508.6|33367.6|33506.8|33365.8|27
1625941340000|2021-07-10 18:22:20|33507.2|33366.2|33506.9|33365.9|33507.2|33366.2|33504.4|33363.4|31
1625941350000|2021-07-10 18:22:30|33507|33366|33505.1|33364.1|33507.2|33366.2|33503.6|33362.6|21
1625941360000|2021-07-10 18:22:40|33505.2|33364.2|33506.6|33365.6|33507.2|33366.2|33503.6|33362.6|29
1625941370000|2021-07-10 18:22:50|33505.1|33364.1|33504.4|33363.4|33505.8|33364.8|33504.2|33363.2|20
1625941380000|2021-07-10 18:23:00|33504.7|33363.7|33505.6|33364.6|33507.3|33366.3|33503.7|33362.7|30
1625941390000|2021-07-10 18:23:10|33504.9|33363.9|33514.4|33373.4|33514.4|33373.4|33504.9|33363.9|15
1625941400000|2021-07-10 18:23:20|33516.1|33375.1|33504.6|33363.6|33516.3|33375.3|33504.6|33363.6|24
1625941410000|2021-07-10 18:23:30|33504.9|33363.9|33506.7|33365.7|33506.8|33365.8|33504.9|33363.9|14
1625941420000|2021-07-10 18:23:40|33505.8|33364.8|33499.3|33358.3|33505.8|33364.8|33499.3|33358.3|27
1625941430000|2021-07-10 18:23:50|33499.4|33358.4|33485.1|33344.1|33501|33360|33485|33344|35
1625941440000|2021-07-10 18:24:00|33485.2|33344.2|33489.6|33348.6|33497.3|33356.3|33484.6|33343.6|31
1625941450000|2021-07-10 18:24:10|33489.4|33348.4|33501.9|33360.9|33502.4|33361.4|33488.5|33347.5|24
1625941460000|2021-07-10 18:24:20|33502|33361|33503.1|33362.1|33503.1|33362.1|33501.9|33360.9|12
1625941470000|2021-07-10 18:24:30|33503.5|33362.5|33495.7|33354.7|33513.4|33372.4|33495.7|33354.7|36
1625941480000|2021-07-10 18:24:40|33496.1|33355.1|33494.8|33353.8|33496.1|33355.1|33493.7|33352.7|20
1625941490000|2021-07-10 18:24:50|33494.4|33353.4|33502.8|33361.8|33504.6|33363.6|33494.4|33353.4|33
1625941500000|2021-07-10 18:25:00|33502.3|33361.3|33494.6|33353.6|33502.3|33361.3|33494.6|33353.6|19
1625941510000|2021-07-10 18:25:10|33495.1|33354.1|33494.7|33353.7|33495.5|33354.5|33494.6|33353.6|19
1625941520000|2021-07-10 18:25:20|33494.4|33353.4|33493.8|33352.8|33495.2|33354.2|33492.4|33351.4|29
1625941530000|2021-07-10 18:25:30|33494.2|33353.2|33493.6|33352.6|33494.7|33353.7|33493.6|33352.6|14
1625941540000|2021-07-10 18:25:40|33494|33353|33486.3|33345.3|33494.4|33353.4|33485.4|33344.4|24
1625941550000|2021-07-10 18:25:50|33485.7|33344.7|33479.6|33338.6|33485.7|33344.7|33479.1|33338.1|20
1625941560000|2021-07-10 18:26:00|33479.2|33338.2|33480.1|33339.1|33480.1|33339.1|33477|33336|19
1625941570000|2021-07-10 18:26:10|33481.7|33340.7|33480.1|33339.1|33484.5|33343.5|33479.1|33338.1|25
1625941580000|2021-07-10 18:26:20|33479.8|33338.8|33490.5|33349.5|33492.5|33351.5|33479.8|33338.8|14
1625941590000|2021-07-10 18:26:30|33490.1|33349.1|33492.9|33351.9|33492.9|33351.9|33489.7|33348.7|8
1625941600000|2021-07-10 18:26:40|33494.1|33353.1|33486.3|33345.3|33494.1|33353.1|33485.8|33344.8|20
1625941610000|2021-07-10 18:26:50|33485.9|33344.9|33482.2|33341.2|33486.8|33345.8|33482.2|33341.2|14
1625941620000|2021-07-10 18:27:00|33482.4|33341.4|33482.1|33341.1|33484.5|33343.5|33482|33341|27
1625941630000|2021-07-10 18:27:10|33481.7|33340.7|33475.1|33334.1|33484.2|33343.2|33474.4|33333.4|31
1625941640000|2021-07-10 18:27:20|33474|33333|33473.1|33332.1|33474.9|33333.9|33473.1|33332.1|18
1625941650000|2021-07-10 18:27:30|33472.7|33331.7|33475.1|33334.1|33476.9|33335.9|33472.7|33331.7|35
1625941660000|2021-07-10 18:27:40|33475|33334|33475.9|33334.9|33477.6|33336.6|33475|33334|20
1625941670000|2021-07-10 18:27:50|33476|33335|33476.9|33335.9|33477.3|33336.3|33472.8|33331.8|20
1625941680000|2021-07-10 18:28:00|33478|33337|33476.7|33335.7|33478.3|33337.3|33476|33335|10
1625941690000|2021-07-10 18:28:10|33479.9|33338.9|33482.4|33341.4|33484.6|33343.6|33479.9|33338.9|19
1625941700000|2021-07-10 18:28:20|33482.5|33341.5|33483.5|33342.5|33492|33351|33482.1|33341.1|25
1625941710000|2021-07-10 18:28:30|33480.2|33339.2|33484.3|33343.3|33485.7|33344.7|33480.2|33339.2|27
1625941720000|2021-07-10 18:28:40|33484|33343|33484.9|33343.9|33484.9|33343.9|33484|33343|7
1625941730000|2021-07-10 18:28:50|33485|33344|33488.8|33347.8|33488.8|33347.8|33485|33344|18
1625941740000|2021-07-10 18:29:00|33489.1|33348.1|33494.5|33353.5|33494.6|33353.6|33488.1|33347.1|12
1625941750000|2021-07-10 18:29:10|33493.2|33352.2|33494.5|33353.5|33494.5|33353.5|33493|33352|9
1625941760000|2021-07-10 18:29:20|33494.6|33353.6|33495.2|33354.2|33495.2|33354.2|33494.2|33353.2|4
1625941770000|2021-07-10 18:29:30|33495|33354|33497.3|33356.3|33497.3|33356.3|33495|33354|9
1625941780000|2021-07-10 18:29:40|33497|33356|33495.6|33354.6|33497|33356|33489.7|33348.7|21
1625941790000|2021-07-10 18:29:50|33495.7|33354.7|33494.9|33353.9|33497.5|33356.5|33494.1|33353.1|20
1625941800000|2021-07-10 18:30:00|33494.6|33353.6|33487.2|33346.2|33494.6|33353.6|33485.5|33344.5|23
1625941810000|2021-07-10 18:30:10|33486.9|33345.9|33481.9|33340.9|33487.3|33346.3|33480.9|33339.9|16
1625941820000|2021-07-10 18:30:20|33480.6|33339.6|33479.6|33338.6|33480.9|33339.9|33479|33338|23
1625941830000|2021-07-10 18:30:30|33479.7|33338.7|33481.6|33340.6|33482.5|33341.5|33479.7|33338.7|24
1625941840000|2021-07-10 18:30:40|33481.4|33340.4|33483.6|33342.6|33486.3|33345.3|33481.4|33340.4|13
1625941850000|2021-07-10 18:30:50|33483.2|33342.2|33483|33342|33484.5|33343.5|33482.6|33341.6|22
1625941860000|2021-07-10 18:31:00|33483.8|33342.8|33482.7|33341.7|33484.2|33343.2|33482.2|33341.2|16
1625941870000|2021-07-10 18:31:10|33482.9|33341.9|33481.2|33340.2|33483.5|33342.5|33481.2|33340.2|13
1625941880000|2021-07-10 18:31:20|33480.5|33339.5|33481.1|33340.1|33481.2|33340.2|33480|33339|9
1625941890000|2021-07-10 18:31:30|33481|33340|33481.7|33340.7|33481.7|33340.7|33481|33340|6
1625941900000|2021-07-10 18:31:40|33482|33341|33481.8|33340.8|33482|33341|33481.7|33340.7|3
1625941910000|2021-07-10 18:31:50|33483.5|33342.5|33481.7|33340.7|33483.5|33342.5|33481.1|33340.1|14
1625941920000|2021-07-10 18:32:00|33482.1|33341.1|33468.2|33327.2|33482.3|33341.3|33468.1|33327.1|24
1625941930000|2021-07-10 18:32:10|33468.4|33327.4|33470.2|33329.2|33470.5|33329.5|33468|33327|18
1625941940000|2021-07-10 18:32:20|33470.3|33329.3|33468.8|33327.8|33470.3|33329.3|33468|33327|28
1625941950000|2021-07-10 18:32:30|33469|33328|33480.8|33339.8|33480.9|33339.9|33468.6|33327.6|26
1625941960000|2021-07-10 18:32:40|33480.4|33339.4|33482.1|33341.1|33482.1|33341.1|33480|33339|22
1625941970000|2021-07-10 18:32:50|33482.2|33341.2|33485.7|33344.7|33485.7|33344.7|33482.1|33341.1|12
1625941980000|2021-07-10 18:33:00|33486.2|33345.2|33490.5|33349.5|33491.5|33350.5|33486.2|33345.2|23
1625941990000|2021-07-10 18:33:10|33490.4|33349.4|33492.7|33351.7|33492.7|33351.7|33489.3|33348.3|11
1625942000000|2021-07-10 18:33:20|33492.5|33351.5|33489.5|33348.5|33492.5|33351.5|33489.4|33348.4|15
1625942010000|2021-07-10 18:33:30|33491.2|33350.2|33497.4|33356.4|33497.4|33356.4|33491.2|33350.2|16
1625942020000|2021-07-10 18:33:40|33498.5|33357.5|33489.4|33348.4|33500.5|33359.5|33488|33347|28
1625942030000|2021-07-10 18:33:50|33489.8|33348.8|33491.1|33350.1|33491.1|33350.1|33489.4|33348.4|14
1625942040000|2021-07-10 18:34:00|33490.6|33349.6|33490|33349|33490.6|33349.6|33488.3|33347.3|18
1625942050000|2021-07-10 18:34:10|33490.1|33349.1|33491.3|33350.3|33491.3|33350.3|33489.3|33348.3|11
1625942060000|2021-07-10 18:34:20|33489.5|33348.5|33498|33357|33499.8|33358.8|33489.5|33348.5|20
1625942070000|2021-07-10 18:34:30|33499.9|33358.9|33498.8|33357.8|33500.7|33359.7|33495.8|33354.8|27
1625942080000|2021-07-10 18:34:40|33498.9|33357.9|33499.8|33358.8|33501.5|33360.5|33498.2|33357.2|12
1625942090000|2021-07-10 18:34:50|33501.3|33360.3|33500.7|33359.7|33502.8|33361.8|33500.7|33359.7|13
1625942100000|2021-07-10 18:35:00|33495.5|33354.5|33487.2|33346.2|33495.5|33354.5|33486.1|33345.1|31
1625942110000|2021-07-10 18:35:10|33488.9|33347.9|33481.2|33340.2|33489.5|33348.5|33479.9|33338.9|21
1625942120000|2021-07-10 18:35:20|33480.5|33339.5|33485.6|33344.6|33486|33345|33480|33339|15
1625942130000|2021-07-10 18:35:30|33485|33344|33501.3|33360.3|33501.3|33360.3|33485|33344|28
1625942140000|2021-07-10 18:35:40|33500.3|33359.3|33500.1|33359.1|33501.4|33360.4|33499.9|33358.9|18
1625942150000|2021-07-10 18:35:50|33499.7|33358.7|33509.5|33368.5|33511.2|33370.2|33499.7|33358.7|29
1625942160000|2021-07-10 18:36:00|33508.7|33367.7|33512.4|33371.4|33512.5|33371.5|33507.9|33366.9|21
1625942170000|2021-07-10 18:36:10|33513.7|33372.7|33521.4|33380.4|33522.3|33381.3|33513.7|33372.7|24
1625942180000|2021-07-10 18:36:20|33521.5|33380.5|33523.1|33382.1|33523.3|33382.3|33519.9|33378.9|21
1625942190000|2021-07-10 18:36:30|33524|33383|33527|33386|33530.9|33389.9|33523.6|33382.6|21
1625942200000|2021-07-10 18:36:40|33527.2|33386.2|33529.8|33388.8|33529.8|33388.8|33526.4|33385.4|13
1625942210000|2021-07-10 18:36:50|33529.9|33388.9|33532.6|33391.6|33532.6|33391.6|33528|33387|23
1625942220000|2021-07-10 18:37:00|33532.7|33391.7|33519.7|33378.7|33533|33392|33519.4|33378.4|26
1625942230000|2021-07-10 18:37:10|33519.5|33378.5|33516.7|33375.7|33519.5|33378.5|33513.6|33372.6|25
1625942240000|2021-07-10 18:37:20|33516.6|33375.6|33517.7|33376.7|33518.2|33377.2|33516.6|33375.6|12
1625942250000|2021-07-10 18:37:30|33517.8|33376.8|33514.8|33373.8|33519.2|33378.2|33514.8|33373.8|8
1625942260000|2021-07-10 18:37:40|33515.3|33374.3|33514.9|33373.9|33517.4|33376.4|33513.8|33372.8|20
1625942270000|2021-07-10 18:37:50|33516.9|33375.9|33516.3|33375.3|33518.3|33377.3|33515.9|33374.9|16
1625942280000|2021-07-10 18:38:00|33515.3|33374.3|33516.3|33375.3|33516.3|33375.3|33514.2|33373.2|28
1625942290000|2021-07-10 18:38:10|33517.5|33376.5|33516.4|33375.4|33518.5|33377.5|33516.3|33375.3|12
1625942300000|2021-07-10 18:38:20|33516.8|33375.8|33516.6|33375.6|33516.8|33375.8|33516.3|33375.3|4
1625942310000|2021-07-10 18:38:30|33516.4|33375.4|33517.7|33376.7|33517.7|33376.7|33516.3|33375.3|9
1625942320000|2021-07-10 18:38:40|33517.6|33376.6|33517.8|33376.8|33518.1|33377.1|33515|33374|10
1625942330000|2021-07-10 18:38:50|33518.7|33377.7|33518|33377|33519|33378|33517.2|33376.2|15
1625942340000|2021-07-10 18:39:00|33514.3|33373.3|33510.5|33369.5|33515.9|33374.9|33510.2|33369.2|12
1625942350000|2021-07-10 18:39:10|33511|33370|33509.3|33368.3|33512.3|33371.3|33509.3|33368.3|20
1625942360000|2021-07-10 18:39:20|33508.7|33367.7|33509.1|33368.1|33509.6|33368.6|33508.6|33367.6|18
1625942370000|2021-07-10 18:39:30|33509.6|33368.6|33508.4|33367.4|33510.1|33369.1|33508.4|33367.4|14
1625942380000|2021-07-10 18:39:40|33509.6|33368.6|33509.6|33368.6|33509.9|33368.9|33509|33368|14
1625942390000|2021-07-10 18:39:50|33509.7|33368.7|33510.5|33369.5|33517.3|33376.3|33509.7|33368.7|13
1625942400000|2021-07-10 18:40:00|33510.4|33369.4|33510.4|33369.4|33510.5|33369.5|33510.3|33369.3|5
1625942410000|2021-07-10 18:40:10|33508.3|33367.3|33506.3|33365.3|33509.1|33368.1|33506.3|33365.3|10
1625942420000|2021-07-10 18:40:20|33506.4|33365.4|33519.8|33378.8|33520.2|33379.2|33506.2|33365.2|19
1625942430000|2021-07-10 18:40:30|33519.9|33378.9|33519.9|33378.9|33521.4|33380.4|33519.2|33378.2|11
1625942440000|2021-07-10 18:40:40|33520.2|33379.2|33520.2|33379.2|33522.8|33381.8|33520|33379|18
1625942450000|2021-07-10 18:40:50|33520.3|33379.3|33519.1|33378.1|33520.5|33379.5|33519.1|33378.1|22
1625942460000|2021-07-10 18:41:00|33519.4|33378.4|33520.3|33379.3|33520.9|33379.9|33518.9|33377.9|18
1625942470000|2021-07-10 18:41:10|33521.8|33380.8|33514.3|33373.3|33521.8|33380.8|33514.3|33373.3|16
1625942480000|2021-07-10 18:41:20|33514.1|33373.1|33510|33369|33514.1|33373.1|33509.5|33368.5|24
1625942490000|2021-07-10 18:41:30|33509.8|33368.8|33509.7|33368.7|33510.6|33369.6|33508.8|33367.8|11
1625942500000|2021-07-10 18:41:40|33510.2|33369.2|33511.7|33370.7|33512|33371|33509.7|33368.7|18
1625942510000|2021-07-10 18:41:50|33511.8|33370.8|33514.9|33373.9|33514.9|33373.9|33511.7|33370.7|10
1625942520000|2021-07-10 18:42:00|33514.6|33373.6|33515.7|33374.7|33515.7|33374.7|33513|33372|9
1625942530000|2021-07-10 18:42:10|33514.2|33373.2|33513.8|33372.8|33514.2|33373.2|33512.8|33371.8|8
1625942540000|2021-07-10 18:42:20|33513.3|33372.3|33513.8|33372.8|33513.9|33372.9|33513.2|33372.2|6
1625942550000|2021-07-10 18:42:30|33513.9|33372.9|33513.8|33372.8|33514|33373|33513.4|33372.4|10
1625942560000|2021-07-10 18:42:40|33513.9|33372.9|33514.3|33373.3|33514.3|33373.3|33513.1|33372.1|16
1625942570000|2021-07-10 18:42:50|33511.4|33370.4|33510.3|33369.3|33511.4|33370.4|33509.1|33368.1|18
1625942580000|2021-07-10 18:43:00|33510.2|33369.2|33511.4|33370.4|33517.3|33376.3|33510.2|33369.2|10
1625942590000|2021-07-10 18:43:10|33511|33370|33490|33349|33511|33370|33490|33349|20
1625942600000|2021-07-10 18:43:20|33489.3|33348.3|33495.8|33354.8|33495.8|33354.8|33488.9|33347.9|20
1625942610000|2021-07-10 18:43:30|33496.8|33355.8|33488.4|33347.4|33500.6|33359.6|33487.9|33346.9|28
1625942620000|2021-07-10 18:43:40|33488.8|33347.8|33487.1|33346.1|33489.3|33348.3|33486.6|33345.6|20
1625942630000|2021-07-10 18:43:50|33487.4|33346.4|33481.5|33340.5|33490.9|33349.9|33481.5|33340.5|28
1625942640000|2021-07-10 18:44:00|33482.7|33341.7|33479.2|33338.2|33488.8|33347.8|33477.5|33336.5|34
1625942650000|2021-07-10 18:44:10|33478.1|33337.1|33479.7|33338.7|33481.7|33340.7|33475.2|33334.2|29
1625942660000|2021-07-10 18:44:20|33478.4|33337.4|33476|33335|33480.1|33339.1|33473.8|33332.8|24
1625942670000|2021-07-10 18:44:30|33476.1|33335.1|33474.2|33333.2|33477.4|33336.4|33473.2|33332.2|26
1625942680000|2021-07-10 18:44:40|33474.3|33333.3|33478|33337|33478|33337|33473.6|33332.6|22
1625942690000|2021-07-10 18:44:50|33476.6|33335.6|33479.4|33338.4|33483.8|33342.8|33476.6|33335.6|21
1625942700000|2021-07-10 18:45:00|33478.3|33337.3|33484.9|33343.9|33485.3|33344.3|33478.2|33337.2|19
1625942710000|2021-07-10 18:45:10|33485.6|33344.6|33490.3|33349.3|33492.9|33351.9|33485.3|33344.3|23
1625942720000|2021-07-10 18:45:20|33490.2|33349.2|33486.9|33345.9|33490.2|33349.2|33482.6|33341.6|22
1625942730000|2021-07-10 18:45:30|33487.7|33346.7|33485.1|33344.1|33488.6|33347.6|33484|33343|26
1625942740000|2021-07-10 18:45:40|33485.9|33344.9|33485.7|33344.7|33489.8|33348.8|33485|33344|24
1625942750000|2021-07-10 18:45:50|33485.8|33344.8|33486|33345|33487.2|33346.2|33484.9|33343.9|14
1625942760000|2021-07-10 18:46:00|33486.2|33345.2|33490.2|33349.2|33491.2|33350.2|33485|33344|23
1625942770000|2021-07-10 18:46:10|33489.9|33348.9|33494.5|33353.5|33509.3|33368.3|33489.9|33348.9|32
1625942780000|2021-07-10 18:46:20|33494.6|33353.6|33492.6|33351.6|33495.1|33354.1|33492.6|33351.6|16
1625942790000|2021-07-10 18:46:30|33492.7|33351.7|33490.7|33349.7|33493|33352|33490.6|33349.6|18
1625942800000|2021-07-10 18:46:40|33490.9|33349.9|33489.4|33348.4|33491.8|33350.8|33488.6|33347.6|24
1625942810000|2021-07-10 18:46:50|33489.8|33348.8|33492.4|33351.4|33492.5|33351.5|33489.1|33348.1|17
1625942820000|2021-07-10 18:47:00|33492.8|33351.8|33495.7|33354.7|33500.7|33359.7|33492.8|33351.8|27
1625942830000|2021-07-10 18:47:10|33495|33354|33484.6|33343.6|33495|33354|33484.6|33343.6|28
1625942840000|2021-07-10 18:47:20|33485.2|33344.2|33493.3|33352.3|33494.7|33353.7|33485.2|33344.2|25
1625942850000|2021-07-10 18:47:30|33491.4|33350.4|33488.5|33347.5|33491.4|33350.4|33486.9|33345.9|25
1625942860000|2021-07-10 18:47:40|33489.7|33348.7|33490.7|33349.7|33493|33352|33488.9|33347.9|22
1625942870000|2021-07-10 18:47:50|33490.5|33349.5|33493.2|33352.2|33493.2|33352.2|33490.5|33349.5|17
1625942880000|2021-07-10 18:48:00|33494.2|33353.2|33492.8|33351.8|33497.2|33356.2|33491.8|33350.8|28
1625942890000|2021-07-10 18:48:10|33493.3|33352.3|33493.5|33352.5|33493.7|33352.7|33493.1|33352.1|6
1625942900000|2021-07-10 18:48:20|33493.1|33352.1|33492.6|33351.6|33493.5|33352.5|33492.6|33351.6|16
1625942910000|2021-07-10 18:48:30|33492.8|33351.8|33493.3|33352.3|33493.3|33352.3|33492.3|33351.3|9
1625942920000|2021-07-10 18:48:40|33493.1|33352.1|33502.2|33361.2|33504.4|33363.4|33492.4|33351.4|25
1625942930000|2021-07-10 18:48:50|33502.3|33361.3|33502.7|33361.7|33505.1|33364.1|33499.2|33358.2|27
1625942940000|2021-07-10 18:49:00|33502.8|33361.8|33498.2|33357.2|33502.8|33361.8|33498.2|33357.2|19
1625942950000|2021-07-10 18:49:10|33499.1|33358.1|33498.3|33357.3|33499.1|33358.1|33498.2|33357.2|6
1625942960000|2021-07-10 18:49:20|33498.2|33357.2|33500|33359|33504.6|33363.6|33498.2|33357.2|10
1625942970000|2021-07-10 18:49:30|33499.7|33358.7|33500.1|33359.1|33500.8|33359.8|33499.3|33358.3|13
1625942980000|2021-07-10 18:49:40|33499.9|33358.9|33496.4|33355.4|33499.9|33358.9|33495.4|33354.4|22
1625942990000|2021-07-10 18:49:50|33496.7|33355.7|33497|33356|33497.6|33356.6|33496.6|33355.6|18
1625943000000|2021-07-10 18:50:00|33492.2|33351.2|33500.8|33359.8|33503.5|33362.5|33491.8|33350.8|22
1625943010000|2021-07-10 18:50:10|33500.9|33359.9|33503.7|33362.7|33504.5|33363.5|33500.5|33359.5|20
1625943020000|2021-07-10 18:50:20|33503.9|33362.9|33504.3|33363.3|33504.3|33363.3|33501.7|33360.7|15
1625943030000|2021-07-10 18:50:30|33503.2|33362.2|33503.4|33362.4|33503.7|33362.7|33500.9|33359.9|22
1625943040000|2021-07-10 18:50:40|33503.2|33362.2|33503.7|33362.7|33503.7|33362.7|33502.3|33361.3|16
1625943050000|2021-07-10 18:50:50|33503.6|33362.6|33503.7|33362.7|33503.7|33362.7|33502.2|33361.2|12
1625943060000|2021-07-10 18:51:00|33503.3|33362.3|33505.9|33364.9|33506|33365|33502|33361|17
1625943070000|2021-07-10 18:51:10|33506|33365|33507.4|33366.4|33507.8|33366.8|33506|33365|8
1625943080000|2021-07-10 18:51:20|33508.1|33367.1|33507.4|33366.4|33508.1|33367.1|33507.4|33366.4|10
1625943090000|2021-07-10 18:51:30|33507.8|33366.8|33507.7|33366.7|33507.8|33366.8|33506.8|33365.8|10
1625943100000|2021-07-10 18:51:40|33507.8|33366.8|33503.1|33362.1|33510.8|33369.8|33502.7|33361.7|15
1625943110000|2021-07-10 18:51:50|33503.6|33362.6|33504.9|33363.9|33504.9|33363.9|33502.8|33361.8|16
1625943120000|2021-07-10 18:52:00|33505.1|33364.1|33505.4|33364.4|33506.3|33365.3|33505|33364|11
1625943130000|2021-07-10 18:52:10|33504.9|33363.9|33504.1|33363.1|33505.3|33364.3|33504.1|33363.1|6
1625943140000|2021-07-10 18:52:20|33504.2|33363.2|33504.2|33363.2|33510.5|33369.5|33504.1|33363.1|16
1625943150000|2021-07-10 18:52:30|33503.6|33362.6|33499.8|33358.8|33505.2|33364.2|33499.2|33358.2|22
1625943160000|2021-07-10 18:52:40|33499.7|33358.7|33492.1|33351.1|33499.7|33358.7|33491.7|33350.7|26
1625943170000|2021-07-10 18:52:50|33492.4|33351.4|33495.9|33354.9|33496.2|33355.2|33492.4|33351.4|19
1625943180000|2021-07-10 18:53:00|33495|33354|33496.7|33355.7|33496.8|33355.8|33494.6|33353.6|19
1625943190000|2021-07-10 18:53:10|33496.8|33355.8|33497.9|33356.9|33498.2|33357.2|33496.6|33355.6|8
1625943200000|2021-07-10 18:53:20|33498|33357|33497.7|33356.7|33498.4|33357.4|33496.2|33355.2|18
1625943210000|2021-07-10 18:53:30|33497.6|33356.6|33505.5|33364.5|33507|33366|33497.6|33356.6|22
1625943220000|2021-07-10 18:53:40|33506.2|33365.2|33506.7|33365.7|33506.7|33365.7|33505|33364|9
1625943230000|2021-07-10 18:53:50|33506.3|33365.3|33505.5|33364.5|33507|33366|33505.5|33364.5|5
1625943240000|2021-07-10 18:54:00|33505.2|33364.2|33504.6|33363.6|33505.2|33364.2|33504.2|33363.2|7
1625943250000|2021-07-10 18:54:10|33504.8|33363.8|33505.2|33364.2|33505.2|33364.2|33504.6|33363.6|5
1625943260000|2021-07-10 18:54:20|33505.5|33364.5|33505.5|33364.5|33506|33365|33505.5|33364.5|3
1625943270000|2021-07-10 18:54:30|33505.6|33364.6|33505.6|33364.6|33506.1|33365.1|33505.2|33364.2|11
1625943280000|2021-07-10 18:54:40|33505.5|33364.5|33499.4|33358.4|33505.5|33364.5|33499.4|33358.4|13
1625943290000|2021-07-10 18:54:50|33498.4|33357.4|33497.8|33356.8|33499.2|33358.2|33497.8|33356.8|12
1625943300000|2021-07-10 18:55:00|33497.9|33356.9|33495.8|33354.8|33498|33357|33494.8|33353.8|11
1625943310000|2021-07-10 18:55:10|33495.9|33354.9|33497.1|33356.1|33497.8|33356.8|33495.7|33354.7|13
1625943320000|2021-07-10 18:55:20|33497.2|33356.2|33498|33357|33498|33357|33496|33355|10
1625943330000|2021-07-10 18:55:30|33497.9|33356.9|33506.8|33365.8|33506.8|33365.8|33497.9|33356.9|12
1625943340000|2021-07-10 18:55:40|33507.6|33366.6|33511.4|33370.4|33511.4|33370.4|33507|33366|19
1625943350000|2021-07-10 18:55:50|33510.9|33369.9|33508.1|33367.1|33511.4|33370.4|33507.6|33366.6|13
1625943360000|2021-07-10 18:56:00|33508.8|33367.8|33518.3|33377.3|33519.7|33378.7|33508.8|33367.8|18
1625943370000|2021-07-10 18:56:10|33518.4|33377.4|33515.4|33374.4|33518.6|33377.6|33515.4|33374.4|16
1625943380000|2021-07-10 18:56:20|33516.9|33375.9|33518.3|33377.3|33518.3|33377.3|33515.5|33374.5|18
1625943390000|2021-07-10 18:56:30|33518.5|33377.5|33518.7|33377.7|33518.7|33377.7|33518.5|33377.5|2
1625943400000|2021-07-10 18:56:40|33519|33378|33519.6|33378.6|33520.3|33379.3|33519|33378|7
1625943410000|2021-07-10 18:56:50|33521.1|33380.1|33515.2|33374.2|33521.5|33380.5|33514.8|33373.8|9
1625943420000|2021-07-10 18:57:00|33514.8|33373.8|33519.7|33378.7|33519.7|33378.7|33514.8|33373.8|11
1625943430000|2021-07-10 18:57:10|33518.3|33377.3|33514.3|33373.3|33522.7|33381.7|33513.5|33372.5|19
1625943440000|2021-07-10 18:57:20|33512.6|33371.6|33511.1|33370.1|33512.6|33371.6|33510.3|33369.3|18
1625943450000|2021-07-10 18:57:30|33511.2|33370.2|33507.9|33366.9|33511.2|33370.2|33507.7|33366.7|20
1625943460000|2021-07-10 18:57:40|33508|33367|33513.3|33372.3|33513.7|33372.7|33508|33367|14
1625943470000|2021-07-10 18:57:50|33512.2|33371.2|33512.2|33371.2|33512.3|33371.3|33512.2|33371.2|3
1625943480000|2021-07-10 18:58:00|33512.3|33371.3|33511.3|33370.3|33512.3|33371.3|33511.3|33370.3|8
1625943490000|2021-07-10 18:58:10|33511.7|33370.7|33512.4|33371.4|33513.5|33372.5|33511.5|33370.5|8
1625943500000|2021-07-10 18:58:20|33512.8|33371.8|33511.4|33370.4|33513.3|33372.3|33510|33369|11
1625943510000|2021-07-10 18:58:30|33511|33370|33510.6|33369.6|33511.1|33370.1|33510.2|33369.2|14
1625943520000|2021-07-10 18:58:40|33510.4|33369.4|33510.6|33369.6|33511|33370|33510|33369|19
1625943530000|2021-07-10 18:58:50|33510.2|33369.2|33512.8|33371.8|33512.8|33371.8|33510.2|33369.2|18
1625943540000|2021-07-10 18:59:00|33513.9|33372.9|33523.7|33382.7|33523.7|33382.7|33513.9|33372.9|13
1625943550000|2021-07-10 18:59:10|33524.4|33383.4|33529.4|33388.4|33529.9|33388.9|33523.9|33382.9|11
1625943560000|2021-07-10 18:59:20|33529.9|33388.9|33533.9|33392.9|33536|33395|33529.9|33388.9|20
1625943570000|2021-07-10 18:59:30|33534|33393|33534.1|33393.1|33534.1|33393.1|33533.2|33392.2|8
1625943580000|2021-07-10 18:59:40|33534.2|33393.2|33536.8|33395.8|33539.1|33398.1|33534.2|33393.2|16
1625943590000|2021-07-10 18:59:50|33537|33396|33540.9|33399.9|33540.9|33399.9|33536.7|33395.7|19
1625943600000|2021-07-10 19:00:00|33541.3|33400.3|33529.7|33388.7|33541.3|33400.3|33529.3|33388.3|23
1625943610000|2021-07-10 19:00:10|33529.6|33388.6|33529.3|33388.3|33529.6|33388.6|33529|33388|13
1625943620000|2021-07-10 19:00:20|33531|33390|33527.9|33386.9|33531|33390|33527.1|33386.1|15
1625943630000|2021-07-10 19:00:30|33529.6|33388.6|33531.1|33390.1|33531.1|33390.1|33529.5|33388.5|13
1625943640000|2021-07-10 19:00:40|33531|33390|33528|33387|33531|33390|33526.3|33385.3|26
1625943650000|2021-07-10 19:00:50|33535.8|33394.8|33537.9|33396.9|33538.4|33397.4|33533.2|33392.2|23
1625943660000|2021-07-10 19:01:00|33537.7|33396.7|33538.4|33397.4|33538.7|33397.7|33536.1|33395.1|17
1625943670000|2021-07-10 19:01:10|33538.5|33397.5|33539.9|33398.9|33539.9|33398.9|33536.8|33395.8|17
1625943680000|2021-07-10 19:01:20|33539.6|33398.6|33538.7|33397.7|33540|33399|33536.9|33395.9|14
1625943690000|2021-07-10 19:01:30|33538.8|33397.8|33557.6|33416.6|33557.6|33416.6|33538.3|33397.3|31
1625943700000|2021-07-10 19:01:40|33560.5|33419.5|33564.8|33423.8|33571|33430|33560.5|33419.5|27
1625943710000|2021-07-10 19:01:50|33565.2|33424.2|33562|33421|33565.4|33424.4|33561.9|33420.9|8
1625943720000|2021-07-10 19:02:00|33561.6|33420.6|33562|33421|33564.4|33423.4|33560.1|33419.1|25
1625943730000|2021-07-10 19:02:10|33561.5|33420.5|33563.4|33422.4|33565|33424|33561.5|33420.5|16
1625943740000|2021-07-10 19:02:20|33562.6|33421.6|33553.5|33412.5|33562.7|33421.7|33553.5|33412.5|30
1625943750000|2021-07-10 19:02:30|33553.9|33412.9|33565.8|33424.8|33568.2|33427.2|33553.9|33412.9|28
1625943760000|2021-07-10 19:02:40|33566.7|33425.7|33564.6|33423.6|33566.7|33425.7|33562.2|33421.2|25
1625943770000|2021-07-10 19:02:50|33564.5|33423.5|33565.9|33424.9|33566.3|33425.3|33564.1|33423.1|13
1625943780000|2021-07-10 19:03:00|33564.8|33423.8|33564.4|33423.4|33564.8|33423.8|33563.1|33422.1|12
1625943790000|2021-07-10 19:03:10|33564.2|33423.2|33565.3|33424.3|33565.9|33424.9|33563.9|33422.9|18
1625943800000|2021-07-10 19:03:20|33564.8|33423.8|33559.2|33418.2|33565|33424|33559.2|33418.2|18
1625943810000|2021-07-10 19:03:30|33559.3|33418.3|33559.8|33418.8|33560.3|33419.3|33559|33418|13
1625943820000|2021-07-10 19:03:40|33559.7|33418.7|33566.4|33425.4|33567.1|33426.1|33559.7|33418.7|23
1625943830000|2021-07-10 19:03:50|33566.7|33425.7|33570.6|33429.6|33570.8|33429.8|33566.7|33425.7|13
1625943840000|2021-07-10 19:04:00|33571.4|33430.4|33574.9|33433.9|33574.9|33433.9|33570.9|33429.9|19
1625943850000|2021-07-10 19:04:10|33575.1|33434.1|33576.8|33435.8|33577.9|33436.9|33574.9|33433.9|21
1625943860000|2021-07-10 19:04:20|33577.9|33436.9|33583.3|33442.3|33585.7|33444.7|33577.9|33436.9|20
1625943870000|2021-07-10 19:04:30|33583.6|33442.6|33587.5|33446.5|33587.5|33446.5|33580.5|33439.5|26
1625943880000|2021-07-10 19:04:40|33587.3|33446.3|33588.2|33447.2|33588.3|33447.3|33583.9|33442.9|31
1625943890000|2021-07-10 19:04:50|33588.3|33447.3|33599.9|33458.9|33606|33465|33586.6|33445.6|37
1625943900000|2021-07-10 19:05:00|33600.3|33459.3|33599|33458|33605.7|33464.7|33596.1|33455.1|35
1625943910000|2021-07-10 19:05:10|33599.2|33458.2|33619.2|33478.2|33619.2|33478.2|33598.9|33457.9|27
1625943920000|2021-07-10 19:05:20|33619.3|33478.3|33623.8|33482.8|33623.8|33482.8|33616.4|33475.4|28
1625943930000|2021-07-10 19:05:30|33623.7|33482.7|33621.4|33480.4|33626.6|33485.6|33620.5|33479.5|25
1625943940000|2021-07-10 19:05:40|33621.3|33480.3|33625.2|33484.2|33626.2|33485.2|33620.1|33479.1|31
1625943950000|2021-07-10 19:05:50|33625.1|33484.1|33628.2|33487.2|33630.1|33489.1|33618.2|33477.2|23
1625943960000|2021-07-10 19:06:00|33628.1|33487.1|33630.7|33489.7|33634.3|33493.3|33628.1|33487.1|29
1625943970000|2021-07-10 19:06:10|33630.8|33489.8|33632.3|33491.3|33634|33493|33630.3|33489.3|25
1625943980000|2021-07-10 19:06:20|33632.4|33491.4|33632.9|33491.9|33635|33494|33632.4|33491.4|26
1625943990000|2021-07-10 19:06:30|33633|33492|33635.2|33494.2|33638.8|33497.8|33632.8|33491.8|30
1625944000000|2021-07-10 19:06:40|33635.1|33494.1|33635.4|33494.4|33638.6|33497.6|33635|33494|28
1625944010000|2021-07-10 19:06:50|33635.1|33494.1|33635.9|33494.9|33637.3|33496.3|33634.5|33493.5|18
1625944020000|2021-07-10 19:07:00|33635.8|33494.8|33631.9|33490.9|33636|33495|33627.3|33486.3|19
1625944030000|2021-07-10 19:07:10|33630.7|33489.7|33620.1|33479.1|33631.1|33490.1|33618.8|33477.8|32
1625944040000|2021-07-10 19:07:20|33620.5|33479.5|33616.2|33475.2|33624.3|33483.3|33614.1|33473.1|31
1625944050000|2021-07-10 19:07:30|33617.6|33476.6|33613.9|33472.9|33625.7|33484.7|33613.9|33472.9|30
1625944060000|2021-07-10 19:07:40|33612.8|33471.8|33615|33474|33616|33475|33612.8|33471.8|19
1625944070000|2021-07-10 19:07:50|33615.3|33474.3|33612.4|33471.4|33617.8|33476.8|33606.9|33465.9|24
1625944080000|2021-07-10 19:08:00|33612|33471|33588.7|33447.7|33612.9|33471.9|33588.2|33447.2|37
1625944090000|2021-07-10 19:08:10|33588.2|33447.2|33597.8|33456.8|33598.2|33457.2|33585.5|33444.5|37
1625944100000|2021-07-10 19:08:20|33598.4|33457.4|33596.1|33455.1|33598.4|33457.4|33593.1|33452.1|23
1625944110000|2021-07-10 19:08:30|33596.4|33455.4|33596.8|33455.8|33601.7|33460.7|33594.2|33453.2|25
1625944120000|2021-07-10 19:08:40|33594.8|33453.8|33591.3|33450.3|33597.7|33456.7|33588.4|33447.4|34
1625944130000|2021-07-10 19:08:50|33591.2|33450.2|33592.4|33451.4|33593.5|33452.5|33588.2|33447.2|23
1625944140000|2021-07-10 19:09:00|33591.3|33450.3|33589.5|33448.5|33591.3|33450.3|33588.2|33447.2|20
1625944150000|2021-07-10 19:09:10|33589.4|33448.4|33596.8|33455.8|33597|33456|33589.1|33448.1|20
1625944160000|2021-07-10 19:09:20|33596.9|33455.9|33599|33458|33599|33458|33596.9|33455.9|16
1625944170000|2021-07-10 19:09:30|33598.7|33457.7|33596.6|33455.6|33599.8|33458.8|33595.1|33454.1|20
1625944180000|2021-07-10 19:09:40|33596.4|33455.4|33594.2|33453.2|33596.6|33455.6|33592.5|33451.5|19
1625944190000|2021-07-10 19:09:50|33592.8|33451.8|33592.5|33451.5|33595.1|33454.1|33592|33451|19
1625944200000|2021-07-10 19:10:00|33592.8|33451.8|33591.9|33450.9|33592.8|33451.8|33587.7|33446.7|26
1625944210000|2021-07-10 19:10:10|33592|33451|33594.6|33453.6|33594.6|33453.6|33589.1|33448.1|25
1625944220000|2021-07-10 19:10:20|33592.3|33451.3|33596.2|33455.2|33596.2|33455.2|33591|33450|18
1625944230000|2021-07-10 19:10:30|33595.5|33454.5|33598.7|33457.7|33599.8|33458.8|33595.3|33454.3|16
1625944240000|2021-07-10 19:10:40|33598.9|33457.9|33607.7|33466.7|33609.2|33468.2|33598.9|33457.9|17
1625944250000|2021-07-10 19:10:50|33605.1|33464.1|33608.7|33467.7|33610.5|33469.5|33605.1|33464.1|27
1625944260000|2021-07-10 19:11:00|33608.1|33467.1|33609.3|33468.3|33610.7|33469.7|33608.1|33467.1|16
1625944270000|2021-07-10 19:11:10|33608.5|33467.5|33606.9|33465.9|33609|33468|33605.8|33464.8|18
1625944280000|2021-07-10 19:11:20|33607.1|33466.1|33602.2|33461.2|33608.1|33467.1|33602.2|33461.2|17
1625944290000|2021-07-10 19:11:30|33602.1|33461.1|33601.6|33460.6|33603.8|33462.8|33600.4|33459.4|14
1625944300000|2021-07-10 19:11:40|33601.5|33460.5|33594.2|33453.2|33601.5|33460.5|33594.2|33453.2|17
1625944310000|2021-07-10 19:11:50|33594.3|33453.3|33592.7|33451.7|33596.5|33455.5|33590|33449|21
1625944320000|2021-07-10 19:12:00|33593.5|33452.5|33593.1|33452.1|33593.5|33452.5|33590.3|33449.3|7
1625944330000|2021-07-10 19:12:10|33593.7|33452.7|33588.4|33447.4|33593.7|33452.7|33588.4|33447.4|22
1625944340000|2021-07-10 19:12:20|33589.3|33448.3|33589.5|33448.5|33591.9|33450.9|33588.4|33447.4|10
1625944350000|2021-07-10 19:12:30|33589.6|33448.6|33590.3|33449.3|33591.5|33450.5|33587.6|33446.6|23
1625944360000|2021-07-10 19:12:40|33590.5|33449.5|33593.7|33452.7|33594.4|33453.4|33590.5|33449.5|20
1625944370000|2021-07-10 19:12:50|33593.1|33452.1|33591.9|33450.9|33593.3|33452.3|33590.1|33449.1|20
1625944380000|2021-07-10 19:13:00|33591.7|33450.7|33588.4|33447.4|33591.7|33450.7|33587|33446|19
1625944390000|2021-07-10 19:13:10|33588.5|33447.5|33578.5|33437.5|33589.1|33448.1|33577.7|33436.7|25
1625944400000|2021-07-10 19:13:20|33580.1|33439.1|33577.4|33436.4|33580.1|33439.1|33575.9|33434.9|25
1625944410000|2021-07-10 19:13:30|33577|33436|33577.1|33436.1|33580|33439|33575.8|33434.8|23
1625944420000|2021-07-10 19:13:40|33575|33434|33575|33434|33577.7|33436.7|33574.8|33433.8|19
1625944430000|2021-07-10 19:13:50|33575.5|33434.5|33566.7|33425.7|33576|33435|33566.7|33425.7|21
1625944440000|2021-07-10 19:14:00|33566.9|33425.9|33577.2|33436.2|33578.3|33437.3|33565.4|33424.4|22
1625944450000|2021-07-10 19:14:10|33577.3|33436.3|33580.3|33439.3|33580.9|33439.9|33576.9|33435.9|18
1625944460000|2021-07-10 19:14:20|33578.2|33437.2|33578.2|33437.2|33579.7|33438.7|33576.7|33435.7|28
1625944470000|2021-07-10 19:14:30|33578.1|33437.1|33577.1|33436.1|33578.1|33437.1|33576.2|33435.2|9
1625944480000|2021-07-10 19:14:40|33576.3|33435.3|33575.7|33434.7|33577.1|33436.1|33575.7|33434.7|6
1625944490000|2021-07-10 19:14:50|33574.4|33433.4|33570.3|33429.3|33575.7|33434.7|33570.3|33429.3|13
1625944500000|2021-07-10 19:15:00|33571.4|33430.4|33571.3|33430.3|33572.5|33431.5|33570|33429|12
1625944510000|2021-07-10 19:15:10|33571.7|33430.7|33572.3|33431.3|33573.5|33432.5|33570.9|33429.9|18
1625944520000|2021-07-10 19:15:20|33572.5|33431.5|33569.6|33428.6|33573.3|33432.3|33568.2|33427.2|20
1625944530000|2021-07-10 19:15:30|33570.7|33429.7|33570.7|33429.7|33572.6|33431.6|33562.6|33421.6|21
1625944540000|2021-07-10 19:15:40|33569.8|33428.8|33582.2|33441.2|33583.8|33442.8|33569.8|33428.8|24
1625944550000|2021-07-10 19:15:50|33582.3|33441.3|33591.2|33450.2|33595.9|33454.9|33582.3|33441.3|32
1625944560000|2021-07-10 19:16:00|33590.9|33449.9|33584.3|33443.3|33592.8|33451.8|33583.1|33442.1|22
1625944570000|2021-07-10 19:16:10|33583.6|33442.6|33584.4|33443.4|33585.6|33444.6|33582.7|33441.7|16
1625944580000|2021-07-10 19:16:20|33584.5|33443.5|33586.2|33445.2|33586.2|33445.2|33584.4|33443.4|15
1625944590000|2021-07-10 19:16:30|33586|33445|33591.4|33450.4|33591.4|33450.4|33586|33445|20
1625944600000|2021-07-10 19:16:40|33591.1|33450.1|33593.8|33452.8|33594.4|33453.4|33590|33449|19
1625944610000|2021-07-10 19:16:50|33593.9|33452.9|33590.6|33449.6|33597.4|33456.4|33590.6|33449.6|21
1625944620000|2021-07-10 19:17:00|33591.7|33450.7|33590.3|33449.3|33591.7|33450.7|33589.4|33448.4|11
1625944630000|2021-07-10 19:17:10|33589.7|33448.7|33592.1|33451.1|33592.1|33451.1|33589.7|33448.7|8
1625944640000|2021-07-10 19:17:20|33592.6|33451.6|33590.8|33449.8|33592.7|33451.7|33590.8|33449.8|9
1625944650000|2021-07-10 19:17:30|33590.9|33449.9|33588|33447|33591.2|33450.2|33588|33447|6
1625944660000|2021-07-10 19:17:40|33588.1|33447.1|33589.5|33448.5|33591.1|33450.1|33588|33447|5
1625944670000|2021-07-10 19:17:50|33590.8|33449.8|33591.1|33450.1|33594.2|33453.2|33585.9|33444.9|25
1625944680000|2021-07-10 19:18:00|33590.3|33449.3|33591.8|33450.8|33591.8|33450.8|33588.8|33447.8|12
1625944690000|2021-07-10 19:18:10|33592.1|33451.1|33587.6|33446.6|33592.8|33451.8|33586.5|33445.5|26
1625944700000|2021-07-10 19:18:20|33589|33448|33591.4|33450.4|33592.4|33451.4|33588.7|33447.7|19
1625944710000|2021-07-10 19:18:30|33591.1|33450.1|33585.2|33444.2|33591.1|33450.1|33584|33443|16
1625944720000|2021-07-10 19:18:40|33585.1|33444.1|33577.3|33436.3|33585.1|33444.1|33576.2|33435.2|16
1625944730000|2021-07-10 19:18:50|33577.5|33436.5|33576.4|33435.4|33578|33437|33575|33434|16
1625944740000|2021-07-10 19:19:00|33576.7|33435.7|33566.4|33425.4|33577|33436|33566.4|33425.4|15
1625944750000|2021-07-10 19:19:10|33567|33426|33565.7|33424.7|33569.2|33428.2|33563.9|33422.9|28
1625944760000|2021-07-10 19:19:20|33565.2|33424.2|33566|33425|33566.1|33425.1|33565.1|33424.1|17
1625944770000|2021-07-10 19:19:30|33566.4|33425.4|33570.9|33429.9|33570.9|33429.9|33566.4|33425.4|9
1625944780000|2021-07-10 19:19:40|33571.6|33430.6|33571.6|33430.6|33572.4|33431.4|33571.4|33430.4|11
1625944790000|2021-07-10 19:19:50|33570.7|33429.7|33567.7|33426.7|33571.4|33430.4|33567.7|33426.7|23
1625944800000|2021-07-10 19:20:00|33567.5|33426.5|33563.4|33422.4|33567.7|33426.7|33561.4|33420.4|27
1625944810000|2021-07-10 19:20:10|33563.5|33422.5|33563.1|33422.1|33563.5|33422.5|33562.6|33421.6|21
1625944820000|2021-07-10 19:20:20|33563|33422|33554.9|33413.9|33563.1|33422.1|33554.9|33413.9|20
1625944830000|2021-07-10 19:20:30|33553.5|33412.5|33555.4|33414.4|33555.8|33414.8|33543.5|33402.5|26
1625944840000|2021-07-10 19:20:40|33555|33414|33552.7|33411.7|33556.6|33415.6|33551|33410|20
1625944850000|2021-07-10 19:20:50|33553.8|33412.8|33569.4|33428.4|33569.4|33428.4|33553.8|33412.8|25
1625944860000|2021-07-10 19:21:00|33570.2|33429.2|33574|33433|33574|33433|33568.4|33427.4|17
1625944870000|2021-07-10 19:21:10|33574.4|33433.4|33572.7|33431.7|33577.9|33436.9|33572.2|33431.2|30
1625944880000|2021-07-10 19:21:20|33572.4|33431.4|33559.5|33418.5|33572.4|33431.4|33559.5|33418.5|31
1625944890000|2021-07-10 19:21:30|33559.2|33418.2|33559.5|33418.5|33560.5|33419.5|33557.4|33416.4|32
1625944900000|2021-07-10 19:21:40|33562.1|33421.1|33568.1|33427.1|33573.9|33432.9|33562.1|33421.1|28
1625944910000|2021-07-10 19:21:50|33568.5|33427.5|33569.5|33428.5|33570.8|33429.8|33566.4|33425.4|33
1625944920000|2021-07-10 19:22:00|33568.9|33427.9|33569.3|33428.3|33569.3|33428.3|33567.1|33426.1|13
1625944930000|2021-07-10 19:22:10|33568|33427|33562|33421|33568.9|33427.9|33561.3|33420.3|26
1625944940000|2021-07-10 19:22:20|33561.6|33420.6|33563.8|33422.8|33564.8|33423.8|33561.6|33420.6|15
1625944950000|2021-07-10 19:22:30|33564.2|33423.2|33558.7|33417.7|33565.2|33424.2|33558.7|33417.7|20
1625944960000|2021-07-10 19:22:40|33557.7|33416.7|33561.6|33420.6|33561.6|33420.6|33553.8|33412.8|17
1625944970000|2021-07-10 19:22:50|33561.3|33420.3|33562.7|33421.7|33563.1|33422.1|33559.8|33418.8|17
1625944980000|2021-07-10 19:23:00|33562.8|33421.8|33562.5|33421.5|33562.9|33421.9|33561.9|33420.9|13
1625944990000|2021-07-10 19:23:10|33560.4|33419.4|33561.8|33420.8|33561.8|33420.8|33560.4|33419.4|13
1625945000000|2021-07-10 19:23:20|33561.4|33420.4|33565.9|33424.9|33566.8|33425.8|33561.4|33420.4|12
1625945010000|2021-07-10 19:23:30|33565.7|33424.7|33565.7|33424.7|33565.7|33424.7|33564.9|33423.9|7
1625945020000|2021-07-10 19:23:40|33565.2|33424.2|33566|33425|33566|33425|33565.1|33424.1|3
1625945030000|2021-07-10 19:23:50|33566.9|33425.9|33564.1|33423.1|33567.2|33426.2|33562.4|33421.4|13
1625945040000|2021-07-10 19:24:00|33564.2|33423.2|33564.2|33423.2|33564.2|33423.2|33563.9|33422.9|3
1625945050000|2021-07-10 19:24:10|33563.9|33422.9|33554.5|33413.5|33564.1|33423.1|33552.7|33411.7|21
1625945060000|2021-07-10 19:24:20|33554|33413|33550.1|33409.1|33554|33413|33549|33408|17
1625945070000|2021-07-10 19:24:30|33549.6|33408.6|33561.2|33420.2|33561.8|33420.8|33549.6|33408.6|19
1625945080000|2021-07-10 19:24:40|33561.1|33420.1|33558.7|33417.7|33561.3|33420.3|33558.7|33417.7|25
1625945090000|2021-07-10 19:24:50|33560.4|33419.4|33559.9|33418.9|33560.9|33419.9|33558.9|33417.9|22
1625945100000|2021-07-10 19:25:00|33559.8|33418.8|33558.1|33417.1|33560.5|33419.5|33558.1|33417.1|8
1625945110000|2021-07-10 19:25:10|33558.2|33417.2|33558.8|33417.8|33559.1|33418.1|33557.9|33416.9|8
1625945120000|2021-07-10 19:25:20|33558.9|33417.9|33559.9|33418.9|33560.6|33419.6|33558.1|33417.1|10
1625945130000|2021-07-10 19:25:30|33559.8|33418.8|33557.3|33416.3|33559.8|33418.8|33554.3|33413.3|25
1625945140000|2021-07-10 19:25:40|33557.2|33416.2|33557.3|33416.3|33559.1|33418.1|33557|33416|12
1625945150000|2021-07-10 19:25:50|33557.4|33416.4|33556.5|33415.5|33558.1|33417.1|33556.5|33415.5|11
1625945160000|2021-07-10 19:26:00|33557.6|33416.6|33557.8|33416.8|33558|33417|33555.4|33414.4|15
1625945170000|2021-07-10 19:26:10|33558.3|33417.3|33559.4|33418.4|33559.4|33418.4|33558.2|33417.2|8
1625945180000|2021-07-10 19:26:20|33559.2|33418.2|33567|33426|33567|33426|33558.8|33417.8|20
1625945190000|2021-07-10 19:26:30|33566.9|33425.9|33562.3|33421.3|33567.2|33426.2|33562.3|33421.3|25
1625945200000|2021-07-10 19:26:40|33563.2|33422.2|33563.1|33422.1|33563.2|33422.2|33562.3|33421.3|14
1625945210000|2021-07-10 19:26:50|33562.8|33421.8|33563.4|33422.4|33563.4|33422.4|33562.3|33421.3|9
1625945220000|2021-07-10 19:27:00|33563.3|33422.3|33567.4|33426.4|33567.4|33426.4|33563.3|33422.3|18
1625945230000|2021-07-10 19:27:10|33567.6|33426.6|33569.1|33428.1|33569.1|33428.1|33567.6|33426.6|12
1625945240000|2021-07-10 19:27:20|33569.2|33428.2|33569.1|33428.1|33569.5|33428.5|33568.9|33427.9|8
1625945250000|2021-07-10 19:27:30|33569|33428|33568|33427|33569|33428|33567.3|33426.3|14
1625945260000|2021-07-10 19:27:40|33568.9|33427.9|33567.9|33426.9|33568.9|33427.9|33566.5|33425.5|7
1625945270000|2021-07-10 19:27:50|33568.2|33427.2|33566.6|33425.6|33568.2|33427.2|33565.5|33424.5|12
1625945280000|2021-07-10 19:28:00|33566.2|33425.2|33566.5|33425.5|33567.1|33426.1|33565.9|33424.9|17
1625945290000|2021-07-10 19:28:10|33566.8|33425.8|33555.9|33414.9|33566.8|33425.8|33555.8|33414.8|21
1625945300000|2021-07-10 19:28:20|33555.6|33414.6|33553.3|33412.3|33555.9|33414.9|33553|33412|13
1625945310000|2021-07-10 19:28:30|33553.1|33412.1|33552.6|33411.6|33554|33413|33552.3|33411.3|14
1625945320000|2021-07-10 19:28:40|33553.5|33412.5|33550.2|33409.2|33553.9|33412.9|33548.5|33407.5|18
1625945330000|2021-07-10 19:28:50|33548.4|33407.4|33540.6|33399.6|33548.4|33407.4|33540.2|33399.2|29
1625945340000|2021-07-10 19:29:00|33538.3|33397.3|33546.1|33405.1|33551.4|33410.4|33538.3|33397.3|30
1625945350000|2021-07-10 19:29:10|33546.2|33405.2|33541.1|33400.1|33546.2|33405.2|33539.2|33398.2|28
1625945360000|2021-07-10 19:29:20|33540.9|33399.9|33537.7|33396.7|33542.2|33401.2|33537.7|33396.7|28
1625945370000|2021-07-10 19:29:30|33537.5|33396.5|33534|33393|33537.9|33396.9|33533.6|33392.6|18
1625945380000|2021-07-10 19:29:40|33532.3|33391.3|33534.3|33393.3|33534.3|33393.3|33530.8|33389.8|20
1625945390000|2021-07-10 19:29:50|33533.9|33392.9|33532.6|33391.6|33535.4|33394.4|33532.2|33391.2|21
1625945400000|2021-07-10 19:30:00|33532.4|33391.4|33531.5|33390.5|33532.7|33391.7|33531|33390|20
1625945410000|2021-07-10 19:30:10|33531.1|33390.1|33529.2|33388.2|33532.8|33391.8|33529.2|33388.2|23
1625945420000|2021-07-10 19:30:20|33529.3|33388.3|33529.6|33388.6|33530.5|33389.5|33529.3|33388.3|6
1625945430000|2021-07-10 19:30:30|33530.5|33389.5|33531.4|33390.4|33532.3|33391.3|33528.7|33387.7|21
1625945440000|2021-07-10 19:30:40|33531.1|33390.1|33529.2|33388.2|33531.9|33390.9|33528.5|33387.5|20
1625945450000|2021-07-10 19:30:50|33528|33387|33527.2|33386.2|33528.7|33387.7|33527.2|33386.2|15
1625945460000|2021-07-10 19:31:00|33526.7|33385.7|33527.7|33386.7|33528.6|33387.6|33525.5|33384.5|12
1625945470000|2021-07-10 19:31:10|33528.9|33387.9|33521.5|33380.5|33537.7|33396.7|33519.9|33378.9|16
1625945480000|2021-07-10 19:31:20|33520.8|33379.8|33519|33378|33520.8|33379.8|33519|33378|10
1625945490000|2021-07-10 19:31:30|33516.2|33375.2|33514|33373|33517|33376|33514|33373|11
1625945500000|2021-07-10 19:31:40|33514.1|33373.1|33483.1|33342.1|33514.1|33373.1|33483.1|33342.1|37
1625945510000|2021-07-10 19:31:50|33483.2|33342.2|33490.3|33349.3|33491.8|33350.8|33483.2|33342.2|26
1625945520000|2021-07-10 19:32:00|33490|33349|33501.5|33360.5|33506.4|33365.4|33490|33349|31
1625945530000|2021-07-10 19:32:10|33501.1|33360.1|33500.6|33359.6|33501.2|33360.2|33498.4|33357.4|24
1625945540000|2021-07-10 19:32:20|33500.7|33359.7|33505.7|33364.7|33507|33366|33500.7|33359.7|19
1625945550000|2021-07-10 19:32:30|33505.8|33364.8|33504.9|33363.9|33506.6|33365.6|33504.9|33363.9|18
1625945560000|2021-07-10 19:32:40|33505|33364|33503.9|33362.9|33509.4|33368.4|33503.9|33362.9|18
1625945570000|2021-07-10 19:32:50|33503.3|33362.3|33509.2|33368.2|33509.3|33368.3|33503.3|33362.3|14
1625945580000|2021-07-10 19:33:00|33508|33367|33494.9|33353.9|33508.1|33367.1|33494.9|33353.9|30
1625945590000|2021-07-10 19:33:10|33495.7|33354.7|33498|33357|33498|33357|33495.7|33354.7|11
1625945600000|2021-07-10 19:33:20|33498.2|33357.2|33501.9|33360.9|33501.9|33360.9|33498.2|33357.2|24
1625945610000|2021-07-10 19:33:30|33502.2|33361.2|33499.3|33358.3|33502.2|33361.2|33499.3|33358.3|20
1625945620000|2021-07-10 19:33:40|33499|33358|33489.4|33348.4|33499|33358|33489.4|33348.4|21
1625945630000|2021-07-10 19:33:50|33489.3|33348.3|33491.2|33350.2|33494.7|33353.7|33487.3|33346.3|28
1625945640000|2021-07-10 19:34:00|33489.8|33348.8|33490.8|33349.8|33490.8|33349.8|33488.5|33347.5|26
1625945650000|2021-07-10 19:34:10|33489.2|33348.2|33478.4|33337.4|33489.4|33348.4|33476.4|33335.4|26
1625945660000|2021-07-10 19:34:20|33478.3|33337.3|33473.9|33332.9|33478.5|33337.5|33473.9|33332.9|29
1625945670000|2021-07-10 19:34:30|33473.7|33332.7|33451.4|33310.4|33474.1|33333.1|33450.4|33309.4|31
1625945680000|2021-07-10 19:34:40|33449.3|33308.3|33431.3|33290.3|33451.5|33310.5|33431.3|33290.3|34
1625945690000|2021-07-10 19:34:50|33430.7|33289.7|33426.9|33285.9|33430.7|33289.7|33416.8|33275.8|33
1625945700000|2021-07-10 19:35:00|33426.8|33285.8|33435|33294|33436.2|33295.2|33425.2|33284.2|32
1625945710000|2021-07-10 19:35:10|33435.5|33294.5|33437|33296|33438.2|33297.2|33434.1|33293.1|26
1625945720000|2021-07-10 19:35:20|33437.9|33296.9|33445|33304|33450.9|33309.9|33437.9|33296.9|35
1625945730000|2021-07-10 19:35:30|33442.7|33301.7|33445.9|33304.9|33447.4|33306.4|33442.1|33301.1|29
1625945740000|2021-07-10 19:35:40|33444.8|33303.8|33455.1|33314.1|33455.4|33314.4|33444.8|33303.8|28
1625945750000|2021-07-10 19:35:50|33454.4|33313.4|33444.6|33303.6|33454.4|33313.4|33444.6|33303.6|34
1625945760000|2021-07-10 19:36:00|33445.8|33304.8|33449.2|33308.2|33449.2|33308.2|33444.7|33303.7|22
1625945770000|2021-07-10 19:36:10|33448.9|33307.9|33459.7|33318.7|33459.7|33318.7|33448.9|33307.9|26
1625945780000|2021-07-10 19:36:20|33459.8|33318.8|33457.3|33316.3|33460.5|33319.5|33456.1|33315.1|24
1625945790000|2021-07-10 19:36:30|33457.9|33316.9|33460.9|33319.9|33462.2|33321.2|33457.8|33316.8|29
1625945800000|2021-07-10 19:36:40|33460.2|33319.2|33457.4|33316.4|33460.9|33319.9|33457.4|33316.4|11
1625945810000|2021-07-10 19:36:50|33457.5|33316.5|33458.2|33317.2|33459|33318|33457.3|33316.3|21
1625945820000|2021-07-10 19:37:00|33457.3|33316.3|33456.3|33315.3|33459.6|33318.6|33456.3|33315.3|27
1625945830000|2021-07-10 19:37:10|33457.4|33316.4|33470.8|33329.8|33471.2|33330.2|33457|33316|30
1625945840000|2021-07-10 19:37:20|33471.8|33330.8|33477.6|33336.6|33479|33338|33471.7|33330.7|32
1625945850000|2021-07-10 19:37:30|33478.7|33337.7|33478.9|33337.9|33480.2|33339.2|33477|33336|26
1625945860000|2021-07-10 19:37:40|33480.2|33339.2|33479.1|33338.1|33481|33340|33477.8|33336.8|25
1625945870000|2021-07-10 19:37:50|33479|33338|33492.2|33351.2|33492.9|33351.9|33479|33338|23
1625945880000|2021-07-10 19:38:00|33491.3|33350.3|33507.6|33366.6|33508.3|33367.3|33491.3|33350.3|24
1625945890000|2021-07-10 19:38:10|33507.5|33366.5|33505.1|33364.1|33507.9|33366.9|33505.1|33364.1|26
1625945900000|2021-07-10 19:38:20|33505.4|33364.4|33503.5|33362.5|33505.4|33364.4|33503.5|33362.5|19
1625945910000|2021-07-10 19:38:30|33503.8|33362.8|33504.8|33363.8|33506|33365|33503.8|33362.8|16
1625945920000|2021-07-10 19:38:40|33506.3|33365.3|33508.8|33367.8|33512.3|33371.3|33506.3|33365.3|12
1625945930000|2021-07-10 19:38:50|33508.5|33367.5|33510.1|33369.1|33510.6|33369.6|33508.5|33367.5|13
1625945940000|2021-07-10 19:39:00|33509.5|33368.5|33509.8|33368.8|33510.1|33369.1|33509.3|33368.3|7
1625945950000|2021-07-10 19:39:10|33510.1|33369.1|33508.7|33367.7|33511.2|33370.2|33508.3|33367.3|14
1625945960000|2021-07-10 19:39:20|33508.6|33367.6|33507.9|33366.9|33508.8|33367.8|33507.9|33366.9|7
1625945970000|2021-07-10 19:39:30|33507.8|33366.8|33506.6|33365.6|33507.8|33366.8|33506.2|33365.2|7
1625945980000|2021-07-10 19:39:40|33506.5|33365.5|33507.7|33366.7|33509.6|33368.6|33506.5|33365.5|16
1625945990000|2021-07-10 19:39:50|33507.4|33366.4|33507.7|33366.7|33507.7|33366.7|33507.4|33366.4|2
1625946000000|2021-07-10 19:40:00|33507.4|33366.4|33502.9|33361.9|33507.4|33366.4|33502.9|33361.9|10
1625946010000|2021-07-10 19:40:10|33501.7|33360.7|33496.6|33355.6|33502.9|33361.9|33496.6|33355.6|16
1625946020000|2021-07-10 19:40:20|33497.1|33356.1|33475.1|33334.1|33497.1|33356.1|33475.1|33334.1|24
1625946030000|2021-07-10 19:40:30|33475|33334|33476.1|33335.1|33476.1|33335.1|33474.6|33333.6|7
1625946040000|2021-07-10 19:40:40|33474.2|33333.2|33477.1|33336.1|33479.7|33338.7|33474.2|33333.2|29
1625946050000|2021-07-10 19:40:50|33477.2|33336.2|33480.5|33339.5|33480.8|33339.8|33476.8|33335.8|24
1625946060000|2021-07-10 19:41:00|33480.2|33339.2|33487.3|33346.3|33487.6|33346.6|33480.2|33339.2|20
1625946070000|2021-07-10 19:41:10|33488|33347|33496.3|33355.3|33498.1|33357.1|33488|33347|18
1625946080000|2021-07-10 19:41:20|33496.6|33355.6|33495.2|33354.2|33501.7|33360.7|33495.2|33354.2|16
1625946090000|2021-07-10 19:41:30|33495.3|33354.3|33499.7|33358.7|33499.7|33358.7|33495.1|33354.1|15
1625946100000|2021-07-10 19:41:40|33499.5|33358.5|33499.4|33358.4|33501.7|33360.7|33498.3|33357.3|21
1625946110000|2021-07-10 19:41:50|33499.9|33358.9|33500.3|33359.3|33500.6|33359.6|33499.9|33358.9|8
1625946120000|2021-07-10 19:42:00|33500.2|33359.2|33498.8|33357.8|33500.2|33359.2|33497.9|33356.9|16
1625946130000|2021-07-10 19:42:10|33499.4|33358.4|33498.7|33357.7|33499.5|33358.5|33498.7|33357.7|6
1625946140000|2021-07-10 19:42:20|33498.6|33357.6|33498.7|33357.7|33499.4|33358.4|33498.5|33357.5|7
1625946150000|2021-07-10 19:42:30|33499.2|33358.2|33498.2|33357.2|33499.2|33358.2|33498.2|33357.2|4
1625946160000|2021-07-10 19:42:40|33498.3|33357.3|33501.7|33360.7|33501.7|33360.7|33498|33357|13
1625946170000|2021-07-10 19:42:50|33501.9|33360.9|33501.2|33360.2|33502|33361|33501.2|33360.2|7
1625946180000|2021-07-10 19:43:00|33500.8|33359.8|33501.1|33360.1|33501.3|33360.3|33500.8|33359.8|7
1625946190000|2021-07-10 19:43:10|33500.4|33359.4|33499.8|33358.8|33500.4|33359.4|33499.8|33358.8|3
1625946200000|2021-07-10 19:43:20|33500.2|33359.2|33471.5|33330.5|33500.2|33359.2|33471.5|33330.5|20
1625946210000|2021-07-10 19:43:30|33468.8|33327.8|33471.3|33330.3|33471.3|33330.3|33466.9|33325.9|18
1625946220000|2021-07-10 19:43:40|33470.1|33329.1|33470.5|33329.5|33472.6|33331.6|33466.5|33325.5|23
1625946230000|2021-07-10 19:43:50|33470.1|33329.1|33465|33324|33470.2|33329.2|33464.8|33323.8|18
1625946240000|2021-07-10 19:44:00|33463.9|33322.9|33460.3|33319.3|33463.9|33322.9|33454.7|33313.7|24
1625946250000|2021-07-10 19:44:10|33464.1|33323.1|33467.6|33326.6|33468.2|33327.2|33462.6|33321.6|19
1625946260000|2021-07-10 19:44:20|33469.3|33328.3|33468|33327|33469.3|33328.3|33466|33325|16
1625946270000|2021-07-10 19:44:30|33467.8|33326.8|33466.6|33325.6|33467.8|33326.8|33465.8|33324.8|13
1625946280000|2021-07-10 19:44:40|33467.4|33326.4|33467.3|33326.3|33467.6|33326.6|33465.6|33324.6|24
1625946290000|2021-07-10 19:44:50|33466.8|33325.8|33467.8|33326.8|33467.8|33326.8|33466.8|33325.8|8
1625946300000|2021-07-10 19:45:00|33467.6|33326.6|33468.2|33327.2|33468.6|33327.6|33466.4|33325.4|11
1625946310000|2021-07-10 19:45:10|33475|33334|33481.9|33340.9|33481.9|33340.9|33475|33334|23
1625946320000|2021-07-10 19:45:20|33482.8|33341.8|33490.8|33349.8|33490.8|33349.8|33482.8|33341.8|24
1625946330000|2021-07-10 19:45:30|33490.7|33349.7|33502.9|33361.9|33504.2|33363.2|33490.7|33349.7|27
1625946340000|2021-07-10 19:45:40|33503.1|33362.1|33502.4|33361.4|33504.3|33363.3|33502.3|33361.3|19
1625946350000|2021-07-10 19:45:50|33502.6|33361.6|33500.5|33359.5|33502.6|33361.6|33497.6|33356.6|19
1625946360000|2021-07-10 19:46:00|33500.2|33359.2|33499.9|33358.9|33500.2|33359.2|33495.5|33354.5|20
1625946370000|2021-07-10 19:46:10|33500.1|33359.1|33508|33367|33508|33367|33495.1|33354.1|31
1625946380000|2021-07-10 19:46:20|33508.1|33367.1|33507.9|33366.9|33509.4|33368.4|33507.9|33366.9|12
1625946390000|2021-07-10 19:46:30|33507.8|33366.8|33509.3|33368.3|33511.2|33370.2|33507.8|33366.8|16
1625946400000|2021-07-10 19:46:40|33509.6|33368.6|33510.9|33369.9|33510.9|33369.9|33509|33368|7
1625946410000|2021-07-10 19:46:50|33510.8|33369.8|33509|33368|33510.9|33369.9|33509|33368|5
1625946420000|2021-07-10 19:47:00|33508.6|33367.6|33508.7|33367.7|33508.9|33367.9|33508.6|33367.6|5
1625946430000|2021-07-10 19:47:10|33508.6|33367.6|33500.8|33359.8|33508.7|33367.7|33500.7|33359.7|24
1625946440000|2021-07-10 19:47:20|33500.3|33359.3|33494.2|33353.2|33500.3|33359.3|33493.3|33352.3|25
1625946450000|2021-07-10 19:47:30|33495.3|33354.3|33501.1|33360.1|33501.8|33360.8|33494|33353|25
1625946460000|2021-07-10 19:47:40|33501.2|33360.2|33507.1|33366.1|33507.1|33366.1|33500.9|33359.9|18
1625946470000|2021-07-10 19:47:50|33506.6|33365.6|33506.3|33365.3|33506.9|33365.9|33505.9|33364.9|20
1625946480000|2021-07-10 19:48:00|33506.5|33365.5|33501.8|33360.8|33506.5|33365.5|33501.1|33360.1|20
1625946490000|2021-07-10 19:48:10|33502.5|33361.5|33503.1|33362.1|33503.4|33362.4|33502.3|33361.3|13
1625946500000|2021-07-10 19:48:20|33503.2|33362.2|33502.9|33361.9|33504.4|33363.4|33502.9|33361.9|18
1625946510000|2021-07-10 19:48:30|33503|33362|33503.1|33362.1|33503.1|33362.1|33502.9|33361.9|4
1625946520000|2021-07-10 19:48:40|33503|33362|33494.7|33353.7|33511.3|33370.3|33494.6|33353.6|30
1625946530000|2021-07-10 19:48:50|33495|33354|33494.2|33353.2|33495.2|33354.2|33493.1|33352.1|23
1625946540000|2021-07-10 19:49:00|33494.5|33353.5|33494|33353|33495|33354|33493.1|33352.1|23
1625946550000|2021-07-10 19:49:10|33493.9|33352.9|33492.6|33351.6|33493.9|33352.9|33492.6|33351.6|18
1625946560000|2021-07-10 19:49:20|33492.3|33351.3|33491.3|33350.3|33492.4|33351.4|33491.3|33350.3|9
1625946570000|2021-07-10 19:49:30|33491.1|33350.1|33468.1|33327.1|33491.9|33350.9|33468.1|33327.1|31
1625946580000|2021-07-10 19:49:40|33465.7|33324.7|33466.7|33325.7|33466.7|33325.7|33458.7|33317.7|33
1625946590000|2021-07-10 19:49:50|33466.8|33325.8|33461.1|33320.1|33472.4|33331.4|33454.8|33313.8|27
1625946600000|2021-07-10 19:50:00|33461.2|33320.2|33457.5|33316.5|33461.2|33320.2|33457|33316|34
1625946610000|2021-07-10 19:50:10|33458.7|33317.7|33474|33333|33474.5|33333.5|33457.2|33316.2|32
1625946620000|2021-07-10 19:50:20|33473.6|33332.6|33472.7|33331.7|33474.8|33333.8|33471.4|33330.4|26
1625946630000|2021-07-10 19:50:30|33473.1|33332.1|33488.5|33347.5|33488.7|33347.7|33473|33332|28
1625946640000|2021-07-10 19:50:40|33489.7|33348.7|33493.7|33352.7|33493.7|33352.7|33489.3|33348.3|22
1625946650000|2021-07-10 19:50:50|33493.6|33352.6|33495|33354|33495.3|33354.3|33491.9|33350.9|19
1625946660000|2021-07-10 19:51:00|33498.9|33357.9|33497.8|33356.8|33499.1|33358.1|33496|33355|21
1625946670000|2021-07-10 19:51:10|33497.9|33356.9|33497.1|33356.1|33498.8|33357.8|33497|33356|18
1625946680000|2021-07-10 19:51:20|33498.6|33357.6|33500.1|33359.1|33500.1|33359.1|33498.6|33357.6|6
1625946690000|2021-07-10 19:51:30|33500.5|33359.5|33500.4|33359.4|33500.5|33359.5|33499.7|33358.7|9
1625946700000|2021-07-10 19:51:40|33499.7|33358.7|33494.1|33353.1|33499.7|33358.7|33494|33353|18
1625946710000|2021-07-10 19:51:50|33493.8|33352.8|33494.6|33353.6|33498.1|33357.1|33493|33352|22
1625946720000|2021-07-10 19:52:00|33495.1|33354.1|33496.6|33355.6|33496.6|33355.6|33494.5|33353.5|12
1625946730000|2021-07-10 19:52:10|33497.1|33356.1|33496.8|33355.8|33497.4|33356.4|33496.1|33355.1|11
1625946740000|2021-07-10 19:52:20|33496.5|33355.5|33475.4|33334.4|33496.5|33355.5|33475.4|33334.4|23
1625946750000|2021-07-10 19:52:30|33475.3|33334.3|33486.1|33345.1|33486.1|33345.1|33475.3|33334.3|22
1625946760000|2021-07-10 19:52:40|33485.6|33344.6|33489.6|33348.6|33490.7|33349.7|33485.6|33344.6|20
1625946770000|2021-07-10 19:52:50|33489.8|33348.8|33483.1|33342.1|33489.8|33348.8|33483.1|33342.1|15
1625946780000|2021-07-10 19:53:00|33483.2|33342.2|33489.8|33348.8|33489.8|33348.8|33483.2|33342.2|11
1625946790000|2021-07-10 19:53:10|33489.7|33348.7|33500.9|33359.9|33500.9|33359.9|33489.7|33348.7|25
1625946800000|2021-07-10 19:53:20|33501|33360|33501.6|33360.6|33501.6|33360.6|33501|33360|3
1625946810000|2021-07-10 19:53:30|33504|33363|33509|33368|33510.2|33369.2|33504|33363|7
1625946820000|2021-07-10 19:53:40|33508.7|33367.7|33497.4|33356.4|33510.3|33369.3|33497.2|33356.2|30
1625946830000|2021-07-10 19:53:50|33497.2|33356.2|33493.8|33352.8|33497.2|33356.2|33493.8|33352.8|21
1625946840000|2021-07-10 19:54:00|33494.1|33353.1|33505.7|33364.7|33505.7|33364.7|33493.9|33352.9|23
1625946850000|2021-07-10 19:54:10|33505.8|33364.8|33505.9|33364.9|33506.7|33365.7|33505.8|33364.8|8
1625946860000|2021-07-10 19:54:20|33506|33365|33506.6|33365.6|33506.6|33365.6|33505.7|33364.7|5
1625946870000|2021-07-10 19:54:30|33506.4|33365.4|33505.5|33364.5|33506.8|33365.8|33505.4|33364.4|10
1625946880000|2021-07-10 19:54:40|33505.9|33364.9|33505.5|33364.5|33506|33365|33504.9|33363.9|19
1625946890000|2021-07-10 19:54:50|33505.2|33364.2|33507.2|33366.2|33507.2|33366.2|33504.5|33363.5|16
1625946900000|2021-07-10 19:55:00|33506.3|33365.3|33508.2|33367.2|33508.6|33367.6|33506|33365|11
1625946910000|2021-07-10 19:55:10|33508.3|33367.3|33507.7|33366.7|33508.3|33367.3|33507.7|33366.7|13
1625946920000|2021-07-10 19:55:20|33508.1|33367.1|33509.1|33368.1|33509.1|33368.1|33508|33367|8
1625946930000|2021-07-10 19:55:30|33509|33368|33506.6|33365.6|33509|33368|33505.7|33364.7|11
1625946940000|2021-07-10 19:55:40|33506.3|33365.3|33507|33366|33507|33366|33506.3|33365.3|5
1625946950000|2021-07-10 19:55:50|33506.2|33365.2|33506.8|33365.8|33507.1|33366.1|33506.2|33365.2|12
1625946960000|2021-07-10 19:56:00|33506.4|33365.4|33506|33365|33506.9|33365.9|33505.9|33364.9|9
1625946970000|2021-07-10 19:56:10|33507|33366|33507|33366|33507|33366|33506.8|33365.8|5
1625946980000|2021-07-10 19:56:20|33507.1|33366.1|33508.1|33367.1|33508.5|33367.5|33507.1|33366.1|6
1625946990000|2021-07-10 19:56:30|33507.8|33366.8|33507.8|33366.8|33507.8|33366.8|33507.8|33366.8|1
1625947010000|2021-07-10 19:56:50|33507.7|33366.7|33507.3|33366.3|33508.4|33367.4|33506.5|33365.5|13
1625947020000|2021-07-10 19:57:00|33508|33367|33507.5|33366.5|33508|33367|33507.5|33366.5|4
1625947030000|2021-07-10 19:57:10|33508|33367|33508.2|33367.2|33508.2|33367.2|33507.5|33366.5|8
1625947040000|2021-07-10 19:57:20|33507.7|33366.7|33507.7|33366.7|33508.6|33367.6|33507.6|33366.6|5
1625947050000|2021-07-10 19:57:30|33507.6|33366.6|33508|33367|33508.2|33367.2|33507.6|33366.6|14
1625947060000|2021-07-10 19:57:40|33507.8|33366.8|33507.7|33366.7|33508.1|33367.1|33507.7|33366.7|14
1625947070000|2021-07-10 19:57:50|33508|33367|33507.9|33366.9|33508|33367|33507.5|33366.5|14
1625947080000|2021-07-10 19:58:00|33507.8|33366.8|33507.7|33366.7|33507.8|33366.8|33507.6|33366.6|6
1625947090000|2021-07-10 19:58:10|33507.6|33366.6|33519.2|33378.2|33519.3|33378.3|33507.6|33366.6|12
1625947100000|2021-07-10 19:58:20|33519.5|33378.5|33516.9|33375.9|33519.9|33378.9|33516.6|33375.6|8
1625947110000|2021-07-10 19:58:30|33516.5|33375.5|33520.2|33379.2|33520.2|33379.2|33516.5|33375.5|11
1625947120000|2021-07-10 19:58:40|33520.5|33379.5|33524|33383|33524|33383|33520.5|33379.5|6
1625947130000|2021-07-10 19:58:50|33525.4|33384.4|33525.4|33384.4|33525.4|33384.4|33525.4|33384.4|1
1625947140000|2021-07-10 19:59:00|33524.6|33383.6|33522.1|33381.1|33525.4|33384.4|33522.1|33381.1|4
1625947150000|2021-07-10 19:59:10|33520.2|33379.2|33499.1|33358.1|33520.2|33379.2|33498.5|33357.5|26
1625947160000|2021-07-10 19:59:20|33498.8|33357.8|33503.3|33362.3|33504.1|33363.1|33498.8|33357.8|21
1625947170000|2021-07-10 19:59:30|33501.3|33360.3|33478.9|33337.9|33501.3|33360.3|33478.2|33337.2|24
1625947180000|2021-07-10 19:59:40|33479.1|33338.1|33482.9|33341.9|33482.9|33341.9|33478.9|33337.9|11
1625947190000|2021-07-10 19:59:50|33482.8|33341.8|33486.5|33345.5|33487.1|33346.1|33482.3|33341.3|19
1625947200000|2021-07-10 20:00:00|33487.1|33346.1|33472.2|33331.2|33487.8|33346.8|33472.2|33331.2|20
1625947210000|2021-07-10 20:00:10|33471.8|33330.8|33449.3|33308.3|33472.2|33331.2|33449.3|33308.3|23
1625947220000|2021-07-10 20:00:20|33448.3|33307.3|33456.3|33315.3|33462.8|33321.8|33445.7|33304.7|37
1625947230000|2021-07-10 20:00:30|33456.1|33315.1|33462.4|33321.4|33464.7|33323.7|33453.5|33312.5|31
1625947240000|2021-07-10 20:00:40|33462|33321|33452.6|33311.6|33462|33321|33449.9|33308.9|32
1625947250000|2021-07-10 20:00:50|33452.9|33311.9|33459.9|33318.9|33461|33320|33452.9|33311.9|32
1625947260000|2021-07-10 20:01:00|33458.9|33317.9|33452.7|33311.7|33460.4|33319.4|33452.3|33311.3|22
1625947270000|2021-07-10 20:01:10|33454.8|33313.8|33457.2|33316.2|33460.1|33319.1|33454.8|33313.8|19
1625947280000|2021-07-10 20:01:20|33457.4|33316.4|33457.5|33316.5|33457.5|33316.5|33454|33313|22
1625947290000|2021-07-10 20:01:30|33457.1|33316.1|33453.6|33312.6|33457.5|33316.5|33449.4|33308.4|24
1625947300000|2021-07-10 20:01:40|33453.9|33312.9|33460.5|33319.5|33460.5|33319.5|33453.4|33312.4|20
1625947310000|2021-07-10 20:01:50|33461|33320|33444.9|33303.9|33462.5|33321.5|33444.9|33303.9|26
1625947320000|2021-07-10 20:02:00|33444.8|33303.8|33449.5|33308.5|33449.5|33308.5|33440.9|33299.9|29
1625947330000|2021-07-10 20:02:10|33448.2|33307.2|33444.3|33303.3|33448.4|33307.4|33442.5|33301.5|26
1625947340000|2021-07-10 20:02:20|33443.9|33302.9|33441.5|33300.5|33443.9|33302.9|33441|33300|13
1625947350000|2021-07-10 20:02:30|33441.2|33300.2|33445.3|33304.3|33445.4|33304.4|33441.2|33300.2|23
1625947360000|2021-07-10 20:02:40|33445.2|33304.2|33446.3|33305.3|33447|33306|33445.1|33304.1|12
1625947370000|2021-07-10 20:02:50|33446.8|33305.8|33446|33305|33447.6|33306.6|33445.9|33304.9|18
1625947380000|2021-07-10 20:03:00|33445.9|33304.9|33447.6|33306.6|33457.3|33316.3|33445.5|33304.5|24
1625947390000|2021-07-10 20:03:10|33446.8|33305.8|33446.7|33305.7|33451.4|33310.4|33444.8|33303.8|29
1625947400000|2021-07-10 20:03:20|33446.6|33305.6|33444.2|33303.2|33446.6|33305.6|33444.2|33303.2|24
1625947410000|2021-07-10 20:03:30|33444.3|33303.3|33444|33303|33447|33306|33443.4|33302.4|25
1625947420000|2021-07-10 20:03:40|33443.9|33302.9|33449.4|33308.4|33449.4|33308.4|33443.9|33302.9|23
1625947430000|2021-07-10 20:03:50|33448.4|33307.4|33445.5|33304.5|33448.4|33307.4|33444.8|33303.8|24
1625947440000|2021-07-10 20:04:00|33445.6|33304.6|33452.1|33311.1|33456.2|33315.2|33445.5|33304.5|30
1625947450000|2021-07-10 20:04:10|33451.4|33310.4|33453.3|33312.3|33454.7|33313.7|33451.4|33310.4|13
1625947460000|2021-07-10 20:04:20|33453.7|33312.7|33459.5|33318.5|33461.1|33320.1|33453.2|33312.2|20
1625947470000|2021-07-10 20:04:30|33459.3|33318.3|33458.7|33317.7|33461.2|33320.2|33458.2|33317.2|10
1625947480000|2021-07-10 20:04:40|33458.6|33317.6|33457.7|33316.7|33458.6|33317.6|33456.3|33315.3|14
1625947490000|2021-07-10 20:04:50|33457.5|33316.5|33459.2|33318.2|33460.1|33319.1|33457.1|33316.1|12
1625947500000|2021-07-10 20:05:00|33459.3|33318.3|33458.8|33317.8|33461.4|33320.4|33458.7|33317.7|15
1625947510000|2021-07-10 20:05:10|33458.4|33317.4|33461|33320|33461.5|33320.5|33458.2|33317.2|14
1625947520000|2021-07-10 20:05:20|33461.5|33320.5|33460.1|33319.1|33461.6|33320.6|33460.1|33319.1|16
1625947530000|2021-07-10 20:05:30|33460|33319|33462.2|33321.2|33462.2|33321.2|33460|33319|8
1625947540000|2021-07-10 20:05:40|33461.9|33320.9|33462.4|33321.4|33462.8|33321.8|33461.9|33320.9|17
1625947550000|2021-07-10 20:05:50|33462.5|33321.5|33462.7|33321.7|33463|33322|33462.1|33321.1|10
1625947560000|2021-07-10 20:06:00|33462.6|33321.6|33466.5|33325.5|33466.5|33325.5|33461.7|33320.7|7
1625947570000|2021-07-10 20:06:10|33467.8|33326.8|33456.7|33315.7|33470.2|33329.2|33456.4|33315.4|19
1625947580000|2021-07-10 20:06:20|33455.5|33314.5|33452.3|33311.3|33456.6|33315.6|33451.6|33310.6|20
1625947590000|2021-07-10 20:06:30|33452.9|33311.9|33455|33314|33457.5|33316.5|33451.7|33310.7|17
1625947600000|2021-07-10 20:06:40|33454.7|33313.7|33452.8|33311.8|33455|33314|33452.8|33311.8|23
1625947610000|2021-07-10 20:06:50|33452.7|33311.7|33444.6|33303.6|33453.7|33312.7|33442.5|33301.5|23
1625947620000|2021-07-10 20:07:00|33444.9|33303.9|33417.9|33276.9|33446.5|33305.5|33417.7|33276.7|23
1625947630000|2021-07-10 20:07:10|33417.6|33276.6|33410.3|33269.3|33420.4|33279.4|33410.2|33269.2|26
1625947640000|2021-07-10 20:07:20|33409.3|33268.3|33410.5|33269.5|33412.7|33271.7|33409.3|33268.3|26
1625947650000|2021-07-10 20:07:30|33409.8|33268.8|33386.1|33245.1|33409.8|33268.8|33386.1|33245.1|29
1625947660000|2021-07-10 20:07:40|33386.4|33245.4|33393.1|33252.1|33393.1|33252.1|33384.3|33243.3|29
1625947670000|2021-07-10 20:07:50|33394.1|33253.1|33374.6|33233.6|33397.1|33256.1|33371.7|33230.7|33
1625947680000|2021-07-10 20:08:00|33374.8|33233.8|33388.8|33247.8|33389.1|33248.1|33374.6|33233.6|30
1625947690000|2021-07-10 20:08:10|33388.5|33247.5|33401.7|33260.7|33402.4|33261.4|33388.3|33247.3|29
1625947700000|2021-07-10 20:08:20|33399.4|33258.4|33399.9|33258.9|33404.1|33263.1|33399.2|33258.2|29
1625947710000|2021-07-10 20:08:30|33400.1|33259.1|33401.6|33260.6|33402.8|33261.8|33398.1|33257.1|24
1625947720000|2021-07-10 20:08:40|33402.7|33261.7|33403.1|33262.1|33403.2|33262.2|33401.9|33260.9|13
1625947730000|2021-07-10 20:08:50|33402.5|33261.5|33400.7|33259.7|33408.5|33267.5|33397.6|33256.6|30
1625947740000|2021-07-10 20:09:00|33401.2|33260.2|33400.4|33259.4|33403.4|33262.4|33397.3|33256.3|31
1625947750000|2021-07-10 20:09:10|33400|33259|33317.6|33176.6|33400.7|33259.7|33317.6|33176.6|33
1625947760000|2021-07-10 20:09:20|33317.5|33176.5|33335.8|33194.8|33335.8|33194.8|33315.6|33174.6|35
1625947770000|2021-07-10 20:09:30|33335.6|33194.6|33333.2|33192.2|33339.2|33198.2|33319.4|33178.4|35
1625947780000|2021-07-10 20:09:40|33333.9|33192.9|33331.8|33190.8|33333.9|33192.9|33318.4|33177.4|36
1625947790000|2021-07-10 20:09:50|33331|33190|33326.3|33185.3|33331|33190|33319.7|33178.7|31
1625947800000|2021-07-10 20:10:00|33330.3|33189.3|33316.4|33175.4|33330.5|33189.5|33316.3|33175.3|28
1625947810000|2021-07-10 20:10:10|33316.6|33175.6|33254.5|33113.5|33318.3|33177.3|33254.3|33113.3|33
1625947820000|2021-07-10 20:10:20|33251.6|33110.6|33240.9|33099.9|33251.6|33110.6|33229.8|33088.8|40
1625947830000|2021-07-10 20:10:30|33240.8|33099.8|33244.8|33103.8|33246.7|33105.7|33224.9|33083.9|39
1625947840000|2021-07-10 20:10:40|33247.1|33106.1|33241.4|33100.4|33255.6|33114.6|33241.4|33100.4|31
1625947850000|2021-07-10 20:10:50|33240.7|33099.7|33236.5|33095.5|33243.3|33102.3|33225.1|33084.1|37
1625947860000|2021-07-10 20:11:00|33236.7|33095.7|33214.3|33073.3|33236.8|33095.8|33214.3|33073.3|36
1625947870000|2021-07-10 20:11:10|33214.2|33073.2|33197.6|33056.6|33227|33086|33197.6|33056.6|36
1625947880000|2021-07-10 20:11:20|33197.5|33056.5|33158.9|33017.9|33197.5|33056.5|33158.5|33017.5|40
1625947890000|2021-07-10 20:11:30|33163.9|33022.9|33173.9|33032.9|33174|33033|33150.3|33009.3|37
1625947900000|2021-07-10 20:11:40|33174.7|33033.7|33182.2|33041.2|33183.4|33042.4|33172.5|33031.5|36
1625947910000|2021-07-10 20:11:50|33182.3|33041.3|33172.5|33031.5|33187.4|33046.4|33164.3|33023.3|37
1625947920000|2021-07-10 20:12:00|33171.8|33030.8|33145.7|33004.7|33174.7|33033.7|33145.7|33004.7|35
1625947930000|2021-07-10 20:12:10|33142.8|33001.8|33137.3|32996.3|33148.4|33007.4|33117.3|32976.3|40
1625947940000|2021-07-10 20:12:20|33136.5|32995.5|33145|33004|33147|33006|33120.7|32979.7|37
1625947950000|2021-07-10 20:12:30|33146.3|33005.3|33139.7|32998.7|33151.1|33010.1|33138.6|32997.6|35
1625947960000|2021-07-10 20:12:40|33139.8|32998.8|33150.9|33009.9|33150.9|33009.9|33137.8|32996.8|32
1625947970000|2021-07-10 20:12:50|33151|33010|33159.4|33018.4|33163.2|33022.2|33151|33010|32
1625947980000|2021-07-10 20:13:00|33157.7|33016.7|33169.7|33028.7|33169.7|33028.7|33155|33014|32
1625947990000|2021-07-10 20:13:10|33171.7|33030.7|33172.3|33031.3|33174.1|33033.1|33171.7|33030.7|19
1625948000000|2021-07-10 20:13:20|33172.6|33031.6|33196.3|33055.3|33196.3|33055.3|33172.6|33031.6|29
1625948010000|2021-07-10 20:13:30|33197.1|33056.1|33212.8|33071.8|33214.1|33073.1|33197.1|33056.1|27
1625948020000|2021-07-10 20:13:40|33212.4|33071.4|33211.3|33070.3|33212.5|33071.5|33209.5|33068.5|21
1625948030000|2021-07-10 20:13:50|33211.4|33070.4|33213.7|33072.7|33214.6|33073.6|33211.3|33070.3|14
1625948040000|2021-07-10 20:14:00|33212.8|33071.8|33204.8|33063.8|33212.8|33071.8|33204.8|33063.8|26
1625948050000|2021-07-10 20:14:10|33204|33063|33182.6|33041.6|33204|33063|33182.6|33041.6|17
1625948060000|2021-07-10 20:14:20|33182.5|33041.5|33191.6|33050.6|33192.5|33051.5|33181.9|33040.9|26
1625948070000|2021-07-10 20:14:30|33191.5|33050.5|33200.1|33059.1|33200.7|33059.7|33191.4|33050.4|21
1625948080000|2021-07-10 20:14:40|33198.6|33057.6|33209.4|33068.4|33210.1|33069.1|33195.2|33054.2|32
1625948090000|2021-07-10 20:14:50|33210.4|33069.4|33213.5|33072.5|33216|33075|33209.4|33068.4|24
1625948100000|2021-07-10 20:15:00|33213.4|33072.4|33190.6|33049.6|33218.1|33077.1|33189.3|33048.3|36
1625948110000|2021-07-10 20:15:10|33190.9|33049.9|33189.8|33048.8|33194.3|33053.3|33189|33048|24
1625948120000|2021-07-10 20:15:20|33189.3|33048.3|33198.9|33057.9|33200|33059|33188.5|33047.5|26
1625948130000|2021-07-10 20:15:30|33199.6|33058.6|33200.2|33059.2|33201.8|33060.8|33199.2|33058.2|25
1625948140000|2021-07-10 20:15:40|33200.3|33059.3|33191.3|33050.3|33202.9|33061.9|33191.2|33050.2|22
1625948150000|2021-07-10 20:15:50|33191.2|33050.2|33192.8|33051.8|33195.9|33054.9|33191.1|33050.1|34
1625948160000|2021-07-10 20:16:00|33193|33052|33165.9|33024.9|33193.5|33052.5|33165.9|33024.9|26
1625948170000|2021-07-10 20:16:10|33167.2|33026.2|33166.6|33025.6|33167.2|33026.2|33157|33016|32
1625948180000|2021-07-10 20:16:20|33166.7|33025.7|33161.4|33020.4|33168.2|33027.2|33158.7|33017.7|33
1625948190000|2021-07-10 20:16:30|33161.5|33020.5|33173.2|33032.2|33174.7|33033.7|33159.8|33018.8|31
1625948200000|2021-07-10 20:16:40|33172.4|33031.4|33158.7|33017.7|33172.4|33031.4|33158.7|33017.7|32
1625948210000|2021-07-10 20:16:50|33159.5|33018.5|33179.7|33038.7|33179.7|33038.7|33158.7|33017.7|27
1625948220000|2021-07-10 20:17:00|33181.6|33040.6|33186.8|33045.8|33186.8|33045.8|33181.6|33040.6|28
1625948230000|2021-07-10 20:17:10|33187.6|33046.6|33196.9|33055.9|33198.8|33057.8|33187.4|33046.4|32
1625948240000|2021-07-10 20:17:20|33197.5|33056.5|33208.6|33067.6|33210.6|33069.6|33197.2|33056.2|29
1625948250000|2021-07-10 20:17:30|33208.5|33067.5|33214.8|33073.8|33214.8|33073.8|33204.6|33063.6|32
1625948260000|2021-07-10 20:17:40|33214.9|33073.9|33214.9|33073.9|33215.6|33074.6|33213.3|33072.3|23
1625948270000|2021-07-10 20:17:50|33214.6|33073.6|33255.8|33114.8|33256.5|33115.5|33214.6|33073.6|28
1625948280000|2021-07-10 20:18:00|33255.9|33114.9|33262|33121|33262.7|33121.7|33248.4|33107.4|32
1625948290000|2021-07-10 20:18:10|33263.9|33122.9|33289.1|33148.1|33289.1|33148.1|33263.9|33122.9|26
1625948300000|2021-07-10 20:18:20|33289.6|33148.6|33300.4|33159.4|33300.4|33159.4|33289.6|33148.6|30
1625948310000|2021-07-10 20:18:30|33300.3|33159.3|33301.6|33160.6|33301.6|33160.6|33286.1|33145.1|34
1625948320000|2021-07-10 20:18:40|33302.4|33161.4|33296.6|33155.6|33303.2|33162.2|33296.5|33155.5|22
1625948330000|2021-07-10 20:18:50|33297|33156|33279.3|33138.3|33297.1|33156.1|33278.9|33137.9|27
1625948340000|2021-07-10 20:19:00|33280.8|33139.8|33282.8|33141.8|33284.5|33143.5|33277.9|33136.9|20
1625948350000|2021-07-10 20:19:10|33282.9|33141.9|33276.9|33135.9|33282.9|33141.9|33271.6|33130.6|27
1625948360000|2021-07-10 20:19:20|33280|33139|33306|33165|33306|33165|33278.9|33137.9|37
1625948370000|2021-07-10 20:19:30|33306.1|33165.1|33307.6|33166.6|33309.8|33168.8|33305.1|33164.1|22
1625948380000|2021-07-10 20:19:40|33307.1|33166.1|33308.2|33167.2|33308.7|33167.7|33307|33166|23
1625948390000|2021-07-10 20:19:50|33307.2|33166.2|33307.4|33166.4|33309.6|33168.6|33307.2|33166.2|21
1625948400000|2021-07-10 20:20:00|33307.3|33166.3|33318.2|33177.2|33318.7|33177.7|33301.7|33160.7|26
1625948410000|2021-07-10 20:20:10|33317.9|33176.9|33314.7|33173.7|33318|33177|33310.6|33169.6|28
1625948420000|2021-07-10 20:20:20|33315.2|33174.2|33319.4|33178.4|33322.1|33181.1|33314.4|33173.4|23
1625948430000|2021-07-10 20:20:30|33320.1|33179.1|33326.1|33185.1|33326.2|33185.2|33319.3|33178.3|23
1625948440000|2021-07-10 20:20:40|33326.5|33185.5|33330.2|33189.2|33330.3|33189.3|33326.3|33185.3|17
1625948450000|2021-07-10 20:20:50|33329.3|33188.3|33329.6|33188.6|33330.1|33189.1|33329.3|33188.3|11
1625948460000|2021-07-10 20:21:00|33330.1|33189.1|33334|33193|33334.6|33193.6|33329.6|33188.6|14
1625948470000|2021-07-10 20:21:10|33333.7|33192.7|33341.6|33200.6|33351|33210|33333.6|33192.6|32
1625948480000|2021-07-10 20:21:20|33341|33200|33338.8|33197.8|33342.6|33201.6|33336.7|33195.7|29
1625948490000|2021-07-10 20:21:30|33338.7|33197.7|33334.5|33193.5|33339.9|33198.9|33333.3|33192.3|32
1625948500000|2021-07-10 20:21:40|33335|33194|33345.7|33204.7|33345.7|33204.7|33332.9|33191.9|31
1625948510000|2021-07-10 20:21:50|33344.9|33203.9|33355|33214|33355.1|33214.1|33344.6|33203.6|32
1625948520000|2021-07-10 20:22:00|33355.2|33214.2|33373.5|33232.5|33374.1|33233.1|33355.2|33214.2|35
1625948530000|2021-07-10 20:22:10|33374.2|33233.2|33373.6|33232.6|33374.7|33233.7|33371.4|33230.4|16
1625948540000|2021-07-10 20:22:20|33373.7|33232.7|33367.9|33226.9|33374|33233|33366.7|33225.7|25
1625948550000|2021-07-10 20:22:30|33367.3|33226.3|33379.5|33238.5|33381.2|33240.2|33366.9|33225.9|31
1625948560000|2021-07-10 20:22:40|33379.6|33238.6|33382.8|33241.8|33384.3|33243.3|33379.4|33238.4|23
1625948570000|2021-07-10 20:22:50|33383|33242|33386.1|33245.1|33386.1|33245.1|33375.3|33234.3|25
1625948580000|2021-07-10 20:23:00|33386.5|33245.5|33406.2|33265.2|33406.2|33265.2|33386.1|33245.1|28
1625948590000|2021-07-10 20:23:10|33405.6|33264.6|33398.5|33257.5|33411.2|33270.2|33395.4|33254.4|35
1625948600000|2021-07-10 20:23:20|33400.1|33259.1|33405.9|33264.9|33408.4|33267.4|33399.2|33258.2|30
1625948610000|2021-07-10 20:23:30|33407|33266|33404.7|33263.7|33407.5|33266.5|33404.5|33263.5|22
1625948620000|2021-07-10 20:23:40|33404.3|33263.3|33407.1|33266.1|33407.3|33266.3|33402.3|33261.3|27
1625948630000|2021-07-10 20:23:50|33407|33266|33390.8|33249.8|33407.5|33266.5|33390.8|33249.8|22
1625948640000|2021-07-10 20:24:00|33391.2|33250.2|33389.7|33248.7|33400.8|33259.8|33389.3|33248.3|29
1625948650000|2021-07-10 20:24:10|33389.4|33248.4|33370|33229|33389.7|33248.7|33370|33229|31
1625948660000|2021-07-10 20:24:20|33370.1|33229.1|33368.6|33227.6|33371.5|33230.5|33368.5|33227.5|28
1625948670000|2021-07-10 20:24:30|33369.1|33228.1|33363.1|33222.1|33369.5|33228.5|33361.6|33220.6|28
1625948680000|2021-07-10 20:24:40|33362.6|33221.6|33380.1|33239.1|33380.7|33239.7|33362.6|33221.6|28
1625948690000|2021-07-10 20:24:50|33380.4|33239.4|33378.9|33237.9|33385.9|33244.9|33378.9|33237.9|23
1625948700000|2021-07-10 20:25:00|33375.4|33234.4|33346.7|33205.7|33375.4|33234.4|33346.7|33205.7|38
1625948710000|2021-07-10 20:25:10|33346.8|33205.8|33351|33210|33351.3|33210.3|33346.8|33205.8|30
1625948720000|2021-07-10 20:25:20|33351.1|33210.1|33343.4|33202.4|33351.9|33210.9|33322.3|33181.3|34
1625948730000|2021-07-10 20:25:30|33344.8|33203.8|33314.9|33173.9|33345|33204|33314.2|33173.2|30
1625948740000|2021-07-10 20:25:40|33315.7|33174.7|33309.2|33168.2|33317.4|33176.4|33304|33163|36
1625948750000|2021-07-10 20:25:50|33310.1|33169.1|33319.5|33178.5|33322|33181|33310.1|33169.1|33
1625948760000|2021-07-10 20:26:00|33319.3|33178.3|33315.5|33174.5|33319.4|33178.4|33315|33174|29
1625948770000|2021-07-10 20:26:10|33316|33175|33344.6|33203.6|33344.6|33203.6|33313.5|33172.5|34
1625948780000|2021-07-10 20:26:20|33346.8|33205.8|33348.2|33207.2|33358.8|33217.8|33346.1|33205.1|34
1625948790000|2021-07-10 20:26:30|33347.9|33206.9|33349.6|33208.6|33350.9|33209.9|33347.6|33206.6|18
1625948800000|2021-07-10 20:26:40|33352.1|33211.1|33353.3|33212.3|33355.4|33214.4|33350|33209|36
1625948810000|2021-07-10 20:26:50|33352.6|33211.6|33362.5|33221.5|33363.1|33222.1|33352.2|33211.2|27
1625948820000|2021-07-10 20:27:00|33363.1|33222.1|33359.9|33218.9|33364.4|33223.4|33356.8|33215.8|19
1625948830000|2021-07-10 20:27:10|33360|33219|33373.8|33232.8|33373.8|33232.8|33360|33219|34
1625948840000|2021-07-10 20:27:20|33373.9|33232.9|33380.6|33239.6|33380.6|33239.6|33371.4|33230.4|24
1625948850000|2021-07-10 20:27:30|33380.5|33239.5|33380.9|33239.9|33381.4|33240.4|33379.2|33238.2|17
1625948860000|2021-07-10 20:27:40|33380.8|33239.8|33380.6|33239.6|33381.1|33240.1|33379.6|33238.6|27
1625948870000|2021-07-10 20:27:50|33380.1|33239.1|33365.1|33224.1|33380.8|33239.8|33365.1|33224.1|32
1625948880000|2021-07-10 20:28:00|33364.8|33223.8|33361.6|33220.6|33365.3|33224.3|33361.4|33220.4|27
1625948890000|2021-07-10 20:28:10|33361.4|33220.4|33363.6|33222.6|33364.1|33223.1|33361.3|33220.3|12
1625948900000|2021-07-10 20:28:20|33363.5|33222.5|33362.8|33221.8|33363.9|33222.9|33362.4|33221.4|20
1625948910000|2021-07-10 20:28:30|33362.7|33221.7|33363.4|33222.4|33363.5|33222.5|33362.2|33221.2|21
1625948920000|2021-07-10 20:28:40|33363.5|33222.5|33373.8|33232.8|33373.8|33232.8|33363.1|33222.1|32
1625948930000|2021-07-10 20:28:50|33375.9|33234.9|33379.5|33238.5|33380.2|33239.2|33375.9|33234.9|27
1625948940000|2021-07-10 20:29:00|33379.3|33238.3|33380.3|33239.3|33380.5|33239.5|33378.8|33237.8|16
1625948950000|2021-07-10 20:29:10|33379.8|33238.8|33377.3|33236.3|33379.8|33238.8|33376.4|33235.4|15
1625948960000|2021-07-10 20:29:20|33377|33236|33367|33226|33377.4|33236.4|33366.8|33225.8|19
1625948970000|2021-07-10 20:29:30|33365.5|33224.5|33365.9|33224.9|33366.6|33225.6|33364.4|33223.4|16
1625948980000|2021-07-10 20:29:40|33366.3|33225.3|33367.1|33226.1|33368.1|33227.1|33365.9|33224.9|21
1625948990000|2021-07-10 20:29:50|33368.1|33227.1|33367.7|33226.7|33368.1|33227.1|33365.6|33224.6|15
1625949000000|2021-07-10 20:30:00|33365.6|33224.6|33362.7|33221.7|33367.3|33226.3|33360.7|33219.7|30
1625949010000|2021-07-10 20:30:10|33362.8|33221.8|33375.5|33234.5|33375.5|33234.5|33362.8|33221.8|29
1625949020000|2021-07-10 20:30:20|33375.6|33234.6|33380.5|33239.5|33381.8|33240.8|33375.6|33234.6|20
1625949030000|2021-07-10 20:30:30|33380.8|33239.8|33391.9|33250.9|33391.9|33250.9|33380.8|33239.8|24
1625949040000|2021-07-10 20:30:40|33391.6|33250.6|33399.6|33258.6|33408.5|33267.5|33391.6|33250.6|35
1625949050000|2021-07-10 20:30:50|33401.6|33260.6|33401.7|33260.7|33405.4|33264.4|33401|33260|23
1625949060000|2021-07-10 20:31:00|33401.9|33260.9|33408.8|33267.8|33408.8|33267.8|33401.7|33260.7|16
1625949070000|2021-07-10 20:31:10|33409.1|33268.1|33410|33269|33411|33270|33408.6|33267.6|26
1625949080000|2021-07-10 20:31:20|33409.8|33268.8|33405.5|33264.5|33409.8|33268.8|33405.5|33264.5|19
1625949090000|2021-07-10 20:31:30|33405.7|33264.7|33402.9|33261.9|33405.9|33264.9|33400.4|33259.4|22
1625949100000|2021-07-10 20:31:40|33404.7|33263.7|33397.5|33256.5|33405.5|33264.5|33395.9|33254.9|31
1625949110000|2021-07-10 20:31:50|33397.6|33256.6|33394.4|33253.4|33397.6|33256.6|33392.7|33251.7|16
1625949120000|2021-07-10 20:32:00|33394.7|33253.7|33397.1|33256.1|33415.8|33274.8|33394.4|33253.4|32
1625949130000|2021-07-10 20:32:10|33397.4|33256.4|33398.7|33257.7|33401.3|33260.3|33396.4|33255.4|25
1625949140000|2021-07-10 20:32:20|33398.8|33257.8|33394.3|33253.3|33398.8|33257.8|33394.3|33253.3|13
1625949150000|2021-07-10 20:32:30|33394.4|33253.4|33374.9|33233.9|33394.4|33253.4|33374.9|33233.9|24
1625949160000|2021-07-10 20:32:40|33374|33233|33385.7|33244.7|33387|33246|33372.3|33231.3|30
1625949170000|2021-07-10 20:32:50|33386.4|33245.4|33381.2|33240.2|33387|33246|33379.6|33238.6|25
1625949180000|2021-07-10 20:33:00|33382.3|33241.3|33387.1|33246.1|33387.4|33246.4|33379.7|33238.7|27
1625949190000|2021-07-10 20:33:10|33387.5|33246.5|33395.9|33254.9|33395.9|33254.9|33386.7|33245.7|23
1625949200000|2021-07-10 20:33:20|33396.7|33255.7|33390.1|33249.1|33396.7|33255.7|33390.1|33249.1|15
1625949210000|2021-07-10 20:33:30|33389.7|33248.7|33390.1|33249.1|33394.7|33253.7|33389.7|33248.7|20
1625949220000|2021-07-10 20:33:40|33389.2|33248.2|33395.1|33254.1|33395.1|33254.1|33389.2|33248.2|10
1625949230000|2021-07-10 20:33:50|33395|33254|33395.1|33254.1|33396.3|33255.3|33394.2|33253.2|19
1625949240000|2021-07-10 20:34:00|33395.2|33254.2|33395.5|33254.5|33396.9|33255.9|33395.1|33254.1|11
1625949250000|2021-07-10 20:34:10|33395.8|33254.8|33386.5|33245.5|33395.8|33254.8|33386.4|33245.4|19
1625949260000|2021-07-10 20:34:20|33386.7|33245.7|33390.9|33249.9|33391.8|33250.8|33385.4|33244.4|23
1625949270000|2021-07-10 20:34:30|33391.4|33250.4|33378.4|33237.4|33392.1|33251.1|33376.8|33235.8|30
1625949280000|2021-07-10 20:34:40|33378.2|33237.2|33381.5|33240.5|33382.1|33241.1|33376.9|33235.9|31
1625949290000|2021-07-10 20:34:50|33383.1|33242.1|33371|33230|33383.5|33242.5|33371|33230|23
1625949300000|2021-07-10 20:35:00|33369.7|33228.7|33367.9|33226.9|33371.3|33230.3|33366.6|33225.6|27
1625949310000|2021-07-10 20:35:10|33368|33227|33366.3|33225.3|33368|33227|33366.3|33225.3|11
1625949320000|2021-07-10 20:35:20|33366.7|33225.7|33367.5|33226.5|33368.1|33227.1|33366|33225|24
1625949330000|2021-07-10 20:35:30|33367.9|33226.9|33376|33235|33376|33235|33367.4|33226.4|26
1625949340000|2021-07-10 20:35:40|33376.6|33235.6|33407.5|33266.5|33416.2|33275.2|33376.4|33235.4|25
1625949350000|2021-07-10 20:35:50|33407.6|33266.6|33408.7|33267.7|33409.4|33268.4|33406.6|33265.6|25
1625949360000|2021-07-10 20:36:00|33408.4|33267.4|33407.2|33266.2|33408.4|33267.4|33406.9|33265.9|15
1625949370000|2021-07-10 20:36:10|33407.3|33266.3|33406|33265|33407.8|33266.8|33405|33264|21
1625949380000|2021-07-10 20:36:20|33405.9|33264.9|33407.6|33266.6|33408|33267|33405.9|33264.9|22
1625949390000|2021-07-10 20:36:30|33407.9|33266.9|33408|33267|33408.1|33267.1|33407.2|33266.2|14
1625949400000|2021-07-10 20:36:40|33407.8|33266.8|33402.5|33261.5|33412.5|33271.5|33400.2|33259.2|22
1625949410000|2021-07-10 20:36:50|33402.3|33261.3|33402.2|33261.2|33402.3|33261.3|33400.8|33259.8|24
1625949420000|2021-07-10 20:37:00|33402.3|33261.3|33395|33254|33402.7|33261.7|33395|33254|20
1625949430000|2021-07-10 20:37:10|33393|33252|33390.1|33249.1|33393|33252|33387.9|33246.9|22
1625949440000|2021-07-10 20:37:20|33389.9|33248.9|33388|33247|33392.1|33251.1|33388|33247|25
1625949450000|2021-07-10 20:37:30|33388.1|33247.1|33390.6|33249.6|33391|33250|33388|33247|10
1625949460000|2021-07-10 20:37:40|33390|33249|33390.6|33249.6|33392.1|33251.1|33389.1|33248.1|18
1625949470000|2021-07-10 20:37:50|33390.4|33249.4|33390.2|33249.2|33392.3|33251.3|33390.2|33249.2|23
1625949480000|2021-07-10 20:38:00|33390.5|33249.5|33391.3|33250.3|33391.6|33250.6|33389.9|33248.9|18
1625949490000|2021-07-10 20:38:10|33391.1|33250.1|33371.1|33230.1|33391.9|33250.9|33370.7|33229.7|26
1625949500000|2021-07-10 20:38:20|33371.6|33230.6|33375.7|33234.7|33380.3|33239.3|33370.6|33229.6|28
1625949510000|2021-07-10 20:38:30|33374.7|33233.7|33388.2|33247.2|33388.2|33247.2|33374.6|33233.6|27
1625949520000|2021-07-10 20:38:40|33386.3|33245.3|33384.2|33243.2|33388.1|33247.1|33383.6|33242.6|29
1625949530000|2021-07-10 20:38:50|33384.4|33243.4|33385.1|33244.1|33385.7|33244.7|33383.2|33242.2|12
1625949540000|2021-07-10 20:39:00|33386.7|33245.7|33373.8|33232.8|33386.7|33245.7|33372.8|33231.8|28
1625949550000|2021-07-10 20:39:10|33373.6|33232.6|33375.6|33234.6|33383.8|33242.8|33373.1|33232.1|33
1625949560000|2021-07-10 20:39:20|33375.3|33234.3|33376.4|33235.4|33378.3|33237.3|33374.9|33233.9|26
1625949570000|2021-07-10 20:39:30|33375.4|33234.4|33379.8|33238.8|33381.8|33240.8|33375.1|33234.1|31
1625949580000|2021-07-10 20:39:40|33379.3|33238.3|33381.6|33240.6|33384.8|33243.8|33375.6|33234.6|34
1625949590000|2021-07-10 20:39:50|33381.4|33240.4|33384.1|33243.1|33384.7|33243.7|33380.8|33239.8|25
1625949600000|2021-07-10 20:40:00|33384|33243|33380.9|33239.9|33384|33243|33379.7|33238.7|21
1625949610000|2021-07-10 20:40:10|33380.8|33239.8|33378.6|33237.6|33381|33240|33378.6|33237.6|18
1625949620000|2021-07-10 20:40:20|33379.2|33238.2|33374.2|33233.2|33379.2|33238.2|33374.2|33233.2|19
1625949630000|2021-07-10 20:40:30|33374.1|33233.1|33370.7|33229.7|33374.1|33233.1|33370.5|33229.5|10
1625949640000|2021-07-10 20:40:40|33370.6|33229.6|33371.4|33230.4|33371.4|33230.4|33369.4|33228.4|17
1625949650000|2021-07-10 20:40:50|33370.8|33229.8|33371.2|33230.2|33372|33231|33370.6|33229.6|16
1625949660000|2021-07-10 20:41:00|33370.7|33229.7|33372.2|33231.2|33372.3|33231.3|33370.7|33229.7|14
1625949670000|2021-07-10 20:41:10|33371.6|33230.6|33371.4|33230.4|33372.5|33231.5|33370.9|33229.9|30
1625949680000|2021-07-10 20:41:20|33371.5|33230.5|33372.5|33231.5|33372.5|33231.5|33370.8|33229.8|24
1625949690000|2021-07-10 20:41:30|33372.4|33231.4|33362.9|33221.9|33372.5|33231.5|33361.9|33220.9|23
1625949700000|2021-07-10 20:41:40|33362.7|33221.7|33357.4|33216.4|33362.9|33221.9|33357.1|33216.1|21
1625949710000|2021-07-10 20:41:50|33352.3|33211.3|33354|33213|33354.4|33213.4|33352.3|33211.3|11
1625949720000|2021-07-10 20:42:00|33354.2|33213.2|33358|33217|33358.9|33217.9|33354.2|33213.2|19
1625949730000|2021-07-10 20:42:10|33357.8|33216.8|33355.3|33214.3|33358.4|33217.4|33354.8|33213.8|26
1625949740000|2021-07-10 20:42:20|33355.6|33214.6|33355.9|33214.9|33356.4|33215.4|33355.1|33214.1|26
1625949750000|2021-07-10 20:42:30|33355.2|33214.2|33355.2|33214.2|33356.3|33215.3|33355|33214|18
1625949760000|2021-07-10 20:42:40|33356.3|33215.3|33355.8|33214.8|33357.1|33216.1|33355.4|33214.4|16
1625949770000|2021-07-10 20:42:50|33356|33215|33355.6|33214.6|33356.8|33215.8|33355.2|33214.2|15
1625949780000|2021-07-10 20:43:00|33356.1|33215.1|33354.8|33213.8|33356.7|33215.7|33354.6|33213.6|15
1625949790000|2021-07-10 20:43:10|33354.7|33213.7|33368.7|33227.7|33369|33228|33354.7|33213.7|30
1625949800000|2021-07-10 20:43:20|33368.1|33227.1|33370.1|33229.1|33370.4|33229.4|33367.8|33226.8|23
1625949810000|2021-07-10 20:43:30|33370.4|33229.4|33374.4|33233.4|33374.8|33233.8|33370.4|33229.4|22
1625949820000|2021-07-10 20:43:40|33374.6|33233.6|33382.6|33241.6|33386.2|33245.2|33374.6|33233.6|26
1625949830000|2021-07-10 20:43:50|33382.2|33241.2|33378.3|33237.3|33383.5|33242.5|33378.3|33237.3|36
1625949840000|2021-07-10 20:44:00|33378.4|33237.4|33380.8|33239.8|33383.2|33242.2|33378.4|33237.4|25
1625949850000|2021-07-10 20:44:10|33380.2|33239.2|33378.8|33237.8|33381.3|33240.3|33378.8|33237.8|18
1625949860000|2021-07-10 20:44:20|33379|33238|33369.2|33228.2|33379|33238|33368.3|33227.3|25
1625949870000|2021-07-10 20:44:30|33369.4|33228.4|33369.9|33228.9|33370|33229|33368.4|33227.4|17
1625949880000|2021-07-10 20:44:40|33369.5|33228.5|33367.5|33226.5|33369.5|33228.5|33367.5|33226.5|15
1625949890000|2021-07-10 20:44:50|33368.5|33227.5|33358.1|33217.1|33368.5|33227.5|33357|33216|22
1625949900000|2021-07-10 20:45:00|33358|33217|33362|33221|33362|33221|33357.9|33216.9|24
1625949910000|2021-07-10 20:45:10|33361.3|33220.3|33364.5|33223.5|33367.5|33226.5|33361.3|33220.3|23
1625949920000|2021-07-10 20:45:20|33364.8|33223.8|33366.4|33225.4|33366.4|33225.4|33364.1|33223.1|23
1625949930000|2021-07-10 20:45:30|33366.5|33225.5|33372.4|33231.4|33373.4|33232.4|33365|33224|25
1625949940000|2021-07-10 20:45:40|33372.6|33231.6|33371.1|33230.1|33373.4|33232.4|33370.6|33229.6|22
1625949950000|2021-07-10 20:45:50|33371.3|33230.3|33372.6|33231.6|33373.3|33232.3|33370.9|33229.9|17
1625949960000|2021-07-10 20:46:00|33372.9|33231.9|33390.7|33249.7|33392.5|33251.5|33371.9|33230.9|32
1625949970000|2021-07-10 20:46:10|33390.1|33249.1|33385.3|33244.3|33390.4|33249.4|33383.8|33242.8|28
1625949980000|2021-07-10 20:46:20|33384.9|33243.9|33383.6|33242.6|33385.4|33244.4|33382.6|33241.6|24
1625949990000|2021-07-10 20:46:30|33383.5|33242.5|33378.7|33237.7|33385|33244|33378.7|33237.7|30
1625950000000|2021-07-10 20:46:40|33375|33234|33361|33220|33375|33234|33361|33220|31
1625950010000|2021-07-10 20:46:50|33363.4|33222.4|33361|33220|33363.8|33222.8|33359.2|33218.2|25
1625950020000|2021-07-10 20:47:00|33361.1|33220.1|33364|33223|33365.7|33224.7|33361.1|33220.1|22
1625950030000|2021-07-10 20:47:10|33364.2|33223.2|33367.4|33226.4|33368.5|33227.5|33363|33222|21
1625950040000|2021-07-10 20:47:20|33366.7|33225.7|33365.4|33224.4|33366.7|33225.7|33365.4|33224.4|23
1625950050000|2021-07-10 20:47:30|33365.7|33224.7|33365.1|33224.1|33366.5|33225.5|33363.7|33222.7|15
1625950060000|2021-07-10 20:47:40|33367.1|33226.1|33368.6|33227.6|33370.6|33229.6|33367.1|33226.1|18
1625950070000|2021-07-10 20:47:50|33368.7|33227.7|33380.7|33239.7|33381.1|33240.1|33368|33227|28
1625950080000|2021-07-10 20:48:00|33382.5|33241.5|33382.2|33241.2|33384.1|33243.1|33380.4|33239.4|24
1625950090000|2021-07-10 20:48:10|33382.1|33241.1|33377.9|33236.9|33386.7|33245.7|33377.9|33236.9|29
1625950100000|2021-07-10 20:48:20|33373.7|33232.7|33367.5|33226.5|33373.7|33232.7|33367|33226|24
1625950110000|2021-07-10 20:48:30|33365.9|33224.9|33364.5|33223.5|33368.3|33227.3|33364.2|33223.2|17
1625950120000|2021-07-10 20:48:40|33365|33224|33362.3|33221.3|33365|33224|33362.2|33221.2|29
1625950130000|2021-07-10 20:48:50|33362.5|33221.5|33354.9|33213.9|33363.1|33222.1|33353.4|33212.4|27
1625950140000|2021-07-10 20:49:00|33355.7|33214.7|33360|33219|33360|33219|33352.9|33211.9|31
1625950150000|2021-07-10 20:49:10|33360.9|33219.9|33359.9|33218.9|33362.8|33221.8|33359.9|33218.9|25
1625950160000|2021-07-10 20:49:20|33360|33219|33361.9|33220.9|33362.1|33221.1|33360|33219|22
1625950170000|2021-07-10 20:49:30|33362|33221|33369.8|33228.8|33371.8|33230.8|33361.6|33220.6|17
1625950180000|2021-07-10 20:49:40|33370.8|33229.8|33374.7|33233.7|33374.7|33233.7|33370.8|33229.8|20
1625950190000|2021-07-10 20:49:50|33374.8|33233.8|33374.7|33233.7|33376|33235|33374.1|33233.1|24
1625950200000|2021-07-10 20:50:00|33374.6|33233.6|33389.4|33248.4|33389.4|33248.4|33374.2|33233.2|22
1625950210000|2021-07-10 20:50:10|33389.1|33248.1|33387.7|33246.7|33389.1|33248.1|33386.7|33245.7|18
1625950220000|2021-07-10 20:50:20|33387.8|33246.8|33388.1|33247.1|33388.2|33247.2|33387.7|33246.7|15
1625950230000|2021-07-10 20:50:30|33388.3|33247.3|33391.4|33250.4|33391.4|33250.4|33388.3|33247.3|26
1625950240000|2021-07-10 20:50:40|33391.1|33250.1|33392.4|33251.4|33392.8|33251.8|33391.1|33250.1|23
1625950250000|2021-07-10 20:50:50|33392.8|33251.8|33404.7|33263.7|33404.7|33263.7|33392.8|33251.8|24
1625950260000|2021-07-10 20:51:00|33404.5|33263.5|33408|33267|33408.1|33267.1|33404.3|33263.3|16
1625950270000|2021-07-10 20:51:10|33408.2|33267.2|33408.1|33267.1|33409.7|33268.7|33407.8|33266.8|24
1625950280000|2021-07-10 20:51:20|33408|33267|33408.2|33267.2|33408.2|33267.2|33407|33266|25
1625950290000|2021-07-10 20:51:30|33408.9|33267.9|33415.3|33274.3|33415.8|33274.8|33407.3|33266.3|29
1625950300000|2021-07-10 20:51:40|33415.5|33274.5|33410.2|33269.2|33417.1|33276.1|33410.2|33269.2|34
1625950310000|2021-07-10 20:51:50|33409.5|33268.5|33407.6|33266.6|33410.4|33269.4|33405|33264|32
1625950320000|2021-07-10 20:52:00|33405.3|33264.3|33411.3|33270.3|33411.6|33270.6|33405|33264|32
1625950330000|2021-07-10 20:52:10|33411.6|33270.6|33415|33274|33416|33275|33411.6|33270.6|17
1625950340000|2021-07-10 20:52:20|33414.8|33273.8|33406.6|33265.6|33415.3|33274.3|33405.7|33264.7|19
1625950350000|2021-07-10 20:52:30|33406.2|33265.2|33402.6|33261.6|33406.3|33265.3|33401.1|33260.1|24
1625950360000|2021-07-10 20:52:40|33402.1|33261.1|33402.3|33261.3|33403.1|33262.1|33401.4|33260.4|11
1625950370000|2021-07-10 20:52:50|33402.2|33261.2|33401.4|33260.4|33404.2|33263.2|33401.3|33260.3|18
1625950380000|2021-07-10 20:53:00|33401.6|33260.6|33400.4|33259.4|33401.7|33260.7|33399|33258|29
1625950390000|2021-07-10 20:53:10|33400|33259|33396.6|33255.6|33400|33259|33396.6|33255.6|24
1625950400000|2021-07-10 20:53:20|33397.3|33256.3|33396.7|33255.7|33397.6|33256.6|33396.6|33255.6|16
1625950410000|2021-07-10 20:53:30|33396.8|33255.8|33386.1|33245.1|33397|33256|33386.1|33245.1|20
1625950420000|2021-07-10 20:53:40|33386|33245|33383.9|33242.9|33386.2|33245.2|33383.5|33242.5|28
1625950430000|2021-07-10 20:53:50|33384.1|33243.1|33384|33243|33385.2|33244.2|33383.3|33242.3|25
1625950440000|2021-07-10 20:54:00|33387.3|33246.3|33382.9|33241.9|33387.5|33246.5|33382.7|33241.7|29
1625950450000|2021-07-10 20:54:10|33382.8|33241.8|33378.5|33237.5|33383|33242|33378|33237|17
1625950460000|2021-07-10 20:54:20|33377.8|33236.8|33380|33239|33380|33239|33377.8|33236.8|16
1625950470000|2021-07-10 20:54:30|33380.3|33239.3|33377.1|33236.1|33381|33240|33376.8|33235.8|20
1625950480000|2021-07-10 20:54:40|33374.1|33233.1|33379.1|33238.1|33379.1|33238.1|33373.6|33232.6|23
1625950490000|2021-07-10 20:54:50|33381.5|33240.5|33391.4|33250.4|33391.6|33250.6|33381.5|33240.5|29
1625950500000|2021-07-10 20:55:00|33391.6|33250.6|33380.6|33239.6|33391.6|33250.6|33377.2|33236.2|32
1625950510000|2021-07-10 20:55:10|33380.5|33239.5|33375.2|33234.2|33381.2|33240.2|33375.2|33234.2|17
1625950520000|2021-07-10 20:55:20|33375.4|33234.4|33377.8|33236.8|33378|33237|33375.4|33234.4|23
1625950530000|2021-07-10 20:55:30|33377.9|33236.9|33377.7|33236.7|33378.2|33237.2|33377.3|33236.3|16
1625950540000|2021-07-10 20:55:40|33377.4|33236.4|33379|33238|33379.4|33238.4|33377.1|33236.1|10
1625950550000|2021-07-10 20:55:50|33378.9|33237.9|33389.2|33248.2|33389.2|33248.2|33378.9|33237.9|27
1625950560000|2021-07-10 20:56:00|33389|33248|33391.9|33250.9|33392.6|33251.6|33388.4|33247.4|23
1625950570000|2021-07-10 20:56:10|33391.7|33250.7|33390.7|33249.7|33391.8|33250.8|33390.6|33249.6|21
1625950580000|2021-07-10 20:56:20|33390.8|33249.8|33396.5|33255.5|33396.6|33255.6|33390.8|33249.8|23
1625950590000|2021-07-10 20:56:30|33396.2|33255.2|33395.5|33254.5|33396.4|33255.4|33394.8|33253.8|24
1625950600000|2021-07-10 20:56:40|33395.7|33254.7|33397.8|33256.8|33398.1|33257.1|33395.5|33254.5|29
1625950610000|2021-07-10 20:56:50|33397.7|33256.7|33398.8|33257.8|33398.8|33257.8|33397.3|33256.3|23
1625950620000|2021-07-10 20:57:00|33396.2|33255.2|33386.4|33245.4|33397.1|33256.1|33386|33245|30
1625950630000|2021-07-10 20:57:10|33386.7|33245.7|33382.6|33241.6|33386.7|33245.7|33382.6|33241.6|16
1625950640000|2021-07-10 20:57:20|33382.7|33241.7|33383.3|33242.3|33383.3|33242.3|33382.7|33241.7|5
1625950650000|2021-07-10 20:57:30|33383.4|33242.4|33383.1|33242.1|33383.6|33242.6|33380.5|33239.5|26
1625950660000|2021-07-10 20:57:40|33383|33242|33374.4|33233.4|33383.3|33242.3|33374.1|33233.1|22
1625950670000|2021-07-10 20:57:50|33373.8|33232.8|33372.1|33231.1|33374.5|33233.5|33371.9|33230.9|22
1625950680000|2021-07-10 20:58:00|33372.2|33231.2|33385.3|33244.3|33385.3|33244.3|33372.2|33231.2|30
1625950690000|2021-07-10 20:58:10|33388.6|33247.6|33400.5|33259.5|33400.8|33259.8|33388.6|33247.6|27
1625950700000|2021-07-10 20:58:20|33400.4|33259.4|33393.9|33252.9|33400.4|33259.4|33391.3|33250.3|24
1625950710000|2021-07-10 20:58:30|33394.4|33253.4|33392.9|33251.9|33395.5|33254.5|33392.6|33251.6|18
1625950720000|2021-07-10 20:58:40|33394.6|33253.6|33392.2|33251.2|33395|33254|33392.2|33251.2|15
1625950730000|2021-07-10 20:58:50|33393.5|33252.5|33399.5|33258.5|33399.5|33258.5|33393.5|33252.5|20
1625950740000|2021-07-10 20:59:00|33399.6|33258.6|33399.3|33258.3|33399.7|33258.7|33396.7|33255.7|29
1625950750000|2021-07-10 20:59:10|33398.9|33257.9|33393.5|33252.5|33398.9|33257.9|33391.6|33250.6|29
1625950760000|2021-07-10 20:59:20|33393.7|33252.7|33394.1|33253.1|33395|33254|33390.3|33249.3|28
1625950770000|2021-07-10 20:59:30|33394.5|33253.5|33396.2|33255.2|33397.4|33256.4|33394.1|33253.1|25
1625950780000|2021-07-10 20:59:40|33396.3|33255.3|33398.1|33257.1|33398.5|33257.5|33396.3|33255.3|27
1625950790000|2021-07-10 20:59:50|33398.3|33257.3|33397.4|33256.4|33398.9|33257.9|33396.9|33255.9|9
1625950800000|2021-07-10 21:00:00|33397.3|33256.3|33396.8|33255.8|33400|33259|33392.9|33251.9|28
1625950810000|2021-07-10 21:00:10|33394.8|33253.8|33397.4|33256.4|33397.4|33256.4|33394.8|33253.8|13
1625950820000|2021-07-10 21:00:20|33396.9|33255.9|33398.6|33257.6|33398.6|33257.6|33396.5|33255.5|13
1625950830000|2021-07-10 21:00:30|33399.2|33258.2|33397.1|33256.1|33399.6|33258.6|33397.1|33256.1|12
1625950840000|2021-07-10 21:00:40|33397.3|33256.3|33403.8|33262.8|33403.8|33262.8|33397.3|33256.3|12
1625950850000|2021-07-10 21:00:50|33404|33263|33378.9|33237.9|33404.4|33263.4|33378.7|33237.7|14
1625950860000|2021-07-10 21:01:00|33377.3|33236.3|33375.5|33234.5|33383.4|33242.4|33375.2|33234.2|31
1625950870000|2021-07-10 21:01:10|33377.2|33236.2|33378.6|33237.6|33380.1|33239.1|33376.8|33235.8|21
1625950880000|2021-07-10 21:01:20|33378.8|33237.8|33382.7|33241.7|33382.7|33241.7|33378.5|33237.5|21
1625950890000|2021-07-10 21:01:30|33382.5|33241.5|33381|33240|33382.5|33241.5|33381|33240|24
1625950900000|2021-07-10 21:01:40|33380.6|33239.6|33376|33235|33380.8|33239.8|33376|33235|14
1625950910000|2021-07-10 21:01:50|33376.3|33235.3|33378.3|33237.3|33380.5|33239.5|33376.2|33235.2|23
1625950920000|2021-07-10 21:02:00|33377.7|33236.7|33378.5|33237.5|33379.3|33238.3|33377.3|33236.3|17
1625950930000|2021-07-10 21:02:10|33377.6|33236.6|33378.6|33237.6|33378.8|33237.8|33377.6|33236.6|16
1625950940000|2021-07-10 21:02:20|33378.4|33237.4|33378.1|33237.1|33379.4|33238.4|33378.1|33237.1|13
1625950950000|2021-07-10 21:02:30|33377.5|33236.5|33380.5|33239.5|33380.7|33239.7|33377.5|33236.5|13
1625950960000|2021-07-10 21:02:40|33380.6|33239.6|33380.7|33239.7|33382.4|33241.4|33380.3|33239.3|17
1625950970000|2021-07-10 21:02:50|33380.6|33239.6|33372.3|33231.3|33380.7|33239.7|33371.5|33230.5|22
1625950980000|2021-07-10 21:03:00|33372.4|33231.4|33374.9|33233.9|33376|33235|33372.4|33231.4|32
1625950990000|2021-07-10 21:03:10|33375.6|33234.6|33374.1|33233.1|33379.9|33238.9|33374.1|33233.1|19
1625951000000|2021-07-10 21:03:20|33374|33233|33373.6|33232.6|33374.7|33233.7|33373.6|33232.6|14
1625951010000|2021-07-10 21:03:30|33373.5|33232.5|33372.8|33231.8|33374.4|33233.4|33371.6|33230.6|24
1625951020000|2021-07-10 21:03:40|33372.7|33231.7|33374|33233|33374.3|33233.3|33372.7|33231.7|23
1625951030000|2021-07-10 21:03:50|33373.9|33232.9|33374.6|33233.6|33374.6|33233.6|33373.3|33232.3|17
1625951040000|2021-07-10 21:04:00|33374|33233|33372.6|33231.6|33374.6|33233.6|33372.4|33231.4|17
1625951050000|2021-07-10 21:04:10|33372.7|33231.7|33372.4|33231.4|33373.4|33232.4|33372.3|33231.3|16
1625951060000|2021-07-10 21:04:20|33372.5|33231.5|33372.6|33231.6|33372.7|33231.7|33372.2|33231.2|9
1625951070000|2021-07-10 21:04:30|33372.4|33231.4|33372.3|33231.3|33373|33232|33372.2|33231.2|12
1625951080000|2021-07-10 21:04:40|33372.4|33231.4|33373.2|33232.2|33373.7|33232.7|33372.1|33231.1|13
1625951090000|2021-07-10 21:04:50|33373.7|33232.7|33372.8|33231.8|33373.7|33232.7|33372|33231|23
1625951100000|2021-07-10 21:05:00|33373.2|33232.2|33374.2|33233.2|33374.2|33233.2|33373|33232|12
1625951110000|2021-07-10 21:05:10|33374.1|33233.1|33370.2|33229.2|33374.3|33233.3|33370.2|33229.2|9
1625951120000|2021-07-10 21:05:20|33370.1|33229.1|33370.8|33229.8|33370.8|33229.8|33370.1|33229.1|9
1625951130000|2021-07-10 21:05:30|33370.7|33229.7|33370|33229|33370.7|33229.7|33369.7|33228.7|9
1625951140000|2021-07-10 21:05:40|33370.2|33229.2|33368.7|33227.7|33370.2|33229.2|33368.3|33227.3|14
1625951150000|2021-07-10 21:05:50|33368.8|33227.8|33363.4|33222.4|33369|33228|33363.4|33222.4|21
1625951160000|2021-07-10 21:06:00|33362.4|33221.4|33356.9|33215.9|33362.9|33221.9|33356.9|33215.9|32
1625951170000|2021-07-10 21:06:10|33356.4|33215.4|33356.5|33215.5|33357.4|33216.4|33356.2|33215.2|17
1625951180000|2021-07-10 21:06:20|33356.6|33215.6|33354.6|33213.6|33356.6|33215.6|33354.5|33213.5|12
1625951190000|2021-07-10 21:06:30|33354.7|33213.7|33354.2|33213.2|33354.8|33213.8|33354.2|33213.2|12
1625951200000|2021-07-10 21:06:40|33354.3|33213.3|33354.4|33213.4|33357.1|33216.1|33354.3|33213.3|11
1625951210000|2021-07-10 21:06:50|33354.3|33213.3|33354|33213|33354.5|33213.5|33353.9|33212.9|8
1625951220000|2021-07-10 21:07:00|33353.6|33212.6|33362.8|33221.8|33363.5|33222.5|33353.3|33212.3|22
1625951230000|2021-07-10 21:07:10|33363.5|33222.5|33365.6|33224.6|33365.6|33224.6|33362.9|33221.9|20
1625951240000|2021-07-10 21:07:20|33365.4|33224.4|33371.8|33230.8|33371.8|33230.8|33365.4|33224.4|12
1625951250000|2021-07-10 21:07:30|33371.9|33230.9|33369.2|33228.2|33371.9|33230.9|33369.2|33228.2|9
1625951260000|2021-07-10 21:07:40|33367.9|33226.9|33372.8|33231.8|33372.8|33231.8|33367.9|33226.9|10
1625951270000|2021-07-10 21:07:50|33373.2|33232.2|33373.4|33232.4|33373.7|33232.7|33372.6|33231.6|12
1625951280000|2021-07-10 21:08:00|33374.1|33233.1|33375.6|33234.6|33376.4|33235.4|33374.1|33233.1|17
1625951290000|2021-07-10 21:08:10|33374.9|33233.9|33377|33236|33377|33236|33374.9|33233.9|8
1625951300000|2021-07-10 21:08:20|33376.4|33235.4|33375.6|33234.6|33376.5|33235.5|33375.6|33234.6|5
1625951310000|2021-07-10 21:08:30|33375.3|33234.3|33375.5|33234.5|33375.7|33234.7|33374.5|33233.5|12
1625951320000|2021-07-10 21:08:40|33375.2|33234.2|33371.8|33230.8|33375.8|33234.8|33367.3|33226.3|18
1625951330000|2021-07-10 21:08:50|33372.1|33231.1|33372.2|33231.2|33372.4|33231.4|33371.8|33230.8|5
1625951340000|2021-07-10 21:09:00|33371.8|33230.8|33370.7|33229.7|33372.1|33231.1|33370.6|33229.6|12
1625951350000|2021-07-10 21:09:10|33370.6|33229.6|33370.5|33229.5|33370.9|33229.9|33369.1|33228.1|15
1625951360000|2021-07-10 21:09:20|33370.6|33229.6|33371.6|33230.6|33371.6|33230.6|33370.2|33229.2|7
1625951370000|2021-07-10 21:09:30|33372.6|33231.6|33371.1|33230.1|33372.6|33231.6|33371.1|33230.1|3
1625951380000|2021-07-10 21:09:40|33371.2|33230.2|33370.6|33229.6|33371.2|33230.2|33370.6|33229.6|10
1625951390000|2021-07-10 21:09:50|33374.8|33233.8|33369.9|33228.9|33376.1|33235.1|33369.6|33228.6|11
1625951400000|2021-07-10 21:10:00|33369|33228|33369.5|33228.5|33369.5|33228.5|33368.6|33227.6|6
1625951410000|2021-07-10 21:10:10|33369.9|33228.9|33375.8|33234.8|33376.7|33235.7|33369.8|33228.8|20
1625951420000|2021-07-10 21:10:20|33376.2|33235.2|33376.6|33235.6|33377|33236|33376|33235|8
1625951430000|2021-07-10 21:10:30|33376.4|33235.4|33373.7|33232.7|33377.1|33236.1|33372.9|33231.9|14
1625951440000|2021-07-10 21:10:40|33373.8|33232.8|33375.8|33234.8|33376.3|33235.3|33372.8|33231.8|24
1625951450000|2021-07-10 21:10:50|33376.4|33235.4|33376.5|33235.5|33377.4|33236.4|33376.4|33235.4|5
1625951460000|2021-07-10 21:11:00|33376.8|33235.8|33377.8|33236.8|33377.8|33236.8|33376.8|33235.8|6
1625951470000|2021-07-10 21:11:10|33377.6|33236.6|33377.6|33236.6|33377.6|33236.6|33377.6|33236.6|1
1625951480000|2021-07-10 21:11:20|33377.1|33236.1|33377.6|33236.6|33377.6|33236.6|33376.8|33235.8|6
1625951490000|2021-07-10 21:11:30|33377.4|33236.4|33377.2|33236.2|33377.4|33236.4|33377.2|33236.2|6
1625951500000|2021-07-10 21:11:40|33376.8|33235.8|33376.2|33235.2|33377|33236|33375.1|33234.1|15
1625951510000|2021-07-10 21:11:50|33376.7|33235.7|33377.3|33236.3|33377.4|33236.4|33376.7|33235.7|4
1625951520000|2021-07-10 21:12:00|33377.2|33236.2|33368.2|33227.2|33377.3|33236.3|33368.2|33227.2|11
1625951530000|2021-07-10 21:12:10|33368.5|33227.5|33368.4|33227.4|33368.5|33227.5|33368.4|33227.4|2
1625951540000|2021-07-10 21:12:20|33368.5|33227.5|33368.3|33227.3|33368.7|33227.7|33368.2|33227.2|12
1625951550000|2021-07-10 21:12:30|33368.2|33227.2|33366.1|33225.1|33368.7|33227.7|33366.1|33225.1|14
1625951560000|2021-07-10 21:12:40|33367.4|33226.4|33366|33225|33367.4|33226.4|33365.8|33224.8|9
1625951570000|2021-07-10 21:12:50|33365.9|33224.9|33366.4|33225.4|33367.1|33226.1|33365.7|33224.7|8
1625951580000|2021-07-10 21:13:00|33365.7|33224.7|33366.3|33225.3|33366.3|33225.3|33365.7|33224.7|2
1625951590000|2021-07-10 21:13:10|33366.2|33225.2|33370.5|33229.5|33374.6|33233.6|33366|33225|15
1625951600000|2021-07-10 21:13:20|33370.6|33229.6|33372.5|33231.5|33372.5|33231.5|33370.6|33229.6|9
1625951610000|2021-07-10 21:13:30|33372.6|33231.6|33377.4|33236.4|33377.6|33236.6|33372.6|33231.6|16
1625951620000|2021-07-10 21:13:40|33377.5|33236.5|33379|33238|33379|33238|33377.5|33236.5|8
1625951630000|2021-07-10 21:13:50|33379.1|33238.1|33379|33238|33379.1|33238.1|33379|33238|2
1625951640000|2021-07-10 21:14:00|33378.6|33237.6|33378.6|33237.6|33379.1|33238.1|33378.5|33237.5|7
1625951650000|2021-07-10 21:14:10|33378.8|33237.8|33379.3|33238.3|33379.3|33238.3|33378.8|33237.8|9
1625951660000|2021-07-10 21:14:20|33379.4|33238.4|33378.5|33237.5|33379.8|33238.8|33378.5|33237.5|12
1625951670000|2021-07-10 21:14:30|33378.8|33237.8|33378.8|33237.8|33378.8|33237.8|33378.8|33237.8|1
1625951680000|2021-07-10 21:14:40|33378.5|33237.5|33369.1|33228.1|33378.5|33237.5|33368.7|33227.7|22
1625951690000|2021-07-10 21:14:50|33370.3|33229.3|33371.6|33230.6|33373.4|33232.4|33370|33229|12
1625951700000|2021-07-10 21:15:00|33372.2|33231.2|33374.3|33233.3|33374.3|33233.3|33372.2|33231.2|6
1625951710000|2021-07-10 21:15:10|33374.2|33233.2|33372.7|33231.7|33374.3|33233.3|33372.7|33231.7|5
1625951720000|2021-07-10 21:15:20|33372.8|33231.8|33374.7|33233.7|33374.7|33233.7|33372.6|33231.6|6
1625951730000|2021-07-10 21:15:30|33374.8|33233.8|33375|33234|33375.1|33234.1|33374.7|33233.7|8
1625951740000|2021-07-10 21:15:40|33375.1|33234.1|33377.2|33236.2|33377.3|33236.3|33375.1|33234.1|7
1625951750000|2021-07-10 21:15:50|33377.1|33236.1|33377.1|33236.1|33377.1|33236.1|33376.9|33235.9|7
1625951760000|2021-07-10 21:16:00|33377.5|33236.5|33377.4|33236.4|33377.5|33236.5|33377|33236|3
1625951780000|2021-07-10 21:16:20|33377.2|33236.2|33380.9|33239.9|33380.9|33239.9|33377.2|33236.2|5
1625951790000|2021-07-10 21:16:30|33381.2|33240.2|33398|33257|33398.6|33257.6|33381.2|33240.2|28
1625951800000|2021-07-10 21:16:40|33398.1|33257.1|33400.4|33259.4|33400.4|33259.4|33397.7|33256.7|24
1625951810000|2021-07-10 21:16:50|33399.9|33258.9|33408.1|33267.1|33408.7|33267.7|33399.5|33258.5|17
1625951820000|2021-07-10 21:17:00|33407.3|33266.3|33417.6|33276.6|33417.6|33276.6|33407.3|33266.3|29
1625951830000|2021-07-10 21:17:10|33417.9|33276.9|33428.4|33287.4|33431|33290|33417.6|33276.6|33
1625951840000|2021-07-10 21:17:20|33429.5|33288.5|33433.2|33292.2|33433.2|33292.2|33428.3|33287.3|17
1625951850000|2021-07-10 21:17:30|33432.6|33291.6|33434.1|33293.1|33434.4|33293.4|33428.2|33287.2|16
1625951860000|2021-07-10 21:17:40|33433.8|33292.8|33440|33299|33441|33300|33432.8|33291.8|34
1625951870000|2021-07-10 21:17:50|33440.3|33299.3|33439.1|33298.1|33441|33300|33438.6|33297.6|24
1625951880000|2021-07-10 21:18:00|33439.5|33298.5|33442.4|33301.4|33442.4|33301.4|33438.9|33297.9|23
1625951890000|2021-07-10 21:18:10|33439.9|33298.9|33444.1|33303.1|33444.5|33303.5|33439.2|33298.2|30
1625951900000|2021-07-10 21:18:20|33444.4|33303.4|33443.3|33302.3|33444.4|33303.4|33443.2|33302.2|12
1625951910000|2021-07-10 21:18:30|33444.9|33303.9|33450.6|33309.6|33450.6|33309.6|33444.9|33303.9|20
1625951920000|2021-07-10 21:18:40|33450.5|33309.5|33457.7|33316.7|33457.7|33316.7|33450.4|33309.4|24
1625951930000|2021-07-10 21:18:50|33458.2|33317.2|33467.5|33326.5|33468.1|33327.1|33456.9|33315.9|27
1625951940000|2021-07-10 21:19:00|33467.8|33326.8|33457.2|33316.2|33467.8|33326.8|33457.2|33316.2|28
1625951950000|2021-07-10 21:19:10|33456.4|33315.4|33460.5|33319.5|33460.6|33319.6|33456.1|33315.1|24
1625951960000|2021-07-10 21:19:20|33459.4|33318.4|33454.8|33313.8|33460.5|33319.5|33452.6|33311.6|24
1625951970000|2021-07-10 21:19:30|33455|33314|33453.2|33312.2|33455|33314|33451.6|33310.6|16
1625951980000|2021-07-10 21:19:40|33455|33314|33457.5|33316.5|33459.6|33318.6|33453|33312|22
1625951990000|2021-07-10 21:19:50|33458|33317|33467|33326|33467.7|33326.7|33456.9|33315.9|25
1625952000000|2021-07-10 21:20:00|33467.7|33326.7|33477|33336|33485|33344|33467.7|33326.7|25
1625952010000|2021-07-10 21:20:10|33476.7|33335.7|33479.1|33338.1|33479.1|33338.1|33476.4|33335.4|14
1625952020000|2021-07-10 21:20:20|33478.9|33337.9|33482.9|33341.9|33483.8|33342.8|33477.7|33336.7|25
1625952030000|2021-07-10 21:20:30|33482.8|33341.8|33469.5|33328.5|33482.9|33341.9|33469.5|33328.5|29
1625952040000|2021-07-10 21:20:40|33469.7|33328.7|33468|33327|33470|33329|33466.9|33325.9|24
1625952050000|2021-07-10 21:20:50|33467.4|33326.4|33454.6|33313.6|33467.4|33326.4|33454.6|33313.6|24
1625952060000|2021-07-10 21:21:00|33454.3|33313.3|33451|33310|33454.3|33313.3|33451|33310|22
1625952070000|2021-07-10 21:21:10|33451.3|33310.3|33452.4|33311.4|33453.7|33312.7|33451.3|33310.3|15
1625952080000|2021-07-10 21:21:20|33452.2|33311.2|33453.1|33312.1|33453.6|33312.6|33452.2|33311.2|6
1625952090000|2021-07-10 21:21:30|33453.2|33312.2|33453.1|33312.1|33454.1|33313.1|33452.4|33311.4|14
1625952100000|2021-07-10 21:21:40|33453.3|33312.3|33452.4|33311.4|33453.9|33312.9|33451.9|33310.9|9
1625952110000|2021-07-10 21:21:50|33452.1|33311.1|33453.4|33312.4|33453.4|33312.4|33451.2|33310.2|20
1625952120000|2021-07-10 21:22:00|33453.1|33312.1|33453|33312|33453.8|33312.8|33451.7|33310.7|11
1625952130000|2021-07-10 21:22:10|33453.4|33312.4|33452.9|33311.9|33453.5|33312.5|33452.7|33311.7|21
1625952140000|2021-07-10 21:22:20|33452.8|33311.8|33450.9|33309.9|33453.3|33312.3|33450.8|33309.8|26
1625952150000|2021-07-10 21:22:30|33450.7|33309.7|33450.2|33309.2|33452.5|33311.5|33449.1|33308.1|22
1625952160000|2021-07-10 21:22:40|33449.7|33308.7|33448.3|33307.3|33451.1|33310.1|33448.1|33307.1|14
1625952170000|2021-07-10 21:22:50|33448.2|33307.2|33450.8|33309.8|33453|33312|33448.2|33307.2|30
1625952180000|2021-07-10 21:23:00|33450.4|33309.4|33450.8|33309.8|33451.1|33310.1|33450.3|33309.3|18
1625952190000|2021-07-10 21:23:10|33450.7|33309.7|33465.2|33324.2|33465.2|33324.2|33449.8|33308.8|25
1625952200000|2021-07-10 21:23:20|33465.5|33324.5|33473.8|33332.8|33474.2|33333.2|33465.5|33324.5|25
1625952210000|2021-07-10 21:23:30|33474|33333|33483.2|33342.2|33483.5|33342.5|33473.6|33332.6|32
1625952220000|2021-07-10 21:23:40|33483.6|33342.6|33504|33363|33504|33363|33483.5|33342.5|37
1625952230000|2021-07-10 21:23:50|33497.6|33356.6|33493.7|33352.7|33507.5|33366.5|33493.6|33352.6|31
1625952240000|2021-07-10 21:24:00|33493.8|33352.8|33492.2|33351.2|33493.9|33352.9|33489.7|33348.7|31
1625952250000|2021-07-10 21:24:10|33492.4|33351.4|33489|33348|33493.1|33352.1|33489|33348|23
1625952260000|2021-07-10 21:24:20|33488.4|33347.4|33482.7|33341.7|33488.4|33347.4|33481.9|33340.9|23
1625952270000|2021-07-10 21:24:30|33481.9|33340.9|33481.2|33340.2|33482.3|33341.3|33479.5|33338.5|23
1625952280000|2021-07-10 21:24:40|33481|33340|33478.8|33337.8|33481.6|33340.6|33478.8|33337.8|25
1625952290000|2021-07-10 21:24:50|33479|33338|33470.2|33329.2|33479|33338|33470.2|33329.2|27
1625952300000|2021-07-10 21:25:00|33470.3|33329.3|33480.1|33339.1|33481.7|33340.7|33470.3|33329.3|31
1625952310000|2021-07-10 21:25:10|33479.5|33338.5|33468.1|33327.1|33479.5|33338.5|33468|33327|28
1625952320000|2021-07-10 21:25:20|33468.2|33327.2|33462.7|33321.7|33469.4|33328.4|33462.5|33321.5|24
1625952330000|2021-07-10 21:25:30|33462.4|33321.4|33463|33322|33466.6|33325.6|33461.8|33320.8|17
1625952340000|2021-07-10 21:25:40|33463.1|33322.1|33453.7|33312.7|33463.1|33322.1|33450.6|33309.6|30
1625952350000|2021-07-10 21:25:50|33454.2|33313.2|33456.8|33315.8|33456.9|33315.9|33453.8|33312.8|18
1625952360000|2021-07-10 21:26:00|33457.2|33316.2|33458.4|33317.4|33458.5|33317.5|33456.2|33315.2|20
1625952370000|2021-07-10 21:26:10|33458.5|33317.5|33458.7|33317.7|33459.2|33318.2|33457.2|33316.2|14
1625952380000|2021-07-10 21:26:20|33458|33317|33457.8|33316.8|33458.4|33317.4|33457.3|33316.3|13
1625952390000|2021-07-10 21:26:30|33457.4|33316.4|33462.9|33321.9|33463.7|33322.7|33457.4|33316.4|14
1625952400000|2021-07-10 21:26:40|33463.1|33322.1|33463.5|33322.5|33463.9|33322.9|33463.1|33322.1|7
1625952410000|2021-07-10 21:26:50|33464.9|33323.9|33466.9|33325.9|33468.3|33327.3|33464.9|33323.9|22
1625952420000|2021-07-10 21:27:00|33466.8|33325.8|33467.1|33326.1|33467.1|33326.1|33464.2|33323.2|19
1625952430000|2021-07-10 21:27:10|33468.4|33327.4|33467.6|33326.6|33468.5|33327.5|33467.1|33326.1|15
1625952440000|2021-07-10 21:27:20|33467.5|33326.5|33466|33325|33467.9|33326.9|33466|33325|15
1625952450000|2021-07-10 21:27:30|33466.2|33325.2|33468.7|33327.7|33468.7|33327.7|33466.2|33325.2|13
1625952460000|2021-07-10 21:27:40|33469.1|33328.1|33468.6|33327.6|33469.1|33328.1|33467.6|33326.6|16
1625952470000|2021-07-10 21:27:50|33468.5|33327.5|33468.5|33327.5|33468.6|33327.6|33468.3|33327.3|8
1625952480000|2021-07-10 21:28:00|33468.3|33327.3|33458.7|33317.7|33468.9|33327.9|33458.7|33317.7|23
1625952490000|2021-07-10 21:28:10|33459|33318|33458|33317|33459.7|33318.7|33458|33317|17
1625952500000|2021-07-10 21:28:20|33458.2|33317.2|33459.6|33318.6|33459.6|33318.6|33457.5|33316.5|8
1625952510000|2021-07-10 21:28:30|33459.7|33318.7|33458.6|33317.6|33461.3|33320.3|33458.2|33317.2|14
1625952520000|2021-07-10 21:28:40|33460.9|33319.9|33460.5|33319.5|33461|33320|33460.4|33319.4|8
1625952530000|2021-07-10 21:28:50|33457.5|33316.5|33457.9|33316.9|33458.2|33317.2|33457.5|33316.5|10
1625952540000|2021-07-10 21:29:00|33458|33317|33454.7|33313.7|33458.1|33317.1|33454.7|33313.7|18
1625952550000|2021-07-10 21:29:10|33454.9|33313.9|33450.1|33309.1|33456.3|33315.3|33450.1|33309.1|26
1625952560000|2021-07-10 21:29:20|33450.4|33309.4|33446.9|33305.9|33450.4|33309.4|33446.7|33305.7|26
1625952570000|2021-07-10 21:29:30|33446.8|33305.8|33447|33306|33447.1|33306.1|33446.7|33305.7|12
1625952580000|2021-07-10 21:29:40|33446.7|33305.7|33446.5|33305.5|33446.7|33305.7|33446.3|33305.3|14
1625952590000|2021-07-10 21:29:50|33446.2|33305.2|33445.9|33304.9|33446.2|33305.2|33445.7|33304.7|5
1625952600000|2021-07-10 21:30:00|33442.8|33301.8|33442.2|33301.2|33443|33302|33442|33301|7
1625952610000|2021-07-10 21:30:10|33442.6|33301.6|33442.5|33301.5|33442.6|33301.6|33441.3|33300.3|16
1625952620000|2021-07-10 21:30:20|33442.6|33301.6|33441.1|33300.1|33442.6|33301.6|33441.1|33300.1|7
1625952630000|2021-07-10 21:30:30|33441|33300|33441.1|33300.1|33441.5|33300.5|33440.7|33299.7|9
1625952640000|2021-07-10 21:30:40|33446.3|33305.3|33441.6|33300.6|33446.3|33305.3|33441.1|33300.1|3
1625952650000|2021-07-10 21:30:50|33442|33301|33444.7|33303.7|33444.8|33303.8|33442|33301|17
1625952660000|2021-07-10 21:31:00|33444.6|33303.6|33443.5|33302.5|33444.7|33303.7|33443.4|33302.4|12
1625952670000|2021-07-10 21:31:10|33443.4|33302.4|33441.2|33300.2|33443.7|33302.7|33441.2|33300.2|20
1625952680000|2021-07-10 21:31:20|33441.3|33300.3|33442.2|33301.2|33442.4|33301.4|33441.3|33300.3|15
1625952690000|2021-07-10 21:31:30|33441.8|33300.8|33441.9|33300.9|33442.4|33301.4|33441.5|33300.5|14
1625952700000|2021-07-10 21:31:40|33442.3|33301.3|33443.2|33302.2|33443.2|33302.2|33441.6|33300.6|19
1625952710000|2021-07-10 21:31:50|33443.3|33302.3|33445.2|33304.2|33445.2|33304.2|33443.3|33302.3|11
1625952720000|2021-07-10 21:32:00|33445.1|33304.1|33442.9|33301.9|33445.2|33304.2|33442.1|33301.1|22
1625952730000|2021-07-10 21:32:10|33443|33302|33445.1|33304.1|33445.1|33304.1|33443|33302|12
1625952740000|2021-07-10 21:32:20|33444.9|33303.9|33453.3|33312.3|33453.3|33312.3|33444|33303|24
1625952750000|2021-07-10 21:32:30|33453.2|33312.2|33457|33316|33457.4|33316.4|33451.8|33310.8|22
1625952760000|2021-07-10 21:32:40|33457.4|33316.4|33459.3|33318.3|33459.7|33318.7|33456.8|33315.8|28
1625952770000|2021-07-10 21:32:50|33458.7|33317.7|33459.9|33318.9|33460.2|33319.2|33458.7|33317.7|23
1625952780000|2021-07-10 21:33:00|33460.5|33319.5|33461.1|33320.1|33461.4|33320.4|33457.9|33316.9|17
1625952790000|2021-07-10 21:33:10|33460.8|33319.8|33471|33330|33473.7|33332.7|33460.5|33319.5|20
1625952800000|2021-07-10 21:33:20|33470.9|33329.9|33472.1|33331.1|33473|33332|33470.9|33329.9|20
1625952810000|2021-07-10 21:33:30|33471.7|33330.7|33471.4|33330.4|33472.1|33331.1|33471.4|33330.4|17
1625952820000|2021-07-10 21:33:40|33471.2|33330.2|33464.1|33323.1|33471.2|33330.2|33464.1|33323.1|23
1625952830000|2021-07-10 21:33:50|33464|33323|33464.1|33323.1|33464.4|33323.4|33464|33323|8
1625952840000|2021-07-10 21:34:00|33464.2|33323.2|33460.3|33319.3|33464.5|33323.5|33460.3|33319.3|14
1625952850000|2021-07-10 21:34:10|33460.1|33319.1|33458.8|33317.8|33462.4|33321.4|33458|33317|20
1625952860000|2021-07-10 21:34:20|33458.7|33317.7|33457.2|33316.2|33458.7|33317.7|33457.1|33316.1|13
1625952870000|2021-07-10 21:34:30|33456.7|33315.7|33456.3|33315.3|33456.7|33315.7|33455.8|33314.8|13
1625952880000|2021-07-10 21:34:40|33456.5|33315.5|33456.7|33315.7|33456.9|33315.9|33455.9|33314.9|16
1625952890000|2021-07-10 21:34:50|33456.3|33315.3|33454|33313|33457.2|33316.2|33453|33312|27
1625952900000|2021-07-10 21:35:00|33453.3|33312.3|33453.4|33312.4|33453.5|33312.5|33453.3|33312.3|16
1625952910000|2021-07-10 21:35:10|33453.3|33312.3|33452.3|33311.3|33453.4|33312.4|33452.3|33311.3|11
1625952920000|2021-07-10 21:35:20|33453|33312|33451.7|33310.7|33453|33312|33451.6|33310.6|11
1625952930000|2021-07-10 21:35:30|33451.6|33310.6|33452.8|33311.8|33452.9|33311.9|33451.6|33310.6|7
1625952940000|2021-07-10 21:35:40|33452.4|33311.4|33450.5|33309.5|33452.6|33311.6|33450.4|33309.4|12
1625952950000|2021-07-10 21:35:50|33450.4|33309.4|33449.9|33308.9|33450.4|33309.4|33449.9|33308.9|5
1625952960000|2021-07-10 21:36:00|33448.2|33307.2|33448.2|33307.2|33448.5|33307.5|33448.2|33307.2|5
1625952970000|2021-07-10 21:36:10|33447.5|33306.5|33452.7|33311.7|33452.8|33311.8|33447.5|33306.5|15
1625952980000|2021-07-10 21:36:20|33452.4|33311.4|33452.6|33311.6|33453|33312|33451.9|33310.9|8
1625952990000|2021-07-10 21:36:30|33453.5|33312.5|33452.8|33311.8|33453.6|33312.6|33452.7|33311.7|5
1625953000000|2021-07-10 21:36:40|33452.6|33311.6|33453.1|33312.1|33453.5|33312.5|33451|33310|14
1625953010000|2021-07-10 21:36:50|33453.6|33312.6|33449.4|33308.4|33453.6|33312.6|33449.4|33308.4|12
1625953020000|2021-07-10 21:37:00|33450.1|33309.1|33450.3|33309.3|33451|33310|33449.6|33308.6|17
1625953030000|2021-07-10 21:37:10|33450.7|33309.7|33450.1|33309.1|33452.7|33311.7|33449.9|33308.9|15
1625953040000|2021-07-10 21:37:20|33450.2|33309.2|33451.1|33310.1|33451.6|33310.6|33450|33309|22
1625953050000|2021-07-10 21:37:30|33451.2|33310.2|33451.1|33310.1|33451.7|33310.7|33451.1|33310.1|11
1625953060000|2021-07-10 21:37:40|33451.6|33310.6|33449.3|33308.3|33451.6|33310.6|33449.3|33308.3|14
1625953070000|2021-07-10 21:37:50|33449.5|33308.5|33448.3|33307.3|33449.8|33308.8|33448.1|33307.1|9
1625953080000|2021-07-10 21:38:00|33448.2|33307.2|33447.5|33306.5|33448.2|33307.2|33447.2|33306.2|3
1625953090000|2021-07-10 21:38:10|33448|33307|33446.5|33305.5|33448|33307|33444.8|33303.8|13
1625953100000|2021-07-10 21:38:20|33446.6|33305.6|33446|33305|33446.9|33305.9|33445.9|33304.9|12
1625953110000|2021-07-10 21:38:30|33445.9|33304.9|33449.4|33308.4|33449.9|33308.9|33445.7|33304.7|12
1625953120000|2021-07-10 21:38:40|33445.5|33304.5|33446.2|33305.2|33446.2|33305.2|33445|33304|16
1625953130000|2021-07-10 21:38:50|33446.3|33305.3|33445.9|33304.9|33446.3|33305.3|33445.3|33304.3|12
1625953140000|2021-07-10 21:39:00|33446|33305|33445.2|33304.2|33446|33305|33445.1|33304.1|14
1625953150000|2021-07-10 21:39:10|33445.3|33304.3|33445.3|33304.3|33445.3|33304.3|33445.2|33304.2|7
1625953160000|2021-07-10 21:39:20|33445.2|33304.2|33440.7|33299.7|33445.3|33304.3|33440.7|33299.7|15
1625953170000|2021-07-10 21:39:30|33440.8|33299.8|33439.5|33298.5|33440.9|33299.9|33439.4|33298.4|16
1625953180000|2021-07-10 21:39:40|33439.2|33298.2|33435.9|33294.9|33439.2|33298.2|33435.1|33294.1|17
1625953190000|2021-07-10 21:39:50|33435.5|33294.5|33425.9|33284.9|33436.5|33295.5|33425.6|33284.6|27
1625953200000|2021-07-10 21:40:00|33426.4|33285.4|33428.3|33287.3|33430.9|33289.9|33425.9|33284.9|29
1625953210000|2021-07-10 21:40:10|33428.2|33287.2|33423.4|33282.4|33428.4|33287.4|33423.1|33282.1|24
1625953220000|2021-07-10 21:40:20|33423.8|33282.8|33422.9|33281.9|33423.9|33282.9|33422.9|33281.9|13
1625953230000|2021-07-10 21:40:30|33422.3|33281.3|33420|33279|33422.4|33281.4|33419.6|33278.6|20
1625953240000|2021-07-10 21:40:40|33419.9|33278.9|33417.7|33276.7|33420.4|33279.4|33416.4|33275.4|14
1625953250000|2021-07-10 21:40:50|33417.8|33276.8|33415.8|33274.8|33417.8|33276.8|33415.8|33274.8|9
1625953260000|2021-07-10 21:41:00|33415.7|33274.7|33414.5|33273.5|33416.3|33275.3|33414.3|33273.3|22
1625953270000|2021-07-10 21:41:10|33413.8|33272.8|33414|33273|33414.4|33273.4|33413.5|33272.5|11
1625953280000|2021-07-10 21:41:20|33414.1|33273.1|33425.7|33284.7|33425.7|33284.7|33414.1|33273.1|26
1625953290000|2021-07-10 21:41:30|33426.3|33285.3|33429|33288|33429.2|33288.2|33426|33285|10
1625953300000|2021-07-10 21:41:40|33429.1|33288.1|33431.6|33290.6|33432.2|33291.2|33428.9|33287.9|17
1625953310000|2021-07-10 21:41:50|33433|33292|33444.3|33303.3|33444.8|33303.8|33432.9|33291.9|27
1625953320000|2021-07-10 21:42:00|33444.9|33303.9|33444.5|33303.5|33445.8|33304.8|33443.6|33302.6|20
1625953330000|2021-07-10 21:42:10|33444.6|33303.6|33439.5|33298.5|33445.7|33304.7|33438.8|33297.8|23
1625953340000|2021-07-10 21:42:20|33439.4|33298.4|33440.1|33299.1|33441.6|33300.6|33439.4|33298.4|23
1625953350000|2021-07-10 21:42:30|33438.7|33297.7|33435.2|33294.2|33438.7|33297.7|33434.9|33293.9|16
1625953360000|2021-07-10 21:42:40|33435.3|33294.3|33434.5|33293.5|33435.7|33294.7|33433.3|33292.3|17
1625953370000|2021-07-10 21:42:50|33436.7|33295.7|33436.3|33295.3|33436.7|33295.7|33435.5|33294.5|10
1625953380000|2021-07-10 21:43:00|33437.1|33296.1|33441.9|33300.9|33442|33301|33436.5|33295.5|23
1625953390000|2021-07-10 21:43:10|33442|33301|33438.2|33297.2|33443|33302|33437.8|33296.8|23
1625953400000|2021-07-10 21:43:20|33438.7|33297.7|33441.1|33300.1|33441.4|33300.4|33438|33297|22
1625953410000|2021-07-10 21:43:30|33440.8|33299.8|33416.4|33275.4|33440.8|33299.8|33416.2|33275.2|27
1625953420000|2021-07-10 21:43:40|33416.5|33275.5|33420.1|33279.1|33420.7|33279.7|33416.5|33275.5|23
1625953430000|2021-07-10 21:43:50|33420|33279|33436.3|33295.3|33436.3|33295.3|33420|33279|26
1625953440000|2021-07-10 21:44:00|33436|33295|33440.3|33299.3|33441.3|33300.3|33436|33295|23
1625953450000|2021-07-10 21:44:10|33440.1|33299.1|33441.9|33300.9|33442.3|33301.3|33440.1|33299.1|18
1625953460000|2021-07-10 21:44:20|33441.6|33300.6|33432.7|33291.7|33441.6|33300.6|33428.5|33287.5|21
1625953470000|2021-07-10 21:44:30|33432.3|33291.3|33434.4|33293.4|33434.4|33293.4|33432.2|33291.2|23
1625953480000|2021-07-10 21:44:40|33434.5|33293.5|33440.2|33299.2|33440.7|33299.7|33434.3|33293.3|17
1625953490000|2021-07-10 21:44:50|33439.3|33298.3|33437.6|33296.6|33439.3|33298.3|33437.2|33296.2|4
1625953500000|2021-07-10 21:45:00|33436.8|33295.8|33436.9|33295.9|33437|33296|33436.2|33295.2|12
1625953510000|2021-07-10 21:45:10|33436.7|33295.7|33438.7|33297.7|33438.7|33297.7|33436|33295|15
1625953520000|2021-07-10 21:45:20|33438.8|33297.8|33460.5|33319.5|33460.8|33319.8|33438.5|33297.5|29
1625953530000|2021-07-10 21:45:30|33461.9|33320.9|33458.6|33317.6|33462.3|33321.3|33454.6|33313.6|24
1625953540000|2021-07-10 21:45:40|33459.1|33318.1|33466.8|33325.8|33466.8|33325.8|33459.1|33318.1|24
1625953550000|2021-07-10 21:45:50|33467.1|33326.1|33469.8|33328.8|33470.2|33329.2|33467.1|33326.1|7
1625953560000|2021-07-10 21:46:00|33469.9|33328.9|33468.8|33327.8|33469.9|33328.9|33467|33326|6
1625953570000|2021-07-10 21:46:10|33469.3|33328.3|33475.4|33334.4|33475.4|33334.4|33468.9|33327.9|12
1625953580000|2021-07-10 21:46:20|33474.7|33333.7|33481.3|33340.3|33481.3|33340.3|33474.7|33333.7|25
1625953590000|2021-07-10 21:46:30|33481.2|33340.2|33485.3|33344.3|33485.3|33344.3|33481.2|33340.2|27
1625953600000|2021-07-10 21:46:40|33485.2|33344.2|33484.2|33343.2|33485.2|33344.2|33482|33341|30
1625953610000|2021-07-10 21:46:50|33484.1|33343.1|33496.1|33355.1|33496.1|33355.1|33484.1|33343.1|28
1625953620000|2021-07-10 21:47:00|33496.8|33355.8|33487.7|33346.7|33496.8|33355.8|33487.1|33346.1|27
1625953630000|2021-07-10 21:47:10|33488|33347|33487|33346|33488.6|33347.6|33486|33345|10
1625953640000|2021-07-10 21:47:20|33487.3|33346.3|33483.5|33342.5|33488|33347|33483.2|33342.2|18
1625953650000|2021-07-10 21:47:30|33483.2|33342.2|33481|33340|33483.7|33342.7|33480.8|33339.8|20
1625953660000|2021-07-10 21:47:40|33481.4|33340.4|33481.2|33340.2|33485.5|33344.5|33478.9|33337.9|24
1625953670000|2021-07-10 21:47:50|33481.1|33340.1|33488.5|33347.5|33488.5|33347.5|33480.1|33339.1|24
1625953680000|2021-07-10 21:48:00|33488.6|33347.6|33481.7|33340.7|33489.6|33348.6|33481.7|33340.7|25
1625953690000|2021-07-10 21:48:10|33482.5|33341.5|33484.4|33343.4|33484.6|33343.6|33482.2|33341.2|27
1625953700000|2021-07-10 21:48:20|33484.5|33343.5|33485.7|33344.7|33486.3|33345.3|33484.5|33343.5|26
1625953710000|2021-07-10 21:48:30|33484.7|33343.7|33490.8|33349.8|33492.4|33351.4|33481.6|33340.6|29
1625953720000|2021-07-10 21:48:40|33490.9|33349.9|33491.2|33350.2|33491.7|33350.7|33488.8|33347.8|28
1625953730000|2021-07-10 21:48:50|33491|33350|33491|33350|33491.4|33350.4|33489.3|33348.3|17
1625953740000|2021-07-10 21:49:00|33491.1|33350.1|33490.8|33349.8|33492.1|33351.1|33490.5|33349.5|17
1625953750000|2021-07-10 21:49:10|33490.9|33349.9|33492|33351|33492.2|33351.2|33490.9|33349.9|19
1625953760000|2021-07-10 21:49:20|33491.9|33350.9|33493.6|33352.6|33496|33355|33491.9|33350.9|21
1625953770000|2021-07-10 21:49:30|33493.5|33352.5|33480.6|33339.6|33493.5|33352.5|33480.6|33339.6|21
1625953780000|2021-07-10 21:49:40|33480.5|33339.5|33492|33351|33492|33351|33480.5|33339.5|28
1625953790000|2021-07-10 21:49:50|33491.8|33350.8|33494.4|33353.4|33494.4|33353.4|33491.8|33350.8|22
1625953800000|2021-07-10 21:50:00|33494.5|33353.5|33496.4|33355.4|33496.4|33355.4|33494.5|33353.5|18
1625953810000|2021-07-10 21:50:10|33496.6|33355.6|33496.4|33355.4|33496.7|33355.7|33496.3|33355.3|10
1625953820000|2021-07-10 21:50:20|33496.7|33355.7|33499|33358|33500.8|33359.8|33496.7|33355.7|22
1625953830000|2021-07-10 21:50:30|33498.1|33357.1|33495.7|33354.7|33499|33358|33493.6|33352.6|21
1625953840000|2021-07-10 21:50:40|33495.6|33354.6|33497|33356|33497.7|33356.7|33495.6|33354.6|20
1625953850000|2021-07-10 21:50:50|33497.5|33356.5|33504.6|33363.6|33504.9|33363.9|33497.5|33356.5|25
1625953860000|2021-07-10 21:51:00|33504.5|33363.5|33496.2|33355.2|33504.5|33363.5|33496.2|33355.2|18
1625953870000|2021-07-10 21:51:10|33496.6|33355.6|33491.5|33350.5|33496.9|33355.9|33487.9|33346.9|36
1625953880000|2021-07-10 21:51:20|33492.3|33351.3|33496.6|33355.6|33498.8|33357.8|33491.8|33350.8|14
1625953890000|2021-07-10 21:51:30|33496.1|33355.1|33496.8|33355.8|33497.7|33356.7|33494.9|33353.9|18
1625953900000|2021-07-10 21:51:40|33496.9|33355.9|33502.1|33361.1|33502.1|33361.1|33496.7|33355.7|23
1625953910000|2021-07-10 21:51:50|33503|33362|33505.7|33364.7|33506.9|33365.9|33502.9|33361.9|20
1625953920000|2021-07-10 21:52:00|33505.4|33364.4|33493|33352|33505.7|33364.7|33490.5|33349.5|29
1625953930000|2021-07-10 21:52:10|33493.5|33352.5|33494.5|33353.5|33494.6|33353.6|33491.3|33350.3|25
1625953940000|2021-07-10 21:52:20|33495.6|33354.6|33489.6|33348.6|33497.7|33356.7|33488.1|33347.1|25
1625953950000|2021-07-10 21:52:30|33491.8|33350.8|33503|33362|33503|33362|33491.8|33350.8|28
1625953960000|2021-07-10 21:52:40|33503.2|33362.2|33492.3|33351.3|33503.2|33362.2|33491.7|33350.7|35
1625953970000|2021-07-10 21:52:50|33492.5|33351.5|33501.6|33360.6|33501.6|33360.6|33488.6|33347.6|30
1625953980000|2021-07-10 21:53:00|33501|33360|33499.9|33358.9|33502.5|33361.5|33499.1|33358.1|30
1625953990000|2021-07-10 21:53:10|33500|33359|33499.3|33358.3|33500.2|33359.2|33498|33357|25
1625954000000|2021-07-10 21:53:20|33499.4|33358.4|33493.6|33352.6|33499.4|33358.4|33491.6|33350.6|31
1625954010000|2021-07-10 21:53:30|33492.6|33351.6|33497.7|33356.7|33497.7|33356.7|33492.3|33351.3|27
1625954020000|2021-07-10 21:53:40|33497.1|33356.1|33495.6|33354.6|33497.8|33356.8|33495.6|33354.6|26
1625954030000|2021-07-10 21:53:50|33494.6|33353.6|33498.5|33357.5|33498.5|33357.5|33494|33353|12
1625954040000|2021-07-10 21:54:00|33500.6|33359.6|33497.1|33356.1|33503.6|33362.6|33497.1|33356.1|35
1625954050000|2021-07-10 21:54:10|33496.3|33355.3|33490.7|33349.7|33497.1|33356.1|33490.4|33349.4|30
1625954060000|2021-07-10 21:54:20|33490.4|33349.4|33490.5|33349.5|33490.6|33349.6|33490|33349|8
1625954070000|2021-07-10 21:54:30|33490.7|33349.7|33490.2|33349.2|33493.1|33352.1|33490.2|33349.2|10
1625954080000|2021-07-10 21:54:40|33490.5|33349.5|33492.9|33351.9|33492.9|33351.9|33490.5|33349.5|16
1625954090000|2021-07-10 21:54:50|33493|33352|33493.5|33352.5|33494.9|33353.9|33493|33352|11
1625954100000|2021-07-10 21:55:00|33493|33352|33491|33350|33493.5|33352.5|33490.2|33349.2|20
1625954110000|2021-07-10 21:55:10|33491.1|33350.1|33491.8|33350.8|33491.8|33350.8|33490.7|33349.7|7
1625954120000|2021-07-10 21:55:20|33491.5|33350.5|33496.4|33355.4|33496.4|33355.4|33491.5|33350.5|15
1625954130000|2021-07-10 21:55:30|33496.8|33355.8|33495.9|33354.9|33497|33356|33495.6|33354.6|14
1625954140000|2021-07-10 21:55:40|33495.6|33354.6|33495.2|33354.2|33497|33356|33495|33354|13
1625954150000|2021-07-10 21:55:50|33495.5|33354.5|33495.9|33354.9|33496.7|33355.7|33495.3|33354.3|16
1625954160000|2021-07-10 21:56:00|33495.8|33354.8|33496.1|33355.1|33496.6|33355.6|33495.8|33354.8|8
1625954170000|2021-07-10 21:56:10|33497|33356|33494.8|33353.8|33497|33356|33494.8|33353.8|6
1625954180000|2021-07-10 21:56:20|33495|33354|33497.1|33356.1|33497.8|33356.8|33495|33354|16
1625954190000|2021-07-10 21:56:30|33497.9|33356.9|33495.1|33354.1|33507|33366|33495.1|33354.1|31
1625954200000|2021-07-10 21:56:40|33495.3|33354.3|33494.4|33353.4|33495.3|33354.3|33494|33353|15
1625954210000|2021-07-10 21:56:50|33493.1|33352.1|33505|33364|33505|33364|33493.1|33352.1|19
1625954220000|2021-07-10 21:57:00|33504.7|33363.7|33500.9|33359.9|33505|33364|33499.3|33358.3|15
1625954230000|2021-07-10 21:57:10|33499.5|33358.5|33503.1|33362.1|33503.3|33362.3|33499.5|33358.5|19
1625954240000|2021-07-10 21:57:20|33503|33362|33504.2|33363.2|33504.4|33363.4|33502.7|33361.7|15
1625954250000|2021-07-10 21:57:30|33505|33364|33503.8|33362.8|33505|33364|33503.1|33362.1|14
1625954260000|2021-07-10 21:57:40|33503.9|33362.9|33504.9|33363.9|33506.1|33365.1|33503.9|33362.9|10
1625954270000|2021-07-10 21:57:50|33505|33364|33500.7|33359.7|33506.4|33365.4|33499.5|33358.5|15
1625954280000|2021-07-10 21:58:00|33499.9|33358.9|33499.5|33358.5|33500.6|33359.6|33499.5|33358.5|21
1625954290000|2021-07-10 21:58:10|33499.8|33358.8|33495.5|33354.5|33499.8|33358.8|33494.1|33353.1|23
1625954300000|2021-07-10 21:58:20|33495.2|33354.2|33496.7|33355.7|33497|33356|33495.2|33354.2|18
1625954310000|2021-07-10 21:58:30|33496.1|33355.1|33498.2|33357.2|33498.2|33357.2|33495.4|33354.4|23
1625954320000|2021-07-10 21:58:40|33498.4|33357.4|33495|33354|33498.8|33357.8|33494.9|33353.9|12
1625954330000|2021-07-10 21:58:50|33495.4|33354.4|33494.7|33353.7|33495.5|33354.5|33491.9|33350.9|11
1625954340000|2021-07-10 21:59:00|33495.8|33354.8|33495.7|33354.7|33496.6|33355.6|33491.8|33350.8|20
1625954350000|2021-07-10 21:59:10|33495.8|33354.8|33490.6|33349.6|33496.9|33355.9|33490.2|33349.2|27
1625954360000|2021-07-10 21:59:20|33490.2|33349.2|33502|33361|33502|33361|33486.3|33345.3|23
1625954370000|2021-07-10 21:59:30|33502.4|33361.4|33503.7|33362.7|33505.5|33364.5|33502.4|33361.4|23
1625954380000|2021-07-10 21:59:40|33502.8|33361.8|33497.3|33356.3|33502.8|33361.8|33497.3|33356.3|20
1625954390000|2021-07-10 21:59:50|33496|33355|33499.3|33358.3|33499.8|33358.8|33496|33355|23
1625954400000|2021-07-10 22:00:00|33500.1|33359.1|33498.3|33357.3|33500.2|33359.2|33497.9|33356.9|16
1625954410000|2021-07-10 22:00:10|33498.8|33357.8|33505.9|33364.9|33507.1|33366.1|33498.8|33357.8|22
1625954420000|2021-07-10 22:00:20|33507.4|33366.4|33507.2|33366.2|33508.3|33367.3|33506.7|33365.7|19
1625954430000|2021-07-10 22:00:30|33507.1|33366.1|33528|33387|33529.2|33388.2|33507.1|33366.1|25
1625954440000|2021-07-10 22:00:40|33526|33385|33534.1|33393.1|33552.4|33411.4|33524.3|33383.3|36
1625954450000|2021-07-10 22:00:50|33536.4|33395.4|33523.5|33382.5|33536.4|33395.4|33521.3|33380.3|27
1625954460000|2021-07-10 22:01:00|33523.2|33382.2|33523.5|33382.5|33524.7|33383.7|33521.8|33380.8|19
1625954470000|2021-07-10 22:01:10|33523|33382|33522.7|33381.7|33523|33382|33521.4|33380.4|25
1625954480000|2021-07-10 22:01:20|33522.6|33381.6|33532.5|33391.5|33545.5|33404.5|33522.4|33381.4|38
1625954490000|2021-07-10 22:01:30|33531.4|33390.4|33532.9|33391.9|33532.9|33391.9|33523.9|33382.9|24
1625954500000|2021-07-10 22:01:40|33532|33391|33529.2|33388.2|33532.9|33391.9|33528.7|33387.7|24
1625954510000|2021-07-10 22:01:50|33530.2|33389.2|33532.9|33391.9|33534.3|33393.3|33528.7|33387.7|26
1625954520000|2021-07-10 22:02:00|33533.8|33392.8|33526.3|33385.3|33533.8|33392.8|33526.3|33385.3|20
1625954530000|2021-07-10 22:02:10|33526.2|33385.2|33524.9|33383.9|33527.9|33386.9|33524.8|33383.8|26
1625954540000|2021-07-10 22:02:20|33525.2|33384.2|33525.3|33384.3|33525.7|33384.7|33524.7|33383.7|30
1625954550000|2021-07-10 22:02:30|33524.9|33383.9|33536.8|33395.8|33539.4|33398.4|33524.9|33383.9|30
1625954560000|2021-07-10 22:02:40|33537.8|33396.8|33537.6|33396.6|33538.7|33397.7|33537.5|33396.5|21
1625954570000|2021-07-10 22:02:50|33537.5|33396.5|33532.5|33391.5|33537.6|33396.6|33532|33391|27
1625954580000|2021-07-10 22:03:00|33532.4|33391.4|33534.9|33393.9|33534.9|33393.9|33532.1|33391.1|28
1625954590000|2021-07-10 22:03:10|33535|33394|33532.5|33391.5|33535.4|33394.4|33532.2|33391.2|24
1625954600000|2021-07-10 22:03:20|33531.9|33390.9|33531.9|33390.9|33532.4|33391.4|33530.4|33389.4|21
1625954610000|2021-07-10 22:03:30|33531.8|33390.8|33532.3|33391.3|33534|33393|33531.7|33390.7|30
1625954620000|2021-07-10 22:03:40|33532.2|33391.2|33523.9|33382.9|33532.8|33391.8|33523.5|33382.5|29
1625954630000|2021-07-10 22:03:50|33523.8|33382.8|33520.2|33379.2|33524.6|33383.6|33519.9|33378.9|17
1625954640000|2021-07-10 22:04:00|33520.4|33379.4|33525.6|33384.6|33526.5|33385.5|33520.4|33379.4|35
1625954650000|2021-07-10 22:04:10|33525.7|33384.7|33521.8|33380.8|33527.2|33386.2|33521.8|33380.8|31
1625954660000|2021-07-10 22:04:20|33521.7|33380.7|33518.4|33377.4|33521.7|33380.7|33518.3|33377.3|14
1625954670000|2021-07-10 22:04:30|33518.5|33377.5|33518.5|33377.5|33520.3|33379.3|33518.3|33377.3|25
1625954680000|2021-07-10 22:04:40|33518.8|33377.8|33511.9|33370.9|33518.8|33377.8|33506.9|33365.9|30
1625954690000|2021-07-10 22:04:50|33515.3|33374.3|33506.2|33365.2|33517.4|33376.4|33506.1|33365.1|29
1625954700000|2021-07-10 22:05:00|33505.7|33364.7|33504.1|33363.1|33506.9|33365.9|33504.1|33363.1|22
1625954710000|2021-07-10 22:05:10|33504.5|33363.5|33500.9|33359.9|33507.1|33366.1|33497.7|33356.7|18
1625954720000|2021-07-10 22:05:20|33500.5|33359.5|33499.6|33358.6|33501.2|33360.2|33496.9|33355.9|21
1625954730000|2021-07-10 22:05:30|33499.7|33358.7|33511.1|33370.1|33511.1|33370.1|33499.7|33358.7|24
1625954740000|2021-07-10 22:05:40|33510.7|33369.7|33512.9|33371.9|33513.3|33372.3|33510.1|33369.1|26
1625954750000|2021-07-10 22:05:50|33512.7|33371.7|33513.1|33372.1|33514|33373|33512.6|33371.6|17
1625954760000|2021-07-10 22:06:00|33510.1|33369.1|33515.7|33374.7|33515.7|33374.7|33510.1|33369.1|21
1625954770000|2021-07-10 22:06:10|33520.4|33379.4|33515.6|33374.6|33520.6|33379.6|33512.4|33371.4|26
1625954780000|2021-07-10 22:06:20|33515.2|33374.2|33533.5|33392.5|33546.6|33405.6|33514.1|33373.1|34
1625954790000|2021-07-10 22:06:30|33533.2|33392.2|33543|33402|33543|33402|33528.8|33387.8|29
1625954800000|2021-07-10 22:06:40|33544.9|33403.9|33533.2|33392.2|33546.8|33405.8|33531.8|33390.8|35
1625954810000|2021-07-10 22:06:50|33533.6|33392.6|33530.3|33389.3|33535.1|33394.1|33530.2|33389.2|25
1625954820000|2021-07-10 22:07:00|33530.2|33389.2|33530.3|33389.3|33531.4|33390.4|33526.3|33385.3|29
1625954830000|2021-07-10 22:07:10|33529.4|33388.4|33528.8|33387.8|33530.6|33389.6|33528.8|33387.8|21
1625954840000|2021-07-10 22:07:20|33528.4|33387.4|33525.2|33384.2|33528.4|33387.4|33525.2|33384.2|19
1625954850000|2021-07-10 22:07:30|33525.1|33384.1|33533|33392|33533.6|33392.6|33524.1|33383.1|24
1625954860000|2021-07-10 22:07:40|33533.3|33392.3|33534.8|33393.8|33535.2|33394.2|33533.1|33392.1|19
1625954870000|2021-07-10 22:07:50|33535.5|33394.5|33526.2|33385.2|33536.8|33395.8|33525.7|33384.7|25
1625954880000|2021-07-10 22:08:00|33526.1|33385.1|33526|33385|33526.6|33385.6|33525.4|33384.4|12
1625954890000|2021-07-10 22:08:10|33527.8|33386.8|33533.6|33392.6|33543.1|33402.1|33527.8|33386.8|27
1625954900000|2021-07-10 22:08:20|33531.5|33390.5|33527.5|33386.5|33531.5|33390.5|33527.2|33386.2|15
1625954910000|2021-07-10 22:08:30|33527.4|33386.4|33533.1|33392.1|33533.9|33392.9|33527.1|33386.1|28
1625954920000|2021-07-10 22:08:40|33533.2|33392.2|33537|33396|33538.5|33397.5|33529.2|33388.2|30
1625954930000|2021-07-10 22:08:50|33537.1|33396.1|33537.5|33396.5|33540.4|33399.4|33533.2|33392.2|32
1625954940000|2021-07-10 22:09:00|33538.3|33397.3|33541.2|33400.2|33542|33401|33538.1|33397.1|16
1625954950000|2021-07-10 22:09:10|33541.9|33400.9|33548.3|33407.3|33550|33409|33539.9|33398.9|31
1625954960000|2021-07-10 22:09:20|33548.6|33407.6|33546|33405|33549.5|33408.5|33545.8|33404.8|32
1625954970000|2021-07-10 22:09:30|33546.1|33405.1|33548.4|33407.4|33548.6|33407.6|33545.8|33404.8|31
1625954980000|2021-07-10 22:09:40|33548.5|33407.5|33544.3|33403.3|33548.6|33407.6|33544.3|33403.3|24
1625954990000|2021-07-10 22:09:50|33544.1|33403.1|33531|33390|33544.1|33403.1|33530.7|33389.7|22
1625955000000|2021-07-10 22:10:00|33530.8|33389.8|33543.8|33402.8|33544|33403|33530.5|33389.5|22
1625955010000|2021-07-10 22:10:10|33542.2|33401.2|33543.9|33402.9|33544|33403|33541.1|33400.1|19
1625955020000|2021-07-10 22:10:20|33543.4|33402.4|33544.7|33403.7|33545.2|33404.2|33543.4|33402.4|20
1625955030000|2021-07-10 22:10:30|33544.9|33403.9|33551.5|33410.5|33551.5|33410.5|33544.6|33403.6|21
1625955040000|2021-07-10 22:10:40|33553.3|33412.3|33557.1|33416.1|33559.9|33418.9|33553.3|33412.3|25
1625955050000|2021-07-10 22:10:50|33557.2|33416.2|33563.6|33422.6|33563.6|33422.6|33557|33416|27
1625955060000|2021-07-10 22:11:00|33563.9|33422.9|33573.5|33432.5|33579|33438|33562.8|33421.8|38
1625955070000|2021-07-10 22:11:10|33571.1|33430.1|33577|33436|33577|33436|33567.2|33426.2|29
1625955080000|2021-07-10 22:11:20|33576.2|33435.2|33578.9|33437.9|33588.2|33447.2|33576.2|33435.2|34
1625955090000|2021-07-10 22:11:30|33579.4|33438.4|33579.8|33438.8|33580|33439|33571.6|33430.6|35
1625955100000|2021-07-10 22:11:40|33579.9|33438.9|33582.4|33441.4|33583.4|33442.4|33579.4|33438.4|32
1625955110000|2021-07-10 22:11:50|33581.9|33440.9|33582|33441|33582|33441|33578.8|33437.8|25
1625955120000|2021-07-10 22:12:00|33582.1|33441.1|33579.5|33438.5|33583|33442|33579.5|33438.5|26
1625955130000|2021-07-10 22:12:10|33579.9|33438.9|33584.3|33443.3|33584.7|33443.7|33579.2|33438.2|30
1625955140000|2021-07-10 22:12:20|33582|33441|33572|33431|33582.8|33441.8|33572|33431|36
1625955150000|2021-07-10 22:12:30|33572.5|33431.5|33573.1|33432.1|33574.9|33433.9|33570.8|33429.8|18
1625955160000|2021-07-10 22:12:40|33573.3|33432.3|33570.8|33429.8|33574.1|33433.1|33570|33429|23
1625955170000|2021-07-10 22:12:50|33573.3|33432.3|33587.2|33446.2|33587.2|33446.2|33570.6|33429.6|26
1625955180000|2021-07-10 22:13:00|33587.1|33446.1|33584.8|33443.8|33587.3|33446.3|33581.3|33440.3|29
1625955190000|2021-07-10 22:13:10|33585|33444|33582.5|33441.5|33585.1|33444.1|33582.3|33441.3|31
1625955200000|2021-07-10 22:13:20|33582.6|33441.6|33609.9|33468.9|33612.4|33471.4|33582.1|33441.1|30
1625955210000|2021-07-10 22:13:30|33611.8|33470.8|33599.6|33458.6|33611.8|33470.8|33594.9|33453.9|31
1625955220000|2021-07-10 22:13:40|33599.7|33458.7|33604.7|33463.7|33606.5|33465.5|33598.8|33457.8|25
1625955230000|2021-07-10 22:13:50|33604.9|33463.9|33603.9|33462.9|33608.8|33467.8|33602.9|33461.9|28
1625955240000|2021-07-10 22:14:00|33604|33463|33599.1|33458.1|33604|33463|33598.3|33457.3|32
1625955250000|2021-07-10 22:14:10|33600.1|33459.1|33598.8|33457.8|33601.1|33460.1|33598.7|33457.7|22
1625955260000|2021-07-10 22:14:20|33599.3|33458.3|33600.6|33459.6|33600.9|33459.9|33599.2|33458.2|28
1625955270000|2021-07-10 22:14:30|33600.7|33459.7|33600.2|33459.2|33601.6|33460.6|33599.6|33458.6|26
1625955280000|2021-07-10 22:14:40|33600.8|33459.8|33600.8|33459.8|33601.1|33460.1|33600.2|33459.2|10
1625955290000|2021-07-10 22:14:50|33598.3|33457.3|33601.5|33460.5|33602.2|33461.2|33597.9|33456.9|28
1625955300000|2021-07-10 22:15:00|33601.9|33460.9|33600.6|33459.6|33601.9|33460.9|33600.4|33459.4|18
1625955310000|2021-07-10 22:15:10|33600.3|33459.3|33598.3|33457.3|33600.3|33459.3|33595.9|33454.9|21
1625955320000|2021-07-10 22:15:20|33598.2|33457.2|33595.8|33454.8|33598.2|33457.2|33595.8|33454.8|11
1625955330000|2021-07-10 22:15:30|33595.5|33454.5|33595.9|33454.9|33596.4|33455.4|33595.2|33454.2|14
1625955340000|2021-07-10 22:15:40|33596.4|33455.4|33596.1|33455.1|33596.5|33455.5|33595.8|33454.8|10
1625955350000|2021-07-10 22:15:50|33596.5|33455.5|33595.7|33454.7|33596.5|33455.5|33595.7|33454.7|6
1625955360000|2021-07-10 22:16:00|33596.5|33455.5|33583.3|33442.3|33596.6|33455.6|33583.2|33442.2|25
1625955370000|2021-07-10 22:16:10|33583.2|33442.2|33579.8|33438.8|33583.2|33442.2|33579.8|33438.8|13
1625955380000|2021-07-10 22:16:20|33579.7|33438.7|33561.4|33420.4|33579.7|33438.7|33561.4|33420.4|27
1625955390000|2021-07-10 22:16:30|33561.2|33420.2|33559.4|33418.4|33561.2|33420.2|33558.6|33417.6|18
1625955400000|2021-07-10 22:16:40|33559|33418|33560.3|33419.3|33562.2|33421.2|33555.5|33414.5|22
1625955410000|2021-07-10 22:16:50|33560.1|33419.1|33556.2|33415.2|33561|33420|33556.2|33415.2|30
1625955420000|2021-07-10 22:17:00|33556.1|33415.1|33571.4|33430.4|33572|33431|33556|33415|33
1625955430000|2021-07-10 22:17:10|33570.9|33429.9|33576.2|33435.2|33577.4|33436.4|33570.9|33429.9|33
1625955440000|2021-07-10 22:17:20|33577.6|33436.6|33574.2|33433.2|33577.6|33436.6|33573.3|33432.3|25
1625955450000|2021-07-10 22:17:30|33574.1|33433.1|33581.1|33440.1|33581.1|33440.1|33572.9|33431.9|24
1625955460000|2021-07-10 22:17:40|33579.8|33438.8|33586.2|33445.2|33587.6|33446.6|33579.8|33438.8|37
1625955470000|2021-07-10 22:17:50|33585.9|33444.9|33583.2|33442.2|33586.6|33445.6|33582.6|33441.6|32
1625955480000|2021-07-10 22:18:00|33583.4|33442.4|33581.4|33440.4|33589.2|33448.2|33581.4|33440.4|13
1625955490000|2021-07-10 22:18:10|33581.3|33440.3|33577.6|33436.6|33581.8|33440.8|33577.2|33436.2|30
1625955500000|2021-07-10 22:18:20|33578|33437|33575.4|33434.4|33579|33438|33575.4|33434.4|26
1625955510000|2021-07-10 22:18:30|33575.7|33434.7|33601.6|33460.6|33601.6|33460.6|33575.3|33434.3|22
1625955520000|2021-07-10 22:18:40|33601.1|33460.1|33601.1|33460.1|33602.5|33461.5|33600.1|33459.1|25
1625955530000|2021-07-10 22:18:50|33601.2|33460.2|33608.4|33467.4|33608.4|33467.4|33600.2|33459.2|26
1625955540000|2021-07-10 22:19:00|33608.3|33467.3|33639.4|33498.4|33639.4|33498.4|33607.2|33466.2|26
1625955550000|2021-07-10 22:19:10|33639.6|33498.6|33629.5|33488.5|33655.4|33514.4|33629.5|33488.5|35
1625955560000|2021-07-10 22:19:20|33628.9|33487.9|33637.9|33496.9|33638.6|33497.6|33626.9|33485.9|36
1625955570000|2021-07-10 22:19:30|33638.8|33497.8|33630.3|33489.3|33638.8|33497.8|33628.2|33487.2|33
1625955580000|2021-07-10 22:19:40|33629.7|33488.7|33628.4|33487.4|33630.2|33489.2|33617.8|33476.8|30
1625955590000|2021-07-10 22:19:50|33628.6|33487.6|33615.3|33474.3|33628.6|33487.6|33612.7|33471.7|31
1625955600000|2021-07-10 22:20:00|33614.4|33473.4|33608.2|33467.2|33615.6|33474.6|33607.3|33466.3|31
1625955610000|2021-07-10 22:20:10|33609.3|33468.3|33609.6|33468.6|33609.6|33468.6|33607.7|33466.7|27
1625955620000|2021-07-10 22:20:20|33609.7|33468.7|33605.1|33464.1|33612.6|33471.6|33605.1|33464.1|33
1625955630000|2021-07-10 22:20:30|33605.4|33464.4|33605.4|33464.4|33606|33465|33603.7|33462.7|24
1625955640000|2021-07-10 22:20:40|33605.1|33464.1|33604.2|33463.2|33605.9|33464.9|33603.8|33462.8|21
1625955650000|2021-07-10 22:20:50|33604.1|33463.1|33608.3|33467.3|33608.9|33467.9|33604.1|33463.1|26
1625955660000|2021-07-10 22:21:00|33609.3|33468.3|33600.8|33459.8|33609.3|33468.3|33599.2|33458.2|23
1625955670000|2021-07-10 22:21:10|33600.7|33459.7|33600.2|33459.2|33603.4|33462.4|33599.1|33458.1|14
1625955680000|2021-07-10 22:21:20|33600.5|33459.5|33601|33460|33601.8|33460.8|33600.5|33459.5|23
1625955690000|2021-07-10 22:21:30|33601.2|33460.2|33600.8|33459.8|33603.4|33462.4|33600.7|33459.7|23
1625955700000|2021-07-10 22:21:40|33601.1|33460.1|33602.2|33461.2|33605.5|33464.5|33600.5|33459.5|21
1625955710000|2021-07-10 22:21:50|33602.6|33461.6|33601.6|33460.6|33602.9|33461.9|33598.9|33457.9|20
1625955720000|2021-07-10 22:22:00|33601.4|33460.4|33581.2|33440.2|33601.8|33460.8|33580.6|33439.6|31
1625955730000|2021-07-10 22:22:10|33582.2|33441.2|33587|33446|33588.1|33447.1|33580.5|33439.5|20
1625955740000|2021-07-10 22:22:20|33587.2|33446.2|33587.6|33446.6|33588.2|33447.2|33587.2|33446.2|16
1625955750000|2021-07-10 22:22:30|33587.7|33446.7|33588|33447|33588.2|33447.2|33587.6|33446.6|10
1625955760000|2021-07-10 22:22:40|33587.6|33446.6|33586.7|33445.7|33588.3|33447.3|33585.5|33444.5|16
1625955770000|2021-07-10 22:22:50|33586.8|33445.8|33584.5|33443.5|33587.7|33446.7|33584.3|33443.3|23
1625955780000|2021-07-10 22:23:00|33584.2|33443.2|33583.9|33442.9|33584.7|33443.7|33583.3|33442.3|20
1625955790000|2021-07-10 22:23:10|33582.9|33441.9|33582.7|33441.7|33584.5|33443.5|33582|33441|21
1625955800000|2021-07-10 22:23:20|33583.9|33442.9|33584|33443|33584|33443|33582.6|33441.6|25
1625955810000|2021-07-10 22:23:30|33583.8|33442.8|33581.8|33440.8|33584|33443|33581.1|33440.1|14
1625955820000|2021-07-10 22:23:40|33582.5|33441.5|33581.2|33440.2|33582.5|33441.5|33581.2|33440.2|13
1625955830000|2021-07-10 22:23:50|33580.4|33439.4|33577.8|33436.8|33580.4|33439.4|33577|33436|22
1625955840000|2021-07-10 22:24:00|33577.5|33436.5|33577.1|33436.1|33583.6|33442.6|33576.6|33435.6|26
1625955850000|2021-07-10 22:24:10|33577.2|33436.2|33577|33436|33578.6|33437.6|33573.1|33432.1|21
1625955860000|2021-07-10 22:24:20|33577.5|33436.5|33590.3|33449.3|33594|33453|33577.5|33436.5|25
1625955870000|2021-07-10 22:24:30|33590.5|33449.5|33581.9|33440.9|33590.5|33449.5|33580.6|33439.6|31
1625955880000|2021-07-10 22:24:40|33582|33441|33584.1|33443.1|33584.6|33443.6|33581.9|33440.9|15
1625955890000|2021-07-10 22:24:50|33582.8|33441.8|33583|33442|33585.3|33444.3|33582.5|33441.5|20
1625955900000|2021-07-10 22:25:00|33582.3|33441.3|33594.1|33453.1|33594.5|33453.5|33582.3|33441.3|21
1625955910000|2021-07-10 22:25:10|33596.3|33455.3|33594.1|33453.1|33596.8|33455.8|33590.4|33449.4|21
1625955920000|2021-07-10 22:25:20|33592.8|33451.8|33595.7|33454.7|33595.7|33454.7|33591.2|33450.2|14
1625955930000|2021-07-10 22:25:30|33594.7|33453.7|33596.1|33455.1|33596.8|33455.8|33594.7|33453.7|19
1625955940000|2021-07-10 22:25:40|33596|33455|33596.2|33455.2|33596.4|33455.4|33595.9|33454.9|11
1625955950000|2021-07-10 22:25:50|33595.5|33454.5|33595.9|33454.9|33596.4|33455.4|33595.5|33454.5|7
1625955960000|2021-07-10 22:26:00|33596.3|33455.3|33586.8|33445.8|33596.5|33455.5|33586.6|33445.6|26
1625955970000|2021-07-10 22:26:10|33587.1|33446.1|33582|33441|33588.1|33447.1|33581.2|33440.2|24
1625955980000|2021-07-10 22:26:20|33582.1|33441.1|33582|33441|33583.3|33442.3|33581.9|33440.9|19
1625955990000|2021-07-10 22:26:30|33581.9|33440.9|33581.4|33440.4|33582.7|33441.7|33581.4|33440.4|29
1625956000000|2021-07-10 22:26:40|33581.3|33440.3|33577|33436|33582.3|33441.3|33577|33436|23
1625956010000|2021-07-10 22:26:50|33576.9|33435.9|33577.3|33436.3|33577.4|33436.4|33576.6|33435.6|23
1625956020000|2021-07-10 22:27:00|33576.7|33435.7|33568|33427|33576.9|33435.9|33568|33427|22
1625956030000|2021-07-10 22:27:10|33567.9|33426.9|33565.9|33424.9|33569.5|33428.5|33565.4|33424.4|16
1625956040000|2021-07-10 22:27:20|33566|33425|33566.1|33425.1|33566.9|33425.9|33564.8|33423.8|13
1625956050000|2021-07-10 22:27:30|33568.5|33427.5|33577.3|33436.3|33579.7|33438.7|33568.5|33427.5|30
1625956060000|2021-07-10 22:27:40|33578|33437|33574.5|33433.5|33578.3|33437.3|33573.7|33432.7|31
1625956070000|2021-07-10 22:27:50|33574.2|33433.2|33571|33430|33574.4|33433.4|33570.1|33429.1|21
1625956080000|2021-07-10 22:28:00|33571.6|33430.6|33565.2|33424.2|33571.6|33430.6|33564.7|33423.7|23
1625956090000|2021-07-10 22:28:10|33564.5|33423.5|33563.9|33422.9|33566.2|33425.2|33563.4|33422.4|18
1625956100000|2021-07-10 22:28:20|33564.2|33423.2|33566.1|33425.1|33567.1|33426.1|33563.5|33422.5|29
1625956110000|2021-07-10 22:28:30|33567.1|33426.1|33565.2|33424.2|33567.1|33426.1|33564.6|33423.6|26
1625956120000|2021-07-10 22:28:40|33563.2|33422.2|33560.7|33419.7|33563.2|33422.2|33560.7|33419.7|20
1625956130000|2021-07-10 22:28:50|33560.6|33419.6|33556.2|33415.2|33560.8|33419.8|33555.5|33414.5|16
1625956140000|2021-07-10 22:29:00|33556.6|33415.6|33568.7|33427.7|33569.1|33428.1|33556.3|33415.3|26
1625956150000|2021-07-10 22:29:10|33566|33425|33569.3|33428.3|33571|33430|33565.8|33424.8|30
1625956160000|2021-07-10 22:29:20|33568.6|33427.6|33564.8|33423.8|33568.6|33427.6|33564.7|33423.7|23
1625956170000|2021-07-10 22:29:30|33565|33424|33561.1|33420.1|33565|33424|33561.1|33420.1|29
1625956180000|2021-07-10 22:29:40|33561|33420|33560|33419|33561.5|33420.5|33559.5|33418.5|30
1625956190000|2021-07-10 22:29:50|33559.9|33418.9|33560.4|33419.4|33561.6|33420.6|33559.3|33418.3|21
1625956200000|2021-07-10 22:30:00|33562.1|33421.1|33561.6|33420.6|33563.4|33422.4|33560.9|33419.9|17
1625956210000|2021-07-10 22:30:10|33561.5|33420.5|33561.7|33420.7|33562.2|33421.2|33560.3|33419.3|17
1625956220000|2021-07-10 22:30:20|33561.9|33420.9|33561|33420|33562.3|33421.3|33561|33420|10
1625956230000|2021-07-10 22:30:30|33561.2|33420.2|33570.8|33429.8|33575.9|33434.9|33561|33420|17
1625956240000|2021-07-10 22:30:40|33570|33429|33566.9|33425.9|33570|33429|33563.1|33422.1|20
1625956250000|2021-07-10 22:30:50|33567|33426|33575.4|33434.4|33575.4|33434.4|33566.1|33425.1|26
1625956260000|2021-07-10 22:31:00|33575.3|33434.3|33577.2|33436.2|33577.4|33436.4|33572.6|33431.6|31
1625956270000|2021-07-10 22:31:10|33576.3|33435.3|33585.9|33444.9|33585.9|33444.9|33576|33435|20
1625956280000|2021-07-10 22:31:20|33586|33445|33582.2|33441.2|33588.4|33447.4|33582.2|33441.2|16
1625956290000|2021-07-10 22:31:30|33582.6|33441.6|33583.9|33442.9|33584.8|33443.8|33580.8|33439.8|25
1625956300000|2021-07-10 22:31:40|33583.2|33442.2|33569.5|33428.5|33583.2|33442.2|33568.8|33427.8|31
1625956310000|2021-07-10 22:31:50|33569.4|33428.4|33566.7|33425.7|33569.4|33428.4|33565.4|33424.4|29
1625956320000|2021-07-10 22:32:00|33566.9|33425.9|33569.7|33428.7|33569.7|33428.7|33561.5|33420.5|25
1625956330000|2021-07-10 22:32:10|33568.8|33427.8|33573.5|33432.5|33573.9|33432.9|33567.9|33426.9|25
1625956340000|2021-07-10 22:32:20|33573.6|33432.6|33571|33430|33574.2|33433.2|33567.4|33426.4|30
1625956350000|2021-07-10 22:32:30|33572.8|33431.8|33571.6|33430.6|33572.8|33431.8|33568.7|33427.7|20
1625956360000|2021-07-10 22:32:40|33571.5|33430.5|33569.7|33428.7|33571.5|33430.5|33569.1|33428.1|15
1625956370000|2021-07-10 22:32:50|33570.3|33429.3|33581.8|33440.8|33582.1|33441.1|33568|33427|25
1625956380000|2021-07-10 22:33:00|33581.7|33440.7|33583.8|33442.8|33584.3|33443.3|33581.2|33440.2|20
1625956390000|2021-07-10 22:33:10|33589.2|33448.2|33584.9|33443.9|33589.2|33448.2|33583.9|33442.9|23
1625956400000|2021-07-10 22:33:20|33586.3|33445.3|33591.4|33450.4|33591.8|33450.8|33586.3|33445.3|28
1625956410000|2021-07-10 22:33:30|33591.5|33450.5|33583.7|33442.7|33591.5|33450.5|33581.2|33440.2|28
1625956420000|2021-07-10 22:33:40|33582.5|33441.5|33582.7|33441.7|33583.1|33442.1|33581.7|33440.7|20
1625956430000|2021-07-10 22:33:50|33582.6|33441.6|33582.6|33441.6|33582.9|33441.9|33581.2|33440.2|13
1625956440000|2021-07-10 22:34:00|33583.2|33442.2|33582.7|33441.7|33583.4|33442.4|33581.8|33440.8|12
1625956450000|2021-07-10 22:34:10|33583.1|33442.1|33582.1|33441.1|33584.9|33443.9|33582.1|33441.1|12
1625956460000|2021-07-10 22:34:20|33582.8|33441.8|33583.3|33442.3|33584.1|33443.1|33582.4|33441.4|8
1625956470000|2021-07-10 22:34:30|33582.4|33441.4|33582.3|33441.3|33583.2|33442.2|33582.1|33441.1|7
1625956480000|2021-07-10 22:34:40|33583.3|33442.3|33582.4|33441.4|33583.3|33442.3|33580.5|33439.5|10
1625956490000|2021-07-10 22:34:50|33581.2|33440.2|33574.6|33433.6|33581.2|33440.2|33572.8|33431.8|21
1625956500000|2021-07-10 22:35:00|33574.9|33433.9|33583.4|33442.4|33583.7|33442.7|33574.8|33433.8|16
1625956510000|2021-07-10 22:35:10|33583.8|33442.8|33584.1|33443.1|33584.7|33443.7|33583.4|33442.4|10
1625956520000|2021-07-10 22:35:20|33584.2|33443.2|33587.2|33446.2|33588.5|33447.5|33582.9|33441.9|15
1625956530000|2021-07-10 22:35:30|33588.4|33447.4|33590|33449|33590.3|33449.3|33588.4|33447.4|15
1625956540000|2021-07-10 22:35:40|33589.2|33448.2|33595.1|33454.1|33595.6|33454.6|33589.2|33448.2|22
1625956550000|2021-07-10 22:35:50|33594.1|33453.1|33597.9|33456.9|33597.9|33456.9|33593|33452|23
1625956560000|2021-07-10 22:36:00|33595.8|33454.8|33599.3|33458.3|33599.3|33458.3|33585|33444|32
1625956570000|2021-07-10 22:36:10|33599.4|33458.4|33594.6|33453.6|33599.8|33458.8|33594.6|33453.6|25
1625956580000|2021-07-10 22:36:20|33594.9|33453.9|33596.9|33455.9|33598|33457|33594.7|33453.7|26
1625956590000|2021-07-10 22:36:30|33597.2|33456.2|33594.5|33453.5|33602.3|33461.3|33594.4|33453.4|23
1625956600000|2021-07-10 22:36:40|33594.1|33453.1|33595.3|33454.3|33596.5|33455.5|33593.6|33452.6|22
1625956610000|2021-07-10 22:36:50|33595.6|33454.6|33594.4|33453.4|33596.7|33455.7|33594.1|33453.1|20
1625956620000|2021-07-10 22:37:00|33594.7|33453.7|33595.8|33454.8|33595.9|33454.9|33593.1|33452.1|16
1625956630000|2021-07-10 22:37:10|33595.4|33454.4|33589.8|33448.8|33595.4|33454.4|33586|33445|23
1625956640000|2021-07-10 22:37:20|33588.9|33447.9|33590.8|33449.8|33591.8|33450.8|33588.9|33447.9|22
1625956650000|2021-07-10 22:37:30|33590.7|33449.7|33593.1|33452.1|33593.1|33452.1|33589.5|33448.5|25
1625956660000|2021-07-10 22:37:40|33592.1|33451.1|33600.2|33459.2|33601.6|33460.6|33591.8|33450.8|25
1625956670000|2021-07-10 22:37:50|33600.3|33459.3|33602|33461|33602.3|33461.3|33600.2|33459.2|17
1625956680000|2021-07-10 22:38:00|33601.9|33460.9|33605.1|33464.1|33605.1|33464.1|33600.7|33459.7|26
1625956690000|2021-07-10 22:38:10|33606|33465|33610.8|33469.8|33612|33471|33605.7|33464.7|19
1625956700000|2021-07-10 22:38:20|33610.9|33469.9|33602.5|33461.5|33610.9|33469.9|33602.1|33461.1|24
1625956710000|2021-07-10 22:38:30|33602.4|33461.4|33603.6|33462.6|33603.6|33462.6|33601.7|33460.7|9
1625956720000|2021-07-10 22:38:40|33603.9|33462.9|33603.6|33462.6|33604.2|33463.2|33603.5|33462.5|7
1625956730000|2021-07-10 22:38:50|33603.5|33462.5|33603.3|33462.3|33603.7|33462.7|33601.3|33460.3|25
1625956740000|2021-07-10 22:39:00|33604.8|33463.8|33605.5|33464.5|33605.5|33464.5|33603.3|33462.3|11
1625956750000|2021-07-10 22:39:10|33605.9|33464.9|33606.1|33465.1|33606.1|33465.1|33605.4|33464.4|10
1625956760000|2021-07-10 22:39:20|33606|33465|33604.2|33463.2|33606|33465|33603.4|33462.4|13
1625956770000|2021-07-10 22:39:30|33603.4|33462.4|33605.5|33464.5|33605.9|33464.9|33603.4|33462.4|11
1625956780000|2021-07-10 22:39:40|33605.9|33464.9|33607.7|33466.7|33608.8|33467.8|33605.9|33464.9|8
1625956790000|2021-07-10 22:39:50|33608.4|33467.4|33627.2|33486.2|33630|33489|33608.3|33467.3|16
1625956800000|2021-07-10 22:40:00|33626.8|33485.8|33607.2|33466.2|33627.1|33486.1|33606.6|33465.6|33
1625956810000|2021-07-10 22:40:10|33606.7|33465.7|33614.4|33473.4|33614.7|33473.7|33605.7|33464.7|28
1625956820000|2021-07-10 22:40:20|33614.7|33473.7|33607.8|33466.8|33614.7|33473.7|33605.9|33464.9|26
1625956830000|2021-07-10 22:40:30|33607.4|33466.4|33606.9|33465.9|33607.4|33466.4|33606.3|33465.3|26
1625956840000|2021-07-10 22:40:40|33606.8|33465.8|33607.7|33466.7|33607.9|33466.9|33606.6|33465.6|13
1625956850000|2021-07-10 22:40:50|33607.4|33466.4|33610.1|33469.1|33610.1|33469.1|33606.8|33465.8|24
1625956860000|2021-07-10 22:41:00|33609.8|33468.8|33619|33478|33619.5|33478.5|33609.8|33468.8|26
1625956870000|2021-07-10 22:41:10|33619.1|33478.1|33621.1|33480.1|33621.1|33480.1|33619|33478|11
1625956880000|2021-07-10 22:41:20|33623.1|33482.1|33629.2|33488.2|33632.7|33491.7|33623.1|33482.1|32
1625956890000|2021-07-10 22:41:30|33629.5|33488.5|33626.1|33485.1|33632.6|33491.6|33625.6|33484.6|30
1625956900000|2021-07-10 22:41:40|33625.9|33484.9|33614.9|33473.9|33626.6|33485.6|33614.9|33473.9|24
1625956910000|2021-07-10 22:41:50|33615|33474|33614.6|33473.6|33618.3|33477.3|33613.5|33472.5|26
1625956920000|2021-07-10 22:42:00|33614.2|33473.2|33610.7|33469.7|33615.1|33474.1|33610.6|33469.6|23
1625956930000|2021-07-10 22:42:10|33610.6|33469.6|33610.7|33469.7|33612.5|33471.5|33610.4|33469.4|26
1625956940000|2021-07-10 22:42:20|33610.6|33469.6|33603.4|33462.4|33610.6|33469.6|33603.4|33462.4|22
1625956950000|2021-07-10 22:42:30|33602.9|33461.9|33602.3|33461.3|33603.7|33462.7|33601.7|33460.7|20
1625956960000|2021-07-10 22:42:40|33603.1|33462.1|33603.2|33462.2|33603.4|33462.4|33602.4|33461.4|12
1625956970000|2021-07-10 22:42:50|33603.3|33462.3|33599.8|33458.8|33606.6|33465.6|33599.1|33458.1|32
1625956980000|2021-07-10 22:43:00|33599.4|33458.4|33601.3|33460.3|33606.2|33465.2|33599.2|33458.2|14
1625956990000|2021-07-10 22:43:10|33600|33459|33610.8|33469.8|33610.8|33469.8|33598.6|33457.6|28
1625957000000|2021-07-10 22:43:20|33611.2|33470.2|33612.5|33471.5|33613.9|33472.9|33611.2|33470.2|19
1625957010000|2021-07-10 22:43:30|33613.1|33472.1|33613.6|33472.6|33613.9|33472.9|33612.6|33471.6|15
1625957020000|2021-07-10 22:43:40|33613.3|33472.3|33613.1|33472.1|33613.3|33472.3|33612.4|33471.4|8
1625957030000|2021-07-10 22:43:50|33613.6|33472.6|33613.8|33472.8|33613.8|33472.8|33612.7|33471.7|15
1625957040000|2021-07-10 22:44:00|33613.7|33472.7|33599.5|33458.5|33613.8|33472.8|33599|33458|33
1625957050000|2021-07-10 22:44:10|33599|33458|33599.9|33458.9|33601.1|33460.1|33596.5|33455.5|23
1625957060000|2021-07-10 22:44:20|33599.7|33458.7|33597.8|33456.8|33599.9|33458.9|33597.1|33456.1|26
1625957070000|2021-07-10 22:44:30|33597.6|33456.6|33598.4|33457.4|33599|33458|33597.6|33456.6|23
1625957080000|2021-07-10 22:44:40|33598.5|33457.5|33598.8|33457.8|33599.2|33458.2|33598.3|33457.3|10
1625957090000|2021-07-10 22:44:50|33598.6|33457.6|33598.1|33457.1|33599.1|33458.1|33597.7|33456.7|21
1625957100000|2021-07-10 22:45:00|33598.7|33457.7|33607.7|33466.7|33607.7|33466.7|33598|33457|14
1625957110000|2021-07-10 22:45:10|33608.9|33467.9|33615.8|33474.8|33616.7|33475.7|33608.9|33467.9|31
1625957120000|2021-07-10 22:45:20|33615.9|33474.9|33612.6|33471.6|33615.9|33474.9|33611.7|33470.7|26
1625957130000|2021-07-10 22:45:30|33612.8|33471.8|33615.2|33474.2|33615.2|33474.2|33612.7|33471.7|20
1625957140000|2021-07-10 22:45:40|33615.3|33474.3|33617.5|33476.5|33618.6|33477.6|33612.3|33471.3|17
1625957150000|2021-07-10 22:45:50|33618.4|33477.4|33614.5|33473.5|33619.3|33478.3|33613.4|33472.4|20
1625957160000|2021-07-10 22:46:00|33614.6|33473.6|33617|33476|33621.9|33480.9|33613.8|33472.8|18
1625957170000|2021-07-10 22:46:10|33617.3|33476.3|33616.6|33475.6|33617.5|33476.5|33616.6|33475.6|4
1625957180000|2021-07-10 22:46:20|33618.2|33477.2|33616.4|33475.4|33618.7|33477.7|33616.4|33475.4|16
1625957190000|2021-07-10 22:46:30|33616.5|33475.5|33615.5|33474.5|33616.6|33475.6|33615.5|33474.5|8
1625957200000|2021-07-10 22:46:40|33615.8|33474.8|33612.4|33471.4|33615.9|33474.9|33612.4|33471.4|20
1625957210000|2021-07-10 22:46:50|33610.8|33469.8|33609.9|33468.9|33610.8|33469.8|33609.4|33468.4|13
1625957220000|2021-07-10 22:47:00|33610|33469|33609.3|33468.3|33610|33469|33608.8|33467.8|4
1625957230000|2021-07-10 22:47:10|33609.2|33468.2|33608.9|33467.9|33609.9|33468.9|33608.1|33467.1|13
1625957240000|2021-07-10 22:47:20|33608.7|33467.7|33608.8|33467.8|33608.9|33467.9|33607.8|33466.8|11
1625957250000|2021-07-10 22:47:30|33608.7|33467.7|33608.4|33467.4|33609.2|33468.2|33607.9|33466.9|13
1625957260000|2021-07-10 22:47:40|33608.2|33467.2|33609|33468|33609.4|33468.4|33608.2|33467.2|8
1625957270000|2021-07-10 22:47:50|33609.3|33468.3|33608.8|33467.8|33609.6|33468.6|33608.8|33467.8|6
1625957280000|2021-07-10 22:48:00|33609|33468|33607.4|33466.4|33609|33468|33603.1|33462.1|15
1625957290000|2021-07-10 22:48:10|33606.4|33465.4|33606.3|33465.3|33608.6|33467.6|33605.5|33464.5|24
1625957300000|2021-07-10 22:48:20|33607.1|33466.1|33606.2|33465.2|33607.5|33466.5|33605.5|33464.5|20
1625957310000|2021-07-10 22:48:30|33605.9|33464.9|33614.5|33473.5|33614.5|33473.5|33605.8|33464.8|16
1625957320000|2021-07-10 22:48:40|33614.7|33473.7|33614.7|33473.7|33615.1|33474.1|33614.7|33473.7|6
1625957330000|2021-07-10 22:48:50|33614.6|33473.6|33612.9|33471.9|33616|33475|33611.7|33470.7|24
1625957340000|2021-07-10 22:49:00|33614.1|33473.1|33612.5|33471.5|33614.3|33473.3|33612|33471|12
1625957350000|2021-07-10 22:49:10|33615.7|33474.7|33613.8|33472.8|33617.7|33476.7|33612.7|33471.7|13
1625957360000|2021-07-10 22:49:20|33614|33473|33613.2|33472.2|33614.1|33473.1|33613.2|33472.2|4
1625957370000|2021-07-10 22:49:30|33613.8|33472.8|33613.8|33472.8|33616.3|33475.3|33613.3|33472.3|10
1625957380000|2021-07-10 22:49:40|33613.5|33472.5|33616.8|33475.8|33617|33476|33613.5|33472.5|11
1625957390000|2021-07-10 22:49:50|33616.5|33475.5|33617.4|33476.4|33618.3|33477.3|33616.5|33475.5|8
1625957400000|2021-07-10 22:50:00|33617.6|33476.6|33640|33499|33640.2|33499.2|33617.4|33476.4|23
1625957410000|2021-07-10 22:50:10|33640.1|33499.1|33640.1|33499.1|33642.2|33501.2|33638.8|33497.8|19
1625957420000|2021-07-10 22:50:20|33642.3|33501.3|33645.3|33504.3|33648.4|33507.4|33640.9|33499.9|33
1625957430000|2021-07-10 22:50:30|33644.7|33503.7|33648.9|33507.9|33651|33510|33644.7|33503.7|34
1625957440000|2021-07-10 22:50:40|33649.3|33508.3|33646.1|33505.1|33652.9|33511.9|33646.1|33505.1|26
1625957450000|2021-07-10 22:50:50|33646.2|33505.2|33648.9|33507.9|33649.3|33508.3|33644.5|33503.5|29
1625957460000|2021-07-10 22:51:00|33647.9|33506.9|33646.6|33505.6|33648.6|33507.6|33646|33505|26
1625957470000|2021-07-10 22:51:10|33646.5|33505.5|33648|33507|33648.2|33507.2|33641.8|33500.8|22
1625957480000|2021-07-10 22:51:20|33648.1|33507.1|33645.6|33504.6|33652.3|33511.3|33645.6|33504.6|18
1625957490000|2021-07-10 22:51:30|33649.4|33508.4|33657.8|33516.8|33657.8|33516.8|33649.4|33508.4|13
1625957500000|2021-07-10 22:51:40|33657.9|33516.9|33661.1|33520.1|33661.7|33520.7|33657.9|33516.9|16
1625957510000|2021-07-10 22:51:50|33661.2|33520.2|33660.4|33519.4|33661.4|33520.4|33660.2|33519.2|21
1625957520000|2021-07-10 22:52:00|33660.6|33519.6|33658.5|33517.5|33660.6|33519.6|33656.5|33515.5|27
1625957530000|2021-07-10 22:52:10|33658.2|33517.2|33655.7|33514.7|33659.7|33518.7|33655.7|33514.7|18
1625957540000|2021-07-10 22:52:20|33655.8|33514.8|33657.4|33516.4|33657.9|33516.9|33655.8|33514.8|10
1625957550000|2021-07-10 22:52:30|33656.2|33515.2|33658.3|33517.3|33659.7|33518.7|33655.5|33514.5|30
1625957560000|2021-07-10 22:52:40|33658|33517|33655|33514|33660.9|33519.9|33654.6|33513.6|23
1625957570000|2021-07-10 22:52:50|33655.4|33514.4|33655|33514|33655.6|33514.6|33654.5|33513.5|15
1625957580000|2021-07-10 22:53:00|33654.5|33513.5|33657.5|33516.5|33657.7|33516.7|33654.3|33513.3|21
1625957590000|2021-07-10 22:53:10|33657.6|33516.6|33656.8|33515.8|33658.8|33517.8|33656.3|33515.3|22
1625957600000|2021-07-10 22:53:20|33657.5|33516.5|33647.4|33506.4|33657.5|33516.5|33647.4|33506.4|31
1625957610000|2021-07-10 22:53:30|33647.2|33506.2|33642.5|33501.5|33647.2|33506.2|33642.5|33501.5|24
1625957620000|2021-07-10 22:53:40|33642.8|33501.8|33645.2|33504.2|33647.7|33506.7|33640.5|33499.5|34
1625957630000|2021-07-10 22:53:50|33645.1|33504.1|33646.8|33505.8|33646.9|33505.9|33643.3|33502.3|23
1625957640000|2021-07-10 22:54:00|33647.2|33506.2|33645.5|33504.5|33648|33507|33644.2|33503.2|32
1625957650000|2021-07-10 22:54:10|33646.3|33505.3|33646.9|33505.9|33647.3|33506.3|33644.4|33503.4|25
1625957660000|2021-07-10 22:54:20|33646.5|33505.5|33643.5|33502.5|33646.5|33505.5|33642.7|33501.7|15
1625957670000|2021-07-10 22:54:30|33643.3|33502.3|33643|33502|33643.3|33502.3|33643|33502|8
1625957680000|2021-07-10 22:54:40|33643.1|33502.1|33631.4|33490.4|33643.1|33502.1|33630.1|33489.1|32
1625957690000|2021-07-10 22:54:50|33631.5|33490.5|33630.1|33489.1|33632.9|33491.9|33630.1|33489.1|22
1625957700000|2021-07-10 22:55:00|33630.4|33489.4|33640.1|33499.1|33640.6|33499.6|33630.1|33489.1|31
1625957710000|2021-07-10 22:55:10|33640|33499|33636.3|33495.3|33641.3|33500.3|33636.2|33495.2|30
1625957720000|2021-07-10 22:55:20|33636.4|33495.4|33635.9|33494.9|33637.3|33496.3|33635.3|33494.3|28
1625957730000|2021-07-10 22:55:30|33635.5|33494.5|33639.9|33498.9|33639.9|33498.9|33635.3|33494.3|18
1625957740000|2021-07-10 22:55:40|33638.9|33497.9|33637.6|33496.6|33640.9|33499.9|33637.3|33496.3|14
1625957750000|2021-07-10 22:55:50|33637.4|33496.4|33640.7|33499.7|33640.7|33499.7|33637.4|33496.4|21
1625957760000|2021-07-10 22:56:00|33639.8|33498.8|33652.4|33511.4|33652.4|33511.4|33639.8|33498.8|22
1625957770000|2021-07-10 22:56:10|33651.9|33510.9|33653.7|33512.7|33656.5|33515.5|33651.8|33510.8|29
1625957780000|2021-07-10 22:56:20|33654.6|33513.6|33656.7|33515.7|33658.3|33517.3|33652|33511|30
1625957790000|2021-07-10 22:56:30|33661.1|33520.1|33655.2|33514.2|33662.5|33521.5|33655.2|33514.2|32
1625957800000|2021-07-10 22:56:40|33656.1|33515.1|33655.9|33514.9|33657.4|33516.4|33650.6|33509.6|33
1625957810000|2021-07-10 22:56:50|33656.7|33515.7|33659.3|33518.3|33659.7|33518.7|33656.7|33515.7|14
1625957820000|2021-07-10 22:57:00|33659.9|33518.9|33654.2|33513.2|33659.9|33518.9|33652.2|33511.2|25
1625957830000|2021-07-10 22:57:10|33654.4|33513.4|33660.5|33519.5|33660.5|33519.5|33653.4|33512.4|20
1625957840000|2021-07-10 22:57:20|33661.3|33520.3|33666.5|33525.5|33666.9|33525.9|33660.4|33519.4|28
1625957850000|2021-07-10 22:57:30|33666.3|33525.3|33699|33558|33699|33558|33662.1|33521.1|30
1625957860000|2021-07-10 22:57:40|33702.4|33561.4|33715.4|33574.4|33724.7|33583.7|33702.4|33561.4|39
1625957870000|2021-07-10 22:57:50|33717|33576|33725.9|33584.9|33728.4|33587.4|33707.6|33566.6|34
1625957880000|2021-07-10 22:58:00|33726.2|33585.2|33711.8|33570.8|33728.3|33587.3|33710.9|33569.9|34
1625957890000|2021-07-10 22:58:10|33712.7|33571.7|33726.8|33585.8|33728.5|33587.5|33711.2|33570.2|25
1625957900000|2021-07-10 22:58:20|33727.1|33586.1|33735.5|33594.5|33738|33597|33726.7|33585.7|30
1625957910000|2021-07-10 22:58:30|33733.2|33592.2|33728.4|33587.4|33746.3|33605.3|33728.4|33587.4|31
1625957920000|2021-07-10 22:58:40|33730|33589|33722.3|33581.3|33730.6|33589.6|33721.5|33580.5|32
1625957930000|2021-07-10 22:58:50|33723.2|33582.2|33726|33585|33726|33585|33722.4|33581.4|20
1625957940000|2021-07-10 22:59:00|33725.8|33584.8|33723.6|33582.6|33725.9|33584.9|33722.8|33581.8|27
1625957950000|2021-07-10 22:59:10|33724.5|33583.5|33722|33581|33724.5|33583.5|33721.3|33580.3|22
1625957960000|2021-07-10 22:59:20|33721.7|33580.7|33725|33584|33726.9|33585.9|33717.1|33576.1|26
1625957970000|2021-07-10 22:59:30|33725.3|33584.3|33720.2|33579.2|33730.3|33589.3|33719.9|33578.9|34
1625957980000|2021-07-10 22:59:40|33720.9|33579.9|33724.9|33583.9|33724.9|33583.9|33715.7|33574.7|24
1625957990000|2021-07-10 22:59:50|33725.1|33584.1|33718.3|33577.3|33725.1|33584.1|33713.5|33572.5|29
1625958000000|2021-07-10 23:00:00|33719.6|33578.6|33730.8|33589.8|33731.4|33590.4|33718|33577|16
1625958010000|2021-07-10 23:00:10|33730.5|33589.5|33718.7|33577.7|33733.4|33592.4|33718|33577|29
1625958020000|2021-07-10 23:00:20|33717.9|33576.9|33716.9|33575.9|33722.3|33581.3|33716.4|33575.4|32
1625958030000|2021-07-10 23:00:30|33717.1|33576.1|33712.8|33571.8|33717.5|33576.5|33711.9|33570.9|26
1625958040000|2021-07-10 23:00:40|33713|33572|33702.9|33561.9|33713|33572|33702.5|33561.5|20
1625958050000|2021-07-10 23:00:50|33702.4|33561.4|33688.5|33547.5|33716.9|33575.9|33688.5|33547.5|31
1625958060000|2021-07-10 23:01:00|33688.4|33547.4|33688|33547|33688.8|33547.8|33687.9|33546.9|14
1625958070000|2021-07-10 23:01:10|33687.1|33546.1|33687.2|33546.2|33687.3|33546.3|33686.6|33545.6|7
1625958080000|2021-07-10 23:01:20|33687.3|33546.3|33686.2|33545.2|33688|33547|33686.2|33545.2|11
1625958090000|2021-07-10 23:01:30|33687.2|33546.2|33689.4|33548.4|33693.8|33552.8|33685.7|33544.7|20
1625958100000|2021-07-10 23:01:40|33689|33548|33690.9|33549.9|33690.9|33549.9|33689|33548|12
1625958110000|2021-07-10 23:01:50|33691.2|33550.2|33685.7|33544.7|33691.6|33550.6|33685|33544|22
1625958120000|2021-07-10 23:02:00|33686.3|33545.3|33684.3|33543.3|33686.6|33545.6|33683.6|33542.6|21
1625958130000|2021-07-10 23:02:10|33684.2|33543.2|33683.6|33542.6|33685.6|33544.6|33683.6|33542.6|21
1625958140000|2021-07-10 23:02:20|33684.6|33543.6|33683.5|33542.5|33684.6|33543.6|33682.8|33541.8|14
1625958150000|2021-07-10 23:02:30|33683.6|33542.6|33684.8|33543.8|33684.8|33543.8|33683.6|33542.6|14
1625958160000|2021-07-10 23:02:40|33684.9|33543.9|33667.7|33526.7|33684.9|33543.9|33666.7|33525.7|25
1625958170000|2021-07-10 23:02:50|33667.8|33526.8|33669.8|33528.8|33669.8|33528.8|33666.9|33525.9|15
1625958180000|2021-07-10 23:03:00|33670|33529|33668|33527|33675.6|33534.6|33667.8|33526.8|28
1625958190000|2021-07-10 23:03:10|33668.1|33527.1|33669.8|33528.8|33670.6|33529.6|33668|33527|17
1625958200000|2021-07-10 23:03:20|33669.7|33528.7|33670.7|33529.7|33670.8|33529.8|33669|33528|14
1625958210000|2021-07-10 23:03:30|33670.8|33529.8|33667.9|33526.9|33670.8|33529.8|33667.5|33526.5|6
1625958220000|2021-07-10 23:03:40|33667.8|33526.8|33669.2|33528.2|33671.6|33530.6|33667.3|33526.3|23
1625958230000|2021-07-10 23:03:50|33670.4|33529.4|33667.1|33526.1|33670.9|33529.9|33666.7|33525.7|13
1625958240000|2021-07-10 23:04:00|33666.7|33525.7|33667.2|33526.2|33669.3|33528.3|33666.6|33525.6|18
1625958250000|2021-07-10 23:04:10|33667.3|33526.3|33667.1|33526.1|33668.3|33527.3|33667.1|33526.1|22
1625958260000|2021-07-10 23:04:20|33667.2|33526.2|33672.6|33531.6|33673.8|33532.8|33667|33526|23
1625958270000|2021-07-10 23:04:30|33672.1|33531.1|33674.3|33533.3|33674.6|33533.6|33671.4|33530.4|22
1625958280000|2021-07-10 23:04:40|33674.1|33533.1|33675.1|33534.1|33675.1|33534.1|33674.1|33533.1|16
1625958290000|2021-07-10 23:04:50|33676.1|33535.1|33673.8|33532.8|33676.4|33535.4|33673.7|33532.7|18
1625958300000|2021-07-10 23:05:00|33674.3|33533.3|33683.2|33542.2|33683.5|33542.5|33674|33533|24
1625958310000|2021-07-10 23:05:10|33681.8|33540.8|33683.8|33542.8|33685.3|33544.3|33681.1|33540.1|22
1625958320000|2021-07-10 23:05:20|33685.2|33544.2|33681|33540|33685.6|33544.6|33681|33540|25
1625958330000|2021-07-10 23:05:30|33679.7|33538.7|33681.4|33540.4|33681.4|33540.4|33679.7|33538.7|19
1625958340000|2021-07-10 23:05:40|33679.9|33538.9|33679.9|33538.9|33682.7|33541.7|33679.9|33538.9|17
1625958350000|2021-07-10 23:05:50|33679.4|33538.4|33685.6|33544.6|33685.6|33544.6|33679|33538|13
1625958360000|2021-07-10 23:06:00|33685.4|33544.4|33687.1|33546.1|33691.9|33550.9|33685.4|33544.4|22
1625958370000|2021-07-10 23:06:10|33685.9|33544.9|33689.1|33548.1|33689.3|33548.3|33685.1|33544.1|7
1625958380000|2021-07-10 23:06:20|33688.9|33547.9|33689.4|33548.4|33689.4|33548.4|33687.8|33546.8|8
1625958390000|2021-07-10 23:06:30|33694.4|33553.4|33691.1|33550.1|33695|33554|33689.6|33548.6|12
1625958400000|2021-07-10 23:06:40|33691|33550|33692.2|33551.2|33692.2|33551.2|33689.9|33548.9|21
1625958410000|2021-07-10 23:06:50|33690|33549|33683.3|33542.3|33692.2|33551.2|33683.3|33542.3|29
1625958420000|2021-07-10 23:07:00|33683|33542|33683.2|33542.2|33684.1|33543.1|33682.8|33541.8|12
1625958430000|2021-07-10 23:07:10|33684.2|33543.2|33684|33543|33685.1|33544.1|33684|33543|14
1625958440000|2021-07-10 23:07:20|33684.6|33543.6|33685.7|33544.7|33686.3|33545.3|33684.4|33543.4|15
1625958450000|2021-07-10 23:07:30|33685.8|33544.8|33683.8|33542.8|33685.8|33544.8|33683.8|33542.8|11
1625958460000|2021-07-10 23:07:40|33684.3|33543.3|33683.9|33542.9|33685.3|33544.3|33682.2|33541.2|26
1625958470000|2021-07-10 23:07:50|33683.5|33542.5|33686.5|33545.5|33686.5|33545.5|33681.8|33540.8|15
1625958480000|2021-07-10 23:08:00|33686.7|33545.7|33691.1|33550.1|33691.1|33550.1|33685.7|33544.7|18
1625958490000|2021-07-10 23:08:10|33690.9|33549.9|33690.6|33549.6|33691.2|33550.2|33689.9|33548.9|13
1625958500000|2021-07-10 23:08:20|33691.2|33550.2|33710.3|33569.3|33710.5|33569.5|33689.4|33548.4|24
1625958510000|2021-07-10 23:08:30|33710.1|33569.1|33702.6|33561.6|33710.2|33569.2|33701.1|33560.1|27
1625958520000|2021-07-10 23:08:40|33702.8|33561.8|33706.6|33565.6|33706.6|33565.6|33701.3|33560.3|26
1625958530000|2021-07-10 23:08:50|33704.8|33563.8|33704.3|33563.3|33705.8|33564.8|33703.4|33562.4|12
1625958540000|2021-07-10 23:09:00|33704.7|33563.7|33703|33562|33705.5|33564.5|33701.1|33560.1|28
1625958550000|2021-07-10 23:09:10|33703.4|33562.4|33696.1|33555.1|33703.4|33562.4|33695.3|33554.3|27
1625958560000|2021-07-10 23:09:20|33695.7|33554.7|33693.4|33552.4|33697.8|33556.8|33692.9|33551.9|22
1625958570000|2021-07-10 23:09:30|33693.8|33552.8|33695.8|33554.8|33697.5|33556.5|33693.3|33552.3|31
1625958580000|2021-07-10 23:09:40|33695.1|33554.1|33699.3|33558.3|33699.9|33558.9|33694.8|33553.8|24
1625958590000|2021-07-10 23:09:50|33699.6|33558.6|33706.4|33565.4|33706.4|33565.4|33697.6|33556.6|27
1625958600000|2021-07-10 23:10:00|33704.9|33563.9|33707.2|33566.2|33707.2|33566.2|33703.9|33562.9|29
1625958610000|2021-07-10 23:10:10|33707.3|33566.3|33708.2|33567.2|33708.5|33567.5|33705.9|33564.9|17
1625958620000|2021-07-10 23:10:20|33708.5|33567.5|33710.8|33569.8|33711.8|33570.8|33708|33567|27
1625958630000|2021-07-10 23:10:30|33710.9|33569.9|33711.4|33570.4|33711.4|33570.4|33710.9|33569.9|7
1625958640000|2021-07-10 23:10:40|33711.8|33570.8|33715.1|33574.1|33715.5|33574.5|33711.8|33570.8|21
1625958650000|2021-07-10 23:10:50|33715.2|33574.2|33727.2|33586.2|33727.2|33586.2|33703.1|33562.1|31
1625958660000|2021-07-10 23:11:00|33728.1|33587.1|33722|33581|33729.6|33588.6|33722|33581|36
1625958670000|2021-07-10 23:11:10|33722.9|33581.9|33723.6|33582.6|33726.3|33585.3|33721.6|33580.6|32
1625958680000|2021-07-10 23:11:20|33724.2|33583.2|33724.3|33583.3|33725.5|33584.5|33722.1|33581.1|28
1625958690000|2021-07-10 23:11:30|33724.4|33583.4|33729.1|33588.1|33732.7|33591.7|33722.2|33581.2|31
1625958700000|2021-07-10 23:11:40|33730.1|33589.1|33736.9|33595.9|33740.4|33599.4|33730.1|33589.1|31
1625958710000|2021-07-10 23:11:50|33736.7|33595.7|33736.6|33595.6|33740.6|33599.6|33736.1|33595.1|35
1625958720000|2021-07-10 23:12:00|33737.9|33596.9|33739.6|33598.6|33740.2|33599.2|33737.9|33596.9|24
1625958730000|2021-07-10 23:12:10|33740.2|33599.2|33735|33594|33740.6|33599.6|33735|33594|25
1625958740000|2021-07-10 23:12:20|33735.7|33594.7|33734.3|33593.3|33736.4|33595.4|33734.2|33593.2|16
1625958750000|2021-07-10 23:12:30|33734.4|33593.4|33734.1|33593.1|33735.2|33594.2|33733.8|33592.8|28
1625958760000|2021-07-10 23:12:40|33734.2|33593.2|33726.5|33585.5|33734.2|33593.2|33726|33585|30
1625958770000|2021-07-10 23:12:50|33726|33585|33727.1|33586.1|33727.7|33586.7|33725.1|33584.1|17
1625958780000|2021-07-10 23:13:00|33728.3|33587.3|33729.7|33588.7|33729.8|33588.8|33727.1|33586.1|23
1625958790000|2021-07-10 23:13:10|33729.8|33588.8|33737|33596|33737|33596|33729.8|33588.8|25
1625958800000|2021-07-10 23:13:20|33736.5|33595.5|33743.8|33602.8|33743.8|33602.8|33734.9|33593.9|33
1625958810000|2021-07-10 23:13:30|33743.4|33602.4|33740.7|33599.7|33743.4|33602.4|33738.8|33597.8|25
1625958820000|2021-07-10 23:13:40|33741.3|33600.3|33740|33599|33741.8|33600.8|33736.2|33595.2|31
1625958830000|2021-07-10 23:13:50|33739.9|33598.9|33741.4|33600.4|33741.5|33600.5|33738.3|33597.3|26
1625958840000|2021-07-10 23:14:00|33741.3|33600.3|33751.3|33610.3|33754.7|33613.7|33741.2|33600.2|35
1625958850000|2021-07-10 23:14:10|33750.9|33609.9|33747.5|33606.5|33750.9|33609.9|33745.6|33604.6|34
1625958860000|2021-07-10 23:14:20|33747.3|33606.3|33749.7|33608.7|33749.9|33608.9|33744.8|33603.8|27
1625958870000|2021-07-10 23:14:30|33749.6|33608.6|33752|33611|33752.3|33611.3|33748.7|33607.7|23
1625958880000|2021-07-10 23:14:40|33752.2|33611.2|33747.3|33606.3|33753.5|33612.5|33745.3|33604.3|29
1625958890000|2021-07-10 23:14:50|33746.6|33605.6|33743.8|33602.8|33747.5|33606.5|33743.8|33602.8|27
1625958900000|2021-07-10 23:15:00|33744.1|33603.1|33739.4|33598.4|33744.1|33603.1|33733.9|33592.9|25
1625958910000|2021-07-10 23:15:10|33739.6|33598.6|33742.9|33601.9|33742.9|33601.9|33738.3|33597.3|31
1625958920000|2021-07-10 23:15:20|33742.5|33601.5|33741|33600|33743|33602|33740.8|33599.8|27
1625958930000|2021-07-10 23:15:30|33741.3|33600.3|33742.7|33601.7|33742.7|33601.7|33739.5|33598.5|28
1625958940000|2021-07-10 23:15:40|33742.6|33601.6|33742.3|33601.3|33742.6|33601.6|33740.8|33599.8|12
1625958950000|2021-07-10 23:15:50|33742.6|33601.6|33742.3|33601.3|33743.7|33602.7|33742.1|33601.1|17
1625958960000|2021-07-10 23:16:00|33742.9|33601.9|33742.4|33601.4|33743|33602|33741.7|33600.7|18
1625958970000|2021-07-10 23:16:10|33742.2|33601.2|33742.4|33601.4|33742.8|33601.8|33741.1|33600.1|10
1625958980000|2021-07-10 23:16:20|33742.7|33601.7|33741.9|33600.9|33743.6|33602.6|33740|33599|16
1625958990000|2021-07-10 23:16:30|33741.6|33600.6|33731.9|33590.9|33741.6|33600.6|33731.2|33590.2|24
1625959000000|2021-07-10 23:16:40|33731.8|33590.8|33730.5|33589.5|33733.4|33592.4|33729.4|33588.4|23
1625959010000|2021-07-10 23:16:50|33729.6|33588.6|33726.2|33585.2|33729.9|33588.9|33724.3|33583.3|20
1625959020000|2021-07-10 23:17:00|33726.3|33585.3|33723|33582|33727|33586|33722.9|33581.9|23
1625959030000|2021-07-10 23:17:10|33722.7|33581.7|33722.9|33581.9|33723.4|33582.4|33722.7|33581.7|16
1625959040000|2021-07-10 23:17:20|33723|33582|33723|33582|33723|33582|33721.9|33580.9|22
1625959050000|2021-07-10 23:17:30|33722.9|33581.9|33713.4|33572.4|33722.9|33581.9|33712.3|33571.3|30
1625959060000|2021-07-10 23:17:40|33713|33572|33711|33570|33713.5|33572.5|33710.5|33569.5|28
1625959070000|2021-07-10 23:17:50|33711.1|33570.1|33712|33571|33712.6|33571.6|33710.9|33569.9|22
1625959080000|2021-07-10 23:18:00|33711.6|33570.6|33716.3|33575.3|33721.1|33580.1|33711.6|33570.6|28
1625959090000|2021-07-10 23:18:10|33716.4|33575.4|33716.2|33575.2|33718.6|33577.6|33716.1|33575.1|21
1625959100000|2021-07-10 23:18:20|33716.3|33575.3|33717.1|33576.1|33717.1|33576.1|33716.3|33575.3|12
1625959110000|2021-07-10 23:18:30|33716.9|33575.9|33727.3|33586.3|33727.3|33586.3|33716.5|33575.5|26
1625959120000|2021-07-10 23:18:40|33728.3|33587.3|33726.7|33585.7|33730.9|33589.9|33722|33581|26
1625959130000|2021-07-10 23:18:50|33726.8|33585.8|33727.5|33586.5|33728.2|33587.2|33724.6|33583.6|29
1625959140000|2021-07-10 23:19:00|33727.4|33586.4|33727.5|33586.5|33727.7|33586.7|33726.7|33585.7|19
1625959150000|2021-07-10 23:19:10|33727.3|33586.3|33726.3|33585.3|33727.3|33586.3|33725.5|33584.5|17
1625959160000|2021-07-10 23:19:20|33726.2|33585.2|33725.4|33584.4|33727.5|33586.5|33725.3|33584.3|12
1625959170000|2021-07-10 23:19:30|33724.9|33583.9|33714.2|33573.2|33724.9|33583.9|33713.9|33572.9|27
1625959180000|2021-07-10 23:19:40|33714.7|33573.7|33701.9|33560.9|33714.7|33573.7|33701.2|33560.2|28
1625959190000|2021-07-10 23:19:50|33701.5|33560.5|33703.5|33562.5|33703.9|33562.9|33701.5|33560.5|22
1625959200000|2021-07-10 23:20:00|33704.1|33563.1|33703.1|33562.1|33704.6|33563.6|33702.7|33561.7|24
1625959210000|2021-07-10 23:20:10|33702.9|33561.9|33704.4|33563.4|33705.6|33564.6|33702.9|33561.9|29
1625959220000|2021-07-10 23:20:20|33704.8|33563.8|33704.5|33563.5|33704.8|33563.8|33704.3|33563.3|5
1625959230000|2021-07-10 23:20:30|33704.6|33563.6|33710.8|33569.8|33711|33570|33704.5|33563.5|15
1625959240000|2021-07-10 23:20:40|33711.2|33570.2|33710.8|33569.8|33711.5|33570.5|33710.2|33569.2|25
1625959250000|2021-07-10 23:20:50|33710.7|33569.7|33707.4|33566.4|33710.9|33569.9|33705.6|33564.6|26
1625959260000|2021-07-10 23:21:00|33706.9|33565.9|33708|33567|33712.6|33571.6|33706.9|33565.9|32
1625959270000|2021-07-10 23:21:10|33707.8|33566.8|33710.9|33569.9|33710.9|33569.9|33707.8|33566.8|25
1625959280000|2021-07-10 23:21:20|33711.7|33570.7|33715.6|33574.6|33716.3|33575.3|33711.5|33570.5|33
1625959290000|2021-07-10 23:21:30|33715.1|33574.1|33714.4|33573.4|33715.8|33574.8|33714.1|33573.1|8
1625959300000|2021-07-10 23:21:40|33714.8|33573.8|33714.5|33573.5|33715.1|33574.1|33714.3|33573.3|12
1625959310000|2021-07-10 23:21:50|33714.9|33573.9|33715.6|33574.6|33715.7|33574.7|33714.1|33573.1|9
1625959320000|2021-07-10 23:22:00|33716.8|33575.8|33715.6|33574.6|33716.8|33575.8|33714.1|33573.1|14
1625959330000|2021-07-10 23:22:10|33715.7|33574.7|33714.1|33573.1|33715.7|33574.7|33712.1|33571.1|13
1625959340000|2021-07-10 23:22:20|33714|33573|33714.5|33573.5|33715.5|33574.5|33714|33573|15
1625959350000|2021-07-10 23:22:30|33714.3|33573.3|33714.5|33573.5|33714.5|33573.5|33714.2|33573.2|11
1625959360000|2021-07-10 23:22:40|33714.9|33573.9|33720|33579|33722|33581|33714.5|33573.5|23
1625959370000|2021-07-10 23:22:50|33720.3|33579.3|33720.4|33579.4|33720.5|33579.5|33718.2|33577.2|16
1625959380000|2021-07-10 23:23:00|33720.5|33579.5|33720.8|33579.8|33725.8|33584.8|33719.5|33578.5|24
1625959390000|2021-07-10 23:23:10|33720.9|33579.9|33721.7|33580.7|33722|33581|33720.2|33579.2|18
1625959400000|2021-07-10 23:23:20|33722|33581|33725.5|33584.5|33725.5|33584.5|33721.6|33580.6|16
1625959410000|2021-07-10 23:23:30|33725.2|33584.2|33727.5|33586.5|33727.5|33586.5|33724.8|33583.8|15
1625959420000|2021-07-10 23:23:40|33726.5|33585.5|33726|33585|33726.7|33585.7|33725.5|33584.5|14
1625959430000|2021-07-10 23:23:50|33725.9|33584.9|33726|33585|33727.8|33586.8|33725.9|33584.9|4
1625959440000|2021-07-10 23:24:00|33727.1|33586.1|33705|33564|33727.1|33586.1|33705|33564|25
1625959450000|2021-07-10 23:24:10|33705.3|33564.3|33706.5|33565.5|33706.5|33565.5|33705.1|33564.1|15
1625959460000|2021-07-10 23:24:20|33706|33565|33678.6|33537.6|33706|33565|33678.6|33537.6|37
1625959470000|2021-07-10 23:24:30|33679|33538|33681|33540|33681.9|33540.9|33679|33538|29
1625959480000|2021-07-10 23:24:40|33681.3|33540.3|33681.4|33540.4|33681.8|33540.8|33679.2|33538.2|17
1625959490000|2021-07-10 23:24:50|33682.1|33541.1|33680.8|33539.8|33682.2|33541.2|33680.1|33539.1|24
1625959500000|2021-07-10 23:25:00|33680.7|33539.7|33684.6|33543.6|33684.6|33543.6|33680.7|33539.7|23
1625959510000|2021-07-10 23:25:10|33683.8|33542.8|33694.7|33553.7|33694.7|33553.7|33683.6|33542.6|36
1625959520000|2021-07-10 23:25:20|33694.3|33553.3|33701.1|33560.1|33701.3|33560.3|33694.3|33553.3|27
1625959530000|2021-07-10 23:25:30|33700.2|33559.2|33702.2|33561.2|33702.6|33561.6|33699.4|33558.4|31
1625959540000|2021-07-10 23:25:40|33702.4|33561.4|33690.5|33549.5|33703.3|33562.3|33690.5|33549.5|29
1625959550000|2021-07-10 23:25:50|33690.4|33549.4|33691.1|33550.1|33692.1|33551.1|33689.9|33548.9|18
1625959560000|2021-07-10 23:26:00|33691.4|33550.4|33689.5|33548.5|33691.4|33550.4|33688.6|33547.6|35
1625959570000|2021-07-10 23:26:10|33689.2|33548.2|33689.5|33548.5|33689.6|33548.6|33688.9|33547.9|23
1625959580000|2021-07-10 23:26:20|33689.3|33548.3|33688.6|33547.6|33689.5|33548.5|33688|33547|10
1625959590000|2021-07-10 23:26:30|33688.7|33547.7|33688.7|33547.7|33688.8|33547.8|33688.3|33547.3|11
1625959600000|2021-07-10 23:26:40|33688.6|33547.6|33689.1|33548.1|33689.8|33548.8|33688.4|33547.4|16
1625959610000|2021-07-10 23:26:50|33689.3|33548.3|33689.4|33548.4|33689.4|33548.4|33689.1|33548.1|15
1625959620000|2021-07-10 23:27:00|33689.5|33548.5|33698.2|33557.2|33703|33562|33689.3|33548.3|34
1625959630000|2021-07-10 23:27:10|33696|33555|33700.1|33559.1|33700.8|33559.8|33692|33551|28
1625959640000|2021-07-10 23:27:20|33700.3|33559.3|33696.3|33555.3|33701.5|33560.5|33693.9|33552.9|30
1625959650000|2021-07-10 23:27:30|33696.2|33555.2|33702.3|33561.3|33705|33564|33696.2|33555.2|24
1625959660000|2021-07-10 23:27:40|33701.8|33560.8|33691.3|33550.3|33701.8|33560.8|33691.2|33550.2|23
1625959670000|2021-07-10 23:27:50|33691.4|33550.4|33694.6|33553.6|33697.7|33556.7|33691.1|33550.1|28
1625959680000|2021-07-10 23:28:00|33694.4|33553.4|33695.7|33554.7|33695.7|33554.7|33692.2|33551.2|21
1625959690000|2021-07-10 23:28:10|33696|33555|33699.1|33558.1|33700.5|33559.5|33696|33555|32
1625959700000|2021-07-10 23:28:20|33699.2|33558.2|33701.2|33560.2|33701.2|33560.2|33697.9|33556.9|21
1625959710000|2021-07-10 23:28:30|33701.1|33560.1|33700.7|33559.7|33702|33561|33698.4|33557.4|20
1625959720000|2021-07-10 23:28:40|33697|33556|33693.8|33552.8|33697|33556|33693.1|33552.1|13
1625959730000|2021-07-10 23:28:50|33693.2|33552.2|33693.3|33552.3|33694.8|33553.8|33693.1|33552.1|13
1625959740000|2021-07-10 23:29:00|33693.2|33552.2|33694.8|33553.8|33695.5|33554.5|33693.2|33552.2|21
1625959750000|2021-07-10 23:29:10|33695|33554|33693.2|33552.2|33695.1|33554.1|33693.2|33552.2|18
1625959760000|2021-07-10 23:29:20|33692.9|33551.9|33695.1|33554.1|33695.1|33554.1|33692.9|33551.9|8
1625959770000|2021-07-10 23:29:30|33694.4|33553.4|33691.2|33550.2|33694.6|33553.6|33690.9|33549.9|9
1625959780000|2021-07-10 23:29:40|33691.3|33550.3|33691.7|33550.7|33692|33551|33691.3|33550.3|6
1625959790000|2021-07-10 23:29:50|33691|33550|33688|33547|33691|33550|33687.8|33546.8|13
1625959800000|2021-07-10 23:30:00|33687.8|33546.8|33687.5|33546.5|33688|33547|33687.2|33546.2|5
1625959810000|2021-07-10 23:30:10|33686.8|33545.8|33685.4|33544.4|33686.8|33545.8|33685.4|33544.4|16
1625959820000|2021-07-10 23:30:20|33685.7|33544.7|33687.2|33546.2|33687.2|33546.2|33685.6|33544.6|11
1625959830000|2021-07-10 23:30:30|33687.3|33546.3|33686.7|33545.7|33687.3|33546.3|33686.7|33545.7|14
1625959840000|2021-07-10 23:30:40|33686.9|33545.9|33692.5|33551.5|33698|33557|33686.9|33545.9|19
1625959850000|2021-07-10 23:30:50|33692.6|33551.6|33691.9|33550.9|33693.5|33552.5|33689.1|33548.1|17
1625959860000|2021-07-10 23:31:00|33692.1|33551.1|33697.5|33556.5|33698.9|33557.9|33692.1|33551.1|20
1625959870000|2021-07-10 23:31:10|33697.6|33556.6|33702.9|33561.9|33702.9|33561.9|33697.6|33556.6|20
1625959880000|2021-07-10 23:31:20|33702.1|33561.1|33701.6|33560.6|33702.1|33561.1|33699.7|33558.7|13
1625959890000|2021-07-10 23:31:30|33701.5|33560.5|33702|33561|33702.1|33561.1|33700.4|33559.4|22
1625959900000|2021-07-10 23:31:40|33701.9|33560.9|33700.6|33559.6|33702|33561|33700.3|33559.3|20
1625959910000|2021-07-10 23:31:50|33701.3|33560.3|33701.3|33560.3|33701.4|33560.4|33700.3|33559.3|17
1625959920000|2021-07-10 23:32:00|33701.4|33560.4|33702.2|33561.2|33702.9|33561.9|33700.5|33559.5|26
1625959930000|2021-07-10 23:32:10|33700.9|33559.9|33702.5|33561.5|33703.3|33562.3|33700.9|33559.9|9
1625959940000|2021-07-10 23:32:20|33702.4|33561.4|33702.2|33561.2|33702.4|33561.4|33701.6|33560.6|6
1625959950000|2021-07-10 23:32:30|33702|33561|33703.3|33562.3|33703.4|33562.4|33702|33561|10
1625959960000|2021-07-10 23:32:40|33703.5|33562.5|33701.6|33560.6|33703.5|33562.5|33700.7|33559.7|7
1625959970000|2021-07-10 23:32:50|33700.7|33559.7|33700.4|33559.4|33701.6|33560.6|33700.4|33559.4|10
1625959980000|2021-07-10 23:33:00|33700.5|33559.5|33702.6|33561.6|33703.3|33562.3|33700.1|33559.1|10
1625959990000|2021-07-10 23:33:10|33702.7|33561.7|33701.6|33560.6|33704.5|33563.5|33701.3|33560.3|11
1625960000000|2021-07-10 23:33:20|33701.5|33560.5|33696.5|33555.5|33702.4|33561.4|33696.5|33555.5|23
1625960010000|2021-07-10 23:33:30|33695.5|33554.5|33686|33545|33697.9|33556.9|33685.7|33544.7|29
1625960020000|2021-07-10 23:33:40|33685.9|33544.9|33686.8|33545.8|33687.9|33546.9|33684|33543|23
1625960030000|2021-07-10 23:33:50|33686.5|33545.5|33681.2|33540.2|33686.5|33545.5|33681.2|33540.2|13
1625960040000|2021-07-10 23:34:00|33681.9|33540.9|33690.9|33549.9|33694.2|33553.2|33681.9|33540.9|24
1625960050000|2021-07-10 23:34:10|33692.8|33551.8|33693.8|33552.8|33694.8|33553.8|33690.9|33549.9|15
1625960060000|2021-07-10 23:34:20|33694.2|33553.2|33696.4|33555.4|33696.4|33555.4|33693.6|33552.6|11
1625960070000|2021-07-10 23:34:30|33696.2|33555.2|33696.9|33555.9|33696.9|33555.9|33696.1|33555.1|11
1625960080000|2021-07-10 23:34:40|33697|33556|33697.3|33556.3|33698.1|33557.1|33696.5|33555.5|20
1625960090000|2021-07-10 23:34:50|33697.4|33556.4|33696.8|33555.8|33698.3|33557.3|33696.2|33555.2|20
1625960100000|2021-07-10 23:35:00|33696.7|33555.7|33699.3|33558.3|33699.7|33558.7|33696.7|33555.7|12
1625960110000|2021-07-10 23:35:10|33698.9|33557.9|33708.4|33567.4|33708.4|33567.4|33698.9|33557.9|14
1625960120000|2021-07-10 23:35:20|33708.3|33567.3|33708.1|33567.1|33710.4|33569.4|33707.2|33566.2|17
1625960130000|2021-07-10 23:35:30|33707.7|33566.7|33709.7|33568.7|33710|33569|33707.2|33566.2|16
1625960140000|2021-07-10 23:35:40|33709.6|33568.6|33709.4|33568.4|33710.1|33569.1|33709.3|33568.3|8
1625960150000|2021-07-10 23:35:50|33708.7|33567.7|33709.7|33568.7|33711.4|33570.4|33708.7|33567.7|13
1625960160000|2021-07-10 23:36:00|33710.5|33569.5|33709|33568|33710.5|33569.5|33707.7|33566.7|12
1625960170000|2021-07-10 23:36:10|33709.4|33568.4|33702.3|33561.3|33711.3|33570.3|33702|33561|24
1625960180000|2021-07-10 23:36:20|33701.7|33560.7|33710.2|33569.2|33710.5|33569.5|33699.1|33558.1|33
1625960190000|2021-07-10 23:36:30|33709.9|33568.9|33709.7|33568.7|33710.3|33569.3|33709|33568|22
1625960200000|2021-07-10 23:36:40|33709.8|33568.8|33710.1|33569.1|33710.8|33569.8|33708.6|33567.6|16
1625960210000|2021-07-10 23:36:50|33710.5|33569.5|33710.8|33569.8|33710.8|33569.8|33709.1|33568.1|16
1625960220000|2021-07-10 23:37:00|33711.8|33570.8|33713.9|33572.9|33714.6|33573.6|33711.8|33570.8|17
1625960230000|2021-07-10 23:37:10|33714.1|33573.1|33713.6|33572.6|33714.4|33573.4|33713.4|33572.4|12
1625960240000|2021-07-10 23:37:20|33714|33573|33710.7|33569.7|33714.3|33573.3|33710.5|33569.5|22
1625960250000|2021-07-10 23:37:30|33711.9|33570.9|33711.8|33570.8|33712.6|33571.6|33711.5|33570.5|12
1625960260000|2021-07-10 23:37:40|33711.9|33570.9|33713.1|33572.1|33713.3|33572.3|33711.9|33570.9|9
1625960270000|2021-07-10 23:37:50|33712.9|33571.9|33712.1|33571.1|33713.3|33572.3|33712.1|33571.1|14
1625960280000|2021-07-10 23:38:00|33712|33571|33712.8|33571.8|33712.9|33571.9|33711|33570|8
1625960290000|2021-07-10 23:38:10|33712.2|33571.2|33712.2|33571.2|33712.3|33571.3|33711.9|33570.9|5
1625960300000|2021-07-10 23:38:20|33711.9|33570.9|33703.6|33562.6|33711.9|33570.9|33703.2|33562.2|16
1625960310000|2021-07-10 23:38:30|33702.1|33561.1|33701.4|33560.4|33703.8|33562.8|33700.7|33559.7|21
1625960320000|2021-07-10 23:38:40|33701.6|33560.6|33700.5|33559.5|33701.6|33560.6|33699.2|33558.2|12
1625960330000|2021-07-10 23:38:50|33700.6|33559.6|33702|33561|33702|33561|33699.6|33558.6|13
1625960340000|2021-07-10 23:39:00|33703.8|33562.8|33711.7|33570.7|33712.2|33571.2|33703.7|33562.7|26
1625960350000|2021-07-10 23:39:10|33712|33571|33706.4|33565.4|33712.1|33571.1|33705.8|33564.8|30
1625960360000|2021-07-10 23:39:20|33707|33566|33710.8|33569.8|33711.9|33570.9|33707|33566|25
1625960370000|2021-07-10 23:39:30|33711|33570|33712.2|33571.2|33712.2|33571.2|33711|33570|10
1625960380000|2021-07-10 23:39:40|33712.3|33571.3|33708.2|33567.2|33712.3|33571.3|33706.5|33565.5|26
1625960390000|2021-07-10 23:39:50|33706.9|33565.9|33704.8|33563.8|33707.8|33566.8|33704.8|33563.8|18
1625960400000|2021-07-10 23:40:00|33705.3|33564.3|33705.1|33564.1|33705.5|33564.5|33704.9|33563.9|13
1625960410000|2021-07-10 23:40:10|33705|33564|33705.2|33564.2|33706.3|33565.3|33704.8|33563.8|12
1625960420000|2021-07-10 23:40:20|33706|33565|33705.9|33564.9|33706.7|33565.7|33705.8|33564.8|9
1625960430000|2021-07-10 23:40:30|33705.8|33564.8|33706.4|33565.4|33706.4|33565.4|33705.2|33564.2|12
1625960440000|2021-07-10 23:40:40|33706.3|33565.3|33705.7|33564.7|33706.4|33565.4|33705.7|33564.7|3
1625960450000|2021-07-10 23:40:50|33705.8|33564.8|33703.9|33562.9|33705.8|33564.8|33700.4|33559.4|9
1625960460000|2021-07-10 23:41:00|33703.6|33562.6|33704|33563|33705.3|33564.3|33703.4|33562.4|13
1625960470000|2021-07-10 23:41:10|33703.4|33562.4|33706.8|33565.8|33707.1|33566.1|33703.4|33562.4|10
1625960480000|2021-07-10 23:41:20|33705.5|33564.5|33705.5|33564.5|33705.5|33564.5|33705|33564|3
1625960490000|2021-07-10 23:41:30|33706|33565|33706.1|33565.1|33706.1|33565.1|33706|33565|2
1625960500000|2021-07-10 23:41:40|33707.8|33566.8|33708.6|33567.6|33713.1|33572.1|33707.8|33566.8|16
1625960510000|2021-07-10 23:41:50|33707.9|33566.9|33704.3|33563.3|33710|33569|33702.4|33561.4|20
1625960520000|2021-07-10 23:42:00|33704.1|33563.1|33706.3|33565.3|33706.6|33565.6|33703.7|33562.7|19
1625960530000|2021-07-10 23:42:10|33706|33565|33706.1|33565.1|33706.5|33565.5|33705|33564|12
1625960540000|2021-07-10 23:42:20|33706.5|33565.5|33706|33565|33707.9|33566.9|33705.7|33564.7|12
1625960550000|2021-07-10 23:42:30|33706.4|33565.4|33713|33572|33713|33572|33706.4|33565.4|11
1625960560000|2021-07-10 23:42:40|33713.3|33572.3|33709.5|33568.5|33714.3|33573.3|33708.2|33567.2|28
1625960570000|2021-07-10 23:42:50|33709.8|33568.8|33718.7|33577.7|33732.5|33591.5|33709.8|33568.8|35
1625960580000|2021-07-10 23:43:00|33718.5|33577.5|33720.3|33579.3|33720.5|33579.5|33716.8|33575.8|12
1625960590000|2021-07-10 23:43:10|33720.9|33579.9|33718.3|33577.3|33721.9|33580.9|33718.3|33577.3|14
1625960600000|2021-07-10 23:43:20|33718.2|33577.2|33716.3|33575.3|33718.2|33577.2|33716.3|33575.3|8
1625960610000|2021-07-10 23:43:30|33715.9|33574.9|33715.1|33574.1|33715.9|33574.9|33715.1|33574.1|7
1625960620000|2021-07-10 23:43:40|33715.4|33574.4|33716.6|33575.6|33716.7|33575.7|33715|33574|14
1625960630000|2021-07-10 23:43:50|33717|33576|33717.5|33576.5|33717.6|33576.6|33715.6|33574.6|11
1625960640000|2021-07-10 23:44:00|33717.3|33576.3|33717.9|33576.9|33718.9|33577.9|33715.5|33574.5|20
1625960650000|2021-07-10 23:44:10|33717|33576|33710.5|33569.5|33718.3|33577.3|33709.8|33568.8|24
1625960660000|2021-07-10 23:44:20|33710.4|33569.4|33707.9|33566.9|33710.9|33569.9|33707.9|33566.9|13
1625960670000|2021-07-10 23:44:30|33707.8|33566.8|33705.8|33564.8|33707.9|33566.9|33705.5|33564.5|17
1625960680000|2021-07-10 23:44:40|33706.8|33565.8|33707.3|33566.3|33707.7|33566.7|33705.8|33564.8|6
1625960690000|2021-07-10 23:44:50|33706.7|33565.7|33705.9|33564.9|33708|33567|33705.8|33564.8|14
1625960700000|2021-07-10 23:45:00|33706.3|33565.3|33713.9|33572.9|33715.5|33574.5|33706.3|33565.3|24
1625960710000|2021-07-10 23:45:10|33714.7|33573.7|33715.4|33574.4|33715.5|33574.5|33714.7|33573.7|14
1625960720000|2021-07-10 23:45:20|33715.6|33574.6|33717.8|33576.8|33721.4|33580.4|33715.6|33574.6|25
1625960730000|2021-07-10 23:45:30|33717.7|33576.7|33727.6|33586.6|33729.7|33588.7|33717.7|33576.7|21
1625960740000|2021-07-10 23:45:40|33728.2|33587.2|33727.2|33586.2|33728.2|33587.2|33725.8|33584.8|21
1625960750000|2021-07-10 23:45:50|33727|33586|33727.4|33586.4|33728.3|33587.3|33726|33585|20
1625960760000|2021-07-10 23:46:00|33727.8|33586.8|33726.7|33585.7|33728.4|33587.4|33725.9|33584.9|18
1625960770000|2021-07-10 23:46:10|33726.8|33585.8|33724.4|33583.4|33727.8|33586.8|33723.3|33582.3|21
1625960780000|2021-07-10 23:46:20|33723.4|33582.4|33724.1|33583.1|33724.3|33583.3|33723.3|33582.3|11
1625960790000|2021-07-10 23:46:30|33724.2|33583.2|33726.3|33585.3|33726.3|33585.3|33723.3|33582.3|9
1625960800000|2021-07-10 23:46:40|33727.2|33586.2|33728.6|33587.6|33728.8|33587.8|33727.2|33586.2|23
1625960810000|2021-07-10 23:46:50|33728.5|33587.5|33728.8|33587.8|33728.8|33587.8|33727.7|33586.7|7
1625960820000|2021-07-10 23:47:00|33729.1|33588.1|33726.9|33585.9|33729.8|33588.8|33726.5|33585.5|22
1625960830000|2021-07-10 23:47:10|33726.1|33585.1|33728.1|33587.1|33728.1|33587.1|33726.1|33585.1|8
1625960840000|2021-07-10 23:47:20|33728.4|33587.4|33728|33587|33728.4|33587.4|33726.6|33585.6|14
1625960850000|2021-07-10 23:47:30|33727.2|33586.2|33723.5|33582.5|33727.2|33586.2|33723.3|33582.3|7
1625960860000|2021-07-10 23:47:40|33723.7|33582.7|33719.3|33578.3|33723.7|33582.7|33719.2|33578.2|13
1625960870000|2021-07-10 23:47:50|33719.7|33578.7|33719.5|33578.5|33719.7|33578.7|33718.8|33577.8|6
1625960880000|2021-07-10 23:48:00|33719.7|33578.7|33727.8|33586.8|33728.5|33587.5|33719.6|33578.6|13
1625960890000|2021-07-10 23:48:10|33727.7|33586.7|33723.9|33582.9|33728.3|33587.3|33723.9|33582.9|26
1625960900000|2021-07-10 23:48:20|33723.5|33582.5|33724.5|33583.5|33726.6|33585.6|33723.1|33582.1|20
1625960910000|2021-07-10 23:48:30|33723.3|33582.3|33723.6|33582.6|33723.6|33582.6|33723|33582|8
1625960920000|2021-07-10 23:48:40|33723.5|33582.5|33720.4|33579.4|33723.5|33582.5|33719.2|33578.2|16
1625960930000|2021-07-10 23:48:50|33720.7|33579.7|33720.4|33579.4|33721.2|33580.2|33720.1|33579.1|14
1625960940000|2021-07-10 23:49:00|33719.6|33578.6|33717.9|33576.9|33719.8|33578.8|33717.8|33576.8|20
1625960950000|2021-07-10 23:49:10|33717.7|33576.7|33717.6|33576.6|33718.4|33577.4|33717.4|33576.4|7
1625960960000|2021-07-10 23:49:20|33717.7|33576.7|33716|33575|33718.3|33577.3|33716|33575|12
1625960970000|2021-07-10 23:49:30|33716.4|33575.4|33715.5|33574.5|33716.4|33575.4|33715.5|33574.5|10
1625960980000|2021-07-10 23:49:40|33715.7|33574.7|33705.4|33564.4|33715.7|33574.7|33705.2|33564.2|13
1625960990000|2021-07-10 23:49:50|33702.9|33561.9|33704|33563|33704.1|33563.1|33702.9|33561.9|22
1625961000000|2021-07-10 23:50:00|33700.9|33559.9|33698.7|33557.7|33701.4|33560.4|33698.4|33557.4|16
1625961010000|2021-07-10 23:50:10|33699.2|33558.2|33702|33561|33702|33561|33699|33558|21
1625961020000|2021-07-10 23:50:20|33703.8|33562.8|33706.5|33565.5|33706.9|33565.9|33703.8|33562.8|19
1625961030000|2021-07-10 23:50:30|33706.6|33565.6|33710.4|33569.4|33710.4|33569.4|33706.6|33565.6|10
1625961040000|2021-07-10 23:50:40|33711|33570|33711.3|33570.3|33711.5|33570.5|33710.7|33569.7|12
1625961050000|2021-07-10 23:50:50|33711.1|33570.1|33710.5|33569.5|33711.2|33570.2|33709.6|33568.6|26
1625961060000|2021-07-10 23:51:00|33711|33570|33709.9|33568.9|33711|33570|33709.1|33568.1|15
1625961070000|2021-07-10 23:51:10|33712.5|33571.5|33700.2|33559.2|33712.5|33571.5|33700.2|33559.2|15
1625961080000|2021-07-10 23:51:20|33700.3|33559.3|33700.5|33559.5|33700.5|33559.5|33699.9|33558.9|15
1625961090000|2021-07-10 23:51:30|33700.6|33559.6|33704.6|33563.6|33704.6|33563.6|33700.2|33559.2|10
1625961100000|2021-07-10 23:51:40|33704.3|33563.3|33703.9|33562.9|33704.6|33563.6|33703.7|33562.7|14
1625961110000|2021-07-10 23:51:50|33703.7|33562.7|33700|33559|33704|33563|33700|33559|20
1625961120000|2021-07-10 23:52:00|33700.2|33559.2|33686.6|33545.6|33700.2|33559.2|33684.8|33543.8|31
1625961130000|2021-07-10 23:52:10|33685.8|33544.8|33685.6|33544.6|33686.9|33545.9|33685.5|33544.5|16
1625961140000|2021-07-10 23:52:20|33685.7|33544.7|33684.2|33543.2|33686|33545|33683.8|33542.8|11
1625961150000|2021-07-10 23:52:30|33684.3|33543.3|33684|33543|33684.3|33543.3|33683.9|33542.9|4
1625961160000|2021-07-10 23:52:40|33683.9|33542.9|33678.4|33537.4|33684.3|33543.3|33677.9|33536.9|17
1625961170000|2021-07-10 23:52:50|33678.2|33537.2|33677.1|33536.1|33678.2|33537.2|33677.1|33536.1|10
1625961180000|2021-07-10 23:53:00|33677.3|33536.3|33668|33527|33677.3|33536.3|33668|33527|19
1625961190000|2021-07-10 23:53:10|33669.5|33528.5|33633.8|33492.8|33669.5|33528.5|33633.7|33492.7|32
1625961200000|2021-07-10 23:53:20|33634.2|33493.2|33623|33482|33634.2|33493.2|33622.8|33481.8|31
1625961210000|2021-07-10 23:53:30|33625.4|33484.4|33622.1|33481.1|33625.4|33484.4|33619.9|33478.9|24
1625961220000|2021-07-10 23:53:40|33621.8|33480.8|33638.8|33497.8|33639|33498|33620.9|33479.9|18
1625961230000|2021-07-10 23:53:50|33637.8|33496.8|33627.7|33486.7|33640.1|33499.1|33627|33486|30
1625961240000|2021-07-10 23:54:00|33628.1|33487.1|33620|33479|33628.3|33487.3|33620|33479|23
1625961250000|2021-07-10 23:54:10|33621.2|33480.2|33600.3|33459.3|33621.2|33480.2|33597.1|33456.1|34
1625961260000|2021-07-10 23:54:20|33600|33459|33603.4|33462.4|33605.9|33464.9|33600|33459|31
1625961270000|2021-07-10 23:54:30|33603.8|33462.8|33593.8|33452.8|33603.8|33462.8|33593.8|33452.8|29
1625961280000|2021-07-10 23:54:40|33594.1|33453.1|33587.2|33446.2|33594.1|33453.1|33582|33441|27
1625961290000|2021-07-10 23:54:50|33587.9|33446.9|33594.1|33453.1|33596|33455|33587.9|33446.9|20
1625961300000|2021-07-10 23:55:00|33593.7|33452.7|33597.7|33456.7|33597.7|33456.7|33593.7|33452.7|21
1625961310000|2021-07-10 23:55:10|33598|33457|33601.1|33460.1|33602.2|33461.2|33598|33457|14
1625961320000|2021-07-10 23:55:20|33601.3|33460.3|33579.3|33438.3|33601.3|33460.3|33579.3|33438.3|33
1625961330000|2021-07-10 23:55:30|33578.6|33437.6|33581.3|33440.3|33581.8|33440.8|33578.6|33437.6|14
1625961340000|2021-07-10 23:55:40|33582.4|33441.4|33579|33438|33586.3|33445.3|33578.7|33437.7|27
1625961350000|2021-07-10 23:55:50|33578.4|33437.4|33578.2|33437.2|33583.3|33442.3|33577.9|33436.9|24
1625961360000|2021-07-10 23:56:00|33578.7|33437.7|33583.3|33442.3|33583.5|33442.5|33578.7|33437.7|16
1625961370000|2021-07-10 23:56:10|33583.9|33442.9|33592.4|33451.4|33592.4|33451.4|33583.9|33442.9|21
1625961380000|2021-07-10 23:56:20|33592.3|33451.3|33580|33439|33593.6|33452.6|33580|33439|21
1625961390000|2021-07-10 23:56:30|33579.3|33438.3|33576.6|33435.6|33579.7|33438.7|33576.3|33435.3|20
1625961400000|2021-07-10 23:56:40|33578.3|33437.3|33585.2|33444.2|33593.8|33452.8|33578.3|33437.3|38
1625961410000|2021-07-10 23:56:50|33587.8|33446.8|33582.9|33441.9|33587.8|33446.8|33581.6|33440.6|13
1625961420000|2021-07-10 23:57:00|33582|33441|33581.5|33440.5|33582|33441|33581.5|33440.5|3
1625961430000|2021-07-10 23:57:10|33582.1|33441.1|33582.1|33441.1|33583.4|33442.4|33582.1|33441.1|9
1625961440000|2021-07-10 23:57:20|33582.2|33441.2|33583.3|33442.3|33584.2|33443.2|33582.2|33441.2|14
1625961450000|2021-07-10 23:57:30|33583.5|33442.5|33583.4|33442.4|33584.4|33443.4|33582.5|33441.5|8
1625961460000|2021-07-10 23:57:40|33584.3|33443.3|33588|33447|33588.8|33447.8|33583.3|33442.3|22
1625961470000|2021-07-10 23:57:50|33586.9|33445.9|33576.6|33435.6|33590.9|33449.9|33576.6|33435.6|24
1625961480000|2021-07-10 23:58:00|33578.7|33437.7|33575.1|33434.1|33578.7|33437.7|33575.1|33434.1|12
1625961490000|2021-07-10 23:58:10|33574.6|33433.6|33578.3|33437.3|33578.7|33437.7|33574.6|33433.6|15
1625961500000|2021-07-10 23:58:20|33578.2|33437.2|33577.7|33436.7|33578.2|33437.2|33577.3|33436.3|12
1625961510000|2021-07-10 23:58:30|33578.7|33437.7|33578.8|33437.8|33578.8|33437.8|33578.7|33437.7|2
1625961520000|2021-07-10 23:58:40|33579|33438|33579.6|33438.6|33579.6|33438.6|33578.8|33437.8|3
1625961530000|2021-07-10 23:58:50|33579.7|33438.7|33588.6|33447.6|33588.8|33447.8|33579.7|33438.7|20
1625961540000|2021-07-10 23:59:00|33589|33448|33580.9|33439.9|33590|33449|33580.9|33439.9|23
1625961550000|2021-07-10 23:59:10|33581.3|33440.3|33580.7|33439.7|33581.3|33440.3|33579.6|33438.6|9
1625961560000|2021-07-10 23:59:20|33579.8|33438.8|33583.6|33442.6|33583.7|33442.7|33579.8|33438.8|18
1625961570000|2021-07-10 23:59:30|33583.7|33442.7|33583.5|33442.5|33584|33443|33583|33442|14
1625961580000|2021-07-10 23:59:40|33584.1|33443.1|33584.5|33443.5|33588.3|33447.3|33584.1|33443.1|20
1625961590000|2021-07-10 23:59:50|33583.2|33442.2|33585.7|33444.7|33585.7|33444.7|33581|33440|18
1625961600000|2021-07-11 00:00:00|33585.5|33444.5|33584.2|33443.2|33585.8|33444.8|33584.2|33443.2|15
1625961610000|2021-07-11 00:00:10|33584.5|33443.5|33586.3|33445.3|33586.3|33445.3|33582.1|33441.1|24
1625961620000|2021-07-11 00:00:20|33585.7|33444.7|33589.8|33448.8|33589.8|33448.8|33583.5|33442.5|26
1625961630000|2021-07-11 00:00:30|33590.8|33449.8|33606.4|33465.4|33606.4|33465.4|33590.8|33449.8|27
1625961640000|2021-07-11 00:00:40|33606.3|33465.3|33611|33470|33611.4|33470.4|33606|33465|25
1625961650000|2021-07-11 00:00:50|33613.5|33472.5|33615.7|33474.7|33617|33476|33613.3|33472.3|18
1625961660000|2021-07-11 00:01:00|33616.6|33475.6|33617|33476|33621|33480|33616.1|33475.1|28
1625961670000|2021-07-11 00:01:10|33617.2|33476.2|33598.8|33457.8|33618|33477|33598.8|33457.8|22
1625961680000|2021-07-11 00:01:20|33598.3|33457.3|33603.8|33462.8|33603.8|33462.8|33597.6|33456.6|20
1625961690000|2021-07-11 00:01:30|33603|33462|33603.2|33462.2|33603.8|33462.8|33603|33462|8
1625961700000|2021-07-11 00:01:40|33603.3|33462.3|33610|33469|33610.3|33469.3|33603.3|33462.3|21
1625961710000|2021-07-11 00:01:50|33607.8|33466.8|33627.4|33486.4|33629.3|33488.3|33607.7|33466.7|27
1625961720000|2021-07-11 00:02:00|33628|33487|33611|33470|33629.1|33488.1|33611|33470|28
1625961730000|2021-07-11 00:02:10|33610.7|33469.7|33611.6|33470.6|33617.1|33476.1|33608|33467|33
1625961740000|2021-07-11 00:02:20|33612.1|33471.1|33604.5|33463.5|33612.1|33471.1|33603.5|33462.5|20
1625961750000|2021-07-11 00:02:30|33604.2|33463.2|33611.8|33470.8|33612.7|33471.7|33604.2|33463.2|28
1625961760000|2021-07-11 00:02:40|33611.3|33470.3|33611.1|33470.1|33622.7|33481.7|33610.2|33469.2|38
1625961770000|2021-07-11 00:02:50|33610.8|33469.8|33604.1|33463.1|33614|33473|33601.7|33460.7|33
1625961780000|2021-07-11 00:03:00|33603|33462|33593.2|33452.2|33603|33462|33592|33451|25
1625961790000|2021-07-11 00:03:10|33592.7|33451.7|33596.9|33455.9|33597.9|33456.9|33592.5|33451.5|18
1625961800000|2021-07-11 00:03:20|33597.3|33456.3|33598.3|33457.3|33598.6|33457.6|33596.7|33455.7|19
1625961810000|2021-07-11 00:03:30|33598.8|33457.8|33606.1|33465.1|33606.1|33465.1|33598.8|33457.8|16
1625961820000|2021-07-11 00:03:40|33606.2|33465.2|33607.8|33466.8|33607.8|33466.8|33605.5|33464.5|18
1625961830000|2021-07-11 00:03:50|33607.6|33466.6|33604.1|33463.1|33608|33467|33603.6|33462.6|18
1625961840000|2021-07-11 00:04:00|33604|33463|33597.2|33456.2|33604|33463|33594.5|33453.5|19
1625961850000|2021-07-11 00:04:10|33597.1|33456.1|33598.7|33457.7|33599.1|33458.1|33596.7|33455.7|12
1625961860000|2021-07-11 00:04:20|33598.3|33457.3|33599.1|33458.1|33599.5|33458.5|33598.3|33457.3|7
1625961870000|2021-07-11 00:04:30|33599|33458|33592.3|33451.3|33599|33458|33590.8|33449.8|8
1625961880000|2021-07-11 00:04:40|33590.6|33449.6|33583.4|33442.4|33592.1|33451.1|33583.4|33442.4|25
1625961890000|2021-07-11 00:04:50|33583.5|33442.5|33582.4|33441.4|33584.3|33443.3|33580.9|33439.9|26
1625961900000|2021-07-11 00:05:00|33582.5|33441.5|33582.2|33441.2|33582.5|33441.5|33581.1|33440.1|25
1625961910000|2021-07-11 00:05:10|33582.7|33441.7|33580.1|33439.1|33583.4|33442.4|33580.1|33439.1|15
1625961920000|2021-07-11 00:05:20|33580.7|33439.7|33565.2|33424.2|33580.8|33439.8|33562.6|33421.6|33
1625961930000|2021-07-11 00:05:30|33564.8|33423.8|33542|33401|33564.8|33423.8|33536.2|33395.2|33
1625961940000|2021-07-11 00:05:40|33544.3|33403.3|33549.7|33408.7|33552.6|33411.6|33543.5|33402.5|31
1625961950000|2021-07-11 00:05:50|33553.3|33412.3|33547|33406|33553.3|33412.3|33545.9|33404.9|29
1625961960000|2021-07-11 00:06:00|33547.7|33406.7|33551.2|33410.2|33553.5|33412.5|33547.2|33406.2|33
1625961970000|2021-07-11 00:06:10|33553.3|33412.3|33566.3|33425.3|33566.3|33425.3|33549.4|33408.4|32
1625961980000|2021-07-11 00:06:20|33565.3|33424.3|33566|33425|33567.4|33426.4|33564.8|33423.8|17
1625961990000|2021-07-11 00:06:30|33565.5|33424.5|33566.6|33425.6|33566.8|33425.8|33564.9|33423.9|29
1625962000000|2021-07-11 00:06:40|33567.1|33426.1|33567.6|33426.6|33568.1|33427.1|33564|33423|26
1625962010000|2021-07-11 00:06:50|33567.9|33426.9|33568.4|33427.4|33568.8|33427.8|33567.3|33426.3|18
1625962020000|2021-07-11 00:07:00|33568.9|33427.9|33574.1|33433.1|33574.1|33433.1|33568.4|33427.4|17
1625962030000|2021-07-11 00:07:10|33573.8|33432.8|33570.9|33429.9|33573.8|33432.8|33570|33429|19
1625962040000|2021-07-11 00:07:20|33571.2|33430.2|33573.3|33432.3|33573.4|33432.4|33569.7|33428.7|16
1625962050000|2021-07-11 00:07:30|33573.8|33432.8|33585.9|33444.9|33585.9|33444.9|33573.3|33432.3|27
1625962060000|2021-07-11 00:07:40|33585.7|33444.7|33585.1|33444.1|33587|33446|33584.6|33443.6|15
1625962070000|2021-07-11 00:07:50|33585.2|33444.2|33594.3|33453.3|33595.4|33454.4|33585.2|33444.2|27
1625962080000|2021-07-11 00:08:00|33594.2|33453.2|33595.4|33454.4|33595.4|33454.4|33593.9|33452.9|11
1625962090000|2021-07-11 00:08:10|33595.7|33454.7|33611.2|33470.2|33611.3|33470.3|33594.4|33453.4|24
1625962100000|2021-07-11 00:08:20|33611.1|33470.1|33609.4|33468.4|33611.1|33470.1|33608.3|33467.3|19
1625962110000|2021-07-11 00:08:30|33609.6|33468.6|33612.4|33471.4|33612.5|33471.5|33609.6|33468.6|20
1625962120000|2021-07-11 00:08:40|33612.2|33471.2|33613.7|33472.7|33614.7|33473.7|33611.9|33470.9|20
1625962130000|2021-07-11 00:08:50|33613.6|33472.6|33615.1|33474.1|33615.1|33474.1|33613.2|33472.2|20
1625962140000|2021-07-11 00:09:00|33615.7|33474.7|33616.4|33475.4|33618.8|33477.8|33615.6|33474.6|9
1625962150000|2021-07-11 00:09:10|33616.7|33475.7|33616.6|33475.6|33617.7|33476.7|33616.2|33475.2|20
1625962160000|2021-07-11 00:09:20|33617|33476|33622.6|33481.6|33622.6|33481.6|33616.9|33475.9|18
1625962170000|2021-07-11 00:09:30|33623.3|33482.3|33622.7|33481.7|33623.6|33482.6|33621.3|33480.3|21
1625962180000|2021-07-11 00:09:40|33622.4|33481.4|33623.3|33482.3|33624.1|33483.1|33622|33481|29
1625962190000|2021-07-11 00:09:50|33623|33482|33625|33484|33625.2|33484.2|33622.2|33481.2|20
1625962200000|2021-07-11 00:10:00|33624.8|33483.8|33629|33488|33629.4|33488.4|33624.8|33483.8|22
1625962210000|2021-07-11 00:10:10|33629.2|33488.2|33628.9|33487.9|33631.1|33490.1|33627.9|33486.9|20
1625962220000|2021-07-11 00:10:20|33630.4|33489.4|33630.2|33489.2|33631.1|33490.1|33629.7|33488.7|29
1625962230000|2021-07-11 00:10:30|33629.7|33488.7|33633|33492|33634|33493|33629.5|33488.5|13
1625962240000|2021-07-11 00:10:40|33633.9|33492.9|33649|33508|33649|33508|33633|33492|22
1625962250000|2021-07-11 00:10:50|33648.6|33507.6|33658.7|33517.7|33660|33519|33648.6|33507.6|27
1625962260000|2021-07-11 00:11:00|33657.7|33516.7|33657.8|33516.8|33657.9|33516.9|33655.5|33514.5|30
1625962270000|2021-07-11 00:11:10|33658.6|33517.6|33664.7|33523.7|33664.7|33523.7|33658|33517|21
1625962280000|2021-07-11 00:11:20|33664.1|33523.1|33682.2|33541.2|33682.9|33541.9|33663.9|33522.9|31
1625962290000|2021-07-11 00:11:30|33684.1|33543.1|33688.2|33547.2|33699.2|33558.2|33684.1|33543.1|35
1625962300000|2021-07-11 00:11:40|33686.2|33545.2|33702.8|33561.8|33702.8|33561.8|33686.2|33545.2|29
1625962310000|2021-07-11 00:11:50|33701.9|33560.9|33701.3|33560.3|33705.2|33564.2|33701.3|33560.3|24
1625962320000|2021-07-11 00:12:00|33701.4|33560.4|33713.4|33572.4|33719.6|33578.6|33700.8|33559.8|31
1625962330000|2021-07-11 00:12:10|33713|33572|33719.2|33578.2|33719.8|33578.8|33712.5|33571.5|34
1625962340000|2021-07-11 00:12:20|33719.3|33578.3|33718.5|33577.5|33724.9|33583.9|33717.8|33576.8|25
1625962350000|2021-07-11 00:12:30|33718.7|33577.7|33722|33581|33722|33581|33718.7|33577.7|33
1625962360000|2021-07-11 00:12:40|33721.9|33580.9|33727.7|33586.7|33727.7|33586.7|33720.3|33579.3|34
1625962370000|2021-07-11 00:12:50|33731.7|33590.7|33757.5|33616.5|33760.5|33619.5|33730.3|33589.3|36
1625962380000|2021-07-11 00:13:00|33757.3|33616.3|33735.5|33594.5|33757.3|33616.3|33735.5|33594.5|38
1625962390000|2021-07-11 00:13:10|33736.9|33595.9|33739.6|33598.6|33743|33602|33736.9|33595.9|32
1625962400000|2021-07-11 00:13:20|33739.3|33598.3|33795.2|33654.2|33795.2|33654.2|33739.2|33598.2|34
1625962410000|2021-07-11 00:13:30|33795.3|33654.3|33798.5|33657.5|33815.1|33674.1|33787.6|33646.6|38
1625962420000|2021-07-11 00:13:40|33802.2|33661.2|33816.8|33675.8|33818.1|33677.1|33802.2|33661.2|35
1625962430000|2021-07-11 00:13:50|33816.6|33675.6|33808.4|33667.4|33818|33677|33808.4|33667.4|35
1625962440000|2021-07-11 00:14:00|33805.8|33664.8|33802.9|33661.9|33806.3|33665.3|33800.7|33659.7|36
1625962450000|2021-07-11 00:14:10|33802.3|33661.3|33796.3|33655.3|33807.8|33666.8|33795.9|33654.9|37
1625962460000|2021-07-11 00:14:20|33798|33657|33783.4|33642.4|33798|33657|33783.4|33642.4|29
1625962470000|2021-07-11 00:14:30|33783.8|33642.8|33781.2|33640.2|33783.8|33642.8|33780|33639|32
1625962480000|2021-07-11 00:14:40|33781.3|33640.3|33781|33640|33782|33641|33780.1|33639.1|24
1625962490000|2021-07-11 00:14:50|33781.5|33640.5|33781.1|33640.1|33783.6|33642.6|33778.6|33637.6|30
1625962500000|2021-07-11 00:15:00|33781.2|33640.2|33799.3|33658.3|33799.5|33658.5|33779.3|33638.3|34
1625962510000|2021-07-11 00:15:10|33799.1|33658.1|33820|33679|33821.6|33680.6|33799.1|33658.1|33
1625962520000|2021-07-11 00:15:20|33819.9|33678.9|33839.1|33698.1|33841.5|33700.5|33819.4|33678.4|35
1625962530000|2021-07-11 00:15:30|33838.1|33697.1|33831.1|33690.1|33842.2|33701.2|33828.6|33687.6|35
1625962540000|2021-07-11 00:15:40|33829.2|33688.2|33820.8|33679.8|33829.2|33688.2|33819.4|33678.4|32
1625962550000|2021-07-11 00:15:50|33822.8|33681.8|33826.5|33685.5|33826.7|33685.7|33822.8|33681.8|31
1625962560000|2021-07-11 00:16:00|33826.3|33685.3|33821.5|33680.5|33826.3|33685.3|33821.1|33680.1|23
1625962570000|2021-07-11 00:16:10|33821.8|33680.8|33819|33678|33821.8|33680.8|33814.7|33673.7|19
1625962580000|2021-07-11 00:16:20|33818.1|33677.1|33821.4|33680.4|33822.2|33681.2|33818.1|33677.1|11
1625962590000|2021-07-11 00:16:30|33821|33680|33821.4|33680.4|33822.9|33681.9|33820.1|33679.1|14
1625962600000|2021-07-11 00:16:40|33821.3|33680.3|33849.7|33708.7|33858.7|33717.7|33812|33671|29
1625962610000|2021-07-11 00:16:50|33846.1|33705.1|33841.2|33700.2|33846.1|33705.1|33838.3|33697.3|28
1625962620000|2021-07-11 00:17:00|33841|33700|33831|33690|33841|33700|33827.8|33686.8|26
1625962630000|2021-07-11 00:17:10|33831.1|33690.1|33833|33692|33833.3|33692.3|33828.8|33687.8|21
1625962640000|2021-07-11 00:17:20|33833.2|33692.2|33842|33701|33854.3|33713.3|33833.2|33692.2|28
1625962650000|2021-07-11 00:17:30|33844.3|33703.3|33842.9|33701.9|33844.3|33703.3|33835|33694|29
1625962660000|2021-07-11 00:17:40|33841|33700|33838.4|33697.4|33850.8|33709.8|33837.2|33696.2|38
1625962670000|2021-07-11 00:17:50|33839.8|33698.8|33859.4|33718.4|33859.4|33718.4|33839.8|33698.8|35
1625962680000|2021-07-11 00:18:00|33861.8|33720.8|33866.9|33725.9|33867.6|33726.6|33861.8|33720.8|25
1625962690000|2021-07-11 00:18:10|33867|33726|33867|33726|33867|33726|33851.9|33710.9|31
1625962700000|2021-07-11 00:18:20|33865.9|33724.9|33858.1|33717.1|33871.4|33730.4|33856.6|33715.6|33
1625962710000|2021-07-11 00:18:30|33857.6|33716.6|33843.5|33702.5|33857.6|33716.6|33843.5|33702.5|30
1625962720000|2021-07-11 00:18:40|33843.9|33702.9|33843|33702|33846.2|33705.2|33842.1|33701.1|33
1625962730000|2021-07-11 00:18:50|33844.7|33703.7|33847.2|33706.2|33848.3|33707.3|33843.1|33702.1|31
1625962740000|2021-07-11 00:19:00|33848.3|33707.3|33826.7|33685.7|33848.4|33707.4|33826.7|33685.7|29
1625962750000|2021-07-11 00:19:10|33826.3|33685.3|33823.5|33682.5|33828.1|33687.1|33823|33682|26
1625962760000|2021-07-11 00:19:20|33823.7|33682.7|33819.3|33678.3|33825.2|33684.2|33816.4|33675.4|28
1625962770000|2021-07-11 00:19:30|33820.2|33679.2|33820|33679|33820.9|33679.9|33819.4|33678.4|17
1625962780000|2021-07-11 00:19:40|33819.4|33678.4|33819.4|33678.4|33820.1|33679.1|33819.4|33678.4|3
1625962790000|2021-07-11 00:19:50|33819.9|33678.9|33820.1|33679.1|33820.1|33679.1|33818.7|33677.7|7
1625962800000|2021-07-11 00:20:00|33819.9|33678.9|33819.9|33678.9|33819.9|33678.9|33819.9|33678.9|1
1625962810000|2021-07-11 00:20:10|33820.1|33679.1|33825.8|33684.8|33825.8|33684.8|33818.8|33677.8|13
1625962820000|2021-07-11 00:20:20|33825.7|33684.7|33810.3|33669.3|33825.9|33684.9|33807.7|33666.7|31
1625962830000|2021-07-11 00:20:30|33809.1|33668.1|33797|33656|33809.1|33668.1|33796|33655|30
1625962840000|2021-07-11 00:20:40|33797.2|33656.2|33787.7|33646.7|33797.2|33656.2|33787.3|33646.3|31
1625962850000|2021-07-11 00:20:50|33789|33648|33782.8|33641.8|33789.3|33648.3|33781|33640|31
1625962860000|2021-07-11 00:21:00|33782|33641|33773.5|33632.5|33783.1|33642.1|33771.4|33630.4|29
1625962870000|2021-07-11 00:21:10|33773.4|33632.4|33771.2|33630.2|33775.7|33634.7|33770.3|33629.3|23
1625962880000|2021-07-11 00:21:20|33770.6|33629.6|33761.9|33620.9|33770.6|33629.6|33759.5|33618.5|30
1625962890000|2021-07-11 00:21:30|33760.9|33619.9|33758.8|33617.8|33761.8|33620.8|33758.3|33617.3|10
1625962900000|2021-07-11 00:21:40|33758.1|33617.1|33758.8|33617.8|33759.6|33618.6|33754|33613|20
1625962910000|2021-07-11 00:21:50|33758.7|33617.7|33746.4|33605.4|33759.3|33618.3|33744.9|33603.9|27
1625962920000|2021-07-11 00:22:00|33746.5|33605.5|33748.1|33607.1|33749.2|33608.2|33745.5|33604.5|13
1625962930000|2021-07-11 00:22:10|33748|33607|33745.5|33604.5|33752.4|33611.4|33744.6|33603.6|16
1625962940000|2021-07-11 00:22:20|33746.1|33605.1|33745.6|33604.6|33747.1|33606.1|33744.6|33603.6|15
1625962950000|2021-07-11 00:22:30|33744.6|33603.6|33745.1|33604.1|33745.3|33604.3|33742.4|33601.4|17
1625962960000|2021-07-11 00:22:40|33745|33604|33745.5|33604.5|33745.5|33604.5|33744.4|33603.4|13
1625962970000|2021-07-11 00:22:50|33745|33604|33753.8|33612.8|33757.2|33616.2|33745|33604|25
1625962980000|2021-07-11 00:23:00|33753.4|33612.4|33762.3|33621.3|33762.3|33621.3|33752.3|33611.3|28
1625962990000|2021-07-11 00:23:10|33763.7|33622.7|33763.6|33622.6|33768.9|33627.9|33762.8|33621.8|35
1625963000000|2021-07-11 00:23:20|33764.4|33623.4|33757.7|33616.7|33771.1|33630.1|33757.7|33616.7|28
1625963010000|2021-07-11 00:23:30|33757.8|33616.8|33751.3|33610.3|33757.8|33616.8|33750.6|33609.6|27
1625963020000|2021-07-11 00:23:40|33752|33611|33748|33607|33752.3|33611.3|33747|33606|14
1625963030000|2021-07-11 00:23:50|33747.9|33606.9|33736.3|33595.3|33749.3|33608.3|33735.7|33594.7|24
1625963040000|2021-07-11 00:24:00|33735.4|33594.4|33724.8|33583.8|33735.4|33594.4|33723|33582|26
1625963050000|2021-07-11 00:24:10|33724.4|33583.4|33718|33577|33725.1|33584.1|33716.8|33575.8|19
1625963060000|2021-07-11 00:24:20|33717.8|33576.8|33708.7|33567.7|33718.4|33577.4|33707.5|33566.5|23
1625963070000|2021-07-11 00:24:30|33708.6|33567.6|33698.3|33557.3|33709.6|33568.6|33696.2|33555.2|21
1625963080000|2021-07-11 00:24:40|33698.4|33557.4|33714|33573|33715.9|33574.9|33696.1|33555.1|36
1625963090000|2021-07-11 00:24:50|33714.2|33573.2|33710.3|33569.3|33716.1|33575.1|33709.8|33568.8|25
1625963100000|2021-07-11 00:25:00|33706.6|33565.6|33696.8|33555.8|33706.6|33565.6|33696|33555|27
1625963110000|2021-07-11 00:25:10|33697|33556|33693.7|33552.7|33697|33556|33693.4|33552.4|13
1625963120000|2021-07-11 00:25:20|33693.6|33552.6|33692.6|33551.6|33696.6|33555.6|33690.3|33549.3|19
1625963130000|2021-07-11 00:25:30|33692.9|33551.9|33686.1|33545.1|33693.4|33552.4|33686.1|33545.1|21
1625963140000|2021-07-11 00:25:40|33685.9|33544.9|33678.2|33537.2|33685.9|33544.9|33678.2|33537.2|12
1625963150000|2021-07-11 00:25:50|33678|33537|33656.9|33515.9|33678|33537|33656.9|33515.9|30
1625963160000|2021-07-11 00:26:00|33656.8|33515.8|33677.7|33536.7|33678.6|33537.6|33656.7|33515.7|33
1625963170000|2021-07-11 00:26:10|33677.9|33536.9|33673.2|33532.2|33678|33537|33667.3|33526.3|27
1625963180000|2021-07-11 00:26:20|33673.4|33532.4|33670.2|33529.2|33674.1|33533.1|33669.1|33528.1|18
1625963190000|2021-07-11 00:26:30|33671.5|33530.5|33671.6|33530.6|33672.2|33531.2|33669|33528|21
1625963200000|2021-07-11 00:26:40|33671.7|33530.7|33674.8|33533.8|33677.9|33536.9|33671.7|33530.7|25
1625963210000|2021-07-11 00:26:50|33675.6|33534.6|33671.1|33530.1|33675.9|33534.9|33671.1|33530.1|22
1625963220000|2021-07-11 00:27:00|33671|33530|33652.3|33511.3|33671.6|33530.6|33652.3|33511.3|30
1625963230000|2021-07-11 00:27:10|33652.5|33511.5|33656.7|33515.7|33656.7|33515.7|33650.6|33509.6|25
1625963240000|2021-07-11 00:27:20|33657.8|33516.8|33659.3|33518.3|33664.6|33523.6|33657.8|33516.8|36
1625963250000|2021-07-11 00:27:30|33659.1|33518.1|33658.6|33517.6|33659.1|33518.1|33657.5|33516.5|19
1625963260000|2021-07-11 00:27:40|33658.5|33517.5|33654.7|33513.7|33658.5|33517.5|33654.4|33513.4|22
1625963270000|2021-07-11 00:27:50|33653.8|33512.8|33656.5|33515.5|33657|33516|33653.8|33512.8|15
1625963280000|2021-07-11 00:28:00|33656.6|33515.6|33656.7|33515.7|33657.6|33516.6|33655.9|33514.9|15
1625963290000|2021-07-11 00:28:10|33657.9|33516.9|33657.1|33516.1|33657.9|33516.9|33656.1|33515.1|6
1625963300000|2021-07-11 00:28:20|33656.7|33515.7|33665.1|33524.1|33665.1|33524.1|33656.5|33515.5|10
1625963310000|2021-07-11 00:28:30|33665.6|33524.6|33669.9|33528.9|33670.8|33529.8|33665.6|33524.6|19
1625963320000|2021-07-11 00:28:40|33670|33529|33678.7|33537.7|33679|33538|33670|33529|22
1625963330000|2021-07-11 00:28:50|33678.6|33537.6|33679.7|33538.7|33680|33539|33678.4|33537.4|25
1625963340000|2021-07-11 00:29:00|33679.4|33538.4|33662|33521|33679.4|33538.4|33661.9|33520.9|31
1625963350000|2021-07-11 00:29:10|33663.5|33522.5|33666.6|33525.6|33666.6|33525.6|33663.5|33522.5|19
1625963360000|2021-07-11 00:29:20|33667.1|33526.1|33666.1|33525.1|33667.7|33526.7|33664.6|33523.6|21
1625963370000|2021-07-11 00:29:30|33666|33525|33665.8|33524.8|33666|33525|33664.2|33523.2|11
1625963380000|2021-07-11 00:29:40|33665.7|33524.7|33667.3|33526.3|33668.7|33527.7|33665.6|33524.6|13
1625963390000|2021-07-11 00:29:50|33667.5|33526.5|33675.8|33534.8|33675.8|33534.8|33667.3|33526.3|8
1625963400000|2021-07-11 00:30:00|33675.1|33534.1|33662.1|33521.1|33675.6|33534.6|33659.6|33518.6|24
1625963410000|2021-07-11 00:30:10|33661.2|33520.2|33659.6|33518.6|33661.4|33520.4|33658.8|33517.8|16
1625963420000|2021-07-11 00:30:20|33660|33519|33659|33518|33660.1|33519.1|33658.9|33517.9|15
1625963430000|2021-07-11 00:30:30|33658.8|33517.8|33658.4|33517.4|33659.7|33518.7|33658.3|33517.3|14
1625963440000|2021-07-11 00:30:40|33658.3|33517.3|33654.9|33513.9|33658.3|33517.3|33653.3|33512.3|20
1625963450000|2021-07-11 00:30:50|33656.3|33515.3|33652.9|33511.9|33656.3|33515.3|33652.8|33511.8|17
1625963460000|2021-07-11 00:31:00|33652.8|33511.8|33665.6|33524.6|33666.2|33525.2|33652.8|33511.8|24
1625963470000|2021-07-11 00:31:10|33665.5|33524.5|33663.3|33522.3|33665.5|33524.5|33662.6|33521.6|18
1625963480000|2021-07-11 00:31:20|33661.2|33520.2|33665.6|33524.6|33665.6|33524.6|33661.2|33520.2|15
1625963490000|2021-07-11 00:31:30|33665.5|33524.5|33667.7|33526.7|33668|33527|33665.2|33524.2|20
1625963500000|2021-07-11 00:31:40|33667.4|33526.4|33662|33521|33670.1|33529.1|33661.1|33520.1|27
1625963510000|2021-07-11 00:31:50|33661.9|33520.9|33653|33512|33661.9|33520.9|33652.5|33511.5|8
1625963520000|2021-07-11 00:32:00|33653.5|33512.5|33651.2|33510.2|33653.5|33512.5|33651|33510|10
1625963530000|2021-07-11 00:32:10|33650.8|33509.8|33647.3|33506.3|33651|33510|33647.3|33506.3|13
1625963540000|2021-07-11 00:32:20|33647.2|33506.2|33646.6|33505.6|33648.2|33507.2|33646.5|33505.5|17
1625963550000|2021-07-11 00:32:30|33646.7|33505.7|33654.3|33513.3|33654.3|33513.3|33646.4|33505.4|15
1625963560000|2021-07-11 00:32:40|33653.6|33512.6|33654.2|33513.2|33655.4|33514.4|33653.4|33512.4|21
1625963570000|2021-07-11 00:32:50|33654.3|33513.3|33652.9|33511.9|33654.3|33513.3|33652|33511|22
1625963580000|2021-07-11 00:33:00|33652.5|33511.5|33663.2|33522.2|33663.7|33522.7|33652.4|33511.4|18
1625963590000|2021-07-11 00:33:10|33662.9|33521.9|33663.6|33522.6|33665.3|33524.3|33662.9|33521.9|8
1625963600000|2021-07-11 00:33:20|33663.9|33522.9|33659.3|33518.3|33664.5|33523.5|33659|33518|16
1625963610000|2021-07-11 00:33:30|33659.2|33518.2|33661|33520|33661|33520|33659|33518|19
1625963620000|2021-07-11 00:33:40|33660.6|33519.6|33660.5|33519.5|33660.7|33519.7|33660.5|33519.5|6
1625963630000|2021-07-11 00:33:50|33660.3|33519.3|33662.1|33521.1|33662.1|33521.1|33660.3|33519.3|5
1625963640000|2021-07-11 00:34:00|33662.3|33521.3|33659.9|33518.9|33662.6|33521.6|33659.6|33518.6|18
1625963650000|2021-07-11 00:34:10|33660.8|33519.8|33655.5|33514.5|33661.3|33520.3|33655.5|33514.5|24
1625963660000|2021-07-11 00:34:20|33657|33516|33656.6|33515.6|33657.5|33516.5|33654.7|33513.7|12
1625963670000|2021-07-11 00:34:30|33656.8|33515.8|33656.7|33515.7|33656.8|33515.8|33656.2|33515.2|5
1625963680000|2021-07-11 00:34:40|33656.6|33515.6|33654.3|33513.3|33656.6|33515.6|33653.8|33512.8|7
1625963690000|2021-07-11 00:34:50|33654.9|33513.9|33654.6|33513.6|33655.2|33514.2|33654.5|33513.5|7
1625963700000|2021-07-11 00:35:00|33655|33514|33655|33514|33655|33514|33655|33514|1
1625963710000|2021-07-11 00:35:10|33654.9|33513.9|33662.8|33521.8|33663|33522|33654.9|33513.9|7
1625963720000|2021-07-11 00:35:20|33661.8|33520.8|33664.3|33523.3|33664.3|33523.3|33661.8|33520.8|3
1625963730000|2021-07-11 00:35:30|33664|33523|33662.5|33521.5|33664|33523|33662.2|33521.2|10
1625963740000|2021-07-11 00:35:40|33663.7|33522.7|33668.4|33527.4|33669.4|33528.4|33663.7|33522.7|13
1625963750000|2021-07-11 00:35:50|33669.1|33528.1|33669.8|33528.8|33670.7|33529.7|33668.8|33527.8|14
1625963760000|2021-07-11 00:36:00|33669.7|33528.7|33669.9|33528.9|33670|33529|33669|33528|12
1625963770000|2021-07-11 00:36:10|33670|33529|33685.1|33544.1|33685.1|33544.1|33669.9|33528.9|22
1625963780000|2021-07-11 00:36:20|33684.6|33543.6|33701.9|33560.9|33709.1|33568.1|33684.6|33543.6|32
1625963790000|2021-07-11 00:36:30|33700.5|33559.5|33686.6|33545.6|33700.5|33559.5|33686.4|33545.4|28
1625963800000|2021-07-11 00:36:40|33685.9|33544.9|33684.8|33543.8|33686.2|33545.2|33683.5|33542.5|29
1625963810000|2021-07-11 00:36:50|33685.2|33544.2|33688.5|33547.5|33688.5|33547.5|33684.1|33543.1|27
1625963820000|2021-07-11 00:37:00|33687.8|33546.8|33688.6|33547.6|33688.8|33547.8|33687.8|33546.8|12
1625963830000|2021-07-11 00:37:10|33688.4|33547.4|33687.8|33546.8|33688.4|33547.4|33686|33545|17
1625963840000|2021-07-11 00:37:20|33688|33547|33689.3|33548.3|33689.6|33548.6|33686.5|33545.5|14
1625963850000|2021-07-11 00:37:30|33689.6|33548.6|33693|33552|33693.9|33552.9|33688.9|33547.9|28
1625963860000|2021-07-11 00:37:40|33692.9|33551.9|33693.6|33552.6|33693.7|33552.7|33692.4|33551.4|15
1625963870000|2021-07-11 00:37:50|33694.7|33553.7|33699.8|33558.8|33700.2|33559.2|33694.7|33553.7|3
1625963880000|2021-07-11 00:38:00|33700.2|33559.2|33700.4|33559.4|33701|33560|33700.2|33559.2|12
1625963890000|2021-07-11 00:38:10|33700.2|33559.2|33699.7|33558.7|33700.2|33559.2|33699.7|33558.7|3
1625963900000|2021-07-11 00:38:20|33698.5|33557.5|33695|33554|33698.5|33557.5|33694.4|33553.4|17
1625963910000|2021-07-11 00:38:30|33695.3|33554.3|33690.6|33549.6|33695.3|33554.3|33688.7|33547.7|16
1625963920000|2021-07-11 00:38:40|33690|33549|33689.5|33548.5|33690|33549|33687.8|33546.8|25
1625963930000|2021-07-11 00:38:50|33689.6|33548.6|33688.9|33547.9|33690|33549|33688.7|33547.7|18
1625963940000|2021-07-11 00:39:00|33688.8|33547.8|33689.6|33548.6|33689.6|33548.6|33688.5|33547.5|17
1625963950000|2021-07-11 00:39:10|33689.9|33548.9|33689.3|33548.3|33690.6|33549.6|33689.1|33548.1|19
1625963960000|2021-07-11 00:39:20|33689.9|33548.9|33690.9|33549.9|33691.8|33550.8|33689.9|33548.9|9
1625963970000|2021-07-11 00:39:30|33690.6|33549.6|33691.7|33550.7|33692.2|33551.2|33690.6|33549.6|4
1625963980000|2021-07-11 00:39:40|33693|33552|33697.4|33556.4|33697.4|33556.4|33693|33552|8
1625963990000|2021-07-11 00:39:50|33700.7|33559.7|33699|33558|33701.9|33560.9|33696.4|33555.4|13
1625964000000|2021-07-11 00:40:00|33700|33559|33699|33558|33701.4|33560.4|33699|33558|15
1625964010000|2021-07-11 00:40:10|33700.2|33559.2|33694|33553|33700.2|33559.2|33694|33553|25
1625964020000|2021-07-11 00:40:20|33693.6|33552.6|33693.7|33552.7|33696.3|33555.3|33693.3|33552.3|10
1625964030000|2021-07-11 00:40:30|33694.1|33553.1|33692.6|33551.6|33694.9|33553.9|33691.7|33550.7|17
1625964040000|2021-07-11 00:40:40|33692.7|33551.7|33693.5|33552.5|33693.5|33552.5|33692.7|33551.7|7
1625964050000|2021-07-11 00:40:50|33693.2|33552.2|33699.7|33558.7|33699.8|33558.8|33693.1|33552.1|17
1625964060000|2021-07-11 00:41:00|33699.2|33558.2|33698.8|33557.8|33700.5|33559.5|33698.8|33557.8|15
1625964070000|2021-07-11 00:41:10|33698.3|33557.3|33697.7|33556.7|33698.3|33557.3|33696.2|33555.2|13
1625964080000|2021-07-11 00:41:20|33697.9|33556.9|33694.1|33553.1|33699.9|33558.9|33693.9|33552.9|17
1625964090000|2021-07-11 00:41:30|33694.2|33553.2|33697.2|33556.2|33697.2|33556.2|33694.2|33553.2|11
1625964100000|2021-07-11 00:41:40|33696.5|33555.5|33696.9|33555.9|33696.9|33555.9|33696.5|33555.5|4
1625964110000|2021-07-11 00:41:50|33697|33556|33696.7|33555.7|33697|33556|33695.1|33554.1|11
1625964120000|2021-07-11 00:42:00|33696.2|33555.2|33695.1|33554.1|33697.3|33556.3|33693.9|33552.9|19
1625964130000|2021-07-11 00:42:10|33694.6|33553.6|33692.3|33551.3|33695.2|33554.2|33692.1|33551.1|18
1625964140000|2021-07-11 00:42:20|33692.2|33551.2|33687.5|33546.5|33692.7|33551.7|33687.5|33546.5|13
1625964150000|2021-07-11 00:42:30|33687.4|33546.4|33685.7|33544.7|33687.4|33546.4|33685|33544|21
1625964160000|2021-07-11 00:42:40|33684.7|33543.7|33671.1|33530.1|33685.7|33544.7|33670.9|33529.9|25
1625964170000|2021-07-11 00:42:50|33670.6|33529.6|33678.4|33537.4|33679.1|33538.1|33669.9|33528.9|16
1625964180000|2021-07-11 00:43:00|33678.3|33537.3|33681.4|33540.4|33682.2|33541.2|33678.2|33537.2|23
1625964190000|2021-07-11 00:43:10|33681.5|33540.5|33678.7|33537.7|33681.5|33540.5|33678.4|33537.4|15
1625964200000|2021-07-11 00:43:20|33678.8|33537.8|33678.4|33537.4|33678.9|33537.9|33677.9|33536.9|16
1625964210000|2021-07-11 00:43:30|33678.3|33537.3|33678.5|33537.5|33681.6|33540.6|33678.3|33537.3|27
1625964220000|2021-07-11 00:43:40|33678.1|33537.1|33676.9|33535.9|33678.5|33537.5|33676.7|33535.7|12
1625964230000|2021-07-11 00:43:50|33677|33536|33688.5|33547.5|33688.5|33547.5|33676.6|33535.6|16
1625964240000|2021-07-11 00:44:00|33690|33549|33687.2|33546.2|33695.2|33554.2|33686.5|33545.5|29
1625964250000|2021-07-11 00:44:10|33686.7|33545.7|33682.7|33541.7|33687.6|33546.6|33682.2|33541.2|21
1625964260000|2021-07-11 00:44:20|33683.2|33542.2|33684.3|33543.3|33684.4|33543.4|33683.2|33542.2|13
1625964270000|2021-07-11 00:44:30|33684.8|33543.8|33686.2|33545.2|33686.8|33545.8|33684.8|33543.8|10
1625964280000|2021-07-11 00:44:40|33685.4|33544.4|33685.5|33544.5|33686|33545|33685.3|33544.3|10
1625964290000|2021-07-11 00:44:50|33684.4|33543.4|33679|33538|33684.4|33543.4|33678.8|33537.8|10
1625964300000|2021-07-11 00:45:00|33678.9|33537.9|33685.7|33544.7|33686.1|33545.1|33678.9|33537.9|24
1625964310000|2021-07-11 00:45:10|33687.5|33546.5|33712.8|33571.8|33714.3|33573.3|33687.5|33546.5|26
1625964320000|2021-07-11 00:45:20|33711.8|33570.8|33704.8|33563.8|33713.7|33572.7|33703.4|33562.4|34
1625964330000|2021-07-11 00:45:30|33704.9|33563.9|33706.9|33565.9|33706.9|33565.9|33702.3|33561.3|14
1625964340000|2021-07-11 00:45:40|33707.5|33566.5|33710.3|33569.3|33711.4|33570.4|33707.5|33566.5|14
1625964350000|2021-07-11 00:45:50|33710.5|33569.5|33718.3|33577.3|33718.3|33577.3|33710.5|33569.5|21
1625964360000|2021-07-11 00:46:00|33718.1|33577.1|33734|33593|33734|33593|33718.1|33577.1|24
1625964370000|2021-07-11 00:46:10|33734.1|33593.1|33746.1|33605.1|33746.1|33605.1|33733.6|33592.6|22
1625964380000|2021-07-11 00:46:20|33746.6|33605.6|33746.2|33605.2|33746.6|33605.6|33742.1|33601.1|26
1625964390000|2021-07-11 00:46:30|33745.4|33604.4|33742|33601|33745.4|33604.4|33734.5|33593.5|31
1625964400000|2021-07-11 00:46:40|33742.1|33601.1|33744.6|33603.6|33744.8|33603.8|33742.1|33601.1|24
1625964410000|2021-07-11 00:46:50|33744.5|33603.5|33755.3|33614.3|33758.8|33617.8|33741.7|33600.7|23
1625964420000|2021-07-11 00:47:00|33755.9|33614.9|33754.3|33613.3|33756.8|33615.8|33754.2|33613.2|31
1625964430000|2021-07-11 00:47:10|33754|33613|33756.8|33615.8|33758.1|33617.1|33754|33613|23
1625964440000|2021-07-11 00:47:20|33756.5|33615.5|33751.2|33610.2|33758.4|33617.4|33751.2|33610.2|24
1625964450000|2021-07-11 00:47:30|33750.8|33609.8|33752|33611|33752|33611|33750.6|33609.6|16
1625964460000|2021-07-11 00:47:40|33752.1|33611.1|33753.2|33612.2|33753.2|33612.2|33752.1|33611.1|13
1625964470000|2021-07-11 00:47:50|33753.4|33612.4|33756.8|33615.8|33756.8|33615.8|33752|33611|12
1625964480000|2021-07-11 00:48:00|33758.4|33617.4|33767.8|33626.8|33768.1|33627.1|33758.2|33617.2|26
1625964490000|2021-07-11 00:48:10|33768.1|33627.1|33784|33643|33784|33643|33768.1|33627.1|32
1625964500000|2021-07-11 00:48:20|33783.4|33642.4|33779.8|33638.8|33784.4|33643.4|33778.5|33637.5|21
1625964510000|2021-07-11 00:48:30|33785.8|33644.8|33796.5|33655.5|33797|33656|33785.1|33644.1|21
1625964520000|2021-07-11 00:48:40|33796.7|33655.7|33806.5|33665.5|33809.8|33668.8|33796.7|33655.7|34
1625964530000|2021-07-11 00:48:50|33806.6|33665.6|33806.2|33665.2|33808.7|33667.7|33802.6|33661.6|28
1625964540000|2021-07-11 00:49:00|33806.1|33665.1|33808.1|33667.1|33810.9|33669.9|33804.9|33663.9|32
1625964550000|2021-07-11 00:49:10|33808.9|33667.9|33797.9|33656.9|33808.9|33667.9|33796.8|33655.8|32
1625964560000|2021-07-11 00:49:20|33798.2|33657.2|33795.9|33654.9|33798.5|33657.5|33794.3|33653.3|29
1625964570000|2021-07-11 00:49:30|33795.8|33654.8|33797.2|33656.2|33797.2|33656.2|33794.6|33653.6|25
1625964580000|2021-07-11 00:49:40|33796.1|33655.1|33797.5|33656.5|33800.8|33659.8|33795.9|33654.9|22
1625964590000|2021-07-11 00:49:50|33797.2|33656.2|33797.6|33656.6|33797.7|33656.7|33796.9|33655.9|8
1625964600000|2021-07-11 00:50:00|33796.7|33655.7|33789.6|33648.6|33796.7|33655.7|33784.8|33643.8|28
1625964610000|2021-07-11 00:50:10|33789.9|33648.9|33794.4|33653.4|33797.9|33656.9|33789.3|33648.3|33
1625964620000|2021-07-11 00:50:20|33794.9|33653.9|33803.9|33662.9|33803.9|33662.9|33794.3|33653.3|22
1625964630000|2021-07-11 00:50:30|33803.6|33662.6|33803.6|33662.6|33804.2|33663.2|33802.7|33661.7|20
1625964640000|2021-07-11 00:50:40|33803.7|33662.7|33804.1|33663.1|33804.9|33663.9|33803.5|33662.5|22
1625964650000|2021-07-11 00:50:50|33803.6|33662.6|33805.9|33664.9|33808.3|33667.3|33803.6|33662.6|31
1625964660000|2021-07-11 00:51:00|33805|33664|33800.9|33659.9|33807.2|33666.2|33800.9|33659.9|21
1625964670000|2021-07-11 00:51:10|33799.8|33658.8|33787.3|33646.3|33800.1|33659.1|33787.1|33646.1|23
1625964680000|2021-07-11 00:51:20|33787.2|33646.2|33778.3|33637.3|33788.2|33647.2|33776.8|33635.8|30
1625964690000|2021-07-11 00:51:30|33778.4|33637.4|33785|33644|33786.2|33645.2|33775.1|33634.1|21
1625964700000|2021-07-11 00:51:40|33785.1|33644.1|33795|33654|33795.1|33654.1|33785.1|33644.1|32
1625964710000|2021-07-11 00:51:50|33792.5|33651.5|33783.5|33642.5|33792.5|33651.5|33783.1|33642.1|20
1625964720000|2021-07-11 00:52:00|33783.2|33642.2|33805.1|33664.1|33805.6|33664.6|33783.2|33642.2|25
1625964730000|2021-07-11 00:52:10|33805.8|33664.8|33804.6|33663.6|33805.8|33664.8|33804.6|33663.6|16
1625964740000|2021-07-11 00:52:20|33804.3|33663.3|33804.2|33663.2|33805.2|33664.2|33804.2|33663.2|14
1625964750000|2021-07-11 00:52:30|33804.1|33663.1|33803.9|33662.9|33805.4|33664.4|33803.3|33662.3|19
1625964760000|2021-07-11 00:52:40|33803.8|33662.8|33805.9|33664.9|33805.9|33664.9|33803.7|33662.7|13
1625964770000|2021-07-11 00:52:50|33806.4|33665.4|33822|33681|33822.6|33681.6|33806.2|33665.2|19
1625964780000|2021-07-11 00:53:00|33822.6|33681.6|33818.8|33677.8|33822.6|33681.6|33818.5|33677.5|21
1625964790000|2021-07-11 00:53:10|33818.7|33677.7|33819.9|33678.9|33820.8|33679.8|33818.7|33677.7|27
1625964800000|2021-07-11 00:53:20|33819.3|33678.3|33817.5|33676.5|33821.2|33680.2|33817.5|33676.5|22
1625964810000|2021-07-11 00:53:30|33819.8|33678.8|33813.7|33672.7|33819.8|33678.8|33813.7|33672.7|16
1625964820000|2021-07-11 00:53:40|33815.4|33674.4|33818.4|33677.4|33818.7|33677.7|33815.4|33674.4|26
1625964830000|2021-07-11 00:53:50|33818|33677|33812.7|33671.7|33818.4|33677.4|33812.7|33671.7|21
1625964840000|2021-07-11 00:54:00|33814|33673|33814.5|33673.5|33823.8|33682.8|33814|33673|36
1625964850000|2021-07-11 00:54:10|33814.8|33673.8|33815.4|33674.4|33815.4|33674.4|33814|33673|17
1625964860000|2021-07-11 00:54:20|33815.3|33674.3|33812.1|33671.1|33815.3|33674.3|33811.4|33670.4|27
1625964870000|2021-07-11 00:54:30|33812|33671|33800|33659|33812|33671|33799.5|33658.5|25
1625964880000|2021-07-11 00:54:40|33800.8|33659.8|33799.2|33658.2|33801.5|33660.5|33799.2|33658.2|13
1625964890000|2021-07-11 00:54:50|33799.3|33658.3|33794.5|33653.5|33799.3|33658.3|33794|33653|23
1625964900000|2021-07-11 00:55:00|33794.4|33653.4|33793.6|33652.6|33794.8|33653.8|33793.6|33652.6|17
1625964910000|2021-07-11 00:55:10|33794|33653|33792.7|33651.7|33794.1|33653.1|33792.7|33651.7|13
1625964920000|2021-07-11 00:55:20|33793.3|33652.3|33793.3|33652.3|33793.3|33652.3|33792.7|33651.7|6
1625964930000|2021-07-11 00:55:30|33796.9|33655.9|33793.7|33652.7|33807.1|33666.1|33790.6|33649.6|33
1625964940000|2021-07-11 00:55:40|33793.5|33652.5|33803.3|33662.3|33804.8|33663.8|33793.5|33652.5|23
1625964950000|2021-07-11 00:55:50|33803.9|33662.9|33804.9|33663.9|33805.8|33664.8|33803.5|33662.5|14
1625964960000|2021-07-11 00:56:00|33805|33664|33803.8|33662.8|33805.7|33664.7|33803.7|33662.7|8
1625964970000|2021-07-11 00:56:10|33803.3|33662.3|33805.4|33664.4|33805.4|33664.4|33801.3|33660.3|20
1625964980000|2021-07-11 00:56:20|33805.7|33664.7|33806.8|33665.8|33809.9|33668.9|33805.7|33664.7|26
1625964990000|2021-07-11 00:56:30|33806.1|33665.1|33809|33668|33809|33668|33804.4|33663.4|16
1625965000000|2021-07-11 00:56:40|33809.3|33668.3|33807.6|33666.6|33810.4|33669.4|33806.7|33665.7|18
1625965010000|2021-07-11 00:56:50|33807.4|33666.4|33807.8|33666.8|33807.8|33666.8|33807.3|33666.3|9
1625965020000|2021-07-11 00:57:00|33807.9|33666.9|33809.4|33668.4|33809.4|33668.4|33807.9|33666.9|14
1625965030000|2021-07-11 00:57:10|33809.2|33668.2|33807.3|33666.3|33809.2|33668.2|33807.3|33666.3|12
1625965040000|2021-07-11 00:57:20|33807.6|33666.6|33807.7|33666.7|33808.1|33667.1|33806.8|33665.8|12
1625965050000|2021-07-11 00:57:30|33807.5|33666.5|33808.8|33667.8|33809.1|33668.1|33807.5|33666.5|12
1625965060000|2021-07-11 00:57:40|33808.6|33667.6|33808.6|33667.6|33808.9|33667.9|33808.6|33667.6|3
1625965070000|2021-07-11 00:57:50|33809.3|33668.3|33796.6|33655.6|33809.3|33668.3|33793.9|33652.9|19
1625965080000|2021-07-11 00:58:00|33795.9|33654.9|33792.6|33651.6|33796.2|33655.2|33792.4|33651.4|21
1625965090000|2021-07-11 00:58:10|33792.3|33651.3|33792.5|33651.5|33794.7|33653.7|33786.8|33645.8|22
1625965100000|2021-07-11 00:58:20|33792|33651|33791|33650|33792.1|33651.1|33789.6|33648.6|28
1625965110000|2021-07-11 00:58:30|33791.6|33650.6|33789|33648|33792.6|33651.6|33789|33648|27
1625965120000|2021-07-11 00:58:40|33788.8|33647.8|33790.8|33649.8|33790.8|33649.8|33788.8|33647.8|5
1625965130000|2021-07-11 00:58:50|33789.5|33648.5|33783.5|33642.5|33789.7|33648.7|33782.9|33641.9|18
1625965140000|2021-07-11 00:59:00|33783.6|33642.6|33783.1|33642.1|33783.6|33642.6|33783.1|33642.1|5
1625965150000|2021-07-11 00:59:10|33783.5|33642.5|33782.7|33641.7|33784.1|33643.1|33781.8|33640.8|19
1625965160000|2021-07-11 00:59:20|33782.9|33641.9|33783.4|33642.4|33783.4|33642.4|33782.4|33641.4|11
1625965170000|2021-07-11 00:59:30|33784.8|33643.8|33794.9|33653.9|33795.2|33654.2|33784.8|33643.8|25
1625965180000|2021-07-11 00:59:40|33794.8|33653.8|33790.7|33649.7|33795.5|33654.5|33790.7|33649.7|17
1625965190000|2021-07-11 00:59:50|33790.6|33649.6|33791.4|33650.4|33791.4|33650.4|33790.3|33649.3|12
1625965200000|2021-07-11 01:00:00|33791.3|33650.3|33802.8|33661.8|33807.8|33666.8|33791.3|33650.3|32
1625965210000|2021-07-11 01:00:10|33801.8|33660.8|33801.1|33660.1|33802.3|33661.3|33800.7|33659.7|17
1625965220000|2021-07-11 01:00:20|33800.8|33659.8|33801.5|33660.5|33801.8|33660.8|33800.4|33659.4|16
1625965230000|2021-07-11 01:00:30|33801.4|33660.4|33802.5|33661.5|33802.5|33661.5|33799.6|33658.6|16
1625965240000|2021-07-11 01:00:40|33804.9|33663.9|33792.6|33651.6|33804.9|33663.9|33792.6|33651.6|29
1625965250000|2021-07-11 01:00:50|33793.4|33652.4|33785.9|33644.9|33795.4|33654.4|33785.7|33644.7|31
1625965260000|2021-07-11 01:01:00|33786.3|33645.3|33785|33644|33786.4|33645.4|33785|33644|13
1625965270000|2021-07-11 01:01:10|33785.1|33644.1|33778|33637|33785.6|33644.6|33778|33637|33
1625965280000|2021-07-11 01:01:20|33777.9|33636.9|33757.7|33616.7|33778.4|33637.4|33750.5|33609.5|33
1625965290000|2021-07-11 01:01:30|33757.9|33616.9|33770.6|33629.6|33772.3|33631.3|33757.7|33616.7|34
1625965300000|2021-07-11 01:01:40|33769.9|33628.9|33769.9|33628.9|33771.3|33630.3|33769.5|33628.5|12
1625965310000|2021-07-11 01:01:50|33771.2|33630.2|33770.2|33629.2|33771.2|33630.2|33770|33629|21
1625965320000|2021-07-11 01:02:00|33770.3|33629.3|33760.6|33619.6|33771.4|33630.4|33760.1|33619.1|13
1625965330000|2021-07-11 01:02:10|33760.1|33619.1|33759.5|33618.5|33760.5|33619.5|33758.6|33617.6|16
1625965340000|2021-07-11 01:02:20|33760.4|33619.4|33761.6|33620.6|33761.8|33620.8|33759.1|33618.1|15
1625965350000|2021-07-11 01:02:30|33761.8|33620.8|33763.2|33622.2|33763.6|33622.6|33759.9|33618.9|19
1625965360000|2021-07-11 01:02:40|33762.8|33621.8|33764.1|33623.1|33764.5|33623.5|33762.8|33621.8|11
1625965370000|2021-07-11 01:02:50|33764|33623|33764.7|33623.7|33764.7|33623.7|33764|33623|3
1625965380000|2021-07-11 01:03:00|33764.8|33623.8|33767|33626|33767|33626|33764.8|33623.8|10
1625965390000|2021-07-11 01:03:10|33766.6|33625.6|33772.3|33631.3|33773.6|33632.6|33766.6|33625.6|20
1625965400000|2021-07-11 01:03:20|33772|33631|33773.2|33632.2|33773.9|33632.9|33771.6|33630.6|12
1625965410000|2021-07-11 01:03:30|33773.9|33632.9|33773.7|33632.7|33774.2|33633.2|33773.3|33632.3|7
1625965420000|2021-07-11 01:03:40|33773.5|33632.5|33768.7|33627.7|33773.9|33632.9|33768.6|33627.6|17
1625965430000|2021-07-11 01:03:50|33767.8|33626.8|33761|33620|33768.3|33627.3|33761|33620|16
1625965440000|2021-07-11 01:04:00|33760.5|33619.5|33753.7|33612.7|33760.5|33619.5|33753.7|33612.7|17
1625965450000|2021-07-11 01:04:10|33751.6|33610.6|33750.7|33609.7|33753.5|33612.5|33750.5|33609.5|21
1625965460000|2021-07-11 01:04:20|33750.3|33609.3|33753.6|33612.6|33756.9|33615.9|33750.2|33609.2|23
1625965470000|2021-07-11 01:04:30|33753.1|33612.1|33750.7|33609.7|33753.9|33612.9|33750.5|33609.5|15
1625965480000|2021-07-11 01:04:40|33750.6|33609.6|33748.9|33607.9|33750.6|33609.6|33748.7|33607.7|19
1625965490000|2021-07-11 01:04:50|33749|33608|33762.5|33621.5|33762.5|33621.5|33749|33608|25
1625965500000|2021-07-11 01:05:00|33763.1|33622.1|33761.6|33620.6|33764|33623|33760.6|33619.6|27
1625965510000|2021-07-11 01:05:10|33761|33620|33749.9|33608.9|33761.2|33620.2|33748.4|33607.4|25
1625965520000|2021-07-11 01:05:20|33748.5|33607.5|33747|33606|33749.5|33608.5|33746.9|33605.9|21
1625965530000|2021-07-11 01:05:30|33746.5|33605.5|33746.3|33605.3|33746.9|33605.9|33745.8|33604.8|23
1625965540000|2021-07-11 01:05:40|33746.5|33605.5|33746.5|33605.5|33748.7|33607.7|33746.2|33605.2|15
1625965550000|2021-07-11 01:05:50|33746.7|33605.7|33739.7|33598.7|33746.7|33605.7|33739.1|33598.1|24
1625965560000|2021-07-11 01:06:00|33739.8|33598.8|33740.4|33599.4|33743.3|33602.3|33739.5|33598.5|17
1625965570000|2021-07-11 01:06:10|33740.3|33599.3|33735.5|33594.5|33740.8|33599.8|33735.5|33594.5|25
1625965580000|2021-07-11 01:06:20|33735.9|33594.9|33739.5|33598.5|33739.5|33598.5|33735.4|33594.4|20
1625965590000|2021-07-11 01:06:30|33740.8|33599.8|33739.9|33598.9|33743.6|33602.6|33739.9|33598.9|15
1625965600000|2021-07-11 01:06:40|33740|33599|33736.8|33595.8|33740|33599|33736.3|33595.3|20
1625965610000|2021-07-11 01:06:50|33736.3|33595.3|33735.8|33594.8|33736.4|33595.4|33734.4|33593.4|13
1625965620000|2021-07-11 01:07:00|33736.1|33595.1|33737.5|33596.5|33738.1|33597.1|33735.9|33594.9|19
1625965630000|2021-07-11 01:07:10|33738.7|33597.7|33745.9|33604.9|33747|33606|33737.6|33596.6|27
1625965640000|2021-07-11 01:07:20|33745.2|33604.2|33745.1|33604.1|33746.3|33605.3|33744.8|33603.8|18
1625965650000|2021-07-11 01:07:30|33745.4|33604.4|33745.1|33604.1|33746.2|33605.2|33744.4|33603.4|11
1625965660000|2021-07-11 01:07:40|33745.2|33604.2|33744.8|33603.8|33745.2|33604.2|33744.7|33603.7|6
1625965670000|2021-07-11 01:07:50|33744.7|33603.7|33745.8|33604.8|33745.9|33604.9|33744.3|33603.3|10
1625965680000|2021-07-11 01:08:00|33745.9|33604.9|33746.5|33605.5|33746.6|33605.6|33745.8|33604.8|11
1625965690000|2021-07-11 01:08:10|33747.1|33606.1|33746.4|33605.4|33748.3|33607.3|33746.3|33605.3|10
1625965700000|2021-07-11 01:08:20|33745.9|33604.9|33745.1|33604.1|33746.4|33605.4|33744.7|33603.7|8
1625965710000|2021-07-11 01:08:30|33744.8|33603.8|33736|33595|33744.8|33603.8|33735.4|33594.4|26
1625965720000|2021-07-11 01:08:40|33735.4|33594.4|33733|33592|33735.4|33594.4|33732.8|33591.8|15
1625965730000|2021-07-11 01:08:50|33733.2|33592.2|33730.4|33589.4|33733.2|33592.2|33730.1|33589.1|11
1625965740000|2021-07-11 01:09:00|33730.1|33589.1|33730.5|33589.5|33732.4|33591.4|33730.1|33589.1|18
1625965750000|2021-07-11 01:09:10|33730.3|33589.3|33731.2|33590.2|33731.5|33590.5|33730.3|33589.3|5
1625965760000|2021-07-11 01:09:20|33731.8|33590.8|33741.2|33600.2|33741.4|33600.4|33731.8|33590.8|13
1625965770000|2021-07-11 01:09:30|33743|33602|33740.6|33599.6|33743.9|33602.9|33739.8|33598.8|26
1625965780000|2021-07-11 01:09:40|33740.9|33599.9|33740.4|33599.4|33742.6|33601.6|33740.3|33599.3|17
1625965790000|2021-07-11 01:09:50|33740.5|33599.5|33739.9|33598.9|33741|33600|33739.9|33598.9|15
1625965800000|2021-07-11 01:10:00|33739.7|33598.7|33720.1|33579.1|33739.7|33598.7|33719|33578|24
1625965810000|2021-07-11 01:10:10|33720.7|33579.7|33731.4|33590.4|33732.6|33591.6|33720.5|33579.5|24
1625965820000|2021-07-11 01:10:20|33731.7|33590.7|33731.7|33590.7|33731.8|33590.8|33730.5|33589.5|14
1625965830000|2021-07-11 01:10:30|33731.8|33590.8|33732|33591|33732|33591|33731.6|33590.6|10
1625965840000|2021-07-11 01:10:40|33732.9|33591.9|33736.5|33595.5|33736.6|33595.6|33732.9|33591.9|16
1625965850000|2021-07-11 01:10:50|33735.9|33594.9|33734.3|33593.3|33735.9|33594.9|33732.7|33591.7|5
1625965860000|2021-07-11 01:11:00|33733.9|33592.9|33737.2|33596.2|33738.3|33597.3|33733.2|33592.2|12
1625965870000|2021-07-11 01:11:10|33738.3|33597.3|33737.1|33596.1|33739.6|33598.6|33736.1|33595.1|24
1625965880000|2021-07-11 01:11:20|33737|33596|33737.4|33596.4|33738.2|33597.2|33736.4|33595.4|18
1625965890000|2021-07-11 01:11:30|33737.2|33596.2|33735.6|33594.6|33737.4|33596.4|33735.5|33594.5|13
1625965900000|2021-07-11 01:11:40|33735.1|33594.1|33737.1|33596.1|33737.3|33596.3|33735|33594|12
1625965910000|2021-07-11 01:11:50|33737.2|33596.2|33737.3|33596.3|33737.3|33596.3|33736.6|33595.6|10
1625965920000|2021-07-11 01:12:00|33737.1|33596.1|33727.5|33586.5|33737.4|33596.4|33727.5|33586.5|19
1625965930000|2021-07-11 01:12:10|33728.2|33587.2|33728.4|33587.4|33728.4|33587.4|33727.2|33586.2|17
1625965940000|2021-07-11 01:12:20|33728.2|33587.2|33738.6|33597.6|33738.6|33597.6|33727|33586|25
1625965950000|2021-07-11 01:12:30|33738.7|33597.7|33742.2|33601.2|33742.6|33601.6|33738.7|33597.7|20
1625965960000|2021-07-11 01:12:40|33742.3|33601.3|33747.1|33606.1|33747.1|33606.1|33742.3|33601.3|17
1625965970000|2021-07-11 01:12:50|33748|33607|33747.5|33606.5|33748|33607|33745.7|33604.7|19
1625965980000|2021-07-11 01:13:00|33747.3|33606.3|33765|33624|33765|33624|33747.3|33606.3|29
1625965990000|2021-07-11 01:13:10|33764.5|33623.5|33765|33624|33766.1|33625.1|33764.2|33623.2|10
1625966000000|2021-07-11 01:13:20|33764.1|33623.1|33753.8|33612.8|33764.1|33623.1|33753.8|33612.8|17
1625966010000|2021-07-11 01:13:30|33753.1|33612.1|33759.7|33618.7|33759.7|33618.7|33750.4|33609.4|18
1625966020000|2021-07-11 01:13:40|33759.6|33618.6|33759.4|33618.4|33760.7|33619.7|33759|33618|18
1625966030000|2021-07-11 01:13:50|33759|33618|33758.7|33617.7|33760.2|33619.2|33758.6|33617.6|14
1625966040000|2021-07-11 01:14:00|33758.1|33617.1|33757.9|33616.9|33759.1|33618.1|33757.3|33616.3|13
1625966050000|2021-07-11 01:14:10|33757.8|33616.8|33751.8|33610.8|33757.8|33616.8|33751.8|33610.8|15
1625966060000|2021-07-11 01:14:20|33753|33612|33755.2|33614.2|33755.2|33614.2|33749.2|33608.2|18
1625966070000|2021-07-11 01:14:30|33755.7|33614.7|33754.6|33613.6|33756.6|33615.6|33753.5|33612.5|24
1625966080000|2021-07-11 01:14:40|33754.5|33613.5|33751.8|33610.8|33754.7|33613.7|33751.8|33610.8|18
1625966090000|2021-07-11 01:14:50|33752.7|33611.7|33752.7|33611.7|33753.3|33612.3|33751.9|33610.9|21
1625966100000|2021-07-11 01:15:00|33753.1|33612.1|33752.2|33611.2|33753.3|33612.3|33752.2|33611.2|10
1625966110000|2021-07-11 01:15:10|33752.5|33611.5|33758.1|33617.1|33758.1|33617.1|33752.2|33611.2|14
1625966120000|2021-07-11 01:15:20|33757.4|33616.4|33754|33613|33757.4|33616.4|33753.8|33612.8|18
1625966130000|2021-07-11 01:15:30|33754.1|33613.1|33753.8|33612.8|33754.1|33613.1|33753.4|33612.4|3
1625966140000|2021-07-11 01:15:40|33753.3|33612.3|33748.3|33607.3|33753.3|33612.3|33747.3|33606.3|22
1625966150000|2021-07-11 01:15:50|33748.1|33607.1|33750.5|33609.5|33751|33610|33746.8|33605.8|14
1625966160000|2021-07-11 01:16:00|33751.1|33610.1|33750.6|33609.6|33751.2|33610.2|33750.4|33609.4|6
1625966170000|2021-07-11 01:16:10|33750.3|33609.3|33752.8|33611.8|33752.8|33611.8|33749.8|33608.8|18
1625966180000|2021-07-11 01:16:20|33752.5|33611.5|33753.3|33612.3|33753.3|33612.3|33751.3|33610.3|11
1625966190000|2021-07-11 01:16:30|33752.9|33611.9|33754.8|33613.8|33754.8|33613.8|33751.1|33610.1|15
1625966200000|2021-07-11 01:16:40|33754.7|33613.7|33755.3|33614.3|33757|33616|33753.7|33612.7|24
1625966210000|2021-07-11 01:16:50|33755|33614|33756.3|33615.3|33756.7|33615.7|33755|33614|10
1625966220000|2021-07-11 01:17:00|33756.9|33615.9|33756.4|33615.4|33757.7|33616.7|33755.5|33614.5|16
1625966230000|2021-07-11 01:17:10|33756.6|33615.6|33755.6|33614.6|33756.6|33615.6|33755.2|33614.2|5
1625966240000|2021-07-11 01:17:20|33757.2|33616.2|33761.1|33620.1|33761.1|33620.1|33757.2|33616.2|10
1625966250000|2021-07-11 01:17:30|33761|33620|33759.9|33618.9|33761|33620|33759.4|33618.4|15
1625966260000|2021-07-11 01:17:40|33760.6|33619.6|33760.5|33619.5|33760.6|33619.6|33759.9|33618.9|6
1625966270000|2021-07-11 01:17:50|33762.2|33621.2|33756.6|33615.6|33762.2|33621.2|33756.3|33615.3|15
1625966280000|2021-07-11 01:18:00|33756.3|33615.3|33753.2|33612.2|33756.3|33615.3|33752.7|33611.7|16
1625966290000|2021-07-11 01:18:10|33752.8|33611.8|33753.7|33612.7|33754|33613|33752.8|33611.8|9
1625966300000|2021-07-11 01:18:20|33753.3|33612.3|33753.5|33612.5|33753.8|33612.8|33752.3|33611.3|15
1625966310000|2021-07-11 01:18:30|33752.7|33611.7|33752.8|33611.8|33753.9|33612.9|33752.6|33611.6|13
1625966320000|2021-07-11 01:18:40|33753.2|33612.2|33734|33593|33753.5|33612.5|33724.4|33583.4|26
1625966330000|2021-07-11 01:18:50|33735.4|33594.4|33726.8|33585.8|33735.4|33594.4|33726.8|33585.8|29
1625966340000|2021-07-11 01:19:00|33726|33585|33725.6|33584.6|33726.6|33585.6|33725.4|33584.4|12
1625966350000|2021-07-11 01:19:10|33725.7|33584.7|33720.9|33579.9|33726.3|33585.3|33720.5|33579.5|18
1625966360000|2021-07-11 01:19:20|33720.5|33579.5|33715|33574|33720.5|33579.5|33714.4|33573.4|20
1625966370000|2021-07-11 01:19:30|33714.8|33573.8|33719.2|33578.2|33723.3|33582.3|33714.5|33573.5|26
1625966380000|2021-07-11 01:19:40|33717|33576|33717.9|33576.9|33719.1|33578.1|33716.9|33575.9|19
1625966390000|2021-07-11 01:19:50|33717.8|33576.8|33717.7|33576.7|33719.3|33578.3|33717.1|33576.1|14
1625966400000|2021-07-11 01:20:00|33717.8|33576.8|33718.1|33577.1|33719.3|33578.3|33717.8|33576.8|14
1625966410000|2021-07-11 01:20:10|33718|33577|33723.9|33582.9|33723.9|33582.9|33717.7|33576.7|19
1625966420000|2021-07-11 01:20:20|33723.8|33582.8|33732|33591|33732.4|33591.4|33723.8|33582.8|22
1625966430000|2021-07-11 01:20:30|33731.9|33590.9|33733.8|33592.8|33733.8|33592.8|33731.4|33590.4|28
1625966440000|2021-07-11 01:20:40|33734.1|33593.1|33734|33593|33736.1|33595.1|33734|33593|21
1625966450000|2021-07-11 01:20:50|33734.2|33593.2|33732.9|33591.9|33734.8|33593.8|33732.7|33591.7|20
1625966460000|2021-07-11 01:21:00|33733.7|33592.7|33734.3|33593.3|33734.4|33593.4|33733.7|33592.7|18
1625966470000|2021-07-11 01:21:10|33734.2|33593.2|33734.5|33593.5|33734.7|33593.7|33733.9|33592.9|13
1625966480000|2021-07-11 01:21:20|33734.6|33593.6|33750.1|33609.1|33750.1|33609.1|33734.6|33593.6|19
1625966490000|2021-07-11 01:21:30|33752.5|33611.5|33754|33613|33754.1|33613.1|33752.3|33611.3|13
1625966500000|2021-07-11 01:21:40|33754.2|33613.2|33755.1|33614.1|33755.1|33614.1|33753.2|33612.2|13
1625966510000|2021-07-11 01:21:50|33754.6|33613.6|33761.2|33620.2|33762.1|33621.1|33754.6|33613.6|15
1625966520000|2021-07-11 01:22:00|33760.7|33619.7|33760.2|33619.2|33760.7|33619.7|33759.5|33618.5|10
1625966530000|2021-07-11 01:22:10|33760|33619|33755.7|33614.7|33760|33619|33754.6|33613.6|20
1625966540000|2021-07-11 01:22:20|33756|33615|33756.8|33615.8|33756.8|33615.8|33755.7|33614.7|9
1625966550000|2021-07-11 01:22:30|33756.7|33615.7|33759.5|33618.5|33759.8|33618.8|33756.3|33615.3|23
1625966560000|2021-07-11 01:22:40|33758.8|33617.8|33759.9|33618.9|33759.9|33618.9|33758.2|33617.2|27
1625966570000|2021-07-11 01:22:50|33759|33618|33762.4|33621.4|33762.4|33621.4|33758.2|33617.2|21
1625966580000|2021-07-11 01:23:00|33762.5|33621.5|33769.4|33628.4|33769.7|33628.7|33762.5|33621.5|25
1625966590000|2021-07-11 01:23:10|33768.8|33627.8|33769.2|33628.2|33775.7|33634.7|33768|33627|21
1625966600000|2021-07-11 01:23:20|33768.6|33627.6|33768.4|33627.4|33769.4|33628.4|33767.3|33626.3|24
1625966610000|2021-07-11 01:23:30|33768.6|33627.6|33770.6|33629.6|33770.6|33629.6|33767.5|33626.5|24
1625966620000|2021-07-11 01:23:40|33771.5|33630.5|33772.2|33631.2|33772.2|33631.2|33770.8|33629.8|29
1625966630000|2021-07-11 01:23:50|33772.3|33631.3|33780.2|33639.2|33782.5|33641.5|33771.4|33630.4|30
1625966640000|2021-07-11 01:24:00|33780.3|33639.3|33751.3|33610.3|33780.5|33639.5|33751.3|33610.3|29
1625966650000|2021-07-11 01:24:10|33752|33611|33746.5|33605.5|33752.4|33611.4|33745.6|33604.6|16
1625966660000|2021-07-11 01:24:20|33744.8|33603.8|33752|33611|33752.4|33611.4|33744.8|33603.8|23
1625966670000|2021-07-11 01:24:30|33751.9|33610.9|33752.6|33611.6|33752.7|33611.7|33751.8|33610.8|21
1625966680000|2021-07-11 01:24:40|33752.7|33611.7|33752.9|33611.9|33753.3|33612.3|33752.7|33611.7|6
1625966690000|2021-07-11 01:24:50|33753.1|33612.1|33748.2|33607.2|33753.1|33612.1|33747.8|33606.8|14
1625966700000|2021-07-11 01:25:00|33747.7|33606.7|33760.3|33619.3|33760.3|33619.3|33747.3|33606.3|24
1625966710000|2021-07-11 01:25:10|33760.6|33619.6|33758.3|33617.3|33760.6|33619.6|33758.3|33617.3|16
1625966720000|2021-07-11 01:25:20|33758.4|33617.4|33759.7|33618.7|33759.7|33618.7|33757.7|33616.7|15
1625966730000|2021-07-11 01:25:30|33759.6|33618.6|33760.9|33619.9|33760.9|33619.9|33759.6|33618.6|8
1625966740000|2021-07-11 01:25:40|33760.7|33619.7|33765.1|33624.1|33765.1|33624.1|33760.7|33619.7|18
1625966750000|2021-07-11 01:25:50|33764.6|33623.6|33763.8|33622.8|33765.2|33624.2|33763.3|33622.3|20
1625966760000|2021-07-11 01:26:00|33763.7|33622.7|33764.1|33623.1|33764.3|33623.3|33763.7|33622.7|12
1625966770000|2021-07-11 01:26:10|33763.9|33622.9|33762.9|33621.9|33763.9|33622.9|33762.7|33621.7|9
1625966780000|2021-07-11 01:26:20|33762.7|33621.7|33761.6|33620.6|33762.9|33621.9|33761.6|33620.6|4
1625966790000|2021-07-11 01:26:30|33762|33621|33766.5|33625.5|33766.5|33625.5|33761.2|33620.2|11
1625966800000|2021-07-11 01:26:40|33767|33626|33762.1|33621.1|33773.3|33632.3|33761.6|33620.6|25
1625966810000|2021-07-11 01:26:50|33760.1|33619.1|33759.8|33618.8|33761.3|33620.3|33759.7|33618.7|21
1625966820000|2021-07-11 01:27:00|33759.7|33618.7|33752.5|33611.5|33759.8|33618.8|33752.1|33611.1|21
1625966830000|2021-07-11 01:27:10|33752.6|33611.6|33754.1|33613.1|33754.1|33613.1|33752.3|33611.3|15
1625966840000|2021-07-11 01:27:20|33753.9|33612.9|33757.9|33616.9|33757.9|33616.9|33752.8|33611.8|13
1625966850000|2021-07-11 01:27:30|33758|33617|33754.4|33613.4|33758.1|33617.1|33754.1|33613.1|22
1625966860000|2021-07-11 01:27:40|33754.7|33613.7|33754.8|33613.8|33756.8|33615.8|33754.5|33613.5|13
1625966870000|2021-07-11 01:27:50|33754.9|33613.9|33754.8|33613.8|33755.2|33614.2|33754.1|33613.1|11
1625966880000|2021-07-11 01:28:00|33754.9|33613.9|33772.3|33631.3|33774|33633|33754.5|33613.5|31
1625966890000|2021-07-11 01:28:10|33771.3|33630.3|33757.3|33616.3|33771.3|33630.3|33751.7|33610.7|35
1625966900000|2021-07-11 01:28:20|33757.5|33616.5|33759.2|33618.2|33759.3|33618.3|33757.4|33616.4|11
1625966910000|2021-07-11 01:28:30|33758.9|33617.9|33758.6|33617.6|33759.3|33618.3|33758.6|33617.6|8
1625966920000|2021-07-11 01:28:40|33758.3|33617.3|33758.9|33617.9|33759.7|33618.7|33758.3|33617.3|12
1625966930000|2021-07-11 01:28:50|33759.3|33618.3|33757.9|33616.9|33759.3|33618.3|33757.4|33616.4|10
1625966940000|2021-07-11 01:29:00|33758.1|33617.1|33766.4|33625.4|33766.4|33625.4|33758.1|33617.1|26
1625966950000|2021-07-11 01:29:10|33766.2|33625.2|33770|33629|33770|33629|33765.7|33624.7|16
1625966960000|2021-07-11 01:29:20|33770.5|33629.5|33770.6|33629.6|33772.1|33631.1|33768.4|33627.4|23
1625966970000|2021-07-11 01:29:30|33771.2|33630.2|33771.7|33630.7|33771.7|33630.7|33770.3|33629.3|18
1625966980000|2021-07-11 01:29:40|33771.6|33630.6|33765.6|33624.6|33771.7|33630.7|33762.1|33621.1|24
1625966990000|2021-07-11 01:29:50|33767.5|33626.5|33777.2|33636.2|33780.2|33639.2|33767.5|33626.5|30
1625967000000|2021-07-11 01:30:00|33777|33636|33784.9|33643.9|33785.2|33644.2|33776.4|33635.4|30
1625967010000|2021-07-11 01:30:10|33785.4|33644.4|33786.8|33645.8|33787.5|33646.5|33784.2|33643.2|27
1625967020000|2021-07-11 01:30:20|33786.2|33645.2|33782.7|33641.7|33787.3|33646.3|33779|33638|24
1625967030000|2021-07-11 01:30:30|33782.9|33641.9|33785.7|33644.7|33786.9|33645.9|33781.2|33640.2|31
1625967040000|2021-07-11 01:30:40|33785.3|33644.3|33780|33639|33785.3|33644.3|33778.6|33637.6|28
1625967050000|2021-07-11 01:30:50|33780.2|33639.2|33778.9|33637.9|33782.2|33641.2|33778.3|33637.3|30
1625967060000|2021-07-11 01:31:00|33779.5|33638.5|33779.6|33638.6|33782.2|33641.2|33778.3|33637.3|31
1625967070000|2021-07-11 01:31:10|33779.5|33638.5|33780.3|33639.3|33780.5|33639.5|33779.2|33638.2|24
1625967080000|2021-07-11 01:31:20|33779.5|33638.5|33777.9|33636.9|33779.5|33638.5|33777.7|33636.7|24
1625967090000|2021-07-11 01:31:30|33777.8|33636.8|33768.7|33627.7|33777.8|33636.8|33768.4|33627.4|31
1625967100000|2021-07-11 01:31:40|33769.3|33628.3|33758.1|33617.1|33769.3|33628.3|33755.6|33614.6|26
1625967110000|2021-07-11 01:31:50|33757.2|33616.2|33751.9|33610.9|33757.2|33616.2|33748.4|33607.4|23
1625967120000|2021-07-11 01:32:00|33751.7|33610.7|33757.6|33616.6|33757.6|33616.6|33750.1|33609.1|27
1625967130000|2021-07-11 01:32:10|33758|33617|33754.1|33613.1|33760.2|33619.2|33754.1|33613.1|25
1625967140000|2021-07-11 01:32:20|33754|33613|33754|33613|33756.4|33615.4|33753.9|33612.9|18
1625967150000|2021-07-11 01:32:30|33754.1|33613.1|33749.8|33608.8|33754.9|33613.9|33748.4|33607.4|23
1625967160000|2021-07-11 01:32:40|33749.9|33608.9|33744.4|33603.4|33750.2|33609.2|33743.8|33602.8|27
1625967170000|2021-07-11 01:32:50|33744.7|33603.7|33745.2|33604.2|33749.9|33608.9|33744.4|33603.4|19
1625967180000|2021-07-11 01:33:00|33744.8|33603.8|33749.3|33608.3|33750.2|33609.2|33744.5|33603.5|26
1625967190000|2021-07-11 01:33:10|33749.7|33608.7|33757.1|33616.1|33759.2|33618.2|33749.7|33608.7|31
1625967200000|2021-07-11 01:33:20|33757.3|33616.3|33759.3|33618.3|33760.2|33619.2|33757.3|33616.3|21
1625967210000|2021-07-11 01:33:30|33760.4|33619.4|33772|33631|33773.7|33632.7|33760.4|33619.4|24
1625967220000|2021-07-11 01:33:40|33772.2|33631.2|33771.5|33630.5|33773.1|33632.1|33771.5|33630.5|18
1625967230000|2021-07-11 01:33:50|33771.4|33630.4|33773.8|33632.8|33773.8|33632.8|33770.3|33629.3|17
1625967240000|2021-07-11 01:34:00|33773|33632|33769.3|33628.3|33773.9|33632.9|33769.3|33628.3|22
1625967250000|2021-07-11 01:34:10|33769.5|33628.5|33766.9|33625.9|33770.3|33629.3|33764.8|33623.8|21
1625967260000|2021-07-11 01:34:20|33766.7|33625.7|33766.6|33625.6|33766.7|33625.7|33764.9|33623.9|20
1625967270000|2021-07-11 01:34:30|33766.3|33625.3|33766.9|33625.9|33767.2|33626.2|33766|33625|11
1625967280000|2021-07-11 01:34:40|33764|33623|33764.9|33623.9|33766.3|33625.3|33764|33623|20
1625967290000|2021-07-11 01:34:50|33764.5|33623.5|33762.1|33621.1|33764.8|33623.8|33760.5|33619.5|19
1625967300000|2021-07-11 01:35:00|33763.2|33622.2|33772.8|33631.8|33774.6|33633.6|33763.2|33622.2|23
1625967310000|2021-07-11 01:35:10|33772.1|33631.1|33780.8|33639.8|33780.8|33639.8|33771.7|33630.7|23
1625967320000|2021-07-11 01:35:20|33779.6|33638.6|33780.3|33639.3|33780.4|33639.4|33778.3|33637.3|8
1625967330000|2021-07-11 01:35:30|33780.6|33639.6|33784.5|33643.5|33784.9|33643.9|33780.6|33639.6|10
1625967340000|2021-07-11 01:35:40|33784.6|33643.6|33783.8|33642.8|33785.7|33644.7|33783.5|33642.5|15
1625967350000|2021-07-11 01:35:50|33783.7|33642.7|33783.5|33642.5|33784.7|33643.7|33783|33642|15
1625967360000|2021-07-11 01:36:00|33783.9|33642.9|33782.9|33641.9|33783.9|33642.9|33782.1|33641.1|17
1625967370000|2021-07-11 01:36:10|33784.7|33643.7|33784.6|33643.6|33786.1|33645.1|33784.4|33643.4|11
1625967380000|2021-07-11 01:36:20|33784.4|33643.4|33794|33653|33794|33653|33784.3|33643.3|17
1625967390000|2021-07-11 01:36:30|33797.9|33656.9|33796|33655|33797.9|33656.9|33794.1|33653.1|20
1625967400000|2021-07-11 01:36:40|33795.7|33654.7|33794.6|33653.6|33796.7|33655.7|33793.7|33652.7|33
1625967410000|2021-07-11 01:36:50|33793.9|33652.9|33795.1|33654.1|33795.5|33654.5|33793.9|33652.9|18
1625967420000|2021-07-11 01:37:00|33795.2|33654.2|33794.9|33653.9|33795.4|33654.4|33793.4|33652.4|16
1625967430000|2021-07-11 01:37:10|33794.7|33653.7|33809.9|33668.9|33810|33669|33793.5|33652.5|31
1625967440000|2021-07-11 01:37:20|33809.5|33668.5|33814.6|33673.6|33817|33676|33808.5|33667.5|29
1625967450000|2021-07-11 01:37:30|33814.8|33673.8|33818.1|33677.1|33819.3|33678.3|33814.7|33673.7|27
1625967460000|2021-07-11 01:37:40|33819.2|33678.2|33820.9|33679.9|33824.5|33683.5|33817.7|33676.7|26
1625967470000|2021-07-11 01:37:50|33821|33680|33816.9|33675.9|33822.3|33681.3|33816.5|33675.5|29
1625967480000|2021-07-11 01:38:00|33817|33676|33819.4|33678.4|33819.4|33678.4|33815|33674|27
1625967490000|2021-07-11 01:38:10|33819.5|33678.5|33816.3|33675.3|33820.3|33679.3|33816.3|33675.3|28
1625967500000|2021-07-11 01:38:20|33815.6|33674.6|33815.2|33674.2|33816.2|33675.2|33811.8|33670.8|20
1625967510000|2021-07-11 01:38:30|33815|33674|33818.6|33677.6|33818.7|33677.7|33815|33674|13
1625967520000|2021-07-11 01:38:40|33818.7|33677.7|33813.3|33672.3|33818.7|33677.7|33813.1|33672.1|11
1625967530000|2021-07-11 01:38:50|33814.1|33673.1|33815.6|33674.6|33816.4|33675.4|33814|33673|19
1625967540000|2021-07-11 01:39:00|33815.3|33674.3|33802.1|33661.1|33815.3|33674.3|33802|33661|30
1625967550000|2021-07-11 01:39:10|33802.4|33661.4|33801.7|33660.7|33805.8|33664.8|33801|33660|24
1625967560000|2021-07-11 01:39:20|33800.8|33659.8|33804.2|33663.2|33804.6|33663.6|33799|33658|27
1625967570000|2021-07-11 01:39:30|33804|33663|33799.1|33658.1|33804.7|33663.7|33799.1|33658.1|17
1625967580000|2021-07-11 01:39:40|33799.7|33658.7|33804.4|33663.4|33805.4|33664.4|33799.1|33658.1|21
1625967590000|2021-07-11 01:39:50|33800.5|33659.5|33802.1|33661.1|33802.1|33661.1|33797.3|33656.3|13
1625967600000|2021-07-11 01:40:00|33803|33662|33814.9|33673.9|33816.5|33675.5|33803|33662|28
1625967610000|2021-07-11 01:40:10|33815.4|33674.4|33824.4|33683.4|33842.4|33701.4|33815.3|33674.3|35
1625967620000|2021-07-11 01:40:20|33823.3|33682.3|33805.4|33664.4|33823.3|33682.3|33805|33664|29
1625967630000|2021-07-11 01:40:30|33792.7|33651.7|33779.3|33638.3|33792.7|33651.7|33778.4|33637.4|29
1625967640000|2021-07-11 01:40:40|33779|33638|33767.6|33626.6|33780.7|33639.7|33767.2|33626.2|28
1625967650000|2021-07-11 01:40:50|33767.2|33626.2|33767.7|33626.7|33771.8|33630.8|33767.2|33626.2|18
1625967660000|2021-07-11 01:41:00|33767.6|33626.6|33766.9|33625.9|33768.6|33627.6|33766.7|33625.7|18
1625967670000|2021-07-11 01:41:10|33766.7|33625.7|33764.7|33623.7|33767.2|33626.2|33764.5|33623.5|25
1625967680000|2021-07-11 01:41:20|33765|33624|33745.5|33604.5|33765|33624|33745.5|33604.5|31
1625967690000|2021-07-11 01:41:30|33743.5|33602.5|33719.7|33578.7|33744.5|33603.5|33719.3|33578.3|33
1625967700000|2021-07-11 01:41:40|33719.4|33578.4|33722|33581|33725.3|33584.3|33719.4|33578.4|26
1625967710000|2021-07-11 01:41:50|33722.8|33581.8|33724.5|33583.5|33725.1|33584.1|33722.1|33581.1|20
1625967720000|2021-07-11 01:42:00|33724.8|33583.8|33718.3|33577.3|33726.5|33585.5|33718.3|33577.3|25
1625967730000|2021-07-11 01:42:10|33718.6|33577.6|33719.5|33578.5|33720|33579|33717.9|33576.9|23
1625967740000|2021-07-11 01:42:20|33719.6|33578.6|33718.3|33577.3|33720.1|33579.1|33718.2|33577.2|17
1625967750000|2021-07-11 01:42:30|33719|33578|33722|33581|33722|33581|33719|33578|8
1625967760000|2021-07-11 01:42:40|33720.9|33579.9|33717.6|33576.6|33721.1|33580.1|33717.6|33576.6|13
1625967770000|2021-07-11 01:42:50|33717.5|33576.5|33709.3|33568.3|33717.5|33576.5|33709.3|33568.3|18
1625967780000|2021-07-11 01:43:00|33709.5|33568.5|33703.1|33562.1|33709.5|33568.5|33699.8|33558.8|28
1625967790000|2021-07-11 01:43:10|33703.6|33562.6|33704|33563|33704.5|33563.5|33703.5|33562.5|18
1625967800000|2021-07-11 01:43:20|33703.6|33562.6|33702.2|33561.2|33706.1|33565.1|33702|33561|29
1625967810000|2021-07-11 01:43:30|33702.1|33561.1|33702|33561|33703.6|33562.6|33700|33559|28
1625967820000|2021-07-11 01:43:40|33702.5|33561.5|33698.9|33557.9|33702.5|33561.5|33698.9|33557.9|16
1625967830000|2021-07-11 01:43:50|33698.5|33557.5|33692.5|33551.5|33698.5|33557.5|33692.5|33551.5|17
1625967840000|2021-07-11 01:44:00|33692.1|33551.1|33690.6|33549.6|33692.1|33551.1|33689.3|33548.3|21
1625967850000|2021-07-11 01:44:10|33690.9|33549.9|33687.5|33546.5|33694.6|33553.6|33687.5|33546.5|22
1625967860000|2021-07-11 01:44:20|33687|33546|33687.5|33546.5|33688.1|33547.1|33678.3|33537.3|30
1625967870000|2021-07-11 01:44:30|33687.6|33546.6|33689.6|33548.6|33690.7|33549.7|33687.6|33546.6|19
1625967880000|2021-07-11 01:44:40|33689.4|33548.4|33690.1|33549.1|33691|33550|33689.4|33548.4|16
1625967890000|2021-07-11 01:44:50|33690.4|33549.4|33689|33548|33691.6|33550.6|33687.4|33546.4|22
1625967900000|2021-07-11 01:45:00|33689.2|33548.2|33694.9|33553.9|33695.7|33554.7|33688.7|33547.7|20
1625967910000|2021-07-11 01:45:10|33695|33554|33694.3|33553.3|33695.7|33554.7|33693.2|33552.2|21
1625967920000|2021-07-11 01:45:20|33693.6|33552.6|33703.6|33562.6|33703.6|33562.6|33693.6|33552.6|24
1625967930000|2021-07-11 01:45:30|33703.8|33562.8|33710.3|33569.3|33711.4|33570.4|33703.8|33562.8|22
1625967940000|2021-07-11 01:45:40|33710.5|33569.5|33709.5|33568.5|33711.6|33570.6|33709.5|33568.5|30
1625967950000|2021-07-11 01:45:50|33709.6|33568.6|33710.1|33569.1|33710.1|33569.1|33709.1|33568.1|15
1625967960000|2021-07-11 01:46:00|33710.2|33569.2|33711.5|33570.5|33713.4|33572.4|33710|33569|23
1625967970000|2021-07-11 01:46:10|33711.1|33570.1|33711.3|33570.3|33712|33571|33711.1|33570.1|10
1625967980000|2021-07-11 01:46:20|33711.2|33570.2|33716.4|33575.4|33716.4|33575.4|33711.2|33570.2|15
1625967990000|2021-07-11 01:46:30|33717|33576|33722.7|33581.7|33724.5|33583.5|33717|33576|16
1625968000000|2021-07-11 01:46:40|33723.3|33582.3|33720.6|33579.6|33723.3|33582.3|33720.4|33579.4|22
1625968010000|2021-07-11 01:46:50|33720.1|33579.1|33722.8|33581.8|33722.8|33581.8|33719.8|33578.8|15
1625968020000|2021-07-11 01:47:00|33722.9|33581.9|33714.7|33573.7|33722.9|33581.9|33713.3|33572.3|28
1625968030000|2021-07-11 01:47:10|33715.5|33574.5|33716|33575|33717|33576|33714.7|33573.7|17
1625968040000|2021-07-11 01:47:20|33716.1|33575.1|33717.5|33576.5|33717.6|33576.6|33715.7|33574.7|15
1625968050000|2021-07-11 01:47:30|33717.4|33576.4|33716|33575|33717.4|33576.4|33715.8|33574.8|13
1625968060000|2021-07-11 01:47:40|33715.9|33574.9|33714.6|33573.6|33716.1|33575.1|33714.6|33573.6|11
1625968070000|2021-07-11 01:47:50|33714.7|33573.7|33701.7|33560.7|33714.7|33573.7|33700.3|33559.3|17
1625968080000|2021-07-11 01:48:00|33701.8|33560.8|33693.4|33552.4|33701.8|33560.8|33692.4|33551.4|23
1625968090000|2021-07-11 01:48:10|33686.3|33545.3|33672.2|33531.2|33686.3|33545.3|33672.2|33531.2|28
1625968100000|2021-07-11 01:48:20|33669.7|33528.7|33667.3|33526.3|33671.3|33530.3|33664.1|33523.1|34
1625968110000|2021-07-11 01:48:30|33667.5|33526.5|33667.7|33526.7|33669.9|33528.9|33665.6|33524.6|34
1625968120000|2021-07-11 01:48:40|33667.6|33526.6|33667|33526|33667.9|33526.9|33666.8|33525.8|21
1625968130000|2021-07-11 01:48:50|33667.5|33526.5|33672.7|33531.7|33672.7|33531.7|33667.5|33526.5|15
1625968140000|2021-07-11 01:49:00|33673.3|33532.3|33677|33536|33678.4|33537.4|33673.3|33532.3|26
1625968150000|2021-07-11 01:49:10|33677.2|33536.2|33666.1|33525.1|33677.2|33536.2|33665.7|33524.7|29
1625968160000|2021-07-11 01:49:20|33665.6|33524.6|33651.8|33510.8|33668.6|33527.6|33651.8|33510.8|23
1625968170000|2021-07-11 01:49:30|33652.2|33511.2|33661.1|33520.1|33662.7|33521.7|33649.8|33508.8|37
1625968180000|2021-07-11 01:49:40|33661|33520|33658.2|33517.2|33661|33520|33656.4|33515.4|22
1625968190000|2021-07-11 01:49:50|33658.6|33517.6|33668.9|33527.9|33671.8|33530.8|33658.6|33517.6|24
1625968200000|2021-07-11 01:50:00|33668.4|33527.4|33675.7|33534.7|33675.7|33534.7|33667.8|33526.8|23
1625968210000|2021-07-11 01:50:10|33678.3|33537.3|33677.8|33536.8|33678.7|33537.7|33676.7|33535.7|22
1625968220000|2021-07-11 01:50:20|33678.1|33537.1|33680.1|33539.1|33680.9|33539.9|33678.1|33537.1|15
1625968230000|2021-07-11 01:50:30|33680.6|33539.6|33686|33545|33687|33546|33680.5|33539.5|17
1625968240000|2021-07-11 01:50:40|33686.5|33545.5|33684.7|33543.7|33686.6|33545.6|33684.7|33543.7|17
1625968250000|2021-07-11 01:50:50|33685.4|33544.4|33682.8|33541.8|33685.4|33544.4|33682|33541|15
1625968260000|2021-07-11 01:51:00|33679.9|33538.9|33680.1|33539.1|33680.8|33539.8|33679.2|33538.2|27
1625968270000|2021-07-11 01:51:10|33680.7|33539.7|33682.3|33541.3|33682.3|33541.3|33679.5|33538.5|23
1625968280000|2021-07-11 01:51:20|33682.4|33541.4|33682.8|33541.8|33683.3|33542.3|33681.2|33540.2|18
1625968290000|2021-07-11 01:51:30|33683|33542|33691.8|33550.8|33691.8|33550.8|33682.2|33541.2|22
1625968300000|2021-07-11 01:51:40|33693.4|33552.4|33685.7|33544.7|33694.1|33553.1|33684.9|33543.9|24
1625968310000|2021-07-11 01:51:50|33685.6|33544.6|33683.1|33542.1|33685.6|33544.6|33681.5|33540.5|12
1625968320000|2021-07-11 01:52:00|33683|33542|33685.4|33544.4|33686.2|33545.2|33682.9|33541.9|12
1625968330000|2021-07-11 01:52:10|33684.8|33543.8|33686.5|33545.5|33686.5|33545.5|33684.8|33543.8|16
1625968340000|2021-07-11 01:52:20|33686.2|33545.2|33691.2|33550.2|33691.2|33550.2|33685.2|33544.2|19
1625968350000|2021-07-11 01:52:30|33691.4|33550.4|33693.7|33552.7|33693.7|33552.7|33690.8|33549.8|23
1625968360000|2021-07-11 01:52:40|33694.2|33553.2|33693.4|33552.4|33694.7|33553.7|33690.8|33549.8|30
1625968370000|2021-07-11 01:52:50|33693.5|33552.5|33697.9|33556.9|33697.9|33556.9|33693.3|33552.3|24
1625968380000|2021-07-11 01:53:00|33697.8|33556.8|33698.9|33557.9|33700|33559|33697.3|33556.3|20
1625968390000|2021-07-11 01:53:10|33699.2|33558.2|33707.5|33566.5|33707.5|33566.5|33699.2|33558.2|27
1625968400000|2021-07-11 01:53:20|33706.8|33565.8|33705.1|33564.1|33707.6|33566.6|33704.6|33563.6|21
1625968410000|2021-07-11 01:53:30|33705.7|33564.7|33707.2|33566.2|33707.2|33566.2|33705.6|33564.6|25
1625968420000|2021-07-11 01:53:40|33707.4|33566.4|33708.5|33567.5|33708.5|33567.5|33706.9|33565.9|10
1625968430000|2021-07-11 01:53:50|33708|33567|33708.5|33567.5|33708.6|33567.6|33707.6|33566.6|11
1625968440000|2021-07-11 01:54:00|33707.9|33566.9|33707.8|33566.8|33707.9|33566.9|33706.9|33565.9|9
1625968450000|2021-07-11 01:54:10|33707|33566|33697.2|33556.2|33707.1|33566.1|33696.3|33555.3|21
1625968460000|2021-07-11 01:54:20|33697.1|33556.1|33688.4|33547.4|33697.1|33556.1|33688.4|33547.4|17
1625968470000|2021-07-11 01:54:30|33688.7|33547.7|33687.4|33546.4|33691.8|33550.8|33687.4|33546.4|29
1625968480000|2021-07-11 01:54:40|33688.3|33547.3|33692.2|33551.2|33692.4|33551.4|33688.3|33547.3|26
1625968490000|2021-07-11 01:54:50|33690.3|33549.3|33689.1|33548.1|33690.7|33549.7|33687.3|33546.3|31
1625968500000|2021-07-11 01:55:00|33688.4|33547.4|33691.1|33550.1|33691.3|33550.3|33688.3|33547.3|22
1625968510000|2021-07-11 01:55:10|33691.3|33550.3|33690|33549|33691.3|33550.3|33689.8|33548.8|11
1625968520000|2021-07-11 01:55:20|33690.6|33549.6|33703.2|33562.2|33706.4|33565.4|33690.6|33549.6|31
1625968530000|2021-07-11 01:55:30|33704.1|33563.1|33704.7|33563.7|33705.7|33564.7|33699.4|33558.4|26
1625968540000|2021-07-11 01:55:40|33704.9|33563.9|33706.5|33565.5|33706.8|33565.8|33704.9|33563.9|16
1625968550000|2021-07-11 01:55:50|33706.6|33565.6|33716.1|33575.1|33716.1|33575.1|33705.6|33564.6|29
1625968560000|2021-07-11 01:56:00|33716.2|33575.2|33710.7|33569.7|33719.9|33578.9|33710.7|33569.7|36
1625968570000|2021-07-11 01:56:10|33710.6|33569.6|33713.9|33572.9|33715.2|33574.2|33710.1|33569.1|28
1625968580000|2021-07-11 01:56:20|33713.7|33572.7|33713.1|33572.1|33714.6|33573.6|33712.3|33571.3|22
1625968590000|2021-07-11 01:56:30|33713.7|33572.7|33713.9|33572.9|33714|33573|33712.8|33571.8|17
1625968600000|2021-07-11 01:56:40|33714|33573|33719.9|33578.9|33720.5|33579.5|33713.6|33572.6|18
1625968610000|2021-07-11 01:56:50|33719.8|33578.8|33723.6|33582.6|33724.3|33583.3|33719.7|33578.7|14
1625968620000|2021-07-11 01:57:00|33724.5|33583.5|33726.1|33585.1|33726.1|33585.1|33723.3|33582.3|20
1625968630000|2021-07-11 01:57:10|33726.2|33585.2|33727|33586|33730.4|33589.4|33724.4|33583.4|25
1625968640000|2021-07-11 01:57:20|33727.1|33586.1|33728.6|33587.6|33728.6|33587.6|33727|33586|23
1625968650000|2021-07-11 01:57:30|33728|33587|33722.2|33581.2|33728.5|33587.5|33722.2|33581.2|17
1625968660000|2021-07-11 01:57:40|33722.6|33581.6|33718.2|33577.2|33722.6|33581.6|33717.9|33576.9|18
1625968670000|2021-07-11 01:57:50|33717.7|33576.7|33717.9|33576.9|33718.5|33577.5|33717|33576|20
1625968680000|2021-07-11 01:58:00|33717.8|33576.8|33718|33577|33718.6|33577.6|33716.7|33575.7|24
1625968690000|2021-07-11 01:58:10|33718.5|33577.5|33726.9|33585.9|33726.9|33585.9|33718.1|33577.1|26
1625968700000|2021-07-11 01:58:20|33727|33586|33727.3|33586.3|33728.4|33587.4|33726.3|33585.3|20
1625968710000|2021-07-11 01:58:30|33728.3|33587.3|33699.4|33558.4|33728.4|33587.4|33698.1|33557.1|23
1625968720000|2021-07-11 01:58:40|33699.2|33558.2|33697.5|33556.5|33699.4|33558.4|33697.3|33556.3|14
1625968730000|2021-07-11 01:58:50|33697.4|33556.4|33702.6|33561.6|33702.6|33561.6|33691.5|33550.5|21
1625968740000|2021-07-11 01:59:00|33704.3|33563.3|33701|33560|33706.6|33565.6|33700.9|33559.9|26
1625968750000|2021-07-11 01:59:10|33701.2|33560.2|33704|33563|33704.1|33563.1|33701.2|33560.2|11
1625968760000|2021-07-11 01:59:20|33703.7|33562.7|33699.5|33558.5|33703.7|33562.7|33698.2|33557.2|17
1625968770000|2021-07-11 01:59:30|33698.3|33557.3|33695.4|33554.4|33698.3|33557.3|33693.8|33552.8|26
1625968780000|2021-07-11 01:59:40|33694.7|33553.7|33695|33554|33695.8|33554.8|33694|33553|12
1625968790000|2021-07-11 01:59:50|33695.2|33554.2|33692|33551|33695.2|33554.2|33692|33551|12
1625968800000|2021-07-11 02:00:00|33691.8|33550.8|33709|33568|33712.8|33571.8|33691.8|33550.8|35
1625968810000|2021-07-11 02:00:10|33709.1|33568.1|33706.6|33565.6|33709.6|33568.6|33703.6|33562.6|25
1625968820000|2021-07-11 02:00:20|33707|33566|33707.9|33566.9|33710|33569|33705.9|33564.9|25
1625968830000|2021-07-11 02:00:30|33708|33567|33700.3|33559.3|33708.6|33567.6|33700.3|33559.3|29
1625968840000|2021-07-11 02:00:40|33700.4|33559.4|33700.7|33559.7|33701.1|33560.1|33698.8|33557.8|24
1625968850000|2021-07-11 02:00:50|33701|33560|33702.4|33561.4|33702.8|33561.8|33701|33560|28
1625968860000|2021-07-11 02:01:00|33702.3|33561.3|33702.8|33561.8|33703.5|33562.5|33702.3|33561.3|16
1625968870000|2021-07-11 02:01:10|33703.4|33562.4|33701|33560|33703.4|33562.4|33699.5|33558.5|11
1625968880000|2021-07-11 02:01:20|33701.2|33560.2|33700.7|33559.7|33701.8|33560.8|33699.8|33558.8|13
1625968890000|2021-07-11 02:01:30|33702|33561|33710.3|33569.3|33710.3|33569.3|33700.7|33559.7|15
1625968900000|2021-07-11 02:01:40|33710.5|33569.5|33710.8|33569.8|33712.7|33571.7|33708.9|33567.9|31
1625968910000|2021-07-11 02:01:50|33711.5|33570.5|33710.6|33569.6|33711.5|33570.5|33708.4|33567.4|17
1625968920000|2021-07-11 02:02:00|33711.5|33570.5|33713|33572|33713|33572|33711.3|33570.3|18
1625968930000|2021-07-11 02:02:10|33712.6|33571.6|33712.7|33571.7|33713|33572|33712.6|33571.6|9
1625968940000|2021-07-11 02:02:20|33713|33572|33716|33575|33716.4|33575.4|33712.6|33571.6|11
1625968950000|2021-07-11 02:02:30|33716.7|33575.7|33720.7|33579.7|33721.4|33580.4|33716.7|33575.7|16
1625968960000|2021-07-11 02:02:40|33721.4|33580.4|33725.7|33584.7|33725.7|33584.7|33721.4|33580.4|12
1625968970000|2021-07-11 02:02:50|33726.1|33585.1|33729.2|33588.2|33729.3|33588.3|33726.1|33585.1|10
1625968980000|2021-07-11 02:03:00|33729|33588|33728.1|33587.1|33730|33589|33728.1|33587.1|8
1625968990000|2021-07-11 02:03:10|33728.2|33587.2|33729.5|33588.5|33734.5|33593.5|33728.2|33587.2|29
1625969000000|2021-07-11 02:03:20|33730.8|33589.8|33732.1|33591.1|33732.9|33591.9|33729.8|33588.8|19
1625969010000|2021-07-11 02:03:30|33731.9|33590.9|33731.5|33590.5|33732.1|33591.1|33731.5|33590.5|16
1625969020000|2021-07-11 02:03:40|33730.3|33589.3|33730.7|33589.7|33731.5|33590.5|33729.3|33588.3|20
1625969030000|2021-07-11 02:03:50|33732.4|33591.4|33734.4|33593.4|33735.2|33594.2|33732.4|33591.4|10
1625969040000|2021-07-11 02:04:00|33734.3|33593.3|33736.4|33595.4|33736.4|33595.4|33734.3|33593.3|6
1625969050000|2021-07-11 02:04:10|33736.3|33595.3|33723.8|33582.8|33736.3|33595.3|33723.8|33582.8|23
1625969060000|2021-07-11 02:04:20|33722.4|33581.4|33712.1|33571.1|33722.4|33581.4|33711.8|33570.8|25
1625969070000|2021-07-11 02:04:30|33712.5|33571.5|33710.7|33569.7|33712.9|33571.9|33710.7|33569.7|19
1625969080000|2021-07-11 02:04:40|33710.8|33569.8|33710.7|33569.7|33711.1|33570.1|33709.5|33568.5|24
1625969090000|2021-07-11 02:04:50|33709.6|33568.6|33709.9|33568.9|33710.1|33569.1|33707.4|33566.4|22
1625969100000|2021-07-11 02:05:00|33710|33569|33711.4|33570.4|33713.1|33572.1|33710|33569|30
1625969110000|2021-07-11 02:05:10|33712.1|33571.1|33704.6|33563.6|33712.7|33571.7|33704.3|33563.3|27
1625969120000|2021-07-11 02:05:20|33703.6|33562.6|33701.1|33560.1|33705.2|33564.2|33700.5|33559.5|27
1625969130000|2021-07-11 02:05:30|33702.2|33561.2|33697.9|33556.9|33702.4|33561.4|33697.6|33556.6|22
1625969140000|2021-07-11 02:05:40|33696|33555|33699.3|33558.3|33700.3|33559.3|33696|33555|31
1625969150000|2021-07-11 02:05:50|33697.8|33556.8|33705.2|33564.2|33705.5|33564.5|33697.4|33556.4|30
1625969160000|2021-07-11 02:06:00|33705|33564|33706.3|33565.3|33707.1|33566.1|33704.7|33563.7|28
1625969170000|2021-07-11 02:06:10|33706.2|33565.2|33716.3|33575.3|33719.1|33578.1|33706|33565|27
1625969180000|2021-07-11 02:06:20|33716.5|33575.5|33720.7|33579.7|33720.9|33579.9|33716.2|33575.2|31
1625969190000|2021-07-11 02:06:30|33720.9|33579.9|33719.1|33578.1|33722.8|33581.8|33719|33578|29
1625969200000|2021-07-11 02:06:40|33719.4|33578.4|33721.8|33580.8|33722.9|33581.9|33718.6|33577.6|23
1625969210000|2021-07-11 02:06:50|33721.7|33580.7|33721.8|33580.8|33724.7|33583.7|33720.9|33579.9|28
1625969220000|2021-07-11 02:07:00|33721.7|33580.7|33721|33580|33722.1|33581.1|33719.6|33578.6|26
1625969230000|2021-07-11 02:07:10|33720.9|33579.9|33718.7|33577.7|33721.3|33580.3|33718.6|33577.6|14
1625969240000|2021-07-11 02:07:20|33719.3|33578.3|33720.3|33579.3|33720.6|33579.6|33719.2|33578.2|11
1625969250000|2021-07-11 02:07:30|33718.8|33577.8|33719.5|33578.5|33720.5|33579.5|33717.9|33576.9|24
1625969260000|2021-07-11 02:07:40|33719.2|33578.2|33720|33579|33721.1|33580.1|33718.8|33577.8|24
1625969270000|2021-07-11 02:07:50|33721.1|33580.1|33720.1|33579.1|33721.1|33580.1|33719.5|33578.5|19
1625969280000|2021-07-11 02:08:00|33720.3|33579.3|33720.5|33579.5|33722.6|33581.6|33720.3|33579.3|20
1625969290000|2021-07-11 02:08:10|33720.7|33579.7|33722.4|33581.4|33722.4|33581.4|33720.2|33579.2|19
1625969300000|2021-07-11 02:08:20|33722.5|33581.5|33722.3|33581.3|33722.7|33581.7|33720.8|33579.8|19
1625969310000|2021-07-11 02:08:30|33722.2|33581.2|33723|33582|33723.1|33582.1|33722|33581|13
1625969320000|2021-07-11 02:08:40|33722.7|33581.7|33722.4|33581.4|33722.9|33581.9|33721.7|33580.7|19
1625969330000|2021-07-11 02:08:50|33722.5|33581.5|33711.6|33570.6|33722.6|33581.6|33711.1|33570.1|31
1625969340000|2021-07-11 02:09:00|33711.4|33570.4|33711.5|33570.5|33712.4|33571.4|33711|33570|24
1625969350000|2021-07-11 02:09:10|33711.6|33570.6|33711|33570|33713.1|33572.1|33710.4|33569.4|24
1625969360000|2021-07-11 02:09:20|33711.3|33570.3|33710.6|33569.6|33712|33571|33710.6|33569.6|22
1625969370000|2021-07-11 02:09:30|33709.7|33568.7|33709.8|33568.8|33711|33570|33707.8|33566.8|24
1625969380000|2021-07-11 02:09:40|33710|33569|33707.9|33566.9|33710.1|33569.1|33707.1|33566.1|11
1625969390000|2021-07-11 02:09:50|33707.2|33566.2|33706.8|33565.8|33708.1|33567.1|33705.7|33564.7|17
1625969400000|2021-07-11 02:10:00|33706.2|33565.2|33706.5|33565.5|33706.9|33565.9|33706.2|33565.2|6
1625969410000|2021-07-11 02:10:10|33706.8|33565.8|33706.9|33565.9|33707.1|33566.1|33706.5|33565.5|7
1625969420000|2021-07-11 02:10:20|33706.3|33565.3|33707|33566|33707|33566|33706.3|33565.3|4
1625969430000|2021-07-11 02:10:30|33706.6|33565.6|33704.1|33563.1|33706.6|33565.6|33704.1|33563.1|7
1625969440000|2021-07-11 02:10:40|33704.2|33563.2|33700.2|33559.2|33704.4|33563.4|33700.2|33559.2|7
1625969450000|2021-07-11 02:10:50|33697.6|33556.6|33698.5|33557.5|33701|33560|33695.1|33554.1|22
1625969460000|2021-07-11 02:11:00|33698.4|33557.4|33698.7|33557.7|33699.1|33558.1|33698.4|33557.4|9
1625969470000|2021-07-11 02:11:10|33699.1|33558.1|33698.6|33557.6|33701.3|33560.3|33698.5|33557.5|16
1625969480000|2021-07-11 02:11:20|33698.8|33557.8|33707.5|33566.5|33708|33567|33698.5|33557.5|25
1625969490000|2021-07-11 02:11:30|33706.9|33565.9|33708.6|33567.6|33708.7|33567.7|33706.9|33565.9|10
1625969500000|2021-07-11 02:11:40|33708.4|33567.4|33715.3|33574.3|33715.3|33574.3|33708.1|33567.1|20
1625969510000|2021-07-11 02:11:50|33715.6|33574.6|33724.5|33583.5|33724.9|33583.9|33715.6|33574.6|16
1625969520000|2021-07-11 02:12:00|33724.9|33583.9|33724.3|33583.3|33725.3|33584.3|33723.6|33582.6|22
1625969530000|2021-07-11 02:12:10|33724.2|33583.2|33723.6|33582.6|33724.4|33583.4|33723.6|33582.6|7
1625969540000|2021-07-11 02:12:20|33724|33583|33723.6|33582.6|33724|33583|33723.2|33582.2|5
1625969550000|2021-07-11 02:12:30|33723.9|33582.9|33738.4|33597.4|33738.5|33597.5|33723.9|33582.9|25
1625969560000|2021-07-11 02:12:40|33738.5|33597.5|33739|33598|33739|33598|33737.8|33596.8|18
1625969570000|2021-07-11 02:12:50|33737.6|33596.6|33736.2|33595.2|33737.7|33596.7|33735.7|33594.7|22
1625969580000|2021-07-11 02:13:00|33736.4|33595.4|33724.6|33583.6|33736.9|33595.9|33724.2|33583.2|18
1625969590000|2021-07-11 02:13:10|33724.4|33583.4|33725.1|33584.1|33726.1|33585.1|33724.2|33583.2|10
1625969600000|2021-07-11 02:13:20|33725|33584|33723.9|33582.9|33725|33584|33723.7|33582.7|11
1625969610000|2021-07-11 02:13:30|33723.8|33582.8|33723.7|33582.7|33723.9|33582.9|33723.6|33582.6|6
1625969620000|2021-07-11 02:13:40|33723.8|33582.8|33718.2|33577.2|33723.9|33582.9|33714|33573|21
1625969630000|2021-07-11 02:13:50|33719.8|33578.8|33716.8|33575.8|33730.1|33589.1|33716.8|33575.8|28
1625969640000|2021-07-11 02:14:00|33716.9|33575.9|33717.3|33576.3|33717.6|33576.6|33715.6|33574.6|19
1625969650000|2021-07-11 02:14:10|33716.4|33575.4|33715.2|33574.2|33717.4|33576.4|33715.2|33574.2|14
1625969660000|2021-07-11 02:14:20|33716.8|33575.8|33716.7|33575.7|33718.1|33577.1|33716.2|33575.2|13
1625969670000|2021-07-11 02:14:30|33712.4|33571.4|33711.9|33570.9|33712.4|33571.4|33711.8|33570.8|4
1625969680000|2021-07-11 02:14:40|33711.8|33570.8|33710.7|33569.7|33712|33571|33710.7|33569.7|10
1625969690000|2021-07-11 02:14:50|33710.8|33569.8|33710.5|33569.5|33710.8|33569.8|33710.3|33569.3|6
1625969700000|2021-07-11 02:15:00|33709.8|33568.8|33700.9|33559.9|33709.8|33568.8|33700.9|33559.9|19
1625969710000|2021-07-11 02:15:10|33701.7|33560.7|33697.9|33556.9|33702.5|33561.5|33697.5|33556.5|31
1625969720000|2021-07-11 02:15:20|33696.7|33555.7|33696.2|33555.2|33697.5|33556.5|33694.5|33553.5|27
1625969730000|2021-07-11 02:15:30|33696.3|33555.3|33693.9|33552.9|33696.3|33555.3|33693.9|33552.9|31
1625969740000|2021-07-11 02:15:40|33694|33553|33690.3|33549.3|33694|33553|33690.3|33549.3|18
1625969750000|2021-07-11 02:15:50|33690.6|33549.6|33690.1|33549.1|33692.3|33551.3|33689.7|33548.7|27
1625969760000|2021-07-11 02:16:00|33690.6|33549.6|33683.9|33542.9|33690.9|33549.9|33683.9|33542.9|15
1625969770000|2021-07-11 02:16:10|33683.4|33542.4|33678.3|33537.3|33683.7|33542.7|33670.6|33529.6|16
1625969780000|2021-07-11 02:16:20|33683|33542|33683.2|33542.2|33695.5|33554.5|33683|33542|33
1625969790000|2021-07-11 02:16:30|33682.9|33541.9|33669.8|33528.8|33682.9|33541.9|33669.8|33528.8|32
1625969800000|2021-07-11 02:16:40|33670.2|33529.2|33672.7|33531.7|33672.9|33531.9|33669.2|33528.2|24
1625969810000|2021-07-11 02:16:50|33672.9|33531.9|33672.1|33531.1|33672.9|33531.9|33671.8|33530.8|14
1625969820000|2021-07-11 02:17:00|33672.2|33531.2|33672.2|33531.2|33672.7|33531.7|33671.5|33530.5|22
1625969830000|2021-07-11 02:17:10|33672.3|33531.3|33672.6|33531.6|33672.8|33531.8|33670.8|33529.8|16
1625969840000|2021-07-11 02:17:20|33673.4|33532.4|33671.7|33530.7|33673.4|33532.4|33671.5|33530.5|21
1625969850000|2021-07-11 02:17:30|33671.2|33530.2|33671.7|33530.7|33672|33531|33670.7|33529.7|17
1625969860000|2021-07-11 02:17:40|33671.6|33530.6|33671.9|33530.9|33672.1|33531.1|33671.3|33530.3|15
1625969870000|2021-07-11 02:17:50|33671.8|33530.8|33671.7|33530.7|33672.4|33531.4|33671.7|33530.7|13
1625969880000|2021-07-11 02:18:00|33671.9|33530.9|33672.3|33531.3|33672.4|33531.4|33670.8|33529.8|21
1625969890000|2021-07-11 02:18:10|33672.5|33531.5|33672.3|33531.3|33672.5|33531.5|33671.8|33530.8|9
1625969900000|2021-07-11 02:18:20|33671.8|33530.8|33678.7|33537.7|33679.4|33538.4|33671.7|33530.7|27
1625969910000|2021-07-11 02:18:30|33678.8|33537.8|33683.8|33542.8|33683.9|33542.9|33678.8|33537.8|9
1625969920000|2021-07-11 02:18:40|33684.4|33543.4|33685.1|33544.1|33685.5|33544.5|33684.1|33543.1|17
1625969930000|2021-07-11 02:18:50|33684.5|33543.5|33684.7|33543.7|33684.7|33543.7|33684.3|33543.3|4
1625969940000|2021-07-11 02:19:00|33684.5|33543.5|33674.8|33533.8|33684.8|33543.8|33673.9|33532.9|19
1625969950000|2021-07-11 02:19:10|33675|33534|33675|33534|33675.4|33534.4|33674|33533|10
1625969960000|2021-07-11 02:19:20|33674.4|33533.4|33674.2|33533.2|33674.7|33533.7|33674.1|33533.1|6
1625969970000|2021-07-11 02:19:30|33673.9|33532.9|33669.5|33528.5|33674|33533|33668.7|33527.7|20
1625969980000|2021-07-11 02:19:40|33670|33529|33670.1|33529.1|33670.1|33529.1|33669.5|33528.5|15
1625969990000|2021-07-11 02:19:50|33669.6|33528.6|33669.5|33528.5|33669.8|33528.8|33669.5|33528.5|12
1625970000000|2021-07-11 02:20:00|33669.8|33528.8|33669.8|33528.8|33670.1|33529.1|33669.5|33528.5|22
1625970010000|2021-07-11 02:20:10|33670|33529|33670|33529|33670.3|33529.3|33669.6|33528.6|13
1625970020000|2021-07-11 02:20:20|33670.1|33529.1|33670.2|33529.2|33670.2|33529.2|33670.1|33529.1|2
1625970030000|2021-07-11 02:20:30|33670.1|33529.1|33669.9|33528.9|33670.3|33529.3|33669.5|33528.5|13
1625970040000|2021-07-11 02:20:40|33670.1|33529.1|33670.2|33529.2|33670.4|33529.4|33670|33529|7
1625970050000|2021-07-11 02:20:50|33670|33529|33670.2|33529.2|33671|33530|33670|33529|12
1625970060000|2021-07-11 02:21:00|33670.7|33529.7|33672.7|33531.7|33672.8|33531.8|33670.2|33529.2|17
1625970070000|2021-07-11 02:21:10|33672.2|33531.2|33679.3|33538.3|33681.2|33540.2|33671|33530|18
1625970080000|2021-07-11 02:21:20|33678.8|33537.8|33679|33538|33679|33538|33678|33537|14
1625970090000|2021-07-11 02:21:30|33679.1|33538.1|33681.5|33540.5|33681.5|33540.5|33679|33538|21
1625970100000|2021-07-11 02:21:40|33681.9|33540.9|33682.7|33541.7|33682.8|33541.8|33680.8|33539.8|14
1625970110000|2021-07-11 02:21:50|33682.8|33541.8|33684.3|33543.3|33684.3|33543.3|33682.3|33541.3|11
1625970120000|2021-07-11 02:22:00|33684.1|33543.1|33683.4|33542.4|33684.1|33543.1|33683.1|33542.1|7
1625970130000|2021-07-11 02:22:10|33683|33542|33678.9|33537.9|33683|33542|33678.9|33537.9|14
1625970140000|2021-07-11 02:22:20|33677.8|33536.8|33677.8|33536.8|33678.9|33537.9|33676.9|33535.9|9
1625970150000|2021-07-11 02:22:30|33678.9|33537.9|33678.6|33537.6|33679.4|33538.4|33676.8|33535.8|15
1625970160000|2021-07-11 02:22:40|33678.9|33537.9|33672.5|33531.5|33680.3|33539.3|33671.5|33530.5|17
1625970170000|2021-07-11 02:22:50|33672.4|33531.4|33673.3|33532.3|33675.5|33534.5|33670.9|33529.9|31
1625970180000|2021-07-11 02:23:00|33673.7|33532.7|33672.4|33531.4|33673.8|33532.8|33670.9|33529.9|15
1625970190000|2021-07-11 02:23:10|33672.2|33531.2|33673|33532|33673|33532|33672|33531|10
1625970200000|2021-07-11 02:23:20|33673.2|33532.2|33669.5|33528.5|33673.3|33532.3|33668.4|33527.4|21
1625970210000|2021-07-11 02:23:30|33668.8|33527.8|33667.2|33526.2|33668.8|33527.8|33665.7|33524.7|28
1625970220000|2021-07-11 02:23:40|33666|33525|33653.1|33512.1|33667.4|33526.4|33652.8|33511.8|30
1625970230000|2021-07-11 02:23:50|33652.9|33511.9|33653.3|33512.3|33656.4|33515.4|33648.1|33507.1|33
1625970240000|2021-07-11 02:24:00|33653.4|33512.4|33653.9|33512.9|33654.9|33513.9|33651.8|33510.8|32
1625970250000|2021-07-11 02:24:10|33653.5|33512.5|33647.4|33506.4|33654|33513|33647.3|33506.3|28
1625970260000|2021-07-11 02:24:20|33646.8|33505.8|33648.7|33507.7|33648.9|33507.9|33645.7|33504.7|29
1625970270000|2021-07-11 02:24:30|33648.5|33507.5|33640.3|33499.3|33648.7|33507.7|33639.8|33498.8|26
1625970280000|2021-07-11 02:24:40|33639.7|33498.7|33626.6|33485.6|33641.2|33500.2|33626.6|33485.6|23
1625970290000|2021-07-11 02:24:50|33625.2|33484.2|33621.6|33480.6|33625.8|33484.8|33619.9|33478.9|26
1625970300000|2021-07-11 02:25:00|33621.7|33480.7|33618.8|33477.8|33621.7|33480.7|33618.7|33477.7|22
1625970310000|2021-07-11 02:25:10|33619.2|33478.2|33617.6|33476.6|33621.8|33480.8|33611.3|33470.3|30
1625970320000|2021-07-11 02:25:20|33618.6|33477.6|33621.6|33480.6|33624.2|33483.2|33618.6|33477.6|30
1625970330000|2021-07-11 02:25:30|33621.4|33480.4|33625.8|33484.8|33625.8|33484.8|33621.1|33480.1|20
1625970340000|2021-07-11 02:25:40|33625.7|33484.7|33634.8|33493.8|33640.5|33499.5|33625.2|33484.2|29
1625970350000|2021-07-11 02:25:50|33634|33493|33640.3|33499.3|33640.9|33499.9|33634|33493|14
1625970360000|2021-07-11 02:26:00|33640|33499|33634.8|33493.8|33642|33501|33634.8|33493.8|22
1625970370000|2021-07-11 02:26:10|33634.1|33493.1|33634.6|33493.6|33637.2|33496.2|33634|33493|19
1625970380000|2021-07-11 02:26:20|33634.5|33493.5|33634.5|33493.5|33635.6|33494.6|33634.4|33493.4|17
1625970390000|2021-07-11 02:26:30|33634.7|33493.7|33637.6|33496.6|33638.1|33497.1|33633.8|33492.8|22
1625970400000|2021-07-11 02:26:40|33638.6|33497.6|33639.2|33498.2|33639.2|33498.2|33637.6|33496.6|11
1625970410000|2021-07-11 02:26:50|33639.1|33498.1|33639.4|33498.4|33639.4|33498.4|33637.3|33496.3|12
1625970420000|2021-07-11 02:27:00|33638.7|33497.7|33637.7|33496.7|33641|33500|33636.8|33495.8|10
1625970430000|2021-07-11 02:27:10|33636.8|33495.8|33636.6|33495.6|33637.8|33496.8|33636.5|33495.5|13
1625970440000|2021-07-11 02:27:20|33637.3|33496.3|33638.4|33497.4|33639|33498|33636.9|33495.9|12
1625970450000|2021-07-11 02:27:30|33638|33497|33640|33499|33640|33499|33638|33497|10
1625970460000|2021-07-11 02:27:40|33639.8|33498.8|33644.1|33503.1|33644.3|33503.3|33638.8|33497.8|22
1625970470000|2021-07-11 02:27:50|33644.3|33503.3|33653.7|33512.7|33655.1|33514.1|33644.3|33503.3|27
1625970480000|2021-07-11 02:28:00|33653.1|33512.1|33653.2|33512.2|33655.1|33514.1|33652.2|33511.2|25
1625970490000|2021-07-11 02:28:10|33651.6|33510.6|33653.1|33512.1|33653.3|33512.3|33650.5|33509.5|25
1625970500000|2021-07-11 02:28:20|33653.8|33512.8|33648.9|33507.9|33654.1|33513.1|33646.5|33505.5|24
1625970510000|2021-07-11 02:28:30|33650.1|33509.1|33644.6|33503.6|33650.7|33509.7|33644.6|33503.6|34
1625970520000|2021-07-11 02:28:40|33644.9|33503.9|33644.7|33503.7|33645.7|33504.7|33644.1|33503.1|13
1625970530000|2021-07-11 02:28:50|33644.6|33503.6|33644.5|33503.5|33645.8|33504.8|33644.5|33503.5|11
1625970540000|2021-07-11 02:29:00|33644.1|33503.1|33642.5|33501.5|33644.2|33503.2|33641.2|33500.2|13
1625970550000|2021-07-11 02:29:10|33643|33502|33644|33503|33647.6|33506.6|33642.6|33501.6|24
1625970560000|2021-07-11 02:29:20|33643.1|33502.1|33644.8|33503.8|33644.8|33503.8|33642|33501|26
1625970570000|2021-07-11 02:29:30|33644.5|33503.5|33650.6|33509.6|33650.7|33509.7|33644.5|33503.5|18
1625970580000|2021-07-11 02:29:40|33651.4|33510.4|33652.4|33511.4|33654.4|33513.4|33651.4|33510.4|9
1625970590000|2021-07-11 02:29:50|33651.9|33510.9|33652.1|33511.1|33652.3|33511.3|33651.9|33510.9|7
1625970600000|2021-07-11 02:30:00|33652|33511|33652.9|33511.9|33653.6|33512.6|33651.7|33510.7|23
1625970610000|2021-07-11 02:30:10|33652.7|33511.7|33662.8|33521.8|33664.3|33523.3|33652.7|33511.7|24
1625970620000|2021-07-11 02:30:20|33665.3|33524.3|33662.6|33521.6|33668.3|33527.3|33661.4|33520.4|25
1625970630000|2021-07-11 02:30:30|33662.1|33521.1|33661.1|33520.1|33662.8|33521.8|33660.9|33519.9|22
1625970640000|2021-07-11 02:30:40|33660.3|33519.3|33657.4|33516.4|33660.3|33519.3|33655.5|33514.5|15
1625970650000|2021-07-11 02:30:50|33657.5|33516.5|33652|33511|33657.5|33516.5|33651.5|33510.5|19
1625970660000|2021-07-11 02:31:00|33651.3|33510.3|33642.2|33501.2|33651.3|33510.3|33642.2|33501.2|25
1625970670000|2021-07-11 02:31:10|33640.3|33499.3|33635.6|33494.6|33640.3|33499.3|33635.6|33494.6|23
1625970680000|2021-07-11 02:31:20|33634.8|33493.8|33634.9|33493.9|33637.6|33496.6|33633.4|33492.4|25
1625970690000|2021-07-11 02:31:30|33634.7|33493.7|33631.6|33490.6|33636.5|33495.5|33630.9|33489.9|23
1625970700000|2021-07-11 02:31:40|33631.4|33490.4|33631.1|33490.1|33632.4|33491.4|33630.9|33489.9|10
1625970710000|2021-07-11 02:31:50|33631.3|33490.3|33637.2|33496.2|33637.6|33496.6|33631.3|33490.3|18
1625970720000|2021-07-11 02:32:00|33637.4|33496.4|33637|33496|33637.9|33496.9|33636.3|33495.3|21
1625970730000|2021-07-11 02:32:10|33637.2|33496.2|33639.3|33498.3|33639.6|33498.6|33636.5|33495.5|21
1625970740000|2021-07-11 02:32:20|33641.8|33500.8|33648.2|33507.2|33648.2|33507.2|33641.4|33500.4|18
1625970750000|2021-07-11 02:32:30|33648.9|33507.9|33653.7|33512.7|33653.7|33512.7|33648.9|33507.9|15
1625970760000|2021-07-11 02:32:40|33654|33513|33657|33516|33657.3|33516.3|33652.6|33511.6|26
1625970770000|2021-07-11 02:32:50|33657.9|33516.9|33659.4|33518.4|33660.3|33519.3|33657.6|33516.6|20
1625970780000|2021-07-11 02:33:00|33659.3|33518.3|33652|33511|33659.3|33518.3|33652|33511|26
1625970790000|2021-07-11 02:33:10|33651.9|33510.9|33659.6|33518.6|33659.7|33518.7|33651|33510|8
1625970800000|2021-07-11 02:33:20|33659|33518|33662.2|33521.2|33662.4|33521.4|33659|33518|20
1625970810000|2021-07-11 02:33:30|33663.7|33522.7|33665.1|33524.1|33665.1|33524.1|33662.5|33521.5|19
1625970820000|2021-07-11 02:33:40|33664.9|33523.9|33666|33525|33666|33525|33664.8|33523.8|13
1625970830000|2021-07-11 02:33:50|33666.1|33525.1|33665.7|33524.7|33666.1|33525.1|33664.6|33523.6|14
1625970840000|2021-07-11 02:34:00|33664.9|33523.9|33665.6|33524.6|33665.9|33524.9|33664.9|33523.9|18
1625970850000|2021-07-11 02:34:10|33665.8|33524.8|33665.6|33524.6|33665.8|33524.8|33665.6|33524.6|2
1625970860000|2021-07-11 02:34:20|33666.4|33525.4|33664.9|33523.9|33666.4|33525.4|33664.4|33523.4|11
1625970870000|2021-07-11 02:34:30|33665|33524|33665.1|33524.1|33665.9|33524.9|33663.8|33522.8|14
1625970880000|2021-07-11 02:34:40|33664.5|33523.5|33655|33514|33666.7|33525.7|33655|33514|19
1625970890000|2021-07-11 02:34:50|33657.2|33516.2|33652.5|33511.5|33658.9|33517.9|33652.5|33511.5|23
1625970900000|2021-07-11 02:35:00|33653.3|33512.3|33652.1|33511.1|33654.9|33513.9|33652.1|33511.1|13
1625970910000|2021-07-11 02:35:10|33652|33511|33652.6|33511.6|33652.6|33511.6|33650.9|33509.9|15
1625970920000|2021-07-11 02:35:20|33651.7|33510.7|33658.5|33517.5|33658.6|33517.6|33650.5|33509.5|23
1625970930000|2021-07-11 02:35:30|33658.3|33517.3|33658.5|33517.5|33658.6|33517.6|33657.7|33516.7|12
1625970940000|2021-07-11 02:35:40|33658.4|33517.4|33658.5|33517.5|33658.7|33517.7|33658.2|33517.2|7
1625970950000|2021-07-11 02:35:50|33658.2|33517.2|33658.7|33517.7|33658.7|33517.7|33657|33516|11
1625970960000|2021-07-11 02:36:00|33657.3|33516.3|33658.5|33517.5|33658.9|33517.9|33657.3|33516.3|12
1625970970000|2021-07-11 02:36:10|33658.7|33517.7|33659.4|33518.4|33661.8|33520.8|33657|33516|11
1625970980000|2021-07-11 02:36:20|33660.8|33519.8|33673.5|33532.5|33676|33535|33660.8|33519.8|29
1625970990000|2021-07-11 02:36:30|33673.2|33532.2|33670.2|33529.2|33673.3|33532.3|33670.2|33529.2|18
1625971000000|2021-07-11 02:36:40|33671.2|33530.2|33672.9|33531.9|33673|33532|33670.4|33529.4|26
1625971010000|2021-07-11 02:36:50|33673|33532|33672.8|33531.8|33674.6|33533.6|33671.9|33530.9|20
1625971020000|2021-07-11 02:37:00|33673.3|33532.3|33678.4|33537.4|33678.4|33537.4|33672.3|33531.3|14
1625971030000|2021-07-11 02:37:10|33678.5|33537.5|33683.5|33542.5|33684.1|33543.1|33678.1|33537.1|26
1625971040000|2021-07-11 02:37:20|33684.1|33543.1|33685.6|33544.6|33685.9|33544.9|33683.4|33542.4|21
1625971050000|2021-07-11 02:37:30|33686.4|33545.4|33686|33545|33686.6|33545.6|33685.6|33544.6|6
1625971060000|2021-07-11 02:37:40|33686.1|33545.1|33688.3|33547.3|33688.9|33547.9|33686.1|33545.1|15
1625971070000|2021-07-11 02:37:50|33688.7|33547.7|33695.4|33554.4|33696.8|33555.8|33688.7|33547.7|30
1625971080000|2021-07-11 02:38:00|33695.1|33554.1|33695.7|33554.7|33695.8|33554.8|33694.6|33553.6|21
1625971090000|2021-07-11 02:38:10|33696.3|33555.3|33697.1|33556.1|33697.8|33556.8|33696.3|33555.3|15
1625971100000|2021-07-11 02:38:20|33696.7|33555.7|33696.9|33555.9|33697.5|33556.5|33695.7|33554.7|13
1625971110000|2021-07-11 02:38:30|33696.8|33555.8|33697|33556|33697|33556|33696.8|33555.8|2
1625971120000|2021-07-11 02:38:40|33697.4|33556.4|33685.4|33544.4|33697.4|33556.4|33685.4|33544.4|18
1625971130000|2021-07-11 02:38:50|33682.9|33541.9|33685.4|33544.4|33686.5|33545.5|33674.9|33533.9|29
1625971140000|2021-07-11 02:39:00|33684.5|33543.5|33685.4|33544.4|33685.8|33544.8|33683.7|33542.7|16
1625971150000|2021-07-11 02:39:10|33685.1|33544.1|33685.2|33544.2|33688|33547|33684.5|33543.5|14
1625971160000|2021-07-11 02:39:20|33685.3|33544.3|33684.5|33543.5|33685.3|33544.3|33683.5|33542.5|10
1625971170000|2021-07-11 02:39:30|33685.1|33544.1|33685.1|33544.1|33685.2|33544.2|33684|33543|14
1625971180000|2021-07-11 02:39:40|33684.3|33543.3|33683.9|33542.9|33685.4|33544.4|33683.6|33542.6|26
1625971190000|2021-07-11 02:39:50|33684.1|33543.1|33685.7|33544.7|33686|33545|33683.4|33542.4|16
1625971200000|2021-07-11 02:40:00|33685.5|33544.5|33695.8|33554.8|33696|33555|33685.5|33544.5|31
1625971210000|2021-07-11 02:40:10|33695.9|33554.9|33693.4|33552.4|33696.2|33555.2|33693.4|33552.4|17
1625971220000|2021-07-11 02:40:20|33693.5|33552.5|33692.6|33551.6|33693.5|33552.5|33692.2|33551.2|18
1625971230000|2021-07-11 02:40:30|33692.5|33551.5|33693.2|33552.2|33693.8|33552.8|33692.5|33551.5|21
1625971240000|2021-07-11 02:40:40|33693.1|33552.1|33693|33552|33693.3|33552.3|33692.7|33551.7|14
1625971250000|2021-07-11 02:40:50|33692.9|33551.9|33693.3|33552.3|33693.3|33552.3|33692.8|33551.8|16
1625971260000|2021-07-11 02:41:00|33693.1|33552.1|33693.6|33552.6|33694.7|33553.7|33693.1|33552.1|17
1625971270000|2021-07-11 02:41:10|33694|33553|33685.9|33544.9|33694|33553|33685.9|33544.9|19
1625971280000|2021-07-11 02:41:20|33688.3|33547.3|33685.9|33544.9|33688.3|33547.3|33684.4|33543.4|15
1625971290000|2021-07-11 02:41:30|33685.8|33544.8|33685.2|33544.2|33686.3|33545.3|33685.2|33544.2|6
1625971300000|2021-07-11 02:41:40|33685.4|33544.4|33676.8|33535.8|33685.8|33544.8|33676.2|33535.2|15
1625971310000|2021-07-11 02:41:50|33676.7|33535.7|33673.5|33532.5|33676.7|33535.7|33672.4|33531.4|24
1625971320000|2021-07-11 02:42:00|33673.6|33532.6|33685.9|33544.9|33685.9|33544.9|33673.1|33532.1|29
1625971330000|2021-07-11 02:42:10|33684.9|33543.9|33687.3|33546.3|33687.3|33546.3|33683.7|33542.7|22
1625971340000|2021-07-11 02:42:20|33686.7|33545.7|33687.8|33546.8|33688.5|33547.5|33685.9|33544.9|24
1625971350000|2021-07-11 02:42:30|33687|33546|33687|33546|33688.8|33547.8|33686.1|33545.1|8
1625971360000|2021-07-11 02:42:40|33688.4|33547.4|33688.9|33547.9|33688.9|33547.9|33686.5|33545.5|6
1625971370000|2021-07-11 02:42:50|33688.7|33547.7|33689.7|33548.7|33689.9|33548.9|33688.7|33547.7|6
1625971380000|2021-07-11 02:43:00|33689.8|33548.8|33690.2|33549.2|33690.9|33549.9|33688.9|33547.9|15
1625971390000|2021-07-11 02:43:10|33690.4|33549.4|33691.4|33550.4|33691.5|33550.5|33690.3|33549.3|5
1625971400000|2021-07-11 02:43:20|33690.4|33549.4|33690.2|33549.2|33690.4|33549.4|33688.5|33547.5|11
1625971410000|2021-07-11 02:43:30|33690.3|33549.3|33690.3|33549.3|33690.4|33549.4|33689.5|33548.5|6
1625971420000|2021-07-11 02:43:40|33691.2|33550.2|33705.6|33564.6|33706.9|33565.9|33689.7|33548.7|17
1625971430000|2021-07-11 02:43:50|33706.2|33565.2|33705.3|33564.3|33709.2|33568.2|33705.3|33564.3|25
1625971440000|2021-07-11 02:44:00|33699.9|33558.9|33699.3|33558.3|33700.8|33559.8|33698.2|33557.2|20
1625971450000|2021-07-11 02:44:10|33700|33559|33699.9|33558.9|33700.3|33559.3|33699|33558|9
1625971460000|2021-07-11 02:44:20|33699.7|33558.7|33699.7|33558.7|33700.3|33559.3|33699.4|33558.4|16
1625971470000|2021-07-11 02:44:30|33699|33558|33692.3|33551.3|33699.7|33558.7|33691.7|33550.7|20
1625971480000|2021-07-11 02:44:40|33692.1|33551.1|33690.8|33549.8|33692.1|33551.1|33690.4|33549.4|9
1625971490000|2021-07-11 02:44:50|33690.7|33549.7|33690.4|33549.4|33690.7|33549.7|33690.3|33549.3|6
1625971500000|2021-07-11 02:45:00|33692|33551|33692.9|33551.9|33693|33552|33691.1|33550.1|14
1625971510000|2021-07-11 02:45:10|33692|33551|33692.8|33551.8|33692.8|33551.8|33692|33551|2
1625971520000|2021-07-11 02:45:20|33693.4|33552.4|33692.4|33551.4|33693.5|33552.5|33692.2|33551.2|13
1625971530000|2021-07-11 02:45:30|33692.2|33551.2|33696.6|33555.6|33696.6|33555.6|33692.2|33551.2|10
1625971540000|2021-07-11 02:45:40|33693.8|33552.8|33694.1|33553.1|33694.3|33553.3|33693.6|33552.6|8
1625971550000|2021-07-11 02:45:50|33693.9|33552.9|33695|33554|33695.7|33554.7|33693.8|33552.8|12
1625971560000|2021-07-11 02:46:00|33696.4|33555.4|33698|33557|33702|33561|33696.4|33555.4|26
1625971570000|2021-07-11 02:46:10|33698.5|33557.5|33698.1|33557.1|33699.1|33558.1|33697.8|33556.8|10
1625971580000|2021-07-11 02:46:20|33698.4|33557.4|33701.2|33560.2|33701.7|33560.7|33697.9|33556.9|11
1625971590000|2021-07-11 02:46:30|33701|33560|33701|33560|33701.5|33560.5|33701|33560|11
1625971600000|2021-07-11 02:46:40|33701.1|33560.1|33701.2|33560.2|33701.2|33560.2|33700.8|33559.8|4
1625971610000|2021-07-11 02:46:50|33701.3|33560.3|33701.2|33560.2|33701.3|33560.3|33701.2|33560.2|2
1625971620000|2021-07-11 02:47:00|33704.8|33563.8|33709.5|33568.5|33712.6|33571.6|33704.8|33563.8|18
1625971630000|2021-07-11 02:47:10|33709.1|33568.1|33704.8|33563.8|33709.1|33568.1|33704.8|33563.8|10
1625971640000|2021-07-11 02:47:20|33708.7|33567.7|33707.6|33566.6|33710.4|33569.4|33707.5|33566.5|14
1625971650000|2021-07-11 02:47:30|33706.6|33565.6|33707.6|33566.6|33708.2|33567.2|33706.6|33565.6|8
1625971660000|2021-07-11 02:47:40|33707.7|33566.7|33707.2|33566.2|33709.1|33568.1|33707.1|33566.1|13
1625971670000|2021-07-11 02:47:50|33707.8|33566.8|33707.2|33566.2|33708.1|33567.1|33706|33565|19
1625971680000|2021-07-11 02:48:00|33707.3|33566.3|33704.7|33563.7|33707.9|33566.9|33704.4|33563.4|22
1625971690000|2021-07-11 02:48:10|33704.5|33563.5|33704.6|33563.6|33704.7|33563.7|33704.1|33563.1|10
1625971700000|2021-07-11 02:48:20|33704.4|33563.4|33704.8|33563.8|33705|33564|33704.4|33563.4|9
1625971710000|2021-07-11 02:48:30|33704.3|33563.3|33704.4|33563.4|33704.5|33563.5|33703.9|33562.9|9
1625971720000|2021-07-11 02:48:40|33705.4|33564.4|33704.4|33563.4|33705.4|33564.4|33704.4|33563.4|2
1625971730000|2021-07-11 02:48:50|33703.9|33562.9|33702.3|33561.3|33703.9|33562.9|33702.1|33561.1|9
1625971740000|2021-07-11 02:49:00|33702.2|33561.2|33701|33560|33702.3|33561.3|33701|33560|7
1625971750000|2021-07-11 02:49:10|33701.3|33560.3|33702.5|33561.5|33702.5|33561.5|33701|33560|4
1625971760000|2021-07-11 02:49:20|33702.8|33561.8|33707.4|33566.4|33707.7|33566.7|33702.6|33561.6|22
1625971770000|2021-07-11 02:49:30|33707.5|33566.5|33707.5|33566.5|33709.9|33568.9|33707.4|33566.4|22
1625971780000|2021-07-11 02:49:40|33708.3|33567.3|33709.5|33568.5|33710.6|33569.6|33708.1|33567.1|17
1625971790000|2021-07-11 02:49:50|33709.7|33568.7|33706.5|33565.5|33709.7|33568.7|33706.3|33565.3|17
1625971800000|2021-07-11 02:50:00|33706.4|33565.4|33706.8|33565.8|33706.9|33565.9|33706.1|33565.1|13
1625971810000|2021-07-11 02:50:10|33707.1|33566.1|33706|33565|33707.1|33566.1|33706|33565|10
1625971820000|2021-07-11 02:50:20|33706.2|33565.2|33706|33565|33706.2|33565.2|33706|33565|2
1625971830000|2021-07-11 02:50:30|33706.4|33565.4|33704.6|33563.6|33706.5|33565.5|33704.6|33563.6|13
1625971840000|2021-07-11 02:50:40|33703.1|33562.1|33702.7|33561.7|33703.4|33562.4|33702.1|33561.1|19
1625971850000|2021-07-11 02:50:50|33703.1|33562.1|33702.5|33561.5|33703.3|33562.3|33702.3|33561.3|14
1625971860000|2021-07-11 02:51:00|33702.7|33561.7|33702.6|33561.6|33703.5|33562.5|33702.1|33561.1|22
1625971870000|2021-07-11 02:51:10|33702.7|33561.7|33703.5|33562.5|33703.5|33562.5|33702.6|33561.6|12
1625971880000|2021-07-11 02:51:20|33702.6|33561.6|33704.4|33563.4|33704.4|33563.4|33702.5|33561.5|14
1625971890000|2021-07-11 02:51:30|33704.3|33563.3|33711.5|33570.5|33711.5|33570.5|33704.3|33563.3|14
1625971900000|2021-07-11 02:51:40|33711|33570|33710.8|33569.8|33711.9|33570.9|33710.8|33569.8|8
1625971910000|2021-07-11 02:51:50|33710.7|33569.7|33710.7|33569.7|33711.2|33570.2|33710.4|33569.4|11
1625971920000|2021-07-11 02:52:00|33709.9|33568.9|33709.9|33568.9|33710.6|33569.6|33709.5|33568.5|9
1625971930000|2021-07-11 02:52:10|33710.6|33569.6|33708.5|33567.5|33710.6|33569.6|33708.5|33567.5|10
1625971940000|2021-07-11 02:52:20|33708.6|33567.6|33708.7|33567.7|33708.7|33567.7|33708.6|33567.6|2
1625971950000|2021-07-11 02:52:30|33709|33568|33708.4|33567.4|33709|33568|33708.4|33567.4|6
1625971960000|2021-07-11 02:52:40|33708.5|33567.5|33708.2|33567.2|33708.5|33567.5|33708.1|33567.1|5
1625971970000|2021-07-11 02:52:50|33708.1|33567.1|33708.5|33567.5|33708.7|33567.7|33708.1|33567.1|6
1625971980000|2021-07-11 02:53:00|33708.1|33567.1|33707.7|33566.7|33710|33569|33707.7|33566.7|5
1625971990000|2021-07-11 02:53:10|33707.5|33566.5|33706.8|33565.8|33707.5|33566.5|33706.7|33565.7|7
1625972000000|2021-07-11 02:53:20|33707.5|33566.5|33703.4|33562.4|33709.1|33568.1|33703.4|33562.4|11
1625972010000|2021-07-11 02:53:30|33700.2|33559.2|33694.5|33553.5|33700.2|33559.2|33692.1|33551.1|26
1625972020000|2021-07-11 02:53:40|33695.3|33554.3|33695.1|33554.1|33695.7|33554.7|33692.6|33551.6|21
1625972030000|2021-07-11 02:53:50|33695.2|33554.2|33694.7|33553.7|33696|33555|33694.2|33553.2|23
1625972040000|2021-07-11 02:54:00|33695.2|33554.2|33699.5|33558.5|33701.2|33560.2|33695.2|33554.2|20
1625972050000|2021-07-11 02:54:10|33699.7|33558.7|33700.3|33559.3|33700.3|33559.3|33699.3|33558.3|5
1625972060000|2021-07-11 02:54:20|33700.8|33559.8|33698.1|33557.1|33701.4|33560.4|33697.7|33556.7|15
1625972070000|2021-07-11 02:54:30|33697.8|33556.8|33698.8|33557.8|33698.8|33557.8|33697.8|33556.8|7
1625972080000|2021-07-11 02:54:40|33699.1|33558.1|33699.2|33558.2|33699.2|33558.2|33698.8|33557.8|4
1625972090000|2021-07-11 02:54:50|33698.9|33557.9|33698.7|33557.7|33699|33558|33698.3|33557.3|12
1625972100000|2021-07-11 02:55:00|33698.4|33557.4|33697.9|33556.9|33698.4|33557.4|33697.5|33556.5|7
1625972110000|2021-07-11 02:55:10|33697.8|33556.8|33697.7|33556.7|33699.6|33558.6|33697.3|33556.3|10
1625972120000|2021-07-11 02:55:20|33697.3|33556.3|33697.1|33556.1|33697.8|33556.8|33696.8|33555.8|8
1625972130000|2021-07-11 02:55:30|33697.8|33556.8|33687.8|33546.8|33697.8|33556.8|33687.3|33546.3|17
1625972140000|2021-07-11 02:55:40|33688.1|33547.1|33686.5|33545.5|33689.1|33548.1|33685.5|33544.5|21
1625972150000|2021-07-11 02:55:50|33689.9|33548.9|33672.3|33531.3|33689.9|33548.9|33670.5|33529.5|29
1625972160000|2021-07-11 02:56:00|33671.1|33530.1|33656.1|33515.1|33671.1|33530.1|33656.1|33515.1|21
1625972170000|2021-07-11 02:56:10|33655.8|33514.8|33651.6|33510.6|33659.4|33518.4|33651.6|33510.6|24
1625972180000|2021-07-11 02:56:20|33651.7|33510.7|33649.6|33508.6|33651.7|33510.7|33649.6|33508.6|11
1625972190000|2021-07-11 02:56:30|33649.4|33508.4|33647.1|33506.1|33649.4|33508.4|33647|33506|8
1625972200000|2021-07-11 02:56:40|33647|33506|33643.3|33502.3|33647.1|33506.1|33641.7|33500.7|16
1625972210000|2021-07-11 02:56:50|33643.1|33502.1|33637.1|33496.1|33644|33503|33636.6|33495.6|10
1625972220000|2021-07-11 02:57:00|33636.3|33495.3|33638|33497|33638.2|33497.2|33635.4|33494.4|18
1625972230000|2021-07-11 02:57:10|33636.5|33495.5|33632|33491|33637.7|33496.7|33631.7|33490.7|23
1625972240000|2021-07-11 02:57:20|33631.8|33490.8|33616.9|33475.9|33631.8|33490.8|33616.9|33475.9|26
1625972250000|2021-07-11 02:57:30|33617.6|33476.6|33615.8|33474.8|33618.7|33477.7|33613.9|33472.9|25
1625972260000|2021-07-11 02:57:40|33615.6|33474.6|33622.8|33481.8|33627.3|33486.3|33614.9|33473.9|28
1625972270000|2021-07-11 02:57:50|33622.9|33481.9|33623.6|33482.6|33623.8|33482.8|33622.9|33481.9|8
1625972280000|2021-07-11 02:58:00|33623.7|33482.7|33621.6|33480.6|33625.3|33484.3|33620.7|33479.7|22
1625972290000|2021-07-11 02:58:10|33621.9|33480.9|33612.8|33471.8|33621.9|33480.9|33611.6|33470.6|15
1625972300000|2021-07-11 02:58:20|33611.7|33470.7|33609.1|33468.1|33611.7|33470.7|33608|33467|19
1625972310000|2021-07-11 02:58:30|33608.6|33467.6|33608.7|33467.7|33609.6|33468.6|33607.5|33466.5|12
1625972320000|2021-07-11 02:58:40|33608.3|33467.3|33611.2|33470.2|33614.1|33473.1|33608.3|33467.3|14
1625972330000|2021-07-11 02:58:50|33611.3|33470.3|33608.1|33467.1|33611.3|33470.3|33606.9|33465.9|19
1625972340000|2021-07-11 02:59:00|33607.3|33466.3|33604|33463|33609|33468|33604|33463|18
1625972350000|2021-07-11 02:59:10|33604.1|33463.1|33614.8|33473.8|33615.2|33474.2|33604.1|33463.1|20
1625972360000|2021-07-11 02:59:20|33615.8|33474.8|33616.2|33475.2|33618.5|33477.5|33614.5|33473.5|28
1625972370000|2021-07-11 02:59:30|33616.4|33475.4|33610|33469|33616.4|33475.4|33610|33469|17
1625972380000|2021-07-11 02:59:40|33609.8|33468.8|33597|33456|33609.8|33468.8|33595.6|33454.6|29
1625972390000|2021-07-11 02:59:50|33596.9|33455.9|33593.9|33452.9|33597.8|33456.8|33590.5|33449.5|31
1625972400000|2021-07-11 03:00:00|33593.6|33452.6|33586.7|33445.7|33593.6|33452.6|33581.2|33440.2|26
1625972410000|2021-07-11 03:00:10|33586.9|33445.9|33591.8|33450.8|33591.9|33450.9|33585.5|33444.5|30
1625972420000|2021-07-11 03:00:20|33591.6|33450.6|33603.6|33462.6|33603.8|33462.8|33591.6|33450.6|26
1625972430000|2021-07-11 03:00:30|33603.8|33462.8|33607.7|33466.7|33615.9|33474.9|33603.8|33462.8|37
1625972440000|2021-07-11 03:00:40|33606.7|33465.7|33598.7|33457.7|33606.7|33465.7|33595.8|33454.8|31
1625972450000|2021-07-11 03:00:50|33599|33458|33607.8|33466.8|33608|33467|33599|33458|25
1625972460000|2021-07-11 03:01:00|33608|33467|33608.9|33467.9|33612.5|33471.5|33607.9|33466.9|31
1625972470000|2021-07-11 03:01:10|33609|33468|33614.7|33473.7|33615.4|33474.4|33608|33467|29
1625972480000|2021-07-11 03:01:20|33618.9|33477.9|33635.8|33494.8|33636|33495|33618|33477|33
1625972490000|2021-07-11 03:01:30|33635.6|33494.6|33635.5|33494.5|33637.3|33496.3|33633|33492|31
1625972500000|2021-07-11 03:01:40|33634.8|33493.8|33638.9|33497.9|33639.2|33498.2|33634.8|33493.8|17
1625972510000|2021-07-11 03:01:50|33639.6|33498.6|33638|33497|33639.6|33498.6|33638|33497|30
1625972520000|2021-07-11 03:02:00|33637.7|33496.7|33639.4|33498.4|33641.9|33500.9|33637|33496|34
1625972530000|2021-07-11 03:02:10|33638.6|33497.6|33625.7|33484.7|33638.6|33497.6|33624.4|33483.4|30
1625972540000|2021-07-11 03:02:20|33623.9|33482.9|33627.9|33486.9|33628.4|33487.4|33623.5|33482.5|27
1625972550000|2021-07-11 03:02:30|33627.6|33486.6|33629.6|33488.6|33629.7|33488.7|33624.8|33483.8|23
1625972560000|2021-07-11 03:02:40|33628.4|33487.4|33627.8|33486.8|33629.5|33488.5|33627.5|33486.5|23
1625972570000|2021-07-11 03:02:50|33627.6|33486.6|33627.7|33486.7|33630.8|33489.8|33627.3|33486.3|32
1625972580000|2021-07-11 03:03:00|33627.6|33486.6|33632.5|33491.5|33639.3|33498.3|33627.6|33486.6|27
1625972590000|2021-07-11 03:03:10|33632.1|33491.1|33629|33488|33634.1|33493.1|33627.5|33486.5|21
1625972600000|2021-07-11 03:03:20|33628.9|33487.9|33625.8|33484.8|33629|33488|33624.6|33483.6|16
1625972610000|2021-07-11 03:03:30|33626.1|33485.1|33610.6|33469.6|33627|33486|33610.4|33469.4|24
1625972620000|2021-07-11 03:03:40|33611.3|33470.3|33613.9|33472.9|33615.2|33474.2|33611.3|33470.3|32
1625972630000|2021-07-11 03:03:50|33613.7|33472.7|33615.3|33474.3|33618.5|33477.5|33612.3|33471.3|29
1625972640000|2021-07-11 03:04:00|33616.4|33475.4|33614.1|33473.1|33623.2|33482.2|33614.1|33473.1|38
1625972650000|2021-07-11 03:04:10|33614|33473|33622|33481|33622.3|33481.3|33612.4|33471.4|27
1625972660000|2021-07-11 03:04:20|33622.5|33481.5|33620|33479|33624.7|33483.7|33619.9|33478.9|26
1625972670000|2021-07-11 03:04:30|33619.7|33478.7|33612.6|33471.6|33620.9|33479.9|33612.6|33471.6|25
1625972680000|2021-07-11 03:04:40|33613.5|33472.5|33617.5|33476.5|33617.5|33476.5|33613.5|33472.5|28
1625972690000|2021-07-11 03:04:50|33617.8|33476.8|33615.6|33474.6|33618.5|33477.5|33615.3|33474.3|28
1625972700000|2021-07-11 03:05:00|33616.3|33475.3|33609.2|33468.2|33617|33476|33609.2|33468.2|20
1625972710000|2021-07-11 03:05:10|33608.5|33467.5|33605.3|33464.3|33608.5|33467.5|33605.3|33464.3|16
1625972720000|2021-07-11 03:05:20|33605.6|33464.6|33603|33462|33605.6|33464.6|33603|33462|8
1625972730000|2021-07-11 03:05:30|33600.5|33459.5|33594.4|33453.4|33600.5|33459.5|33593.9|33452.9|23
1625972740000|2021-07-11 03:05:40|33594.6|33453.6|33599|33458|33599.2|33458.2|33594.4|33453.4|23
1625972750000|2021-07-11 03:05:50|33598.2|33457.2|33601.1|33460.1|33601.1|33460.1|33597.5|33456.5|21
1625972760000|2021-07-11 03:06:00|33600.8|33459.8|33601.1|33460.1|33601.1|33460.1|33598.5|33457.5|13
1625972770000|2021-07-11 03:06:10|33600.5|33459.5|33594.5|33453.5|33600.5|33459.5|33593.3|33452.3|18
1625972780000|2021-07-11 03:06:20|33594.6|33453.6|33600|33459|33600.3|33459.3|33594.6|33453.6|32
1625972790000|2021-07-11 03:06:30|33599.3|33458.3|33598.5|33457.5|33600|33459|33598.5|33457.5|11
1625972800000|2021-07-11 03:06:40|33598.1|33457.1|33597.3|33456.3|33598.8|33457.8|33597.3|33456.3|13
1625972810000|2021-07-11 03:06:50|33594.3|33453.3|33585.7|33444.7|33595.3|33454.3|33585.7|33444.7|22
1625972820000|2021-07-11 03:07:00|33583.7|33442.7|33588.7|33447.7|33590.2|33449.2|33582|33441|30
1625972830000|2021-07-11 03:07:10|33588.6|33447.6|33593.9|33452.9|33595.2|33454.2|33587.1|33446.1|31
1625972840000|2021-07-11 03:07:20|33594.3|33453.3|33593.1|33452.1|33594.3|33453.3|33591.7|33450.7|22
1625972850000|2021-07-11 03:07:30|33594.2|33453.2|33592.6|33451.6|33594.2|33453.2|33591.7|33450.7|31
1625972860000|2021-07-11 03:07:40|33593|33452|33587.3|33446.3|33593.3|33452.3|33587|33446|19
1625972870000|2021-07-11 03:07:50|33586.9|33445.9|33587.7|33446.7|33588.8|33447.8|33586.9|33445.9|16
1625972880000|2021-07-11 03:08:00|33588|33447|33576.9|33435.9|33588|33447|33576.9|33435.9|20
1625972890000|2021-07-11 03:08:10|33576.8|33435.8|33573.8|33432.8|33581.5|33440.5|33573.8|33432.8|16
1625972900000|2021-07-11 03:08:20|33573.7|33432.7|33576.5|33435.5|33577.6|33436.6|33573.7|33432.7|11
1625972910000|2021-07-11 03:08:30|33577|33436|33575.5|33434.5|33577.9|33436.9|33574.9|33433.9|21
1625972920000|2021-07-11 03:08:40|33576.1|33435.1|33575.7|33434.7|33576.6|33435.6|33575.2|33434.2|14
1625972930000|2021-07-11 03:08:50|33573|33432|33566.8|33425.8|33573|33432|33566.8|33425.8|14
1625972940000|2021-07-11 03:09:00|33566.9|33425.9|33562.2|33421.2|33567.3|33426.3|33562|33421|23
1625972950000|2021-07-11 03:09:10|33562.1|33421.1|33572.1|33431.1|33577.1|33436.1|33562.1|33421.1|22
1625972960000|2021-07-11 03:09:20|33572.4|33431.4|33571|33430|33578.4|33437.4|33571|33430|28
1625972970000|2021-07-11 03:09:30|33571.5|33430.5|33555.2|33414.2|33571.5|33430.5|33554.2|33413.2|31
1625972980000|2021-07-11 03:09:40|33555.1|33414.1|33553|33412|33555.2|33414.2|33552|33411|12
1625972990000|2021-07-11 03:09:50|33552.7|33411.7|33555.5|33414.5|33555.8|33414.8|33552.7|33411.7|15
1625973000000|2021-07-11 03:10:00|33556.2|33415.2|33557.8|33416.8|33557.8|33416.8|33554.5|33413.5|22
1625973010000|2021-07-11 03:10:10|33558|33417|33567.5|33426.5|33567.5|33426.5|33558|33417|24
1625973020000|2021-07-11 03:10:20|33567.4|33426.4|33570.8|33429.8|33572.2|33431.2|33567.4|33426.4|23
1625973030000|2021-07-11 03:10:30|33570.6|33429.6|33578.5|33437.5|33580.5|33439.5|33570.4|33429.4|24
1625973040000|2021-07-11 03:10:40|33577.8|33436.8|33577.7|33436.7|33578.9|33437.9|33576.9|33435.9|29
1625973050000|2021-07-11 03:10:50|33577.9|33436.9|33578.6|33437.6|33578.9|33437.9|33577.9|33436.9|22
1625973060000|2021-07-11 03:11:00|33578.3|33437.3|33575.8|33434.8|33578.6|33437.6|33575.8|33434.8|22
1625973070000|2021-07-11 03:11:10|33575.7|33434.7|33587.4|33446.4|33587.4|33446.4|33574.9|33433.9|26
1625973080000|2021-07-11 03:11:20|33586.6|33445.6|33585.8|33444.8|33587.2|33446.2|33585.1|33444.1|26
1625973090000|2021-07-11 03:11:30|33584.2|33443.2|33597.9|33456.9|33599.5|33458.5|33583.9|33442.9|29
1625973100000|2021-07-11 03:11:40|33597.4|33456.4|33596.2|33455.2|33599.2|33458.2|33596.2|33455.2|22
1625973110000|2021-07-11 03:11:50|33595.5|33454.5|33584.6|33443.6|33595.5|33454.5|33584|33443|26
1625973120000|2021-07-11 03:12:00|33584.8|33443.8|33582.7|33441.7|33585.2|33444.2|33582.4|33441.4|15
1625973130000|2021-07-11 03:12:10|33582.6|33441.6|33571.4|33430.4|33582.7|33441.7|33569|33428|25
1625973140000|2021-07-11 03:12:20|33569.9|33428.9|33570.5|33429.5|33572.4|33431.4|33568.9|33427.9|20
1625973150000|2021-07-11 03:12:30|33570.4|33429.4|33573|33432|33573.5|33432.5|33569.9|33428.9|25
1625973160000|2021-07-11 03:12:40|33573.2|33432.2|33580.5|33439.5|33581.6|33440.6|33572.2|33431.2|25
1625973170000|2021-07-11 03:12:50|33580.4|33439.4|33559.3|33418.3|33580.7|33439.7|33559.3|33418.3|11
1625973180000|2021-07-11 03:13:00|33559.4|33418.4|33560|33419|33560.3|33419.3|33559.3|33418.3|16
1625973190000|2021-07-11 03:13:10|33560.1|33419.1|33585|33444|33585.3|33444.3|33560.1|33419.1|29
1625973200000|2021-07-11 03:13:20|33584.7|33443.7|33582.5|33441.5|33585|33444|33582.2|33441.2|17
1625973210000|2021-07-11 03:13:30|33582.2|33441.2|33583|33442|33584|33443|33582.2|33441.2|20
1625973220000|2021-07-11 03:13:40|33583.1|33442.1|33581.4|33440.4|33583.7|33442.7|33581.4|33440.4|15
1625973230000|2021-07-11 03:13:50|33581.2|33440.2|33583.2|33442.2|33584.2|33443.2|33581.2|33440.2|24
1625973240000|2021-07-11 03:14:00|33582.8|33441.8|33596.4|33455.4|33596.4|33455.4|33581.5|33440.5|24
1625973250000|2021-07-11 03:14:10|33596.5|33455.5|33599.9|33458.9|33599.9|33458.9|33596|33455|19
1625973260000|2021-07-11 03:14:20|33599.5|33458.5|33598.4|33457.4|33599.5|33458.5|33595.1|33454.1|26
1625973270000|2021-07-11 03:14:30|33598.7|33457.7|33598|33457|33599.8|33458.8|33597.6|33456.6|19
1625973280000|2021-07-11 03:14:40|33597.7|33456.7|33584.7|33443.7|33598|33457|33583.4|33442.4|35
1625973290000|2021-07-11 03:14:50|33584.8|33443.8|33583.1|33442.1|33584.8|33443.8|33582.2|33441.2|21
1625973300000|2021-07-11 03:15:00|33583.3|33442.3|33582|33441|33585.4|33444.4|33581.6|33440.6|32
1625973310000|2021-07-11 03:15:10|33582.5|33441.5|33581.2|33440.2|33584.8|33443.8|33580.9|33439.9|19
1625973320000|2021-07-11 03:15:20|33581.6|33440.6|33584.1|33443.1|33585.6|33444.6|33581.6|33440.6|29
1625973330000|2021-07-11 03:15:30|33583.9|33442.9|33585|33444|33585.5|33444.5|33582.9|33441.9|18
1625973340000|2021-07-11 03:15:40|33585.1|33444.1|33588.7|33447.7|33591.7|33450.7|33584.5|33443.5|27
1625973350000|2021-07-11 03:15:50|33588.6|33447.6|33586.3|33445.3|33588.6|33447.6|33585.8|33444.8|24
1625973360000|2021-07-11 03:16:00|33586.2|33445.2|33581.5|33440.5|33586.2|33445.2|33578.3|33437.3|24
1625973370000|2021-07-11 03:16:10|33581.6|33440.6|33587.8|33446.8|33587.8|33446.8|33580.9|33439.9|31
1625973380000|2021-07-11 03:16:20|33587.3|33446.3|33582.8|33441.8|33587.4|33446.4|33582.7|33441.7|20
1625973390000|2021-07-11 03:16:30|33583|33442|33587.1|33446.1|33587.2|33446.2|33582.6|33441.6|16
1625973400000|2021-07-11 03:16:40|33586.9|33445.9|33586.9|33445.9|33587.6|33446.6|33585.7|33444.7|23
1625973410000|2021-07-11 03:16:50|33586.6|33445.6|33586.5|33445.5|33587|33446|33586.1|33445.1|13
1625973420000|2021-07-11 03:17:00|33586.9|33445.9|33586.9|33445.9|33588.5|33447.5|33586.8|33445.8|18
1625973430000|2021-07-11 03:17:10|33587|33446|33586.8|33445.8|33588.3|33447.3|33586.1|33445.1|18
1625973440000|2021-07-11 03:17:20|33587.2|33446.2|33592.8|33451.8|33593.3|33452.3|33586.9|33445.9|26
1625973450000|2021-07-11 03:17:30|33594|33453|33592.4|33451.4|33595|33454|33592|33451|29
1625973460000|2021-07-11 03:17:40|33591.6|33450.6|33593|33452|33593|33452|33590.5|33449.5|17
1625973470000|2021-07-11 03:17:50|33592.7|33451.7|33592.1|33451.1|33593.2|33452.2|33591.8|33450.8|15
1625973480000|2021-07-11 03:18:00|33591.8|33450.8|33591.9|33450.9|33592.2|33451.2|33591.4|33450.4|12
1625973490000|2021-07-11 03:18:10|33591.3|33450.3|33592.1|33451.1|33592.3|33451.3|33591.3|33450.3|15
1625973500000|2021-07-11 03:18:20|33593.1|33452.1|33587.4|33446.4|33595|33454|33587.2|33446.2|19
1625973510000|2021-07-11 03:18:30|33587.1|33446.1|33587.5|33446.5|33587.5|33446.5|33586.7|33445.7|7
1625973520000|2021-07-11 03:18:40|33588|33447|33588.5|33447.5|33590.3|33449.3|33587.8|33446.8|26
1625973530000|2021-07-11 03:18:50|33589|33448|33588.3|33447.3|33590.1|33449.1|33587.8|33446.8|19
1625973540000|2021-07-11 03:19:00|33588.4|33447.4|33597.1|33456.1|33598.8|33457.8|33588.4|33447.4|34
1625973550000|2021-07-11 03:19:10|33598|33457|33598.4|33457.4|33599.7|33458.7|33596.8|33455.8|29
1625973560000|2021-07-11 03:19:20|33598.7|33457.7|33600.3|33459.3|33601.2|33460.2|33598.4|33457.4|17
1625973570000|2021-07-11 03:19:30|33600.2|33459.2|33605.6|33464.6|33606.4|33465.4|33599.8|33458.8|19
1625973580000|2021-07-11 03:19:40|33605.9|33464.9|33605.3|33464.3|33605.9|33464.9|33603.7|33462.7|18
1625973590000|2021-07-11 03:19:50|33606.8|33465.8|33608.8|33467.8|33608.8|33467.8|33605.7|33464.7|19
1625973600000|2021-07-11 03:20:00|33607.6|33466.6|33600|33459|33609|33468|33599.7|33458.7|26
1625973610000|2021-07-11 03:20:10|33599.9|33458.9|33602.9|33461.9|33603.8|33462.8|33599.4|33458.4|14
1625973620000|2021-07-11 03:20:20|33603.9|33462.9|33603.3|33462.3|33603.9|33462.9|33602.5|33461.5|8
1625973630000|2021-07-11 03:20:30|33604.1|33463.1|33601.4|33460.4|33604.1|33463.1|33601.4|33460.4|16
1625973640000|2021-07-11 03:20:40|33601.6|33460.6|33598.5|33457.5|33601.6|33460.6|33597.9|33456.9|12
1625973650000|2021-07-11 03:20:50|33599.4|33458.4|33600.3|33459.3|33601.9|33460.9|33599.4|33458.4|15
1625973660000|2021-07-11 03:21:00|33600.4|33459.4|33599.7|33458.7|33600.4|33459.4|33598.9|33457.9|9
1625973670000|2021-07-11 03:21:10|33600.6|33459.6|33601|33460|33601.3|33460.3|33599.2|33458.2|23
1625973680000|2021-07-11 03:21:20|33600.2|33459.2|33597.1|33456.1|33600.5|33459.5|33595.9|33454.9|15
1625973690000|2021-07-11 03:21:30|33597.2|33456.2|33599.3|33458.3|33599.3|33458.3|33596.8|33455.8|10
1625973700000|2021-07-11 03:21:40|33598.6|33457.6|33597.8|33456.8|33598.8|33457.8|33597.5|33456.5|15
1625973710000|2021-07-11 03:21:50|33597.4|33456.4|33598.9|33457.9|33599|33458|33596.6|33455.6|17
1625973720000|2021-07-11 03:22:00|33598.7|33457.7|33597|33456|33598.7|33457.7|33591.1|33450.1|35
1625973730000|2021-07-11 03:22:10|33597.1|33456.1|33594.8|33453.8|33597.4|33456.4|33594.8|33453.8|28
1625973740000|2021-07-11 03:22:20|33594.2|33453.2|33596.2|33455.2|33596.4|33455.4|33593.7|33452.7|13
1625973750000|2021-07-11 03:22:30|33596.7|33455.7|33595.4|33454.4|33597.2|33456.2|33594.5|33453.5|30
1625973760000|2021-07-11 03:22:40|33594.7|33453.7|33593.5|33452.5|33594.8|33453.8|33592.7|33451.7|30
1625973770000|2021-07-11 03:22:50|33593.6|33452.6|33591.4|33450.4|33593.6|33452.6|33586.2|33445.2|27
1625973780000|2021-07-11 03:23:00|33591.7|33450.7|33585.7|33444.7|33591.8|33450.8|33584.8|33443.8|34
1625973790000|2021-07-11 03:23:10|33585.2|33444.2|33589.3|33448.3|33589.3|33448.3|33584.2|33443.2|26
1625973800000|2021-07-11 03:23:20|33589.4|33448.4|33593.6|33452.6|33595.3|33454.3|33588.6|33447.6|28
1625973810000|2021-07-11 03:23:30|33593.7|33452.7|33594.6|33453.6|33596.5|33455.5|33593.7|33452.7|21
1625973820000|2021-07-11 03:23:40|33595.2|33454.2|33594.4|33453.4|33595.9|33454.9|33594.4|33453.4|24
1625973830000|2021-07-11 03:23:50|33595.1|33454.1|33595.8|33454.8|33595.8|33454.8|33594.6|33453.6|16
1625973840000|2021-07-11 03:24:00|33595.9|33454.9|33601.2|33460.2|33604.5|33463.5|33595.8|33454.8|24
1625973850000|2021-07-11 03:24:10|33601|33460|33599.4|33458.4|33601.5|33460.5|33597.6|33456.6|20
1625973860000|2021-07-11 03:24:20|33599|33458|33605.4|33464.4|33605.9|33464.9|33599|33458|17
1625973870000|2021-07-11 03:24:30|33605.3|33464.3|33605.2|33464.2|33606.1|33465.1|33604.9|33463.9|24
1625973880000|2021-07-11 03:24:40|33605.3|33464.3|33607.2|33466.2|33609|33468|33604.5|33463.5|33
1625973890000|2021-07-11 03:24:50|33607.1|33466.1|33610.2|33469.2|33610.6|33469.6|33607.1|33466.1|30
1625973900000|2021-07-11 03:25:00|33610.8|33469.8|33606.8|33465.8|33615|33474|33606.8|33465.8|29
1625973910000|2021-07-11 03:25:10|33604.7|33463.7|33607.7|33466.7|33607.8|33466.8|33604.7|33463.7|12
1625973920000|2021-07-11 03:25:20|33607.9|33466.9|33607.3|33466.3|33608.1|33467.1|33606.3|33465.3|15
1625973930000|2021-07-11 03:25:30|33607.6|33466.6|33602.8|33461.8|33607.6|33466.6|33602.5|33461.5|18
1625973940000|2021-07-11 03:25:40|33602.9|33461.9|33604.7|33463.7|33604.8|33463.8|33602.5|33461.5|14
1625973950000|2021-07-11 03:25:50|33604.8|33463.8|33604.9|33463.9|33605.3|33464.3|33604.1|33463.1|13
1625973960000|2021-07-11 03:26:00|33604.5|33463.5|33605.2|33464.2|33605.4|33464.4|33604.2|33463.2|15
1625973970000|2021-07-11 03:26:10|33605.1|33464.1|33604.3|33463.3|33606.4|33465.4|33604.3|33463.3|15
1625973980000|2021-07-11 03:26:20|33604.4|33463.4|33603.8|33462.8|33604.5|33463.5|33603.8|33462.8|19
1625973990000|2021-07-11 03:26:30|33603.9|33462.9|33604.4|33463.4|33604.4|33463.4|33603.8|33462.8|10
1625974000000|2021-07-11 03:26:40|33604.1|33463.1|33604.2|33463.2|33604.4|33463.4|33603.6|33462.6|11
1625974010000|2021-07-11 03:26:50|33604.1|33463.1|33603.7|33462.7|33604.2|33463.2|33603.7|33462.7|11
1625974020000|2021-07-11 03:27:00|33603.8|33462.8|33604.6|33463.6|33605.7|33464.7|33603.6|33462.6|18
1625974030000|2021-07-11 03:27:10|33605.6|33464.6|33604.4|33463.4|33605.6|33464.6|33603.6|33462.6|12
1625974040000|2021-07-11 03:27:20|33604.3|33463.3|33606.2|33465.2|33606.3|33465.3|33604.3|33463.3|18
1625974050000|2021-07-11 03:27:30|33603.8|33462.8|33589.7|33448.7|33604.5|33463.5|33589.3|33448.3|17
1625974060000|2021-07-11 03:27:40|33589|33448|33584.9|33443.9|33589.9|33448.9|33584.9|33443.9|15
1625974070000|2021-07-11 03:27:50|33585.1|33444.1|33579.1|33438.1|33585.1|33444.1|33578.7|33437.7|16
1625974080000|2021-07-11 03:28:00|33579|33438|33579|33438|33580.8|33439.8|33577.6|33436.6|19
1625974090000|2021-07-11 03:28:10|33578.7|33437.7|33577.8|33436.8|33580.7|33439.7|33577.8|33436.8|10
1625974100000|2021-07-11 03:28:20|33577|33436|33579.2|33438.2|33581.1|33440.1|33577|33436|18
1625974110000|2021-07-11 03:28:30|33577.3|33436.3|33559.4|33418.4|33578|33437|33559|33418|25
1625974120000|2021-07-11 03:28:40|33560|33419|33555|33414|33565.1|33424.1|33555|33414|25
1625974130000|2021-07-11 03:28:50|33550.4|33409.4|33546.1|33405.1|33550.4|33409.4|33546.1|33405.1|10
1625974140000|2021-07-11 03:29:00|33547.2|33406.2|33536.3|33395.3|33548.6|33407.6|33529|33388|26
1625974150000|2021-07-11 03:29:10|33538.5|33397.5|33546.6|33405.6|33546.6|33405.6|33538.3|33397.3|33
1625974160000|2021-07-11 03:29:20|33547.2|33406.2|33561.8|33420.8|33561.8|33420.8|33547.2|33406.2|31
1625974170000|2021-07-11 03:29:30|33562.6|33421.6|33558.2|33417.2|33563.6|33422.6|33557.5|33416.5|29
1625974180000|2021-07-11 03:29:40|33557.5|33416.5|33564|33423|33564.8|33423.8|33557.4|33416.4|25
1625974190000|2021-07-11 03:29:50|33562.4|33421.4|33562|33421|33565.2|33424.2|33559.2|33418.2|33
1625974200000|2021-07-11 03:30:00|33562.4|33421.4|33564.6|33423.6|33566|33425|33562.2|33421.2|30
1625974210000|2021-07-11 03:30:10|33564.7|33423.7|33586.4|33445.4|33592.1|33451.1|33564.7|33423.7|31
1625974220000|2021-07-11 03:30:20|33585.8|33444.8|33588.8|33447.8|33588.9|33447.9|33583.9|33442.9|33
1625974230000|2021-07-11 03:30:30|33589.3|33448.3|33592.5|33451.5|33592.5|33451.5|33589.3|33448.3|21
1625974240000|2021-07-11 03:30:40|33592.3|33451.3|33598.4|33457.4|33598.4|33457.4|33592|33451|33
1625974250000|2021-07-11 03:30:50|33598.1|33457.1|33592.2|33451.2|33598.3|33457.3|33590.2|33449.2|34
1625974260000|2021-07-11 03:31:00|33591.7|33450.7|33594.8|33453.8|33594.8|33453.8|33589.7|33448.7|25
1625974270000|2021-07-11 03:31:10|33595.5|33454.5|33603.9|33462.9|33604.1|33463.1|33595.5|33454.5|21
1625974280000|2021-07-11 03:31:20|33601.9|33460.9|33598.1|33457.1|33602.1|33461.1|33597.9|33456.9|27
1625974290000|2021-07-11 03:31:30|33597.8|33456.8|33596.4|33455.4|33605.5|33464.5|33594.8|33453.8|30
1625974300000|2021-07-11 03:31:40|33595.8|33454.8|33597.5|33456.5|33598.6|33457.6|33595.8|33454.8|24
1625974310000|2021-07-11 03:31:50|33596.7|33455.7|33586.6|33445.6|33597|33456|33586.6|33445.6|24
1625974320000|2021-07-11 03:32:00|33586.4|33445.4|33586.1|33445.1|33589.3|33448.3|33585.5|33444.5|26
1625974330000|2021-07-11 03:32:10|33586.3|33445.3|33590.6|33449.6|33590.6|33449.6|33585.4|33444.4|22
1625974340000|2021-07-11 03:32:20|33591.7|33450.7|33589.5|33448.5|33592.8|33451.8|33589.5|33448.5|19
1625974350000|2021-07-11 03:32:30|33590.7|33449.7|33582.6|33441.6|33590.7|33449.7|33582.5|33441.5|23
1625974360000|2021-07-11 03:32:40|33582.5|33441.5|33580.5|33439.5|33583.1|33442.1|33579.7|33438.7|18
1625974370000|2021-07-11 03:32:50|33579.4|33438.4|33577.5|33436.5|33579.6|33438.6|33577.1|33436.1|16
1625974380000|2021-07-11 03:33:00|33578|33437|33575.4|33434.4|33579|33438|33575.4|33434.4|23
1625974390000|2021-07-11 03:33:10|33575.2|33434.2|33584.3|33443.3|33584.3|33443.3|33573.9|33432.9|28
1625974400000|2021-07-11 03:33:20|33585.1|33444.1|33584.4|33443.4|33587|33446|33582.8|33441.8|27
1625974410000|2021-07-11 03:33:30|33583.6|33442.6|33583.7|33442.7|33585.1|33444.1|33580.5|33439.5|31
1625974420000|2021-07-11 03:33:40|33584.8|33443.8|33584.5|33443.5|33585.9|33444.9|33581.8|33440.8|33
1625974430000|2021-07-11 03:33:50|33584.2|33443.2|33587.8|33446.8|33588.6|33447.6|33583.7|33442.7|22
1625974440000|2021-07-11 03:34:00|33587.3|33446.3|33584.2|33443.2|33587.4|33446.4|33582.7|33441.7|25
1625974450000|2021-07-11 03:34:10|33584.3|33443.3|33585.5|33444.5|33585.5|33444.5|33584.1|33443.1|17
1625974460000|2021-07-11 03:34:20|33585.1|33444.1|33584.6|33443.6|33586.6|33445.6|33584.4|33443.4|30
1625974470000|2021-07-11 03:34:30|33585.1|33444.1|33579.9|33438.9|33585.1|33444.1|33579.9|33438.9|28
1625974480000|2021-07-11 03:34:40|33579.8|33438.8|33578.6|33437.6|33580.8|33439.8|33577.1|33436.1|24
1625974490000|2021-07-11 03:34:50|33578.7|33437.7|33581.5|33440.5|33582.1|33441.1|33578.7|33437.7|23
1625974500000|2021-07-11 03:35:00|33582.4|33441.4|33581.8|33440.8|33582.4|33441.4|33580.7|33439.7|18
1625974510000|2021-07-11 03:35:10|33581|33440|33581.1|33440.1|33581.7|33440.7|33581|33440|14
1625974520000|2021-07-11 03:35:20|33580.7|33439.7|33576.6|33435.6|33581.9|33440.9|33576.6|33435.6|24
1625974530000|2021-07-11 03:35:30|33575|33434|33573.6|33432.6|33575.9|33434.9|33573.5|33432.5|15
1625974540000|2021-07-11 03:35:40|33572.3|33431.3|33567.2|33426.2|33575.6|33434.6|33566|33425|23
1625974550000|2021-07-11 03:35:50|33567.3|33426.3|33564.7|33423.7|33567.5|33426.5|33564.7|33423.7|25
1625974560000|2021-07-11 03:36:00|33564.9|33423.9|33566.7|33425.7|33567.4|33426.4|33563.7|33422.7|23
1625974570000|2021-07-11 03:36:10|33567.2|33426.2|33563.6|33422.6|33567.2|33426.2|33563.5|33422.5|23
1625974580000|2021-07-11 03:36:20|33563.3|33422.3|33566.3|33425.3|33566.9|33425.9|33563.2|33422.2|9
1625974590000|2021-07-11 03:36:30|33566.6|33425.6|33564.5|33423.5|33567.8|33426.8|33564.5|33423.5|24
1625974600000|2021-07-11 03:36:40|33564.4|33423.4|33563.4|33422.4|33566.4|33425.4|33563.4|33422.4|27
1625974610000|2021-07-11 03:36:50|33562.2|33421.2|33567.9|33426.9|33568.1|33427.1|33562.2|33421.2|14
1625974620000|2021-07-11 03:37:00|33567.6|33426.6|33570|33429|33570|33429|33566.1|33425.1|15
1625974630000|2021-07-11 03:37:10|33569.7|33428.7|33572.6|33431.6|33572.6|33431.6|33569.2|33428.2|20
1625974640000|2021-07-11 03:37:20|33572.5|33431.5|33570.7|33429.7|33572.9|33431.9|33570.2|33429.2|15
1625974650000|2021-07-11 03:37:30|33570.5|33429.5|33562.7|33421.7|33570.6|33429.6|33561|33420|19
1625974660000|2021-07-11 03:37:40|33562.2|33421.2|33569.7|33428.7|33569.7|33428.7|33562|33421|29
1625974670000|2021-07-11 03:37:50|33569.1|33428.1|33574.3|33433.3|33575.5|33434.5|33568.4|33427.4|17
1625974680000|2021-07-11 03:38:00|33574.2|33433.2|33563|33422|33575.4|33434.4|33562.7|33421.7|16
1625974690000|2021-07-11 03:38:10|33562.9|33421.9|33561.6|33420.6|33564.4|33423.4|33559.7|33418.7|13
1625974700000|2021-07-11 03:38:20|33561.5|33420.5|33565.9|33424.9|33567.1|33426.1|33560.5|33419.5|16
1625974710000|2021-07-11 03:38:30|33566.6|33425.6|33570.8|33429.8|33573.9|33432.9|33566.5|33425.5|22
1625974720000|2021-07-11 03:38:40|33571.2|33430.2|33573.2|33432.2|33573.2|33432.2|33570.8|33429.8|21
1625974730000|2021-07-11 03:38:50|33573.6|33432.6|33569.3|33428.3|33573.6|33432.6|33569.3|33428.3|22
1625974740000|2021-07-11 03:39:00|33569.2|33428.2|33567.8|33426.8|33569.5|33428.5|33567.8|33426.8|29
1625974750000|2021-07-11 03:39:10|33568.6|33427.6|33569|33428|33569.5|33428.5|33566.6|33425.6|27
1625974760000|2021-07-11 03:39:20|33569.1|33428.1|33570|33429|33570|33429|33568.6|33427.6|19
1625974770000|2021-07-11 03:39:30|33568.6|33427.6|33568.8|33427.8|33570|33429|33568.5|33427.5|15
1625974780000|2021-07-11 03:39:40|33568.5|33427.5|33567.9|33426.9|33568.9|33427.9|33567.4|33426.4|28
1625974790000|2021-07-11 03:39:50|33567.4|33426.4|33564.4|33423.4|33570.1|33429.1|33563.6|33422.6|29
1625974800000|2021-07-11 03:40:00|33564.1|33423.1|33560.9|33419.9|33564.6|33423.6|33560.9|33419.9|18
1625974810000|2021-07-11 03:40:10|33560.7|33419.7|33550.8|33409.8|33560.7|33419.7|33549.9|33408.9|18
1625974820000|2021-07-11 03:40:20|33550.9|33409.9|33550.3|33409.3|33551.7|33410.7|33549.8|33408.8|21
1625974830000|2021-07-11 03:40:30|33551.5|33410.5|33552|33411|33552|33411|33551.3|33410.3|13
1625974840000|2021-07-11 03:40:40|33552.2|33411.2|33562.2|33421.2|33565.5|33424.5|33552.2|33411.2|29
1625974850000|2021-07-11 03:40:50|33562.6|33421.6|33557.7|33416.7|33563.6|33422.6|33557|33416|25
1625974860000|2021-07-11 03:41:00|33558.2|33417.2|33560.8|33419.8|33562.8|33421.8|33556.7|33415.7|32
1625974870000|2021-07-11 03:41:10|33560.7|33419.7|33554.5|33413.5|33562.2|33421.2|33552.6|33411.6|30
1625974880000|2021-07-11 03:41:20|33553.5|33412.5|33554.7|33413.7|33557|33416|33553.5|33412.5|31
1625974890000|2021-07-11 03:41:30|33556.5|33415.5|33557.5|33416.5|33557.5|33416.5|33553.7|33412.7|24
1625974900000|2021-07-11 03:41:40|33557.4|33416.4|33553.7|33412.7|33558.6|33417.6|33553.7|33412.7|13
1625974910000|2021-07-11 03:41:50|33553.6|33412.6|33553.7|33412.7|33555.4|33414.4|33552.3|33411.3|17
1625974920000|2021-07-11 03:42:00|33553.8|33412.8|33544.1|33403.1|33553.8|33412.8|33543|33402|25
1625974930000|2021-07-11 03:42:10|33548|33407|33544.2|33403.2|33548|33407|33544.1|33403.1|25
1625974940000|2021-07-11 03:42:20|33544.1|33403.1|33543.9|33402.9|33546|33405|33543.9|33402.9|21
1625974950000|2021-07-11 03:42:30|33543.1|33402.1|33548.4|33407.4|33548.4|33407.4|33543.1|33402.1|20
1625974960000|2021-07-11 03:42:40|33548.3|33407.3|33546.7|33405.7|33548.3|33407.3|33546.7|33405.7|8
1625974970000|2021-07-11 03:42:50|33547.2|33406.2|33546.7|33405.7|33547.3|33406.3|33545|33404|21
1625974980000|2021-07-11 03:43:00|33546.8|33405.8|33545.4|33404.4|33546.8|33405.8|33545.4|33404.4|12
1625974990000|2021-07-11 03:43:10|33545.2|33404.2|33544.9|33403.9|33546.2|33405.2|33544.9|33403.9|26
1625975000000|2021-07-11 03:43:20|33544.8|33403.8|33544.1|33403.1|33545.3|33404.3|33543.9|33402.9|20
1625975010000|2021-07-11 03:43:30|33543.7|33402.7|33544|33403|33545|33404|33543.3|33402.3|21
1625975020000|2021-07-11 03:43:40|33544.6|33403.6|33548.1|33407.1|33548.3|33407.3|33544.5|33403.5|8
1625975030000|2021-07-11 03:43:50|33549.2|33408.2|33544.3|33403.3|33549.9|33408.9|33544.1|33403.1|27
1625975040000|2021-07-11 03:44:00|33544.1|33403.1|33543.3|33402.3|33544.4|33403.4|33542.9|33401.9|14
1625975050000|2021-07-11 03:44:10|33542.9|33401.9|33535.1|33394.1|33543.2|33402.2|33533|33392|26
1625975060000|2021-07-11 03:44:20|33535.8|33394.8|33525.4|33384.4|33540.9|33399.9|33525.4|33384.4|24
1625975070000|2021-07-11 03:44:30|33525.6|33384.6|33529.9|33388.9|33530.3|33389.3|33525.5|33384.5|14
1625975080000|2021-07-11 03:44:40|33530.6|33389.6|33529.8|33388.8|33531.2|33390.2|33527.8|33386.8|16
1625975090000|2021-07-11 03:44:50|33530.4|33389.4|33535.2|33394.2|33539.1|33398.1|33530.4|33389.4|29
1625975100000|2021-07-11 03:45:00|33541.8|33400.8|33532.4|33391.4|33541.8|33400.8|33532.2|33391.2|31
1625975110000|2021-07-11 03:45:10|33532.3|33391.3|33529.8|33388.8|33533.9|33392.9|33529.6|33388.6|20
1625975120000|2021-07-11 03:45:20|33529.7|33388.7|33529.2|33388.2|33529.7|33388.7|33528.7|33387.7|9
1625975130000|2021-07-11 03:45:30|33529|33388|33529|33388|33529.4|33388.4|33529|33388|9
1625975140000|2021-07-11 03:45:40|33528.9|33387.9|33528|33387|33528.9|33387.9|33528|33387|5
1625975150000|2021-07-11 03:45:50|33527.8|33386.8|33523.5|33382.5|33527.8|33386.8|33523.5|33382.5|18
1625975160000|2021-07-11 03:46:00|33524.1|33383.1|33518.4|33377.4|33524.3|33383.3|33518.4|33377.4|14
1625975170000|2021-07-11 03:46:10|33518.1|33377.1|33514.8|33373.8|33519.1|33378.1|33514.7|33373.7|20
1625975180000|2021-07-11 03:46:20|33514.7|33373.7|33513.2|33372.2|33515.9|33374.9|33513.2|33372.2|22
1625975190000|2021-07-11 03:46:30|33513.3|33372.3|33510.8|33369.8|33513.6|33372.6|33510.1|33369.1|20
1625975200000|2021-07-11 03:46:40|33510.9|33369.9|33516.3|33375.3|33516.8|33375.8|33510.9|33369.9|23
1625975210000|2021-07-11 03:46:50|33516.2|33375.2|33515.5|33374.5|33520.2|33379.2|33514.1|33373.1|23
1625975220000|2021-07-11 03:47:00|33515.6|33374.6|33522.1|33381.1|33522.7|33381.7|33514.6|33373.6|26
1625975230000|2021-07-11 03:47:10|33522|33381|33516|33375|33522.1|33381.1|33515.3|33374.3|24
1625975240000|2021-07-11 03:47:20|33515.9|33374.9|33521.6|33380.6|33521.8|33380.8|33515.9|33374.9|21
1625975250000|2021-07-11 03:47:30|33521.9|33380.9|33524.3|33383.3|33524.6|33383.6|33521.3|33380.3|27
1625975260000|2021-07-11 03:47:40|33523.9|33382.9|33524|33383|33524.4|33383.4|33523.8|33382.8|18
1625975270000|2021-07-11 03:47:50|33524.8|33383.8|33521.6|33380.6|33525.5|33384.5|33521.3|33380.3|28
1625975280000|2021-07-11 03:48:00|33522.3|33381.3|33532.3|33391.3|33532.3|33391.3|33521.1|33380.1|33
1625975290000|2021-07-11 03:48:10|33532.8|33391.8|33539.5|33398.5|33540.2|33399.2|33532.6|33391.6|32
1625975300000|2021-07-11 03:48:20|33538.7|33397.7|33538.5|33397.5|33539.4|33398.4|33537.7|33396.7|26
1625975310000|2021-07-11 03:48:30|33537.6|33396.6|33531.2|33390.2|33539.4|33398.4|33531.2|33390.2|30
1625975320000|2021-07-11 03:48:40|33530.2|33389.2|33542.7|33401.7|33542.7|33401.7|33529|33388|30
1625975330000|2021-07-11 03:48:50|33542.5|33401.5|33538.2|33397.2|33543.7|33402.7|33537.2|33396.2|31
1625975340000|2021-07-11 03:49:00|33537.8|33396.8|33544.4|33403.4|33544.4|33403.4|33535.7|33394.7|24
1625975350000|2021-07-11 03:49:10|33545|33404|33548.6|33407.6|33553.7|33412.7|33544.3|33403.3|31
1625975360000|2021-07-11 03:49:20|33548.5|33407.5|33545.8|33404.8|33550.9|33409.9|33543.7|33402.7|37
1625975370000|2021-07-11 03:49:30|33544.7|33403.7|33550.2|33409.2|33550.6|33409.6|33544.7|33403.7|19
1625975380000|2021-07-11 03:49:40|33550|33409|33550.9|33409.9|33550.9|33409.9|33549.5|33408.5|29
1625975390000|2021-07-11 03:49:50|33552.7|33411.7|33560.4|33419.4|33560.8|33419.8|33552.7|33411.7|35
1625975400000|2021-07-11 03:50:00|33561.1|33420.1|33549.6|33408.6|33562.3|33421.3|33549.6|33408.6|33
1625975410000|2021-07-11 03:50:10|33548.5|33407.5|33552.2|33411.2|33552.2|33411.2|33547|33406|21
1625975420000|2021-07-11 03:50:20|33551.8|33410.8|33555.4|33414.4|33555.4|33414.4|33551|33410|21
1625975430000|2021-07-11 03:50:30|33555.5|33414.5|33561.7|33420.7|33562.1|33421.1|33554.8|33413.8|28
1625975440000|2021-07-11 03:50:40|33561.5|33420.5|33561|33420|33561.5|33420.5|33560.2|33419.2|25
1625975450000|2021-07-11 03:50:50|33561.5|33420.5|33561.9|33420.9|33563.8|33422.8|33560.4|33419.4|31
1625975460000|2021-07-11 03:51:00|33561.7|33420.7|33559.8|33418.8|33562.1|33421.1|33559.5|33418.5|26
1625975470000|2021-07-11 03:51:10|33559.5|33418.5|33544.1|33403.1|33561|33420|33544.1|33403.1|27
1625975480000|2021-07-11 03:51:20|33542.9|33401.9|33541|33400|33543.2|33402.2|33539.3|33398.3|28
1625975490000|2021-07-11 03:51:30|33541.3|33400.3|33537.1|33396.1|33543.6|33402.6|33537.1|33396.1|31
1625975500000|2021-07-11 03:51:40|33537.9|33396.9|33539.6|33398.6|33539.6|33398.6|33537|33396|18
1625975510000|2021-07-11 03:51:50|33539|33398|33536.6|33395.6|33541.2|33400.2|33536.6|33395.6|25
1625975520000|2021-07-11 03:52:00|33537|33396|33519.7|33378.7|33537|33396|33519.7|33378.7|27
1625975530000|2021-07-11 03:52:10|33519.8|33378.8|33524|33383|33524.8|33383.8|33519.7|33378.7|18
1625975540000|2021-07-11 03:52:20|33523.8|33382.8|33532.6|33391.6|33532.6|33391.6|33523.5|33382.5|23
1625975550000|2021-07-11 03:52:30|33534.1|33393.1|33534.5|33393.5|33538.9|33397.9|33534.1|33393.1|26
1625975560000|2021-07-11 03:52:40|33534.8|33393.8|33538|33397|33540|33399|33533.1|33392.1|32
1625975570000|2021-07-11 03:52:50|33539.8|33398.8|33539.1|33398.1|33541.1|33400.1|33538.1|33397.1|29
1625975580000|2021-07-11 03:53:00|33539|33398|33538.9|33397.9|33540.2|33399.2|33538.3|33397.3|22
1625975590000|2021-07-11 03:53:10|33538.6|33397.6|33550.9|33409.9|33551.2|33410.2|33537.8|33396.8|26
1625975600000|2021-07-11 03:53:20|33550.8|33409.8|33549|33408|33550.8|33409.8|33547.5|33406.5|30
1625975610000|2021-07-11 03:53:30|33548.6|33407.6|33543.4|33402.4|33549.3|33408.3|33543.2|33402.2|30
1625975620000|2021-07-11 03:53:40|33543.6|33402.6|33544.2|33403.2|33545.6|33404.6|33542.3|33401.3|19
1625975630000|2021-07-11 03:53:50|33544.5|33403.5|33543|33402|33544.5|33403.5|33537|33396|22
1625975640000|2021-07-11 03:54:00|33542.7|33401.7|33537.4|33396.4|33543.1|33402.1|33536|33395|18
1625975650000|2021-07-11 03:54:10|33537.6|33396.6|33536.3|33395.3|33537.9|33396.9|33535.7|33394.7|20
1625975660000|2021-07-11 03:54:20|33535.6|33394.6|33536.3|33395.3|33541.5|33400.5|33535.6|33394.6|30
1625975670000|2021-07-11 03:54:30|33535.9|33394.9|33536.3|33395.3|33539.6|33398.6|33535.9|33394.9|27
1625975680000|2021-07-11 03:54:40|33535.7|33394.7|33536.4|33395.4|33536.4|33395.4|33535|33394|18
1625975690000|2021-07-11 03:54:50|33537.2|33396.2|33534.9|33393.9|33537.7|33396.7|33533.6|33392.6|20
1625975700000|2021-07-11 03:55:00|33533.5|33392.5|33533|33392|33535|33394|33532.3|33391.3|26
1625975710000|2021-07-11 03:55:10|33533.2|33392.2|33516.7|33375.7|33534.1|33393.1|33516.7|33375.7|30
1625975720000|2021-07-11 03:55:20|33516.9|33375.9|33514.3|33373.3|33517.6|33376.6|33514.1|33373.1|32
1625975730000|2021-07-11 03:55:30|33514.4|33373.4|33508.1|33367.1|33515.8|33374.8|33508.1|33367.1|16
1625975740000|2021-07-11 03:55:40|33508.4|33367.4|33505.7|33364.7|33509.6|33368.6|33504.5|33363.5|22
1625975750000|2021-07-11 03:55:50|33505.8|33364.8|33509.8|33368.8|33509.8|33368.8|33504.4|33363.4|20
1625975760000|2021-07-11 03:56:00|33510.2|33369.2|33505.5|33364.5|33510.8|33369.8|33505.5|33364.5|23
1625975770000|2021-07-11 03:56:10|33505.4|33364.4|33509.7|33368.7|33509.9|33368.9|33504.3|33363.3|13
1625975780000|2021-07-11 03:56:20|33509.4|33368.4|33504.4|33363.4|33509.7|33368.7|33504.3|33363.3|26
1625975790000|2021-07-11 03:56:30|33504.5|33363.5|33503.3|33362.3|33504.6|33363.6|33503.3|33362.3|17
1625975800000|2021-07-11 03:56:40|33503.6|33362.6|33504.5|33363.5|33508.4|33367.4|33501.7|33360.7|21
1625975810000|2021-07-11 03:56:50|33504.7|33363.7|33504.7|33363.7|33505.6|33364.6|33503.7|33362.7|13
1625975820000|2021-07-11 03:57:00|33504.8|33363.8|33509.9|33368.9|33514.3|33373.3|33504.7|33363.7|25
1625975830000|2021-07-11 03:57:10|33507.1|33366.1|33500.9|33359.9|33507.1|33366.1|33500.3|33359.3|26
1625975840000|2021-07-11 03:57:20|33500.5|33359.5|33494.1|33353.1|33500.5|33359.5|33493.8|33352.8|18
1625975850000|2021-07-11 03:57:30|33493.4|33352.4|33492.3|33351.3|33494.6|33353.6|33486.7|33345.7|25
1625975860000|2021-07-11 03:57:40|33492.1|33351.1|33488|33347|33495.4|33354.4|33487.8|33346.8|34
1625975870000|2021-07-11 03:57:50|33488.1|33347.1|33499.1|33358.1|33500.8|33359.8|33488|33347|20
1625975880000|2021-07-11 03:58:00|33499|33358|33496.6|33355.6|33499.9|33358.9|33495.3|33354.3|30
1625975890000|2021-07-11 03:58:10|33496.3|33355.3|33492.6|33351.6|33498.1|33357.1|33492.6|33351.6|34
1625975900000|2021-07-11 03:58:20|33490.5|33349.5|33488.6|33347.6|33493|33352|33486|33345|22
1625975910000|2021-07-11 03:58:30|33488.1|33347.1|33486.9|33345.9|33492.1|33351.1|33485.6|33344.6|36
1625975920000|2021-07-11 03:58:40|33486.5|33345.5|33485.1|33344.1|33487.2|33346.2|33484.9|33343.9|29
1625975930000|2021-07-11 03:58:50|33483.1|33342.1|33504.2|33363.2|33505.2|33364.2|33478|33337|33
1625975940000|2021-07-11 03:59:00|33503.4|33362.4|33492.4|33351.4|33503.4|33362.4|33492.4|33351.4|28
1625975950000|2021-07-11 03:59:10|33492.5|33351.5|33506.8|33365.8|33506.8|33365.8|33489.7|33348.7|29
1625975960000|2021-07-11 03:59:20|33507.5|33366.5|33512.6|33371.6|33512.6|33371.6|33507.1|33366.1|27
1625975970000|2021-07-11 03:59:30|33512.4|33371.4|33521.3|33380.3|33523.9|33382.9|33512.4|33371.4|33
1625975980000|2021-07-11 03:59:40|33519.8|33378.8|33524.8|33383.8|33525.4|33384.4|33519.8|33378.8|31
1625975990000|2021-07-11 03:59:50|33524.6|33383.6|33524.2|33383.2|33524.6|33383.6|33519.8|33378.8|35
1625976000000|2021-07-11 04:00:00|33523.8|33382.8|33518.6|33377.6|33528.8|33387.8|33517.1|33376.1|34
1625976010000|2021-07-11 04:00:10|33517.5|33376.5|33543|33402|33544.6|33403.6|33517.4|33376.4|36
1625976020000|2021-07-11 04:00:20|33543.1|33402.1|33547.1|33406.1|33547.8|33406.8|33539.9|33398.9|36
1625976030000|2021-07-11 04:00:30|33547.7|33406.7|33545.7|33404.7|33555.8|33414.8|33545|33404|35
1625976040000|2021-07-11 04:00:40|33545.6|33404.6|33545.5|33404.5|33550.4|33409.4|33544.8|33403.8|37
1625976050000|2021-07-11 04:00:50|33546.1|33405.1|33549.5|33408.5|33549.5|33408.5|33543.7|33402.7|31
1625976060000|2021-07-11 04:01:00|33549.9|33408.9|33546.4|33405.4|33549.9|33408.9|33543|33402|36
1625976070000|2021-07-11 04:01:10|33546.6|33405.6|33530.8|33389.8|33546.6|33405.6|33530.6|33389.6|30
1625976080000|2021-07-11 04:01:20|33530.7|33389.7|33519.8|33378.8|33530.7|33389.7|33517.4|33376.4|34
1625976090000|2021-07-11 04:01:30|33519.7|33378.7|33517.2|33376.2|33521.3|33380.3|33516.2|33375.2|28
1625976100000|2021-07-11 04:01:40|33518|33377|33518.1|33377.1|33518.1|33377.1|33515.3|33374.3|18
1625976110000|2021-07-11 04:01:50|33518.7|33377.7|33510.7|33369.7|33518.9|33377.9|33507.7|33366.7|29
1625976120000|2021-07-11 04:02:00|33511.1|33370.1|33508.3|33367.3|33511.1|33370.1|33507.2|33366.2|29
1625976130000|2021-07-11 04:02:10|33508.9|33367.9|33504|33363|33514.4|33373.4|33504|33363|31
1625976140000|2021-07-11 04:02:20|33503.5|33362.5|33494.8|33353.8|33503.5|33362.5|33491.7|33350.7|29
1625976150000|2021-07-11 04:02:30|33494.9|33353.9|33488.2|33347.2|33494.9|33353.9|33487.8|33346.8|26
1625976160000|2021-07-11 04:02:40|33487.7|33346.7|33496.2|33355.2|33498.1|33357.1|33486.6|33345.6|27
1625976170000|2021-07-11 04:02:50|33495.6|33354.6|33496.4|33355.4|33497.4|33356.4|33495.1|33354.1|20
1625976180000|2021-07-11 04:03:00|33496.5|33355.5|33505.8|33364.8|33510.4|33369.4|33494.4|33353.4|24
1625976190000|2021-07-11 04:03:10|33504.4|33363.4|33497.4|33356.4|33504.8|33363.8|33497.4|33356.4|29
1625976200000|2021-07-11 04:03:20|33497.3|33356.3|33497.3|33356.3|33497.9|33356.9|33494.6|33353.6|24
1625976210000|2021-07-11 04:03:30|33497.6|33356.6|33494.8|33353.8|33497.6|33356.6|33494.8|33353.8|30
1625976220000|2021-07-11 04:03:40|33495|33354|33487.6|33346.6|33495.6|33354.6|33487.6|33346.6|17
1625976230000|2021-07-11 04:03:50|33487.4|33346.4|33502.5|33361.5|33502.9|33361.9|33487.3|33346.3|25
1625976240000|2021-07-11 04:04:00|33502.4|33361.4|33497.5|33356.5|33502.4|33361.4|33496.1|33355.1|23
1625976250000|2021-07-11 04:04:10|33495.1|33354.1|33497.8|33356.8|33497.8|33356.8|33488.8|33347.8|28
1625976260000|2021-07-11 04:04:20|33497.1|33356.1|33498.4|33357.4|33503.2|33362.2|33497.1|33356.1|29
1625976270000|2021-07-11 04:04:30|33499.3|33358.3|33501.8|33360.8|33501.8|33360.8|33497|33356|28
1625976280000|2021-07-11 04:04:40|33502.4|33361.4|33504.4|33363.4|33505.1|33364.1|33501.8|33360.8|24
1625976290000|2021-07-11 04:04:50|33503.8|33362.8|33502.7|33361.7|33505.1|33364.1|33502.7|33361.7|27
1625976300000|2021-07-11 04:05:00|33503.3|33362.3|33499.3|33358.3|33504.5|33363.5|33498.9|33357.9|27
1625976310000|2021-07-11 04:05:10|33499.6|33358.6|33492.2|33351.2|33499.6|33358.6|33492.2|33351.2|19
1625976320000|2021-07-11 04:05:20|33492.5|33351.5|33490|33349|33495.6|33354.6|33490|33349|10
1625976330000|2021-07-11 04:05:30|33489.2|33348.2|33487.9|33346.9|33490.2|33349.2|33487.9|33346.9|16
1625976340000|2021-07-11 04:05:40|33487.8|33346.8|33488.1|33347.1|33489.3|33348.3|33485.7|33344.7|23
1625976350000|2021-07-11 04:05:50|33489.2|33348.2|33483.9|33342.9|33491.7|33350.7|33483.9|33342.9|28
1625976360000|2021-07-11 04:06:00|33483.3|33342.3|33482|33341|33484.5|33343.5|33482|33341|20
1625976370000|2021-07-11 04:06:10|33481.9|33340.9|33459.8|33318.8|33481.9|33340.9|33459.8|33318.8|28
1625976380000|2021-07-11 04:06:20|33460.6|33319.6|33460.8|33319.8|33467.4|33326.4|33460.3|33319.3|22
1625976390000|2021-07-11 04:06:30|33460.9|33319.9|33457.6|33316.6|33465.5|33324.5|33457.2|33316.2|30
1625976400000|2021-07-11 04:06:40|33456|33315|33456.2|33315.2|33459.2|33318.2|33456|33315|24
1625976410000|2021-07-11 04:06:50|33456.1|33315.1|33454.6|33313.6|33457.1|33316.1|33454.3|33313.3|35
1625976420000|2021-07-11 04:07:00|33454.5|33313.5|33446.4|33305.4|33455.2|33314.2|33446.4|33305.4|25
1625976430000|2021-07-11 04:07:10|33446.2|33305.2|33447.9|33306.9|33459.9|33318.9|33446.2|33305.2|34
1625976440000|2021-07-11 04:07:20|33449.1|33308.1|33444.5|33303.5|33449.1|33308.1|33444.4|33303.4|23
1625976450000|2021-07-11 04:07:30|33444.6|33303.6|33449.4|33308.4|33451.1|33310.1|33444.6|33303.6|26
1625976460000|2021-07-11 04:07:40|33448.8|33307.8|33451.9|33310.9|33452.3|33311.3|33447.3|33306.3|29
1625976470000|2021-07-11 04:07:50|33452.5|33311.5|33461.9|33320.9|33461.9|33320.9|33452.3|33311.3|33
1625976480000|2021-07-11 04:08:00|33462|33321|33459.5|33318.5|33462.2|33321.2|33459.3|33318.3|29
1625976490000|2021-07-11 04:08:10|33459.6|33318.6|33457.2|33316.2|33463.3|33322.3|33457.2|33316.2|19
1625976500000|2021-07-11 04:08:20|33458.1|33317.1|33457.4|33316.4|33458.1|33317.1|33456.7|33315.7|16
1625976510000|2021-07-11 04:08:30|33457.3|33316.3|33456.6|33315.6|33457.4|33316.4|33456.4|33315.4|8
1625976520000|2021-07-11 04:08:40|33455|33314|33454.5|33313.5|33457.4|33316.4|33450.1|33309.1|22
1625976530000|2021-07-11 04:08:50|33453.3|33312.3|33455.7|33314.7|33457.4|33316.4|33452.2|33311.2|35
1625976540000|2021-07-11 04:09:00|33455.4|33314.4|33456|33315|33458.4|33317.4|33455.4|33314.4|19
1625976550000|2021-07-11 04:09:10|33453.9|33312.9|33450.6|33309.6|33454.2|33313.2|33450.3|33309.3|24
1625976560000|2021-07-11 04:09:20|33450.3|33309.3|33450.1|33309.1|33452.6|33311.6|33448.2|33307.2|24
1625976570000|2021-07-11 04:09:30|33450.2|33309.2|33449.7|33308.7|33452.6|33311.6|33449.1|33308.1|23
1625976580000|2021-07-11 04:09:40|33448.4|33307.4|33449.6|33308.6|33450.5|33309.5|33447|33306|29
1625976590000|2021-07-11 04:09:50|33449.9|33308.9|33449.8|33308.8|33452.8|33311.8|33447.2|33306.2|29
1625976600000|2021-07-11 04:10:00|33449.7|33308.7|33445.9|33304.9|33449.7|33308.7|33445.9|33304.9|32
1625976610000|2021-07-11 04:10:10|33446.1|33305.1|33439.8|33298.8|33446.2|33305.2|33439.7|33298.7|21
1625976620000|2021-07-11 04:10:20|33440.7|33299.7|33445.1|33304.1|33447.7|33306.7|33440.7|33299.7|14
1625976630000|2021-07-11 04:10:30|33444.8|33303.8|33444.8|33303.8|33445.9|33304.9|33444.1|33303.1|31
1625976640000|2021-07-11 04:10:40|33445.4|33304.4|33438.9|33297.9|33445.7|33304.7|33438.9|33297.9|25
1625976650000|2021-07-11 04:10:50|33439|33298|33448.8|33307.8|33449.8|33308.8|33439|33298|27
1625976660000|2021-07-11 04:11:00|33448.5|33307.5|33436.9|33295.9|33448.5|33307.5|33436.9|33295.9|16
1625976670000|2021-07-11 04:11:10|33436.8|33295.8|33436.8|33295.8|33438|33297|33436.7|33295.7|6
1625976680000|2021-07-11 04:11:20|33437.4|33296.4|33433.3|33292.3|33437.4|33296.4|33432.2|33291.2|13
1625976690000|2021-07-11 04:11:30|33432.5|33291.5|33433.6|33292.6|33435|33294|33432.5|33291.5|13
1625976700000|2021-07-11 04:11:40|33433.5|33292.5|33435|33294|33435|33294|33433.3|33292.3|10
1625976710000|2021-07-11 04:11:50|33434.9|33293.9|33432.8|33291.8|33434.9|33293.9|33430.2|33289.2|22
1625976720000|2021-07-11 04:12:00|33433.1|33292.1|33436.2|33295.2|33442.3|33301.3|33431.8|33290.8|31
1625976730000|2021-07-11 04:12:10|33436.1|33295.1|33427.7|33286.7|33437.1|33296.1|33427.7|33286.7|33
1625976740000|2021-07-11 04:12:20|33427.6|33286.6|33423.4|33282.4|33427.6|33286.6|33422.1|33281.1|19
1625976750000|2021-07-11 04:12:30|33423.1|33282.1|33423|33282|33424.1|33283.1|33423|33282|15
1625976760000|2021-07-11 04:12:40|33424|33283|33427.3|33286.3|33429.6|33288.6|33424|33283|19
1625976770000|2021-07-11 04:12:50|33428.6|33287.6|33431|33290|33431.5|33290.5|33427.7|33286.7|26
1625976780000|2021-07-11 04:13:00|33430.8|33289.8|33427.5|33286.5|33430.8|33289.8|33427.5|33286.5|20
1625976790000|2021-07-11 04:13:10|33427.2|33286.2|33424.7|33283.7|33427.2|33286.2|33424.7|33283.7|6
1625976800000|2021-07-11 04:13:20|33424.6|33283.6|33423.3|33282.3|33424.6|33283.6|33423.2|33282.2|3
1625976810000|2021-07-11 04:13:30|33423.1|33282.1|33422.8|33281.8|33423.9|33282.9|33421.2|33280.2|17
1625976820000|2021-07-11 04:13:40|33422.6|33281.6|33421.9|33280.9|33423|33282|33421.9|33280.9|14
1625976830000|2021-07-11 04:13:50|33421|33280|33421.3|33280.3|33421.8|33280.8|33419.5|33278.5|10
1625976840000|2021-07-11 04:14:00|33421.5|33280.5|33429.5|33288.5|33429.8|33288.8|33421.5|33280.5|20
1625976850000|2021-07-11 04:14:10|33431.6|33290.6|33429.2|33288.2|33431.9|33290.9|33429.2|33288.2|23
1625976860000|2021-07-11 04:14:20|33429.4|33288.4|33428.8|33287.8|33430.6|33289.6|33428.5|33287.5|27
1625976870000|2021-07-11 04:14:30|33429|33288|33434.2|33293.2|33436.6|33295.6|33429|33288|27
1625976880000|2021-07-11 04:14:40|33434.3|33293.3|33437.8|33296.8|33437.8|33296.8|33434.3|33293.3|28
1625976890000|2021-07-11 04:14:50|33437.7|33296.7|33445|33304|33446.8|33305.8|33437.7|33296.7|25
1625976900000|2021-07-11 04:15:00|33445.2|33304.2|33426.7|33285.7|33445.4|33304.4|33426.7|33285.7|27
1625976910000|2021-07-11 04:15:10|33427|33286|33428.7|33287.7|33429|33288|33427|33286|19
1625976920000|2021-07-11 04:15:20|33428.8|33287.8|33430.6|33289.6|33431.5|33290.5|33428.4|33287.4|32
1625976930000|2021-07-11 04:15:30|33430.8|33289.8|33437.9|33296.9|33438.7|33297.7|33430.2|33289.2|31
1625976940000|2021-07-11 04:15:40|33438|33297|33453.1|33312.1|33453.6|33312.6|33438|33297|37
1625976950000|2021-07-11 04:15:50|33453.3|33312.3|33456|33315|33457.8|33316.8|33453.2|33312.2|26
1625976960000|2021-07-11 04:16:00|33455.8|33314.8|33461.5|33320.5|33462.2|33321.2|33454.7|33313.7|27
1625976970000|2021-07-11 04:16:10|33461.3|33320.3|33468.8|33327.8|33468.8|33327.8|33460.8|33319.8|26
1625976980000|2021-07-11 04:16:20|33469|33328|33469.4|33328.4|33472.3|33331.3|33467.7|33326.7|30
1625976990000|2021-07-11 04:16:30|33468.4|33327.4|33469.7|33328.7|33469.7|33328.7|33464.8|33323.8|29
1625977000000|2021-07-11 04:16:40|33469.3|33328.3|33473.8|33332.8|33475.1|33334.1|33468.7|33327.7|35
1625977010000|2021-07-11 04:16:50|33474|33333|33481.5|33340.5|33482.4|33341.4|33473.1|33332.1|32
1625977020000|2021-07-11 04:17:00|33479.7|33338.7|33471.7|33330.7|33483|33342|33471.7|33330.7|29
1625977030000|2021-07-11 04:17:10|33471.2|33330.2|33470.5|33329.5|33473.6|33332.6|33470.1|33329.1|24
1625977040000|2021-07-11 04:17:20|33472.3|33331.3|33477.4|33336.4|33479.4|33338.4|33470.4|33329.4|25
1625977050000|2021-07-11 04:17:30|33477.3|33336.3|33476.8|33335.8|33480.3|33339.3|33475.7|33334.7|26
1625977060000|2021-07-11 04:17:40|33477|33336|33477.3|33336.3|33481.6|33340.6|33474.9|33333.9|35
1625977070000|2021-07-11 04:17:50|33477.1|33336.1|33482.7|33341.7|33482.7|33341.7|33474.9|33333.9|29
1625977080000|2021-07-11 04:18:00|33483|33342|33475.9|33334.9|33483.1|33342.1|33474.9|33333.9|27
1625977090000|2021-07-11 04:18:10|33476|33335|33477.4|33336.4|33478.3|33337.3|33476|33335|20
1625977100000|2021-07-11 04:18:20|33477.6|33336.6|33478.9|33337.9|33479.2|33338.2|33477.3|33336.3|23
1625977110000|2021-07-11 04:18:30|33478.8|33337.8|33480.9|33339.9|33481.4|33340.4|33478.3|33337.3|25
1625977120000|2021-07-11 04:18:40|33480|33339|33480.6|33339.6|33481|33340|33479.1|33338.1|20
1625977130000|2021-07-11 04:18:50|33480.7|33339.7|33479.9|33338.9|33480.7|33339.7|33479.7|33338.7|8
1625977140000|2021-07-11 04:19:00|33480.4|33339.4|33478|33337|33481.2|33340.2|33478|33337|22
1625977150000|2021-07-11 04:19:10|33477|33336|33476.9|33335.9|33483.9|33342.9|33476.9|33335.9|24
1625977160000|2021-07-11 04:19:20|33477.2|33336.2|33477|33336|33478|33337|33474.8|33333.8|20
1625977170000|2021-07-11 04:19:30|33476.9|33335.9|33475.6|33334.6|33476.9|33335.9|33475.6|33334.6|9
1625977180000|2021-07-11 04:19:40|33475.7|33334.7|33476.7|33335.7|33477.5|33336.5|33475.7|33334.7|15
1625977190000|2021-07-11 04:19:50|33477.2|33336.2|33478.9|33337.9|33479.2|33338.2|33476.7|33335.7|18
1625977200000|2021-07-11 04:20:00|33480.4|33339.4|33480.7|33339.7|33484.1|33343.1|33480.2|33339.2|21
1625977210000|2021-07-11 04:20:10|33481.5|33340.5|33481|33340|33482.3|33341.3|33480.5|33339.5|18
1625977220000|2021-07-11 04:20:20|33480.7|33339.7|33478.3|33337.3|33483|33342|33477.7|33336.7|31
1625977230000|2021-07-11 04:20:30|33478.4|33337.4|33479.7|33338.7|33480.8|33339.8|33478.3|33337.3|30
1625977240000|2021-07-11 04:20:40|33479.6|33338.6|33477.5|33336.5|33481.6|33340.6|33476.3|33335.3|29
1625977250000|2021-07-11 04:20:50|33477.1|33336.1|33472.9|33331.9|33477.1|33336.1|33472.4|33331.4|25
1625977260000|2021-07-11 04:21:00|33472.2|33331.2|33468|33327|33472.8|33331.8|33467.8|33326.8|10
1625977270000|2021-07-11 04:21:10|33467.6|33326.6|33460.5|33319.5|33468.1|33327.1|33460.5|33319.5|24
1625977280000|2021-07-11 04:21:20|33460.3|33319.3|33457.2|33316.2|33460.9|33319.9|33456.6|33315.6|24
1625977290000|2021-07-11 04:21:30|33457.3|33316.3|33449.3|33308.3|33458.1|33317.1|33448.2|33307.2|20
1625977300000|2021-07-11 04:21:40|33449.2|33308.2|33448.7|33307.7|33449.8|33308.8|33448.7|33307.7|8
1625977310000|2021-07-11 04:21:50|33448.8|33307.8|33449.1|33308.1|33449.4|33308.4|33448.7|33307.7|7
1625977320000|2021-07-11 04:22:00|33449.2|33308.2|33443.5|33302.5|33449.2|33308.2|33443.5|33302.5|8
1625977330000|2021-07-11 04:22:10|33442.8|33301.8|33439|33298|33442.9|33301.9|33438.9|33297.9|21
1625977340000|2021-07-11 04:22:20|33439.1|33298.1|33439.2|33298.2|33439.3|33298.3|33438.1|33297.1|8
1625977350000|2021-07-11 04:22:30|33439.3|33298.3|33440|33299|33440.2|33299.2|33438.9|33297.9|11
1625977360000|2021-07-11 04:22:40|33440.4|33299.4|33438.3|33297.3|33440.7|33299.7|33438.2|33297.2|21
1625977370000|2021-07-11 04:22:50|33438.9|33297.9|33437.1|33296.1|33439.2|33298.2|33435.8|33294.8|27
1625977380000|2021-07-11 04:23:00|33437.4|33296.4|33432.8|33291.8|33437.4|33296.4|33432.8|33291.8|25
1625977390000|2021-07-11 04:23:10|33431.1|33290.1|33426.1|33285.1|33433.1|33292.1|33426.1|33285.1|23
1625977400000|2021-07-11 04:23:20|33426.4|33285.4|33432.5|33291.5|33432.5|33291.5|33425.3|33284.3|23
1625977410000|2021-07-11 04:23:30|33431.9|33290.9|33429.2|33288.2|33432.1|33291.1|33428.9|33287.9|20
1625977420000|2021-07-11 04:23:40|33429.6|33288.6|33434.3|33293.3|33438.3|33297.3|33429.3|33288.3|30
1625977430000|2021-07-11 04:23:50|33435.1|33294.1|33428.9|33287.9|33435.6|33294.6|33428.6|33287.6|21
1625977440000|2021-07-11 04:24:00|33430.5|33289.5|33430|33289|33430.7|33289.7|33428.4|33287.4|17
1625977450000|2021-07-11 04:24:10|33432.6|33291.6|33430.3|33289.3|33432.6|33291.6|33428|33287|24
1625977460000|2021-07-11 04:24:20|33430.2|33289.2|33431.4|33290.4|33433.1|33292.1|33429.8|33288.8|24
1625977470000|2021-07-11 04:24:30|33431.5|33290.5|33431.8|33290.8|33432.5|33291.5|33430.3|33289.3|25
1625977480000|2021-07-11 04:24:40|33432.1|33291.1|33432.1|33291.1|33432.3|33291.3|33431.6|33290.6|15
1625977490000|2021-07-11 04:24:50|33431.6|33290.6|33432.2|33291.2|33432.3|33291.3|33431.6|33290.6|6
1625977500000|2021-07-11 04:25:00|33432.5|33291.5|33431.9|33290.9|33432.6|33291.6|33430.8|33289.8|19
1625977510000|2021-07-11 04:25:10|33432.1|33291.1|33431.4|33290.4|33434.3|33293.3|33431.4|33290.4|15
1625977520000|2021-07-11 04:25:20|33430.9|33289.9|33431|33290|33432.1|33291.1|33430.8|33289.8|18
1625977530000|2021-07-11 04:25:30|33431.1|33290.1|33430.5|33289.5|33431.7|33290.7|33430|33289|22
1625977540000|2021-07-11 04:25:40|33431.2|33290.2|33430.9|33289.9|33431.2|33290.2|33427.5|33286.5|14
1625977550000|2021-07-11 04:25:50|33430.5|33289.5|33435.8|33294.8|33436.8|33295.8|33429.6|33288.6|16
1625977560000|2021-07-11 04:26:00|33434.7|33293.7|33435.3|33294.3|33437.5|33296.5|33434.2|33293.2|21
1625977570000|2021-07-11 04:26:10|33435.6|33294.6|33445.6|33304.6|33446.2|33305.2|33435.1|33294.1|31
1625977580000|2021-07-11 04:26:20|33444.4|33303.4|33448.3|33307.3|33450|33309|33443.7|33302.7|27
1625977590000|2021-07-11 04:26:30|33448.4|33307.4|33448.1|33307.1|33450.1|33309.1|33448|33307|23
1625977600000|2021-07-11 04:26:40|33449.7|33308.7|33458.6|33317.6|33460.6|33319.6|33447.9|33306.9|26
1625977610000|2021-07-11 04:26:50|33458.2|33317.2|33456.1|33315.1|33460.5|33319.5|33455.6|33314.6|32
1625977620000|2021-07-11 04:27:00|33456|33315|33445.9|33304.9|33456|33315|33444.2|33303.2|30
1625977630000|2021-07-11 04:27:10|33445.8|33304.8|33439.4|33298.4|33445.8|33304.8|33438.4|33297.4|20
1625977640000|2021-07-11 04:27:20|33439.8|33298.8|33434.9|33293.9|33439.8|33298.8|33432.9|33291.9|26
1625977650000|2021-07-11 04:27:30|33433.8|33292.8|33433.7|33292.7|33434.1|33293.1|33433.6|33292.6|7
1625977660000|2021-07-11 04:27:40|33434.1|33293.1|33427.2|33286.2|33434.1|33293.1|33427.2|33286.2|19
1625977670000|2021-07-11 04:27:50|33425.6|33284.6|33422.9|33281.9|33425.6|33284.6|33421.9|33280.9|25
1625977680000|2021-07-11 04:28:00|33422.8|33281.8|33420.8|33279.8|33425|33284|33417.8|33276.8|27
1625977690000|2021-07-11 04:28:10|33418.3|33277.3|33407.3|33266.3|33418.3|33277.3|33405.4|33264.4|21
1625977700000|2021-07-11 04:28:20|33407.1|33266.1|33405.4|33264.4|33408.4|33267.4|33405.4|33264.4|18
1625977710000|2021-07-11 04:28:30|33405.3|33264.3|33406.4|33265.4|33407.4|33266.4|33404.4|33263.4|19
1625977720000|2021-07-11 04:28:40|33406.8|33265.8|33405|33264|33406.9|33265.9|33404.9|33263.9|15
1625977730000|2021-07-11 04:28:50|33404.8|33263.8|33402.1|33261.1|33407.2|33266.2|33402.1|33261.1|24
1625977740000|2021-07-11 04:29:00|33401.7|33260.7|33400.9|33259.9|33402.4|33261.4|33399.6|33258.6|14
1625977750000|2021-07-11 04:29:10|33400.8|33259.8|33417.6|33276.6|33418.6|33277.6|33400.8|33259.8|24
1625977760000|2021-07-11 04:29:20|33417.3|33276.3|33417.2|33276.2|33417.3|33276.3|33417.1|33276.1|4
1625977770000|2021-07-11 04:29:30|33417.3|33276.3|33410.8|33269.8|33417.3|33276.3|33410.8|33269.8|11
1625977780000|2021-07-11 04:29:40|33410.7|33269.7|33413|33272|33413|33272|33410.4|33269.4|10
1625977790000|2021-07-11 04:29:50|33412.2|33271.2|33419|33278|33419|33278|33412.1|33271.1|24
1625977800000|2021-07-11 04:30:00|33421.9|33280.9|33418.5|33277.5|33422.8|33281.8|33418|33277|21
1625977810000|2021-07-11 04:30:10|33418.3|33277.3|33417.1|33276.1|33420.1|33279.1|33415.1|33274.1|35
1625977820000|2021-07-11 04:30:20|33418.2|33277.2|33415.5|33274.5|33419.8|33278.8|33414|33273|28
1625977830000|2021-07-11 04:30:30|33415.6|33274.6|33412.8|33271.8|33416.8|33275.8|33410.8|33269.8|27
1625977840000|2021-07-11 04:30:40|33412.9|33271.9|33413.2|33272.2|33415.2|33274.2|33411|33270|30
1625977850000|2021-07-11 04:30:50|33415.3|33274.3|33412.9|33271.9|33415.3|33274.3|33412.5|33271.5|26
1625977860000|2021-07-11 04:31:00|33412.8|33271.8|33409.4|33268.4|33412.8|33271.8|33408.2|33267.2|24
1625977870000|2021-07-11 04:31:10|33408.7|33267.7|33407.1|33266.1|33409.1|33268.1|33406.9|33265.9|15
1625977880000|2021-07-11 04:31:20|33408.7|33267.7|33405.2|33264.2|33408.7|33267.7|33404.2|33263.2|18
1625977890000|2021-07-11 04:31:30|33404.2|33263.2|33403.7|33262.7|33405.3|33264.3|33403.7|33262.7|11
1625977900000|2021-07-11 04:31:40|33404.1|33263.1|33402.6|33261.6|33404.4|33263.4|33402.6|33261.6|5
1625977910000|2021-07-11 04:31:50|33402.5|33261.5|33407.2|33266.2|33407.5|33266.5|33402.4|33261.4|9
1625977920000|2021-07-11 04:32:00|33407.6|33266.6|33415.3|33274.3|33416.5|33275.5|33407.6|33266.6|32
1625977930000|2021-07-11 04:32:10|33415.5|33274.5|33419.6|33278.6|33420.8|33279.8|33414.5|33273.5|26
1625977940000|2021-07-11 04:32:20|33419.8|33278.8|33426.7|33285.7|33426.7|33285.7|33418.8|33277.8|31
1625977950000|2021-07-11 04:32:30|33427.5|33286.5|33439.7|33298.7|33440.2|33299.2|33427.5|33286.5|29
1625977960000|2021-07-11 04:32:40|33439.2|33298.2|33442.6|33301.6|33445.4|33304.4|33439.2|33298.2|37
1625977970000|2021-07-11 04:32:50|33442.5|33301.5|33443.5|33302.5|33445.7|33304.7|33441.3|33300.3|35
1625977980000|2021-07-11 04:33:00|33442.2|33301.2|33449.7|33308.7|33450.6|33309.6|33442|33301|30
1625977990000|2021-07-11 04:33:10|33450.4|33309.4|33455.2|33314.2|33455.4|33314.4|33450.2|33309.2|28
1625978000000|2021-07-11 04:33:20|33455.1|33314.1|33461.3|33320.3|33461.3|33320.3|33455.1|33314.1|21
1625978010000|2021-07-11 04:33:30|33462.7|33321.7|33450|33309|33465.7|33324.7|33448.2|33307.2|28
1625978020000|2021-07-11 04:33:40|33454.3|33313.3|33455|33314|33455.9|33314.9|33453.4|33312.4|31
1625978030000|2021-07-11 04:33:50|33454.4|33313.4|33454.2|33313.2|33456.2|33315.2|33453.6|33312.6|31
1625978040000|2021-07-11 04:34:00|33454.8|33313.8|33470.8|33329.8|33470.9|33329.9|33454.6|33313.6|29
1625978050000|2021-07-11 04:34:10|33470.9|33329.9|33473.7|33332.7|33475.4|33334.4|33470.8|33329.8|30
1625978060000|2021-07-11 04:34:20|33474|33333|33478.4|33337.4|33478.4|33337.4|33473|33332|30
1625978070000|2021-07-11 04:34:30|33478.1|33337.1|33483.1|33342.1|33483.1|33342.1|33478.1|33337.1|29
1625978080000|2021-07-11 04:34:40|33483|33342|33481.9|33340.9|33483.1|33342.1|33480.7|33339.7|20
1625978090000|2021-07-11 04:34:50|33482.3|33341.3|33481.4|33340.4|33483.9|33342.9|33481.4|33340.4|25
1625978100000|2021-07-11 04:35:00|33481.5|33340.5|33482.4|33341.4|33482.4|33341.4|33481.4|33340.4|10
1625978110000|2021-07-11 04:35:10|33481.1|33340.1|33472.2|33331.2|33481.1|33340.1|33470.8|33329.8|22
1625978120000|2021-07-11 04:35:20|33471.2|33330.2|33471.9|33330.9|33472.5|33331.5|33471|33330|20
1625978130000|2021-07-11 04:35:30|33472|33331|33471.6|33330.6|33472.6|33331.6|33471.6|33330.6|10
1625978140000|2021-07-11 04:35:40|33470.4|33329.4|33461|33320|33471.7|33330.7|33461|33320|29
1625978150000|2021-07-11 04:35:50|33460.9|33319.9|33469.9|33328.9|33470.2|33329.2|33459.1|33318.1|31
1625978160000|2021-07-11 04:36:00|33469.8|33328.8|33470.2|33329.2|33471.3|33330.3|33467.7|33326.7|22
1625978170000|2021-07-11 04:36:10|33470.3|33329.3|33470.7|33329.7|33474.1|33333.1|33469.2|33328.2|23
1625978180000|2021-07-11 04:36:20|33470.5|33329.5|33460.7|33319.7|33471.8|33330.8|33460.7|33319.7|25
1625978190000|2021-07-11 04:36:30|33460.1|33319.1|33450.7|33309.7|33461.9|33320.9|33450.7|33309.7|27
1625978200000|2021-07-11 04:36:40|33447.5|33306.5|33446.1|33305.1|33447.5|33306.5|33445.4|33304.4|19
1625978210000|2021-07-11 04:36:50|33446.3|33305.3|33440.7|33299.7|33448.5|33307.5|33440.3|33299.3|26
1625978220000|2021-07-11 04:37:00|33438.5|33297.5|33441.2|33300.2|33442.6|33301.6|33435.5|33294.5|32
1625978230000|2021-07-11 04:37:10|33441.6|33300.6|33444.6|33303.6|33444.6|33303.6|33440.5|33299.5|14
1625978240000|2021-07-11 04:37:20|33444.7|33303.7|33442.6|33301.6|33444.7|33303.7|33440.2|33299.2|27
1625978250000|2021-07-11 04:37:30|33442.5|33301.5|33454.5|33313.5|33454.5|33313.5|33442.3|33301.3|28
1625978260000|2021-07-11 04:37:40|33454.6|33313.6|33455.9|33314.9|33456.4|33315.4|33452.4|33311.4|19
1625978270000|2021-07-11 04:37:50|33455.8|33314.8|33453.3|33312.3|33456.5|33315.5|33452.3|33311.3|11
1625978280000|2021-07-11 04:38:00|33451.9|33310.9|33447.2|33306.2|33451.9|33310.9|33445.3|33304.3|28
1625978290000|2021-07-11 04:38:10|33447.4|33306.4|33451.5|33310.5|33451.5|33310.5|33447.4|33306.4|19
1625978300000|2021-07-11 04:38:20|33451|33310|33451.5|33310.5|33454.2|33313.2|33450.8|33309.8|29
1625978310000|2021-07-11 04:38:30|33451.6|33310.6|33448.9|33307.9|33452.9|33311.9|33448.4|33307.4|34
1625978320000|2021-07-11 04:38:40|33448.8|33307.8|33448.4|33307.4|33451.3|33310.3|33448.2|33307.2|32
1625978330000|2021-07-11 04:38:50|33449.2|33308.2|33451.8|33310.8|33451.8|33310.8|33447.4|33306.4|24
1625978340000|2021-07-11 04:39:00|33451.9|33310.9|33450.5|33309.5|33452.5|33311.5|33449|33308|29
1625978350000|2021-07-11 04:39:10|33450.4|33309.4|33451.2|33310.2|33452.1|33311.1|33449.2|33308.2|23
1625978360000|2021-07-11 04:39:20|33450.7|33309.7|33449.6|33308.6|33452.3|33311.3|33448.2|33307.2|29
1625978370000|2021-07-11 04:39:30|33450|33309|33450.8|33309.8|33451.7|33310.7|33450|33309|18
1625978380000|2021-07-11 04:39:40|33450.9|33309.9|33451.1|33310.1|33451.3|33310.3|33450.1|33309.1|10
1625978390000|2021-07-11 04:39:50|33451.5|33310.5|33464|33323|33464|33323|33451.1|33310.1|20
1625978400000|2021-07-11 04:40:00|33465.1|33324.1|33465.5|33324.5|33467.1|33326.1|33462.1|33321.1|28
1625978410000|2021-07-11 04:40:10|33465.6|33324.6|33466.6|33325.6|33467|33326|33465.6|33324.6|22
1625978420000|2021-07-11 04:40:20|33467.1|33326.1|33468.9|33327.9|33471.7|33330.7|33467.1|33326.1|26
1625978430000|2021-07-11 04:40:30|33469.2|33328.2|33468.6|33327.6|33470.8|33329.8|33468.6|33327.6|21
1625978440000|2021-07-11 04:40:40|33468.5|33327.5|33469|33328|33470.1|33329.1|33466.4|33325.4|29
1625978450000|2021-07-11 04:40:50|33469.3|33328.3|33466.8|33325.8|33469.4|33328.4|33466.8|33325.8|26
1625978460000|2021-07-11 04:41:00|33466.6|33325.6|33460|33319|33467.3|33326.3|33460|33319|33
1625978470000|2021-07-11 04:41:10|33460.1|33319.1|33454.3|33313.3|33460.7|33319.7|33452.2|33311.2|25
1625978480000|2021-07-11 04:41:20|33454.7|33313.7|33477.3|33336.3|33487.5|33346.5|33454.7|33313.7|34
1625978490000|2021-07-11 04:41:30|33477|33336|33481.4|33340.4|33482.1|33341.1|33476.9|33335.9|27
1625978500000|2021-07-11 04:41:40|33481.5|33340.5|33481.1|33340.1|33483.5|33342.5|33480.5|33339.5|31
1625978510000|2021-07-11 04:41:50|33481.5|33340.5|33490|33349|33490.2|33349.2|33480.7|33339.7|31
1625978520000|2021-07-11 04:42:00|33490.2|33349.2|33492.4|33351.4|33492.4|33351.4|33489|33348|29
1625978530000|2021-07-11 04:42:10|33493.2|33352.2|33492.9|33351.9|33494.4|33353.4|33490.3|33349.3|34
1625978540000|2021-07-11 04:42:20|33491.4|33350.4|33506.1|33365.1|33506.1|33365.1|33491.4|33350.4|31
1625978550000|2021-07-11 04:42:30|33507.8|33366.8|33511.4|33370.4|33513.7|33372.7|33506.5|33365.5|28
1625978560000|2021-07-11 04:42:40|33512.2|33371.2|33512.5|33371.5|33514|33373|33511.9|33370.9|32
1625978570000|2021-07-11 04:42:50|33512.3|33371.3|33517.1|33376.1|33517.4|33376.4|33510.3|33369.3|30
1625978580000|2021-07-11 04:43:00|33517.3|33376.3|33502.6|33361.6|33517.9|33376.9|33502.6|33361.6|30
1625978590000|2021-07-11 04:43:10|33504.2|33363.2|33506.6|33365.6|33506.6|33365.6|33504.1|33363.1|23
1625978600000|2021-07-11 04:43:20|33507|33366|33508.1|33367.1|33508.6|33367.6|33505.8|33364.8|29
1625978610000|2021-07-11 04:43:30|33508.6|33367.6|33507.2|33366.2|33509|33368|33506.1|33365.1|29
1625978620000|2021-07-11 04:43:40|33506.8|33365.8|33509.1|33368.1|33511.1|33370.1|33506.6|33365.6|23
1625978630000|2021-07-11 04:43:50|33509.2|33368.2|33516|33375|33516|33375|33509|33368|27
1625978640000|2021-07-11 04:44:00|33516.4|33375.4|33511.2|33370.2|33516.4|33375.4|33511.1|33370.1|29
1625978650000|2021-07-11 04:44:10|33511.3|33370.3|33511.2|33370.2|33511.4|33370.4|33511.1|33370.1|11
1625978660000|2021-07-11 04:44:20|33511.1|33370.1|33511.6|33370.6|33511.8|33370.8|33510.9|33369.9|14
1625978670000|2021-07-11 04:44:30|33511.7|33370.7|33511.4|33370.4|33511.7|33370.7|33511.2|33370.2|8
1625978680000|2021-07-11 04:44:40|33511.6|33370.6|33512.1|33371.1|33512.1|33371.1|33511.2|33370.2|10
1625978690000|2021-07-11 04:44:50|33512.2|33371.2|33511.6|33370.6|33513|33372|33511.6|33370.6|14
1625978700000|2021-07-11 04:45:00|33511.8|33370.8|33513.2|33372.2|33513.7|33372.7|33511.8|33370.8|9
1625978710000|2021-07-11 04:45:10|33509.6|33368.6|33506.6|33365.6|33510.2|33369.2|33505.6|33364.6|24
1625978720000|2021-07-11 04:45:20|33506.5|33365.5|33504.1|33363.1|33506.8|33365.8|33504.1|33363.1|25
1625978730000|2021-07-11 04:45:30|33503.9|33362.9|33495.4|33354.4|33503.9|33362.9|33495.4|33354.4|23
1625978740000|2021-07-11 04:45:40|33496.1|33355.1|33492.9|33351.9|33498.9|33357.9|33492|33351|18
1625978750000|2021-07-11 04:45:50|33494|33353|33488.7|33347.7|33494.7|33353.7|33488.7|33347.7|20
1625978760000|2021-07-11 04:46:00|33488.5|33347.5|33486.8|33345.8|33488.7|33347.7|33486.2|33345.2|26
1625978770000|2021-07-11 04:46:10|33487.1|33346.1|33482.3|33341.3|33487.1|33346.1|33482.3|33341.3|20
1625978780000|2021-07-11 04:46:20|33483.1|33342.1|33480.8|33339.8|33483.1|33342.1|33479.8|33338.8|23
1625978790000|2021-07-11 04:46:30|33480.7|33339.7|33469.7|33328.7|33481.3|33340.3|33469.6|33328.6|30
1625978800000|2021-07-11 04:46:40|33471.3|33330.3|33472.2|33331.2|33472.2|33331.2|33469.5|33328.5|23
1625978810000|2021-07-11 04:46:50|33471.9|33330.9|33470.4|33329.4|33471.9|33330.9|33470|33329|15
1625978820000|2021-07-11 04:47:00|33470.3|33329.3|33466.7|33325.7|33470.3|33329.3|33466.5|33325.5|7
1625978830000|2021-07-11 04:47:10|33471.7|33330.7|33490.5|33349.5|33491.2|33350.2|33471.7|33330.7|34
1625978840000|2021-07-11 04:47:20|33490|33349|33483.3|33342.3|33493|33352|33483.3|33342.3|35
1625978850000|2021-07-11 04:47:30|33484|33343|33493.7|33352.7|33493.7|33352.7|33482.4|33341.4|30
1625978860000|2021-07-11 04:47:40|33493.8|33352.8|33493.1|33352.1|33494|33353|33493.1|33352.1|9
1625978870000|2021-07-11 04:47:50|33493.7|33352.7|33506.8|33365.8|33506.8|33365.8|33493.7|33352.7|21
1625978880000|2021-07-11 04:48:00|33505.1|33364.1|33497.2|33356.2|33507.3|33366.3|33497|33356|33
1625978890000|2021-07-11 04:48:10|33498.1|33357.1|33490|33349|33498.3|33357.3|33490|33349|29
1625978900000|2021-07-11 04:48:20|33485.1|33344.1|33479.9|33338.9|33485.1|33344.1|33479.8|33338.8|21
1625978910000|2021-07-11 04:48:30|33480.1|33339.1|33485.2|33344.2|33485.9|33344.9|33479.8|33338.8|25
1625978920000|2021-07-11 04:48:40|33485|33344|33501.2|33360.2|33501.8|33360.8|33485|33344|28
1625978930000|2021-07-11 04:48:50|33502|33361|33504.8|33363.8|33504.8|33363.8|33499.2|33358.2|28
1625978940000|2021-07-11 04:49:00|33504.3|33363.3|33498.5|33357.5|33504.3|33363.3|33498.4|33357.4|20
1625978950000|2021-07-11 04:49:10|33498.9|33357.9|33504.1|33363.1|33505.7|33364.7|33498.8|33357.8|19
1625978960000|2021-07-11 04:49:20|33507.2|33366.2|33506.2|33365.2|33508|33367|33505.5|33364.5|23
1625978970000|2021-07-11 04:49:30|33505.8|33364.8|33508.5|33367.5|33508.8|33367.8|33505.6|33364.6|20
1625978980000|2021-07-11 04:49:40|33509.8|33368.8|33510.8|33369.8|33512|33371|33508.5|33367.5|13
1625978990000|2021-07-11 04:49:50|33512.8|33371.8|33522.5|33381.5|33522.5|33381.5|33512.8|33371.8|25
1625979000000|2021-07-11 04:50:00|33523.1|33382.1|33539.6|33398.6|33539.6|33398.6|33522.9|33381.9|27
1625979010000|2021-07-11 04:50:10|33540.8|33399.8|33546.6|33405.6|33549.6|33408.6|33540.4|33399.4|28
1625979020000|2021-07-11 04:50:20|33545.2|33404.2|33549.7|33408.7|33550.6|33409.6|33541.7|33400.7|32
1625979030000|2021-07-11 04:50:30|33550.5|33409.5|33554.7|33413.7|33555.9|33414.9|33550.5|33409.5|25
1625979040000|2021-07-11 04:50:40|33555.1|33414.1|33562.5|33421.5|33564.4|33423.4|33554.7|33413.7|29
1625979050000|2021-07-11 04:50:50|33562.2|33421.2|33585|33444|33586.3|33445.3|33562.2|33421.2|38
1625979060000|2021-07-11 04:51:00|33584.8|33443.8|33580|33439|33584.8|33443.8|33570.3|33429.3|33
1625979070000|2021-07-11 04:51:10|33576.9|33435.9|33601.9|33460.9|33612.5|33471.5|33576.9|33435.9|32
1625979080000|2021-07-11 04:51:20|33601.8|33460.8|33576.4|33435.4|33601.8|33460.8|33575.2|33434.2|36
1625979090000|2021-07-11 04:51:30|33577.1|33436.1|33585.1|33444.1|33585.6|33444.6|33575.3|33434.3|30
1625979100000|2021-07-11 04:51:40|33585.5|33444.5|33575.1|33434.1|33587|33446|33571.7|33430.7|32
1625979110000|2021-07-11 04:51:50|33574.7|33433.7|33571.9|33430.9|33575.1|33434.1|33569.6|33428.6|33
1625979120000|2021-07-11 04:52:00|33573.2|33432.2|33565.1|33424.1|33573.2|33432.2|33564.4|33423.4|25
1625979130000|2021-07-11 04:52:10|33565.6|33424.6|33565.8|33424.8|33566.4|33425.4|33564.9|33423.9|10
1625979140000|2021-07-11 04:52:20|33565.7|33424.7|33575.7|33434.7|33577.2|33436.2|33565.7|33424.7|30
1625979150000|2021-07-11 04:52:30|33575.8|33434.8|33575.4|33434.4|33581.9|33440.9|33574.4|33433.4|34
1625979160000|2021-07-11 04:52:40|33575.1|33434.1|33577.4|33436.4|33577.4|33436.4|33572.8|33431.8|33
1625979170000|2021-07-11 04:52:50|33577.6|33436.6|33573.7|33432.7|33580.8|33439.8|33573.7|33432.7|28
1625979180000|2021-07-11 04:53:00|33570.4|33429.4|33587|33446|33587.7|33446.7|33570.4|33429.4|38
1625979190000|2021-07-11 04:53:10|33586.6|33445.6|33601|33460|33601|33460|33586|33445|36
1625979200000|2021-07-11 04:53:20|33600.1|33459.1|33583.2|33442.2|33601|33460|33583.2|33442.2|29
1625979210000|2021-07-11 04:53:30|33583|33442|33583.4|33442.4|33584.7|33443.7|33577.2|33436.2|31
1625979220000|2021-07-11 04:53:40|33583.2|33442.2|33584.3|33443.3|33585.2|33444.2|33582.2|33441.2|32
1625979230000|2021-07-11 04:53:50|33585.7|33444.7|33592.1|33451.1|33592.1|33451.1|33585.1|33444.1|26
1625979240000|2021-07-11 04:54:00|33590.4|33449.4|33588.8|33447.8|33590.4|33449.4|33588.2|33447.2|16
1625979250000|2021-07-11 04:54:10|33587.2|33446.2|33592.5|33451.5|33592.5|33451.5|33587.2|33446.2|18
1625979260000|2021-07-11 04:54:20|33591|33450|33587.8|33446.8|33591|33450|33583.6|33442.6|19
1625979270000|2021-07-11 04:54:30|33588.3|33447.3|33587.7|33446.7|33588.3|33447.3|33585.1|33444.1|26
1625979280000|2021-07-11 04:54:40|33588.1|33447.1|33587.9|33446.9|33588.8|33447.8|33586.1|33445.1|16
1625979290000|2021-07-11 04:54:50|33588.8|33447.8|33587.2|33446.2|33588.8|33447.8|33586|33445|10
1625979300000|2021-07-11 04:55:00|33587.1|33446.1|33585.2|33444.2|33587.6|33446.6|33584.9|33443.9|17
1625979310000|2021-07-11 04:55:10|33586|33445|33584.8|33443.8|33586.7|33445.7|33583.2|33442.2|26
1625979320000|2021-07-11 04:55:20|33585.4|33444.4|33583.6|33442.6|33586.2|33445.2|33582.8|33441.8|18
1625979330000|2021-07-11 04:55:30|33583.7|33442.7|33580.5|33439.5|33583.7|33442.7|33580.3|33439.3|11
1625979340000|2021-07-11 04:55:40|33580.4|33439.4|33582.1|33441.1|33582.8|33441.8|33580.3|33439.3|12
1625979350000|2021-07-11 04:55:50|33581.8|33440.8|33579.6|33438.6|33583.7|33442.7|33579.2|33438.2|23
1625979360000|2021-07-11 04:56:00|33581|33440|33571.6|33430.6|33581|33440|33571.6|33430.6|23
1625979370000|2021-07-11 04:56:10|33571.3|33430.3|33568.6|33427.6|33571.3|33430.3|33568.6|33427.6|17
1625979380000|2021-07-11 04:56:20|33568.4|33427.4|33566.8|33425.8|33568.4|33427.4|33566.6|33425.6|12
1625979390000|2021-07-11 04:56:30|33566.9|33425.9|33567.4|33426.4|33567.8|33426.8|33566.7|33425.7|7
1625979400000|2021-07-11 04:56:40|33567|33426|33564.5|33423.5|33567|33426|33564.2|33423.2|11
1625979410000|2021-07-11 04:56:50|33563.9|33422.9|33557.1|33416.1|33563.9|33422.9|33557.1|33416.1|13
1625979420000|2021-07-11 04:57:00|33556.9|33415.9|33555.8|33414.8|33557.1|33416.1|33555.7|33414.7|16
1625979430000|2021-07-11 04:57:10|33556.1|33415.1|33553.3|33412.3|33556.8|33415.8|33552.7|33411.7|23
1625979440000|2021-07-11 04:57:20|33553.7|33412.7|33543.4|33402.4|33554.2|33413.2|33543.3|33402.3|23
1625979450000|2021-07-11 04:57:30|33543.8|33402.8|33542.3|33401.3|33543.8|33402.8|33542.1|33401.1|19
1625979460000|2021-07-11 04:57:40|33542.2|33401.2|33544.8|33403.8|33546.6|33405.6|33542.2|33401.2|23
1625979470000|2021-07-11 04:57:50|33544.7|33403.7|33548.5|33407.5|33553.8|33412.8|33544.7|33403.7|36
1625979480000|2021-07-11 04:58:00|33547.1|33406.1|33549.9|33408.9|33550.1|33409.1|33545.7|33404.7|17
1625979490000|2021-07-11 04:58:10|33550|33409|33550.3|33409.3|33552.8|33411.8|33548.3|33407.3|19
1625979500000|2021-07-11 04:58:20|33550.1|33409.1|33547.1|33406.1|33551|33410|33547.1|33406.1|19
1625979510000|2021-07-11 04:58:30|33546.8|33405.8|33539.3|33398.3|33547.5|33406.5|33538.9|33397.9|28
1625979520000|2021-07-11 04:58:40|33539.4|33398.4|33537.2|33396.2|33540.9|33399.9|33536.7|33395.7|27
1625979530000|2021-07-11 04:58:50|33536.7|33395.7|33536.7|33395.7|33536.9|33395.9|33534.5|33393.5|23
1625979540000|2021-07-11 04:59:00|33536.5|33395.5|33536.3|33395.3|33537.7|33396.7|33534.7|33393.7|25
1625979550000|2021-07-11 04:59:10|33535.5|33394.5|33534.7|33393.7|33536.2|33395.2|33534.7|33393.7|11
1625979560000|2021-07-11 04:59:20|33534.6|33393.6|33536.5|33395.5|33536.5|33395.5|33534.3|33393.3|8
1625979570000|2021-07-11 04:59:30|33537.4|33396.4|33534.5|33393.5|33537.4|33396.4|33534|33393|16
1625979580000|2021-07-11 04:59:40|33534.6|33393.6|33540.8|33399.8|33548.8|33407.8|33534.3|33393.3|32
1625979590000|2021-07-11 04:59:50|33537.8|33396.8|33539.9|33398.9|33540.7|33399.7|33537.5|33396.5|22
1625979600000|2021-07-11 05:00:00|33540.3|33399.3|33546.7|33405.7|33548|33407|33540.1|33399.1|17
1625979610000|2021-07-11 05:00:10|33546.8|33405.8|33550.5|33409.5|33550.5|33409.5|33546.8|33405.8|28
1625979620000|2021-07-11 05:00:20|33552.3|33411.3|33562.1|33421.1|33562.7|33421.7|33552.3|33411.3|28
1625979630000|2021-07-11 05:00:30|33560.8|33419.8|33566.9|33425.9|33566.9|33425.9|33559.3|33418.3|25
1625979640000|2021-07-11 05:00:40|33567.8|33426.8|33563.9|33422.9|33568.2|33427.2|33562.5|33421.5|36
1625979650000|2021-07-11 05:00:50|33564.4|33423.4|33565.9|33424.9|33567.9|33426.9|33563.8|33422.8|36
1625979660000|2021-07-11 05:01:00|33565.2|33424.2|33567.8|33426.8|33568.1|33427.1|33565.2|33424.2|21
1625979670000|2021-07-11 05:01:10|33568|33427|33567|33426|33568.1|33427.1|33566.5|33425.5|12
1625979680000|2021-07-11 05:01:20|33568|33427|33561|33420|33568|33427|33560.4|33419.4|21
1625979690000|2021-07-11 05:01:30|33561.3|33420.3|33555.9|33414.9|33562|33421|33555.4|33414.4|19
1625979700000|2021-07-11 05:01:40|33556|33415|33557.3|33416.3|33558.4|33417.4|33554.2|33413.2|23
1625979710000|2021-07-11 05:01:50|33558.8|33417.8|33551|33410|33558.8|33417.8|33550.5|33409.5|18
1625979720000|2021-07-11 05:02:00|33551.3|33410.3|33550.8|33409.8|33551.4|33410.4|33550.7|33409.7|6
1625979730000|2021-07-11 05:02:10|33550.9|33409.9|33545.4|33404.4|33550.9|33409.9|33545.4|33404.4|24
1625979740000|2021-07-11 05:02:20|33545.7|33404.7|33543.3|33402.3|33547.1|33406.1|33543.2|33402.2|28
1625979750000|2021-07-11 05:02:30|33544.6|33403.6|33540.1|33399.1|33544.9|33403.9|33538.1|33397.1|13
1625979760000|2021-07-11 05:02:40|33540.6|33399.6|33535.2|33394.2|33540.6|33399.6|33534.7|33393.7|22
1625979770000|2021-07-11 05:02:50|33535|33394|33534.8|33393.8|33536.2|33395.2|33534.8|33393.8|14
1625979780000|2021-07-11 05:03:00|33534.2|33393.2|33534.3|33393.3|33534.4|33393.4|33533.1|33392.1|8
1625979790000|2021-07-11 05:03:10|33535.4|33394.4|33542.2|33401.2|33542.2|33401.2|33533.4|33392.4|20
1625979800000|2021-07-11 05:03:20|33541.1|33400.1|33538.7|33397.7|33541.6|33400.6|33536.8|33395.8|18
1625979810000|2021-07-11 05:03:30|33538.5|33397.5|33531.2|33390.2|33538.5|33397.5|33530.6|33389.6|26
1625979820000|2021-07-11 05:03:40|33530.5|33389.5|33530.5|33389.5|33531|33390|33530.3|33389.3|17
1625979830000|2021-07-11 05:03:50|33530.9|33389.9|33530.1|33389.1|33531.2|33390.2|33529.8|33388.8|19
1625979840000|2021-07-11 05:04:00|33529.1|33388.1|33529.3|33388.3|33530|33389|33528.3|33387.3|10
1625979850000|2021-07-11 05:04:10|33529.4|33388.4|33528.4|33387.4|33529.4|33388.4|33527.4|33386.4|20
1625979860000|2021-07-11 05:04:20|33528.7|33387.7|33536|33395|33541.1|33400.1|33528.7|33387.7|34
1625979870000|2021-07-11 05:04:30|33535.3|33394.3|33525.9|33384.9|33535.3|33394.3|33525.3|33384.3|29
1625979880000|2021-07-11 05:04:40|33523.9|33382.9|33520.4|33379.4|33523.9|33382.9|33519.7|33378.7|26
1625979890000|2021-07-11 05:04:50|33520.2|33379.2|33517.6|33376.6|33520.3|33379.3|33517.6|33376.6|19
1625979900000|2021-07-11 05:05:00|33515.5|33374.5|33505.4|33364.4|33515.5|33374.5|33503.8|33362.8|22
1625979910000|2021-07-11 05:05:10|33506.2|33365.2|33506.3|33365.3|33519.4|33378.4|33505.1|33364.1|36
1625979920000|2021-07-11 05:05:20|33506.7|33365.7|33510.4|33369.4|33515.4|33374.4|33506.7|33365.7|36
1625979930000|2021-07-11 05:05:30|33509.1|33368.1|33508.4|33367.4|33509.6|33368.6|33507.5|33366.5|9
1625979940000|2021-07-11 05:05:40|33508.8|33367.8|33508.8|33367.8|33511.5|33370.5|33507.4|33366.4|24
1625979950000|2021-07-11 05:05:50|33509|33368|33509.5|33368.5|33509.7|33368.7|33508.4|33367.4|16
1625979960000|2021-07-11 05:06:00|33509.1|33368.1|33522.6|33381.6|33523.2|33382.2|33509.1|33368.1|17
1625979970000|2021-07-11 05:06:10|33523|33382|33526.5|33385.5|33527.6|33386.6|33522.1|33381.1|15
1625979980000|2021-07-11 05:06:20|33526.8|33385.8|33520.2|33379.2|33526.8|33385.8|33513.9|33372.9|30
1625979990000|2021-07-11 05:06:30|33520.5|33379.5|33521.7|33380.7|33523.3|33382.3|33520.5|33379.5|20
1625980000000|2021-07-11 05:06:40|33521.8|33380.8|33529.7|33388.7|33529.7|33388.7|33521.7|33380.7|27
1625980010000|2021-07-11 05:06:50|33531.1|33390.1|33535.5|33394.5|33543.7|33402.7|33530.9|33389.9|30
1625980020000|2021-07-11 05:07:00|33535.3|33394.3|33539.2|33398.2|33539.6|33398.6|33534.4|33393.4|29
1625980030000|2021-07-11 05:07:10|33539.8|33398.8|33541.4|33400.4|33542|33401|33539.5|33398.5|24
1625980040000|2021-07-11 05:07:20|33541|33400|33537.8|33396.8|33541.8|33400.8|33537.8|33396.8|23
1625980050000|2021-07-11 05:07:30|33537|33396|33538.4|33397.4|33538.8|33397.8|33536.1|33395.1|16
1625980060000|2021-07-11 05:07:40|33538.7|33397.7|33540.1|33399.1|33542.1|33401.1|33538.5|33397.5|28
1625980070000|2021-07-11 05:07:50|33540.6|33399.6|33541.2|33400.2|33542|33401|33539.4|33398.4|24
1625980080000|2021-07-11 05:08:00|33541|33400|33540.2|33399.2|33541.6|33400.6|33539.3|33398.3|16
1625980090000|2021-07-11 05:08:10|33540.3|33399.3|33541.4|33400.4|33541.8|33400.8|33539|33398|28
1625980100000|2021-07-11 05:08:20|33541.5|33400.5|33545.8|33404.8|33546|33405|33541|33400|16
1625980110000|2021-07-11 05:08:30|33544.7|33403.7|33549.6|33408.6|33550|33409|33544.7|33403.7|31
1625980120000|2021-07-11 05:08:40|33549.8|33408.8|33552.4|33411.4|33553.3|33412.3|33549.8|33408.8|13
1625980130000|2021-07-11 05:08:50|33552.3|33411.3|33556.4|33415.4|33556.4|33415.4|33552.3|33411.3|16
1625980140000|2021-07-11 05:09:00|33557.6|33416.6|33560.9|33419.9|33561.4|33420.4|33555.8|33414.8|15
1625980150000|2021-07-11 05:09:10|33558.5|33417.5|33555.7|33414.7|33558.5|33417.5|33552.7|33411.7|32
1625980160000|2021-07-11 05:09:20|33555.3|33414.3|33556.1|33415.1|33557.9|33416.9|33555.3|33414.3|20
1625980170000|2021-07-11 05:09:30|33556.6|33415.6|33560.6|33419.6|33561.1|33420.1|33555.3|33414.3|18
1625980180000|2021-07-11 05:09:40|33561.1|33420.1|33562.1|33421.1|33563.2|33422.2|33561.1|33420.1|12
1625980190000|2021-07-11 05:09:50|33563.2|33422.2|33563.9|33422.9|33563.9|33422.9|33562.2|33421.2|9
1625980200000|2021-07-11 05:10:00|33564.3|33423.3|33581.2|33440.2|33581.3|33440.3|33563.3|33422.3|25
1625980210000|2021-07-11 05:10:10|33581.1|33440.1|33596.8|33455.8|33597.3|33456.3|33579.3|33438.3|25
1625980220000|2021-07-11 05:10:20|33596.4|33455.4|33597.1|33456.1|33598.4|33457.4|33596.4|33455.4|29
1625980230000|2021-07-11 05:10:30|33597.5|33456.5|33598.8|33457.8|33603|33462|33596.3|33455.3|31
1625980240000|2021-07-11 05:10:40|33598.1|33457.1|33597.5|33456.5|33599|33458|33596.4|33455.4|29
1625980250000|2021-07-11 05:10:50|33598.3|33457.3|33589.7|33448.7|33598.3|33457.3|33588.8|33447.8|24
1625980260000|2021-07-11 05:11:00|33589.2|33448.2|33597.1|33456.1|33599.1|33458.1|33586.8|33445.8|27
1625980270000|2021-07-11 05:11:10|33597.2|33456.2|33596.8|33455.8|33597.8|33456.8|33595.4|33454.4|23
1625980280000|2021-07-11 05:11:20|33597.2|33456.2|33589|33448|33597.7|33456.7|33588.9|33447.9|33
1625980290000|2021-07-11 05:11:30|33589.4|33448.4|33593.5|33452.5|33593.5|33452.5|33588.2|33447.2|27
1625980300000|2021-07-11 05:11:40|33592.9|33451.9|33591.8|33450.8|33592.9|33451.9|33590.1|33449.1|17
1625980310000|2021-07-11 05:11:50|33591.2|33450.2|33587.7|33446.7|33592.1|33451.1|33587.2|33446.2|20
1625980320000|2021-07-11 05:12:00|33587.3|33446.3|33582.7|33441.7|33589.3|33448.3|33581.8|33440.8|21
1625980330000|2021-07-11 05:12:10|33582.3|33441.3|33578.8|33437.8|33583.2|33442.2|33578.8|33437.8|23
1625980340000|2021-07-11 05:12:20|33578.9|33437.9|33578.8|33437.8|33579.1|33438.1|33578.1|33437.1|14
1625980350000|2021-07-11 05:12:30|33579.7|33438.7|33578.2|33437.2|33581.5|33440.5|33577.9|33436.9|14
1625980360000|2021-07-11 05:12:40|33578.5|33437.5|33589.2|33448.2|33590.1|33449.1|33578.5|33437.5|32
1625980370000|2021-07-11 05:12:50|33589.3|33448.3|33590.6|33449.6|33590.6|33449.6|33588.2|33447.2|24
1625980380000|2021-07-11 05:13:00|33590.2|33449.2|33588.5|33447.5|33590.9|33449.9|33588|33447|28
1625980390000|2021-07-11 05:13:10|33588.1|33447.1|33587.9|33446.9|33589.2|33448.2|33587|33446|25
1625980400000|2021-07-11 05:13:20|33587.6|33446.6|33590.8|33449.8|33591.2|33450.2|33587.6|33446.6|10
1625980410000|2021-07-11 05:13:30|33590.4|33449.4|33591.8|33450.8|33591.8|33450.8|33586.6|33445.6|25
1625980420000|2021-07-11 05:13:40|33591.2|33450.2|33606.6|33465.6|33606.7|33465.7|33590.6|33449.6|27
1625980430000|2021-07-11 05:13:50|33606|33465|33602.7|33461.7|33607.1|33466.1|33601.1|33460.1|31
1625980440000|2021-07-11 05:14:00|33603.2|33462.2|33608|33467|33609|33468|33603.2|33462.2|33
1625980450000|2021-07-11 05:14:10|33608.5|33467.5|33608.9|33467.9|33612.1|33471.1|33607.2|33466.2|29
1625980460000|2021-07-11 05:14:20|33608.1|33467.1|33601.8|33460.8|33608.6|33467.6|33600.2|33459.2|28
1625980470000|2021-07-11 05:14:30|33601.5|33460.5|33602.9|33461.9|33602.9|33461.9|33600.3|33459.3|25
1625980480000|2021-07-11 05:14:40|33603.4|33462.4|33605.4|33464.4|33607.1|33466.1|33602.3|33461.3|28
1625980490000|2021-07-11 05:14:50|33607|33466|33608.3|33467.3|33608.3|33467.3|33602.5|33461.5|31
1625980500000|2021-07-11 05:15:00|33609.6|33468.6|33616.1|33475.1|33616.2|33475.2|33609.6|33468.6|28
1625980510000|2021-07-11 05:15:10|33616.3|33475.3|33637.4|33496.4|33640.6|33499.6|33616.3|33475.3|36
1625980520000|2021-07-11 05:15:20|33640.9|33499.9|33651.1|33510.1|33651.1|33510.1|33637.8|33496.8|35
1625980530000|2021-07-11 05:15:30|33651.4|33510.4|33654|33513|33659.3|33518.3|33648.2|33507.2|38
1625980540000|2021-07-11 05:15:40|33652.5|33511.5|33639.9|33498.9|33652.5|33511.5|33639.9|33498.9|33
1625980550000|2021-07-11 05:15:50|33637.8|33496.8|33639.7|33498.7|33640.9|33499.9|33635.9|33494.9|30
1625980560000|2021-07-11 05:16:00|33638.9|33497.9|33638.7|33497.7|33640.4|33499.4|33634|33493|33
1625980570000|2021-07-11 05:16:10|33637.9|33496.9|33624.6|33483.6|33638.9|33497.9|33624|33483|36
1625980580000|2021-07-11 05:16:20|33624.5|33483.5|33627.8|33486.8|33630.9|33489.9|33624.5|33483.5|34
1625980590000|2021-07-11 05:16:30|33627.9|33486.9|33627.8|33486.8|33628.8|33487.8|33625.1|33484.1|32
1625980600000|2021-07-11 05:16:40|33627.6|33486.6|33638.2|33497.2|33638.2|33497.2|33627.6|33486.6|24
1625980610000|2021-07-11 05:16:50|33638.8|33497.8|33642.3|33501.3|33642.4|33501.4|33638.8|33497.8|38
1625980620000|2021-07-11 05:17:00|33641.4|33500.4|33638.6|33497.6|33643.3|33502.3|33638.3|33497.3|30
1625980630000|2021-07-11 05:17:10|33636.1|33495.1|33632.1|33491.1|33636.1|33495.1|33627.8|33486.8|30
1625980640000|2021-07-11 05:17:20|33631.8|33490.8|33630.4|33489.4|33635.7|33494.7|33630.4|33489.4|33
1625980650000|2021-07-11 05:17:30|33630.8|33489.8|33627.9|33486.9|33631.5|33490.5|33627.3|33486.3|31
1625980660000|2021-07-11 05:17:40|33628.8|33487.8|33628.1|33487.1|33629.2|33488.2|33627.2|33486.2|25
1625980670000|2021-07-11 05:17:50|33628|33487|33628.1|33487.1|33629.4|33488.4|33627.4|33486.4|26
1625980680000|2021-07-11 05:18:00|33628.8|33487.8|33628.1|33487.1|33628.8|33487.8|33627.6|33486.6|22
1625980690000|2021-07-11 05:18:10|33627.9|33486.9|33628.9|33487.9|33629|33488|33627.9|33486.9|14
1625980700000|2021-07-11 05:18:20|33629|33488|33628.7|33487.7|33629.2|33488.2|33628.3|33487.3|21
1625980710000|2021-07-11 05:18:30|33628.3|33487.3|33623.3|33482.3|33629.5|33488.5|33623.3|33482.3|13
1625980720000|2021-07-11 05:18:40|33622|33481|33621.5|33480.5|33622.9|33481.9|33619.5|33478.5|17
1625980730000|2021-07-11 05:18:50|33620|33479|33619.5|33478.5|33621.1|33480.1|33618.4|33477.4|14
1625980740000|2021-07-11 05:19:00|33620.1|33479.1|33610.6|33469.6|33620.1|33479.1|33610.6|33469.6|28
1625980750000|2021-07-11 05:19:10|33611|33470|33610.3|33469.3|33611|33470|33609|33468|19
1625980760000|2021-07-11 05:19:20|33609.8|33468.8|33608.5|33467.5|33610.2|33469.2|33607.9|33466.9|19
1625980770000|2021-07-11 05:19:30|33607.7|33466.7|33597.2|33456.2|33608|33467|33596.7|33455.7|14
1625980780000|2021-07-11 05:19:40|33597.1|33456.1|33594.3|33453.3|33597.1|33456.1|33592.4|33451.4|28
1625980790000|2021-07-11 05:19:50|33594.6|33453.6|33593.3|33452.3|33594.6|33453.6|33593.2|33452.2|9
1625980800000|2021-07-11 05:20:00|33593.2|33452.2|33598.4|33457.4|33603|33462|33593|33452|27
1625980810000|2021-07-11 05:20:10|33596.6|33455.6|33585.4|33444.4|33596.6|33455.6|33585.1|33444.1|28
1625980820000|2021-07-11 05:20:20|33585.5|33444.5|33585.2|33444.2|33585.5|33444.5|33584.8|33443.8|7
1625980830000|2021-07-11 05:20:30|33584.2|33443.2|33580.9|33439.9|33584.2|33443.2|33580.9|33439.9|21
1625980840000|2021-07-11 05:20:40|33581.3|33440.3|33582.8|33441.8|33582.8|33441.8|33579.7|33438.7|19
1625980850000|2021-07-11 05:20:50|33583.8|33442.8|33581.7|33440.7|33588.9|33447.9|33581.3|33440.3|33
1625980860000|2021-07-11 05:21:00|33582.5|33441.5|33583.5|33442.5|33584.6|33443.6|33581.2|33440.2|18
1625980870000|2021-07-11 05:21:10|33583.4|33442.4|33591.3|33450.3|33591.3|33450.3|33583.4|33442.4|23
1625980880000|2021-07-11 05:21:20|33593.4|33452.4|33592.1|33451.1|33595.8|33454.8|33591.5|33450.5|30
1625980890000|2021-07-11 05:21:30|33591.9|33450.9|33591.2|33450.2|33592.1|33451.1|33589.1|33448.1|21
1625980900000|2021-07-11 05:21:40|33592.7|33451.7|33590.8|33449.8|33594.7|33453.7|33589.6|33448.6|31
1625980910000|2021-07-11 05:21:50|33591|33450|33582.9|33441.9|33592.3|33451.3|33582.9|33441.9|29
1625980920000|2021-07-11 05:22:00|33583|33442|33580.2|33439.2|33583.1|33442.1|33580.1|33439.1|15
1625980930000|2021-07-11 05:22:10|33580.4|33439.4|33580.3|33439.3|33580.4|33439.4|33579.7|33438.7|17
1625980940000|2021-07-11 05:22:20|33580.4|33439.4|33588.7|33447.7|33588.8|33447.8|33580.4|33439.4|20
1625980950000|2021-07-11 05:22:30|33588.5|33447.5|33591.5|33450.5|33593|33452|33583.7|33442.7|38
1625980960000|2021-07-11 05:22:40|33592.2|33451.2|33591.2|33450.2|33593.2|33452.2|33589.4|33448.4|32
1625980970000|2021-07-11 05:22:50|33591.4|33450.4|33590.7|33449.7|33592.6|33451.6|33589.8|33448.8|19
1625980980000|2021-07-11 05:23:00|33592.4|33451.4|33584.9|33443.9|33592.4|33451.4|33584.9|33443.9|21
1625980990000|2021-07-11 05:23:10|33585|33444|33582.4|33441.4|33587.5|33446.5|33582.2|33441.2|23
1625981000000|2021-07-11 05:23:20|33582.2|33441.2|33582|33441|33583|33442|33579.3|33438.3|23
1625981010000|2021-07-11 05:23:30|33582.1|33441.1|33577.7|33436.7|33585.4|33444.4|33576.7|33435.7|35
1625981020000|2021-07-11 05:23:40|33577.1|33436.1|33578.7|33437.7|33578.8|33437.8|33577.1|33436.1|13
1625981030000|2021-07-11 05:23:50|33578.2|33437.2|33578.4|33437.4|33579.4|33438.4|33577.5|33436.5|19
1625981040000|2021-07-11 05:24:00|33577.5|33436.5|33577|33436|33578.2|33437.2|33575.9|33434.9|18
1625981050000|2021-07-11 05:24:10|33578|33437|33578.3|33437.3|33579.5|33438.5|33577|33436|20
1625981060000|2021-07-11 05:24:20|33576.9|33435.9|33578.1|33437.1|33580.1|33439.1|33576.6|33435.6|24
1625981070000|2021-07-11 05:24:30|33577.4|33436.4|33578.6|33437.6|33578.6|33437.6|33576.3|33435.3|23
1625981080000|2021-07-11 05:24:40|33578.9|33437.9|33586.4|33445.4|33587.9|33446.9|33578.9|33437.9|27
1625981090000|2021-07-11 05:24:50|33584.6|33443.6|33588.9|33447.9|33590.6|33449.6|33583.7|33442.7|26
1625981100000|2021-07-11 05:25:00|33589.2|33448.2|33609.5|33468.5|33610.3|33469.3|33588.6|33447.6|30
1625981110000|2021-07-11 05:25:10|33609.4|33468.4|33606.7|33465.7|33609.4|33468.4|33605.1|33464.1|24
1625981120000|2021-07-11 05:25:20|33606.5|33465.5|33604.7|33463.7|33606.5|33465.5|33601.7|33460.7|27
1625981130000|2021-07-11 05:25:30|33605|33464|33607.7|33466.7|33607.7|33466.7|33605|33464|18
1625981140000|2021-07-11 05:25:40|33607.5|33466.5|33606.6|33465.6|33607.9|33466.9|33606.2|33465.2|27
1625981150000|2021-07-11 05:25:50|33607.3|33466.3|33607.3|33466.3|33608.3|33467.3|33606.4|33465.4|28
1625981160000|2021-07-11 05:26:00|33607.4|33466.4|33608.1|33467.1|33608.4|33467.4|33607|33466|33
1625981170000|2021-07-11 05:26:10|33608.3|33467.3|33616.2|33475.2|33616.5|33475.5|33607.1|33466.1|29
1625981180000|2021-07-11 05:26:20|33616.4|33475.4|33624.2|33483.2|33624.7|33483.7|33616.2|33475.2|23
1625981190000|2021-07-11 05:26:30|33623.9|33482.9|33625.4|33484.4|33625.4|33484.4|33623.9|33482.9|25
1625981200000|2021-07-11 05:26:40|33625.1|33484.1|33625.5|33484.5|33625.8|33484.8|33624.2|33483.2|32
1625981210000|2021-07-11 05:26:50|33625.4|33484.4|33627.8|33486.8|33627.8|33486.8|33624|33483|19
1625981220000|2021-07-11 05:27:00|33627.6|33486.6|33619.3|33478.3|33628.3|33487.3|33618|33477|29
1625981230000|2021-07-11 05:27:10|33619.7|33478.7|33617.1|33476.1|33621|33480|33617.1|33476.1|27
1625981240000|2021-07-11 05:27:20|33616.1|33475.1|33612|33471|33617.3|33476.3|33611.4|33470.4|30
1625981250000|2021-07-11 05:27:30|33611.9|33470.9|33611.4|33470.4|33612|33471|33610.8|33469.8|16
1625981260000|2021-07-11 05:27:40|33611.7|33470.7|33614.3|33473.3|33614.3|33473.3|33611.3|33470.3|24
1625981270000|2021-07-11 05:27:50|33614.7|33473.7|33614.8|33473.8|33615.6|33474.6|33613.2|33472.2|25
1625981280000|2021-07-11 05:28:00|33615.7|33474.7|33615.3|33474.3|33615.9|33474.9|33614.4|33473.4|27
1625981290000|2021-07-11 05:28:10|33614.6|33473.6|33614.8|33473.8|33616.6|33475.6|33614|33473|24
1625981300000|2021-07-11 05:28:20|33614.9|33473.9|33618.2|33477.2|33618.2|33477.2|33613.1|33472.1|20
1625981310000|2021-07-11 05:28:30|33618.1|33477.1|33621.1|33480.1|33621.1|33480.1|33618.1|33477.1|16
1625981320000|2021-07-11 05:28:40|33620.5|33479.5|33618|33477|33622.7|33481.7|33618|33477|18
1625981330000|2021-07-11 05:28:50|33619|33478|33618.1|33477.1|33619|33478|33615.8|33474.8|24
1625981340000|2021-07-11 05:29:00|33618.2|33477.2|33614.9|33473.9|33618.3|33477.3|33613.8|33472.8|31
1625981350000|2021-07-11 05:29:10|33615.2|33474.2|33615|33474|33617.7|33476.7|33613.9|33472.9|31
1625981360000|2021-07-11 05:29:20|33616.8|33475.8|33615.2|33474.2|33618.2|33477.2|33615.2|33474.2|35
1625981370000|2021-07-11 05:29:30|33615.4|33474.4|33618.5|33477.5|33619.1|33478.1|33615.4|33474.4|30
1625981380000|2021-07-11 05:29:40|33618.9|33477.9|33617.3|33476.3|33619.3|33478.3|33616.6|33475.6|18
1625981390000|2021-07-11 05:29:50|33617.1|33476.1|33615.5|33474.5|33617.1|33476.1|33615.1|33474.1|26
1625981400000|2021-07-11 05:30:00|33615.1|33474.1|33620.6|33479.6|33621.1|33480.1|33615.1|33474.1|25
1625981410000|2021-07-11 05:30:10|33618.2|33477.2|33627.8|33486.8|33627.8|33486.8|33618.2|33477.2|29
1625981420000|2021-07-11 05:30:20|33627.7|33486.7|33643.2|33502.2|33645.9|33504.9|33627.7|33486.7|31
1625981430000|2021-07-11 05:30:30|33643.6|33502.6|33639.7|33498.7|33644.8|33503.8|33637.8|33496.8|33
1625981440000|2021-07-11 05:30:40|33639.5|33498.5|33638.4|33497.4|33645.7|33504.7|33638.4|33497.4|28
1625981450000|2021-07-11 05:30:50|33637|33496|33640.9|33499.9|33640.9|33499.9|33633.7|33492.7|29
1625981460000|2021-07-11 05:31:00|33640.3|33499.3|33625.7|33484.7|33640.5|33499.5|33625.7|33484.7|37
1625981470000|2021-07-11 05:31:10|33625.4|33484.4|33631.7|33490.7|33631.7|33490.7|33625.4|33484.4|26
1625981480000|2021-07-11 05:31:20|33631.6|33490.6|33631.4|33490.4|33632.1|33491.1|33630.1|33489.1|34
1625981490000|2021-07-11 05:31:30|33631|33490|33630.2|33489.2|33631.2|33490.2|33629.4|33488.4|31
1625981500000|2021-07-11 05:31:40|33630.8|33489.8|33627.4|33486.4|33631.3|33490.3|33627.1|33486.1|32
1625981510000|2021-07-11 05:31:50|33627.5|33486.5|33627.6|33486.6|33629.8|33488.8|33625.4|33484.4|30
1625981520000|2021-07-11 05:32:00|33628.5|33487.5|33628.5|33487.5|33630.5|33489.5|33627.9|33486.9|34
1625981530000|2021-07-11 05:32:10|33628.4|33487.4|33634.3|33493.3|33634.3|33493.3|33628.1|33487.1|21
1625981540000|2021-07-11 05:32:20|33634.5|33493.5|33627.7|33486.7|33635.9|33494.9|33627.3|33486.3|29
1625981550000|2021-07-11 05:32:30|33626.8|33485.8|33627|33486|33628.5|33487.5|33625.3|33484.3|27
1625981560000|2021-07-11 05:32:40|33626.6|33485.6|33627|33486|33630|33489|33626.6|33485.6|24
1625981570000|2021-07-11 05:32:50|33626.5|33485.5|33626.9|33485.9|33628.1|33487.1|33626.5|33485.5|18
1625981580000|2021-07-11 05:33:00|33627.3|33486.3|33634.4|33493.4|33634.9|33493.9|33627.2|33486.2|28
1625981590000|2021-07-11 05:33:10|33634.9|33493.9|33639.1|33498.1|33640.2|33499.2|33633.5|33492.5|24
1625981600000|2021-07-11 05:33:20|33638.9|33497.9|33647.8|33506.8|33647.8|33506.8|33638|33497|28
1625981610000|2021-07-11 05:33:30|33648.1|33507.1|33663.6|33522.6|33664.6|33523.6|33648.1|33507.1|27
1625981620000|2021-07-11 05:33:40|33663.4|33522.4|33656.4|33515.4|33663.4|33522.4|33655.5|33514.5|30
1625981630000|2021-07-11 05:33:50|33656.3|33515.3|33657.3|33516.3|33660.8|33519.8|33655.5|33514.5|21
1625981640000|2021-07-11 05:34:00|33657.2|33516.2|33656.4|33515.4|33658.7|33517.7|33656.4|33515.4|20
1625981650000|2021-07-11 05:34:10|33656.6|33515.6|33651.8|33510.8|33661.5|33520.5|33651.8|33510.8|24
1625981660000|2021-07-11 05:34:20|33651.2|33510.2|33646.6|33505.6|33651.5|33510.5|33643.6|33502.6|26
1625981670000|2021-07-11 05:34:30|33646.8|33505.8|33652.3|33511.3|33653.6|33512.6|33645.8|33504.8|28
1625981680000|2021-07-11 05:34:40|33652.7|33511.7|33654.4|33513.4|33656.6|33515.6|33652.7|33511.7|20
1625981690000|2021-07-11 05:34:50|33655.3|33514.3|33651.1|33510.1|33655.7|33514.7|33651.1|33510.1|13
1625981700000|2021-07-11 05:35:00|33651.5|33510.5|33648.1|33507.1|33651.5|33510.5|33644.5|33503.5|20
1625981710000|2021-07-11 05:35:10|33647.2|33506.2|33642.9|33501.9|33651.4|33510.4|33642.9|33501.9|22
1625981720000|2021-07-11 05:35:20|33644.2|33503.2|33642.1|33501.1|33645|33504|33641.1|33500.1|13
1625981730000|2021-07-11 05:35:30|33641.4|33500.4|33637.6|33496.6|33641.4|33500.4|33637.6|33496.6|18
1625981740000|2021-07-11 05:35:40|33638.2|33497.2|33639.5|33498.5|33641.1|33500.1|33635|33494|25
1625981750000|2021-07-11 05:35:50|33639.6|33498.6|33641.8|33500.8|33642|33501|33639.6|33498.6|28
1625981760000|2021-07-11 05:36:00|33641.6|33500.6|33637.8|33496.8|33641.8|33500.8|33637.5|33496.5|22
1625981770000|2021-07-11 05:36:10|33637.7|33496.7|33640.2|33499.2|33641|33500|33637.7|33496.7|20
1625981780000|2021-07-11 05:36:20|33640.3|33499.3|33653.5|33512.5|33653.9|33512.9|33639.5|33498.5|34
1625981790000|2021-07-11 05:36:30|33654.1|33513.1|33655.2|33514.2|33655.6|33514.6|33652.7|33511.7|28
1625981800000|2021-07-11 05:36:40|33655.4|33514.4|33655.8|33514.8|33657.4|33516.4|33655.1|33514.1|29
1625981810000|2021-07-11 05:36:50|33655.7|33514.7|33667.4|33526.4|33668.3|33527.3|33655.7|33514.7|31
1625981820000|2021-07-11 05:37:00|33667.3|33526.3|33690.4|33549.4|33691.6|33550.6|33667.3|33526.3|35
1625981830000|2021-07-11 05:37:10|33684.8|33543.8|33679.2|33538.2|33690.3|33549.3|33675.9|33534.9|35
1625981840000|2021-07-11 05:37:20|33680.4|33539.4|33681.5|33540.5|33695.1|33554.1|33680.1|33539.1|38
1625981850000|2021-07-11 05:37:30|33681.3|33540.3|33675.5|33534.5|33682.7|33541.7|33675.5|33534.5|33
1625981860000|2021-07-11 05:37:40|33675.6|33534.6|33666.4|33525.4|33676.3|33535.3|33666.3|33525.3|30
1625981870000|2021-07-11 05:37:50|33666.5|33525.5|33676.9|33535.9|33676.9|33535.9|33666.5|33525.5|23
1625981880000|2021-07-11 05:38:00|33676.8|33535.8|33680.3|33539.3|33683.4|33542.4|33676.8|33535.8|29
1625981890000|2021-07-11 05:38:10|33679.7|33538.7|33669.9|33528.9|33679.8|33538.8|33669.1|33528.1|32
1625981900000|2021-07-11 05:38:20|33668.3|33527.3|33667.3|33526.3|33670|33529|33665.2|33524.2|22
1625981910000|2021-07-11 05:38:30|33665.8|33524.8|33666.2|33525.2|33666.5|33525.5|33664.3|33523.3|14
1625981920000|2021-07-11 05:38:40|33666.4|33525.4|33657.4|33516.4|33666.4|33525.4|33657.4|33516.4|12
1625981930000|2021-07-11 05:38:50|33656.9|33515.9|33657.3|33516.3|33664.6|33523.6|33654.4|33513.4|24
1625981940000|2021-07-11 05:39:00|33657.1|33516.1|33658.1|33517.1|33659.6|33518.6|33656.6|33515.6|33
1625981950000|2021-07-11 05:39:10|33657.6|33516.6|33657.9|33516.9|33661.1|33520.1|33657.6|33516.6|33
1625981960000|2021-07-11 05:39:20|33657.7|33516.7|33660.9|33519.9|33662.7|33521.7|33657.7|33516.7|27
1625981970000|2021-07-11 05:39:30|33659.8|33518.8|33670.3|33529.3|33673.6|33532.6|33659.8|33518.8|32
1625981980000|2021-07-11 05:39:40|33670.7|33529.7|33670.2|33529.2|33671.7|33530.7|33669.5|33528.5|24
1625981990000|2021-07-11 05:39:50|33670.7|33529.7|33671.5|33530.5|33671.7|33530.7|33670.3|33529.3|20
1625982000000|2021-07-11 05:40:00|33672|33531|33670.2|33529.2|33676.4|33535.4|33669.5|33528.5|33
1625982010000|2021-07-11 05:40:10|33668.5|33527.5|33664.8|33523.8|33669.6|33528.6|33664.8|33523.8|19
1625982020000|2021-07-11 05:40:20|33666|33525|33664.2|33523.2|33666|33525|33661.6|33520.6|27
1625982030000|2021-07-11 05:40:30|33664.3|33523.3|33664.1|33523.1|33666.1|33525.1|33662.9|33521.9|27
1625982040000|2021-07-11 05:40:40|33664|33523|33680.6|33539.6|33680.6|33539.6|33663.9|33522.9|34
1625982050000|2021-07-11 05:40:50|33680.2|33539.2|33687.8|33546.8|33688.5|33547.5|33678.5|33537.5|22
1625982060000|2021-07-11 05:41:00|33686.4|33545.4|33690.2|33549.2|33690.7|33549.7|33686.4|33545.4|20
1625982070000|2021-07-11 05:41:10|33689.7|33548.7|33690.1|33549.1|33691.6|33550.6|33689.3|33548.3|17
1625982080000|2021-07-11 05:41:20|33690.2|33549.2|33696.6|33555.6|33696.6|33555.6|33690.2|33549.2|13
1625982090000|2021-07-11 05:41:30|33697.1|33556.1|33700.3|33559.3|33700.3|33559.3|33697.1|33556.1|11
1625982100000|2021-07-11 05:41:40|33700.7|33559.7|33692.8|33551.8|33701.5|33560.5|33690.9|33549.9|27
1625982110000|2021-07-11 05:41:50|33692.7|33551.7|33699|33558|33699|33558|33691.6|33550.6|25
1625982120000|2021-07-11 05:42:00|33698.7|33557.7|33699.4|33558.4|33704.3|33563.3|33698.7|33557.7|27
1625982130000|2021-07-11 05:42:10|33699.6|33558.6|33695|33554|33699.7|33558.7|33694.6|33553.6|10
1625982140000|2021-07-11 05:42:20|33695.2|33554.2|33690.9|33549.9|33695.2|33554.2|33690.2|33549.2|28
1625982150000|2021-07-11 05:42:30|33691.1|33550.1|33692.5|33551.5|33693.2|33552.2|33690.9|33549.9|27
1625982160000|2021-07-11 05:42:40|33692.2|33551.2|33690|33549|33694.3|33553.3|33690|33549|29
1625982170000|2021-07-11 05:42:50|33690.1|33549.1|33690.7|33549.7|33691.7|33550.7|33688.7|33547.7|28
1625982180000|2021-07-11 05:43:00|33690.8|33549.8|33689.9|33548.9|33695.2|33554.2|33689.9|33548.9|20
1625982190000|2021-07-11 05:43:10|33690.2|33549.2|33682.6|33541.6|33691.2|33550.2|33680.7|33539.7|27
1625982200000|2021-07-11 05:43:20|33680.3|33539.3|33680.5|33539.5|33681.1|33540.1|33679.6|33538.6|20
1625982210000|2021-07-11 05:43:30|33682.2|33541.2|33680|33539|33686.4|33545.4|33680|33539|24
1625982220000|2021-07-11 05:43:40|33680.1|33539.1|33685.7|33544.7|33689.6|33548.6|33680.1|33539.1|30
1625982230000|2021-07-11 05:43:50|33685.9|33544.9|33686.6|33545.6|33687.7|33546.7|33684.4|33543.4|17
1625982240000|2021-07-11 05:44:00|33686.7|33545.7|33688.8|33547.8|33688.8|33547.8|33686.5|33545.5|22
1625982250000|2021-07-11 05:44:10|33687.1|33546.1|33678.7|33537.7|33689.9|33548.9|33678.7|33537.7|27
1625982260000|2021-07-11 05:44:20|33679|33538|33679|33538|33680.6|33539.6|33678.6|33537.6|18
1625982270000|2021-07-11 05:44:30|33679.2|33538.2|33679.1|33538.1|33680.2|33539.2|33676.7|33535.7|23
1625982280000|2021-07-11 05:44:40|33679.6|33538.6|33679|33538|33679.7|33538.7|33678.7|33537.7|20
1625982290000|2021-07-11 05:44:50|33678.7|33537.7|33677.1|33536.1|33678.9|33537.9|33676.7|33535.7|28
1625982300000|2021-07-11 05:45:00|33677.2|33536.2|33688.4|33547.4|33688.4|33547.4|33677.2|33536.2|30
1625982310000|2021-07-11 05:45:10|33688.5|33547.5|33690|33549|33690|33549|33687.2|33546.2|17
1625982320000|2021-07-11 05:45:20|33687.2|33546.2|33682.7|33541.7|33687.2|33546.2|33681.1|33540.1|17
1625982330000|2021-07-11 05:45:30|33682.3|33541.3|33685.4|33544.4|33685.4|33544.4|33680.3|33539.3|15
1625982340000|2021-07-11 05:45:40|33685.5|33544.5|33684.2|33543.2|33687.5|33546.5|33681.2|33540.2|14
1625982350000|2021-07-11 05:45:50|33683.1|33542.1|33685.3|33544.3|33685.3|33544.3|33683.1|33542.1|4
1625982360000|2021-07-11 05:46:00|33685.9|33544.9|33682.4|33541.4|33686.2|33545.2|33682.4|33541.4|13
1625982370000|2021-07-11 05:46:10|33682.5|33541.5|33678.3|33537.3|33684|33543|33678.3|33537.3|12
1625982380000|2021-07-11 05:46:20|33678.2|33537.2|33678.6|33537.6|33679|33538|33678|33537|18
1625982390000|2021-07-11 05:46:30|33678.8|33537.8|33675.6|33534.6|33679.5|33538.5|33675.6|33534.6|13
1625982400000|2021-07-11 05:46:40|33674.8|33533.8|33675.2|33534.2|33675.2|33534.2|33674.6|33533.6|4
1625982410000|2021-07-11 05:46:50|33673.9|33532.9|33673.7|33532.7|33676|33535|33671.8|33530.8|23
1625982420000|2021-07-11 05:47:00|33674.5|33533.5|33677.9|33536.9|33678.2|33537.2|33673|33532|15
1625982430000|2021-07-11 05:47:10|33676.1|33535.1|33674.7|33533.7|33677.9|33536.9|33674.7|33533.7|20
1625982440000|2021-07-11 05:47:20|33675.2|33534.2|33675|33534|33675.3|33534.3|33674.7|33533.7|8
1625982450000|2021-07-11 05:47:30|33677.1|33536.1|33677.7|33536.7|33678|33537|33677.1|33536.1|5
1625982460000|2021-07-11 05:47:40|33678.4|33537.4|33683.8|33542.8|33683.9|33542.9|33676.9|33535.9|18
1625982470000|2021-07-11 05:47:50|33683.9|33542.9|33677.6|33536.6|33684.6|33543.6|33677.2|33536.2|28
1625982480000|2021-07-11 05:48:00|33677.8|33536.8|33681.8|33540.8|33682.6|33541.6|33677.8|33536.8|25
1625982490000|2021-07-11 05:48:10|33681|33540|33679.7|33538.7|33682.1|33541.1|33679.4|33538.4|26
1625982500000|2021-07-11 05:48:20|33679.9|33538.9|33678.7|33537.7|33680.3|33539.3|33678.4|33537.4|17
1625982510000|2021-07-11 05:48:30|33678.8|33537.8|33679.7|33538.7|33680.3|33539.3|33678.2|33537.2|12
1625982520000|2021-07-11 05:48:40|33680.1|33539.1|33679.9|33538.9|33680.1|33539.1|33679.7|33538.7|5
1625982530000|2021-07-11 05:48:50|33679.7|33538.7|33680.1|33539.1|33680.2|33539.2|33679.5|33538.5|10
1625982540000|2021-07-11 05:49:00|33682.3|33541.3|33678.4|33537.4|33682.3|33541.3|33676.3|33535.3|16
1625982550000|2021-07-11 05:49:10|33678.5|33537.5|33676.6|33535.6|33678.6|33537.6|33676|33535|16
1625982560000|2021-07-11 05:49:20|33676.5|33535.5|33674.1|33533.1|33676.9|33535.9|33674.1|33533.1|13
1625982570000|2021-07-11 05:49:30|33675|33534|33672.6|33531.6|33675|33534|33671.8|33530.8|23
1625982580000|2021-07-11 05:49:40|33672.8|33531.8|33671.2|33530.2|33673.6|33532.6|33671|33530|22
1625982590000|2021-07-11 05:49:50|33672.3|33531.3|33661.9|33520.9|33673.8|33532.8|33661.9|33520.9|28
1625982600000|2021-07-11 05:50:00|33664|33523|33659.9|33518.9|33666.4|33525.4|33659.8|33518.8|32
1625982610000|2021-07-11 05:50:10|33659.7|33518.7|33652.5|33511.5|33659.7|33518.7|33652.5|33511.5|29
1625982620000|2021-07-11 05:50:20|33652.4|33511.4|33649.8|33508.8|33652.8|33511.8|33648.8|33507.8|19
1625982630000|2021-07-11 05:50:30|33648.9|33507.9|33648.2|33507.2|33648.9|33507.9|33648.2|33507.2|10
1625982640000|2021-07-11 05:50:40|33647.4|33506.4|33649.9|33508.9|33650.2|33509.2|33647.4|33506.4|13
1625982650000|2021-07-11 05:50:50|33650|33509|33660.6|33519.6|33663.8|33522.8|33650|33509|31
1625982660000|2021-07-11 05:51:00|33660.5|33519.5|33659.1|33518.1|33661.6|33520.6|33657.7|33516.7|23
1625982670000|2021-07-11 05:51:10|33659.2|33518.2|33656.4|33515.4|33659.7|33518.7|33654.4|33513.4|26
1625982680000|2021-07-11 05:51:20|33652.4|33511.4|33656.3|33515.3|33656.7|33515.7|33652.4|33511.4|13
1625982690000|2021-07-11 05:51:30|33656.4|33515.4|33658.2|33517.2|33658.2|33517.2|33655.7|33514.7|19
1625982700000|2021-07-11 05:51:40|33659.3|33518.3|33659.2|33518.2|33659.3|33518.3|33658.4|33517.4|10
1625982710000|2021-07-11 05:51:50|33659.3|33518.3|33664.8|33523.8|33664.8|33523.8|33659.3|33518.3|14
1625982720000|2021-07-11 05:52:00|33664.9|33523.9|33666|33525|33666.1|33525.1|33664.8|33523.8|6
1625982730000|2021-07-11 05:52:10|33665|33524|33665|33524|33665.3|33524.3|33664.5|33523.5|15
1625982740000|2021-07-11 05:52:20|33664.9|33523.9|33665.1|33524.1|33665.1|33524.1|33664.9|33523.9|4
1625982750000|2021-07-11 05:52:30|33663.9|33522.9|33658|33517|33664|33523|33656.2|33515.2|25
1625982760000|2021-07-11 05:52:40|33658.2|33517.2|33659.4|33518.4|33659.4|33518.4|33656.4|33515.4|9
1625982770000|2021-07-11 05:52:50|33658.3|33517.3|33659.2|33518.2|33659.4|33518.4|33658.3|33517.3|5
1625982780000|2021-07-11 05:53:00|33659.4|33518.4|33659.1|33518.1|33659.4|33518.4|33658|33517|9
1625982790000|2021-07-11 05:53:10|33659.2|33518.2|33658.6|33517.6|33659.3|33518.3|33658.3|33517.3|6
1625982800000|2021-07-11 05:53:20|33658.7|33517.7|33658|33517|33658.7|33517.7|33658|33517|3
1625982810000|2021-07-11 05:53:30|33659.2|33518.2|33660.1|33519.1|33660.1|33519.1|33659.2|33518.2|3
1625982820000|2021-07-11 05:53:40|33659.9|33518.9|33661|33520|33661|33520|33659.9|33518.9|7
1625982830000|2021-07-11 05:53:50|33660|33519|33660.1|33519.1|33660.1|33519.1|33660|33519|6
1625982840000|2021-07-11 05:54:00|33660|33519|33656.4|33515.4|33660|33519|33655.4|33514.4|10
1625982850000|2021-07-11 05:54:10|33659.3|33518.3|33657.6|33516.6|33659.6|33518.6|33657.2|33516.2|10
1625982860000|2021-07-11 05:54:20|33657.7|33516.7|33657.9|33516.9|33658.4|33517.4|33656.9|33515.9|8
1625982870000|2021-07-11 05:54:30|33657.1|33516.1|33655|33514|33658.1|33517.1|33654.4|33513.4|10
1625982880000|2021-07-11 05:54:40|33654.7|33513.7|33655|33514|33655|33514|33654.7|33513.7|2
1625982890000|2021-07-11 05:54:50|33654.4|33513.4|33655.4|33514.4|33655.9|33514.9|33654.4|33513.4|6
1625982900000|2021-07-11 05:55:00|33654.8|33513.8|33658|33517|33658|33517|33654.2|33513.2|10
1625982910000|2021-07-11 05:55:10|33657.7|33516.7|33656.2|33515.2|33657.7|33516.7|33654.7|33513.7|6
1625982920000|2021-07-11 05:55:20|33656.6|33515.6|33658.9|33517.9|33658.9|33517.9|33656.2|33515.2|10
1625982930000|2021-07-11 05:55:30|33658.1|33517.1|33657.9|33516.9|33658.2|33517.2|33657.3|33516.3|13
1625982940000|2021-07-11 05:55:40|33657.7|33516.7|33657.8|33516.8|33657.8|33516.8|33657.6|33516.6|3
1625982950000|2021-07-11 05:55:50|33657.6|33516.6|33657.8|33516.8|33657.8|33516.8|33657.6|33516.6|2
1625982960000|2021-07-11 05:56:00|33658.7|33517.7|33659.1|33518.1|33659.1|33518.1|33658.2|33517.2|8
1625982970000|2021-07-11 05:56:10|33658.8|33517.8|33658.6|33517.6|33659|33518|33658.2|33517.2|11
1625982980000|2021-07-11 05:56:20|33659.1|33518.1|33660.9|33519.9|33661.6|33520.6|33658.6|33517.6|14
1625982990000|2021-07-11 05:56:30|33661.9|33520.9|33661.1|33520.1|33661.9|33520.9|33660.7|33519.7|10
1625983000000|2021-07-11 05:56:40|33659.7|33518.7|33661.4|33520.4|33661.4|33520.4|33659.7|33518.7|9
1625983010000|2021-07-11 05:56:50|33660|33519|33659.9|33518.9|33660.2|33519.2|33659.8|33518.8|5
1625983020000|2021-07-11 05:57:00|33661.8|33520.8|33662.6|33521.6|33662.6|33521.6|33658.3|33517.3|10
1625983030000|2021-07-11 05:57:10|33668.3|33527.3|33676.6|33535.6|33676.6|33535.6|33668.3|33527.3|22
1625983040000|2021-07-11 05:57:20|33676|33535|33677.9|33536.9|33681.1|33540.1|33675.9|33534.9|12
1625983050000|2021-07-11 05:57:30|33677.7|33536.7|33682.8|33541.8|33683.3|33542.3|33677.7|33536.7|26
1625983060000|2021-07-11 05:57:40|33683.1|33542.1|33681.1|33540.1|33683.1|33542.1|33681.1|33540.1|17
1625983070000|2021-07-11 05:57:50|33680.8|33539.8|33681.7|33540.7|33681.7|33540.7|33680.7|33539.7|21
1625983080000|2021-07-11 05:58:00|33681.9|33540.9|33670.4|33529.4|33681.9|33540.9|33670.3|33529.3|17
1625983090000|2021-07-11 05:58:10|33670.5|33529.5|33671.8|33530.8|33672.1|33531.1|33669.4|33528.4|21
1625983100000|2021-07-11 05:58:20|33671.6|33530.6|33673.5|33532.5|33677.4|33536.4|33671.6|33530.6|29
1625983110000|2021-07-11 05:58:30|33673.3|33532.3|33670.7|33529.7|33673.9|33532.9|33670.3|33529.3|20
1625983120000|2021-07-11 05:58:40|33670.5|33529.5|33659.4|33518.4|33670.7|33529.7|33659.4|33518.4|26
1625983130000|2021-07-11 05:58:50|33660.5|33519.5|33657.4|33516.4|33661.2|33520.2|33657.2|33516.2|13
1625983140000|2021-07-11 05:59:00|33657.8|33516.8|33652.8|33511.8|33660.7|33519.7|33651.2|33510.2|13
1625983150000|2021-07-11 05:59:10|33652.7|33511.7|33656.3|33515.3|33656.3|33515.3|33651.5|33510.5|30
1625983160000|2021-07-11 05:59:20|33657|33516|33656.2|33515.2|33658.3|33517.3|33656|33515|27
1625983170000|2021-07-11 05:59:30|33656.1|33515.1|33661.9|33520.9|33664|33523|33656.1|33515.1|13
1625983180000|2021-07-11 05:59:40|33662|33521|33662.9|33521.9|33664.3|33523.3|33662|33521|17
1625983190000|2021-07-11 05:59:50|33663.1|33522.1|33663|33522|33664.9|33523.9|33663|33522|15
1625983200000|2021-07-11 06:00:00|33663.4|33522.4|33681.4|33540.4|33682.4|33541.4|33663.4|33522.4|21
1625983210000|2021-07-11 06:00:10|33682|33541|33684.9|33543.9|33686.3|33545.3|33681.8|33540.8|32
1625983220000|2021-07-11 06:00:20|33685.5|33544.5|33688.1|33547.1|33689.1|33548.1|33684.2|33543.2|30
1625983230000|2021-07-11 06:00:30|33687.6|33546.6|33683.2|33542.2|33688.2|33547.2|33681.5|33540.5|34
1625983240000|2021-07-11 06:00:40|33683|33542|33684.5|33543.5|33686.7|33545.7|33683|33542|25
1625983250000|2021-07-11 06:00:50|33685.3|33544.3|33686.9|33545.9|33687.4|33546.4|33685|33544|25
1625983260000|2021-07-11 06:01:00|33685.9|33544.9|33691.5|33550.5|33691.5|33550.5|33685.9|33544.9|24
1625983270000|2021-07-11 06:01:10|33691.3|33550.3|33690.4|33549.4|33691.3|33550.3|33689.4|33548.4|18
1625983280000|2021-07-11 06:01:20|33690.6|33549.6|33691.3|33550.3|33691.8|33550.8|33690.6|33549.6|8
1625983290000|2021-07-11 06:01:30|33691.2|33550.2|33693.1|33552.1|33693.1|33552.1|33691|33550|13
1625983300000|2021-07-11 06:01:40|33693.9|33552.9|33692.6|33551.6|33695.7|33554.7|33692.1|33551.1|19
1625983310000|2021-07-11 06:01:50|33691.8|33550.8|33694.5|33553.5|33694.9|33553.9|33691.7|33550.7|15
1625983320000|2021-07-11 06:02:00|33693.4|33552.4|33695.7|33554.7|33695.7|33554.7|33693.4|33552.4|12
1625983330000|2021-07-11 06:02:10|33695.4|33554.4|33697.7|33556.7|33698.6|33557.6|33695.4|33554.4|11
1625983340000|2021-07-11 06:02:20|33698.7|33557.7|33699.4|33558.4|33699.7|33558.7|33698.6|33557.6|9
1625983350000|2021-07-11 06:02:30|33699.3|33558.3|33704.3|33563.3|33705.4|33564.4|33699.3|33558.3|12
1625983360000|2021-07-11 06:02:40|33704.5|33563.5|33699.6|33558.6|33705|33564|33699.4|33558.4|20
1625983370000|2021-07-11 06:02:50|33699.7|33558.7|33694.8|33553.8|33699.7|33558.7|33694.2|33553.2|17
1625983380000|2021-07-11 06:03:00|33694.4|33553.4|33693.5|33552.5|33695.7|33554.7|33693.5|33552.5|5
1625983390000|2021-07-11 06:03:10|33694.1|33553.1|33687.5|33546.5|33694.5|33553.5|33686.7|33545.7|16
1625983400000|2021-07-11 06:03:20|33688.5|33547.5|33688.4|33547.4|33689.1|33548.1|33688|33547|20
1625983410000|2021-07-11 06:03:30|33688.5|33547.5|33687.3|33546.3|33689.3|33548.3|33686.3|33545.3|30
1625983420000|2021-07-11 06:03:40|33686.6|33545.6|33678.4|33537.4|33686.7|33545.7|33677.7|33536.7|24
1625983430000|2021-07-11 06:03:50|33678.3|33537.3|33678.3|33537.3|33678.7|33537.7|33678.3|33537.3|3
1625983440000|2021-07-11 06:04:00|33678.4|33537.4|33677.8|33536.8|33679.6|33538.6|33677.8|33536.8|11
1625983450000|2021-07-11 06:04:10|33679.1|33538.1|33681.2|33540.2|33681.2|33540.2|33679.1|33538.1|13
1625983460000|2021-07-11 06:04:20|33681.3|33540.3|33687|33546|33687|33546|33681.1|33540.1|19
1625983470000|2021-07-11 06:04:30|33687.4|33546.4|33691.9|33550.9|33692.1|33551.1|33687.4|33546.4|20
1625983480000|2021-07-11 06:04:40|33691.5|33550.5|33696.4|33555.4|33696.9|33555.9|33691.4|33550.4|34
1625983490000|2021-07-11 06:04:50|33696.2|33555.2|33701.1|33560.1|33702.7|33561.7|33696.2|33555.2|29
1625983500000|2021-07-11 06:05:00|33701|33560|33704.7|33563.7|33705.5|33564.5|33701|33560|9
1625983510000|2021-07-11 06:05:10|33704.8|33563.8|33706|33565|33706.7|33565.7|33704.2|33563.2|23
1625983520000|2021-07-11 06:05:20|33706.1|33565.1|33708.1|33567.1|33708.1|33567.1|33704.7|33563.7|19
1625983530000|2021-07-11 06:05:30|33708.2|33567.2|33710.4|33569.4|33712.3|33571.3|33708.2|33567.2|19
1625983540000|2021-07-11 06:05:40|33710|33569|33710.8|33569.8|33711.1|33570.1|33710|33569|7
1625983550000|2021-07-11 06:05:50|33710.5|33569.5|33711.2|33570.2|33715.5|33574.5|33710.1|33569.1|10
1625983560000|2021-07-11 06:06:00|33711.1|33570.1|33711.2|33570.2|33712|33571|33711.1|33570.1|4
1625983570000|2021-07-11 06:06:10|33711.1|33570.1|33710.6|33569.6|33711.2|33570.2|33710.6|33569.6|3
1625983580000|2021-07-11 06:06:20|33710.7|33569.7|33705.6|33564.6|33710.8|33569.8|33703.6|33562.6|11
1625983590000|2021-07-11 06:06:30|33706.2|33565.2|33698|33557|33706.2|33565.2|33698|33557|18
1625983600000|2021-07-11 06:06:40|33697.5|33556.5|33698.5|33557.5|33699.5|33558.5|33697.5|33556.5|10
1625983610000|2021-07-11 06:06:50|33698.4|33557.4|33701.7|33560.7|33701.8|33560.8|33698.2|33557.2|12
1625983620000|2021-07-11 06:07:00|33700.8|33559.8|33695.9|33554.9|33700.9|33559.9|33695.9|33554.9|11
1625983630000|2021-07-11 06:07:10|33695.7|33554.7|33695.8|33554.8|33697.1|33556.1|33695.3|33554.3|14
1625983640000|2021-07-11 06:07:20|33696.4|33555.4|33695.4|33554.4|33698.5|33557.5|33695.4|33554.4|14
1625983650000|2021-07-11 06:07:30|33696|33555|33699.8|33558.8|33699.9|33558.9|33696|33555|14
1625983660000|2021-07-11 06:07:40|33701.1|33560.1|33701.4|33560.4|33703.4|33562.4|33701.1|33560.1|16
1625983670000|2021-07-11 06:07:50|33702.2|33561.2|33701.6|33560.6|33702.2|33561.2|33701.6|33560.6|8
1625983680000|2021-07-11 06:08:00|33701.9|33560.9|33702.1|33561.1|33702.1|33561.1|33701.9|33560.9|3
1625983690000|2021-07-11 06:08:10|33702.3|33561.3|33706.6|33565.6|33706.6|33565.6|33701.9|33560.9|19
1625983700000|2021-07-11 06:08:20|33706.9|33565.9|33708.3|33567.3|33708.3|33567.3|33706.7|33565.7|12
1625983710000|2021-07-11 06:08:30|33708.4|33567.4|33709.6|33568.6|33709.6|33568.6|33707.6|33566.6|12
1625983720000|2021-07-11 06:08:40|33709.7|33568.7|33710.5|33569.5|33710.5|33569.5|33709.7|33568.7|7
1625983730000|2021-07-11 06:08:50|33710.8|33569.8|33708.6|33567.6|33710.8|33569.8|33708.6|33567.6|16
1625983740000|2021-07-11 06:09:00|33708.5|33567.5|33708|33567|33708.6|33567.6|33706.6|33565.6|22
1625983750000|2021-07-11 06:09:10|33708.1|33567.1|33707.5|33566.5|33708.1|33567.1|33705|33564|11
1625983760000|2021-07-11 06:09:20|33707.8|33566.8|33703.8|33562.8|33708.4|33567.4|33696.1|33555.1|27
1625983770000|2021-07-11 06:09:30|33703.7|33562.7|33703|33562|33703.8|33562.8|33702.5|33561.5|17
1625983780000|2021-07-11 06:09:40|33703.1|33562.1|33703.6|33562.6|33709.3|33568.3|33703|33562|25
1625983790000|2021-07-11 06:09:50|33703.5|33562.5|33707.9|33566.9|33708.1|33567.1|33703.5|33562.5|10
1625983800000|2021-07-11 06:10:00|33708|33567|33708.6|33567.6|33708.7|33567.7|33707.9|33566.9|5
1625983810000|2021-07-11 06:10:10|33709|33568|33709.4|33568.4|33710.1|33569.1|33709|33568|7
1625983820000|2021-07-11 06:10:20|33710.3|33569.3|33709.4|33568.4|33710.3|33569.3|33709.4|33568.4|9
1625983830000|2021-07-11 06:10:30|33709.1|33568.1|33708.1|33567.1|33710.3|33569.3|33707.7|33566.7|17
1625983840000|2021-07-11 06:10:40|33707.5|33566.5|33707.2|33566.2|33708.4|33567.4|33706.5|33565.5|15
1625983850000|2021-07-11 06:10:50|33707.4|33566.4|33699.2|33558.2|33707.4|33566.4|33699.2|33558.2|28
1625983860000|2021-07-11 06:11:00|33698.8|33557.8|33699.1|33558.1|33700.6|33559.6|33697.8|33556.8|19
1625983870000|2021-07-11 06:11:10|33699.4|33558.4|33697.9|33556.9|33700.3|33559.3|33697.7|33556.7|32
1625983880000|2021-07-11 06:11:20|33697.8|33556.8|33697.7|33556.7|33699|33558|33697.5|33556.5|14
1625983890000|2021-07-11 06:11:30|33697.6|33556.6|33705.1|33564.1|33705.1|33564.1|33696.1|33555.1|16
1625983900000|2021-07-11 06:11:40|33704.9|33563.9|33706.8|33565.8|33708|33567|33704.9|33563.9|20
1625983910000|2021-07-11 06:11:50|33706.7|33565.7|33707.3|33566.3|33707.3|33566.3|33706.7|33565.7|16
1625983920000|2021-07-11 06:12:00|33707.2|33566.2|33713|33572|33713.3|33572.3|33706.7|33565.7|21
1625983930000|2021-07-11 06:12:10|33713.5|33572.5|33688|33547|33713.5|33572.5|33688|33547|30
1625983940000|2021-07-11 06:12:20|33687|33546|33685.2|33544.2|33687|33546|33684.3|33543.3|17
1625983950000|2021-07-11 06:12:30|33685.6|33544.6|33689.5|33548.5|33689.5|33548.5|33685.6|33544.6|22
1625983960000|2021-07-11 06:12:40|33689.4|33548.4|33684.8|33543.8|33690|33549|33684.5|33543.5|29
1625983970000|2021-07-11 06:12:50|33684.5|33543.5|33682.5|33541.5|33688.3|33547.3|33682.5|33541.5|16
1625983980000|2021-07-11 06:13:00|33681.9|33540.9|33684.7|33543.7|33685.6|33544.6|33681.9|33540.9|19
1625983990000|2021-07-11 06:13:10|33683.6|33542.6|33682.6|33541.6|33684.6|33543.6|33682.6|33541.6|10
1625984000000|2021-07-11 06:13:20|33683.7|33542.7|33682.8|33541.8|33683.7|33542.7|33682.6|33541.6|14
1625984010000|2021-07-11 06:13:30|33683.5|33542.5|33680.9|33539.9|33683.5|33542.5|33680.2|33539.2|19
1625984020000|2021-07-11 06:13:40|33681|33540|33679.6|33538.6|33681|33540|33679.6|33538.6|11
1625984030000|2021-07-11 06:13:50|33679.8|33538.8|33677.8|33536.8|33679.8|33538.8|33677.8|33536.8|19
1625984040000|2021-07-11 06:14:00|33677.6|33536.6|33683.5|33542.5|33684.1|33543.1|33677.6|33536.6|22
1625984050000|2021-07-11 06:14:10|33683.8|33542.8|33677.5|33536.5|33683.8|33542.8|33677.5|33536.5|21
1625984060000|2021-07-11 06:14:20|33677.7|33536.7|33680.1|33539.1|33681.6|33540.6|33676.7|33535.7|35
1625984070000|2021-07-11 06:14:30|33679.9|33538.9|33682.7|33541.7|33682.8|33541.8|33679.2|33538.2|25
1625984080000|2021-07-11 06:14:40|33683.1|33542.1|33685.3|33544.3|33685.3|33544.3|33682.7|33541.7|21
1625984090000|2021-07-11 06:14:50|33685.2|33544.2|33683.3|33542.3|33685.4|33544.4|33682.8|33541.8|20
1625984100000|2021-07-11 06:15:00|33683.1|33542.1|33684|33543|33684.1|33543.1|33682.7|33541.7|13
1625984110000|2021-07-11 06:15:10|33684.1|33543.1|33684|33543|33684.2|33543.2|33682.6|33541.6|21
1625984120000|2021-07-11 06:15:20|33684.1|33543.1|33696.7|33555.7|33697|33556|33683.4|33542.4|31
1625984130000|2021-07-11 06:15:30|33696.1|33555.1|33692.3|33551.3|33696.5|33555.5|33691.9|33550.9|20
1625984140000|2021-07-11 06:15:40|33693.7|33552.7|33693.1|33552.1|33694.3|33553.3|33691.6|33550.6|16
1625984150000|2021-07-11 06:15:50|33694.2|33553.2|33687.5|33546.5|33694.2|33553.2|33685.7|33544.7|19
1625984160000|2021-07-11 06:16:00|33687.6|33546.6|33689.7|33548.7|33691.6|33550.6|33687.6|33546.6|31
1625984170000|2021-07-11 06:16:10|33689.8|33548.8|33690.1|33549.1|33694.3|33553.3|33688.9|33547.9|31
1625984180000|2021-07-11 06:16:20|33688.8|33547.8|33681.9|33540.9|33688.8|33547.8|33676.4|33535.4|29
1625984190000|2021-07-11 06:16:30|33682|33541|33677.9|33536.9|33682.6|33541.6|33676.8|33535.8|31
1625984200000|2021-07-11 06:16:40|33677.6|33536.6|33663.8|33522.8|33677.6|33536.6|33663.2|33522.2|26
1625984210000|2021-07-11 06:16:50|33664.1|33523.1|33663|33522|33665.9|33524.9|33661.3|33520.3|32
1625984220000|2021-07-11 06:17:00|33663.5|33522.5|33661.1|33520.1|33664.1|33523.1|33657.9|33516.9|30
1625984230000|2021-07-11 06:17:10|33661|33520|33661.9|33520.9|33662.3|33521.3|33661|33520|16
1625984240000|2021-07-11 06:17:20|33662.2|33521.2|33662.1|33521.1|33664.3|33523.3|33661.2|33520.2|23
1625984250000|2021-07-11 06:17:30|33662.5|33521.5|33655.3|33514.3|33662.9|33521.9|33655.3|33514.3|29
1625984260000|2021-07-11 06:17:40|33655.1|33514.1|33650|33509|33656|33515|33650|33509|16
1625984270000|2021-07-11 06:17:50|33649.8|33508.8|33648.9|33507.9|33650.6|33509.6|33648.8|33507.8|19
1625984280000|2021-07-11 06:18:00|33648.6|33507.6|33637.6|33496.6|33648.6|33507.6|33635.1|33494.1|33
1625984290000|2021-07-11 06:18:10|33636.2|33495.2|33636.2|33495.2|33638.8|33497.8|33632.9|33491.9|28
1625984300000|2021-07-11 06:18:20|33635.8|33494.8|33627.7|33486.7|33636.2|33495.2|33625.5|33484.5|26
1625984310000|2021-07-11 06:18:30|33626.5|33485.5|33630.1|33489.1|33631.5|33490.5|33626.5|33485.5|26
1625984320000|2021-07-11 06:18:40|33630.6|33489.6|33637|33496|33639.6|33498.6|33630.6|33489.6|26
1625984330000|2021-07-11 06:18:50|33636.1|33495.1|33635.9|33494.9|33636.9|33495.9|33634.5|33493.5|31
1625984340000|2021-07-11 06:19:00|33635.7|33494.7|33636.4|33495.4|33637.1|33496.1|33634.9|33493.9|17
1625984350000|2021-07-11 06:19:10|33636.2|33495.2|33638.2|33497.2|33639.3|33498.3|33634.9|33493.9|25
1625984360000|2021-07-11 06:19:20|33638|33497|33635.6|33494.6|33638.5|33497.5|33635.3|33494.3|19
1625984370000|2021-07-11 06:19:30|33635.4|33494.4|33635.4|33494.4|33635.5|33494.5|33633.4|33492.4|17
1625984380000|2021-07-11 06:19:40|33634.9|33493.9|33634.9|33493.9|33636.9|33495.9|33629.8|33488.8|27
1625984390000|2021-07-11 06:19:50|33634.3|33493.3|33633.8|33492.8|33634.7|33493.7|33633.6|33492.6|23
1625984400000|2021-07-11 06:20:00|33633.7|33492.7|33637.2|33496.2|33639.9|33498.9|33633.7|33492.7|27
1625984410000|2021-07-11 06:20:10|33639.1|33498.1|33638.2|33497.2|33643.7|33502.7|33638.2|33497.2|29
1625984420000|2021-07-11 06:20:20|33638.4|33497.4|33631.7|33490.7|33639.9|33498.9|33631.7|33490.7|29
1625984430000|2021-07-11 06:20:30|33632.8|33491.8|33632.4|33491.4|33634.6|33493.6|33629.8|33488.8|29
1625984440000|2021-07-11 06:20:40|33629.9|33488.9|33631.5|33490.5|33632.7|33491.7|33629.9|33488.9|25
1625984450000|2021-07-11 06:20:50|33630.8|33489.8|33624.2|33483.2|33630.8|33489.8|33624.2|33483.2|20
1625984460000|2021-07-11 06:21:00|33624.7|33483.7|33625.1|33484.1|33626.3|33485.3|33624.7|33483.7|20
1625984470000|2021-07-11 06:21:10|33625.9|33484.9|33626.6|33485.6|33627.1|33486.1|33625.9|33484.9|18
1625984480000|2021-07-11 06:21:20|33627|33486|33640|33499|33640.1|33499.1|33626.8|33485.8|21
1625984490000|2021-07-11 06:21:30|33640.5|33499.5|33640.2|33499.2|33640.7|33499.7|33640.2|33499.2|9
1625984500000|2021-07-11 06:21:40|33640.5|33499.5|33641.9|33500.9|33642.1|33501.1|33640.3|33499.3|19
1625984510000|2021-07-11 06:21:50|33642.2|33501.2|33638.3|33497.3|33642.4|33501.4|33635.1|33494.1|34
1625984520000|2021-07-11 06:22:00|33636.4|33495.4|33623.5|33482.5|33636.4|33495.4|33623.3|33482.3|36
1625984530000|2021-07-11 06:22:10|33623.6|33482.6|33616.3|33475.3|33624.8|33483.8|33616|33475|27
1625984540000|2021-07-11 06:22:20|33614|33473|33607|33466|33615.3|33474.3|33607|33466|27
1625984550000|2021-07-11 06:22:30|33606.9|33465.9|33607.1|33466.1|33607.2|33466.2|33606.6|33465.6|25
1625984560000|2021-07-11 06:22:40|33607.2|33466.2|33611.9|33470.9|33612.1|33471.1|33606.4|33465.4|20
1625984570000|2021-07-11 06:22:50|33612|33471|33609.8|33468.8|33612.3|33471.3|33609.2|33468.2|19
1625984580000|2021-07-11 06:23:00|33609.3|33468.3|33609.8|33468.8|33609.9|33468.9|33607.7|33466.7|15
1625984590000|2021-07-11 06:23:10|33609.5|33468.5|33609.9|33468.9|33610.3|33469.3|33609.5|33468.5|12
1625984600000|2021-07-11 06:23:20|33610|33469|33611|33470|33611|33470|33610|33469|7
1625984610000|2021-07-11 06:23:30|33611.4|33470.4|33618.8|33477.8|33620.1|33479.1|33611.4|33470.4|23
1625984620000|2021-07-11 06:23:40|33618.7|33477.7|33610.6|33469.6|33620.3|33479.3|33609|33468|34
1625984630000|2021-07-11 06:23:50|33610.7|33469.7|33610|33469|33611.1|33470.1|33609.6|33468.6|7
1625984640000|2021-07-11 06:24:00|33609.7|33468.7|33602.2|33461.2|33610|33469|33599.4|33458.4|25
1625984650000|2021-07-11 06:24:10|33601.4|33460.4|33601.6|33460.6|33602.5|33461.5|33601.1|33460.1|19
1625984660000|2021-07-11 06:24:20|33602.5|33461.5|33604.9|33463.9|33604.9|33463.9|33601.5|33460.5|20
1625984670000|2021-07-11 06:24:30|33605.8|33464.8|33605.8|33464.8|33606.2|33465.2|33604.8|33463.8|20
1625984680000|2021-07-11 06:24:40|33605.5|33464.5|33605.3|33464.3|33606.2|33465.2|33603.2|33462.2|20
1625984690000|2021-07-11 06:24:50|33603.2|33462.2|33603.3|33462.3|33604.4|33463.4|33602.3|33461.3|24
1625984700000|2021-07-11 06:25:00|33603.9|33462.9|33605.6|33464.6|33605.7|33464.7|33603.3|33462.3|17
1625984710000|2021-07-11 06:25:10|33606|33465|33604.1|33463.1|33606.4|33465.4|33604.1|33463.1|15
1625984720000|2021-07-11 06:25:20|33603.8|33462.8|33592.6|33451.6|33604.4|33463.4|33592.6|33451.6|20
1625984730000|2021-07-11 06:25:30|33592.5|33451.5|33587.2|33446.2|33592.5|33451.5|33587.2|33446.2|22
1625984740000|2021-07-11 06:25:40|33587|33446|33579.4|33438.4|33587|33446|33579|33438|33
1625984750000|2021-07-11 06:25:50|33578.5|33437.5|33577|33436|33580.1|33439.1|33577|33436|23
1625984760000|2021-07-11 06:26:00|33577.1|33436.1|33569.3|33428.3|33577.8|33436.8|33569.3|33428.3|27
1625984770000|2021-07-11 06:26:10|33569.6|33428.6|33578|33437|33579|33438|33567.8|33426.8|30
1625984780000|2021-07-11 06:26:20|33577.5|33436.5|33578.6|33437.6|33578.6|33437.6|33577.1|33436.1|27
1625984790000|2021-07-11 06:26:30|33579.4|33438.4|33580.6|33439.6|33584.3|33443.3|33579.4|33438.4|29
1625984800000|2021-07-11 06:26:40|33580.3|33439.3|33585.7|33444.7|33588.2|33447.2|33578.6|33437.6|20
1625984810000|2021-07-11 06:26:50|33586.9|33445.9|33589.7|33448.7|33590|33449|33586.1|33445.1|16
1625984820000|2021-07-11 06:27:00|33589.2|33448.2|33595.9|33454.9|33595.9|33454.9|33589.2|33448.2|25
1625984830000|2021-07-11 06:27:10|33597.4|33456.4|33598.6|33457.6|33600.3|33459.3|33597.3|33456.3|26
1625984840000|2021-07-11 06:27:20|33598.4|33457.4|33599.6|33458.6|33599.8|33458.8|33598.3|33457.3|18
1625984850000|2021-07-11 06:27:30|33599.8|33458.8|33600.7|33459.7|33600.9|33459.9|33599|33458|15
1625984860000|2021-07-11 06:27:40|33600.9|33459.9|33595.7|33454.7|33605|33464|33595.3|33454.3|26
1625984870000|2021-07-11 06:27:50|33595.8|33454.8|33595.7|33454.7|33596.1|33455.1|33595.4|33454.4|14
1625984880000|2021-07-11 06:28:00|33595.6|33454.6|33601.8|33460.8|33601.8|33460.8|33595.5|33454.5|23
1625984890000|2021-07-11 06:28:10|33603.1|33462.1|33603.4|33462.4|33603.4|33462.4|33601.7|33460.7|11
1625984900000|2021-07-11 06:28:20|33603.8|33462.8|33618.3|33477.3|33618.6|33477.6|33603.8|33462.8|25
1625984910000|2021-07-11 06:28:30|33618.6|33477.6|33618.9|33477.9|33619.3|33478.3|33618.5|33477.5|12
1625984920000|2021-07-11 06:28:40|33618.8|33477.8|33616.8|33475.8|33618.8|33477.8|33616.6|33475.6|26
1625984930000|2021-07-11 06:28:50|33618.9|33477.9|33620.5|33479.5|33622.6|33481.6|33618.6|33477.6|25
1625984940000|2021-07-11 06:29:00|33620.4|33479.4|33619.1|33478.1|33622.9|33481.9|33619|33478|23
1625984950000|2021-07-11 06:29:10|33619|33478|33624.4|33483.4|33625.4|33484.4|33618.8|33477.8|17
1625984960000|2021-07-11 06:29:20|33624.7|33483.7|33624.5|33483.5|33629.9|33488.9|33624.5|33483.5|26
1625984970000|2021-07-11 06:29:30|33624.2|33483.2|33623.4|33482.4|33624.2|33483.2|33621.3|33480.3|17
1625984980000|2021-07-11 06:29:40|33623.5|33482.5|33623.6|33482.6|33623.6|33482.6|33623.5|33482.5|6
1625984990000|2021-07-11 06:29:50|33623.7|33482.7|33617.2|33476.2|33623.7|33482.7|33617.2|33476.2|20
1625985000000|2021-07-11 06:30:00|33617.4|33476.4|33622.7|33481.7|33623.7|33482.7|33616.7|33475.7|24
1625985010000|2021-07-11 06:30:10|33622.5|33481.5|33630.7|33489.7|33631|33490|33622.5|33481.5|20
1625985020000|2021-07-11 06:30:20|33630.8|33489.8|33647.6|33506.6|33647.6|33506.6|33630.7|33489.7|19
1625985030000|2021-07-11 06:30:30|33645.2|33504.2|33638.7|33497.7|33645.2|33504.2|33635.9|33494.9|23
1625985040000|2021-07-11 06:30:40|33638.8|33497.8|33626.4|33485.4|33638.8|33497.8|33626.4|33485.4|24
1625985050000|2021-07-11 06:30:50|33626|33485|33630.6|33489.6|33632|33491|33624.8|33483.8|34
1625985060000|2021-07-11 06:31:00|33630.3|33489.3|33634.5|33493.5|33634.5|33493.5|33628.9|33487.9|29
1625985070000|2021-07-11 06:31:10|33634.7|33493.7|33638.8|33497.8|33642.3|33501.3|33634.7|33493.7|35
1625985080000|2021-07-11 06:31:20|33638.7|33497.7|33636.5|33495.5|33638.7|33497.7|33634.9|33493.9|27
1625985090000|2021-07-11 06:31:30|33635.9|33494.9|33634.1|33493.1|33636.7|33495.7|33634.1|33493.1|18
1625985100000|2021-07-11 06:31:40|33634.2|33493.2|33621|33480|33634.2|33493.2|33620.9|33479.9|30
1625985110000|2021-07-11 06:31:50|33621.2|33480.2|33603.5|33462.5|33621.5|33480.5|33603.5|33462.5|35
1625985120000|2021-07-11 06:32:00|33603.2|33462.2|33605.3|33464.3|33606.7|33465.7|33602.2|33461.2|17
1625985130000|2021-07-11 06:32:10|33605.2|33464.2|33605|33464|33611.3|33470.3|33605|33464|15
1625985140000|2021-07-11 06:32:20|33603.4|33462.4|33602.9|33461.9|33606.2|33465.2|33600.4|33459.4|27
1625985150000|2021-07-11 06:32:30|33602.8|33461.8|33596.8|33455.8|33602.8|33461.8|33596.8|33455.8|15
1625985160000|2021-07-11 06:32:40|33597|33456|33597.7|33456.7|33598.4|33457.4|33595.3|33454.3|29
1625985170000|2021-07-11 06:32:50|33597.6|33456.6|33597.6|33456.6|33598.3|33457.3|33597.2|33456.2|16
1625985180000|2021-07-11 06:33:00|33597.5|33456.5|33605.2|33464.2|33606|33465|33597.5|33456.5|31
1625985190000|2021-07-11 06:33:10|33605.3|33464.3|33605.9|33464.9|33607.6|33466.6|33605.3|33464.3|12
1625985200000|2021-07-11 06:33:20|33605.6|33464.6|33595.4|33454.4|33605.6|33464.6|33594.3|33453.3|14
1625985210000|2021-07-11 06:33:30|33595.7|33454.7|33591.2|33450.2|33598|33457|33591.2|33450.2|25
1625985220000|2021-07-11 06:33:40|33591.4|33450.4|33587.7|33446.7|33593.7|33452.7|33585.3|33444.3|27
1625985230000|2021-07-11 06:33:50|33585.3|33444.3|33579.2|33438.2|33587|33446|33579.2|33438.2|20
1625985240000|2021-07-11 06:34:00|33579.1|33438.1|33580.7|33439.7|33584|33443|33578.1|33437.1|30
1625985250000|2021-07-11 06:34:10|33582.4|33441.4|33575|33434|33582.4|33441.4|33574.6|33433.6|19
1625985260000|2021-07-11 06:34:20|33574.7|33433.7|33580.5|33439.5|33582.4|33441.4|33574.4|33433.4|22
1625985270000|2021-07-11 06:34:30|33580.4|33439.4|33575.7|33434.7|33580.7|33439.7|33575|33434|29
1625985280000|2021-07-11 06:34:40|33575.1|33434.1|33572|33431|33575.1|33434.1|33571.5|33430.5|20
1625985290000|2021-07-11 06:34:50|33572.4|33431.4|33569.4|33428.4|33575.6|33434.6|33568|33427|23
1625985300000|2021-07-11 06:35:00|33568.8|33427.8|33564.8|33423.8|33568.8|33427.8|33564.2|33423.2|18
1625985310000|2021-07-11 06:35:10|33565.1|33424.1|33563.8|33422.8|33565.1|33424.1|33563.8|33422.8|10
1625985320000|2021-07-11 06:35:20|33563.4|33422.4|33560.4|33419.4|33564.3|33423.3|33560.4|33419.4|30
1625985330000|2021-07-11 06:35:30|33559.8|33418.8|33558.4|33417.4|33559.8|33418.8|33556.8|33415.8|24
1625985340000|2021-07-11 06:35:40|33558.2|33417.2|33561.4|33420.4|33563.8|33422.8|33556.1|33415.1|24
1625985350000|2021-07-11 06:35:50|33560|33419|33556.6|33415.6|33560.2|33419.2|33555.6|33414.6|32
1625985360000|2021-07-11 06:36:00|33557.1|33416.1|33556.9|33415.9|33557.6|33416.6|33555.7|33414.7|21
1625985370000|2021-07-11 06:36:10|33556.1|33415.1|33565.7|33424.7|33567.4|33426.4|33555.3|33414.3|31
1625985380000|2021-07-11 06:36:20|33566.1|33425.1|33561.2|33420.2|33566.1|33425.1|33561.2|33420.2|25
1625985390000|2021-07-11 06:36:30|33561.1|33420.1|33554.4|33413.4|33561.1|33420.1|33554.4|33413.4|33
1625985400000|2021-07-11 06:36:40|33555.2|33414.2|33556.7|33415.7|33557.1|33416.1|33554.4|33413.4|22
1625985410000|2021-07-11 06:36:50|33555.8|33414.8|33552.7|33411.7|33555.8|33414.8|33549.2|33408.2|22
1625985420000|2021-07-11 06:37:00|33551.5|33410.5|33553.3|33412.3|33553.9|33412.9|33550.1|33409.1|23
1625985430000|2021-07-11 06:37:10|33553.5|33412.5|33557.4|33416.4|33558.5|33417.5|33553.5|33412.5|28
1625985440000|2021-07-11 06:37:20|33558.3|33417.3|33559.1|33418.1|33559.3|33418.3|33558.1|33417.1|21
1625985450000|2021-07-11 06:37:30|33559.3|33418.3|33561.2|33420.2|33561.8|33420.8|33559.2|33418.2|30
1625985460000|2021-07-11 06:37:40|33561.1|33420.1|33573.4|33432.4|33574.5|33433.5|33561.1|33420.1|36
1625985470000|2021-07-11 06:37:50|33573.6|33432.6|33575.5|33434.5|33576.2|33435.2|33573.4|33432.4|28
1625985480000|2021-07-11 06:38:00|33575.7|33434.7|33576.2|33435.2|33578.2|33437.2|33573.8|33432.8|34
1625985490000|2021-07-11 06:38:10|33576.3|33435.3|33584.7|33443.7|33584.7|33443.7|33576.3|33435.3|28
1625985500000|2021-07-11 06:38:20|33585.5|33444.5|33592.1|33451.1|33594|33453|33585.5|33444.5|22
1625985510000|2021-07-11 06:38:30|33592|33451|33591.9|33450.9|33593.5|33452.5|33591.4|33450.4|21
1625985520000|2021-07-11 06:38:40|33592.1|33451.1|33589.4|33448.4|33592.8|33451.8|33589.4|33448.4|18
1625985530000|2021-07-11 06:38:50|33590|33449|33587|33446|33590.1|33449.1|33583.9|33442.9|19
1625985540000|2021-07-11 06:39:00|33587.6|33446.6|33593.1|33452.1|33594.2|33453.2|33587.6|33446.6|23
1625985550000|2021-07-11 06:39:10|33594|33453|33591.9|33450.9|33598|33457|33591.9|33450.9|21
1625985560000|2021-07-11 06:39:20|33591.5|33450.5|33590.5|33449.5|33591.8|33450.8|33589.6|33448.6|21
1625985570000|2021-07-11 06:39:30|33590.4|33449.4|33585|33444|33591.6|33450.6|33585|33444|26
1625985580000|2021-07-11 06:39:40|33585.1|33444.1|33580.7|33439.7|33586.6|33445.6|33579.6|33438.6|13
1625985590000|2021-07-11 06:39:50|33580|33439|33578.9|33437.9|33580|33439|33578.4|33437.4|14
1625985600000|2021-07-11 06:40:00|33579.1|33438.1|33580.3|33439.3|33581|33440|33578.8|33437.8|20
1625985610000|2021-07-11 06:40:10|33581.1|33440.1|33582|33441|33582.1|33441.1|33581.1|33440.1|7
1625985620000|2021-07-11 06:40:20|33582.1|33441.1|33587.3|33446.3|33587.3|33446.3|33582.1|33441.1|24
1625985630000|2021-07-11 06:40:30|33587.1|33446.1|33590.5|33449.5|33590.7|33449.7|33587.1|33446.1|17
1625985640000|2021-07-11 06:40:40|33590.6|33449.6|33590.4|33449.4|33591.2|33450.2|33589.5|33448.5|11
1625985650000|2021-07-11 06:40:50|33590.7|33449.7|33592.2|33451.2|33595.8|33454.8|33590.7|33449.7|17
1625985660000|2021-07-11 06:41:00|33592.4|33451.4|33585.8|33444.8|33592.4|33451.4|33583.3|33442.3|29
1625985670000|2021-07-11 06:41:10|33587|33446|33586.6|33445.6|33587.1|33446.1|33584.7|33443.7|24
1625985680000|2021-07-11 06:41:20|33586.4|33445.4|33588.8|33447.8|33588.8|33447.8|33584.6|33443.6|18
1625985690000|2021-07-11 06:41:30|33588.3|33447.3|33592.2|33451.2|33592.6|33451.6|33587.6|33446.6|11
1625985700000|2021-07-11 06:41:40|33592.1|33451.1|33593.9|33452.9|33594.6|33453.6|33592.1|33451.1|12
1625985710000|2021-07-11 06:41:50|33593.8|33452.8|33593.6|33452.6|33594.5|33453.5|33593.5|33452.5|11
1625985720000|2021-07-11 06:42:00|33593.9|33452.9|33590.8|33449.8|33593.9|33452.9|33590.8|33449.8|11
1625985730000|2021-07-11 06:42:10|33590.9|33449.9|33590.8|33449.8|33591.6|33450.6|33590.3|33449.3|16
1625985740000|2021-07-11 06:42:20|33590.4|33449.4|33591.5|33450.5|33591.5|33450.5|33590.1|33449.1|13
1625985750000|2021-07-11 06:42:30|33593.7|33452.7|33585.9|33444.9|33593.7|33452.7|33584.9|33443.9|23
1625985760000|2021-07-11 06:42:40|33587.3|33446.3|33569.5|33428.5|33587.3|33446.3|33569.4|33428.4|17
1625985770000|2021-07-11 06:42:50|33569.6|33428.6|33572.4|33431.4|33574.4|33433.4|33568.2|33427.2|24
1625985780000|2021-07-11 06:43:00|33573.3|33432.3|33578.5|33437.5|33579.9|33438.9|33572.8|33431.8|25
1625985790000|2021-07-11 06:43:10|33579.8|33438.8|33574.3|33433.3|33579.8|33438.8|33574.2|33433.2|25
1625985800000|2021-07-11 06:43:20|33574.6|33433.6|33577.5|33436.5|33579.5|33438.5|33574.6|33433.6|16
1625985810000|2021-07-11 06:43:30|33577.3|33436.3|33574.7|33433.7|33577.9|33436.9|33574.7|33433.7|16
1625985820000|2021-07-11 06:43:40|33576.2|33435.2|33577.6|33436.6|33577.6|33436.6|33576.2|33435.2|5
1625985830000|2021-07-11 06:43:50|33578.8|33437.8|33584.9|33443.9|33588.2|33447.2|33578.6|33437.6|22
1625985840000|2021-07-11 06:44:00|33585.1|33444.1|33587.9|33446.9|33587.9|33446.9|33585.1|33444.1|15
1625985850000|2021-07-11 06:44:10|33588|33447|33587.8|33446.8|33588|33447|33587.1|33446.1|5
1625985860000|2021-07-11 06:44:20|33588.5|33447.5|33587.1|33446.1|33588.5|33447.5|33587.1|33446.1|6
1625985870000|2021-07-11 06:44:30|33586.8|33445.8|33587.5|33446.5|33588.3|33447.3|33586.8|33445.8|17
1625985880000|2021-07-11 06:44:40|33587.2|33446.2|33587.2|33446.2|33587.2|33446.2|33586.4|33445.4|12
1625985890000|2021-07-11 06:44:50|33587.1|33446.1|33581.8|33440.8|33587.2|33446.2|33581.5|33440.5|20
1625985900000|2021-07-11 06:45:00|33581.3|33440.3|33571.4|33430.4|33584|33443|33570.5|33429.5|21
1625985910000|2021-07-11 06:45:10|33569.3|33428.3|33557.7|33416.7|33569.3|33428.3|33557.7|33416.7|30
1625985920000|2021-07-11 06:45:20|33558|33417|33558.8|33417.8|33560.7|33419.7|33558|33417|20
1625985930000|2021-07-11 06:45:30|33558.4|33417.4|33556.3|33415.3|33560.1|33419.1|33554.9|33413.9|27
1625985940000|2021-07-11 06:45:40|33556.7|33415.7|33559.3|33418.3|33559.3|33418.3|33556.7|33415.7|13
1625985950000|2021-07-11 06:45:50|33560.1|33419.1|33555.7|33414.7|33560.1|33419.1|33555.7|33414.7|12
1625985960000|2021-07-11 06:46:00|33555.9|33414.9|33563.6|33422.6|33563.6|33422.6|33555.9|33414.9|14
1625985970000|2021-07-11 06:46:10|33563.9|33422.9|33565.2|33424.2|33567.1|33426.1|33563.4|33422.4|26
1625985980000|2021-07-11 06:46:20|33565.5|33424.5|33563.8|33422.8|33567.2|33426.2|33563.8|33422.8|22
1625985990000|2021-07-11 06:46:30|33563.4|33422.4|33556.1|33415.1|33563.4|33422.4|33556.1|33415.1|27
1625986000000|2021-07-11 06:46:40|33552.7|33411.7|33538.8|33397.8|33554.2|33413.2|33533.1|33392.1|34
1625986010000|2021-07-11 06:46:50|33538.2|33397.2|33534|33393|33538.2|33397.2|33530.8|33389.8|28
1625986020000|2021-07-11 06:47:00|33535.1|33394.1|33529.3|33388.3|33535.3|33394.3|33527.3|33386.3|25
1625986030000|2021-07-11 06:47:10|33529.4|33388.4|33530.2|33389.2|33531.2|33390.2|33528.6|33387.6|21
1625986040000|2021-07-11 06:47:20|33530|33389|33525.5|33384.5|33530|33389|33525.5|33384.5|19
1625986050000|2021-07-11 06:47:30|33525.6|33384.6|33525.3|33384.3|33529.7|33388.7|33524.9|33383.9|20
1625986060000|2021-07-11 06:47:40|33523.8|33382.8|33525|33384|33526|33385|33523.8|33382.8|20
1625986070000|2021-07-11 06:47:50|33525.2|33384.2|33526.8|33385.8|33526.8|33385.8|33525.2|33384.2|17
1625986080000|2021-07-11 06:48:00|33527.5|33386.5|33534.8|33393.8|33537.3|33396.3|33524.6|33383.6|25
1625986090000|2021-07-11 06:48:10|33536.3|33395.3|33539.8|33398.8|33542.2|33401.2|33536.3|33395.3|32
1625986100000|2021-07-11 06:48:20|33539.7|33398.7|33538.2|33397.2|33541|33400|33537.9|33396.9|28
1625986110000|2021-07-11 06:48:30|33535|33394|33538.8|33397.8|33538.8|33397.8|33533.4|33392.4|20
1625986120000|2021-07-11 06:48:40|33539.4|33398.4|33530.7|33389.7|33544|33403|33530.7|33389.7|26
1625986130000|2021-07-11 06:48:50|33530.1|33389.1|33529.4|33388.4|33530.5|33389.5|33529.4|33388.4|8
1625986140000|2021-07-11 06:49:00|33529.6|33388.6|33532.7|33391.7|33534|33393|33528.5|33387.5|18
1625986150000|2021-07-11 06:49:10|33534|33393|33534.8|33393.8|33537|33396|33533.9|33392.9|20
1625986160000|2021-07-11 06:49:20|33535.6|33394.6|33535.7|33394.7|33537.2|33396.2|33535.3|33394.3|16
1625986170000|2021-07-11 06:49:30|33533.7|33392.7|33533.1|33392.1|33536.6|33395.6|33532.1|33391.1|24
1625986180000|2021-07-11 06:49:40|33534.2|33393.2|33536.5|33395.5|33537.3|33396.3|33532.7|33391.7|21
1625986190000|2021-07-11 06:49:50|33537.3|33396.3|33537.7|33396.7|33540.2|33399.2|33536.9|33395.9|20
1625986200000|2021-07-11 06:50:00|33538|33397|33537.9|33396.9|33538.3|33397.3|33536.1|33395.1|17
1625986210000|2021-07-11 06:50:10|33538.6|33397.6|33540.1|33399.1|33542.8|33401.8|33538.6|33397.6|23
1625986220000|2021-07-11 06:50:20|33540.4|33399.4|33541.8|33400.8|33542.3|33401.3|33539.6|33398.6|22
1625986230000|2021-07-11 06:50:30|33541.2|33400.2|33538.6|33397.6|33541.2|33400.2|33538.6|33397.6|11
1625986240000|2021-07-11 06:50:40|33538.8|33397.8|33539.1|33398.1|33539.9|33398.9|33538.6|33397.6|16
1625986250000|2021-07-11 06:50:50|33539.6|33398.6|33539.1|33398.1|33539.6|33398.6|33538.8|33397.8|8
1625986260000|2021-07-11 06:51:00|33540.2|33399.2|33533.1|33392.1|33542.2|33401.2|33532.4|33391.4|30
1625986270000|2021-07-11 06:51:10|33532.2|33391.2|33534.8|33393.8|33536.2|33395.2|33532.2|33391.2|26
1625986280000|2021-07-11 06:51:20|33535.8|33394.8|33524|33383|33536.1|33395.1|33523.5|33382.5|18
1625986290000|2021-07-11 06:51:30|33523.9|33382.9|33519.9|33378.9|33523.9|33382.9|33519.9|33378.9|13
1625986300000|2021-07-11 06:51:40|33521|33380|33519.6|33378.6|33521.5|33380.5|33519|33378|16
1625986310000|2021-07-11 06:51:50|33519.9|33378.9|33532.5|33391.5|33535.4|33394.4|33519.9|33378.9|29
1625986320000|2021-07-11 06:52:00|33533|33392|33531|33390|33533|33392|33530.5|33389.5|17
1625986330000|2021-07-11 06:52:10|33531.2|33390.2|33530.9|33389.9|33532.7|33391.7|33530.3|33389.3|17
1625986340000|2021-07-11 06:52:20|33530.7|33389.7|33537.2|33396.2|33537.2|33396.2|33530.7|33389.7|21
1625986350000|2021-07-11 06:52:30|33537.3|33396.3|33532.6|33391.6|33537.5|33396.5|33532.6|33391.6|16
1625986360000|2021-07-11 06:52:40|33532.3|33391.3|33532.2|33391.2|33533.6|33392.6|33530.3|33389.3|21
1625986370000|2021-07-11 06:52:50|33533.8|33392.8|33533.8|33392.8|33534.9|33393.9|33533.8|33392.8|7
1625986380000|2021-07-11 06:53:00|33534.2|33393.2|33533.9|33392.9|33534.8|33393.8|33533.4|33392.4|8
1625986390000|2021-07-11 06:53:10|33534.4|33393.4|33533.1|33392.1|33534.4|33393.4|33533.1|33392.1|6
1625986400000|2021-07-11 06:53:20|33532.7|33391.7|33534|33393|33536.1|33395.1|33532.7|33391.7|12
1625986410000|2021-07-11 06:53:30|33535.2|33394.2|33534|33393|33535.2|33394.2|33533.3|33392.3|14
1625986420000|2021-07-11 06:53:40|33533.4|33392.4|33523.1|33382.1|33534|33393|33523|33382|23
1625986430000|2021-07-11 06:53:50|33522.6|33381.6|33519.6|33378.6|33522.6|33381.6|33519.1|33378.1|13
1625986440000|2021-07-11 06:54:00|33519.1|33378.1|33519.7|33378.7|33519.7|33378.7|33517.7|33376.7|19
1625986450000|2021-07-11 06:54:10|33518.9|33377.9|33520.8|33379.8|33531.1|33390.1|33518.9|33377.9|19
1625986460000|2021-07-11 06:54:20|33520.4|33379.4|33518.1|33377.1|33521.6|33380.6|33518|33377|11
1625986470000|2021-07-11 06:54:30|33518|33377|33516.8|33375.8|33518.1|33377.1|33516.8|33375.8|6
1625986480000|2021-07-11 06:54:40|33516.9|33375.9|33516.3|33375.3|33516.9|33375.9|33516.3|33375.3|3
1625986490000|2021-07-11 06:54:50|33516.5|33375.5|33516.4|33375.4|33516.5|33375.5|33516.4|33375.4|2
1625986500000|2021-07-11 06:55:00|33516.7|33375.7|33506.5|33365.5|33516.7|33375.7|33504.6|33363.6|17
1625986510000|2021-07-11 06:55:10|33506.8|33365.8|33514.2|33373.2|33515.4|33374.4|33506.2|33365.2|24
1625986520000|2021-07-11 06:55:20|33514.1|33373.1|33514|33373|33514.4|33373.4|33513.9|33372.9|6
1625986530000|2021-07-11 06:55:30|33514.3|33373.3|33513.4|33372.4|33514.4|33373.4|33513.4|33372.4|9
1625986540000|2021-07-11 06:55:40|33512.2|33371.2|33512|33371|33512.2|33371.2|33511.1|33370.1|11
1625986550000|2021-07-11 06:55:50|33512.3|33371.3|33518.9|33377.9|33518.9|33377.9|33512.3|33371.3|21
1625986560000|2021-07-11 06:56:00|33518.7|33377.7|33526|33385|33526.3|33385.3|33518.7|33377.7|35
1625986570000|2021-07-11 06:56:10|33525.7|33384.7|33545.7|33404.7|33548|33407|33525.2|33384.2|33
1625986580000|2021-07-11 06:56:20|33547.5|33406.5|33546.5|33405.5|33554.4|33413.4|33543.1|33402.1|36
1625986590000|2021-07-11 06:56:30|33546|33405|33546.2|33405.2|33548.1|33407.1|33544.2|33403.2|35
1625986600000|2021-07-11 06:56:40|33546.6|33405.6|33546.8|33405.8|33548|33407|33543.7|33402.7|34
1625986610000|2021-07-11 06:56:50|33546.9|33405.9|33545.1|33404.1|33547|33406|33543.4|33402.4|26
1625986620000|2021-07-11 06:57:00|33544.2|33403.2|33528.1|33387.1|33544.2|33403.2|33526.1|33385.1|34
1625986630000|2021-07-11 06:57:10|33526.6|33385.6|33529.7|33388.7|33531.9|33390.9|33525.9|33384.9|26
1625986640000|2021-07-11 06:57:20|33530.1|33389.1|33525.3|33384.3|33531.4|33390.4|33525.3|33384.3|13
1625986650000|2021-07-11 06:57:30|33526.9|33385.9|33526.5|33385.5|33526.9|33385.9|33524.8|33383.8|15
1625986660000|2021-07-11 06:57:40|33527|33386|33524.6|33383.6|33527|33386|33524.4|33383.4|15
1625986670000|2021-07-11 06:57:50|33524.7|33383.7|33523|33382|33525|33384|33522.6|33381.6|9
1625986680000|2021-07-11 06:58:00|33523.7|33382.7|33527.1|33386.1|33527.1|33386.1|33520.7|33379.7|18
1625986690000|2021-07-11 06:58:10|33528|33387|33535.4|33394.4|33537.6|33396.6|33527.6|33386.6|18
1625986700000|2021-07-11 06:58:20|33533.8|33392.8|33535.5|33394.5|33536.1|33395.1|33533.1|33392.1|15
1625986710000|2021-07-11 06:58:30|33535.8|33394.8|33535|33394|33536.2|33395.2|33534.8|33393.8|12
1625986720000|2021-07-11 06:58:40|33535.4|33394.4|33535.8|33394.8|33535.8|33394.8|33534.8|33393.8|16
1625986730000|2021-07-11 06:58:50|33535.5|33394.5|33535.9|33394.9|33535.9|33394.9|33535.5|33394.5|3
1625986740000|2021-07-11 06:59:00|33535.6|33394.6|33537.4|33396.4|33537.7|33396.7|33535.6|33394.6|8
1625986750000|2021-07-11 06:59:10|33537.5|33396.5|33539.7|33398.7|33539.7|33398.7|33537.5|33396.5|11
1625986760000|2021-07-11 06:59:20|33539.5|33398.5|33539.3|33398.3|33539.6|33398.6|33539.2|33398.2|4
1625986770000|2021-07-11 06:59:30|33539.2|33398.2|33543.7|33402.7|33543.8|33402.8|33538.2|33397.2|14
1625986780000|2021-07-11 06:59:40|33543.8|33402.8|33546|33405|33547|33406|33543.7|33402.7|13
1625986790000|2021-07-11 06:59:50|33545.5|33404.5|33537.4|33396.4|33545.6|33404.6|33537.4|33396.4|25
1625986800000|2021-07-11 07:00:00|33539.3|33398.3|33534.7|33393.7|33539.3|33398.3|33534.7|33393.7|4
1625986810000|2021-07-11 07:00:10|33534.8|33393.8|33537.2|33396.2|33538.3|33397.3|33534.7|33393.7|18
1625986820000|2021-07-11 07:00:20|33535.9|33394.9|33526.8|33385.8|33536.1|33395.1|33526.8|33385.8|30
1625986830000|2021-07-11 07:00:30|33528.1|33387.1|33514.1|33373.1|33528.1|33387.1|33514.1|33373.1|19
1625986840000|2021-07-11 07:00:40|33514.3|33373.3|33513.9|33372.9|33516.1|33375.1|33512.3|33371.3|29
1625986850000|2021-07-11 07:00:50|33513.8|33372.8|33512.6|33371.6|33516.4|33375.4|33511.8|33370.8|22
1625986860000|2021-07-11 07:01:00|33512.3|33371.3|33512.8|33371.8|33513.2|33372.2|33512.3|33371.3|13
1625986870000|2021-07-11 07:01:10|33513.2|33372.2|33516.8|33375.8|33516.8|33375.8|33512.8|33371.8|22
1625986880000|2021-07-11 07:01:20|33517.6|33376.6|33516.8|33375.8|33518|33377|33516.1|33375.1|6
1625986890000|2021-07-11 07:01:30|33515.4|33374.4|33515.6|33374.6|33515.9|33374.9|33514.7|33373.7|14
1625986900000|2021-07-11 07:01:40|33515.1|33374.1|33518.7|33377.7|33518.7|33377.7|33515.1|33374.1|16
1625986910000|2021-07-11 07:01:50|33519.6|33378.6|33519.4|33378.4|33522.1|33381.1|33518.8|33377.8|19
1625986920000|2021-07-11 07:02:00|33519.1|33378.1|33518.7|33377.7|33519.4|33378.4|33518.7|33377.7|9
1625986930000|2021-07-11 07:02:10|33522.6|33381.6|33536.6|33395.6|33536.7|33395.7|33522.6|33381.6|19
1625986940000|2021-07-11 07:02:20|33536.7|33395.7|33541.1|33400.1|33541.1|33400.1|33536.6|33395.6|6
1625986950000|2021-07-11 07:02:30|33541.4|33400.4|33542.1|33401.1|33542.1|33401.1|33540.5|33399.5|22
1625986960000|2021-07-11 07:02:40|33542.4|33401.4|33547.5|33406.5|33547.5|33406.5|33542.2|33401.2|30
1625986970000|2021-07-11 07:02:50|33547.6|33406.6|33553|33412|33553|33412|33546.2|33405.2|24
1625986980000|2021-07-11 07:03:00|33554.3|33413.3|33557.6|33416.6|33557.8|33416.8|33554.3|33413.3|26
1625986990000|2021-07-11 07:03:10|33557.3|33416.3|33556.8|33415.8|33558.4|33417.4|33556.8|33415.8|25
1625987000000|2021-07-11 07:03:20|33557.4|33416.4|33560.2|33419.2|33562.1|33421.1|33557.4|33416.4|23
1625987010000|2021-07-11 07:03:30|33560.1|33419.1|33561.9|33420.9|33562|33421|33559.6|33418.6|19
1625987020000|2021-07-11 07:03:40|33562.4|33421.4|33567.1|33426.1|33567.9|33426.9|33562.2|33421.2|23
1625987030000|2021-07-11 07:03:50|33567|33426|33567.9|33426.9|33568.3|33427.3|33567|33426|5
1625987040000|2021-07-11 07:04:00|33568|33427|33560.8|33419.8|33569.6|33428.6|33558.9|33417.9|25
1625987050000|2021-07-11 07:04:10|33561.3|33420.3|33559.2|33418.2|33561.3|33420.3|33558|33417|17
1625987060000|2021-07-11 07:04:20|33558|33417|33553.4|33412.4|33562.2|33421.2|33552|33411|26
1625987070000|2021-07-11 07:04:30|33553.5|33412.5|33571.6|33430.6|33571.6|33430.6|33553.4|33412.4|30
1625987080000|2021-07-11 07:04:40|33572.4|33431.4|33570.9|33429.9|33572.4|33431.4|33568.7|33427.7|23
1625987090000|2021-07-11 07:04:50|33571.3|33430.3|33571.3|33430.3|33571.5|33430.5|33571|33430|10
1625987100000|2021-07-11 07:05:00|33570.5|33429.5|33571.4|33430.4|33571.4|33430.4|33570.5|33429.5|5
1625987110000|2021-07-11 07:05:10|33571.3|33430.3|33578.3|33437.3|33578.3|33437.3|33571.3|33430.3|20
1625987120000|2021-07-11 07:05:20|33578.2|33437.2|33579.9|33438.9|33579.9|33438.9|33577.9|33436.9|17
1625987130000|2021-07-11 07:05:30|33579.7|33438.7|33581.4|33440.4|33581.7|33440.7|33578.8|33437.8|20
1625987140000|2021-07-11 07:05:40|33581.1|33440.1|33591|33450|33591|33450|33580.9|33439.9|18
1625987150000|2021-07-11 07:05:50|33590.5|33449.5|33599.4|33458.4|33599.4|33458.4|33590.5|33449.5|25
1625987160000|2021-07-11 07:06:00|33598.9|33457.9|33592.1|33451.1|33601.9|33460.9|33591.6|33450.6|23
1625987170000|2021-07-11 07:06:10|33592.5|33451.5|33585.1|33444.1|33592.5|33451.5|33585.1|33444.1|25
1625987180000|2021-07-11 07:06:20|33586|33445|33587.5|33446.5|33587.5|33446.5|33586|33445|19
1625987190000|2021-07-11 07:06:30|33587.7|33446.7|33592|33451|33592.6|33451.6|33587|33446|18
1625987200000|2021-07-11 07:06:40|33591.7|33450.7|33594.6|33453.6|33594.6|33453.6|33590.1|33449.1|32
1625987210000|2021-07-11 07:06:50|33594.2|33453.2|33591.3|33450.3|33594.4|33453.4|33589.7|33448.7|29
1625987220000|2021-07-11 07:07:00|33591.9|33450.9|33590.9|33449.9|33592.1|33451.1|33590.9|33449.9|28
1625987230000|2021-07-11 07:07:10|33590.5|33449.5|33588.8|33447.8|33590.6|33449.6|33587.6|33446.6|22
1625987240000|2021-07-11 07:07:20|33588.9|33447.9|33586.3|33445.3|33588.9|33447.9|33582.6|33441.6|25
1625987250000|2021-07-11 07:07:30|33586.4|33445.4|33585.2|33444.2|33586.4|33445.4|33584.6|33443.6|20
1625987260000|2021-07-11 07:07:40|33585|33444|33591.7|33450.7|33592|33451|33584.2|33443.2|25
1625987270000|2021-07-11 07:07:50|33592.4|33451.4|33585.2|33444.2|33593.3|33452.3|33585.2|33444.2|23
1625987280000|2021-07-11 07:08:00|33585.6|33444.6|33587.2|33446.2|33587.2|33446.2|33584.8|33443.8|19
1625987290000|2021-07-11 07:08:10|33586.1|33445.1|33586|33445|33587.1|33446.1|33585.9|33444.9|13
1625987300000|2021-07-11 07:08:20|33585.8|33444.8|33585.1|33444.1|33585.8|33444.8|33584.9|33443.9|3
1625987310000|2021-07-11 07:08:30|33585.4|33444.4|33577|33436|33585.4|33444.4|33577|33436|15
1625987320000|2021-07-11 07:08:40|33576.7|33435.7|33573.6|33432.6|33576.8|33435.8|33572.5|33431.5|29
1625987330000|2021-07-11 07:08:50|33573.5|33432.5|33572|33431|33574.1|33433.1|33572|33431|21
1625987340000|2021-07-11 07:09:00|33572.4|33431.4|33573.2|33432.2|33573.2|33432.2|33571.9|33430.9|13
1625987350000|2021-07-11 07:09:10|33573.1|33432.1|33567.5|33426.5|33573.8|33432.8|33567.5|33426.5|16
1625987360000|2021-07-11 07:09:20|33567.8|33426.8|33566.8|33425.8|33567.8|33426.8|33566.4|33425.4|18
1625987370000|2021-07-11 07:09:30|33566.9|33425.9|33566.5|33425.5|33567|33426|33566.3|33425.3|8
1625987380000|2021-07-11 07:09:40|33565.1|33424.1|33563.6|33422.6|33565.1|33424.1|33563.3|33422.3|13
1625987390000|2021-07-11 07:09:50|33563.4|33422.4|33560.3|33419.3|33564.6|33423.6|33559.8|33418.8|15
1625987400000|2021-07-11 07:10:00|33560.1|33419.1|33547.5|33406.5|33560.1|33419.1|33546.5|33405.5|26
1625987410000|2021-07-11 07:10:10|33547.3|33406.3|33536.7|33395.7|33547.3|33406.3|33536.7|33395.7|35
1625987420000|2021-07-11 07:10:20|33536.4|33395.4|33527.3|33386.3|33536.4|33395.4|33526.9|33385.9|27
1625987430000|2021-07-11 07:10:30|33527.8|33386.8|33525.4|33384.4|33527.9|33386.9|33525.4|33384.4|19
1625987440000|2021-07-11 07:10:40|33525.3|33384.3|33519.3|33378.3|33526.2|33385.2|33518.5|33377.5|21
1625987450000|2021-07-11 07:10:50|33519.4|33378.4|33516.4|33375.4|33521.6|33380.6|33516.4|33375.4|21
1625987460000|2021-07-11 07:11:00|33516.6|33375.6|33511.8|33370.8|33516.6|33375.6|33511.5|33370.5|16
1625987470000|2021-07-11 07:11:10|33511.5|33370.5|33511.1|33370.1|33511.5|33370.5|33510.7|33369.7|6
1625987480000|2021-07-11 07:11:20|33510.7|33369.7|33510.8|33369.8|33511.2|33370.2|33510.1|33369.1|16
1625987490000|2021-07-11 07:11:30|33510.9|33369.9|33519.3|33378.3|33519.6|33378.6|33510.9|33369.9|12
1625987500000|2021-07-11 07:11:40|33518.8|33377.8|33508.5|33367.5|33518.8|33377.8|33508.5|33367.5|13
1625987510000|2021-07-11 07:11:50|33508.7|33367.7|33507.7|33366.7|33508.7|33367.7|33507.5|33366.5|10
1625987520000|2021-07-11 07:12:00|33507.4|33366.4|33503.8|33362.8|33507.4|33366.4|33503.6|33362.6|12
1625987530000|2021-07-11 07:12:10|33502.7|33361.7|33493.9|33352.9|33502.7|33361.7|33493.3|33352.3|25
1625987540000|2021-07-11 07:12:20|33493.4|33352.4|33493.4|33352.4|33493.4|33352.4|33493.2|33352.2|5
1625987550000|2021-07-11 07:12:30|33493.3|33352.3|33490|33349|33493.4|33352.4|33480.6|33339.6|19
1625987560000|2021-07-11 07:12:40|33489.2|33348.2|33486.6|33345.6|33490.7|33349.7|33486.6|33345.6|19
1625987570000|2021-07-11 07:12:50|33486.9|33345.9|33484.6|33343.6|33486.9|33345.9|33483.8|33342.8|8
1625987580000|2021-07-11 07:13:00|33485|33344|33477.2|33336.2|33485|33344|33476.8|33335.8|9
1625987590000|2021-07-11 07:13:10|33477.1|33336.1|33473.6|33332.6|33477.2|33336.2|33473.6|33332.6|17
1625987600000|2021-07-11 07:13:20|33473.2|33332.2|33473.4|33332.4|33473.6|33332.6|33473|33332|8
1625987610000|2021-07-11 07:13:30|33473.1|33332.1|33478|33337|33478|33337|33473.1|33332.1|5
1625987620000|2021-07-11 07:13:40|33477.2|33336.2|33476.5|33335.5|33478.2|33337.2|33476.5|33335.5|9
1625987630000|2021-07-11 07:13:50|33476.7|33335.7|33478|33337|33478|33337|33476|33335|11
1625987640000|2021-07-11 07:14:00|33478.1|33337.1|33488.6|33347.6|33488.6|33347.6|33476.2|33335.2|23
1625987650000|2021-07-11 07:14:10|33489|33348|33485.7|33344.7|33491.4|33350.4|33483.5|33342.5|28
1625987660000|2021-07-11 07:14:20|33485.6|33344.6|33486.1|33345.1|33486.5|33345.5|33485|33344|25
1625987670000|2021-07-11 07:14:30|33486.2|33345.2|33474.5|33333.5|33486.5|33345.5|33474.5|33333.5|15
1625987680000|2021-07-11 07:14:40|33475|33334|33475.2|33334.2|33475.2|33334.2|33474.1|33333.1|7
1625987690000|2021-07-11 07:14:50|33475.6|33334.6|33473.4|33332.4|33475.6|33334.6|33472.8|33331.8|14
1625987700000|2021-07-11 07:15:00|33473.2|33332.2|33468.8|33327.8|33473.7|33332.7|33468.5|33327.5|9
1625987710000|2021-07-11 07:15:10|33467.8|33326.8|33467.2|33326.2|33468.7|33327.7|33466.6|33325.6|16
1625987720000|2021-07-11 07:15:20|33468.4|33327.4|33467.2|33326.2|33468.4|33327.4|33466.8|33325.8|14
1625987730000|2021-07-11 07:15:30|33467|33326|33462.3|33321.3|33467|33326|33460.7|33319.7|19
1625987740000|2021-07-11 07:15:40|33462.4|33321.4|33460.6|33319.6|33462.4|33321.4|33460.6|33319.6|18
1625987750000|2021-07-11 07:15:50|33460.7|33319.7|33460.5|33319.5|33462|33321|33460.3|33319.3|16
1625987760000|2021-07-11 07:16:00|33460.4|33319.4|33461.1|33320.1|33461.2|33320.2|33460.3|33319.3|15
1625987770000|2021-07-11 07:16:10|33460.9|33319.9|33460.2|33319.2|33461.1|33320.1|33459.7|33318.7|22
1625987780000|2021-07-11 07:16:20|33459.8|33318.8|33459.8|33318.8|33460|33319|33459.2|33318.2|18
1625987790000|2021-07-11 07:16:30|33460.3|33319.3|33460.7|33319.7|33460.7|33319.7|33459.2|33318.2|20
1625987800000|2021-07-11 07:16:40|33461|33320|33456.9|33315.9|33461.3|33320.3|33456.5|33315.5|25
1625987810000|2021-07-11 07:16:50|33456.3|33315.3|33459.6|33318.6|33464|33323|33455.1|33314.1|23
1625987820000|2021-07-11 07:17:00|33459.5|33318.5|33467.2|33326.2|33468.1|33327.1|33459.1|33318.1|27
1625987830000|2021-07-11 07:17:10|33468.4|33327.4|33487.3|33346.3|33487.3|33346.3|33466.9|33325.9|32
1625987840000|2021-07-11 07:17:20|33487.5|33346.5|33482.1|33341.1|33489.1|33348.1|33481.7|33340.7|31
1625987850000|2021-07-11 07:17:30|33482.4|33341.4|33484.6|33343.6|33484.7|33343.7|33480.8|33339.8|18
1625987860000|2021-07-11 07:17:40|33484.7|33343.7|33491.7|33350.7|33491.7|33350.7|33484.4|33343.4|13
1625987870000|2021-07-11 07:17:50|33491.8|33350.8|33496.6|33355.6|33496.6|33355.6|33491|33350|28
1625987880000|2021-07-11 07:18:00|33497.7|33356.7|33490.2|33349.2|33498|33357|33490.2|33349.2|23
1625987890000|2021-07-11 07:18:10|33490.3|33349.3|33483.8|33342.8|33490.4|33349.4|33483.8|33342.8|19
1625987900000|2021-07-11 07:18:20|33484|33343|33496.6|33355.6|33496.8|33355.8|33484|33343|26
1625987910000|2021-07-11 07:18:30|33495.8|33354.8|33489.1|33348.1|33496|33355|33488.6|33347.6|32
1625987920000|2021-07-11 07:18:40|33488.6|33347.6|33490.8|33349.8|33494.4|33353.4|33488.1|33347.1|29
1625987930000|2021-07-11 07:18:50|33490.1|33349.1|33489.9|33348.9|33492|33351|33489.1|33348.1|23
1625987940000|2021-07-11 07:19:00|33490.4|33349.4|33490|33349|33490.4|33349.4|33489|33348|18
1625987950000|2021-07-11 07:19:10|33489.4|33348.4|33492.5|33351.5|33493.8|33352.8|33488.9|33347.9|31
1625987960000|2021-07-11 07:19:20|33493.1|33352.1|33492.4|33351.4|33493.2|33352.2|33491.4|33350.4|12
1625987970000|2021-07-11 07:19:30|33492.5|33351.5|33492.4|33351.4|33492.9|33351.9|33491.1|33350.1|21
1625987980000|2021-07-11 07:19:40|33491.8|33350.8|33488.5|33347.5|33491.8|33350.8|33488.2|33347.2|20
1625987990000|2021-07-11 07:19:50|33489.1|33348.1|33488.2|33347.2|33489.1|33348.1|33488|33347|9
1625988000000|2021-07-11 07:20:00|33488|33347|33488.1|33347.1|33489.2|33348.2|33488|33347|6
1625988010000|2021-07-11 07:20:10|33488.5|33347.5|33488|33347|33488.5|33347.5|33487.9|33346.9|9
1625988020000|2021-07-11 07:20:20|33489.1|33348.1|33491.8|33350.8|33491.9|33350.9|33487.8|33346.8|13
1625988030000|2021-07-11 07:20:30|33491.9|33350.9|33495.3|33354.3|33495.3|33354.3|33491.8|33350.8|17
1625988040000|2021-07-11 07:20:40|33499|33358|33505.3|33364.3|33508.5|33367.5|33499|33358|26
1625988050000|2021-07-11 07:20:50|33504.4|33363.4|33508.6|33367.6|33508.6|33367.6|33504.4|33363.4|16
1625988060000|2021-07-11 07:21:00|33508.3|33367.3|33507.9|33366.9|33510.6|33369.6|33507.9|33366.9|17
1625988070000|2021-07-11 07:21:10|33507.5|33366.5|33508.7|33367.7|33509|33368|33507.2|33366.2|10
1625988080000|2021-07-11 07:21:20|33507.9|33366.9|33507.2|33366.2|33508.9|33367.9|33506.8|33365.8|13
1625988090000|2021-07-11 07:21:30|33507.4|33366.4|33507.6|33366.6|33507.6|33366.6|33507.4|33366.4|4
1625988100000|2021-07-11 07:21:40|33507.5|33366.5|33507.3|33366.3|33507.5|33366.5|33506.4|33365.4|7
1625988110000|2021-07-11 07:21:50|33507.4|33366.4|33507.5|33366.5|33507.5|33366.5|33507.3|33366.3|4
1625988120000|2021-07-11 07:22:00|33507.4|33366.4|33507.7|33366.7|33507.8|33366.8|33507.1|33366.1|6
1625988130000|2021-07-11 07:22:10|33508.1|33367.1|33511.1|33370.1|33511.1|33370.1|33508.1|33367.1|6
1625988140000|2021-07-11 07:22:20|33511.3|33370.3|33512.8|33371.8|33514.1|33373.1|33511.3|33370.3|13
1625988150000|2021-07-11 07:22:30|33512.9|33371.9|33519.9|33378.9|33519.9|33378.9|33512.9|33371.9|13
1625988160000|2021-07-11 07:22:40|33520|33379|33529.2|33388.2|33529.2|33388.2|33519.6|33378.6|18
1625988170000|2021-07-11 07:22:50|33524|33383|33523.1|33382.1|33524|33383|33521|33380|21
1625988180000|2021-07-11 07:23:00|33523.7|33382.7|33525.3|33384.3|33526.6|33385.6|33523.6|33382.6|26
1625988190000|2021-07-11 07:23:10|33525.2|33384.2|33526.5|33385.5|33526.5|33385.5|33521.7|33380.7|19
1625988200000|2021-07-11 07:23:20|33526.7|33385.7|33529.8|33388.8|33530|33389|33525.4|33384.4|17
1625988210000|2021-07-11 07:23:30|33532.1|33391.1|33528.8|33387.8|33532.1|33391.1|33528.8|33387.8|11
1625988220000|2021-07-11 07:23:40|33528.7|33387.7|33530|33389|33530.3|33389.3|33528.7|33387.7|9
1625988230000|2021-07-11 07:23:50|33529.8|33388.8|33524.8|33383.8|33529.8|33388.8|33524.6|33383.6|21
1625988240000|2021-07-11 07:24:00|33521.6|33380.6|33519.5|33378.5|33521.6|33380.6|33517.7|33376.7|17
1625988250000|2021-07-11 07:24:10|33519.1|33378.1|33512.8|33371.8|33519.1|33378.1|33511.9|33370.9|17
1625988260000|2021-07-11 07:24:20|33511.8|33370.8|33511.8|33370.8|33513.2|33372.2|33511.5|33370.5|10
1625988270000|2021-07-11 07:24:30|33511.6|33370.6|33508.4|33367.4|33513.4|33372.4|33507.6|33366.6|24
1625988280000|2021-07-11 07:24:40|33508.3|33367.3|33507.8|33366.8|33508.9|33367.9|33507.5|33366.5|12
1625988290000|2021-07-11 07:24:50|33508.8|33367.8|33508|33367|33508.9|33367.9|33507.7|33366.7|7
1625988300000|2021-07-11 07:25:00|33508.9|33367.9|33508|33367|33508.9|33367.9|33506.4|33365.4|7
1625988310000|2021-07-11 07:25:10|33506.6|33365.6|33505.3|33364.3|33507.5|33366.5|33503.8|33362.8|19
1625988320000|2021-07-11 07:25:20|33504.9|33363.9|33504.6|33363.6|33505|33364|33504.4|33363.4|8
1625988330000|2021-07-11 07:25:30|33504.5|33363.5|33500.5|33359.5|33505.2|33364.2|33500.3|33359.3|20
1625988340000|2021-07-11 07:25:40|33499.9|33358.9|33497.6|33356.6|33499.9|33358.9|33497.6|33356.6|3
1625988350000|2021-07-11 07:25:50|33497.2|33356.2|33495.4|33354.4|33498.8|33357.8|33495.4|33354.4|8
1625988360000|2021-07-11 07:26:00|33495.1|33354.1|33494.6|33353.6|33496.6|33355.6|33490.7|33349.7|26
1625988370000|2021-07-11 07:26:10|33492.1|33351.1|33492.7|33351.7|33493.6|33352.6|33492.1|33351.1|12
1625988380000|2021-07-11 07:26:20|33493.5|33352.5|33493.7|33352.7|33493.7|33352.7|33493.1|33352.1|5
1625988390000|2021-07-11 07:26:30|33496.4|33355.4|33495.9|33354.9|33496.6|33355.6|33494.8|33353.8|11
1625988400000|2021-07-11 07:26:40|33496|33355|33503.3|33362.3|33503.6|33362.6|33495.9|33354.9|20
1625988410000|2021-07-11 07:26:50|33503.2|33362.2|33507.6|33366.6|33507.6|33366.6|33503.2|33362.2|11
1625988420000|2021-07-11 07:27:00|33507.9|33366.9|33508.3|33367.3|33510.5|33369.5|33507.2|33366.2|13
1625988430000|2021-07-11 07:27:10|33508.4|33367.4|33509.1|33368.1|33509.4|33368.4|33508.4|33367.4|6
1625988440000|2021-07-11 07:27:20|33509.4|33368.4|33510.2|33369.2|33510.4|33369.4|33509.4|33368.4|9
1625988450000|2021-07-11 07:27:30|33510.5|33369.5|33513.7|33372.7|33514.3|33373.3|33510|33369|25
1625988460000|2021-07-11 07:27:40|33513.8|33372.8|33520|33379|33520|33379|33513.8|33372.8|12
1625988470000|2021-07-11 07:27:50|33519.7|33378.7|33520|33379|33520|33379|33519.7|33378.7|2
1625988480000|2021-07-11 07:28:00|33519.9|33378.9|33520.3|33379.3|33520.3|33379.3|33519.8|33378.8|7
1625988490000|2021-07-11 07:28:10|33520.6|33379.6|33517.3|33376.3|33520.6|33379.6|33517.3|33376.3|14
1625988500000|2021-07-11 07:28:20|33514.1|33373.1|33511.7|33370.7|33514.4|33373.4|33510.9|33369.9|21
1625988510000|2021-07-11 07:28:30|33512.6|33371.6|33510.4|33369.4|33512.8|33371.8|33510.4|33369.4|11
1625988520000|2021-07-11 07:28:40|33511.1|33370.1|33514.2|33373.2|33515.3|33374.3|33511.1|33370.1|22
1625988530000|2021-07-11 07:28:50|33514|33373|33514.4|33373.4|33514.7|33373.7|33512.3|33371.3|10
1625988540000|2021-07-11 07:29:00|33514.7|33373.7|33515|33374|33515.3|33374.3|33514.2|33373.2|14
1625988550000|2021-07-11 07:29:10|33515.7|33374.7|33534.8|33393.8|33534.8|33393.8|33515.7|33374.7|30
1625988560000|2021-07-11 07:29:20|33535.5|33394.5|33535.9|33394.9|33537.5|33396.5|33534.7|33393.7|24
1625988570000|2021-07-11 07:29:30|33536|33395|33536.6|33395.6|33537.8|33396.8|33536|33395|12
1625988580000|2021-07-11 07:29:40|33534|33393|33535.3|33394.3|33535.8|33394.8|33533.5|33392.5|28
1625988590000|2021-07-11 07:29:50|33535.1|33394.1|33535.7|33394.7|33535.7|33394.7|33533.4|33392.4|26
1625988600000|2021-07-11 07:30:00|33536|33395|33542.8|33401.8|33542.8|33401.8|33536|33395|18
1625988610000|2021-07-11 07:30:10|33543|33402|33543.6|33402.6|33544.2|33403.2|33543|33402|9
1625988620000|2021-07-11 07:30:20|33543.4|33402.4|33544.1|33403.1|33544.2|33403.2|33541.8|33400.8|14
1625988630000|2021-07-11 07:30:30|33543.7|33402.7|33536.4|33395.4|33544.1|33403.1|33536.2|33395.2|19
1625988640000|2021-07-11 07:30:40|33536.6|33395.6|33527.8|33386.8|33536.6|33395.6|33527.8|33386.8|23
1625988650000|2021-07-11 07:30:50|33528.1|33387.1|33525.2|33384.2|33528.1|33387.1|33525.2|33384.2|15
1625988660000|2021-07-11 07:31:00|33525.4|33384.4|33525.6|33384.6|33526|33385|33525.4|33384.4|5
1625988670000|2021-07-11 07:31:10|33524.9|33383.9|33525.4|33384.4|33525.8|33384.8|33524.2|33383.2|11
1625988680000|2021-07-11 07:31:20|33525.5|33384.5|33522.2|33381.2|33525.5|33384.5|33520.7|33379.7|18
1625988690000|2021-07-11 07:31:30|33522.1|33381.1|33508.5|33367.5|33522.1|33381.1|33507.9|33366.9|29
1625988700000|2021-07-11 07:31:40|33507.7|33366.7|33496.7|33355.7|33508.5|33367.5|33494.2|33353.2|28
1625988710000|2021-07-11 07:31:50|33500.2|33359.2|33504.7|33363.7|33507.9|33366.9|33497.7|33356.7|23
1625988720000|2021-07-11 07:32:00|33505|33364|33503.3|33362.3|33505.9|33364.9|33502.5|33361.5|27
1625988730000|2021-07-11 07:32:10|33502.7|33361.7|33502.4|33361.4|33503.7|33362.7|33502.4|33361.4|8
1625988740000|2021-07-11 07:32:20|33502.5|33361.5|33502.8|33361.8|33503.3|33362.3|33502.5|33361.5|4
1625988750000|2021-07-11 07:32:30|33502.2|33361.2|33511.3|33370.3|33511.3|33370.3|33502.2|33361.2|11
1625988760000|2021-07-11 07:32:40|33511.8|33370.8|33513.3|33372.3|33514.1|33373.1|33511.8|33370.8|21
1625988770000|2021-07-11 07:32:50|33514.8|33373.8|33524.7|33383.7|33524.7|33383.7|33514.8|33373.8|15
1625988780000|2021-07-11 07:33:00|33524.6|33383.6|33524.2|33383.2|33524.8|33383.8|33523.5|33382.5|14
1625988790000|2021-07-11 07:33:10|33524|33383|33525.9|33384.9|33526.1|33385.1|33523.7|33382.7|10
1625988800000|2021-07-11 07:33:20|33525.6|33384.6|33526|33385|33526|33385|33525.5|33384.5|15
1625988810000|2021-07-11 07:33:30|33525.8|33384.8|33529.4|33388.4|33529.5|33388.5|33525.8|33384.8|15
1625988820000|2021-07-11 07:33:40|33533.8|33392.8|33533.9|33392.9|33534.7|33393.7|33533.8|33392.8|4
1625988830000|2021-07-11 07:33:50|33535.1|33394.1|33545.1|33404.1|33545.7|33404.7|33535.1|33394.1|12
1625988840000|2021-07-11 07:34:00|33545.3|33404.3|33545.6|33404.6|33545.6|33404.6|33545.1|33404.1|10
1625988850000|2021-07-11 07:34:10|33545.8|33404.8|33545.5|33404.5|33545.8|33404.8|33545.3|33404.3|8
1625988860000|2021-07-11 07:34:20|33545.3|33404.3|33545.3|33404.3|33545.3|33404.3|33545.1|33404.1|3
1625988870000|2021-07-11 07:34:30|33545.5|33404.5|33544.1|33403.1|33545.6|33404.6|33544.1|33403.1|8
1625988880000|2021-07-11 07:34:40|33545|33404|33544.7|33403.7|33545.6|33404.6|33544.7|33403.7|17
1625988890000|2021-07-11 07:34:50|33545.2|33404.2|33545.6|33404.6|33546.6|33405.6|33545|33404|13
1625988900000|2021-07-11 07:35:00|33545.8|33404.8|33540.9|33399.9|33546|33405|33540.2|33399.2|24
1625988910000|2021-07-11 07:35:10|33540.8|33399.8|33538.1|33397.1|33540.8|33399.8|33538|33397|10
1625988920000|2021-07-11 07:35:20|33537.5|33396.5|33534.3|33393.3|33537.7|33396.7|33534.3|33393.3|9
1625988930000|2021-07-11 07:35:30|33534.8|33393.8|33537.5|33396.5|33537.6|33396.6|33533.8|33392.8|12
1625988940000|2021-07-11 07:35:40|33537.9|33396.9|33539.4|33398.4|33539.9|33398.9|33537.9|33396.9|16
1625988950000|2021-07-11 07:35:50|33540|33399|33541.8|33400.8|33541.8|33400.8|33539.8|33398.8|17
1625988960000|2021-07-11 07:36:00|33541.4|33400.4|33542.5|33401.5|33542.6|33401.6|33541.4|33400.4|25
1625988970000|2021-07-11 07:36:10|33542.3|33401.3|33542.4|33401.4|33542.9|33401.9|33541.8|33400.8|20
1625988980000|2021-07-11 07:36:20|33542.2|33401.2|33540.8|33399.8|33542.6|33401.6|33540.5|33399.5|12
1625988990000|2021-07-11 07:36:30|33540.5|33399.5|33540.9|33399.9|33541.3|33400.3|33540.3|33399.3|6
1625989000000|2021-07-11 07:36:40|33540.2|33399.2|33541.5|33400.5|33541.5|33400.5|33540.2|33399.2|22
1625989010000|2021-07-11 07:36:50|33541.6|33400.6|33545.4|33404.4|33545.6|33404.6|33541.1|33400.1|23
1625989020000|2021-07-11 07:37:00|33545.1|33404.1|33547.1|33406.1|33547.2|33406.2|33545.1|33404.1|22
1625989030000|2021-07-11 07:37:10|33546.7|33405.7|33547.1|33406.1|33547.7|33406.7|33546.2|33405.2|29
1625989040000|2021-07-11 07:37:20|33547.7|33406.7|33552|33411|33552|33411|33546.9|33405.9|23
1625989050000|2021-07-11 07:37:30|33550.4|33409.4|33552.7|33411.7|33553.8|33412.8|33550.4|33409.4|28
1625989060000|2021-07-11 07:37:40|33552.8|33411.8|33556.2|33415.2|33556.2|33415.2|33552.8|33411.8|26
1625989070000|2021-07-11 07:37:50|33557.1|33416.1|33561|33420|33561|33420|33557.1|33416.1|12
1625989080000|2021-07-11 07:38:00|33561.2|33420.2|33562|33421|33562.5|33421.5|33560.6|33419.6|20
1625989090000|2021-07-11 07:38:10|33562.1|33421.1|33562.1|33421.1|33563.1|33422.1|33562.1|33421.1|31
1625989100000|2021-07-11 07:38:20|33562.3|33421.3|33561.7|33420.7|33562.3|33421.3|33560.3|33419.3|28
1625989110000|2021-07-11 07:38:30|33561.9|33420.9|33556.1|33415.1|33561.9|33420.9|33555|33414|18
1625989120000|2021-07-11 07:38:40|33556.2|33415.2|33555.2|33414.2|33556.3|33415.3|33553.9|33412.9|17
1625989130000|2021-07-11 07:38:50|33554.2|33413.2|33555.9|33414.9|33555.9|33414.9|33554.1|33413.1|20
1625989140000|2021-07-11 07:39:00|33557.7|33416.7|33563.8|33422.8|33563.9|33422.9|33557.6|33416.6|24
1625989150000|2021-07-11 07:39:10|33563.9|33422.9|33564.5|33423.5|33565.6|33424.6|33563.8|33422.8|15
1625989160000|2021-07-11 07:39:20|33565.2|33424.2|33566.5|33425.5|33568.2|33427.2|33565.2|33424.2|17
1625989170000|2021-07-11 07:39:30|33566.8|33425.8|33569.9|33428.9|33569.9|33428.9|33566.8|33425.8|16
1625989180000|2021-07-11 07:39:40|33570|33429|33571.3|33430.3|33571.5|33430.5|33570|33429|14
1625989190000|2021-07-11 07:39:50|33571.4|33430.4|33571.2|33430.2|33571.4|33430.4|33570.3|33429.3|29
1625989200000|2021-07-11 07:40:00|33571.7|33430.7|33573.4|33432.4|33573.4|33432.4|33570.3|33429.3|11
1625989210000|2021-07-11 07:40:10|33573.5|33432.5|33573.5|33432.5|33573.7|33432.7|33573.4|33432.4|12
1625989220000|2021-07-11 07:40:20|33573.7|33432.7|33574.7|33433.7|33574.7|33433.7|33573.5|33432.5|6
1625989230000|2021-07-11 07:40:30|33574.8|33433.8|33574|33433|33576.7|33435.7|33573.8|33432.8|14
1625989240000|2021-07-11 07:40:40|33573.8|33432.8|33565.9|33424.9|33573.8|33432.8|33565.1|33424.1|20
1625989250000|2021-07-11 07:40:50|33566|33425|33564.9|33423.9|33567|33426|33564.9|33423.9|12
1625989260000|2021-07-11 07:41:00|33565.3|33424.3|33567.5|33426.5|33568.4|33427.4|33564.1|33423.1|27
1625989270000|2021-07-11 07:41:10|33567.3|33426.3|33565|33424|33567.4|33426.4|33564.7|33423.7|19
1625989280000|2021-07-11 07:41:20|33564.9|33423.9|33565.6|33424.6|33566.3|33425.3|33564.9|33423.9|15
1625989290000|2021-07-11 07:41:30|33565.5|33424.5|33563.9|33422.9|33566.7|33425.7|33563.8|33422.8|18
1625989300000|2021-07-11 07:41:40|33562.5|33421.5|33562.4|33421.4|33562.5|33421.5|33561.7|33420.7|7
1625989310000|2021-07-11 07:41:50|33561.6|33420.6|33561.8|33420.8|33562.4|33421.4|33561.1|33420.1|9
1625989320000|2021-07-11 07:42:00|33561.4|33420.4|33560|33419|33563|33422|33560|33419|23
1625989330000|2021-07-11 07:42:10|33560.8|33419.8|33559.8|33418.8|33560.8|33419.8|33558.9|33417.9|4
1625989340000|2021-07-11 07:42:20|33560.4|33419.4|33562.4|33421.4|33562.8|33421.8|33559.9|33418.9|13
1625989350000|2021-07-11 07:42:30|33561.9|33420.9|33566.2|33425.2|33566.5|33425.5|33561.7|33420.7|27
1625989360000|2021-07-11 07:42:40|33566.1|33425.1|33566.2|33425.2|33566.6|33425.6|33565.5|33424.5|11
1625989370000|2021-07-11 07:42:50|33566|33425|33567.1|33426.1|33567.2|33426.2|33566|33425|11
1625989380000|2021-07-11 07:43:00|33567.3|33426.3|33573.7|33432.7|33578.3|33437.3|33567.3|33426.3|25
1625989390000|2021-07-11 07:43:10|33573.8|33432.8|33577|33436|33577|33436|33573.8|33432.8|29
1625989400000|2021-07-11 07:43:20|33577.3|33436.3|33578.2|33437.2|33578.2|33437.2|33576.3|33435.3|13
1625989410000|2021-07-11 07:43:30|33578.5|33437.5|33581.2|33440.2|33581.4|33440.4|33578.5|33437.5|22
1625989420000|2021-07-11 07:43:40|33581.1|33440.1|33585|33444|33585|33444|33580.1|33439.1|24
1625989430000|2021-07-11 07:43:50|33585.1|33444.1|33591.5|33450.5|33591.8|33450.8|33585.1|33444.1|25
1625989440000|2021-07-11 07:44:00|33591.7|33450.7|33592.1|33451.1|33592.5|33451.5|33591.7|33450.7|13
1625989450000|2021-07-11 07:44:10|33592.2|33451.2|33593|33452|33593|33452|33591.5|33450.5|17
1625989460000|2021-07-11 07:44:20|33592.5|33451.5|33593.7|33452.7|33596.4|33455.4|33592.5|33451.5|16
1625989470000|2021-07-11 07:44:30|33593.6|33452.6|33588.7|33447.7|33593.6|33452.6|33588.5|33447.5|23
1625989480000|2021-07-11 07:44:40|33588.2|33447.2|33591.1|33450.1|33591.8|33450.8|33587.8|33446.8|28
1625989490000|2021-07-11 07:44:50|33591.5|33450.5|33598.9|33457.9|33599.2|33458.2|33591|33450|30
1625989500000|2021-07-11 07:45:00|33598.8|33457.8|33602.5|33461.5|33602.8|33461.8|33597.2|33456.2|24
1625989510000|2021-07-11 07:45:10|33602.4|33461.4|33606.3|33465.3|33606.3|33465.3|33600.7|33459.7|22
1625989520000|2021-07-11 07:45:20|33606.6|33465.6|33599.4|33458.4|33609.3|33468.3|33599.4|33458.4|34
1625989530000|2021-07-11 07:45:30|33599.7|33458.7|33602.7|33461.7|33602.7|33461.7|33598.5|33457.5|20
1625989540000|2021-07-11 07:45:40|33601.6|33460.6|33600.8|33459.8|33602.7|33461.7|33600.3|33459.3|13
1625989550000|2021-07-11 07:45:50|33600.3|33459.3|33604.7|33463.7|33605.9|33464.9|33600.3|33459.3|19
1625989560000|2021-07-11 07:46:00|33604.5|33463.5|33605.2|33464.2|33605.2|33464.2|33604.4|33463.4|11
1625989570000|2021-07-11 07:46:10|33604.7|33463.7|33596|33455|33604.7|33463.7|33592.9|33451.9|26
1625989580000|2021-07-11 07:46:20|33596.1|33455.1|33594.2|33453.2|33597.1|33456.1|33593.1|33452.1|21
1625989590000|2021-07-11 07:46:30|33594.4|33453.4|33594.5|33453.5|33594.8|33453.8|33593.6|33452.6|21
1625989600000|2021-07-11 07:46:40|33593.7|33452.7|33593.9|33452.9|33594.6|33453.6|33593.6|33452.6|14
1625989610000|2021-07-11 07:46:50|33593.8|33452.8|33592.9|33451.9|33594.1|33453.1|33592.9|33451.9|12
1625989620000|2021-07-11 07:47:00|33588.8|33447.8|33581.4|33440.4|33588.8|33447.8|33580|33439|22
1625989630000|2021-07-11 07:47:10|33581.6|33440.6|33580.1|33439.1|33581.6|33440.6|33580.1|33439.1|7
1625989640000|2021-07-11 07:47:20|33580.2|33439.2|33581.9|33440.9|33581.9|33440.9|33579.6|33438.6|14
1625989650000|2021-07-11 07:47:30|33581.6|33440.6|33582|33441|33583.2|33442.2|33581.5|33440.5|14
1625989660000|2021-07-11 07:47:40|33582.2|33441.2|33579.3|33438.3|33582.4|33441.4|33579.3|33438.3|9
1625989670000|2021-07-11 07:47:50|33579.4|33438.4|33579.6|33438.6|33579.6|33438.6|33579.4|33438.4|2
1625989680000|2021-07-11 07:48:00|33579.8|33438.8|33579.8|33438.8|33580|33439|33579.1|33438.1|13
1625989690000|2021-07-11 07:48:10|33580.2|33439.2|33580.1|33439.1|33580.7|33439.7|33580|33439|6
1625989700000|2021-07-11 07:48:20|33580.7|33439.7|33581.6|33440.6|33593.8|33452.8|33579.3|33438.3|23
1625989710000|2021-07-11 07:48:30|33580.6|33439.6|33575.1|33434.1|33580.8|33439.8|33572.6|33431.6|27
1625989720000|2021-07-11 07:48:40|33574.4|33433.4|33573.6|33432.6|33578|33437|33572.8|33431.8|29
1625989730000|2021-07-11 07:48:50|33573.7|33432.7|33575.9|33434.9|33577.3|33436.3|33573.6|33432.6|33
1625989740000|2021-07-11 07:49:00|33576.1|33435.1|33576.1|33435.1|33576.8|33435.8|33574.8|33433.8|25
1625989750000|2021-07-11 07:49:10|33576.3|33435.3|33573.2|33432.2|33577.4|33436.4|33572.6|33431.6|23
1625989760000|2021-07-11 07:49:20|33573.3|33432.3|33575.7|33434.7|33575.7|33434.7|33572.5|33431.5|24
1625989770000|2021-07-11 07:49:30|33576.3|33435.3|33585.7|33444.7|33585.8|33444.8|33576.3|33435.3|19
1625989780000|2021-07-11 07:49:40|33585.6|33444.6|33583.8|33442.8|33585.9|33444.9|33583.8|33442.8|17
1625989790000|2021-07-11 07:49:50|33584.9|33443.9|33585.3|33444.3|33586.5|33445.5|33584.1|33443.1|22
1625989800000|2021-07-11 07:50:00|33585.2|33444.2|33586.1|33445.1|33586.1|33445.1|33584.7|33443.7|18
1625989810000|2021-07-11 07:50:10|33585.7|33444.7|33593.6|33452.6|33593.6|33452.6|33585.7|33444.7|25
1625989820000|2021-07-11 07:50:20|33593.5|33452.5|33593.6|33452.6|33593.6|33452.6|33592.1|33451.1|25
1625989830000|2021-07-11 07:50:30|33593.3|33452.3|33601.3|33460.3|33602.4|33461.4|33593.3|33452.3|28
1625989840000|2021-07-11 07:50:40|33601.2|33460.2|33603|33462|33606.7|33465.7|33601.2|33460.2|28
1625989850000|2021-07-11 07:50:50|33603.5|33462.5|33606.3|33465.3|33607.1|33466.1|33603.5|33462.5|34
1625989860000|2021-07-11 07:51:00|33606.4|33465.4|33610.2|33469.2|33610.6|33469.6|33605.2|33464.2|29
1625989870000|2021-07-11 07:51:10|33610.1|33469.1|33610.2|33469.2|33610.5|33469.5|33609.3|33468.3|14
1625989880000|2021-07-11 07:51:20|33610.3|33469.3|33610.4|33469.4|33610.4|33469.4|33610.1|33469.1|7
1625989890000|2021-07-11 07:51:30|33610.6|33469.6|33621.8|33480.8|33621.9|33480.9|33610.6|33469.6|16
1625989900000|2021-07-11 07:51:40|33621.4|33480.4|33622.1|33481.1|33622.6|33481.6|33620.8|33479.8|30
1625989910000|2021-07-11 07:51:50|33621.9|33480.9|33616.6|33475.6|33621.9|33480.9|33616.4|33475.4|13
1625989920000|2021-07-11 07:52:00|33616|33475|33616.7|33475.7|33617.4|33476.4|33615.9|33474.9|18
1625989930000|2021-07-11 07:52:10|33616.3|33475.3|33612.4|33471.4|33617.6|33476.6|33611.2|33470.2|24
1625989940000|2021-07-11 07:52:20|33612.3|33471.3|33611|33470|33612.3|33471.3|33611|33470|15
1625989950000|2021-07-11 07:52:30|33611.1|33470.1|33611.1|33470.1|33611.1|33470.1|33611|33470|5
1625989960000|2021-07-11 07:52:40|33608.3|33467.3|33607.5|33466.5|33608.3|33467.3|33605.5|33464.5|21
1625989970000|2021-07-11 07:52:50|33607.7|33466.7|33607.9|33466.9|33608.2|33467.2|33607.6|33466.6|10
1625989980000|2021-07-11 07:53:00|33607.8|33466.8|33608|33467|33608|33467|33607.5|33466.5|12
1625989990000|2021-07-11 07:53:10|33607.5|33466.5|33608.2|33467.2|33608.2|33467.2|33607.5|33466.5|6
1625990000000|2021-07-11 07:53:20|33608.1|33467.1|33608.5|33467.5|33608.6|33467.6|33606.2|33465.2|9
1625990010000|2021-07-11 07:53:30|33608.7|33467.7|33607.3|33466.3|33610.1|33469.1|33606.5|33465.5|18
1625990020000|2021-07-11 07:53:40|33607.6|33466.6|33606.3|33465.3|33607.6|33466.6|33606|33465|16
1625990030000|2021-07-11 07:53:50|33606.5|33465.5|33582.1|33441.1|33606.6|33465.6|33582.1|33441.1|26
1625990040000|2021-07-11 07:54:00|33581.8|33440.8|33572.6|33431.6|33581.9|33440.9|33572.6|33431.6|24
1625990050000|2021-07-11 07:54:10|33572.4|33431.4|33569.9|33428.9|33572.4|33431.4|33569.5|33428.5|13
1625990060000|2021-07-11 07:54:20|33571.2|33430.2|33574.1|33433.1|33574.1|33433.1|33569.4|33428.4|13
1625990070000|2021-07-11 07:54:30|33574.6|33433.6|33568.2|33427.2|33575.1|33434.1|33568.2|33427.2|24
1625990080000|2021-07-11 07:54:40|33567.9|33426.9|33564.6|33423.6|33568.5|33427.5|33564.4|33423.4|23
1625990090000|2021-07-11 07:54:50|33564.8|33423.8|33559.4|33418.4|33565|33424|33559.4|33418.4|18
1625990100000|2021-07-11 07:55:00|33559.1|33418.1|33556.7|33415.7|33560.6|33419.6|33556.7|33415.7|18
1625990110000|2021-07-11 07:55:10|33557.1|33416.1|33558|33417|33558.1|33417.1|33556.5|33415.5|18
1625990120000|2021-07-11 07:55:20|33557.9|33416.9|33565.3|33424.3|33565.5|33424.5|33557.3|33416.3|20
1625990130000|2021-07-11 07:55:30|33566.2|33425.2|33564.4|33423.4|33566.7|33425.7|33564|33423|27
1625990140000|2021-07-11 07:55:40|33564.3|33423.3|33565|33424|33565.6|33424.6|33564.3|33423.3|5
1625990150000|2021-07-11 07:55:50|33565.5|33424.5|33566.3|33425.3|33566.4|33425.4|33564.9|33423.9|11
1625990160000|2021-07-11 07:56:00|33567.4|33426.4|33567.2|33426.2|33568.9|33427.9|33566.8|33425.8|18
1625990170000|2021-07-11 07:56:10|33568|33427|33569.2|33428.2|33569.8|33428.8|33568|33427|12
1625990180000|2021-07-11 07:56:20|33568.9|33427.9|33570|33429|33570|33429|33568.7|33427.7|10
1625990190000|2021-07-11 07:56:30|33569.7|33428.7|33571.6|33430.6|33571.8|33430.8|33569.6|33428.6|17
1625990200000|2021-07-11 07:56:40|33571.5|33430.5|33573.3|33432.3|33573.3|33432.3|33571.3|33430.3|17
1625990210000|2021-07-11 07:56:50|33572.8|33431.8|33572.8|33431.8|33572.8|33431.8|33571.1|33430.1|17
1625990220000|2021-07-11 07:57:00|33572.1|33431.1|33570.7|33429.7|33572.1|33431.1|33570.5|33429.5|5
1625990230000|2021-07-11 07:57:10|33571.1|33430.1|33576|33435|33576|33435|33571.1|33430.1|15
1625990240000|2021-07-11 07:57:20|33576.7|33435.7|33577.6|33436.6|33578.3|33437.3|33576.7|33435.7|23
1625990250000|2021-07-11 07:57:30|33577.5|33436.5|33577.1|33436.1|33577.8|33436.8|33577|33436|22
1625990260000|2021-07-11 07:57:40|33577|33436|33569.2|33428.2|33577|33436|33566|33425|31
1625990270000|2021-07-11 07:57:50|33567.7|33426.7|33566.6|33425.6|33568.3|33427.3|33565.6|33424.6|19
1625990280000|2021-07-11 07:58:00|33566.4|33425.4|33558.1|33417.1|33566.7|33425.7|33558.1|33417.1|16
1625990290000|2021-07-11 07:58:10|33557.2|33416.2|33557.6|33416.6|33559.1|33418.1|33557.2|33416.2|18
1625990300000|2021-07-11 07:58:20|33557.5|33416.5|33558.4|33417.4|33559.5|33418.5|33556.5|33415.5|25
1625990310000|2021-07-11 07:58:30|33558.2|33417.2|33558.4|33417.4|33558.9|33417.9|33557.7|33416.7|20
1625990320000|2021-07-11 07:58:40|33558.3|33417.3|33557.2|33416.2|33558.3|33417.3|33556.8|33415.8|13
1625990330000|2021-07-11 07:58:50|33556.9|33415.9|33557.5|33416.5|33557.9|33416.9|33556.9|33415.9|16
1625990340000|2021-07-11 07:59:00|33557.6|33416.6|33558.5|33417.5|33558.7|33417.7|33557.5|33416.5|12
1625990350000|2021-07-11 07:59:10|33558.4|33417.4|33558.3|33417.3|33559.1|33418.1|33558.3|33417.3|14
1625990360000|2021-07-11 07:59:20|33559.3|33418.3|33558.5|33417.5|33559.6|33418.6|33558.5|33417.5|17
1625990370000|2021-07-11 07:59:30|33557.5|33416.5|33563.4|33422.4|33563.4|33422.4|33557.5|33416.5|15
1625990380000|2021-07-11 07:59:40|33564.9|33423.9|33570.3|33429.3|33570.3|33429.3|33564.9|33423.9|22
1625990390000|2021-07-11 07:59:50|33570|33429|33576.4|33435.4|33576.4|33435.4|33570|33429|12
1625990400000|2021-07-11 08:00:00|33576.3|33435.3|33581.7|33440.7|33582.3|33441.3|33576.3|33435.3|26
1625990410000|2021-07-11 08:00:10|33581.8|33440.8|33585.2|33444.2|33585.2|33444.2|33581.8|33440.8|27
1625990420000|2021-07-11 08:00:20|33585.1|33444.1|33585.6|33444.6|33586|33445|33585|33444|10
1625990430000|2021-07-11 08:00:30|33585.5|33444.5|33586.3|33445.3|33586.7|33445.7|33585.3|33444.3|16
1625990440000|2021-07-11 08:00:40|33586.4|33445.4|33568.8|33427.8|33588.6|33447.6|33567.2|33426.2|34
1625990450000|2021-07-11 08:00:50|33568.7|33427.7|33568.3|33427.3|33569.3|33428.3|33566.6|33425.6|31
1625990460000|2021-07-11 08:01:00|33568|33427|33575.3|33434.3|33577.5|33436.5|33567.8|33426.8|28
1625990470000|2021-07-11 08:01:10|33575.7|33434.7|33579.7|33438.7|33580.3|33439.3|33574.5|33433.5|19
1625990480000|2021-07-11 08:01:20|33579.9|33438.9|33580.4|33439.4|33581.5|33440.5|33579|33438|25
1625990490000|2021-07-11 08:01:30|33581.1|33440.1|33569.1|33428.1|33582|33441|33569.1|33428.1|26
1625990500000|2021-07-11 08:01:40|33566.1|33425.1|33563|33422|33566.1|33425.1|33562.9|33421.9|19
1625990510000|2021-07-11 08:01:50|33563.3|33422.3|33558.9|33417.9|33563.3|33422.3|33558.5|33417.5|17
1625990520000|2021-07-11 08:02:00|33559.3|33418.3|33558|33417|33559.3|33418.3|33546|33405|29
1625990530000|2021-07-11 08:02:10|33557.9|33416.9|33534.8|33393.8|33558.3|33417.3|33534.8|33393.8|33
1625990540000|2021-07-11 08:02:20|33533.7|33392.7|33534.1|33393.1|33535.4|33394.4|33526.5|33385.5|30
1625990550000|2021-07-11 08:02:30|33534.3|33393.3|33527.8|33386.8|33534.5|33393.5|33526.6|33385.6|31
1625990560000|2021-07-11 08:02:40|33529.3|33388.3|33531.3|33390.3|33531.3|33390.3|33526.9|33385.9|27
1625990570000|2021-07-11 08:02:50|33531.2|33390.2|33528.8|33387.8|33531.8|33390.8|33528.1|33387.1|25
1625990580000|2021-07-11 08:03:00|33528|33387|33536.5|33395.5|33536.5|33395.5|33527.6|33386.6|31
1625990590000|2021-07-11 08:03:10|33536.7|33395.7|33536.9|33395.9|33537.1|33396.1|33535.1|33394.1|24
1625990600000|2021-07-11 08:03:20|33536.8|33395.8|33539.3|33398.3|33539.9|33398.9|33536.8|33395.8|16
1625990610000|2021-07-11 08:03:30|33539.2|33398.2|33533.9|33392.9|33539.2|33398.2|33533|33392|25
1625990620000|2021-07-11 08:03:40|33534.3|33393.3|33535.4|33394.4|33535.4|33394.4|33532.7|33391.7|27
1625990630000|2021-07-11 08:03:50|33534.5|33393.5|33530.5|33389.5|33534.6|33393.6|33530.5|33389.5|25
1625990640000|2021-07-11 08:04:00|33530.2|33389.2|33530.3|33389.3|33531.6|33390.6|33530.1|33389.1|18
1625990650000|2021-07-11 08:04:10|33530.2|33389.2|33530|33389|33530.2|33389.2|33529.9|33388.9|8
1625990660000|2021-07-11 08:04:20|33529.8|33388.8|33529.5|33388.5|33529.8|33388.8|33528.4|33387.4|17
1625990670000|2021-07-11 08:04:30|33529.6|33388.6|33529.1|33388.1|33529.9|33388.9|33528.6|33387.6|21
1625990680000|2021-07-11 08:04:40|33529|33388|33529.4|33388.4|33529.5|33388.5|33529|33388|10
1625990690000|2021-07-11 08:04:50|33529.3|33388.3|33529.3|33388.3|33529.5|33388.5|33529.2|33388.2|14
1625990700000|2021-07-11 08:05:00|33529.1|33388.1|33537.2|33396.2|33537.7|33396.7|33529.1|33388.1|26
1625990710000|2021-07-11 08:05:10|33538|33397|33538.6|33397.6|33538.6|33397.6|33537.6|33396.6|12
1625990720000|2021-07-11 08:05:20|33538.7|33397.7|33538.5|33397.5|33539.7|33398.7|33537.9|33396.9|23
1625990730000|2021-07-11 08:05:30|33539.7|33398.7|33547|33406|33548.3|33407.3|33539.7|33398.7|27
1625990740000|2021-07-11 08:05:40|33547.1|33406.1|33545.7|33404.7|33550.1|33409.1|33544.9|33403.9|26
1625990750000|2021-07-11 08:05:50|33546.3|33405.3|33543.9|33402.9|33546.3|33405.3|33542.2|33401.2|20
1625990760000|2021-07-11 08:06:00|33544|33403|33546.1|33405.1|33546.1|33405.1|33542.7|33401.7|28
1625990770000|2021-07-11 08:06:10|33546.3|33405.3|33546.5|33405.5|33547.4|33406.4|33544.9|33403.9|21
1625990780000|2021-07-11 08:06:20|33546.4|33405.4|33546|33405|33547.7|33406.7|33546|33405|22
1625990790000|2021-07-11 08:06:30|33545.9|33404.9|33544.1|33403.1|33546|33405|33543.8|33402.8|15
1625990800000|2021-07-11 08:06:40|33544.2|33403.2|33542.6|33401.6|33544.6|33403.6|33541.6|33400.6|16
1625990810000|2021-07-11 08:06:50|33542.8|33401.8|33531.5|33390.5|33542.8|33401.8|33530.3|33389.3|26
1625990820000|2021-07-11 08:07:00|33531.4|33390.4|33524.2|33383.2|33532.3|33391.3|33524.2|33383.2|18
1625990830000|2021-07-11 08:07:10|33523.4|33382.4|33510|33369|33523.4|33382.4|33509.2|33368.2|32
1625990840000|2021-07-11 08:07:20|33510.1|33369.1|33512|33371|33512|33371|33510.1|33369.1|17
1625990850000|2021-07-11 08:07:30|33511.6|33370.6|33517.5|33376.5|33517.8|33376.8|33511.6|33370.6|18
1625990860000|2021-07-11 08:07:40|33516.9|33375.9|33520.9|33379.9|33521|33380|33516.1|33375.1|18
1625990870000|2021-07-11 08:07:50|33520.8|33379.8|33519.3|33378.3|33523.3|33382.3|33518.3|33377.3|15
1625990880000|2021-07-11 08:08:00|33519|33378|33527.6|33386.6|33527.6|33386.6|33519|33378|18
1625990890000|2021-07-11 08:08:10|33529.9|33388.9|33528.7|33387.7|33530.7|33389.7|33527.1|33386.1|14
1625990900000|2021-07-11 08:08:20|33528.6|33387.6|33527.5|33386.5|33528.7|33387.7|33527.5|33386.5|16
1625990910000|2021-07-11 08:08:30|33527.6|33386.6|33527.2|33386.2|33527.6|33386.6|33527.2|33386.2|6
1625990920000|2021-07-11 08:08:40|33527.1|33386.1|33528.2|33387.2|33528.4|33387.4|33526.7|33385.7|20
1625990930000|2021-07-11 08:08:50|33528|33387|33527.5|33386.5|33528|33387|33525|33384|13
1625990940000|2021-07-11 08:09:00|33527.2|33386.2|33528.7|33387.7|33528.7|33387.7|33526.9|33385.9|16
1625990950000|2021-07-11 08:09:10|33528.5|33387.5|33528.8|33387.8|33528.8|33387.8|33528|33387|19
1625990960000|2021-07-11 08:09:20|33528.9|33387.9|33532.3|33391.3|33533|33392|33528.9|33387.9|17
1625990970000|2021-07-11 08:09:30|33532.5|33391.5|33523.8|33382.8|33534|33393|33523.2|33382.2|28
1625990980000|2021-07-11 08:09:40|33524.3|33383.3|33523.3|33382.3|33525.6|33384.6|33523.2|33382.2|23
1625990990000|2021-07-11 08:09:50|33523.8|33382.8|33518.1|33377.1|33523.8|33382.8|33516.2|33375.2|27
1625991000000|2021-07-11 08:10:00|33518.4|33377.4|33516.5|33375.5|33519.4|33378.4|33515.2|33374.2|30
1625991010000|2021-07-11 08:10:10|33517.1|33376.1|33517.5|33376.5|33520.3|33379.3|33516.7|33375.7|25
1625991020000|2021-07-11 08:10:20|33517.9|33376.9|33518.1|33377.1|33519.4|33378.4|33516.2|33375.2|20
1625991030000|2021-07-11 08:10:30|33518.2|33377.2|33518.5|33377.5|33519.9|33378.9|33518.2|33377.2|14
1625991040000|2021-07-11 08:10:40|33518.4|33377.4|33516.8|33375.8|33518.4|33377.4|33516.8|33375.8|12
1625991050000|2021-07-11 08:10:50|33516.9|33375.9|33514.6|33373.6|33517.3|33376.3|33514.2|33373.2|20
1625991060000|2021-07-11 08:11:00|33514|33373|33520.9|33379.9|33521.1|33380.1|33513.2|33372.2|29
1625991070000|2021-07-11 08:11:10|33521.2|33380.2|33520.6|33379.6|33523.1|33382.1|33519.5|33378.5|12
1625991080000|2021-07-11 08:11:20|33520.5|33379.5|33525.9|33384.9|33526|33385|33520.5|33379.5|23
1625991090000|2021-07-11 08:11:30|33525.7|33384.7|33531.9|33390.9|33532.9|33391.9|33525.7|33384.7|18
1625991100000|2021-07-11 08:11:40|33532.2|33391.2|33530.4|33389.4|33532.2|33391.2|33530.4|33389.4|12
1625991110000|2021-07-11 08:11:50|33530.6|33389.6|33550.1|33409.1|33550.4|33409.4|33530.3|33389.3|19
1625991120000|2021-07-11 08:12:00|33549.2|33408.2|33541.9|33400.9|33549.2|33408.2|33540.7|33399.7|27
1625991130000|2021-07-11 08:12:10|33542.7|33401.7|33553|33412|33553|33412|33542.7|33401.7|31
1625991140000|2021-07-11 08:12:20|33553.3|33412.3|33551.8|33410.8|33553.4|33412.4|33551.7|33410.7|13
1625991150000|2021-07-11 08:12:30|33552|33411|33552.6|33411.6|33554.1|33413.1|33551.8|33410.8|9
1625991160000|2021-07-11 08:12:40|33552.7|33411.7|33555.5|33414.5|33555.5|33414.5|33552.7|33411.7|12
1625991170000|2021-07-11 08:12:50|33554.7|33413.7|33561.4|33420.4|33567.1|33426.1|33552.8|33411.8|23
1625991180000|2021-07-11 08:13:00|33561.8|33420.8|33560.1|33419.1|33561.8|33420.8|33553.8|33412.8|24
1625991190000|2021-07-11 08:13:10|33559.9|33418.9|33565|33424|33565|33424|33559.5|33418.5|13
1625991200000|2021-07-11 08:13:20|33567.5|33426.5|33566|33425|33569.2|33428.2|33566|33425|12
1625991210000|2021-07-11 08:13:30|33565.8|33424.8|33560|33419|33565.8|33424.8|33558.9|33417.9|18
1625991220000|2021-07-11 08:13:40|33559.2|33418.2|33557.4|33416.4|33559.4|33418.4|33557|33416|10
1625991230000|2021-07-11 08:13:50|33557.3|33416.3|33556.7|33415.7|33557.8|33416.8|33556.6|33415.6|10
1625991240000|2021-07-11 08:14:00|33557|33416|33555.7|33414.7|33557|33416|33555.2|33414.2|5
1625991250000|2021-07-11 08:14:10|33555.2|33414.2|33553.7|33412.7|33555.7|33414.7|33553.7|33412.7|6
1625991260000|2021-07-11 08:14:20|33553.8|33412.8|33554.1|33413.1|33554.1|33413.1|33553.8|33412.8|4
1625991270000|2021-07-11 08:14:30|33553.7|33412.7|33553.8|33412.8|33554.3|33413.3|33553.7|33412.7|5
1625991280000|2021-07-11 08:14:40|33553.9|33412.9|33555.3|33414.3|33555.5|33414.5|33553.9|33412.9|9
1625991290000|2021-07-11 08:14:50|33555.4|33414.4|33560.1|33419.1|33560.8|33419.8|33555.2|33414.2|16
1625991300000|2021-07-11 08:15:00|33562.8|33421.8|33560.9|33419.9|33563.3|33422.3|33560.1|33419.1|18
1625991310000|2021-07-11 08:15:10|33561.1|33420.1|33560.3|33419.3|33561.6|33420.6|33560.3|33419.3|13
1625991320000|2021-07-11 08:15:20|33561.1|33420.1|33561.8|33420.8|33561.9|33420.9|33558.2|33417.2|11
1625991330000|2021-07-11 08:15:30|33562.7|33421.7|33571|33430|33572.3|33431.3|33560.2|33419.2|25
1625991340000|2021-07-11 08:15:40|33570.8|33429.8|33572.8|33431.8|33572.8|33431.8|33570.6|33429.6|9
1625991350000|2021-07-11 08:15:50|33572.9|33431.9|33573.8|33432.8|33573.8|33432.8|33572.9|33431.9|15
1625991360000|2021-07-11 08:16:00|33574.8|33433.8|33574.2|33433.2|33575.2|33434.2|33573.7|33432.7|19
1625991370000|2021-07-11 08:16:10|33574.6|33433.6|33587|33446|33587.9|33446.9|33574.6|33433.6|20
1625991380000|2021-07-11 08:16:20|33591.1|33450.1|33589.8|33448.8|33591.1|33450.1|33587.3|33446.3|17
1625991390000|2021-07-11 08:16:30|33589.4|33448.4|33593.7|33452.7|33595.3|33454.3|33586.3|33445.3|25
1625991400000|2021-07-11 08:16:40|33594.7|33453.7|33591.6|33450.6|33594.7|33453.7|33591.1|33450.1|16
1625991410000|2021-07-11 08:16:50|33591.4|33450.4|33598.6|33457.6|33598.6|33457.6|33591.4|33450.4|27
1625991420000|2021-07-11 08:17:00|33597|33456|33599.2|33458.2|33600.6|33459.6|33597|33456|28
1625991430000|2021-07-11 08:17:10|33598.3|33457.3|33593.8|33452.8|33598.8|33457.8|33592.9|33451.9|28
1625991440000|2021-07-11 08:17:20|33594|33453|33594.5|33453.5|33595|33454|33593.6|33452.6|11
1625991450000|2021-07-11 08:17:30|33593.9|33452.9|33593.8|33452.8|33594.7|33453.7|33593.2|33452.2|13
1625991460000|2021-07-11 08:17:40|33595.5|33454.5|33600.6|33459.6|33600.6|33459.6|33595.4|33454.4|16
1625991470000|2021-07-11 08:17:50|33599.9|33458.9|33600.4|33459.4|33601.5|33460.5|33599.4|33458.4|17
1625991480000|2021-07-11 08:18:00|33600.7|33459.7|33601.5|33460.5|33602|33461|33600.4|33459.4|10
1625991490000|2021-07-11 08:18:10|33601.7|33460.7|33601.1|33460.1|33601.7|33460.7|33601.1|33460.1|7
1625991500000|2021-07-11 08:18:20|33601.3|33460.3|33596.9|33455.9|33601.3|33460.3|33595.6|33454.6|19
1625991510000|2021-07-11 08:18:30|33597.3|33456.3|33596.7|33455.7|33597.3|33456.3|33596.4|33455.4|5
1625991520000|2021-07-11 08:18:40|33596.8|33455.8|33595.5|33454.5|33596.8|33455.8|33595.4|33454.4|5
1625991530000|2021-07-11 08:18:50|33596.8|33455.8|33592.3|33451.3|33596.8|33455.8|33591.1|33450.1|12
1625991540000|2021-07-11 08:19:00|33593.4|33452.4|33598.6|33457.6|33599.3|33458.3|33593.4|33452.4|14
1625991550000|2021-07-11 08:19:10|33599.2|33458.2|33606.5|33465.5|33606.5|33465.5|33599.2|33458.2|12
1625991560000|2021-07-11 08:19:20|33605.7|33464.7|33604.2|33463.2|33606.3|33465.3|33601.7|33460.7|24
1625991570000|2021-07-11 08:19:30|33603.9|33462.9|33603.5|33462.5|33604.1|33463.1|33603|33462|14
1625991580000|2021-07-11 08:19:40|33603.4|33462.4|33604.5|33463.5|33605.9|33464.9|33601.7|33460.7|20
1625991590000|2021-07-11 08:19:50|33604.6|33463.6|33607.3|33466.3|33608|33467|33604.6|33463.6|14
1625991600000|2021-07-11 08:20:00|33605|33464|33599.4|33458.4|33605|33464|33594|33453|25
1625991610000|2021-07-11 08:20:10|33601.7|33460.7|33600.5|33459.5|33612.9|33471.9|33600.5|33459.5|25
1625991620000|2021-07-11 08:20:20|33600.4|33459.4|33602.1|33461.1|33602.1|33461.1|33600.1|33459.1|22
1625991630000|2021-07-11 08:20:30|33602|33461|33598.3|33457.3|33602.8|33461.8|33598.3|33457.3|18
1625991640000|2021-07-11 08:20:40|33599.2|33458.2|33600.7|33459.7|33600.8|33459.8|33597.6|33456.6|9
1625991650000|2021-07-11 08:20:50|33600.1|33459.1|33600.5|33459.5|33600.5|33459.5|33598.8|33457.8|12
1625991660000|2021-07-11 08:21:00|33600.4|33459.4|33598.9|33457.9|33600.7|33459.7|33598.5|33457.5|21
1625991670000|2021-07-11 08:21:10|33599.4|33458.4|33599.9|33458.9|33601.9|33460.9|33599.4|33458.4|15
1625991680000|2021-07-11 08:21:20|33600.1|33459.1|33600|33459|33601|33460|33598.9|33457.9|20
1625991690000|2021-07-11 08:21:30|33599.8|33458.8|33600.1|33459.1|33600.6|33459.6|33598.2|33457.2|18
1625991700000|2021-07-11 08:21:40|33600.2|33459.2|33600.4|33459.4|33601.6|33460.6|33598.9|33457.9|20
1625991710000|2021-07-11 08:21:50|33600.9|33459.9|33592.9|33451.9|33601|33460|33592.4|33451.4|24
1625991720000|2021-07-11 08:22:00|33592.4|33451.4|33602.5|33461.5|33602.5|33461.5|33591.7|33450.7|28
1625991730000|2021-07-11 08:22:10|33602.4|33461.4|33607.2|33466.2|33608.7|33467.7|33602.3|33461.3|28
1625991740000|2021-07-11 08:22:20|33606.2|33465.2|33605.4|33464.4|33606.2|33465.2|33603.2|33462.2|27
1625991750000|2021-07-11 08:22:30|33605|33464|33604|33463|33606.1|33465.1|33603.8|33462.8|25
1625991760000|2021-07-11 08:22:40|33603.9|33462.9|33605.4|33464.4|33605.9|33464.9|33603.7|33462.7|22
1625991770000|2021-07-11 08:22:50|33605.6|33464.6|33611.5|33470.5|33611.5|33470.5|33605.1|33464.1|17
1625991780000|2021-07-11 08:23:00|33611.8|33470.8|33613.5|33472.5|33613.5|33472.5|33611.1|33470.1|11
1625991790000|2021-07-11 08:23:10|33613.6|33472.6|33619.4|33478.4|33619.4|33478.4|33613.5|33472.5|13
1625991800000|2021-07-11 08:23:20|33619.3|33478.3|33622.1|33481.1|33622.1|33481.1|33619.3|33478.3|14
1625991810000|2021-07-11 08:23:30|33622.7|33481.7|33631.8|33490.8|33636.5|33495.5|33622.7|33481.7|34
1625991820000|2021-07-11 08:23:40|33632|33491|33629.5|33488.5|33632|33491|33629.4|33488.4|17
1625991830000|2021-07-11 08:23:50|33630|33489|33634.4|33493.4|33635.2|33494.2|33629.5|33488.5|29
1625991840000|2021-07-11 08:24:00|33633.7|33492.7|33636|33495|33636.2|33495.2|33633|33492|27
1625991850000|2021-07-11 08:24:10|33639.9|33498.9|33651|33510|33651.9|33510.9|33639.9|33498.9|26
1625991860000|2021-07-11 08:24:20|33650.8|33509.8|33663.6|33522.6|33664.2|33523.2|33650.6|33509.6|27
1625991870000|2021-07-11 08:24:30|33666.8|33525.8|33667|33526|33667|33526|33663.1|33522.1|21
1625991880000|2021-07-11 08:24:40|33667.2|33526.2|33667.5|33526.5|33668.3|33527.3|33666.3|33525.3|25
1625991890000|2021-07-11 08:24:50|33668.1|33527.1|33669.4|33528.4|33670.2|33529.2|33668.1|33527.1|13
1625991900000|2021-07-11 08:25:00|33670|33529|33670|33529|33670.4|33529.4|33668.5|33527.5|13
1625991910000|2021-07-11 08:25:10|33669.9|33528.9|33670.8|33529.8|33671.1|33530.1|33669.9|33528.9|16
1625991920000|2021-07-11 08:25:20|33670.6|33529.6|33673.8|33532.8|33673.8|33532.8|33670.3|33529.3|22
1625991930000|2021-07-11 08:25:30|33673.7|33532.7|33679.9|33538.9|33679.9|33538.9|33673.7|33532.7|18
1625991940000|2021-07-11 08:25:40|33680.4|33539.4|33659|33518|33680.4|33539.4|33658.1|33517.1|35
1625991950000|2021-07-11 08:25:50|33659.2|33518.2|33668|33527|33668|33527|33658.3|33517.3|30
1625991960000|2021-07-11 08:26:00|33669.2|33528.2|33674.7|33533.7|33674.7|33533.7|33669.2|33528.2|29
1625991970000|2021-07-11 08:26:10|33674.8|33533.8|33683|33542|33683.5|33542.5|33673.4|33532.4|29
1625991980000|2021-07-11 08:26:20|33682.1|33541.1|33683.6|33542.6|33683.8|33542.8|33680.9|33539.9|18
1625991990000|2021-07-11 08:26:30|33688.2|33547.2|33687.7|33546.7|33688.9|33547.9|33684.2|33543.2|30
1625992000000|2021-07-11 08:26:40|33687.9|33546.9|33695.3|33554.3|33696.5|33555.5|33686.2|33545.2|31
1625992010000|2021-07-11 08:26:50|33695.7|33554.7|33693.6|33552.6|33704.5|33563.5|33691.7|33550.7|35
1625992020000|2021-07-11 08:27:00|33693.1|33552.1|33713.9|33572.9|33713.9|33572.9|33693.1|33552.1|36
1625992030000|2021-07-11 08:27:10|33713.3|33572.3|33741.7|33600.7|33741.7|33600.7|33713.3|33572.3|31
1625992040000|2021-07-11 08:27:20|33742.4|33601.4|33732.7|33591.7|33745.5|33604.5|33732.7|33591.7|34
1625992050000|2021-07-11 08:27:30|33732|33591|33729.3|33588.3|33735.3|33594.3|33725.5|33584.5|31
1625992060000|2021-07-11 08:27:40|33728.6|33587.6|33742|33601|33742.8|33601.8|33728|33587|36
1625992070000|2021-07-11 08:27:50|33742.4|33601.4|33742|33601|33745.7|33604.7|33739.2|33598.2|31
1625992080000|2021-07-11 08:28:00|33742.5|33601.5|33756.2|33615.2|33758.3|33617.3|33742.5|33601.5|34
1625992090000|2021-07-11 08:28:10|33756.6|33615.6|33762.5|33621.5|33762.5|33621.5|33753.1|33612.1|33
1625992100000|2021-07-11 08:28:20|33762.3|33621.3|33773.9|33632.9|33775.1|33634.1|33762.3|33621.3|29
1625992110000|2021-07-11 08:28:30|33774.2|33633.2|33781.2|33640.2|33782|33641|33774.2|33633.2|34
1625992120000|2021-07-11 08:28:40|33779.1|33638.1|33787.8|33646.8|33794.7|33653.7|33777.1|33636.1|30
1625992130000|2021-07-11 08:28:50|33787.1|33646.1|33782.6|33641.6|33791|33650|33782.6|33641.6|19
1625992140000|2021-07-11 08:29:00|33779.9|33638.9|33768.2|33627.2|33779.9|33638.9|33763.9|33622.9|35
1625992150000|2021-07-11 08:29:10|33767.2|33626.2|33750.4|33609.4|33767.2|33626.2|33750|33609|31
1625992160000|2021-07-11 08:29:20|33751.5|33610.5|33759.4|33618.4|33765.3|33624.3|33751.4|33610.4|27
1625992170000|2021-07-11 08:29:30|33758.6|33617.6|33750.3|33609.3|33759.5|33618.5|33750.3|33609.3|32
1625992180000|2021-07-11 08:29:40|33752.5|33611.5|33755.8|33614.8|33755.8|33614.8|33751.8|33610.8|32
1625992190000|2021-07-11 08:29:50|33756.9|33615.9|33756.1|33615.1|33757|33616|33753.4|33612.4|30
1625992200000|2021-07-11 08:30:00|33756.2|33615.2|33773.6|33632.6|33773.9|33632.9|33756.1|33615.1|34
1625992210000|2021-07-11 08:30:10|33776.1|33635.1|33774.7|33633.7|33777.9|33636.9|33773.3|33632.3|30
1625992220000|2021-07-11 08:30:20|33779.4|33638.4|33766.8|33625.8|33779.8|33638.8|33766.8|33625.8|36
1625992230000|2021-07-11 08:30:30|33766.7|33625.7|33767.6|33626.6|33770.1|33629.1|33766.1|33625.1|38
1625992240000|2021-07-11 08:30:40|33768.2|33627.2|33770.2|33629.2|33770.7|33629.7|33766.4|33625.4|32
1625992250000|2021-07-11 08:30:50|33769.4|33628.4|33765.7|33624.7|33769.9|33628.9|33765.7|33624.7|30
1625992260000|2021-07-11 08:31:00|33766|33625|33768.2|33627.2|33768.6|33627.6|33766|33625|34
1625992270000|2021-07-11 08:31:10|33767.5|33626.5|33762.9|33621.9|33767.5|33626.5|33762.9|33621.9|30
1625992280000|2021-07-11 08:31:20|33762.5|33621.5|33747.7|33606.7|33762.8|33621.8|33747.7|33606.7|33
1625992290000|2021-07-11 08:31:30|33747.6|33606.6|33748.1|33607.1|33748.3|33607.3|33745.7|33604.7|27
1625992300000|2021-07-11 08:31:40|33748|33607|33745.4|33604.4|33748.1|33607.1|33743.6|33602.6|28
1625992310000|2021-07-11 08:31:50|33745.5|33604.5|33754.6|33613.6|33755.8|33614.8|33744.3|33603.3|34
1625992320000|2021-07-11 08:32:00|33754.1|33613.1|33754.6|33613.6|33756.2|33615.2|33753.1|33612.1|37
1625992330000|2021-07-11 08:32:10|33755.3|33614.3|33753.2|33612.2|33755.6|33614.6|33752.4|33611.4|25
1625992340000|2021-07-11 08:32:20|33753.5|33612.5|33746.6|33605.6|33753.5|33612.5|33746.2|33605.2|11
1625992350000|2021-07-11 08:32:30|33746|33605|33748.7|33607.7|33750.1|33609.1|33737.1|33596.1|35
1625992360000|2021-07-11 08:32:40|33749.7|33608.7|33741.8|33600.8|33749.7|33608.7|33741.8|33600.8|31
1625992370000|2021-07-11 08:32:50|33741.7|33600.7|33740.8|33599.8|33742.9|33601.9|33740.6|33599.6|25
1625992380000|2021-07-11 08:33:00|33741.2|33600.2|33735.5|33594.5|33741.8|33600.8|33735.5|33594.5|34
1625992390000|2021-07-11 08:33:10|33735.3|33594.3|33723.6|33582.6|33735.5|33594.5|33723.6|33582.6|27
1625992400000|2021-07-11 08:33:20|33724|33583|33715.9|33574.9|33724|33583|33710.6|33569.6|31
1625992410000|2021-07-11 08:33:30|33715.8|33574.8|33714.4|33573.4|33718.3|33577.3|33711.3|33570.3|31
1625992420000|2021-07-11 08:33:40|33715.1|33574.1|33707|33566|33715.1|33574.1|33703.3|33562.3|28
1625992430000|2021-07-11 08:33:50|33707.9|33566.9|33701.5|33560.5|33707.9|33566.9|33700.2|33559.2|24
1625992440000|2021-07-11 08:34:00|33701.8|33560.8|33679.9|33538.9|33704.2|33563.2|33679.9|33538.9|27
1625992450000|2021-07-11 08:34:10|33679.8|33538.8|33688.2|33547.2|33689.4|33548.4|33679.7|33538.7|24
1625992460000|2021-07-11 08:34:20|33688|33547|33697.3|33556.3|33698.3|33557.3|33688|33547|34
1625992470000|2021-07-11 08:34:30|33697.4|33556.4|33690.9|33549.9|33697.4|33556.4|33689.2|33548.2|25
1625992480000|2021-07-11 08:34:40|33690.8|33549.8|33690.9|33549.9|33691.1|33550.1|33689.5|33548.5|20
1625992490000|2021-07-11 08:34:50|33690.4|33549.4|33690|33549|33690.9|33549.9|33690|33549|9
1625992500000|2021-07-11 08:35:00|33690.5|33549.5|33687.3|33546.3|33691.2|33550.2|33687.3|33546.3|18
1625992510000|2021-07-11 08:35:10|33687.6|33546.6|33675|33534|33687.6|33546.6|33674.8|33533.8|23
1625992520000|2021-07-11 08:35:20|33674.7|33533.7|33677.2|33536.2|33677.6|33536.6|33674.7|33533.7|19
1625992530000|2021-07-11 08:35:30|33676.7|33535.7|33664.4|33523.4|33676.7|33535.7|33664.4|33523.4|30
1625992540000|2021-07-11 08:35:40|33664.7|33523.7|33652.6|33511.6|33664.7|33523.7|33652.2|33511.2|28
1625992550000|2021-07-11 08:35:50|33652.7|33511.7|33670.5|33529.5|33675.1|33534.1|33652.6|33511.6|35
1625992560000|2021-07-11 08:36:00|33673.2|33532.2|33686.2|33545.2|33686.2|33545.2|33672.9|33531.9|32
1625992570000|2021-07-11 08:36:10|33686.5|33545.5|33687|33546|33687.7|33546.7|33684|33543|31
1625992580000|2021-07-11 08:36:20|33687.4|33546.4|33693|33552|33693.3|33552.3|33687.1|33546.1|20
1625992590000|2021-07-11 08:36:30|33693.2|33552.2|33693.3|33552.3|33693.4|33552.4|33692.9|33551.9|17
1625992600000|2021-07-11 08:36:40|33693.5|33552.5|33695.3|33554.3|33696.7|33555.7|33693.5|33552.5|29
1625992610000|2021-07-11 08:36:50|33696.4|33555.4|33695.7|33554.7|33696.8|33555.8|33695.1|33554.1|33
1625992620000|2021-07-11 08:37:00|33696|33555|33709.4|33568.4|33709.7|33568.7|33694.7|33553.7|36
1625992630000|2021-07-11 08:37:10|33710.8|33569.8|33718.4|33577.4|33718.6|33577.6|33710.6|33569.6|25
1625992640000|2021-07-11 08:37:20|33718.6|33577.6|33713|33572|33718.9|33577.9|33711.8|33570.8|27
1625992650000|2021-07-11 08:37:30|33711.8|33570.8|33712.1|33571.1|33713.7|33572.7|33710.2|33569.2|33
1625992660000|2021-07-11 08:37:40|33712.5|33571.5|33735.1|33594.1|33735.1|33594.1|33710.5|33569.5|37
1625992670000|2021-07-11 08:37:50|33736.7|33595.7|33742.4|33601.4|33742.4|33601.4|33735|33594|31
1625992680000|2021-07-11 08:38:00|33742.9|33601.9|33734|33593|33743.6|33602.6|33733.5|33592.5|30
1625992690000|2021-07-11 08:38:10|33733.5|33592.5|33719.7|33578.7|33735|33594|33719.7|33578.7|31
1625992700000|2021-07-11 08:38:20|33719|33578|33736|33595|33736|33595|33719|33578|32
1625992710000|2021-07-11 08:38:30|33735.8|33594.8|33746.2|33605.2|33746.6|33605.6|33735.8|33594.8|30
1625992720000|2021-07-11 08:38:40|33745.7|33604.7|33746.4|33605.4|33746.9|33605.9|33742.5|33601.5|25
1625992730000|2021-07-11 08:38:50|33746.1|33605.1|33756|33615|33757.1|33616.1|33745.5|33604.5|32
1625992740000|2021-07-11 08:39:00|33756.7|33615.7|33759.6|33618.6|33761.7|33620.7|33755.9|33614.9|31
1625992750000|2021-07-11 08:39:10|33760.4|33619.4|33757.8|33616.8|33768.1|33627.1|33753.8|33612.8|35
1625992760000|2021-07-11 08:39:20|33758.3|33617.3|33754.2|33613.2|33759.3|33618.3|33752.2|33611.2|37
1625992770000|2021-07-11 08:39:30|33753.4|33612.4|33753.6|33612.6|33754.5|33613.5|33753.2|33612.2|19
1625992780000|2021-07-11 08:39:40|33753.2|33612.2|33739.2|33598.2|33753.9|33612.9|33739.2|33598.2|25
1625992790000|2021-07-11 08:39:50|33738.8|33597.8|33743.1|33602.1|33745.1|33604.1|33737.1|33596.1|24
1625992800000|2021-07-11 08:40:00|33741.3|33600.3|33759.3|33618.3|33760.4|33619.4|33739.7|33598.7|30
1625992810000|2021-07-11 08:40:10|33757.9|33616.9|33764.1|33623.1|33764.9|33623.9|33757.9|33616.9|31
1625992820000|2021-07-11 08:40:20|33764|33623|33764.1|33623.1|33764.9|33623.9|33761.9|33620.9|23
1625992830000|2021-07-11 08:40:30|33763.7|33622.7|33763.9|33622.9|33765.6|33624.6|33763.6|33622.6|24
1625992840000|2021-07-11 08:40:40|33764.8|33623.8|33762.6|33621.6|33764.9|33623.9|33760|33619|22
1625992850000|2021-07-11 08:40:50|33766.9|33625.9|33757.3|33616.3|33768.8|33627.8|33756.7|33615.7|31
1625992860000|2021-07-11 08:41:00|33757.2|33616.2|33759.3|33618.3|33761.3|33620.3|33756.6|33615.6|33
1625992870000|2021-07-11 08:41:10|33758.9|33617.9|33762.1|33621.1|33764.6|33623.6|33758.9|33617.9|27
1625992880000|2021-07-11 08:41:20|33762|33621|33756.5|33615.5|33762|33621|33756|33615|31
1625992890000|2021-07-11 08:41:30|33756.4|33615.4|33756.4|33615.4|33759.1|33618.1|33754.7|33613.7|30
1625992900000|2021-07-11 08:41:40|33756.2|33615.2|33755.5|33614.5|33757.5|33616.5|33754|33613|35
1625992910000|2021-07-11 08:41:50|33755.6|33614.6|33755.4|33614.4|33755.6|33614.6|33753.1|33612.1|27
1625992920000|2021-07-11 08:42:00|33755.7|33614.7|33764.3|33623.3|33766.5|33625.5|33755.5|33614.5|29
1625992930000|2021-07-11 08:42:10|33764.8|33623.8|33765.6|33624.6|33769.6|33628.6|33764.8|33623.8|21
1625992940000|2021-07-11 08:42:20|33765.5|33624.5|33768.3|33627.3|33769.1|33628.1|33764.4|33623.4|29
1625992950000|2021-07-11 08:42:30|33768.1|33627.1|33774.9|33633.9|33774.9|33633.9|33768.1|33627.1|24
1625992960000|2021-07-11 08:42:40|33773.1|33632.1|33781.1|33640.1|33782.7|33641.7|33773|33632|26
1625992970000|2021-07-11 08:42:50|33781.6|33640.6|33779.1|33638.1|33785.9|33644.9|33778.1|33637.1|26
1625992980000|2021-07-11 08:43:00|33779.6|33638.6|33788.8|33647.8|33788.8|33647.8|33779.6|33638.6|31
1625992990000|2021-07-11 08:43:10|33789.6|33648.6|33788.5|33647.5|33789.6|33648.6|33787.1|33646.1|33
1625993000000|2021-07-11 08:43:20|33786.6|33645.6|33788.5|33647.5|33789|33648|33785.9|33644.9|27
1625993010000|2021-07-11 08:43:30|33790|33649|33780.5|33639.5|33790|33649|33779.2|33638.2|29
1625993020000|2021-07-11 08:43:40|33779.8|33638.8|33785.5|33644.5|33785.5|33644.5|33779.6|33638.6|28
1625993030000|2021-07-11 08:43:50|33784.5|33643.5|33787.4|33646.4|33788.1|33647.1|33784.5|33643.5|29
1625993040000|2021-07-11 08:44:00|33788.2|33647.2|33785.7|33644.7|33789.1|33648.1|33785.5|33644.5|32
1625993050000|2021-07-11 08:44:10|33785.6|33644.6|33791|33650|33791|33650|33785.6|33644.6|29
1625993060000|2021-07-11 08:44:20|33789.8|33648.8|33790.6|33649.6|33791.3|33650.3|33789.8|33648.8|19
1625993070000|2021-07-11 08:44:30|33790.5|33649.5|33798.1|33657.1|33798.1|33657.1|33790.3|33649.3|13
1625993080000|2021-07-11 08:44:40|33798.4|33657.4|33800.9|33659.9|33800.9|33659.9|33794.3|33653.3|21
1625993090000|2021-07-11 08:44:50|33799.3|33658.3|33791.2|33650.2|33799.8|33658.8|33791.2|33650.2|22
1625993100000|2021-07-11 08:45:00|33790.7|33649.7|33798.6|33657.6|33800.2|33659.2|33789.5|33648.5|26
1625993110000|2021-07-11 08:45:10|33798.7|33657.7|33798.1|33657.1|33800.2|33659.2|33798|33657|16
1625993120000|2021-07-11 08:45:20|33797.7|33656.7|33799.1|33658.1|33799.2|33658.2|33797.6|33656.6|25
1625993130000|2021-07-11 08:45:30|33799.9|33658.9|33802.9|33661.9|33802.9|33661.9|33799.1|33658.1|31
1625993140000|2021-07-11 08:45:40|33802.7|33661.7|33802.2|33661.2|33803.3|33662.3|33800.4|33659.4|19
1625993150000|2021-07-11 08:45:50|33802.1|33661.1|33801.5|33660.5|33802.7|33661.7|33801.4|33660.4|14
1625993160000|2021-07-11 08:46:00|33802.1|33661.1|33801.7|33660.7|33802.4|33661.4|33801.2|33660.2|13
1625993170000|2021-07-11 08:46:10|33801.6|33660.6|33795.4|33654.4|33801.6|33660.6|33795.2|33654.2|14
1625993180000|2021-07-11 08:46:20|33794.4|33653.4|33783.2|33642.2|33794.5|33653.5|33783.2|33642.2|26
1625993190000|2021-07-11 08:46:30|33783.1|33642.1|33768.9|33627.9|33783.1|33642.1|33768.9|33627.9|29
1625993200000|2021-07-11 08:46:40|33769.8|33628.8|33757.9|33616.9|33769.9|33628.9|33750.6|33609.6|36
1625993210000|2021-07-11 08:46:50|33757.2|33616.2|33759.2|33618.2|33760.7|33619.7|33756.7|33615.7|33
1625993220000|2021-07-11 08:47:00|33759.3|33618.3|33767.4|33626.4|33770.1|33629.1|33759.3|33618.3|33
1625993230000|2021-07-11 08:47:10|33768.4|33627.4|33767.4|33626.4|33770|33629|33767.1|33626.1|25
1625993240000|2021-07-11 08:47:20|33767.2|33626.2|33767.4|33626.4|33768|33627|33766.6|33625.6|15
1625993250000|2021-07-11 08:47:30|33768.3|33627.3|33779.4|33638.4|33780.6|33639.6|33767.4|33626.4|34
1625993260000|2021-07-11 08:47:40|33779.9|33638.9|33783.2|33642.2|33784.7|33643.7|33779.9|33638.9|32
1625993270000|2021-07-11 08:47:50|33783.3|33642.3|33777|33636|33784|33643|33777|33636|25
1625993280000|2021-07-11 08:48:00|33776|33635|33775.9|33634.9|33776.2|33635.2|33772.5|33631.5|31
1625993290000|2021-07-11 08:48:10|33776.1|33635.1|33776.9|33635.9|33781.2|33640.2|33775.4|33634.4|21
1625993300000|2021-07-11 08:48:20|33776.4|33635.4|33774.5|33633.5|33776.6|33635.6|33773.9|33632.9|17
1625993310000|2021-07-11 08:48:30|33774.2|33633.2|33770.6|33629.6|33774.7|33633.7|33770.2|33629.2|32
1625993320000|2021-07-11 08:48:40|33770.3|33629.3|33770.2|33629.2|33771|33630|33770|33629|24
1625993330000|2021-07-11 08:48:50|33770.3|33629.3|33772.2|33631.2|33774.3|33633.3|33770.1|33629.1|27
1625993340000|2021-07-11 08:49:00|33772.1|33631.1|33781.5|33640.5|33782.4|33641.4|33772.1|33631.1|33
1625993350000|2021-07-11 08:49:10|33781.9|33640.9|33780.3|33639.3|33782.3|33641.3|33778.7|33637.7|22
1625993360000|2021-07-11 08:49:20|33780.2|33639.2|33780.1|33639.1|33781.3|33640.3|33779.6|33638.6|14
1625993370000|2021-07-11 08:49:30|33779.7|33638.7|33782.5|33641.5|33782.6|33641.6|33777.8|33636.8|19
1625993380000|2021-07-11 08:49:40|33781.9|33640.9|33783.1|33642.1|33783.5|33642.5|33781.9|33640.9|29
1625993390000|2021-07-11 08:49:50|33782.7|33641.7|33783.1|33642.1|33783.3|33642.3|33781.4|33640.4|26
1625993400000|2021-07-11 08:50:00|33782.9|33641.9|33788|33647|33788.3|33647.3|33782.9|33641.9|27
1625993410000|2021-07-11 08:50:10|33787.3|33646.3|33787.8|33646.8|33788.6|33647.6|33787.2|33646.2|18
1625993420000|2021-07-11 08:50:20|33787.4|33646.4|33779.9|33638.9|33787.4|33646.4|33779.5|33638.5|21
1625993430000|2021-07-11 08:50:30|33777.3|33636.3|33778.5|33637.5|33779.2|33638.2|33775.9|33634.9|18
1625993440000|2021-07-11 08:50:40|33779|33638|33774.8|33633.8|33779|33638|33774.6|33633.6|20
1625993450000|2021-07-11 08:50:50|33774.6|33633.6|33774.3|33633.3|33776|33635|33774.3|33633.3|14
1625993460000|2021-07-11 08:51:00|33774.7|33633.7|33762|33621|33774.7|33633.7|33761.7|33620.7|28
1625993470000|2021-07-11 08:51:10|33759.4|33618.4|33751.9|33610.9|33761.3|33620.3|33750.5|33609.5|27
1625993480000|2021-07-11 08:51:20|33752.2|33611.2|33750.3|33609.3|33755.4|33614.4|33750.1|33609.1|21
1625993490000|2021-07-11 08:51:30|33750.4|33609.4|33749.5|33608.5|33750.9|33609.9|33748.9|33607.9|19
1625993500000|2021-07-11 08:51:40|33749.2|33608.2|33743.8|33602.8|33749.2|33608.2|33743.2|33602.2|24
1625993510000|2021-07-11 08:51:50|33743.3|33602.3|33744.5|33603.5|33744.6|33603.6|33740.6|33599.6|25
1625993520000|2021-07-11 08:52:00|33742.8|33601.8|33761.7|33620.7|33762.8|33621.8|33742.8|33601.8|30
1625993530000|2021-07-11 08:52:10|33761.9|33620.9|33758.9|33617.9|33762.9|33621.9|33758.9|33617.9|32
1625993540000|2021-07-11 08:52:20|33759|33618|33752.6|33611.6|33759|33618|33749.4|33608.4|31
1625993550000|2021-07-11 08:52:30|33752.8|33611.8|33756.2|33615.2|33757.8|33616.8|33752.7|33611.7|25
1625993560000|2021-07-11 08:52:40|33756.9|33615.9|33757.9|33616.9|33758.6|33617.6|33755.7|33614.7|19
1625993570000|2021-07-11 08:52:50|33758.3|33617.3|33749.7|33608.7|33758.3|33617.3|33749.7|33608.7|26
1625993580000|2021-07-11 08:53:00|33749.9|33608.9|33748.6|33607.6|33751.5|33610.5|33746.6|33605.6|25
1625993590000|2021-07-11 08:53:10|33749.4|33608.4|33747.2|33606.2|33750.6|33609.6|33746.7|33605.7|21
1625993600000|2021-07-11 08:53:20|33747.7|33606.7|33746.4|33605.4|33748.5|33607.5|33746.4|33605.4|28
1625993610000|2021-07-11 08:53:30|33746.3|33605.3|33748.5|33607.5|33750.1|33609.1|33746.3|33605.3|29
1625993620000|2021-07-11 08:53:40|33748.4|33607.4|33755.8|33614.8|33756|33615|33748.4|33607.4|15
1625993630000|2021-07-11 08:53:50|33756.4|33615.4|33750.2|33609.2|33756.4|33615.4|33749.7|33608.7|15
1625993640000|2021-07-11 08:54:00|33750.3|33609.3|33750.9|33609.9|33752.3|33611.3|33750.3|33609.3|16
1625993650000|2021-07-11 08:54:10|33750.8|33609.8|33753.3|33612.3|33753.3|33612.3|33750.5|33609.5|20
1625993660000|2021-07-11 08:54:20|33753.7|33612.7|33757.2|33616.2|33757.2|33616.2|33753.6|33612.6|22
1625993670000|2021-07-11 08:54:30|33757.9|33616.9|33759|33618|33759.7|33618.7|33757.9|33616.9|30
1625993680000|2021-07-11 08:54:40|33758.7|33617.7|33756.3|33615.3|33758.7|33617.7|33754.9|33613.9|29
1625993690000|2021-07-11 08:54:50|33756.2|33615.2|33755.2|33614.2|33756.3|33615.3|33755.2|33614.2|15
1625993700000|2021-07-11 08:55:00|33754.5|33613.5|33759.9|33618.9|33759.9|33618.9|33751.4|33610.4|30
1625993710000|2021-07-11 08:55:10|33760.5|33619.5|33760.4|33619.4|33763.4|33622.4|33759.8|33618.8|25
1625993720000|2021-07-11 08:55:20|33760.2|33619.2|33759|33618|33760.6|33619.6|33758.9|33617.9|19
1625993730000|2021-07-11 08:55:30|33759.5|33618.5|33750.6|33609.6|33760.2|33619.2|33749.8|33608.8|26
1625993740000|2021-07-11 08:55:40|33751.1|33610.1|33751.9|33610.9|33752.7|33611.7|33749.8|33608.8|29
1625993750000|2021-07-11 08:55:50|33750.9|33609.9|33743|33602|33750.9|33609.9|33743|33602|19
1625993760000|2021-07-11 08:56:00|33742.6|33601.6|33744.7|33603.7|33745.2|33604.2|33740.9|33599.9|25
1625993770000|2021-07-11 08:56:10|33745.6|33604.6|33745.1|33604.1|33746.1|33605.1|33742.3|33601.3|33
1625993780000|2021-07-11 08:56:20|33744.8|33603.8|33747.7|33606.7|33747.7|33606.7|33744.1|33603.1|31
1625993790000|2021-07-11 08:56:30|33747.8|33606.8|33751.1|33610.1|33753.6|33612.6|33747.8|33606.8|34
1625993800000|2021-07-11 08:56:40|33750.8|33609.8|33747.1|33606.1|33752.3|33611.3|33746.4|33605.4|32
1625993810000|2021-07-11 08:56:50|33746.9|33605.9|33746|33605|33747.7|33606.7|33745.6|33604.6|23
1625993820000|2021-07-11 08:57:00|33745.5|33604.5|33747|33606|33747.1|33606.1|33745.1|33604.1|23
1625993830000|2021-07-11 08:57:10|33747.3|33606.3|33746.7|33605.7|33747.5|33606.5|33745.1|33604.1|30
1625993840000|2021-07-11 08:57:20|33746.8|33605.8|33745.8|33604.8|33746.8|33605.8|33745.5|33604.5|16
1625993850000|2021-07-11 08:57:30|33744.4|33603.4|33735.4|33594.4|33744.4|33603.4|33735.4|33594.4|25
1625993860000|2021-07-11 08:57:40|33735.3|33594.3|33748.3|33607.3|33748.3|33607.3|33735.2|33594.2|32
1625993870000|2021-07-11 08:57:50|33748|33607|33749.5|33608.5|33750.4|33609.4|33747.8|33606.8|32
1625993880000|2021-07-11 08:58:00|33749.7|33608.7|33750.7|33609.7|33750.7|33609.7|33748.6|33607.6|28
1625993890000|2021-07-11 08:58:10|33750.4|33609.4|33750.3|33609.3|33750.6|33609.6|33749.6|33608.6|18
1625993900000|2021-07-11 08:58:20|33750.2|33609.2|33761.4|33620.4|33763.3|33622.3|33750.2|33609.2|24
1625993910000|2021-07-11 08:58:30|33762.7|33621.7|33749.8|33608.8|33762.7|33621.7|33749.6|33608.6|21
1625993920000|2021-07-11 08:58:40|33749.3|33608.3|33757.9|33616.9|33758|33617|33748.6|33607.6|24
1625993930000|2021-07-11 08:58:50|33758|33617|33760.8|33619.8|33761.6|33620.6|33754.5|33613.5|28
1625993940000|2021-07-11 08:59:00|33760.5|33619.5|33768.5|33627.5|33768.5|33627.5|33760.1|33619.1|26
1625993950000|2021-07-11 08:59:10|33767.3|33626.3|33767.1|33626.1|33768.5|33627.5|33767|33626|20
1625993960000|2021-07-11 08:59:20|33767.2|33626.2|33766.4|33625.4|33767.3|33626.3|33766|33625|20
1625993970000|2021-07-11 08:59:30|33766.5|33625.5|33768.4|33627.4|33769|33628|33764.5|33623.5|25
1625993980000|2021-07-11 08:59:40|33768.1|33627.1|33767.7|33626.7|33768.2|33627.2|33765.9|33624.9|12
1625993990000|2021-07-11 08:59:50|33767.6|33626.6|33766.3|33625.3|33768.1|33627.1|33764.9|33623.9|30
1625994000000|2021-07-11 09:00:00|33765.9|33624.9|33781.6|33640.6|33781.9|33640.9|33765.9|33624.9|34
1625994010000|2021-07-11 09:00:10|33782|33641|33788.2|33647.2|33788.2|33647.2|33780.3|33639.3|24
1625994020000|2021-07-11 09:00:20|33788.8|33647.8|33792.1|33651.1|33792.5|33651.5|33788.8|33647.8|24
1625994030000|2021-07-11 09:00:30|33792.3|33651.3|33797.8|33656.8|33797.8|33656.8|33792.1|33651.1|30
1625994040000|2021-07-11 09:00:40|33798.8|33657.8|33799.6|33658.6|33800.8|33659.8|33797.8|33656.8|31
1625994050000|2021-07-11 09:00:50|33799.8|33658.8|33796.5|33655.5|33804|33663|33796.2|33655.2|31
1625994060000|2021-07-11 09:01:00|33796.3|33655.3|33789.3|33648.3|33799.5|33658.5|33789.3|33648.3|31
1625994070000|2021-07-11 09:01:10|33790.3|33649.3|33790.3|33649.3|33791|33650|33789.1|33648.1|28
1625994080000|2021-07-11 09:01:20|33789.1|33648.1|33785.1|33644.1|33789.3|33648.3|33784.9|33643.9|27
1625994090000|2021-07-11 09:01:30|33784.8|33643.8|33786|33645|33786|33645|33782.4|33641.4|18
1625994100000|2021-07-11 09:01:40|33787.1|33646.1|33786.3|33645.3|33787.1|33646.1|33784.3|33643.3|28
1625994110000|2021-07-11 09:01:50|33787.1|33646.1|33785.3|33644.3|33788|33647|33785.3|33644.3|25
1625994120000|2021-07-11 09:02:00|33785.9|33644.9|33792.1|33651.1|33794.1|33653.1|33785.8|33644.8|30
1625994130000|2021-07-11 09:02:10|33792.2|33651.2|33793.2|33652.2|33793.9|33652.9|33791.7|33650.7|29
1625994140000|2021-07-11 09:02:20|33791.8|33650.8|33790.4|33649.4|33792|33651|33790.4|33649.4|12
1625994150000|2021-07-11 09:02:30|33789.5|33648.5|33785.4|33644.4|33789.5|33648.5|33785|33644|22
1625994160000|2021-07-11 09:02:40|33786.2|33645.2|33786|33645|33786.5|33645.5|33785.6|33644.6|8
1625994170000|2021-07-11 09:02:50|33785.9|33644.9|33780.3|33639.3|33785.9|33644.9|33780.3|33639.3|15
1625994180000|2021-07-11 09:03:00|33780.4|33639.4|33769.1|33628.1|33782|33641|33769.1|33628.1|22
1625994190000|2021-07-11 09:03:10|33768.6|33627.6|33761.8|33620.8|33768.6|33627.6|33761.3|33620.3|33
1625994200000|2021-07-11 09:03:20|33761.5|33620.5|33759.5|33618.5|33761.9|33620.9|33759.5|33618.5|25
1625994210000|2021-07-11 09:03:30|33760|33619|33762.7|33621.7|33767|33626|33758.7|33617.7|28
1625994220000|2021-07-11 09:03:40|33762.5|33621.5|33750.2|33609.2|33762.7|33621.7|33750.2|33609.2|21
1625994230000|2021-07-11 09:03:50|33749.6|33608.6|33757.3|33616.3|33757.5|33616.5|33749.6|33608.6|24
1625994240000|2021-07-11 09:04:00|33757.6|33616.6|33754.6|33613.6|33757.6|33616.6|33753.9|33612.9|29
1625994250000|2021-07-11 09:04:10|33754.3|33613.3|33758.2|33617.2|33758.2|33617.2|33754.3|33613.3|20
1625994260000|2021-07-11 09:04:20|33758.9|33617.9|33758.1|33617.1|33759|33618|33757.8|33616.8|16
1625994270000|2021-07-11 09:04:30|33757.8|33616.8|33758.1|33617.1|33758.7|33617.7|33757.8|33616.8|11
1625994280000|2021-07-11 09:04:40|33758.3|33617.3|33758.7|33617.7|33759.5|33618.5|33758.3|33617.3|5
1625994290000|2021-07-11 09:04:50|33758.3|33617.3|33757.6|33616.6|33759.3|33618.3|33757.5|33616.5|17
1625994300000|2021-07-11 09:05:00|33757.9|33616.9|33759|33618|33759.1|33618.1|33757.7|33616.7|14
1625994310000|2021-07-11 09:05:10|33762.5|33621.5|33759.9|33618.9|33770.3|33629.3|33758.8|33617.8|29
1625994320000|2021-07-11 09:05:20|33759.6|33618.6|33761.2|33620.2|33761.2|33620.2|33759.6|33618.6|10
1625994330000|2021-07-11 09:05:30|33760.7|33619.7|33761.3|33620.3|33762.6|33621.6|33759.8|33618.8|15
1625994340000|2021-07-11 09:05:40|33761.2|33620.2|33763|33622|33763.2|33622.2|33761.2|33620.2|18
1625994350000|2021-07-11 09:05:50|33762.3|33621.3|33760.1|33619.1|33763|33622|33760|33619|12
1625994360000|2021-07-11 09:06:00|33760.3|33619.3|33760.2|33619.2|33760.7|33619.7|33759.8|33618.8|19
1625994370000|2021-07-11 09:06:10|33760.4|33619.4|33760.1|33619.1|33760.5|33619.5|33759.4|33618.4|12
1625994380000|2021-07-11 09:06:20|33761.1|33620.1|33759.7|33618.7|33761.1|33620.1|33759.7|33618.7|26
1625994390000|2021-07-11 09:06:30|33759.8|33618.8|33757.7|33616.7|33760.4|33619.4|33757.6|33616.6|24
1625994400000|2021-07-11 09:06:40|33757.6|33616.6|33739.9|33598.9|33757.6|33616.6|33734.8|33593.8|31
1625994410000|2021-07-11 09:06:50|33740.2|33599.2|33735.1|33594.1|33740.2|33599.2|33733.5|33592.5|20
1625994420000|2021-07-11 09:07:00|33735.5|33594.5|33728.6|33587.6|33735.5|33594.5|33727.1|33586.1|29
1625994430000|2021-07-11 09:07:10|33727.6|33586.6|33729.5|33588.5|33730|33589|33727.1|33586.1|15
1625994440000|2021-07-11 09:07:20|33729.6|33588.6|33707.5|33566.5|33729.6|33588.6|33707.2|33566.2|24
1625994450000|2021-07-11 09:07:30|33708.2|33567.2|33687.1|33546.1|33708.2|33567.2|33687.1|33546.1|27
1625994460000|2021-07-11 09:07:40|33686.8|33545.8|33692.9|33551.9|33699.6|33558.6|33686.8|33545.8|34
1625994470000|2021-07-11 09:07:50|33693.4|33552.4|33689.7|33548.7|33693.6|33552.6|33689.3|33548.3|18
1625994480000|2021-07-11 09:08:00|33690|33549|33699.8|33558.8|33699.9|33558.9|33690|33549|23
1625994490000|2021-07-11 09:08:10|33699.6|33558.6|33701.8|33560.8|33703.3|33562.3|33698.5|33557.5|16
1625994500000|2021-07-11 09:08:20|33702.1|33561.1|33701.3|33560.3|33702.1|33561.1|33700.5|33559.5|11
1625994510000|2021-07-11 09:08:30|33701.4|33560.4|33701.7|33560.7|33702.4|33561.4|33701.3|33560.3|15
1625994520000|2021-07-11 09:08:40|33701.6|33560.6|33701.4|33560.4|33701.9|33560.9|33701.4|33560.4|7
1625994530000|2021-07-11 09:08:50|33701.3|33560.3|33692.7|33551.7|33701.4|33560.4|33692.7|33551.7|18
1625994540000|2021-07-11 09:09:00|33694.1|33553.1|33703.3|33562.3|33704.9|33563.9|33694.1|33553.1|27
1625994550000|2021-07-11 09:09:10|33703.7|33562.7|33703.6|33562.6|33704.2|33563.2|33703.3|33562.3|9
1625994560000|2021-07-11 09:09:20|33703.1|33562.1|33703.2|33562.2|33707|33566|33703.1|33562.1|19
1625994570000|2021-07-11 09:09:30|33698.8|33557.8|33696.8|33555.8|33698.8|33557.8|33694.5|33553.5|16
1625994580000|2021-07-11 09:09:40|33696.2|33555.2|33695.9|33554.9|33696.5|33555.5|33694.5|33553.5|20
1625994590000|2021-07-11 09:09:50|33695.6|33554.6|33696.7|33555.7|33696.9|33555.9|33693.3|33552.3|25
1625994600000|2021-07-11 09:10:00|33696.4|33555.4|33707|33566|33707.2|33566.2|33696.4|33555.4|24
1625994610000|2021-07-11 09:10:10|33706.7|33565.7|33706.8|33565.8|33706.8|33565.8|33702.8|33561.8|17
1625994620000|2021-07-11 09:10:20|33706.4|33565.4|33707.3|33566.3|33708|33567|33706.1|33565.1|18
1625994630000|2021-07-11 09:10:30|33708.1|33567.1|33710.6|33569.6|33711.8|33570.8|33708.1|33567.1|25
1625994640000|2021-07-11 09:10:40|33710.4|33569.4|33719.6|33578.6|33719.9|33578.9|33710.4|33569.4|25
1625994650000|2021-07-11 09:10:50|33720.3|33579.3|33708.8|33567.8|33720.3|33579.3|33708.6|33567.6|24
1625994660000|2021-07-11 09:11:00|33711.4|33570.4|33719.7|33578.7|33720|33579|33711.2|33570.2|32
1625994670000|2021-07-11 09:11:10|33719.8|33578.8|33720.3|33579.3|33720.5|33579.5|33718.9|33577.9|19
1625994680000|2021-07-11 09:11:20|33720.1|33579.1|33724.8|33583.8|33724.9|33583.9|33720.1|33579.1|19
1625994690000|2021-07-11 09:11:30|33725.4|33584.4|33725.5|33584.5|33729.6|33588.6|33725.4|33584.4|18
1625994700000|2021-07-11 09:11:40|33725.8|33584.8|33724.4|33583.4|33727.2|33586.2|33724.4|33583.4|19
1625994710000|2021-07-11 09:11:50|33723.6|33582.6|33725.5|33584.5|33726|33585|33723.5|33582.5|19
1625994720000|2021-07-11 09:12:00|33724.8|33583.8|33726.2|33585.2|33727.8|33586.8|33724.8|33583.8|24
1625994730000|2021-07-11 09:12:10|33726.4|33585.4|33725.2|33584.2|33728.7|33587.7|33725.2|33584.2|14
1625994740000|2021-07-11 09:12:20|33724.9|33583.9|33720.1|33579.1|33724.9|33583.9|33718.4|33577.4|22
1625994750000|2021-07-11 09:12:30|33719.6|33578.6|33719.6|33578.6|33719.6|33578.6|33718.5|33577.5|18
1625994760000|2021-07-11 09:12:40|33719.8|33578.8|33719.4|33578.4|33720.6|33579.6|33718.9|33577.9|23
1625994770000|2021-07-11 09:12:50|33720|33579|33720.1|33579.1|33720.7|33579.7|33719.7|33578.7|19
1625994780000|2021-07-11 09:13:00|33719.8|33578.8|33709.5|33568.5|33719.9|33578.9|33707.8|33566.8|29
1625994790000|2021-07-11 09:13:10|33709.1|33568.1|33708.6|33567.6|33710.1|33569.1|33705.5|33564.5|26
1625994800000|2021-07-11 09:13:20|33709.9|33568.9|33713.4|33572.4|33717.5|33576.5|33709.6|33568.6|31
1625994810000|2021-07-11 09:13:30|33714|33573|33713.2|33572.2|33715.4|33574.4|33712.9|33571.9|16
1625994820000|2021-07-11 09:13:40|33712.8|33571.8|33711.6|33570.6|33713.4|33572.4|33711.2|33570.2|22
1625994830000|2021-07-11 09:13:50|33711.7|33570.7|33712.2|33571.2|33712.2|33571.2|33710.1|33569.1|13
1625994840000|2021-07-11 09:14:00|33712.4|33571.4|33711.3|33570.3|33712.7|33571.7|33710.9|33569.9|16
1625994850000|2021-07-11 09:14:10|33711.1|33570.1|33713.4|33572.4|33717.3|33576.3|33710.1|33569.1|24
1625994860000|2021-07-11 09:14:20|33713.1|33572.1|33713.1|33572.1|33713.9|33572.9|33713|33572|10
1625994870000|2021-07-11 09:14:30|33712|33571|33698.4|33557.4|33712|33571|33698.4|33557.4|23
1625994880000|2021-07-11 09:14:40|33698.2|33557.2|33700.3|33559.3|33701.4|33560.4|33697.1|33556.1|18
1625994890000|2021-07-11 09:14:50|33700.7|33559.7|33699|33558|33700.7|33559.7|33698.7|33557.7|19
1625994900000|2021-07-11 09:15:00|33698.4|33557.4|33701.3|33560.3|33701.6|33560.6|33698.4|33557.4|14
1625994910000|2021-07-11 09:15:10|33701.2|33560.2|33715.9|33574.9|33716.2|33575.2|33701.2|33560.2|29
1625994920000|2021-07-11 09:15:20|33717.3|33576.3|33716.6|33575.6|33717.3|33576.3|33714.1|33573.1|27
1625994930000|2021-07-11 09:15:30|33716.8|33575.8|33716.2|33575.2|33717.3|33576.3|33713.8|33572.8|26
1625994940000|2021-07-11 09:15:40|33716.6|33575.6|33717.2|33576.2|33718|33577|33716.4|33575.4|12
1625994950000|2021-07-11 09:15:50|33717|33576|33717.9|33576.9|33717.9|33576.9|33716.8|33575.8|9
1625994960000|2021-07-11 09:16:00|33717.8|33576.8|33719.3|33578.3|33719.3|33578.3|33717.8|33576.8|6
1625994970000|2021-07-11 09:16:10|33719.5|33578.5|33719.6|33578.6|33719.7|33578.7|33718.2|33577.2|10
1625994980000|2021-07-11 09:16:20|33719.7|33578.7|33723.3|33582.3|33725.6|33584.6|33719.7|33578.7|11
1625994990000|2021-07-11 09:16:30|33723.6|33582.6|33726.1|33585.1|33726.1|33585.1|33723.3|33582.3|7
1625995000000|2021-07-11 09:16:40|33724.3|33583.3|33730.4|33589.4|33730.4|33589.4|33724.2|33583.2|17
1625995010000|2021-07-11 09:16:50|33730.3|33589.3|33733|33592|33733.4|33592.4|33730|33589|22
1625995020000|2021-07-11 09:17:00|33733.1|33592.1|33735|33594|33735.2|33594.2|33733.1|33592.1|9
1625995030000|2021-07-11 09:17:10|33735.7|33594.7|33738.1|33597.1|33738.1|33597.1|33735.7|33594.7|7
1625995040000|2021-07-11 09:17:20|33740.1|33599.1|33751.2|33610.2|33754.6|33613.6|33739.8|33598.8|23
1625995050000|2021-07-11 09:17:30|33750.3|33609.3|33742.2|33601.2|33750.3|33609.3|33741.5|33600.5|22
1625995060000|2021-07-11 09:17:40|33741.9|33600.9|33750.2|33609.2|33751.3|33610.3|33741.9|33600.9|15
1625995070000|2021-07-11 09:17:50|33750.1|33609.1|33746.4|33605.4|33750.1|33609.1|33746.4|33605.4|10
1625995080000|2021-07-11 09:18:00|33746.5|33605.5|33747.2|33606.2|33747.2|33606.2|33746.4|33605.4|7
1625995090000|2021-07-11 09:18:10|33746.8|33605.8|33745.4|33604.4|33746.8|33605.8|33745|33604|9
1625995100000|2021-07-11 09:18:20|33745.1|33604.1|33734.4|33593.4|33745.1|33604.1|33734.4|33593.4|16
1625995110000|2021-07-11 09:18:30|33734.5|33593.5|33740.2|33599.2|33740.2|33599.2|33734.4|33593.4|22
1625995120000|2021-07-11 09:18:40|33740|33599|33739.9|33598.9|33740.4|33599.4|33739|33598|13
1625995130000|2021-07-11 09:18:50|33739.3|33598.3|33739.9|33598.9|33741.7|33600.7|33736.5|33595.5|19
1625995140000|2021-07-11 09:19:00|33739.3|33598.3|33742.9|33601.9|33744|33603|33739.3|33598.3|10
1625995150000|2021-07-11 09:19:10|33743|33602|33742.8|33601.8|33743.9|33602.9|33742.8|33601.8|9
1625995160000|2021-07-11 09:19:20|33742.6|33601.6|33735.2|33594.2|33742.6|33601.6|33735.1|33594.1|16
1625995170000|2021-07-11 09:19:30|33735.5|33594.5|33731.1|33590.1|33735.5|33594.5|33730.5|33589.5|20
1625995180000|2021-07-11 09:19:40|33730.6|33589.6|33728.9|33587.9|33732.1|33591.1|33728.9|33587.9|23
1625995190000|2021-07-11 09:19:50|33729|33588|33730.5|33589.5|33732.8|33591.8|33728.8|33587.8|21
1625995200000|2021-07-11 09:20:00|33730.6|33589.6|33725.6|33584.6|33732.6|33591.6|33725.2|33584.2|16
1625995210000|2021-07-11 09:20:10|33725.7|33584.7|33724.5|33583.5|33725.7|33584.7|33724.3|33583.3|8
1625995220000|2021-07-11 09:20:20|33724|33583|33717.3|33576.3|33724|33583|33717.3|33576.3|12
1625995230000|2021-07-11 09:20:30|33717.4|33576.4|33718|33577|33718|33577|33717.4|33576.4|4
1625995240000|2021-07-11 09:20:40|33718.6|33577.6|33730.2|33589.2|33730.2|33589.2|33718.1|33577.1|12
1625995250000|2021-07-11 09:20:50|33730.3|33589.3|33734.5|33593.5|33734.7|33593.7|33730.3|33589.3|28
1625995260000|2021-07-11 09:21:00|33734.4|33593.4|33735.1|33594.1|33736.9|33595.9|33733.9|33592.9|27
1625995270000|2021-07-11 09:21:10|33735.4|33594.4|33737.1|33596.1|33738.3|33597.3|33734.4|33593.4|19
1625995280000|2021-07-11 09:21:20|33737.3|33596.3|33740|33599|33740.2|33599.2|33736.6|33595.6|15
1625995290000|2021-07-11 09:21:30|33740.3|33599.3|33739.9|33598.9|33740.3|33599.3|33739.8|33598.8|7
1625995300000|2021-07-11 09:21:40|33739.6|33598.6|33739.9|33598.9|33740|33599|33739.4|33598.4|6
1625995310000|2021-07-11 09:21:50|33739.7|33598.7|33739.7|33598.7|33740.3|33599.3|33739.7|33598.7|16
1625995320000|2021-07-11 09:22:00|33740|33599|33740.1|33599.1|33740.1|33599.1|33739.9|33598.9|4
1625995330000|2021-07-11 09:22:10|33740.2|33599.2|33739.9|33598.9|33740.3|33599.3|33739.1|33598.1|13
1625995340000|2021-07-11 09:22:20|33739.6|33598.6|33739.9|33598.9|33741|33600|33739.6|33598.6|13
1625995350000|2021-07-11 09:22:30|33740|33599|33740.2|33599.2|33740.8|33599.8|33739.9|33598.9|12
1625995360000|2021-07-11 09:22:40|33740.7|33599.7|33753.1|33612.1|33753.8|33612.8|33740.1|33599.1|22
1625995370000|2021-07-11 09:22:50|33753.4|33612.4|33764.6|33623.6|33764.7|33623.7|33753.4|33612.4|25
1625995380000|2021-07-11 09:23:00|33764.7|33623.7|33771.1|33630.1|33775.4|33634.4|33764.5|33623.5|28
1625995390000|2021-07-11 09:23:10|33770.8|33629.8|33770.8|33629.8|33773|33632|33764.9|33623.9|29
1625995400000|2021-07-11 09:23:20|33770.9|33629.9|33780.1|33639.1|33783.1|33642.1|33770.8|33629.8|31
1625995410000|2021-07-11 09:23:30|33779.9|33638.9|33790.7|33649.7|33790.7|33649.7|33777.9|33636.9|34
1625995420000|2021-07-11 09:23:40|33791.3|33650.3|33803.2|33662.2|33803.4|33662.4|33791.1|33650.1|34
1625995430000|2021-07-11 09:23:50|33804.3|33663.3|33806.5|33665.5|33807.1|33666.1|33803.4|33662.4|37
1625995440000|2021-07-11 09:24:00|33807.4|33666.4|33806.1|33665.1|33808.1|33667.1|33805.3|33664.3|33
1625995450000|2021-07-11 09:24:10|33806.3|33665.3|33807.7|33666.7|33808.4|33667.4|33805.5|33664.5|27
1625995460000|2021-07-11 09:24:20|33807.5|33666.5|33813.2|33672.2|33813.4|33672.4|33807.5|33666.5|30
1625995470000|2021-07-11 09:24:30|33813.1|33672.1|33826|33685|33826.8|33685.8|33813|33672|31
1625995480000|2021-07-11 09:24:40|33826.2|33685.2|33878.9|33737.9|33878.9|33737.9|33824|33683|33
1625995490000|2021-07-11 09:24:50|33879.7|33738.7|33914.6|33773.6|33916.5|33775.5|33879.7|33738.7|39
1625995500000|2021-07-11 09:25:00|33913.5|33772.5|33907.4|33766.4|33919.8|33778.8|33905.3|33764.3|31
1625995510000|2021-07-11 09:25:10|33907.6|33766.6|33896.1|33755.1|33918.4|33777.4|33895.9|33754.9|33
1625995520000|2021-07-11 09:25:20|33895|33754|33891|33750|33896.2|33755.2|33891|33750|29
1625995530000|2021-07-11 09:25:30|33891.1|33750.1|33879.8|33738.8|33893.3|33752.3|33878.1|33737.1|28
1625995540000|2021-07-11 09:25:40|33880|33739|33877.1|33736.1|33880.6|33739.6|33876.6|33735.6|31
1625995550000|2021-07-11 09:25:50|33875.5|33734.5|33872.3|33731.3|33875.5|33734.5|33870.8|33729.8|26
1625995560000|2021-07-11 09:26:00|33872.6|33731.6|33874|33733|33876|33735|33872.6|33731.6|25
1625995570000|2021-07-11 09:26:10|33874.2|33733.2|33870|33729|33874.7|33733.7|33869.4|33728.4|22
1625995580000|2021-07-11 09:26:20|33870.5|33729.5|33864.2|33723.2|33870.5|33729.5|33863.5|33722.5|22
1625995590000|2021-07-11 09:26:30|33864.8|33723.8|33861.4|33720.4|33864.8|33723.8|33860.8|33719.8|28
1625995600000|2021-07-11 09:26:40|33861.5|33720.5|33868.1|33727.1|33870.4|33729.4|33860.6|33719.6|36
1625995610000|2021-07-11 09:26:50|33867.4|33726.4|33887.5|33746.5|33887.7|33746.7|33866|33725|24
1625995620000|2021-07-11 09:27:00|33887.4|33746.4|33909.3|33768.3|33910.5|33769.5|33882.6|33741.6|29
1625995630000|2021-07-11 09:27:10|33911.4|33770.4|33905.5|33764.5|33911.6|33770.6|33905.5|33764.5|22
1625995640000|2021-07-11 09:27:20|33906.5|33765.5|33894.6|33753.6|33906.5|33765.5|33893.1|33752.1|33
1625995650000|2021-07-11 09:27:30|33894.4|33753.4|33884.3|33743.3|33894.4|33753.4|33882.4|33741.4|23
1625995660000|2021-07-11 09:27:40|33884.2|33743.2|33880.6|33739.6|33885.1|33744.1|33878.7|33737.7|29
1625995670000|2021-07-11 09:27:50|33880.5|33739.5|33881.1|33740.1|33891.9|33750.9|33880.1|33739.1|36
1625995680000|2021-07-11 09:28:00|33881|33740|33874.9|33733.9|33882.8|33741.8|33872.9|33731.9|31
1625995690000|2021-07-11 09:28:10|33875|33734|33875.6|33734.6|33877.7|33736.7|33875|33734|14
1625995700000|2021-07-11 09:28:20|33876.1|33735.1|33874.9|33733.9|33876.2|33735.2|33874.8|33733.8|12
1625995710000|2021-07-11 09:28:30|33874.8|33733.8|33873.4|33732.4|33874.9|33733.9|33872.8|33731.8|11
1625995720000|2021-07-11 09:28:40|33872.9|33731.9|33874.7|33733.7|33875.5|33734.5|33872.9|33731.9|22
1625995730000|2021-07-11 09:28:50|33874.2|33733.2|33862.1|33721.1|33877.6|33736.6|33856.6|33715.6|29
1625995740000|2021-07-11 09:29:00|33862.4|33721.4|33864.6|33723.6|33866|33725|33861.6|33720.6|25
1625995750000|2021-07-11 09:29:10|33864.7|33723.7|33864.9|33723.9|33865.1|33724.1|33864.2|33723.2|21
1625995760000|2021-07-11 09:29:20|33865|33724|33855.7|33714.7|33866|33725|33855.1|33714.1|29
1625995770000|2021-07-11 09:29:30|33856.4|33715.4|33858|33717|33858|33717|33855.2|33714.2|19
1625995780000|2021-07-11 09:29:40|33861.7|33720.7|33856.7|33715.7|33864.3|33723.3|33856|33715|26
1625995790000|2021-07-11 09:29:50|33856.2|33715.2|33858.1|33717.1|33866|33725|33855.3|33714.3|24
1625995800000|2021-07-11 09:30:00|33857.6|33716.6|33854|33713|33857.7|33716.7|33854|33713|29
1625995810000|2021-07-11 09:30:10|33854.9|33713.9|33853.3|33712.3|33854.9|33713.9|33852.2|33711.2|29
1625995820000|2021-07-11 09:30:20|33853|33712|33842.5|33701.5|33853|33712|33842.2|33701.2|30
1625995830000|2021-07-11 09:30:30|33842.7|33701.7|33839.6|33698.6|33842.9|33701.9|33839.6|33698.6|14
1625995840000|2021-07-11 09:30:40|33839.8|33698.8|33838.8|33697.8|33840|33699|33838.8|33697.8|15
1625995850000|2021-07-11 09:30:50|33839.1|33698.1|33836.8|33695.8|33839.1|33698.1|33836.3|33695.3|23
1625995860000|2021-07-11 09:31:00|33837.3|33696.3|33836.8|33695.8|33838.1|33697.1|33836.2|33695.2|13
1625995870000|2021-07-11 09:31:10|33836.9|33695.9|33836.2|33695.2|33837.5|33696.5|33836.2|33695.2|19
1625995880000|2021-07-11 09:31:20|33836.7|33695.7|33829.1|33688.1|33836.7|33695.7|33829.1|33688.1|19
1625995890000|2021-07-11 09:31:30|33829.4|33688.4|33828.8|33687.8|33830.3|33689.3|33827.8|33686.8|23
1625995900000|2021-07-11 09:31:40|33828.1|33687.1|33831.5|33690.5|33831.9|33690.9|33827|33686|19
1625995910000|2021-07-11 09:31:50|33831.6|33690.6|33830.7|33689.7|33832.6|33691.6|33829.6|33688.6|18
1625995920000|2021-07-11 09:32:00|33830.4|33689.4|33824.3|33683.3|33830.4|33689.4|33823.3|33682.3|19
1625995930000|2021-07-11 09:32:10|33823.8|33682.8|33826.6|33685.6|33827|33686|33823.8|33682.8|22
1625995940000|2021-07-11 09:32:20|33825.3|33684.3|33831.4|33690.4|33831.5|33690.5|33823.8|33682.8|10
1625995950000|2021-07-11 09:32:30|33829.9|33688.9|33822.4|33681.4|33830.1|33689.1|33821.7|33680.7|31
1625995960000|2021-07-11 09:32:40|33822.6|33681.6|33820|33679|33823.2|33682.2|33819.6|33678.6|19
1625995970000|2021-07-11 09:32:50|33820.2|33679.2|33820.6|33679.6|33821.2|33680.2|33819.9|33678.9|20
1625995980000|2021-07-11 09:33:00|33821.2|33680.2|33820.4|33679.4|33821.2|33680.2|33820|33679|12
1625995990000|2021-07-11 09:33:10|33820.3|33679.3|33827|33686|33829|33688|33820.2|33679.2|18
1625996000000|2021-07-11 09:33:20|33827.2|33686.2|33826|33685|33827.5|33686.5|33826|33685|19
1625996010000|2021-07-11 09:33:30|33826.2|33685.2|33826.5|33685.5|33826.7|33685.7|33825.6|33684.6|11
1625996020000|2021-07-11 09:33:40|33827.9|33686.9|33825.6|33684.6|33827.9|33686.9|33825.6|33684.6|22
1625996030000|2021-07-11 09:33:50|33825.9|33684.9|33822.2|33681.2|33826.3|33685.3|33821.8|33680.8|14
1625996040000|2021-07-11 09:34:00|33821.8|33680.8|33817.3|33676.3|33822.3|33681.3|33816|33675|14
1625996050000|2021-07-11 09:34:10|33817.1|33676.1|33819.9|33678.9|33820|33679|33816.8|33675.8|18
1625996060000|2021-07-11 09:34:20|33820|33679|33821.2|33680.2|33822|33681|33819.7|33678.7|25
1625996070000|2021-07-11 09:34:30|33820.9|33679.9|33821.9|33680.9|33822|33681|33820.6|33679.6|22
1625996080000|2021-07-11 09:34:40|33821.8|33680.8|33821.9|33680.9|33822.5|33681.5|33821.7|33680.7|7
1625996090000|2021-07-11 09:34:50|33820.7|33679.7|33822.3|33681.3|33822.3|33681.3|33820.7|33679.7|11
1625996100000|2021-07-11 09:35:00|33822.1|33681.1|33822|33681|33822.2|33681.2|33821.9|33680.9|6
1625996110000|2021-07-11 09:35:10|33822.1|33681.1|33837.6|33696.6|33837.7|33696.7|33822.1|33681.1|28
1625996120000|2021-07-11 09:35:20|33838.2|33697.2|33841|33700|33856.6|33715.6|33838.2|33697.2|26
1625996130000|2021-07-11 09:35:30|33842.2|33701.2|33850.5|33709.5|33850.5|33709.5|33842.2|33701.2|22
1625996140000|2021-07-11 09:35:40|33849.9|33708.9|33847.7|33706.7|33849.9|33708.9|33845.7|33704.7|11
1625996150000|2021-07-11 09:35:50|33847.6|33706.6|33849.5|33708.5|33851.6|33710.6|33845.2|33704.2|30
1625996160000|2021-07-11 09:36:00|33849.6|33708.6|33844|33703|33850.5|33709.5|33842.8|33701.8|28
1625996170000|2021-07-11 09:36:10|33843.9|33702.9|33836.7|33695.7|33844.7|33703.7|33836.7|33695.7|27
1625996180000|2021-07-11 09:36:20|33836.9|33695.9|33835.3|33694.3|33837.1|33696.1|33835.3|33694.3|16
1625996190000|2021-07-11 09:36:30|33835.5|33694.5|33834.3|33693.3|33835.5|33694.5|33834.3|33693.3|13
1625996200000|2021-07-11 09:36:40|33834.4|33693.4|33836.1|33695.1|33836.3|33695.3|33834.4|33693.4|12
1625996210000|2021-07-11 09:36:50|33836.3|33695.3|33843.7|33702.7|33846.1|33705.1|33836.3|33695.3|24
1625996220000|2021-07-11 09:37:00|33843.9|33702.9|33844.8|33703.8|33848.3|33707.3|33842.4|33701.4|17
1625996230000|2021-07-11 09:37:10|33843.6|33702.6|33842.1|33701.1|33845.9|33704.9|33842.1|33701.1|11
1625996240000|2021-07-11 09:37:20|33843.3|33702.3|33834.9|33693.9|33847.4|33706.4|33834.9|33693.9|28
1625996250000|2021-07-11 09:37:30|33834.5|33693.5|33826.6|33685.6|33834.5|33693.5|33825.6|33684.6|28
1625996260000|2021-07-11 09:37:40|33827.9|33686.9|33827.1|33686.1|33829|33688|33826.5|33685.5|24
1625996270000|2021-07-11 09:37:50|33827|33686|33827.8|33686.8|33829.3|33688.3|33824.1|33683.1|25
1625996280000|2021-07-11 09:38:00|33828.2|33687.2|33835|33694|33836.1|33695.1|33828.2|33687.2|22
1625996290000|2021-07-11 09:38:10|33836.6|33695.6|33831.7|33690.7|33837.1|33696.1|33831.7|33690.7|30
1625996300000|2021-07-11 09:38:20|33831.8|33690.8|33833|33692|33833.1|33692.1|33830.7|33689.7|19
1625996310000|2021-07-11 09:38:30|33832.7|33691.7|33830.7|33689.7|33832.9|33691.9|33829.8|33688.8|29
1625996320000|2021-07-11 09:38:40|33831.2|33690.2|33832|33691|33832|33691|33830.4|33689.4|14
1625996330000|2021-07-11 09:38:50|33831.9|33690.9|33831.5|33690.5|33834|33693|33831.5|33690.5|9
1625996340000|2021-07-11 09:39:00|33831.6|33690.6|33833.3|33692.3|33833.4|33692.4|33831.5|33690.5|16
1625996350000|2021-07-11 09:39:10|33833.4|33692.4|33832.5|33691.5|33833.4|33692.4|33831.8|33690.8|20
1625996360000|2021-07-11 09:39:20|33832.9|33691.9|33840.3|33699.3|33841.3|33700.3|33832.3|33691.3|25
1625996370000|2021-07-11 09:39:30|33840.5|33699.5|33829.2|33688.2|33840.8|33699.8|33829.2|33688.2|28
1625996380000|2021-07-11 09:39:40|33829|33688|33829.5|33688.5|33830.2|33689.2|33829|33688|6
1625996390000|2021-07-11 09:39:50|33829.4|33688.4|33851|33710|33865.2|33724.2|33829|33688|19
1625996400000|2021-07-11 09:40:00|33847.7|33706.7|33852.8|33711.8|33853.9|33712.9|33847|33706|27
1625996410000|2021-07-11 09:40:10|33852.6|33711.6|33856.8|33715.8|33856.8|33715.8|33852.4|33711.4|16
1625996420000|2021-07-11 09:40:20|33855.6|33714.6|33863.8|33722.8|33863.8|33722.8|33854|33713|30
1625996430000|2021-07-11 09:40:30|33864|33723|33861.8|33720.8|33865.6|33724.6|33853.3|33712.3|22
1625996440000|2021-07-11 09:40:40|33862|33721|33867.8|33726.8|33867.8|33726.8|33858.7|33717.7|15
1625996450000|2021-07-11 09:40:50|33868.5|33727.5|33877.6|33736.6|33877.7|33736.7|33867.6|33726.6|17
1625996460000|2021-07-11 09:41:00|33877.4|33736.4|33878.1|33737.1|33878.4|33737.4|33876.6|33735.6|22
1625996470000|2021-07-11 09:41:10|33878.2|33737.2|33877.5|33736.5|33878.2|33737.2|33875.6|33734.6|26
1625996480000|2021-07-11 09:41:20|33880.6|33739.6|33874.7|33733.7|33880.8|33739.8|33874.3|33733.3|22
1625996490000|2021-07-11 09:41:30|33874.4|33733.4|33864.7|33723.7|33874.5|33733.5|33863.9|33722.9|25
1625996500000|2021-07-11 09:41:40|33863.7|33722.7|33861.5|33720.5|33863.8|33722.8|33860.6|33719.6|15
1625996510000|2021-07-11 09:41:50|33860.9|33719.9|33861.1|33720.1|33862.4|33721.4|33860.8|33719.8|15
1625996520000|2021-07-11 09:42:00|33861.4|33720.4|33860|33719|33861.5|33720.5|33860|33719|17
1625996530000|2021-07-11 09:42:10|33860.3|33719.3|33852.2|33711.2|33861.3|33720.3|33850.8|33709.8|29
1625996540000|2021-07-11 09:42:20|33852.3|33711.3|33842.8|33701.8|33852.5|33711.5|33842.8|33701.8|23
1625996550000|2021-07-11 09:42:30|33840.8|33699.8|33842.3|33701.3|33842.3|33701.3|33838|33697|31
1625996560000|2021-07-11 09:42:40|33842.1|33701.1|33840.6|33699.6|33842.8|33701.8|33840.2|33699.2|31
1625996570000|2021-07-11 09:42:50|33840.5|33699.5|33841.4|33700.4|33846.3|33705.3|33840.5|33699.5|31
1625996580000|2021-07-11 09:43:00|33840.7|33699.7|33843.9|33702.9|33845.2|33704.2|33840.7|33699.7|22
1625996590000|2021-07-11 09:43:10|33843.6|33702.6|33841.9|33700.9|33843.6|33702.6|33841.6|33700.6|19
1625996600000|2021-07-11 09:43:20|33842|33701|33842.9|33701.9|33843.2|33702.2|33841.2|33700.2|18
1625996610000|2021-07-11 09:43:30|33843.1|33702.1|33843.4|33702.4|33843.6|33702.6|33843.1|33702.1|5
1625996620000|2021-07-11 09:43:40|33843.9|33702.9|33843.9|33702.9|33843.9|33702.9|33843.9|33702.9|1
1625996630000|2021-07-11 09:43:50|33843.3|33702.3|33842.4|33701.4|33843.4|33702.4|33842.1|33701.1|7
1625996640000|2021-07-11 09:44:00|33842.5|33701.5|33842.5|33701.5|33842.5|33701.5|33842.5|33701.5|1
1625996650000|2021-07-11 09:44:10|33842.9|33701.9|33842.8|33701.8|33842.9|33701.9|33842.8|33701.8|2
1625996660000|2021-07-11 09:44:20|33842.9|33701.9|33839.5|33698.5|33842.9|33701.9|33839.1|33698.1|12
1625996670000|2021-07-11 09:44:30|33839.1|33698.1|33838.6|33697.6|33839.5|33698.5|33838.6|33697.6|5
1625996680000|2021-07-11 09:44:40|33838.9|33697.9|33835.9|33694.9|33838.9|33697.9|33835.9|33694.9|14
1625996690000|2021-07-11 09:44:50|33836|33695|33829.9|33688.9|33836.1|33695.1|33828.9|33687.9|21
1625996700000|2021-07-11 09:45:00|33830.5|33689.5|33825.9|33684.9|33830.5|33689.5|33825.9|33684.9|11
1625996710000|2021-07-11 09:45:10|33825.8|33684.8|33823.5|33682.5|33828.6|33687.6|33823.5|33682.5|11
1625996720000|2021-07-11 09:45:20|33824.2|33683.2|33832.6|33691.6|33832.8|33691.8|33824.2|33683.2|19
1625996730000|2021-07-11 09:45:30|33832.9|33691.9|33830.3|33689.3|33832.9|33691.9|33830.3|33689.3|11
1625996740000|2021-07-11 09:45:40|33832.4|33691.4|33827|33686|33832.6|33691.6|33827|33686|23
1625996750000|2021-07-11 09:45:50|33826.1|33685.1|33824.4|33683.4|33826.1|33685.1|33824.1|33683.1|16
1625996760000|2021-07-11 09:46:00|33823.5|33682.5|33822.5|33681.5|33826|33685|33821.6|33680.6|23
1625996770000|2021-07-11 09:46:10|33822.2|33681.2|33817.4|33676.4|33822.2|33681.2|33817.4|33676.4|23
1625996780000|2021-07-11 09:46:20|33817.3|33676.3|33814.5|33673.5|33817.6|33676.6|33814.3|33673.3|26
1625996790000|2021-07-11 09:46:30|33814.4|33673.4|33814.2|33673.2|33815.8|33674.8|33814.2|33673.2|9
1625996800000|2021-07-11 09:46:40|33814.1|33673.1|33805.6|33664.6|33814.1|33673.1|33804.5|33663.5|21
1625996810000|2021-07-11 09:46:50|33803.1|33662.1|33801.1|33660.1|33803.1|33662.1|33800.1|33659.1|18
1625996820000|2021-07-11 09:47:00|33801.5|33660.5|33801.6|33660.6|33801.7|33660.7|33801.5|33660.5|6
1625996830000|2021-07-11 09:47:10|33802.2|33661.2|33800.6|33659.6|33802.2|33661.2|33800.6|33659.6|6
1625996840000|2021-07-11 09:47:20|33801.3|33660.3|33801.1|33660.1|33802.6|33661.6|33800.6|33659.6|21
1625996850000|2021-07-11 09:47:30|33801.5|33660.5|33799.8|33658.8|33802.1|33661.1|33799.8|33658.8|23
1625996860000|2021-07-11 09:47:40|33799.1|33658.1|33798.5|33657.5|33799.1|33658.1|33797.7|33656.7|9
1625996870000|2021-07-11 09:47:50|33798.2|33657.2|33797.9|33656.9|33798.7|33657.7|33797.4|33656.4|10
1625996880000|2021-07-11 09:48:00|33797.8|33656.8|33798.6|33657.6|33798.6|33657.6|33797.3|33656.3|12
1625996890000|2021-07-11 09:48:10|33798.5|33657.5|33798.6|33657.6|33798.6|33657.6|33798.4|33657.4|12
1625996900000|2021-07-11 09:48:20|33798.5|33657.5|33791.9|33650.9|33798.6|33657.6|33791.9|33650.9|19
1625996910000|2021-07-11 09:48:30|33791.8|33650.8|33788|33647|33792|33651|33787.6|33646.6|16
1625996920000|2021-07-11 09:48:40|33789.5|33648.5|33778.1|33637.1|33789.7|33648.7|33777.2|33636.2|21
1625996930000|2021-07-11 09:48:50|33778|33637|33778.4|33637.4|33778.4|33637.4|33776.6|33635.6|21
1625996940000|2021-07-11 09:49:00|33782|33641|33782.5|33641.5|33782.5|33641.5|33781.2|33640.2|12
1625996950000|2021-07-11 09:49:10|33782.9|33641.9|33789.6|33648.6|33789.6|33648.6|33782.7|33641.7|6
1625996960000|2021-07-11 09:49:20|33791.3|33650.3|33794.4|33653.4|33794.4|33653.4|33790.9|33649.9|16
1625996970000|2021-07-11 09:49:30|33793.4|33652.4|33795.6|33654.6|33796.4|33655.4|33793.4|33652.4|18
1625996980000|2021-07-11 09:49:40|33799|33658|33797.9|33656.9|33799|33658|33797.9|33656.9|8
1625996990000|2021-07-11 09:49:50|33798.1|33657.1|33797.3|33656.3|33798.3|33657.3|33797.3|33656.3|10
1625997000000|2021-07-11 09:50:00|33798.5|33657.5|33799.3|33658.3|33800.1|33659.1|33798.4|33657.4|10
1625997020000|2021-07-11 09:50:20|33799.4|33658.4|33789.9|33648.9|33799.4|33658.4|33788.9|33647.9|13
1625997030000|2021-07-11 09:50:30|33789.2|33648.2|33788.7|33647.7|33789.2|33648.2|33788.7|33647.7|3
1625997040000|2021-07-11 09:50:40|33789|33648|33786.8|33645.8|33789|33648|33785.6|33644.6|16
1625997050000|2021-07-11 09:50:50|33786.6|33645.6|33786.7|33645.7|33786.8|33645.8|33786.3|33645.3|6
1625997060000|2021-07-11 09:51:00|33786.3|33645.3|33785|33644|33786.7|33645.7|33784.6|33643.6|9
1625997070000|2021-07-11 09:51:10|33785.2|33644.2|33795.5|33654.5|33795.5|33654.5|33784.7|33643.7|22
1625997080000|2021-07-11 09:51:20|33794.7|33653.7|33796|33655|33796.8|33655.8|33793.3|33652.3|21
1625997090000|2021-07-11 09:51:30|33796.4|33655.4|33797.1|33656.1|33797.1|33656.1|33796.4|33655.4|5
1625997100000|2021-07-11 09:51:40|33796.7|33655.7|33797.2|33656.2|33797.2|33656.2|33796.7|33655.7|4
1625997110000|2021-07-11 09:51:50|33797.9|33656.9|33797|33656|33797.9|33656.9|33797|33656|10
1625997120000|2021-07-11 09:52:00|33797.2|33656.2|33797.8|33656.8|33797.9|33656.9|33797.2|33656.2|3
1625997130000|2021-07-11 09:52:10|33797.1|33656.1|33797.1|33656.1|33797.1|33656.1|33796.7|33655.7|5
1625997140000|2021-07-11 09:52:20|33796.7|33655.7|33797.4|33656.4|33797.4|33656.4|33796.7|33655.7|2
1625997150000|2021-07-11 09:52:30|33797.5|33656.5|33792|33651|33797.5|33656.5|33792|33651|12
1625997160000|2021-07-11 09:52:40|33791.9|33650.9|33792.5|33651.5|33792.8|33651.8|33791.6|33650.6|11
1625997170000|2021-07-11 09:52:50|33791.4|33650.4|33792.1|33651.1|33792.6|33651.6|33791.4|33650.4|6
1625997180000|2021-07-11 09:53:00|33792.2|33651.2|33797|33656|33797.4|33656.4|33791.7|33650.7|12
1625997190000|2021-07-11 09:53:10|33796.7|33655.7|33794.5|33653.5|33797.1|33656.1|33794.5|33653.5|13
1625997200000|2021-07-11 09:53:20|33794.7|33653.7|33792.2|33651.2|33795.4|33654.4|33792|33651|12
1625997210000|2021-07-11 09:53:30|33792.3|33651.3|33791.9|33650.9|33792.7|33651.7|33791.9|33650.9|12
1625997220000|2021-07-11 09:53:40|33792|33651|33787.5|33646.5|33792.3|33651.3|33787.5|33646.5|11
1625997230000|2021-07-11 09:53:50|33787.4|33646.4|33787.8|33646.8|33787.8|33646.8|33784.7|33643.7|19
1625997240000|2021-07-11 09:54:00|33788.7|33647.7|33793.1|33652.1|33793.1|33652.1|33788.7|33647.7|18
1625997250000|2021-07-11 09:54:10|33793.5|33652.5|33781.3|33640.3|33793.5|33652.5|33777.4|33636.4|26
1625997260000|2021-07-11 09:54:20|33780.1|33639.1|33782.1|33641.1|33782.3|33641.3|33779.9|33638.9|13
1625997270000|2021-07-11 09:54:30|33780.3|33639.3|33775.3|33634.3|33782.1|33641.1|33775|33634|21
1625997280000|2021-07-11 09:54:40|33775.2|33634.2|33780.7|33639.7|33786.9|33645.9|33774.9|33633.9|29
1625997290000|2021-07-11 09:54:50|33780.8|33639.8|33779.6|33638.6|33780.9|33639.9|33777.8|33636.8|28
1625997300000|2021-07-11 09:55:00|33779.5|33638.5|33784.7|33643.7|33784.7|33643.7|33778.7|33637.7|24
1625997310000|2021-07-11 09:55:10|33785.4|33644.4|33788.6|33647.6|33788.9|33647.9|33785.1|33644.1|21
1625997320000|2021-07-11 09:55:20|33788.3|33647.3|33787.6|33646.6|33788.7|33647.7|33786.7|33645.7|20
1625997330000|2021-07-11 09:55:30|33787.7|33646.7|33787|33646|33787.8|33646.8|33786.9|33645.9|14
1625997340000|2021-07-11 09:55:40|33787.9|33646.9|33796.9|33655.9|33797.6|33656.6|33787.9|33646.9|30
1625997350000|2021-07-11 09:55:50|33796.6|33655.6|33792.8|33651.8|33797.8|33656.8|33792.8|33651.8|18
1625997360000|2021-07-11 09:56:00|33793.2|33652.2|33793|33652|33793.2|33652.2|33792.7|33651.7|11
1625997370000|2021-07-11 09:56:10|33792.9|33651.9|33792.9|33651.9|33793.5|33652.5|33792.9|33651.9|7
1625997380000|2021-07-11 09:56:20|33793.2|33652.2|33783.7|33642.7|33793.2|33652.2|33783.7|33642.7|14
1625997390000|2021-07-11 09:56:30|33783.1|33642.1|33777|33636|33783.2|33642.2|33776.7|33635.7|21
1625997400000|2021-07-11 09:56:40|33777.1|33636.1|33777.2|33636.2|33778.1|33637.1|33775.9|33634.9|21
1625997410000|2021-07-11 09:56:50|33777.1|33636.1|33776.1|33635.1|33777.3|33636.3|33776.1|33635.1|15
1625997420000|2021-07-11 09:57:00|33777.1|33636.1|33776.3|33635.3|33777.7|33636.7|33776.1|33635.1|20
1625997430000|2021-07-11 09:57:10|33776.2|33635.2|33776.5|33635.5|33776.8|33635.8|33776.2|33635.2|6
1625997440000|2021-07-11 09:57:20|33776.4|33635.4|33776.7|33635.7|33776.7|33635.7|33776.4|33635.4|6
1625997450000|2021-07-11 09:57:30|33776.4|33635.4|33776.2|33635.2|33777|33636|33776.2|33635.2|13
1625997460000|2021-07-11 09:57:40|33776.1|33635.1|33776.2|33635.2|33776.5|33635.5|33776.1|33635.1|8
1625997470000|2021-07-11 09:57:50|33776.5|33635.5|33776|33635|33776.5|33635.5|33774.4|33633.4|6
1625997480000|2021-07-11 09:58:00|33776.1|33635.1|33771.3|33630.3|33776.1|33635.1|33771.3|33630.3|13
1625997490000|2021-07-11 09:58:10|33771.2|33630.2|33782.7|33641.7|33783.1|33642.1|33771.2|33630.2|19
1625997500000|2021-07-11 09:58:20|33783.3|33642.3|33782.6|33641.6|33783.5|33642.5|33782.6|33641.6|7
1625997510000|2021-07-11 09:58:30|33782.5|33641.5|33791.7|33650.7|33791.8|33650.8|33782.5|33641.5|14
1625997520000|2021-07-11 09:58:40|33791.8|33650.8|33792|33651|33792.3|33651.3|33791.6|33650.6|12
1625997530000|2021-07-11 09:58:50|33790.4|33649.4|33789.5|33648.5|33791|33650|33789|33648|10
1625997540000|2021-07-11 09:59:00|33787.5|33646.5|33782.4|33641.4|33788|33647|33781.4|33640.4|20
1625997550000|2021-07-11 09:59:10|33782.2|33641.2|33776.4|33635.4|33782.2|33641.2|33776.2|33635.2|14
1625997560000|2021-07-11 09:59:20|33776|33635|33776.9|33635.9|33777.5|33636.5|33775.9|33634.9|6
1625997570000|2021-07-11 09:59:30|33775.7|33634.7|33776.5|33635.5|33777|33636|33775.7|33634.7|9
1625997580000|2021-07-11 09:59:40|33776.2|33635.2|33770.7|33629.7|33776.2|33635.2|33770.6|33629.6|21
1625997590000|2021-07-11 09:59:50|33769.7|33628.7|33770.1|33629.1|33770.1|33629.1|33769.6|33628.6|5
1625997600000|2021-07-11 10:00:00|33771.2|33630.2|33781.1|33640.1|33781.1|33640.1|33771.2|33630.2|13
1625997610000|2021-07-11 10:00:10|33781.8|33640.8|33781.9|33640.9|33781.9|33640.9|33780.9|33639.9|6
1625997620000|2021-07-11 10:00:20|33781.7|33640.7|33781.6|33640.6|33781.7|33640.7|33780.8|33639.8|6
1625997630000|2021-07-11 10:00:30|33780.8|33639.8|33780.8|33639.8|33780.8|33639.8|33780.8|33639.8|1
1625997640000|2021-07-11 10:00:40|33781|33640|33781.7|33640.7|33781.9|33640.9|33781|33640|6
1625997650000|2021-07-11 10:00:50|33781.6|33640.6|33782.8|33641.8|33782.8|33641.8|33780.8|33639.8|8
1625997660000|2021-07-11 10:01:00|33782.7|33641.7|33775|33634|33782.7|33641.7|33775|33634|12
1625997670000|2021-07-11 10:01:10|33774.9|33633.9|33773.6|33632.6|33774.9|33633.9|33773.2|33632.2|10
1625997680000|2021-07-11 10:01:20|33773.4|33632.4|33772.4|33631.4|33773.4|33632.4|33772.4|33631.4|5
1625997690000|2021-07-11 10:01:30|33772.3|33631.3|33773.4|33632.4|33773.4|33632.4|33772.3|33631.3|8
1625997700000|2021-07-11 10:01:40|33773.2|33632.2|33772.3|33631.3|33773.7|33632.7|33772.3|33631.3|8
1625997710000|2021-07-11 10:01:50|33772.4|33631.4|33775.3|33634.3|33775.3|33634.3|33772.2|33631.2|10
1625997720000|2021-07-11 10:02:00|33773.9|33632.9|33775.6|33634.6|33775.6|33634.6|33773.9|33632.9|10
1625997730000|2021-07-11 10:02:10|33775|33634|33780.4|33639.4|33781.4|33640.4|33775|33634|14
1625997740000|2021-07-11 10:02:20|33781|33640|33782.3|33641.3|33782.9|33641.9|33781|33640|9
1625997750000|2021-07-11 10:02:30|33782.4|33641.4|33783.7|33642.7|33783.7|33642.7|33781.8|33640.8|9
1625997760000|2021-07-11 10:02:40|33783.8|33642.8|33780.7|33639.7|33783.8|33642.8|33780.7|33639.7|12
1625997770000|2021-07-11 10:02:50|33780.1|33639.1|33780.1|33639.1|33782.1|33641.1|33779.9|33638.9|20
1625997780000|2021-07-11 10:03:00|33780.9|33639.9|33781|33640|33781.3|33640.3|33780.2|33639.2|21
1625997790000|2021-07-11 10:03:10|33780.9|33639.9|33782.4|33641.4|33782.6|33641.6|33780.2|33639.2|22
1625997800000|2021-07-11 10:03:20|33782.5|33641.5|33783.9|33642.9|33784.9|33643.9|33782|33641|14
1625997810000|2021-07-11 10:03:30|33784.4|33643.4|33787.1|33646.1|33787.1|33646.1|33784.4|33643.4|13
1625997820000|2021-07-11 10:03:40|33787|33646|33786.5|33645.5|33787.1|33646.1|33786.4|33645.4|9
1625997830000|2021-07-11 10:03:50|33786.6|33645.6|33782.9|33641.9|33786.6|33645.6|33781.4|33640.4|18
1625997840000|2021-07-11 10:04:00|33782.7|33641.7|33782.5|33641.5|33782.8|33641.8|33781.1|33640.1|7
1625997850000|2021-07-11 10:04:10|33782.4|33641.4|33785|33644|33785.2|33644.2|33782.3|33641.3|11
1625997860000|2021-07-11 10:04:20|33785.4|33644.4|33786.5|33645.5|33790.2|33649.2|33785.2|33644.2|18
1625997870000|2021-07-11 10:04:30|33785.8|33644.8|33786.3|33645.3|33787.2|33646.2|33785.6|33644.6|11
1625997880000|2021-07-11 10:04:40|33787.1|33646.1|33789|33648|33789|33648|33784.9|33643.9|13
1625997890000|2021-07-11 10:04:50|33789.1|33648.1|33787.8|33646.8|33789.1|33648.1|33786.4|33645.4|9
1625997900000|2021-07-11 10:05:00|33786.5|33645.5|33787.6|33646.6|33789.2|33648.2|33786.1|33645.1|12
1625997910000|2021-07-11 10:05:10|33788.1|33647.1|33785.6|33644.6|33788.3|33647.3|33785.6|33644.6|6
1625997920000|2021-07-11 10:05:20|33785.7|33644.7|33785|33644|33786.8|33645.8|33784.5|33643.5|9
1625997930000|2021-07-11 10:05:30|33784.4|33643.4|33782.5|33641.5|33784.4|33643.4|33782.4|33641.4|14
1625997940000|2021-07-11 10:05:40|33780.4|33639.4|33780.4|33639.4|33780.4|33639.4|33780.4|33639.4|1
1625997950000|2021-07-11 10:05:50|33780.5|33639.5|33782.6|33641.6|33782.6|33641.6|33780.5|33639.5|3
1625997960000|2021-07-11 10:06:00|33782.1|33641.1|33788.4|33647.4|33788.4|33647.4|33782.1|33641.1|11
1625997970000|2021-07-11 10:06:10|33787.8|33646.8|33789.2|33648.2|33790.6|33649.6|33787.7|33646.7|13
1625997980000|2021-07-11 10:06:20|33789.3|33648.3|33786.3|33645.3|33789.3|33648.3|33785.7|33644.7|8
1625997990000|2021-07-11 10:06:30|33787.8|33646.8|33787.6|33646.6|33787.8|33646.8|33787.6|33646.6|2
1625998000000|2021-07-11 10:06:40|33787.7|33646.7|33787.7|33646.7|33787.7|33646.7|33787.7|33646.7|1
1625998010000|2021-07-11 10:06:50|33787.6|33646.6|33794.1|33653.1|33794.8|33653.8|33787.6|33646.6|23
1625998020000|2021-07-11 10:07:00|33794.2|33653.2|33798.8|33657.8|33798.9|33657.9|33794|33653|17
1625998030000|2021-07-11 10:07:10|33798.7|33657.7|33802.5|33661.5|33802.6|33661.6|33798.7|33657.7|8
1625998040000|2021-07-11 10:07:20|33802.9|33661.9|33802.8|33661.8|33802.9|33661.9|33802.8|33661.8|2
1625998050000|2021-07-11 10:07:30|33802.9|33661.9|33807.4|33666.4|33807.4|33666.4|33802.8|33661.8|17
1625998060000|2021-07-11 10:07:40|33807.8|33666.8|33810.8|33669.8|33811.1|33670.1|33807.5|33666.5|12
1625998070000|2021-07-11 10:07:50|33810.5|33669.5|33811.7|33670.7|33811.8|33670.8|33809.9|33668.9|9
1625998080000|2021-07-11 10:08:00|33811.4|33670.4|33803|33662|33811.4|33670.4|33803|33662|21
1625998090000|2021-07-11 10:08:10|33803.9|33662.9|33805|33664|33805|33664|33802.9|33661.9|11
1625998100000|2021-07-11 10:08:20|33804.9|33663.9|33802.7|33661.7|33806.6|33665.6|33802.4|33661.4|12
1625998110000|2021-07-11 10:08:30|33802.3|33661.3|33802.6|33661.6|33802.6|33661.6|33801.6|33660.6|10
1625998120000|2021-07-11 10:08:40|33803.3|33662.3|33803.1|33662.1|33803.3|33662.3|33802.6|33661.6|6
1625998130000|2021-07-11 10:08:50|33803|33662|33803.5|33662.5|33803.8|33662.8|33802.4|33661.4|8
1625998140000|2021-07-11 10:09:00|33803.7|33662.7|33809.8|33668.8|33810.2|33669.2|33803.7|33662.7|14
1625998150000|2021-07-11 10:09:10|33808.4|33667.4|33808.2|33667.2|33808.7|33667.7|33807.8|33666.8|8
1625998160000|2021-07-11 10:09:20|33807.8|33666.8|33807.6|33666.6|33808.6|33667.6|33807.6|33666.6|13
1625998170000|2021-07-11 10:09:30|33807.8|33666.8|33807.9|33666.9|33808.4|33667.4|33807.7|33666.7|12
1625998180000|2021-07-11 10:09:40|33807.3|33666.3|33807|33666|33807.4|33666.4|33806.7|33665.7|12
1625998190000|2021-07-11 10:09:50|33806.9|33665.9|33808.6|33667.6|33809.2|33668.2|33806.7|33665.7|13
1625998200000|2021-07-11 10:10:00|33808.5|33667.5|33813.4|33672.4|33814.3|33673.3|33806.8|33665.8|25
1625998210000|2021-07-11 10:10:10|33813.5|33672.5|33812|33671|33813.6|33672.6|33811.5|33670.5|15
1625998220000|2021-07-11 10:10:20|33811.9|33670.9|33813.1|33672.1|33813.1|33672.1|33811.8|33670.8|7
1625998230000|2021-07-11 10:10:30|33813.2|33672.2|33815.8|33674.8|33815.8|33674.8|33812.7|33671.7|13
1625998240000|2021-07-11 10:10:40|33816|33675|33818.6|33677.6|33819|33678|33815.7|33674.7|23
1625998250000|2021-07-11 10:10:50|33818.8|33677.8|33819.6|33678.6|33820.5|33679.5|33818.5|33677.5|17
1625998260000|2021-07-11 10:11:00|33819.3|33678.3|33822.5|33681.5|33822.5|33681.5|33819.3|33678.3|7
1625998270000|2021-07-11 10:11:10|33822.4|33681.4|33823.7|33682.7|33824|33683|33822.4|33681.4|10
1625998280000|2021-07-11 10:11:20|33823|33682|33856.8|33715.8|33861.5|33720.5|33823|33682|25
1625998290000|2021-07-11 10:11:30|33856.9|33715.9|33863.3|33722.3|33865.1|33724.1|33855.9|33714.9|31
1625998300000|2021-07-11 10:11:40|33861|33720|33858.9|33717.9|33869.2|33728.2|33857.9|33716.9|36
1625998310000|2021-07-11 10:11:50|33858.8|33717.8|33857.6|33716.6|33860.4|33719.4|33857.6|33716.6|26
1625998320000|2021-07-11 10:12:00|33857.8|33716.8|33856|33715|33858.4|33717.4|33856|33715|21
1625998330000|2021-07-11 10:12:10|33853.8|33712.8|33849.6|33708.6|33853.8|33712.8|33847.6|33706.6|22
1625998340000|2021-07-11 10:12:20|33849.4|33708.4|33848.4|33707.4|33854|33713|33845.6|33704.6|30
1625998350000|2021-07-11 10:12:30|33848.1|33707.1|33849|33708|33850.7|33709.7|33845.1|33704.1|24
1625998360000|2021-07-11 10:12:40|33848.6|33707.6|33845.3|33704.3|33849.1|33708.1|33844.9|33703.9|19
1625998370000|2021-07-11 10:12:50|33845.2|33704.2|33843.7|33702.7|33845.2|33704.2|33843.7|33702.7|7
1625998380000|2021-07-11 10:13:00|33844.5|33703.5|33848.7|33707.7|33852.2|33711.2|33844.5|33703.5|28
1625998390000|2021-07-11 10:13:10|33848.8|33707.8|33850|33709|33850.6|33709.6|33847.3|33706.3|33
1625998400000|2021-07-11 10:13:20|33850.6|33709.6|33853|33712|33854|33713|33848.2|33707.2|30
1625998410000|2021-07-11 10:13:30|33853.2|33712.2|33853.1|33712.1|33854.3|33713.3|33852.5|33711.5|15
1625998420000|2021-07-11 10:13:40|33853.3|33712.3|33853.9|33712.9|33855.6|33714.6|33852.2|33711.2|29
1625998430000|2021-07-11 10:13:50|33853.1|33712.1|33854.3|33713.3|33855|33714|33852.3|33711.3|26
1625998440000|2021-07-11 10:14:00|33854.5|33713.5|33856.6|33715.6|33856.6|33715.6|33854.2|33713.2|22
1625998450000|2021-07-11 10:14:10|33856.8|33715.8|33860.4|33719.4|33860.8|33719.8|33856.2|33715.2|32
1625998460000|2021-07-11 10:14:20|33860.3|33719.3|33868.5|33727.5|33868.5|33727.5|33860.3|33719.3|16
1625998470000|2021-07-11 10:14:30|33867.5|33726.5|33867|33726|33868|33727|33865.4|33724.4|23
1625998480000|2021-07-11 10:14:40|33867.1|33726.1|33864.1|33723.1|33868.6|33727.6|33861.7|33720.7|23
1625998490000|2021-07-11 10:14:50|33863.3|33722.3|33865.9|33724.9|33866.3|33725.3|33862.8|33721.8|18
1625998500000|2021-07-11 10:15:00|33866.3|33725.3|33869.2|33728.2|33869.3|33728.3|33866.3|33725.3|17
1625998510000|2021-07-11 10:15:10|33868.7|33727.7|33891|33750|33891|33750|33867.9|33726.9|25
1625998520000|2021-07-11 10:15:20|33890.5|33749.5|33888.7|33747.7|33892.8|33751.8|33888.7|33747.7|30
1625998530000|2021-07-11 10:15:30|33887.5|33746.5|33886.2|33745.2|33888.6|33747.6|33884.5|33743.5|34
1625998540000|2021-07-11 10:15:40|33886.1|33745.1|33883.1|33742.1|33888.7|33747.7|33883.1|33742.1|28
1625998550000|2021-07-11 10:15:50|33883.3|33742.3|33902.3|33761.3|33904.4|33763.4|33877.4|33736.4|26
1625998560000|2021-07-11 10:16:00|33901.8|33760.8|33896.2|33755.2|33901.8|33760.8|33892.3|33751.3|33
1625998570000|2021-07-11 10:16:10|33895.6|33754.6|33888.9|33747.9|33895.9|33754.9|33887.1|33746.1|22
1625998580000|2021-07-11 10:16:20|33888|33747|33885.7|33744.7|33893|33752|33885.6|33744.6|31
1625998590000|2021-07-11 10:16:30|33885.6|33744.6|33887.2|33746.2|33887.2|33746.2|33884.9|33743.9|26
1625998600000|2021-07-11 10:16:40|33889.7|33748.7|33888.2|33747.2|33891.5|33750.5|33887|33746|32
1625998610000|2021-07-11 10:16:50|33888.1|33747.1|33886.7|33745.7|33888.4|33747.4|33885.4|33744.4|23
1625998620000|2021-07-11 10:17:00|33887.3|33746.3|33883.5|33742.5|33888.1|33747.1|33882.7|33741.7|15
1625998630000|2021-07-11 10:17:10|33884.8|33743.8|33881.7|33740.7|33885.5|33744.5|33880.4|33739.4|13
1625998640000|2021-07-11 10:17:20|33884.9|33743.9|33884.7|33743.7|33884.9|33743.9|33882.9|33741.9|7
1625998650000|2021-07-11 10:17:30|33882.9|33741.9|33881.8|33740.8|33884.7|33743.7|33881.8|33740.8|7
1625998660000|2021-07-11 10:17:40|33877.2|33736.2|33890.5|33749.5|33892.7|33751.7|33876.9|33735.9|10
1625998670000|2021-07-11 10:17:50|33890.7|33749.7|33889.1|33748.1|33890.7|33749.7|33888.3|33747.3|12
1625998680000|2021-07-11 10:18:00|33886.2|33745.2|33890.2|33749.2|33890.2|33749.2|33884.1|33743.1|21
1625998690000|2021-07-11 10:18:10|33890.7|33749.7|33900.2|33759.2|33900.5|33759.5|33890.7|33749.7|22
1625998700000|2021-07-11 10:18:20|33900.3|33759.3|33897|33756|33904.7|33763.7|33896.6|33755.6|23
1625998710000|2021-07-11 10:18:30|33896.9|33755.9|33895.3|33754.3|33897.4|33756.4|33892.1|33751.1|28
1625998720000|2021-07-11 10:18:40|33895.1|33754.1|33893.8|33752.8|33895.5|33754.5|33893.8|33752.8|11
1625998730000|2021-07-11 10:18:50|33893.6|33752.6|33890.8|33749.8|33893.6|33752.6|33888|33747|26
1625998740000|2021-07-11 10:19:00|33890.2|33749.2|33891.8|33750.8|33894.3|33753.3|33890|33749|20
1625998750000|2021-07-11 10:19:10|33892|33751|33891.9|33750.9|33892|33751|33891.7|33750.7|12
1625998760000|2021-07-11 10:19:20|33891.7|33750.7|33890.2|33749.2|33891.7|33750.7|33889.9|33748.9|14
1625998770000|2021-07-11 10:19:30|33889.6|33748.6|33884.2|33743.2|33889.6|33748.6|33884.2|33743.2|8
1625998780000|2021-07-11 10:19:40|33884.3|33743.3|33883.9|33742.9|33884.3|33743.3|33883.5|33742.5|17
1625998790000|2021-07-11 10:19:50|33883.8|33742.8|33881.1|33740.1|33884.3|33743.3|33879.9|33738.9|23
1625998800000|2021-07-11 10:20:00|33880.9|33739.9|33877.5|33736.5|33881.6|33740.6|33875.2|33734.2|30
1625998810000|2021-07-11 10:20:10|33877.3|33736.3|33872|33731|33877.3|33736.3|33871.1|33730.1|28
1625998820000|2021-07-11 10:20:20|33871.6|33730.6|33868.4|33727.4|33871.6|33730.6|33868|33727|19
1625998830000|2021-07-11 10:20:30|33867.6|33726.6|33864.1|33723.1|33867.7|33726.7|33863.2|33722.2|26
1625998840000|2021-07-11 10:20:40|33859.5|33718.5|33850.3|33709.3|33859.8|33718.8|33849.4|33708.4|28
1625998850000|2021-07-11 10:20:50|33849.9|33708.9|33850.2|33709.2|33856.7|33715.7|33846.7|33705.7|26
1625998860000|2021-07-11 10:21:00|33850.5|33709.5|33853|33712|33857.5|33716.5|33849.7|33708.7|18
1625998870000|2021-07-11 10:21:10|33852.1|33711.1|33856.8|33715.8|33857.4|33716.4|33850.4|33709.4|12
1625998880000|2021-07-11 10:21:20|33855.5|33714.5|33853.7|33712.7|33856|33715|33853.7|33712.7|20
1625998890000|2021-07-11 10:21:30|33853.6|33712.6|33853.6|33712.6|33854.4|33713.4|33853.6|33712.6|8
1625998900000|2021-07-11 10:21:40|33853.7|33712.7|33853.1|33712.1|33853.8|33712.8|33852.2|33711.2|6
1625998910000|2021-07-11 10:21:50|33853.2|33712.2|33853|33712|33853.7|33712.7|33852.2|33711.2|9
1625998920000|2021-07-11 10:22:00|33853.7|33712.7|33852.9|33711.9|33853.8|33712.8|33852.9|33711.9|6
1625998930000|2021-07-11 10:22:10|33852|33711|33848.1|33707.1|33852|33711|33847.8|33706.8|14
1625998940000|2021-07-11 10:22:20|33847.5|33706.5|33842.1|33701.1|33847.5|33706.5|33842.1|33701.1|10
1625998950000|2021-07-11 10:22:30|33842.5|33701.5|33841.5|33700.5|33842.8|33701.8|33841.4|33700.4|13
1625998960000|2021-07-11 10:22:40|33841.4|33700.4|33839.4|33698.4|33841.6|33700.6|33839.4|33698.4|15
1625998970000|2021-07-11 10:22:50|33839.5|33698.5|33838.3|33697.3|33840|33699|33838|33697|11
1625998980000|2021-07-11 10:23:00|33838.6|33697.6|33839.6|33698.6|33847.6|33706.6|33838.6|33697.6|27
1625998990000|2021-07-11 10:23:10|33841.6|33700.6|33830.8|33689.8|33841.6|33700.6|33830.8|33689.8|25
1625999000000|2021-07-11 10:23:20|33830.6|33689.6|33830|33689|33830.6|33689.6|33830|33689|2
1625999010000|2021-07-11 10:23:30|33829.9|33688.9|33829.3|33688.3|33832|33691|33828|33687|21
1625999020000|2021-07-11 10:23:40|33829.4|33688.4|33826.9|33685.9|33829.4|33688.4|33825.4|33684.4|17
1625999030000|2021-07-11 10:23:50|33827.2|33686.2|33826.3|33685.3|33827.2|33686.2|33824.8|33683.8|8
1625999040000|2021-07-11 10:24:00|33826.1|33685.1|33818.2|33677.2|33826.1|33685.1|33815.4|33674.4|29
1625999050000|2021-07-11 10:24:10|33817.7|33676.7|33815.8|33674.8|33818.2|33677.2|33815|33674|19
1625999060000|2021-07-11 10:24:20|33816.6|33675.6|33826.6|33685.6|33826.6|33685.6|33816.6|33675.6|21
1625999070000|2021-07-11 10:24:30|33826.2|33685.2|33817|33676|33827|33686|33816|33675|21
1625999080000|2021-07-11 10:24:40|33816.8|33675.8|33816.8|33675.8|33817.6|33676.6|33816.2|33675.2|20
1625999090000|2021-07-11 10:24:50|33816.5|33675.5|33810.4|33669.4|33816.7|33675.7|33808.6|33667.6|36
1625999100000|2021-07-11 10:25:00|33810.2|33669.2|33808|33667|33811|33670|33807.4|33666.4|30
1625999110000|2021-07-11 10:25:10|33808.2|33667.2|33805.1|33664.1|33808.2|33667.2|33804.9|33663.9|16
1625999120000|2021-07-11 10:25:20|33805|33664|33801.4|33660.4|33805|33664|33799.2|33658.2|7
1625999130000|2021-07-11 10:25:30|33801.5|33660.5|33798|33657|33801.5|33660.5|33798|33657|25
1625999140000|2021-07-11 10:25:40|33798.1|33657.1|33797.5|33656.5|33798.5|33657.5|33797.5|33656.5|13
1625999150000|2021-07-11 10:25:50|33797.3|33656.3|33793.1|33652.1|33797.9|33656.9|33792.2|33651.2|23
1625999160000|2021-07-11 10:26:00|33793.8|33652.8|33796|33655|33796|33655|33792.6|33651.6|21
1625999170000|2021-07-11 10:26:10|33796.2|33655.2|33805.5|33664.5|33806.7|33665.7|33795.9|33654.9|22
1625999180000|2021-07-11 10:26:20|33805.3|33664.3|33798.1|33657.1|33805.6|33664.6|33796|33655|19
1625999190000|2021-07-11 10:26:30|33798.2|33657.2|33797.4|33656.4|33798.8|33657.8|33797.1|33656.1|16
1625999200000|2021-07-11 10:26:40|33797.6|33656.6|33798.6|33657.6|33799.1|33658.1|33797.2|33656.2|22
1625999210000|2021-07-11 10:26:50|33798.8|33657.8|33803|33662|33803|33662|33798|33657|20
1625999220000|2021-07-11 10:27:00|33804.5|33663.5|33795.6|33654.6|33807|33666|33795.6|33654.6|21
1625999230000|2021-07-11 10:27:10|33795.4|33654.4|33794.2|33653.2|33795.4|33654.4|33792.8|33651.8|15
1625999240000|2021-07-11 10:27:20|33794.3|33653.3|33793.1|33652.1|33794.9|33653.9|33792.7|33651.7|13
1625999250000|2021-07-11 10:27:30|33793.5|33652.5|33792.5|33651.5|33794.5|33653.5|33792.5|33651.5|6
1625999260000|2021-07-11 10:27:40|33792.6|33651.6|33793.4|33652.4|33794.4|33653.4|33792.6|33651.6|8
1625999270000|2021-07-11 10:27:50|33793.3|33652.3|33794.3|33653.3|33794.6|33653.6|33793.3|33652.3|9
1625999280000|2021-07-11 10:28:00|33794.4|33653.4|33796.7|33655.7|33800|33659|33794.4|33653.4|18
1625999290000|2021-07-11 10:28:10|33796.9|33655.9|33795.5|33654.5|33796.9|33655.9|33795.1|33654.1|11
1625999300000|2021-07-11 10:28:20|33794.8|33653.8|33792.6|33651.6|33795|33654|33792.6|33651.6|9
1625999310000|2021-07-11 10:28:30|33792.8|33651.8|33789.8|33648.8|33793.6|33652.6|33789.2|33648.2|18
1625999320000|2021-07-11 10:28:40|33789.9|33648.9|33789.4|33648.4|33790.7|33649.7|33789.4|33648.4|9
1625999330000|2021-07-11 10:28:50|33790|33649|33791.6|33650.6|33791.6|33650.6|33789.6|33648.6|6
1625999340000|2021-07-11 10:29:00|33790.2|33649.2|33790.5|33649.5|33790.5|33649.5|33790.1|33649.1|4
1625999350000|2021-07-11 10:29:10|33790.2|33649.2|33790.5|33649.5|33790.9|33649.9|33790.2|33649.2|5
1625999360000|2021-07-11 10:29:20|33790.2|33649.2|33792.2|33651.2|33792.2|33651.2|33790.2|33649.2|8
1625999370000|2021-07-11 10:29:30|33791.9|33650.9|33798.7|33657.7|33800.2|33659.2|33791.7|33650.7|23
1625999380000|2021-07-11 10:29:40|33798|33657|33797.7|33656.7|33800.3|33659.3|33797.5|33656.5|16
1625999390000|2021-07-11 10:29:50|33798.8|33657.8|33795.7|33654.7|33798.8|33657.8|33795.7|33654.7|10
1625999400000|2021-07-11 10:30:00|33795.8|33654.8|33794.5|33653.5|33795.8|33654.8|33793.5|33652.5|18
1625999410000|2021-07-11 10:30:10|33795|33654|33794.2|33653.2|33795|33654|33794|33653|12
1625999420000|2021-07-11 10:30:20|33794.1|33653.1|33793.4|33652.4|33794.3|33653.3|33792.8|33651.8|12
1625999430000|2021-07-11 10:30:30|33791.7|33650.7|33791.4|33650.4|33793.4|33652.4|33791.2|33650.2|9
1625999440000|2021-07-11 10:30:40|33790.9|33649.9|33790.6|33649.6|33792.4|33651.4|33790.6|33649.6|18
1625999450000|2021-07-11 10:30:50|33790.4|33649.4|33803.3|33662.3|33808|33667|33790.1|33649.1|18
1625999460000|2021-07-11 10:31:00|33802.5|33661.5|33804.2|33663.2|33805|33664|33802.5|33661.5|19
1625999470000|2021-07-11 10:31:10|33804.3|33663.3|33804.7|33663.7|33805.8|33664.8|33802.7|33661.7|13
1625999480000|2021-07-11 10:31:20|33805.7|33664.7|33804.8|33663.8|33806.2|33665.2|33804.6|33663.6|20
1625999490000|2021-07-11 10:31:30|33804.9|33663.9|33816.9|33675.9|33817.2|33676.2|33804.6|33663.6|22
1625999500000|2021-07-11 10:31:40|33817|33676|33815.3|33674.3|33817|33676|33815.3|33674.3|7
1625999510000|2021-07-11 10:31:50|33814.6|33673.6|33813.4|33672.4|33814.6|33673.6|33813.2|33672.2|8
1625999520000|2021-07-11 10:32:00|33813.2|33672.2|33809.1|33668.1|33813.6|33672.6|33808.8|33667.8|15
1625999530000|2021-07-11 10:32:10|33809.2|33668.2|33806.8|33665.8|33810|33669|33806.1|33665.1|20
1625999540000|2021-07-11 10:32:20|33807.1|33666.1|33803.6|33662.6|33807.1|33666.1|33803.6|33662.6|16
1625999550000|2021-07-11 10:32:30|33802.9|33661.9|33797.7|33656.7|33804.2|33663.2|33796.8|33655.8|17
1625999560000|2021-07-11 10:32:40|33797.6|33656.6|33792.3|33651.3|33798.1|33657.1|33792.3|33651.3|21
1625999570000|2021-07-11 10:32:50|33792.6|33651.6|33791.6|33650.6|33793.6|33652.6|33791.2|33650.2|31
1625999580000|2021-07-11 10:33:00|33792.7|33651.7|33792.8|33651.8|33793.7|33652.7|33791.5|33650.5|15
1625999590000|2021-07-11 10:33:10|33792.9|33651.9|33789.7|33648.7|33792.9|33651.9|33788.2|33647.2|9
1625999600000|2021-07-11 10:33:20|33790.9|33649.9|33786.3|33645.3|33791.3|33650.3|33786.3|33645.3|13
1625999610000|2021-07-11 10:33:30|33788.9|33647.9|33779.2|33638.2|33788.9|33647.9|33778.9|33637.9|26
1625999620000|2021-07-11 10:33:40|33780.7|33639.7|33777|33636|33780.7|33639.7|33774.2|33633.2|27
1625999630000|2021-07-11 10:33:50|33775.6|33634.6|33777.4|33636.4|33780.6|33639.6|33775.4|33634.4|36
1625999640000|2021-07-11 10:34:00|33776|33635|33759.1|33618.1|33776.5|33635.5|33753.8|33612.8|33
1625999650000|2021-07-11 10:34:10|33760.6|33619.6|33746.2|33605.2|33767.8|33626.8|33740.7|33599.7|37
1625999660000|2021-07-11 10:34:20|33745.7|33604.7|33729.3|33588.3|33745.7|33604.7|33727.4|33586.4|39
1625999670000|2021-07-11 10:34:30|33728.8|33587.8|33722.9|33581.9|33735.2|33594.2|33720.5|33579.5|34
1625999680000|2021-07-11 10:34:40|33720.5|33579.5|33722.1|33581.1|33722.1|33581.1|33717.8|33576.8|26
1625999690000|2021-07-11 10:34:50|33722.2|33581.2|33727.1|33586.1|33729.4|33588.4|33718.1|33577.1|23
1625999700000|2021-07-11 10:35:00|33727.2|33586.2|33735.9|33594.9|33736.8|33595.8|33726.6|33585.6|35
1625999710000|2021-07-11 10:35:10|33736.5|33595.5|33738|33597|33738.2|33597.2|33736.1|33595.1|26
1625999720000|2021-07-11 10:35:20|33737.3|33596.3|33728.9|33587.9|33739.9|33598.9|33728.9|33587.9|22
1625999730000|2021-07-11 10:35:30|33729.8|33588.8|33727|33586|33730.6|33589.6|33726.9|33585.9|20
1625999740000|2021-07-11 10:35:40|33726.9|33585.9|33724.2|33583.2|33727.3|33586.3|33722.8|33581.8|17
1625999750000|2021-07-11 10:35:50|33725.5|33584.5|33721.6|33580.6|33725.5|33584.5|33721.3|33580.3|20
1625999760000|2021-07-11 10:36:00|33723.9|33582.9|33722.6|33581.6|33724.9|33583.9|33721.1|33580.1|15
1625999770000|2021-07-11 10:36:10|33722.1|33581.1|33721.1|33580.1|33723.9|33582.9|33717.8|33576.8|28
1625999780000|2021-07-11 10:36:20|33720.6|33579.6|33727.3|33586.3|33727.3|33586.3|33720.5|33579.5|22
1625999790000|2021-07-11 10:36:30|33727.7|33586.7|33730.6|33589.6|33731.8|33590.8|33727.1|33586.1|13
1625999800000|2021-07-11 10:36:40|33728.9|33587.9|33724.3|33583.3|33729.1|33588.1|33724.3|33583.3|18
1625999810000|2021-07-11 10:36:50|33724.2|33583.2|33715.8|33574.8|33725.1|33584.1|33713.7|33572.7|11
1625999820000|2021-07-11 10:37:00|33715.6|33574.6|33727.8|33586.8|33731.7|33590.7|33715.2|33574.2|22
1625999830000|2021-07-11 10:37:10|33727.9|33586.9|33732.2|33591.2|33732.2|33591.2|33727.5|33586.5|13
1625999840000|2021-07-11 10:37:20|33733.4|33592.4|33735.3|33594.3|33735.3|33594.3|33732.1|33591.1|11
1625999850000|2021-07-11 10:37:30|33734.9|33593.9|33735.8|33594.8|33736.3|33595.3|33734.9|33593.9|14
1625999860000|2021-07-11 10:37:40|33735.9|33594.9|33735.7|33594.7|33736.7|33595.7|33735.5|33594.5|10
1625999870000|2021-07-11 10:37:50|33735.8|33594.8|33736.6|33595.6|33737|33596|33735.8|33594.8|22
1625999880000|2021-07-11 10:38:00|33736.2|33595.2|33736.3|33595.3|33736.7|33595.7|33735|33594|23
1625999890000|2021-07-11 10:38:10|33736.2|33595.2|33737.2|33596.2|33738.6|33597.6|33736.2|33595.2|14
1625999900000|2021-07-11 10:38:20|33737.7|33596.7|33744.6|33603.6|33744.6|33603.6|33737.7|33596.7|16
1625999910000|2021-07-11 10:38:30|33744|33603|33740.1|33599.1|33744.2|33603.2|33740.1|33599.1|10
1625999920000|2021-07-11 10:38:40|33740|33599|33738.5|33597.5|33740.1|33599.1|33737.9|33596.9|10
1625999930000|2021-07-11 10:38:50|33738.2|33597.2|33737.9|33596.9|33738.2|33597.2|33737.4|33596.4|3
1625999940000|2021-07-11 10:39:00|33739|33598|33744.1|33603.1|33745.2|33604.2|33739|33598|10
1625999950000|2021-07-11 10:39:10|33743.8|33602.8|33748.9|33607.9|33749.3|33608.3|33742.8|33601.8|11
1625999960000|2021-07-11 10:39:20|33749.1|33608.1|33754.8|33613.8|33758.5|33617.5|33748.9|33607.9|21
1625999970000|2021-07-11 10:39:30|33754.6|33613.6|33756.2|33615.2|33756.4|33615.4|33754.6|33613.6|5
1625999980000|2021-07-11 10:39:40|33756.1|33615.1|33754|33613|33756.1|33615.1|33753|33612|15
1625999990000|2021-07-11 10:39:50|33753.1|33612.1|33754.5|33613.5|33754.6|33613.6|33752|33611|19
1626000000000|2021-07-11 10:40:00|33754.6|33613.6|33756.1|33615.1|33756.2|33615.2|33754.5|33613.5|14
1626000010000|2021-07-11 10:40:10|33758.4|33617.4|33759.1|33618.1|33759.7|33618.7|33758.2|33617.2|13
1626000020000|2021-07-11 10:40:20|33758.3|33617.3|33759|33618|33759.7|33618.7|33758.1|33617.1|10
1626000030000|2021-07-11 10:40:30|33757.8|33616.8|33753.5|33612.5|33759|33618|33751.9|33610.9|13
1626000040000|2021-07-11 10:40:40|33754.3|33613.3|33748.2|33607.2|33754.3|33613.3|33746.6|33605.6|16
1626000050000|2021-07-11 10:40:50|33744.4|33603.4|33744.2|33603.2|33746.7|33605.7|33742.7|33601.7|23
1626000060000|2021-07-11 10:41:00|33744.1|33603.1|33750.7|33609.7|33752.2|33611.2|33743.3|33602.3|26
1626000070000|2021-07-11 10:41:10|33750.6|33609.6|33747.7|33606.7|33750.6|33609.6|33746.8|33605.8|20
1626000080000|2021-07-11 10:41:20|33748.4|33607.4|33751.1|33610.1|33751.1|33610.1|33748|33607|8
1626000090000|2021-07-11 10:41:30|33751.5|33610.5|33752.5|33611.5|33752.5|33611.5|33751.5|33610.5|10
1626000100000|2021-07-11 10:41:40|33752.4|33611.4|33754.2|33613.2|33756.1|33615.1|33749.6|33608.6|20
1626000110000|2021-07-11 10:41:50|33754.3|33613.3|33751.8|33610.8|33754.3|33613.3|33750.7|33609.7|20
1626000120000|2021-07-11 10:42:00|33751|33610|33753.8|33612.8|33753.8|33612.8|33750|33609|16
1626000130000|2021-07-11 10:42:10|33752.9|33611.9|33749.6|33608.6|33753.5|33612.5|33749.6|33608.6|12
1626000140000|2021-07-11 10:42:20|33749.8|33608.8|33750.8|33609.8|33751.5|33610.5|33749.8|33608.8|10
1626000150000|2021-07-11 10:42:30|33751.2|33610.2|33750.6|33609.6|33751.2|33610.2|33750.5|33609.5|8
1626000160000|2021-07-11 10:42:40|33750.4|33609.4|33751.9|33610.9|33751.9|33610.9|33750.4|33609.4|13
1626000170000|2021-07-11 10:42:50|33752.9|33611.9|33754.3|33613.3|33757.5|33616.5|33752.9|33611.9|23
1626000180000|2021-07-11 10:43:00|33754.8|33613.8|33760.9|33619.9|33761.2|33620.2|33754.8|33613.8|27
1626000190000|2021-07-11 10:43:10|33762.4|33621.4|33762.1|33621.1|33762.5|33621.5|33761.8|33620.8|17
1626000200000|2021-07-11 10:43:20|33761.9|33620.9|33762.3|33621.3|33762.4|33621.4|33761.7|33620.7|18
1626000210000|2021-07-11 10:43:30|33762.4|33621.4|33768|33627|33768|33627|33762.1|33621.1|25
1626000220000|2021-07-11 10:43:40|33768.1|33627.1|33770.7|33629.7|33771|33630|33767.3|33626.3|22
1626000230000|2021-07-11 10:43:50|33770.6|33629.6|33770.5|33629.5|33772|33631|33768.1|33627.1|26
1626000240000|2021-07-11 10:44:00|33770.2|33629.2|33764|33623|33770.7|33629.7|33764|33623|20
1626000250000|2021-07-11 10:44:10|33763.8|33622.8|33765.5|33624.5|33766|33625|33763.8|33622.8|23
1626000260000|2021-07-11 10:44:20|33765.7|33624.7|33767.2|33626.2|33767.8|33626.8|33765.7|33624.7|20
1626000270000|2021-07-11 10:44:30|33767|33626|33767|33626|33767.4|33626.4|33766.8|33625.8|15
1626000280000|2021-07-11 10:44:40|33767.2|33626.2|33760.3|33619.3|33767.6|33626.6|33760|33619|22
1626000290000|2021-07-11 10:44:50|33760.2|33619.2|33763.5|33622.5|33764.1|33623.1|33759.5|33618.5|24
1626000300000|2021-07-11 10:45:00|33764|33623|33765.5|33624.5|33766|33625|33761.5|33620.5|32
1626000310000|2021-07-11 10:45:10|33764.9|33623.9|33774.9|33633.9|33774.9|33633.9|33764.4|33623.4|25
1626000320000|2021-07-11 10:45:20|33775|33634|33778.4|33637.4|33780.2|33639.2|33774.5|33633.5|37
1626000330000|2021-07-11 10:45:30|33779|33638|33779.7|33638.7|33779.7|33638.7|33777.8|33636.8|21
1626000340000|2021-07-11 10:45:40|33779.4|33638.4|33779.1|33638.1|33780.3|33639.3|33778.4|33637.4|31
1626000350000|2021-07-11 10:45:50|33779|33638|33779.5|33638.5|33779.5|33638.5|33776.9|33635.9|28
1626000360000|2021-07-11 10:46:00|33780.2|33639.2|33777.5|33636.5|33780.6|33639.6|33777.5|33636.5|31
1626000370000|2021-07-11 10:46:10|33777.8|33636.8|33772.2|33631.2|33778.6|33637.6|33772.2|33631.2|25
1626000380000|2021-07-11 10:46:20|33772.4|33631.4|33774.8|33633.8|33774.8|33633.8|33771.8|33630.8|27
1626000390000|2021-07-11 10:46:30|33774.9|33633.9|33787.3|33646.3|33787.5|33646.5|33774.9|33633.9|25
1626000400000|2021-07-11 10:46:40|33786.2|33645.2|33785.2|33644.2|33788.8|33647.8|33785.2|33644.2|32
1626000410000|2021-07-11 10:46:50|33784.8|33643.8|33785.9|33644.9|33787.2|33646.2|33783.9|33642.9|27
1626000420000|2021-07-11 10:47:00|33786|33645|33786.7|33645.7|33787.2|33646.2|33785.6|33644.6|22
1626000430000|2021-07-11 10:47:10|33785.7|33644.7|33782.8|33641.8|33785.7|33644.7|33778|33637|37
1626000440000|2021-07-11 10:47:20|33781.2|33640.2|33780.3|33639.3|33781.3|33640.3|33780.1|33639.1|34
1626000450000|2021-07-11 10:47:30|33780.5|33639.5|33780.9|33639.9|33781.3|33640.3|33780|33639|25
1626000460000|2021-07-11 10:47:40|33780.6|33639.6|33781.6|33640.6|33781.9|33640.9|33780.6|33639.6|14
1626000470000|2021-07-11 10:47:50|33781.4|33640.4|33782.8|33641.8|33783.7|33642.7|33780.9|33639.9|34
1626000480000|2021-07-11 10:48:00|33783|33642|33783.8|33642.8|33784.4|33643.4|33782.8|33641.8|18
1626000490000|2021-07-11 10:48:10|33784|33643|33781.1|33640.1|33784|33643|33777|33636|21
1626000500000|2021-07-11 10:48:20|33781.5|33640.5|33783.7|33642.7|33784|33643|33781.4|33640.4|21
1626000510000|2021-07-11 10:48:30|33783.6|33642.6|33783.2|33642.2|33783.7|33642.7|33783.1|33642.1|14
1626000520000|2021-07-11 10:48:40|33783.1|33642.1|33782.4|33641.4|33784.1|33643.1|33782.2|33641.2|28
1626000530000|2021-07-11 10:48:50|33782.5|33641.5|33781.3|33640.3|33782.5|33641.5|33781|33640|19
1626000540000|2021-07-11 10:49:00|33781.4|33640.4|33781.9|33640.9|33782.5|33641.5|33781.4|33640.4|15
1626000550000|2021-07-11 10:49:10|33782|33641|33779.9|33638.9|33782|33641|33779.6|33638.6|27
1626000560000|2021-07-11 10:49:20|33779.6|33638.6|33777.6|33636.6|33779.6|33638.6|33777.6|33636.6|21
1626000570000|2021-07-11 10:49:30|33777.4|33636.4|33774.7|33633.7|33777.4|33636.4|33774.6|33633.6|18
1626000580000|2021-07-11 10:49:40|33774.6|33633.6|33769.9|33628.9|33774.6|33633.6|33769.3|33628.3|17
1626000590000|2021-07-11 10:49:50|33770|33629|33769.8|33628.8|33770.3|33629.3|33769.4|33628.4|13
1626000600000|2021-07-11 10:50:00|33770.3|33629.3|33772.3|33631.3|33772.8|33631.8|33770.3|33629.3|19
1626000610000|2021-07-11 10:50:10|33772.5|33631.5|33780.8|33639.8|33780.8|33639.8|33772.5|33631.5|29
1626000620000|2021-07-11 10:50:20|33780.5|33639.5|33783|33642|33783.8|33642.8|33779.9|33638.9|30
1626000630000|2021-07-11 10:50:30|33783.1|33642.1|33785.3|33644.3|33786.3|33645.3|33783.1|33642.1|16
1626000640000|2021-07-11 10:50:40|33786|33645|33785.5|33644.5|33786.2|33645.2|33785.4|33644.4|8
1626000650000|2021-07-11 10:50:50|33785.4|33644.4|33789.5|33648.5|33789.7|33648.7|33785.4|33644.4|19
1626000660000|2021-07-11 10:51:00|33789.9|33648.9|33791.8|33650.8|33792.2|33651.2|33789.9|33648.9|14
1626000670000|2021-07-11 10:51:10|33791.1|33650.1|33795.2|33654.2|33795.4|33654.4|33790.8|33649.8|34
1626000680000|2021-07-11 10:51:20|33794.7|33653.7|33790.4|33649.4|33795.3|33654.3|33790.4|33649.4|26
1626000690000|2021-07-11 10:51:30|33790.6|33649.6|33792.5|33651.5|33794|33653|33789.5|33648.5|20
1626000700000|2021-07-11 10:51:40|33792.7|33651.7|33792.1|33651.1|33792.7|33651.7|33790.1|33649.1|14
1626000710000|2021-07-11 10:51:50|33792.2|33651.2|33794.7|33653.7|33795.1|33654.1|33792.2|33651.2|13
1626000720000|2021-07-11 10:52:00|33794.6|33653.6|33795.1|33654.1|33795.1|33654.1|33793.5|33652.5|25
1626000730000|2021-07-11 10:52:10|33794.7|33653.7|33799.9|33658.9|33800.5|33659.5|33794.7|33653.7|15
1626000740000|2021-07-11 10:52:20|33800|33659|33798.2|33657.2|33800.3|33659.3|33796.7|33655.7|20
1626000750000|2021-07-11 10:52:30|33798.3|33657.3|33800.5|33659.5|33800.6|33659.6|33798.3|33657.3|11
1626000760000|2021-07-11 10:52:40|33802.6|33661.6|33809.8|33668.8|33811|33670|33802.5|33661.5|30
1626000770000|2021-07-11 10:52:50|33810|33669|33807|33666|33811.3|33670.3|33807|33666|30
1626000780000|2021-07-11 10:53:00|33806.9|33665.9|33804.6|33663.6|33807.3|33666.3|33804.6|33663.6|24
1626000790000|2021-07-11 10:53:10|33804.4|33663.4|33802.5|33661.5|33804.5|33663.5|33799.2|33658.2|31
1626000800000|2021-07-11 10:53:20|33802.1|33661.1|33805.7|33664.7|33805.7|33664.7|33800.9|33659.9|10
1626000810000|2021-07-11 10:53:30|33805.6|33664.6|33803.5|33662.5|33805.6|33664.6|33803.5|33662.5|8
1626000820000|2021-07-11 10:53:40|33803.4|33662.4|33800.4|33659.4|33805.7|33664.7|33800.4|33659.4|18
1626000830000|2021-07-11 10:53:50|33800.5|33659.5|33799.6|33658.6|33800.5|33659.5|33798.9|33657.9|8
1626000840000|2021-07-11 10:54:00|33799.8|33658.8|33801|33660|33802.2|33661.2|33799.8|33658.8|21
1626000850000|2021-07-11 10:54:10|33800.9|33659.9|33802.7|33661.7|33802.9|33661.9|33800.5|33659.5|22
1626000860000|2021-07-11 10:54:20|33802.9|33661.9|33803.1|33662.1|33803.5|33662.5|33801.9|33660.9|21
1626000870000|2021-07-11 10:54:30|33802.1|33661.1|33802.4|33661.4|33802.4|33661.4|33801.1|33660.1|15
1626000880000|2021-07-11 10:54:40|33802|33661|33801.4|33660.4|33802.8|33661.8|33800.9|33659.9|24
1626000890000|2021-07-11 10:54:50|33801.2|33660.2|33808.4|33667.4|33809.5|33668.5|33801.2|33660.2|18
1626000900000|2021-07-11 10:55:00|33809.4|33668.4|33818.1|33677.1|33818.3|33677.3|33809.4|33668.4|11
1626000910000|2021-07-11 10:55:10|33818.6|33677.6|33820.9|33679.9|33820.9|33679.9|33818.6|33677.6|18
1626000920000|2021-07-11 10:55:20|33820|33679|33828.5|33687.5|33829.9|33688.9|33820|33679|23
1626000930000|2021-07-11 10:55:30|33829|33688|33828.5|33687.5|33829|33688|33827.4|33686.4|11
1626000940000|2021-07-11 10:55:40|33828.4|33687.4|33821.7|33680.7|33829.1|33688.1|33820.1|33679.1|28
1626000950000|2021-07-11 10:55:50|33821.6|33680.6|33818.8|33677.8|33821.7|33680.7|33818.7|33677.7|22
1626000960000|2021-07-11 10:56:00|33818.6|33677.6|33814.1|33673.1|33819.1|33678.1|33812.6|33671.6|26
1626000970000|2021-07-11 10:56:10|33814|33673|33808.5|33667.5|33814|33673|33808|33667|27
1626000980000|2021-07-11 10:56:20|33808.4|33667.4|33809.5|33668.5|33811.8|33670.8|33808.3|33667.3|32
1626000990000|2021-07-11 10:56:30|33809.7|33668.7|33808.6|33667.6|33810.1|33669.1|33808.4|33667.4|12
1626001000000|2021-07-11 10:56:40|33808|33667|33805.8|33664.8|33809.2|33668.2|33805.6|33664.6|19
1626001010000|2021-07-11 10:56:50|33805.4|33664.4|33809.9|33668.9|33809.9|33668.9|33804.9|33663.9|22
1626001020000|2021-07-11 10:57:00|33810|33669|33816.7|33675.7|33817.3|33676.3|33810|33669|35
1626001030000|2021-07-11 10:57:10|33816.2|33675.2|33815.7|33674.7|33817.5|33676.5|33815.3|33674.3|30
1626001040000|2021-07-11 10:57:20|33815.8|33674.8|33815.8|33674.8|33819.7|33678.7|33814.8|33673.8|23
1626001050000|2021-07-11 10:57:30|33816.3|33675.3|33818.6|33677.6|33819.2|33678.2|33816.3|33675.3|21
1626001060000|2021-07-11 10:57:40|33818.8|33677.8|33823.7|33682.7|33824.5|33683.5|33818.3|33677.3|31
1626001070000|2021-07-11 10:57:50|33823.6|33682.6|33828.8|33687.8|33828.9|33687.9|33823.4|33682.4|29
1626001080000|2021-07-11 10:58:00|33829.4|33688.4|33838.5|33697.5|33853.4|33712.4|33829.4|33688.4|35
1626001090000|2021-07-11 10:58:10|33838.1|33697.1|33846.6|33705.6|33853.7|33712.7|33838.1|33697.1|31
1626001100000|2021-07-11 10:58:20|33847.3|33706.3|33846.2|33705.2|33848.1|33707.1|33845|33704|33
1626001110000|2021-07-11 10:58:30|33846.3|33705.3|33845.2|33704.2|33846.3|33705.3|33845|33704|25
1626001120000|2021-07-11 10:58:40|33843|33702|33838.8|33697.8|33844.1|33703.1|33836.9|33695.9|29
1626001130000|2021-07-11 10:58:50|33838.6|33697.6|33832.5|33691.5|33839.5|33698.5|33829.1|33688.1|21
1626001140000|2021-07-11 10:59:00|33833.7|33692.7|33828.5|33687.5|33835.3|33694.3|33827.6|33686.6|34
1626001150000|2021-07-11 10:59:10|33828.8|33687.8|33828.7|33687.7|33829.9|33688.9|33828.2|33687.2|29
1626001160000|2021-07-11 10:59:20|33829.1|33688.1|33825.2|33684.2|33830.4|33689.4|33825.2|33684.2|30
1626001170000|2021-07-11 10:59:30|33824.5|33683.5|33821.9|33680.9|33824.5|33683.5|33821.8|33680.8|24
1626001180000|2021-07-11 10:59:40|33822.6|33681.6|33831.6|33690.6|33831.6|33690.6|33821.9|33680.9|31
1626001190000|2021-07-11 10:59:50|33831.3|33690.3|33828.5|33687.5|33831.3|33690.3|33826.7|33685.7|36
1626001200000|2021-07-11 11:00:00|33828|33687|33837.7|33696.7|33842|33701|33827.5|33686.5|31
1626001210000|2021-07-11 11:00:10|33838.7|33697.7|33849.6|33708.6|33849.8|33708.8|33838.7|33697.7|30
1626001220000|2021-07-11 11:00:20|33850.6|33709.6|33847.5|33706.5|33856.6|33715.6|33846.3|33705.3|29
1626001230000|2021-07-11 11:00:30|33847.4|33706.4|33839.3|33698.3|33849.1|33708.1|33837.1|33696.1|34
1626001240000|2021-07-11 11:00:40|33840|33699|33846.3|33705.3|33846.3|33705.3|33839|33698|30
1626001250000|2021-07-11 11:00:50|33846.6|33705.6|33847.2|33706.2|33849.2|33708.2|33846.2|33705.2|27
1626001260000|2021-07-11 11:01:00|33847.7|33706.7|33847.5|33706.5|33848.9|33707.9|33846.9|33705.9|20
1626001270000|2021-07-11 11:01:10|33848.1|33707.1|33851.5|33710.5|33853.7|33712.7|33848.1|33707.1|27
1626001280000|2021-07-11 11:01:20|33851.4|33710.4|33852.2|33711.2|33852.9|33711.9|33851|33710|31
1626001290000|2021-07-11 11:01:30|33852.1|33711.1|33844.9|33703.9|33852.1|33711.1|33843.9|33702.9|29
1626001300000|2021-07-11 11:01:40|33845.3|33704.3|33835|33694|33845.3|33704.3|33834.9|33693.9|31
1626001310000|2021-07-11 11:01:50|33834.6|33693.6|33833.1|33692.1|33837.8|33696.8|33832.9|33691.9|31
1626001320000|2021-07-11 11:02:00|33832.7|33691.7|33836.1|33695.1|33836.4|33695.4|33832.7|33691.7|35
1626001330000|2021-07-11 11:02:10|33836.5|33695.5|33841.6|33700.6|33842.4|33701.4|33835.1|33694.1|28
1626001340000|2021-07-11 11:02:20|33842|33701|33838.9|33697.9|33842.1|33701.1|33836.8|33695.8|24
1626001350000|2021-07-11 11:02:30|33838.5|33697.5|33834.7|33693.7|33838.6|33697.6|33834.6|33693.6|19
1626001360000|2021-07-11 11:02:40|33834.8|33693.8|33831.8|33690.8|33835|33694|33831.8|33690.8|12
1626001370000|2021-07-11 11:02:50|33831.5|33690.5|33827.2|33686.2|33831.6|33690.6|33826.9|33685.9|25
1626001380000|2021-07-11 11:03:00|33827.3|33686.3|33822.2|33681.2|33827.3|33686.3|33822.2|33681.2|18
1626001390000|2021-07-11 11:03:10|33821.9|33680.9|33817.5|33676.5|33821.9|33680.9|33817.5|33676.5|19
1626001400000|2021-07-11 11:03:20|33816.7|33675.7|33799.9|33658.9|33816.7|33675.7|33798.6|33657.6|32
1626001410000|2021-07-11 11:03:30|33799.4|33658.4|33798.5|33657.5|33801.7|33660.7|33798.5|33657.5|29
1626001420000|2021-07-11 11:03:40|33799.8|33658.8|33794.5|33653.5|33799.8|33658.8|33794|33653|22
1626001430000|2021-07-11 11:03:50|33794.3|33653.3|33800.9|33659.9|33800.9|33659.9|33793.2|33652.2|24
1626001440000|2021-07-11 11:04:00|33800.5|33659.5|33792.7|33651.7|33801.7|33660.7|33792.2|33651.2|24
1626001450000|2021-07-11 11:04:10|33792.5|33651.5|33785.7|33644.7|33793.6|33652.6|33785.3|33644.3|36
1626001460000|2021-07-11 11:04:20|33785.6|33644.6|33786.7|33645.7|33788|33647|33783.9|33642.9|27
1626001470000|2021-07-11 11:04:30|33786.8|33645.8|33785.6|33644.6|33787.7|33646.7|33785.4|33644.4|22
1626001480000|2021-07-11 11:04:40|33785.7|33644.7|33783.9|33642.9|33785.8|33644.8|33781.8|33640.8|29
1626001490000|2021-07-11 11:04:50|33783.8|33642.8|33782.2|33641.2|33783.8|33642.8|33781.9|33640.9|19
1626001500000|2021-07-11 11:05:00|33782.3|33641.3|33783.6|33642.6|33783.6|33642.6|33782.2|33641.2|23
1626001510000|2021-07-11 11:05:10|33784.2|33643.2|33793|33652|33793|33652|33784.2|33643.2|22
1626001520000|2021-07-11 11:05:20|33793.2|33652.2|33798.4|33657.4|33798.4|33657.4|33791.6|33650.6|25
1626001530000|2021-07-11 11:05:30|33796.8|33655.8|33786.7|33645.7|33797.3|33656.3|33786.7|33645.7|30
1626001540000|2021-07-11 11:05:40|33786.9|33645.9|33784.7|33643.7|33786.9|33645.9|33783.2|33642.2|22
1626001550000|2021-07-11 11:05:50|33784.6|33643.6|33785.3|33644.3|33786.6|33645.6|33783.6|33642.6|30
1626001560000|2021-07-11 11:06:00|33785|33644|33788.1|33647.1|33793.7|33652.7|33785|33644|37
1626001570000|2021-07-11 11:06:10|33788.2|33647.2|33788.7|33647.7|33791.1|33650.1|33788.2|33647.2|25
1626001580000|2021-07-11 11:06:20|33788.8|33647.8|33798.5|33657.5|33798.6|33657.6|33788.3|33647.3|25
1626001590000|2021-07-11 11:06:30|33798|33657|33796.5|33655.5|33803.4|33662.4|33796.5|33655.5|24
1626001600000|2021-07-11 11:06:40|33796.4|33655.4|33786.4|33645.4|33796.6|33655.6|33786.3|33645.3|25
1626001610000|2021-07-11 11:06:50|33786.5|33645.5|33789.7|33648.7|33791.2|33650.2|33785.7|33644.7|23
1626001620000|2021-07-11 11:07:00|33789.5|33648.5|33786.3|33645.3|33789.5|33648.5|33786.2|33645.2|20
1626001630000|2021-07-11 11:07:10|33786.2|33645.2|33787.1|33646.1|33787.9|33646.9|33786.2|33645.2|14
1626001640000|2021-07-11 11:07:20|33787.2|33646.2|33787.7|33646.7|33788.1|33647.1|33786.7|33645.7|21
1626001650000|2021-07-11 11:07:30|33787.8|33646.8|33793|33652|33794.7|33653.7|33787.3|33646.3|26
1626001660000|2021-07-11 11:07:40|33793.3|33652.3|33796|33655|33796.4|33655.4|33792.9|33651.9|26
1626001670000|2021-07-11 11:07:50|33796.2|33655.2|33804|33663|33808.4|33667.4|33796.2|33655.2|32
1626001680000|2021-07-11 11:08:00|33803.7|33662.7|33814.2|33673.2|33814.2|33673.2|33803.7|33662.7|31
1626001690000|2021-07-11 11:08:10|33817.6|33676.6|33819.6|33678.6|33820.4|33679.4|33817.6|33676.6|22
1626001700000|2021-07-11 11:08:20|33819.8|33678.8|33817.4|33676.4|33820|33679|33817.4|33676.4|19
1626001710000|2021-07-11 11:08:30|33817.8|33676.8|33818|33677|33818.2|33677.2|33817|33676|21
1626001720000|2021-07-11 11:08:40|33818.2|33677.2|33818.2|33677.2|33819.1|33678.1|33818|33677|23
1626001730000|2021-07-11 11:08:50|33818|33677|33819.5|33678.5|33819.5|33678.5|33818|33677|17
1626001740000|2021-07-11 11:09:00|33818.8|33677.8|33813|33672|33820.6|33679.6|33813|33672|21
1626001750000|2021-07-11 11:09:10|33808.8|33667.8|33806.1|33665.1|33808.8|33667.8|33805.6|33664.6|23
1626001760000|2021-07-11 11:09:20|33807.2|33666.2|33807.2|33666.2|33807.2|33666.2|33806|33665|9
1626001770000|2021-07-11 11:09:30|33806.9|33665.9|33802.7|33661.7|33807.2|33666.2|33799.1|33658.1|20
1626001780000|2021-07-11 11:09:40|33802.9|33661.9|33799.7|33658.7|33802.9|33661.9|33799.4|33658.4|19
1626001790000|2021-07-11 11:09:50|33800.3|33659.3|33800.4|33659.4|33801.8|33660.8|33798.9|33657.9|21
1626001800000|2021-07-11 11:10:00|33800.7|33659.7|33797.8|33656.8|33800.8|33659.8|33797.2|33656.2|16
1626001810000|2021-07-11 11:10:10|33796.2|33655.2|33781.2|33640.2|33796.2|33655.2|33780.1|33639.1|24
1626001820000|2021-07-11 11:10:20|33780.4|33639.4|33776.9|33635.9|33780.4|33639.4|33776.2|33635.2|17
1626001830000|2021-07-11 11:10:30|33777.1|33636.1|33781.8|33640.8|33781.8|33640.8|33777.1|33636.1|12
1626001840000|2021-07-11 11:10:40|33782|33641|33781.1|33640.1|33782|33641|33780.5|33639.5|7
1626001850000|2021-07-11 11:10:50|33781.2|33640.2|33781.8|33640.8|33782.5|33641.5|33780.6|33639.6|20
1626001860000|2021-07-11 11:11:00|33782.3|33641.3|33786.4|33645.4|33789.9|33648.9|33782.3|33641.3|21
1626001870000|2021-07-11 11:11:10|33786.7|33645.7|33785.5|33644.5|33786.7|33645.7|33783.5|33642.5|15
1626001880000|2021-07-11 11:11:20|33785.8|33644.8|33786.3|33645.3|33787|33646|33785.8|33644.8|9
1626001890000|2021-07-11 11:11:30|33786.1|33645.1|33786.2|33645.2|33786.2|33645.2|33785.9|33644.9|4
1626001900000|2021-07-11 11:11:40|33786.1|33645.1|33785.7|33644.7|33786.5|33645.5|33785.4|33644.4|18
1626001910000|2021-07-11 11:11:50|33785.6|33644.6|33784|33643|33785.6|33644.6|33783.3|33642.3|22
1626001920000|2021-07-11 11:12:00|33783.9|33642.9|33784.2|33643.2|33785|33644|33782.7|33641.7|18
1626001930000|2021-07-11 11:12:10|33784.3|33643.3|33776.6|33635.6|33784.3|33643.3|33774.8|33633.8|23
1626001940000|2021-07-11 11:12:20|33776.8|33635.8|33777.3|33636.3|33777.8|33636.8|33776.3|33635.3|13
1626001950000|2021-07-11 11:12:30|33777|33636|33779.6|33638.6|33779.6|33638.6|33777|33636|12
1626001960000|2021-07-11 11:12:40|33780.3|33639.3|33783|33642|33783.7|33642.7|33780.3|33639.3|22
1626001970000|2021-07-11 11:12:50|33782.8|33641.8|33784.6|33643.6|33784.6|33643.6|33782.8|33641.8|21
1626001980000|2021-07-11 11:13:00|33784.4|33643.4|33787.1|33646.1|33787.9|33646.9|33784.4|33643.4|23
1626001990000|2021-07-11 11:13:10|33787.4|33646.4|33790.5|33649.5|33790.5|33649.5|33787|33646|18
1626002000000|2021-07-11 11:13:20|33790.7|33649.7|33792.7|33651.7|33793|33652|33790.7|33649.7|13
1626002010000|2021-07-11 11:13:30|33792.6|33651.6|33792.6|33651.6|33792.6|33651.6|33792.2|33651.2|5
1626002020000|2021-07-11 11:13:40|33792.5|33651.5|33785.1|33644.1|33792.6|33651.6|33782.5|33641.5|18
1626002030000|2021-07-11 11:13:50|33783.9|33642.9|33784.6|33643.6|33785.2|33644.2|33783.6|33642.6|8
1626002040000|2021-07-11 11:14:00|33785|33644|33773.9|33632.9|33785.2|33644.2|33773.9|33632.9|17
1626002050000|2021-07-11 11:14:10|33774.1|33633.1|33773.3|33632.3|33774.1|33633.1|33771.4|33630.4|22
1626002060000|2021-07-11 11:14:20|33773.2|33632.2|33773.7|33632.7|33773.7|33632.7|33773.2|33632.2|6
1626002070000|2021-07-11 11:14:30|33773.2|33632.2|33776.9|33635.9|33776.9|33635.9|33773.2|33632.2|15
1626002080000|2021-07-11 11:14:40|33778.2|33637.2|33782.4|33641.4|33782.7|33641.7|33778.1|33637.1|13
1626002090000|2021-07-11 11:14:50|33782.5|33641.5|33791.9|33650.9|33791.9|33650.9|33782.5|33641.5|17
1626002100000|2021-07-11 11:15:00|33791.5|33650.5|33795.8|33654.8|33795.9|33654.9|33791.5|33650.5|10
1626002110000|2021-07-11 11:15:10|33796|33655|33800|33659|33800.3|33659.3|33794.9|33653.9|22
1626002120000|2021-07-11 11:15:20|33800.1|33659.1|33802.7|33661.7|33802.7|33661.7|33800.1|33659.1|15
1626002130000|2021-07-11 11:15:30|33802.4|33661.4|33802.9|33661.9|33803|33662|33802.4|33661.4|8
1626002140000|2021-07-11 11:15:40|33802.8|33661.8|33802.6|33661.6|33803.4|33662.4|33802.5|33661.5|14
1626002150000|2021-07-11 11:15:50|33802.5|33661.5|33804|33663|33804.7|33663.7|33802.5|33661.5|15
1626002160000|2021-07-11 11:16:00|33803.8|33662.8|33805|33664|33805|33664|33803.7|33662.7|19
1626002170000|2021-07-11 11:16:10|33803.7|33662.7|33807.2|33666.2|33807.5|33666.5|33803.7|33662.7|9
1626002180000|2021-07-11 11:16:20|33807.4|33666.4|33812.4|33671.4|33812.4|33671.4|33807.4|33666.4|23
1626002190000|2021-07-11 11:16:30|33812.3|33671.3|33816.1|33675.1|33816.6|33675.6|33812.1|33671.1|14
1626002200000|2021-07-11 11:16:40|33816.7|33675.7|33817.1|33676.1|33822.9|33681.9|33816.5|33675.5|24
1626002210000|2021-07-11 11:16:50|33817.3|33676.3|33815.3|33674.3|33817.3|33676.3|33815.2|33674.2|13
1626002220000|2021-07-11 11:17:00|33815.5|33674.5|33814.8|33673.8|33815.5|33674.5|33813.3|33672.3|20
1626002230000|2021-07-11 11:17:10|33816.2|33675.2|33816.2|33675.2|33816.3|33675.3|33814.7|33673.7|5
1626002240000|2021-07-11 11:17:20|33815.3|33674.3|33805|33664|33815.3|33674.3|33805|33664|26
1626002250000|2021-07-11 11:17:30|33803.5|33662.5|33802.8|33661.8|33804|33663|33799.5|33658.5|26
1626002260000|2021-07-11 11:17:40|33802.9|33661.9|33801.1|33660.1|33803|33662|33800.9|33659.9|13
1626002270000|2021-07-11 11:17:50|33801.3|33660.3|33802.4|33661.4|33802.4|33661.4|33800.5|33659.5|13
1626002280000|2021-07-11 11:18:00|33802.3|33661.3|33804.6|33663.6|33805.4|33664.4|33800.3|33659.3|15
1626002290000|2021-07-11 11:18:10|33805.6|33664.6|33813.4|33672.4|33813.9|33672.9|33804.9|33663.9|27
1626002300000|2021-07-11 11:18:20|33812.9|33671.9|33811|33670|33813|33672|33810.6|33669.6|24
1626002310000|2021-07-11 11:18:30|33810|33669|33808.4|33667.4|33810.8|33669.8|33808.4|33667.4|19
1626002320000|2021-07-11 11:18:40|33808.5|33667.5|33809.3|33668.3|33811.2|33670.2|33808.5|33667.5|23
1626002330000|2021-07-11 11:18:50|33809.5|33668.5|33810.4|33669.4|33810.7|33669.7|33809.1|33668.1|26
1626002340000|2021-07-11 11:19:00|33810.9|33669.9|33812.4|33671.4|33812.4|33671.4|33810.7|33669.7|12
1626002350000|2021-07-11 11:19:10|33813.3|33672.3|33812.6|33671.6|33813.3|33672.3|33811.9|33670.9|20
1626002360000|2021-07-11 11:19:20|33812.4|33671.4|33812|33671|33812.4|33671.4|33809.3|33668.3|16
1626002370000|2021-07-11 11:19:30|33811.9|33670.9|33811.7|33670.7|33812.1|33671.1|33811.6|33670.6|14
1626002380000|2021-07-11 11:19:40|33811.6|33670.6|33809.8|33668.8|33811.6|33670.6|33809.5|33668.5|13
1626002390000|2021-07-11 11:19:50|33809.9|33668.9|33813.8|33672.8|33813.9|33672.9|33809.9|33668.9|12
1626002400000|2021-07-11 11:20:00|33813.9|33672.9|33821.1|33680.1|33821.1|33680.1|33813.8|33672.8|24
1626002410000|2021-07-11 11:20:10|33821.2|33680.2|33844.1|33703.1|33844.6|33703.6|33821.2|33680.2|24
1626002420000|2021-07-11 11:20:20|33844.6|33703.6|33843.8|33702.8|33844.6|33703.6|33843.1|33702.1|20
1626002430000|2021-07-11 11:20:30|33843.6|33702.6|33843.6|33702.6|33843.6|33702.6|33840.4|33699.4|15
1626002440000|2021-07-11 11:20:40|33843.7|33702.7|33844|33703|33844.1|33703.1|33835.3|33694.3|17
1626002450000|2021-07-11 11:20:50|33843.2|33702.2|33841.3|33700.3|33843.2|33702.2|33839.7|33698.7|14
1626002460000|2021-07-11 11:21:00|33841.6|33700.6|33843.9|33702.9|33844.3|33703.3|33841.6|33700.6|16
1626002470000|2021-07-11 11:21:10|33844.2|33703.2|33854.3|33713.3|33854.8|33713.8|33840.4|33699.4|31
1626002480000|2021-07-11 11:21:20|33854.6|33713.6|33848.5|33707.5|33854.6|33713.6|33847.5|33706.5|24
1626002490000|2021-07-11 11:21:30|33849.2|33708.2|33861|33720|33861|33720|33848.9|33707.9|19
1626002500000|2021-07-11 11:21:40|33861.4|33720.4|33857|33716|33867.3|33726.3|33856.8|33715.8|35
1626002510000|2021-07-11 11:21:50|33856.9|33715.9|33859.6|33718.6|33861|33720|33856.3|33715.3|31
1626002520000|2021-07-11 11:22:00|33859.5|33718.5|33860.1|33719.1|33861.1|33720.1|33859.5|33718.5|20
1626002530000|2021-07-11 11:22:10|33860.2|33719.2|33857.4|33716.4|33860.6|33719.6|33855.4|33714.4|22
1626002540000|2021-07-11 11:22:20|33856.5|33715.5|33853.8|33712.8|33856.8|33715.8|33853.8|33712.8|17
1626002550000|2021-07-11 11:22:30|33852.7|33711.7|33856.8|33715.8|33856.8|33715.8|33851.7|33710.7|15
1626002560000|2021-07-11 11:22:40|33856.7|33715.7|33857.5|33716.5|33858.6|33717.6|33853.3|33712.3|27
1626002570000|2021-07-11 11:22:50|33857.7|33716.7|33852.5|33711.5|33858.3|33717.3|33852|33711|21
1626002580000|2021-07-11 11:23:00|33852.6|33711.6|33856.4|33715.4|33857|33716|33852.6|33711.6|17
1626002590000|2021-07-11 11:23:10|33856.9|33715.9|33854|33713|33858.9|33717.9|33850|33709|20
1626002600000|2021-07-11 11:23:20|33853.9|33712.9|33851.6|33710.6|33854.1|33713.1|33851.5|33710.5|16
1626002610000|2021-07-11 11:23:30|33851.5|33710.5|33852.4|33711.4|33852.7|33711.7|33851.2|33710.2|19
1626002620000|2021-07-11 11:23:40|33851.7|33710.7|33849.1|33708.1|33851.7|33710.7|33849.1|33708.1|23
1626002630000|2021-07-11 11:23:50|33848.9|33707.9|33850.9|33709.9|33851.4|33710.4|33848.6|33707.6|21
1626002640000|2021-07-11 11:24:00|33850.5|33709.5|33851.5|33710.5|33851.5|33710.5|33850.1|33709.1|14
1626002650000|2021-07-11 11:24:10|33851.6|33710.6|33853.2|33712.2|33853.2|33712.2|33850.4|33709.4|18
1626002660000|2021-07-11 11:24:20|33853.8|33712.8|33855.2|33714.2|33857.2|33716.2|33853.6|33712.6|9
1626002670000|2021-07-11 11:24:30|33854.8|33713.8|33856.7|33715.7|33857.2|33716.2|33854.8|33713.8|24
1626002680000|2021-07-11 11:24:40|33857.1|33716.1|33865.8|33724.8|33867.3|33726.3|33855.9|33714.9|29
1626002690000|2021-07-11 11:24:50|33865.7|33724.7|33866.3|33725.3|33866.7|33725.7|33865|33724|20
1626002700000|2021-07-11 11:25:00|33866|33725|33869.2|33728.2|33869.2|33728.2|33866|33725|20
1626002710000|2021-07-11 11:25:10|33869.7|33728.7|33871.2|33730.2|33871.2|33730.2|33869.7|33728.7|10
1626002720000|2021-07-11 11:25:20|33870.6|33729.6|33880.7|33739.7|33881|33740|33870.4|33729.4|19
1626002730000|2021-07-11 11:25:30|33880.3|33739.3|33883.3|33742.3|33884.2|33743.2|33880.3|33739.3|24
1626002740000|2021-07-11 11:25:40|33882.8|33741.8|33890.6|33749.6|33891.2|33750.2|33882.1|33741.1|20
1626002750000|2021-07-11 11:25:50|33891.1|33750.1|33884.1|33743.1|33891.1|33750.1|33883.3|33742.3|32
1626002760000|2021-07-11 11:26:00|33883.9|33742.9|33890|33749|33891|33750|33883.9|33742.9|28
1626002770000|2021-07-11 11:26:10|33889.3|33748.3|33891.5|33750.5|33894.2|33753.2|33887.3|33746.3|35
1626002780000|2021-07-11 11:26:20|33891|33750|33888.5|33747.5|33891|33750|33886.5|33745.5|22
1626002790000|2021-07-11 11:26:30|33887.4|33746.4|33884.4|33743.4|33888.5|33747.5|33884.4|33743.4|25
1626002800000|2021-07-11 11:26:40|33885.2|33744.2|33883.8|33742.8|33885.3|33744.3|33883.7|33742.7|15
1626002810000|2021-07-11 11:26:50|33883.7|33742.7|33883.5|33742.5|33884.4|33743.4|33882.6|33741.6|20
1626002820000|2021-07-11 11:27:00|33883.7|33742.7|33878.2|33737.2|33883.7|33742.7|33877.8|33736.8|23
1626002830000|2021-07-11 11:27:10|33877.9|33736.9|33877.7|33736.7|33879|33738|33877.4|33736.4|24
1626002840000|2021-07-11 11:27:20|33878|33737|33875|33734|33878|33737|33874.8|33733.8|23
1626002850000|2021-07-11 11:27:30|33874.8|33733.8|33873.7|33732.7|33875.4|33734.4|33873.7|33732.7|27
1626002860000|2021-07-11 11:27:40|33873.5|33732.5|33875.9|33734.9|33875.9|33734.9|33872.7|33731.7|24
1626002870000|2021-07-11 11:27:50|33876.3|33735.3|33874.3|33733.3|33876.3|33735.3|33874|33733|24
1626002880000|2021-07-11 11:28:00|33874.5|33733.5|33879.8|33738.8|33879.8|33738.8|33872.9|33731.9|30
1626002890000|2021-07-11 11:28:10|33879.9|33738.9|33878.1|33737.1|33879.9|33738.9|33878.1|33737.1|24
1626002900000|2021-07-11 11:28:20|33878|33737|33883.2|33742.2|33883.2|33742.2|33877.9|33736.9|15
1626002910000|2021-07-11 11:28:30|33882.5|33741.5|33880.9|33739.9|33882.6|33741.6|33879.6|33738.6|18
1626002920000|2021-07-11 11:28:40|33880.7|33739.7|33878.7|33737.7|33881.7|33740.7|33878.5|33737.5|22
1626002930000|2021-07-11 11:28:50|33878.5|33737.5|33873|33732|33878.5|33737.5|33873|33732|17
1626002940000|2021-07-11 11:29:00|33872.9|33731.9|33871.8|33730.8|33873.5|33732.5|33871.8|33730.8|16
1626002950000|2021-07-11 11:29:10|33872|33731|33872.2|33731.2|33872.4|33731.4|33872|33731|3
1626002960000|2021-07-11 11:29:20|33872.1|33731.1|33869.5|33728.5|33872.1|33731.1|33869.5|33728.5|12
1626002970000|2021-07-11 11:29:30|33869.6|33728.6|33867.8|33726.8|33869.8|33728.8|33867.4|33726.4|11
1626002980000|2021-07-11 11:29:40|33867.9|33726.9|33865|33724|33867.9|33726.9|33865|33724|11
1626002990000|2021-07-11 11:29:50|33865.4|33724.4|33861.6|33720.6|33865.4|33724.4|33861.4|33720.4|18
1626003000000|2021-07-11 11:30:00|33861.5|33720.5|33862.4|33721.4|33862.4|33721.4|33861.5|33720.5|15
1626003010000|2021-07-11 11:30:10|33862.8|33721.8|33863.6|33722.6|33863.7|33722.7|33858.4|33717.4|11
1626003020000|2021-07-11 11:30:20|33863.5|33722.5|33862.9|33721.9|33863.5|33722.5|33860.4|33719.4|10
1626003030000|2021-07-11 11:30:30|33863.4|33722.4|33868.8|33727.8|33871.9|33730.9|33863.3|33722.3|22
1626003040000|2021-07-11 11:30:40|33869.1|33728.1|33867.7|33726.7|33870.8|33729.8|33867.4|33726.4|18
1626003050000|2021-07-11 11:30:50|33867.3|33726.3|33867.3|33726.3|33868.1|33727.1|33866|33725|10
1626003060000|2021-07-11 11:31:00|33868.3|33727.3|33883.1|33742.1|33883.1|33742.1|33868|33727|12
1626003070000|2021-07-11 11:31:10|33883.4|33742.4|33882|33741|33883.9|33742.9|33882|33741|23
1626003080000|2021-07-11 11:31:20|33881.9|33740.9|33879.3|33738.3|33883.3|33742.3|33878.3|33737.3|23
1626003090000|2021-07-11 11:31:30|33879.2|33738.2|33878.7|33737.7|33880.1|33739.1|33878|33737|26
1626003100000|2021-07-11 11:31:40|33879.4|33738.4|33878.5|33737.5|33879.7|33738.7|33878.4|33737.4|6
1626003110000|2021-07-11 11:31:50|33878|33737|33875.5|33734.5|33878|33737|33875.5|33734.5|22
1626003120000|2021-07-11 11:32:00|33875.2|33734.2|33882.1|33741.1|33882.7|33741.7|33874.2|33733.2|24
1626003130000|2021-07-11 11:32:10|33881.8|33740.8|33872.4|33731.4|33882.3|33741.3|33871.9|33730.9|22
1626003140000|2021-07-11 11:32:20|33873|33732|33877.7|33736.7|33878.4|33737.4|33871.6|33730.6|27
1626003150000|2021-07-11 11:32:30|33877.6|33736.6|33843.6|33702.6|33877.6|33736.6|33843.6|33702.6|19
1626003160000|2021-07-11 11:32:40|33843.4|33702.4|33870.9|33729.9|33872.1|33731.1|33843.4|33702.4|33
1626003170000|2021-07-11 11:32:50|33867.3|33726.3|33861|33720|33869.1|33728.1|33861|33720|31
1626003180000|2021-07-11 11:33:00|33860.9|33719.9|33852|33711|33861.1|33720.1|33850.9|33709.9|31
1626003190000|2021-07-11 11:33:10|33852.1|33711.1|33850.3|33709.3|33852.1|33711.1|33849.4|33708.4|25
1626003200000|2021-07-11 11:33:20|33850.2|33709.2|33844.5|33703.5|33850.8|33709.8|33844.5|33703.5|27
1626003210000|2021-07-11 11:33:30|33845|33704|33838.5|33697.5|33847.1|33706.1|33837.9|33696.9|27
1626003220000|2021-07-11 11:33:40|33837|33696|33834.8|33693.8|33837|33696|33834.1|33693.1|21
1626003230000|2021-07-11 11:33:50|33835.3|33694.3|33831.1|33690.1|33836.3|33695.3|33831.1|33690.1|22
1626003240000|2021-07-11 11:34:00|33830.5|33689.5|33833.4|33692.4|33834.9|33693.9|33830|33689|24
1626003250000|2021-07-11 11:34:10|33833.7|33692.7|33840.2|33699.2|33840.5|33699.5|33833.7|33692.7|18
1626003260000|2021-07-11 11:34:20|33840|33699|33837.3|33696.3|33843|33702|33835.2|33694.2|29
1626003270000|2021-07-11 11:34:30|33837|33696|33836.5|33695.5|33837.1|33696.1|33834.9|33693.9|15
1626003280000|2021-07-11 11:34:40|33836.4|33695.4|33834.5|33693.5|33838.1|33697.1|33834.5|33693.5|16
1626003290000|2021-07-11 11:34:50|33835.1|33694.1|33835.2|33694.2|33836.1|33695.1|33834.5|33693.5|11
1626003300000|2021-07-11 11:35:00|33834.1|33693.1|33833.2|33692.2|33834.3|33693.3|33832.9|33691.9|16
1626003310000|2021-07-11 11:35:10|33833.3|33692.3|33834.1|33693.1|33834.1|33693.1|33832.6|33691.6|16
1626003320000|2021-07-11 11:35:20|33834.2|33693.2|33835.6|33694.6|33835.6|33694.6|33834.2|33693.2|4
1626003330000|2021-07-11 11:35:30|33835.8|33694.8|33834.2|33693.2|33835.8|33694.8|33833.4|33692.4|15
1626003340000|2021-07-11 11:35:40|33833.9|33692.9|33833.7|33692.7|33834.2|33693.2|33832.8|33691.8|12
1626003350000|2021-07-11 11:35:50|33834.9|33693.9|33833.7|33692.7|33835.5|33694.5|33833.7|33692.7|5
1626003360000|2021-07-11 11:36:00|33834.6|33693.6|33833.8|33692.8|33834.6|33693.6|33833.7|33692.7|4
1626003370000|2021-07-11 11:36:10|33834|33693|33833.8|33692.8|33834|33693|33833.8|33692.8|6
1626003380000|2021-07-11 11:36:20|33837.1|33696.1|33847.9|33706.9|33849.5|33708.5|33837.1|33696.1|19
1626003390000|2021-07-11 11:36:30|33847.8|33706.8|33848.2|33707.2|33848.5|33707.5|33847.8|33706.8|7
1626003400000|2021-07-11 11:36:40|33848.1|33707.1|33846.9|33705.9|33848.1|33707.1|33845.4|33704.4|12
1626003410000|2021-07-11 11:36:50|33847.4|33706.4|33847.8|33706.8|33847.9|33706.9|33846.7|33705.7|15
1626003420000|2021-07-11 11:37:00|33847.4|33706.4|33852.4|33711.4|33852.4|33711.4|33845.3|33704.3|20
1626003430000|2021-07-11 11:37:10|33852.2|33711.2|33866.4|33725.4|33870.2|33729.2|33852.2|33711.2|23
1626003440000|2021-07-11 11:37:20|33863.3|33722.3|33861.4|33720.4|33864.3|33723.3|33861.2|33720.2|21
1626003450000|2021-07-11 11:37:30|33861.3|33720.3|33860.8|33719.8|33861.7|33720.7|33860.8|33719.8|11
1626003460000|2021-07-11 11:37:40|33860.7|33719.7|33853.8|33712.8|33860.7|33719.7|33852.8|33711.8|23
1626003470000|2021-07-11 11:37:50|33853.9|33712.9|33850.9|33709.9|33853.9|33712.9|33850.8|33709.8|29
1626003480000|2021-07-11 11:38:00|33851.1|33710.1|33848.4|33707.4|33851.1|33710.1|33846.5|33705.5|28
1626003490000|2021-07-11 11:38:10|33848.7|33707.7|33844.9|33703.9|33848.7|33707.7|33843.9|33702.9|31
1626003500000|2021-07-11 11:38:20|33845|33704|33848.4|33707.4|33849.9|33708.9|33845|33704|28
1626003510000|2021-07-11 11:38:30|33848.2|33707.2|33848.1|33707.1|33848.2|33707.2|33846.4|33705.4|22
1626003520000|2021-07-11 11:38:40|33848.8|33707.8|33846.9|33705.9|33850.4|33709.4|33843.8|33702.8|29
1626003530000|2021-07-11 11:38:50|33846.5|33705.5|33844|33703|33846.5|33705.5|33843.2|33702.2|29
1626003540000|2021-07-11 11:39:00|33843.7|33702.7|33832.9|33691.9|33843.7|33702.7|33828.4|33687.4|32
1626003550000|2021-07-11 11:39:10|33833.1|33692.1|33831.2|33690.2|33833.1|33692.1|33828.3|33687.3|19
1626003560000|2021-07-11 11:39:20|33830.9|33689.9|33830.4|33689.4|33832.7|33691.7|33830.2|33689.2|30
1626003570000|2021-07-11 11:39:30|33830.3|33689.3|33823.7|33682.7|33831.9|33690.9|33823.7|33682.7|31
1626003580000|2021-07-11 11:39:40|33823.3|33682.3|33819.9|33678.9|33823.3|33682.3|33819.9|33678.9|17
1626003590000|2021-07-11 11:39:50|33820.1|33679.1|33822.1|33681.1|33822.3|33681.3|33820.1|33679.1|18
1626003600000|2021-07-11 11:40:00|33822.5|33681.5|33827.4|33686.4|33827.4|33686.4|33820.6|33679.6|27
1626003610000|2021-07-11 11:40:10|33829.8|33688.8|33825.3|33684.3|33832|33691|33823.7|33682.7|27
1626003620000|2021-07-11 11:40:20|33824.9|33683.9|33828.8|33687.8|33828.8|33687.8|33824.4|33683.4|26
1626003630000|2021-07-11 11:40:30|33828.5|33687.5|33826.5|33685.5|33828.5|33687.5|33826.5|33685.5|14
1626003640000|2021-07-11 11:40:40|33826.7|33685.7|33827.1|33686.1|33827.2|33686.2|33826.3|33685.3|10
1626003650000|2021-07-11 11:40:50|33827.3|33686.3|33826.2|33685.2|33827.3|33686.3|33826.2|33685.2|8
1626003660000|2021-07-11 11:41:00|33825.9|33684.9|33827.6|33686.6|33827.9|33686.9|33825.4|33684.4|11
1626003670000|2021-07-11 11:41:10|33827.4|33686.4|33837.4|33696.4|33838.4|33697.4|33827.4|33686.4|20
1626003680000|2021-07-11 11:41:20|33837|33696|33839.5|33698.5|33840.3|33699.3|33836.5|33695.5|20
1626003690000|2021-07-11 11:41:30|33839.6|33698.6|33839|33698|33840.2|33699.2|33839|33698|23
1626003700000|2021-07-11 11:41:40|33838.7|33697.7|33834.4|33693.4|33839.1|33698.1|33834.4|33693.4|24
1626003710000|2021-07-11 11:41:50|33834.5|33693.5|33830.6|33689.6|33834.6|33693.6|33828.9|33687.9|19
1626003720000|2021-07-11 11:42:00|33829.5|33688.5|33829.5|33688.5|33829.8|33688.8|33826.8|33685.8|10
1626003730000|2021-07-11 11:42:10|33828.3|33687.3|33828.5|33687.5|33830.7|33689.7|33828.3|33687.3|21
1626003740000|2021-07-11 11:42:20|33828.3|33687.3|33823.5|33682.5|33829.9|33688.9|33822.9|33681.9|16
1626003750000|2021-07-11 11:42:30|33821.4|33680.4|33813|33672|33822.1|33681.1|33812.8|33671.8|29
1626003760000|2021-07-11 11:42:40|33812.8|33671.8|33814.6|33673.6|33814.6|33673.6|33810.9|33669.9|25
1626003770000|2021-07-11 11:42:50|33814.5|33673.5|33810.6|33669.6|33814.5|33673.5|33810.3|33669.3|15
1626003780000|2021-07-11 11:43:00|33810.3|33669.3|33817|33676|33817|33676|33808.6|33667.6|23
1626003790000|2021-07-11 11:43:10|33816.4|33675.4|33812.1|33671.1|33816.5|33675.5|33810.8|33669.8|19
1626003800000|2021-07-11 11:43:20|33811.9|33670.9|33811|33670|33812.3|33671.3|33810.7|33669.7|29
1626003810000|2021-07-11 11:43:30|33811.2|33670.2|33808.7|33667.7|33811.2|33670.2|33808.2|33667.2|21
1626003820000|2021-07-11 11:43:40|33808.8|33667.8|33807.2|33666.2|33809|33668|33807.2|33666.2|26
1626003830000|2021-07-11 11:43:50|33806.9|33665.9|33807.1|33666.1|33807.1|33666.1|33806.6|33665.6|15
1626003840000|2021-07-11 11:44:00|33807.3|33666.3|33816.5|33675.5|33816.6|33675.6|33807.1|33666.1|27
1626003850000|2021-07-11 11:44:10|33815.8|33674.8|33810.1|33669.1|33815.8|33674.8|33808.6|33667.6|27
1626003860000|2021-07-11 11:44:20|33810.2|33669.2|33809.7|33668.7|33810.6|33669.6|33809.6|33668.6|23
1626003870000|2021-07-11 11:44:30|33809.8|33668.8|33809.8|33668.8|33810.2|33669.2|33809.7|33668.7|19
1626003880000|2021-07-11 11:44:40|33809.7|33668.7|33809.8|33668.8|33810.4|33669.4|33809.3|33668.3|22
1626003890000|2021-07-11 11:44:50|33809.7|33668.7|33813.2|33672.2|33813.2|33672.2|33809.7|33668.7|22
1626003900000|2021-07-11 11:45:00|33813|33672|33822.7|33681.7|33823.2|33682.2|33811.6|33670.6|24
1626003910000|2021-07-11 11:45:10|33822.9|33681.9|33819.3|33678.3|33822.9|33681.9|33819.3|33678.3|18
1626003920000|2021-07-11 11:45:20|33819.2|33678.2|33818.6|33677.6|33819.5|33678.5|33818.4|33677.4|9
1626003930000|2021-07-11 11:45:30|33818.5|33677.5|33817|33676|33818.5|33677.5|33814.5|33673.5|25
1626003940000|2021-07-11 11:45:40|33816.7|33675.7|33814.7|33673.7|33817|33676|33814.7|33673.7|20
1626003950000|2021-07-11 11:45:50|33816.6|33675.6|33813.6|33672.6|33816.6|33675.6|33813.4|33672.4|19
1626003960000|2021-07-11 11:46:00|33813.5|33672.5|33811.5|33670.5|33813.6|33672.6|33810.9|33669.9|9
1626003970000|2021-07-11 11:46:10|33810.9|33669.9|33807.5|33666.5|33810.9|33669.9|33807.2|33666.2|26
1626003980000|2021-07-11 11:46:20|33807.6|33666.6|33804.3|33663.3|33808|33667|33804.3|33663.3|19
1626003990000|2021-07-11 11:46:30|33804.2|33663.2|33804.6|33663.6|33805.6|33664.6|33803.6|33662.6|26
1626004000000|2021-07-11 11:46:40|33804.8|33663.8|33803.9|33662.9|33805.4|33664.4|33802.9|33661.9|24
1626004010000|2021-07-11 11:46:50|33804|33663|33804.4|33663.4|33804.7|33663.7|33803.8|33662.8|16
1626004020000|2021-07-11 11:47:00|33804.9|33663.9|33803.8|33662.8|33805.2|33664.2|33803.8|33662.8|22
1626004030000|2021-07-11 11:47:10|33803.7|33662.7|33797.7|33656.7|33804.9|33663.9|33797.7|33656.7|26
1626004040000|2021-07-11 11:47:20|33797.8|33656.8|33798.3|33657.3|33799.3|33658.3|33797.6|33656.6|26
1626004050000|2021-07-11 11:47:30|33798.4|33657.4|33800.1|33659.1|33801.8|33660.8|33796.5|33655.5|20
1626004060000|2021-07-11 11:47:40|33799.9|33658.9|33799.4|33658.4|33800.2|33659.2|33799|33658|29
1626004070000|2021-07-11 11:47:50|33799.6|33658.6|33800.8|33659.8|33800.9|33659.9|33799.5|33658.5|17
1626004080000|2021-07-11 11:48:00|33800.6|33659.6|33808.1|33667.1|33808.2|33667.2|33800.6|33659.6|21
1626004090000|2021-07-11 11:48:10|33807.8|33666.8|33808|33667|33809.2|33668.2|33807.6|33666.6|15
1626004100000|2021-07-11 11:48:20|33808.1|33667.1|33812.3|33671.3|33812.4|33671.4|33808.1|33667.1|19
1626004110000|2021-07-11 11:48:30|33812.7|33671.7|33814.2|33673.2|33814.5|33673.5|33810.1|33669.1|21
1626004120000|2021-07-11 11:48:40|33813.3|33672.3|33816.1|33675.1|33818.9|33677.9|33813|33672|31
1626004130000|2021-07-11 11:48:50|33816.2|33675.2|33817.9|33676.9|33817.9|33676.9|33814.8|33673.8|24
1626004140000|2021-07-11 11:49:00|33818|33677|33824.2|33683.2|33827.4|33686.4|33817.7|33676.7|23
1626004150000|2021-07-11 11:49:10|33824.5|33683.5|33819.5|33678.5|33824.5|33683.5|33817.5|33676.5|32
1626004160000|2021-07-11 11:49:20|33819.4|33678.4|33816.9|33675.9|33820.8|33679.8|33816.4|33675.4|25
1626004170000|2021-07-11 11:49:30|33817.4|33676.4|33816.7|33675.7|33817.9|33676.9|33816.4|33675.4|28
1626004180000|2021-07-11 11:49:40|33817|33676|33817.7|33676.7|33819.2|33678.2|33816.8|33675.8|27
1626004190000|2021-07-11 11:49:50|33816.9|33675.9|33815.3|33674.3|33817.3|33676.3|33814.7|33673.7|26
1626004200000|2021-07-11 11:50:00|33814.8|33673.8|33818.4|33677.4|33818.5|33677.5|33813.7|33672.7|31
1626004210000|2021-07-11 11:50:10|33818.2|33677.2|33819.1|33678.1|33819.1|33678.1|33818.1|33677.1|29
1626004220000|2021-07-11 11:50:20|33818.9|33677.9|33818.4|33677.4|33819.3|33678.3|33818.4|33677.4|24
1626004230000|2021-07-11 11:50:30|33818.5|33677.5|33818.4|33677.4|33818.8|33677.8|33817.9|33676.9|13
1626004240000|2021-07-11 11:50:40|33818.8|33677.8|33822.8|33681.8|33822.9|33681.9|33818.2|33677.2|18
1626004250000|2021-07-11 11:50:50|33823.4|33682.4|33822.9|33681.9|33823.4|33682.4|33821.9|33680.9|14
1626004260000|2021-07-11 11:51:00|33823.5|33682.5|33831.1|33690.1|33833.8|33692.8|33823.5|33682.5|29
1626004270000|2021-07-11 11:51:10|33831|33690|33835.8|33694.8|33835.8|33694.8|33830.9|33689.9|23
1626004280000|2021-07-11 11:51:20|33835.4|33694.4|33838|33697|33838|33697|33835.2|33694.2|29
1626004290000|2021-07-11 11:51:30|33838.2|33697.2|33836.5|33695.5|33840.1|33699.1|33836.4|33695.4|28
1626004300000|2021-07-11 11:51:40|33836.3|33695.3|33837.9|33696.9|33839|33698|33836|33695|21
1626004310000|2021-07-11 11:51:50|33838|33697|33843|33702|33843|33702|33836.8|33695.8|22
1626004320000|2021-07-11 11:52:00|33842.5|33701.5|33842.8|33701.8|33843|33702|33840.5|33699.5|16
1626004330000|2021-07-11 11:52:10|33842|33701|33842.2|33701.2|33843.4|33702.4|33841.8|33700.8|13
1626004340000|2021-07-11 11:52:20|33843.4|33702.4|33840|33699|33843.4|33702.4|33840|33699|19
1626004350000|2021-07-11 11:52:30|33838.8|33697.8|33834.1|33693.1|33839.1|33698.1|33834.1|33693.1|17
1626004360000|2021-07-11 11:52:40|33834.3|33693.3|33832.5|33691.5|33834.4|33693.4|33828.8|33687.8|30
1626004370000|2021-07-11 11:52:50|33832.8|33691.8|33830.4|33689.4|33834.5|33693.5|33829.9|33688.9|35
1626004380000|2021-07-11 11:53:00|33829.7|33688.7|33836.6|33695.6|33836.7|33695.7|33826.8|33685.8|32
1626004390000|2021-07-11 11:53:10|33836.8|33695.8|33839|33698|33840.6|33699.6|33836.8|33695.8|27
1626004400000|2021-07-11 11:53:20|33838.8|33697.8|33837.5|33696.5|33838.8|33697.8|33837|33696|25
1626004410000|2021-07-11 11:53:30|33837.6|33696.6|33838.1|33697.1|33840|33699|33837.2|33696.2|20
1626004420000|2021-07-11 11:53:40|33838|33697|33838.5|33697.5|33838.7|33697.7|33837.8|33696.8|15
1626004430000|2021-07-11 11:53:50|33837.3|33696.3|33839.9|33698.9|33841.6|33700.6|33837.3|33696.3|26
1626004440000|2021-07-11 11:54:00|33840.1|33699.1|33847.3|33706.3|33847.3|33706.3|33840.1|33699.1|29
1626004450000|2021-07-11 11:54:10|33847.4|33706.4|33849.3|33708.3|33849.3|33708.3|33847.2|33706.2|27
1626004460000|2021-07-11 11:54:20|33850|33709|33854|33713|33854.6|33713.6|33849.9|33708.9|23
1626004470000|2021-07-11 11:54:30|33854.4|33713.4|33851.1|33710.1|33854.4|33713.4|33851.1|33710.1|30
1626004480000|2021-07-11 11:54:40|33850.8|33709.8|33850.5|33709.5|33852.2|33711.2|33850.5|33709.5|21
1626004490000|2021-07-11 11:54:50|33850.6|33709.6|33851.9|33710.9|33852.9|33711.9|33850.6|33709.6|23
1626004500000|2021-07-11 11:55:00|33852|33711|33854.1|33713.1|33855.1|33714.1|33851.1|33710.1|21
1626004510000|2021-07-11 11:55:10|33854|33713|33861.9|33720.9|33862.2|33721.2|33853.3|33712.3|28
1626004520000|2021-07-11 11:55:20|33861.8|33720.8|33865.6|33724.6|33865.6|33724.6|33861.5|33720.5|19
1626004530000|2021-07-11 11:55:30|33865.4|33724.4|33861.3|33720.3|33865.7|33724.7|33861.3|33720.3|23
1626004540000|2021-07-11 11:55:40|33861|33720|33861.2|33720.2|33861.5|33720.5|33860.8|33719.8|13
1626004550000|2021-07-11 11:55:50|33860.5|33719.5|33861.2|33720.2|33861.5|33720.5|33860.5|33719.5|10
1626004560000|2021-07-11 11:56:00|33861.4|33720.4|33861.9|33720.9|33863.3|33722.3|33861.4|33720.4|22
1626004570000|2021-07-11 11:56:10|33861.8|33720.8|33862|33721|33862.4|33721.4|33861.3|33720.3|15
1626004580000|2021-07-11 11:56:20|33861.8|33720.8|33861.5|33720.5|33862.9|33721.9|33860.9|33719.9|33
1626004590000|2021-07-11 11:56:30|33862.6|33721.6|33861.4|33720.4|33862.8|33721.8|33860.6|33719.6|25
1626004600000|2021-07-11 11:56:40|33861.6|33720.6|33862.2|33721.2|33862.3|33721.3|33860.6|33719.6|19
1626004610000|2021-07-11 11:56:50|33862.3|33721.3|33861.4|33720.4|33862.3|33721.3|33861|33720|9
1626004620000|2021-07-11 11:57:00|33860.3|33719.3|33869.5|33728.5|33869.8|33728.8|33860.3|33719.3|25
1626004630000|2021-07-11 11:57:10|33869.3|33728.3|33866.6|33725.6|33869.4|33728.4|33866.4|33725.4|24
1626004640000|2021-07-11 11:57:20|33867|33726|33866.5|33725.5|33867.1|33726.1|33866.5|33725.5|12
1626004650000|2021-07-11 11:57:30|33869.1|33728.1|33877.3|33736.3|33877.5|33736.5|33869.1|33728.1|29
1626004660000|2021-07-11 11:57:40|33877.4|33736.4|33875.1|33734.1|33879.2|33738.2|33873.1|33732.1|28
1626004670000|2021-07-11 11:57:50|33875.4|33734.4|33876|33735|33879.5|33738.5|33875|33734|32
1626004680000|2021-07-11 11:58:00|33875.8|33734.8|33873.3|33732.3|33877.6|33736.6|33873.3|33732.3|30
1626004690000|2021-07-11 11:58:10|33873.6|33732.6|33875.6|33734.6|33877.1|33736.1|33873.6|33732.6|29
1626004700000|2021-07-11 11:58:20|33875.7|33734.7|33877.2|33736.2|33877.9|33736.9|33875.7|33734.7|25
1626004710000|2021-07-11 11:58:30|33877|33736|33878.7|33737.7|33879.5|33738.5|33876.5|33735.5|17
1626004720000|2021-07-11 11:58:40|33879|33738|33879.5|33738.5|33879.7|33738.7|33878.6|33737.6|23
1626004730000|2021-07-11 11:58:50|33879.3|33738.3|33877.7|33736.7|33879.7|33738.7|33877.4|33736.4|27
1626004740000|2021-07-11 11:59:00|33878.7|33737.7|33880.2|33739.2|33880.7|33739.7|33877.8|33736.8|32
1626004750000|2021-07-11 11:59:10|33880.1|33739.1|33882.1|33741.1|33882.2|33741.2|33879.3|33738.3|32
1626004760000|2021-07-11 11:59:20|33882.2|33741.2|33883.1|33742.1|33883.7|33742.7|33881.3|33740.3|30
1626004770000|2021-07-11 11:59:30|33883.5|33742.5|33887.2|33746.2|33887.2|33746.2|33881.7|33740.7|23
1626004780000|2021-07-11 11:59:40|33886.9|33745.9|33882.9|33741.9|33888.4|33747.4|33882.5|33741.5|30
1626004790000|2021-07-11 11:59:50|33883|33742|33884.1|33743.1|33884.5|33743.5|33882.5|33741.5|24
1626004800000|2021-07-11 12:00:00|33884.2|33743.2|33909.4|33768.4|33909.7|33768.7|33883.8|33742.8|32
1626004810000|2021-07-11 12:00:10|33909.2|33768.2|33913.8|33772.8|33913.8|33772.8|33902|33761|34
1626004820000|2021-07-11 12:00:20|33913.1|33772.1|33916.9|33775.9|33916.9|33775.9|33913.1|33772.1|23
1626004830000|2021-07-11 12:00:30|33916.6|33775.6|33924|33783|33924.4|33783.4|33916.6|33775.6|27
1626004840000|2021-07-11 12:00:40|33924.4|33783.4|33930.9|33789.9|33931.4|33790.4|33922.1|33781.1|29
1626004850000|2021-07-11 12:00:50|33930.8|33789.8|33938|33797|33943.8|33802.8|33930.8|33789.8|32
1626004860000|2021-07-11 12:01:00|33938.5|33797.5|33915|33774|33938.5|33797.5|33915|33774|38
1626004870000|2021-07-11 12:01:10|33912.2|33771.2|33903.8|33762.8|33913.9|33772.9|33903.6|33762.6|35
1626004880000|2021-07-11 12:01:20|33905.3|33764.3|33907.3|33766.3|33908.2|33767.2|33904|33763|36
1626004890000|2021-07-11 12:01:30|33908.3|33767.3|33904.5|33763.5|33909.6|33768.6|33901.6|33760.6|30
1626004900000|2021-07-11 12:01:40|33903.6|33762.6|33905|33764|33908.8|33767.8|33903.1|33762.1|30
1626004910000|2021-07-11 12:01:50|33904.4|33763.4|33893.1|33752.1|33905.6|33764.6|33892.6|33751.6|31
1626004920000|2021-07-11 12:02:00|33892.9|33751.9|33873.6|33732.6|33893.7|33752.7|33873.6|33732.6|34
1626004930000|2021-07-11 12:02:10|33873|33732|33874.8|33733.8|33876.9|33735.9|33873|33732|26
1626004940000|2021-07-11 12:02:20|33874.7|33733.7|33867.7|33726.7|33876.4|33735.4|33867.7|33726.7|35
1626004950000|2021-07-11 12:02:30|33867.1|33726.1|33881.8|33740.8|33881.8|33740.8|33866.6|33725.6|36
1626004960000|2021-07-11 12:02:40|33883.6|33742.6|33873.1|33732.1|33884|33743|33872.9|33731.9|31
1626004970000|2021-07-11 12:02:50|33869.1|33728.1|33858.5|33717.5|33869.1|33728.1|33856.5|33715.5|33
1626004980000|2021-07-11 12:03:00|33853.4|33712.4|33861.4|33720.4|33866.4|33725.4|33852.4|33711.4|35
1626004990000|2021-07-11 12:03:10|33862.7|33721.7|33864.6|33723.6|33864.6|33723.6|33856.1|33715.1|31
1626005000000|2021-07-11 12:03:20|33868.4|33727.4|33859.8|33718.8|33870.8|33729.8|33858.6|33717.6|38
1626005010000|2021-07-11 12:03:30|33859.1|33718.1|33849.8|33708.8|33859.9|33718.9|33844.3|33703.3|31
1626005020000|2021-07-11 12:03:40|33850.3|33709.3|33845.3|33704.3|33852.1|33711.1|33841.7|33700.7|31
1626005030000|2021-07-11 12:03:50|33845.9|33704.9|33836.9|33695.9|33845.9|33704.9|33835.4|33694.4|35
1626005040000|2021-07-11 12:04:00|33837|33696|33838.9|33697.9|33839.7|33698.7|33836.5|33695.5|33
1626005050000|2021-07-11 12:04:10|33839|33698|33836.2|33695.2|33839.4|33698.4|33834.8|33693.8|27
1626005060000|2021-07-11 12:04:20|33836.3|33695.3|33847.1|33706.1|33847.4|33706.4|33835.5|33694.5|35
1626005070000|2021-07-11 12:04:30|33847.8|33706.8|33835.2|33694.2|33847.8|33706.8|33834.9|33693.9|34
1626005080000|2021-07-11 12:04:40|33834.5|33693.5|33835.3|33694.3|33837|33696|33831.9|33690.9|33
1626005090000|2021-07-11 12:04:50|33835.8|33694.8|33838.7|33697.7|33839.6|33698.6|33833.8|33692.8|32
1626005100000|2021-07-11 12:05:00|33838.3|33697.3|33833.6|33692.6|33838.8|33697.8|33830.6|33689.6|33
1626005110000|2021-07-11 12:05:10|33836.2|33695.2|33836.8|33695.8|33837.6|33696.6|33834.5|33693.5|30
1626005120000|2021-07-11 12:05:20|33836.1|33695.1|33836.9|33695.9|33838.1|33697.1|33835.3|33694.3|26
1626005130000|2021-07-11 12:05:30|33836|33695|33836.6|33695.6|33838.7|33697.7|33834.8|33693.8|25
1626005140000|2021-07-11 12:05:40|33836|33695|33836.2|33695.2|33837.6|33696.6|33835.2|33694.2|27
1626005150000|2021-07-11 12:05:50|33835.5|33694.5|33835.1|33694.1|33836.4|33695.4|33833.9|33692.9|30
1626005160000|2021-07-11 12:06:00|33835.3|33694.3|33843.1|33702.1|33843.1|33702.1|33833.8|33692.8|19
1626005170000|2021-07-11 12:06:10|33843.3|33702.3|33851.3|33710.3|33851.3|33710.3|33843.2|33702.2|22
1626005180000|2021-07-11 12:06:20|33851.4|33710.4|33835.2|33694.2|33851.4|33710.4|33835.2|33694.2|32
1626005190000|2021-07-11 12:06:30|33834.8|33693.8|33830.8|33689.8|33834.8|33693.8|33829.3|33688.3|18
1626005200000|2021-07-11 12:06:40|33830.7|33689.7|33831.6|33690.6|33832.1|33691.1|33829.5|33688.5|31
1626005210000|2021-07-11 12:06:50|33832.3|33691.3|33817.6|33676.6|33832.3|33691.3|33810.8|33669.8|38
1626005220000|2021-07-11 12:07:00|33817.5|33676.5|33833.4|33692.4|33833.4|33692.4|33817.5|33676.5|34
1626005230000|2021-07-11 12:07:10|33833|33692|33826.6|33685.6|33833|33692|33821.7|33680.7|34
1626005240000|2021-07-11 12:07:20|33825|33684|33827.8|33686.8|33829|33688|33817.8|33676.8|37
1626005250000|2021-07-11 12:07:30|33825.5|33684.5|33824.8|33683.8|33830.3|33689.3|33818.4|33677.4|30
1626005260000|2021-07-11 12:07:40|33824.5|33683.5|33832.1|33691.1|33832.1|33691.1|33823.1|33682.1|34
1626005270000|2021-07-11 12:07:50|33832.2|33691.2|33831|33690|33832.6|33691.6|33831|33690|12
1626005280000|2021-07-11 12:08:00|33831.6|33690.6|33829.5|33688.5|33832.7|33691.7|33829.5|33688.5|22
1626005290000|2021-07-11 12:08:10|33829.2|33688.2|33827.5|33686.5|33829.2|33688.2|33826.2|33685.2|8
1626005300000|2021-07-11 12:08:20|33828.4|33687.4|33825.2|33684.2|33828.5|33687.5|33819.9|33678.9|30
1626005310000|2021-07-11 12:08:30|33826.1|33685.1|33823.6|33682.6|33827.1|33686.1|33822.8|33681.8|24
1626005320000|2021-07-11 12:08:40|33821.7|33680.7|33824.9|33683.9|33826.9|33685.9|33821.7|33680.7|22
1626005330000|2021-07-11 12:08:50|33823.3|33682.3|33824.6|33683.6|33825|33684|33823|33682|16
1626005340000|2021-07-11 12:09:00|33823.8|33682.8|33830.9|33689.9|33832|33691|33821.3|33680.3|35
1626005350000|2021-07-11 12:09:10|33831|33690|33825.6|33684.6|33831|33690|33824.6|33683.6|21
1626005360000|2021-07-11 12:09:20|33825.4|33684.4|33826|33685|33826.1|33685.1|33822.7|33681.7|12
1626005370000|2021-07-11 12:09:30|33825.9|33684.9|33820.5|33679.5|33826.2|33685.2|33818.6|33677.6|26
1626005380000|2021-07-11 12:09:40|33820.7|33679.7|33818.9|33677.9|33820.7|33679.7|33818.7|33677.7|19
1626005390000|2021-07-11 12:09:50|33819|33678|33818.7|33677.7|33819.2|33678.2|33818.7|33677.7|9
1626005400000|2021-07-11 12:10:00|33819.2|33678.2|33826.1|33685.1|33826.3|33685.3|33818.7|33677.7|17
1626005410000|2021-07-11 12:10:10|33827.3|33686.3|33821.5|33680.5|33827.4|33686.4|33821.4|33680.4|20
1626005420000|2021-07-11 12:10:20|33821.9|33680.9|33821.8|33680.8|33821.9|33680.9|33821.8|33680.8|2
1626005430000|2021-07-11 12:10:30|33820.7|33679.7|33821.4|33680.4|33821.9|33680.9|33820.5|33679.5|16
1626005440000|2021-07-11 12:10:40|33821.6|33680.6|33822.4|33681.4|33822.7|33681.7|33821.5|33680.5|11
1626005450000|2021-07-11 12:10:50|33822.5|33681.5|33822.2|33681.2|33822.8|33681.8|33821.9|33680.9|7
1626005460000|2021-07-11 12:11:00|33822.1|33681.1|33823.6|33682.6|33823.7|33682.7|33822.1|33681.1|10
1626005470000|2021-07-11 12:11:10|33825.4|33684.4|33830.2|33689.2|33830.2|33689.2|33824.9|33683.9|21
1626005480000|2021-07-11 12:11:20|33829.6|33688.6|33825.2|33684.2|33829.7|33688.7|33825.2|33684.2|14
1626005490000|2021-07-11 12:11:30|33824.6|33683.6|33824.5|33683.5|33824.6|33683.6|33824.3|33683.3|6
1626005500000|2021-07-11 12:11:40|33824.4|33683.4|33824.1|33683.1|33824.9|33683.9|33823.1|33682.1|16
1626005510000|2021-07-11 12:11:50|33823.8|33682.8|33824|33683|33824.4|33683.4|33823.5|33682.5|12
1626005520000|2021-07-11 12:12:00|33823.5|33682.5|33824.4|33683.4|33824.8|33683.8|33823.4|33682.4|13
1626005530000|2021-07-11 12:12:10|33824.6|33683.6|33823.9|33682.9|33824.6|33683.6|33823.7|33682.7|6
1626005540000|2021-07-11 12:12:20|33823.7|33682.7|33820.2|33679.2|33823.9|33682.9|33820.2|33679.2|13
1626005550000|2021-07-11 12:12:30|33821.3|33680.3|33818.9|33677.9|33821.4|33680.4|33818.9|33677.9|12
1626005560000|2021-07-11 12:12:40|33818.6|33677.6|33818.3|33677.3|33818.7|33677.7|33818.2|33677.2|9
1626005570000|2021-07-11 12:12:50|33817.7|33676.7|33815.6|33674.6|33817.7|33676.7|33815.6|33674.6|2
1626005580000|2021-07-11 12:13:00|33815.5|33674.5|33815.4|33674.4|33816.7|33675.7|33815.4|33674.4|14
1626005590000|2021-07-11 12:13:10|33817|33676|33826.7|33685.7|33827.7|33686.7|33817|33676|21
1626005600000|2021-07-11 12:13:20|33826.8|33685.8|33829.1|33688.1|33830.5|33689.5|33826|33685|23
1626005610000|2021-07-11 12:13:30|33829.3|33688.3|33823.3|33682.3|33829.3|33688.3|33823.2|33682.2|29
1626005620000|2021-07-11 12:13:40|33823.2|33682.2|33822.1|33681.1|33823.2|33682.2|33821.1|33680.1|18
1626005630000|2021-07-11 12:13:50|33821.6|33680.6|33817.6|33676.6|33821.6|33680.6|33817.6|33676.6|14
1626005640000|2021-07-11 12:14:00|33817.2|33676.2|33818.2|33677.2|33818.7|33677.7|33816.8|33675.8|13
1626005650000|2021-07-11 12:14:10|33818|33677|33818.2|33677.2|33818.5|33677.5|33817.4|33676.4|13
1626005660000|2021-07-11 12:14:20|33817.9|33676.9|33816.2|33675.2|33818.1|33677.1|33816.1|33675.1|15
1626005670000|2021-07-11 12:14:30|33816.4|33675.4|33815.1|33674.1|33816.4|33675.4|33814.9|33673.9|16
1626005680000|2021-07-11 12:14:40|33815|33674|33813.7|33672.7|33815.1|33674.1|33813.6|33672.6|16
1626005690000|2021-07-11 12:14:50|33813.6|33672.6|33813.5|33672.5|33813.6|33672.6|33813.3|33672.3|3
1626005700000|2021-07-11 12:15:00|33813|33672|33811.8|33670.8|33813|33672|33811.7|33670.7|8
1626005710000|2021-07-11 12:15:10|33812|33671|33811.8|33670.8|33812|33671|33811.7|33670.7|4
1626005720000|2021-07-11 12:15:20|33813.8|33672.8|33823.2|33682.2|33823.6|33682.6|33813.8|33672.8|17
1626005730000|2021-07-11 12:15:30|33822.8|33681.8|33825.6|33684.6|33825.7|33684.7|33820.8|33679.8|15
1626005740000|2021-07-11 12:15:40|33825.7|33684.7|33825.8|33684.8|33825.8|33684.8|33825.5|33684.5|7
1626005750000|2021-07-11 12:15:50|33825|33684|33824|33683|33825|33684|33823.7|33682.7|10
1626005760000|2021-07-11 12:16:00|33826.1|33685.1|33821.8|33680.8|33826.2|33685.2|33821.6|33680.6|8
1626005770000|2021-07-11 12:16:10|33822.4|33681.4|33822.3|33681.3|33823.7|33682.7|33822.3|33681.3|15
1626005780000|2021-07-11 12:16:20|33822.5|33681.5|33822.7|33681.7|33822.7|33681.7|33822|33681|6
1626005790000|2021-07-11 12:16:30|33823|33682|33823|33682|33823|33682|33823|33682|1
1626005800000|2021-07-11 12:16:40|33824.3|33683.3|33824|33683|33824.3|33683.3|33824|33683|2
1626005810000|2021-07-11 12:16:50|33823.2|33682.2|33823.2|33682.2|33823.2|33682.2|33823.2|33682.2|1
1626005820000|2021-07-11 12:17:00|33822.7|33681.7|33824.3|33683.3|33824.5|33683.5|33821.1|33680.1|12
1626005830000|2021-07-11 12:17:10|33824|33683|33824.4|33683.4|33824.4|33683.4|33823.3|33682.3|4
1626005840000|2021-07-11 12:17:20|33824.5|33683.5|33828.3|33687.3|33828.3|33687.3|33824.5|33683.5|10
1626005850000|2021-07-11 12:17:30|33828.5|33687.5|33832|33691|33832|33691|33828.5|33687.5|17
1626005860000|2021-07-11 12:17:40|33831.4|33690.4|33832.4|33691.4|33832.7|33691.7|33831.4|33690.4|15
1626005870000|2021-07-11 12:17:50|33832.7|33691.7|33833.4|33692.4|33833.8|33692.8|33832.7|33691.7|11
1626005880000|2021-07-11 12:18:00|33833.2|33692.2|33829.5|33688.5|33833.2|33692.2|33829.5|33688.5|11
1626005890000|2021-07-11 12:18:10|33829|33688|33827.9|33686.9|33829|33688|33827.8|33686.8|10
1626005900000|2021-07-11 12:18:20|33828.1|33687.1|33824.8|33683.8|33828.7|33687.7|33824.3|33683.3|13
1626005910000|2021-07-11 12:18:30|33824.9|33683.9|33821.9|33680.9|33824.9|33683.9|33821.9|33680.9|15
1626005920000|2021-07-11 12:18:40|33821.7|33680.7|33819.2|33678.2|33821.9|33680.9|33819|33678|13
1626005930000|2021-07-11 12:18:50|33819|33678|33819.1|33678.1|33819.3|33678.3|33818.9|33677.9|13
1626005940000|2021-07-11 12:19:00|33819.2|33678.2|33811.9|33670.9|33819.2|33678.2|33811.5|33670.5|13
1626005950000|2021-07-11 12:19:10|33811|33670|33810|33669|33811|33670|33807|33666|25
1626005960000|2021-07-11 12:19:20|33809.8|33668.8|33811.2|33670.2|33814.4|33673.4|33809.8|33668.8|25
1626005970000|2021-07-11 12:19:30|33811.3|33670.3|33809.7|33668.7|33811.4|33670.4|33809.3|33668.3|17
1626005980000|2021-07-11 12:19:40|33810|33669|33812.9|33671.9|33813.2|33672.2|33809.9|33668.9|7
1626005990000|2021-07-11 12:19:50|33810.6|33669.6|33810.9|33669.9|33811.1|33670.1|33810.4|33669.4|7
1626006000000|2021-07-11 12:20:00|33811|33670|33810.4|33669.4|33811|33670|33810.4|33669.4|5
1626006010000|2021-07-11 12:20:10|33810.3|33669.3|33804|33663|33810.3|33669.3|33803.6|33662.6|14
1626006020000|2021-07-11 12:20:20|33804.3|33663.3|33802.2|33661.2|33804.7|33663.7|33801.6|33660.6|23
1626006030000|2021-07-11 12:20:30|33801.6|33660.6|33797.7|33656.7|33801.8|33660.8|33797.7|33656.7|19
1626006040000|2021-07-11 12:20:40|33797.6|33656.6|33795.4|33654.4|33798|33657|33793.8|33652.8|20
1626006050000|2021-07-11 12:20:50|33795.5|33654.5|33788.6|33647.6|33795.5|33654.5|33788.6|33647.6|16
1626006060000|2021-07-11 12:21:00|33788.3|33647.3|33789.1|33648.1|33789.7|33648.7|33788.3|33647.3|18
1626006070000|2021-07-11 12:21:10|33788.9|33647.9|33783.2|33642.2|33789.1|33648.1|33782.2|33641.2|19
1626006080000|2021-07-11 12:21:20|33783.3|33642.3|33781.9|33640.9|33784.4|33643.4|33781.4|33640.4|24
1626006090000|2021-07-11 12:21:30|33782.1|33641.1|33774.4|33633.4|33782.1|33641.1|33772.2|33631.2|27
1626006100000|2021-07-11 12:21:40|33774.6|33633.6|33767.3|33626.3|33775.5|33634.5|33766.7|33625.7|27
1626006110000|2021-07-11 12:21:50|33765.4|33624.4|33760.1|33619.1|33765.7|33624.7|33755.5|33614.5|33
1626006120000|2021-07-11 12:22:00|33760.3|33619.3|33759.8|33618.8|33760.3|33619.3|33756.2|33615.2|20
1626006130000|2021-07-11 12:22:10|33758.1|33617.1|33769.4|33628.4|33769.4|33628.4|33758.1|33617.1|14
1626006140000|2021-07-11 12:22:20|33769.1|33628.1|33766.9|33625.9|33769.1|33628.1|33766.6|33625.6|10
1626006150000|2021-07-11 12:22:30|33766|33625|33765.1|33624.1|33766|33625|33765.1|33624.1|12
1626006160000|2021-07-11 12:22:40|33765.4|33624.4|33763.7|33622.7|33765.4|33624.4|33763.4|33622.4|16
1626006170000|2021-07-11 12:22:50|33763.6|33622.6|33763.4|33622.4|33764|33623|33762.8|33621.8|16
1626006180000|2021-07-11 12:23:00|33763.5|33622.5|33754.1|33613.1|33763.8|33622.8|33753.3|33612.3|20
1626006190000|2021-07-11 12:23:10|33747.9|33606.9|33748.4|33607.4|33750.2|33609.2|33747.1|33606.1|25
1626006200000|2021-07-11 12:23:20|33748.3|33607.3|33745.8|33604.8|33748.5|33607.5|33745.7|33604.7|13
1626006210000|2021-07-11 12:23:30|33746.3|33605.3|33747.2|33606.2|33748.4|33607.4|33746.3|33605.3|20
1626006220000|2021-07-11 12:23:40|33747.3|33606.3|33751.6|33610.6|33751.6|33610.6|33747.1|33606.1|15
1626006230000|2021-07-11 12:23:50|33753.6|33612.6|33754.8|33613.8|33756|33615|33753.6|33612.6|19
1626006240000|2021-07-11 12:24:00|33755.1|33614.1|33764.2|33623.2|33764.5|33623.5|33755.1|33614.1|23
1626006250000|2021-07-11 12:24:10|33764.3|33623.3|33768.8|33627.8|33768.9|33627.9|33763.1|33622.1|16
1626006260000|2021-07-11 12:24:20|33768.9|33627.9|33761.2|33620.2|33769|33628|33761.2|33620.2|21
1626006270000|2021-07-11 12:24:30|33760.3|33619.3|33757.2|33616.2|33760.3|33619.3|33757|33616|25
1626006280000|2021-07-11 12:24:40|33757.3|33616.3|33755|33614|33757.7|33616.7|33749.8|33608.8|27
1626006290000|2021-07-11 12:24:50|33755.3|33614.3|33756.2|33615.2|33756.6|33615.6|33753.8|33612.8|19
1626006300000|2021-07-11 12:25:00|33756.3|33615.3|33766|33625|33766.4|33625.4|33756.3|33615.3|20
1626006310000|2021-07-11 12:25:10|33765.5|33624.5|33759.8|33618.8|33765.7|33624.7|33758.4|33617.4|24
1626006320000|2021-07-11 12:25:20|33759.6|33618.6|33760.4|33619.4|33760.4|33619.4|33759.6|33618.6|9
1626006330000|2021-07-11 12:25:30|33760.2|33619.2|33760.5|33619.5|33761.5|33620.5|33759.9|33618.9|17
1626006340000|2021-07-11 12:25:40|33760.7|33619.7|33759|33618|33761|33620|33758.9|33617.9|9
1626006350000|2021-07-11 12:25:50|33759.1|33618.1|33768.1|33627.1|33768.1|33627.1|33758.9|33617.9|21
1626006360000|2021-07-11 12:26:00|33767.6|33626.6|33767.8|33626.8|33768.2|33627.2|33765.8|33624.8|12
1626006370000|2021-07-11 12:26:10|33767.9|33626.9|33779.2|33638.2|33779.2|33638.2|33767.8|33626.8|17
1626006380000|2021-07-11 12:26:20|33779.4|33638.4|33780.5|33639.5|33780.5|33639.5|33779.2|33638.2|5
1626006390000|2021-07-11 12:26:30|33780.8|33639.8|33779.8|33638.8|33780.9|33639.9|33777.3|33636.3|17
1626006400000|2021-07-11 12:26:40|33779.3|33638.3|33771.2|33630.2|33779.3|33638.3|33771.2|33630.2|28
1626006410000|2021-07-11 12:26:50|33772.8|33631.8|33770.9|33629.9|33772.9|33631.9|33770.9|33629.9|15
1626006420000|2021-07-11 12:27:00|33772.1|33631.1|33776.1|33635.1|33776.7|33635.7|33772.1|33631.1|9
1626006430000|2021-07-11 12:27:10|33776.3|33635.3|33777|33636|33777.3|33636.3|33776.2|33635.2|19
1626006440000|2021-07-11 12:27:20|33776.2|33635.2|33784.4|33643.4|33784.9|33643.9|33776.2|33635.2|13
1626006450000|2021-07-11 12:27:30|33783.2|33642.2|33782.1|33641.1|33783.2|33642.2|33782|33641|8
1626006460000|2021-07-11 12:27:40|33782.2|33641.2|33784.2|33643.2|33784.8|33643.8|33782.2|33641.2|13
1626006470000|2021-07-11 12:27:50|33784.4|33643.4|33784.7|33643.7|33785.7|33644.7|33784.4|33643.4|16
1626006480000|2021-07-11 12:28:00|33785.2|33644.2|33786.1|33645.1|33787.4|33646.4|33785.1|33644.1|18
1626006490000|2021-07-11 12:28:10|33785.7|33644.7|33784.9|33643.9|33785.7|33644.7|33783.4|33642.4|18
1626006500000|2021-07-11 12:28:20|33785.1|33644.1|33779.9|33638.9|33785.3|33644.3|33779.4|33638.4|14
1626006510000|2021-07-11 12:28:30|33779.8|33638.8|33781.9|33640.9|33781.9|33640.9|33779.7|33638.7|4
1626006520000|2021-07-11 12:28:40|33781.3|33640.3|33782.6|33641.6|33782.8|33641.8|33781.1|33640.1|14
1626006530000|2021-07-11 12:28:50|33782.4|33641.4|33782.4|33641.4|33783.2|33642.2|33782.3|33641.3|11
1626006540000|2021-07-11 12:29:00|33781.5|33640.5|33787|33646|33787.7|33646.7|33781.5|33640.5|19
1626006550000|2021-07-11 12:29:10|33787.1|33646.1|33788.4|33647.4|33788.4|33647.4|33786.9|33645.9|11
1626006560000|2021-07-11 12:29:20|33788.2|33647.2|33787.1|33646.1|33788.2|33647.2|33786.3|33645.3|10
1626006570000|2021-07-11 12:29:30|33787.2|33646.2|33786.9|33645.9|33787.4|33646.4|33786.9|33645.9|8
1626006580000|2021-07-11 12:29:40|33787.2|33646.2|33786.3|33645.3|33788.2|33647.2|33786.1|33645.1|24
1626006590000|2021-07-11 12:29:50|33786.2|33645.2|33786.5|33645.5|33786.7|33645.7|33784.7|33643.7|18
1626006600000|2021-07-11 12:30:00|33786.7|33645.7|33787.9|33646.9|33788.8|33647.8|33786.7|33645.7|30
1626006610000|2021-07-11 12:30:10|33788.2|33647.2|33808.1|33667.1|33808.1|33667.1|33787.7|33646.7|32
1626006620000|2021-07-11 12:30:20|33808|33667|33808.1|33667.1|33809.5|33668.5|33807.1|33666.1|25
1626006630000|2021-07-11 12:30:30|33808.5|33667.5|33808.8|33667.8|33809.3|33668.3|33808|33667|17
1626006640000|2021-07-11 12:30:40|33808.9|33667.9|33809.8|33668.8|33809.9|33668.9|33808.6|33667.6|19
1626006650000|2021-07-11 12:30:50|33809.9|33668.9|33811|33670|33811.2|33670.2|33809.9|33668.9|17
1626006660000|2021-07-11 12:31:00|33811.1|33670.1|33815.5|33674.5|33815.7|33674.7|33811.1|33670.1|21
1626006670000|2021-07-11 12:31:10|33815.6|33674.6|33810.4|33669.4|33816.5|33675.5|33810.3|33669.3|31
1626006680000|2021-07-11 12:31:20|33810.3|33669.3|33807.1|33666.1|33810.3|33669.3|33807|33666|18
1626006690000|2021-07-11 12:31:30|33807.2|33666.2|33807.8|33666.8|33807.8|33666.8|33807|33666|5
1626006700000|2021-07-11 12:31:40|33808|33667|33810.3|33669.3|33810.3|33669.3|33808|33667|15
1626006710000|2021-07-11 12:31:50|33810.5|33669.5|33810.3|33669.3|33810.7|33669.7|33810.2|33669.2|11
1626006720000|2021-07-11 12:32:00|33810.5|33669.5|33810.9|33669.9|33810.9|33669.9|33810.4|33669.4|7
1626006730000|2021-07-11 12:32:10|33810.8|33669.8|33820.2|33679.2|33820.2|33679.2|33810.8|33669.8|20
1626006740000|2021-07-11 12:32:20|33820.6|33679.6|33819.5|33678.5|33821.9|33680.9|33819.5|33678.5|7
1626006750000|2021-07-11 12:32:30|33817.2|33676.2|33815.7|33674.7|33817.2|33676.2|33813.5|33672.5|17
1626006760000|2021-07-11 12:32:40|33815.6|33674.6|33813.8|33672.8|33815.6|33674.6|33813.6|33672.6|14
1626006770000|2021-07-11 12:32:50|33813.7|33672.7|33814.5|33673.5|33816.1|33675.1|33813.7|33672.7|10
1626006780000|2021-07-11 12:33:00|33815.1|33674.1|33821.7|33680.7|33824.4|33683.4|33815.1|33674.1|24
1626006790000|2021-07-11 12:33:10|33822.6|33681.6|33820.2|33679.2|33822.6|33681.6|33819.7|33678.7|21
1626006800000|2021-07-11 12:33:20|33821.1|33680.1|33823.4|33682.4|33826.2|33685.2|33820.8|33679.8|21
1626006810000|2021-07-11 12:33:30|33823|33682|33822.7|33681.7|33823.6|33682.6|33822.3|33681.3|17
1626006820000|2021-07-11 12:33:40|33822.3|33681.3|33823|33682|33823|33682|33821.2|33680.2|25
1626006830000|2021-07-11 12:33:50|33824.1|33683.1|33827.1|33686.1|33827.1|33686.1|33824.1|33683.1|22
1626006840000|2021-07-11 12:34:00|33827.6|33686.6|33829.8|33688.8|33829.8|33688.8|33827.1|33686.1|13
1626006850000|2021-07-11 12:34:10|33829.6|33688.6|33828.7|33687.7|33829.6|33688.6|33828.1|33687.1|11
1626006860000|2021-07-11 12:34:20|33829.3|33688.3|33826.6|33685.6|33829.3|33688.3|33826.6|33685.6|18
1626006870000|2021-07-11 12:34:30|33826.3|33685.3|33825.2|33684.2|33826.7|33685.7|33824.4|33683.4|20
1626006880000|2021-07-11 12:34:40|33824.5|33683.5|33824.5|33683.5|33825.1|33684.1|33824.5|33683.5|8
1626006890000|2021-07-11 12:34:50|33824.7|33683.7|33825.4|33684.4|33825.4|33684.4|33824.3|33683.3|9
1626006900000|2021-07-11 12:35:00|33825.2|33684.2|33825.3|33684.3|33825.6|33684.6|33825|33684|9
1626006910000|2021-07-11 12:35:10|33825.1|33684.1|33812.8|33671.8|33825.1|33684.1|33812.2|33671.2|29
1626006920000|2021-07-11 12:35:20|33812.3|33671.3|33810.6|33669.6|33813.2|33672.2|33810.4|33669.4|22
1626006930000|2021-07-11 12:35:30|33810.7|33669.7|33806|33665|33813.1|33672.1|33806|33665|26
1626006940000|2021-07-11 12:35:40|33806.1|33665.1|33807.3|33666.3|33808|33667|33806.1|33665.1|18
1626006950000|2021-07-11 12:35:50|33807.4|33666.4|33808.5|33667.5|33808.7|33667.7|33807|33666|13
1626006960000|2021-07-11 12:36:00|33807.1|33666.1|33808.3|33667.3|33810|33669|33806.9|33665.9|16
1626006970000|2021-07-11 12:36:10|33808.5|33667.5|33808.3|33667.3|33808.5|33667.5|33808.1|33667.1|7
1626006980000|2021-07-11 12:36:20|33808.1|33667.1|33808.8|33667.8|33808.8|33667.8|33807.8|33666.8|9
1626006990000|2021-07-11 12:36:30|33809.1|33668.1|33807.1|33666.1|33809.3|33668.3|33807|33666|15
1626007000000|2021-07-11 12:36:40|33807.2|33666.2|33802.2|33661.2|33807.2|33666.2|33802|33661|19
1626007010000|2021-07-11 12:36:50|33802.4|33661.4|33799.6|33658.6|33802.4|33661.4|33798.1|33657.1|21
1626007020000|2021-07-11 12:37:00|33799.8|33658.8|33807.2|33666.2|33807.2|33666.2|33799.8|33658.8|10
1626007030000|2021-07-11 12:37:10|33806.3|33665.3|33816.1|33675.1|33817.3|33676.3|33805.5|33664.5|27
1626007040000|2021-07-11 12:37:20|33815.9|33674.9|33824|33683|33824|33683|33814.8|33673.8|20
1626007050000|2021-07-11 12:37:30|33824.4|33683.4|33829.1|33688.1|33829.3|33688.3|33824.4|33683.4|10
1626007060000|2021-07-11 12:37:40|33829.4|33688.4|33827.2|33686.2|33829.4|33688.4|33826.5|33685.5|24
1626007070000|2021-07-11 12:37:50|33827.6|33686.6|33837.5|33696.5|33837.5|33696.5|33827.6|33686.6|11
1626007080000|2021-07-11 12:38:00|33837.9|33696.9|33839.3|33698.3|33839.5|33698.5|33837.9|33696.9|21
1626007090000|2021-07-11 12:38:10|33839.4|33698.4|33835.6|33694.6|33839.9|33698.9|33835.6|33694.6|31
1626007100000|2021-07-11 12:38:20|33837.9|33696.9|33846.7|33705.7|33846.7|33705.7|33837.8|33696.8|22
1626007110000|2021-07-11 12:38:30|33846.8|33705.8|33848.3|33707.3|33848.3|33707.3|33845.2|33704.2|21
1626007120000|2021-07-11 12:38:40|33848.1|33707.1|33846.2|33705.2|33848.3|33707.3|33845.1|33704.1|8
1626007130000|2021-07-11 12:38:50|33845.7|33704.7|33838.5|33697.5|33846.3|33705.3|33838.5|33697.5|19
1626007140000|2021-07-11 12:39:00|33841.1|33700.1|33844.7|33703.7|33844.7|33703.7|33841.1|33700.1|11
1626007150000|2021-07-11 12:39:10|33844.8|33703.8|33848.9|33707.9|33849.5|33708.5|33844.8|33703.8|18
1626007160000|2021-07-11 12:39:20|33848.7|33707.7|33858|33717|33858|33717|33848.6|33707.6|17
1626007170000|2021-07-11 12:39:30|33858.1|33717.1|33865.6|33724.6|33866.9|33725.9|33858.1|33717.1|26
1626007180000|2021-07-11 12:39:40|33865.5|33724.5|33854.6|33713.6|33865.6|33724.6|33852.7|33711.7|33
1626007190000|2021-07-11 12:39:50|33853.7|33712.7|33854.3|33713.3|33854.7|33713.7|33852.2|33711.2|17
1626007200000|2021-07-11 12:40:00|33854.7|33713.7|33866.5|33725.5|33867.1|33726.1|33854.7|33713.7|22
1626007210000|2021-07-11 12:40:10|33866.2|33725.2|33855.7|33714.7|33866.2|33725.2|33855.7|33714.7|24
1626007220000|2021-07-11 12:40:20|33856|33715|33853.3|33712.3|33856|33715|33851.9|33710.9|19
1626007230000|2021-07-11 12:40:30|33853.5|33712.5|33859.4|33718.4|33860.3|33719.3|33852.4|33711.4|23
1626007240000|2021-07-11 12:40:40|33859.5|33718.5|33858.9|33717.9|33859.7|33718.7|33858.6|33717.6|18
1626007250000|2021-07-11 12:40:50|33859|33718|33865.7|33724.7|33867.9|33726.9|33859|33718|32
1626007260000|2021-07-11 12:41:00|33865.6|33724.6|33865.8|33724.8|33866.6|33725.6|33865.3|33724.3|25
1626007270000|2021-07-11 12:41:10|33866|33725|33860.7|33719.7|33867.7|33726.7|33860.5|33719.5|25
1626007280000|2021-07-11 12:41:20|33860.2|33719.2|33860.6|33719.6|33860.8|33719.8|33859.4|33718.4|18
1626007290000|2021-07-11 12:41:30|33860.3|33719.3|33853.2|33712.2|33860.5|33719.5|33853.2|33712.2|24
1626007300000|2021-07-11 12:41:40|33853.3|33712.3|33852.8|33711.8|33855.6|33714.6|33852.7|33711.7|29
1626007310000|2021-07-11 12:41:50|33852.5|33711.5|33847.1|33706.1|33853.8|33712.8|33847.1|33706.1|26
1626007320000|2021-07-11 12:42:00|33847|33706|33849.7|33708.7|33849.9|33708.9|33846.9|33705.9|24
1626007330000|2021-07-11 12:42:10|33849.5|33708.5|33850.1|33709.1|33850.5|33709.5|33848.6|33707.6|27
1626007340000|2021-07-11 12:42:20|33850.5|33709.5|33849.8|33708.8|33850.7|33709.7|33849.5|33708.5|20
1626007350000|2021-07-11 12:42:30|33849.9|33708.9|33849.8|33708.8|33851.6|33710.6|33849.4|33708.4|23
1626007360000|2021-07-11 12:42:40|33849.9|33708.9|33851.1|33710.1|33851.1|33710.1|33849.9|33708.9|12
1626007370000|2021-07-11 12:42:50|33851.3|33710.3|33851.6|33710.6|33852.8|33711.8|33850.7|33709.7|28
1626007380000|2021-07-11 12:43:00|33851.5|33710.5|33863.6|33722.6|33863.6|33722.6|33851.5|33710.5|24
1626007390000|2021-07-11 12:43:10|33863.7|33722.7|33867.8|33726.8|33869.6|33728.6|33863.6|33722.6|29
1626007400000|2021-07-11 12:43:20|33868|33727|33863.5|33722.5|33868|33727|33863.4|33722.4|23
1626007410000|2021-07-11 12:43:30|33863.6|33722.6|33858.9|33717.9|33863.6|33722.6|33858.9|33717.9|23
1626007420000|2021-07-11 12:43:40|33859.1|33718.1|33854.3|33713.3|33859.7|33718.7|33853.1|33712.1|29
1626007430000|2021-07-11 12:43:50|33853.8|33712.8|33854|33713|33857|33716|33853.8|33712.8|20
1626007440000|2021-07-11 12:44:00|33854.2|33713.2|33846.1|33705.1|33855.6|33714.6|33845.7|33704.7|31
1626007450000|2021-07-11 12:44:10|33846.5|33705.5|33846.6|33705.6|33846.8|33705.8|33844.9|33703.9|13
1626007460000|2021-07-11 12:44:20|33848.5|33707.5|33847.4|33706.4|33849.6|33708.6|33846.2|33705.2|13
1626007470000|2021-07-11 12:44:30|33848.2|33707.2|33848.4|33707.4|33848.9|33707.9|33847.8|33706.8|21
1626007480000|2021-07-11 12:44:40|33848.1|33707.1|33846|33705|33848.4|33707.4|33846|33705|14
1626007490000|2021-07-11 12:44:50|33846.1|33705.1|33839.1|33698.1|33848.5|33707.5|33839.1|33698.1|26
1626007500000|2021-07-11 12:45:00|33839.3|33698.3|33844|33703|33844|33703|33839.3|33698.3|17
1626007510000|2021-07-11 12:45:10|33844.1|33703.1|33842.5|33701.5|33844.7|33703.7|33842.1|33701.1|13
1626007520000|2021-07-11 12:45:20|33842.6|33701.6|33842.3|33701.3|33843.5|33702.5|33842.1|33701.1|21
1626007530000|2021-07-11 12:45:30|33842.1|33701.1|33841.8|33700.8|33844.2|33703.2|33841.8|33700.8|13
1626007540000|2021-07-11 12:45:40|33841.6|33700.6|33837.2|33696.2|33841.6|33700.6|33836.3|33695.3|19
1626007550000|2021-07-11 12:45:50|33836.9|33695.9|33828.4|33687.4|33837|33696|33828.3|33687.3|20
1626007560000|2021-07-11 12:46:00|33828.3|33687.3|33828.7|33687.7|33830.5|33689.5|33827.8|33686.8|23
1626007570000|2021-07-11 12:46:10|33828.8|33687.8|33828.6|33687.6|33829|33688|33828.5|33687.5|10
1626007580000|2021-07-11 12:46:20|33828.4|33687.4|33819|33678|33828.7|33687.7|33819|33678|20
1626007590000|2021-07-11 12:46:30|33820|33679|33818.3|33677.3|33820|33679|33818.2|33677.2|7
1626007600000|2021-07-11 12:46:40|33818.2|33677.2|33818.9|33677.9|33818.9|33677.9|33817.9|33676.9|8
1626007610000|2021-07-11 12:46:50|33817.9|33676.9|33819.1|33678.1|33819.1|33678.1|33817.8|33676.8|9
1626007620000|2021-07-11 12:47:00|33819.7|33678.7|33833.3|33692.3|33833.3|33692.3|33819.7|33678.7|25
1626007630000|2021-07-11 12:47:10|33833.4|33692.4|33830|33689|33833.4|33692.4|33829.1|33688.1|11
1626007640000|2021-07-11 12:47:20|33829.3|33688.3|33829.5|33688.5|33829.5|33688.5|33825.3|33684.3|30
1626007650000|2021-07-11 12:47:30|33829.6|33688.6|33830.3|33689.3|33830.3|33689.3|33829.3|33688.3|21
1626007660000|2021-07-11 12:47:40|33830.1|33689.1|33828.5|33687.5|33830.3|33689.3|33828.4|33687.4|27
1626007670000|2021-07-11 12:47:50|33828.8|33687.8|33828.7|33687.7|33829.1|33688.1|33828.5|33687.5|15
1626007680000|2021-07-11 12:48:00|33828.6|33687.6|33822.4|33681.4|33830.6|33689.6|33822.2|33681.2|21
1626007690000|2021-07-11 12:48:10|33821.9|33680.9|33820.8|33679.8|33822.6|33681.6|33820.8|33679.8|12
1626007700000|2021-07-11 12:48:20|33820.5|33679.5|33815.9|33674.9|33820.5|33679.5|33815.9|33674.9|17
1626007710000|2021-07-11 12:48:30|33816.2|33675.2|33813|33672|33818|33677|33812.6|33671.6|14
1626007720000|2021-07-11 12:48:40|33813.2|33672.2|33813.4|33672.4|33814.3|33673.3|33813|33672|10
1626007730000|2021-07-11 12:48:50|33812.2|33671.2|33809.4|33668.4|33812.2|33671.2|33807.7|33666.7|12
1626007740000|2021-07-11 12:49:00|33809.1|33668.1|33807.5|33666.5|33809.3|33668.3|33805.3|33664.3|13
1626007750000|2021-07-11 12:49:10|33807.3|33666.3|33806.5|33665.5|33807.3|33666.3|33806.5|33665.5|7
1626007760000|2021-07-11 12:49:20|33806.6|33665.6|33807.6|33666.6|33808.9|33667.9|33806.6|33665.6|13
1626007770000|2021-07-11 12:49:30|33807.9|33666.9|33808.4|33667.4|33809.4|33668.4|33807.9|33666.9|4
1626007780000|2021-07-11 12:49:40|33806.7|33665.7|33805.4|33664.4|33806.7|33665.7|33805.4|33664.4|9
1626007790000|2021-07-11 12:49:50|33805.7|33664.7|33812.8|33671.8|33813|33672|33805.7|33664.7|15
1626007800000|2021-07-11 12:50:00|33812.5|33671.5|33814.6|33673.6|33815|33674|33811.9|33670.9|13
1626007810000|2021-07-11 12:50:10|33815.1|33674.1|33817.9|33676.9|33817.9|33676.9|33815.1|33674.1|13
1626007820000|2021-07-11 12:50:20|33818.1|33677.1|33815.4|33674.4|33820.6|33679.6|33815|33674|21
1626007830000|2021-07-11 12:50:30|33815.2|33674.2|33815|33674|33816.7|33675.7|33814.4|33673.4|30
1626007840000|2021-07-11 12:50:40|33815.2|33674.2|33814.6|33673.6|33815.8|33674.8|33814.3|33673.3|20
1626007850000|2021-07-11 12:50:50|33814.5|33673.5|33815|33674|33815|33674|33814|33673|22
1626007860000|2021-07-11 12:51:00|33814.6|33673.6|33813.6|33672.6|33818.8|33677.8|33813.6|33672.6|24
1626007870000|2021-07-11 12:51:10|33813.5|33672.5|33811|33670|33814.2|33673.2|33811|33670|20
1626007880000|2021-07-11 12:51:20|33810.7|33669.7|33808.9|33667.9|33810.7|33669.7|33808.4|33667.4|18
1626007890000|2021-07-11 12:51:30|33809.1|33668.1|33809.1|33668.1|33809.1|33668.1|33809|33668|7
1626007900000|2021-07-11 12:51:40|33809.3|33668.3|33808.1|33667.1|33809.6|33668.6|33808.1|33667.1|9
1626007910000|2021-07-11 12:51:50|33808.2|33667.2|33805|33664|33808.2|33667.2|33804.5|33663.5|24
1626007920000|2021-07-11 12:52:00|33804.9|33663.9|33805.3|33664.3|33805.7|33664.7|33804.9|33663.9|14
1626007930000|2021-07-11 12:52:10|33805.5|33664.5|33807|33666|33811.1|33670.1|33805.5|33664.5|16
1626007940000|2021-07-11 12:52:20|33806.7|33665.7|33805.9|33664.9|33807.5|33666.5|33805.9|33664.9|23
1626007950000|2021-07-11 12:52:30|33806.1|33665.1|33805.7|33664.7|33806.4|33665.4|33805.7|33664.7|16
1626007960000|2021-07-11 12:52:40|33805.6|33664.6|33805.3|33664.3|33806.3|33665.3|33805.1|33664.1|11
1626007970000|2021-07-11 12:52:50|33804.5|33663.5|33804.1|33663.1|33805.4|33664.4|33804.1|33663.1|16
1626007980000|2021-07-11 12:53:00|33804.2|33663.2|33799.6|33658.6|33804.7|33663.7|33799.3|33658.3|18
1626007990000|2021-07-11 12:53:10|33799.7|33658.7|33798.9|33657.9|33799.7|33658.7|33798.4|33657.4|18
1626008000000|2021-07-11 12:53:20|33798.8|33657.8|33799.5|33658.5|33800.2|33659.2|33798.8|33657.8|11
1626008010000|2021-07-11 12:53:30|33799.4|33658.4|33799.4|33658.4|33799.5|33658.5|33798.8|33657.8|11
1626008020000|2021-07-11 12:53:40|33799.3|33658.3|33800.3|33659.3|33800.9|33659.9|33798.9|33657.9|7
1626008030000|2021-07-11 12:53:50|33800.1|33659.1|33799.5|33658.5|33800.3|33659.3|33798.7|33657.7|21
1626008040000|2021-07-11 12:54:00|33798.6|33657.6|33799.2|33658.2|33800.5|33659.5|33798.4|33657.4|15
1626008050000|2021-07-11 12:54:10|33799.3|33658.3|33799.4|33658.4|33800.2|33659.2|33798.9|33657.9|13
1626008060000|2021-07-11 12:54:20|33800.3|33659.3|33814.9|33673.9|33814.9|33673.9|33800|33659|24
1626008070000|2021-07-11 12:54:30|33815|33674|33805.5|33664.5|33815.2|33674.2|33804.8|33663.8|28
1626008080000|2021-07-11 12:54:40|33805.6|33664.6|33806.9|33665.9|33807|33666|33804.7|33663.7|30
1626008090000|2021-07-11 12:54:50|33806.8|33665.8|33805.8|33664.8|33806.8|33665.8|33804.5|33663.5|14
1626008100000|2021-07-11 12:55:00|33806|33665|33809.1|33668.1|33813.9|33672.9|33806|33665|28
1626008110000|2021-07-11 12:55:10|33807.7|33666.7|33803.1|33662.1|33809|33668|33802.5|33661.5|28
1626008120000|2021-07-11 12:55:20|33802.3|33661.3|33802.5|33661.5|33804.3|33663.3|33802.2|33661.2|13
1626008130000|2021-07-11 12:55:30|33802.1|33661.1|33801.2|33660.2|33802.1|33661.1|33800.7|33659.7|6
1626008140000|2021-07-11 12:55:40|33800.8|33659.8|33803.6|33662.6|33803.7|33662.7|33800.8|33659.8|10
1626008150000|2021-07-11 12:55:50|33802.8|33661.8|33803.1|33662.1|33803.4|33662.4|33802.8|33661.8|13
1626008160000|2021-07-11 12:56:00|33803.4|33662.4|33803.2|33662.2|33803.8|33662.8|33803|33662|11
1626008170000|2021-07-11 12:56:10|33803.3|33662.3|33802.9|33661.9|33803.6|33662.6|33802.9|33661.9|10
1626008180000|2021-07-11 12:56:20|33803.3|33662.3|33803.5|33662.5|33803.7|33662.7|33803|33662|11
1626008190000|2021-07-11 12:56:30|33803.6|33662.6|33808.9|33667.9|33808.9|33667.9|33803.6|33662.6|8
1626008200000|2021-07-11 12:56:40|33808.6|33667.6|33806.9|33665.9|33808.9|33667.9|33805.6|33664.6|18
1626008210000|2021-07-11 12:56:50|33806.8|33665.8|33805.5|33664.5|33806.8|33665.8|33804.6|33663.6|11
1626008220000|2021-07-11 12:57:00|33805.7|33664.7|33805.8|33664.8|33806.7|33665.7|33805.5|33664.5|20
1626008230000|2021-07-11 12:57:10|33806|33665|33805.7|33664.7|33806.1|33665.1|33805.3|33664.3|10
1626008240000|2021-07-11 12:57:20|33805.9|33664.9|33808.6|33667.6|33808.6|33667.6|33805.9|33664.9|15
1626008250000|2021-07-11 12:57:30|33808.7|33667.7|33822.8|33681.8|33822.8|33681.8|33807.5|33666.5|30
1626008260000|2021-07-11 12:57:40|33823.2|33682.2|33821.1|33680.1|33823.9|33682.9|33819.3|33678.3|33
1626008270000|2021-07-11 12:57:50|33820.9|33679.9|33823.4|33682.4|33824.8|33683.8|33820.6|33679.6|18
1626008280000|2021-07-11 12:58:00|33823.7|33682.7|33825.3|33684.3|33825.8|33684.8|33823.2|33682.2|29
1626008290000|2021-07-11 12:58:10|33825.4|33684.4|33825.4|33684.4|33825.5|33684.5|33824.9|33683.9|17
1626008300000|2021-07-11 12:58:20|33825.9|33684.9|33826.8|33685.8|33827|33686|33825.9|33684.9|17
1626008310000|2021-07-11 12:58:30|33827.7|33686.7|33826.7|33685.7|33828.7|33687.7|33826.7|33685.7|19
1626008320000|2021-07-11 12:58:40|33827.2|33686.2|33829.4|33688.4|33829.4|33688.4|33826.2|33685.2|36
1626008330000|2021-07-11 12:58:50|33829.2|33688.2|33823.8|33682.8|33829.6|33688.6|33823.4|33682.4|29
1626008340000|2021-07-11 12:59:00|33824|33683|33822.1|33681.1|33825.1|33684.1|33822.1|33681.1|31
1626008350000|2021-07-11 12:59:10|33822.3|33681.3|33814.5|33673.5|33822.3|33681.3|33814.5|33673.5|30
1626008360000|2021-07-11 12:59:20|33814.4|33673.4|33812.8|33671.8|33815.5|33674.5|33812.3|33671.3|26
1626008370000|2021-07-11 12:59:30|33812.9|33671.9|33815.3|33674.3|33815.3|33674.3|33812.8|33671.8|22
1626008380000|2021-07-11 12:59:40|33815.4|33674.4|33816.3|33675.3|33816.7|33675.7|33815.2|33674.2|21
1626008390000|2021-07-11 12:59:50|33816.9|33675.9|33816.7|33675.7|33819.8|33678.8|33816.5|33675.5|20
1626008400000|2021-07-11 13:00:00|33817.2|33676.2|33821.1|33680.1|33822.3|33681.3|33816.6|33675.6|25
1626008410000|2021-07-11 13:00:10|33821.2|33680.2|33816.3|33675.3|33821.2|33680.2|33815.7|33674.7|22
1626008420000|2021-07-11 13:00:20|33816.5|33675.5|33817.2|33676.2|33819.7|33678.7|33815.9|33674.9|25
1626008430000|2021-07-11 13:00:30|33817.1|33676.1|33812.5|33671.5|33817.5|33676.5|33812.5|33671.5|21
1626008440000|2021-07-11 13:00:40|33811.8|33670.8|33810.8|33669.8|33811.8|33670.8|33807.8|33666.8|20
1626008450000|2021-07-11 13:00:50|33810.6|33669.6|33810.2|33669.2|33810.9|33669.9|33808.2|33667.2|17
1626008460000|2021-07-11 13:01:00|33810.1|33669.1|33807.9|33666.9|33810.1|33669.1|33807.7|33666.7|22
1626008470000|2021-07-11 13:01:10|33807.7|33666.7|33807.7|33666.7|33807.8|33666.8|33807.4|33666.4|9
1626008480000|2021-07-11 13:01:20|33807.6|33666.6|33801.2|33660.2|33807.6|33666.6|33799.3|33658.3|25
1626008490000|2021-07-11 13:01:30|33801.1|33660.1|33795|33654|33801.3|33660.3|33795|33654|27
1626008500000|2021-07-11 13:01:40|33793.4|33652.4|33792.1|33651.1|33793.4|33652.4|33791.2|33650.2|17
1626008510000|2021-07-11 13:01:50|33792.3|33651.3|33785.9|33644.9|33792.3|33651.3|33785.8|33644.8|24
1626008520000|2021-07-11 13:02:00|33785.6|33644.6|33786.8|33645.8|33787.4|33646.4|33785.1|33644.1|32
1626008530000|2021-07-11 13:02:10|33786.4|33645.4|33786.8|33645.8|33787|33646|33784.7|33643.7|21
1626008540000|2021-07-11 13:02:20|33786.4|33645.4|33777.1|33636.1|33786.4|33645.4|33777.1|33636.1|24
1626008550000|2021-07-11 13:02:30|33777|33636|33778.8|33637.8|33781.9|33640.9|33775.8|33634.8|24
1626008560000|2021-07-11 13:02:40|33779.2|33638.2|33774.4|33633.4|33779.6|33638.6|33774.4|33633.4|18
1626008570000|2021-07-11 13:02:50|33774.1|33633.1|33779|33638|33779|33638|33774.1|33633.1|21
1626008580000|2021-07-11 13:03:00|33778.9|33637.9|33774|33633|33779.2|33638.2|33773|33632|30
1626008590000|2021-07-11 13:03:10|33774.1|33633.1|33777.8|33636.8|33778|33637|33774.1|33633.1|28
1626008600000|2021-07-11 13:03:20|33778|33637|33777.8|33636.8|33778.1|33637.1|33777.2|33636.2|26
1626008610000|2021-07-11 13:03:30|33777.9|33636.9|33776.6|33635.6|33778.7|33637.7|33775.9|33634.9|20
1626008620000|2021-07-11 13:03:40|33776.5|33635.5|33776.1|33635.1|33776.5|33635.5|33776.1|33635.1|7
1626008630000|2021-07-11 13:03:50|33776.3|33635.3|33776|33635|33776.5|33635.5|33775.9|33634.9|7
1626008640000|2021-07-11 13:04:00|33776.6|33635.6|33777|33636|33777|33636|33776.5|33635.5|3
1626008660000|2021-07-11 13:04:20|33777.1|33636.1|33777.3|33636.3|33777.3|33636.3|33777|33636|6
1626008670000|2021-07-11 13:04:30|33777.4|33636.4|33777.1|33636.1|33777.4|33636.4|33777.1|33636.1|5
1626008680000|2021-07-11 13:04:40|33776.8|33635.8|33776.3|33635.3|33777.1|33636.1|33776.3|33635.3|3
1626008690000|2021-07-11 13:04:50|33776.2|33635.2|33777.9|33636.9|33778.6|33637.6|33776.2|33635.2|11
1626008700000|2021-07-11 13:05:00|33777.6|33636.6|33777.1|33636.1|33777.6|33636.6|33776.3|33635.3|11
1626008710000|2021-07-11 13:05:10|33776.7|33635.7|33769.4|33628.4|33777.1|33636.1|33769.2|33628.2|18
1626008720000|2021-07-11 13:05:20|33769.5|33628.5|33767.2|33626.2|33770.3|33629.3|33766.3|33625.3|12
1626008730000|2021-07-11 13:05:30|33766.9|33625.9|33765.5|33624.5|33766.9|33625.9|33764.5|33623.5|14
1626008740000|2021-07-11 13:05:40|33765.4|33624.4|33767.2|33626.2|33768.7|33627.7|33764.5|33623.5|16
1626008750000|2021-07-11 13:05:50|33763.7|33622.7|33765.5|33624.5|33768.1|33627.1|33763.7|33622.7|11
1626008760000|2021-07-11 13:06:00|33765|33624|33764.4|33623.4|33766|33625|33764.4|33623.4|5
1626008770000|2021-07-11 13:06:10|33764.9|33623.9|33767|33626|33767|33626|33764.9|33623.9|6
1626008780000|2021-07-11 13:06:20|33767.3|33626.3|33765.8|33624.8|33767.6|33626.6|33763|33622|13
1626008790000|2021-07-11 13:06:30|33765.2|33624.2|33764.9|33623.9|33765.8|33624.8|33762.8|33621.8|6
1626008800000|2021-07-11 13:06:40|33767|33626|33764.9|33623.9|33767|33626|33764.9|33623.9|9
1626008810000|2021-07-11 13:06:50|33760.6|33619.6|33760.6|33619.6|33762.5|33621.5|33760.3|33619.3|16
1626008820000|2021-07-11 13:07:00|33760.7|33619.7|33762.2|33621.2|33762.9|33621.9|33757|33616|26
1626008830000|2021-07-11 13:07:10|33763.9|33622.9|33767.5|33626.5|33769.9|33628.9|33763.9|33622.9|25
1626008840000|2021-07-11 13:07:20|33767.8|33626.8|33761.9|33620.9|33768.6|33627.6|33761.9|33620.9|16
1626008850000|2021-07-11 13:07:30|33761.5|33620.5|33760.2|33619.2|33764.6|33623.6|33760.1|33619.1|21
1626008860000|2021-07-11 13:07:40|33762.4|33621.4|33765|33624|33766.7|33625.7|33762.4|33621.4|24
1626008870000|2021-07-11 13:07:50|33765.5|33624.5|33769.5|33628.5|33770.3|33629.3|33764.8|33623.8|21
1626008880000|2021-07-11 13:08:00|33769.3|33628.3|33770|33629|33770|33629|33769.3|33628.3|3
1626008890000|2021-07-11 13:08:10|33770.1|33629.1|33781.8|33640.8|33782|33641|33770.1|33629.1|23
1626008900000|2021-07-11 13:08:20|33782.3|33641.3|33787.9|33646.9|33788.6|33647.6|33782.3|33641.3|18
1626008910000|2021-07-11 13:08:30|33786.9|33645.9|33777.7|33636.7|33786.9|33645.9|33777.5|33636.5|24
1626008920000|2021-07-11 13:08:40|33777.5|33636.5|33783.3|33642.3|33783.3|33642.3|33777.5|33636.5|16
1626008930000|2021-07-11 13:08:50|33785|33644|33783.7|33642.7|33787.2|33646.2|33783.7|33642.7|21
1626008940000|2021-07-11 13:09:00|33784.4|33643.4|33785.5|33644.5|33787|33646|33784.3|33643.3|19
1626008950000|2021-07-11 13:09:10|33786.1|33645.1|33792.3|33651.3|33792.5|33651.5|33785.8|33644.8|26
1626008960000|2021-07-11 13:09:20|33793.6|33652.6|33796.4|33655.4|33797.5|33656.5|33793.6|33652.6|18
1626008970000|2021-07-11 13:09:30|33796.5|33655.5|33790.3|33649.3|33797.4|33656.4|33788.4|33647.4|29
1626008980000|2021-07-11 13:09:40|33789.1|33648.1|33789.9|33648.9|33790.7|33649.7|33788.7|33647.7|24
1626008990000|2021-07-11 13:09:50|33789.7|33648.7|33791.5|33650.5|33792.2|33651.2|33789.6|33648.6|26
1626009000000|2021-07-11 13:10:00|33790.6|33649.6|33784.7|33643.7|33791.2|33650.2|33784.2|33643.2|24
1626009010000|2021-07-11 13:10:10|33784.1|33643.1|33783.7|33642.7|33784.1|33643.1|33781.2|33640.2|30
1626009020000|2021-07-11 13:10:20|33783.9|33642.9|33773.6|33632.6|33784.5|33643.5|33773.1|33632.1|33
1626009030000|2021-07-11 13:10:30|33775.5|33634.5|33779.5|33638.5|33779.5|33638.5|33775.5|33634.5|25
1626009040000|2021-07-11 13:10:40|33779.7|33638.7|33776.3|33635.3|33780.1|33639.1|33776.3|33635.3|27
1626009050000|2021-07-11 13:10:50|33776.5|33635.5|33775.3|33634.3|33776.5|33635.5|33775.2|33634.2|14
1626009060000|2021-07-11 13:11:00|33775.9|33634.9|33775.2|33634.2|33775.9|33634.9|33775.1|33634.1|17
1626009070000|2021-07-11 13:11:10|33775.3|33634.3|33775.1|33634.1|33775.7|33634.7|33775.1|33634.1|7
1626009080000|2021-07-11 13:11:20|33775.7|33634.7|33771.9|33630.9|33776|33635|33770.7|33629.7|15
1626009090000|2021-07-11 13:11:30|33765.1|33624.1|33765.3|33624.3|33766.5|33625.5|33762.7|33621.7|18
1626009100000|2021-07-11 13:11:40|33764.5|33623.5|33763.5|33622.5|33764.6|33623.6|33762.5|33621.5|16
1626009110000|2021-07-11 13:11:50|33763.9|33622.9|33763.4|33622.4|33764|33623|33762.5|33621.5|11
1626009120000|2021-07-11 13:12:00|33763|33622|33769.9|33628.9|33769.9|33628.9|33763|33622|13
1626009130000|2021-07-11 13:12:10|33770.1|33629.1|33769.9|33628.9|33771.1|33630.1|33769.9|33628.9|7
1626009140000|2021-07-11 13:12:20|33769.8|33628.8|33772.1|33631.1|33772.5|33631.5|33769.8|33628.8|9
1626009150000|2021-07-11 13:12:30|33772.5|33631.5|33776.5|33635.5|33776.5|33635.5|33771.9|33630.9|17
1626009160000|2021-07-11 13:12:40|33776.6|33635.6|33776.4|33635.4|33778.8|33637.8|33776.3|33635.3|18
1626009170000|2021-07-11 13:12:50|33776.3|33635.3|33775.3|33634.3|33776.5|33635.5|33774.7|33633.7|11
1626009180000|2021-07-11 13:13:00|33775.5|33634.5|33775.4|33634.4|33775.5|33634.5|33775.2|33634.2|10
1626009190000|2021-07-11 13:13:10|33775.3|33634.3|33774.3|33633.3|33776.1|33635.1|33774.3|33633.3|12
1626009200000|2021-07-11 13:13:20|33773.5|33632.5|33775|33634|33775.3|33634.3|33773.5|33632.5|9
1626009210000|2021-07-11 13:13:30|33774.5|33633.5|33773.8|33632.8|33775.2|33634.2|33773.8|33632.8|11
1626009220000|2021-07-11 13:13:40|33773.7|33632.7|33775.5|33634.5|33775.7|33634.7|33773.7|33632.7|21
1626009230000|2021-07-11 13:13:50|33775.3|33634.3|33774.7|33633.7|33776.4|33635.4|33774.7|33633.7|10
1626009240000|2021-07-11 13:14:00|33774.6|33633.6|33776.5|33635.5|33776.5|33635.5|33774.3|33633.3|14
1626009250000|2021-07-11 13:14:10|33777.4|33636.4|33782|33641|33782|33641|33777.4|33636.4|25
1626009260000|2021-07-11 13:14:20|33781.5|33640.5|33786.5|33645.5|33786.8|33645.8|33780.5|33639.5|16
1626009270000|2021-07-11 13:14:30|33786.4|33645.4|33788.3|33647.3|33788.9|33647.9|33786.4|33645.4|21
1626009280000|2021-07-11 13:14:40|33788.1|33647.1|33791.4|33650.4|33791.4|33650.4|33786.9|33645.9|20
1626009290000|2021-07-11 13:14:50|33791.5|33650.5|33792|33651|33792.4|33651.4|33791.3|33650.3|13
1626009300000|2021-07-11 13:15:00|33791.8|33650.8|33788.2|33647.2|33791.8|33650.8|33788.2|33647.2|9
1626009310000|2021-07-11 13:15:10|33788.4|33647.4|33782.5|33641.5|33788.4|33647.4|33782.5|33641.5|25
1626009320000|2021-07-11 13:15:20|33782.7|33641.7|33780.7|33639.7|33783|33642|33780.7|33639.7|29
1626009330000|2021-07-11 13:15:30|33780.8|33639.8|33778.8|33637.8|33781|33640|33777.2|33636.2|16
1626009340000|2021-07-11 13:15:40|33778.5|33637.5|33777.8|33636.8|33779.4|33638.4|33777.7|33636.7|10
1626009350000|2021-07-11 13:15:50|33777.7|33636.7|33776.6|33635.6|33777.8|33636.8|33776.6|33635.6|7
1626009360000|2021-07-11 13:16:00|33776.2|33635.2|33775.6|33634.6|33776.7|33635.7|33775.6|33634.6|19
1626009370000|2021-07-11 13:16:10|33775.5|33634.5|33767.5|33626.5|33775.5|33634.5|33767.5|33626.5|23
1626009380000|2021-07-11 13:16:20|33767.4|33626.4|33764.3|33623.3|33767.4|33626.4|33764.3|33623.3|17
1626009390000|2021-07-11 13:16:30|33764.7|33623.7|33771|33630|33771.7|33630.7|33764.5|33623.5|24
1626009400000|2021-07-11 13:16:40|33770.6|33629.6|33766.8|33625.8|33770.6|33629.6|33766.8|33625.8|25
1626009410000|2021-07-11 13:16:50|33766.4|33625.4|33765.8|33624.8|33766.6|33625.6|33765|33624|25
1626009420000|2021-07-11 13:17:00|33765.6|33624.6|33765.4|33624.4|33766.5|33625.5|33765.3|33624.3|30
1626009430000|2021-07-11 13:17:10|33765.5|33624.5|33757.9|33616.9|33765.5|33624.5|33757.4|33616.4|25
1626009440000|2021-07-11 13:17:20|33757.8|33616.8|33748.3|33607.3|33757.8|33616.8|33747.7|33606.7|32
1626009450000|2021-07-11 13:17:30|33748.9|33607.9|33749.7|33608.7|33753|33612|33748.9|33607.9|23
1626009460000|2021-07-11 13:17:40|33749.6|33608.6|33736.3|33595.3|33749.6|33608.6|33735.9|33594.9|25
1626009470000|2021-07-11 13:17:50|33736.5|33595.5|33745.8|33604.8|33747.6|33606.6|33736|33595|33
1626009480000|2021-07-11 13:18:00|33745.7|33604.7|33744.7|33603.7|33746|33605|33738.5|33597.5|35
1626009490000|2021-07-11 13:18:10|33743.9|33602.9|33746.5|33605.5|33747.3|33606.3|33743.9|33602.9|21
1626009500000|2021-07-11 13:18:20|33746|33605|33756.7|33615.7|33756.7|33615.7|33746|33605|33
1626009510000|2021-07-11 13:18:30|33757.6|33616.6|33764.8|33623.8|33769.6|33628.6|33757.6|33616.6|29
1626009520000|2021-07-11 13:18:40|33764.7|33623.7|33763.1|33622.1|33764.9|33623.9|33762.4|33621.4|32
1626009530000|2021-07-11 13:18:50|33763.5|33622.5|33756|33615|33763.7|33622.7|33756|33615|24
1626009540000|2021-07-11 13:19:00|33756.1|33615.1|33758.1|33617.1|33758.1|33617.1|33754.4|33613.4|30
1626009550000|2021-07-11 13:19:10|33758.2|33617.2|33769.7|33628.7|33769.8|33628.8|33758.2|33617.2|35
1626009560000|2021-07-11 13:19:20|33770.3|33629.3|33771|33630|33771|33630|33769.9|33628.9|21
1626009570000|2021-07-11 13:19:30|33770.8|33629.8|33770.8|33629.8|33770.8|33629.8|33769.9|33628.9|19
1626009580000|2021-07-11 13:19:40|33770.7|33629.7|33771|33630|33771.5|33630.5|33770.7|33629.7|9
1626009590000|2021-07-11 13:19:50|33771.9|33630.9|33780.6|33639.6|33780.7|33639.7|33771.9|33630.9|25
1626009600000|2021-07-11 13:20:00|33780.7|33639.7|33781.1|33640.1|33784.5|33643.5|33780.6|33639.6|26
1626009610000|2021-07-11 13:20:10|33781.2|33640.2|33774.9|33633.9|33781.7|33640.7|33774|33633|31
1626009620000|2021-07-11 13:20:20|33774.7|33633.7|33768.2|33627.2|33775.3|33634.3|33767.7|33626.7|27
1626009630000|2021-07-11 13:20:30|33767.9|33626.9|33759.9|33618.9|33769.1|33628.1|33759.9|33618.9|31
1626009640000|2021-07-11 13:20:40|33760.2|33619.2|33759.4|33618.4|33760.2|33619.2|33757.8|33616.8|20
1626009650000|2021-07-11 13:20:50|33759.5|33618.5|33758.2|33617.2|33759.5|33618.5|33757.9|33616.9|21
1626009660000|2021-07-11 13:21:00|33758.4|33617.4|33758.6|33617.6|33758.9|33617.9|33758.4|33617.4|9
1626009670000|2021-07-11 13:21:10|33758.5|33617.5|33759.4|33618.4|33759.4|33618.4|33757.9|33616.9|13
1626009680000|2021-07-11 13:21:20|33759.8|33618.8|33767.4|33626.4|33768.5|33627.5|33758.6|33617.6|23
1626009690000|2021-07-11 13:21:30|33767.5|33626.5|33769.7|33628.7|33770.5|33629.5|33767.5|33626.5|17
1626009700000|2021-07-11 13:21:40|33770.2|33629.2|33770.4|33629.4|33770.4|33629.4|33768.5|33627.5|16
1626009710000|2021-07-11 13:21:50|33770.5|33629.5|33770.7|33629.7|33770.7|33629.7|33769.2|33628.2|18
1626009720000|2021-07-11 13:22:00|33771|33630|33775.7|33634.7|33776.1|33635.1|33771|33630|15
1626009730000|2021-07-11 13:22:10|33775.9|33634.9|33778.7|33637.7|33779|33638|33775.9|33634.9|16
1626009740000|2021-07-11 13:22:20|33779|33638|33778.2|33637.2|33779.3|33638.3|33778.1|33637.1|26
1626009750000|2021-07-11 13:22:30|33778.8|33637.8|33778.4|33637.4|33779.2|33638.2|33778.4|33637.4|7
1626009760000|2021-07-11 13:22:40|33778.5|33637.5|33778.4|33637.4|33778.6|33637.6|33778.3|33637.3|7
1626009770000|2021-07-11 13:22:50|33778.5|33637.5|33778.5|33637.5|33779.2|33638.2|33778.4|33637.4|16
1626009780000|2021-07-11 13:23:00|33778.9|33637.9|33779|33638|33779|33638|33778.5|33637.5|13
1626009790000|2021-07-11 13:23:10|33778.9|33637.9|33778.2|33637.2|33779.1|33638.1|33777.3|33636.3|20
1626009800000|2021-07-11 13:23:20|33778.3|33637.3|33778.3|33637.3|33778.3|33637.3|33778.2|33637.2|5
1626009810000|2021-07-11 13:23:30|33778.4|33637.4|33779.3|33638.3|33780.4|33639.4|33778.2|33637.2|10
1626009820000|2021-07-11 13:23:40|33779.6|33638.6|33781.2|33640.2|33781.3|33640.3|33779.2|33638.2|25
1626009830000|2021-07-11 13:23:50|33780.9|33639.9|33781.1|33640.1|33782.2|33641.2|33780.8|33639.8|27
1626009840000|2021-07-11 13:24:00|33781.6|33640.6|33800.5|33659.5|33800.5|33659.5|33780.9|33639.9|32
1626009850000|2021-07-11 13:24:10|33802.5|33661.5|33813.8|33672.8|33814.6|33673.6|33802.5|33661.5|18
1626009860000|2021-07-11 13:24:20|33814.4|33673.4|33827.8|33686.8|33827.8|33686.8|33814|33673|29
1626009870000|2021-07-11 13:24:30|33828.1|33687.1|33827.3|33686.3|33828.8|33687.8|33826.3|33685.3|28
1626009880000|2021-07-11 13:24:40|33827.2|33686.2|33824.2|33683.2|33827.6|33686.6|33824.2|33683.2|21
1626009890000|2021-07-11 13:24:50|33824.1|33683.1|33826.3|33685.3|33830.1|33689.1|33823.7|33682.7|28
1626009900000|2021-07-11 13:25:00|33826.4|33685.4|33820.3|33679.3|33826.4|33685.4|33818.9|33677.9|22
1626009910000|2021-07-11 13:25:10|33820.1|33679.1|33822|33681|33824.5|33683.5|33820|33679|18
1626009920000|2021-07-11 13:25:20|33821.8|33680.8|33822.9|33681.9|33823.1|33682.1|33821.8|33680.8|26
1626009930000|2021-07-11 13:25:30|33822.7|33681.7|33826.4|33685.4|33826.4|33685.4|33822.7|33681.7|14
1626009940000|2021-07-11 13:25:40|33826.7|33685.7|33830.4|33689.4|33830.6|33689.6|33825.9|33684.9|22
1626009950000|2021-07-11 13:25:50|33832.3|33691.3|33842.4|33701.4|33842.7|33701.7|33832.3|33691.3|33
1626009960000|2021-07-11 13:26:00|33842.5|33701.5|33842|33701|33842.7|33701.7|33841.3|33700.3|21
1626009970000|2021-07-11 13:26:10|33841.7|33700.7|33837.3|33696.3|33841.7|33700.7|33837.3|33696.3|9
1626009980000|2021-07-11 13:26:20|33837.1|33696.1|33837.7|33696.7|33838|33697|33836.5|33695.5|24
1626009990000|2021-07-11 13:26:30|33837.4|33696.4|33843.3|33702.3|33844.1|33703.1|33837.1|33696.1|27
1626010000000|2021-07-11 13:26:40|33843.6|33702.6|33846.9|33705.9|33847.9|33706.9|33842.6|33701.6|19
1626010010000|2021-07-11 13:26:50|33847|33706|33847.4|33706.4|33847.8|33706.8|33845.8|33704.8|17
1626010020000|2021-07-11 13:27:00|33847.5|33706.5|33861.7|33720.7|33861.9|33720.9|33847.5|33706.5|27
1626010030000|2021-07-11 13:27:10|33867.2|33726.2|33869.8|33728.8|33872.8|33731.8|33867.2|33726.2|26
1626010040000|2021-07-11 13:27:20|33870.4|33729.4|33865.7|33724.7|33872.6|33731.6|33860.9|33719.9|33
1626010050000|2021-07-11 13:27:30|33864.8|33723.8|33866.9|33725.9|33867.9|33726.9|33864.8|33723.8|37
1626010060000|2021-07-11 13:27:40|33866.6|33725.6|33866.6|33725.6|33868.3|33727.3|33865.3|33724.3|32
1626010070000|2021-07-11 13:27:50|33866.5|33725.5|33866.1|33725.1|33868|33727|33864|33723|29
1626010080000|2021-07-11 13:28:00|33864.7|33723.7|33864.9|33723.9|33868.3|33727.3|33864.3|33723.3|22
1626010090000|2021-07-11 13:28:10|33864.7|33723.7|33852.6|33711.6|33864.7|33723.7|33851.6|33710.6|30
1626010100000|2021-07-11 13:28:20|33853.4|33712.4|33856.5|33715.5|33856.5|33715.5|33851.9|33710.9|25
1626010110000|2021-07-11 13:28:30|33856.3|33715.3|33858.6|33717.6|33860.1|33719.1|33856.3|33715.3|30
1626010120000|2021-07-11 13:28:40|33858.3|33717.3|33857.9|33716.9|33858.5|33717.5|33856.6|33715.6|19
1626010130000|2021-07-11 13:28:50|33859|33718|33858.4|33717.4|33859.3|33718.3|33857.9|33716.9|25
1626010140000|2021-07-11 13:29:00|33857.9|33716.9|33857.5|33716.5|33858.1|33717.1|33856.9|33715.9|12
1626010150000|2021-07-11 13:29:10|33858|33717|33861.5|33720.5|33861.5|33720.5|33856.9|33715.9|12
1626010160000|2021-07-11 13:29:20|33861.4|33720.4|33862.2|33721.2|33862.2|33721.2|33861.4|33720.4|4
1626010170000|2021-07-11 13:29:30|33861.8|33720.8|33859.3|33718.3|33861.9|33720.9|33859.3|33718.3|12
1626010180000|2021-07-11 13:29:40|33859.4|33718.4|33850.4|33709.4|33859.8|33718.8|33850.4|33709.4|18
1626010190000|2021-07-11 13:29:50|33849.6|33708.6|33844.3|33703.3|33850.7|33709.7|33844|33703|30
1626010200000|2021-07-11 13:30:00|33845|33704|33855.4|33714.4|33859.9|33718.9|33845|33704|31
1626010210000|2021-07-11 13:30:10|33856|33715|33854.5|33713.5|33857.2|33716.2|33854.3|33713.3|23
1626010220000|2021-07-11 13:30:20|33854.8|33713.8|33854.1|33713.1|33855.5|33714.5|33854.1|33713.1|13
1626010230000|2021-07-11 13:30:30|33853.5|33712.5|33855.8|33714.8|33856.2|33715.2|33853.5|33712.5|18
1626010240000|2021-07-11 13:30:40|33856.4|33715.4|33861.9|33720.9|33861.9|33720.9|33855.3|33714.3|13
1626010250000|2021-07-11 13:30:50|33861.7|33720.7|33861.6|33720.6|33862.9|33721.9|33861.5|33720.5|15
1626010260000|2021-07-11 13:31:00|33861.7|33720.7|33862.6|33721.6|33862.6|33721.6|33861.5|33720.5|8
1626010270000|2021-07-11 13:31:10|33859.5|33718.5|33850.1|33709.1|33859.5|33718.5|33849.7|33708.7|22
1626010280000|2021-07-11 13:31:20|33849.9|33708.9|33851.6|33710.6|33856.3|33715.3|33849.8|33708.8|28
1626010290000|2021-07-11 13:31:30|33852.3|33711.3|33853.7|33712.7|33853.7|33712.7|33851.6|33710.6|21
1626010300000|2021-07-11 13:31:40|33854.1|33713.1|33850.7|33709.7|33855|33714|33850.7|33709.7|32
1626010310000|2021-07-11 13:31:50|33850.8|33709.8|33851.5|33710.5|33851.9|33710.9|33850.4|33709.4|19
1626010320000|2021-07-11 13:32:00|33850.4|33709.4|33850|33709|33852.4|33711.4|33849.6|33708.6|33
1626010330000|2021-07-11 13:32:10|33849.8|33708.8|33856|33715|33856|33715|33849.8|33708.8|19
1626010340000|2021-07-11 13:32:20|33856.4|33715.4|33856.5|33715.5|33857.9|33716.9|33855.1|33714.1|11
1626010350000|2021-07-11 13:32:30|33855.8|33714.8|33859.4|33718.4|33859.4|33718.4|33855.8|33714.8|12
1626010360000|2021-07-11 13:32:40|33859|33718|33859.5|33718.5|33859.9|33718.9|33858.1|33717.1|26
1626010370000|2021-07-11 13:32:50|33860|33719|33859.3|33718.3|33860.6|33719.6|33858.6|33717.6|27
1626010380000|2021-07-11 13:33:00|33860.3|33719.3|33858.1|33717.1|33860.3|33719.3|33858|33717|21
1626010390000|2021-07-11 13:33:10|33858.2|33717.2|33859.6|33718.6|33859.7|33718.7|33858.2|33717.2|12
1626010400000|2021-07-11 13:33:20|33859.9|33718.9|33858.7|33717.7|33861.5|33720.5|33858.5|33717.5|20
1626010410000|2021-07-11 13:33:30|33858.5|33717.5|33861.3|33720.3|33861.3|33720.3|33854.5|33713.5|22
1626010420000|2021-07-11 13:33:40|33861.4|33720.4|33890.3|33749.3|33890.3|33749.3|33861.4|33720.4|21
1626010430000|2021-07-11 13:33:50|33890|33749|33898.7|33757.7|33902|33761|33887.7|33746.7|31
1626010440000|2021-07-11 13:34:00|33898.6|33757.6|33896|33755|33900.7|33759.7|33896|33755|28
1626010450000|2021-07-11 13:34:10|33895.7|33754.7|33891|33750|33898.1|33757.1|33891|33750|36
1626010460000|2021-07-11 13:34:20|33889.8|33748.8|33881.2|33740.2|33891|33750|33880.4|33739.4|19
1626010470000|2021-07-11 13:34:30|33880.4|33739.4|33878|33737|33881.5|33740.5|33877.8|33736.8|16
1626010480000|2021-07-11 13:34:40|33878.1|33737.1|33877.3|33736.3|33878.3|33737.3|33876.9|33735.9|19
1626010490000|2021-07-11 13:34:50|33877.4|33736.4|33874.3|33733.3|33880.5|33739.5|33873.5|33732.5|29
1626010500000|2021-07-11 13:35:00|33873.3|33732.3|33879.7|33738.7|33882|33741|33872.2|33731.2|30
1626010510000|2021-07-11 13:35:10|33879.6|33738.6|33885|33744|33885.1|33744.1|33875.2|33734.2|20
1626010520000|2021-07-11 13:35:20|33883.7|33742.7|33880.7|33739.7|33884|33743|33876.3|33735.3|27
1626010530000|2021-07-11 13:35:30|33881.3|33740.3|33885.7|33744.7|33887.3|33746.3|33881.3|33740.3|20
1626010540000|2021-07-11 13:35:40|33885.2|33744.2|33884.7|33743.7|33885.7|33744.7|33884.2|33743.2|22
1626010550000|2021-07-11 13:35:50|33884.6|33743.6|33882.7|33741.7|33885.3|33744.3|33879.1|33738.1|27
1626010560000|2021-07-11 13:36:00|33882.8|33741.8|33885.8|33744.8|33886.6|33745.6|33882.5|33741.5|20
1626010570000|2021-07-11 13:36:10|33883.8|33742.8|33885.2|33744.2|33885.2|33744.2|33881.3|33740.3|24
1626010580000|2021-07-11 13:36:20|33885.8|33744.8|33896.6|33755.6|33897.1|33756.1|33885.8|33744.8|32
1626010590000|2021-07-11 13:36:30|33896|33755|33897.1|33756.1|33900.7|33759.7|33895.5|33754.5|32
1626010600000|2021-07-11 13:36:40|33897.4|33756.4|33896.4|33755.4|33898|33757|33895.3|33754.3|24
1626010610000|2021-07-11 13:36:50|33897|33756|33891.2|33750.2|33897.7|33756.7|33890.9|33749.9|28
1626010620000|2021-07-11 13:37:00|33891.3|33750.3|33898|33757|33898.9|33757.9|33890.8|33749.8|32
1626010630000|2021-07-11 13:37:10|33897.8|33756.8|33894.4|33753.4|33901.2|33760.2|33894.4|33753.4|29
1626010640000|2021-07-11 13:37:20|33894.3|33753.3|33898.2|33757.2|33899.1|33758.1|33894.3|33753.3|30
1626010650000|2021-07-11 13:37:30|33898.3|33757.3|33901|33760|33906.6|33765.6|33897|33756|36
1626010660000|2021-07-11 13:37:40|33901.6|33760.6|33903.9|33762.9|33904.7|33763.7|33900.7|33759.7|39
1626010670000|2021-07-11 13:37:50|33903.3|33762.3|33907.3|33766.3|33908.3|33767.3|33901.1|33760.1|33
1626010680000|2021-07-11 13:38:00|33906.4|33765.4|33907.7|33766.7|33910.2|33769.2|33905.3|33764.3|26
1626010690000|2021-07-11 13:38:10|33907.8|33766.8|33909.8|33768.8|33910.5|33769.5|33905.5|33764.5|31
1626010700000|2021-07-11 13:38:20|33908.3|33767.3|33903.1|33762.1|33909.5|33768.5|33901.5|33760.5|36
1626010710000|2021-07-11 13:38:30|33903.3|33762.3|33906.5|33765.5|33906.5|33765.5|33902.2|33761.2|26
1626010720000|2021-07-11 13:38:40|33906.9|33765.9|33907.5|33766.5|33909.2|33768.2|33906.9|33765.9|23
1626010730000|2021-07-11 13:38:50|33908.5|33767.5|33907.1|33766.1|33909.5|33768.5|33907.1|33766.1|24
1626010740000|2021-07-11 13:39:00|33907.2|33766.2|33903.5|33762.5|33907.4|33766.4|33897.9|33756.9|28
1626010750000|2021-07-11 13:39:10|33903.1|33762.1|33906|33765|33908.1|33767.1|33899.1|33758.1|35
1626010760000|2021-07-11 13:39:20|33905.7|33764.7|33902.5|33761.5|33907.9|33766.9|33902.1|33761.1|32
1626010770000|2021-07-11 13:39:30|33902.9|33761.9|33900.5|33759.5|33904|33763|33900|33759|24
1626010780000|2021-07-11 13:39:40|33900.8|33759.8|33899.3|33758.3|33900.9|33759.9|33899.1|33758.1|18
1626010790000|2021-07-11 13:39:50|33899.2|33758.2|33897.4|33756.4|33900.3|33759.3|33897.4|33756.4|31
1626010800000|2021-07-11 13:40:00|33897.2|33756.2|33897.5|33756.5|33897.6|33756.6|33896.5|33755.5|26
1626010810000|2021-07-11 13:40:10|33896.8|33755.8|33898|33757|33898.1|33757.1|33895.4|33754.4|23
1626010820000|2021-07-11 13:40:20|33896.2|33755.2|33896.2|33755.2|33896.2|33755.2|33896.2|33755.2|1
1626010830000|2021-07-11 13:40:30|33896.1|33755.1|33896.9|33755.9|33897.3|33756.3|33896|33755|19
1626010840000|2021-07-11 13:40:40|33897|33756|33895.9|33754.9|33897.1|33756.1|33893.9|33752.9|29
1626010850000|2021-07-11 13:40:50|33895.8|33754.8|33896.8|33755.8|33897.2|33756.2|33895.8|33754.8|26
1626010860000|2021-07-11 13:41:00|33897|33756|33897|33756|33897.3|33756.3|33896.8|33755.8|9
1626010870000|2021-07-11 13:41:10|33896.9|33755.9|33899.5|33758.5|33899.7|33758.7|33896.9|33755.9|14
1626010880000|2021-07-11 13:41:20|33899.4|33758.4|33901.1|33760.1|33901.1|33760.1|33898.7|33757.7|23
1626010890000|2021-07-11 13:41:30|33901.9|33760.9|33907.5|33766.5|33908.4|33767.4|33901.9|33760.9|23
1626010900000|2021-07-11 13:41:40|33907.4|33766.4|33908.9|33767.9|33908.9|33767.9|33906.5|33765.5|30
1626010910000|2021-07-11 13:41:50|33909|33768|33908.4|33767.4|33911|33770|33908.4|33767.4|30
1626010920000|2021-07-11 13:42:00|33908.9|33767.9|33910.9|33769.9|33910.9|33769.9|33908.9|33767.9|27
1626010930000|2021-07-11 13:42:10|33911.1|33770.1|33910|33769|33911.1|33770.1|33909.5|33768.5|27
1626010940000|2021-07-11 13:42:20|33910.9|33769.9|33913.1|33772.1|33913.1|33772.1|33910.9|33769.9|10
1626010950000|2021-07-11 13:42:30|33913|33772|33918.1|33777.1|33919.8|33778.8|33913|33772|28
1626010960000|2021-07-11 13:42:40|33917.9|33776.9|33921.6|33780.6|33921.7|33780.7|33917.9|33776.9|13
1626010970000|2021-07-11 13:42:50|33921.7|33780.7|33919|33778|33922.8|33781.8|33918|33777|17
1626010980000|2021-07-11 13:43:00|33918|33777|33922.8|33781.8|33924|33783|33915.4|33774.4|16
1626010990000|2021-07-11 13:43:10|33919.6|33778.6|33909.4|33768.4|33919.6|33778.6|33907.7|33766.7|34
1626011000000|2021-07-11 13:43:20|33910.2|33769.2|33912.3|33771.3|33913.1|33772.1|33907|33766|34
1626011010000|2021-07-11 13:43:30|33912.6|33771.6|33915|33774|33917.9|33776.9|33912.2|33771.2|34
1626011020000|2021-07-11 13:43:40|33912.2|33771.2|33916.6|33775.6|33916.6|33775.6|33909.6|33768.6|35
1626011030000|2021-07-11 13:43:50|33916.8|33775.8|33916.4|33775.4|33917.1|33776.1|33916.1|33775.1|21
1626011040000|2021-07-11 13:44:00|33916.5|33775.5|33916.8|33775.8|33916.8|33775.8|33916.1|33775.1|13
1626011050000|2021-07-11 13:44:10|33916.7|33775.7|33915.5|33774.5|33916.7|33775.7|33915.5|33774.5|17
1626011060000|2021-07-11 13:44:20|33916.1|33775.1|33916.4|33775.4|33916.8|33775.8|33913.1|33772.1|26
1626011070000|2021-07-11 13:44:30|33916.2|33775.2|33915.9|33774.9|33916.3|33775.3|33915.6|33774.6|24
1626011080000|2021-07-11 13:44:40|33915.8|33774.8|33917.6|33776.6|33917.6|33776.6|33915.8|33774.8|11
1626011090000|2021-07-11 13:44:50|33917.5|33776.5|33917.5|33776.5|33917.5|33776.5|33917.5|33776.5|1
1626011100000|2021-07-11 13:45:00|33917.4|33776.4|33917.7|33776.7|33917.8|33776.8|33917.4|33776.4|6
1626011110000|2021-07-11 13:45:10|33918.2|33777.2|33911|33770|33918.2|33777.2|33911|33770|10
1626011120000|2021-07-11 13:45:20|33910.9|33769.9|33886.5|33745.5|33910.9|33769.9|33886.5|33745.5|30
1626011130000|2021-07-11 13:45:30|33886.6|33745.6|33878.2|33737.2|33887.3|33746.3|33878.2|33737.2|33
1626011140000|2021-07-11 13:45:40|33878.1|33737.1|33875.8|33734.8|33878.1|33737.1|33875.1|33734.1|15
1626011150000|2021-07-11 13:45:50|33875.7|33734.7|33877.8|33736.8|33877.8|33736.8|33875.1|33734.1|16
1626011160000|2021-07-11 13:46:00|33877.7|33736.7|33880.7|33739.7|33886|33745|33877.7|33736.7|29
1626011170000|2021-07-11 13:46:10|33880.6|33739.6|33865.1|33724.1|33880.6|33739.6|33865.1|33724.1|21
1626011180000|2021-07-11 13:46:20|33864.8|33723.8|33862.5|33721.5|33865.9|33724.9|33862.4|33721.4|15
1626011190000|2021-07-11 13:46:30|33861.3|33720.3|33855.8|33714.8|33861.3|33720.3|33855.8|33714.8|16
1626011200000|2021-07-11 13:46:40|33855.5|33714.5|33856|33715|33856.4|33715.4|33854.9|33713.9|18
1626011210000|2021-07-11 13:46:50|33855.8|33714.8|33857.4|33716.4|33858.5|33717.5|33855.8|33714.8|29
1626011220000|2021-07-11 13:47:00|33857.2|33716.2|33866.8|33725.8|33866.8|33725.8|33857.2|33716.2|32
1626011230000|2021-07-11 13:47:10|33866.1|33725.1|33868.3|33727.3|33872|33731|33866.1|33725.1|26
1626011240000|2021-07-11 13:47:20|33867.5|33726.5|33861.4|33720.4|33867.5|33726.5|33861.2|33720.2|24
1626011250000|2021-07-11 13:47:30|33861.2|33720.2|33857.6|33716.6|33861.2|33720.2|33857.2|33716.2|20
1626011260000|2021-07-11 13:47:40|33857.4|33716.4|33858.4|33717.4|33859.3|33718.3|33857.4|33716.4|9
1626011270000|2021-07-11 13:47:50|33858.9|33717.9|33860.5|33719.5|33861.4|33720.4|33858.8|33717.8|17
1626011280000|2021-07-11 13:48:00|33860|33719|33865.9|33724.9|33865.9|33724.9|33859.8|33718.8|30
1626011290000|2021-07-11 13:48:10|33866.2|33725.2|33874.5|33733.5|33874.7|33733.7|33866.2|33725.2|26
1626011300000|2021-07-11 13:48:20|33874.4|33733.4|33879.5|33738.5|33879.8|33738.8|33874.1|33733.1|20
1626011310000|2021-07-11 13:48:30|33879.6|33738.6|33874|33733|33886.4|33745.4|33874|33733|31
1626011320000|2021-07-11 13:48:40|33874.1|33733.1|33879.2|33738.2|33879.2|33738.2|33871.6|33730.6|29
1626011330000|2021-07-11 13:48:50|33878.8|33737.8|33875.2|33734.2|33878.8|33737.8|33874.8|33733.8|30
1626011340000|2021-07-11 13:49:00|33876.9|33735.9|33880.3|33739.3|33880.6|33739.6|33876.9|33735.9|31
1626011350000|2021-07-11 13:49:10|33880.5|33739.5|33880.3|33739.3|33882.8|33741.8|33878.4|33737.4|35
1626011360000|2021-07-11 13:49:20|33880.5|33739.5|33881.5|33740.5|33882.9|33741.9|33880.2|33739.2|31
1626011370000|2021-07-11 13:49:30|33881.6|33740.6|33880.4|33739.4|33882.4|33741.4|33880.3|33739.3|19
1626011380000|2021-07-11 13:49:40|33880.8|33739.8|33877.4|33736.4|33880.8|33739.8|33874.6|33733.6|27
1626011390000|2021-07-11 13:49:50|33877.2|33736.2|33872.9|33731.9|33879.4|33738.4|33872.2|33731.2|19
1626011400000|2021-07-11 13:50:00|33872.6|33731.6|33874.5|33733.5|33874.6|33733.6|33872.6|33731.6|20
1626011410000|2021-07-11 13:50:10|33874.4|33733.4|33878.6|33737.6|33878.9|33737.9|33874.4|33733.4|20
1626011420000|2021-07-11 13:50:20|33878.9|33737.9|33884|33743|33884|33743|33878.8|33737.8|24
1626011430000|2021-07-11 13:50:30|33883.6|33742.6|33886.2|33745.2|33886.4|33745.4|33883.2|33742.2|26
1626011440000|2021-07-11 13:50:40|33886.1|33745.1|33886.8|33745.8|33887|33746|33886.1|33745.1|16
1626011450000|2021-07-11 13:50:50|33886.9|33745.9|33885.7|33744.7|33887|33746|33885.3|33744.3|24
1626011460000|2021-07-11 13:51:00|33886.8|33745.8|33885.1|33744.1|33887.3|33746.3|33884.4|33743.4|21
1626011470000|2021-07-11 13:51:10|33885.2|33744.2|33891.7|33750.7|33892.1|33751.1|33883.9|33742.9|30
1626011480000|2021-07-11 13:51:20|33891.6|33750.6|33898.3|33757.3|33902|33761|33891.6|33750.6|25
1626011490000|2021-07-11 13:51:30|33897.6|33756.6|33902.1|33761.1|33902.1|33761.1|33895.4|33754.4|27
1626011500000|2021-07-11 13:51:40|33902.3|33761.3|33901.7|33760.7|33903.6|33762.6|33900.5|33759.5|31
1626011510000|2021-07-11 13:51:50|33901.8|33760.8|33903.2|33762.2|33906|33765|33901.8|33760.8|23
1626011520000|2021-07-11 13:52:00|33904.9|33763.9|33905.7|33764.7|33908|33767|33904.7|33763.7|19
1626011530000|2021-07-11 13:52:10|33905.1|33764.1|33912.3|33771.3|33913.5|33772.5|33904.9|33763.9|22
1626011540000|2021-07-11 13:52:20|33912.1|33771.1|33912.4|33771.4|33913.2|33772.2|33910|33769|21
1626011550000|2021-07-11 13:52:30|33912.2|33771.2|33912.8|33771.8|33913.4|33772.4|33912.2|33771.2|31
1626011560000|2021-07-11 13:52:40|33912.4|33771.4|33912.8|33771.8|33913.8|33772.8|33912.4|33771.4|27
1626011570000|2021-07-11 13:52:50|33912.7|33771.7|33916.2|33775.2|33916.2|33775.2|33912.6|33771.6|29
1626011580000|2021-07-11 13:53:00|33917|33776|33916.6|33775.6|33918.2|33777.2|33915.6|33774.6|33
1626011590000|2021-07-11 13:53:10|33916.9|33775.9|33918.4|33777.4|33919.2|33778.2|33915.7|33774.7|29
1626011600000|2021-07-11 13:53:20|33918.6|33777.6|33923|33782|33924.6|33783.6|33918.6|33777.6|31
1626011610000|2021-07-11 13:53:30|33922.9|33781.9|33928.9|33787.9|33931.5|33790.5|33921.8|33780.8|35
1626011620000|2021-07-11 13:53:40|33928.7|33787.7|33932.1|33791.1|33933|33792|33927.8|33786.8|24
1626011630000|2021-07-11 13:53:50|33931.8|33790.8|33931.2|33790.2|33932.5|33791.5|33930.3|33789.3|23
1626011640000|2021-07-11 13:54:00|33931.3|33790.3|33921.6|33780.6|33932.3|33791.3|33921.6|33780.6|36
1626011650000|2021-07-11 13:54:10|33921.7|33780.7|33922|33781|33922.4|33781.4|33918.9|33777.9|25
1626011660000|2021-07-11 13:54:20|33921.5|33780.5|33922.5|33781.5|33926.8|33785.8|33921.3|33780.3|31
1626011670000|2021-07-11 13:54:30|33922.6|33781.6|33920|33779|33922.7|33781.7|33919.6|33778.6|25
1626011680000|2021-07-11 13:54:40|33921.5|33780.5|33919.8|33778.8|33921.6|33780.6|33918.9|33777.9|24
1626011690000|2021-07-11 13:54:50|33919.7|33778.7|33919.5|33778.5|33920.1|33779.1|33919.3|33778.3|19
1626011700000|2021-07-11 13:55:00|33919.7|33778.7|33920|33779|33920|33779|33917.7|33776.7|26
1626011710000|2021-07-11 13:55:10|33919.9|33778.9|33922.4|33781.4|33922.8|33781.8|33919.9|33778.9|20
1626011720000|2021-07-11 13:55:20|33922.5|33781.5|33923.1|33782.1|33923.6|33782.6|33921.8|33780.8|17
1626011730000|2021-07-11 13:55:30|33923.4|33782.4|33926.8|33785.8|33928.5|33787.5|33923.4|33782.4|13
1626011740000|2021-07-11 13:55:40|33926.9|33785.9|33927.6|33786.6|33933.1|33792.1|33926.8|33785.8|34
1626011750000|2021-07-11 13:55:50|33927.9|33786.9|33931.9|33790.9|33932.5|33791.5|33927.9|33786.9|32
1626011760000|2021-07-11 13:56:00|33932.2|33791.2|33931.1|33790.1|33933|33792|33930|33789|32
1626011770000|2021-07-11 13:56:10|33931.3|33790.3|33931.7|33790.7|33934.5|33793.5|33930.6|33789.6|25
1626011780000|2021-07-11 13:56:20|33932.1|33791.1|33933.6|33792.6|33933.7|33792.7|33932.1|33791.1|25
1626011790000|2021-07-11 13:56:30|33934.3|33793.3|33940.1|33799.1|33940.1|33799.1|33932.5|33791.5|31
1626011800000|2021-07-11 13:56:40|33940.2|33799.2|33979.8|33838.8|33984.3|33843.3|33940.2|33799.2|35
1626011810000|2021-07-11 13:56:50|33977.9|33836.9|33983.6|33842.6|33985.9|33844.9|33977.3|33836.3|37
1626011820000|2021-07-11 13:57:00|33983.5|33842.5|33985|33844|33986.6|33845.6|33980.3|33839.3|34
1626011830000|2021-07-11 13:57:10|33985.4|33844.4|33994.2|33853.2|33994.2|33853.2|33985.4|33844.4|34
1626011840000|2021-07-11 13:57:20|33995.4|33854.4|33985.2|33844.2|33997|33856|33985.2|33844.2|32
1626011850000|2021-07-11 13:57:30|33984.4|33843.4|33996.5|33855.5|33996.8|33855.8|33984.1|33843.1|30
1626011860000|2021-07-11 13:57:40|33996.4|33855.4|33997.4|33856.4|33998.8|33857.8|33995.9|33854.9|25
1626011870000|2021-07-11 13:57:50|33997.3|33856.3|33986|33845|34000|33859|33985.8|33844.8|37
1626011880000|2021-07-11 13:58:00|33985.5|33844.5|33978|33837|33986.8|33845.8|33977.6|33836.6|30
1626011890000|2021-07-11 13:58:10|33978.6|33837.6|33979.4|33838.4|33986.1|33845.1|33976.4|33835.4|38
1626011900000|2021-07-11 13:58:20|33980.3|33839.3|33979.3|33838.3|33981.7|33840.7|33972.8|33831.8|33
1626011910000|2021-07-11 13:58:30|33979.2|33838.2|33976.9|33835.9|33981.3|33840.3|33975.1|33834.1|33
1626011920000|2021-07-11 13:58:40|33977|33836|33977.5|33836.5|33978.7|33837.7|33976.8|33835.8|33
1626011930000|2021-07-11 13:58:50|33977.8|33836.8|33989.7|33848.7|33993.5|33852.5|33977.8|33836.8|30
1626011940000|2021-07-11 13:59:00|33989.9|33848.9|33990.6|33849.6|33995.6|33854.6|33987.9|33846.9|36
1626011950000|2021-07-11 13:59:10|33991.9|33850.9|33990.3|33849.3|33994.4|33853.4|33990.2|33849.2|34
1626011960000|2021-07-11 13:59:20|33990.8|33849.8|33984.6|33843.6|33992.5|33851.5|33984.5|33843.5|26
1626011970000|2021-07-11 13:59:30|33987.2|33846.2|33985.9|33844.9|33987.2|33846.2|33984.3|33843.3|25
1626011980000|2021-07-11 13:59:40|33985.8|33844.8|33988|33847|33988.9|33847.9|33985.8|33844.8|22
1626011990000|2021-07-11 13:59:50|33988.1|33847.1|33990.8|33849.8|33990.8|33849.8|33983.9|33842.9|23
1626012000000|2021-07-11 14:00:00|33990.7|33849.7|34032.7|33891.7|34032.7|33891.7|33990.7|33849.7|36
1626012010000|2021-07-11 14:00:10|34033.1|33892.1|34040.4|33899.4|34040.9|33899.9|34029.5|33888.5|33
1626012020000|2021-07-11 14:00:20|34040.8|33899.8|34057.9|33916.9|34058.8|33917.8|34034.7|33893.7|33
1626012030000|2021-07-11 14:00:30|34057.3|33916.3|34051.7|33910.7|34059.3|33918.3|34051.7|33910.7|37
1626012040000|2021-07-11 14:00:40|34052.4|33911.4|34055|33914|34055|33914|34049.8|33908.8|34
1626012050000|2021-07-11 14:00:50|34055.6|33914.6|34061.9|33920.9|34063.8|33922.8|34055.5|33914.5|24
1626012060000|2021-07-11 14:01:00|34061.8|33920.8|34055.4|33914.4|34062.9|33921.9|34054.4|33913.4|29
1626012070000|2021-07-11 14:01:10|34054.6|33913.6|34046.9|33905.9|34054.6|33913.6|34046.4|33905.4|30
1626012080000|2021-07-11 14:01:20|34047|33906|34054.1|33913.1|34057.9|33916.9|34046|33905|32
1626012090000|2021-07-11 14:01:30|34052.4|33911.4|34053.3|33912.3|34054|33913|34050.3|33909.3|25
1626012100000|2021-07-11 14:01:40|34053|33912|34047.2|33906.2|34053.1|33912.1|34047.2|33906.2|30
1626012110000|2021-07-11 14:01:50|34047|33906|34036.8|33895.8|34047|33906|34036.4|33895.4|30
1626012120000|2021-07-11 14:02:00|34036.6|33895.6|34037|33896|34039.9|33898.9|34036.5|33895.5|27
1626012130000|2021-07-11 14:02:10|34036.9|33895.9|34032.9|33891.9|34037.8|33896.8|34032.9|33891.9|22
1626012140000|2021-07-11 14:02:20|34032.6|33891.6|34025.5|33884.5|34032.9|33891.9|34024.2|33883.2|31
1626012150000|2021-07-11 14:02:30|34025.7|33884.7|34014.7|33873.7|34025.7|33884.7|34014.7|33873.7|36
1626012160000|2021-07-11 14:02:40|34015.2|33874.2|34022.9|33881.9|34023.9|33882.9|34013.3|33872.3|29
1626012170000|2021-07-11 14:02:50|34022.6|33881.6|34030.1|33889.1|34030.1|33889.1|34022.4|33881.4|28
1626012180000|2021-07-11 14:03:00|34030.9|33889.9|34028.8|33887.8|34032|33891|34028.8|33887.8|25
1626012190000|2021-07-11 14:03:10|34029.3|33888.3|34028.4|33887.4|34030.2|33889.2|34028.4|33887.4|19
1626012200000|2021-07-11 14:03:20|34027.6|33886.6|34013.5|33872.5|34027.6|33886.6|34013.5|33872.5|34
1626012210000|2021-07-11 14:03:30|34013.3|33872.3|34007|33866|34013.8|33872.8|34005.5|33864.5|26
1626012220000|2021-07-11 14:03:40|34004.3|33863.3|34007.9|33866.9|34010.4|33869.4|34004.3|33863.3|16
1626012230000|2021-07-11 14:03:50|34007.5|33866.5|34004.5|33863.5|34007.5|33866.5|34004.1|33863.1|34
1626012240000|2021-07-11 14:04:00|34003.8|33862.8|34011.7|33870.7|34011.7|33870.7|34003.7|33862.7|20
1626012250000|2021-07-11 14:04:10|34011.9|33870.9|34015.1|33874.1|34015.2|33874.2|34010.8|33869.8|29
1626012260000|2021-07-11 14:04:20|34015.3|33874.3|34011.7|33870.7|34015.3|33874.3|34010.1|33869.1|27
1626012270000|2021-07-11 14:04:30|34010.6|33869.6|34005|33864|34010.7|33869.7|34004.6|33863.6|28
1626012280000|2021-07-11 14:04:40|34005.6|33864.6|34003.1|33862.1|34005.6|33864.6|34002.3|33861.3|28
1626012290000|2021-07-11 14:04:50|34003.3|33862.3|34003.8|33862.8|34004.6|33863.6|34002.2|33861.2|23
1626012300000|2021-07-11 14:05:00|34003.6|33862.6|34006.2|33865.2|34006.2|33865.2|34003.6|33862.6|21
1626012310000|2021-07-11 14:05:10|34006.4|33865.4|34015.7|33874.7|34015.7|33874.7|34006.4|33865.4|28
1626012320000|2021-07-11 14:05:20|34016|33875|34009.7|33868.7|34016|33875|34008.1|33867.1|22
1626012330000|2021-07-11 14:05:30|34010|33869|34007.3|33866.3|34010|33869|34006.8|33865.8|30
1626012340000|2021-07-11 14:05:40|34007.5|33866.5|34007.3|33866.3|34008.4|33867.4|34006.5|33865.5|28
1626012350000|2021-07-11 14:05:50|34007.5|33866.5|33996.6|33855.6|34007.5|33866.5|33996.6|33855.6|33
1626012360000|2021-07-11 14:06:00|33994.4|33853.4|33989.7|33848.7|33994.4|33853.4|33989.2|33848.2|27
1626012370000|2021-07-11 14:06:10|33989.6|33848.6|33974.6|33833.6|33989.6|33848.6|33974.5|33833.5|36
1626012380000|2021-07-11 14:06:20|33975|33834|33988.7|33847.7|33988.7|33847.7|33973.8|33832.8|34
1626012390000|2021-07-11 14:06:30|33988.9|33847.9|33993.8|33852.8|33996|33855|33987.7|33846.7|29
1626012400000|2021-07-11 14:06:40|33992.9|33851.9|33986.4|33845.4|33993.3|33852.3|33985.9|33844.9|27
1626012410000|2021-07-11 14:06:50|33986.3|33845.3|33989|33848|33990.2|33849.2|33985.7|33844.7|23
1626012420000|2021-07-11 14:07:00|33989.1|33848.1|33985.5|33844.5|33989.4|33848.4|33985.5|33844.5|12
1626012430000|2021-07-11 14:07:10|33985.4|33844.4|33989.4|33848.4|33989.4|33848.4|33985.2|33844.2|17
1626012440000|2021-07-11 14:07:20|33989.5|33848.5|33988.5|33847.5|33989.5|33848.5|33988.3|33847.3|21
1626012450000|2021-07-11 14:07:30|33988.3|33847.3|33987|33846|33989.3|33848.3|33987|33846|28
1626012460000|2021-07-11 14:07:40|33987.3|33846.3|33973.5|33832.5|33987.3|33846.3|33971.5|33830.5|29
1626012470000|2021-07-11 14:07:50|33973.4|33832.4|33973.7|33832.7|33973.7|33832.7|33972.5|33831.5|16
1626012480000|2021-07-11 14:08:00|33973.8|33832.8|33971.8|33830.8|33975.3|33834.3|33971.8|33830.8|24
1626012490000|2021-07-11 14:08:10|33972|33831|33968.5|33827.5|33973|33832|33968.4|33827.4|18
1626012500000|2021-07-11 14:08:20|33968|33827|33967.2|33826.2|33968.5|33827.5|33965.7|33824.7|16
1626012510000|2021-07-11 14:08:30|33967.7|33826.7|33967|33826|33967.7|33826.7|33966.8|33825.8|9
1626012520000|2021-07-11 14:08:40|33967.3|33826.3|33963.2|33822.2|33967.4|33826.4|33963.2|33822.2|20
1626012530000|2021-07-11 14:08:50|33960.2|33819.2|33956.3|33815.3|33961.6|33820.6|33953.5|33812.5|32
1626012540000|2021-07-11 14:09:00|33955.5|33814.5|33963.8|33822.8|33963.9|33822.9|33954.1|33813.1|25
1626012550000|2021-07-11 14:09:10|33963.9|33822.9|33963.8|33822.8|33965|33824|33961.1|33820.1|20
1626012560000|2021-07-11 14:09:20|33963.9|33822.9|33957|33816|33963.9|33822.9|33956.5|33815.5|21
1626012570000|2021-07-11 14:09:30|33957.1|33816.1|33953.5|33812.5|33957.1|33816.1|33945.7|33804.7|35
1626012580000|2021-07-11 14:09:40|33952.7|33811.7|33938.5|33797.5|33953.4|33812.4|33938.5|33797.5|33
1626012590000|2021-07-11 14:09:50|33943.1|33802.1|33940.4|33799.4|33943.4|33802.4|33932.7|33791.7|30
1626012600000|2021-07-11 14:10:00|33939.7|33798.7|33935.5|33794.5|33942.1|33801.1|33934.4|33793.4|33
1626012610000|2021-07-11 14:10:10|33936.3|33795.3|33929.7|33788.7|33936.3|33795.3|33929.5|33788.5|16
1626012620000|2021-07-11 14:10:20|33929.1|33788.1|33927.3|33786.3|33929.1|33788.1|33926|33785|27
1626012630000|2021-07-11 14:10:30|33927|33786|33926.1|33785.1|33930|33789|33926.1|33785.1|22
1626012640000|2021-07-11 14:10:40|33926.4|33785.4|33936|33795|33936|33795|33926.3|33785.3|29
1626012650000|2021-07-11 14:10:50|33936.4|33795.4|33935.7|33794.7|33937.3|33796.3|33935|33794|25
1626012660000|2021-07-11 14:11:00|33934.8|33793.8|33936.8|33795.8|33937.2|33796.2|33934.8|33793.8|24
1626012670000|2021-07-11 14:11:10|33936.7|33795.7|33923|33782|33938.8|33797.8|33923|33782|26
1626012680000|2021-07-11 14:11:20|33922.8|33781.8|33924.4|33783.4|33924.4|33783.4|33921.5|33780.5|24
1626012690000|2021-07-11 14:11:30|33922.7|33781.7|33921.6|33780.6|33926.2|33785.2|33921.3|33780.3|14
1626012700000|2021-07-11 14:11:40|33921.4|33780.4|33928.6|33787.6|33928.6|33787.6|33920.1|33779.1|19
1626012710000|2021-07-11 14:11:50|33927.8|33786.8|33924.5|33783.5|33927.8|33786.8|33922.8|33781.8|22
1626012720000|2021-07-11 14:12:00|33924.2|33783.2|33926.5|33785.5|33926.7|33785.7|33920.5|33779.5|30
1626012730000|2021-07-11 14:12:10|33927.5|33786.5|33925.1|33784.1|33927.9|33786.9|33922.8|33781.8|18
1626012740000|2021-07-11 14:12:20|33925|33784|33925.9|33784.9|33929.8|33788.8|33924.8|33783.8|11
1626012750000|2021-07-11 14:12:30|33924.3|33783.3|33927.4|33786.4|33928.3|33787.3|33924.3|33783.3|22
1626012760000|2021-07-11 14:12:40|33927|33786|33927.8|33786.8|33928|33787|33926.3|33785.3|21
1626012770000|2021-07-11 14:12:50|33927.7|33786.7|33928.1|33787.1|33929|33788|33925.6|33784.6|32
1626012780000|2021-07-11 14:13:00|33927.9|33786.9|33928.3|33787.3|33928.5|33787.5|33927.9|33786.9|12
1626012790000|2021-07-11 14:13:10|33928.1|33787.1|33928|33787|33929|33788|33927.6|33786.6|9
1626012800000|2021-07-11 14:13:20|33928.3|33787.3|33928.6|33787.6|33928.6|33787.6|33927.9|33786.9|6
1626012810000|2021-07-11 14:13:30|33928.4|33787.4|33931.3|33790.3|33931.3|33790.3|33927.9|33786.9|19
1626012820000|2021-07-11 14:13:40|33931.4|33790.4|33932|33791|33932.4|33791.4|33930.7|33789.7|22
1626012830000|2021-07-11 14:13:50|33932.4|33791.4|33937.9|33796.9|33937.9|33796.9|33932|33791|9
1626012840000|2021-07-11 14:14:00|33936.8|33795.8|33942.3|33801.3|33942.3|33801.3|33936.8|33795.8|22
1626012850000|2021-07-11 14:14:10|33942.4|33801.4|33943|33802|33943.6|33802.6|33940.5|33799.5|27
1626012860000|2021-07-11 14:14:20|33942.9|33801.9|33940.5|33799.5|33943.1|33802.1|33939.6|33798.6|21
1626012870000|2021-07-11 14:14:30|33940.3|33799.3|33968|33827|33968|33827|33940.3|33799.3|30
1626012880000|2021-07-11 14:14:40|33967.3|33826.3|33971.2|33830.2|33972|33831|33967.3|33826.3|25
1626012890000|2021-07-11 14:14:50|33967.8|33826.8|33949.5|33808.5|33968.7|33827.7|33949|33808|30
1626012900000|2021-07-11 14:15:00|33949.9|33808.9|33962.6|33821.6|33962.6|33821.6|33947|33806|28
1626012910000|2021-07-11 14:15:10|33962.4|33821.4|33965.3|33824.3|33967|33826|33962.4|33821.4|19
1626012920000|2021-07-11 14:15:20|33965.9|33824.9|33957.7|33816.7|33967.1|33826.1|33957.7|33816.7|23
1626012930000|2021-07-11 14:15:30|33956.7|33815.7|33950.6|33809.6|33956.9|33815.9|33950.6|33809.6|26
1626012940000|2021-07-11 14:15:40|33951.4|33810.4|33950.2|33809.2|33955.7|33814.7|33946.8|33805.8|36
1626012950000|2021-07-11 14:15:50|33950|33809|33937.5|33796.5|33950|33809|33937.5|33796.5|20
1626012960000|2021-07-11 14:16:00|33937.4|33796.4|33940.3|33799.3|33940.3|33799.3|33931.6|33790.6|30
1626012970000|2021-07-11 14:16:10|33940.9|33799.9|33931.9|33790.9|33940.9|33799.9|33931.9|33790.9|32
1626012980000|2021-07-11 14:16:20|33925.6|33784.6|33930.4|33789.4|33930.6|33789.6|33925.6|33784.6|26
1626012990000|2021-07-11 14:16:30|33930.7|33789.7|33910.7|33769.7|33933.3|33792.3|33910.3|33769.3|34
1626013000000|2021-07-11 14:16:40|33910.1|33769.1|33910.9|33769.9|33912.8|33771.8|33909.7|33768.7|17
1626013010000|2021-07-11 14:16:50|33911|33770|33901.8|33760.8|33911.1|33770.1|33901.8|33760.8|29
1626013020000|2021-07-11 14:17:00|33902.5|33761.5|33910.7|33769.7|33915.1|33774.1|33902.5|33761.5|32
1626013030000|2021-07-11 14:17:10|33910.8|33769.8|33896.2|33755.2|33911.2|33770.2|33896.2|33755.2|33
1626013040000|2021-07-11 14:17:20|33895.2|33754.2|33893.9|33752.9|33897.7|33756.7|33893.9|33752.9|25
1626013050000|2021-07-11 14:17:30|33894|33753|33892.4|33751.4|33895.1|33754.1|33891.5|33750.5|27
1626013060000|2021-07-11 14:17:40|33892.9|33751.9|33893.7|33752.7|33894|33753|33892.3|33751.3|23
1626013070000|2021-07-11 14:17:50|33894.7|33753.7|33896.2|33755.2|33896.8|33755.8|33894.7|33753.7|20
1626013080000|2021-07-11 14:18:00|33896.1|33755.1|33898.5|33757.5|33898.8|33757.8|33896.1|33755.1|27
1626013090000|2021-07-11 14:18:10|33898.3|33757.3|33892|33751|33898.9|33757.9|33891.3|33750.3|28
1626013100000|2021-07-11 14:18:20|33890.6|33749.6|33892.9|33751.9|33893.1|33752.1|33890.6|33749.6|21
1626013110000|2021-07-11 14:18:30|33892.8|33751.8|33892|33751|33894.1|33753.1|33892|33751|22
1626013120000|2021-07-11 14:18:40|33892.1|33751.1|33892|33751|33895.8|33754.8|33892|33751|31
1626013130000|2021-07-11 14:18:50|33892.2|33751.2|33892.8|33751.8|33893.5|33752.5|33891.2|33750.2|29
1626013140000|2021-07-11 14:19:00|33892.7|33751.7|33898|33757|33898|33757|33892.7|33751.7|24
1626013150000|2021-07-11 14:19:10|33899.7|33758.7|33907.5|33766.5|33910.2|33769.2|33899.5|33758.5|36
1626013160000|2021-07-11 14:19:20|33907.4|33766.4|33897.5|33756.5|33907.7|33766.7|33896.6|33755.6|35
1626013170000|2021-07-11 14:19:30|33897.4|33756.4|33897.8|33756.8|33897.8|33756.8|33896.8|33755.8|22
1626013180000|2021-07-11 14:19:40|33897.9|33756.9|33897.6|33756.6|33897.9|33756.9|33895.7|33754.7|20
1626013190000|2021-07-11 14:19:50|33897.3|33756.3|33893.9|33752.9|33898.2|33757.2|33891.8|33750.8|30
1626013200000|2021-07-11 14:20:00|33894.1|33753.1|33893.9|33752.9|33894.6|33753.6|33893.1|33752.1|22
1626013210000|2021-07-11 14:20:10|33893.8|33752.8|33891.5|33750.5|33894.3|33753.3|33891.5|33750.5|14
1626013220000|2021-07-11 14:20:20|33891.6|33750.6|33891.2|33750.2|33891.8|33750.8|33890.1|33749.1|16
1626013230000|2021-07-11 14:20:30|33891.8|33750.8|33893.7|33752.7|33893.7|33752.7|33890|33749|16
1626013240000|2021-07-11 14:20:40|33894.2|33753.2|33894.9|33753.9|33895.5|33754.5|33892|33751|16
1626013250000|2021-07-11 14:20:50|33895|33754|33895.1|33754.1|33895.7|33754.7|33894.2|33753.2|27
1626013260000|2021-07-11 14:21:00|33895.2|33754.2|33903.2|33762.2|33903.6|33762.6|33894.4|33753.4|22
1626013270000|2021-07-11 14:21:10|33905|33764|33915.7|33774.7|33915.7|33774.7|33905|33764|34
1626013280000|2021-07-11 14:21:20|33915.8|33774.8|33926.3|33785.3|33926.3|33785.3|33912.7|33771.7|35
1626013290000|2021-07-11 14:21:30|33925.6|33784.6|33926.5|33785.5|33927.6|33786.6|33925.6|33784.6|25
1626013300000|2021-07-11 14:21:40|33925.1|33784.1|33919.3|33778.3|33925.1|33784.1|33917.5|33776.5|35
1626013310000|2021-07-11 14:21:50|33919.4|33778.4|33920.2|33779.2|33922|33781|33919.1|33778.1|33
1626013320000|2021-07-11 14:22:00|33919.5|33778.5|33922.4|33781.4|33922.4|33781.4|33919.5|33778.5|31
1626013330000|2021-07-11 14:22:10|33921.4|33780.4|33918.9|33777.9|33924.1|33783.1|33918.4|33777.4|24
1626013340000|2021-07-11 14:22:20|33918.8|33777.8|33911.4|33770.4|33918.9|33777.9|33911.3|33770.3|15
1626013350000|2021-07-11 14:22:30|33911.2|33770.2|33915.1|33774.1|33915.6|33774.6|33911.2|33770.2|24
1626013360000|2021-07-11 14:22:40|33915|33774|33913.7|33772.7|33916.5|33775.5|33913.5|33772.5|25
1626013370000|2021-07-11 14:22:50|33913.9|33772.9|33914.3|33773.3|33915|33774|33913.4|33772.4|20
1626013380000|2021-07-11 14:23:00|33914.2|33773.2|33915.3|33774.3|33918.2|33777.2|33914|33773|30
1626013390000|2021-07-11 14:23:10|33915.8|33774.8|33912.5|33771.5|33915.8|33774.8|33911|33770|25
1626013400000|2021-07-11 14:23:20|33913.3|33772.3|33911.3|33770.3|33913.8|33772.8|33910.1|33769.1|25
1626013410000|2021-07-11 14:23:30|33911.2|33770.2|33908.5|33767.5|33911.7|33770.7|33907.8|33766.8|31
1626013420000|2021-07-11 14:23:40|33908|33767|33907.8|33766.8|33908.6|33767.6|33906.3|33765.3|26
1626013430000|2021-07-11 14:23:50|33907.5|33766.5|33907.5|33766.5|33908.4|33767.4|33906.6|33765.6|15
1626013440000|2021-07-11 14:24:00|33906|33765|33906.4|33765.4|33908.1|33767.1|33905.3|33764.3|25
1626013450000|2021-07-11 14:24:10|33906.1|33765.1|33908|33767|33908.6|33767.6|33906.1|33765.1|30
1626013460000|2021-07-11 14:24:20|33907.8|33766.8|33920|33779|33920|33779|33907.8|33766.8|29
1626013470000|2021-07-11 14:24:30|33922.1|33781.1|33926.8|33785.8|33926.8|33785.8|33921.8|33780.8|28
1626013480000|2021-07-11 14:24:40|33927.1|33786.1|33922|33781|33927.3|33786.3|33921.1|33780.1|29
1626013490000|2021-07-11 14:24:50|33922.5|33781.5|33922.5|33781.5|33923.5|33782.5|33921.7|33780.7|27
1626013500000|2021-07-11 14:25:00|33923.2|33782.2|33920.2|33779.2|33924.7|33783.7|33919.8|33778.8|29
1626013510000|2021-07-11 14:25:10|33916.2|33775.2|33909.6|33768.6|33916.2|33775.2|33909.1|33768.1|26
1626013520000|2021-07-11 14:25:20|33908.7|33767.7|33908|33767|33908.7|33767.7|33906.6|33765.6|23
1626013530000|2021-07-11 14:25:30|33905.7|33764.7|33901|33760|33907.1|33766.1|33901|33760|37
1626013540000|2021-07-11 14:25:40|33901.1|33760.1|33903.8|33762.8|33905.1|33764.1|33901.1|33760.1|31
1626013550000|2021-07-11 14:25:50|33905.5|33764.5|33901.1|33760.1|33905.5|33764.5|33900.4|33759.4|33
1626013560000|2021-07-11 14:26:00|33901.4|33760.4|33904|33763|33905.3|33764.3|33900.9|33759.9|31
1626013570000|2021-07-11 14:26:10|33904.5|33763.5|33909.3|33768.3|33909.9|33768.9|33904.3|33763.3|24
1626013580000|2021-07-11 14:26:20|33909.6|33768.6|33908.6|33767.6|33911.9|33770.9|33908.4|33767.4|31
1626013590000|2021-07-11 14:26:30|33908.9|33767.9|33904.7|33763.7|33909.4|33768.4|33904.5|33763.5|31
1626013600000|2021-07-11 14:26:40|33904.9|33763.9|33916|33775|33917.3|33776.3|33904.7|33763.7|31
1626013610000|2021-07-11 14:26:50|33916.3|33775.3|33909.6|33768.6|33917.8|33776.8|33908.9|33767.9|34
1626013620000|2021-07-11 14:27:00|33910.1|33769.1|33910.8|33769.8|33910.9|33769.9|33909.9|33768.9|28
1626013630000|2021-07-11 14:27:10|33910.7|33769.7|33914.7|33773.7|33916.5|33775.5|33910.6|33769.6|25
1626013640000|2021-07-11 14:27:20|33914.6|33773.6|33917.8|33776.8|33918.2|33777.2|33913.6|33772.6|30
1626013650000|2021-07-11 14:27:30|33916.9|33775.9|33912.7|33771.7|33918.1|33777.1|33912.7|33771.7|31
1626013660000|2021-07-11 14:27:40|33912.4|33771.4|33910.5|33769.5|33913.2|33772.2|33908.4|33767.4|35
1626013670000|2021-07-11 14:27:50|33910.4|33769.4|33914.6|33773.6|33914.6|33773.6|33909.9|33768.9|23
1626013680000|2021-07-11 14:28:00|33913.3|33772.3|33918.7|33777.7|33919|33778|33913.3|33772.3|20
1626013690000|2021-07-11 14:28:10|33918.9|33777.9|33922.1|33781.1|33922.1|33781.1|33918.4|33777.4|30
1626013700000|2021-07-11 14:28:20|33922.6|33781.6|33924.8|33783.8|33924.8|33783.8|33922.5|33781.5|14
1626013710000|2021-07-11 14:28:30|33929|33788|33934.2|33793.2|33941.2|33800.2|33929|33788|36
1626013720000|2021-07-11 14:28:40|33937.2|33796.2|33932.8|33791.8|33937.2|33796.2|33932.5|33791.5|31
1626013730000|2021-07-11 14:28:50|33933.1|33792.1|33931.9|33790.9|33933.5|33792.5|33931.1|33790.1|33
1626013740000|2021-07-11 14:29:00|33932.3|33791.3|33938.3|33797.3|33939|33798|33931.2|33790.2|23
1626013750000|2021-07-11 14:29:10|33937.7|33796.7|33927.5|33786.5|33938.3|33797.3|33927.5|33786.5|32
1626013760000|2021-07-11 14:29:20|33927.4|33786.4|33922|33781|33927.4|33786.4|33916|33775|31
1626013770000|2021-07-11 14:29:30|33922.6|33781.6|33921.3|33780.3|33922.8|33781.8|33918.6|33777.6|20
1626013780000|2021-07-11 14:29:40|33921.7|33780.7|33921.1|33780.1|33924.4|33783.4|33921.1|33780.1|28
1626013790000|2021-07-11 14:29:50|33921.5|33780.5|33922.3|33781.3|33925|33784|33921.5|33780.5|25
1626013800000|2021-07-11 14:30:00|33922.5|33781.5|33941.2|33800.2|33943.8|33802.8|33921.8|33780.8|35
1626013810000|2021-07-11 14:30:10|33941|33800|33938.8|33797.8|33942.8|33801.8|33938.4|33797.4|32
1626013820000|2021-07-11 14:30:20|33938.9|33797.9|33942.6|33801.6|33943.6|33802.6|33937.3|33796.3|29
1626013830000|2021-07-11 14:30:30|33943.2|33802.2|33945.9|33804.9|33948.3|33807.3|33940.8|33799.8|32
1626013840000|2021-07-11 14:30:40|33945.7|33804.7|33952|33811|33954.1|33813.1|33943.4|33802.4|36
1626013850000|2021-07-11 14:30:50|33951.8|33810.8|33956.6|33815.6|33956.7|33815.7|33950.7|33809.7|27
1626013860000|2021-07-11 14:31:00|33956.4|33815.4|33960.7|33819.7|33961.2|33820.2|33956.4|33815.4|23
1626013870000|2021-07-11 14:31:10|33961.4|33820.4|33959.8|33818.8|33961.8|33820.8|33959.8|33818.8|24
1626013880000|2021-07-11 14:31:20|33960|33819|33960.6|33819.6|33961.2|33820.2|33958.2|33817.2|21
1626013890000|2021-07-11 14:31:30|33960.5|33819.5|33960.6|33819.6|33961.7|33820.7|33959.2|33818.2|26
1626013900000|2021-07-11 14:31:40|33961.1|33820.1|33954.3|33813.3|33961.4|33820.4|33952.5|33811.5|34
1626013910000|2021-07-11 14:31:50|33953.8|33812.8|33952.2|33811.2|33953.8|33812.8|33951.4|33810.4|21
1626013920000|2021-07-11 14:32:00|33951.9|33810.9|33952|33811|33953.3|33812.3|33950.8|33809.8|17
1626013930000|2021-07-11 14:32:10|33952.1|33811.1|33945.4|33804.4|33952.5|33811.5|33945.4|33804.4|27
1626013940000|2021-07-11 14:32:20|33945.5|33804.5|33944.1|33803.1|33945.9|33804.9|33943.4|33802.4|15
1626013950000|2021-07-11 14:32:30|33943.9|33802.9|33942.4|33801.4|33944.3|33803.3|33938.7|33797.7|25
1626013960000|2021-07-11 14:32:40|33942.1|33801.1|33938.8|33797.8|33942.4|33801.4|33938.8|33797.8|33
1626013970000|2021-07-11 14:32:50|33939|33798|33936.1|33795.1|33939.4|33798.4|33936.1|33795.1|15
1626013980000|2021-07-11 14:33:00|33936.2|33795.2|33939.1|33798.1|33939.1|33798.1|33936.2|33795.2|21
1626013990000|2021-07-11 14:33:10|33938.7|33797.7|33940.5|33799.5|33940.5|33799.5|33938.7|33797.7|26
1626014000000|2021-07-11 14:33:20|33940.4|33799.4|33939.6|33798.6|33940.4|33799.4|33937|33796|26
1626014010000|2021-07-11 14:33:30|33939.2|33798.2|33941.9|33800.9|33943.3|33802.3|33939.1|33798.1|24
1626014020000|2021-07-11 14:33:40|33941.2|33800.2|33940.7|33799.7|33941.2|33800.2|33939.3|33798.3|18
1626014030000|2021-07-11 14:33:50|33939.8|33798.8|33942.1|33801.1|33942.5|33801.5|33939.8|33798.8|26
1626014040000|2021-07-11 14:34:00|33941.7|33800.7|33936.7|33795.7|33942.1|33801.1|33936.7|33795.7|23
1626014050000|2021-07-11 14:34:10|33937|33796|33933.1|33792.1|33937.6|33796.6|33932.8|33791.8|25
1626014060000|2021-07-11 14:34:20|33932.7|33791.7|33925.4|33784.4|33933.3|33792.3|33925|33784|18
1626014070000|2021-07-11 14:34:30|33925.1|33784.1|33919.9|33778.9|33925.4|33784.4|33919.9|33778.9|22
1626014080000|2021-07-11 14:34:40|33919.7|33778.7|33915.2|33774.2|33919.7|33778.7|33915.2|33774.2|23
1626014090000|2021-07-11 14:34:50|33915.7|33774.7|33915.4|33774.4|33916.8|33775.8|33915|33774|27
1626014100000|2021-07-11 14:35:00|33914.7|33773.7|33911|33770|33915.4|33774.4|33911|33770|17
1626014110000|2021-07-11 14:35:10|33910.8|33769.8|33911.6|33770.6|33911.6|33770.6|33910.2|33769.2|22
1626014120000|2021-07-11 14:35:20|33911.1|33770.1|33913.2|33772.2|33918.8|33777.8|33911.1|33770.1|30
1626014130000|2021-07-11 14:35:30|33913|33772|33908|33767|33914|33773|33907.8|33766.8|29
1626014140000|2021-07-11 14:35:40|33907.7|33766.7|33908.3|33767.3|33909.4|33768.4|33907.6|33766.6|34
1626014150000|2021-07-11 14:35:50|33907.2|33766.2|33913.3|33772.3|33913.8|33772.8|33907.2|33766.2|25
1626014160000|2021-07-11 14:36:00|33913.9|33772.9|33919.4|33778.4|33920|33779|33913.9|33772.9|30
1626014170000|2021-07-11 14:36:10|33918.7|33777.7|33919.4|33778.4|33919.9|33778.9|33918.4|33777.4|31
1626014180000|2021-07-11 14:36:20|33918.7|33777.7|33916.3|33775.3|33919|33778|33916.3|33775.3|25
1626014190000|2021-07-11 14:36:30|33916.2|33775.2|33908.5|33767.5|33916.3|33775.3|33908.2|33767.2|21
1626014200000|2021-07-11 14:36:40|33908.4|33767.4|33906.7|33765.7|33909|33768|33906.7|33765.7|26
1626014210000|2021-07-11 14:36:50|33907|33766|33909.4|33768.4|33914.2|33773.2|33907|33766|32
1626014220000|2021-07-11 14:37:00|33909|33768|33911.6|33770.6|33911.6|33770.6|33908.8|33767.8|30
1626014230000|2021-07-11 14:37:10|33912.4|33771.4|33915.8|33774.8|33918.9|33777.9|33912.4|33771.4|34
1626014240000|2021-07-11 14:37:20|33915.6|33774.6|33915.4|33774.4|33915.6|33774.6|33913|33772|24
1626014250000|2021-07-11 14:37:30|33915.6|33774.6|33917.7|33776.7|33918.5|33777.5|33914.3|33773.3|28
1626014260000|2021-07-11 14:37:40|33918.6|33777.6|33922.9|33781.9|33923.5|33782.5|33918.5|33777.5|32
1626014270000|2021-07-11 14:37:50|33923.2|33782.2|33919.6|33778.6|33923.2|33782.2|33919.6|33778.6|28
1626014280000|2021-07-11 14:38:00|33920.6|33779.6|33922.9|33781.9|33923.1|33782.1|33919.4|33778.4|12
1626014290000|2021-07-11 14:38:10|33922.8|33781.8|33933.8|33792.8|33935.8|33794.8|33922.8|33781.8|33
1626014300000|2021-07-11 14:38:20|33932.7|33791.7|33938.8|33797.8|33938.8|33797.8|33932.7|33791.7|24
1626014310000|2021-07-11 14:38:30|33939.6|33798.6|33933.8|33792.8|33939.6|33798.6|33932.7|33791.7|27
1626014320000|2021-07-11 14:38:40|33933.4|33792.4|33933.1|33792.1|33934|33793|33932.9|33791.9|20
1626014330000|2021-07-11 14:38:50|33933.5|33792.5|33933|33792|33933.5|33792.5|33932.5|33791.5|17
1626014340000|2021-07-11 14:39:00|33934.8|33793.8|33927.9|33786.9|33934.8|33793.8|33923.2|33782.2|32
1626014350000|2021-07-11 14:39:10|33927.5|33786.5|33930.8|33789.8|33931.4|33790.4|33926.8|33785.8|23
1626014360000|2021-07-11 14:39:20|33929.7|33788.7|33928.5|33787.5|33930.2|33789.2|33926.6|33785.6|28
1626014370000|2021-07-11 14:39:30|33929.4|33788.4|33925.2|33784.2|33930.8|33789.8|33924.8|33783.8|26
1626014380000|2021-07-11 14:39:40|33925.1|33784.1|33923.8|33782.8|33925.7|33784.7|33923.8|33782.8|12
1626014390000|2021-07-11 14:39:50|33924.1|33783.1|33924.4|33783.4|33925.4|33784.4|33923.8|33782.8|32
1626014400000|2021-07-11 14:40:00|33924.3|33783.3|33926.9|33785.9|33927.2|33786.2|33923.1|33782.1|18
1626014410000|2021-07-11 14:40:10|33926|33785|33929.9|33788.9|33929.9|33788.9|33926|33785|18
1626014420000|2021-07-11 14:40:20|33930|33789|33937.8|33796.8|33937.8|33796.8|33929.8|33788.8|25
1626014430000|2021-07-11 14:40:30|33936.9|33795.9|33933.6|33792.6|33937.3|33796.3|33932|33791|30
1626014440000|2021-07-11 14:40:40|33933.4|33792.4|33934.2|33793.2|33934.4|33793.4|33932.3|33791.3|21
1626014450000|2021-07-11 14:40:50|33933.9|33792.9|33931.5|33790.5|33934.5|33793.5|33929.9|33788.9|31
1626014460000|2021-07-11 14:41:00|33931.4|33790.4|33936.1|33795.1|33936.3|33795.3|33930.9|33789.9|32
1626014470000|2021-07-11 14:41:10|33936.4|33795.4|33937|33796|33937.4|33796.4|33935.7|33794.7|28
1626014480000|2021-07-11 14:41:20|33937.2|33796.2|33944.9|33803.9|33945.4|33804.4|33936.6|33795.6|26
1626014490000|2021-07-11 14:41:30|33945.1|33804.1|33943.8|33802.8|33945.5|33804.5|33942.9|33801.9|20
1626014500000|2021-07-11 14:41:40|33943.6|33802.6|33945.6|33804.6|33945.6|33804.6|33942.5|33801.5|25
1626014510000|2021-07-11 14:41:50|33945.9|33804.9|33942.6|33801.6|33945.9|33804.9|33941.9|33800.9|23
1626014520000|2021-07-11 14:42:00|33941.5|33800.5|33941.3|33800.3|33942.8|33801.8|33941.1|33800.1|14
1626014530000|2021-07-11 14:42:10|33940|33799|33947.3|33806.3|33947.6|33806.6|33939.9|33798.9|33
1626014540000|2021-07-11 14:42:20|33947.4|33806.4|33946.9|33805.9|33947.8|33806.8|33945.6|33804.6|21
1626014550000|2021-07-11 14:42:30|33947.4|33806.4|33946.9|33805.9|33948.9|33807.9|33945.8|33804.8|20
1626014560000|2021-07-11 14:42:40|33947.6|33806.6|33945|33804|33947.8|33806.8|33943.7|33802.7|28
1626014570000|2021-07-11 14:42:50|33945.2|33804.2|33945.3|33804.3|33945.5|33804.5|33944.3|33803.3|21
1626014580000|2021-07-11 14:43:00|33944.9|33803.9|33945.6|33804.6|33945.7|33804.7|33944.7|33803.7|23
1626014590000|2021-07-11 14:43:10|33945.5|33804.5|33945.7|33804.7|33946|33805|33945.5|33804.5|15
1626014600000|2021-07-11 14:43:20|33945.6|33804.6|33940.7|33799.7|33945.6|33804.6|33940.6|33799.6|24
1626014610000|2021-07-11 14:43:30|33940.4|33799.4|33938.3|33797.3|33940.4|33799.4|33936.4|33795.4|13
1626014620000|2021-07-11 14:43:40|33938.1|33797.1|33930.7|33789.7|33938.1|33797.1|33930.7|33789.7|15
1626014630000|2021-07-11 14:43:50|33929.7|33788.7|33930.7|33789.7|33933.3|33792.3|33929.6|33788.6|19
1626014640000|2021-07-11 14:44:00|33930.9|33789.9|33942.5|33801.5|33942.5|33801.5|33930.9|33789.9|30
1626014650000|2021-07-11 14:44:10|33942.3|33801.3|33940.5|33799.5|33942.4|33801.4|33939|33798|29
1626014660000|2021-07-11 14:44:20|33940.9|33799.9|33949.1|33808.1|33950.2|33809.2|33940.9|33799.9|33
1626014670000|2021-07-11 14:44:30|33948.4|33807.4|33962.2|33821.2|33962.2|33821.2|33948.2|33807.2|29
1626014680000|2021-07-11 14:44:40|33963|33822|33971.3|33830.3|33977.7|33836.7|33962.3|33821.3|29
1626014690000|2021-07-11 14:44:50|33970.9|33829.9|33976.1|33835.1|33976.1|33835.1|33965.1|33824.1|33
1626014700000|2021-07-11 14:45:00|33976.2|33835.2|34003|33862|34003.1|33862.1|33976.2|33835.2|24
1626014710000|2021-07-11 14:45:10|34004.8|33863.8|33995.6|33854.6|34004.8|33863.8|33995.6|33854.6|33
1626014720000|2021-07-11 14:45:20|33995.3|33854.3|33993.1|33852.1|33995.3|33854.3|33990.8|33849.8|35
1626014730000|2021-07-11 14:45:30|33993.2|33852.2|33996.1|33855.1|33997.6|33856.6|33992.3|33851.3|31
1626014740000|2021-07-11 14:45:40|33996.7|33855.7|33996.6|33855.6|33997.8|33856.8|33995.2|33854.2|28
1626014750000|2021-07-11 14:45:50|33995.9|33854.9|33998.1|33857.1|34000.9|33859.9|33995.9|33854.9|33
1626014760000|2021-07-11 14:46:00|33998.4|33857.4|33997.4|33856.4|34000.1|33859.1|33997.4|33856.4|29
1626014770000|2021-07-11 14:46:10|33997.7|33856.7|33987.4|33846.4|33999.5|33858.5|33987.4|33846.4|33
1626014780000|2021-07-11 14:46:20|33985|33844|33981.1|33840.1|33985.3|33844.3|33979.2|33838.2|32
1626014790000|2021-07-11 14:46:30|33981.4|33840.4|33979.2|33838.2|33981.9|33840.9|33978|33837|23
1626014800000|2021-07-11 14:46:40|33979.8|33838.8|33965.7|33824.7|33981.9|33840.9|33965.7|33824.7|33
1626014810000|2021-07-11 14:46:50|33966.8|33825.8|33967.1|33826.1|33967.1|33826.1|33965.7|33824.7|16
1626014820000|2021-07-11 14:47:00|33967.5|33826.5|33972.8|33831.8|33978.9|33837.9|33967.5|33826.5|34
1626014830000|2021-07-11 14:47:10|33973.2|33832.2|33960.1|33819.1|33973.9|33832.9|33959.9|33818.9|35
1626014840000|2021-07-11 14:47:20|33959.8|33818.8|33960.6|33819.6|33960.6|33819.6|33959.2|33818.2|26
1626014850000|2021-07-11 14:47:30|33961.6|33820.6|33959.9|33818.9|33961.6|33820.6|33959.3|33818.3|27
1626014860000|2021-07-11 14:47:40|33960.7|33819.7|33962.7|33821.7|33963.3|33822.3|33960.7|33819.7|26
1626014870000|2021-07-11 14:47:50|33962.6|33821.6|33954.6|33813.6|33962.6|33821.6|33953.3|33812.3|26
1626014880000|2021-07-11 14:48:00|33955.1|33814.1|33960.3|33819.3|33960.5|33819.5|33955.1|33814.1|25
1626014890000|2021-07-11 14:48:10|33960|33819|33957.6|33816.6|33960.1|33819.1|33957.1|33816.1|24
1626014900000|2021-07-11 14:48:20|33956.4|33815.4|33957.3|33816.3|33958.1|33817.1|33956.3|33815.3|30
1626014910000|2021-07-11 14:48:30|33957.1|33816.1|33954.1|33813.1|33957.4|33816.4|33954.1|33813.1|23
1626014920000|2021-07-11 14:48:40|33954.4|33813.4|33952|33811|33954.4|33813.4|33951.8|33810.8|17
1626014930000|2021-07-11 14:48:50|33951.9|33810.9|33949.1|33808.1|33952.3|33811.3|33948.9|33807.9|24
1626014940000|2021-07-11 14:49:00|33949.2|33808.2|33950.3|33809.3|33950.3|33809.3|33949.1|33808.1|10
1626014950000|2021-07-11 14:49:10|33950.2|33809.2|33954.3|33813.3|33954.5|33813.5|33946.3|33805.3|20
1626014960000|2021-07-11 14:49:20|33954.6|33813.6|33955.4|33814.4|33955.7|33814.7|33952.9|33811.9|27
1626014970000|2021-07-11 14:49:30|33955.5|33814.5|33957.8|33816.8|33957.9|33816.9|33955|33814|25
1626014980000|2021-07-11 14:49:40|33957.7|33816.7|33954.4|33813.4|33957.7|33816.7|33954.4|33813.4|25
1626014990000|2021-07-11 14:49:50|33954.5|33813.5|33955.3|33814.3|33955.9|33814.9|33953.7|33812.7|30
1626015000000|2021-07-11 14:50:00|33955.6|33814.6|33958|33817|33959.9|33818.9|33954.7|33813.7|28
1626015010000|2021-07-11 14:50:10|33957.9|33816.9|33958.5|33817.5|33960.1|33819.1|33957.6|33816.6|29
1626015020000|2021-07-11 14:50:20|33958.8|33817.8|33970|33829|33972.2|33831.2|33958.8|33817.8|35
1626015030000|2021-07-11 14:50:30|33969.7|33828.7|33968.6|33827.6|33969.7|33828.7|33965.9|33824.9|28
1626015040000|2021-07-11 14:50:40|33968.4|33827.4|33961.5|33820.5|33968.7|33827.7|33961.5|33820.5|33
1626015050000|2021-07-11 14:50:50|33960.7|33819.7|33964.2|33823.2|33965.2|33824.2|33959.9|33818.9|24
1626015060000|2021-07-11 14:51:00|33964.7|33823.7|33975.7|33834.7|33975.7|33834.7|33964.7|33823.7|28
1626015070000|2021-07-11 14:51:10|33974.9|33833.9|33970.1|33829.1|33976.2|33835.2|33969.9|33828.9|30
1626015080000|2021-07-11 14:51:20|33969.9|33828.9|33969.8|33828.8|33971.4|33830.4|33969.8|33828.8|20
1626015090000|2021-07-11 14:51:30|33969.9|33828.9|33962.9|33821.9|33969.9|33828.9|33960.9|33819.9|24
1626015100000|2021-07-11 14:51:40|33962.1|33821.1|33966.2|33825.2|33967.9|33826.9|33962.1|33821.1|29
1626015110000|2021-07-11 14:51:50|33965.5|33824.5|33961.8|33820.8|33965.9|33824.9|33961.8|33820.8|26
1626015120000|2021-07-11 14:52:00|33962|33821|33968.9|33827.9|33968.9|33827.9|33961.5|33820.5|22
1626015130000|2021-07-11 14:52:10|33968.6|33827.6|33974|33833|33974|33833|33968.6|33827.6|22
1626015140000|2021-07-11 14:52:20|33973.6|33832.6|33971.4|33830.4|33973.6|33832.6|33968|33827|28
1626015150000|2021-07-11 14:52:30|33971.5|33830.5|33972.3|33831.3|33972.8|33831.8|33970.1|33829.1|34
1626015160000|2021-07-11 14:52:40|33972.2|33831.2|33970.4|33829.4|33973.7|33832.7|33969.9|33828.9|30
1626015170000|2021-07-11 14:52:50|33970.1|33829.1|33970.6|33829.6|33970.8|33829.8|33968|33827|29
1626015180000|2021-07-11 14:53:00|33970.5|33829.5|33973.4|33832.4|33973.4|33832.4|33969.1|33828.1|24
1626015190000|2021-07-11 14:53:10|33974|33833|33987.5|33846.5|33990|33849|33974|33833|29
1626015200000|2021-07-11 14:53:20|33986.6|33845.6|33986.8|33845.8|33987.3|33846.3|33985.5|33844.5|33
1626015210000|2021-07-11 14:53:30|33986.7|33845.7|33987.4|33846.4|33990|33849|33986.5|33845.5|33
1626015220000|2021-07-11 14:53:40|33987.8|33846.8|33991.7|33850.7|33991.7|33850.7|33987.6|33846.6|32
1626015230000|2021-07-11 14:53:50|33991.6|33850.6|33994.3|33853.3|33995|33854|33990.2|33849.2|13
1626015240000|2021-07-11 14:54:00|33994.9|33853.9|33994.6|33853.6|33995.2|33854.2|33994.4|33853.4|20
1626015250000|2021-07-11 14:54:10|33994.8|33853.8|33993.2|33852.2|33995.4|33854.4|33993.2|33852.2|20
1626015260000|2021-07-11 14:54:20|33994.1|33853.1|33982.3|33841.3|33994.1|33853.1|33981.7|33840.7|36
1626015270000|2021-07-11 14:54:30|33981.3|33840.3|33981.8|33840.8|33982.3|33841.3|33978.8|33837.8|23
1626015280000|2021-07-11 14:54:40|33981.7|33840.7|33982.6|33841.6|33982.9|33841.9|33975.6|33834.6|28
1626015290000|2021-07-11 14:54:50|33981|33840|33980.2|33839.2|33981.7|33840.7|33975.6|33834.6|26
1626015300000|2021-07-11 14:55:00|33980.3|33839.3|33990.3|33849.3|33990.3|33849.3|33980.3|33839.3|20
1626015310000|2021-07-11 14:55:10|33988|33847|33988.7|33847.7|33989.9|33848.9|33983.7|33842.7|30
1626015320000|2021-07-11 14:55:20|33988.4|33847.4|33987|33846|33990|33849|33986|33845|30
1626015330000|2021-07-11 14:55:30|33987.7|33846.7|33986.8|33845.8|33988.4|33847.4|33984|33843|27
1626015340000|2021-07-11 14:55:40|33986.5|33845.5|33989.6|33848.6|33989.6|33848.6|33986.5|33845.5|34
1626015350000|2021-07-11 14:55:50|33990.7|33849.7|33992.9|33851.9|33993.2|33852.2|33989.5|33848.5|27
1626015360000|2021-07-11 14:56:00|33992.7|33851.7|33993.3|33852.3|33993.4|33852.4|33992.6|33851.6|19
1626015370000|2021-07-11 14:56:10|33994.3|33853.3|33993.8|33852.8|33994.4|33853.4|33992.7|33851.7|22
1626015380000|2021-07-11 14:56:20|33993.9|33852.9|33995.2|33854.2|33996.4|33855.4|33991.9|33850.9|27
1626015390000|2021-07-11 14:56:30|33994.9|33853.9|33996.1|33855.1|33996.1|33855.1|33994.1|33853.1|25
1626015400000|2021-07-11 14:56:40|33996.4|33855.4|33995.3|33854.3|33996.9|33855.9|33994.1|33853.1|30
1626015410000|2021-07-11 14:56:50|33995|33854|34001.9|33860.9|34001.9|33860.9|33995|33854|29
1626015420000|2021-07-11 14:57:00|34002.3|33861.3|34026.2|33885.2|34030.2|33889.2|34002.3|33861.3|35
1626015430000|2021-07-11 14:57:10|34025.9|33884.9|34020.2|33879.2|34026.1|33885.1|34019.6|33878.6|34
1626015440000|2021-07-11 14:57:20|34020.5|33879.5|34012.5|33871.5|34020.5|33879.5|34009.6|33868.6|32
1626015450000|2021-07-11 14:57:30|34011.9|33870.9|34013.8|33872.8|34013.8|33872.8|34009.6|33868.6|26
1626015460000|2021-07-11 14:57:40|34013.1|33872.1|34021.5|33880.5|34022.9|33881.9|34013|33872|35
1626015470000|2021-07-11 14:57:50|34021.2|33880.2|34021.3|33880.3|34022.3|33881.3|34020.4|33879.4|30
1626015480000|2021-07-11 14:58:00|34020.3|33879.3|34026.4|33885.4|34027.8|33886.8|34020.3|33879.3|30
1626015490000|2021-07-11 14:58:10|34026.6|33885.6|34026.5|33885.5|34028.5|33887.5|34026|33885|29
1626015500000|2021-07-11 14:58:20|34026.8|33885.8|34011.7|33870.7|34027.1|33886.1|34011|33870|21
1626015510000|2021-07-11 14:58:30|34008.8|33867.8|34008.2|33867.2|34010.2|33869.2|33999.4|33858.4|31
1626015520000|2021-07-11 14:58:40|34008.3|33867.3|34008.5|33867.5|34009.8|33868.8|34004|33863|24
1626015530000|2021-07-11 14:58:50|34006.9|33865.9|34005.9|33864.9|34007.6|33866.6|34004.1|33863.1|17
1626015540000|2021-07-11 14:59:00|34004.2|33863.2|34003.9|33862.9|34006.5|33865.5|34003.4|33862.4|22
1626015550000|2021-07-11 14:59:10|34003.8|33862.8|34005.8|33864.8|34005.8|33864.8|34003.3|33862.3|12
1626015560000|2021-07-11 14:59:20|34006.3|33865.3|34005.8|33864.8|34006.4|33865.4|34005.1|33864.1|18
1626015570000|2021-07-11 14:59:30|34005.9|33864.9|34005.8|33864.8|34006|33865|34005.6|33864.6|9
1626015580000|2021-07-11 14:59:40|34005.7|33864.7|34010|33869|34010|33869|34005.3|33864.3|23
1626015590000|2021-07-11 14:59:50|34009.5|33868.5|34009.6|33868.6|34010.5|33869.5|34009.2|33868.2|10
1626015600000|2021-07-11 15:00:00|34009.3|33868.3|34014.3|33873.3|34018.7|33877.7|34009.2|33868.2|24
1626015610000|2021-07-11 15:00:10|34014.9|33873.9|34013.9|33872.9|34017.8|33876.8|34013.9|33872.9|29
1626015620000|2021-07-11 15:00:20|34015.3|33874.3|34016.2|33875.2|34016.3|33875.3|34012.9|33871.9|18
1626015630000|2021-07-11 15:00:30|34016.3|33875.3|34016.2|33875.2|34017.1|33876.1|34014.9|33873.9|13
1626015640000|2021-07-11 15:00:40|34016.4|33875.4|34030.1|33889.1|34030.1|33889.1|34016.4|33875.4|25
1626015650000|2021-07-11 15:00:50|34029.6|33888.6|34021|33880|34029.6|33888.6|34019.7|33878.7|28
1626015660000|2021-07-11 15:01:00|34021.1|33880.1|34018.3|33877.3|34023.1|33882.1|34018.3|33877.3|30
1626015670000|2021-07-11 15:01:10|34017.4|33876.4|34012.4|33871.4|34017.4|33876.4|34011.7|33870.7|19
1626015680000|2021-07-11 15:01:20|34012.5|33871.5|34002.2|33861.2|34012.6|33871.6|34002.2|33861.2|23
1626015690000|2021-07-11 15:01:30|34002.5|33861.5|33983.5|33842.5|34002.7|33861.7|33983.5|33842.5|35
1626015700000|2021-07-11 15:01:40|33981.1|33840.1|33973.7|33832.7|33981.1|33840.1|33973.7|33832.7|30
1626015710000|2021-07-11 15:01:50|33974.4|33833.4|33974.2|33833.2|33975.9|33834.9|33973.6|33832.6|24
1626015720000|2021-07-11 15:02:00|33973.8|33832.8|33977.4|33836.4|33977.6|33836.6|33972.8|33831.8|23
1626015730000|2021-07-11 15:02:10|33977.5|33836.5|33980.9|33839.9|33981.5|33840.5|33977.5|33836.5|24
1626015740000|2021-07-11 15:02:20|33980.5|33839.5|33978.1|33837.1|33980.5|33839.5|33977.1|33836.1|27
1626015750000|2021-07-11 15:02:30|33978.2|33837.2|33977.4|33836.4|33978.4|33837.4|33976.6|33835.6|26
1626015760000|2021-07-11 15:02:40|33977.6|33836.6|33972.3|33831.3|33977.9|33836.9|33972.3|33831.3|21
1626015770000|2021-07-11 15:02:50|33972|33831|33958.7|33817.7|33972|33831|33957.1|33816.1|24
1626015780000|2021-07-11 15:03:00|33957.6|33816.6|33963.1|33822.1|33965.9|33824.9|33957.6|33816.6|19
1626015790000|2021-07-11 15:03:10|33962.4|33821.4|33961.8|33820.8|33965.8|33824.8|33960.3|33819.3|35
1626015800000|2021-07-11 15:03:20|33961.4|33820.4|33961|33820|33963.6|33822.6|33961|33820|20
1626015810000|2021-07-11 15:03:30|33961.5|33820.5|33956.5|33815.5|33961.5|33820.5|33956.4|33815.4|21
1626015820000|2021-07-11 15:03:40|33956.7|33815.7|33959.8|33818.8|33960|33819|33952.2|33811.2|27
1626015830000|2021-07-11 15:03:50|33960.2|33819.2|33959|33818|33960.2|33819.2|33957.4|33816.4|22
1626015840000|2021-07-11 15:04:00|33959.5|33818.5|33971.2|33830.2|33971.6|33830.6|33959.2|33818.2|26
1626015850000|2021-07-11 15:04:10|33971.7|33830.7|33972.1|33831.1|33972.4|33831.4|33970.8|33829.8|29
1626015860000|2021-07-11 15:04:20|33971.9|33830.9|33975.5|33834.5|33975.5|33834.5|33971.9|33830.9|22
1626015870000|2021-07-11 15:04:30|33976.5|33835.5|33972.7|33831.7|33980.5|33839.5|33972.7|33831.7|31
1626015880000|2021-07-11 15:04:40|33972.4|33831.4|33975.7|33834.7|33976.2|33835.2|33971.4|33830.4|25
1626015890000|2021-07-11 15:04:50|33975.5|33834.5|33975.7|33834.7|33977.1|33836.1|33973.4|33832.4|31
1626015900000|2021-07-11 15:05:00|33975.3|33834.3|33977.6|33836.6|33980.8|33839.8|33975.3|33834.3|33
1626015910000|2021-07-11 15:05:10|33970.3|33829.3|33966.6|33825.6|33970.7|33829.7|33963.8|33822.8|28
1626015920000|2021-07-11 15:05:20|33966.2|33825.2|33965.6|33824.6|33967.5|33826.5|33963.8|33822.8|35
1626015930000|2021-07-11 15:05:30|33966.2|33825.2|33963.8|33822.8|33966.4|33825.4|33962|33821|38
1626015940000|2021-07-11 15:05:40|33963.7|33822.7|33964.7|33823.7|33965.7|33824.7|33962.8|33821.8|37
1626015950000|2021-07-11 15:05:50|33964.4|33823.4|33959|33818|33965.2|33824.2|33958|33817|30
1626015960000|2021-07-11 15:06:00|33959.3|33818.3|33966.3|33825.3|33966.6|33825.6|33959.3|33818.3|36
1626015970000|2021-07-11 15:06:10|33967.4|33826.4|33970.9|33829.9|33975.6|33834.6|33967.3|33826.3|34
1626015980000|2021-07-11 15:06:20|33971.3|33830.3|33966.5|33825.5|33971.3|33830.3|33963.2|33822.2|32
1626015990000|2021-07-11 15:06:30|33966.9|33825.9|33963.1|33822.1|33968.5|33827.5|33962.3|33821.3|37
1626016000000|2021-07-11 15:06:40|33962.9|33821.9|33969|33828|33969.2|33828.2|33959.6|33818.6|26
1626016010000|2021-07-11 15:06:50|33969.2|33828.2|33973.8|33832.8|33974.1|33833.1|33968.3|33827.3|27
1626016020000|2021-07-11 15:07:00|33973.9|33832.9|33970.9|33829.9|33974.7|33833.7|33970.1|33829.1|31
1626016030000|2021-07-11 15:07:10|33970.7|33829.7|33973.1|33832.1|33975.5|33834.5|33968.5|33827.5|35
1626016040000|2021-07-11 15:07:20|33972.9|33831.9|33974.6|33833.6|33975.8|33834.8|33970.3|33829.3|34
1626016050000|2021-07-11 15:07:30|33974.8|33833.8|33968.6|33827.6|33974.8|33833.8|33968|33827|35
1626016060000|2021-07-11 15:07:40|33970.1|33829.1|33971.3|33830.3|33974.7|33833.7|33967.7|33826.7|34
1626016070000|2021-07-11 15:07:50|33971.6|33830.6|33975.9|33834.9|33976.8|33835.8|33971.6|33830.6|31
1626016080000|2021-07-11 15:08:00|33975.4|33834.4|33972.1|33831.1|33976|33835|33972.1|33831.1|34
1626016090000|2021-07-11 15:08:10|33972.5|33831.5|34008.3|33867.3|34008.8|33867.8|33971|33830|34
1626016100000|2021-07-11 15:08:20|34007.8|33866.8|34003|33862|34007.8|33866.8|34002.1|33861.1|29
1626016110000|2021-07-11 15:08:30|34002.8|33861.8|34003.2|33862.2|34004.5|33863.5|34002.8|33861.8|34
1626016120000|2021-07-11 15:08:40|34003.3|33862.3|34009.6|33868.6|34010.2|33869.2|34003.2|33862.2|28
1626016130000|2021-07-11 15:08:50|34009.9|33868.9|34003.9|33862.9|34009.9|33868.9|34003.1|33862.1|31
1626016140000|2021-07-11 15:09:00|34004|33863|34018.8|33877.8|34018.8|33877.8|34003|33862|36
1626016150000|2021-07-11 15:09:10|34020.1|33879.1|34011.9|33870.9|34020.6|33879.6|34011.9|33870.9|26
1626016160000|2021-07-11 15:09:20|34011.6|33870.6|34008.2|33867.2|34013.5|33872.5|34007.9|33866.9|35
1626016170000|2021-07-11 15:09:30|34008.5|33867.5|34005|33864|34008.5|33867.5|34002.3|33861.3|30
1626016180000|2021-07-11 15:09:40|34004.7|33863.7|34006.5|33865.5|34007.1|33866.1|34003.1|33862.1|19
1626016190000|2021-07-11 15:09:50|34008|33867|34010.7|33869.7|34012.4|33871.4|34007.5|33866.5|31
1626016200000|2021-07-11 15:10:00|34010.9|33869.9|34009.7|33868.7|34012.1|33871.1|34009.5|33868.5|15
1626016210000|2021-07-11 15:10:10|34008.8|33867.8|34006.9|33865.9|34009.1|33868.1|34006.9|33865.9|21
1626016220000|2021-07-11 15:10:20|34006.5|33865.5|34014.8|33873.8|34014.8|33873.8|34006.5|33865.5|27
1626016230000|2021-07-11 15:10:30|34014.9|33873.9|34017.5|33876.5|34017.5|33876.5|34013.6|33872.6|25
1626016240000|2021-07-11 15:10:40|34017.4|33876.4|34015.1|33874.1|34017.5|33876.5|34015.1|33874.1|28
1626016250000|2021-07-11 15:10:50|34015.3|33874.3|34018.6|33877.6|34019.4|33878.4|34015|33874|27
1626016260000|2021-07-11 15:11:00|34018.8|33877.8|34017.7|33876.7|34018.8|33877.8|34016.3|33875.3|22
1626016270000|2021-07-11 15:11:10|34017.2|33876.2|34018.1|33877.1|34019.4|33878.4|34015.6|33874.6|19
1626016280000|2021-07-11 15:11:20|34019.6|33878.6|34019|33878|34019.6|33878.6|34015|33874|29
1626016290000|2021-07-11 15:11:30|34018.5|33877.5|34019.5|33878.5|34020.6|33879.6|34015.6|33874.6|32
1626016300000|2021-07-11 15:11:40|34019.8|33878.8|34021.3|33880.3|34022.1|33881.1|34019.8|33878.8|22
1626016310000|2021-07-11 15:11:50|34021.9|33880.9|34017.6|33876.6|34022|33881|34015.1|33874.1|26
1626016320000|2021-07-11 15:12:00|34016.7|33875.7|34017.7|33876.7|34019|33878|34016.1|33875.1|25
1626016330000|2021-07-11 15:12:10|34017.3|33876.3|34018.5|33877.5|34018.6|33877.6|34016.1|33875.1|20
1626016340000|2021-07-11 15:12:20|34018.3|33877.3|34019|33878|34019|33878|34017.1|33876.1|10
1626016350000|2021-07-11 15:12:30|34019.2|33878.2|34019.1|33878.1|34019.4|33878.4|34017.4|33876.4|32
1626016360000|2021-07-11 15:12:40|34018.9|33877.9|34019.6|33878.6|34020.4|33879.4|34017.9|33876.9|23
1626016370000|2021-07-11 15:12:50|34019.4|33878.4|34019.8|33878.8|34020.4|33879.4|34018.7|33877.7|25
1626016380000|2021-07-11 15:13:00|34020.1|33879.1|34025.3|33884.3|34025.8|33884.8|34019.7|33878.7|31
1626016390000|2021-07-11 15:13:10|34025.4|33884.4|34027.1|33886.1|34028|33887|34024.9|33883.9|22
1626016400000|2021-07-11 15:13:20|34029.7|33888.7|34032.8|33891.8|34035.7|33894.7|34029.7|33888.7|33
1626016410000|2021-07-11 15:13:30|34033.4|33892.4|34020.5|33879.5|34036.7|33895.7|34020.4|33879.4|35
1626016420000|2021-07-11 15:13:40|34020.3|33879.3|34025.1|33884.1|34027.6|33886.6|34020.3|33879.3|37
1626016430000|2021-07-11 15:13:50|34025.2|33884.2|34026.8|33885.8|34027.1|33886.1|34025.1|33884.1|22
1626016440000|2021-07-11 15:14:00|34027.1|33886.1|34032.1|33891.1|34032.1|33891.1|34027.1|33886.1|23
1626016450000|2021-07-11 15:14:10|34033.3|33892.3|34036.4|33895.4|34037.8|33896.8|34033.1|33892.1|24
1626016460000|2021-07-11 15:14:20|34036.2|33895.2|34037.3|33896.3|34037.6|33896.6|34035.9|33894.9|22
1626016470000|2021-07-11 15:14:30|34037.4|33896.4|34041.6|33900.6|34041.6|33900.6|34036.2|33895.2|23
1626016480000|2021-07-11 15:14:40|34042.1|33901.1|34043.2|33902.2|34044.3|33903.3|34042.1|33901.1|10
1626016490000|2021-07-11 15:14:50|34042.6|33901.6|34043.8|33902.8|34044.4|33903.4|34041.6|33900.6|31
1626016500000|2021-07-11 15:15:00|34043.7|33902.7|34053.5|33912.5|34053.5|33912.5|34043.7|33902.7|13
1626016510000|2021-07-11 15:15:10|34053.3|33912.3|34053.6|33912.6|34053.9|33912.9|34053.3|33912.3|8
1626016520000|2021-07-11 15:15:20|34053.5|33912.5|34053.4|33912.4|34054.4|33913.4|34052.1|33911.1|9
1626016530000|2021-07-11 15:15:30|34052.5|33911.5|34057|33916|34057.2|33916.2|34050.5|33909.5|14
1626016540000|2021-07-11 15:15:40|34058.6|33917.6|34061.9|33920.9|34062.4|33921.4|34055.7|33914.7|29
1626016550000|2021-07-11 15:15:50|34062|33921|34064|33923|34064|33923|34058.9|33917.9|33
1626016560000|2021-07-11 15:16:00|34063|33922|34064.7|33923.7|34065.2|33924.2|34063|33922|16
1626016570000|2021-07-11 15:16:10|34064.8|33923.8|34056.2|33915.2|34064.8|33923.8|34055.4|33914.4|27
1626016580000|2021-07-11 15:16:20|34056.3|33915.3|34066|33925|34066|33925|34050.7|33909.7|28
1626016590000|2021-07-11 15:16:30|34065.6|33924.6|34066.8|33925.8|34067.4|33926.4|34064.9|33923.9|20
1626016600000|2021-07-11 15:16:40|34066.7|33925.7|34062.7|33921.7|34067.2|33926.2|34062.3|33921.3|21
1626016610000|2021-07-11 15:16:50|34062.8|33921.8|34065.9|33924.9|34066.3|33925.3|34062.8|33921.8|27
1626016620000|2021-07-11 15:17:00|34066.2|33925.2|34063.7|33922.7|34066.2|33925.2|34062.7|33921.7|29
1626016630000|2021-07-11 15:17:10|34063|33922|34048.9|33907.9|34063|33922|34048.3|33907.3|30
1626016640000|2021-07-11 15:17:20|34049.4|33908.4|34046.3|33905.3|34049.6|33908.6|34044.7|33903.7|28
1626016650000|2021-07-11 15:17:30|34047.2|33906.2|34041.6|33900.6|34047.7|33906.7|34041.3|33900.3|30
1626016660000|2021-07-11 15:17:40|34041.7|33900.7|34052|33911|34052|33911|34039|33898|32
1626016670000|2021-07-11 15:17:50|34052.1|33911.1|34049.1|33908.1|34052.9|33911.9|34047.4|33906.4|39
1626016680000|2021-07-11 15:18:00|34048.1|33907.1|34048.6|33907.6|34051|33910|34047|33906|30
1626016690000|2021-07-11 15:18:10|34045.9|33904.9|34046.3|33905.3|34047.3|33906.3|34045.9|33904.9|18
1626016700000|2021-07-11 15:18:20|34046.5|33905.5|34044.7|33903.7|34046.9|33905.9|34043.3|33902.3|31
1626016710000|2021-07-11 15:18:30|34045.1|33904.1|34045.2|33904.2|34048.1|33907.1|34043.4|33902.4|34
1626016720000|2021-07-11 15:18:40|34045.4|33904.4|34039.5|33898.5|34047.5|33906.5|34039|33898|31
1626016730000|2021-07-11 15:18:50|34039.3|33898.3|34038.6|33897.6|34040.1|33899.1|34037.8|33896.8|29
1626016740000|2021-07-11 15:19:00|34038.3|33897.3|34031.1|33890.1|34038.5|33897.5|34028.7|33887.7|30
1626016750000|2021-07-11 15:19:10|34030.6|33889.6|34029.6|33888.6|34033.4|33892.4|34029.6|33888.6|32
1626016760000|2021-07-11 15:19:20|34028.4|33887.4|34030.4|33889.4|34032.5|33891.5|34027.9|33886.9|34
1626016770000|2021-07-11 15:19:30|34030.8|33889.8|34029.1|33888.1|34030.8|33889.8|34027.1|33886.1|31
1626016780000|2021-07-11 15:19:40|34029.4|33888.4|34028.2|33887.2|34029.7|33888.7|34027.5|33886.5|24
1626016790000|2021-07-11 15:19:50|34027.6|33886.6|34029.2|33888.2|34029.9|33888.9|34027.6|33886.6|29
1626016800000|2021-07-11 15:20:00|34029.1|33888.1|34028.5|33887.5|34030.3|33889.3|34027.3|33886.3|35
1626016810000|2021-07-11 15:20:10|34028.6|33887.6|34027.7|33886.7|34028.7|33887.7|34027|33886|28
1626016820000|2021-07-11 15:20:20|34027.6|33886.6|34026.9|33885.9|34029.2|33888.2|34026.7|33885.7|28
1626016830000|2021-07-11 15:20:30|34027.1|33886.1|34015.2|33874.2|34027.1|33886.1|34015.2|33874.2|26
1626016840000|2021-07-11 15:20:40|34015.4|33874.4|34018.9|33877.9|34022.7|33881.7|34015.4|33874.4|36
1626016850000|2021-07-11 15:20:50|34018.5|33877.5|34018.5|33877.5|34019.2|33878.2|34017.7|33876.7|19
1626016860000|2021-07-11 15:21:00|34018.3|33877.3|34018.5|33877.5|34020|33879|34017.9|33876.9|30
1626016870000|2021-07-11 15:21:10|34018.3|33877.3|34014.3|33873.3|34018.4|33877.4|34014.3|33873.3|21
1626016880000|2021-07-11 15:21:20|34014|33873|34013.9|33872.9|34016.6|33875.6|34013.9|33872.9|13
1626016890000|2021-07-11 15:21:30|34013.7|33872.7|34011.3|33870.3|34013.7|33872.7|34010.2|33869.2|21
1626016900000|2021-07-11 15:21:40|34010.9|33869.9|34011.7|33870.7|34013.2|33872.2|34010.5|33869.5|26
1626016910000|2021-07-11 15:21:50|34011.3|33870.3|34009.2|33868.2|34011.3|33870.3|34007.4|33866.4|23
1626016920000|2021-07-11 15:22:00|34009.3|33868.3|34014.5|33873.5|34015.2|33874.2|34009.3|33868.3|20
1626016930000|2021-07-11 15:22:10|34014.6|33873.6|34010.1|33869.1|34015.8|33874.8|34010.1|33869.1|24
1626016940000|2021-07-11 15:22:20|34010.6|33869.6|34013.8|33872.8|34013.8|33872.8|34010.6|33869.6|25
1626016950000|2021-07-11 15:22:30|34013.6|33872.6|34010.7|33869.7|34013.6|33872.6|34010.3|33869.3|27
1626016960000|2021-07-11 15:22:40|34010.6|33869.6|34009.5|33868.5|34010.6|33869.6|34008.7|33867.7|19
1626016970000|2021-07-11 15:22:50|34010|33869|34008.6|33867.6|34010.3|33869.3|34008.4|33867.4|15
1626016980000|2021-07-11 15:23:00|34008.5|33867.5|34008.1|33867.1|34008.6|33867.6|34008.1|33867.1|18
1626016990000|2021-07-11 15:23:10|34008|33867|34012.6|33871.6|34013|33872|34008|33867|13
1626017000000|2021-07-11 15:23:20|34012.8|33871.8|34013|33872|34014.6|33873.6|34011.7|33870.7|22
1626017010000|2021-07-11 15:23:30|34012.5|33871.5|34012.9|33871.9|34013.1|33872.1|34012.5|33871.5|7
1626017020000|2021-07-11 15:23:40|34012.8|33871.8|34013.7|33872.7|34013.9|33872.9|34012.5|33871.5|12
1626017030000|2021-07-11 15:23:50|34013|33872|34012.8|33871.8|34013.4|33872.4|34011.4|33870.4|15
1626017040000|2021-07-11 15:24:00|34013.1|33872.1|34010.5|33869.5|34013.1|33872.1|34008.1|33867.1|28
1626017050000|2021-07-11 15:24:10|34010.6|33869.6|34008|33867|34011.6|33870.6|34007.6|33866.6|21
1626017060000|2021-07-11 15:24:20|34007.5|33866.5|34007.4|33866.4|34008.5|33867.5|34007.4|33866.4|15
1626017070000|2021-07-11 15:24:30|34007.3|33866.3|34007.9|33866.9|34009.1|33868.1|34006.6|33865.6|23
1626017080000|2021-07-11 15:24:40|34008.3|33867.3|34008.8|33867.8|34010.1|33869.1|34008.1|33867.1|24
1626017090000|2021-07-11 15:24:50|34009|33868|34010.1|33869.1|34010.1|33869.1|34008.7|33867.7|12
1626017100000|2021-07-11 15:25:00|34009.6|33868.6|34004.8|33863.8|34009.6|33868.6|34004|33863|22
1626017110000|2021-07-11 15:25:10|34005.2|33864.2|34004.3|33863.3|34005.5|33864.5|34004.1|33863.1|13
1626017120000|2021-07-11 15:25:20|34004.5|33863.5|34004.9|33863.9|34006.3|33865.3|34003.8|33862.8|26
1626017130000|2021-07-11 15:25:30|34005.2|33864.2|34004.7|33863.7|34005.2|33864.2|34003.4|33862.4|22
1626017140000|2021-07-11 15:25:40|34004.5|33863.5|33995.7|33854.7|34004.5|33863.5|33995.7|33854.7|28
1626017150000|2021-07-11 15:25:50|33995|33854|33995.8|33854.8|33996.7|33855.7|33994.9|33853.9|20
1626017160000|2021-07-11 15:26:00|33997.9|33856.9|34005.3|33864.3|34006.5|33865.5|33997.9|33856.9|22
1626017170000|2021-07-11 15:26:10|34003.2|33862.2|33999.6|33858.6|34003.7|33862.7|33999.6|33858.6|25
1626017180000|2021-07-11 15:26:20|34000.2|33859.2|34002.5|33861.5|34004.9|33863.9|33999.1|33858.1|25
1626017190000|2021-07-11 15:26:30|34002.3|33861.3|33999.8|33858.8|34002.3|33861.3|33998.8|33857.8|26
1626017200000|2021-07-11 15:26:40|33999.7|33858.7|33996.1|33855.1|34000.2|33859.2|33996.1|33855.1|27
1626017210000|2021-07-11 15:26:50|33996.8|33855.8|33998|33857|33998.5|33857.5|33996.8|33855.8|18
1626017220000|2021-07-11 15:27:00|33998.3|33857.3|33997.3|33856.3|33999.3|33858.3|33997.3|33856.3|26
1626017230000|2021-07-11 15:27:10|33997.4|33856.4|33996.5|33855.5|33998.2|33857.2|33996.1|33855.1|15
1626017240000|2021-07-11 15:27:20|33996.2|33855.2|33997.5|33856.5|33997.8|33856.8|33996.2|33855.2|20
1626017250000|2021-07-11 15:27:30|33997.4|33856.4|33997.5|33856.5|33997.5|33856.5|33996.5|33855.5|9
1626017260000|2021-07-11 15:27:40|33997.3|33856.3|33997.6|33856.6|33998.3|33857.3|33997.1|33856.1|16
1626017270000|2021-07-11 15:27:50|33997.5|33856.5|33998.2|33857.2|33998.3|33857.3|33997.1|33856.1|22
1626017280000|2021-07-11 15:28:00|33998.6|33857.6|34011.8|33870.8|34012.3|33871.3|33998.5|33857.5|23
1626017290000|2021-07-11 15:28:10|34011.9|33870.9|34017.6|33876.6|34017.6|33876.6|34008.2|33867.2|26
1626017300000|2021-07-11 15:28:20|34017.8|33876.8|34025.7|33884.7|34025.7|33884.7|34017.6|33876.6|26
1626017310000|2021-07-11 15:28:30|34025.3|33884.3|34026.9|33885.9|34027.1|33886.1|34025.3|33884.3|25
1626017320000|2021-07-11 15:28:40|34026.8|33885.8|34024.9|33883.9|34026.9|33885.9|34024.9|33883.9|24
1626017330000|2021-07-11 15:28:50|34024|33883|34011.9|33870.9|34024|33883|34011.8|33870.8|29
1626017340000|2021-07-11 15:29:00|34012|33871|34013.6|33872.6|34014.8|33873.8|34011.4|33870.4|32
1626017350000|2021-07-11 15:29:10|34013|33872|34023.1|33882.1|34023.1|33882.1|34012.9|33871.9|25
1626017360000|2021-07-11 15:29:20|34022.9|33881.9|34020.9|33879.9|34022.9|33881.9|34020.1|33879.1|23
1626017370000|2021-07-11 15:29:30|34021.5|33880.5|34019.7|33878.7|34021.6|33880.6|34019.6|33878.6|21
1626017380000|2021-07-11 15:29:40|34019.6|33878.6|34020.5|33879.5|34020.7|33879.7|34019.6|33878.6|10
1626017390000|2021-07-11 15:29:50|34024.7|33883.7|34026.2|33885.2|34026.5|33885.5|34023.5|33882.5|16
1626017400000|2021-07-11 15:30:00|34026|33885|34032.8|33891.8|34032.8|33891.8|34025.4|33884.4|26
1626017410000|2021-07-11 15:30:10|34032.3|33891.3|34032.9|33891.9|34034.1|33893.1|34030.5|33889.5|25
1626017420000|2021-07-11 15:30:20|34032.1|33891.1|34035|33894|34035.4|33894.4|34030.9|33889.9|26
1626017430000|2021-07-11 15:30:30|34035.2|33894.2|34034.2|33893.2|34035.4|33894.4|34033.5|33892.5|22
1626017440000|2021-07-11 15:30:40|34034.3|33893.3|34038.9|33897.9|34039.6|33898.6|34034.3|33893.3|26
1626017450000|2021-07-11 15:30:50|34038|33897|34029.3|33888.3|34039.6|33898.6|34028.9|33887.9|26
1626017460000|2021-07-11 15:31:00|34029.5|33888.5|34023.9|33882.9|34029.8|33888.8|34022.7|33881.7|27
1626017470000|2021-07-11 15:31:10|34023.5|33882.5|34011.7|33870.7|34024.8|33883.8|34011.5|33870.5|33
1626017480000|2021-07-11 15:31:20|34011.4|33870.4|34011.9|33870.9|34012|33871|34009.1|33868.1|29
1626017490000|2021-07-11 15:31:30|34011.5|33870.5|34010.1|33869.1|34013.3|33872.3|34010.1|33869.1|34
1626017500000|2021-07-11 15:31:40|34010.3|33869.3|34005.5|33864.5|34010.3|33869.3|34005.2|33864.2|27
1626017510000|2021-07-11 15:31:50|34006|33865|34000.8|33859.8|34007|33866|33999.5|33858.5|24
1626017520000|2021-07-11 15:32:00|34001.4|33860.4|34006.3|33865.3|34006.5|33865.5|34000.7|33859.7|27
1626017530000|2021-07-11 15:32:10|34006.4|33865.4|34007.1|33866.1|34008.9|33867.9|34006.3|33865.3|29
1626017540000|2021-07-11 15:32:20|34007.2|33866.2|34000|33859|34007.5|33866.5|33999.5|33858.5|30
1626017550000|2021-07-11 15:32:30|34000.1|33859.1|34002.4|33861.4|34004.1|33863.1|33997.4|33856.4|31
1626017560000|2021-07-11 15:32:40|34002.3|33861.3|33999.8|33858.8|34003.2|33862.2|33999.1|33858.1|34
1626017570000|2021-07-11 15:32:50|33999.6|33858.6|33997|33856|34000|33859|33996.4|33855.4|24
1626017580000|2021-07-11 15:33:00|33997.1|33856.1|34002.9|33861.9|34003|33862|33997.1|33856.1|19
1626017590000|2021-07-11 15:33:10|34003.8|33862.8|33999|33858|34004.2|33863.2|33999|33858|33
1626017600000|2021-07-11 15:33:20|33998.6|33857.6|33998.9|33857.9|33999.8|33858.8|33997.9|33856.9|25
1626017610000|2021-07-11 15:33:30|33998.6|33857.6|33992.9|33851.9|33999.1|33858.1|33992.4|33851.4|21
1626017620000|2021-07-11 15:33:40|33992.8|33851.8|33993.8|33852.8|33993.9|33852.9|33991.7|33850.7|23
1626017630000|2021-07-11 15:33:50|33993.7|33852.7|33992.3|33851.3|33993.8|33852.8|33991.5|33850.5|28
1626017640000|2021-07-11 15:34:00|33992.4|33851.4|33988.6|33847.6|33993.9|33852.9|33987.7|33846.7|27
1626017650000|2021-07-11 15:34:10|33988.5|33847.5|33980.4|33839.4|33988.8|33847.8|33980.4|33839.4|29
1626017660000|2021-07-11 15:34:20|33980.6|33839.6|33980.1|33839.1|33983.8|33842.8|33979.3|33838.3|30
1626017670000|2021-07-11 15:34:30|33979.6|33838.6|33979.9|33838.9|33980.1|33839.1|33979.3|33838.3|20
1626017680000|2021-07-11 15:34:40|33979.8|33838.8|33978.5|33837.5|33979.8|33838.8|33978.3|33837.3|15
1626017690000|2021-07-11 15:34:50|33977.7|33836.7|33975.3|33834.3|33977.9|33836.9|33975.1|33834.1|17
1626017700000|2021-07-11 15:35:00|33974.5|33833.5|33972.7|33831.7|33974.9|33833.9|33970|33829|29
1626017710000|2021-07-11 15:35:10|33973.1|33832.1|33969.6|33828.6|33973.6|33832.6|33968.3|33827.3|20
1626017720000|2021-07-11 15:35:20|33969.5|33828.5|33968.8|33827.8|33969.6|33828.6|33967.6|33826.6|26
1626017730000|2021-07-11 15:35:30|33968.7|33827.7|33965.9|33824.9|33968.7|33827.7|33965.7|33824.7|14
1626017740000|2021-07-11 15:35:40|33966.9|33825.9|33967.4|33826.4|33967.4|33826.4|33965.2|33824.2|30
1626017750000|2021-07-11 15:35:50|33966.1|33825.1|33966.2|33825.2|33968.9|33827.9|33964.7|33823.7|30
1626017760000|2021-07-11 15:36:00|33966.5|33825.5|33969.1|33828.1|33971.1|33830.1|33966.1|33825.1|33
1626017770000|2021-07-11 15:36:10|33969|33828|33966|33825|33970|33829|33966|33825|23
1626017780000|2021-07-11 15:36:20|33965.9|33824.9|33966|33825|33966.1|33825.1|33965.1|33824.1|26
1626017790000|2021-07-11 15:36:30|33966.1|33825.1|33964|33823|33966.1|33825.1|33963.5|33822.5|28
1626017800000|2021-07-11 15:36:40|33964.1|33823.1|33963.5|33822.5|33965|33824|33963.3|33822.3|30
1626017810000|2021-07-11 15:36:50|33964.4|33823.4|33964.3|33823.3|33964.7|33823.7|33962.9|33821.9|22
1626017820000|2021-07-11 15:37:00|33964.5|33823.5|33968.8|33827.8|33970.4|33829.4|33963.4|33822.4|33
1626017830000|2021-07-11 15:37:10|33970|33829|33966.7|33825.7|33970.3|33829.3|33966.3|33825.3|32
1626017840000|2021-07-11 15:37:20|33966.8|33825.8|33967|33826|33968.5|33827.5|33964.8|33823.8|31
1626017850000|2021-07-11 15:37:30|33968|33827|33967.7|33826.7|33968.2|33827.2|33965.2|33824.2|29
1626017860000|2021-07-11 15:37:40|33968.4|33827.4|33966.3|33825.3|33968.4|33827.4|33966.3|33825.3|27
1626017870000|2021-07-11 15:37:50|33965.9|33824.9|33966|33825|33968.8|33827.8|33965|33824|30
1626017880000|2021-07-11 15:38:00|33966.1|33825.1|33960.2|33819.2|33966.4|33825.4|33960.2|33819.2|27
1626017890000|2021-07-11 15:38:10|33960.1|33819.1|33954.8|33813.8|33960.2|33819.2|33954.8|33813.8|30
1626017900000|2021-07-11 15:38:20|33954.4|33813.4|33953.8|33812.8|33956|33815|33953.6|33812.6|21
1626017910000|2021-07-11 15:38:30|33953.7|33812.7|33955.7|33814.7|33958.4|33817.4|33953.2|33812.2|26
1626017920000|2021-07-11 15:38:40|33957.4|33816.4|33955.2|33814.2|33957.5|33816.5|33954.7|33813.7|21
1626017930000|2021-07-11 15:38:50|33955.3|33814.3|33955.6|33814.6|33955.8|33814.8|33954.8|33813.8|24
1626017940000|2021-07-11 15:39:00|33955|33814|33957.4|33816.4|33957.4|33816.4|33954.9|33813.9|27
1626017950000|2021-07-11 15:39:10|33958|33817|33959.2|33818.2|33959.2|33818.2|33956|33815|27
1626017960000|2021-07-11 15:39:20|33959.1|33818.1|33959.3|33818.3|33959.7|33818.7|33958.8|33817.8|21
1626017970000|2021-07-11 15:39:30|33959.4|33818.4|33961.8|33820.8|33961.8|33820.8|33959.4|33818.4|6
1626017980000|2021-07-11 15:39:40|33961.6|33820.6|33961|33820|33962.2|33821.2|33960.3|33819.3|10
1626017990000|2021-07-11 15:39:50|33961.4|33820.4|33961.8|33820.8|33963|33822|33961.3|33820.3|20
1626018000000|2021-07-11 15:40:00|33961.1|33820.1|33962.8|33821.8|33963.9|33822.9|33961.1|33820.1|30
1626018010000|2021-07-11 15:40:10|33962.9|33821.9|33962.2|33821.2|33962.9|33821.9|33961.8|33820.8|28
1626018020000|2021-07-11 15:40:20|33962|33821|33962.3|33821.3|33962.7|33821.7|33961.7|33820.7|22
1626018030000|2021-07-11 15:40:30|33962.4|33821.4|33962.1|33821.1|33963.8|33822.8|33961.6|33820.6|25
1626018040000|2021-07-11 15:40:40|33962.3|33821.3|33962|33821|33962.3|33821.3|33961.9|33820.9|14
1626018050000|2021-07-11 15:40:50|33961.9|33820.9|33962.2|33821.2|33962.5|33821.5|33961.8|33820.8|16
1626018060000|2021-07-11 15:41:00|33962.1|33821.1|33955.9|33814.9|33962.5|33821.5|33955.3|33814.3|19
1626018070000|2021-07-11 15:41:10|33956.2|33815.2|33948.1|33807.1|33956.2|33815.2|33948.1|33807.1|18
1626018080000|2021-07-11 15:41:20|33947.2|33806.2|33949.1|33808.1|33951.4|33810.4|33947.2|33806.2|30
1626018090000|2021-07-11 15:41:30|33948.8|33807.8|33950.9|33809.9|33950.9|33809.9|33947.8|33806.8|15
1626018100000|2021-07-11 15:41:40|33951|33810|33953.2|33812.2|33955.4|33814.4|33947.8|33806.8|18
1626018110000|2021-07-11 15:41:50|33951.4|33810.4|33955.4|33814.4|33955.4|33814.4|33951.3|33810.3|18
1626018120000|2021-07-11 15:42:00|33955.2|33814.2|33964.4|33823.4|33964.8|33823.8|33954.9|33813.9|20
1626018130000|2021-07-11 15:42:10|33965|33824|33962.8|33821.8|33966.1|33825.1|33961.2|33820.2|21
1626018140000|2021-07-11 15:42:20|33963.1|33822.1|33962.5|33821.5|33963.2|33822.2|33961.9|33820.9|15
1626018150000|2021-07-11 15:42:30|33962.8|33821.8|33958.7|33817.7|33962.8|33821.8|33958.7|33817.7|30
1626018160000|2021-07-11 15:42:40|33958.9|33817.9|33960.9|33819.9|33963.1|33822.1|33958|33817|25
1626018170000|2021-07-11 15:42:50|33960.6|33819.6|33957.9|33816.9|33960.6|33819.6|33956.7|33815.7|29
1626018180000|2021-07-11 15:43:00|33957.8|33816.8|33959|33818|33959.3|33818.3|33957.8|33816.8|19
1626018190000|2021-07-11 15:43:10|33960.5|33819.5|33962.7|33821.7|33963.8|33822.8|33958.4|33817.4|28
1626018200000|2021-07-11 15:43:20|33963.1|33822.1|33962.5|33821.5|33965.6|33824.6|33961.3|33820.3|31
1626018210000|2021-07-11 15:43:30|33963.3|33822.3|33967.6|33826.6|33967.6|33826.6|33963|33822|19
1626018220000|2021-07-11 15:43:40|33967.7|33826.7|33970.9|33829.9|33970.9|33829.9|33967.2|33826.2|22
1626018230000|2021-07-11 15:43:50|33971.2|33830.2|33979|33838|33979|33838|33971.1|33830.1|25
1626018240000|2021-07-11 15:44:00|33977.8|33836.8|33973.1|33832.1|33978.2|33837.2|33972.6|33831.6|32
1626018250000|2021-07-11 15:44:10|33973.7|33832.7|33967.1|33826.1|33974.2|33833.2|33967.1|33826.1|24
1626018260000|2021-07-11 15:44:20|33966.8|33825.8|33961.8|33820.8|33966.8|33825.8|33961.2|33820.2|13
1626018270000|2021-07-11 15:44:30|33960.7|33819.7|33959.6|33818.6|33961.4|33820.4|33958.4|33817.4|18
1626018280000|2021-07-11 15:44:40|33958|33817|33957.4|33816.4|33958.3|33817.3|33951.7|33810.7|28
1626018290000|2021-07-11 15:44:50|33957.6|33816.6|33960.6|33819.6|33965.9|33824.9|33957.4|33816.4|28
1626018300000|2021-07-11 15:45:00|33961.8|33820.8|33964.6|33823.6|33967.9|33826.9|33960.6|33819.6|28
1626018310000|2021-07-11 15:45:10|33964.8|33823.8|33965.4|33824.4|33966.8|33825.8|33964.5|33823.5|30
1626018320000|2021-07-11 15:45:20|33966.2|33825.2|33963.8|33822.8|33966.2|33825.2|33962.4|33821.4|28
1626018330000|2021-07-11 15:45:30|33964.1|33823.1|33962.2|33821.2|33965.4|33824.4|33961.7|33820.7|28
1626018340000|2021-07-11 15:45:40|33963.1|33822.1|33962.8|33821.8|33963.6|33822.6|33960.9|33819.9|34
1626018350000|2021-07-11 15:45:50|33963.2|33822.2|33963.6|33822.6|33963.6|33822.6|33961.7|33820.7|29
1626018360000|2021-07-11 15:46:00|33962.9|33821.9|33971.5|33830.5|33971.8|33830.8|33962.7|33821.7|27
1626018370000|2021-07-11 15:46:10|33967.7|33826.7|33971.3|33830.3|33972.4|33831.4|33967.7|33826.7|25
1626018380000|2021-07-11 15:46:20|33971.1|33830.1|33972.2|33831.2|33975.1|33834.1|33970.9|33829.9|33
1626018390000|2021-07-11 15:46:30|33973.1|33832.1|33980.3|33839.3|33980.3|33839.3|33971.3|33830.3|26
1626018400000|2021-07-11 15:46:40|33980.4|33839.4|33977.5|33836.5|33982.6|33841.6|33975.9|33834.9|31
1626018410000|2021-07-11 15:46:50|33977|33836|33985.1|33844.1|33988.4|33847.4|33977|33836|32
1626018420000|2021-07-11 15:47:00|33985|33844|33983.5|33842.5|33985|33844|33978.9|33837.9|31
1626018430000|2021-07-11 15:47:10|33984.1|33843.1|33985|33844|33986.7|33845.7|33983.7|33842.7|22
1626018440000|2021-07-11 15:47:20|33984.5|33843.5|33983.4|33842.4|33985.2|33844.2|33983.2|33842.2|21
1626018450000|2021-07-11 15:47:30|33983.6|33842.6|33976.5|33835.5|33983.6|33842.6|33975.9|33834.9|24
1626018460000|2021-07-11 15:47:40|33977.9|33836.9|33978.3|33837.3|33979.7|33838.7|33977.4|33836.4|22
1626018470000|2021-07-11 15:47:50|33977.7|33836.7|33979.4|33838.4|33980.3|33839.3|33977.7|33836.7|21
1626018480000|2021-07-11 15:48:00|33978.7|33837.7|33977.9|33836.9|33980.7|33839.7|33975.3|33834.3|23
1626018490000|2021-07-11 15:48:10|33977|33836|33962.5|33821.5|33977.7|33836.7|33962.5|33821.5|27
1626018500000|2021-07-11 15:48:20|33962.6|33821.6|33962.2|33821.2|33962.8|33821.8|33961.6|33820.6|13
1626018510000|2021-07-11 15:48:30|33962|33821|33960.6|33819.6|33963.1|33822.1|33960.6|33819.6|13
1626018520000|2021-07-11 15:48:40|33960.5|33819.5|33962.1|33821.1|33962.1|33821.1|33957.9|33816.9|18
1626018530000|2021-07-11 15:48:50|33962|33821|33964.1|33823.1|33970.7|33829.7|33962|33821|28
1626018540000|2021-07-11 15:49:00|33962.8|33821.8|33967.9|33826.9|33968.9|33827.9|33960.5|33819.5|23
1626018550000|2021-07-11 15:49:10|33966.8|33825.8|33969.3|33828.3|33969.5|33828.5|33966.3|33825.3|22
1626018560000|2021-07-11 15:49:20|33969.4|33828.4|33970|33829|33970.1|33829.1|33966.8|33825.8|24
1626018570000|2021-07-11 15:49:30|33969.8|33828.8|33968.5|33827.5|33969.8|33828.8|33966.8|33825.8|19
1626018580000|2021-07-11 15:49:40|33968.9|33827.9|33969.2|33828.2|33969.5|33828.5|33967.2|33826.2|18
1626018590000|2021-07-11 15:49:50|33969.3|33828.3|33970.3|33829.3|33970.3|33829.3|33968.8|33827.8|12
1626018600000|2021-07-11 15:50:00|33969.6|33828.6|33969.9|33828.9|33969.9|33828.9|33967.6|33826.6|17
1626018610000|2021-07-11 15:50:10|33969.3|33828.3|33969.1|33828.1|33969.9|33828.9|33967.8|33826.8|12
1626018620000|2021-07-11 15:50:20|33969.4|33828.4|33980.1|33839.1|33980.1|33839.1|33968.8|33827.8|21
1626018630000|2021-07-11 15:50:30|33979.4|33838.4|33981.5|33840.5|33984|33843|33978.1|33837.1|19
1626018640000|2021-07-11 15:50:40|33980.2|33839.2|33982.7|33841.7|33983.1|33842.1|33979.4|33838.4|26
1626018650000|2021-07-11 15:50:50|33982.4|33841.4|33983.5|33842.5|33983.5|33842.5|33980.5|33839.5|28
1626018660000|2021-07-11 15:51:00|33982.5|33841.5|33987.4|33846.4|33987.6|33846.6|33982.5|33841.5|29
1626018670000|2021-07-11 15:51:10|33987.7|33846.7|33986.6|33845.6|33988|33847|33985.8|33844.8|33
1626018680000|2021-07-11 15:51:20|33986.8|33845.8|33986.3|33845.3|33987|33846|33985.4|33844.4|28
1626018690000|2021-07-11 15:51:30|33986.4|33845.4|33987.7|33846.7|33988.3|33847.3|33985.9|33844.9|30
1626018700000|2021-07-11 15:51:40|33989.6|33848.6|33995.4|33854.4|33995.5|33854.5|33989.6|33848.6|29
1626018710000|2021-07-11 15:51:50|33995.6|33854.6|33994.4|33853.4|33995.8|33854.8|33994.3|33853.3|20
1626018720000|2021-07-11 15:52:00|33994.5|33853.5|33995.5|33854.5|33996|33855|33994.5|33853.5|22
1626018730000|2021-07-11 15:52:10|33995.7|33854.7|34001.4|33860.4|34001.4|33860.4|33995.7|33854.7|27
1626018740000|2021-07-11 15:52:20|34001.3|33860.3|34000.5|33859.5|34001.3|33860.3|34000.1|33859.1|29
1626018750000|2021-07-11 15:52:30|34000.7|33859.7|34005.3|33864.3|34005.4|33864.4|34000.7|33859.7|21
1626018760000|2021-07-11 15:52:40|34005.5|33864.5|34005.6|33864.6|34006.5|33865.5|34005.2|33864.2|26
1626018770000|2021-07-11 15:52:50|34006.1|33865.1|34005.8|33864.8|34007.3|33866.3|34005.6|33864.6|22
1626018780000|2021-07-11 15:53:00|34005.7|33864.7|34004.5|33863.5|34005.8|33864.8|34003.8|33862.8|18
1626018790000|2021-07-11 15:53:10|34006.4|33865.4|33993.7|33852.7|34006.4|33865.4|33993.4|33852.4|24
1626018800000|2021-07-11 15:53:20|33992.7|33851.7|33988.5|33847.5|33994.2|33853.2|33988.3|33847.3|27
1626018810000|2021-07-11 15:53:30|33989.3|33848.3|33989.5|33848.5|33991.3|33850.3|33987.6|33846.6|24
1626018820000|2021-07-11 15:53:40|33991|33850|33994.8|33853.8|33995|33854|33989.6|33848.6|32
1626018830000|2021-07-11 15:53:50|33994.9|33853.9|33996.8|33855.8|33997.1|33856.1|33992.3|33851.3|24
1626018840000|2021-07-11 15:54:00|33997.2|33856.2|33999.4|33858.4|33999.5|33858.5|33996.7|33855.7|24
1626018850000|2021-07-11 15:54:10|33999.3|33858.3|33996.8|33855.8|33999.9|33858.9|33996.8|33855.8|28
1626018860000|2021-07-11 15:54:20|33997.1|33856.1|33992.3|33851.3|33997.1|33856.1|33991.5|33850.5|22
1626018870000|2021-07-11 15:54:30|33992.4|33851.4|33991|33850|33993.1|33852.1|33991|33850|23
1626018880000|2021-07-11 15:54:40|33991.3|33850.3|34001.2|33860.2|34002.5|33861.5|33991.3|33850.3|28
1626018890000|2021-07-11 15:54:50|34001.1|33860.1|34001.9|33860.9|34005.4|33864.4|33999.2|33858.2|22
1626018900000|2021-07-11 15:55:00|34001.8|33860.8|34003.4|33862.4|34004|33863|34000.8|33859.8|18
1626018910000|2021-07-11 15:55:10|34002.9|33861.9|34004|33863|34004.6|33863.6|34001.6|33860.6|35
1626018920000|2021-07-11 15:55:20|34003.9|33862.9|34003.9|33862.9|34005.2|33864.2|34002.7|33861.7|28
1626018930000|2021-07-11 15:55:30|34003.6|33862.6|34002.8|33861.8|34004.8|33863.8|34002.6|33861.6|23
1626018940000|2021-07-11 15:55:40|34002.9|33861.9|34002.9|33861.9|34004.5|33863.5|34002.8|33861.8|30
1626018950000|2021-07-11 15:55:50|34003.4|33862.4|34005.4|33864.4|34006.3|33865.3|34003.4|33862.4|29
1626018960000|2021-07-11 15:56:00|34005.3|33864.3|34011.7|33870.7|34012.5|33871.5|34004.2|33863.2|26
1626018970000|2021-07-11 15:56:10|34012.1|33871.1|34012.9|33871.9|34012.9|33871.9|34011.5|33870.5|14
1626018980000|2021-07-11 15:56:20|34013.1|33872.1|34015.7|33874.7|34016|33875|34012.8|33871.8|21
1626018990000|2021-07-11 15:56:30|34015.6|33874.6|34012.1|33871.1|34015.6|33874.6|34009.9|33868.9|27
1626019000000|2021-07-11 15:56:40|34011.6|33870.6|34012.7|33871.7|34013.5|33872.5|34011.4|33870.4|24
1626019010000|2021-07-11 15:56:50|34012.9|33871.9|34014.1|33873.1|34014.2|33873.2|34011.3|33870.3|29
1626019020000|2021-07-11 15:57:00|34014.3|33873.3|34016|33875|34016|33875|34012.7|33871.7|29
1626019030000|2021-07-11 15:57:10|34016.7|33875.7|34015.2|33874.2|34016.7|33875.7|34013.7|33872.7|32
1626019040000|2021-07-11 15:57:20|34015.4|33874.4|34013.9|33872.9|34016.1|33875.1|34013.5|33872.5|26
1626019050000|2021-07-11 15:57:30|34013.4|33872.4|34010.1|33869.1|34017.2|33876.2|34007.9|33866.9|25
1626019060000|2021-07-11 15:57:40|34010|33869|34012|33871|34014.5|33873.5|34010|33869|29
1626019070000|2021-07-11 15:57:50|34011.9|33870.9|34012.9|33871.9|34014.2|33873.2|34011.4|33870.4|27
1626019080000|2021-07-11 15:58:00|34013|33872|34012|33871|34013|33872|34011.7|33870.7|22
1626019090000|2021-07-11 15:58:10|34012.1|33871.1|34011.9|33870.9|34012.8|33871.8|34011.6|33870.6|14
1626019100000|2021-07-11 15:58:20|34012.3|33871.3|34012.7|33871.7|34013|33872|34011|33870|11
1626019110000|2021-07-11 15:58:30|34012.6|33871.6|34011.6|33870.6|34012.9|33871.9|34011.6|33870.6|16
1626019120000|2021-07-11 15:58:40|34011.7|33870.7|34017.7|33876.7|34018|33877|34011.4|33870.4|22
1626019130000|2021-07-11 15:58:50|34017.8|33876.8|34009.3|33868.3|34019.4|33878.4|34009|33868|17
1626019140000|2021-07-11 15:59:00|34009|33868|34021.7|33880.7|34021.7|33880.7|34008.3|33867.3|24
1626019150000|2021-07-11 15:59:10|34021.5|33880.5|34019.4|33878.4|34022.1|33881.1|34018.3|33877.3|29
1626019160000|2021-07-11 15:59:20|34019.5|33878.5|34021.1|33880.1|34022.1|33881.1|34018.5|33877.5|24
1626019170000|2021-07-11 15:59:30|34021.6|33880.6|34022.1|33881.1|34022.1|33881.1|34021|33880|15
1626019180000|2021-07-11 15:59:40|34021.6|33880.6|34021.2|33880.2|34022.5|33881.5|34021.2|33880.2|12
1626019190000|2021-07-11 15:59:50|34021.8|33880.8|34020.9|33879.9|34022.6|33881.6|34020.9|33879.9|18
1626019200000|2021-07-11 16:00:00|34021|33880|34028.9|33887.9|34030.8|33889.8|34021|33880|25
1626019210000|2021-07-11 16:00:10|34029|33888|34030.4|33889.4|34035.6|33894.6|34029|33888|30
1626019220000|2021-07-11 16:00:20|34030.3|33889.3|34028.6|33887.6|34030.9|33889.9|34028.4|33887.4|22
1626019230000|2021-07-11 16:00:30|34029.6|33888.6|34021.9|33880.9|34030|33889|34021.9|33880.9|28
1626019240000|2021-07-11 16:00:40|34022|33881|34013.4|33872.4|34022.8|33881.8|34012.7|33871.7|29
1626019250000|2021-07-11 16:00:50|34012.5|33871.5|34012.6|33871.6|34013.8|33872.8|34012.2|33871.2|27
1626019260000|2021-07-11 16:01:00|34012.4|33871.4|34013.8|33872.8|34014.2|33873.2|34011.1|33870.1|17
1626019270000|2021-07-11 16:01:10|34013.9|33872.9|34022.5|33881.5|34025.6|33884.6|34013.9|33872.9|32
1626019280000|2021-07-11 16:01:20|34022.9|33881.9|34019.2|33878.2|34022.9|33881.9|34018|33877|33
1626019290000|2021-07-11 16:01:30|34019.5|33878.5|34002.2|33861.2|34020.7|33879.7|34001.5|33860.5|33
1626019300000|2021-07-11 16:01:40|34002.3|33861.3|34002.4|33861.4|34004.7|33863.7|34000.7|33859.7|25
1626019310000|2021-07-11 16:01:50|34002|33861|33988.6|33847.6|34003.1|33862.1|33988.6|33847.6|29
1626019320000|2021-07-11 16:02:00|33987.7|33846.7|33979.6|33838.6|33988.9|33847.9|33979.5|33838.5|30
1626019330000|2021-07-11 16:02:10|33979.5|33838.5|33989.7|33848.7|33994.3|33853.3|33979.5|33838.5|35
1626019340000|2021-07-11 16:02:20|33989.8|33848.8|34001.3|33860.3|34001.3|33860.3|33986.1|33845.1|31
1626019350000|2021-07-11 16:02:30|34001.4|33860.4|34004|33863|34004.1|33863.1|34001.4|33860.4|23
1626019360000|2021-07-11 16:02:40|34002.6|33861.6|34005.1|33864.1|34007.6|33866.6|34001.9|33860.9|19
1626019370000|2021-07-11 16:02:50|34005|33864|33995.4|33854.4|34005|33864|33994.8|33853.8|24
1626019380000|2021-07-11 16:03:00|33996|33855|33995.6|33854.6|34001.6|33860.6|33992.9|33851.9|33
1626019390000|2021-07-11 16:03:10|33996.5|33855.5|33997.4|33856.4|33999|33858|33995.7|33854.7|29
1626019400000|2021-07-11 16:03:20|33997|33856|33992|33851|33998.4|33857.4|33992|33851|22
1626019410000|2021-07-11 16:03:30|33991.9|33850.9|33984.6|33843.6|33994.2|33853.2|33984.6|33843.6|27
1626019420000|2021-07-11 16:03:40|33984.9|33843.9|33980.3|33839.3|33984.9|33843.9|33976|33835|33
1626019430000|2021-07-11 16:03:50|33978.5|33837.5|33975.5|33834.5|33979.1|33838.1|33975.3|33834.3|28
1626019440000|2021-07-11 16:04:00|33975.4|33834.4|33981.2|33840.2|33982.1|33841.1|33975.2|33834.2|30
1626019450000|2021-07-11 16:04:10|33982.2|33841.2|33976.4|33835.4|33982.2|33841.2|33976.4|33835.4|27
1626019460000|2021-07-11 16:04:20|33977|33836|33979.6|33838.6|33980|33839|33976.9|33835.9|33
1626019470000|2021-07-11 16:04:30|33983.1|33842.1|33977.1|33836.1|33983.2|33842.2|33977|33836|28
1626019480000|2021-07-11 16:04:40|33977|33836|33975.2|33834.2|33977.8|33836.8|33975|33834|27
1626019490000|2021-07-11 16:04:50|33975.1|33834.1|33972.4|33831.4|33975.9|33834.9|33971.5|33830.5|24
1626019500000|2021-07-11 16:05:00|33972.5|33831.5|33974.5|33833.5|33974.5|33833.5|33972.4|33831.4|24
1626019510000|2021-07-11 16:05:10|33974.2|33833.2|33975.1|33834.1|33975.7|33834.7|33973.7|33832.7|21
1626019520000|2021-07-11 16:05:20|33974.9|33833.9|33972.4|33831.4|33975.1|33834.1|33972.4|33831.4|28
1626019530000|2021-07-11 16:05:30|33972.9|33831.9|33974.6|33833.6|33975.7|33834.7|33972.9|33831.9|22
1626019540000|2021-07-11 16:05:40|33977.1|33836.1|33978.7|33837.7|33978.7|33837.7|33975.7|33834.7|14
1626019550000|2021-07-11 16:05:50|33978.8|33837.8|33979.8|33838.8|33979.8|33838.8|33977.2|33836.2|24
1626019560000|2021-07-11 16:06:00|33979.9|33838.9|33975.4|33834.4|33980.1|33839.1|33975.4|33834.4|20
1626019570000|2021-07-11 16:06:10|33976.1|33835.1|33977.4|33836.4|33977.5|33836.5|33974.3|33833.3|31
1626019580000|2021-07-11 16:06:20|33977.5|33836.5|33986.6|33845.6|33987.4|33846.4|33977.1|33836.1|29
1626019590000|2021-07-11 16:06:30|33986.5|33845.5|33988.6|33847.6|33989.7|33848.7|33986.4|33845.4|18
1626019600000|2021-07-11 16:06:40|33988.9|33847.9|33989.1|33848.1|33990.3|33849.3|33987.7|33846.7|23
1626019610000|2021-07-11 16:06:50|33989.3|33848.3|33989|33848|33989.8|33848.8|33988.6|33847.6|19
1626019620000|2021-07-11 16:07:00|33988.7|33847.7|33992.1|33851.1|33994.5|33853.5|33988.7|33847.7|21
1626019630000|2021-07-11 16:07:10|33992.2|33851.2|33992.4|33851.4|33993|33852|33992|33851|16
1626019640000|2021-07-11 16:07:20|33993.3|33852.3|33980.4|33839.4|33993.8|33852.8|33980.3|33839.3|17
1626019650000|2021-07-11 16:07:30|33980.5|33839.5|33991.7|33850.7|33992.2|33851.2|33980.5|33839.5|25
1626019660000|2021-07-11 16:07:40|33990.1|33849.1|33990.7|33849.7|33990.9|33849.9|33989.7|33848.7|28
1626019670000|2021-07-11 16:07:50|33990.8|33849.8|33988.9|33847.9|33990.8|33849.8|33987.1|33846.1|27
1626019680000|2021-07-11 16:08:00|33989|33848|33988.6|33847.6|33990.4|33849.4|33987.8|33846.8|30
1626019690000|2021-07-11 16:08:10|33988.8|33847.8|33993.1|33852.1|33993.6|33852.6|33988|33847|22
1626019700000|2021-07-11 16:08:20|33993.3|33852.3|33994.3|33853.3|33994.6|33853.6|33992.7|33851.7|28
1626019710000|2021-07-11 16:08:30|33993.9|33852.9|33993.1|33852.1|33994.4|33853.4|33992.5|33851.5|19
1626019720000|2021-07-11 16:08:40|33993.2|33852.2|33994.1|33853.1|33994.5|33853.5|33993.2|33852.2|22
1626019730000|2021-07-11 16:08:50|33994.2|33853.2|33984.1|33843.1|33995.2|33854.2|33983.2|33842.2|24
1626019740000|2021-07-11 16:09:00|33984.4|33843.4|33983|33842|33984.9|33843.9|33983|33842|24
1626019750000|2021-07-11 16:09:10|33982.5|33841.5|33982.3|33841.3|33982.8|33841.8|33981.2|33840.2|19
1626019760000|2021-07-11 16:09:20|33982.5|33841.5|33977.4|33836.4|33982.5|33841.5|33974.7|33833.7|26
1626019770000|2021-07-11 16:09:30|33977.9|33836.9|33976.6|33835.6|33977.9|33836.9|33976|33835|23
1626019780000|2021-07-11 16:09:40|33976.7|33835.7|33976.5|33835.5|33977.2|33836.2|33975.9|33834.9|27
1626019790000|2021-07-11 16:09:50|33977.3|33836.3|33962.7|33821.7|33977.3|33836.3|33962.7|33821.7|32
1626019800000|2021-07-11 16:10:00|33963.3|33822.3|33968.7|33827.7|33970.9|33829.9|33961.9|33820.9|31
1626019810000|2021-07-11 16:10:10|33969.2|33828.2|33971.1|33830.1|33976.8|33835.8|33968.7|33827.7|29
1626019820000|2021-07-11 16:10:20|33971.5|33830.5|33969.6|33828.6|33971.5|33830.5|33967.9|33826.9|28
1626019830000|2021-07-11 16:10:30|33970.6|33829.6|33963.7|33822.7|33971.5|33830.5|33962.2|33821.2|24
1626019840000|2021-07-11 16:10:40|33963.8|33822.8|33966.4|33825.4|33966.9|33825.9|33962.3|33821.3|21
1626019850000|2021-07-11 16:10:50|33965.4|33824.4|33962.6|33821.6|33965.4|33824.4|33962.6|33821.6|16
1626019860000|2021-07-11 16:11:00|33962.5|33821.5|33960.9|33819.9|33963.5|33822.5|33960.7|33819.7|24
1626019870000|2021-07-11 16:11:10|33961|33820|33959.3|33818.3|33961.2|33820.2|33958.4|33817.4|28
1626019880000|2021-07-11 16:11:20|33959|33818|33957.9|33816.9|33959.6|33818.6|33957.8|33816.8|17
1626019890000|2021-07-11 16:11:30|33958.2|33817.2|33959.3|33818.3|33960.7|33819.7|33958.2|33817.2|16
1626019900000|2021-07-11 16:11:40|33958.9|33817.9|33953.1|33812.1|33958.9|33817.9|33952.1|33811.1|21
1626019910000|2021-07-11 16:11:50|33953|33812|33949.9|33808.9|33954|33813|33949.8|33808.8|15
1626019920000|2021-07-11 16:12:00|33949.8|33808.8|33951.6|33810.6|33953.7|33812.7|33949.3|33808.3|17
1626019930000|2021-07-11 16:12:10|33952.1|33811.1|33946.4|33805.4|33952.1|33811.1|33946.4|33805.4|20
1626019940000|2021-07-11 16:12:20|33946.3|33805.3|33946.8|33805.8|33947.1|33806.1|33945.7|33804.7|27
1626019950000|2021-07-11 16:12:30|33947.1|33806.1|33945.6|33804.6|33947.2|33806.2|33945.4|33804.4|19
1626019960000|2021-07-11 16:12:40|33945.7|33804.7|33946.1|33805.1|33946.2|33805.2|33945.7|33804.7|14
1626019970000|2021-07-11 16:12:50|33945.7|33804.7|33944.8|33803.8|33945.7|33804.7|33944.8|33803.8|10
1626019980000|2021-07-11 16:13:00|33944.9|33803.9|33945.6|33804.6|33945.8|33804.8|33944.9|33803.9|22
1626019990000|2021-07-11 16:13:10|33945.5|33804.5|33946.6|33805.6|33947|33806|33944.5|33803.5|21
1626020000000|2021-07-11 16:13:20|33946.1|33805.1|33945.8|33804.8|33946.4|33805.4|33945|33804|21
1626020010000|2021-07-11 16:13:30|33945.9|33804.9|33950.6|33809.6|33964.2|33823.2|33945.7|33804.7|25
1626020020000|2021-07-11 16:13:40|33949.2|33808.2|33948.5|33807.5|33949.2|33808.2|33947.4|33806.4|25
1626020030000|2021-07-11 16:13:50|33948.3|33807.3|33948|33807|33949.4|33808.4|33948|33807|11
1626020040000|2021-07-11 16:14:00|33948.4|33807.4|33954.9|33813.9|33954.9|33813.9|33948.4|33807.4|16
1626020050000|2021-07-11 16:14:10|33954.3|33813.3|33955.2|33814.2|33955.3|33814.3|33954.3|33813.3|27
1626020060000|2021-07-11 16:14:20|33955|33814|33948.4|33807.4|33961.7|33820.7|33947.7|33806.7|34
1626020070000|2021-07-11 16:14:30|33947.9|33806.9|33950.9|33809.9|33951.5|33810.5|33947.8|33806.8|26
1626020080000|2021-07-11 16:14:40|33950.6|33809.6|33951.4|33810.4|33952.4|33811.4|33949.2|33808.2|26
1626020090000|2021-07-11 16:14:50|33951.6|33810.6|33951.8|33810.8|33952.9|33811.9|33951.1|33810.1|20
1626020100000|2021-07-11 16:15:00|33951.7|33810.7|33953.4|33812.4|33953.4|33812.4|33951|33810|26
1626020110000|2021-07-11 16:15:10|33953.7|33812.7|33952.8|33811.8|33954.6|33813.6|33952.8|33811.8|20
1626020120000|2021-07-11 16:15:20|33952.5|33811.5|33958.4|33817.4|33959|33818|33952.2|33811.2|17
1626020130000|2021-07-11 16:15:30|33958|33817|33958.2|33817.2|33959.7|33818.7|33957.8|33816.8|18
1626020140000|2021-07-11 16:15:40|33957.8|33816.8|33959.6|33818.6|33959.9|33818.9|33957.8|33816.8|13
1626020150000|2021-07-11 16:15:50|33958.9|33817.9|33958.4|33817.4|33960.2|33819.2|33958.4|33817.4|9
1626020160000|2021-07-11 16:16:00|33958.6|33817.6|33955.9|33814.9|33962.4|33821.4|33955.9|33814.9|22
1626020170000|2021-07-11 16:16:10|33955.8|33814.8|33946.9|33805.9|33955.8|33814.8|33946.3|33805.3|30
1626020180000|2021-07-11 16:16:20|33946.8|33805.8|33943.6|33802.6|33947.4|33806.4|33943.2|33802.2|26
1626020190000|2021-07-11 16:16:30|33943.4|33802.4|33932.7|33791.7|33943.4|33802.4|33932.7|33791.7|27
1626020200000|2021-07-11 16:16:40|33931|33790|33929.2|33788.2|33932.9|33791.9|33929|33788|23
1626020210000|2021-07-11 16:16:50|33929.3|33788.3|33930.1|33789.1|33930.1|33789.1|33928.6|33787.6|24
1626020220000|2021-07-11 16:17:00|33930|33789|33934.4|33793.4|33934.4|33793.4|33929.9|33788.9|20
1626020230000|2021-07-11 16:17:10|33934.3|33793.3|33933.3|33792.3|33935.6|33794.6|33932|33791|14
1626020240000|2021-07-11 16:17:20|33931.1|33790.1|33932.3|33791.3|33932.6|33791.6|33930.8|33789.8|17
1626020250000|2021-07-11 16:17:30|33929.3|33788.3|33923.8|33782.8|33929.4|33788.4|33923.8|33782.8|26
1626020260000|2021-07-11 16:17:40|33922.4|33781.4|33908|33767|33922.5|33781.5|33908|33767|29
1626020270000|2021-07-11 16:17:50|33909.1|33768.1|33859.9|33718.9|33910.1|33769.1|33859.9|33718.9|29
1626020280000|2021-07-11 16:18:00|33863.2|33722.2|33873.6|33732.6|33874.2|33733.2|33862.7|33721.7|35
1626020290000|2021-07-11 16:18:10|33872.5|33731.5|33877.1|33736.1|33877.2|33736.2|33871.2|33730.2|26
1626020300000|2021-07-11 16:18:20|33877.9|33736.9|33890|33749|33890.6|33749.6|33877.2|33736.2|32
1626020310000|2021-07-11 16:18:30|33889.7|33748.7|33887.4|33746.4|33890.9|33749.9|33885.6|33744.6|25
1626020320000|2021-07-11 16:18:40|33887.7|33746.7|33890.2|33749.2|33893.7|33752.7|33885|33744|17
1626020330000|2021-07-11 16:18:50|33890.9|33749.9|33886|33745|33893|33752|33884.7|33743.7|26
1626020340000|2021-07-11 16:19:00|33885.9|33744.9|33886.1|33745.1|33890.1|33749.1|33885.6|33744.6|31
1626020350000|2021-07-11 16:19:10|33887.2|33746.2|33901.2|33760.2|33901.2|33760.2|33886.1|33745.1|23
1626020360000|2021-07-11 16:19:20|33902|33761|33900.2|33759.2|33903.1|33762.1|33896|33755|31
1626020370000|2021-07-11 16:19:30|33900.4|33759.4|33898.7|33757.7|33900.8|33759.8|33898.2|33757.2|30
1626020380000|2021-07-11 16:19:40|33897.7|33756.7|33894.5|33753.5|33897.7|33756.7|33893.1|33752.1|24
1626020390000|2021-07-11 16:19:50|33895|33754|33892.1|33751.1|33895|33754|33891.9|33750.9|34
1626020400000|2021-07-11 16:20:00|33891.6|33750.6|33900.4|33759.4|33900.4|33759.4|33891.2|33750.2|32
1626020410000|2021-07-11 16:20:10|33900.5|33759.5|33899.2|33758.2|33900.9|33759.9|33899|33758|18
1626020420000|2021-07-11 16:20:20|33899.3|33758.3|33903.2|33762.2|33903.4|33762.4|33899|33758|34
1626020430000|2021-07-11 16:20:30|33902.5|33761.5|33910.5|33769.5|33910.8|33769.8|33902.5|33761.5|31
1626020440000|2021-07-11 16:20:40|33911.4|33770.4|33917.6|33776.6|33920.7|33779.7|33911.4|33770.4|24
1626020450000|2021-07-11 16:20:50|33918.7|33777.7|33920.9|33779.9|33920.9|33779.9|33918.5|33777.5|16
1626020460000|2021-07-11 16:21:00|33920.6|33779.6|33924.9|33783.9|33924.9|33783.9|33920.6|33779.6|14
1626020470000|2021-07-11 16:21:10|33925.1|33784.1|33917.2|33776.2|33925.4|33784.4|33917.2|33776.2|21
1626020480000|2021-07-11 16:21:20|33916.6|33775.6|33913.9|33772.9|33916.6|33775.6|33913.6|33772.6|13
1626020490000|2021-07-11 16:21:30|33913.4|33772.4|33913.5|33772.5|33915.5|33774.5|33913.3|33772.3|11
1626020500000|2021-07-11 16:21:40|33914.1|33773.1|33915.1|33774.1|33916|33775|33914|33773|15
1626020510000|2021-07-11 16:21:50|33914.7|33773.7|33915.2|33774.2|33915.6|33774.6|33914.7|33773.7|7
1626020520000|2021-07-11 16:22:00|33916.2|33775.2|33918|33777|33918|33777|33916.1|33775.1|10
1626020530000|2021-07-11 16:22:10|33917.9|33776.9|33916.2|33775.2|33919.3|33778.3|33916.2|33775.2|27
1626020540000|2021-07-11 16:22:20|33917|33776|33919.1|33778.1|33919.4|33778.4|33917|33776|16
1626020550000|2021-07-11 16:22:30|33919.6|33778.6|33924.8|33783.8|33924.8|33783.8|33919.6|33778.6|15
1626020560000|2021-07-11 16:22:40|33924.9|33783.9|33930.2|33789.2|33930.7|33789.7|33924.9|33783.9|17
1626020570000|2021-07-11 16:22:50|33930.3|33789.3|33931.6|33790.6|33932.1|33791.1|33929.5|33788.5|17
1626020580000|2021-07-11 16:23:00|33931.8|33790.8|33934|33793|33934|33793|33931.8|33790.8|20
1626020590000|2021-07-11 16:23:10|33933.7|33792.7|33934.2|33793.2|33934.3|33793.3|33932.5|33791.5|17
1626020600000|2021-07-11 16:23:20|33934.3|33793.3|33927.5|33786.5|33934.3|33793.3|33927.3|33786.3|17
1626020610000|2021-07-11 16:23:30|33927.4|33786.4|33926.5|33785.5|33927.4|33786.4|33923.3|33782.3|29
1626020620000|2021-07-11 16:23:40|33925.7|33784.7|33926.1|33785.1|33926.3|33785.3|33924|33783|21
1626020630000|2021-07-11 16:23:50|33926.2|33785.2|33931.2|33790.2|33933.6|33792.6|33926.2|33785.2|22
1626020640000|2021-07-11 16:24:00|33931|33790|33931.9|33790.9|33932|33791|33928.8|33787.8|24
1626020650000|2021-07-11 16:24:10|33933.1|33792.1|33938.2|33797.2|33938.3|33797.3|33933.1|33792.1|27
1626020660000|2021-07-11 16:24:20|33938.1|33797.1|33942.6|33801.6|33943.4|33802.4|33937.5|33796.5|17
1626020670000|2021-07-11 16:24:30|33943.4|33802.4|33941.7|33800.7|33944.2|33803.2|33938.1|33797.1|26
1626020680000|2021-07-11 16:24:40|33941.8|33800.8|33942.7|33801.7|33943|33802|33941.3|33800.3|20
1626020690000|2021-07-11 16:24:50|33943|33802|33944.3|33803.3|33944.3|33803.3|33943|33802|7
1626020700000|2021-07-11 16:25:00|33944.4|33803.4|33946.6|33805.6|33946.6|33805.6|33943.9|33802.9|19
1626020710000|2021-07-11 16:25:10|33946.4|33805.4|33948.5|33807.5|33950.9|33809.9|33946|33805|26
1626020720000|2021-07-11 16:25:20|33950.6|33809.6|33953.9|33812.9|33954.2|33813.2|33950.6|33809.6|20
1626020730000|2021-07-11 16:25:30|33953.7|33812.7|33953.4|33812.4|33954|33813|33953.4|33812.4|14
1626020740000|2021-07-11 16:25:40|33953.5|33812.5|33950.9|33809.9|33957.6|33816.6|33950.9|33809.9|24
1626020750000|2021-07-11 16:25:50|33951.4|33810.4|33957.9|33816.9|33957.9|33816.9|33948.5|33807.5|18
1626020760000|2021-07-11 16:26:00|33958|33817|33974.7|33833.7|33974.7|33833.7|33957.9|33816.9|26
1626020770000|2021-07-11 16:26:10|33974.4|33833.4|33978.3|33837.3|33978.6|33837.6|33971.4|33830.4|23
1626020780000|2021-07-11 16:26:20|33978.4|33837.4|33978.7|33837.7|33978.7|33837.7|33976.4|33835.4|29
1626020790000|2021-07-11 16:26:30|33978.6|33837.6|33981.1|33840.1|33982.9|33841.9|33978.3|33837.3|27
1626020800000|2021-07-11 16:26:40|33981.6|33840.6|33987.2|33846.2|33989.8|33848.8|33981.6|33840.6|35
1626020810000|2021-07-11 16:26:50|33987|33846|33991.7|33850.7|33992.8|33851.8|33987|33846|30
1626020820000|2021-07-11 16:27:00|33992.6|33851.6|33996.1|33855.1|33996.1|33855.1|33992.6|33851.6|19
1626020830000|2021-07-11 16:27:10|33996.4|33855.4|34002.2|33861.2|34002.2|33861.2|33996.4|33855.4|28
1626020840000|2021-07-11 16:27:20|34002|33861|34009.6|33868.6|34010|33869|34001|33860|22
1626020850000|2021-07-11 16:27:30|34009.7|33868.7|34018|33877|34019.7|33878.7|34009.4|33868.4|31
1626020860000|2021-07-11 16:27:40|34018.6|33877.6|34020.7|33879.7|34020.7|33879.7|34018.6|33877.6|30
1626020870000|2021-07-11 16:27:50|34020.2|33879.2|34020.7|33879.7|34020.9|33879.9|34020.2|33879.2|16
1626020880000|2021-07-11 16:28:00|34025.5|33884.5|34026.2|33885.2|34026.2|33885.2|34024.6|33883.6|12
1626020890000|2021-07-11 16:28:10|34026.7|33885.7|34041.9|33900.9|34041.9|33900.9|34026.7|33885.7|27
1626020900000|2021-07-11 16:28:20|34044.9|33903.9|34060.1|33919.1|34060.1|33919.1|34044.9|33903.9|30
1626020910000|2021-07-11 16:28:30|34060.2|33919.2|34049.8|33908.8|34061|33920|34049.8|33908.8|26
1626020920000|2021-07-11 16:28:40|34048.7|33907.7|34044|33903|34048.7|33907.7|34039.5|33898.5|36
1626020930000|2021-07-11 16:28:50|34043.6|33902.6|34043.4|33902.4|34048.8|33907.8|34043.4|33902.4|28
1626020940000|2021-07-11 16:29:00|34044.4|33903.4|34032.3|33891.3|34045.1|33904.1|34032.1|33891.1|27
1626020950000|2021-07-11 16:29:10|34032.2|33891.2|34034.9|33893.9|34034.9|33893.9|34031|33890|17
1626020960000|2021-07-11 16:29:20|34034.7|33893.7|34032.4|33891.4|34035.6|33894.6|34032.1|33891.1|26
1626020970000|2021-07-11 16:29:30|34032.7|33891.7|34029.8|33888.8|34032.7|33891.7|34028.7|33887.7|26
1626020980000|2021-07-11 16:29:40|34029.3|33888.3|34029.7|33888.7|34029.9|33888.9|34028|33887|23
1626020990000|2021-07-11 16:29:50|34029.6|33888.6|34032.5|33891.5|34033|33892|34029.6|33888.6|18
1626021000000|2021-07-11 16:30:00|34032.6|33891.6|34032.2|33891.2|34034.8|33893.8|34032.2|33891.2|14
1626021010000|2021-07-11 16:30:10|34032.3|33891.3|34037.8|33896.8|34037.8|33896.8|34032.2|33891.2|23
1626021020000|2021-07-11 16:30:20|34039.9|33898.9|34040.1|33899.1|34040.8|33899.8|34038.3|33897.3|17
1626021030000|2021-07-11 16:30:30|34040.8|33899.8|34046.5|33905.5|34047.8|33906.8|34040.5|33899.5|24
1626021040000|2021-07-11 16:30:40|34047.9|33906.9|34050.4|33909.4|34050.4|33909.4|34045.4|33904.4|12
1626021050000|2021-07-11 16:30:50|34053|33912|34047|33906|34058.1|33917.1|34044.8|33903.8|25
1626021060000|2021-07-11 16:31:00|34046|33905|34053|33912|34055.1|33914.1|34045.8|33904.8|24
1626021070000|2021-07-11 16:31:10|34053.1|33912.1|34051.5|33910.5|34055|33914|34049.9|33908.9|29
1626021080000|2021-07-11 16:31:20|34051.3|33910.3|34053.1|33912.1|34055.8|33914.8|34050.7|33909.7|20
1626021090000|2021-07-11 16:31:30|34053.5|33912.5|34054.7|33913.7|34054.9|33913.9|34052|33911|27
1626021100000|2021-07-11 16:31:40|34054.3|33913.3|34051.1|33910.1|34054.3|33913.3|34049.6|33908.6|29
1626021110000|2021-07-11 16:31:50|34051.4|33910.4|34052|33911|34052|33911|34049.9|33908.9|25
1626021120000|2021-07-11 16:32:00|34050.8|33909.8|34044.9|33903.9|34050.8|33909.8|34044.9|33903.9|30
1626021130000|2021-07-11 16:32:10|34046.1|33905.1|34034|33893|34046.1|33905.1|34034|33893|26
1626021140000|2021-07-11 16:32:20|34032.8|33891.8|34037.5|33896.5|34037.6|33896.6|34029.9|33888.9|30
1626021150000|2021-07-11 16:32:30|34037.6|33896.6|34049.3|33908.3|34049.3|33908.3|34037.2|33896.2|33
1626021160000|2021-07-11 16:32:40|34049.9|33908.9|34049.1|33908.1|34050.1|33909.1|34046.3|33905.3|32
1626021170000|2021-07-11 16:32:50|34048.4|33907.4|34049.4|33908.4|34051|33910|34046.6|33905.6|28
1626021180000|2021-07-11 16:33:00|34049.6|33908.6|34043.6|33902.6|34050.1|33909.1|34042.4|33901.4|32
1626021190000|2021-07-11 16:33:10|34044.7|33903.7|34041.4|33900.4|34045.5|33904.5|34039.9|33898.9|31
1626021200000|2021-07-11 16:33:20|34041.2|33900.2|34041|33900|34042.2|33901.2|34040.2|33899.2|26
1626021210000|2021-07-11 16:33:30|34040.2|33899.2|34040.4|33899.4|34040.9|33899.9|34039.9|33898.9|25
1626021220000|2021-07-11 16:33:40|34041|33900|34045.7|33904.7|34045.7|33904.7|34040.7|33899.7|28
1626021230000|2021-07-11 16:33:50|34045.6|33904.6|34045.8|33904.8|34048|33907|34045.3|33904.3|31
1626021240000|2021-07-11 16:34:00|34045.7|33904.7|34053.4|33912.4|34053.4|33912.4|34045.7|33904.7|25
1626021250000|2021-07-11 16:34:10|34054.4|33913.4|34078.6|33937.6|34078.6|33937.6|34054.4|33913.4|26
1626021260000|2021-07-11 16:34:20|34078.7|33937.7|34074.9|33933.9|34093|33952|34072.1|33931.1|34
1626021270000|2021-07-11 16:34:30|34074.6|33933.6|34088.7|33947.7|34089.3|33948.3|34074.5|33933.5|30
1626021280000|2021-07-11 16:34:40|34088.9|33947.9|34087.1|33946.1|34088.9|33947.9|34083.9|33942.9|31
1626021290000|2021-07-11 16:34:50|34087|33946|34076.9|33935.9|34087|33946|34076.9|33935.9|25
1626021300000|2021-07-11 16:35:00|34077.4|33936.4|34071.6|33930.6|34077.5|33936.5|34071.6|33930.6|29
1626021310000|2021-07-11 16:35:10|34065.5|33924.5|34074|33933|34074|33933|34062.1|33921.1|35
1626021320000|2021-07-11 16:35:20|34072.7|33931.7|34075.9|33934.9|34078.1|33937.1|34071.9|33930.9|34
1626021330000|2021-07-11 16:35:30|34076.6|33935.6|34080.1|33939.1|34080.1|33939.1|34076.1|33935.1|33
1626021340000|2021-07-11 16:35:40|34080.3|33939.3|34143.8|34002.8|34161.5|34020.5|34080.3|33939.3|37
1626021350000|2021-07-11 16:35:50|34144.1|34003.1|34135.7|33994.7|34150.2|34009.2|34135.7|33994.7|34
1626021360000|2021-07-11 16:36:00|34136|33995|34148.2|34007.2|34149.5|34008.5|34132.9|33991.9|38
1626021370000|2021-07-11 16:36:10|34147.9|34006.9|34130.5|33989.5|34148.1|34007.1|34130.5|33989.5|36
1626021380000|2021-07-11 16:36:20|34131.2|33990.2|34123.1|33982.1|34131.2|33990.2|34122.7|33981.7|30
1626021390000|2021-07-11 16:36:30|34123.6|33982.6|34114.8|33973.8|34123.7|33982.7|34114.8|33973.8|31
1626021400000|2021-07-11 16:36:40|34114.7|33973.7|34116.7|33975.7|34119|33978|34113.9|33972.9|33
1626021410000|2021-07-11 16:36:50|34117|33976|34115.9|33974.9|34119.3|33978.3|34115.9|33974.9|31
1626021420000|2021-07-11 16:37:00|34115.3|33974.3|34108|33967|34115.7|33974.7|34106.6|33965.6|23
1626021430000|2021-07-11 16:37:10|34107.8|33966.8|34102.1|33961.1|34108.9|33967.9|34099.7|33958.7|28
1626021440000|2021-07-11 16:37:20|34102|33961|34096.1|33955.1|34102|33961|34090.5|33949.5|26
1626021450000|2021-07-11 16:37:30|34093.9|33952.9|34098.3|33957.3|34099.4|33958.4|34093.6|33952.6|30
1626021460000|2021-07-11 16:37:40|34097.1|33956.1|34015.7|33874.7|34101.8|33960.8|33999.1|33858.1|35
1626021470000|2021-07-11 16:37:50|34015.9|33874.9|34020.5|33879.5|34020.6|33879.6|34014.4|33873.4|36
1626021480000|2021-07-11 16:38:00|34020.4|33879.4|34030.1|33889.1|34031.6|33890.6|34020.4|33879.4|30
1626021490000|2021-07-11 16:38:10|34029.5|33888.5|34009.1|33868.1|34029.8|33888.8|34009.1|33868.1|27
1626021500000|2021-07-11 16:38:20|34008.4|33867.4|33967.2|33826.2|34009.8|33868.8|33967.2|33826.2|35
1626021510000|2021-07-11 16:38:30|33967.3|33826.3|33976.1|33835.1|33976.1|33835.1|33965.6|33824.6|32
1626021520000|2021-07-11 16:38:40|33974.8|33833.8|33950.5|33809.5|33976.1|33835.1|33947.4|33806.4|38
1626021530000|2021-07-11 16:38:50|33950.8|33809.8|33948.9|33807.9|33954.1|33813.1|33942.5|33801.5|38
1626021540000|2021-07-11 16:39:00|33948.5|33807.5|33958.9|33817.9|33964.2|33823.2|33948.5|33807.5|40
1626021550000|2021-07-11 16:39:10|33959.8|33818.8|33949.2|33808.2|33959.8|33818.8|33946.2|33805.2|31
1626021560000|2021-07-11 16:39:20|33949.6|33808.6|33939.3|33798.3|33961.8|33820.8|33939.3|33798.3|34
1626021570000|2021-07-11 16:39:30|33939.4|33798.4|33949.3|33808.3|33949.5|33808.5|33935.1|33794.1|37
1626021580000|2021-07-11 16:39:40|33945.2|33804.2|33935.1|33794.1|33948|33807|33932.2|33791.2|38
1626021590000|2021-07-11 16:39:50|33935.8|33794.8|33949.9|33808.9|33953.3|33812.3|33931.8|33790.8|30
1626021600000|2021-07-11 16:40:00|33949.7|33808.7|33951.2|33810.2|33954.3|33813.3|33945.1|33804.1|33
1626021610000|2021-07-11 16:40:10|33950.9|33809.9|33956.5|33815.5|33956.9|33815.9|33950.9|33809.9|31
1626021620000|2021-07-11 16:40:20|33960.5|33819.5|33962.7|33821.7|33973.5|33832.5|33960.3|33819.3|37
1626021630000|2021-07-11 16:40:30|33963.5|33822.5|33946.7|33805.7|33965|33824|33943.4|33802.4|34
1626021640000|2021-07-11 16:40:40|33944.4|33803.4|33945.3|33804.3|33948|33807|33942.2|33801.2|32
1626021650000|2021-07-11 16:40:50|33944.9|33803.9|33944.7|33803.7|33948.6|33807.6|33942.2|33801.2|28
1626021660000|2021-07-11 16:41:00|33945.8|33804.8|33949.8|33808.8|33951.4|33810.4|33942.5|33801.5|36
1626021670000|2021-07-11 16:41:10|33949.6|33808.6|33950|33809|33951.5|33810.5|33947.8|33806.8|33
1626021680000|2021-07-11 16:41:20|33950.3|33809.3|33963.8|33822.8|33963.8|33822.8|33950.3|33809.3|33
1626021690000|2021-07-11 16:41:30|33963.6|33822.6|33966|33825|33966.8|33825.8|33963.2|33822.2|22
1626021700000|2021-07-11 16:41:40|33965.9|33824.9|33969.6|33828.6|33971.4|33830.4|33965.9|33824.9|24
1626021710000|2021-07-11 16:41:50|33969.5|33828.5|33972.8|33831.8|33974|33833|33967.9|33826.9|33
1626021720000|2021-07-11 16:42:00|33972.5|33831.5|33973.9|33832.9|33973.9|33832.9|33971.9|33830.9|26
1626021730000|2021-07-11 16:42:10|33973.6|33832.6|33972.5|33831.5|33974.1|33833.1|33972.3|33831.3|25
1626021740000|2021-07-11 16:42:20|33972.7|33831.7|33972.6|33831.6|33973|33832|33970.3|33829.3|25
1626021750000|2021-07-11 16:42:30|33972.8|33831.8|33961.5|33820.5|33974.1|33833.1|33959.7|33818.7|27
1626021760000|2021-07-11 16:42:40|33961.4|33820.4|33962.1|33821.1|33963.5|33822.5|33960.8|33819.8|26
1626021770000|2021-07-11 16:42:50|33962|33821|33974.9|33833.9|33976.3|33835.3|33961.9|33820.9|32
1626021780000|2021-07-11 16:43:00|33974.8|33833.8|33971.6|33830.6|33975.6|33834.6|33967.8|33826.8|31
1626021790000|2021-07-11 16:43:10|33971.8|33830.8|33978.9|33837.9|33978.9|33837.9|33971.8|33830.8|24
1626021800000|2021-07-11 16:43:20|33978.6|33837.6|33974.8|33833.8|33978.7|33837.7|33974.7|33833.7|17
1626021810000|2021-07-11 16:43:30|33974.9|33833.9|33979.4|33838.4|33979.5|33838.5|33974.7|33833.7|19
1626021820000|2021-07-11 16:43:40|33984|33843|33982.3|33841.3|33985.2|33844.2|33981.6|33840.6|25
1626021830000|2021-07-11 16:43:50|33982.5|33841.5|33998.7|33857.7|33999.5|33858.5|33976.6|33835.6|30
1626021840000|2021-07-11 16:44:00|33998.9|33857.9|33996.2|33855.2|34004.6|33863.6|33996|33855|31
1626021850000|2021-07-11 16:44:10|33996|33855|33979.5|33838.5|33996.2|33855.2|33979.5|33838.5|29
1626021860000|2021-07-11 16:44:20|33979.6|33838.6|33977.2|33836.2|33979.8|33838.8|33973.9|33832.9|32
1626021870000|2021-07-11 16:44:30|33977.1|33836.1|33964.2|33823.2|33977.1|33836.1|33963.5|33822.5|27
1626021880000|2021-07-11 16:44:40|33964.3|33823.3|33975.6|33834.6|33976.1|33835.1|33964.3|33823.3|25
1626021890000|2021-07-11 16:44:50|33975.7|33834.7|33970.8|33829.8|33976|33835|33969.3|33828.3|20
1626021900000|2021-07-11 16:45:00|33970.7|33829.7|33970.7|33829.7|33975.1|33834.1|33970.4|33829.4|25
1626021910000|2021-07-11 16:45:10|33970.4|33829.4|33977.5|33836.5|33979.5|33838.5|33970.4|33829.4|25
1626021920000|2021-07-11 16:45:20|33977.4|33836.4|33962.3|33821.3|33977.4|33836.4|33961.1|33820.1|31
1626021930000|2021-07-11 16:45:30|33962.5|33821.5|33960.5|33819.5|33962.5|33821.5|33960.4|33819.4|11
1626021940000|2021-07-11 16:45:40|33960.7|33819.7|33949.7|33808.7|33960.7|33819.7|33949.3|33808.3|22
1626021950000|2021-07-11 16:45:50|33949.5|33808.5|33945.3|33804.3|33952.3|33811.3|33945.3|33804.3|33
1626021960000|2021-07-11 16:46:00|33945.7|33804.7|33946.3|33805.3|33949|33808|33944.7|33803.7|31
1626021970000|2021-07-11 16:46:10|33946.8|33805.8|33947.8|33806.8|33948.2|33807.2|33946.2|33805.2|12
1626021980000|2021-07-11 16:46:20|33948.9|33807.9|33954.3|33813.3|33956|33815|33948.9|33807.9|15
1626021990000|2021-07-11 16:46:30|33952.8|33811.8|33946.8|33805.8|33953.4|33812.4|33946.8|33805.8|20
1626022000000|2021-07-11 16:46:40|33946.6|33805.6|33942.3|33801.3|33947.9|33806.9|33941.5|33800.5|23
1626022010000|2021-07-11 16:46:50|33942.4|33801.4|33935.8|33794.8|33943.7|33802.7|33934.8|33793.8|29
1626022020000|2021-07-11 16:47:00|33935.6|33794.6|33936.1|33795.1|33937.7|33796.7|33935.5|33794.5|31
1626022030000|2021-07-11 16:47:10|33936.2|33795.2|33948.2|33807.2|33963|33822|33935.1|33794.1|35
1626022040000|2021-07-11 16:47:20|33948.3|33807.3|33961.6|33820.6|33975.7|33834.7|33948.3|33807.3|38
1626022050000|2021-07-11 16:47:30|33962.7|33821.7|33979.9|33838.9|33982.3|33841.3|33962.7|33821.7|28
1626022060000|2021-07-11 16:47:40|33980.3|33839.3|33971.4|33830.4|33980.7|33839.7|33963.3|33822.3|32
1626022070000|2021-07-11 16:47:50|33971.6|33830.6|33975.6|33834.6|33976.8|33835.8|33970.7|33829.7|30
1626022080000|2021-07-11 16:48:00|33974.3|33833.3|33979.6|33838.6|33980.7|33839.7|33974.3|33833.3|24
1626022090000|2021-07-11 16:48:10|33979.7|33838.7|33980.4|33839.4|33982.8|33841.8|33975.2|33834.2|14
1626022100000|2021-07-11 16:48:20|33979.6|33838.6|33981.1|33840.1|33982.8|33841.8|33979.3|33838.3|25
1626022110000|2021-07-11 16:48:30|33981.6|33840.6|34029.4|33888.4|34029.4|33888.4|33981.5|33840.5|32
1626022120000|2021-07-11 16:48:40|34029.6|33888.6|34056.3|33915.3|34058|33917|34029.6|33888.6|36
1626022130000|2021-07-11 16:48:50|34058.1|33917.1|34058.5|33917.5|34060.6|33919.6|34056.9|33915.9|38
1626022140000|2021-07-11 16:49:00|34058.7|33917.7|34054.3|33913.3|34059.2|33918.2|34049.1|33908.1|32
1626022150000|2021-07-11 16:49:10|34054.5|33913.5|34049.9|33908.9|34059.5|33918.5|34048|33907|31
1626022160000|2021-07-11 16:49:20|34051.6|33910.6|34050|33909|34054.5|33913.5|34048|33907|34
1626022170000|2021-07-11 16:49:30|34050.1|33909.1|34052.1|33911.1|34052.1|33911.1|34049.4|33908.4|27
1626022180000|2021-07-11 16:49:40|34052.2|33911.2|34051.2|33910.2|34054.7|33913.7|34047.9|33906.9|29
1626022190000|2021-07-11 16:49:50|34050.2|33909.2|34055.8|33914.8|34056.6|33915.6|34050.2|33909.2|27
1626022200000|2021-07-11 16:50:00|34055.9|33914.9|34062|33921|34062|33921|34055.1|33914.1|38
1626022210000|2021-07-11 16:50:10|34062.2|33921.2|34060.9|33919.9|34065.1|33924.1|34058.9|33917.9|31
1626022220000|2021-07-11 16:50:20|34061|33920|34053.8|33912.8|34061|33920|34053.8|33912.8|28
1626022230000|2021-07-11 16:50:30|34053.7|33912.7|34052.6|33911.6|34057.3|33916.3|34052.6|33911.6|33
1626022240000|2021-07-11 16:50:40|34053.3|33912.3|34050.3|33909.3|34055|33914|34049.5|33908.5|27
1626022250000|2021-07-11 16:50:50|34050.4|33909.4|34049.4|33908.4|34056.1|33915.1|34049.4|33908.4|36
1626022260000|2021-07-11 16:51:00|34049.3|33908.3|34054.6|33913.6|34054.9|33913.9|34049.3|33908.3|34
1626022270000|2021-07-11 16:51:10|34052.6|33911.6|34053.3|33912.3|34055.7|33914.7|34051|33910|31
1626022280000|2021-07-11 16:51:20|34053.1|33912.1|34065|33924|34065.7|33924.7|34052.4|33911.4|30
1626022290000|2021-07-11 16:51:30|34064.8|33923.8|34062.7|33921.7|34066.1|33925.1|34062.3|33921.3|32
1626022300000|2021-07-11 16:51:40|34062.5|33921.5|34063.8|33922.8|34067.2|33926.2|34062.4|33921.4|33
1626022310000|2021-07-11 16:51:50|34063.6|33922.6|34061.8|33920.8|34064.6|33923.6|34058.9|33917.9|32
1626022320000|2021-07-11 16:52:00|34060.7|33919.7|34055.5|33914.5|34064.9|33923.9|34055.5|33914.5|32
1626022330000|2021-07-11 16:52:10|34055.8|33914.8|34055.8|33914.8|34057|33916|34051.3|33910.3|29
1626022340000|2021-07-11 16:52:20|34055.4|33914.4|34064.7|33923.7|34064.7|33923.7|34053.1|33912.1|27
1626022350000|2021-07-11 16:52:30|34065|33924|34061.9|33920.9|34065.7|33924.7|34061.5|33920.5|29
1626022360000|2021-07-11 16:52:40|34062|33921|34057.9|33916.9|34062.1|33921.1|34057.9|33916.9|29
1626022370000|2021-07-11 16:52:50|34058|33917|34059.9|33918.9|34060|33919|34057.8|33916.8|27
1626022380000|2021-07-11 16:53:00|34060.2|33919.2|34059.5|33918.5|34061.5|33920.5|34057.3|33916.3|24
1626022390000|2021-07-11 16:53:10|34058.4|33917.4|34060.3|33919.3|34061|33920|34058.1|33917.1|29
1626022400000|2021-07-11 16:53:20|34059.7|33918.7|34061.1|33920.1|34061.1|33920.1|34059|33918|21
1626022410000|2021-07-11 16:53:30|34062.2|33921.2|34060.1|33919.1|34065.4|33924.4|34060.1|33919.1|26
1626022420000|2021-07-11 16:53:40|34060.3|33919.3|34056.3|33915.3|34064.4|33923.4|34056.3|33915.3|32
1626022430000|2021-07-11 16:53:50|34056.2|33915.2|34056.4|33915.4|34057.3|33916.3|34056|33915|22
1626022440000|2021-07-11 16:54:00|34056.5|33915.5|34056.3|33915.3|34058.4|33917.4|34055.9|33914.9|30
1626022450000|2021-07-11 16:54:10|34055.9|33914.9|34058.4|33917.4|34059|33918|34052.8|33911.8|33
1626022460000|2021-07-11 16:54:20|34057.9|33916.9|34057.4|33916.4|34057.9|33916.9|34055.7|33914.7|26
1626022470000|2021-07-11 16:54:30|34057.3|33916.3|34062.7|33921.7|34062.7|33921.7|34056.2|33915.2|23
1626022480000|2021-07-11 16:54:40|34063.1|33922.1|34066.2|33925.2|34067.7|33926.7|34063.1|33922.1|29
1626022490000|2021-07-11 16:54:50|34068.6|33927.6|34080.5|33939.5|34080.5|33939.5|34068.6|33927.6|30
1626022500000|2021-07-11 16:55:00|34080.7|33939.7|34080.1|33939.1|34086.7|33945.7|34079.7|33938.7|32
1626022510000|2021-07-11 16:55:10|34078.8|33937.8|34076.6|33935.6|34081.8|33940.8|34074.9|33933.9|37
1626022520000|2021-07-11 16:55:20|34078.9|33937.9|34084.2|33943.2|34085.2|33944.2|34078.6|33937.6|29
1626022530000|2021-07-11 16:55:30|34083.5|33942.5|34090.6|33949.6|34090.9|33949.9|34083.5|33942.5|31
1626022540000|2021-07-11 16:55:40|34090.7|33949.7|34104.1|33963.1|34104.1|33963.1|34090.7|33949.7|31
1626022550000|2021-07-11 16:55:50|34104|33963|34111.6|33970.6|34111.6|33970.6|34103.8|33962.8|31
1626022560000|2021-07-11 16:56:00|34112.3|33971.3|34112.5|33971.5|34116.4|33975.4|34111|33970|29
1626022570000|2021-07-11 16:56:10|34112.2|33971.2|34113.5|33972.5|34114.3|33973.3|34111.6|33970.6|28
1626022580000|2021-07-11 16:56:20|34113.4|33972.4|34121.6|33980.6|34123.1|33982.1|34112.3|33971.3|30
1626022590000|2021-07-11 16:56:30|34119.5|33978.5|34095.3|33954.3|34119.5|33978.5|34095.3|33954.3|29
1626022600000|2021-07-11 16:56:40|34096.3|33955.3|34088.7|33947.7|34096.3|33955.3|34087.6|33946.6|32
1626022610000|2021-07-11 16:56:50|34089.1|33948.1|34072.3|33931.3|34090.4|33949.4|34071.6|33930.6|34
1626022620000|2021-07-11 16:57:00|34072.6|33931.6|34070.2|33929.2|34073.6|33932.6|34070.2|33929.2|26
1626022630000|2021-07-11 16:57:10|34070.1|33929.1|34058.4|33917.4|34070.1|33929.1|34058.4|33917.4|19
1626022640000|2021-07-11 16:57:20|34057.7|33916.7|34066.4|33925.4|34069.4|33928.4|34057.7|33916.7|25
1626022650000|2021-07-11 16:57:30|34067.2|33926.2|34077.9|33936.9|34078.3|33937.3|34067.2|33926.2|25
1626022660000|2021-07-11 16:57:40|34078|33937|34073.1|33932.1|34078.1|33937.1|34071.6|33930.6|34
1626022670000|2021-07-11 16:57:50|34072.3|33931.3|34071.8|33930.8|34075.4|33934.4|34071|33930|30
1626022680000|2021-07-11 16:58:00|34071.7|33930.7|34075|33934|34075.1|33934.1|34070.7|33929.7|27
1626022690000|2021-07-11 16:58:10|34074.8|33933.8|34074.7|33933.7|34076.3|33935.3|34072.9|33931.9|33
1626022700000|2021-07-11 16:58:20|34074.8|33933.8|34072|33931|34074.8|33933.8|34072|33931|17
1626022710000|2021-07-11 16:58:30|34072.1|33931.1|34074.1|33933.1|34074.1|33933.1|34072.1|33931.1|9
1626022720000|2021-07-11 16:58:40|34073.6|33932.6|34074|33933|34074.9|33933.9|34072.3|33931.3|31
1626022730000|2021-07-11 16:58:50|34074.1|33933.1|34083.6|33942.6|34083.6|33942.6|34073.9|33932.9|30
1626022740000|2021-07-11 16:59:00|34083.1|33942.1|34099.9|33958.9|34100.2|33959.2|34083.1|33942.1|27
1626022750000|2021-07-11 16:59:10|34100|33959|34088.7|33947.7|34101.6|33960.6|34088.7|33947.7|34
1626022760000|2021-07-11 16:59:20|34085.3|33944.3|34081.6|33940.6|34088.5|33947.5|34081.6|33940.6|30
1626022770000|2021-07-11 16:59:30|34080.4|33939.4|34079|33938|34081.5|33940.5|34076.2|33935.2|28
1626022780000|2021-07-11 16:59:40|34079.9|33938.9|34080|33939|34082.2|33941.2|34079.7|33938.7|30
1626022790000|2021-07-11 16:59:50|34079.8|33938.8|34081.7|33940.7|34082.3|33941.3|34078.5|33937.5|30
1626022800000|2021-07-11 17:00:00|34081.6|33940.6|34093.9|33952.9|34095.3|33954.3|34081.5|33940.5|34
1626022810000|2021-07-11 17:00:10|34094|33953|34095.3|33954.3|34096.9|33955.9|34091.8|33950.8|31
1626022820000|2021-07-11 17:00:20|34095.2|33954.2|34095.8|33954.8|34097.3|33956.3|34093.3|33952.3|32
1626022830000|2021-07-11 17:00:30|34096.5|33955.5|34096.5|33955.5|34097.3|33956.3|34094.8|33953.8|34
1626022840000|2021-07-11 17:00:40|34095.7|33954.7|34079.1|33938.1|34095.7|33954.7|34077|33936|28
1626022850000|2021-07-11 17:00:50|34078.5|33937.5|34074.3|33933.3|34078.5|33937.5|34072.8|33931.8|24
1626022860000|2021-07-11 17:01:00|34074.2|33933.2|34064.1|33923.1|34074.6|33933.6|34063.8|33922.8|28
1626022870000|2021-07-11 17:01:10|34063|33922|34048.9|33907.9|34063|33922|34048.5|33907.5|30
1626022880000|2021-07-11 17:01:20|34048.5|33907.5|34047.9|33906.9|34049.8|33908.8|34047.3|33906.3|24
1626022890000|2021-07-11 17:01:30|34047.6|33906.6|34043.8|33902.8|34047.6|33906.6|34042.3|33901.3|35
1626022900000|2021-07-11 17:01:40|34043.7|33902.7|34047.2|33906.2|34050.7|33909.7|34043.7|33902.7|31
1626022910000|2021-07-11 17:01:50|34047.9|33906.9|34053.2|33912.2|34054.3|33913.3|34047.9|33906.9|25
1626022920000|2021-07-11 17:02:00|34053.8|33912.8|34050.9|33909.9|34054.8|33913.8|34049.2|33908.2|24
1626022930000|2021-07-11 17:02:10|34050.5|33909.5|34049.3|33908.3|34050.9|33909.9|34045.7|33904.7|27
1626022940000|2021-07-11 17:02:20|34049.2|33908.2|34046.4|33905.4|34049.3|33908.3|34046.1|33905.1|30
1626022950000|2021-07-11 17:02:30|34047.5|33906.5|34046.5|33905.5|34049.2|33908.2|34045.4|33904.4|28
1626022960000|2021-07-11 17:02:40|34046.7|33905.7|34043.6|33902.6|34046.7|33905.7|34042|33901|23
1626022970000|2021-07-11 17:02:50|34041.7|33900.7|34044.8|33903.8|34046.2|33905.2|34041.2|33900.2|28
1626022980000|2021-07-11 17:03:00|34044.7|33903.7|34043.7|33902.7|34046|33905|34042.8|33901.8|31
1626022990000|2021-07-11 17:03:10|34042.8|33901.8|34044|33903|34047.5|33906.5|34042.7|33901.7|16
1626023000000|2021-07-11 17:03:20|34042.6|33901.6|34037.1|33896.1|34044.4|33903.4|34037.1|33896.1|22
1626023010000|2021-07-11 17:03:30|34036.9|33895.9|34036.9|33895.9|34038.3|33897.3|34036.1|33895.1|19
1626023020000|2021-07-11 17:03:40|34037.1|33896.1|34034.7|33893.7|34037.2|33896.2|34034.1|33893.1|29
1626023030000|2021-07-11 17:03:50|34035.1|33894.1|34034.6|33893.6|34035.1|33894.1|34034.2|33893.2|27
1626023040000|2021-07-11 17:04:00|34034.5|33893.5|34038.8|33897.8|34038.8|33897.8|34033.7|33892.7|21
1626023050000|2021-07-11 17:04:10|34039|33898|34045.7|33904.7|34047.2|33906.2|34039|33898|23
1626023060000|2021-07-11 17:04:20|34045.9|33904.9|34044.9|33903.9|34048.7|33907.7|34044.5|33903.5|22
1626023070000|2021-07-11 17:04:30|34045|33904|34047.8|33906.8|34049.8|33908.8|34044.2|33903.2|27
1626023080000|2021-07-11 17:04:40|34047.5|33906.5|34048|33907|34048.4|33907.4|34045.2|33904.2|28
1626023090000|2021-07-11 17:04:50|34047.6|33906.6|34037.8|33896.8|34047.6|33906.6|34037.8|33896.8|21
1626023100000|2021-07-11 17:05:00|34037.4|33896.4|34036.7|33895.7|34038.4|33897.4|34036.3|33895.3|30
1626023110000|2021-07-11 17:05:10|34037.7|33896.7|34039.1|33898.1|34039.1|33898.1|34036.1|33895.1|28
1626023120000|2021-07-11 17:05:20|34037.5|33896.5|34037.2|33896.2|34038.1|33897.1|34037|33896|25
1626023130000|2021-07-11 17:05:30|34037.5|33896.5|34038.1|33897.1|34039.6|33898.6|34037.2|33896.2|26
1626023140000|2021-07-11 17:05:40|34038|33897|34038.7|33897.7|34039.3|33898.3|34037.4|33896.4|20
1626023150000|2021-07-11 17:05:50|34039.3|33898.3|34043.2|33902.2|34043.2|33902.2|34038.3|33897.3|34
1626023160000|2021-07-11 17:06:00|34042.9|33901.9|34047.9|33906.9|34049|33908|34042.5|33901.5|30
1626023170000|2021-07-11 17:06:10|34047.8|33906.8|34050.1|33909.1|34050.6|33909.6|34044.8|33903.8|32
1626023180000|2021-07-11 17:06:20|34050.3|33909.3|34050.7|33909.7|34053.1|33912.1|34049.5|33908.5|28
1626023190000|2021-07-11 17:06:30|34050.6|33909.6|34051.4|33910.4|34055.2|33914.2|34049.8|33908.8|32
1626023200000|2021-07-11 17:06:40|34051.3|33910.3|34042.7|33901.7|34053.2|33912.2|34042.5|33901.5|29
1626023210000|2021-07-11 17:06:50|34042.9|33901.9|34037.8|33896.8|34042.9|33901.9|34036.5|33895.5|28
1626023220000|2021-07-11 17:07:00|34037.2|33896.2|34034.1|33893.1|34037.2|33896.2|34033.7|33892.7|31
1626023230000|2021-07-11 17:07:10|34033.2|33892.2|34040.7|33899.7|34058.2|33917.2|34033.2|33892.2|39
1626023240000|2021-07-11 17:07:20|34040.8|33899.8|34042|33901|34042.4|33901.4|34039.3|33898.3|17
1626023250000|2021-07-11 17:07:30|34042.4|33901.4|34046|33905|34053.6|33912.6|34042.4|33901.4|32
1626023260000|2021-07-11 17:07:40|34045.8|33904.8|34048.2|33907.2|34051.3|33910.3|34045.8|33904.8|32
1626023270000|2021-07-11 17:07:50|34049.2|33908.2|34053.6|33912.6|34053.6|33912.6|34049|33908|34
1626023280000|2021-07-11 17:08:00|34053.1|33912.1|34052.5|33911.5|34054.3|33913.3|34049.5|33908.5|30
1626023290000|2021-07-11 17:08:10|34052.7|33911.7|34054.8|33913.8|34055.1|33914.1|34051.1|33910.1|25
1626023300000|2021-07-11 17:08:20|34055.1|33914.1|34069.4|33928.4|34070.6|33929.6|34054.9|33913.9|22
1626023310000|2021-07-11 17:08:30|34069.9|33928.9|34067.6|33926.6|34070.1|33929.1|34064.2|33923.2|27
1626023320000|2021-07-11 17:08:40|34068.1|33927.1|34069.4|33928.4|34072.9|33931.9|34067.1|33926.1|20
1626023330000|2021-07-11 17:08:50|34069.1|33928.1|34073.1|33932.1|34073.6|33932.6|34068.6|33927.6|21
1626023340000|2021-07-11 17:09:00|34072.8|33931.8|34060.4|33919.4|34072.8|33931.8|34059.2|33918.2|27
1626023350000|2021-07-11 17:09:10|34060.2|33919.2|34056.4|33915.4|34060.8|33919.8|34056|33915|31
1626023360000|2021-07-11 17:09:20|34055.8|33914.8|34054.8|33913.8|34056.4|33915.4|34049.6|33908.6|31
1626023370000|2021-07-11 17:09:30|34055|33914|34060.9|33919.9|34063.1|33922.1|34054|33913|36
1626023380000|2021-07-11 17:09:40|34060|33919|34055.3|33914.3|34060.8|33919.8|34055.3|33914.3|25
1626023390000|2021-07-11 17:09:50|34055.2|33914.2|34057.3|33916.3|34057.7|33916.7|34055.2|33914.2|24
1626023400000|2021-07-11 17:10:00|34056.6|33915.6|34056.1|33915.1|34056.6|33915.6|34053|33912|25
1626023410000|2021-07-11 17:10:10|34055.7|33914.7|34050.4|33909.4|34055.8|33914.8|34049.9|33908.9|20
1626023420000|2021-07-11 17:10:20|34049.3|33908.3|34048.9|33907.9|34050.8|33909.8|34048.1|33907.1|27
1626023430000|2021-07-11 17:10:30|34047.9|33906.9|34048.7|33907.7|34049.1|33908.1|34047.5|33906.5|26
1626023440000|2021-07-11 17:10:40|34047.6|33906.6|34041.2|33900.2|34048.9|33907.9|34041.2|33900.2|23
1626023450000|2021-07-11 17:10:50|34041.1|33900.1|34054.8|33913.8|34055.3|33914.3|34040.5|33899.5|29
1626023460000|2021-07-11 17:11:00|34055.1|33914.1|34054|33913|34055.1|33914.1|34053|33912|16
1626023470000|2021-07-11 17:11:10|34054.1|33913.1|34051.5|33910.5|34054.1|33913.1|34048.9|33907.9|29
1626023480000|2021-07-11 17:11:20|34049.1|33908.1|34046.3|33905.3|34049.1|33908.1|34044.8|33903.8|33
1626023490000|2021-07-11 17:11:30|34045.1|33904.1|34045.2|33904.2|34045.3|33904.3|34042.7|33901.7|37
1626023500000|2021-07-11 17:11:40|34045.5|33904.5|34042.7|33901.7|34045.5|33904.5|34042.1|33901.1|23
1626023510000|2021-07-11 17:11:50|34043|33902|34046.9|33905.9|34048.2|33907.2|34042.2|33901.2|27
1626023520000|2021-07-11 17:12:00|34046.7|33905.7|34046|33905|34046.9|33905.9|34045.8|33904.8|18
1626023530000|2021-07-11 17:12:10|34046.5|33905.5|34044.5|33903.5|34046.6|33905.6|34044.5|33903.5|18
1626023540000|2021-07-11 17:12:20|34044.8|33903.8|34043.4|33902.4|34047|33906|34043.4|33902.4|31
1626023550000|2021-07-11 17:12:30|34040.8|33899.8|34044|33903|34044|33903|34038.6|33897.6|37
1626023560000|2021-07-11 17:12:40|34048|33907|34051.2|33910.2|34051.6|33910.6|34048|33907|25
1626023570000|2021-07-11 17:12:50|34050.9|33909.9|34057.6|33916.6|34059.3|33918.3|34050|33909|28
1626023580000|2021-07-11 17:13:00|34056.6|33915.6|34049.4|33908.4|34057.6|33916.6|34048|33907|31
1626023590000|2021-07-11 17:13:10|34050|33909|34051.6|33910.6|34052.4|33911.4|34047.9|33906.9|31
1626023600000|2021-07-11 17:13:20|34050.7|33909.7|34049.7|33908.7|34050.9|33909.9|34047.4|33906.4|26
1626023610000|2021-07-11 17:13:30|34050.5|33909.5|34050.9|33909.9|34051.1|33910.1|34048.4|33907.4|25
1626023620000|2021-07-11 17:13:40|34050.5|33909.5|34046.9|33905.9|34050.5|33909.5|34046.3|33905.3|28
1626023630000|2021-07-11 17:13:50|34047.7|33906.7|34046.2|33905.2|34048.1|33907.1|34046.2|33905.2|31
1626023640000|2021-07-11 17:14:00|34047|33906|34049.7|33908.7|34049.7|33908.7|34046.4|33905.4|26
1626023650000|2021-07-11 17:14:10|34049.2|33908.2|34046|33905|34049.9|33908.9|34046|33905|31
1626023660000|2021-07-11 17:14:20|34046.1|33905.1|34040.5|33899.5|34046.2|33905.2|34039.4|33898.4|28
1626023670000|2021-07-11 17:14:30|34040|33899|34038.5|33897.5|34042.2|33901.2|34038|33897|28
1626023680000|2021-07-11 17:14:40|34037.9|33896.9|34044.4|33903.4|34045|33904|34037.5|33896.5|25
1626023690000|2021-07-11 17:14:50|34044.8|33903.8|34045.8|33904.8|34046.2|33905.2|34044|33903|30
1626023700000|2021-07-11 17:15:00|34046.3|33905.3|34045.5|33904.5|34046.8|33905.8|34044.8|33903.8|27
1626023710000|2021-07-11 17:15:10|34044.8|33903.8|34041.6|33900.6|34045.2|33904.2|34041.3|33900.3|17
1626023720000|2021-07-11 17:15:20|34041.5|33900.5|34035.4|33894.4|34041.6|33900.6|34034.6|33893.6|25
1626023730000|2021-07-11 17:15:30|34035.3|33894.3|34035.4|33894.4|34036.8|33895.8|34034.9|33893.9|15
1626023740000|2021-07-11 17:15:40|34035.8|33894.8|34036.6|33895.6|34037.2|33896.2|34035.4|33894.4|15
1626023750000|2021-07-11 17:15:50|34035.7|33894.7|34031.1|33890.1|34036.2|33895.2|34030.9|33889.9|19
1626023760000|2021-07-11 17:16:00|34031.2|33890.2|34029.9|33888.9|34031.2|33890.2|34028.5|33887.5|19
1626023770000|2021-07-11 17:16:10|34030.1|33889.1|34030.7|33889.7|34032.8|33891.8|34030.1|33889.1|25
1626023780000|2021-07-11 17:16:20|34029.3|33888.3|34024.9|33883.9|34029.5|33888.5|34024.9|33883.9|15
1626023790000|2021-07-11 17:16:30|34025.2|33884.2|34016.9|33875.9|34025.2|33884.2|34016.9|33875.9|24
1626023800000|2021-07-11 17:16:40|34017.3|33876.3|34015|33874|34017.5|33876.5|34014.2|33873.2|18
1626023810000|2021-07-11 17:16:50|34014.4|33873.4|34014.3|33873.3|34016.2|33875.2|34013.6|33872.6|27
1626023820000|2021-07-11 17:17:00|34013.9|33872.9|34014.7|33873.7|34014.9|33873.9|34013.2|33872.2|16
1626023830000|2021-07-11 17:17:10|34013.3|33872.3|34019.9|33878.9|34019.9|33878.9|34010.8|33869.8|22
1626023840000|2021-07-11 17:17:20|34019.7|33878.7|34019.5|33878.5|34019.8|33878.8|34018.7|33877.7|11
1626023850000|2021-07-11 17:17:30|34019.4|33878.4|34018.8|33877.8|34019.5|33878.5|34017.4|33876.4|19
1626023860000|2021-07-11 17:17:40|34019.1|33878.1|34015.5|33874.5|34019.7|33878.7|34015.5|33874.5|22
1626023870000|2021-07-11 17:17:50|34014|33873|34007.2|33866.2|34014|33873|34007|33866|32
1626023880000|2021-07-11 17:18:00|34007.1|33866.1|34010|33869|34011.2|33870.2|34007.1|33866.1|31
1626023890000|2021-07-11 17:18:10|34009.8|33868.8|34007.7|33866.7|34011.1|33870.1|34007.7|33866.7|31
1626023900000|2021-07-11 17:18:20|34008.8|33867.8|34010|33869|34010|33869|34006.7|33865.7|26
1626023910000|2021-07-11 17:18:30|34007.6|33866.6|34006.7|33865.7|34007.6|33866.6|34006.2|33865.2|24
1626023920000|2021-07-11 17:18:40|34006.6|33865.6|34006.6|33865.6|34006.9|33865.9|34006.3|33865.3|19
1626023930000|2021-07-11 17:18:50|34006.2|33865.2|34005.4|33864.4|34006.8|33865.8|34004.9|33863.9|17
1626023940000|2021-07-11 17:19:00|34005.6|33864.6|34003.6|33862.6|34005.6|33864.6|34003.5|33862.5|27
1626023950000|2021-07-11 17:19:10|34003.8|33862.8|34006.3|33865.3|34006.3|33865.3|34003.8|33862.8|29
1626023960000|2021-07-11 17:19:20|34006.1|33865.1|34003.5|33862.5|34006.1|33865.1|34002.8|33861.8|28
1626023970000|2021-07-11 17:19:30|34003.2|33862.2|33999.8|33858.8|34003.6|33862.6|33999.1|33858.1|13
1626023980000|2021-07-11 17:19:40|33999.5|33858.5|33997.9|33856.9|34000.5|33859.5|33997.1|33856.1|30
1626023990000|2021-07-11 17:19:50|33997.7|33856.7|33996.3|33855.3|33997.9|33856.9|33995.7|33854.7|27
1626024000000|2021-07-11 17:20:00|33996.6|33855.6|33996.7|33855.7|33997.6|33856.6|33996.6|33855.6|21
1626024010000|2021-07-11 17:20:10|33997.1|33856.1|33999.8|33858.8|34000|33859|33996.7|33855.7|23
1626024020000|2021-07-11 17:20:20|33999.4|33858.4|34000.2|33859.2|34000.2|33859.2|33999.4|33858.4|7
1626024030000|2021-07-11 17:20:30|34000.4|33859.4|34007.2|33866.2|34009.2|33868.2|34000.4|33859.4|28
1626024040000|2021-07-11 17:20:40|34007.9|33866.9|34017|33876|34017.3|33876.3|34006.6|33865.6|32
1626024050000|2021-07-11 17:20:50|34016.8|33875.8|34016.9|33875.9|34017.5|33876.5|34015.4|33874.4|27
1626024060000|2021-07-11 17:21:00|34015.5|33874.5|34017.4|33876.4|34020.2|33879.2|34014.6|33873.6|28
1626024070000|2021-07-11 17:21:10|34017.9|33876.9|34029.4|33888.4|34029.4|33888.4|34016.8|33875.8|39
1626024080000|2021-07-11 17:21:20|34029.8|33888.8|34027.2|33886.2|34032.7|33891.7|34027.2|33886.2|31
1626024090000|2021-07-11 17:21:30|34026.4|33885.4|34026.9|33885.9|34028.6|33887.6|34024.4|33883.4|33
1626024100000|2021-07-11 17:21:40|34026.4|33885.4|34020.4|33879.4|34026.9|33885.9|34020.1|33879.1|29
1626024110000|2021-07-11 17:21:50|34020.3|33879.3|34026.5|33885.5|34030.2|33889.2|34015.4|33874.4|25
1626024120000|2021-07-11 17:22:00|34026.6|33885.6|34041.2|33900.2|34041.4|33900.4|34026.6|33885.6|35
1626024130000|2021-07-11 17:22:10|34040.3|33899.3|34051.1|33910.1|34051.8|33910.8|34038.7|33897.7|24
1626024140000|2021-07-11 17:22:20|34049.6|33908.6|34050|33909|34050.1|33909.1|34047.9|33906.9|20
1626024150000|2021-07-11 17:22:30|34049.9|33908.9|34046.6|33905.6|34049.9|33908.9|34045.5|33904.5|24
1626024160000|2021-07-11 17:22:40|34046.2|33905.2|34045.5|33904.5|34052.9|33911.9|34044.8|33903.8|23
1626024170000|2021-07-11 17:22:50|34045.7|33904.7|34046.7|33905.7|34046.8|33905.8|34045.7|33904.7|20
1626024180000|2021-07-11 17:23:00|34046.8|33905.8|34034.6|33893.6|34046.8|33905.8|34034.6|33893.6|19
1626024190000|2021-07-11 17:23:10|34034.3|33893.3|34034.6|33893.6|34034.9|33893.9|34032.9|33891.9|23
1626024200000|2021-07-11 17:23:20|34034.4|33893.4|34033.5|33892.5|34034.9|33893.9|34033.3|33892.3|22
1626024210000|2021-07-11 17:23:30|34033.8|33892.8|34034.4|33893.4|34034.4|33893.4|34032.8|33891.8|24
1626024220000|2021-07-11 17:23:40|34033.6|33892.6|34031.6|33890.6|34033.6|33892.6|34031.1|33890.1|23
1626024230000|2021-07-11 17:23:50|34031.4|33890.4|34031.8|33890.8|34032.3|33891.3|34031.4|33890.4|23
1626024240000|2021-07-11 17:24:00|34032.3|33891.3|34031.3|33890.3|34032.3|33891.3|34030.7|33889.7|24
1626024250000|2021-07-11 17:24:10|34031.2|33890.2|34031.9|33890.9|34032.2|33891.2|34030.5|33889.5|15
1626024260000|2021-07-11 17:24:20|34032.2|33891.2|34042.3|33901.3|34043.2|33902.2|34031.2|33890.2|25
1626024270000|2021-07-11 17:24:30|34041.8|33900.8|34042.3|33901.3|34042.9|33901.9|34041.1|33900.1|18
1626024280000|2021-07-11 17:24:40|34043.3|33902.3|34042.9|33901.9|34044.5|33903.5|34042.3|33901.3|13
1626024290000|2021-07-11 17:24:50|34043.4|33902.4|34042.1|33901.1|34043.9|33902.9|34040.6|33899.6|21
1626024300000|2021-07-11 17:25:00|34042.5|33901.5|34042.9|33901.9|34042.9|33901.9|34041.2|33900.2|17
1626024310000|2021-07-11 17:25:10|34042.1|33901.1|34043.2|33902.2|34046.1|33905.1|34041.9|33900.9|28
1626024320000|2021-07-11 17:25:20|34043.3|33902.3|34043.6|33902.6|34045.6|33904.6|34043.3|33902.3|24
1626024330000|2021-07-11 17:25:30|34043.8|33902.8|34043.3|33902.3|34043.8|33902.8|34042.9|33901.9|19
1626024340000|2021-07-11 17:25:40|34043.2|33902.2|34036.9|33895.9|34043.3|33902.3|34036.9|33895.9|12
1626024350000|2021-07-11 17:25:50|34036.8|33895.8|34031|33890|34036.8|33895.8|34029.6|33888.6|27
1626024360000|2021-07-11 17:26:00|34030.8|33889.8|34032.3|33891.3|34032.6|33891.6|34030.8|33889.8|11
1626024370000|2021-07-11 17:26:10|34032.2|33891.2|34030.8|33889.8|34032.2|33891.2|34029.5|33888.5|17
1626024380000|2021-07-11 17:26:20|34031.1|33890.1|34026.6|33885.6|34031.1|33890.1|34025.9|33884.9|20
1626024390000|2021-07-11 17:26:30|34026.9|33885.9|34027.6|33886.6|34028|33887|34026.3|33885.3|15
1626024400000|2021-07-11 17:26:40|34027.7|33886.7|34027.2|33886.2|34028.4|33887.4|34027|33886|19
1626024410000|2021-07-11 17:26:50|34027.1|33886.1|34026.7|33885.7|34028.1|33887.1|34025.8|33884.8|29
1626024420000|2021-07-11 17:27:00|34026.5|33885.5|34028.7|33887.7|34029.5|33888.5|34026.5|33885.5|16
1626024430000|2021-07-11 17:27:10|34028.9|33887.9|34033.9|33892.9|34033.9|33892.9|34028.9|33887.9|23
1626024440000|2021-07-11 17:27:20|34033.8|33892.8|34033.5|33892.5|34033.8|33892.8|34032.6|33891.6|18
1626024450000|2021-07-11 17:27:30|34033.3|33892.3|34036.8|33895.8|34037.8|33896.8|34032.5|33891.5|22
1626024460000|2021-07-11 17:27:40|34036.9|33895.9|34035.2|33894.2|34037.8|33896.8|34035.2|33894.2|18
1626024470000|2021-07-11 17:27:50|34035.5|33894.5|34037.3|33896.3|34037.4|33896.4|34035.3|33894.3|5
1626024480000|2021-07-11 17:28:00|34037.2|33896.2|34033.3|33892.3|34037.2|33896.2|34033.3|33892.3|9
1626024490000|2021-07-11 17:28:10|34033.5|33892.5|34032.9|33891.9|34034.9|33893.9|34032.8|33891.8|7
1626024500000|2021-07-11 17:28:20|34042.5|33901.5|34041.9|33900.9|34042.5|33901.5|34041.2|33900.2|10
1626024510000|2021-07-11 17:28:30|34041.8|33900.8|34039.7|33898.7|34041.8|33900.8|34039.6|33898.6|11
1626024520000|2021-07-11 17:28:40|34040.1|33899.1|34040.5|33899.5|34041.1|33900.1|34039.6|33898.6|11
1626024530000|2021-07-11 17:28:50|34041.5|33900.5|34041.8|33900.8|34042.7|33901.7|34039.9|33898.9|20
1626024540000|2021-07-11 17:29:00|34040.7|33899.7|34046|33905|34046|33905|34040.7|33899.7|15
1626024550000|2021-07-11 17:29:10|34045.4|33904.4|34045.4|33904.4|34045.8|33904.8|34045.4|33904.4|10
1626024560000|2021-07-11 17:29:20|34046.1|33905.1|34046|33905|34046.8|33905.8|34045.7|33904.7|17
1626024570000|2021-07-11 17:29:30|34046.1|33905.1|34047.7|33906.7|34047.7|33906.7|34045.9|33904.9|17
1626024580000|2021-07-11 17:29:40|34047.4|33906.4|34049.6|33908.6|34049.6|33908.6|34047.4|33906.4|12
1626024590000|2021-07-11 17:29:50|34046.6|33905.6|34034.5|33893.5|34048.6|33907.6|34034.5|33893.5|26
1626024600000|2021-07-11 17:30:00|34034.6|33893.6|34040.9|33899.9|34041.2|33900.2|34034.6|33893.6|26
1626024610000|2021-07-11 17:30:10|34040.8|33899.8|34039.9|33898.9|34041.9|33900.9|34038.5|33897.5|25
1626024620000|2021-07-11 17:30:20|34040|33899|34034.7|33893.7|34041|33900|34034.4|33893.4|26
1626024630000|2021-07-11 17:30:30|34034.6|33893.6|34033.5|33892.5|34035|33894|34032.3|33891.3|22
1626024640000|2021-07-11 17:30:40|34033.6|33892.6|34033|33892|34034.3|33893.3|34033|33892|13
1626024650000|2021-07-11 17:30:50|34032.5|33891.5|34032.5|33891.5|34032.8|33891.8|34030.4|33889.4|16
1626024660000|2021-07-11 17:31:00|34031.6|33890.6|34031.7|33890.7|34031.7|33890.7|34030.6|33889.6|17
1626024670000|2021-07-11 17:31:10|34031.5|33890.5|34030|33889|34031.5|33890.5|34030|33889|9
1626024680000|2021-07-11 17:31:20|34029.9|33888.9|34019.8|33878.8|34030.6|33889.6|34019.8|33878.8|25
1626024690000|2021-07-11 17:31:30|34020.4|33879.4|34021.8|33880.8|34023|33882|34017.6|33876.6|31
1626024700000|2021-07-11 17:31:40|34021.6|33880.6|34021.8|33880.8|34023.2|33882.2|34020.5|33879.5|24
1626024710000|2021-07-11 17:31:50|34022|33881|34021|33880|34022.6|33881.6|34021|33880|20
1626024720000|2021-07-11 17:32:00|34021.1|33880.1|34022.5|33881.5|34023.7|33882.7|34021|33880|19
1626024730000|2021-07-11 17:32:10|34022.8|33881.8|34021.7|33880.7|34022.8|33881.8|34021.7|33880.7|8
1626024740000|2021-07-11 17:32:20|34021.8|33880.8|34029.2|33888.2|34029.8|33888.8|34021.8|33880.8|23
1626024750000|2021-07-11 17:32:30|34029.4|33888.4|34027.5|33886.5|34030.3|33889.3|34027.5|33886.5|22
1626024760000|2021-07-11 17:32:40|34027.2|33886.2|34031.7|33890.7|34031.7|33890.7|34026.7|33885.7|30
1626024770000|2021-07-11 17:32:50|34031.6|33890.6|34030.7|33889.7|34031.7|33890.7|34030.1|33889.1|28
1626024780000|2021-07-11 17:33:00|34030.1|33889.1|34030.6|33889.6|34030.6|33889.6|34029.6|33888.6|15
1626024790000|2021-07-11 17:33:10|34030|33889|34024.1|33883.1|34030|33889|34022.7|33881.7|26
1626024800000|2021-07-11 17:33:20|34024.4|33883.4|34023.5|33882.5|34024.4|33883.4|34023.5|33882.5|9
1626024810000|2021-07-11 17:33:30|34023.7|33882.7|34023|33882|34023.9|33882.9|34023|33882|18
1626024820000|2021-07-11 17:33:40|34023.2|33882.2|34021.4|33880.4|34024.2|33883.2|34021.4|33880.4|22
1626024830000|2021-07-11 17:33:50|34021.1|33880.1|34013.5|33872.5|34021.1|33880.1|34013.5|33872.5|21
1626024840000|2021-07-11 17:34:00|34012.7|33871.7|34012.4|33871.4|34013.1|33872.1|34010.5|33869.5|28
1626024850000|2021-07-11 17:34:10|34012.7|33871.7|34011.6|33870.6|34012.7|33871.7|34010.5|33869.5|16
1626024860000|2021-07-11 17:34:20|34011.4|33870.4|34009.3|33868.3|34011.4|33870.4|34009.2|33868.2|15
1626024870000|2021-07-11 17:34:30|34009.2|33868.2|34008.7|33867.7|34009.3|33868.3|34008.6|33867.6|8
1626024880000|2021-07-11 17:34:40|34008.6|33867.6|34008.6|33867.6|34010.1|33869.1|34008.6|33867.6|19
1626024890000|2021-07-11 17:34:50|34008.7|33867.7|34009.3|33868.3|34010.1|33869.1|34008.7|33867.7|22
1626024900000|2021-07-11 17:35:00|34009.4|33868.4|34006.9|33865.9|34009.5|33868.5|34006.9|33865.9|15
1626024910000|2021-07-11 17:35:10|34006.8|33865.8|34002.2|33861.2|34006.8|33865.8|34002.2|33861.2|15
1626024920000|2021-07-11 17:35:20|34002|33861|33990.5|33849.5|34002|33861|33989|33848|23
1626024930000|2021-07-11 17:35:30|33990|33849|33987.6|33846.6|33990|33849|33986.1|33845.1|18
1626024940000|2021-07-11 17:35:40|33988|33847|33979.6|33838.6|33988|33847|33979.6|33838.6|19
1626024950000|2021-07-11 17:35:50|33980.5|33839.5|33981.4|33840.4|33981.9|33840.9|33979.5|33838.5|20
1626024960000|2021-07-11 17:36:00|33981.6|33840.6|33990.1|33849.1|33992|33851|33981.6|33840.6|30
1626024970000|2021-07-11 17:36:10|33989.9|33848.9|33991.3|33850.3|33991.3|33850.3|33989.4|33848.4|17
1626024980000|2021-07-11 17:36:20|33991.1|33850.1|33983.4|33842.4|33991.3|33850.3|33982.4|33841.4|21
1626024990000|2021-07-11 17:36:30|33983.3|33842.3|33975.7|33834.7|33983.3|33842.3|33975.7|33834.7|19
1626025000000|2021-07-11 17:36:40|33976.5|33835.5|33975.5|33834.5|33976.8|33835.8|33975.3|33834.3|22
1626025010000|2021-07-11 17:36:50|33975.1|33834.1|33974.5|33833.5|33975.3|33834.3|33972.7|33831.7|20
1626025020000|2021-07-11 17:37:00|33974.6|33833.6|33974.1|33833.1|33975.1|33834.1|33973.2|33832.2|24
1626025030000|2021-07-11 17:37:10|33973.7|33832.7|33966.6|33825.6|33974.1|33833.1|33966.6|33825.6|17
1626025040000|2021-07-11 17:37:20|33967.1|33826.1|33967.5|33826.5|33969.3|33828.3|33965.6|33824.6|25
1626025050000|2021-07-11 17:37:30|33967.4|33826.4|33967.2|33826.2|33967.6|33826.6|33964.1|33823.1|25
1626025060000|2021-07-11 17:37:40|33967.1|33826.1|33967.2|33826.2|33968.1|33827.1|33966.4|33825.4|22
1626025070000|2021-07-11 17:37:50|33967|33826|33968.4|33827.4|33968.8|33827.8|33967|33826|24
1626025080000|2021-07-11 17:38:00|33968.7|33827.7|33966.3|33825.3|33968.7|33827.7|33966.3|33825.3|31
1626025090000|2021-07-11 17:38:10|33966.4|33825.4|33961.6|33820.6|33966.4|33825.4|33959.7|33818.7|21
1626025100000|2021-07-11 17:38:20|33961.7|33820.7|33961.5|33820.5|33963.2|33822.2|33960.7|33819.7|22
1626025110000|2021-07-11 17:38:30|33961.3|33820.3|33973|33832|33976.4|33835.4|33961.3|33820.3|31
1626025120000|2021-07-11 17:38:40|33972.5|33831.5|33976.5|33835.5|33976.5|33835.5|33972.5|33831.5|23
1626025130000|2021-07-11 17:38:50|33977.8|33836.8|33979.4|33838.4|33981.9|33840.9|33977.4|33836.4|32
1626025140000|2021-07-11 17:39:00|33978.8|33837.8|33975.6|33834.6|33978.8|33837.8|33975.3|33834.3|24
1626025150000|2021-07-11 17:39:10|33975.5|33834.5|33975.7|33834.7|33975.7|33834.7|33974.9|33833.9|11
1626025160000|2021-07-11 17:39:20|33976.1|33835.1|33976|33835|33976.2|33835.2|33975.9|33834.9|11
1626025170000|2021-07-11 17:39:30|33975.9|33834.9|33976.2|33835.2|33976.2|33835.2|33975.8|33834.8|11
1626025180000|2021-07-11 17:39:40|33976.3|33835.3|33975|33834|33977.2|33836.2|33975|33834|21
1626025190000|2021-07-11 17:39:50|33975.3|33834.3|33976.2|33835.2|33976.2|33835.2|33975.3|33834.3|21
1626025200000|2021-07-11 17:40:00|33976|33835|33981.8|33840.8|33982|33841|33975.9|33834.9|21
1626025210000|2021-07-11 17:40:10|33982|33841|33986.7|33845.7|33986.7|33845.7|33981.7|33840.7|17
1626025220000|2021-07-11 17:40:20|33989.6|33848.6|33990.4|33849.4|33994.1|33853.1|33989.2|33848.2|26
1626025230000|2021-07-11 17:40:30|33990.8|33849.8|33999.2|33858.2|33999.2|33858.2|33990.8|33849.8|9
1626025240000|2021-07-11 17:40:40|33999.5|33858.5|33997.8|33856.8|33999.5|33858.5|33997.6|33856.6|11
1626025250000|2021-07-11 17:40:50|33998.1|33857.1|33989.5|33848.5|33998.1|33857.1|33989.3|33848.3|22
1626025260000|2021-07-11 17:41:00|33990.3|33849.3|33996|33855|33996|33855|33990.1|33849.1|23
1626025270000|2021-07-11 17:41:10|33996.1|33855.1|33995.6|33854.6|33996.1|33855.1|33994.7|33853.7|18
1626025280000|2021-07-11 17:41:20|33995.4|33854.4|33993.7|33852.7|33995.4|33854.4|33991.7|33850.7|24
1626025290000|2021-07-11 17:41:30|33993.5|33852.5|33992.2|33851.2|33993.6|33852.6|33992.2|33851.2|7
1626025300000|2021-07-11 17:41:40|33992|33851|33991.7|33850.7|33992.1|33851.1|33991.7|33850.7|4
1626025310000|2021-07-11 17:41:50|33991.8|33850.8|33995.6|33854.6|33995.6|33854.6|33990.4|33849.4|21
1626025320000|2021-07-11 17:42:00|33993.8|33852.8|33991.8|33850.8|33994.1|33853.1|33991.3|33850.3|22
1626025330000|2021-07-11 17:42:10|33991.6|33850.6|33988.3|33847.3|33991.6|33850.6|33987.9|33846.9|23
1626025340000|2021-07-11 17:42:20|33988.2|33847.2|33988.1|33847.1|33989.1|33848.1|33986.6|33845.6|28
1626025350000|2021-07-11 17:42:30|33987.7|33846.7|33986.4|33845.4|33988.5|33847.5|33985.2|33844.2|28
1626025360000|2021-07-11 17:42:40|33986.7|33845.7|33984.2|33843.2|33986.9|33845.9|33981.9|33840.9|28
1626025370000|2021-07-11 17:42:50|33984.4|33843.4|33983.8|33842.8|33985|33844|33982.9|33841.9|28
1626025380000|2021-07-11 17:43:00|33983.4|33842.4|33981.3|33840.3|33984.1|33843.1|33981.1|33840.1|19
1626025390000|2021-07-11 17:43:10|33981.2|33840.2|33980.6|33839.6|33982.3|33841.3|33980.4|33839.4|19
1626025400000|2021-07-11 17:43:20|33981.4|33840.4|33984.3|33843.3|33985.1|33844.1|33981.4|33840.4|24
1626025410000|2021-07-11 17:43:30|33984.2|33843.2|33988.7|33847.7|33989.5|33848.5|33984.2|33843.2|16
1626025420000|2021-07-11 17:43:40|33988.8|33847.8|33990.6|33849.6|33991.2|33850.2|33988.8|33847.8|12
1626025430000|2021-07-11 17:43:50|33990|33849|33990.1|33849.1|33991.2|33850.2|33989.2|33848.2|21
1626025440000|2021-07-11 17:44:00|33989.4|33848.4|33991.8|33850.8|33991.8|33850.8|33989.2|33848.2|26
1626025450000|2021-07-11 17:44:10|33991.7|33850.7|33993.4|33852.4|33995.1|33854.1|33991.6|33850.6|20
1626025460000|2021-07-11 17:44:20|33993.6|33852.6|33990.9|33849.9|33993.6|33852.6|33990|33849|18
1626025470000|2021-07-11 17:44:30|33990.8|33849.8|33990.7|33849.7|33991.4|33850.4|33990.2|33849.2|17
1626025480000|2021-07-11 17:44:40|33990.6|33849.6|33991.1|33850.1|33991.8|33850.8|33989.8|33848.8|24
1626025490000|2021-07-11 17:44:50|33991|33850|33990.2|33849.2|33991.5|33850.5|33990.1|33849.1|20
1626025500000|2021-07-11 17:45:00|33991.3|33850.3|33986.7|33845.7|33991.4|33850.4|33986.7|33845.7|24
1626025510000|2021-07-11 17:45:10|33987.1|33846.1|33984|33843|33987.1|33846.1|33984|33843|21
1626025520000|2021-07-11 17:45:20|33983.5|33842.5|33981.3|33840.3|33984.2|33843.2|33979.8|33838.8|15
1626025530000|2021-07-11 17:45:30|33981.1|33840.1|33981|33840|33981.5|33840.5|33980.5|33839.5|12
1626025540000|2021-07-11 17:45:40|33979.9|33838.9|33980.7|33839.7|33980.7|33839.7|33979|33838|21
1626025550000|2021-07-11 17:45:50|33981.4|33840.4|33983.3|33842.3|33983.5|33842.5|33980.5|33839.5|16
1626025560000|2021-07-11 17:46:00|33983.2|33842.2|33982.7|33841.7|33983.3|33842.3|33982.7|33841.7|12
1626025570000|2021-07-11 17:46:10|33982.5|33841.5|33982.5|33841.5|33982.7|33841.7|33982.4|33841.4|14
1626025580000|2021-07-11 17:46:20|33982.7|33841.7|33982.3|33841.3|33982.7|33841.7|33982.3|33841.3|3
1626025590000|2021-07-11 17:46:30|33982.5|33841.5|33983|33842|33983.9|33842.9|33982.4|33841.4|12
1626025600000|2021-07-11 17:46:40|33983.1|33842.1|33983.8|33842.8|33984.2|33843.2|33983.1|33842.1|5
1626025610000|2021-07-11 17:46:50|33983.7|33842.7|33982.6|33841.6|33983.8|33842.8|33982.6|33841.6|7
1626025620000|2021-07-11 17:47:00|33982.4|33841.4|33983.2|33842.2|33983.2|33842.2|33981.9|33840.9|15
1626025630000|2021-07-11 17:47:10|33983|33842|33982|33841|33983.2|33842.2|33982|33841|15
1626025640000|2021-07-11 17:47:20|33982.1|33841.1|33982.5|33841.5|33983|33842|33981.7|33840.7|21
1626025650000|2021-07-11 17:47:30|33982.8|33841.8|33982.5|33841.5|33982.9|33841.9|33981.9|33840.9|20
1626025660000|2021-07-11 17:47:40|33982.6|33841.6|33982.4|33841.4|33982.6|33841.6|33981.4|33840.4|15
1626025670000|2021-07-11 17:47:50|33982.3|33841.3|33981.9|33840.9|33983.2|33842.2|33981.8|33840.8|19
1626025680000|2021-07-11 17:48:00|33982|33841|33982.5|33841.5|33982.7|33841.7|33980.7|33839.7|32
1626025690000|2021-07-11 17:48:10|33981.8|33840.8|33982.2|33841.2|33982.4|33841.4|33980.7|33839.7|27
1626025700000|2021-07-11 17:48:20|33981.7|33840.7|33984.5|33843.5|33984.5|33843.5|33981.7|33840.7|21
1626025710000|2021-07-11 17:48:30|33984.4|33843.4|33988.2|33847.2|33989.2|33848.2|33984.4|33843.4|18
1626025720000|2021-07-11 17:48:40|33988.6|33847.6|33989.4|33848.4|33990.8|33849.8|33987.1|33846.1|23
1626025730000|2021-07-11 17:48:50|33989.6|33848.6|33991.6|33850.6|33992.5|33851.5|33988.6|33847.6|29
1626025740000|2021-07-11 17:49:00|33991.8|33850.8|34007.8|33866.8|34007.8|33866.8|33990.9|33849.9|23
1626025750000|2021-07-11 17:49:10|34007.5|33866.5|34006.9|33865.9|34007.5|33866.5|34006.2|33865.2|25
1626025760000|2021-07-11 17:49:20|34007.1|33866.1|34004|33863|34007.1|33866.1|34002.1|33861.1|23
1626025770000|2021-07-11 17:49:30|34002.7|33861.7|34002.1|33861.1|34002.7|33861.7|34001.5|33860.5|19
1626025780000|2021-07-11 17:49:40|34002.2|33861.2|34000.4|33859.4|34002.7|33861.7|34000.2|33859.2|22
1626025790000|2021-07-11 17:49:50|34000|33859|34002.2|33861.2|34002.5|33861.5|33999.3|33858.3|18
1626025800000|2021-07-11 17:50:00|34002.1|33861.1|34006.6|33865.6|34007.4|33866.4|33999|33858|33
1626025810000|2021-07-11 17:50:10|34007|33866|33993|33852|34007.1|33866.1|33993|33852|24
1626025820000|2021-07-11 17:50:20|33992|33851|33993.5|33852.5|33994.1|33853.1|33990.9|33849.9|27
1626025830000|2021-07-11 17:50:30|33993.6|33852.6|33990.9|33849.9|33993.7|33852.7|33990.9|33849.9|19
1626025840000|2021-07-11 17:50:40|33991|33850|33985.1|33844.1|33991.5|33850.5|33985.1|33844.1|23
1626025850000|2021-07-11 17:50:50|33985|33844|33992.2|33851.2|33992.9|33851.9|33984.8|33843.8|20
1626025860000|2021-07-11 17:51:00|33991.6|33850.6|33990.8|33849.8|33993.2|33852.2|33990.3|33849.3|21
1626025870000|2021-07-11 17:51:10|33991.1|33850.1|33997.6|33856.6|33997.6|33856.6|33989.6|33848.6|31
1626025880000|2021-07-11 17:51:20|33997.4|33856.4|33995.4|33854.4|33997.9|33856.9|33994.9|33853.9|21
1626025890000|2021-07-11 17:51:30|33995.5|33854.5|33997.2|33856.2|33999.2|33858.2|33995|33854|23
1626025900000|2021-07-11 17:51:40|33997.3|33856.3|34001.3|33860.3|34001.3|33860.3|33996.1|33855.1|33
1626025910000|2021-07-11 17:51:50|34001|33860|34003.2|33862.2|34003.6|33862.6|34000.2|33859.2|30
1626025920000|2021-07-11 17:52:00|34003.5|33862.5|34007.4|33866.4|34007.4|33866.4|34000.8|33859.8|28
1626025930000|2021-07-11 17:52:10|34007.5|33866.5|34010.9|33869.9|34011.8|33870.8|34006.9|33865.9|24
1626025940000|2021-07-11 17:52:20|34011.1|33870.1|34011|33870|34012.2|33871.2|34009.8|33868.8|22
1626025950000|2021-07-11 17:52:30|34012.1|33871.1|34010.4|33869.4|34012.1|33871.1|34009.2|33868.2|26
1626025960000|2021-07-11 17:52:40|34010.3|33869.3|34009|33868|34010.6|33869.6|34007.6|33866.6|26
1626025970000|2021-07-11 17:52:50|34009.2|33868.2|34009.7|33868.7|34011|33870|34008.4|33867.4|27
1626025980000|2021-07-11 17:53:00|34011|33870|34011.3|33870.3|34012.5|33871.5|34010.8|33869.8|20
1626025990000|2021-07-11 17:53:10|34011.5|33870.5|34011.4|33870.4|34012.6|33871.6|34010.5|33869.5|16
1626026000000|2021-07-11 17:53:20|34012.5|33871.5|34012.9|33871.9|34012.9|33871.9|34009.3|33868.3|24
1626026010000|2021-07-11 17:53:30|34012.7|33871.7|34009.2|33868.2|34012.7|33871.7|34009.2|33868.2|28
1626026020000|2021-07-11 17:53:40|34008.7|33867.7|34013.7|33872.7|34015.4|33874.4|34008.7|33867.7|26
1626026030000|2021-07-11 17:53:50|34015|33874|34034.4|33893.4|34034.7|33893.7|34014.2|33873.2|27
1626026040000|2021-07-11 17:54:00|34034.2|33893.2|34026.1|33885.1|34034.2|33893.2|34024.2|33883.2|28
1626026050000|2021-07-11 17:54:10|34025.9|33884.9|34029.8|33888.8|34029.9|33888.9|34022.9|33881.9|23
1626026060000|2021-07-11 17:54:20|34029.9|33888.9|34017.5|33876.5|34029.9|33888.9|34016.9|33875.9|25
1626026070000|2021-07-11 17:54:30|34017.9|33876.9|34027.1|33886.1|34027.1|33886.1|34017.9|33876.9|18
1626026080000|2021-07-11 17:54:40|34026.9|33885.9|34026.8|33885.8|34027.2|33886.2|34025.9|33884.9|22
1626026090000|2021-07-11 17:54:50|34026.7|33885.7|34024.9|33883.9|34026.9|33885.9|34024.9|33883.9|20
1626026100000|2021-07-11 17:55:00|34024.7|33883.7|34025.9|33884.9|34026.1|33885.1|34024.7|33883.7|15
1626026110000|2021-07-11 17:55:10|34025.5|33884.5|34018.6|33877.6|34026|33885|34018.6|33877.6|21
1626026120000|2021-07-11 17:55:20|34018.3|33877.3|34017.5|33876.5|34018.4|33877.4|34017|33876|25
1626026130000|2021-07-11 17:55:30|34017.2|33876.2|34023.3|33882.3|34023.5|33882.5|34014.5|33873.5|22
1626026140000|2021-07-11 17:55:40|34023.6|33882.6|34021.8|33880.8|34023.8|33882.8|34021.8|33880.8|16
1626026150000|2021-07-11 17:55:50|34022.4|33881.4|34021.8|33880.8|34022.5|33881.5|34021.4|33880.4|17
1626026160000|2021-07-11 17:56:00|34021.5|33880.5|34012.4|33871.4|34022.3|33881.3|34012.4|33871.4|29
1626026170000|2021-07-11 17:56:10|34012.2|33871.2|34011.8|33870.8|34012.8|33871.8|34011.8|33870.8|16
1626026180000|2021-07-11 17:56:20|34011.4|33870.4|34007.5|33866.5|34011.6|33870.6|34006.4|33865.4|19
1626026190000|2021-07-11 17:56:30|34008.4|33867.4|34001.2|33860.2|34008.4|33867.4|34001.2|33860.2|14
1626026200000|2021-07-11 17:56:40|34001.6|33860.6|34003.3|33862.3|34004|33863|34000.9|33859.9|7
1626026210000|2021-07-11 17:56:50|34003|33862|34004.6|33863.6|34005.4|33864.4|34003|33862|19
1626026220000|2021-07-11 17:57:00|34004.8|33863.8|34004.6|33863.6|34005.1|33864.1|34004.4|33863.4|22
1626026230000|2021-07-11 17:57:10|34004.5|33863.5|34003.4|33862.4|34005|33864|34003.4|33862.4|14
1626026240000|2021-07-11 17:57:20|34002.9|33861.9|34002.4|33861.4|34004.2|33863.2|34002.4|33861.4|17
1626026250000|2021-07-11 17:57:30|34002.9|33861.9|34001.1|33860.1|34003|33862|34001.1|33860.1|13
1626026260000|2021-07-11 17:57:40|34001.8|33860.8|34000.9|33859.9|34002.1|33861.1|34000.8|33859.8|15
1626026270000|2021-07-11 17:57:50|34000.8|33859.8|34000.8|33859.8|34001.8|33860.8|34000.8|33859.8|10
1626026280000|2021-07-11 17:58:00|34001.3|33860.3|34001.4|33860.4|34002.6|33861.6|34000.9|33859.9|23
1626026290000|2021-07-11 17:58:10|34002.4|33861.4|34000.6|33859.6|34002.4|33861.4|34000.4|33859.4|18
1626026300000|2021-07-11 17:58:20|34000.5|33859.5|34001.2|33860.2|34001.2|33860.2|34000.5|33859.5|20
1626026310000|2021-07-11 17:58:30|34001.1|33860.1|33999.9|33858.9|34001.1|33860.1|33999.8|33858.8|17
1626026320000|2021-07-11 17:58:40|33999.8|33858.8|33996.8|33855.8|34000.4|33859.4|33996.6|33855.6|24
1626026330000|2021-07-11 17:58:50|33997.6|33856.6|33999.1|33858.1|33999.4|33858.4|33996.7|33855.7|25
1626026340000|2021-07-11 17:59:00|33999|33858|33987.6|33846.6|33999.1|33858.1|33987.6|33846.6|26
1626026350000|2021-07-11 17:59:10|33989.2|33848.2|33984.9|33843.9|33989.3|33848.3|33984.7|33843.7|29
1626026360000|2021-07-11 17:59:20|33984.6|33843.6|33983.1|33842.1|33984.6|33843.6|33979.6|33838.6|37
1626026370000|2021-07-11 17:59:30|33983.4|33842.4|33984.5|33843.5|33985.9|33844.9|33981.2|33840.2|31
1626026380000|2021-07-11 17:59:40|33984.1|33843.1|33980.6|33839.6|33984.6|33843.6|33978.5|33837.5|31
1626026390000|2021-07-11 17:59:50|33980.3|33839.3|33980.4|33839.4|33982.1|33841.1|33979.4|33838.4|26
1626026400000|2021-07-11 18:00:00|33979.6|33838.6|33991.5|33850.5|33996.6|33855.6|33979.6|33838.6|33
1626026410000|2021-07-11 18:00:10|33990.9|33849.9|33984.1|33843.1|33991.5|33850.5|33983.9|33842.9|28
1626026420000|2021-07-11 18:00:20|33984|33843|33984.2|33843.2|33984.6|33843.6|33981.1|33840.1|24
1626026430000|2021-07-11 18:00:30|33984.5|33843.5|33986.3|33845.3|33986.6|33845.6|33982.1|33841.1|27
1626026440000|2021-07-11 18:00:40|33986.4|33845.4|33987.5|33846.5|33987.8|33846.8|33984.7|33843.7|25
1626026450000|2021-07-11 18:00:50|33988.5|33847.5|33987.5|33846.5|33988.9|33847.9|33986|33845|33
1626026460000|2021-07-11 18:01:00|33987.4|33846.4|33982.9|33841.9|33989.1|33848.1|33982.9|33841.9|31
1626026470000|2021-07-11 18:01:10|33983|33842|33979.2|33838.2|33983|33842|33979.2|33838.2|22
1626026480000|2021-07-11 18:01:20|33979.1|33838.1|33978.8|33837.8|33979.4|33838.4|33978.8|33837.8|9
1626026490000|2021-07-11 18:01:30|33979.4|33838.4|33978.2|33837.2|33979.4|33838.4|33977.7|33836.7|18
1626026500000|2021-07-11 18:01:40|33978.1|33837.1|33978.8|33837.8|33979.4|33838.4|33977.2|33836.2|26
1626026510000|2021-07-11 18:01:50|33979.1|33838.1|33983.2|33842.2|33986.3|33845.3|33979|33838|19
1626026520000|2021-07-11 18:02:00|33983.1|33842.1|33968.4|33827.4|33983.1|33842.1|33967.4|33826.4|28
1626026530000|2021-07-11 18:02:10|33969.3|33828.3|33966.8|33825.8|33970.3|33829.3|33966.7|33825.7|28
1626026540000|2021-07-11 18:02:20|33966.6|33825.6|33966.8|33825.8|33967.7|33826.7|33965.4|33824.4|33
1626026550000|2021-07-11 18:02:30|33966.4|33825.4|33955.8|33814.8|33966.4|33825.4|33955.6|33814.6|28
1626026560000|2021-07-11 18:02:40|33956.4|33815.4|33956|33815|33959.4|33818.4|33955.1|33814.1|28
1626026570000|2021-07-11 18:02:50|33956.2|33815.2|33950.6|33809.6|33959|33818|33949.9|33808.9|29
1626026580000|2021-07-11 18:03:00|33951.2|33810.2|33948.3|33807.3|33951.2|33810.2|33946.2|33805.2|26
1626026590000|2021-07-11 18:03:10|33948.4|33807.4|33942.9|33801.9|33948.4|33807.4|33942.1|33801.1|28
1626026600000|2021-07-11 18:03:20|33943.1|33802.1|33948.6|33807.6|33948.6|33807.6|33940.3|33799.3|36
1626026610000|2021-07-11 18:03:30|33949|33808|33943|33802|33949|33808|33942.5|33801.5|21
1626026620000|2021-07-11 18:03:40|33941.1|33800.1|33940.8|33799.8|33943.4|33802.4|33940.8|33799.8|18
1626026630000|2021-07-11 18:03:50|33939.7|33798.7|33939.6|33798.6|33941.7|33800.7|33939.4|33798.4|25
1626026640000|2021-07-11 18:04:00|33939.5|33798.5|33938.8|33797.8|33939.7|33798.7|33938.6|33797.6|14
1626026650000|2021-07-11 18:04:10|33938.7|33797.7|33937.5|33796.5|33938.7|33797.7|33937.5|33796.5|19
1626026660000|2021-07-11 18:04:20|33937.6|33796.6|33947.4|33806.4|33947.4|33806.4|33937.2|33796.2|29
1626026670000|2021-07-11 18:04:30|33948.9|33807.9|33947.6|33806.6|33950.8|33809.8|33943.8|33802.8|31
1626026680000|2021-07-11 18:04:40|33951.4|33810.4|33955.1|33814.1|33955.6|33814.6|33951.4|33810.4|27
1626026690000|2021-07-11 18:04:50|33953.9|33812.9|33951.7|33810.7|33954.7|33813.7|33950.7|33809.7|28
1626026700000|2021-07-11 18:05:00|33953.9|33812.9|33953.7|33812.7|33955.7|33814.7|33952.9|33811.9|33
1626026710000|2021-07-11 18:05:10|33953.9|33812.9|33948.8|33807.8|33953.9|33812.9|33942.1|33801.1|32
1626026720000|2021-07-11 18:05:20|33949.6|33808.6|33945.9|33804.9|33949.6|33808.6|33945.5|33804.5|23
1626026730000|2021-07-11 18:05:30|33945.8|33804.8|33942.1|33801.1|33946.4|33805.4|33941.6|33800.6|26
1626026740000|2021-07-11 18:05:40|33942.4|33801.4|33938.8|33797.8|33942.4|33801.4|33938.6|33797.6|25
1626026750000|2021-07-11 18:05:50|33938.7|33797.7|33935.2|33794.2|33938.7|33797.7|33935.2|33794.2|13
1626026760000|2021-07-11 18:06:00|33934.8|33793.8|33938.2|33797.2|33938.2|33797.2|33934.8|33793.8|15
1626026770000|2021-07-11 18:06:10|33939.1|33798.1|33939.8|33798.8|33943.5|33802.5|33938.7|33797.7|28
1626026780000|2021-07-11 18:06:20|33938|33797|33940.3|33799.3|33940.3|33799.3|33935.1|33794.1|24
1626026790000|2021-07-11 18:06:30|33940.7|33799.7|33946.4|33805.4|33947.9|33806.9|33940.4|33799.4|32
1626026800000|2021-07-11 18:06:40|33947.2|33806.2|33947.8|33806.8|33949.7|33808.7|33947.2|33806.2|23
1626026810000|2021-07-11 18:06:50|33948.1|33807.1|33943.5|33802.5|33948.8|33807.8|33943.4|33802.4|19
1626026820000|2021-07-11 18:07:00|33943.8|33802.8|33942.8|33801.8|33943.9|33802.9|33942.7|33801.7|26
1626026830000|2021-07-11 18:07:10|33942.9|33801.9|33940|33799|33943.5|33802.5|33940|33799|24
1626026840000|2021-07-11 18:07:20|33938.7|33797.7|33938|33797|33938.9|33797.9|33937.3|33796.3|16
1626026850000|2021-07-11 18:07:30|33937.9|33796.9|33930.1|33789.1|33937.9|33796.9|33930.1|33789.1|14
1626026860000|2021-07-11 18:07:40|33930.2|33789.2|33930.8|33789.8|33930.9|33789.9|33930.1|33789.1|7
1626026870000|2021-07-11 18:07:50|33929.1|33788.1|33924.6|33783.6|33930.3|33789.3|33923.8|33782.8|25
1626026880000|2021-07-11 18:08:00|33924.7|33783.7|33935.6|33794.6|33937.3|33796.3|33924.7|33783.7|32
1626026890000|2021-07-11 18:08:10|33935.7|33794.7|33929|33788|33936.8|33795.8|33929|33788|16
1626026900000|2021-07-11 18:08:20|33929.2|33788.2|33930.2|33789.2|33930.4|33789.4|33928.3|33787.3|24
1626026910000|2021-07-11 18:08:30|33932.1|33791.1|33929.9|33788.9|33932.1|33791.1|33928.8|33787.8|24
1626026920000|2021-07-11 18:08:40|33929.8|33788.8|33935.4|33794.4|33935.4|33794.4|33929.8|33788.8|26
1626026930000|2021-07-11 18:08:50|33934.6|33793.6|33933.5|33792.5|33934.6|33793.6|33933.5|33792.5|25
1626026940000|2021-07-11 18:09:00|33933.6|33792.6|33930.4|33789.4|33934.5|33793.5|33930.4|33789.4|31
1626026950000|2021-07-11 18:09:10|33929.9|33788.9|33929.2|33788.2|33930.7|33789.7|33929.2|33788.2|20
1626026960000|2021-07-11 18:09:20|33929.4|33788.4|33929.5|33788.5|33930.8|33789.8|33929.4|33788.4|19
1626026970000|2021-07-11 18:09:30|33929.6|33788.6|33928|33787|33930.3|33789.3|33927.6|33786.6|21
1626026980000|2021-07-11 18:09:40|33928.7|33787.7|33928.2|33787.2|33928.7|33787.7|33927.1|33786.1|20
1626026990000|2021-07-11 18:09:50|33928.8|33787.8|33928.5|33787.5|33929|33788|33927.6|33786.6|23
1626027000000|2021-07-11 18:10:00|33928.3|33787.3|33927.8|33786.8|33928.5|33787.5|33927.2|33786.2|18
1626027010000|2021-07-11 18:10:10|33928|33787|33934.5|33793.5|33934.9|33793.9|33927.7|33786.7|17
1626027020000|2021-07-11 18:10:20|33934.4|33793.4|33936.4|33795.4|33936.5|33795.5|33934.4|33793.4|15
1626027030000|2021-07-11 18:10:30|33936.8|33795.8|33938|33797|33938.4|33797.4|33936.8|33795.8|25
1626027040000|2021-07-11 18:10:40|33939.2|33798.2|33939.3|33798.3|33940.8|33799.8|33939.1|33798.1|20
1626027050000|2021-07-11 18:10:50|33939.4|33798.4|33949.5|33808.5|33949.5|33808.5|33939.4|33798.4|22
1626027060000|2021-07-11 18:11:00|33948.8|33807.8|33949.4|33808.4|33949.7|33808.7|33948.1|33807.1|30
1626027070000|2021-07-11 18:11:10|33949.5|33808.5|33949.3|33808.3|33950.5|33809.5|33944.6|33803.6|24
1626027080000|2021-07-11 18:11:20|33949.5|33808.5|33946.2|33805.2|33949.7|33808.7|33946.2|33805.2|9
1626027090000|2021-07-11 18:11:30|33944.3|33803.3|33940.3|33799.3|33944.3|33803.3|33940.3|33799.3|26
1626027100000|2021-07-11 18:11:40|33939.4|33798.4|33930.4|33789.4|33939.4|33798.4|33930.4|33789.4|29
1626027110000|2021-07-11 18:11:50|33931.6|33790.6|33928.1|33787.1|33931.6|33790.6|33927.6|33786.6|12
1626027120000|2021-07-11 18:12:00|33928.5|33787.5|33926.6|33785.6|33930|33789|33926.4|33785.4|31
1626027130000|2021-07-11 18:12:10|33926.7|33785.7|33925.8|33784.8|33927.3|33786.3|33925.1|33784.1|24
1626027140000|2021-07-11 18:12:20|33925.6|33784.6|33924.5|33783.5|33926.6|33785.6|33924|33783|20
1626027150000|2021-07-11 18:12:30|33924.7|33783.7|33924.5|33783.5|33925.2|33784.2|33924|33783|24
1626027160000|2021-07-11 18:12:40|33924.8|33783.8|33922.3|33781.3|33931|33790|33922.2|33781.2|30
1626027170000|2021-07-11 18:12:50|33921.8|33780.8|33923|33782|33923.8|33782.8|33921.8|33780.8|20
1626027180000|2021-07-11 18:13:00|33922.4|33781.4|33927.9|33786.9|33933.8|33792.8|33922.1|33781.1|27
1626027190000|2021-07-11 18:13:10|33928.1|33787.1|33931.9|33790.9|33931.9|33790.9|33928.1|33787.1|26
1626027200000|2021-07-11 18:13:20|33932|33791|33934.6|33793.6|33934.8|33793.8|33931.1|33790.1|19
1626027210000|2021-07-11 18:13:30|33934.7|33793.7|33935.3|33794.3|33935.5|33794.5|33934.4|33793.4|20
1626027220000|2021-07-11 18:13:40|33935.4|33794.4|33941.7|33800.7|33941.9|33800.9|33935.2|33794.2|18
1626027230000|2021-07-11 18:13:50|33940.4|33799.4|33937.3|33796.3|33941.3|33800.3|33937.3|33796.3|24
1626027240000|2021-07-11 18:14:00|33937.2|33796.2|33939|33798|33939.6|33798.6|33935.6|33794.6|27
1626027250000|2021-07-11 18:14:10|33939.5|33798.5|33940.5|33799.5|33940.6|33799.6|33939.1|33798.1|26
1626027260000|2021-07-11 18:14:20|33940.1|33799.1|33938.7|33797.7|33940.7|33799.7|33938.5|33797.5|18
1626027270000|2021-07-11 18:14:30|33938.8|33797.8|33929.2|33788.2|33939.5|33798.5|33928.2|33787.2|32
1626027280000|2021-07-11 18:14:40|33928.9|33787.9|33930.4|33789.4|33930.4|33789.4|33927.4|33786.4|31
1626027290000|2021-07-11 18:14:50|33931.4|33790.4|33931.3|33790.3|33932|33791|33930.6|33789.6|23
1626027300000|2021-07-11 18:15:00|33931.5|33790.5|33941.2|33800.2|33942.2|33801.2|33931.5|33790.5|27
1626027310000|2021-07-11 18:15:10|33940.4|33799.4|33937.7|33796.7|33941.6|33800.6|33937|33796|30
1626027320000|2021-07-11 18:15:20|33938.4|33797.4|33938.5|33797.5|33939.2|33798.2|33936.3|33795.3|34
1626027330000|2021-07-11 18:15:30|33939.4|33798.4|33939.3|33798.3|33941.1|33800.1|33938.3|33797.3|23
1626027340000|2021-07-11 18:15:40|33939.5|33798.5|33942|33801|33942.3|33801.3|33939|33798|12
1626027350000|2021-07-11 18:15:50|33943.7|33802.7|33953.6|33812.6|33953.6|33812.6|33942.4|33801.4|19
1626027360000|2021-07-11 18:16:00|33953.9|33812.9|33961.6|33820.6|33963.2|33822.2|33953.9|33812.9|25
1626027370000|2021-07-11 18:16:10|33962|33821|33961|33820|33962.3|33821.3|33960.9|33819.9|18
1626027380000|2021-07-11 18:16:20|33961.6|33820.6|33961.3|33820.3|33962.1|33821.1|33961|33820|22
1626027390000|2021-07-11 18:16:30|33961.8|33820.8|33961.9|33820.9|33961.9|33820.9|33960.8|33819.8|19
1626027400000|2021-07-11 18:16:40|33963.6|33822.6|33963|33822|33964.8|33823.8|33962.6|33821.6|28
1626027410000|2021-07-11 18:16:50|33961|33820|33973.7|33832.7|33973.7|33832.7|33961|33820|32
1626027420000|2021-07-11 18:17:00|33973.8|33832.8|33982|33841|33985|33844|33973.7|33832.7|25
1626027430000|2021-07-11 18:17:10|33981.9|33840.9|33985.3|33844.3|33987.2|33846.2|33981.8|33840.8|17
1626027440000|2021-07-11 18:17:20|33985.1|33844.1|33978.6|33837.6|33986.7|33845.7|33978.6|33837.6|18
1626027450000|2021-07-11 18:17:30|33977.8|33836.8|33976.1|33835.1|33978.3|33837.3|33976.1|33835.1|7
1626027460000|2021-07-11 18:17:40|33975.2|33834.2|33978.5|33837.5|33978.8|33837.8|33974.4|33833.4|21
1626027470000|2021-07-11 18:17:50|33978.2|33837.2|33976.9|33835.9|33978.4|33837.4|33975.9|33834.9|20
1626027480000|2021-07-11 18:18:00|33977.3|33836.3|33978.7|33837.7|33980.1|33839.1|33977.2|33836.2|25
1626027490000|2021-07-11 18:18:10|33979.2|33838.2|33978.7|33837.7|33980.2|33839.2|33977.9|33836.9|23
1626027500000|2021-07-11 18:18:20|33978.5|33837.5|33978.8|33837.8|33979.8|33838.8|33978.5|33837.5|16
1626027510000|2021-07-11 18:18:30|33978.6|33837.6|33979.4|33838.4|33979.5|33838.5|33977|33836|14
1626027520000|2021-07-11 18:18:40|33979.3|33838.3|33978.7|33837.7|33979.7|33838.7|33977.8|33836.8|20
1626027530000|2021-07-11 18:18:50|33978.9|33837.9|33978|33837|33978.9|33837.9|33978|33837|12
1626027540000|2021-07-11 18:19:00|33976.9|33835.9|33979|33838|33979.4|33838.4|33976.9|33835.9|30
1626027550000|2021-07-11 18:19:10|33978.7|33837.7|33975.2|33834.2|33978.9|33837.9|33974.9|33833.9|26
1626027560000|2021-07-11 18:19:20|33975.3|33834.3|33974.1|33833.1|33975.3|33834.3|33972.3|33831.3|23
1626027570000|2021-07-11 18:19:30|33974.7|33833.7|33973.5|33832.5|33974.7|33833.7|33972.8|33831.8|19
1626027580000|2021-07-11 18:19:40|33973.7|33832.7|33973|33832|33973.7|33832.7|33972.9|33831.9|13
1626027590000|2021-07-11 18:19:50|33972.9|33831.9|33973|33832|33973|33832|33971.9|33830.9|12
1626027600000|2021-07-11 18:20:00|33973.1|33832.1|33972.8|33831.8|33973.2|33832.2|33972.5|33831.5|10
1626027610000|2021-07-11 18:20:10|33973.2|33832.2|33976.9|33835.9|33976.9|33835.9|33971.9|33830.9|21
1626027620000|2021-07-11 18:20:20|33977.2|33836.2|33975.5|33834.5|33977.2|33836.2|33975.4|33834.4|15
1626027630000|2021-07-11 18:20:30|33975.3|33834.3|33975.6|33834.6|33976.4|33835.4|33973.9|33832.9|20
1626027640000|2021-07-11 18:20:40|33975.7|33834.7|33976|33835|33976.5|33835.5|33975.4|33834.4|12
1626027650000|2021-07-11 18:20:50|33977|33836|33981.7|33840.7|33981.8|33840.8|33977|33836|20
1626027660000|2021-07-11 18:21:00|33983.4|33842.4|33982|33841|33984.5|33843.5|33981.8|33840.8|18
1626027670000|2021-07-11 18:21:10|33981.4|33840.4|33982.4|33841.4|33983|33842|33980.8|33839.8|24
1626027680000|2021-07-11 18:21:20|33982.3|33841.3|33976.9|33835.9|33982.9|33841.9|33976.9|33835.9|25
1626027690000|2021-07-11 18:21:30|33976.6|33835.6|33985.5|33844.5|33986.3|33845.3|33976.6|33835.6|20
1626027700000|2021-07-11 18:21:40|33985.4|33844.4|33985.7|33844.7|33985.9|33844.9|33984.7|33843.7|21
1626027710000|2021-07-11 18:21:50|33985.5|33844.5|33985.5|33844.5|33985.6|33844.6|33982.1|33841.1|18
1626027720000|2021-07-11 18:22:00|33985.3|33844.3|33986.4|33845.4|33989.6|33848.6|33985.2|33844.2|17
1626027730000|2021-07-11 18:22:10|33991.7|33850.7|33994.1|33853.1|33994.1|33853.1|33987.6|33846.6|23
1626027740000|2021-07-11 18:22:20|33994.4|33853.4|33992.9|33851.9|33995.6|33854.6|33992.7|33851.7|21
1626027750000|2021-07-11 18:22:30|33992.6|33851.6|33993.5|33852.5|33993.9|33852.9|33992.6|33851.6|23
1626027760000|2021-07-11 18:22:40|33993.7|33852.7|33993.5|33852.5|33993.8|33852.8|33993.2|33852.2|20
1626027770000|2021-07-11 18:22:50|33993.1|33852.1|33993.3|33852.3|33993.8|33852.8|33992.4|33851.4|22
1626027780000|2021-07-11 18:23:00|33992.9|33851.9|33996.2|33855.2|33996.7|33855.7|33992.9|33851.9|20
1626027790000|2021-07-11 18:23:10|33996.1|33855.1|33996.3|33855.3|33997.1|33856.1|33996.1|33855.1|15
1626027800000|2021-07-11 18:23:20|33996.4|33855.4|33994.8|33853.8|33997.4|33856.4|33994.3|33853.3|24
1626027810000|2021-07-11 18:23:30|33993.9|33852.9|33994.9|33853.9|33994.9|33853.9|33983|33842|34
1626027820000|2021-07-11 18:23:40|33994.8|33853.8|33986.2|33845.2|33995.6|33854.6|33986|33845|30
1626027830000|2021-07-11 18:23:50|33986.3|33845.3|33988.4|33847.4|33988.5|33847.5|33985.6|33844.6|33
1626027840000|2021-07-11 18:24:00|33988.3|33847.3|33985.7|33844.7|33991|33850|33985.3|33844.3|32
1626027850000|2021-07-11 18:24:10|33985.9|33844.9|33988.7|33847.7|33988.7|33847.7|33985.9|33844.9|22
1626027860000|2021-07-11 18:24:20|33987|33846|33986|33845|33987.6|33846.6|33986|33845|18
1626027870000|2021-07-11 18:24:30|33986.1|33845.1|33981.7|33840.7|33987.2|33846.2|33981.6|33840.6|28
1626027880000|2021-07-11 18:24:40|33981.8|33840.8|33983.2|33842.2|33983.3|33842.3|33981.3|33840.3|32
1626027890000|2021-07-11 18:24:50|33982.6|33841.6|33980.4|33839.4|33982.6|33841.6|33980.4|33839.4|15
1626027900000|2021-07-11 18:25:00|33980.1|33839.1|33974.1|33833.1|33980.1|33839.1|33973.7|33832.7|14
1626027910000|2021-07-11 18:25:10|33973.7|33832.7|33974.6|33833.6|33976|33835|33973.5|33832.5|22
1626027920000|2021-07-11 18:25:20|33974.3|33833.3|33963.8|33822.8|33974.3|33833.3|33962.5|33821.5|31
1626027930000|2021-07-11 18:25:30|33963.6|33822.6|33960.8|33819.8|33966.3|33825.3|33960.1|33819.1|32
1626027940000|2021-07-11 18:25:40|33956.5|33815.5|33956.8|33815.8|33956.8|33815.8|33955.5|33814.5|28
1626027950000|2021-07-11 18:25:50|33956.5|33815.5|33957.3|33816.3|33957.6|33816.6|33955.9|33814.9|18
1626027960000|2021-07-11 18:26:00|33957.1|33816.1|33966|33825|33966.8|33825.8|33957.1|33816.1|29
1626027970000|2021-07-11 18:26:10|33965.7|33824.7|33973.6|33832.6|33973.6|33832.6|33962.6|33821.6|31
1626027980000|2021-07-11 18:26:20|33973|33832|33974.2|33833.2|33974.9|33833.9|33973|33832|15
1626027990000|2021-07-11 18:26:30|33973.8|33832.8|33974.6|33833.6|33974.8|33833.8|33973.3|33832.3|17
1626028000000|2021-07-11 18:26:40|33974.5|33833.5|33977.8|33836.8|33978.4|33837.4|33974.4|33833.4|21
1626028010000|2021-07-11 18:26:50|33977.4|33836.4|33983.6|33842.6|33983.6|33842.6|33977.4|33836.4|24
1626028020000|2021-07-11 18:27:00|33983.4|33842.4|33980.3|33839.3|33984.3|33843.3|33980.3|33839.3|21
1626028030000|2021-07-11 18:27:10|33979.4|33838.4|33980.1|33839.1|33981.7|33840.7|33979|33838|26
1626028040000|2021-07-11 18:27:20|33978.7|33837.7|33973.7|33832.7|33981|33840|33973.1|33832.1|25
1626028050000|2021-07-11 18:27:30|33975.2|33834.2|33974.6|33833.6|33975.4|33834.4|33973.9|33832.9|19
1626028060000|2021-07-11 18:27:40|33974.4|33833.4|33973.4|33832.4|33974.6|33833.6|33973|33832|19
1626028070000|2021-07-11 18:27:50|33973.6|33832.6|33972.2|33831.2|33973.6|33832.6|33971.6|33830.6|13
1626028080000|2021-07-11 18:28:00|33972.1|33831.1|33972.3|33831.3|33972.4|33831.4|33972|33831|16
1626028100000|2021-07-11 18:28:20|33975.8|33834.8|33982.2|33841.2|33982.3|33841.3|33975.8|33834.8|23
1626028110000|2021-07-11 18:28:30|33982.1|33841.1|33990.3|33849.3|33990.3|33849.3|33982.1|33841.1|34
1626028120000|2021-07-11 18:28:40|33990.6|33849.6|33993.4|33852.4|33993.4|33852.4|33990.6|33849.6|14
1626028130000|2021-07-11 18:28:50|33992.8|33851.8|33994.2|33853.2|33996.4|33855.4|33992.3|33851.3|28
1626028140000|2021-07-11 18:29:00|33994.3|33853.3|33995.7|33854.7|33995.9|33854.9|33994.1|33853.1|23
1626028150000|2021-07-11 18:29:10|33995.5|33854.5|33995.8|33854.8|33996|33855|33994.1|33853.1|25
1626028160000|2021-07-11 18:29:20|33995.9|33854.9|33997.6|33856.6|33997.6|33856.6|33995.2|33854.2|26
1626028170000|2021-07-11 18:29:30|33996.9|33855.9|33998|33857|33998.2|33857.2|33996.9|33855.9|17
1626028180000|2021-07-11 18:29:40|33997.9|33856.9|33995.4|33854.4|33998.1|33857.1|33994.8|33853.8|20
1626028190000|2021-07-11 18:29:50|33995.9|33854.9|33997.3|33856.3|33998|33857|33995.3|33854.3|20
1626028200000|2021-07-11 18:30:00|33997.4|33856.4|33999.1|33858.1|34000|33859|33997.2|33856.2|21
1626028210000|2021-07-11 18:30:10|33999.4|33858.4|34001|33860|34001.7|33860.7|33999.4|33858.4|25
1626028220000|2021-07-11 18:30:20|34001.2|33860.2|34000.8|33859.8|34002.9|33861.9|33998.5|33857.5|34
1626028230000|2021-07-11 18:30:30|34001.2|33860.2|34002.5|33861.5|34003.9|33862.9|34000.2|33859.2|24
1626028240000|2021-07-11 18:30:40|34002.1|33861.1|34002.3|33861.3|34005.1|33864.1|34001.1|33860.1|18
1626028250000|2021-07-11 18:30:50|34002.5|33861.5|34002|33861|34003|33862|34001.1|33860.1|18
1626028260000|2021-07-11 18:31:00|34002.1|33861.1|34001.6|33860.6|34003.9|33862.9|34001.4|33860.4|18
1626028270000|2021-07-11 18:31:10|34001.7|33860.7|33999.9|33858.9|34001.7|33860.7|33999.9|33858.9|14
1626028280000|2021-07-11 18:31:20|33999.4|33858.4|33999.8|33858.8|33999.8|33858.8|33997.4|33856.4|12
1626028290000|2021-07-11 18:31:30|33999.6|33858.6|33994.6|33853.6|34000.2|33859.2|33994.5|33853.5|28
1626028300000|2021-07-11 18:31:40|33994.2|33853.2|33991.5|33850.5|33994.3|33853.3|33991.1|33850.1|24
1626028310000|2021-07-11 18:31:50|33991.8|33850.8|33991.1|33850.1|33993.3|33852.3|33989.9|33848.9|29
1626028320000|2021-07-11 18:32:00|33990.6|33849.6|33991.9|33850.9|33993.5|33852.5|33990.6|33849.6|31
1626028330000|2021-07-11 18:32:10|33991.7|33850.7|33991.5|33850.5|33992.4|33851.4|33991.2|33850.2|16
1626028340000|2021-07-11 18:32:20|33991.8|33850.8|33985.7|33844.7|33992.2|33851.2|33985.7|33844.7|16
1626028350000|2021-07-11 18:32:30|33985.4|33844.4|33992.1|33851.1|33992.6|33851.6|33985|33844|24
1626028360000|2021-07-11 18:32:40|33992.3|33851.3|34006.8|33865.8|34006.8|33865.8|33992.2|33851.2|29
1626028370000|2021-07-11 18:32:50|34006.2|33865.2|34005.7|33864.7|34007.9|33866.9|34005.1|33864.1|25
1626028380000|2021-07-11 18:33:00|34005.3|33864.3|34004.1|33863.1|34005.6|33864.6|34002.3|33861.3|32
1626028390000|2021-07-11 18:33:10|34004.2|33863.2|34003.3|33862.3|34006.3|33865.3|34002|33861|29
1626028400000|2021-07-11 18:33:20|34003.4|33862.4|34003.4|33862.4|34003.9|33862.9|34003.1|33862.1|13
1626028410000|2021-07-11 18:33:30|34003.5|33862.5|34004.7|33863.7|34005.4|33864.4|34003.3|33862.3|22
1626028420000|2021-07-11 18:33:40|34004.6|33863.6|34001|33860|34005.1|33864.1|34000.2|33859.2|23
1626028430000|2021-07-11 18:33:50|34000.2|33859.2|33999.9|33858.9|34000.4|33859.4|33999.9|33858.9|10
1626028440000|2021-07-11 18:34:00|33999.6|33858.6|34001.1|33860.1|34001.2|33860.2|33997.9|33856.9|15
1626028450000|2021-07-11 18:34:10|34002|33861|34002.7|33861.7|34003.5|33862.5|34000.8|33859.8|30
1626028460000|2021-07-11 18:34:20|34001.9|33860.9|34004.8|33863.8|34004.9|33863.9|34001.9|33860.9|26
1626028470000|2021-07-11 18:34:30|34004.9|33863.9|34001.5|33860.5|34004.9|33863.9|34001.2|33860.2|22
1626028480000|2021-07-11 18:34:40|34001.4|33860.4|34000.4|33859.4|34001.5|33860.5|33999.9|33858.9|23
1626028490000|2021-07-11 18:34:50|34000.7|33859.7|34000.4|33859.4|34002.5|33861.5|34000|33859|28
1626028500000|2021-07-11 18:35:00|33999.5|33858.5|34005.3|33864.3|34005.5|33864.5|33998.4|33857.4|25
1626028510000|2021-07-11 18:35:10|34005.5|33864.5|34004.9|33863.9|34005.5|33864.5|34004.8|33863.8|24
1626028520000|2021-07-11 18:35:20|34004.8|33863.8|34005.6|33864.6|34005.7|33864.7|34004.7|33863.7|8
1626028530000|2021-07-11 18:35:30|34005.5|33864.5|34010.3|33869.3|34010.7|33869.7|34005.3|33864.3|23
1626028540000|2021-07-11 18:35:40|34010.2|33869.2|34016.6|33875.6|34016.6|33875.6|34006.4|33865.4|20
1626028550000|2021-07-11 18:35:50|34016.8|33875.8|34006.6|33865.6|34017.6|33876.6|34005.9|33864.9|33
1626028560000|2021-07-11 18:36:00|34006.2|33865.2|34004.8|33863.8|34006.7|33865.7|34004.8|33863.8|26
1626028570000|2021-07-11 18:36:10|34005.1|33864.1|34007.1|33866.1|34007.1|33866.1|34003.2|33862.2|28
1626028580000|2021-07-11 18:36:20|34006.8|33865.8|34008.9|33867.9|34010.4|33869.4|34006.8|33865.8|26
1626028590000|2021-07-11 18:36:30|34009|33868|34009.7|33868.7|34009.8|33868.8|34007.9|33866.9|18
1626028600000|2021-07-11 18:36:40|34009.5|33868.5|34008.7|33867.7|34010.5|33869.5|34008.7|33867.7|22
1626028610000|2021-07-11 18:36:50|34008.6|33867.6|34009.6|33868.6|34010.3|33869.3|34008.6|33867.6|34
1626028620000|2021-07-11 18:37:00|34009.5|33868.5|34015|33874|34015|33874|34009.5|33868.5|35
1626028630000|2021-07-11 18:37:10|34016.2|33875.2|34018|33877|34018|33877|34015.6|33874.6|18
1626028640000|2021-07-11 18:37:20|34018.1|33877.1|34018.9|33877.9|34019.2|33878.2|34017.4|33876.4|16
1626028650000|2021-07-11 18:37:30|34018.8|33877.8|34021.2|33880.2|34021.2|33880.2|34018.8|33877.8|11
1626028660000|2021-07-11 18:37:40|34021.3|33880.3|34019.4|33878.4|34021.5|33880.5|34017.6|33876.6|20
1626028670000|2021-07-11 18:37:50|34020.5|33879.5|34019.3|33878.3|34020.7|33879.7|34017.7|33876.7|16
1626028680000|2021-07-11 18:38:00|34019.9|33878.9|34014.1|33873.1|34019.9|33878.9|34014.1|33873.1|10
1626028690000|2021-07-11 18:38:10|34014.5|33873.5|34012|33871|34015.2|33874.2|34010.5|33869.5|25
1626028700000|2021-07-11 18:38:20|34011.8|33870.8|34011.9|33870.9|34012.1|33871.1|34011.5|33870.5|15
1626028710000|2021-07-11 18:38:30|34011.8|33870.8|34013.5|33872.5|34014.2|33873.2|34011.3|33870.3|22
1626028720000|2021-07-11 18:38:40|34013.3|33872.3|34013.2|33872.2|34014.4|33873.4|34012.5|33871.5|14
1626028730000|2021-07-11 18:38:50|34013.8|33872.8|34013.8|33872.8|34015.5|33874.5|34013.4|33872.4|28
1626028740000|2021-07-11 18:39:00|34013.6|33872.6|34013.9|33872.9|34015|33874|34013.6|33872.6|17
1626028750000|2021-07-11 18:39:10|34014|33873|34015.6|33874.6|34015.6|33874.6|34013.5|33872.5|16
1626028760000|2021-07-11 18:39:20|34014.9|33873.9|34021.6|33880.6|34021.6|33880.6|34014.3|33873.3|28
1626028770000|2021-07-11 18:39:30|34022.6|33881.6|34025.2|33884.2|34028|33887|34022.4|33881.4|21
1626028780000|2021-07-11 18:39:40|34025|33884|34024.7|33883.7|34025.5|33884.5|34024.7|33883.7|15
1626028790000|2021-07-11 18:39:50|34025|33884|34025|33884|34027|33886|34023.5|33882.5|25
1626028800000|2021-07-11 18:40:00|34024.5|33883.5|34022.7|33881.7|34026.7|33885.7|34022.7|33881.7|28
1626028810000|2021-07-11 18:40:10|34023.5|33882.5|34022|33881|34024.8|33883.8|34021.9|33880.9|21
1626028820000|2021-07-11 18:40:20|34021.9|33880.9|34022.5|33881.5|34024.5|33883.5|34021.5|33880.5|29
1626028830000|2021-07-11 18:40:30|34022.3|33881.3|34024.5|33883.5|34024.5|33883.5|34021.4|33880.4|18
1626028840000|2021-07-11 18:40:40|34024.4|33883.4|34029.8|33888.8|34030.2|33889.2|34024.4|33883.4|21
1626028850000|2021-07-11 18:40:50|34029.1|33888.1|34029.5|33888.5|34031.3|33890.3|34028.7|33887.7|31
1626028860000|2021-07-11 18:41:00|34028.8|33887.8|34029.1|33888.1|34031.8|33890.8|34028.4|33887.4|31
1626028870000|2021-07-11 18:41:10|34028.6|33887.6|34023.2|33882.2|34032.5|33891.5|34023.2|33882.2|37
1626028880000|2021-07-11 18:41:20|34023.7|33882.7|34023.5|33882.5|34024|33883|34022.7|33881.7|25
1626028890000|2021-07-11 18:41:30|34023|33882|34017|33876|34023|33882|34017|33876|13
1626028900000|2021-07-11 18:41:40|34017.1|33876.1|34014.9|33873.9|34017.1|33876.1|34014.9|33873.9|19
1626028910000|2021-07-11 18:41:50|34015.5|33874.5|34023.6|33882.6|34025.8|33884.8|34015.5|33874.5|30
1626028920000|2021-07-11 18:42:00|34024.4|33883.4|34024.8|33883.8|34026.1|33885.1|34022.8|33881.8|21
1626028930000|2021-07-11 18:42:10|34023.8|33882.8|34057.6|33916.6|34058|33917|34023.8|33882.8|36
1626028940000|2021-07-11 18:42:20|34057.7|33916.7|34049.3|33908.3|34058.2|33917.2|34047.7|33906.7|28
1626028950000|2021-07-11 18:42:30|34049.2|33908.2|34050.4|33909.4|34058.6|33917.6|34047.9|33906.9|29
1626028960000|2021-07-11 18:42:40|34050.7|33909.7|34047.1|33906.1|34051|33910|34046.8|33905.8|30
1626028970000|2021-07-11 18:42:50|34047|33906|34041.6|33900.6|34047|33906|34039.6|33898.6|26
1626028980000|2021-07-11 18:43:00|34042.1|33901.1|34037.6|33896.6|34042.7|33901.7|34036.9|33895.9|22
1626028990000|2021-07-11 18:43:10|34036.5|33895.5|34034.6|33893.6|34037.2|33896.2|34033.7|33892.7|32
1626029000000|2021-07-11 18:43:20|34034.4|33893.4|34035.9|33894.9|34038.5|33897.5|34034.2|33893.2|22
1626029010000|2021-07-11 18:43:30|34035.8|33894.8|34036|33895|34036.9|33895.9|34035.8|33894.8|16
1626029020000|2021-07-11 18:43:40|34035.9|33894.9|34035|33894|34036.7|33895.7|34034.9|33893.9|28
1626029030000|2021-07-11 18:43:50|34034.7|33893.7|34043.3|33902.3|34043.3|33902.3|34034.7|33893.7|21
1626029040000|2021-07-11 18:44:00|34043.8|33902.8|34043.9|33902.9|34045.3|33904.3|34043.3|33902.3|30
1626029050000|2021-07-11 18:44:10|34044.8|33903.8|34046.3|33905.3|34046.3|33905.3|34043.9|33902.9|25
1626029060000|2021-07-11 18:44:20|34046.2|33905.2|34046.2|33905.2|34047|33906|34043.4|33902.4|27
1626029070000|2021-07-11 18:44:30|34046.1|33905.1|34046.9|33905.9|34049.8|33908.8|34045.5|33904.5|26
1626029080000|2021-07-11 18:44:40|34046.8|33905.8|34049.1|33908.1|34052.7|33911.7|34046.8|33905.8|25
1626029090000|2021-07-11 18:44:50|34049.7|33908.7|34050.8|33909.8|34050.8|33909.8|34046.5|33905.5|26
1626029100000|2021-07-11 18:45:00|34050.3|33909.3|34043|33902|34052.9|33911.9|34043|33902|32
1626029110000|2021-07-11 18:45:10|34043.1|33902.1|34037.2|33896.2|34043.5|33902.5|34037.2|33896.2|25
1626029120000|2021-07-11 18:45:20|34038.4|33897.4|34037.3|33896.3|34038.9|33897.9|34036.3|33895.3|36
1626029130000|2021-07-11 18:45:30|34037.2|33896.2|34038.2|33897.2|34039.5|33898.5|34037.2|33896.2|31
1626029140000|2021-07-11 18:45:40|34038.1|33897.1|34038.7|33897.7|34039.3|33898.3|34037.2|33896.2|28
1626029150000|2021-07-11 18:45:50|34038.6|33897.6|34037.7|33896.7|34038.7|33897.7|34034.5|33893.5|23
1626029160000|2021-07-11 18:46:00|34037.8|33896.8|34037.4|33896.4|34037.8|33896.8|34036.9|33895.9|25
1626029170000|2021-07-11 18:46:10|34037.3|33896.3|34030.4|33889.4|34038.4|33897.4|34030|33889|35
1626029180000|2021-07-11 18:46:20|34030.3|33889.3|34029.6|33888.6|34030.3|33889.3|34027.3|33886.3|26
1626029190000|2021-07-11 18:46:30|34029.9|33888.9|34028.9|33887.9|34031.9|33890.9|34028.2|33887.2|21
1626029200000|2021-07-11 18:46:40|34028.3|33887.3|34027.4|33886.4|34028.7|33887.7|34025.6|33884.6|33
1626029210000|2021-07-11 18:46:50|34028.1|33887.1|34029.4|33888.4|34029.4|33888.4|34026.7|33885.7|21
1626029220000|2021-07-11 18:47:00|34029.1|33888.1|34029.5|33888.5|34029.5|33888.5|34028|33887|18
1626029230000|2021-07-11 18:47:10|34029.9|33888.9|34026.8|33885.8|34032.2|33891.2|34026.5|33885.5|32
1626029240000|2021-07-11 18:47:20|34026.9|33885.9|34027.2|33886.2|34027.4|33886.4|34026.6|33885.6|10
1626029250000|2021-07-11 18:47:30|34027|33886|34023.2|33882.2|34027.1|33886.1|34023.2|33882.2|16
1626029260000|2021-07-11 18:47:40|34023.5|33882.5|34019.6|33878.6|34023.7|33882.7|34019.3|33878.3|16
1626029270000|2021-07-11 18:47:50|34019.5|33878.5|34020.1|33879.1|34021.3|33880.3|34018.9|33877.9|14
1626029280000|2021-07-11 18:48:00|34020.2|33879.2|34028.8|33887.8|34031.7|33890.7|34020.1|33879.1|28
1626029290000|2021-07-11 18:48:10|34028.2|33887.2|34029|33888|34030.5|33889.5|34027.8|33886.8|16
1626029300000|2021-07-11 18:48:20|34028.8|33887.8|34028.5|33887.5|34029.6|33888.6|34028.5|33887.5|13
1626029310000|2021-07-11 18:48:30|34029.3|33888.3|34028.9|33887.9|34030.9|33889.9|34028.4|33887.4|22
1626029320000|2021-07-11 18:48:40|34028.7|33887.7|34028.6|33887.6|34029.7|33888.7|34027.8|33886.8|17
1626029330000|2021-07-11 18:48:50|34029.6|33888.6|34040.2|33899.2|34040.4|33899.4|34028.6|33887.6|28
1626029340000|2021-07-11 18:49:00|34041|33900|34037.2|33896.2|34041.7|33900.7|34035.7|33894.7|24
1626029350000|2021-07-11 18:49:10|34037.5|33896.5|34034.4|33893.4|34037.9|33896.9|34034.2|33893.2|24
1626029360000|2021-07-11 18:49:20|34033.9|33892.9|34033.8|33892.8|34034.2|33893.2|34030.8|33889.8|21
1626029370000|2021-07-11 18:49:30|34034|33893|34032.3|33891.3|34034|33893|34032.2|33891.2|17
1626029380000|2021-07-11 18:49:40|34030.6|33889.6|34011.6|33870.6|34030.6|33889.6|34010.2|33869.2|24
1626029390000|2021-07-11 18:49:50|34011.7|33870.7|34009.5|33868.5|34011.7|33870.7|34009.5|33868.5|10
1626029400000|2021-07-11 18:50:00|34009.7|33868.7|34009.2|33868.2|34009.7|33868.7|34008.5|33867.5|13
1626029410000|2021-07-11 18:50:10|34009.1|33868.1|34007.5|33866.5|34009.5|33868.5|34007.5|33866.5|15
1626029420000|2021-07-11 18:50:20|34008.4|33867.4|34008.4|33867.4|34009.6|33868.6|34007.5|33866.5|24
1626029430000|2021-07-11 18:50:30|34009.4|33868.4|34007.8|33866.8|34009.5|33868.5|34007.3|33866.3|28
1626029440000|2021-07-11 18:50:40|34008.6|33867.6|34008.2|33867.2|34008.6|33867.6|34007|33866|25
1626029450000|2021-07-11 18:50:50|34008.8|33867.8|34024.4|33883.4|34025.6|33884.6|34007.9|33866.9|24
1626029460000|2021-07-11 18:51:00|34024.8|33883.8|34018.6|33877.6|34024.8|33883.8|34018.2|33877.2|29
1626029470000|2021-07-11 18:51:10|34018.5|33877.5|34019.6|33878.6|34019.6|33878.6|34018|33877|13
1626029480000|2021-07-11 18:51:20|34019.2|33878.2|34019|33878|34019.3|33878.3|34018.5|33877.5|16
1626029490000|2021-07-11 18:51:30|34018.9|33877.9|34019|33878|34019|33878|34018|33877|15
1626029500000|2021-07-11 18:51:40|34019.1|33878.1|34019.9|33878.9|34019.9|33878.9|34018.6|33877.6|20
1626029510000|2021-07-11 18:51:50|34020.3|33879.3|34019.2|33878.2|34020.3|33879.3|34017.9|33876.9|18
1626029520000|2021-07-11 18:52:00|34018.9|33877.9|34022.2|33881.2|34023.6|33882.6|34018.9|33877.9|18
1626029530000|2021-07-11 18:52:10|34023|33882|34022.8|33881.8|34023.5|33882.5|34020.8|33879.8|24
1626029540000|2021-07-11 18:52:20|34023.2|33882.2|34026.5|33885.5|34027.2|33886.2|34023.2|33882.2|18
1626029550000|2021-07-11 18:52:30|34026.9|33885.9|34027.2|33886.2|34027.9|33886.9|34026.5|33885.5|8
1626029560000|2021-07-11 18:52:40|34027.6|33886.6|34028.4|33887.4|34028.9|33887.9|34026.8|33885.8|14
1626029570000|2021-07-11 18:52:50|34028|33887|34029.6|33888.6|34029.6|33888.6|34026.7|33885.7|17
1626029580000|2021-07-11 18:53:00|34029.8|33888.8|34030.8|33889.8|34031.1|33890.1|34029.8|33888.8|14
1626029590000|2021-07-11 18:53:10|34031.3|33890.3|34032.1|33891.1|34034.3|33893.3|34031.3|33890.3|25
1626029600000|2021-07-11 18:53:20|34031.9|33890.9|34032|33891|34032.6|33891.6|34031.6|33890.6|18
1626029610000|2021-07-11 18:53:30|34032.2|33891.2|34031.9|33890.9|34032.4|33891.4|34031.4|33890.4|14
1626029620000|2021-07-11 18:53:40|34031.8|33890.8|34032.1|33891.1|34033|33892|34031.8|33890.8|10
1626029630000|2021-07-11 18:53:50|34031.9|33890.9|34032.5|33891.5|34032.8|33891.8|34031.9|33890.9|13
1626029640000|2021-07-11 18:54:00|34032.7|33891.7|34027.8|33886.8|34032.7|33891.7|34027.8|33886.8|22
1626029650000|2021-07-11 18:54:10|34028.4|33887.4|34034.9|33893.9|34034.9|33893.9|34028.4|33887.4|23
1626029660000|2021-07-11 18:54:20|34035.2|33894.2|34044.8|33903.8|34045.4|33904.4|34035.2|33894.2|31
1626029670000|2021-07-11 18:54:30|34045.1|33904.1|34047.1|33906.1|34049.3|33908.3|34043|33902|26
1626029680000|2021-07-11 18:54:40|34046.2|33905.2|34050.6|33909.6|34050.7|33909.7|34045.9|33904.9|24
1626029690000|2021-07-11 18:54:50|34050.2|33909.2|34055.9|33914.9|34055.9|33914.9|34050.2|33909.2|27
1626029700000|2021-07-11 18:55:00|34055.6|33914.6|34060.4|33919.4|34060.7|33919.7|34055.6|33914.6|10
1626029710000|2021-07-11 18:55:10|34060.3|33919.3|34053.2|33912.2|34060.7|33919.7|34053.1|33912.1|26
1626029720000|2021-07-11 18:55:20|34053.1|33912.1|34050.5|33909.5|34054.4|33913.4|34050.5|33909.5|19
1626029730000|2021-07-11 18:55:30|34050.9|33909.9|34052.4|33911.4|34052.6|33911.6|34048.3|33907.3|28
1626029740000|2021-07-11 18:55:40|34052.3|33911.3|34052.5|33911.5|34054|33913|34052.3|33911.3|19
1626029750000|2021-07-11 18:55:50|34052.7|33911.7|34051.2|33910.2|34052.8|33911.8|34051.2|33910.2|21
1626029760000|2021-07-11 18:56:00|34050.6|33909.6|34044.9|33903.9|34050.6|33909.6|34044.3|33903.3|24
1626029770000|2021-07-11 18:56:10|34044.7|33903.7|34045.9|33904.9|34046.5|33905.5|34043.9|33902.9|21
1626029780000|2021-07-11 18:56:20|34046.1|33905.1|34043.2|33902.2|34046.1|33905.1|34043.2|33902.2|21
1626029790000|2021-07-11 18:56:30|34043|33902|34044.7|33903.7|34045.8|33904.8|34043|33902|28
1626029800000|2021-07-11 18:56:40|34044.4|33903.4|34043.1|33902.1|34044.7|33903.7|34042.8|33901.8|18
1626029810000|2021-07-11 18:56:50|34043.2|33902.2|34043.8|33902.8|34044.4|33903.4|34043.2|33902.2|10
1626029820000|2021-07-11 18:57:00|34043.5|33902.5|34041.4|33900.4|34043.5|33902.5|34040.8|33899.8|16
1626029830000|2021-07-11 18:57:10|34041.2|33900.2|34039.3|33898.3|34042.1|33901.1|34038.8|33897.8|24
1626029840000|2021-07-11 18:57:20|34039.2|33898.2|34039.8|33898.8|34040.3|33899.3|34039.2|33898.2|12
1626029850000|2021-07-11 18:57:30|34039.6|33898.6|34039|33898|34040.9|33899.9|34038.7|33897.7|19
1626029860000|2021-07-11 18:57:40|34039.2|33898.2|34040.8|33899.8|34041.2|33900.2|34038.6|33897.6|23
1626029870000|2021-07-11 18:57:50|34040.5|33899.5|34029.2|33888.2|34040.8|33899.8|34028.2|33887.2|22
1626029880000|2021-07-11 18:58:00|34028.9|33887.9|34028.9|33887.9|34029|33888|34028.7|33887.7|9
1626029890000|2021-07-11 18:58:10|34029|33888|34027.2|33886.2|34029.4|33888.4|34026.5|33885.5|15
1626029900000|2021-07-11 18:58:20|34026.9|33885.9|34027.1|33886.1|34027.2|33886.2|34026.9|33885.9|11
1626029910000|2021-07-11 18:58:30|34028.5|33887.5|34026|33885|34028.8|33887.8|34026|33885|18
1626029920000|2021-07-11 18:58:40|34026.8|33885.8|34029.7|33888.7|34033.8|33892.8|34026.5|33885.5|19
1626029930000|2021-07-11 18:58:50|34029.9|33888.9|34025.3|33884.3|34031.3|33890.3|34024.8|33883.8|31
1626029940000|2021-07-11 18:59:00|34025|33884|34024.9|33883.9|34025.8|33884.8|34024.7|33883.7|9
1626029950000|2021-07-11 18:59:10|34025.2|33884.2|34026.1|33885.1|34026.1|33885.1|34025|33884|10
1626029960000|2021-07-11 18:59:20|34025.8|33884.8|34027.8|33886.8|34028.6|33887.6|34025.8|33884.8|17
1626029970000|2021-07-11 18:59:30|34028.3|33887.3|34029.7|33888.7|34029.9|33888.9|34027.8|33886.8|16
1626029980000|2021-07-11 18:59:40|34029.6|33888.6|34029.8|33888.8|34029.8|33888.8|34028.9|33887.9|17
1626029990000|2021-07-11 18:59:50|34029.7|33888.7|34038.9|33897.9|34038.9|33897.9|34027.7|33886.7|28
1626030000000|2021-07-11 19:00:00|34040|33899|34051.1|33910.1|34053.8|33912.8|34039.8|33898.8|29
1626030010000|2021-07-11 19:00:10|34051|33910|34048.9|33907.9|34051|33910|34046|33905|23
1626030020000|2021-07-11 19:00:20|34048.6|33907.6|34051.2|33910.2|34055.5|33914.5|34048.1|33907.1|24
1626030030000|2021-07-11 19:00:30|34050.8|33909.8|34065.2|33924.2|34065.2|33924.2|34050.8|33909.8|36
1626030040000|2021-07-11 19:00:40|34065|33924|34058.3|33917.3|34065|33924|34057.2|33916.2|28
1626030050000|2021-07-11 19:00:50|34058.7|33917.7|34048.2|33907.2|34060.9|33919.9|34048.2|33907.2|36
1626030060000|2021-07-11 19:01:00|34048.4|33907.4|34047.4|33906.4|34051.4|33910.4|34047.4|33906.4|26
1626030070000|2021-07-11 19:01:10|34046.9|33905.9|34047.4|33906.4|34047.8|33906.8|34046.8|33905.8|17
1626030080000|2021-07-11 19:01:20|34047.5|33906.5|34046.6|33905.6|34049.2|33908.2|34046.6|33905.6|22
1626030090000|2021-07-11 19:01:30|34046.1|33905.1|34048.3|33907.3|34048.3|33907.3|34046.1|33905.1|19
1626030100000|2021-07-11 19:01:40|34046.3|33905.3|34043.5|33902.5|34047|33906|34042.8|33901.8|22
1626030110000|2021-07-11 19:01:50|34043.6|33902.6|34033.7|33892.7|34043.6|33902.6|34033.7|33892.7|25
1626030120000|2021-07-11 19:02:00|34033.8|33892.8|34026|33885|34034.1|33893.1|34025.7|33884.7|21
1626030130000|2021-07-11 19:02:10|34025.7|33884.7|34025.3|33884.3|34026.5|33885.5|34025|33884|21
1626030140000|2021-07-11 19:02:20|34024.8|33883.8|34029.4|33888.4|34029.4|33888.4|34024.8|33883.8|15
1626030150000|2021-07-11 19:02:30|34030.1|33889.1|34027.6|33886.6|34030.1|33889.1|34027.6|33886.6|21
1626030160000|2021-07-11 19:02:40|34028.4|33887.4|34036.6|33895.6|34036.6|33895.6|34028.4|33887.4|19
1626030170000|2021-07-11 19:02:50|34036.7|33895.7|34028|33887|34036.7|33895.7|34027.1|33886.1|26
1626030180000|2021-07-11 19:03:00|34027.9|33886.9|34026.6|33885.6|34028.7|33887.7|34025.5|33884.5|23
1626030190000|2021-07-11 19:03:10|34026.3|33885.3|34026.5|33885.5|34026.6|33885.6|34025.5|33884.5|30
1626030200000|2021-07-11 19:03:20|34026.3|33885.3|34025.4|33884.4|34026.4|33885.4|34025.3|33884.3|15
1626030210000|2021-07-11 19:03:30|34026|33885|34026.6|33885.6|34026.6|33885.6|34025.4|33884.4|17
1626030220000|2021-07-11 19:03:40|34028.3|33887.3|34032.3|33891.3|34032.3|33891.3|34028.3|33887.3|13
1626030230000|2021-07-11 19:03:50|34034.7|33893.7|34035.1|33894.1|34035.1|33894.1|34032.3|33891.3|23
1626030240000|2021-07-11 19:04:00|34034.8|33893.8|34034.9|33893.9|34035.6|33894.6|34034.8|33893.8|20
1626030250000|2021-07-11 19:04:10|34034.2|33893.2|34034.5|33893.5|34034.5|33893.5|34034|33893|7
1626030260000|2021-07-11 19:04:20|34034.2|33893.2|34034.7|33893.7|34034.9|33893.9|34033.5|33892.5|11
1626030270000|2021-07-11 19:04:30|34035.9|33894.9|34043.6|33902.6|34043.9|33902.9|34035.9|33894.9|12
1626030280000|2021-07-11 19:04:40|34041.5|33900.5|34039.4|33898.4|34042.1|33901.1|34036.9|33895.9|25
1626030290000|2021-07-11 19:04:50|34040.2|33899.2|34043.1|33902.1|34043.7|33902.7|34039.8|33898.8|18
1626030300000|2021-07-11 19:05:00|34043.5|33902.5|34040.1|33899.1|34043.5|33902.5|34040.1|33899.1|18
1626030310000|2021-07-11 19:05:10|34040.5|33899.5|34040.9|33899.9|34041.3|33900.3|34040.3|33899.3|13
1626030320000|2021-07-11 19:05:20|34040.8|33899.8|34040.1|33899.1|34040.8|33899.8|34040.1|33899.1|7
1626030330000|2021-07-11 19:05:30|34039.4|33898.4|34039.9|33898.9|34039.9|33898.9|34039.4|33898.4|2
1626030340000|2021-07-11 19:05:40|34039.2|33898.2|34037.8|33896.8|34039.8|33898.8|34037.1|33896.1|19
1626030350000|2021-07-11 19:05:50|34037.5|33896.5|34029.2|33888.2|34037.8|33896.8|34029|33888|22
1626030360000|2021-07-11 19:06:00|34028.5|33887.5|34027.1|33886.1|34029.7|33888.7|34027.1|33886.1|11
1626030370000|2021-07-11 19:06:10|34027.2|33886.2|34028.6|33887.6|34029.1|33888.1|34026.5|33885.5|26
1626030380000|2021-07-11 19:06:20|34028.7|33887.7|34031.2|33890.2|34031.2|33890.2|34028.6|33887.6|25
1626030390000|2021-07-11 19:06:30|34031.3|33890.3|34027.7|33886.7|34031.9|33890.9|34027.7|33886.7|22
1626030400000|2021-07-11 19:06:40|34025.9|33884.9|34025.4|33884.4|34027.8|33886.8|34024.8|33883.8|10
1626030410000|2021-07-11 19:06:50|34025.7|33884.7|34026.5|33885.5|34026.8|33885.8|34025.7|33884.7|10
1626030420000|2021-07-11 19:07:00|34026.8|33885.8|34028|33887|34028.9|33887.9|34026.8|33885.8|16
1626030430000|2021-07-11 19:07:10|34028.3|33887.3|34028|33887|34029|33888|34027.8|33886.8|12
1626030440000|2021-07-11 19:07:20|34027.9|33886.9|34044.1|33903.1|34044.1|33903.1|34027.9|33886.9|23
1626030450000|2021-07-11 19:07:30|34044|33903|34047.7|33906.7|34048|33907|34044|33903|25
1626030460000|2021-07-11 19:07:40|34047.6|33906.6|34053.5|33912.5|34054.3|33913.3|34047.5|33906.5|19
1626030470000|2021-07-11 19:07:50|34053.7|33912.7|34051.2|33910.2|34053.7|33912.7|34049.5|33908.5|17
1626030480000|2021-07-11 19:08:00|34052.8|33911.8|34054.2|33913.2|34054.7|33913.7|34049.1|33908.1|27
1626030490000|2021-07-11 19:08:10|34054.4|33913.4|34050.9|33909.9|34054.7|33913.7|34049.7|33908.7|21
1626030500000|2021-07-11 19:08:20|34051|33910|34053.9|33912.9|34054.1|33913.1|34050.7|33909.7|19
1626030510000|2021-07-11 19:08:30|34054.2|33913.2|34053.4|33912.4|34054.8|33913.8|34049.1|33908.1|25
1626030520000|2021-07-11 19:08:40|34053.8|33912.8|34050.8|33909.8|34053.9|33912.9|34049.2|33908.2|24
1626030530000|2021-07-11 19:08:50|34050.7|33909.7|34051|33910|34051.1|33910.1|34050.2|33909.2|13
1626030540000|2021-07-11 19:09:00|34050.5|33909.5|34046.5|33905.5|34051|33910|34046.5|33905.5|19
1626030550000|2021-07-11 19:09:10|34044.7|33903.7|34040.3|33899.3|34044.7|33903.7|34039.1|33898.1|31
1626030560000|2021-07-11 19:09:20|34040.4|33899.4|34040.3|33899.3|34043.6|33902.6|34039.4|33898.4|23
1626030570000|2021-07-11 19:09:30|34040.6|33899.6|34042.6|33901.6|34043.1|33902.1|34040.6|33899.6|28
1626030580000|2021-07-11 19:09:40|34042.3|33901.3|34037.8|33896.8|34042.8|33901.8|34036.5|33895.5|19
1626030590000|2021-07-11 19:09:50|34038.1|33897.1|34038.5|33897.5|34039.1|33898.1|34037.6|33896.6|23
1626030600000|2021-07-11 19:10:00|34038.3|33897.3|34038|33897|34040.1|33899.1|34037.7|33896.7|19
1626030610000|2021-07-11 19:10:10|34037.4|33896.4|34039.8|33898.8|34040.4|33899.4|34037.4|33896.4|16
1626030620000|2021-07-11 19:10:20|34038.6|33897.6|34038.2|33897.2|34040.3|33899.3|34038.2|33897.2|22
1626030630000|2021-07-11 19:10:30|34039.5|33898.5|34040.1|33899.1|34040.3|33899.3|34038.4|33897.4|26
1626030640000|2021-07-11 19:10:40|34039.1|33898.1|34039.3|33898.3|34040.5|33899.5|34038.4|33897.4|19
1626030650000|2021-07-11 19:10:50|34039.5|33898.5|34040.2|33899.2|34040.2|33899.2|34039.3|33898.3|10
1626030660000|2021-07-11 19:11:00|34040.5|33899.5|34039.3|33898.3|34040.8|33899.8|34039|33898|22
1626030670000|2021-07-11 19:11:10|34039|33898|34046|33905|34047.6|33906.6|34039|33898|15
1626030680000|2021-07-11 19:11:20|34046.5|33905.5|34047|33906|34047.5|33906.5|34046.1|33905.1|30
1626030690000|2021-07-11 19:11:30|34046.7|33905.7|34047.6|33906.6|34047.9|33906.9|34046.1|33905.1|15
1626030700000|2021-07-11 19:11:40|34047.7|33906.7|34047.5|33906.5|34048.5|33907.5|34047.4|33906.4|14
1626030710000|2021-07-11 19:11:50|34047.4|33906.4|34051.3|33910.3|34051.3|33910.3|34047.4|33906.4|13
1626030720000|2021-07-11 19:12:00|34052.7|33911.7|34049.1|33908.1|34053.7|33912.7|34048.8|33907.8|17
1626030730000|2021-07-11 19:12:10|34049.4|33908.4|34051|33910|34051|33910|34048.4|33907.4|15
1626030740000|2021-07-11 19:12:20|34051.4|33910.4|34050.9|33909.9|34051.4|33910.4|34050.7|33909.7|8
1626030750000|2021-07-11 19:12:30|34051.3|33910.3|34048.3|33907.3|34051.3|33910.3|34048.3|33907.3|17
1626030760000|2021-07-11 19:12:40|34048.6|33907.6|34045|33904|34049.5|33908.5|34044.3|33903.3|26
1626030770000|2021-07-11 19:12:50|34044.9|33903.9|34044|33903|34045.9|33904.9|34043.9|33902.9|26
1626030780000|2021-07-11 19:13:00|34043.3|33902.3|34044.1|33903.1|34044.5|33903.5|34043.3|33902.3|21
1626030790000|2021-07-11 19:13:10|34043.9|33902.9|34043.9|33902.9|34044.4|33903.4|34043.8|33902.8|14
1626030800000|2021-07-11 19:13:20|34044.1|33903.1|34044.1|33903.1|34045.2|33904.2|34043.8|33902.8|23
1626030810000|2021-07-11 19:13:30|34043.9|33902.9|34041.4|33900.4|34044|33903|34041.1|33900.1|23
1626030820000|2021-07-11 19:13:40|34041.8|33900.8|34043.1|33902.1|34043.1|33902.1|34039.1|33898.1|17
1626030830000|2021-07-11 19:13:50|34042.8|33901.8|34045.3|33904.3|34045.3|33904.3|34042.6|33901.6|17
1626030840000|2021-07-11 19:14:00|34044.9|33903.9|34044.3|33903.3|34045.6|33904.6|34041.4|33900.4|20
1626030850000|2021-07-11 19:14:10|34044.2|33903.2|34043|33902|34044.9|33903.9|34042.5|33901.5|22
1626030860000|2021-07-11 19:14:20|34043.5|33902.5|34044.2|33903.2|34045.4|33904.4|34043.4|33902.4|20
1626030870000|2021-07-11 19:14:30|34044.5|33903.5|34039.8|33898.8|34046.7|33905.7|34039.8|33898.8|22
1626030880000|2021-07-11 19:14:40|34041|33900|34040.5|33899.5|34041.2|33900.2|34040.1|33899.1|11
1626030890000|2021-07-11 19:14:50|34040.4|33899.4|34042|33901|34044.3|33903.3|34040.1|33899.1|14
1626030900000|2021-07-11 19:15:00|34041.1|33900.1|34040.7|33899.7|34041.4|33900.4|34040.6|33899.6|23
1626030910000|2021-07-11 19:15:10|34041|33900|34040.5|33899.5|34041.3|33900.3|34039.9|33898.9|15
1626030920000|2021-07-11 19:15:20|34040.4|33899.4|34041.7|33900.7|34041.9|33900.9|34039.9|33898.9|17
1626030930000|2021-07-11 19:15:30|34041.6|33900.6|34040.5|33899.5|34041.9|33900.9|34039.9|33898.9|17
1626030940000|2021-07-11 19:15:40|34040|33899|34038.2|33897.2|34040.4|33899.4|34038.2|33897.2|20
1626030950000|2021-07-11 19:15:50|34039.6|33898.6|34037|33896|34040.4|33899.4|34036.2|33895.2|26
1626030960000|2021-07-11 19:16:00|34036.8|33895.8|34038.3|33897.3|34038.5|33897.5|34036.8|33895.8|19
1626030970000|2021-07-11 19:16:10|34037.5|33896.5|34037.3|33896.3|34038.5|33897.5|34037.1|33896.1|15
1626030980000|2021-07-11 19:16:20|34037.4|33896.4|34028.1|33887.1|34038.5|33897.5|34027.8|33886.8|24
1626030990000|2021-07-11 19:16:30|34028|33887|34023.7|33882.7|34028.3|33887.3|34023.7|33882.7|26
1626031000000|2021-07-11 19:16:40|34022.8|33881.8|34017.1|33876.1|34022.8|33881.8|34016.8|33875.8|20
1626031010000|2021-07-11 19:16:50|34016.5|33875.5|34017.2|33876.2|34017.8|33876.8|34016.5|33875.5|4
1626031020000|2021-07-11 19:17:00|34017.5|33876.5|34018.5|33877.5|34018.5|33877.5|34017.5|33876.5|7
1626031030000|2021-07-11 19:17:10|34019.5|33878.5|34018.3|33877.3|34020.2|33879.2|34018.1|33877.1|28
1626031040000|2021-07-11 19:17:20|34018.2|33877.2|34016.7|33875.7|34019.3|33878.3|34016.2|33875.2|19
1626031050000|2021-07-11 19:17:30|34017.2|33876.2|34016.3|33875.3|34018.4|33877.4|34016.3|33875.3|24
1626031060000|2021-07-11 19:17:40|34016.1|33875.1|34016|33875|34016.1|33875.1|34016|33875|4
1626031070000|2021-07-11 19:17:50|34015.7|33874.7|34015.5|33874.5|34015.7|33874.7|34015.3|33874.3|3
1626031080000|2021-07-11 19:18:00|34016.2|33875.2|34016.3|33875.3|34016.3|33875.3|34015.3|33874.3|10
1626031090000|2021-07-11 19:18:10|34016.5|33875.5|34016.6|33875.6|34016.6|33875.6|34015.1|33874.1|16
1626031100000|2021-07-11 19:18:20|34016.8|33875.8|34016|33875|34016.8|33875.8|34015.2|33874.2|13
1626031110000|2021-07-11 19:18:30|34015.9|33874.9|34014.8|33873.8|34015.9|33874.9|34014.6|33873.6|7
1626031120000|2021-07-11 19:18:40|34014.4|33873.4|34015|33874|34015.4|33874.4|34014.3|33873.3|14
1626031130000|2021-07-11 19:18:50|34014.9|33873.9|34014.6|33873.6|34015.7|33874.7|34014.1|33873.1|11
1626031140000|2021-07-11 19:19:00|34015.2|33874.2|34015.1|33874.1|34015.3|33874.3|34013.8|33872.8|18
1626031150000|2021-07-11 19:19:10|34014.9|33873.9|34014.8|33873.8|34015.7|33874.7|34014.3|33873.3|21
1626031160000|2021-07-11 19:19:20|34014.7|33873.7|34004|33863|34015.2|33874.2|34004|33863|22
1626031170000|2021-07-11 19:19:30|34003.3|33862.3|33999.5|33858.5|34003.3|33862.3|33999.4|33858.4|25
1626031180000|2021-07-11 19:19:40|33999.8|33858.8|34003.2|33862.2|34003.2|33862.2|33999.1|33858.1|24
1626031190000|2021-07-11 19:19:50|34003.1|33862.1|34003.5|33862.5|34003.8|33862.8|34002.8|33861.8|20
1626031200000|2021-07-11 19:20:00|34003.8|33862.8|34004.9|33863.9|34006.3|33865.3|34003.8|33862.8|28
1626031210000|2021-07-11 19:20:10|34005|33864|34006.5|33865.5|34006.6|33865.6|34005|33864|22
1626031220000|2021-07-11 19:20:20|34007.4|33866.4|34008.3|33867.3|34010.4|33869.4|34007.4|33866.4|26
1626031230000|2021-07-11 19:20:30|34008.5|33867.5|34005.4|33864.4|34008.5|33867.5|34005.2|33864.2|23
1626031240000|2021-07-11 19:20:40|34005.2|33864.2|34007.6|33866.6|34007.9|33866.9|34005.2|33864.2|8
1626031250000|2021-07-11 19:20:50|34007.9|33866.9|34008.5|33867.5|34008.6|33867.6|34007.3|33866.3|10
1626031260000|2021-07-11 19:21:00|34008.8|33867.8|34006.1|33865.1|34009.6|33868.6|34006.1|33865.1|19
1626031270000|2021-07-11 19:21:10|34007.1|33866.1|34006.8|33865.8|34007.5|33866.5|34005.4|33864.4|24
1626031280000|2021-07-11 19:21:20|34006.5|33865.5|34001.7|33860.7|34006.5|33865.5|33999.6|33858.6|26
1626031290000|2021-07-11 19:21:30|34000.7|33859.7|34000.4|33859.4|34002.2|33861.2|34000|33859|23
1626031300000|2021-07-11 19:21:40|34000.3|33859.3|33999.1|33858.1|34000.3|33859.3|33998.1|33857.1|12
1626031310000|2021-07-11 19:21:50|34000.4|33859.4|34000|33859|34001.8|33860.8|33998.2|33857.2|25
1626031320000|2021-07-11 19:22:00|33999|33858|33997.6|33856.6|33999.8|33858.8|33997.5|33856.5|25
1626031330000|2021-07-11 19:22:10|33996.8|33855.8|33997|33856|33997.8|33856.8|33996.8|33855.8|22
1626031340000|2021-07-11 19:22:20|33997.2|33856.2|34003.8|33862.8|34004.5|33863.5|33997.1|33856.1|29
1626031350000|2021-07-11 19:22:30|34004.2|33863.2|34008.5|33867.5|34009.3|33868.3|34004.2|33863.2|23
1626031360000|2021-07-11 19:22:40|34008.7|33867.7|34010.7|33869.7|34010.7|33869.7|34008.6|33867.6|5
1626031370000|2021-07-11 19:22:50|34010.2|33869.2|34009.3|33868.3|34010.7|33869.7|34008.4|33867.4|19
1626031380000|2021-07-11 19:23:00|34009.4|33868.4|34010.6|33869.6|34010.7|33869.7|34009|33868|22
1626031390000|2021-07-11 19:23:10|34009.8|33868.8|34009.4|33868.4|34010.7|33869.7|34008.7|33867.7|15
1626031400000|2021-07-11 19:23:20|34008.6|33867.6|34008.7|33867.7|34009.4|33868.4|34008.3|33867.3|12
1626031410000|2021-07-11 19:23:30|34008.8|33867.8|34010|33869|34010|33869|34008.6|33867.6|7
1626031420000|2021-07-11 19:23:40|34009.9|33868.9|34009.9|33868.9|34010.4|33869.4|34009.6|33868.6|12
1626031430000|2021-07-11 19:23:50|34009.5|33868.5|34010.6|33869.6|34010.6|33869.6|34009.5|33868.5|3
1626031440000|2021-07-11 19:24:00|34011.3|33870.3|34011.2|33870.2|34013.9|33872.9|34011.2|33870.2|18
1626031450000|2021-07-11 19:24:10|34012.8|33871.8|34011.4|33870.4|34013|33872|34011.4|33870.4|13
1626031460000|2021-07-11 19:24:20|34011.5|33870.5|34011.4|33870.4|34011.5|33870.5|34011.4|33870.4|2
1626031470000|2021-07-11 19:24:30|34012.4|33871.4|34011.4|33870.4|34012.4|33871.4|34011.4|33870.4|3
1626031480000|2021-07-11 19:24:40|34011.5|33870.5|34014.1|33873.1|34014.2|33873.2|34011.5|33870.5|25
1626031490000|2021-07-11 19:24:50|34014.2|33873.2|34026.1|33885.1|34026.3|33885.3|34014.1|33873.1|25
1626031500000|2021-07-11 19:25:00|34027.1|33886.1|34020.8|33879.8|34027.8|33886.8|34020.7|33879.7|21
1626031510000|2021-07-11 19:25:10|34020.9|33879.9|34017.2|33876.2|34020.9|33879.9|34017.2|33876.2|30
1626031520000|2021-07-11 19:25:20|34017.4|33876.4|34017.5|33876.5|34018.7|33877.7|34017.2|33876.2|23
1626031530000|2021-07-11 19:25:30|34017.3|33876.3|34017.1|33876.1|34017.3|33876.3|34016.6|33875.6|16
1626031540000|2021-07-11 19:25:40|34017|33876|34016.9|33875.9|34017|33876|34015.1|33874.1|6
1626031550000|2021-07-11 19:25:50|34017.1|33876.1|34008.4|33867.4|34017.1|33876.1|34007.9|33866.9|24
1626031560000|2021-07-11 19:26:00|34008.2|33867.2|34008.8|33867.8|34008.8|33867.8|34007.4|33866.4|8
1626031570000|2021-07-11 19:26:10|34008.9|33867.9|34006.8|33865.8|34009|33868|34006.8|33865.8|20
1626031580000|2021-07-11 19:26:20|34005.9|33864.9|34004.5|33863.5|34006.8|33865.8|34003.7|33862.7|20
1626031590000|2021-07-11 19:26:30|34002.3|33861.3|34000.5|33859.5|34002.4|33861.4|34000.5|33859.5|19
1626031600000|2021-07-11 19:26:40|34000.4|33859.4|34000.5|33859.5|34000.6|33859.6|34000.1|33859.1|13
1626031610000|2021-07-11 19:26:50|34000.6|33859.6|33996.8|33855.8|34000.7|33859.7|33996.2|33855.2|20
1626031620000|2021-07-11 19:27:00|33996.4|33855.4|33991.8|33850.8|33996.8|33855.8|33991.1|33850.1|17
1626031630000|2021-07-11 19:27:10|33991.9|33850.9|33991.1|33850.1|33991.9|33850.9|33990.9|33849.9|23
1626031640000|2021-07-11 19:27:20|33990.7|33849.7|33991.9|33850.9|33991.9|33850.9|33989.9|33848.9|19
1626031650000|2021-07-11 19:27:30|33991.7|33850.7|33991.9|33850.9|33992.3|33851.3|33990.7|33849.7|26
1626031660000|2021-07-11 19:27:40|33992.3|33851.3|33991.5|33850.5|33993.1|33852.1|33991.5|33850.5|11
1626031670000|2021-07-11 19:27:50|33991.6|33850.6|33991.1|33850.1|33991.6|33850.6|33990.1|33849.1|14
1626031680000|2021-07-11 19:28:00|33991|33850|33990.9|33849.9|33991|33850|33990.1|33849.1|14
1626031690000|2021-07-11 19:28:10|33990.6|33849.6|33998.8|33857.8|33998.8|33857.8|33989.9|33848.9|12
1626031700000|2021-07-11 19:28:20|33998.3|33857.3|34001|33860|34002.6|33861.6|33998.1|33857.1|12
1626031710000|2021-07-11 19:28:30|34001.8|33860.8|34001.2|33860.2|34001.8|33860.8|34001.2|33860.2|2
1626031720000|2021-07-11 19:28:40|34001|33860|34000.5|33859.5|34001.4|33860.4|33999.5|33858.5|23
1626031730000|2021-07-11 19:28:50|34000.6|33859.6|34002.3|33861.3|34002.3|33861.3|34000.4|33859.4|11
1626031740000|2021-07-11 19:29:00|34002.6|33861.6|34002.7|33861.7|34002.7|33861.7|34002.4|33861.4|4
1626031750000|2021-07-11 19:29:10|34002.5|33861.5|34006.7|33865.7|34007.8|33866.8|34002.5|33861.5|17
1626031760000|2021-07-11 19:29:20|34006.8|33865.8|34011.5|33870.5|34012|33871|34006.8|33865.8|24
1626031770000|2021-07-11 19:29:30|34011.7|33870.7|34014.4|33873.4|34014.4|33873.4|34011.1|33870.1|16
1626031780000|2021-07-11 19:29:40|34014.1|33873.1|34005.6|33864.6|34014.1|33873.1|34005.1|33864.1|21
1626031790000|2021-07-11 19:29:50|34006|33865|34002.8|33861.8|34006.7|33865.7|34002.8|33861.8|14
1626031800000|2021-07-11 19:30:00|34003.1|33862.1|33990.9|33849.9|34003.1|33862.1|33990.9|33849.9|27
1626031810000|2021-07-11 19:30:10|33990.8|33849.8|33988.2|33847.2|33990.8|33849.8|33987|33846|11
1626031820000|2021-07-11 19:30:20|33988.6|33847.6|33988.7|33847.7|33990.3|33849.3|33987.7|33846.7|20
1626031830000|2021-07-11 19:30:30|33988.8|33847.8|33991.5|33850.5|33992|33851|33988.6|33847.6|20
1626031840000|2021-07-11 19:30:40|33991.7|33850.7|33993.2|33852.2|33993.7|33852.7|33991.7|33850.7|19
1626031850000|2021-07-11 19:30:50|33992.7|33851.7|33993.9|33852.9|33993.9|33852.9|33992.6|33851.6|11
1626031860000|2021-07-11 19:31:00|33993.6|33852.6|33993.7|33852.7|33994|33853|33993.4|33852.4|12
1626031870000|2021-07-11 19:31:10|33993.6|33852.6|33996.5|33855.5|34000.5|33859.5|33993.4|33852.4|24
1626031880000|2021-07-11 19:31:20|33996.6|33855.6|33995|33854|33998.7|33857.7|33995|33854|21
1626031890000|2021-07-11 19:31:30|33994.9|33853.9|33998|33857|33998|33857|33994.5|33853.5|16
1626031900000|2021-07-11 19:31:40|33997.8|33856.8|33997.1|33856.1|33997.8|33856.8|33997|33856|11
1626031910000|2021-07-11 19:31:50|33997.5|33856.5|33999.3|33858.3|33999.5|33858.5|33996|33855|16
1626031920000|2021-07-11 19:32:00|33999.2|33858.2|33998.7|33857.7|33999.2|33858.2|33996.6|33855.6|20
1626031930000|2021-07-11 19:32:10|33998.4|33857.4|33996.4|33855.4|33998.4|33857.4|33996.4|33855.4|20
1626031940000|2021-07-11 19:32:20|33996.1|33855.1|33996.4|33855.4|33996.9|33855.9|33996|33855|17
1626031950000|2021-07-11 19:32:30|33996.1|33855.1|33996.2|33855.2|33996.3|33855.3|33995.5|33854.5|15
1626031960000|2021-07-11 19:32:40|33996.3|33855.3|33999.2|33858.2|33999.5|33858.5|33995.7|33854.7|16
1626031970000|2021-07-11 19:32:50|33999.5|33858.5|33999.3|33858.3|33999.5|33858.5|33998.4|33857.4|15
1626031980000|2021-07-11 19:33:00|33998.7|33857.7|33998.1|33857.1|33998.7|33857.7|33998|33857|5
1626031990000|2021-07-11 19:33:10|33998.2|33857.2|33998|33857|33998.6|33857.6|33997.9|33856.9|16
1626032000000|2021-07-11 19:33:20|33997.5|33856.5|33998.1|33857.1|33998.4|33857.4|33997.3|33856.3|16
1626032010000|2021-07-11 19:33:30|33998.3|33857.3|34008.5|33867.5|34008.5|33867.5|33998.1|33857.1|20
1626032020000|2021-07-11 19:33:40|34008.6|33867.6|34008.6|33867.6|34008.9|33867.9|34008.2|33867.2|11
1626032030000|2021-07-11 19:33:50|34009.6|33868.6|34010.3|33869.3|34010.4|33869.4|34009.4|33868.4|14
1626032040000|2021-07-11 19:34:00|34010|33869|34009.9|33868.9|34010.5|33869.5|34008.9|33867.9|19
1626032050000|2021-07-11 19:34:10|34010.1|33869.1|34010.8|33869.8|34010.8|33869.8|34009.9|33868.9|5
1626032060000|2021-07-11 19:34:20|34011.3|33870.3|34016.9|33875.9|34016.9|33875.9|34011.3|33870.3|11
1626032070000|2021-07-11 19:34:30|34017|33876|34019|33878|34019.1|33878.1|34017|33876|17
1626032080000|2021-07-11 19:34:40|34019.5|33878.5|34018.4|33877.4|34019.5|33878.5|34018.4|33877.4|11
1626032090000|2021-07-11 19:34:50|34018.6|33877.6|34024.4|33883.4|34024.4|33883.4|34018.6|33877.6|17
1626032100000|2021-07-11 19:35:00|34024.1|33883.1|34021|33880|34024.6|33883.6|34020.8|33879.8|20
1626032110000|2021-07-11 19:35:10|34023.1|33882.1|34022|33881|34023.1|33882.1|34020.8|33879.8|12
1626032120000|2021-07-11 19:35:20|34022.8|33881.8|34021.2|33880.2|34026.3|33885.3|34021.2|33880.2|10
1626032130000|2021-07-11 19:35:30|34021.4|33880.4|34021.2|33880.2|34025.2|33884.2|34019.8|33878.8|17
1626032140000|2021-07-11 19:35:40|34022|33881|34024.1|33883.1|34025.3|33884.3|34022|33881|9
1626032150000|2021-07-11 19:35:50|34024|33883|34019.7|33878.7|34024|33883|34019.5|33878.5|19
1626032160000|2021-07-11 19:36:00|34020.2|33879.2|34015.3|33874.3|34020.6|33879.6|34013.2|33872.2|20
1626032170000|2021-07-11 19:36:10|34015.1|33874.1|34015.6|33874.6|34016.7|33875.7|34014.3|33873.3|20
1626032180000|2021-07-11 19:36:20|34015.5|33874.5|34015.2|33874.2|34015.9|33874.9|34015.2|33874.2|10
1626032190000|2021-07-11 19:36:30|34015|33874|34013.9|33872.9|34015.1|33874.1|34013.7|33872.7|17
1626032200000|2021-07-11 19:36:40|34014|33873|34014.5|33873.5|34014.5|33873.5|34012.6|33871.6|25
1626032210000|2021-07-11 19:36:50|34014.3|33873.3|34012.7|33871.7|34015.1|33874.1|34012.7|33871.7|14
1626032220000|2021-07-11 19:37:00|34012.5|33871.5|34006.2|33865.2|34012.6|33871.6|34006|33865|18
1626032230000|2021-07-11 19:37:10|34006|33865|34002.1|33861.1|34006|33865|34001.9|33860.9|21
1626032240000|2021-07-11 19:37:20|34002.3|33861.3|34000.3|33859.3|34002.5|33861.5|33999.8|33858.8|28
1626032250000|2021-07-11 19:37:30|33999.9|33858.9|34000.6|33859.6|34000.8|33859.8|33999.9|33858.9|18
1626032260000|2021-07-11 19:37:40|34000.5|33859.5|34009.4|33868.4|34009.4|33868.4|34000.5|33859.5|22
1626032270000|2021-07-11 19:37:50|34009|33868|34010.1|33869.1|34010.7|33869.7|34009|33868|8
1626032280000|2021-07-11 19:38:00|34009.3|33868.3|34010.1|33869.1|34010.6|33869.6|34009.3|33868.3|4
1626032290000|2021-07-11 19:38:10|34010|33869|34009.1|33868.1|34010|33869|34009|33868|14
1626032300000|2021-07-11 19:38:20|34009.2|33868.2|34016.8|33875.8|34016.8|33875.8|34008.9|33867.9|14
1626032310000|2021-07-11 19:38:30|34016.5|33875.5|34012.1|33871.1|34016.5|33875.5|34011.8|33870.8|18
1626032320000|2021-07-11 19:38:40|34012|33871|34007.8|33866.8|34012.2|33871.2|34006.6|33865.6|20
1626032330000|2021-07-11 19:38:50|34008.5|33867.5|34005.7|33864.7|34008.6|33867.6|34005.7|33864.7|20
1626032340000|2021-07-11 19:39:00|34006.2|33865.2|34006.5|33865.5|34007.1|33866.1|34005.5|33864.5|28
1626032350000|2021-07-11 19:39:10|34006.4|33865.4|34005.8|33864.8|34006.9|33865.9|34005.7|33864.7|17
1626032360000|2021-07-11 19:39:20|34005.7|33864.7|34004.8|33863.8|34005.9|33864.9|34004.6|33863.6|12
1626032370000|2021-07-11 19:39:30|34004.9|33863.9|34001.8|33860.8|34005|33864|34001.7|33860.7|15
1626032380000|2021-07-11 19:39:40|34000.7|33859.7|34001.1|33860.1|34001.9|33860.9|34000.7|33859.7|13
1626032390000|2021-07-11 19:39:50|34001|33860|33990.2|33849.2|34001|33860|33990.1|33849.1|25
1626032400000|2021-07-11 19:40:00|33990|33849|33991.3|33850.3|33991.8|33850.8|33989.1|33848.1|32
1626032410000|2021-07-11 19:40:10|33990.9|33849.9|33990.7|33849.7|33991.7|33850.7|33986.3|33845.3|18
1626032420000|2021-07-11 19:40:20|33989.6|33848.6|33992.5|33851.5|33993.4|33852.4|33988|33847|22
1626032430000|2021-07-11 19:40:30|33993.2|33852.2|33990.7|33849.7|33993.3|33852.3|33989.1|33848.1|25
1626032440000|2021-07-11 19:40:40|33991.3|33850.3|33988.9|33847.9|33992.8|33851.8|33987.7|33846.7|21
1626032450000|2021-07-11 19:40:50|33988.4|33847.4|33987|33846|33989.2|33848.2|33986.4|33845.4|21
1626032460000|2021-07-11 19:41:00|33986.7|33845.7|33984.4|33843.4|33986.8|33845.8|33984.2|33843.2|24
1626032470000|2021-07-11 19:41:10|33984.2|33843.2|33984.3|33843.3|33984.6|33843.6|33983.8|33842.8|13
1626032480000|2021-07-11 19:41:20|33984.4|33843.4|33983.3|33842.3|33984.4|33843.4|33983.3|33842.3|10
1626032490000|2021-07-11 19:41:30|33983.5|33842.5|33984.2|33843.2|33984.3|33843.3|33983.3|33842.3|15
1626032500000|2021-07-11 19:41:40|33983.9|33842.9|33983.6|33842.6|33984.1|33843.1|33983.5|33842.5|16
1626032510000|2021-07-11 19:41:50|33983.3|33842.3|33982.9|33841.9|33983.8|33842.8|33982.6|33841.6|15
1626032520000|2021-07-11 19:42:00|33982.8|33841.8|33982|33841|33983.7|33842.7|33982|33841|8
1626032530000|2021-07-11 19:42:10|33982.1|33841.1|33981.8|33840.8|33982.1|33841.1|33981.8|33840.8|2
1626032540000|2021-07-11 19:42:20|33982|33841|33981.8|33840.8|33982|33841|33981.8|33840.8|4
1626032550000|2021-07-11 19:42:30|33982|33841|33982.2|33841.2|33982.8|33841.8|33981.7|33840.7|8
1626032560000|2021-07-11 19:42:40|33982.1|33841.1|33983.4|33842.4|33983.4|33842.4|33981.7|33840.7|9
1626032570000|2021-07-11 19:42:50|33984|33843|33983.6|33842.6|33984.7|33843.7|33983.6|33842.6|10
1626032580000|2021-07-11 19:43:00|33984.1|33843.1|33984.5|33843.5|33984.8|33843.8|33983.4|33842.4|12
1626032590000|2021-07-11 19:43:10|33984.8|33843.8|33986.4|33845.4|33986.4|33845.4|33984.8|33843.8|7
1626032600000|2021-07-11 19:43:20|33985|33844|33984.1|33843.1|33985.4|33844.4|33984.1|33843.1|6
1626032610000|2021-07-11 19:43:30|33984.2|33843.2|33983.1|33842.1|33985.8|33844.8|33982.5|33841.5|19
1626032620000|2021-07-11 19:43:40|33983.2|33842.2|33985.4|33844.4|33986.3|33845.3|33983.1|33842.1|10
1626032630000|2021-07-11 19:43:50|33986.3|33845.3|33985.6|33844.6|33986.3|33845.3|33982.6|33841.6|19
1626032640000|2021-07-11 19:44:00|33984.8|33843.8|33983.6|33842.6|33986.1|33845.1|33983.5|33842.5|15
1626032650000|2021-07-11 19:44:10|33984.3|33843.3|33982.5|33841.5|33984.3|33843.3|33982.3|33841.3|11
1626032660000|2021-07-11 19:44:20|33982.3|33841.3|33982.3|33841.3|33984.3|33843.3|33982|33841|19
1626032670000|2021-07-11 19:44:30|33982.8|33841.8|33983.1|33842.1|33985.6|33844.6|33982.8|33841.8|12
1626032680000|2021-07-11 19:44:40|33984.6|33843.6|33983|33842|33984.6|33843.6|33983|33842|5
1626032690000|2021-07-11 19:44:50|33983.1|33842.1|33988.7|33847.7|33990.2|33849.2|33983|33842|20
1626032700000|2021-07-11 19:45:00|33988.9|33847.9|33988.3|33847.3|33988.9|33847.9|33986.9|33845.9|16
1626032710000|2021-07-11 19:45:10|33988.9|33847.9|33989.1|33848.1|33989.7|33848.7|33988.9|33847.9|11
1626032720000|2021-07-11 19:45:20|33988.8|33847.8|33989.2|33848.2|33989.3|33848.3|33988.6|33847.6|8
1626032730000|2021-07-11 19:45:30|33989.6|33848.6|33990.8|33849.8|33990.8|33849.8|33989.6|33848.6|4
1626032740000|2021-07-11 19:45:40|33991.2|33850.2|33990.7|33849.7|33992.6|33851.6|33990.7|33849.7|11
1626032750000|2021-07-11 19:45:50|33990.9|33849.9|33991.4|33850.4|33991.7|33850.7|33989.9|33848.9|10
1626032760000|2021-07-11 19:46:00|33990.8|33849.8|33989.6|33848.6|33991.6|33850.6|33989.4|33848.4|11
1626032770000|2021-07-11 19:46:10|33989.2|33848.2|33989.8|33848.8|33990.7|33849.7|33989.2|33848.2|6
1626032780000|2021-07-11 19:46:20|33989.9|33848.9|33991.2|33850.2|33991.5|33850.5|33989.5|33848.5|11
1626032790000|2021-07-11 19:46:30|33991|33850|33991.4|33850.4|33992.6|33851.6|33990.8|33849.8|22
1626032800000|2021-07-11 19:46:40|33991.6|33850.6|33990.9|33849.9|33992.5|33851.5|33990.9|33849.9|18
1626032810000|2021-07-11 19:46:50|33990.6|33849.6|33991.6|33850.6|33995.5|33854.5|33990.6|33849.6|17
1626032820000|2021-07-11 19:47:00|33991.5|33850.5|33991.7|33850.7|33992.3|33851.3|33991.1|33850.1|4
1626032830000|2021-07-11 19:47:10|33991.8|33850.8|34015.7|33844.7|34016.3|33860.2|33991.8|33844.7|17
1626032840000|2021-07-11 19:47:20|34019.8|33848.8|34019.6|33848.6|34019.9|33848.9|34018.8|33847.8|9
1626032850000|2021-07-11 19:47:30|34019.4|33848.4|34021.3|33850.3|34021.4|33850.4|34019|33848|15
1626032860000|2021-07-11 19:47:40|34021.5|33850.5|34021.4|33850.4|34021.7|33850.7|34021.3|33850.3|6
1626032870000|2021-07-11 19:47:50|34021.5|33850.5|34021.6|33850.6|34021.8|33850.8|34021.5|33850.5|4
1626032880000|2021-07-11 19:48:00|34021.7|33850.7|34022.7|33851.7|34022.7|33851.7|34021.5|33850.5|5
1626032890000|2021-07-11 19:48:10|34023.2|33852.2|34022.9|33851.9|34023.2|33852.2|34022.6|33851.6|7
1626032900000|2021-07-11 19:48:20|34022.6|33851.6|34022.3|33851.3|34022.6|33851.6|34022.3|33851.3|4
1626032910000|2021-07-11 19:48:30|34022.5|33851.5|34023.2|33852.2|34023.2|33852.2|34022.4|33851.4|9
1626032920000|2021-07-11 19:48:40|34022.9|33851.9|34022.8|33851.8|34023.2|33852.2|34022.8|33851.8|8
1626032930000|2021-07-11 19:48:50|34022.9|33851.9|34023.7|33852.7|34023.7|33852.7|34022.6|33851.6|7
1626032940000|2021-07-11 19:49:00|34022.7|33851.7|34023.2|33852.2|34023.2|33852.2|34022.6|33851.6|3
1626032950000|2021-07-11 19:49:10|34023.3|33852.3|34017.3|33846.3|34023.3|33852.3|34016.6|33845.6|22
1626032960000|2021-07-11 19:49:20|34016.8|33845.8|34015.4|33844.4|34017.4|33846.4|34015.4|33844.4|12
1626032970000|2021-07-11 19:49:30|34015.3|33844.3|34012.4|33841.4|34015.4|33844.4|34012|33841|15
1626032980000|2021-07-11 19:49:40|34011.9|33840.9|34010|33839|34013.2|33842.2|34010|33839|26
1626032990000|2021-07-11 19:49:50|34009.9|33838.9|34005.9|33834.9|34009.9|33838.9|34005.9|33834.9|13
1626033000000|2021-07-11 19:50:00|34006.1|33835.1|34006.2|33835.2|34006.8|33835.8|34005.8|33834.8|13
1626033010000|2021-07-11 19:50:10|34006.1|33835.1|33994.1|33823.1|34006.1|33835.1|33994.1|33823.1|23
1626033020000|2021-07-11 19:50:20|33993.8|33822.8|33985.7|33814.7|33993.8|33822.8|33985.7|33814.7|24
1626033030000|2021-07-11 19:50:30|33985.8|33814.8|33975.8|33804.8|33985.8|33814.8|33975.8|33804.8|31
1626033040000|2021-07-11 19:50:40|33975.4|33804.4|33955.7|33784.7|33975.4|33804.4|33955.6|33784.6|31
1626033050000|2021-07-11 19:50:50|33954.7|33783.7|33959.9|33788.9|33960.1|33789.1|33948.7|33777.7|31
1626033060000|2021-07-11 19:51:00|33959.8|33788.8|33959.5|33788.5|33961.7|33790.7|33959.5|33788.5|20
1626033070000|2021-07-11 19:51:10|33959.1|33788.1|33956.6|33785.6|33959.1|33788.1|33956.6|33785.6|17
1626033080000|2021-07-11 19:51:20|33957.2|33786.2|33951.2|33780.2|33958.1|33787.1|33951.2|33780.2|26
1626033090000|2021-07-11 19:51:30|33950.8|33779.8|33948.8|33777.8|33950.9|33779.9|33948.2|33777.2|16
1626033100000|2021-07-11 19:51:40|33947.5|33776.5|33945.5|33774.5|33949.4|33778.4|33945.5|33774.5|21
1626033110000|2021-07-11 19:51:50|33945.8|33774.8|33941|33770|33945.8|33774.8|33940.9|33769.9|17
1626033120000|2021-07-11 19:52:00|33941.4|33770.4|33941.5|33770.5|33942.7|33771.7|33940.3|33769.3|19
1626033130000|2021-07-11 19:52:10|33941.2|33770.2|33944.6|33773.6|33944.6|33773.6|33941.2|33770.2|11
1626033140000|2021-07-11 19:52:20|33944.7|33773.7|33945.6|33774.6|33945.6|33774.6|33943.9|33772.9|19
1626033150000|2021-07-11 19:52:30|33945.5|33774.5|33945.8|33774.8|33946.4|33775.4|33945.5|33774.5|16
1626033160000|2021-07-11 19:52:40|33945.9|33774.9|33944.5|33773.5|33945.9|33774.9|33943.2|33772.2|25
1626033170000|2021-07-11 19:52:50|33944.6|33773.6|33948.3|33777.3|33948.7|33777.7|33943.8|33772.8|17
1626033180000|2021-07-11 19:53:00|33948|33777|33948.4|33777.4|33948.8|33777.8|33947.6|33776.6|14
1626033190000|2021-07-11 19:53:10|33948.2|33777.2|33948.9|33777.9|33948.9|33777.9|33946.8|33775.8|22
1626033200000|2021-07-11 19:53:20|33948.8|33777.8|33947|33776|33948.8|33777.8|33946.5|33775.5|21
1626033210000|2021-07-11 19:53:30|33948|33777|33948.7|33777.7|33948.9|33777.9|33947.6|33776.6|23
1626033220000|2021-07-11 19:53:40|33949|33778|33956.3|33785.3|33956.3|33785.3|33948.4|33777.4|27
1626033230000|2021-07-11 19:53:50|33957.8|33786.8|33956.2|33785.2|33957.8|33786.8|33954.6|33783.6|19
1626033240000|2021-07-11 19:54:00|33955.8|33784.8|33957.8|33786.8|33958.2|33787.2|33954.7|33783.7|17
1626033250000|2021-07-11 19:54:10|33957.7|33786.7|33958.9|33787.9|33960.3|33789.3|33957.3|33786.3|18
1626033260000|2021-07-11 19:54:20|33956.3|33785.3|33952|33781|33956.3|33785.3|33952|33781|28
1626033270000|2021-07-11 19:54:30|33949.4|33778.4|33950|33779|33950.2|33779.2|33949.4|33778.4|16
1626033280000|2021-07-11 19:54:40|33950.3|33779.3|33950.5|33779.5|33952.2|33781.2|33950|33779|27
1626033290000|2021-07-11 19:54:50|33950.6|33779.6|33951.8|33780.8|33952.3|33781.3|33949.9|33778.9|17
1626033300000|2021-07-11 19:55:00|33952|33781|33961.9|33790.9|33961.9|33790.9|33952|33781|20
1626033310000|2021-07-11 19:55:10|33961.7|33790.7|33967.8|33796.8|33967.8|33796.8|33961.6|33790.6|16
1626033320000|2021-07-11 19:55:20|33967.7|33796.7|33968.5|33797.5|33969|33798|33967.6|33796.6|7
1626033330000|2021-07-11 19:55:30|33969.3|33798.3|33972.1|33801.1|33973.1|33802.1|33969.3|33798.3|13
1626033340000|2021-07-11 19:55:40|33972.3|33801.3|33974.9|33803.9|33974.9|33803.9|33972.2|33801.2|10
1626033350000|2021-07-11 19:55:50|33975.3|33804.3|33979.2|33808.2|33979.4|33808.4|33975.3|33804.3|11
1626033360000|2021-07-11 19:56:00|33979.4|33808.4|33979|33808|33979.4|33808.4|33978.3|33807.3|7
1626033370000|2021-07-11 19:56:10|33979.1|33808.1|33979.8|33808.8|33979.8|33808.8|33978.8|33807.8|15
1626033380000|2021-07-11 19:56:20|33979.2|33808.2|33977.4|33806.4|33979.2|33808.2|33977.4|33806.4|12
1626033390000|2021-07-11 19:56:30|33977|33806|33976.6|33805.6|33977.1|33806.1|33976.6|33805.6|6
1626033400000|2021-07-11 19:56:40|33976.2|33805.2|33974.8|33803.8|33976.9|33805.9|33974.8|33803.8|8
1626033410000|2021-07-11 19:56:50|33974.7|33803.7|33974.7|33803.7|33976.3|33805.3|33974.7|33803.7|16
1626033420000|2021-07-11 19:57:00|33974.8|33803.8|33981.7|33810.7|33982.6|33811.6|33974.2|33803.2|28
1626033430000|2021-07-11 19:57:10|33981.5|33810.5|33981.7|33810.7|33982.8|33811.8|33980.8|33809.8|25
1626033440000|2021-07-11 19:57:20|33981.6|33810.6|33981.4|33810.4|33982.4|33811.4|33981.3|33810.3|15
1626033450000|2021-07-11 19:57:30|33981.8|33810.8|33982|33811|33982|33811|33980.9|33809.9|11
1626033460000|2021-07-11 19:57:40|33980.9|33809.9|33969.9|33798.9|33980.9|33809.9|33969.9|33798.9|27
1626033470000|2021-07-11 19:57:50|33970|33799|33962.9|33791.9|33972.1|33801.1|33962.5|33791.5|29
1626033480000|2021-07-11 19:58:00|33963.4|33792.4|33962.1|33791.1|33963.4|33792.4|33961.9|33790.9|13
1626033490000|2021-07-11 19:58:10|33962.2|33791.2|33961.6|33790.6|33962.2|33791.2|33961.3|33790.3|13
1626033500000|2021-07-11 19:58:20|33961.3|33790.3|33970.2|33799.2|33970.6|33799.6|33961.3|33790.3|27
1626033510000|2021-07-11 19:58:30|33970.5|33799.5|33971|33800|33972.6|33801.6|33970.4|33799.4|25
1626033520000|2021-07-11 19:58:40|33971.2|33800.2|33970.8|33799.8|33971.2|33800.2|33969.7|33798.7|22
1626033530000|2021-07-11 19:58:50|33971.2|33800.2|33970.7|33799.7|33973.3|33802.3|33970.5|33799.5|26
1626033540000|2021-07-11 19:59:00|33971.7|33800.7|33973.6|33802.6|33973.6|33802.6|33970.5|33799.5|25
1626033550000|2021-07-11 19:59:10|33973.5|33802.5|33977.3|33806.3|33977.3|33806.3|33973.2|33802.2|15
1626033560000|2021-07-11 19:59:20|33978.4|33807.4|33980|33809|33980.2|33809.2|33978|33807|24
1626033570000|2021-07-11 19:59:30|33978.7|33807.7|33984.1|33813.1|33984.8|33813.8|33978.7|33807.7|21
1626033580000|2021-07-11 19:59:40|33984.9|33813.9|33982.1|33811.1|33984.9|33813.9|33981.9|33810.9|17
1626033590000|2021-07-11 19:59:50|33981.8|33810.8|33983.4|33812.4|33983.5|33812.5|33981.8|33810.8|16
1626033600000|2021-07-11 20:00:00|33983.5|33812.5|33973.3|33802.3|33983.5|33812.5|33973.3|33802.3|24
1626033610000|2021-07-11 20:00:10|33972.5|33801.5|33975|33804|33976.5|33805.5|33971.8|33800.8|24
1626033620000|2021-07-11 20:00:20|33973.2|33802.2|33969.5|33798.5|33973.7|33802.7|33968.7|33797.7|16
1626033630000|2021-07-11 20:00:30|33970.7|33799.7|33967.3|33796.3|33970.7|33799.7|33966|33795|27
1626033640000|2021-07-11 20:00:40|33966.6|33795.6|33966.8|33795.8|33967.1|33796.1|33963.6|33792.6|16
1626033650000|2021-07-11 20:00:50|33966.9|33795.9|33966.5|33795.5|33967.4|33796.4|33964.8|33793.8|29
1626033660000|2021-07-11 20:01:00|33966.7|33795.7|33964.5|33793.5|33967.4|33796.4|33963.9|33792.9|30
1626033670000|2021-07-11 20:01:10|33964.6|33793.6|33964.3|33793.3|33965.5|33794.5|33964.2|33793.2|23
1626033680000|2021-07-11 20:01:20|33964.4|33793.4|33960.1|33789.1|33965|33794|33959.5|33788.5|29
1626033690000|2021-07-11 20:01:30|33961.3|33790.3|33965.6|33794.6|33966.8|33795.8|33959.7|33788.7|25
1626033700000|2021-07-11 20:01:40|33965.8|33794.8|33976.8|33805.8|33976.8|33805.8|33965.4|33794.4|18
1626033710000|2021-07-11 20:01:50|33978.8|33807.8|33979.1|33808.1|33980.5|33809.5|33977.7|33806.7|18
1626033720000|2021-07-11 20:02:00|33979.4|33808.4|33965.2|33794.2|33979.4|33808.4|33965.2|33794.2|33
1626033730000|2021-07-11 20:02:10|33966.2|33795.2|33976.7|33805.7|33976.7|33805.7|33964.4|33793.4|25
1626033740000|2021-07-11 20:02:20|33978.7|33807.7|33992.3|33821.3|34004.3|33833.3|33978.7|33807.7|34
1626033750000|2021-07-11 20:02:30|33992.8|33821.8|34002|33831|34003.2|33832.2|33990.8|33819.8|27
1626033760000|2021-07-11 20:02:40|34002.4|33831.4|34003.6|33832.6|34005.4|33834.4|34002.4|33831.4|16
1626033770000|2021-07-11 20:02:50|34003.3|33832.3|34007.4|33836.4|34007.4|33836.4|34003.2|33832.2|21
1626033780000|2021-07-11 20:03:00|34007.9|33836.9|34010.5|33839.5|34010.9|33839.9|34007.9|33836.9|19
1626033790000|2021-07-11 20:03:10|34011.9|33840.9|34019.1|33848.1|34020.3|33849.3|34011.4|33840.4|14
1626033800000|2021-07-11 20:03:20|34019.2|33848.2|34018.8|33847.8|34019.5|33848.5|34017.8|33846.8|21
1626033810000|2021-07-11 20:03:30|34018|33847|34017.8|33846.8|34019.5|33848.5|34015.8|33844.8|29
1626033820000|2021-07-11 20:03:40|34018.6|33847.6|34016.8|33845.8|34018.7|33847.7|34015.7|33844.7|27
1626033830000|2021-07-11 20:03:50|34016.1|33845.1|34018.2|33847.2|34019.4|33848.4|34015.6|33844.6|29
1626033840000|2021-07-11 20:04:00|34019.4|33848.4|34017.9|33846.9|34020.2|33849.2|34016.7|33845.7|17
1626033850000|2021-07-11 20:04:10|34018.3|33847.3|34009.1|33838.1|34018.8|33847.8|34004|33833|34
1626033860000|2021-07-11 20:04:20|34008.9|33837.9|34017|33846|34017|33846|34008.5|33837.5|18
1626033870000|2021-07-11 20:04:30|34016.8|33845.8|34013.4|33842.4|34016.9|33845.9|34013.2|33842.2|27
1626033880000|2021-07-11 20:04:40|34014.3|33843.3|34015|33844|34016.5|33845.5|34014.1|33843.1|26
1626033890000|2021-07-11 20:04:50|34015.1|33844.1|34014.9|33843.9|34015.3|33844.3|34013.7|33842.7|15
1626033900000|2021-07-11 20:05:00|34015|33844|34016.7|33845.7|34017.1|33846.1|34014.6|33843.6|27
1626033910000|2021-07-11 20:05:10|34016.8|33845.8|34020.2|33849.2|34025.5|33854.5|34016.8|33845.8|30
1626033920000|2021-07-11 20:05:20|34023.2|33852.2|34025.7|33854.7|34025.7|33854.7|34020.8|33849.8|24
1626033930000|2021-07-11 20:05:30|34025.8|33854.8|34025|33854|34025.8|33854.8|34024.5|33853.5|20
1626033940000|2021-07-11 20:05:40|34024.8|33853.8|34023.4|33852.4|34024.8|33853.8|34019.7|33848.7|21
1626033950000|2021-07-11 20:05:50|34022.6|33851.6|34023|33852|34023.8|33852.8|34021.2|33850.2|14
1626033960000|2021-07-11 20:06:00|34022.8|33851.8|34022.9|33851.9|34023.5|33852.5|34021.1|33850.1|31
1626033970000|2021-07-11 20:06:10|34023.3|33852.3|34035.6|33864.6|34035.8|33864.8|34023.3|33852.3|28
1626033980000|2021-07-11 20:06:20|34037.1|33866.1|34032.5|33861.5|34037.3|33866.3|34032.1|33861.1|25
1626033990000|2021-07-11 20:06:30|34032.1|33861.1|34040.9|33869.9|34041.6|33870.6|34032.1|33861.1|26
1626034000000|2021-07-11 20:06:40|34041.1|33870.1|34039.4|33868.4|34041.1|33870.1|34039.4|33868.4|19
1626034010000|2021-07-11 20:06:50|34039.3|33868.3|34038.9|33867.9|34039.3|33868.3|34037.7|33866.7|20
1626034020000|2021-07-11 20:07:00|34038|33867|34038.2|33867.2|34038.2|33867.2|34036.7|33865.7|27
1626034030000|2021-07-11 20:07:10|34038.9|33867.9|34037.9|33866.9|34039.1|33868.1|34037.3|33866.3|20
1626034040000|2021-07-11 20:07:20|34037.5|33866.5|34039.5|33868.5|34039.5|33868.5|34037.3|33866.3|24
1626034050000|2021-07-11 20:07:30|34039.3|33868.3|34037.4|33866.4|34039.5|33868.5|34036.5|33865.5|21
1626034060000|2021-07-11 20:07:40|34038.1|33867.1|34038.3|33867.3|34040|33869|34037.8|33866.8|29
1626034070000|2021-07-11 20:07:50|34038.1|33867.1|34037|33866|34038.3|33867.3|34037|33866|18
1626034080000|2021-07-11 20:08:00|34037.2|33866.2|34038|33867|34038.2|33867.2|34037|33866|23
1626034090000|2021-07-11 20:08:10|34038.1|33867.1|34039.5|33868.5|34040.7|33869.7|34038|33867|23
1626034100000|2021-07-11 20:08:20|34039.1|33868.1|34039.5|33868.5|34040.2|33869.2|34038|33867|23
1626034110000|2021-07-11 20:08:30|34039.6|33868.6|34039.8|33868.8|34041.1|33870.1|34039|33868|27
1626034120000|2021-07-11 20:08:40|34040.6|33869.6|34039.6|33868.6|34041|33870|34038.5|33867.5|29
1626034130000|2021-07-11 20:08:50|34039.7|33868.7|34039.7|33868.7|34040.8|33869.8|34039.3|33868.3|18
1626034140000|2021-07-11 20:09:00|34039.8|33868.8|34041|33870|34041.8|33870.8|34039.8|33868.8|27
1626034150000|2021-07-11 20:09:10|34040.9|33869.9|34039.6|33868.6|34043.1|33872.1|34039.3|33868.3|18
1626034160000|2021-07-11 20:09:20|34039.7|33868.7|34041.5|33870.5|34042.3|33871.3|34039.5|33868.5|17
1626034170000|2021-07-11 20:09:30|34041.9|33870.9|34043.7|33872.7|34044.6|33873.6|34041.8|33870.8|23
1626034180000|2021-07-11 20:09:40|34044.2|33873.2|34043.3|33872.3|34044.5|33873.5|34042.9|33871.9|23
1626034190000|2021-07-11 20:09:50|34043.4|33872.4|34062.7|33891.7|34063.1|33892.1|34043.4|33872.4|18
1626034200000|2021-07-11 20:10:00|34062.8|33891.8|34063.1|33892.1|34068.2|33897.2|34062.4|33891.4|31
1626034210000|2021-07-11 20:10:10|34063.6|33892.6|34056.1|33885.1|34064|33893|34056.1|33885.1|27
1626034220000|2021-07-11 20:10:20|34056.5|33885.5|34054.3|33883.3|34058.5|33887.5|34053.7|33882.7|24
1626034230000|2021-07-11 20:10:30|34054|33883|34054.3|33883.3|34059.6|33888.6|34053|33882|27
1626034240000|2021-07-11 20:10:40|34053.1|33882.1|34058.3|33887.3|34060.1|33889.1|34053.1|33882.1|25
1626034250000|2021-07-11 20:10:50|34058.4|33887.4|34062.7|33891.7|34062.7|33891.7|34058.4|33887.4|14
1626034260000|2021-07-11 20:11:00|34063.7|33892.7|34064.4|33893.4|34065|33894|34063.6|33892.6|11
1626034270000|2021-07-11 20:11:10|34064.3|33893.3|34063.2|33892.2|34064.9|33893.9|34062.9|33891.9|24
1626034280000|2021-07-11 20:11:20|34062.7|33891.7|34062.6|33891.6|34062.7|33891.7|34061.1|33890.1|19
1626034290000|2021-07-11 20:11:30|34062.9|33891.9|34055.4|33884.4|34063.2|33892.2|34055|33884|23
1626034300000|2021-07-11 20:11:40|34055|33884|34053.4|33882.4|34055|33884|34053.4|33882.4|14
1626034310000|2021-07-11 20:11:50|34053|33882|34054|33883|34054|33883|34053|33882|7
1626034320000|2021-07-11 20:12:00|34053.7|33882.7|34052.2|33881.2|34053.8|33882.8|34051.9|33880.9|18
1626034330000|2021-07-11 20:12:10|34053.2|33882.2|34056.9|33885.9|34056.9|33885.9|34052.4|33881.4|31
1626034340000|2021-07-11 20:12:20|34056.8|33885.8|34060.7|33889.7|34063.1|33892.1|34056.8|33885.8|21
1626034350000|2021-07-11 20:12:30|34061.1|33890.1|34059.7|33888.7|34061.1|33890.1|34059.5|33888.5|19
1626034360000|2021-07-11 20:12:40|34060.5|33889.5|34061.7|33890.7|34062.2|33891.2|34059.9|33888.9|30
1626034370000|2021-07-11 20:12:50|34062.4|33891.4|34062|33891|34062.9|33891.9|34062|33891|17
1626034380000|2021-07-11 20:13:00|34062.2|33891.2|34053|33882|34062.2|33891.2|34053|33882|26
1626034390000|2021-07-11 20:13:10|34052.9|33881.9|34048.1|33877.1|34053.1|33882.1|34046.8|33875.8|24
1626034400000|2021-07-11 20:13:20|34048.3|33877.3|34049.9|33878.9|34050.2|33879.2|34048.3|33877.3|18
1626034410000|2021-07-11 20:13:30|34049|33878|34049.4|33878.4|34050|33879|34049|33878|23
1626034420000|2021-07-11 20:13:40|34050.9|33879.9|34050.5|33879.5|34051.7|33880.7|34050.1|33879.1|17
1626034430000|2021-07-11 20:13:50|34051.8|33880.8|34056.2|33885.2|34056.2|33885.2|34050.4|33879.4|16
1626034440000|2021-07-11 20:14:00|34055.1|33884.1|34058.4|33887.4|34058.5|33887.5|34055|33884|17
1626034450000|2021-07-11 20:14:10|34059.1|33888.1|34059.4|33888.4|34059.4|33888.4|34058|33887|17
1626034460000|2021-07-11 20:14:20|34059.2|33888.2|34054|33883|34059.2|33888.2|34054|33883|21
1626034470000|2021-07-11 20:14:30|34053.9|33882.9|34054.1|33883.1|34054.8|33883.8|34053.9|33882.9|12
1626034480000|2021-07-11 20:14:40|34053.4|33882.4|34052.9|33881.9|34054.8|33883.8|34052.9|33881.9|27
1626034490000|2021-07-11 20:14:50|34052.8|33881.8|34049.3|33878.3|34052.8|33881.8|34049|33878|5
1626034500000|2021-07-11 20:15:00|34048.6|33877.6|34048.7|33877.7|34049|33878|34048.6|33877.6|6
1626034510000|2021-07-11 20:15:10|34048.6|33877.6|34048.3|33877.3|34048.6|33877.6|34048.3|33877.3|7
1626034520000|2021-07-11 20:15:20|34047.3|33876.3|34048.3|33877.3|34048.3|33877.3|34047.3|33876.3|5
1626034530000|2021-07-11 20:15:30|34048.4|33877.4|34047.4|33876.4|34048.4|33877.4|34047.1|33876.1|15
1626034540000|2021-07-11 20:15:40|34047.5|33876.5|34048.7|33877.7|34055.1|33884.1|34046.7|33875.7|22
1626034550000|2021-07-11 20:15:50|34048.9|33877.9|34051.9|33880.9|34051.9|33880.9|34048.6|33877.6|21
1626034560000|2021-07-11 20:16:00|34053|33882|34052.5|33881.5|34053.5|33882.5|34052.5|33881.5|15
1626034570000|2021-07-11 20:16:10|34053.4|33882.4|34054|33883|34054.4|33883.4|34052.9|33881.9|17
1626034580000|2021-07-11 20:16:20|34053.5|33882.5|34060.2|33889.2|34062.6|33891.6|34053.2|33882.2|22
1626034590000|2021-07-11 20:16:30|34060.4|33889.4|34060.4|33889.4|34060.5|33889.5|34060.2|33889.2|7
1626034600000|2021-07-11 20:16:40|34060.6|33889.6|34060.6|33889.6|34060.6|33889.6|34060.4|33889.4|3
1626034610000|2021-07-11 20:16:50|34059.7|33888.7|34059.5|33888.5|34059.7|33888.7|34059.4|33888.4|7
1626034620000|2021-07-11 20:17:00|34059.8|33888.8|34057.6|33886.6|34060.4|33889.4|34057.4|33886.4|11
1626034630000|2021-07-11 20:17:10|34057.5|33886.5|34058.9|33887.9|34058.9|33887.9|34056.7|33885.7|23
1626034640000|2021-07-11 20:17:20|34059|33888|34061.2|33890.2|34061.2|33890.2|34058.2|33887.2|30
1626034650000|2021-07-11 20:17:30|34061.3|33890.3|34063.1|33892.1|34063.1|33892.1|34061|33890|15
1626034660000|2021-07-11 20:17:40|34063.9|33892.9|34065.8|33894.8|34067.3|33896.3|34063.9|33892.9|10
1626034670000|2021-07-11 20:17:50|34066.2|33895.2|34067.8|33896.8|34068.4|33897.4|34066|33895|12
1626034680000|2021-07-11 20:18:00|34067.1|33896.1|34066.5|33895.5|34068.1|33897.1|34065.7|33894.7|22
1626034690000|2021-07-11 20:18:10|34066.8|33895.8|34066.1|33895.1|34067.2|33896.2|34065.7|33894.7|18
1626034700000|2021-07-11 20:18:20|34065.9|33894.9|34062.6|33891.6|34066.1|33895.1|34062.2|33891.2|23
1626034710000|2021-07-11 20:18:30|34062.7|33891.7|34050.7|33879.7|34062.7|33891.7|34050.7|33879.7|20
1626034720000|2021-07-11 20:18:40|34050.5|33879.5|34051.3|33880.3|34051.3|33880.3|34049.5|33878.5|11
1626034730000|2021-07-11 20:18:50|34051|33880|34051.2|33880.2|34053.1|33882.1|34050.9|33879.9|24
1626034740000|2021-07-11 20:19:00|34051.1|33880.1|34050|33879|34053.9|33882.9|34050|33879|31
1626034750000|2021-07-11 20:19:10|34049.9|33878.9|34050.4|33879.4|34051.8|33880.8|34049.9|33878.9|21
1626034760000|2021-07-11 20:19:20|34050.9|33879.9|34050.3|33879.3|34050.9|33879.9|34049.8|33878.8|25
1626034770000|2021-07-11 20:19:30|34050.6|33879.6|34051.6|33880.6|34052.7|33881.7|34050.6|33879.6|13
1626034780000|2021-07-11 20:19:40|34052.1|33881.1|34053.4|33882.4|34053.6|33882.6|34052|33881|11
1626034790000|2021-07-11 20:19:50|34053.2|33882.2|34052|33881|34053.3|33882.3|34052|33881|8
1626034800000|2021-07-11 20:20:00|34051.5|33880.5|34047.9|33876.9|34052|33881|34047.7|33876.7|15
1626034810000|2021-07-11 20:20:10|34047.7|33876.7|34047.4|33876.4|34048.1|33877.1|34047.2|33876.2|23
1626034820000|2021-07-11 20:20:20|34047.2|33876.2|34047.5|33876.5|34047.6|33876.6|34047.2|33876.2|22
1626034830000|2021-07-11 20:20:30|34047.6|33876.6|34035.7|33864.7|34048.1|33877.1|34035.7|33864.7|28
1626034840000|2021-07-11 20:20:40|34035.6|33864.6|34034.4|33863.4|34036.3|33865.3|34032.8|33861.8|25
1626034850000|2021-07-11 20:20:50|34034.6|33863.6|34032.3|33861.3|34034.6|33863.6|34032.2|33861.2|18
1626034860000|2021-07-11 20:21:00|34032.7|33861.7|34031|33860|34033.8|33862.8|34029.7|33858.7|29
1626034870000|2021-07-11 20:21:10|34030.5|33859.5|34033.3|33862.3|34033.4|33862.4|34030.5|33859.5|12
1626034880000|2021-07-11 20:21:20|34033.5|33862.5|34033.3|33862.3|34033.5|33862.5|34031.8|33860.8|9
1626034890000|2021-07-11 20:21:30|34033|33862|34033.8|33862.8|34033.8|33862.8|34031.9|33860.9|10
1626034900000|2021-07-11 20:21:40|34033.3|33862.3|34033.7|33862.7|34034.1|33863.1|34033.3|33862.3|8
1626034910000|2021-07-11 20:21:50|34033.6|33862.6|34029.6|33858.6|34033.6|33862.6|34029.6|33858.6|12
1626034920000|2021-07-11 20:22:00|34029.5|33858.5|34028.6|33857.6|34029.9|33858.9|34028.6|33857.6|13
1626034930000|2021-07-11 20:22:10|34028.3|33857.3|34029|33858|34029.3|33858.3|34028.1|33857.1|14
1626034940000|2021-07-11 20:22:20|34029.1|33858.1|34025.7|33854.7|34031.8|33860.8|34025.7|33854.7|22
1626034950000|2021-07-11 20:22:30|34025.1|33854.1|34020.3|33849.3|34025.1|33854.1|34020.3|33849.3|13
1626034960000|2021-07-11 20:22:40|34020.7|33849.7|34019.8|33848.8|34021|33850|34019.4|33848.4|17
1626034970000|2021-07-11 20:22:50|34017.6|33846.6|34019.8|33848.8|34020.6|33849.6|34016.4|33845.4|23
1626034980000|2021-07-11 20:23:00|34020.2|33849.2|34022.8|33851.8|34023.5|33852.5|34019.4|33848.4|19
1626034990000|2021-07-11 20:23:10|34023.1|33852.1|34023.3|33852.3|34024.1|33853.1|34022.8|33851.8|9
1626035000000|2021-07-11 20:23:20|34023.8|33852.8|34023.5|33852.5|34023.8|33852.8|34023.4|33852.4|10
1626035010000|2021-07-11 20:23:30|34025|33854|34021.7|33850.7|34025|33854|34021.7|33850.7|22
1626035020000|2021-07-11 20:23:40|34021.6|33850.6|34024.1|33853.1|34024.8|33853.8|34021.6|33850.6|26
1626035030000|2021-07-11 20:23:50|34023.2|33852.2|34023.8|33852.8|34024.9|33853.9|34022.7|33851.7|23
1626035040000|2021-07-11 20:24:00|34023.3|33852.3|34022.8|33851.8|34023.8|33852.8|34022.8|33851.8|8
1626035050000|2021-07-11 20:24:10|34022.7|33851.7|34023.5|33852.5|34024.3|33853.3|34022.7|33851.7|11
1626035060000|2021-07-11 20:24:20|34023.4|33852.4|34022.7|33851.7|34023.5|33852.5|34022.3|33851.3|9
1626035070000|2021-07-11 20:24:30|34024.1|33853.1|34023.9|33852.9|34024.4|33853.4|34023.4|33852.4|10
1626035080000|2021-07-11 20:24:40|34024.4|33853.4|34024.5|33853.5|34025.5|33854.5|34024.1|33853.1|19
1626035090000|2021-07-11 20:24:50|34024.4|33853.4|34022.9|33851.9|34024.5|33853.5|34022.4|33851.4|16
1626035100000|2021-07-11 20:25:00|34023.9|33852.9|34027.5|33856.5|34027.5|33856.5|34023.9|33852.9|10
1626035110000|2021-07-11 20:25:10|34027.6|33856.6|34029.4|33858.4|34029.4|33858.4|34027.5|33856.5|11
1626035120000|2021-07-11 20:25:20|34029.5|33858.5|34031.9|33860.9|34031.9|33860.9|34029.1|33858.1|17
1626035130000|2021-07-11 20:25:30|34032.6|33861.6|34035.5|33864.5|34045.9|33874.9|34031.9|33860.9|23
1626035140000|2021-07-11 20:25:40|34035.2|33864.2|34036.2|33865.2|34037|33866|34035|33864|14
1626035150000|2021-07-11 20:25:50|34036|33865|34035.2|33864.2|34036.4|33865.4|34034.4|33863.4|22
1626035160000|2021-07-11 20:26:00|34035.1|33864.1|34037.3|33866.3|34037.3|33866.3|34034.5|33863.5|25
1626035170000|2021-07-11 20:26:10|34036.9|33865.9|34032|33861|34037.3|33866.3|34032|33861|18
1626035180000|2021-07-11 20:26:20|34032.1|33861.1|34031.3|33860.3|34032.3|33861.3|34030.5|33859.5|13
1626035190000|2021-07-11 20:26:30|34031.8|33860.8|34025|33854|34031.9|33860.9|34025|33854|29
1626035200000|2021-07-11 20:26:40|34023.1|33852.1|34017.6|33846.6|34023.5|33852.5|34016|33845|23
1626035210000|2021-07-11 20:26:50|34016.5|33845.5|34013|33842|34016.5|33845.5|34013|33842|20
1626035220000|2021-07-11 20:27:00|34012.9|33841.9|34010.8|33839.8|34013|33842|34010.8|33839.8|28
1626035230000|2021-07-11 20:27:10|34010.6|33839.6|34012.3|33841.3|34012.7|33841.7|34010|33839|26
1626035240000|2021-07-11 20:27:20|34012.1|33841.1|34010.4|33839.4|34014.5|33843.5|34010.4|33839.4|20
1626035250000|2021-07-11 20:27:30|34010.3|33839.3|34010.3|33839.3|34010.4|33839.4|34010.2|33839.2|5
1626035260000|2021-07-11 20:27:40|34010.4|33839.4|34013.1|33842.1|34013.2|33842.2|34010.4|33839.4|13
1626035270000|2021-07-11 20:27:50|34013|33842|34013.4|33842.4|34015.1|33844.1|34011.7|33840.7|28
1626035280000|2021-07-11 20:28:00|34012.7|33841.7|34014.4|33843.4|34015.1|33844.1|34012.1|33841.1|27
1626035290000|2021-07-11 20:28:10|34013.4|33842.4|34013.2|33842.2|34014.9|33843.9|34011.5|33840.5|30
1626035300000|2021-07-11 20:28:20|34013|33842|34011.6|33840.6|34013.3|33842.3|34011.4|33840.4|29
1626035310000|2021-07-11 20:28:30|34011.2|33840.2|34010.9|33839.9|34015|33844|34010.7|33839.7|25
1626035320000|2021-07-11 20:28:40|34011.2|33840.2|34012.6|33841.6|34013.4|33842.4|34010.2|33839.2|25
1626035330000|2021-07-11 20:28:50|34012.8|33841.8|34011.4|33840.4|34013.4|33842.4|34011.2|33840.2|32
1626035340000|2021-07-11 20:29:00|34011|33840|34011.2|33840.2|34012.7|33841.7|34010.3|33839.3|25
1626035350000|2021-07-11 20:29:10|34011|33840|34011.9|33840.9|34014|33843|34011|33840|30
1626035360000|2021-07-11 20:29:20|34012.2|33841.2|34012.4|33841.4|34012.4|33841.4|34012.1|33841.1|6
1626035370000|2021-07-11 20:29:30|34012.3|33841.3|34011.2|33840.2|34013.1|33842.1|34010.7|33839.7|20
1626035380000|2021-07-11 20:29:40|34011.3|33840.3|34013.3|33842.3|34013.5|33842.5|34011.2|33840.2|29
1626035390000|2021-07-11 20:29:50|34013.9|33842.9|34013.4|33842.4|34014.5|33843.5|34012.8|33841.8|22
1626035400000|2021-07-11 20:30:00|34013|33842|34011.6|33840.6|34013.3|33842.3|34010.5|33839.5|31
1626035410000|2021-07-11 20:30:10|34010.8|33839.8|34006.5|33835.5|34010.8|33839.8|34005.8|33834.8|19
1626035420000|2021-07-11 20:30:20|34006.7|33835.7|34005.1|33834.1|34007.2|33836.2|34004.9|33833.9|22
1626035430000|2021-07-11 20:30:30|34004.9|33833.9|33999.7|33828.7|34005.1|33834.1|33999.2|33828.2|22
1626035440000|2021-07-11 20:30:40|34000.1|33829.1|34002.3|33831.3|34002.8|33831.8|33999.3|33828.3|15
1626035450000|2021-07-11 20:30:50|34002.2|33831.2|34000.4|33829.4|34002.2|33831.2|33999.1|33828.1|17
1626035460000|2021-07-11 20:31:00|34000.1|33829.1|33998.5|33827.5|34000.6|33829.6|33995.7|33824.7|25
1626035470000|2021-07-11 20:31:10|33998.6|33827.6|34006.7|33835.7|34007.7|33836.7|33998.6|33827.6|27
1626035480000|2021-07-11 20:31:20|34007.1|33836.1|34007.9|33836.9|34008.8|33837.8|34004.9|33833.9|24
1626035490000|2021-07-11 20:31:30|34007.7|33836.7|34011.5|33840.5|34011.5|33840.5|34002.5|33831.5|25
1626035500000|2021-07-11 20:31:40|34012.7|33841.7|34014.7|33843.7|34018.9|33847.9|34012.7|33841.7|31
1626035510000|2021-07-11 20:31:50|34015.1|33844.1|34016.4|33845.4|34017.2|33846.2|34014.6|33843.6|26
1626035520000|2021-07-11 20:32:00|34016.7|33845.7|34015.7|33844.7|34017|33846|34015.5|33844.5|20
1626035530000|2021-07-11 20:32:10|34015.5|33844.5|34015.8|33844.8|34016|33845|34014.1|33843.1|23
1626035540000|2021-07-11 20:32:20|34015.6|33844.6|34016.7|33845.7|34016.7|33845.7|34015.6|33844.6|12
1626035550000|2021-07-11 20:32:30|34016.9|33845.9|34020.1|33849.1|34020.1|33849.1|34016.8|33845.8|20
1626035560000|2021-07-11 20:32:40|34020.5|33849.5|34019.1|33848.1|34021.2|33850.2|34019.1|33848.1|20
1626035570000|2021-07-11 20:32:50|34019.2|33848.2|34015.3|33844.3|34019.3|33848.3|34015.3|33844.3|16
1626035580000|2021-07-11 20:33:00|34015.1|33844.1|34007.9|33836.9|34015.1|33844.1|34007.3|33836.3|23
1626035590000|2021-07-11 20:33:10|34007.7|33836.7|34005.8|33834.8|34008|33837|34005.8|33834.8|17
1626035600000|2021-07-11 20:33:20|34005.3|33834.3|34005.6|33834.6|34008.1|33837.1|34005.3|33834.3|28
1626035610000|2021-07-11 20:33:30|34005.5|33834.5|34003.7|33832.7|34005.5|33834.5|34003.3|33832.3|28
1626035620000|2021-07-11 20:33:40|34003.9|33832.9|34004.8|33833.8|34004.9|33833.9|34001.8|33830.8|24
1626035630000|2021-07-11 20:33:50|34005|33834|34017.2|33846.2|34017.2|33846.2|34005|33834|34
1626035640000|2021-07-11 20:34:00|34018|33847|34041.5|33870.5|34041.6|33870.6|34018|33847|37
1626035650000|2021-07-11 20:34:10|34040.5|33869.5|34035.9|33864.9|34040.9|33869.9|34034.9|33863.9|28
1626035660000|2021-07-11 20:34:20|34036.4|33865.4|34035.5|33864.5|34036.4|33865.4|34033|33862|12
1626035670000|2021-07-11 20:34:30|34034.5|33863.5|34036.5|33865.5|34036.5|33865.5|34034|33863|19
1626035680000|2021-07-11 20:34:40|34036.7|33865.7|34043.5|33872.5|34043.9|33872.9|34036.7|33865.7|30
1626035690000|2021-07-11 20:34:50|34043.7|33872.7|34043.2|33872.2|34043.8|33872.8|34043.2|33872.2|17
1626035700000|2021-07-11 20:35:00|34043|33872|34040.1|33869.1|34043.1|33872.1|34040|33869|21
1626035710000|2021-07-11 20:35:10|34040.3|33869.3|34031.6|33860.6|34041.4|33870.4|34031.3|33860.3|17
1626035720000|2021-07-11 20:35:20|34031.1|33860.1|34021.9|33850.9|34031.1|33860.1|34021.9|33850.9|13
1626035730000|2021-07-11 20:35:30|34021.8|33850.8|34019.5|33848.5|34021.8|33850.8|34019.5|33848.5|15
1626035740000|2021-07-11 20:35:40|34019.6|33848.6|34019.8|33848.8|34021.2|33850.2|34018.3|33847.3|16
1626035750000|2021-07-11 20:35:50|34020|33849|34021.7|33850.7|34023.7|33852.7|34020|33849|19
1626035760000|2021-07-11 20:36:00|34021.5|33850.5|34020.9|33849.9|34023.9|33852.9|34019.5|33848.5|20
1626035770000|2021-07-11 20:36:10|34020.6|33849.6|34018.2|33847.2|34021.5|33850.5|34018|33847|26
1626035780000|2021-07-11 20:36:20|34019.8|33848.8|34017.4|33846.4|34020.1|33849.1|34015.9|33844.9|28
1626035790000|2021-07-11 20:36:30|34017.3|33846.3|34019.8|33848.8|34019.8|33848.8|34017.3|33846.3|19
1626035800000|2021-07-11 20:36:40|34019.9|33848.9|34022.1|33851.1|34022.4|33851.4|34018.8|33847.8|21
1626035810000|2021-07-11 20:36:50|34022.2|33851.2|34018.2|33847.2|34022.2|33851.2|34018.2|33847.2|15
1626035820000|2021-07-11 20:37:00|34018.3|33847.3|34016.1|33845.1|34018.3|33847.3|34015.6|33844.6|12
1626035830000|2021-07-11 20:37:10|34016.8|33845.8|34016.9|33845.9|34017.5|33846.5|34016.1|33845.1|9
1626035840000|2021-07-11 20:37:20|34017|33846|34014.8|33843.8|34017|33846|34014.5|33843.5|16
1626035850000|2021-07-11 20:37:30|34014.7|33843.7|34021|33850|34021|33850|34014.2|33843.2|21
1626035860000|2021-07-11 20:37:40|34021.3|33850.3|34019|33848|34021.5|33850.5|34019|33848|18
1626035870000|2021-07-11 20:37:50|34019.1|33848.1|34020.4|33849.4|34020.8|33849.8|34018.9|33847.9|17
1626035880000|2021-07-11 20:38:00|34020.5|33849.5|34020.5|33849.5|34020.7|33849.7|34020.3|33849.3|6
1626035890000|2021-07-11 20:38:10|34020.6|33849.6|34018.5|33847.5|34020.9|33849.9|34018.5|33847.5|15
1626035910000|2021-07-11 20:38:30|34018.4|33847.4|34017.6|33846.6|34018.4|33847.4|34017.2|33846.2|7
1626035920000|2021-07-11 20:38:40|34017.4|33846.4|34017.6|33846.6|34017.8|33846.8|34015.1|33844.1|16
1626035930000|2021-07-11 20:38:50|34018.5|33847.5|34018.9|33847.9|34018.9|33847.9|34017.8|33846.8|11
1626035940000|2021-07-11 20:39:00|34018.8|33847.8|34018.5|33847.5|34018.9|33847.9|34016.7|33845.7|16
1626035950000|2021-07-11 20:39:10|34018.7|33847.7|34018.3|33847.3|34019.8|33848.8|34018|33847|21
1626035960000|2021-07-11 20:39:20|34017.9|33846.9|34018.5|33847.5|34018.9|33847.9|34017.9|33846.9|19
1626035970000|2021-07-11 20:39:30|34018.1|33847.1|34018.4|33847.4|34019.9|33848.9|34018.1|33847.1|17
1626035980000|2021-07-11 20:39:40|34018.3|33847.3|34014.2|33843.2|34018.3|33847.3|34014.2|33843.2|12
1626035990000|2021-07-11 20:39:50|34014.1|33843.1|34007.7|33836.7|34014.1|33843.1|34007.6|33836.6|18
1626036000000|2021-07-11 20:40:00|34007.5|33836.5|34007.2|33836.2|34007.5|33836.5|34006.5|33835.5|17
1626036010000|2021-07-11 20:40:10|34007.3|33836.3|33999|33828|34007.3|33836.3|33999|33828|18
1626036020000|2021-07-11 20:40:20|33999.3|33828.3|33996.3|33825.3|33999.7|33828.7|33995.8|33824.8|26
1626036030000|2021-07-11 20:40:30|33996.5|33825.5|33998.5|33827.5|33998.5|33827.5|33995.5|33824.5|24
1626036040000|2021-07-11 20:40:40|33999.3|33828.3|33996|33825|33999.3|33828.3|33995.6|33824.6|27
1626036050000|2021-07-11 20:40:50|33995.9|33824.9|33992.5|33821.5|33995.9|33824.9|33992.4|33821.4|14
1626036060000|2021-07-11 20:41:00|33992.3|33821.3|33989.9|33818.9|33992.3|33821.3|33989.9|33818.9|12
1626036070000|2021-07-11 20:41:10|33988.4|33817.4|33985.9|33814.9|33988.4|33817.4|33985.6|33814.6|12
1626036080000|2021-07-11 20:41:20|33985.6|33814.6|33985.2|33814.2|33985.6|33814.6|33985.2|33814.2|4
1626036090000|2021-07-11 20:41:30|33985.1|33814.1|33985.2|33814.2|33986.1|33815.1|33984.7|33813.7|19
1626036100000|2021-07-11 20:41:40|33985.3|33814.3|33984.9|33813.9|33985.3|33814.3|33984.7|33813.7|12
1626036110000|2021-07-11 20:41:50|33984.8|33813.8|33983.9|33812.9|33984.9|33813.9|33983.6|33812.6|17
1626036120000|2021-07-11 20:42:00|33983.8|33812.8|33983|33812|33984.1|33813.1|33983|33812|12
1626036130000|2021-07-11 20:42:10|33982.8|33811.8|33983.4|33812.4|33983.5|33812.5|33982.8|33811.8|14
1626036140000|2021-07-11 20:42:20|33983.5|33812.5|33981.8|33810.8|33983.5|33812.5|33981.8|33810.8|14
1626036150000|2021-07-11 20:42:30|33981.6|33810.6|33981.6|33810.6|33981.9|33810.9|33981.1|33810.1|26
1626036160000|2021-07-11 20:42:40|33981.9|33810.9|33982.1|33811.1|33982.9|33811.9|33981.6|33810.6|34
1626036170000|2021-07-11 20:42:50|33982.7|33811.7|33985.6|33814.6|33986.1|33815.1|33982.4|33811.4|28
1626036180000|2021-07-11 20:43:00|33985.2|33814.2|33983.6|33812.6|33986.6|33815.6|33983.6|33812.6|13
1626036190000|2021-07-11 20:43:10|33983.5|33812.5|33981|33810|33983.8|33812.8|33979.5|33808.5|24
1626036200000|2021-07-11 20:43:20|33981.1|33810.1|33978.7|33807.7|33981.2|33810.2|33978.2|33807.2|31
1626036210000|2021-07-11 20:43:30|33978.5|33807.5|33977.9|33806.9|33979.6|33808.6|33977.7|33806.7|33
1626036220000|2021-07-11 20:43:40|33978|33807|33980.3|33809.3|33982.6|33811.6|33977.6|33806.6|26
1626036230000|2021-07-11 20:43:50|33981.2|33810.2|33994.6|33823.6|33994.8|33823.8|33981.1|33810.1|27
1626036240000|2021-07-11 20:44:00|33995|33824|33987.1|33816.1|33995|33824|33987|33816|27
1626036250000|2021-07-11 20:44:10|33986.5|33815.5|33983.3|33812.3|33986.5|33815.5|33982.9|33811.9|25
1626036260000|2021-07-11 20:44:20|33983.6|33812.6|33981|33810|33985.5|33814.5|33980.8|33809.8|24
1626036270000|2021-07-11 20:44:30|33982.2|33811.2|33983.4|33812.4|33983.4|33812.4|33981|33810|20
1626036280000|2021-07-11 20:44:40|33984.6|33813.6|33982.8|33811.8|33985.8|33814.8|33982.8|33811.8|31
1626036290000|2021-07-11 20:44:50|33982.6|33811.6|33982.8|33811.8|33982.8|33811.8|33981.8|33810.8|19
1626036300000|2021-07-11 20:45:00|33982.5|33811.5|33980.7|33809.7|33982.9|33811.9|33980.3|33809.3|15
1626036310000|2021-07-11 20:45:10|33980.9|33809.9|33981.4|33810.4|33981.8|33810.8|33980.6|33809.6|27
1626036320000|2021-07-11 20:45:20|33981.7|33810.7|33982.1|33811.1|33982.1|33811.1|33981.3|33810.3|16
1626036330000|2021-07-11 20:45:30|33982.3|33811.3|33982.9|33811.9|33983.3|33812.3|33981.4|33810.4|21
1626036340000|2021-07-11 20:45:40|33982.5|33811.5|33981.7|33810.7|33982.5|33811.5|33981|33810|17
1626036350000|2021-07-11 20:45:50|33981.8|33810.8|33976.1|33805.1|33981.8|33810.8|33976.1|33805.1|15
1626036360000|2021-07-11 20:46:00|33975.2|33804.2|33973.6|33802.6|33975.2|33804.2|33973.6|33802.6|12
1626036370000|2021-07-11 20:46:10|33973.5|33802.5|33973.8|33802.8|33974.5|33803.5|33971.8|33800.8|21
1626036380000|2021-07-11 20:46:20|33974.6|33803.6|33973.3|33802.3|33978.8|33807.8|33973|33802|22
1626036390000|2021-07-11 20:46:30|33973.5|33802.5|33976.6|33805.6|33978.4|33807.4|33973|33802|19
1626036400000|2021-07-11 20:46:40|33976.7|33805.7|33976.2|33805.2|33976.7|33805.7|33975.9|33804.9|12
1626036410000|2021-07-11 20:46:50|33976.4|33805.4|33978.8|33807.8|33979.7|33808.7|33976.4|33805.4|15
1626036420000|2021-07-11 20:47:00|33979.5|33808.5|33985.3|33814.3|33988.7|33817.7|33979.5|33808.5|19
1626036430000|2021-07-11 20:47:10|33985.5|33814.5|33985.6|33814.6|33989.7|33818.7|33985|33814|20
1626036440000|2021-07-11 20:47:20|33985.5|33814.5|33985.5|33814.5|33985.7|33814.7|33984.8|33813.8|17
1626036450000|2021-07-11 20:47:30|33985.3|33814.3|33985.5|33814.5|33985.6|33814.6|33985.2|33814.2|6
1626036460000|2021-07-11 20:47:40|33985.9|33814.9|33986.5|33815.5|33987.2|33816.2|33985.9|33814.9|7
1626036470000|2021-07-11 20:47:50|33986.3|33815.3|33985.7|33814.7|33986.3|33815.3|33985.5|33814.5|6
1626036480000|2021-07-11 20:48:00|33985.4|33814.4|33986|33815|33986.5|33815.5|33985.4|33814.4|18
1626036490000|2021-07-11 20:48:10|33985.2|33814.2|33989.4|33818.4|33990.3|33819.3|33985.2|33814.2|20
1626036500000|2021-07-11 20:48:20|33989.2|33818.2|33987.9|33816.9|33989.2|33818.2|33987.3|33816.3|13
1626036510000|2021-07-11 20:48:30|33987.6|33816.6|33988|33817|33991.6|33820.6|33987.3|33816.3|20
1626036520000|2021-07-11 20:48:40|33987.6|33816.6|33979.1|33808.1|33987.6|33816.6|33978|33807|26
1626036530000|2021-07-11 20:48:50|33978.9|33807.9|33975.7|33804.7|33978.9|33807.9|33974.5|33803.5|24
1626036540000|2021-07-11 20:49:00|33975.6|33804.6|33973.9|33802.9|33975.7|33804.7|33973.9|33802.9|14
1626036550000|2021-07-11 20:49:10|33974.2|33803.2|33975.6|33804.6|33975.6|33804.6|33974.2|33803.2|13
1626036560000|2021-07-11 20:49:20|33975.7|33804.7|33974.3|33803.3|33976.2|33805.2|33974.2|33803.2|15
1626036570000|2021-07-11 20:49:30|33973.9|33802.9|33963.9|33792.9|33973.9|33802.9|33963.3|33792.3|22
1626036580000|2021-07-11 20:49:40|33964.4|33793.4|33964.1|33793.1|33964.8|33793.8|33962.7|33791.7|19
1626036590000|2021-07-11 20:49:50|33964.2|33793.2|33974.4|33803.4|33974.6|33803.6|33964.2|33793.2|28
1626036600000|2021-07-11 20:50:00|33974.5|33803.5|33971.8|33800.8|33974.7|33803.7|33971.8|33800.8|34
1626036610000|2021-07-11 20:50:10|33972|33801|33970.3|33799.3|33972.1|33801.1|33970.2|33799.2|25
1626036620000|2021-07-11 20:50:20|33970.5|33799.5|33973.6|33802.6|33975.5|33804.5|33970.5|33799.5|19
1626036630000|2021-07-11 20:50:30|33974.1|33803.1|33971.9|33800.9|33974.1|33803.1|33970.5|33799.5|13
1626036640000|2021-07-11 20:50:40|33971.7|33800.7|33971.5|33800.5|33972|33801|33970.4|33799.4|20
1626036650000|2021-07-11 20:50:50|33971.4|33800.4|33969.7|33798.7|33971.5|33800.5|33969.7|33798.7|11
1626036660000|2021-07-11 20:51:00|33969.9|33798.9|33970|33799|33970.9|33799.9|33969.5|33798.5|12
1626036670000|2021-07-11 20:51:10|33969.3|33798.3|33969.8|33798.8|33970.6|33799.6|33969.3|33798.3|9
1626036680000|2021-07-11 20:51:20|33970.3|33799.3|33970.2|33799.2|33970.5|33799.5|33969.9|33798.9|11
1626036690000|2021-07-11 20:51:30|33970.5|33799.5|33972.8|33801.8|33972.8|33801.8|33970.3|33799.3|15
1626036700000|2021-07-11 20:51:40|33972.7|33801.7|33971.4|33800.4|33972.8|33801.8|33971.4|33800.4|10
1626036710000|2021-07-11 20:51:50|33971.5|33800.5|33972.5|33801.5|33972.8|33801.8|33971.5|33800.5|14
1626036720000|2021-07-11 20:52:00|33972.7|33801.7|33973.1|33802.1|33973.2|33802.2|33972.4|33801.4|14
1626036730000|2021-07-11 20:52:10|33972.6|33801.6|33971.1|33800.1|33972.6|33801.6|33970.9|33799.9|16
1626036740000|2021-07-11 20:52:20|33971.3|33800.3|33971.2|33800.2|33972.7|33801.7|33971.2|33800.2|16
1626036750000|2021-07-11 20:52:30|33971.5|33800.5|33970.9|33799.9|33971.5|33800.5|33970.4|33799.4|5
1626036760000|2021-07-11 20:52:40|33970.8|33799.8|33971.8|33800.8|33972.2|33801.2|33970.7|33799.7|7
1626036770000|2021-07-11 20:52:50|33972.2|33801.2|33970.3|33799.3|33972.2|33801.2|33970|33799|20
1626036780000|2021-07-11 20:53:00|33970.1|33799.1|33970.6|33799.6|33970.8|33799.8|33970|33799|23
1626036790000|2021-07-11 20:53:10|33971.1|33800.1|33975.4|33804.4|33976.3|33805.3|33971.1|33800.1|23
1626036800000|2021-07-11 20:53:20|33976.3|33805.3|33977.2|33806.2|33978.8|33807.8|33975.3|33804.3|32
1626036810000|2021-07-11 20:53:30|33977.5|33806.5|33981.2|33810.2|33981.3|33810.3|33976.3|33805.3|22
1626036820000|2021-07-11 20:53:40|33981.7|33810.7|33981.4|33810.4|33981.8|33810.8|33981.1|33810.1|16
1626036830000|2021-07-11 20:53:50|33981.2|33810.2|33981|33810|33981.4|33810.4|33980.8|33809.8|14
1626036840000|2021-07-11 20:54:00|33980.9|33809.9|33980.4|33809.4|33981|33810|33978.6|33807.6|26
1626036850000|2021-07-11 20:54:10|33980|33809|33980.1|33809.1|33980.6|33809.6|33979.6|33808.6|26
1626036860000|2021-07-11 20:54:20|33980.2|33809.2|33981.5|33810.5|33981.5|33810.5|33979.6|33808.6|18
1626036870000|2021-07-11 20:54:30|33981.6|33810.6|33979.8|33808.8|33981.6|33810.6|33977.8|33806.8|26
1626036880000|2021-07-11 20:54:40|33980.5|33809.5|33979.8|33808.8|33981|33810|33979.7|33808.7|16
1626036890000|2021-07-11 20:54:50|33979.9|33808.9|33992|33821|33995.1|33824.1|33979.7|33808.7|25
1626036900000|2021-07-11 20:55:00|33993.2|33822.2|33990.6|33819.6|33994.5|33823.5|33990.4|33819.4|27
1626036910000|2021-07-11 20:55:10|33990.4|33819.4|33985.6|33814.6|33992.2|33821.2|33985.3|33814.3|33
1626036920000|2021-07-11 20:55:20|33985.7|33814.7|33984.6|33813.6|33985.9|33814.9|33982.7|33811.7|24
1626036930000|2021-07-11 20:55:30|33984.1|33813.1|33982.9|33811.9|33984.4|33813.4|33982.4|33811.4|25
1626036940000|2021-07-11 20:55:40|33983|33812|33981.7|33810.7|33984.1|33813.1|33981.7|33810.7|20
1626036950000|2021-07-11 20:55:50|33981.5|33810.5|33988.6|33817.6|33988.6|33817.6|33980.7|33809.7|22
1626036960000|2021-07-11 20:56:00|33991.5|33820.5|33990.3|33819.3|33997.6|33826.6|33989.3|33818.3|33
1626036970000|2021-07-11 20:56:10|33989.7|33818.7|33987.8|33816.8|33990.3|33819.3|33987.8|33816.8|19
1626036980000|2021-07-11 20:56:20|33987.7|33816.7|33986.9|33815.9|33987.7|33816.7|33986.8|33815.8|8
1626036990000|2021-07-11 20:56:30|33987.7|33816.7|33982.5|33811.5|33987.7|33816.7|33982.4|33811.4|33
1626037000000|2021-07-11 20:56:40|33982.6|33811.6|33981.2|33810.2|33983.3|33812.3|33980.9|33809.9|27
1626037010000|2021-07-11 20:56:50|33981|33810|33981.7|33810.7|33983.2|33812.2|33981|33810|14
1626037020000|2021-07-11 20:57:00|33981.4|33810.4|33979.5|33808.5|33982.6|33811.6|33979.5|33808.5|30
1626037030000|2021-07-11 20:57:10|33979.7|33808.7|33974.7|33803.7|33979.7|33808.7|33974.7|33803.7|25
1626037040000|2021-07-11 20:57:20|33975|33804|33974.5|33803.5|33975.8|33804.8|33972.3|33801.3|27
1626037050000|2021-07-11 20:57:30|33974.6|33803.6|33974.9|33803.9|33975.3|33804.3|33974.6|33803.6|22
1626037060000|2021-07-11 20:57:40|33973.5|33802.5|33971.2|33800.2|33973.5|33802.5|33971.2|33800.2|12
1626037070000|2021-07-11 20:57:50|33971|33800|33967.1|33796.1|33971|33800|33967.1|33796.1|22
1626037080000|2021-07-11 20:58:00|33967.2|33796.2|33966.5|33795.5|33968|33797|33966.4|33795.4|11
1626037090000|2021-07-11 20:58:10|33966.7|33795.7|33959.7|33788.7|33967.9|33796.9|33959.7|33788.7|23
1626037100000|2021-07-11 20:58:20|33959.6|33788.6|33958.4|33787.4|33959.8|33788.8|33958.4|33787.4|18
1626037110000|2021-07-11 20:58:30|33958.2|33787.2|33946.1|33775.1|33958.5|33787.5|33946.1|33775.1|20
1626037120000|2021-07-11 20:58:40|33946.5|33775.5|33937.1|33766.1|33946.5|33775.5|33935.8|33764.8|29
1626037130000|2021-07-11 20:58:50|33937.2|33766.2|33935.7|33764.7|33938|33767|33935.7|33764.7|19
1626037140000|2021-07-11 20:59:00|33935.6|33764.6|33934.6|33763.6|33936|33765|33934.1|33763.1|23
1626037150000|2021-07-11 20:59:10|33934.3|33763.3|33936|33765|33936.2|33765.2|33934.2|33763.2|23
1626037160000|2021-07-11 20:59:20|33935.8|33764.8|33934.6|33763.6|33936.3|33765.3|33934.6|33763.6|17
1626037170000|2021-07-11 20:59:30|33935|33764|33934.1|33763.1|33935.5|33764.5|33933.6|33762.6|20
1626037180000|2021-07-11 20:59:40|33934.2|33763.2|33934.3|33763.3|33934.3|33763.3|33933.9|33762.9|10
1626037190000|2021-07-11 20:59:50|33934.5|33763.5|33938.8|33767.8|33938.8|33767.8|33932.8|33761.8|20
1626037200000|2021-07-11 21:00:00|33938.7|33767.7|33927.1|33756.1|33938.7|33767.7|33926.2|33755.2|28
1626037210000|2021-07-11 21:00:10|33926|33755|33924.6|33753.6|33929.7|33758.7|33923.4|33752.4|31
1626037220000|2021-07-11 21:00:20|33924.1|33753.1|33925.8|33754.8|33926|33755|33920.1|33749.1|26
1626037230000|2021-07-11 21:00:30|33925.3|33754.3|33924.3|33753.3|33925.3|33754.3|33923.4|33752.4|13
1626037240000|2021-07-11 21:00:40|33924.2|33753.2|33925.7|33754.7|33925.7|33754.7|33922.6|33751.6|19
1626037250000|2021-07-11 21:00:50|33925.6|33754.6|33921.6|33750.6|33926.7|33755.7|33921.6|33750.6|28
1626037260000|2021-07-11 21:01:00|33921.7|33750.7|33923.4|33752.4|33923.4|33752.4|33919.7|33748.7|18
1626037270000|2021-07-11 21:01:10|33923.2|33752.2|33922.2|33751.2|33923.4|33752.4|33920.1|33749.1|16
1626037280000|2021-07-11 21:01:20|33921.5|33750.5|33918.1|33747.1|33921.7|33750.7|33918.1|33747.1|20
1626037290000|2021-07-11 21:01:30|33917.9|33746.9|33917.6|33746.6|33921|33750|33916.8|33745.8|22
1626037300000|2021-07-11 21:01:40|33917.5|33746.5|33914.6|33743.6|33917.6|33746.6|33914.1|33743.1|20
1626037310000|2021-07-11 21:01:50|33914.7|33743.7|33914.7|33743.7|33914.7|33743.7|33914.1|33743.1|3
1626037320000|2021-07-11 21:02:00|33914.4|33743.4|33914.6|33743.6|33917.3|33746.3|33913.5|33742.5|19
1626037330000|2021-07-11 21:02:10|33914.4|33743.4|33907.5|33736.5|33914.4|33743.4|33906.4|33735.4|28
1626037340000|2021-07-11 21:02:20|33905|33734|33907.4|33736.4|33907.5|33736.5|33904.2|33733.2|29
1626037350000|2021-07-11 21:02:30|33907.6|33736.6|33901.9|33730.9|33908.5|33737.5|33901.9|33730.9|26
1626037360000|2021-07-11 21:02:40|33901.3|33730.3|33903.5|33732.5|33903.7|33732.7|33898.3|33727.3|32
1626037370000|2021-07-11 21:02:50|33905.5|33734.5|33901.1|33730.1|33905.5|33734.5|33899.9|33728.9|26
1626037380000|2021-07-11 21:03:00|33901.5|33730.5|33899.9|33728.9|33904.6|33733.6|33899.6|33728.6|30
1626037390000|2021-07-11 21:03:10|33899.8|33728.8|33902.9|33731.9|33903|33732|33898.9|33727.9|29
1626037400000|2021-07-11 21:03:20|33903|33732|33902.1|33731.1|33903|33732|33900.5|33729.5|31
1626037410000|2021-07-11 21:03:30|33902.3|33731.3|33909|33738|33912|33741|33902.1|33731.1|35
1626037420000|2021-07-11 21:03:40|33908.7|33737.7|33914.1|33743.1|33914.5|33743.5|33908.7|33737.7|29
1626037430000|2021-07-11 21:03:50|33914.7|33743.7|33913.4|33742.4|33915.2|33744.2|33912.5|33741.5|19
1626037440000|2021-07-11 21:04:00|33911.8|33740.8|33909|33738|33912|33741|33909|33738|18
1626037450000|2021-07-11 21:04:10|33909.1|33738.1|33909.7|33738.7|33910.1|33739.1|33909.1|33738.1|12
1626037460000|2021-07-11 21:04:20|33909.6|33738.6|33907.5|33736.5|33909.7|33738.7|33907.5|33736.5|10
1626037470000|2021-07-11 21:04:30|33907.3|33736.3|33907.1|33736.1|33907.3|33736.3|33906.8|33735.8|12
1626037480000|2021-07-11 21:04:40|33907.2|33736.2|33905.6|33734.6|33907.4|33736.4|33905.3|33734.3|14
1626037490000|2021-07-11 21:04:50|33905.2|33734.2|33904.2|33733.2|33905.2|33734.2|33904|33733|13
1626037500000|2021-07-11 21:05:00|33903.7|33732.7|33899.7|33728.7|33903.7|33732.7|33899.7|33728.7|19
1626037510000|2021-07-11 21:05:10|33899.9|33728.9|33843|33672|33899.9|33728.9|33843|33672|32
1626037520000|2021-07-11 21:05:20|33841.1|33670.1|33857.5|33686.5|33859.3|33688.3|33837.6|33666.6|34
1626037530000|2021-07-11 21:05:30|33856|33685|33851|33680|33859|33688|33851|33680|35
1626037540000|2021-07-11 21:05:40|33851.2|33680.2|33864.6|33693.6|33864.6|33693.6|33850.7|33679.7|33
1626037550000|2021-07-11 21:05:50|33864.8|33693.8|33858.5|33687.5|33865.8|33694.8|33858|33687|27
1626037560000|2021-07-11 21:06:00|33858.1|33687.1|33859.3|33688.3|33861.3|33690.3|33856.7|33685.7|25
1626037570000|2021-07-11 21:06:10|33860.4|33689.4|33877.6|33706.6|33879.5|33708.5|33859.3|33688.3|37
1626037580000|2021-07-11 21:06:20|33878|33707|33872.1|33701.1|33878.1|33707.1|33872.1|33701.1|23
1626037590000|2021-07-11 21:06:30|33872.3|33701.3|33884.8|33713.8|33884.8|33713.8|33872.3|33701.3|20
1626037600000|2021-07-11 21:06:40|33885.2|33714.2|33889.8|33718.8|33891.1|33720.1|33884.9|33713.9|31
1626037610000|2021-07-11 21:06:50|33890|33719|33879.8|33708.8|33891.9|33720.9|33878.6|33707.6|33
1626037620000|2021-07-11 21:07:00|33879.3|33708.3|33886.5|33715.5|33886.5|33715.5|33877.9|33706.9|26
1626037630000|2021-07-11 21:07:10|33886.6|33715.6|33887.9|33716.9|33888.5|33717.5|33886.3|33715.3|22
1626037640000|2021-07-11 21:07:20|33888|33717|33888|33717|33890.1|33719.1|33886.5|33715.5|22
1626037650000|2021-07-11 21:07:30|33887.8|33716.8|33890|33719|33890|33719|33886.9|33715.9|24
1626037660000|2021-07-11 21:07:40|33890.9|33719.9|33889.9|33718.9|33890.9|33719.9|33889.3|33718.3|21
1626037670000|2021-07-11 21:07:50|33890.4|33719.4|33892|33721|33893.1|33722.1|33890.4|33719.4|21
1626037680000|2021-07-11 21:08:00|33892.4|33721.4|33893.4|33722.4|33893.4|33722.4|33890.7|33719.7|21
1626037690000|2021-07-11 21:08:10|33893|33722|33892.2|33721.2|33893|33722|33890.1|33719.1|19
1626037700000|2021-07-11 21:08:20|33891.5|33720.5|33891.7|33720.7|33892|33721|33890.4|33719.4|17
1626037710000|2021-07-11 21:08:30|33891.6|33720.6|33892.2|33721.2|33892.6|33721.6|33891.2|33720.2|25
1626037720000|2021-07-11 21:08:40|33892|33721|33890.3|33719.3|33893|33722|33890.3|33719.3|20
1626037730000|2021-07-11 21:08:50|33890.1|33719.1|33890.6|33719.6|33890.6|33719.6|33890.1|33719.1|9
1626037740000|2021-07-11 21:09:00|33890.5|33719.5|33890.5|33719.5|33890.5|33719.5|33890.2|33719.2|6
1626037750000|2021-07-11 21:09:10|33890.4|33719.4|33890.4|33719.4|33890.4|33719.4|33890.4|33719.4|1
1626037760000|2021-07-11 21:09:20|33890.5|33719.5|33891|33720|33891|33720|33890.4|33719.4|3
1626037770000|2021-07-11 21:09:30|33890.4|33719.4|33892.3|33721.3|33892.6|33721.6|33890.4|33719.4|12
1626037780000|2021-07-11 21:09:40|33892|33721|33892.6|33721.6|33893.1|33722.1|33892|33721|10
1626037790000|2021-07-11 21:09:50|33892.7|33721.7|33893.1|33722.1|33893.3|33722.3|33892.7|33721.7|6
1626037800000|2021-07-11 21:10:00|33893.5|33722.5|33901|33730|33901|33730|33893.2|33722.2|19
1626037810000|2021-07-11 21:10:10|33900.7|33729.7|33909.3|33738.3|33909.3|33738.3|33900.7|33729.7|25
1626037820000|2021-07-11 21:10:20|33911.1|33740.1|33905.9|33734.9|33912.4|33741.4|33903.8|33732.8|34
1626037830000|2021-07-11 21:10:30|33908.3|33737.3|33912.2|33741.2|33913|33742|33908|33737|23
1626037840000|2021-07-11 21:10:40|33912.3|33741.3|33915.3|33744.3|33915.4|33744.4|33912.3|33741.3|11
1626037850000|2021-07-11 21:10:50|33914.5|33743.5|33912.8|33741.8|33915.3|33744.3|33912.2|33741.2|20
1626037860000|2021-07-11 21:11:00|33913.2|33742.2|33921.5|33750.5|33921.5|33750.5|33911.9|33740.9|29
1626037870000|2021-07-11 21:11:10|33921.1|33750.1|33922.1|33751.1|33922.5|33751.5|33920.6|33749.6|16
1626037880000|2021-07-11 21:11:20|33922.2|33751.2|33926.5|33755.5|33926.6|33755.6|33922.2|33751.2|20
1626037890000|2021-07-11 21:11:30|33926|33755|33926.5|33755.5|33926.7|33755.7|33925.4|33754.4|26
1626037900000|2021-07-11 21:11:40|33925.8|33754.8|33925.9|33754.9|33927|33756|33925.8|33754.8|16
1626037910000|2021-07-11 21:11:50|33926.2|33755.2|33926.1|33755.1|33927|33756|33926.1|33755.1|13
1626037920000|2021-07-11 21:12:00|33926.3|33755.3|33927.3|33756.3|33927.6|33756.6|33926.1|33755.1|10
1626037930000|2021-07-11 21:12:10|33927.6|33756.6|33927.6|33756.6|33927.7|33756.7|33927.2|33756.2|13
1626037940000|2021-07-11 21:12:20|33927.8|33756.8|33927.9|33756.9|33928.1|33757.1|33927.8|33756.8|5
1626037950000|2021-07-11 21:12:30|33928.3|33757.3|33929.1|33758.1|33929.1|33758.1|33927.6|33756.6|18
1626037960000|2021-07-11 21:12:40|33929.2|33758.2|33929.8|33758.8|33930.1|33759.1|33928.7|33757.7|16
1626037970000|2021-07-11 21:12:50|33929.6|33758.6|33930.6|33759.6|33931.1|33760.1|33929.6|33758.6|15
1626037980000|2021-07-11 21:13:00|33930.7|33759.7|33930.9|33759.9|33931.3|33760.3|33930.7|33759.7|10
1626037990000|2021-07-11 21:13:10|33931.1|33760.1|33935.3|33764.3|33935.6|33764.6|33931|33760|20
1626038000000|2021-07-11 21:13:20|33935.4|33764.4|33937|33766|33937|33766|33935.1|33764.1|12
1626038010000|2021-07-11 21:13:30|33937.7|33766.7|33945.6|33774.6|33945.6|33774.6|33937.5|33766.5|21
1626038020000|2021-07-11 21:13:40|33946|33775|33948|33777|33949.9|33778.9|33945.9|33774.9|19
1626038030000|2021-07-11 21:13:50|33948.5|33777.5|33948.4|33777.4|33949.1|33778.1|33948|33777|21
1626038040000|2021-07-11 21:14:00|33947.9|33776.9|33948|33777|33949.2|33778.2|33946.6|33775.6|20
1626038050000|2021-07-11 21:14:10|33948.1|33777.1|33952.4|33781.4|33952.5|33781.5|33947.7|33776.7|18
1626038060000|2021-07-11 21:14:20|33952.6|33781.6|33952.5|33781.5|33953.5|33782.5|33952.2|33781.2|22
1626038070000|2021-07-11 21:14:30|33952.3|33781.3|33953.2|33782.2|33954.7|33783.7|33952.2|33781.2|18
1626038080000|2021-07-11 21:14:40|33954.3|33783.3|33952.9|33781.9|33954.3|33783.3|33952.3|33781.3|12
1626038090000|2021-07-11 21:14:50|33952.6|33781.6|33952.5|33781.5|33952.6|33781.6|33952.3|33781.3|15
1626038100000|2021-07-11 21:15:00|33952.6|33781.6|33953|33782|33953.2|33782.2|33952.3|33781.3|14
1626038110000|2021-07-11 21:15:10|33952.9|33781.9|33955.2|33784.2|33956.1|33785.1|33952.3|33781.3|18
1626038120000|2021-07-11 21:15:20|33955.1|33784.1|33968.1|33797.1|33968.1|33797.1|33955.1|33784.1|27
1626038130000|2021-07-11 21:15:30|33968.4|33797.4|33981.9|33810.9|33981.9|33810.9|33968.4|33797.4|33
1626038140000|2021-07-11 21:15:40|33984.3|33813.3|33999.4|33828.4|33999.4|33828.4|33984.3|33813.3|33
1626038150000|2021-07-11 21:15:50|34001.3|33830.3|34015.6|33844.6|34015.6|33844.6|34001.3|33830.3|36
1626038160000|2021-07-11 21:16:00|34018.7|33847.7|34030.1|33859.1|34031.5|33860.5|34018.7|33847.7|35
1626038170000|2021-07-11 21:16:10|34029.8|33858.8|34033|33862|34033|33862|34029.8|33858.8|27
1626038180000|2021-07-11 21:16:20|34033.1|33862.1|34041.1|33870.1|34041.1|33870.1|34030|33859|30
1626038190000|2021-07-11 21:16:30|34041.3|33870.3|34045.4|33874.4|34045.9|33874.9|34040.8|33869.8|25
1626038200000|2021-07-11 21:16:40|34045.1|33874.1|34046.6|33875.6|34046.6|33875.6|34044.8|33873.8|11
1626038210000|2021-07-11 21:16:50|34048.1|33877.1|34049.9|33878.9|34051|33880|34046.3|33875.3|21
1626038220000|2021-07-11 21:17:00|34050.2|33879.2|34056.5|33885.5|34057.2|33886.2|34050.2|33879.2|29
1626038230000|2021-07-11 21:17:10|34056.4|33885.4|34057|33886|34057.4|33886.4|34055.4|33884.4|23
1626038240000|2021-07-11 21:17:20|34057.2|33886.2|34057.1|33886.1|34057.2|33886.2|34054.8|33883.8|23
1626038250000|2021-07-11 21:17:30|34057.5|33886.5|34061.4|33890.4|34061.4|33890.4|34057.2|33886.2|17
1626038260000|2021-07-11 21:17:40|34060.7|33889.7|34060.8|33889.8|34063.4|33892.4|34060.7|33889.7|23
1626038270000|2021-07-11 21:17:50|34060.6|33889.6|34060.2|33889.2|34061.2|33890.2|34059.5|33888.5|21
1626038280000|2021-07-11 21:18:00|34059.9|33888.9|34060.7|33889.7|34060.9|33889.9|34059.2|33888.2|22
1626038290000|2021-07-11 21:18:10|34060|33889|34063.1|33892.1|34063.1|33892.1|34059.5|33888.5|17
1626038300000|2021-07-11 21:18:20|34062.4|33891.4|34065.8|33894.8|34066.2|33895.2|34061.8|33890.8|19
1626038310000|2021-07-11 21:18:30|34065.4|33894.4|34067.5|33896.5|34069.7|33898.7|34065.3|33894.3|11
1626038320000|2021-07-11 21:18:40|34067.3|33896.3|34069.4|33898.4|34069.6|33898.6|34067.3|33896.3|21
1626038330000|2021-07-11 21:18:50|34069.6|33898.6|34098.4|33927.4|34098.4|33927.4|34069.5|33898.5|33
1626038340000|2021-07-11 21:19:00|34098.9|33927.9|34141.7|33970.7|34142.4|33971.4|34098|33927|38
1626038350000|2021-07-11 21:19:10|34142.3|33971.3|34140.8|33969.8|34148|33977|34140.8|33969.8|34
1626038360000|2021-07-11 21:19:20|34139.2|33968.2|34146.2|33975.2|34147.3|33976.3|34135.4|33964.4|32
1626038370000|2021-07-11 21:19:30|34148.1|33977.1|34148.9|33977.9|34149.2|33978.2|34148|33977|26
1626038380000|2021-07-11 21:19:40|34149.4|33978.4|34149.7|33978.7|34154.2|33983.2|34147.7|33976.7|30
1626038390000|2021-07-11 21:19:50|34149.8|33978.8|34147.8|33976.8|34149.8|33978.8|34147.8|33976.8|20
1626038400000|2021-07-11 21:20:00|34147.1|33976.1|34139.4|33968.4|34149.2|33978.2|34139.4|33968.4|32
1626038410000|2021-07-11 21:20:10|34136.4|33965.4|34133.5|33962.5|34137|33966|34131.9|33960.9|28
1626038420000|2021-07-11 21:20:20|34133.3|33962.3|34130.5|33959.5|34137.3|33966.3|34129|33958|26
1626038430000|2021-07-11 21:20:30|34130.6|33959.6|34131.4|33960.4|34133.2|33962.2|34130|33959|24
1626038440000|2021-07-11 21:20:40|34131.6|33960.6|34132.8|33961.8|34134.2|33963.2|34131.6|33960.6|19
1626038450000|2021-07-11 21:20:50|34133|33962|34141|33970|34141|33970|34132.4|33961.4|21
1626038460000|2021-07-11 21:21:00|34140.9|33969.9|34152.1|33981.1|34152.1|33981.1|34140.9|33969.9|35
1626038470000|2021-07-11 21:21:10|34152.8|33981.8|34171|34000|34172.7|34001.7|34152.8|33981.8|27
1626038480000|2021-07-11 21:21:20|34171.9|34000.9|34175.8|34004.8|34177|34006|34171.6|34000.6|26
1626038490000|2021-07-11 21:21:30|34175.7|34004.7|34177.2|34006.2|34178.8|34007.8|34173.5|34002.5|27
1626038500000|2021-07-11 21:21:40|34177|34006|34172.2|34001.2|34177.3|34006.3|34166.1|33995.1|31
1626038510000|2021-07-11 21:21:50|34172|34001|34171.4|34000.4|34172.7|34001.7|34166.2|33995.2|30
1626038520000|2021-07-11 21:22:00|34171.5|34000.5|34178.7|34007.7|34178.7|34007.7|34171.5|34000.5|25
1626038530000|2021-07-11 21:22:10|34179.6|34008.6|34180|34009|34182.3|34011.3|34179.4|34008.4|27
1626038540000|2021-07-11 21:22:20|34180.1|34009.1|34180.2|34009.2|34180.3|34009.3|34179.5|34008.5|17
1626038550000|2021-07-11 21:22:30|34180.6|34009.6|34180.2|34009.2|34180.6|34009.6|34179.5|34008.5|10
1626038560000|2021-07-11 21:22:40|34180.3|34009.3|34180.1|34009.1|34181.2|34010.2|34179.7|34008.7|17
1626038570000|2021-07-11 21:22:50|34180.2|34009.2|34185|34014|34186.5|34015.5|34180|34009|25
1626038580000|2021-07-11 21:23:00|34185.1|34014.1|34246.7|34075.7|34246.7|34075.7|34185.1|34014.1|28
1626038590000|2021-07-11 21:23:10|34246.9|34075.9|34252.9|34081.9|34253.2|34082.2|34240.8|34069.8|35
1626038600000|2021-07-11 21:23:20|34252.7|34081.7|34257|34086|34260.9|34089.9|34251.2|34080.2|32
1626038610000|2021-07-11 21:23:30|34256.9|34085.9|34259.3|34088.3|34259.3|34088.3|34255.9|34084.9|28
1626038620000|2021-07-11 21:23:40|34260.3|34089.3|34245.2|34074.2|34260.3|34089.3|34243.9|34072.9|30
1626038630000|2021-07-11 21:23:50|34245.5|34074.5|34245.3|34074.3|34245.7|34074.7|34237.5|34066.5|29
1626038640000|2021-07-11 21:24:00|34245.2|34074.2|34242.9|34071.9|34245.4|34074.4|34242.6|34071.6|25
1626038650000|2021-07-11 21:24:10|34242.1|34071.1|34241|34070|34245.2|34074.2|34240.7|34069.7|21
1626038660000|2021-07-11 21:24:20|34241.1|34070.1|34256.8|34085.8|34258.4|34087.4|34241.1|34070.1|32
1626038670000|2021-07-11 21:24:30|34257.6|34086.6|34257.7|34086.7|34263.1|34092.1|34257.6|34086.6|29
1626038680000|2021-07-11 21:24:40|34257.6|34086.6|34248.2|34077.2|34257.6|34086.6|34247.2|34076.2|32
1626038690000|2021-07-11 21:24:50|34248.5|34077.5|34261.1|34090.1|34261.2|34090.2|34248.5|34077.5|29
1626038700000|2021-07-11 21:25:00|34263.5|34092.5|34261.6|34090.6|34264.6|34093.6|34261.3|34090.3|21
1626038710000|2021-07-11 21:25:10|34260.9|34089.9|34257.4|34086.4|34260.9|34089.9|34257.1|34086.1|20
1626038720000|2021-07-11 21:25:20|34257.6|34086.6|34258.7|34087.7|34259|34088|34256.1|34085.1|20
1626038730000|2021-07-11 21:25:30|34259.2|34088.2|34258.6|34087.6|34259.2|34088.2|34257.5|34086.5|10
1626038740000|2021-07-11 21:25:40|34258.8|34087.8|34259.4|34088.4|34259.5|34088.5|34258.5|34087.5|10
1626038750000|2021-07-11 21:25:50|34259.1|34088.1|34260.5|34089.5|34260.8|34089.8|34259.1|34088.1|10
1626038760000|2021-07-11 21:26:00|34259.9|34088.9|34261.2|34090.2|34261.2|34090.2|34259.9|34088.9|10
1626038770000|2021-07-11 21:26:10|34260.8|34089.8|34239.6|34068.6|34261.7|34090.7|34229.2|34058.2|29
1626038780000|2021-07-11 21:26:20|34241.6|34070.6|34247.4|34076.4|34247.4|34076.4|34241.6|34070.6|24
1626038790000|2021-07-11 21:26:30|34246.9|34075.9|34249.5|34078.5|34251|34080|34246.9|34075.9|25
1626038800000|2021-07-11 21:26:40|34249.3|34078.3|34248.2|34077.2|34249.3|34078.3|34248.2|34077.2|9
1626038810000|2021-07-11 21:26:50|34247.9|34076.9|34250.2|34079.2|34250.2|34079.2|34247.9|34076.9|9
1626038820000|2021-07-11 21:27:00|34250.1|34079.1|34250.5|34079.5|34250.6|34079.6|34250|34079|8
1626038830000|2021-07-11 21:27:10|34250.6|34079.6|34249|34078|34250.9|34079.9|34248.8|34077.8|6
1626038840000|2021-07-11 21:27:20|34248.8|34077.8|34249|34078|34249.1|34078.1|34248.8|34077.8|15
1626038850000|2021-07-11 21:27:30|34248.9|34077.9|34248.9|34077.9|34250.1|34079.1|34248.6|34077.6|17
1626038860000|2021-07-11 21:27:40|34248.7|34077.7|34250.4|34079.4|34251.3|34080.3|34248.6|34077.6|29
1626038870000|2021-07-11 21:27:50|34250.3|34079.3|34252|34081|34252.1|34081.1|34250.2|34079.2|21
1626038880000|2021-07-11 21:28:00|34251.9|34080.9|34251.9|34080.9|34252.5|34081.5|34251.6|34080.6|26
1626038890000|2021-07-11 21:28:10|34252.4|34081.4|34251.9|34080.9|34252.4|34081.4|34251.7|34080.7|10
1626038900000|2021-07-11 21:28:20|34251.7|34080.7|34251.3|34080.3|34251.9|34080.9|34250.7|34079.7|15
1626038910000|2021-07-11 21:28:30|34250.8|34079.8|34252.2|34081.2|34252.4|34081.4|34250.6|34079.6|18
1626038920000|2021-07-11 21:28:40|34251.9|34080.9|34249.2|34078.2|34252.2|34081.2|34249.2|34078.2|23
1626038930000|2021-07-11 21:28:50|34248.3|34077.3|34243.5|34072.5|34248.8|34077.8|34242.1|34071.1|27
1626038940000|2021-07-11 21:29:00|34241.9|34070.9|34240.1|34069.1|34243.6|34072.6|34239.9|34068.9|19
1626038950000|2021-07-11 21:29:10|34240.3|34069.3|34240|34069|34240.8|34069.8|34239.9|34068.9|14
1626038960000|2021-07-11 21:29:20|34239.8|34068.8|34239|34068|34239.8|34068.8|34238.1|34067.1|14
1626038970000|2021-07-11 21:29:30|34238.5|34067.5|34234|34063|34239.1|34068.1|34234|34063|25
1626038980000|2021-07-11 21:29:40|34234.1|34063.1|34232.4|34061.4|34234.5|34063.5|34232.4|34061.4|20
1626038990000|2021-07-11 21:29:50|34232.1|34061.1|34231.9|34060.9|34233.1|34062.1|34231|34060|25
1626039000000|2021-07-11 21:30:00|34231.6|34060.6|34233.6|34062.6|34233.6|34062.6|34229.3|34058.3|32
1626039010000|2021-07-11 21:30:10|34234.7|34063.7|34243|34072|34244.5|34073.5|34234.7|34063.7|27
1626039020000|2021-07-11 21:30:20|34248.2|34077.2|34271.6|34100.6|34271.6|34100.6|34248.2|34077.2|32
1626039030000|2021-07-11 21:30:30|34271.8|34100.8|34296.6|34125.6|34296.6|34125.6|34271.8|34100.8|29
1626039040000|2021-07-11 21:30:40|34298.9|34127.9|34477.7|34306.7|34480|34309|34298.9|34127.9|39
1626039050000|2021-07-11 21:30:50|34486.4|34315.4|34544.8|34373.8|34545.1|34374.1|34484.6|34313.6|36
1626039060000|2021-07-11 21:31:00|34545.1|34374.1|34489.9|34318.9|34546.4|34375.4|34489.9|34318.9|35
1626039070000|2021-07-11 21:31:10|34488.2|34317.2|34481.1|34310.1|34488.9|34317.9|34454.8|34283.8|36
1626039080000|2021-07-11 21:31:20|34483|34312|34492.1|34321.1|34492.2|34321.2|34482|34311|31
1626039090000|2021-07-11 21:31:30|34488.1|34317.1|34507.6|34336.6|34507.6|34336.6|34488.1|34317.1|26
1626039100000|2021-07-11 21:31:40|34508.2|34337.2|34502.4|34331.4|34508.9|34337.9|34500.7|34329.7|33
1626039110000|2021-07-11 21:31:50|34503.3|34332.3|34485.5|34314.5|34504.1|34333.1|34485.2|34314.2|29
1626039120000|2021-07-11 21:32:00|34485.4|34314.4|34484.8|34313.8|34485.5|34314.5|34483.2|34312.2|25
1626039130000|2021-07-11 21:32:10|34484.7|34313.7|34479.7|34308.7|34485.2|34314.2|34478.5|34307.5|29
1626039140000|2021-07-11 21:32:20|34478.8|34307.8|34476.5|34305.5|34479|34308|34473.3|34302.3|27
1626039150000|2021-07-11 21:32:30|34476.7|34305.7|34471.6|34300.6|34476.7|34305.7|34471.2|34300.2|32
1626039160000|2021-07-11 21:32:40|34471.9|34300.9|34463.8|34292.8|34473.2|34302.2|34463.8|34292.8|28
1626039170000|2021-07-11 21:32:50|34464|34293|34437.7|34266.7|34464.1|34293.1|34437.1|34266.1|34
1626039180000|2021-07-11 21:33:00|34435|34264|34430.8|34259.8|34435.4|34264.4|34425.9|34254.9|27
1626039190000|2021-07-11 21:33:10|34430.3|34259.3|34428.5|34257.5|34430.5|34259.5|34424|34253|25
1626039200000|2021-07-11 21:33:20|34428.1|34257.1|34488|34317|34488.3|34317.3|34428.1|34257.1|37
1626039210000|2021-07-11 21:33:30|34492.3|34321.3|34503.9|34332.9|34504.5|34333.5|34488.4|34317.4|34
1626039220000|2021-07-11 21:33:40|34504|34333|34496.6|34325.6|34508|34337|34495.7|34324.7|36
1626039230000|2021-07-11 21:33:50|34496.5|34325.5|34485.4|34314.4|34498.2|34327.2|34484.4|34313.4|38
1626039240000|2021-07-11 21:34:00|34485.5|34314.5|34474.8|34303.8|34485.5|34314.5|34474.1|34303.1|36
1626039250000|2021-07-11 21:34:10|34474.7|34303.7|34466.8|34295.8|34474.7|34303.7|34466.8|34295.8|35
1626039260000|2021-07-11 21:34:20|34466.9|34295.9|34465.2|34294.2|34470|34299|34465.2|34294.2|31
1626039270000|2021-07-11 21:34:30|34468|34297|34473|34302|34473.1|34302.1|34466.8|34295.8|27
1626039280000|2021-07-11 21:34:40|34473.3|34302.3|34494.7|34323.7|34494.7|34323.7|34472.9|34301.9|33
1626039290000|2021-07-11 21:34:50|34494.1|34323.1|34502.6|34331.6|34504.1|34333.1|34494|34323|33
1626039300000|2021-07-11 21:35:00|34502.7|34331.7|34512|34341|34512|34341|34502.6|34331.6|32
1626039310000|2021-07-11 21:35:10|34512.9|34341.9|34539.2|34368.2|34542.7|34371.7|34512.9|34341.9|25
1626039320000|2021-07-11 21:35:20|34538.9|34367.9|34622.8|34451.8|34622.8|34451.8|34538.9|34367.9|35
1626039330000|2021-07-11 21:35:30|34623.3|34452.3|34651.1|34480.1|34652.2|34481.2|34623.3|34452.3|36
1626039340000|2021-07-11 21:35:40|34651.3|34480.3|34613.2|34442.2|34657.2|34486.2|34613.2|34442.2|38
1626039350000|2021-07-11 21:35:50|34612.2|34441.2|34604.2|34433.2|34612.3|34441.3|34600.6|34429.6|36
1626039360000|2021-07-11 21:36:00|34605.1|34434.1|34664|34493|34664|34493|34605.1|34434.1|38
1626039370000|2021-07-11 21:36:10|34663.5|34492.5|34667.5|34496.5|34671.6|34500.6|34663.5|34492.5|33
1626039380000|2021-07-11 21:36:20|34667.1|34496.1|34654.6|34483.6|34667.5|34496.5|34651.2|34480.2|38
1626039390000|2021-07-11 21:36:30|34653.8|34482.8|34652.8|34481.8|34654.3|34483.3|34646.2|34475.2|37
1626039400000|2021-07-11 21:36:40|34653.4|34482.4|34649.3|34478.3|34653.8|34482.8|34648|34477|30
1626039410000|2021-07-11 21:36:50|34648.7|34477.7|34645.5|34474.5|34649|34478|34645.2|34474.2|26
1626039420000|2021-07-11 21:37:00|34645.4|34474.4|34634.1|34463.1|34645.4|34474.4|34634.1|34463.1|25
1626039430000|2021-07-11 21:37:10|34634.2|34463.2|34624.5|34453.5|34634.2|34463.2|34622.5|34451.5|28
1626039440000|2021-07-11 21:37:20|34624.6|34453.6|34620.3|34449.3|34625.8|34454.8|34619.9|34448.9|27
1626039450000|2021-07-11 21:37:30|34620.9|34449.9|34617.9|34446.9|34621|34450|34617.9|34446.9|18
1626039460000|2021-07-11 21:37:40|34618.2|34447.2|34604.3|34433.3|34618.3|34447.3|34604.3|34433.3|29
1626039470000|2021-07-11 21:37:50|34604.2|34433.2|34598.8|34427.8|34608.3|34437.3|34598.8|34427.8|28
1626039480000|2021-07-11 21:38:00|34597.1|34426.1|34583|34412|34597.1|34426.1|34582.9|34411.9|36
1626039490000|2021-07-11 21:38:10|34582.6|34411.6|34564.9|34393.9|34583.3|34412.3|34564.9|34393.9|32
1626039500000|2021-07-11 21:38:20|34565.1|34394.1|34572.5|34401.5|34572.5|34401.5|34557.4|34386.4|38
1626039510000|2021-07-11 21:38:30|34571.5|34400.5|34593.3|34422.3|34593.3|34422.3|34571.5|34400.5|34
1626039520000|2021-07-11 21:38:40|34593.4|34422.4|34594.2|34423.2|34600.4|34429.4|34593.1|34422.1|25
1626039530000|2021-07-11 21:38:50|34593.9|34422.9|34597.5|34426.5|34599|34428|34592.5|34421.5|26
1626039540000|2021-07-11 21:39:00|34597.3|34426.3|34592.6|34421.6|34598.2|34427.2|34592|34421|25
1626039550000|2021-07-11 21:39:10|34592.7|34421.7|34586.4|34415.4|34593.7|34422.7|34586.4|34415.4|28
1626039560000|2021-07-11 21:39:20|34586|34415|34575.9|34404.9|34586|34415|34571.6|34400.6|34
1626039570000|2021-07-11 21:39:30|34574.4|34403.4|34557.5|34386.5|34576|34405|34556.5|34385.5|28
1626039580000|2021-07-11 21:39:40|34557.6|34386.6|34559.7|34388.7|34559.7|34388.7|34557.1|34386.1|28
1626039590000|2021-07-11 21:39:50|34560.1|34389.1|34582.8|34411.8|34582.9|34411.9|34560.1|34389.1|32
1626039600000|2021-07-11 21:40:00|34583.6|34412.6|34583.9|34412.9|34584.9|34413.9|34582.6|34411.6|29
1626039610000|2021-07-11 21:40:10|34583.4|34412.4|34586.6|34415.6|34586.6|34415.6|34583.3|34412.3|19
1626039620000|2021-07-11 21:40:20|34586.4|34415.4|34593.4|34422.4|34593.5|34422.5|34586.4|34415.4|14
1626039630000|2021-07-11 21:40:30|34593.5|34422.5|34593.4|34422.4|34593.8|34422.8|34593.1|34422.1|15
1626039640000|2021-07-11 21:40:40|34593.5|34422.5|34575.8|34404.8|34595.3|34424.3|34575.8|34404.8|25
1626039650000|2021-07-11 21:40:50|34575.4|34404.4|34567|34396|34575.4|34404.4|34557.8|34386.8|33
1626039660000|2021-07-11 21:41:00|34567.9|34396.9|34572.7|34401.7|34572.7|34401.7|34566.6|34395.6|29
1626039670000|2021-07-11 21:41:10|34572.5|34401.5|34566.2|34395.2|34572.9|34401.9|34566.2|34395.2|19
1626039680000|2021-07-11 21:41:20|34565.4|34394.4|34566.2|34395.2|34566.7|34395.7|34564.7|34393.7|15
1626039690000|2021-07-11 21:41:30|34567|34396|34569.7|34398.7|34569.9|34398.9|34567|34396|12
1626039700000|2021-07-11 21:41:40|34569.5|34398.5|34567.1|34396.1|34569.5|34398.5|34565.1|34394.1|21
1626039710000|2021-07-11 21:41:50|34566.9|34395.9|34565.8|34394.8|34566.9|34395.9|34565.8|34394.8|4
1626039720000|2021-07-11 21:42:00|34565.9|34394.9|34565.2|34394.2|34566.3|34395.3|34565.1|34394.1|6
1626039730000|2021-07-11 21:42:10|34565.7|34394.7|34569.5|34398.5|34571.9|34400.9|34564.3|34393.3|24
1626039740000|2021-07-11 21:42:20|34569.6|34398.6|34573.7|34402.7|34574.2|34403.2|34569.6|34398.6|21
1626039750000|2021-07-11 21:42:30|34573.9|34402.9|34573.9|34402.9|34574.4|34403.4|34573.7|34402.7|17
1626039760000|2021-07-11 21:42:40|34574|34403|34575|34404|34576|34405|34573.9|34402.9|12
1626039770000|2021-07-11 21:42:50|34574.1|34403.1|34573.4|34402.4|34574.1|34403.1|34573.4|34402.4|12
1626039780000|2021-07-11 21:43:00|34573.6|34402.6|34574.9|34403.9|34574.9|34403.9|34573.1|34402.1|15
1626039790000|2021-07-11 21:43:10|34574.7|34403.7|34570|34399|34575.6|34404.6|34569.2|34398.2|23
1626039800000|2021-07-11 21:43:20|34569.8|34398.8|34576.6|34405.6|34577|34406|34569.1|34398.1|20
1626039810000|2021-07-11 21:43:30|34577|34406|34542.2|34371.2|34578.8|34407.8|34542.2|34371.2|35
1626039820000|2021-07-11 21:43:40|34542.6|34371.6|34540.3|34369.3|34542.6|34371.6|34534.8|34363.8|31
1626039830000|2021-07-11 21:43:50|34539.5|34368.5|34539.7|34368.7|34539.8|34368.8|34538.1|34367.1|18
1626039840000|2021-07-11 21:44:00|34539.8|34368.8|34537.4|34366.4|34539.8|34368.8|34537|34366|14
1626039850000|2021-07-11 21:44:10|34537.3|34366.3|34526.8|34355.8|34537.3|34366.3|34525.5|34354.5|25
1626039860000|2021-07-11 21:44:20|34528.3|34357.3|34523.1|34352.1|34529.4|34358.4|34521.8|34350.8|34
1626039870000|2021-07-11 21:44:30|34523.6|34352.6|34523|34352|34525.1|34354.1|34521.6|34350.6|25
1626039880000|2021-07-11 21:44:40|34522.9|34351.9|34513.5|34342.5|34523|34352|34510|34339|30
1626039890000|2021-07-11 21:44:50|34513.7|34342.7|34536.1|34365.1|34536.1|34365.1|34513.7|34342.7|35
1626039900000|2021-07-11 21:45:00|34535.9|34364.9|34566.4|34395.4|34566.4|34395.4|34535.9|34364.9|38
1626039910000|2021-07-11 21:45:10|34566.8|34395.8|34573.6|34402.6|34574|34403|34566.8|34395.8|30
1626039920000|2021-07-11 21:45:20|34573.4|34402.4|34567.1|34396.1|34574.1|34403.1|34566.9|34395.9|30
1626039930000|2021-07-11 21:45:30|34567.8|34396.8|34575.2|34404.2|34575.2|34404.2|34567.8|34396.8|22
1626039940000|2021-07-11 21:45:40|34575.4|34404.4|34582|34411|34582.1|34411.1|34575.2|34404.2|22
1626039950000|2021-07-11 21:45:50|34582.1|34411.1|34578.6|34407.6|34582.5|34411.5|34578.6|34407.6|21
1626039960000|2021-07-11 21:46:00|34579.7|34408.7|34575.6|34404.6|34579.7|34408.7|34575.6|34404.6|16
1626039970000|2021-07-11 21:46:10|34575.5|34404.5|34565.5|34394.5|34576.4|34405.4|34561.2|34390.2|30
1626039980000|2021-07-11 21:46:20|34563.3|34392.3|34565.3|34394.3|34566.4|34395.4|34561.5|34390.5|27
1626039990000|2021-07-11 21:46:30|34565.2|34394.2|34566.6|34395.6|34568.7|34397.7|34564.5|34393.5|22
1626040000000|2021-07-11 21:46:40|34569|34398|34578.4|34407.4|34578.4|34407.4|34568.9|34397.9|27
1626040010000|2021-07-11 21:46:50|34578.5|34407.5|34579.9|34408.9|34582.2|34411.2|34578.5|34407.5|14
1626040020000|2021-07-11 21:47:00|34580.1|34409.1|34570.6|34399.6|34580.1|34409.1|34570.6|34399.6|21
1626040030000|2021-07-11 21:47:10|34571.1|34400.1|34571.3|34400.3|34571.3|34400.3|34570.8|34399.8|7
1626040040000|2021-07-11 21:47:20|34570.6|34399.6|34580.3|34409.3|34580.5|34409.5|34570.6|34399.6|18
1626040050000|2021-07-11 21:47:30|34580.4|34409.4|34580.5|34409.5|34581.2|34410.2|34580.3|34409.3|15
1626040060000|2021-07-11 21:47:40|34580.6|34409.6|34580.7|34409.7|34582.1|34411.1|34579.8|34408.8|17
1626040070000|2021-07-11 21:47:50|34580.6|34409.6|34582.2|34411.2|34582.3|34411.3|34580.6|34409.6|21
1626040080000|2021-07-11 21:48:00|34582.4|34411.4|34582|34411|34583.6|34412.6|34580.2|34409.2|23
1626040090000|2021-07-11 21:48:10|34582.1|34411.1|34589.3|34418.3|34589.9|34418.9|34582|34411|23
1626040100000|2021-07-11 21:48:20|34589.4|34418.4|34597.9|34426.9|34597.9|34426.9|34587.6|34416.6|16
1626040110000|2021-07-11 21:48:30|34603|34432|34623|34452|34623|34452|34602.2|34431.2|29
1626040120000|2021-07-11 21:48:40|34619.2|34448.2|34605|34434|34622.7|34451.7|34605|34434|27
1626040130000|2021-07-11 21:48:50|34605.2|34434.2|34592.8|34421.8|34605.2|34434.2|34587.8|34416.8|31
1626040140000|2021-07-11 21:49:00|34592.4|34421.4|34609.1|34438.1|34609.1|34438.1|34591.3|34420.3|28
1626040150000|2021-07-11 21:49:10|34608.8|34437.8|34612.9|34441.9|34612.9|34441.9|34608.7|34437.7|22
1626040160000|2021-07-11 21:49:20|34612.7|34441.7|34606.5|34435.5|34625.4|34454.4|34606.5|34435.5|34
1626040170000|2021-07-11 21:49:30|34606.9|34435.9|34600.6|34429.6|34606.9|34435.9|34599.9|34428.9|22
1626040180000|2021-07-11 21:49:40|34600.4|34429.4|34606.6|34435.6|34606.6|34435.6|34600.4|34429.4|18
1626040190000|2021-07-11 21:49:50|34606.5|34435.5|34606.2|34435.2|34607.3|34436.3|34605.9|34434.9|17
1626040200000|2021-07-11 21:50:00|34606.5|34435.5|34607.3|34436.3|34607.3|34436.3|34603|34432|24
1626040210000|2021-07-11 21:50:10|34607.2|34436.2|34606.9|34435.9|34610.1|34439.1|34606|34435|35
1626040220000|2021-07-11 21:50:20|34607|34436|34599.5|34428.5|34610.2|34439.2|34599.5|34428.5|31
1626040230000|2021-07-11 21:50:30|34600|34429|34600.5|34429.5|34602.9|34431.9|34599.9|34428.9|31
1626040240000|2021-07-11 21:50:40|34600.9|34429.9|34614.6|34443.6|34620.1|34449.1|34600.9|34429.9|25
1626040250000|2021-07-11 21:50:50|34614.8|34443.8|34612|34441|34620.8|34449.8|34611.4|34440.4|28
1626040260000|2021-07-11 21:51:00|34611.9|34440.9|34618.6|34447.6|34619.4|34448.4|34609.7|34438.7|29
1626040270000|2021-07-11 21:51:10|34618.7|34447.7|34617.4|34446.4|34618.7|34447.7|34615|34444|24
1626040280000|2021-07-11 21:51:20|34617.6|34446.6|34618|34447|34618.4|34447.4|34616.7|34445.7|24
1626040290000|2021-07-11 21:51:30|34618.1|34447.1|34599.6|34428.6|34618.9|34447.9|34599.6|34428.6|30
1626040300000|2021-07-11 21:51:40|34599.4|34428.4|34558.1|34387.1|34599.4|34428.4|34556.6|34385.6|35
1626040310000|2021-07-11 21:51:50|34559.8|34388.8|34563.2|34392.2|34564.7|34393.7|34558.4|34387.4|26
1626040320000|2021-07-11 21:52:00|34562.8|34391.8|34581.5|34410.5|34581.5|34410.5|34560.4|34389.4|32
1626040330000|2021-07-11 21:52:10|34582.2|34411.2|34585.8|34414.8|34586.9|34415.9|34577.1|34406.1|36
1626040340000|2021-07-11 21:52:20|34585.7|34414.7|34586.7|34415.7|34587.2|34416.2|34585.2|34414.2|29
1626040350000|2021-07-11 21:52:30|34587.3|34416.3|34581.2|34410.2|34587.3|34416.3|34581.2|34410.2|18
1626040360000|2021-07-11 21:52:40|34581.5|34410.5|34581.1|34410.1|34582.3|34411.3|34580.5|34409.5|27
1626040370000|2021-07-11 21:52:50|34581.2|34410.2|34587.1|34416.1|34587.4|34416.4|34581.2|34410.2|23
1626040380000|2021-07-11 21:53:00|34587|34416|34592.1|34421.1|34592.4|34421.4|34586.3|34415.3|18
1626040390000|2021-07-11 21:53:10|34591.4|34420.4|34579.4|34408.4|34591.4|34420.4|34577.6|34406.6|34
1626040400000|2021-07-11 21:53:20|34579|34408|34584.2|34413.2|34585.5|34414.5|34579|34408|36
1626040410000|2021-07-11 21:53:30|34584.3|34413.3|34568.3|34397.3|34585.5|34414.5|34559.4|34388.4|35
1626040420000|2021-07-11 21:53:40|34571.4|34400.4|34572|34401|34579.4|34408.4|34571.1|34400.1|34
1626040430000|2021-07-11 21:53:50|34571.5|34400.5|34573|34402|34573|34402|34564|34393|30
1626040440000|2021-07-11 21:54:00|34573.1|34402.1|34578.3|34407.3|34581.9|34410.9|34573.1|34402.1|35
1626040450000|2021-07-11 21:54:10|34578.4|34407.4|34571.6|34400.6|34580|34409|34565.9|34394.9|31
1626040460000|2021-07-11 21:54:20|34571.3|34400.3|34574.2|34403.2|34582.1|34411.1|34571.2|34400.2|37
1626040470000|2021-07-11 21:54:30|34574.1|34403.1|34567.2|34396.2|34574.1|34403.1|34560.2|34389.2|32
1626040480000|2021-07-11 21:54:40|34567.9|34396.9|34563.4|34392.4|34568.3|34397.3|34559.1|34388.1|23
1626040490000|2021-07-11 21:54:50|34563.3|34392.3|34559.9|34388.9|34563.8|34392.8|34559.2|34388.2|23
1626040500000|2021-07-11 21:55:00|34560.4|34389.4|34557.3|34386.3|34561.1|34390.1|34557.3|34386.3|30
1626040510000|2021-07-11 21:55:10|34557|34386|34551.7|34380.7|34557|34386|34551.6|34380.6|29
1626040520000|2021-07-11 21:55:20|34552.1|34381.1|34545.6|34374.6|34552.1|34381.1|34545.2|34374.2|18
1626040530000|2021-07-11 21:55:30|34545.8|34374.8|34540.5|34369.5|34545.8|34374.8|34540.5|34369.5|25
1626040540000|2021-07-11 21:55:40|34538.9|34367.9|34535.1|34364.1|34541|34370|34533.7|34362.7|25
1626040550000|2021-07-11 21:55:50|34534.8|34363.8|34551.4|34380.4|34551.4|34380.4|34534.4|34363.4|37
1626040560000|2021-07-11 21:56:00|34551.5|34380.5|34559.5|34388.5|34559.7|34388.7|34551.5|34380.5|31
1626040570000|2021-07-11 21:56:10|34560.3|34389.3|34556.9|34385.9|34560.3|34389.3|34554.5|34383.5|26
1626040580000|2021-07-11 21:56:20|34556.4|34385.4|34539.3|34368.3|34560.7|34389.7|34539.3|34368.3|25
1626040590000|2021-07-11 21:56:30|34540.7|34369.7|34580|34409|34580.6|34409.6|34539.7|34368.7|32
1626040600000|2021-07-11 21:56:40|34580.2|34409.2|34556.1|34385.1|34580.2|34409.2|34555.6|34384.6|31
1626040610000|2021-07-11 21:56:50|34555.8|34384.8|34553.9|34382.9|34557.1|34386.1|34553.9|34382.9|15
1626040620000|2021-07-11 21:57:00|34554.2|34383.2|34554.7|34383.7|34554.9|34383.9|34554.2|34383.2|13
1626040630000|2021-07-11 21:57:10|34553.1|34382.1|34552.7|34381.7|34553.4|34382.4|34552.5|34381.5|19
1626040640000|2021-07-11 21:57:20|34552.1|34381.1|34553.1|34382.1|34553.2|34382.2|34551.7|34380.7|11
1626040650000|2021-07-11 21:57:30|34553|34382|34551.4|34380.4|34553.8|34382.8|34547.2|34376.2|27
1626040660000|2021-07-11 21:57:40|34550.7|34379.7|34549.1|34378.1|34551.2|34380.2|34549|34378|28
1626040670000|2021-07-11 21:57:50|34548.7|34377.7|34569.3|34398.3|34569.3|34398.3|34548.4|34377.4|28
1626040680000|2021-07-11 21:58:00|34568.8|34397.8|34573.5|34402.5|34576.8|34405.8|34568.8|34397.8|26
1626040690000|2021-07-11 21:58:10|34573.7|34402.7|34571.5|34400.5|34573.7|34402.7|34559.8|34388.8|31
1626040700000|2021-07-11 21:58:20|34570.9|34399.9|34565.2|34394.2|34574.8|34403.8|34564.7|34393.7|35
1626040710000|2021-07-11 21:58:30|34566.7|34395.7|34568.2|34397.2|34569.3|34398.3|34565.1|34394.1|25
1626040720000|2021-07-11 21:58:40|34570.6|34399.6|34576.6|34405.6|34577.9|34406.9|34570.2|34399.2|24
1626040730000|2021-07-11 21:58:50|34575.1|34404.1|34573.5|34402.5|34575.8|34404.8|34570.7|34399.7|28
1626040740000|2021-07-11 21:59:00|34573.2|34402.2|34572.5|34401.5|34573.3|34402.3|34570.3|34399.3|23
1626040750000|2021-07-11 21:59:10|34572.1|34401.1|34570.4|34399.4|34577.4|34406.4|34570.4|34399.4|33
1626040760000|2021-07-11 21:59:20|34566|34395|34554|34383|34568.2|34397.2|34553.6|34382.6|29
1626040770000|2021-07-11 21:59:30|34554.1|34383.1|34562|34391|34562.9|34391.9|34553.9|34382.9|26
1626040780000|2021-07-11 21:59:40|34562.1|34391.1|34559.6|34388.6|34563|34392|34559.6|34388.6|21
1626040790000|2021-07-11 21:59:50|34559.5|34388.5|34574.7|34403.7|34576.2|34405.2|34559|34388|28
1626040800000|2021-07-11 22:00:00|34570.8|34399.8|34590.4|34419.4|34592.1|34421.1|34570.8|34399.8|29
1626040810000|2021-07-11 22:00:10|34590.8|34419.8|34598.5|34457.5|34608.1|34460.6|34588.8|34419.8|25
1626040820000|2021-07-11 22:00:20|34598.6|34457.6|34602.9|34461.9|34607.4|34466.4|34595.4|34454.4|25
1626040830000|2021-07-11 22:00:30|34602.7|34461.7|34632.3|34491.3|34632.8|34491.8|34602.7|34461.7|20
1626040840000|2021-07-11 22:00:40|34632.8|34491.8|34643.6|34502.6|34643.8|34502.8|34632.8|34491.8|25
1626040850000|2021-07-11 22:00:50|34643.5|34502.5|34645.1|34504.1|34645.4|34504.4|34642.9|34501.9|7
1626040860000|2021-07-11 22:01:00|34643.6|34502.6|34650|34509|34651.3|34510.3|34642.6|34501.6|20
1626040870000|2021-07-11 22:01:10|34650.1|34509.1|34650.3|34509.3|34657|34516|34650.1|34509.1|15
1626040880000|2021-07-11 22:01:20|34650.1|34509.1|34607.3|34466.3|34652.9|34511.9|34599.6|34458.6|28
1626040890000|2021-07-11 22:01:30|34602.2|34461.2|34625.3|34484.3|34625.4|34484.4|34596.9|34455.9|34
1626040900000|2021-07-11 22:01:40|34632.5|34491.5|34634.2|34493.2|34640.7|34499.7|34623|34482|31
1626040910000|2021-07-11 22:01:50|34633.9|34492.9|34648.4|34507.4|34656.7|34515.7|34633.9|34492.9|30
1626040920000|2021-07-11 22:02:00|34648.1|34507.1|34660.9|34519.9|34668.6|34527.6|34648.1|34507.1|34
1626040930000|2021-07-11 22:02:10|34662|34521|34621.6|34480.6|34662|34521|34615.9|34474.9|35
1626040940000|2021-07-11 22:02:20|34597.7|34456.7|34609.3|34468.3|34618.3|34477.3|34593.2|34452.2|37
1626040950000|2021-07-11 22:02:30|34610.5|34469.5|34609.6|34468.6|34616.4|34475.4|34607.3|34466.3|35
1626040960000|2021-07-11 22:02:40|34609.5|34468.5|34599.7|34458.7|34612.4|34471.4|34599.5|34458.5|35
1626040970000|2021-07-11 22:02:50|34595.1|34454.1|34606.6|34465.6|34607.2|34466.2|34592.1|34451.1|37
1626040980000|2021-07-11 22:03:00|34607.1|34466.1|34613.3|34472.3|34614.7|34473.7|34606|34465|30
1626040990000|2021-07-11 22:03:10|34614.5|34473.5|34607.4|34466.4|34614.5|34473.5|34603.1|34462.1|34
1626041000000|2021-07-11 22:03:20|34607.2|34466.2|34607.3|34466.3|34608.7|34467.7|34600.7|34459.7|33
1626041010000|2021-07-11 22:03:30|34608|34467|34569.4|34428.4|34608|34467|34567.8|34426.8|36
1626041020000|2021-07-11 22:03:40|34569.5|34428.5|34599.9|34458.9|34606.2|34465.2|34569.5|34428.5|31
1626041030000|2021-07-11 22:03:50|34594.2|34453.2|34586.7|34445.7|34598.3|34457.3|34586.7|34445.7|32
1626041040000|2021-07-11 22:04:00|34587.5|34446.5|34603.1|34462.1|34605.9|34464.9|34587.5|34446.5|24
1626041050000|2021-07-11 22:04:10|34603.2|34462.2|34573.1|34432.1|34603.2|34462.2|34573.1|34432.1|33
1626041060000|2021-07-11 22:04:20|34572.8|34431.8|34582.9|34441.9|34587.1|34446.1|34572.8|34431.8|30
1626041070000|2021-07-11 22:04:30|34584|34443|34578.5|34437.5|34584.8|34443.8|34577.7|34436.7|31
1626041080000|2021-07-11 22:04:40|34579.1|34438.1|34587.4|34446.4|34615.5|34474.5|34579.1|34438.1|38
1626041090000|2021-07-11 22:04:50|34587|34446|34596.9|34455.9|34597.1|34456.1|34584.6|34443.6|20
1626041100000|2021-07-11 22:05:00|34594.9|34453.9|34581.8|34440.8|34594.9|34453.9|34578.6|34437.6|31
1626041110000|2021-07-11 22:05:10|34581.7|34440.7|34572.6|34431.6|34611.5|34470.5|34572.6|34431.6|33
1626041120000|2021-07-11 22:05:20|34580.6|34439.6|34601.8|34460.8|34602.7|34461.7|34580.6|34439.6|34
1626041130000|2021-07-11 22:05:30|34600.3|34459.3|34594|34453|34605.2|34464.2|34591.4|34450.4|36
1626041140000|2021-07-11 22:05:40|34587.3|34446.3|34595.6|34454.6|34597.1|34456.1|34583.4|34442.4|34
1626041150000|2021-07-11 22:05:50|34594.6|34453.6|34610.9|34469.9|34631.6|34490.6|34592.3|34451.3|32
1626041160000|2021-07-11 22:06:00|34610.8|34469.8|34614.7|34473.7|34628.4|34487.4|34610.8|34469.8|38
1626041170000|2021-07-11 22:06:10|34614.6|34473.6|34616.9|34475.9|34620.9|34479.9|34614.2|34473.2|35
1626041180000|2021-07-11 22:06:20|34616.8|34475.8|34630.4|34489.4|34649.8|34508.8|34616.8|34475.8|36
1626041190000|2021-07-11 22:06:30|34631.1|34490.1|34648.3|34507.3|34648.3|34507.3|34629|34488|31
1626041200000|2021-07-11 22:06:40|34648.4|34507.4|34649.7|34508.7|34650.8|34509.8|34647.8|34506.8|33
1626041210000|2021-07-11 22:06:50|34649.9|34508.9|34648.6|34507.6|34655|34514|34646.4|34505.4|31
1626041220000|2021-07-11 22:07:00|34648.9|34507.9|34639.8|34498.8|34648.9|34507.9|34621.7|34480.7|37
1626041230000|2021-07-11 22:07:10|34640.1|34499.1|34634.5|34493.5|34642.3|34501.3|34630.1|34489.1|34
1626041240000|2021-07-11 22:07:20|34633.9|34492.9|34625.6|34484.6|34635.7|34494.7|34620.1|34479.1|31
1626041250000|2021-07-11 22:07:30|34624.3|34483.3|34616.5|34475.5|34624.3|34483.3|34615.2|34474.2|32
1626041260000|2021-07-11 22:07:40|34616.7|34475.7|34614.5|34473.5|34619.4|34478.4|34612|34471|23
1626041270000|2021-07-11 22:07:50|34615.8|34474.8|34623.8|34482.8|34624.6|34483.6|34604.8|34463.8|35
1626041280000|2021-07-11 22:08:00|34624.2|34483.2|34610.3|34469.3|34624.6|34483.6|34598.4|34457.4|28
1626041290000|2021-07-11 22:08:10|34609.4|34468.4|34606.7|34465.7|34609.4|34468.4|34603|34462|31
1626041300000|2021-07-11 22:08:20|34613.9|34472.9|34620.9|34479.9|34622.6|34481.6|34609.4|34468.4|26
1626041310000|2021-07-11 22:08:30|34620.1|34479.1|34608.8|34467.8|34620.1|34479.1|34607.9|34466.9|36
1626041320000|2021-07-11 22:08:40|34608.5|34467.5|34591.6|34450.6|34612.4|34471.4|34584.9|34443.9|28
1626041330000|2021-07-11 22:08:50|34584.9|34443.9|34583.8|34442.8|34592.6|34451.6|34581.4|34440.4|25
1626041340000|2021-07-11 22:09:00|34584.6|34443.6|34577.8|34436.8|34584.6|34443.6|34573.8|34432.8|39
1626041350000|2021-07-11 22:09:10|34577.7|34436.7|34591.7|34450.7|34593.1|34452.1|34575.4|34434.4|34
1626041360000|2021-07-11 22:09:20|34588.7|34447.7|34584.8|34443.8|34590.7|34449.7|34583.3|34442.3|38
1626041370000|2021-07-11 22:09:30|34583.8|34442.8|34584.3|34443.3|34584.9|34443.9|34578|34437|31
1626041380000|2021-07-11 22:09:40|34583.5|34442.5|34588.6|34447.6|34588.6|34447.6|34577.6|34436.6|27
1626041390000|2021-07-11 22:09:50|34588|34447|34581.6|34440.6|34588.3|34447.3|34578.9|34437.9|33
1626041400000|2021-07-11 22:10:00|34585.1|34444.1|34586.3|34445.3|34592.3|34451.3|34577.5|34436.5|34
1626041410000|2021-07-11 22:10:10|34583.8|34442.8|34577.4|34436.4|34583.8|34442.8|34576.3|34435.3|23
1626041420000|2021-07-11 22:10:20|34576|34435|34573.3|34432.3|34576|34435|34572.9|34431.9|25
1626041430000|2021-07-11 22:10:30|34572.3|34431.3|34564.8|34423.8|34584.8|34443.8|34564.3|34423.3|32
1626041440000|2021-07-11 22:10:40|34564.4|34423.4|34559.7|34418.7|34569.8|34428.8|34559.7|34418.7|37
1626041450000|2021-07-11 22:10:50|34560.6|34419.6|34559.1|34418.1|34564|34423|34556.6|34415.6|37
1626041460000|2021-07-11 22:11:00|34559|34418|34553.4|34412.4|34559.8|34418.8|34553.4|34412.4|32
1626041470000|2021-07-11 22:11:10|34552.2|34411.2|34548.8|34407.8|34553.7|34412.7|34548.3|34407.3|31
1626041480000|2021-07-11 22:11:20|34551.7|34410.7|34560.5|34419.5|34560.5|34419.5|34541.5|34400.5|31
1626041490000|2021-07-11 22:11:30|34557.1|34416.1|34544.3|34403.3|34559.5|34418.5|34542.6|34401.6|34
1626041500000|2021-07-11 22:11:40|34541.7|34400.7|34544.3|34403.3|34547.3|34406.3|34540.9|34399.9|30
1626041510000|2021-07-11 22:11:50|34543.9|34402.9|34545.9|34404.9|34546.3|34405.3|34543.1|34402.1|33
1626041520000|2021-07-11 22:12:00|34546.2|34405.2|34544|34403|34546.2|34405.2|34543.2|34402.2|33
1626041530000|2021-07-11 22:12:10|34544.2|34403.2|34543.5|34402.5|34546|34405|34542.7|34401.7|29
1626041540000|2021-07-11 22:12:20|34545|34404|34544.6|34403.6|34546.3|34405.3|34543.2|34402.2|16
1626041550000|2021-07-11 22:12:30|34545.4|34404.4|34543.5|34402.5|34545.6|34404.6|34541.7|34400.7|17
1626041560000|2021-07-11 22:12:40|34544.6|34403.6|34539|34398|34545|34404|34538.7|34397.7|31
1626041570000|2021-07-11 22:12:50|34541.2|34400.2|34541.4|34400.4|34545.6|34404.6|34541.2|34400.2|31
1626041580000|2021-07-11 22:13:00|34541.2|34400.2|34564.5|34423.5|34564.8|34423.8|34540.6|34399.6|35
1626041590000|2021-07-11 22:13:10|34563.4|34422.4|34553.1|34412.1|34563.4|34422.4|34548.6|34407.6|34
1626041600000|2021-07-11 22:13:20|34552.7|34411.7|34549.3|34408.3|34552.7|34411.7|34549.3|34408.3|26
1626041610000|2021-07-11 22:13:30|34550.2|34409.2|34539.2|34398.2|34550.3|34409.3|34539|34398|21
1626041620000|2021-07-11 22:13:40|34539.4|34398.4|34545.4|34404.4|34545.4|34404.4|34535.3|34394.3|23
1626041630000|2021-07-11 22:13:50|34547.3|34406.3|34543.9|34402.9|34554|34413|34542.7|34401.7|28
1626041640000|2021-07-11 22:14:00|34543.6|34402.6|34551.1|34410.1|34551.9|34410.9|34543.6|34402.6|18
1626041650000|2021-07-11 22:14:10|34550.6|34409.6|34540.9|34399.9|34550.6|34409.6|34540.3|34399.3|30
1626041660000|2021-07-11 22:14:20|34541|34400|34546.4|34405.4|34546.6|34405.6|34540.4|34399.4|32
1626041670000|2021-07-11 22:14:30|34546.3|34405.3|34544.5|34403.5|34546.3|34405.3|34542.9|34401.9|25
1626041680000|2021-07-11 22:14:40|34544.3|34403.3|34543.1|34402.1|34546.4|34405.4|34540.2|34399.2|21
1626041690000|2021-07-11 22:14:50|34543.2|34402.2|34530.7|34389.7|34543.2|34402.2|34528.7|34387.7|24
1626041700000|2021-07-11 22:15:00|34530.5|34389.5|34526.1|34385.1|34530.5|34389.5|34525.9|34384.9|29
1626041710000|2021-07-11 22:15:10|34526.8|34385.8|34518.8|34377.8|34526.8|34385.8|34518.5|34377.5|25
1626041720000|2021-07-11 22:15:20|34518.5|34377.5|34493.6|34352.6|34519.6|34378.6|34489.7|34348.7|36
1626041730000|2021-07-11 22:15:30|34492.1|34351.1|34493.5|34352.5|34494.3|34353.3|34491.8|34350.8|18
1626041740000|2021-07-11 22:15:40|34494.3|34353.3|34496.4|34355.4|34496.5|34355.5|34492.5|34351.5|25
1626041750000|2021-07-11 22:15:50|34500.4|34359.4|34500.6|34359.6|34509.1|34368.1|34500.4|34359.4|27
1626041760000|2021-07-11 22:16:00|34502.4|34361.4|34500.2|34359.2|34505.4|34364.4|34491.2|34350.2|33
1626041770000|2021-07-11 22:16:10|34497.7|34356.7|34495.8|34354.8|34504.2|34363.2|34494.4|34353.4|21
1626041780000|2021-07-11 22:16:20|34494|34353|34492.3|34351.3|34496.9|34355.9|34490.7|34349.7|30
1626041790000|2021-07-11 22:16:30|34493.9|34352.9|34489.6|34348.6|34497.6|34356.6|34489.1|34348.1|29
1626041800000|2021-07-11 22:16:40|34490.7|34349.7|34476.2|34335.2|34491.1|34350.1|34470.6|34329.6|19
1626041810000|2021-07-11 22:16:50|34477.8|34336.8|34465.7|34324.7|34477.9|34336.9|34462.9|34321.9|32
1626041820000|2021-07-11 22:17:00|34462.4|34321.4|34458.3|34317.3|34466.2|34325.2|34458.3|34317.3|29
1626041830000|2021-07-11 22:17:10|34455.7|34314.7|34464.8|34323.8|34465|34324|34451.1|34310.1|37
1626041840000|2021-07-11 22:17:20|34459.2|34318.2|34453.6|34312.6|34459.4|34318.4|34448.2|34307.2|31
1626041850000|2021-07-11 22:17:30|34452.8|34311.8|34459.7|34318.7|34459.7|34318.7|34451.1|34310.1|28
1626041860000|2021-07-11 22:17:40|34460.2|34319.2|34463.8|34322.8|34465.3|34324.3|34460.2|34319.2|15
1626041870000|2021-07-11 22:17:50|34465.2|34324.2|34465.3|34324.3|34465.3|34324.3|34459.6|34318.6|24
1626041880000|2021-07-11 22:18:00|34467.9|34326.9|34467.7|34326.7|34469.4|34328.4|34465.6|34324.6|29
1626041890000|2021-07-11 22:18:10|34470.8|34329.8|34484|34343|34484|34343|34469.5|34328.5|24
1626041900000|2021-07-11 22:18:20|34487.5|34346.5|34504.4|34363.4|34504.5|34363.5|34487.4|34346.4|15
1626041910000|2021-07-11 22:18:30|34510.8|34369.8|34494.7|34353.7|34510.8|34369.8|34493.3|34352.3|32
1626041920000|2021-07-11 22:18:40|34498.5|34357.5|34482.3|34341.3|34500.8|34359.8|34479.8|34338.8|37
1626041930000|2021-07-11 22:18:50|34483.1|34342.1|34473.5|34332.5|34483.5|34342.5|34472.5|34331.5|36
1626041940000|2021-07-11 22:19:00|34472.8|34331.8|34482.3|34341.3|34482.7|34341.7|34472.6|34331.6|37
1626041950000|2021-07-11 22:19:10|34478.5|34337.5|34486.9|34345.9|34486.9|34345.9|34478.5|34337.5|32
1626041960000|2021-07-11 22:19:20|34481.4|34340.4|34503.6|34362.6|34503.6|34362.6|34481.4|34340.4|35
1626041970000|2021-07-11 22:19:30|34503.7|34362.7|34514.5|34373.5|34515.2|34374.2|34497|34356|32
1626041980000|2021-07-11 22:19:40|34515.9|34374.9|34519.7|34378.7|34519.7|34378.7|34514.1|34373.1|20
1626041990000|2021-07-11 22:19:50|34521.1|34380.1|34500.4|34359.4|34521.1|34380.1|34500.4|34359.4|24
1626042000000|2021-07-11 22:20:00|34501.3|34360.3|34490.4|34349.4|34508.1|34367.1|34484.4|34343.4|32
1626042010000|2021-07-11 22:20:10|34490.6|34349.6|34477.9|34336.9|34501.3|34360.3|34472.8|34331.8|36
1626042020000|2021-07-11 22:20:20|34478.8|34337.8|34478.1|34337.1|34478.8|34337.8|34477.5|34336.5|18
1626042030000|2021-07-11 22:20:30|34477.6|34336.6|34475.2|34334.2|34477.6|34336.6|34473.4|34332.4|16
1626042040000|2021-07-11 22:20:40|34474.1|34333.1|34477|34336|34477|34336|34474.1|34333.1|22
1626042050000|2021-07-11 22:20:50|34476.6|34335.6|34510.2|34369.2|34520.7|34379.7|34475.4|34334.4|32
1626042060000|2021-07-11 22:21:00|34511.4|34370.4|34514.7|34373.7|34518.4|34377.4|34500.5|34359.5|33
1626042070000|2021-07-11 22:21:10|34515.2|34374.2|34506.2|34365.2|34515.2|34374.2|34506.2|34365.2|29
1626042080000|2021-07-11 22:21:20|34506|34365|34502.7|34361.7|34506|34365|34498.5|34357.5|26
1626042090000|2021-07-11 22:21:30|34503|34362|34498.3|34357.3|34507.3|34366.3|34496.5|34355.5|25
1626042100000|2021-07-11 22:21:40|34498.7|34357.7|34507.6|34366.6|34507.9|34366.9|34498.6|34357.6|24
1626042110000|2021-07-11 22:21:50|34506.9|34365.9|34502.1|34361.1|34506.9|34365.9|34496.4|34355.4|27
1626042120000|2021-07-11 22:22:00|34503|34362|34500.7|34359.7|34504.4|34363.4|34496.9|34355.9|32
1626042130000|2021-07-11 22:22:10|34501.5|34360.5|34506.7|34365.7|34507.3|34366.3|34501.5|34360.5|28
1626042140000|2021-07-11 22:22:20|34503.8|34362.8|34503.5|34362.5|34507.8|34366.8|34503|34362|21
1626042150000|2021-07-11 22:22:30|34503.4|34362.4|34506|34365|34506.5|34365.5|34503.4|34362.4|13
1626042160000|2021-07-11 22:22:40|34505.8|34364.8|34504|34363|34506.4|34365.4|34504|34363|18
1626042170000|2021-07-11 22:22:50|34504.3|34363.3|34502.1|34361.1|34504.7|34363.7|34502.1|34361.1|18
1626042180000|2021-07-11 22:23:00|34502.2|34361.2|34501.8|34360.8|34503.8|34362.8|34501.6|34360.6|12
1626042190000|2021-07-11 22:23:10|34501.6|34360.6|34514.7|34373.7|34516.2|34375.2|34501.2|34360.2|19
1626042200000|2021-07-11 22:23:20|34514.6|34373.6|34517.4|34376.4|34519.9|34378.9|34512.4|34371.4|35
1626042210000|2021-07-11 22:23:30|34517.1|34376.1|34517.1|34376.1|34521.9|34380.9|34516.3|34375.3|29
1626042220000|2021-07-11 22:23:40|34521.9|34380.9|34502.2|34361.2|34521.9|34380.9|34501.3|34360.3|26
1626042230000|2021-07-11 22:23:50|34502.7|34361.7|34503.6|34362.6|34504.5|34363.5|34501.1|34360.1|30
1626042240000|2021-07-11 22:24:00|34502.8|34361.8|34526.3|34385.3|34526.5|34385.5|34502.8|34361.8|29
1626042250000|2021-07-11 22:24:10|34526.6|34385.6|34530.6|34389.6|34530.6|34389.6|34524.6|34383.6|27
1626042260000|2021-07-11 22:24:20|34526.2|34385.2|34515.4|34374.4|34526.2|34385.2|34512.4|34371.4|32
1626042270000|2021-07-11 22:24:30|34514.8|34373.8|34513.1|34372.1|34515.9|34374.9|34512.7|34371.7|34
1626042280000|2021-07-11 22:24:40|34514.2|34373.2|34513.8|34372.8|34515.1|34374.1|34513.5|34372.5|26
1626042290000|2021-07-11 22:24:50|34513.6|34372.6|34515.1|34374.1|34515.4|34374.4|34513.4|34372.4|29
1626042300000|2021-07-11 22:25:00|34514.8|34373.8|34516.2|34375.2|34516.2|34375.2|34513.6|34372.6|17
1626042310000|2021-07-11 22:25:10|34516.8|34375.8|34519.8|34378.8|34521.2|34380.2|34516.8|34375.8|26
1626042320000|2021-07-11 22:25:20|34519.6|34378.6|34523.4|34382.4|34526.8|34385.8|34519.6|34378.6|22
1626042330000|2021-07-11 22:25:30|34523.7|34382.7|34524.2|34383.2|34526.9|34385.9|34521.9|34380.9|33
1626042340000|2021-07-11 22:25:40|34522.8|34381.8|34507.5|34366.5|34523.1|34382.1|34507.5|34366.5|29
1626042350000|2021-07-11 22:25:50|34507.4|34366.4|34505|34364|34507.4|34366.4|34501.2|34360.2|22
1626042360000|2021-07-11 22:26:00|34505.8|34364.8|34460.9|34319.9|34505.8|34364.8|34456.2|34315.2|39
1626042370000|2021-07-11 22:26:10|34461|34320|34481.9|34340.9|34481.9|34340.9|34461|34320|32
1626042380000|2021-07-11 22:26:20|34482|34341|34471.2|34330.2|34487.9|34346.9|34471.1|34330.1|29
1626042390000|2021-07-11 22:26:30|34467.6|34326.6|34466|34325|34471.1|34330.1|34466|34325|28
1626042400000|2021-07-11 22:26:40|34465.5|34324.5|34469.5|34328.5|34469.5|34328.5|34463.3|34322.3|30
1626042410000|2021-07-11 22:26:50|34469.4|34328.4|34460.8|34319.8|34471|34330|34460.8|34319.8|34
1626042420000|2021-07-11 22:27:00|34461.2|34320.2|34470.1|34329.1|34470.1|34329.1|34461.2|34320.2|18
1626042430000|2021-07-11 22:27:10|34469.7|34328.7|34474.2|34333.2|34478.1|34337.1|34469.2|34328.2|27
1626042440000|2021-07-11 22:27:20|34472.2|34331.2|34468.1|34327.1|34472.2|34331.2|34454.9|34313.9|32
1626042450000|2021-07-11 22:27:30|34468|34327|34454.7|34313.7|34468.3|34327.3|34453.6|34312.6|32
1626042460000|2021-07-11 22:27:40|34453.5|34312.5|34454.2|34313.2|34456.1|34315.1|34451.4|34310.4|23
1626042470000|2021-07-11 22:27:50|34451.8|34310.8|34451.1|34310.1|34454.9|34313.9|34445.8|34304.8|29
1626042480000|2021-07-11 22:28:00|34452.7|34311.7|34454.6|34313.6|34456.3|34315.3|34452.1|34311.1|27
1626042490000|2021-07-11 22:28:10|34453.8|34312.8|34466.4|34325.4|34468.9|34327.9|34453.3|34312.3|30
1626042500000|2021-07-11 22:28:20|34466.7|34325.7|34466.5|34325.5|34467.4|34326.4|34464.1|34323.1|29
1626042510000|2021-07-11 22:28:30|34467.3|34326.3|34480.1|34339.1|34481.6|34340.6|34465.8|34324.8|28
1626042520000|2021-07-11 22:28:40|34480.2|34339.2|34479.3|34338.3|34481.3|34340.3|34478.6|34337.6|29
1626042530000|2021-07-11 22:28:50|34480.5|34339.5|34469.8|34328.8|34483.9|34342.9|34468.7|34327.7|31
1626042540000|2021-07-11 22:29:00|34468.9|34327.9|34465.7|34324.7|34469|34328|34460|34319|23
1626042550000|2021-07-11 22:29:10|34465.8|34324.8|34472.2|34331.2|34477.4|34336.4|34463.3|34322.3|31
1626042560000|2021-07-11 22:29:20|34471.2|34330.2|34471.3|34330.3|34471.5|34330.5|34462.8|34321.8|27
1626042570000|2021-07-11 22:29:30|34471.4|34330.4|34469.2|34328.2|34474.7|34333.7|34468.3|34327.3|28
1626042580000|2021-07-11 22:29:40|34468.5|34327.5|34472.6|34331.6|34472.9|34331.9|34468.5|34327.5|17
1626042590000|2021-07-11 22:29:50|34473.5|34332.5|34471|34330|34474.5|34333.5|34468|34327|28
1626042600000|2021-07-11 22:30:00|34473.5|34332.5|34473|34332|34476.8|34335.8|34469.6|34328.6|33
1626042610000|2021-07-11 22:30:10|34473.5|34332.5|34493.4|34352.4|34495.5|34354.5|34471.6|34330.6|26
1626042620000|2021-07-11 22:30:20|34494.7|34353.7|34482.1|34341.1|34494.7|34353.7|34481.3|34340.3|18
1626042630000|2021-07-11 22:30:30|34482.5|34341.5|34507.2|34366.2|34510.1|34369.1|34482.5|34341.5|33
1626042640000|2021-07-11 22:30:40|34508.2|34367.2|34506.4|34365.4|34519.1|34378.1|34504.8|34363.8|38
1626042650000|2021-07-11 22:30:50|34506.2|34365.2|34485.9|34344.9|34508.8|34367.8|34483.4|34342.4|37
1626042660000|2021-07-11 22:31:00|34486.1|34345.1|34488.7|34347.7|34493.1|34352.1|34485.7|34344.7|33
1626042670000|2021-07-11 22:31:10|34487.5|34346.5|34490.2|34349.2|34492.2|34351.2|34483.4|34342.4|36
1626042680000|2021-07-11 22:31:20|34489|34348|34484.9|34343.9|34489.2|34348.2|34483.9|34342.9|26
1626042690000|2021-07-11 22:31:30|34484.8|34343.8|34480.7|34339.7|34484.8|34343.8|34478.7|34337.7|34
1626042700000|2021-07-11 22:31:40|34480.9|34339.9|34484|34343|34488.6|34347.6|34480.7|34339.7|30
1626042710000|2021-07-11 22:31:50|34484.9|34343.9|34480.3|34339.3|34485.2|34344.2|34477.2|34336.2|36
1626042720000|2021-07-11 22:32:00|34483|34342|34479.4|34338.4|34483.8|34342.8|34476.1|34335.1|24
1626042730000|2021-07-11 22:32:10|34477.7|34336.7|34480.5|34339.5|34481.2|34340.2|34472.5|34331.5|31
1626042740000|2021-07-11 22:32:20|34481.5|34340.5|34478.8|34337.8|34481.7|34340.7|34470.9|34329.9|26
1626042750000|2021-07-11 22:32:30|34478.4|34337.4|34472.2|34331.2|34478.4|34337.4|34472.2|34331.2|30
1626042760000|2021-07-11 22:32:40|34472.6|34331.6|34472.5|34331.5|34472.7|34331.7|34468.6|34327.6|30
1626042770000|2021-07-11 22:32:50|34472.6|34331.6|34470.1|34329.1|34473.7|34332.7|34468.1|34327.1|27
1626042780000|2021-07-11 22:33:00|34468.8|34327.8|34459.5|34318.5|34470.1|34329.1|34459.5|34318.5|33
1626042790000|2021-07-11 22:33:10|34459.4|34318.4|34466.3|34325.3|34470.7|34329.7|34455.6|34314.6|34
1626042800000|2021-07-11 22:33:20|34464.5|34323.5|34460.6|34319.6|34468.5|34327.5|34457.3|34316.3|31
1626042810000|2021-07-11 22:33:30|34459.4|34318.4|34463.2|34322.2|34470.5|34329.5|34457.2|34316.2|30
1626042820000|2021-07-11 22:33:40|34464|34323|34464.2|34323.2|34468.7|34327.7|34463.4|34322.4|32
1626042830000|2021-07-11 22:33:50|34469.6|34328.6|34458.4|34317.4|34469.6|34328.6|34458.4|34317.4|31
1626042840000|2021-07-11 22:34:00|34457.6|34316.6|34458.8|34317.8|34467.4|34326.4|34456.7|34315.7|37
1626042850000|2021-07-11 22:34:10|34458.4|34317.4|34461|34320|34467.9|34326.9|34457.2|34316.2|31
1626042860000|2021-07-11 22:34:20|34459.8|34318.8|34451.8|34310.8|34459.8|34318.8|34449.4|34308.4|24
1626042870000|2021-07-11 22:34:30|34451.5|34310.5|34450.3|34309.3|34457|34316|34450.2|34309.2|32
1626042880000|2021-07-11 22:34:40|34448.2|34307.2|34453.2|34312.2|34455.3|34314.3|34447.3|34306.3|31
1626042890000|2021-07-11 22:34:50|34452.2|34311.2|34447.1|34306.1|34458|34317|34446|34305|33
1626042900000|2021-07-11 22:35:00|34445.4|34304.4|34443.4|34302.4|34450.1|34309.1|34441.7|34300.7|31
1626042910000|2021-07-11 22:35:10|34442|34301|34438.9|34297.9|34444.6|34303.6|34435.4|34294.4|38
1626042920000|2021-07-11 22:35:20|34439.6|34298.6|34440.9|34299.9|34444.1|34303.1|34436.5|34295.5|31
1626042930000|2021-07-11 22:35:30|34441|34300|34443.7|34302.7|34445.7|34304.7|34439|34298|27
1626042940000|2021-07-11 22:35:40|34443.9|34302.9|34437.3|34296.3|34444|34303|34436.8|34295.8|25
1626042950000|2021-07-11 22:35:50|34437.4|34296.4|34430.7|34289.7|34444.6|34303.6|34423.3|34282.3|32
1626042960000|2021-07-11 22:36:00|34428.9|34287.9|34424|34283|34433.6|34292.6|34421.7|34280.7|31
1626042970000|2021-07-11 22:36:10|34423.8|34282.8|34433.4|34292.4|34433.4|34292.4|34420.5|34279.5|30
1626042980000|2021-07-11 22:36:20|34433|34292|34427.6|34286.6|34434.4|34293.4|34425.7|34284.7|33
1626042990000|2021-07-11 22:36:30|34426.6|34285.6|34430.2|34289.2|34432.4|34291.4|34426.6|34285.6|35
1626043000000|2021-07-11 22:36:40|34428.6|34287.6|34434.8|34293.8|34435.9|34294.9|34428.6|34287.6|35
1626043010000|2021-07-11 22:36:50|34434.1|34293.1|34434|34293|34435.9|34294.9|34431.2|34290.2|29
1626043020000|2021-07-11 22:37:00|34434.1|34293.1|34434.2|34293.2|34436.4|34295.4|34433.9|34292.9|27
1626043030000|2021-07-11 22:37:10|34434.1|34293.1|34426.8|34285.8|34435.4|34294.4|34426.8|34285.8|26
1626043040000|2021-07-11 22:37:20|34426.5|34285.5|34428.5|34287.5|34429.7|34288.7|34426.5|34285.5|20
1626043050000|2021-07-11 22:37:30|34428.7|34287.7|34434.9|34293.9|34439.1|34298.1|34428.4|34287.4|29
1626043060000|2021-07-11 22:37:40|34434.8|34293.8|34434.7|34293.7|34436.9|34295.9|34432.8|34291.8|21
1626043070000|2021-07-11 22:37:50|34435.1|34294.1|34437.3|34296.3|34437.3|34296.3|34433|34292|17
1626043080000|2021-07-11 22:38:00|34435.3|34294.3|34458.6|34317.6|34460.3|34319.3|34435.3|34294.3|20
1626043090000|2021-07-11 22:38:10|34458.5|34317.5|34461.4|34320.4|34461.4|34320.4|34458.5|34317.5|6
1626043100000|2021-07-11 22:38:20|34459.7|34318.7|34465.2|34324.2|34465.3|34324.3|34458.1|34317.1|21
1626043110000|2021-07-11 22:38:30|34465.7|34324.7|34467.2|34326.2|34468.2|34327.2|34463.2|34322.2|27
1626043120000|2021-07-11 22:38:40|34467.3|34326.3|34450.6|34309.6|34468|34327|34450.6|34309.6|26
1626043130000|2021-07-11 22:38:50|34450.5|34309.5|34457.4|34316.4|34463.1|34322.1|34448.6|34307.6|30
1626043140000|2021-07-11 22:39:00|34455.6|34314.6|34466.3|34325.3|34468|34327|34444.6|34303.6|31
1626043150000|2021-07-11 22:39:10|34465.8|34324.8|34461.4|34320.4|34465.8|34324.8|34460.8|34319.8|33
1626043160000|2021-07-11 22:39:20|34462.3|34321.3|34474.1|34333.1|34479.8|34338.8|34462.3|34321.3|33
1626043170000|2021-07-11 22:39:30|34472.9|34331.9|34468.4|34327.4|34476.4|34335.4|34458.6|34317.6|30
1626043180000|2021-07-11 22:39:40|34469.4|34328.4|34464.2|34323.2|34469.4|34328.4|34460.3|34319.3|16
1626043190000|2021-07-11 22:39:50|34467.7|34326.7|34460.4|34319.4|34467.7|34326.7|34457.7|34316.7|24
1626043200000|2021-07-11 22:40:00|34460|34319|34461.2|34320.2|34462.4|34321.4|34459.8|34318.8|25
1626043210000|2021-07-11 22:40:10|34461.9|34320.9|34457.8|34316.8|34461.9|34320.9|34457.8|34316.8|27
1626043220000|2021-07-11 22:40:20|34459.9|34318.9|34462.5|34321.5|34463.3|34322.3|34458.3|34317.3|21
1626043230000|2021-07-11 22:40:30|34462|34321|34465.7|34324.7|34466.9|34325.9|34457.6|34316.6|24
1626043240000|2021-07-11 22:40:40|34465.9|34324.9|34470.3|34329.3|34473.6|34332.6|34459.9|34318.9|33
1626043250000|2021-07-11 22:40:50|34470.8|34329.8|34483.9|34342.9|34504.3|34363.3|34470.8|34329.8|35
1626043260000|2021-07-11 22:41:00|34483.6|34342.6|34489|34348|34489.1|34348.1|34477.9|34336.9|35
1626043270000|2021-07-11 22:41:10|34487.5|34346.5|34484.3|34343.3|34489.1|34348.1|34481.4|34340.4|33
1626043280000|2021-07-11 22:41:20|34483.6|34342.6|34465.1|34324.1|34483.6|34342.6|34465.1|34324.1|33
1626043290000|2021-07-11 22:41:30|34464.9|34323.9|34460.7|34319.7|34470.6|34329.6|34460.7|34319.7|20
1626043300000|2021-07-11 22:41:40|34460.4|34319.4|34468.3|34327.3|34468.5|34327.5|34460.3|34319.3|26
1626043310000|2021-07-11 22:41:50|34467.7|34326.7|34462|34321|34467.7|34326.7|34460.5|34319.5|18
1626043320000|2021-07-11 22:42:00|34462.3|34321.3|34465.4|34324.4|34467.1|34326.1|34461.5|34320.5|27
1626043330000|2021-07-11 22:42:10|34465.3|34324.3|34458.5|34317.5|34465.4|34324.4|34457.8|34316.8|28
1626043340000|2021-07-11 22:42:20|34458.4|34317.4|34460.3|34319.3|34460.5|34319.5|34458.4|34317.4|23
1626043350000|2021-07-11 22:42:30|34460.5|34319.5|34459|34318|34462.1|34321.1|34459|34318|19
1626043360000|2021-07-11 22:42:40|34458.9|34317.9|34459.1|34318.1|34459.2|34318.2|34458.9|34317.9|9
1626043370000|2021-07-11 22:42:50|34459.4|34318.4|34460.7|34319.7|34463.7|34322.7|34459.4|34318.4|19
1626043380000|2021-07-11 22:43:00|34460.4|34319.4|34462.2|34321.2|34464.2|34323.2|34459.9|34318.9|30
1626043390000|2021-07-11 22:43:10|34461.5|34320.5|34462.8|34321.8|34468.2|34327.2|34461.5|34320.5|27
1626043400000|2021-07-11 22:43:20|34463|34322|34457.3|34316.3|34465.4|34324.4|34457.2|34316.2|27
1626043410000|2021-07-11 22:43:30|34459.3|34318.3|34460.1|34319.1|34460.1|34319.1|34456.8|34315.8|19
1626043420000|2021-07-11 22:43:40|34458.4|34317.4|34460.2|34319.2|34460.4|34319.4|34455.6|34314.6|16
1626043430000|2021-07-11 22:43:50|34460.4|34319.4|34466.4|34325.4|34466.4|34325.4|34460.2|34319.2|19
1626043440000|2021-07-11 22:44:00|34465.2|34324.2|34459.3|34318.3|34465.2|34324.2|34457|34316|26
1626043450000|2021-07-11 22:44:10|34459.2|34318.2|34460.3|34319.3|34460.3|34319.3|34458.5|34317.5|4
1626043460000|2021-07-11 22:44:20|34460.5|34319.5|34460.6|34319.6|34460.6|34319.6|34459.4|34318.4|5
1626043470000|2021-07-11 22:44:30|34460.5|34319.5|34459.7|34318.7|34461.9|34320.9|34459.7|34318.7|15
1626043480000|2021-07-11 22:44:40|34460|34319|34462|34321|34462.9|34321.9|34460|34319|12
1626043490000|2021-07-11 22:44:50|34462.5|34321.5|34469.5|34328.5|34470.8|34329.8|34462.5|34321.5|28
1626043500000|2021-07-11 22:45:00|34469.6|34328.6|34466.8|34325.8|34470.9|34329.9|34466.7|34325.7|26
1626043510000|2021-07-11 22:45:10|34466.9|34325.9|34467.1|34326.1|34467.5|34326.5|34463|34322|20
1626043520000|2021-07-11 22:45:20|34466.8|34325.8|34466.5|34325.5|34467.1|34326.1|34463.5|34322.5|25
1626043530000|2021-07-11 22:45:30|34466.9|34325.9|34459.2|34318.2|34467.3|34326.3|34458.9|34317.9|24
1626043540000|2021-07-11 22:45:40|34459|34318|34459.2|34318.2|34460.2|34319.2|34456.3|34315.3|15
1626043550000|2021-07-11 22:45:50|34459.1|34318.1|34455.8|34314.8|34459.2|34318.2|34455.8|34314.8|8
1626043560000|2021-07-11 22:46:00|34459.1|34318.1|34453.1|34312.1|34459.6|34318.6|34450.2|34309.2|12
1626043570000|2021-07-11 22:46:10|34452.9|34311.9|34447.6|34306.6|34452.9|34311.9|34446.7|34305.7|25
1626043580000|2021-07-11 22:46:20|34447.5|34306.5|34446.1|34305.1|34447.5|34306.5|34445.8|34304.8|12
1626043590000|2021-07-11 22:46:30|34446.5|34305.5|34447.5|34306.5|34448.8|34307.8|34446.4|34305.4|17
1626043600000|2021-07-11 22:46:40|34447.7|34306.7|34448|34307|34448.7|34307.7|34446.7|34305.7|24
1626043610000|2021-07-11 22:46:50|34447.8|34306.8|34460.6|34319.6|34460.8|34319.8|34447.8|34306.8|26
1626043620000|2021-07-11 22:47:00|34460.2|34319.2|34461.8|34320.8|34469|34328|34457.3|34316.3|26
1626043630000|2021-07-11 22:47:10|34463.3|34322.3|34463.5|34322.5|34468.5|34327.5|34456|34315|27
1626043640000|2021-07-11 22:47:20|34458|34317|34455.4|34314.4|34459|34318|34454.2|34313.2|23
1626043650000|2021-07-11 22:47:30|34455.1|34314.1|34451.7|34310.7|34455.9|34314.9|34450.7|34309.7|29
1626043660000|2021-07-11 22:47:40|34451.3|34310.3|34446.7|34305.7|34458.5|34317.5|34445.3|34304.3|20
1626043670000|2021-07-11 22:47:50|34446.8|34305.8|34451.1|34310.1|34451.7|34310.7|34446.8|34305.8|29
1626043680000|2021-07-11 22:48:00|34451.4|34310.4|34450.6|34309.6|34451.7|34310.7|34447.9|34306.9|21
1626043690000|2021-07-11 22:48:10|34450.3|34309.3|34457|34316|34458.3|34317.3|34450.1|34309.1|20
1626043700000|2021-07-11 22:48:20|34457.6|34316.6|34454.8|34313.8|34460.6|34319.6|34452.3|34311.3|23
1626043710000|2021-07-11 22:48:30|34455.3|34314.3|34460.1|34319.1|34460.4|34319.4|34453.6|34312.6|21
1626043720000|2021-07-11 22:48:40|34455.3|34314.3|34454.2|34313.2|34456|34315|34452.8|34311.8|12
1626043730000|2021-07-11 22:48:50|34454.3|34313.3|34456.6|34315.6|34457.1|34316.1|34454.3|34313.3|14
1626043740000|2021-07-11 22:49:00|34456.8|34315.8|34461.2|34320.2|34462.4|34321.4|34454.5|34313.5|21
1626043750000|2021-07-11 22:49:10|34464.5|34323.5|34457.3|34316.3|34464.5|34323.5|34455|34314|16
1626043760000|2021-07-11 22:49:20|34457.8|34316.8|34457|34316|34458.7|34317.7|34457|34316|19
1626043770000|2021-07-11 22:49:30|34458.4|34317.4|34462.9|34321.9|34462.9|34321.9|34458|34317|24
1626043780000|2021-07-11 22:49:40|34463|34322|34473.8|34332.8|34473.9|34332.9|34462.9|34321.9|25
1626043790000|2021-07-11 22:49:50|34474|34333|34471.3|34330.3|34474.6|34333.6|34470.6|34329.6|18
1626043800000|2021-07-11 22:50:00|34471.1|34330.1|34474.5|34333.5|34475.6|34334.6|34470.7|34329.7|19
1626043810000|2021-07-11 22:50:10|34474.8|34333.8|34468.3|34327.3|34474.8|34333.8|34468.3|34327.3|14
1626043820000|2021-07-11 22:50:20|34469.1|34328.1|34476.8|34335.8|34476.9|34335.9|34469.1|34328.1|31
1626043830000|2021-07-11 22:50:30|34477.2|34336.2|34486.2|34345.2|34486.3|34345.3|34477.2|34336.2|20
1626043840000|2021-07-11 22:50:40|34484.8|34343.8|34494.7|34353.7|34495.4|34354.4|34484.8|34343.8|19
1626043850000|2021-07-11 22:50:50|34494.4|34353.4|34503.7|34362.7|34506|34365|34494.4|34353.4|23
1626043860000|2021-07-11 22:51:00|34503.6|34362.6|34503.3|34362.3|34503.7|34362.7|34503.3|34362.3|5
1626043870000|2021-07-11 22:51:10|34503.4|34362.4|34499|34358|34503.5|34362.5|34498.3|34357.3|17
1626043880000|2021-07-11 22:51:20|34498.9|34357.9|34481.8|34340.8|34498.9|34357.9|34480.7|34339.7|24
1626043890000|2021-07-11 22:51:30|34481.7|34340.7|34471.9|34330.9|34482.9|34341.9|34468.2|34327.2|23
1626043900000|2021-07-11 22:51:40|34471.3|34330.3|34471.5|34330.5|34473.4|34332.4|34470.4|34329.4|11
1626043910000|2021-07-11 22:51:50|34471.6|34330.6|34468.2|34327.2|34471.7|34330.7|34468.2|34327.2|14
1626043920000|2021-07-11 22:52:00|34471.2|34330.2|34463.5|34322.5|34471.2|34330.2|34461.9|34320.9|18
1626043930000|2021-07-11 22:52:10|34463.6|34322.6|34461.5|34320.5|34463.6|34322.6|34461.5|34320.5|2
1626043940000|2021-07-11 22:52:20|34462.9|34321.9|34459.6|34318.6|34462.9|34321.9|34458.7|34317.7|12
1626043950000|2021-07-11 22:52:30|34459.7|34318.7|34454.6|34313.6|34460.3|34319.3|34454.4|34313.4|23
1626043960000|2021-07-11 22:52:40|34454.5|34313.5|34456.5|34315.5|34456.5|34315.5|34454.1|34313.1|21
1626043970000|2021-07-11 22:52:50|34456.7|34315.7|34470.6|34329.6|34470.6|34329.6|34456.6|34315.6|24
1626043980000|2021-07-11 22:53:00|34470|34329|34459.4|34318.4|34471.6|34330.6|34455.8|34314.8|30
1626043990000|2021-07-11 22:53:10|34458.9|34317.9|34459.6|34318.6|34461.2|34320.2|34456.7|34315.7|27
1626044000000|2021-07-11 22:53:20|34460|34319|34458.8|34317.8|34461|34320|34457.5|34316.5|14
1626044010000|2021-07-11 22:53:30|34458.9|34317.9|34465.6|34324.6|34469.4|34328.4|34457.8|34316.8|23
1626044020000|2021-07-11 22:53:40|34465.5|34324.5|34454.5|34313.5|34465.6|34324.6|34453.5|34312.5|30
1626044030000|2021-07-11 22:53:50|34455.3|34314.3|34451.6|34310.6|34457|34316|34451.6|34310.6|28
1626044040000|2021-07-11 22:54:00|34453.1|34312.1|34455.7|34314.7|34455.7|34314.7|34452.5|34311.5|20
1626044050000|2021-07-11 22:54:10|34455.5|34314.5|34454.9|34313.9|34457.5|34316.5|34453.1|34312.1|19
1626044060000|2021-07-11 22:54:20|34455.3|34314.3|34456.7|34315.7|34461.7|34320.7|34455.3|34314.3|26
1626044070000|2021-07-11 22:54:30|34456.9|34315.9|34456.2|34315.2|34458.4|34317.4|34454.8|34313.8|21
1626044080000|2021-07-11 22:54:40|34456.4|34315.4|34457.5|34316.5|34457.5|34316.5|34453.9|34312.9|21
1626044090000|2021-07-11 22:54:50|34457.8|34316.8|34468.6|34327.6|34468.9|34327.9|34457.8|34316.8|22
1626044100000|2021-07-11 22:55:00|34465.1|34324.1|34452.2|34311.2|34468.7|34327.7|34452.2|34311.2|34
1626044110000|2021-07-11 22:55:10|34453|34312|34452.4|34311.4|34453|34312|34451.7|34310.7|14
1626044120000|2021-07-11 22:55:20|34452.2|34311.2|34457.7|34316.7|34457.7|34316.7|34450.7|34309.7|26
1626044130000|2021-07-11 22:55:30|34458.1|34317.1|34454.2|34313.2|34458.6|34317.6|34453.1|34312.1|22
1626044140000|2021-07-11 22:55:40|34454.7|34313.7|34454.5|34313.5|34456.3|34315.3|34453.5|34312.5|14
1626044150000|2021-07-11 22:55:50|34453.5|34312.5|34452.9|34311.9|34455.4|34314.4|34452.7|34311.7|14
1626044160000|2021-07-11 22:56:00|34453.2|34312.2|34450.4|34309.4|34453.4|34312.4|34450.4|34309.4|10
1626044170000|2021-07-11 22:56:10|34450.3|34309.3|34451.9|34310.9|34451.9|34310.9|34450.3|34309.3|3
1626044180000|2021-07-11 22:56:20|34451.3|34310.3|34451.3|34310.3|34451.9|34310.9|34451.3|34310.3|3
1626044190000|2021-07-11 22:56:30|34450.4|34309.4|34449.2|34308.2|34450.4|34309.4|34447.5|34306.5|8
1626044200000|2021-07-11 22:56:40|34449.6|34308.6|34454.4|34313.4|34458|34317|34449.6|34308.6|18
1626044210000|2021-07-11 22:56:50|34454.1|34313.1|34457.6|34316.6|34458.6|34317.6|34454.1|34313.1|14
1626044220000|2021-07-11 22:57:00|34457.3|34316.3|34448.9|34307.9|34457.3|34316.3|34447|34306|19
1626044230000|2021-07-11 22:57:10|34448.7|34307.7|34449.6|34308.6|34449.6|34308.6|34445.6|34304.6|18
1626044240000|2021-07-11 22:57:20|34449.5|34308.5|34452.8|34311.8|34452.8|34311.8|34447.8|34306.8|18
1626044250000|2021-07-11 22:57:30|34453.1|34312.1|34455.9|34314.9|34456.5|34315.5|34453.1|34312.1|14
1626044260000|2021-07-11 22:57:40|34455|34314|34454.9|34313.9|34455.3|34314.3|34451.5|34310.5|23
1626044270000|2021-07-11 22:57:50|34455|34314|34455.1|34314.1|34456.7|34315.7|34453.8|34312.8|24
1626044280000|2021-07-11 22:58:00|34455.2|34314.2|34479.6|34338.6|34486.9|34345.9|34454.8|34313.8|25
1626044290000|2021-07-11 22:58:10|34479.2|34338.2|34460.6|34319.6|34479.2|34338.2|34460.6|34319.6|29
1626044300000|2021-07-11 22:58:20|34461.1|34320.1|34481.4|34340.4|34487.9|34346.9|34458.3|34317.3|31
1626044310000|2021-07-11 22:58:30|34480.8|34339.8|34475.5|34334.5|34481.7|34340.7|34472.7|34331.7|38
1626044320000|2021-07-11 22:58:40|34476.1|34335.1|34473.7|34332.7|34478.9|34337.9|34472.7|34331.7|30
1626044330000|2021-07-11 22:58:50|34472.7|34331.7|34476.7|34335.7|34476.7|34335.7|34467.7|34326.7|26
1626044340000|2021-07-11 22:59:00|34476.5|34335.5|34478.6|34337.6|34478.6|34337.6|34474.7|34333.7|23
1626044350000|2021-07-11 22:59:10|34478.4|34337.4|34474.9|34333.9|34478.4|34337.4|34473.5|34332.5|18
1626044360000|2021-07-11 22:59:20|34470.9|34329.9|34472.7|34331.7|34474|34333|34469.5|34328.5|21
1626044370000|2021-07-11 22:59:30|34472.4|34331.4|34470.1|34329.1|34476.5|34335.5|34469.8|34328.8|23
1626044380000|2021-07-11 22:59:40|34469.3|34328.3|34470.6|34329.6|34470.9|34329.9|34469.3|34328.3|15
1626044390000|2021-07-11 22:59:50|34471.4|34330.4|34469.2|34328.2|34471.4|34330.4|34468.7|34327.7|15
1626044400000|2021-07-11 23:00:00|34469.9|34328.9|34473|34332|34478.1|34337.1|34469.6|34328.6|35
1626044410000|2021-07-11 23:00:10|34473.6|34332.6|34467.5|34326.5|34473.7|34332.7|34464.2|34323.2|29
1626044420000|2021-07-11 23:00:20|34468.8|34327.8|34462.2|34321.2|34468.8|34327.8|34460.5|34319.5|25
1626044430000|2021-07-11 23:00:30|34460.2|34319.2|34456.5|34315.5|34461.6|34320.6|34456.5|34315.5|19
1626044440000|2021-07-11 23:00:40|34457.2|34316.2|34457.2|34316.2|34457.2|34316.2|34454|34313|7
1626044450000|2021-07-11 23:00:50|34457|34316|34452.3|34311.3|34457|34316|34452.3|34311.3|11
1626044460000|2021-07-11 23:01:00|34452.2|34311.2|34447.1|34306.1|34452.2|34311.2|34445.8|34304.8|19
1626044470000|2021-07-11 23:01:10|34447.3|34306.3|34447.3|34306.3|34448.7|34307.7|34447.3|34306.3|5
1626044480000|2021-07-11 23:01:20|34447|34306|34454.1|34313.1|34455.7|34314.7|34447|34306|17
1626044490000|2021-07-11 23:01:30|34454|34313|34452.4|34311.4|34454.2|34313.2|34451|34310|19
1626044500000|2021-07-11 23:01:40|34452.8|34311.8|34445.1|34304.1|34453.1|34312.1|34445.1|34304.1|21
1626044510000|2021-07-11 23:01:50|34445.2|34304.2|34442.6|34301.6|34445.2|34304.2|34442|34301|20
1626044520000|2021-07-11 23:02:00|34442.5|34301.5|34436.3|34295.3|34442.8|34301.8|34436.3|34295.3|21
1626044530000|2021-07-11 23:02:10|34436.2|34295.2|34429.9|34288.9|34436.3|34295.3|34429.9|34288.9|20
1626044540000|2021-07-11 23:02:20|34429.8|34288.8|34420.8|34279.8|34430.8|34289.8|34420.8|34279.8|19
1626044550000|2021-07-11 23:02:30|34420.5|34279.5|34423.4|34282.4|34427.5|34286.5|34419.1|34278.1|25
1626044560000|2021-07-11 23:02:40|34423.9|34282.9|34415.6|34274.6|34424.2|34283.2|34413.5|34272.5|31
1626044570000|2021-07-11 23:02:50|34415.5|34274.5|34416.4|34275.4|34418.2|34277.2|34415.3|34274.3|26
1626044580000|2021-07-11 23:03:00|34417.2|34276.2|34415|34274|34419.2|34278.2|34414.5|34273.5|29
1626044590000|2021-07-11 23:03:10|34415.5|34274.5|34418.7|34277.7|34418.7|34277.7|34414.7|34273.7|28
1626044600000|2021-07-11 23:03:20|34419|34278|34435.5|34294.5|34435.5|34294.5|34417.7|34276.7|28
1626044610000|2021-07-11 23:03:30|34435.7|34294.7|34420|34279|34436.8|34295.8|34419.7|34278.7|29
1626044620000|2021-07-11 23:03:40|34419.7|34278.7|34429.2|34288.2|34430|34289|34419.4|34278.4|25
1626044630000|2021-07-11 23:03:50|34429.1|34288.1|34423.4|34282.4|34429.1|34288.1|34422.4|34281.4|25
1626044640000|2021-07-11 23:04:00|34422.3|34281.3|34422.7|34281.7|34431.1|34290.1|34422.3|34281.3|37
1626044650000|2021-07-11 23:04:10|34422.8|34281.8|34424|34283|34424.7|34283.7|34422|34281|29
1626044660000|2021-07-11 23:04:20|34424.2|34283.2|34429|34288|34429.9|34288.9|34422.7|34281.7|28
1626044670000|2021-07-11 23:04:30|34429.4|34288.4|34430.6|34289.6|34431.2|34290.2|34428.3|34287.3|29
1626044680000|2021-07-11 23:04:40|34432.6|34291.6|34429.4|34288.4|34432.6|34291.6|34429|34288|24
1626044690000|2021-07-11 23:04:50|34429.7|34288.7|34439.5|34298.5|34440.5|34299.5|34429.4|34288.4|22
1626044700000|2021-07-11 23:05:00|34440.4|34299.4|34432.7|34291.7|34440.4|34299.4|34430.2|34289.2|30
1626044710000|2021-07-11 23:05:10|34432.4|34291.4|34433|34292|34433.4|34292.4|34428.7|34287.7|34
1626044720000|2021-07-11 23:05:20|34433.1|34292.1|34431.8|34290.8|34434.2|34293.2|34430.8|34289.8|27
1626044730000|2021-07-11 23:05:30|34432.3|34291.3|34441.4|34300.4|34444.9|34303.9|34425.3|34284.3|28
1626044740000|2021-07-11 23:05:40|34442.8|34301.8|34441.1|34300.1|34443.3|34302.3|34440.2|34299.2|27
1626044750000|2021-07-11 23:05:50|34438.6|34297.6|34439.8|34298.8|34441.8|34300.8|34438.6|34297.6|16
1626044760000|2021-07-11 23:06:00|34439.2|34298.2|34437.3|34296.3|34442.1|34301.1|34435.9|34294.9|21
1626044770000|2021-07-11 23:06:10|34436.9|34295.9|34426.7|34285.7|34436.9|34295.9|34424.6|34283.6|13
1626044780000|2021-07-11 23:06:20|34427.4|34286.4|34426.3|34285.3|34427.9|34286.9|34425.9|34284.9|12
1626044790000|2021-07-11 23:06:30|34424.5|34283.5|34423.2|34282.2|34427.4|34286.4|34423.2|34282.2|29
1626044800000|2021-07-11 23:06:40|34424.4|34283.4|34424.4|34283.4|34424.5|34283.5|34423.2|34282.2|9
1626044810000|2021-07-11 23:06:50|34421.4|34280.4|34419.3|34278.3|34421.5|34280.5|34416.3|34275.3|16
1626044820000|2021-07-11 23:07:00|34420.2|34279.2|34408.1|34267.1|34420.2|34279.2|34408.1|34267.1|23
1626044830000|2021-07-11 23:07:10|34408.4|34267.4|34408.6|34267.6|34410.9|34269.9|34407.4|34266.4|15
1626044840000|2021-07-11 23:07:20|34407.9|34266.9|34406.7|34265.7|34408.8|34267.8|34406.7|34265.7|12
1626044850000|2021-07-11 23:07:30|34406.8|34265.8|34415.9|34274.9|34417.5|34276.5|34406.8|34265.8|25
1626044860000|2021-07-11 23:07:40|34415.6|34274.6|34406.9|34265.9|34416.6|34275.6|34406.1|34265.1|24
1626044870000|2021-07-11 23:07:50|34407.1|34266.1|34407.4|34266.4|34407.4|34266.4|34406.2|34265.2|15
1626044880000|2021-07-11 23:08:00|34407.8|34266.8|34408.2|34267.2|34408.2|34267.2|34405.3|34264.3|9
1626044890000|2021-07-11 23:08:10|34407.5|34266.5|34409.2|34268.2|34409.8|34268.8|34404.4|34263.4|20
1626044900000|2021-07-11 23:08:20|34409.8|34268.8|34404.1|34263.1|34410|34269|34404.1|34263.1|20
1626044910000|2021-07-11 23:08:30|34402|34261|34394.4|34253.4|34402|34261|34394.2|34253.2|32
1626044920000|2021-07-11 23:08:40|34395.5|34254.5|34391.8|34250.8|34396.4|34255.4|34389.5|34248.5|26
1626044930000|2021-07-11 23:08:50|34393|34252|34391.6|34250.6|34393.5|34252.5|34388.7|34247.7|28
1626044940000|2021-07-11 23:09:00|34391.5|34250.5|34394.2|34253.2|34395.2|34254.2|34385|34244|22
1626044950000|2021-07-11 23:09:10|34395.2|34254.2|34393.6|34252.6|34395.2|34254.2|34391.2|34250.2|30
1626044960000|2021-07-11 23:09:20|34393.5|34252.5|34393.8|34252.8|34394.3|34253.3|34391.2|34250.2|18
1626044970000|2021-07-11 23:09:30|34394.1|34253.1|34394.4|34253.4|34395.3|34254.3|34391.6|34250.6|28
1626044980000|2021-07-11 23:09:40|34394.3|34253.3|34393.9|34252.9|34395.1|34254.1|34390.7|34249.7|29
1626044990000|2021-07-11 23:09:50|34393.7|34252.7|34396|34255|34396.5|34255.5|34393|34252|29
1626045000000|2021-07-11 23:10:00|34395.1|34254.1|34393.6|34252.6|34395.2|34254.2|34392.7|34251.7|28
1626045010000|2021-07-11 23:10:10|34394|34253|34390.7|34249.7|34394|34253|34390.3|34249.3|27
1626045020000|2021-07-11 23:10:20|34390.8|34249.8|34390.6|34249.6|34391.8|34250.8|34390.1|34249.1|25
1626045030000|2021-07-11 23:10:30|34390.5|34249.5|34389.8|34248.8|34391.4|34250.4|34389.6|34248.6|15
1626045040000|2021-07-11 23:10:40|34389.6|34248.6|34390.9|34249.9|34391.2|34250.2|34389.5|34248.5|11
1626045050000|2021-07-11 23:10:50|34391.1|34250.1|34392.1|34251.1|34393|34252|34390.8|34249.8|22
1626045060000|2021-07-11 23:11:00|34390.7|34249.7|34385.2|34244.2|34391.6|34250.6|34383.7|34242.7|28
1626045070000|2021-07-11 23:11:10|34387|34246|34381.1|34240.1|34387|34246|34381.1|34240.1|21
1626045080000|2021-07-11 23:11:20|34381.9|34240.9|34382.3|34241.3|34384.9|34243.9|34379.6|34238.6|30
1626045090000|2021-07-11 23:11:30|34383.8|34242.8|34381.8|34240.8|34383.8|34242.8|34380.2|34239.2|27
1626045100000|2021-07-11 23:11:40|34381.5|34240.5|34376.1|34235.1|34383.3|34242.3|34372.6|34231.6|32
1626045110000|2021-07-11 23:11:50|34373.7|34232.7|34373|34232|34376|34235|34372.1|34231.1|24
1626045120000|2021-07-11 23:12:00|34373.5|34232.5|34372.2|34231.2|34374.1|34233.1|34371|34230|20
1626045130000|2021-07-11 23:12:10|34372.1|34231.1|34369.2|34228.2|34372.4|34231.4|34369.1|34228.1|22
1626045140000|2021-07-11 23:12:20|34369.1|34228.1|34366.8|34225.8|34370.4|34229.4|34366.2|34225.2|29
1626045150000|2021-07-11 23:12:30|34366.5|34225.5|34361.3|34220.3|34366.5|34225.5|34361.3|34220.3|24
1626045160000|2021-07-11 23:12:40|34361.9|34220.9|34360.5|34219.5|34362.3|34221.3|34357.5|34216.5|22
1626045170000|2021-07-11 23:12:50|34360.4|34219.4|34369.5|34228.5|34369.6|34228.6|34358.5|34217.5|29
1626045180000|2021-07-11 23:13:00|34370|34229|34358.7|34217.7|34371.6|34230.6|34358.3|34217.3|32
1626045190000|2021-07-11 23:13:10|34357.1|34216.1|34356.7|34215.7|34362.6|34221.6|34352.8|34211.8|26
1626045200000|2021-07-11 23:13:20|34355.6|34214.6|34357|34216|34359|34218|34355.1|34214.1|23
1626045210000|2021-07-11 23:13:30|34356.5|34215.5|34349.5|34208.5|34356.6|34215.6|34348.5|34207.5|25
1626045220000|2021-07-11 23:13:40|34348.6|34207.6|34349.6|34208.6|34349.7|34208.7|34347.7|34206.7|14
1626045230000|2021-07-11 23:13:50|34348.3|34207.3|34346.1|34205.1|34348.4|34207.4|34345.3|34204.3|12
1626045240000|2021-07-11 23:14:00|34345.9|34204.9|34345.4|34204.4|34345.9|34204.9|34345.3|34204.3|6
1626045250000|2021-07-11 23:14:10|34346.3|34205.3|34348.4|34207.4|34351.1|34210.1|34346.3|34205.3|17
1626045260000|2021-07-11 23:14:20|34348.3|34207.3|34351.6|34210.6|34351.6|34210.6|34345.7|34204.7|20
1626045270000|2021-07-11 23:14:30|34351.5|34210.5|34346.8|34205.8|34351.6|34210.6|34346.8|34205.8|25
1626045280000|2021-07-11 23:14:40|34347.2|34206.2|34346.6|34205.6|34347.2|34206.2|34345.4|34204.4|17
1626045290000|2021-07-11 23:14:50|34346.7|34205.7|34346.7|34205.7|34346.7|34205.7|34344.9|34203.9|17
1626045300000|2021-07-11 23:15:00|34346.1|34205.1|34345.5|34204.5|34346.1|34205.1|34345.5|34204.5|7
1626045310000|2021-07-11 23:15:10|34346.9|34205.9|34346.7|34205.7|34348|34207|34346|34205|10
1626045320000|2021-07-11 23:15:20|34346.9|34205.9|34348.9|34207.9|34349.4|34208.4|34342.3|34201.3|18
1626045330000|2021-07-11 23:15:30|34348.6|34207.6|34348.9|34207.9|34350.4|34209.4|34348.6|34207.6|10
1626045340000|2021-07-11 23:15:40|34348.4|34207.4|34346.6|34205.6|34348.9|34207.9|34346.6|34205.6|24
1626045350000|2021-07-11 23:15:50|34346.5|34205.5|34331.5|34190.5|34347.7|34206.7|34330.9|34189.9|21
1626045360000|2021-07-11 23:16:00|34331.3|34190.3|34327.1|34186.1|34331.3|34190.3|34327.1|34186.1|18
1626045370000|2021-07-11 23:16:10|34326.7|34185.7|34326.1|34185.1|34326.7|34185.7|34326.1|34185.1|6
1626045380000|2021-07-11 23:16:20|34325.9|34184.9|34323.8|34182.8|34325.9|34184.9|34322.7|34181.7|10
1626045390000|2021-07-11 23:16:30|34323.7|34182.7|34314.7|34173.7|34323.7|34182.7|34314.7|34173.7|10
1626045400000|2021-07-11 23:16:40|34314.6|34173.6|34302.6|34161.6|34314.6|34173.6|34302.5|34161.5|26
1626045410000|2021-07-11 23:16:50|34300.4|34159.4|34307.9|34166.9|34311.8|34170.8|34299.2|34158.2|27
1626045420000|2021-07-11 23:17:00|34306.5|34165.5|34310|34169|34310.1|34169.1|34305.8|34164.8|23
1626045430000|2021-07-11 23:17:10|34309.2|34168.2|34320|34179|34320|34179|34309|34168|23
1626045440000|2021-07-11 23:17:20|34320.4|34179.4|34328.5|34187.5|34329.3|34188.3|34319.3|34178.3|23
1626045450000|2021-07-11 23:17:30|34327.1|34186.1|34322.3|34181.3|34331.1|34190.1|34321.5|34180.5|30
1626045460000|2021-07-11 23:17:40|34322.5|34181.5|34321.1|34180.1|34323.7|34182.7|34318|34177|32
1626045470000|2021-07-11 23:17:50|34321.9|34180.9|34319.6|34178.6|34325|34184|34318.4|34177.4|30
1626045480000|2021-07-11 23:18:00|34321|34180|34320.2|34179.2|34321.1|34180.1|34319|34178|30
1626045490000|2021-07-11 23:18:10|34319.5|34178.5|34313.1|34172.1|34319.5|34178.5|34308.6|34167.6|37
1626045500000|2021-07-11 23:18:20|34314.1|34173.1|34308.2|34167.2|34316.3|34175.3|34308.2|34167.2|24
1626045510000|2021-07-11 23:18:30|34309.2|34168.2|34306.1|34165.1|34309.9|34168.9|34306.1|34165.1|22
1626045520000|2021-07-11 23:18:40|34305.2|34164.2|34307.4|34166.4|34307.8|34166.8|34305|34164|25
1626045530000|2021-07-11 23:18:50|34306.9|34165.9|34311.9|34170.9|34311.9|34170.9|34305.5|34164.5|18
1626045540000|2021-07-11 23:19:00|34311.1|34170.1|34312.2|34171.2|34312.2|34171.2|34310.1|34169.1|21
1626045550000|2021-07-11 23:19:10|34311.6|34170.6|34318.8|34177.8|34320.6|34179.6|34311.3|34170.3|27
1626045560000|2021-07-11 23:19:20|34318.2|34177.2|34319.6|34178.6|34321|34180|34315.6|34174.6|27
1626045570000|2021-07-11 23:19:30|34318.8|34177.8|34317.1|34176.1|34320.6|34179.6|34315.5|34174.5|32
1626045580000|2021-07-11 23:19:40|34317.8|34176.8|34346.4|34205.4|34346.6|34205.6|34317.8|34176.8|28
1626045590000|2021-07-11 23:19:50|34348|34207|34337.4|34196.4|34348|34207|34334.7|34193.7|31
1626045600000|2021-07-11 23:20:00|34338.4|34197.4|34359.3|34218.3|34359.6|34218.6|34338.4|34197.4|30
1626045610000|2021-07-11 23:20:10|34359.8|34218.8|34365.6|34224.6|34374.4|34233.4|34359.3|34218.3|24
1626045620000|2021-07-11 23:20:20|34365.8|34224.8|34352.5|34211.5|34367.7|34226.7|34352|34211|25
1626045630000|2021-07-11 23:20:30|34352.7|34211.7|34353.1|34212.1|34354.3|34213.3|34352.2|34211.2|20
1626045640000|2021-07-11 23:20:40|34352.3|34211.3|34359.6|34218.6|34361.2|34220.2|34351.7|34210.7|28
1626045650000|2021-07-11 23:20:50|34359.8|34218.8|34366.4|34225.4|34367.5|34226.5|34359.5|34218.5|19
1626045660000|2021-07-11 23:21:00|34365.5|34224.5|34368.4|34227.4|34368.4|34227.4|34364.1|34223.1|24
1626045670000|2021-07-11 23:21:10|34370.2|34229.2|34370.5|34229.5|34373.9|34232.9|34369.5|34228.5|21
1626045680000|2021-07-11 23:21:20|34371.7|34230.7|34377.5|34236.5|34379.4|34238.4|34371.7|34230.7|32
1626045690000|2021-07-11 23:21:30|34378.2|34237.2|34377.6|34236.6|34379.5|34238.5|34376.8|34235.8|23
1626045700000|2021-07-11 23:21:40|34377.5|34236.5|34378.2|34237.2|34380.3|34239.3|34377.5|34236.5|27
1626045710000|2021-07-11 23:21:50|34377.8|34236.8|34374.8|34233.8|34378.2|34237.2|34374.2|34233.2|20
1626045720000|2021-07-11 23:22:00|34375|34234|34374.1|34233.1|34376.3|34235.3|34374.1|34233.1|15
1626045730000|2021-07-11 23:22:10|34373.7|34232.7|34374.3|34233.3|34375.3|34234.3|34373.5|34232.5|19
1626045740000|2021-07-11 23:22:20|34373.6|34232.6|34354.9|34213.9|34373.6|34232.6|34354.3|34213.3|21
1626045750000|2021-07-11 23:22:30|34354.8|34213.8|34356|34215|34356|34215|34353.4|34212.4|21
1626045760000|2021-07-11 23:22:40|34355.9|34214.9|34359.4|34218.4|34359.7|34218.7|34355.4|34214.4|22
1626045770000|2021-07-11 23:22:50|34359.3|34218.3|34365.5|34224.5|34365.9|34224.9|34358.4|34217.4|25
1626045780000|2021-07-11 23:23:00|34365.6|34224.6|34368|34227|34368.3|34227.3|34365.2|34224.2|23
1626045790000|2021-07-11 23:23:10|34366.2|34225.2|34367.4|34226.4|34368.1|34227.1|34366.2|34225.2|28
1626045800000|2021-07-11 23:23:20|34367.1|34226.1|34356.1|34215.1|34367.1|34226.1|34355.2|34214.2|27
1626045810000|2021-07-11 23:23:30|34356.7|34215.7|34355.6|34214.6|34358.4|34217.4|34355.3|34214.3|28
1626045820000|2021-07-11 23:23:40|34355.8|34214.8|34355.3|34214.3|34355.8|34214.8|34354.8|34213.8|14
1626045830000|2021-07-11 23:23:50|34355.4|34214.4|34350.4|34209.4|34356.1|34215.1|34350.4|34209.4|30
1626045840000|2021-07-11 23:24:00|34350.3|34209.3|34355|34214|34358.9|34217.9|34346.3|34205.3|26
1626045850000|2021-07-11 23:24:10|34353.6|34212.6|34353.1|34212.1|34356.5|34215.5|34352.3|34211.3|18
1626045860000|2021-07-11 23:24:20|34354.4|34213.4|34353.1|34212.1|34354.4|34213.4|34352.3|34211.3|19
1626045870000|2021-07-11 23:24:30|34353|34212|34342.7|34201.7|34353.2|34212.2|34341.8|34200.8|16
1626045880000|2021-07-11 23:24:40|34343|34202|34346.9|34205.9|34347.3|34206.3|34341.9|34200.9|23
1626045890000|2021-07-11 23:24:50|34347.1|34206.1|34338.8|34197.8|34347.4|34206.4|34338.1|34197.1|27
1626045900000|2021-07-11 23:25:00|34338.9|34197.9|34337.7|34196.7|34339.9|34198.9|34337.4|34196.4|24
1626045910000|2021-07-11 23:25:10|34337.6|34196.6|34334.8|34193.8|34337.8|34196.8|34332.2|34191.2|28
1626045920000|2021-07-11 23:25:20|34334.1|34193.1|34338.3|34197.3|34339|34198|34327.7|34186.7|23
1626045930000|2021-07-11 23:25:30|34337.9|34196.9|34336.1|34195.1|34337.9|34196.9|34336|34195|20
1626045940000|2021-07-11 23:25:40|34332.8|34191.8|34336|34195|34336|34195|34331.2|34190.2|24
1626045950000|2021-07-11 23:25:50|34336.3|34195.3|34337.7|34196.7|34340.7|34199.7|34336.3|34195.3|24
1626045960000|2021-07-11 23:26:00|34338.6|34197.6|34339.1|34198.1|34342.2|34201.2|34338.6|34197.6|24
1626045970000|2021-07-11 23:26:10|34339.5|34198.5|34341.8|34200.8|34343.4|34202.4|34339.3|34198.3|22
1626045980000|2021-07-11 23:26:20|34341.6|34200.6|34345.5|34204.5|34346|34205|34341.5|34200.5|22
1626045990000|2021-07-11 23:26:30|34345.2|34204.2|34352.8|34211.8|34353|34212|34345.2|34204.2|15
1626046000000|2021-07-11 23:26:40|34353.1|34212.1|34339.7|34198.7|34353.1|34212.1|34339.3|34198.3|24
1626046010000|2021-07-11 23:26:50|34339.6|34198.6|34338|34197|34341.7|34200.7|34338|34197|22
1626046020000|2021-07-11 23:27:00|34338.4|34197.4|34337.5|34196.5|34340.9|34199.9|34337.5|34196.5|23
1626046030000|2021-07-11 23:27:10|34336.1|34195.1|34339.5|34198.5|34339.6|34198.6|34335.8|34194.8|24
1626046040000|2021-07-11 23:27:20|34339.3|34198.3|34337.6|34196.6|34340.4|34199.4|34337.5|34196.5|19
1626046050000|2021-07-11 23:27:30|34337.7|34196.7|34338.4|34197.4|34338.5|34197.5|34336.8|34195.8|22
1626046060000|2021-07-11 23:27:40|34337.9|34196.9|34341.6|34200.6|34342.1|34201.1|34337.2|34196.2|29
1626046070000|2021-07-11 23:27:50|34341.7|34200.7|34341.2|34200.2|34342.4|34201.4|34339.8|34198.8|30
1626046080000|2021-07-11 23:28:00|34341.3|34200.3|34340.1|34199.1|34355|34214|34340.1|34199.1|36
1626046090000|2021-07-11 23:28:10|34339.2|34198.2|34340.5|34199.5|34340.5|34199.5|34335.3|34194.3|24
1626046100000|2021-07-11 23:28:20|34340.4|34199.4|34345.5|34204.5|34347.3|34206.3|34340.4|34199.4|25
1626046110000|2021-07-11 23:28:30|34343.9|34202.9|34343.2|34202.2|34348|34207|34342.9|34201.9|28
1626046120000|2021-07-11 23:28:40|34345.4|34204.4|34346.9|34205.9|34348.4|34207.4|34344.4|34203.4|30
1626046130000|2021-07-11 23:28:50|34346.1|34205.1|34342.4|34201.4|34347.4|34206.4|34342.2|34201.2|25
1626046140000|2021-07-11 23:29:00|34341.5|34200.5|34344.1|34203.1|34344.9|34203.9|34340.8|34199.8|29
1626046150000|2021-07-11 23:29:10|34344.2|34203.2|34343.3|34202.3|34344.8|34203.8|34340.5|34199.5|28
1626046160000|2021-07-11 23:29:20|34343.4|34202.4|34342.6|34201.6|34345.2|34204.2|34341|34200|27
1626046170000|2021-07-11 23:29:30|34343.6|34202.6|34344.8|34203.8|34345.9|34204.9|34342.2|34201.2|27
1626046180000|2021-07-11 23:29:40|34344.7|34203.7|34346.1|34205.1|34346.3|34205.3|34343.7|34202.7|25
1626046190000|2021-07-11 23:29:50|34345.5|34204.5|34357.2|34216.2|34358.3|34217.3|34345.4|34204.4|24
1626046200000|2021-07-11 23:30:00|34356.9|34215.9|34348.7|34207.7|34357.1|34216.1|34348.4|34207.4|25
1626046210000|2021-07-11 23:30:10|34348.6|34207.6|34347.8|34206.8|34349.3|34208.3|34347.1|34206.1|26
1626046220000|2021-07-11 23:30:20|34347.7|34206.7|34346|34205|34349|34208|34345.3|34204.3|28
1626046230000|2021-07-11 23:30:30|34345.9|34204.9|34344.9|34203.9|34345.9|34204.9|34344.8|34203.8|10
1626046240000|2021-07-11 23:30:40|34344.8|34203.8|34344.7|34203.7|34344.8|34203.8|34344.6|34203.6|3
1626046250000|2021-07-11 23:30:50|34344.6|34203.6|34343.5|34202.5|34344.6|34203.6|34342.4|34201.4|11
1626046260000|2021-07-11 23:31:00|34343.3|34202.3|34339.9|34198.9|34344.4|34203.4|34339.9|34198.9|16
1626046270000|2021-07-11 23:31:10|34338.9|34197.9|34340|34199|34340|34199|34335.8|34194.8|28
1626046280000|2021-07-11 23:31:20|34338.4|34197.4|34338.4|34197.4|34339.6|34198.6|34335.4|34194.4|19
1626046290000|2021-07-11 23:31:30|34338.6|34197.6|34338.1|34197.1|34338.6|34197.6|34334.5|34193.5|24
1626046300000|2021-07-11 23:31:40|34338.4|34197.4|34337.1|34196.1|34339|34198|34334.6|34193.6|23
1626046310000|2021-07-11 23:31:50|34334.7|34193.7|34338.9|34197.9|34338.9|34197.9|34334.7|34193.7|12
1626046320000|2021-07-11 23:32:00|34339.2|34198.2|34356.1|34215.1|34357.1|34216.1|34338.9|34197.9|26
1626046330000|2021-07-11 23:32:10|34356.5|34215.5|34351.3|34210.3|34358.3|34217.3|34349.1|34208.1|26
1626046340000|2021-07-11 23:32:20|34351.6|34210.6|34351.7|34210.7|34351.7|34210.7|34346.5|34205.5|26
1626046350000|2021-07-11 23:32:30|34350.2|34209.2|34353.4|34212.4|34353.4|34212.4|34347.2|34206.2|34
1626046360000|2021-07-11 23:32:40|34357.4|34216.4|34361.4|34220.4|34361.4|34220.4|34357.4|34216.4|25
1626046370000|2021-07-11 23:32:50|34361.2|34220.2|34368.8|34227.8|34369.9|34228.9|34359.5|34218.5|27
1626046380000|2021-07-11 23:33:00|34369.7|34228.7|34360.4|34219.4|34369.7|34228.7|34357.5|34216.5|30
1626046390000|2021-07-11 23:33:10|34359.5|34218.5|34356.9|34215.9|34360.7|34219.7|34352.9|34211.9|34
1626046400000|2021-07-11 23:33:20|34357.1|34216.1|34354.8|34213.8|34358.6|34217.6|34354.3|34213.3|31
1626046410000|2021-07-11 23:33:30|34354.9|34213.9|34354.7|34213.7|34358.2|34217.2|34354.7|34213.7|19
1626046420000|2021-07-11 23:33:40|34357.4|34216.4|34354.2|34213.2|34357.4|34216.4|34354.1|34213.1|19
1626046430000|2021-07-11 23:33:50|34354.1|34213.1|34353.6|34212.6|34354.8|34213.8|34353.6|34212.6|20
1626046440000|2021-07-11 23:34:00|34353.4|34212.4|34361.7|34220.7|34361.7|34220.7|34353.2|34212.2|21
1626046450000|2021-07-11 23:34:10|34361.6|34220.6|34356.6|34215.6|34361.9|34220.9|34356|34215|30
1626046460000|2021-07-11 23:34:20|34356.8|34215.8|34353.8|34212.8|34357.5|34216.5|34353.8|34212.8|23
1626046470000|2021-07-11 23:34:30|34353.7|34212.7|34356|34215|34361|34220|34353.4|34212.4|34
1626046480000|2021-07-11 23:34:40|34355.7|34214.7|34363.9|34222.9|34364.6|34223.6|34355.7|34214.7|28
1626046490000|2021-07-11 23:34:50|34362.2|34221.2|34360.3|34219.3|34362.2|34221.2|34357.2|34216.2|25
1626046500000|2021-07-11 23:35:00|34360.5|34219.5|34358.9|34217.9|34360.5|34219.5|34357.6|34216.6|22
1626046510000|2021-07-11 23:35:10|34358.8|34217.8|34355.7|34214.7|34359|34218|34355.4|34214.4|27
1626046520000|2021-07-11 23:35:20|34355.5|34214.5|34357.1|34216.1|34357.4|34216.4|34354.8|34213.8|21
1626046530000|2021-07-11 23:35:30|34359.8|34218.8|34349.1|34208.1|34359.8|34218.8|34347|34206|32
1626046540000|2021-07-11 23:35:40|34347.9|34206.9|34349.1|34208.1|34349.6|34208.6|34347.7|34206.7|29
1626046550000|2021-07-11 23:35:50|34349|34208|34351.3|34210.3|34355.4|34214.4|34348.6|34207.6|27
1626046560000|2021-07-11 23:36:00|34351.6|34210.6|34351.4|34210.4|34351.7|34210.7|34350.6|34209.6|16
1626046570000|2021-07-11 23:36:10|34351.6|34210.6|34352.9|34211.9|34353|34212|34351.6|34210.6|23
1626046580000|2021-07-11 23:36:20|34352.8|34211.8|34352.6|34211.6|34354|34213|34351.4|34210.4|28
1626046590000|2021-07-11 23:36:30|34352.8|34211.8|34355.5|34214.5|34355.7|34214.7|34352.8|34211.8|32
1626046600000|2021-07-11 23:36:40|34355.1|34214.1|34353.4|34212.4|34355.2|34214.2|34353.1|34212.1|25
1626046610000|2021-07-11 23:36:50|34353.7|34212.7|34354.1|34213.1|34354.1|34213.1|34352.4|34211.4|29
1626046620000|2021-07-11 23:37:00|34354.6|34213.6|34359.2|34218.2|34359.2|34218.2|34353.6|34212.6|28
1626046630000|2021-07-11 23:37:10|34359.6|34218.6|34363.5|34222.5|34364.8|34223.8|34359.6|34218.6|26
1626046640000|2021-07-11 23:37:20|34363.6|34222.6|34366.1|34225.1|34366.1|34225.1|34361.9|34220.9|22
1626046650000|2021-07-11 23:37:30|34366.8|34225.8|34379.5|34238.5|34382|34241|34366.8|34225.8|23
1626046660000|2021-07-11 23:37:40|34375.8|34234.8|34368.5|34227.5|34375.8|34234.8|34368.5|34227.5|19
1626046670000|2021-07-11 23:37:50|34368.7|34227.7|34366.8|34225.8|34368.7|34227.7|34365.7|34224.7|6
1626046680000|2021-07-11 23:38:00|34368.3|34227.3|34357.5|34216.5|34368.3|34227.3|34357.3|34216.3|18
1626046690000|2021-07-11 23:38:10|34357.6|34216.6|34349.8|34208.8|34357.8|34216.8|34349.8|34208.8|20
1626046700000|2021-07-11 23:38:20|34349.7|34208.7|34347.3|34206.3|34351.7|34210.7|34346.7|34205.7|22
1626046710000|2021-07-11 23:38:30|34346.7|34205.7|34346|34205|34346.8|34205.8|34345.2|34204.2|18
1626046720000|2021-07-11 23:38:40|34346.1|34205.1|34350.9|34209.9|34350.9|34209.9|34345.4|34204.4|11
1626046730000|2021-07-11 23:38:50|34352.3|34211.3|34344.4|34203.4|34352.3|34211.3|34344.2|34203.2|16
1626046740000|2021-07-11 23:39:00|34342.8|34201.8|34336.3|34195.3|34345.3|34204.3|34335.3|34194.3|14
1626046750000|2021-07-11 23:39:10|34335.1|34194.1|34327.4|34186.4|34335.1|34194.1|34327.4|34186.4|22
1626046760000|2021-07-11 23:39:20|34327.6|34186.6|34317.3|34176.3|34328|34187|34317.3|34176.3|20
1626046770000|2021-07-11 23:39:30|34318.8|34177.8|34310.9|34169.9|34318.8|34177.8|34309.6|34168.6|14
1626046780000|2021-07-11 23:39:40|34309.4|34168.4|34314.2|34173.2|34315.4|34174.4|34309.4|34168.4|17
1626046790000|2021-07-11 23:39:50|34314.3|34173.3|34301|34160|34314.3|34173.3|34300.1|34159.1|27
1626046800000|2021-07-11 23:40:00|34300.9|34159.9|34296.1|34155.1|34324.3|34183.3|34286|34145|20
1626046810000|2021-07-11 23:40:10|34271.7|34130.7|34269.1|34128.1|34271.7|34130.7|34269.1|34128.1|16
1626046820000|2021-07-11 23:40:20|34269.9|34128.9|34293.1|34152.1|34296.6|34155.6|34269.9|34128.9|28
1626046830000|2021-07-11 23:40:30|34293.2|34152.2|34292.3|34151.3|34293.8|34152.8|34291.6|34150.6|23
1626046840000|2021-07-11 23:40:40|34293.7|34152.7|34287.9|34146.9|34295.1|34154.1|34286.9|34145.9|24
1626046850000|2021-07-11 23:40:50|34288.3|34147.3|34290|34149|34290.3|34149.3|34287|34146|28
1626046860000|2021-07-11 23:41:00|34289.4|34148.4|34305.3|34164.3|34307.9|34166.9|34287.9|34146.9|23
1626046870000|2021-07-11 23:41:10|34304.8|34163.8|34305.2|34164.2|34305.9|34164.9|34304.6|34163.6|18
1626046880000|2021-07-11 23:41:20|34305.3|34164.3|34305.9|34164.9|34306.7|34165.7|34304.5|34163.5|11
1626046890000|2021-07-11 23:41:30|34306.2|34165.2|34306.1|34165.1|34309.5|34168.5|34304.9|34163.9|29
1626046900000|2021-07-11 23:41:40|34301.8|34160.8|34300.9|34159.9|34304.4|34163.4|34297|34156|19
1626046910000|2021-07-11 23:41:50|34304.3|34163.3|34304.3|34163.3|34306.8|34165.8|34302.5|34161.5|11
1626046920000|2021-07-11 23:42:00|34304.5|34163.5|34304.1|34163.1|34306.2|34165.2|34303.4|34162.4|16
1626046930000|2021-07-11 23:42:10|34304.3|34163.3|34312|34171|34312|34171|34304.3|34163.3|15
1626046940000|2021-07-11 23:42:20|34311.7|34170.7|34316.3|34175.3|34316.3|34175.3|34311.5|34170.5|11
1626046950000|2021-07-11 23:42:30|34316.5|34175.5|34312.3|34171.3|34316.7|34175.7|34312.3|34171.3|17
1626046960000|2021-07-11 23:42:40|34311.9|34170.9|34315.4|34174.4|34315.4|34174.4|34311.9|34170.9|11
1626046970000|2021-07-11 23:42:50|34315.8|34174.8|34316.9|34175.9|34319.8|34178.8|34314.8|34173.8|15
1626046980000|2021-07-11 23:43:00|34316.8|34175.8|34314|34173|34316.8|34175.8|34310.4|34169.4|21
1626046990000|2021-07-11 23:43:10|34313.6|34172.6|34315.2|34174.2|34316.7|34175.7|34306.1|34165.1|17
1626047000000|2021-07-11 23:43:20|34316.7|34175.7|34312.3|34171.3|34317.6|34176.6|34312.3|34171.3|28
1626047010000|2021-07-11 23:43:30|34312.4|34171.4|34314.7|34173.7|34314.7|34173.7|34312.2|34171.2|9
1626047020000|2021-07-11 23:43:40|34315.4|34174.4|34315.9|34174.9|34318|34177|34315.4|34174.4|10
1626047030000|2021-07-11 23:43:50|34316.5|34175.5|34316.8|34175.8|34316.8|34175.8|34315.5|34174.5|11
1626047040000|2021-07-11 23:44:00|34316.7|34175.7|34333.6|34192.6|34333.6|34192.6|34315.6|34174.6|13
1626047050000|2021-07-11 23:44:10|34331.5|34190.5|34321.5|34180.5|34331.5|34190.5|34318.4|34177.4|29
1626047060000|2021-07-11 23:44:20|34321.3|34180.3|34320.7|34179.7|34323.7|34182.7|34319.5|34178.5|14
1626047070000|2021-07-11 23:44:30|34321.1|34180.1|34328.8|34187.8|34330.1|34189.1|34321.1|34180.1|16
1626047080000|2021-07-11 23:44:40|34329|34188|34329.6|34188.6|34332.3|34191.3|34328.9|34187.9|20
1626047090000|2021-07-11 23:44:50|34329.1|34188.1|34333|34192|34333.2|34192.2|34328.8|34187.8|18
1626047100000|2021-07-11 23:45:00|34331.5|34190.5|34327.1|34186.1|34332.1|34191.1|34327.1|34186.1|18
1626047110000|2021-07-11 23:45:10|34327|34186|34325|34184|34327|34186|34325|34184|6
1626047120000|2021-07-11 23:45:20|34324.7|34183.7|34321.3|34180.3|34324.7|34183.7|34321.1|34180.1|7
1626047130000|2021-07-11 23:45:30|34321.1|34180.1|34316.6|34175.6|34321.1|34180.1|34316.6|34175.6|19
1626047140000|2021-07-11 23:45:40|34316.8|34175.8|34318|34177|34318|34177|34315.5|34174.5|18
1626047150000|2021-07-11 23:45:50|34318.8|34177.8|34320.6|34179.6|34322.6|34181.6|34318.8|34177.8|19
1626047160000|2021-07-11 23:46:00|34320.3|34179.3|34323.1|34182.1|34323.5|34182.5|34318.3|34177.3|20
1626047170000|2021-07-11 23:46:10|34323.2|34182.2|34324.4|34183.4|34324.6|34183.6|34321|34180|20
1626047180000|2021-07-11 23:46:20|34323.6|34182.6|34322.5|34181.5|34323.6|34182.6|34322.4|34181.4|20
1626047190000|2021-07-11 23:46:30|34322.7|34181.7|34322.8|34181.8|34322.8|34181.8|34321.3|34180.3|25
1626047200000|2021-07-11 23:46:40|34322.6|34181.6|34327.6|34186.6|34327.6|34186.6|34322.2|34181.2|23
1626047210000|2021-07-11 23:46:50|34325.7|34184.7|34323.7|34182.7|34326.5|34185.5|34322.9|34181.9|20
1626047220000|2021-07-11 23:47:00|34322.8|34181.8|34324.4|34183.4|34324.9|34183.9|34321.6|34180.6|12
1626047230000|2021-07-11 23:47:10|34324.3|34183.3|34327.4|34186.4|34328.9|34187.9|34323.7|34182.7|22
1626047240000|2021-07-11 23:47:20|34327.9|34186.9|34325.2|34184.2|34328.1|34187.1|34325.2|34184.2|20
1626047250000|2021-07-11 23:47:30|34325.1|34184.1|34327.6|34186.6|34328.4|34187.4|34324.4|34183.4|28
1626047260000|2021-07-11 23:47:40|34327.9|34186.9|34326.4|34185.4|34327.9|34186.9|34326.4|34185.4|16
1626047270000|2021-07-11 23:47:50|34326.5|34185.5|34326.6|34185.6|34331.6|34190.6|34326.5|34185.5|19
1626047280000|2021-07-11 23:48:00|34326.4|34185.4|34325.3|34184.3|34326.4|34185.4|34324.9|34183.9|19
1626047290000|2021-07-11 23:48:10|34325|34184|34324.4|34183.4|34325.4|34184.4|34323.5|34182.5|20
1626047300000|2021-07-11 23:48:20|34324.6|34183.6|34322.2|34181.2|34326.1|34185.1|34322|34181|23
1626047310000|2021-07-11 23:48:30|34322.7|34181.7|34322.2|34181.2|34323.2|34182.2|34322.2|34181.2|24
1626047320000|2021-07-11 23:48:40|34322|34181|34321.6|34180.6|34323|34182|34321.6|34180.6|20
1626047330000|2021-07-11 23:48:50|34322.1|34181.1|34325.2|34184.2|34325.2|34184.2|34322.1|34181.1|19
1626047340000|2021-07-11 23:49:00|34324.3|34183.3|34325.4|34184.4|34326.7|34185.7|34324.3|34183.3|13
1626047350000|2021-07-11 23:49:10|34326.2|34185.2|34326.5|34185.5|34326.8|34185.8|34325.9|34184.9|15
1626047360000|2021-07-11 23:49:20|34327|34186|34341.6|34200.6|34343.3|34202.3|34327|34186|24
1626047370000|2021-07-11 23:49:30|34341.7|34200.7|34344.1|34203.1|34344.1|34203.1|34341.5|34200.5|14
1626047380000|2021-07-11 23:49:40|34344.8|34203.8|34344|34203|34347.3|34206.3|34343.7|34202.7|23
1626047390000|2021-07-11 23:49:50|34344.3|34203.3|34346.9|34205.9|34346.9|34205.9|34344.1|34203.1|21
1626047400000|2021-07-11 23:50:00|34347.1|34206.1|34344.3|34203.3|34347.1|34206.1|34344.1|34203.1|23
1626047410000|2021-07-11 23:50:10|34344.4|34203.4|34346|34205|34346.2|34205.2|34344|34203|19
1626047420000|2021-07-11 23:50:20|34345.8|34204.8|34334.8|34193.8|34346.5|34205.5|34333|34192|28
1626047430000|2021-07-11 23:50:30|34333.3|34192.3|34326.1|34185.1|34333.3|34192.3|34325.9|34184.9|30
1626047440000|2021-07-11 23:50:40|34327.2|34186.2|34328.2|34187.2|34329.1|34188.1|34325.4|34184.4|32
1626047450000|2021-07-11 23:50:50|34329.5|34188.5|34324.1|34183.1|34329.5|34188.5|34323.7|34182.7|27
1626047460000|2021-07-11 23:51:00|34323.9|34182.9|34318.8|34177.8|34324|34183|34318.1|34177.1|19
1626047470000|2021-07-11 23:51:10|34319.4|34178.4|34317.3|34176.3|34321.1|34180.1|34317|34176|20
1626047480000|2021-07-11 23:51:20|34317.1|34176.1|34317|34176|34317.1|34176.1|34317|34176|2
1626047490000|2021-07-11 23:51:30|34316|34175|34316.9|34175.9|34316.9|34175.9|34315.4|34174.4|6
1626047500000|2021-07-11 23:51:40|34317|34176|34317.8|34176.8|34317.9|34176.9|34316.9|34175.9|7
1626047510000|2021-07-11 23:51:50|34317.2|34176.2|34314.2|34173.2|34317.2|34176.2|34314.2|34173.2|20
1626047520000|2021-07-11 23:52:00|34314|34173|34319.8|34178.8|34319.8|34178.8|34312.6|34171.6|22
1626047530000|2021-07-11 23:52:10|34319|34178|34328.1|34187.1|34332.5|34191.5|34318.8|34177.8|26
1626047540000|2021-07-11 23:52:20|34327.3|34186.3|34320.2|34179.2|34327.7|34186.7|34320.1|34179.1|30
1626047550000|2021-07-11 23:52:30|34320|34179|34314.8|34173.8|34320|34179|34314.8|34173.8|21
1626047560000|2021-07-11 23:52:40|34315|34174|34312.2|34171.2|34315.8|34174.8|34310.8|34169.8|18
1626047570000|2021-07-11 23:52:50|34311.6|34170.6|34312.5|34171.5|34313.9|34172.9|34311.6|34170.6|25
1626047580000|2021-07-11 23:53:00|34312.6|34171.6|34316.9|34175.9|34316.9|34175.9|34312.6|34171.6|15
1626047590000|2021-07-11 23:53:10|34317.1|34176.1|34324.7|34183.7|34324.7|34183.7|34315.4|34174.4|26
1626047600000|2021-07-11 23:53:20|34323.7|34182.7|34326.8|34185.8|34327.3|34186.3|34323.7|34182.7|12
1626047610000|2021-07-11 23:53:30|34326.3|34185.3|34326.3|34185.3|34326.7|34185.7|34324.8|34183.8|15
1626047620000|2021-07-11 23:53:40|34325.7|34184.7|34324.8|34183.8|34326.9|34185.9|34324.5|34183.5|23
1626047630000|2021-07-11 23:53:50|34325.1|34184.1|34323.5|34182.5|34325.3|34184.3|34323.1|34182.1|24
1626047640000|2021-07-11 23:54:00|34323.3|34182.3|34323.6|34182.6|34323.6|34182.6|34322.7|34181.7|15
1626047650000|2021-07-11 23:54:10|34323.3|34182.3|34324.9|34183.9|34324.9|34183.9|34322.9|34181.9|31
1626047660000|2021-07-11 23:54:20|34325.1|34184.1|34324.3|34183.3|34325.1|34184.1|34322.8|34181.8|18
1626047670000|2021-07-11 23:54:30|34326.3|34185.3|34331.1|34190.1|34332.3|34191.3|34326.3|34185.3|15
1626047680000|2021-07-11 23:54:40|34330.9|34189.9|34330.7|34189.7|34331.4|34190.4|34329|34188|24
1626047690000|2021-07-11 23:54:50|34329.4|34188.4|34324|34183|34330|34189|34324|34183|22
1626047700000|2021-07-11 23:55:00|34323.1|34182.1|34323.9|34182.9|34324.9|34183.9|34323.1|34182.1|19
1626047710000|2021-07-11 23:55:10|34323.8|34182.8|34316|34175|34325|34184|34316|34175|27
1626047720000|2021-07-11 23:55:20|34315.3|34174.3|34309.7|34168.7|34315.3|34174.3|34309.7|34168.7|25
1626047730000|2021-07-11 23:55:30|34308.2|34167.2|34304.4|34163.4|34308.2|34167.2|34304.4|34163.4|22
1626047740000|2021-07-11 23:55:40|34305.2|34164.2|34306|34165|34306.6|34165.6|34305.2|34164.2|29
1626047750000|2021-07-11 23:55:50|34305.8|34164.8|34298.8|34157.8|34305.9|34164.9|34297.2|34156.2|18
1626047760000|2021-07-11 23:56:00|34297.8|34156.8|34298.3|34157.3|34298.8|34157.8|34297.4|34156.4|20
1626047770000|2021-07-11 23:56:10|34297.2|34156.2|34296.7|34155.7|34297.2|34156.2|34295.6|34154.6|23
1626047780000|2021-07-11 23:56:20|34296.2|34155.2|34293.6|34152.6|34296.2|34155.2|34293.6|34152.6|16
1626047790000|2021-07-11 23:56:30|34293.3|34152.3|34293.9|34152.9|34294.4|34153.4|34293.3|34152.3|16
1626047800000|2021-07-11 23:56:40|34294.4|34153.4|34301|34160|34301.4|34160.4|34294.4|34153.4|32
1626047810000|2021-07-11 23:56:50|34300.8|34159.8|34302.2|34161.2|34302.2|34161.2|34298|34157|28
1626047820000|2021-07-11 23:57:00|34302.3|34161.3|34300.7|34159.7|34303.6|34162.6|34300.7|34159.7|24
1626047830000|2021-07-11 23:57:10|34301|34160|34314.9|34173.9|34315.7|34174.7|34299.8|34158.8|25
1626047840000|2021-07-11 23:57:20|34315|34174|34301.6|34160.6|34317.1|34176.1|34300.3|34159.3|31
1626047850000|2021-07-11 23:57:30|34304.1|34163.1|34299.6|34158.6|34304.1|34163.1|34297.1|34156.1|32
1626047860000|2021-07-11 23:57:40|34299.7|34158.7|34296.3|34155.3|34301.1|34160.1|34296.3|34155.3|22
1626047870000|2021-07-11 23:57:50|34296.4|34155.4|34295.5|34154.5|34297|34156|34293.1|34152.1|24
1626047880000|2021-07-11 23:58:00|34294.2|34153.2|34294.8|34153.8|34296.5|34155.5|34293.8|34152.8|29
1626047890000|2021-07-11 23:58:10|34294.9|34153.9|34296.5|34155.5|34296.5|34155.5|34294.2|34153.2|18
1626047900000|2021-07-11 23:58:20|34296.3|34155.3|34296.2|34155.2|34296.3|34155.3|34295.7|34154.7|3
1626047910000|2021-07-11 23:58:30|34297|34156|34297.4|34156.4|34297.4|34156.4|34296.8|34155.8|9
1626047920000|2021-07-11 23:58:40|34297.5|34156.5|34297.6|34156.6|34297.8|34156.8|34297.2|34156.2|13
1626047930000|2021-07-11 23:58:50|34297.7|34156.7|34297.9|34156.9|34297.9|34156.9|34297.4|34156.4|10
1626047940000|2021-07-11 23:59:00|34298.6|34157.6|34299.9|34158.9|34302.6|34161.6|34297.7|34156.7|34
1626047950000|2021-07-11 23:59:10|34301.5|34160.5|34299.4|34158.4|34301.5|34160.5|34298.1|34157.1|30
1626047960000|2021-07-11 23:59:20|34299|34158|34300.7|34159.7|34300.9|34159.9|34298.9|34157.9|30
1626047970000|2021-07-11 23:59:30|34301.2|34160.2|34308.4|34167.4|34308.5|34167.5|34301.2|34160.2|30
1626047980000|2021-07-11 23:59:40|34308.5|34167.5|34311|34170|34311|34170|34308.4|34167.4|29
1626047990000|2021-07-11 23:59:50|34310.9|34169.9|34318.4|34177.4|34319.4|34178.4|34310.9|34169.9|26
1626048000000|2021-07-12 00:00:00|34321.4|34180.4|34333.8|34192.8|34341.2|34200.2|34321.4|34180.4|32
1626048010000|2021-07-12 00:00:10|34336.1|34195.1|34334.9|34193.9|34342.9|34201.9|34333.5|34192.5|29
1626048020000|2021-07-12 00:00:20|34335|34194|34321.1|34180.1|34335.3|34194.3|34319.9|34178.9|35
1626048030000|2021-07-12 00:00:30|34321.2|34180.2|34319.4|34178.4|34321.2|34180.2|34316|34175|25
1626048040000|2021-07-12 00:00:40|34318|34177|34321.3|34180.3|34321.3|34180.3|34318|34177|25
1626048050000|2021-07-12 00:00:50|34319.3|34178.3|34306.7|34165.7|34319.4|34178.4|34306.7|34165.7|25
1626048060000|2021-07-12 00:01:00|34306.8|34165.8|34307.9|34166.9|34307.9|34166.9|34305.7|34164.7|30
1626048070000|2021-07-12 00:01:10|34307.8|34166.8|34308.4|34167.4|34310.7|34169.7|34306.9|34165.9|37
1626048080000|2021-07-12 00:01:20|34308|34167|34306|34165|34308.6|34167.6|34306|34165|15
1626048090000|2021-07-12 00:01:30|34302.6|34161.6|34294.1|34153.1|34302.6|34161.6|34291.3|34150.3|35
1626048100000|2021-07-12 00:01:40|34303.5|34162.5|34281.6|34140.6|34303.5|34162.5|34278.8|34137.8|28
1626048110000|2021-07-12 00:01:50|34285.1|34144.1|34276.8|34135.8|34285.1|34144.1|34276.8|34135.8|28
1626048120000|2021-07-12 00:02:00|34274.6|34133.6|34266.5|34125.5|34279.7|34138.7|34266.5|34125.5|22
1626048130000|2021-07-12 00:02:10|34266.4|34125.4|34249.8|34108.8|34268.1|34127.1|34246.1|34105.1|29
1626048140000|2021-07-12 00:02:20|34252.9|34111.9|34277.9|34136.9|34288.1|34147.1|34252.9|34111.9|35
1626048150000|2021-07-12 00:02:30|34276.2|34135.2|34274.4|34133.4|34277.7|34136.7|34273.8|34132.8|28
1626048160000|2021-07-12 00:02:40|34274.1|34133.1|34289.8|34148.8|34289.8|34148.8|34272.3|34131.3|21
1626048170000|2021-07-12 00:02:50|34289.7|34148.7|34277.7|34136.7|34294.3|34153.3|34277|34136|35
1626048180000|2021-07-12 00:03:00|34278.7|34137.7|34276.6|34135.6|34279.1|34138.1|34275.2|34134.2|25
1626048190000|2021-07-12 00:03:10|34276.2|34135.2|34275.2|34134.2|34277.6|34136.6|34272.2|34131.2|34
1626048200000|2021-07-12 00:03:20|34276|34135|34296.5|34155.5|34296.5|34155.5|34273.9|34132.9|34
1626048210000|2021-07-12 00:03:30|34300|34159|34319|34178|34320.4|34179.4|34296.7|34155.7|35
1626048220000|2021-07-12 00:03:40|34317.3|34176.3|34330.6|34189.6|34330.6|34189.6|34315.6|34174.6|26
1626048230000|2021-07-12 00:03:50|34330.5|34189.5|34360.3|34219.3|34360.3|34219.3|34330.5|34189.5|15
1626048240000|2021-07-12 00:04:00|34359.7|34218.7|34353|34212|34359.7|34218.7|34339.6|34198.6|29
1626048250000|2021-07-12 00:04:10|34352.9|34211.9|34357.6|34216.6|34357.9|34216.9|34352.9|34211.9|15
1626048260000|2021-07-12 00:04:20|34355.6|34214.6|34355.8|34214.8|34358.4|34217.4|34354.2|34213.2|17
1626048270000|2021-07-12 00:04:30|34358.7|34217.7|34391.3|34250.3|34403.7|34262.7|34358.7|34217.7|39
1626048280000|2021-07-12 00:04:40|34395.4|34254.4|34406.7|34265.7|34406.7|34265.7|34395.4|34254.4|34
1626048290000|2021-07-12 00:04:50|34406.4|34265.4|34402.9|34261.9|34408.5|34267.5|34400.9|34259.9|29
1626048300000|2021-07-12 00:05:00|34405.2|34264.2|34410.6|34269.6|34410.6|34269.6|34399.3|34258.3|30
1626048310000|2021-07-12 00:05:10|34411.2|34270.2|34394.7|34253.7|34412.9|34271.9|34394.7|34253.7|30
1626048320000|2021-07-12 00:05:20|34394.9|34253.9|34374.6|34233.6|34398|34257|34374.6|34233.6|34
1626048330000|2021-07-12 00:05:30|34374.3|34233.3|34360.9|34219.9|34404.3|34263.3|34360.5|34219.5|28
1626048340000|2021-07-12 00:05:40|34360.8|34219.8|34361.6|34220.6|34364.6|34223.6|34359.1|34218.1|22
1626048350000|2021-07-12 00:05:50|34358.7|34217.7|34353.6|34212.6|34358.7|34217.7|34352.8|34211.8|17
1626048360000|2021-07-12 00:06:00|34353.2|34212.2|34332.1|34191.1|34353.2|34212.2|34331.1|34190.1|28
1626048370000|2021-07-12 00:06:10|34331.7|34190.7|34329.8|34188.8|34335.4|34194.4|34328.4|34187.4|36
1626048380000|2021-07-12 00:06:20|34329|34188|34317|34176|34329|34188|34313.9|34172.9|29
1626048390000|2021-07-12 00:06:30|34317.3|34176.3|34319.4|34178.4|34319.4|34178.4|34316.3|34175.3|24
1626048400000|2021-07-12 00:06:40|34319.6|34178.6|34316.6|34175.6|34319.6|34178.6|34314.1|34173.1|28
1626048410000|2021-07-12 00:06:50|34317.1|34176.1|34316.4|34175.4|34317.1|34176.1|34314.6|34173.6|26
1626048420000|2021-07-12 00:07:00|34314.8|34173.8|34292.1|34151.1|34314.8|34173.8|34292.1|34151.1|32
1626048430000|2021-07-12 00:07:10|34292.5|34151.5|34285.7|34144.7|34294.5|34153.5|34281.3|34140.3|35
1626048440000|2021-07-12 00:07:20|34284.7|34143.7|34286.2|34145.2|34286.4|34145.4|34284.5|34143.5|28
1626048450000|2021-07-12 00:07:30|34286|34145|34296.3|34155.3|34297.1|34156.1|34286|34145|24
1626048460000|2021-07-12 00:07:40|34293.6|34152.6|34299.2|34158.2|34300.1|34159.1|34293.6|34152.6|24
1626048470000|2021-07-12 00:07:50|34299|34158|34296.3|34155.3|34299.9|34158.9|34296.3|34155.3|12
1626048480000|2021-07-12 00:08:00|34296.5|34155.5|34300.8|34159.8|34300.8|34159.8|34296.5|34155.5|19
1626048490000|2021-07-12 00:08:10|34299.4|34158.4|34298.6|34157.6|34301.5|34160.5|34298.1|34157.1|17
1626048500000|2021-07-12 00:08:20|34298.4|34157.4|34295.7|34154.7|34298.4|34157.4|34295.4|34154.4|22
1626048510000|2021-07-12 00:08:30|34295.8|34154.8|34294.1|34153.1|34295.8|34154.8|34294|34153|14
1626048520000|2021-07-12 00:08:40|34294.8|34153.8|34286.4|34145.4|34294.8|34153.8|34286.4|34145.4|28
1626048530000|2021-07-12 00:08:50|34285.7|34144.7|34276.3|34135.3|34286.5|34145.5|34276.3|34135.3|26
1626048540000|2021-07-12 00:09:00|34278.1|34137.1|34293.2|34152.2|34299|34158|34278.1|34137.1|27
1626048550000|2021-07-12 00:09:10|34293.5|34152.5|34291.8|34150.8|34296.2|34155.2|34291.8|34150.8|25
1626048560000|2021-07-12 00:09:20|34292.9|34151.9|34294.1|34153.1|34294.8|34153.8|34291.8|34150.8|24
1626048570000|2021-07-12 00:09:30|34294.2|34153.2|34294.8|34153.8|34295.5|34154.5|34287.6|34146.6|34
1626048580000|2021-07-12 00:09:40|34294.3|34153.3|34294.9|34153.9|34296.8|34155.8|34290.1|34149.1|21
1626048590000|2021-07-12 00:09:50|34294.5|34153.5|34305.3|34164.3|34307.2|34166.2|34294.4|34153.4|21
1626048600000|2021-07-12 00:10:00|34305.1|34164.1|34280.6|34139.6|34305.1|34164.1|34280.6|34139.6|36
1626048610000|2021-07-12 00:10:10|34280.4|34139.4|34277|34136|34280.4|34139.4|34275.7|34134.7|28
1626048620000|2021-07-12 00:10:20|34276.9|34135.9|34255.7|34114.7|34276.9|34135.9|34255.5|34114.5|29
1626048630000|2021-07-12 00:10:30|34255.6|34114.6|34247|34106|34255.6|34114.6|34245.9|34104.9|29
1626048640000|2021-07-12 00:10:40|34246.5|34105.5|34224.5|34083.5|34246.5|34105.5|34220.5|34079.5|31
1626048650000|2021-07-12 00:10:50|34224.2|34083.2|34204.6|34063.6|34224.4|34083.4|34204.2|34063.2|35
1626048660000|2021-07-12 00:11:00|34204.2|34063.2|34201|34060|34206.7|34065.7|34201|34060|26
1626048670000|2021-07-12 00:11:10|34199.2|34058.2|34200|34059|34200.7|34059.7|34197.1|34056.1|25
1626048680000|2021-07-12 00:11:20|34200.9|34059.9|34198.5|34057.5|34200.9|34059.9|34196.7|34055.7|27
1626048690000|2021-07-12 00:11:30|34197.6|34056.6|34198.4|34057.4|34199.6|34058.6|34197.6|34056.6|28
1626048700000|2021-07-12 00:11:40|34198.3|34057.3|34225.1|34084.1|34225.6|34084.6|34197.1|34056.1|31
1626048710000|2021-07-12 00:11:50|34224.7|34083.7|34222|34081|34231.7|34090.7|34219|34078|17
1626048720000|2021-07-12 00:12:00|34219.4|34078.4|34223.9|34082.9|34226.7|34085.7|34219.4|34078.4|23
1626048730000|2021-07-12 00:12:10|34222.5|34081.5|34210.1|34069.1|34222.5|34081.5|34209.7|34068.7|34
1626048740000|2021-07-12 00:12:20|34210.2|34069.2|34184.4|34043.4|34210.2|34069.2|34184.3|34043.3|23
1626048750000|2021-07-12 00:12:30|34185.1|34044.1|34166.3|34025.3|34185.1|34044.1|34166.3|34025.3|33
1626048760000|2021-07-12 00:12:40|34166.6|34025.6|34181.7|34040.7|34181.7|34040.7|34163.7|34022.7|31
1626048770000|2021-07-12 00:12:50|34182.3|34041.3|34178.7|34037.7|34188.7|34047.7|34175.3|34034.3|32
1626048780000|2021-07-12 00:13:00|34178.9|34037.9|34187.9|34046.9|34188.6|34047.6|34178.9|34037.9|28
1626048790000|2021-07-12 00:13:10|34187.3|34046.3|34182.4|34041.4|34189.3|34048.3|34182.4|34041.4|31
1626048800000|2021-07-12 00:13:20|34183|34042|34200.4|34059.4|34200.4|34059.4|34181.7|34040.7|32
1626048810000|2021-07-12 00:13:30|34200.6|34059.6|34196.4|34055.4|34209.1|34068.1|34196.4|34055.4|36
1626048820000|2021-07-12 00:13:40|34197.2|34056.2|34194.5|34053.5|34198.1|34057.1|34194.1|34053.1|32
1626048830000|2021-07-12 00:13:50|34194.9|34053.9|34194.2|34053.2|34194.9|34053.9|34192.5|34051.5|32
1626048840000|2021-07-12 00:14:00|34195.1|34054.1|34199.6|34058.6|34202.6|34061.6|34195.1|34054.1|34
1626048850000|2021-07-12 00:14:10|34199.7|34058.7|34210.9|34069.9|34211.3|34070.3|34199.3|34058.3|18
1626048860000|2021-07-12 00:14:20|34210.2|34069.2|34209.6|34068.6|34211.5|34070.5|34207.6|34066.6|17
1626048870000|2021-07-12 00:14:30|34209.7|34068.7|34215.9|34074.9|34216.6|34075.6|34207.3|34066.3|30
1626048880000|2021-07-12 00:14:40|34216.6|34075.6|34207.6|34066.6|34218.8|34077.8|34206.7|34065.7|20
1626048890000|2021-07-12 00:14:50|34206.7|34065.7|34214.9|34073.9|34215.1|34074.1|34204|34063|26
1626048900000|2021-07-12 00:15:00|34215|34074|34211.3|34070.3|34215.3|34074.3|34208.6|34067.6|32
1626048910000|2021-07-12 00:15:10|34211.5|34070.5|34199.2|34058.2|34211.5|34070.5|34193.1|34052.1|34
1626048920000|2021-07-12 00:15:20|34194.4|34053.4|34191.7|34050.7|34198.4|34057.4|34190.6|34049.6|17
1626048930000|2021-07-12 00:15:30|34191.4|34050.4|34203|34062|34203|34062|34191|34050|20
1626048940000|2021-07-12 00:15:40|34202.5|34061.5|34209|34068|34211.4|34070.4|34200.6|34059.6|33
1626048950000|2021-07-12 00:15:50|34209.9|34068.9|34224|34083|34224.3|34083.3|34209.7|34068.7|25
1626048960000|2021-07-12 00:16:00|34224.1|34083.1|34224.8|34083.8|34227.7|34086.7|34221.8|34080.8|27
1626048970000|2021-07-12 00:16:10|34225.1|34084.1|34223.8|34082.8|34226.8|34085.8|34222.4|34081.4|19
1626048980000|2021-07-12 00:16:20|34224.4|34083.4|34224.3|34083.3|34225.1|34084.1|34223.7|34082.7|9
1626048990000|2021-07-12 00:16:30|34223.9|34082.9|34228.4|34087.4|34229.9|34088.9|34223.9|34082.9|12
1626049000000|2021-07-12 00:16:40|34227.9|34086.9|34247.6|34106.6|34247.6|34106.6|34227.9|34086.9|22
1626049010000|2021-07-12 00:16:50|34248|34107|34248.4|34107.4|34249.5|34108.5|34247.5|34106.5|19
1626049020000|2021-07-12 00:17:00|34248.3|34107.3|34247.1|34106.1|34250.4|34109.4|34246.7|34105.7|25
1626049030000|2021-07-12 00:17:10|34249.8|34108.8|34243.8|34102.8|34249.8|34108.8|34243.1|34102.1|14
1626049040000|2021-07-12 00:17:20|34243.6|34102.6|34239.8|34098.8|34245.9|34104.9|34238.6|34097.6|18
1626049050000|2021-07-12 00:17:30|34239.7|34098.7|34230.3|34089.3|34239.7|34098.7|34229.4|34088.4|23
1626049060000|2021-07-12 00:17:40|34229.6|34088.6|34231.5|34090.5|34233.9|34092.9|34229.6|34088.6|17
1626049070000|2021-07-12 00:17:50|34231.4|34090.4|34242.8|34101.8|34242.8|34101.8|34231.4|34090.4|24
1626049080000|2021-07-12 00:18:00|34243|34102|34256.3|34115.3|34256.5|34115.5|34242.9|34101.9|24
1626049090000|2021-07-12 00:18:10|34256.2|34115.2|34240.7|34099.7|34256.2|34115.2|34240.7|34099.7|29
1626049100000|2021-07-12 00:18:20|34240.5|34099.5|34245.4|34104.4|34245.4|34104.4|34240.5|34099.5|23
1626049110000|2021-07-12 00:18:30|34245.3|34104.3|34234.7|34093.7|34245.6|34104.6|34234.7|34093.7|14
1626049120000|2021-07-12 00:18:40|34237.6|34096.6|34234.7|34093.7|34237.6|34096.6|34234.4|34093.4|8
1626049130000|2021-07-12 00:18:50|34235.4|34094.4|34234.7|34093.7|34241|34100|34234.7|34093.7|15
1626049140000|2021-07-12 00:19:00|34234|34093|34231.3|34090.3|34234|34093|34230.2|34089.2|9
1626049150000|2021-07-12 00:19:10|34230.5|34089.5|34229.4|34088.4|34231.7|34090.7|34229.4|34088.4|6
1626049160000|2021-07-12 00:19:20|34226.9|34085.9|34238.6|34097.6|34239.4|34098.4|34226.2|34085.2|18
1626049170000|2021-07-12 00:19:30|34238.7|34097.7|34236.3|34095.3|34241|34100|34236.3|34095.3|25
1626049180000|2021-07-12 00:19:40|34236.2|34095.2|34233.4|34092.4|34236.2|34095.2|34232.1|34091.1|14
1626049190000|2021-07-12 00:19:50|34233.7|34092.7|34233.1|34092.1|34236.2|34095.2|34231.8|34090.8|16
1626049200000|2021-07-12 00:20:00|34233.7|34092.7|34230.7|34089.7|34236.7|34095.7|34230.1|34089.1|25
1626049210000|2021-07-12 00:20:10|34231.1|34090.1|34237.9|34096.9|34238.6|34097.6|34230.7|34089.7|26
1626049220000|2021-07-12 00:20:20|34237.8|34096.8|34239.3|34098.3|34240.1|34099.1|34235.7|34094.7|22
1626049230000|2021-07-12 00:20:30|34239.4|34098.4|34238|34097|34239.6|34098.6|34235.5|34094.5|16
1626049240000|2021-07-12 00:20:40|34238.1|34097.1|34237.3|34096.3|34238.1|34097.1|34233.2|34092.2|24
1626049250000|2021-07-12 00:20:50|34237.4|34096.4|34241.1|34100.1|34242.3|34101.3|34234.1|34093.1|26
1626049260000|2021-07-12 00:21:00|34241|34100|34227.4|34086.4|34241|34100|34226.5|34085.5|27
1626049270000|2021-07-12 00:21:10|34227.3|34086.3|34226.7|34085.7|34228|34087|34226.7|34085.7|12
1626049280000|2021-07-12 00:21:20|34227|34086|34222.6|34081.6|34227.1|34086.1|34222.6|34081.6|20
1626049290000|2021-07-12 00:21:30|34221.4|34080.4|34203.5|34062.5|34221.4|34080.4|34202.6|34061.6|26
1626049300000|2021-07-12 00:21:40|34203.8|34062.8|34204.6|34063.6|34204.6|34063.6|34203.1|34062.1|17
1626049310000|2021-07-12 00:21:50|34203.8|34062.8|34210.9|34069.9|34212.2|34071.2|34202.1|34061.1|23
1626049320000|2021-07-12 00:22:00|34211.4|34070.4|34192.6|34051.6|34212.1|34071.1|34191.3|34050.3|26
1626049330000|2021-07-12 00:22:10|34192.4|34051.4|34192.1|34051.1|34196.1|34055.1|34189|34048|25
1626049340000|2021-07-12 00:22:20|34192|34051|34194|34053|34198.3|34057.3|34184.9|34043.9|31
1626049350000|2021-07-12 00:22:30|34195.6|34054.6|34203.4|34062.4|34205.1|34064.1|34192.3|34051.3|26
1626049360000|2021-07-12 00:22:40|34203.7|34062.7|34205.6|34064.6|34205.9|34064.9|34202.9|34061.9|22
1626049370000|2021-07-12 00:22:50|34206.3|34065.3|34209.7|34068.7|34216.6|34075.6|34205.9|34064.9|36
1626049380000|2021-07-12 00:23:00|34208.5|34067.5|34208.1|34067.1|34211.6|34070.6|34207.6|34066.6|34
1626049390000|2021-07-12 00:23:10|34207.8|34066.8|34208.1|34067.1|34210|34069|34207.4|34066.4|19
1626049400000|2021-07-12 00:23:20|34208.3|34067.3|34212.8|34071.8|34213.6|34072.6|34208.3|34067.3|11
1626049410000|2021-07-12 00:23:30|34213.1|34072.1|34218.6|34077.6|34218.6|34077.6|34213.1|34072.1|16
1626049420000|2021-07-12 00:23:40|34218.2|34077.2|34218.6|34077.6|34219.1|34078.1|34218.2|34077.2|4
1626049430000|2021-07-12 00:23:50|34218.4|34077.4|34216.2|34075.2|34218.4|34077.4|34206.4|34065.4|25
1626049440000|2021-07-12 00:24:00|34215.7|34074.7|34215|34074|34219.8|34078.8|34214.5|34073.5|28
1626049450000|2021-07-12 00:24:10|34214.7|34073.7|34209.8|34068.8|34216.8|34075.8|34209.6|34068.6|34
1626049460000|2021-07-12 00:24:20|34208.7|34067.7|34214.8|34073.8|34214.9|34073.9|34207.8|34066.8|25
1626049470000|2021-07-12 00:24:30|34216.5|34075.5|34218.3|34077.3|34218.7|34077.7|34215.8|34074.8|21
1626049480000|2021-07-12 00:24:40|34220.5|34079.5|34226.6|34085.6|34231.4|34090.4|34220.5|34079.5|28
1626049490000|2021-07-12 00:24:50|34226.4|34085.4|34229.3|34088.3|34230.3|34089.3|34226.4|34085.4|18
1626049500000|2021-07-12 00:25:00|34229.5|34088.5|34230.2|34089.2|34230.7|34089.7|34226.8|34085.8|21
1626049510000|2021-07-12 00:25:10|34230.3|34089.3|34229.7|34088.7|34230.8|34089.8|34229|34088|24
1626049520000|2021-07-12 00:25:20|34230.1|34089.1|34231.9|34090.9|34233.2|34092.2|34229.8|34088.8|21
1626049530000|2021-07-12 00:25:30|34231.8|34090.8|34234.6|34093.6|34236.1|34095.1|34231.2|34090.2|32
1626049540000|2021-07-12 00:25:40|34234.3|34093.3|34231|34090|34234.8|34093.8|34230.5|34089.5|24
1626049550000|2021-07-12 00:25:50|34231.7|34090.7|34231|34090|34234.5|34093.5|34230.9|34089.9|23
1626049560000|2021-07-12 00:26:00|34230.9|34089.9|34231.2|34090.2|34231.3|34090.3|34227.3|34086.3|23
1626049570000|2021-07-12 00:26:10|34231.7|34090.7|34233.7|34092.7|34233.7|34092.7|34231.2|34090.2|19
1626049580000|2021-07-12 00:26:20|34233.6|34092.6|34232.6|34091.6|34234.6|34093.6|34231.8|34090.8|22
1626049590000|2021-07-12 00:26:30|34233.1|34092.1|34232.7|34091.7|34233.3|34092.3|34231.1|34090.1|18
1626049600000|2021-07-12 00:26:40|34233.6|34092.6|34248.4|34107.4|34248.4|34107.4|34233.6|34092.6|23
1626049610000|2021-07-12 00:26:50|34248.2|34107.2|34261.5|34120.5|34265.9|34124.9|34248.2|34107.2|30
1626049620000|2021-07-12 00:27:00|34262.3|34121.3|34246.9|34105.9|34262.7|34121.7|34243.3|34102.3|32
1626049630000|2021-07-12 00:27:10|34246.4|34105.4|34241.5|34100.5|34247.6|34106.6|34241.5|34100.5|16
1626049640000|2021-07-12 00:27:20|34241.4|34100.4|34241.7|34100.7|34242.8|34101.8|34240.4|34099.4|10
1626049650000|2021-07-12 00:27:30|34242.8|34101.8|34250.9|34109.9|34250.9|34109.9|34242.8|34101.8|24
1626049660000|2021-07-12 00:27:40|34251.2|34110.2|34251.7|34110.7|34253.3|34112.3|34249.8|34108.8|22
1626049670000|2021-07-12 00:27:50|34252.1|34111.1|34253.7|34112.7|34253.7|34112.7|34252.1|34111.1|15
1626049680000|2021-07-12 00:28:00|34253.6|34112.6|34252.4|34111.4|34253.6|34112.6|34250.6|34109.6|27
1626049690000|2021-07-12 00:28:10|34252|34111|34258.6|34117.6|34258.6|34117.6|34252|34111|20
1626049700000|2021-07-12 00:28:20|34258.3|34117.3|34247.6|34106.6|34258.3|34117.3|34245.3|34104.3|27
1626049710000|2021-07-12 00:28:30|34248.5|34107.5|34248.9|34107.9|34251|34110|34246.5|34105.5|31
1626049720000|2021-07-12 00:28:40|34249.8|34108.8|34247.9|34106.9|34251.5|34110.5|34244.4|34103.4|33
1626049730000|2021-07-12 00:28:50|34246.5|34105.5|34253.1|34112.1|34253.1|34112.1|34245.4|34104.4|33
1626049740000|2021-07-12 00:29:00|34253.5|34112.5|34260|34119|34260|34119|34251.5|34110.5|30
1626049750000|2021-07-12 00:29:10|34259|34118|34250.9|34109.9|34261|34120|34250.9|34109.9|32
1626049760000|2021-07-12 00:29:20|34250.2|34109.2|34251.8|34110.8|34254.1|34113.1|34249.7|34108.7|38
1626049770000|2021-07-12 00:29:30|34251.4|34110.4|34254.3|34113.3|34256.5|34115.5|34251.4|34110.4|29
1626049780000|2021-07-12 00:29:40|34255.1|34114.1|34261.2|34120.2|34261.2|34120.2|34254.5|34113.5|25
1626049790000|2021-07-12 00:29:50|34262.9|34121.9|34263.9|34122.9|34264.9|34123.9|34261.4|34120.4|26
1626049800000|2021-07-12 00:30:00|34263.6|34122.6|34273.9|34132.9|34273.9|34132.9|34262.8|34121.8|33
1626049810000|2021-07-12 00:30:10|34274.7|34133.7|34280.5|34139.5|34283.8|34142.8|34274.7|34133.7|17
1626049820000|2021-07-12 00:30:20|34280.8|34139.8|34268|34127|34286.6|34145.6|34268|34127|19
1626049830000|2021-07-12 00:30:30|34267.2|34126.2|34259.9|34118.9|34268.7|34127.7|34259.8|34118.8|31
1626049840000|2021-07-12 00:30:40|34260.2|34119.2|34271.8|34130.8|34271.8|34130.8|34258.1|34117.1|31
1626049850000|2021-07-12 00:30:50|34271.2|34130.2|34269.2|34128.2|34271.5|34130.5|34265.7|34124.7|29
1626049860000|2021-07-12 00:31:00|34269.1|34128.1|34267.2|34126.2|34269.8|34128.8|34267.2|34126.2|22
1626049870000|2021-07-12 00:31:10|34267.3|34126.3|34266.2|34125.2|34267.4|34126.4|34262.7|34121.7|28
1626049880000|2021-07-12 00:31:20|34266.4|34125.4|34270.2|34129.2|34270.2|34129.2|34265.2|34124.2|28
1626049890000|2021-07-12 00:31:30|34269.9|34128.9|34285.2|34144.2|34286.1|34145.1|34267.3|34126.3|35
1626049900000|2021-07-12 00:31:40|34285.1|34144.1|34283.7|34142.7|34294.4|34153.4|34283.7|34142.7|33
1626049910000|2021-07-12 00:31:50|34283.9|34142.9|34279.4|34138.4|34286.4|34145.4|34279.4|34138.4|38
1626049920000|2021-07-12 00:32:00|34279.5|34138.5|34289.7|34148.7|34289.7|34148.7|34277.8|34136.8|38
1626049930000|2021-07-12 00:32:10|34292.8|34151.8|34284.7|34143.7|34294|34153|34283.6|34142.6|30
1626049940000|2021-07-12 00:32:20|34284.8|34143.8|34280|34139|34285|34144|34277.3|34136.3|29
1626049950000|2021-07-12 00:32:30|34279.9|34138.9|34281.1|34140.1|34281.3|34140.3|34276.7|34135.7|23
1626049960000|2021-07-12 00:32:40|34281.7|34140.7|34282.1|34141.1|34285.1|34144.1|34280.4|34139.4|28
1626049970000|2021-07-12 00:32:50|34281.9|34140.9|34285|34144|34285.5|34144.5|34281.9|34140.9|24
1626049980000|2021-07-12 00:33:00|34285.3|34144.3|34280.9|34139.9|34285.3|34144.3|34280.8|34139.8|27
1626049990000|2021-07-12 00:33:10|34282.2|34141.2|34285.3|34144.3|34285.6|34144.6|34281.5|34140.5|27
1626050000000|2021-07-12 00:33:20|34285.8|34144.8|34285.6|34144.6|34286.3|34145.3|34283.4|34142.4|30
1626050010000|2021-07-12 00:33:30|34285.3|34144.3|34291.2|34150.2|34291.2|34150.2|34285.3|34144.3|31
1626050020000|2021-07-12 00:33:40|34290.1|34149.1|34292.7|34151.7|34299.2|34158.2|34286.5|34145.5|34
1626050030000|2021-07-12 00:33:50|34298.3|34157.3|34304.5|34163.5|34309.8|34168.8|34294.8|34153.8|28
1626050040000|2021-07-12 00:34:00|34304.6|34163.6|34302.1|34161.1|34305.5|34164.5|34300.6|34159.6|28
1626050050000|2021-07-12 00:34:10|34302.9|34161.9|34300.1|34159.1|34304.7|34163.7|34299.2|34158.2|25
1626050060000|2021-07-12 00:34:20|34299.9|34158.9|34301.3|34160.3|34301.7|34160.7|34297.9|34156.9|27
1626050070000|2021-07-12 00:34:30|34302.9|34161.9|34299.2|34158.2|34303.6|34162.6|34299.2|34158.2|29
1626050080000|2021-07-12 00:34:40|34298.2|34157.2|34304|34163|34304.6|34163.6|34298|34157|30
1626050090000|2021-07-12 00:34:50|34303.6|34162.6|34303.6|34162.6|34304.8|34163.8|34300.9|34159.9|30
1626050100000|2021-07-12 00:35:00|34303.4|34162.4|34302.7|34161.7|34303.5|34162.5|34301.9|34160.9|27
1626050110000|2021-07-12 00:35:10|34302.6|34161.6|34302.3|34161.3|34308.5|34167.5|34302.3|34161.3|24
1626050120000|2021-07-12 00:35:20|34302.5|34161.5|34302.1|34161.1|34303.2|34162.2|34300.9|34159.9|30
1626050130000|2021-07-12 00:35:30|34301.9|34160.9|34309.7|34168.7|34310.3|34169.3|34301.9|34160.9|24
1626050140000|2021-07-12 00:35:40|34309.6|34168.6|34315.2|34174.2|34315.2|34174.2|34309.6|34168.6|23
1626050150000|2021-07-12 00:35:50|34313.7|34172.7|34316.8|34175.8|34316.9|34175.9|34313.7|34172.7|7
1626050160000|2021-07-12 00:36:00|34316.4|34175.4|34315.4|34174.4|34316.6|34175.6|34315|34174|9
1626050170000|2021-07-12 00:36:10|34319.3|34178.3|34328.9|34187.9|34332.7|34191.7|34319.3|34178.3|31
1626050180000|2021-07-12 00:36:20|34329.1|34188.1|34331.5|34190.5|34335.5|34194.5|34327.9|34186.9|32
1626050190000|2021-07-12 00:36:30|34331.3|34190.3|34333.4|34192.4|34334.9|34193.9|34330.6|34189.6|33
1626050200000|2021-07-12 00:36:40|34333|34192|34340.7|34199.7|34341.1|34200.1|34332.9|34191.9|22
1626050210000|2021-07-12 00:36:50|34339.5|34198.5|34341.1|34200.1|34341.1|34200.1|34339.5|34198.5|17
1626050220000|2021-07-12 00:37:00|34340.9|34199.9|34337.2|34196.2|34341|34200|34336.9|34195.9|16
1626050230000|2021-07-12 00:37:10|34337|34196|34338.5|34197.5|34340|34199|34336.3|34195.3|22
1626050240000|2021-07-12 00:37:20|34338.2|34197.2|34336.3|34195.3|34338.9|34197.9|34334.7|34193.7|18
1626050250000|2021-07-12 00:37:30|34336.2|34195.2|34334.5|34193.5|34338|34197|34334.5|34193.5|18
1626050260000|2021-07-12 00:37:40|34337.9|34196.9|34338|34197|34338.5|34197.5|34336.9|34195.9|9
1626050270000|2021-07-12 00:37:50|34338.5|34197.5|34337.8|34196.8|34338.5|34197.5|34335.5|34194.5|21
1626050280000|2021-07-12 00:38:00|34339.1|34198.1|34334|34193|34339.5|34198.5|34334|34193|25
1626050290000|2021-07-12 00:38:10|34335|34194|34326.9|34185.9|34335.5|34194.5|34326.3|34185.3|31
1626050300000|2021-07-12 00:38:20|34326.6|34185.6|34329.1|34188.1|34332.2|34191.2|34326.4|34185.4|24
1626050310000|2021-07-12 00:38:30|34328.1|34187.1|34326.9|34185.9|34328.3|34187.3|34326.9|34185.9|6
1626050320000|2021-07-12 00:38:40|34327.5|34186.5|34319.9|34178.9|34327.8|34186.8|34319.9|34178.9|30
1626050330000|2021-07-12 00:38:50|34318.9|34177.9|34321.9|34180.9|34322.6|34181.6|34317.9|34176.9|27
1626050340000|2021-07-12 00:39:00|34321.8|34180.8|34318.1|34177.1|34322|34181|34317.6|34176.6|27
1626050350000|2021-07-12 00:39:10|34316.9|34175.9|34320.4|34179.4|34320.5|34179.5|34316.4|34175.4|29
1626050360000|2021-07-12 00:39:20|34319.3|34178.3|34316.9|34175.9|34319.7|34178.7|34315.1|34174.1|19
1626050370000|2021-07-12 00:39:30|34317|34176|34315.8|34174.8|34318.8|34177.8|34315.7|34174.7|16
1626050380000|2021-07-12 00:39:40|34316.8|34175.8|34317.4|34176.4|34318.8|34177.8|34314.8|34173.8|19
1626050390000|2021-07-12 00:39:50|34318.4|34177.4|34317.7|34176.7|34319.5|34178.5|34314.8|34173.8|15
1626050400000|2021-07-12 00:40:00|34319.7|34178.7|34318.1|34177.1|34320.1|34179.1|34316.1|34175.1|23
1626050410000|2021-07-12 00:40:10|34318.4|34177.4|34316.4|34175.4|34318.4|34177.4|34316.4|34175.4|24
1626050420000|2021-07-12 00:40:20|34316.6|34175.6|34316.7|34175.7|34318.3|34177.3|34316.5|34175.5|21
1626050430000|2021-07-12 00:40:30|34316.8|34175.8|34315.7|34174.7|34317.5|34176.5|34315.5|34174.5|31
1626050440000|2021-07-12 00:40:40|34316.7|34175.7|34315.9|34174.9|34317.5|34176.5|34315.2|34174.2|28
1626050450000|2021-07-12 00:40:50|34316.2|34175.2|34316.4|34175.4|34316.7|34175.7|34315.9|34174.9|14
1626050460000|2021-07-12 00:41:00|34316.5|34175.5|34315.3|34174.3|34316.9|34175.9|34314.9|34173.9|21
1626050470000|2021-07-12 00:41:10|34316.5|34175.5|34316.1|34175.1|34316.5|34175.5|34314.4|34173.4|21
1626050480000|2021-07-12 00:41:20|34315.6|34174.6|34315.5|34174.5|34317.5|34176.5|34314.4|34173.4|30
1626050490000|2021-07-12 00:41:30|34315.4|34174.4|34314.5|34173.5|34316.2|34175.2|34314.3|34173.3|18
1626050500000|2021-07-12 00:41:40|34315.5|34174.5|34316.5|34175.5|34316.7|34175.7|34315.5|34174.5|8
1626050510000|2021-07-12 00:41:50|34314.3|34173.3|34302.9|34161.9|34314.3|34173.3|34301.5|34160.5|15
1626050520000|2021-07-12 00:42:00|34303|34162|34303.2|34162.2|34303.7|34162.7|34300.6|34159.6|11
1626050530000|2021-07-12 00:42:10|34303.1|34162.1|34298.6|34157.6|34304.6|34163.6|34298.6|34157.6|15
1626050540000|2021-07-12 00:42:20|34299.3|34158.3|34299.2|34158.2|34300|34159|34298|34157|18
1626050550000|2021-07-12 00:42:30|34299.1|34158.1|34312.2|34171.2|34313.4|34172.4|34299.1|34158.1|25
1626050560000|2021-07-12 00:42:40|34311.3|34170.3|34311.1|34170.1|34313|34172|34307.8|34166.8|29
1626050570000|2021-07-12 00:42:50|34311.3|34170.3|34310.3|34169.3|34313.4|34172.4|34309.6|34168.6|24
1626050580000|2021-07-12 00:43:00|34310.2|34169.2|34302|34161|34311.2|34170.2|34300.5|34159.5|28
1626050590000|2021-07-12 00:43:10|34305.6|34164.6|34295.6|34154.6|34305.6|34164.6|34295.6|34154.6|14
1626050600000|2021-07-12 00:43:20|34296.4|34155.4|34297|34156|34300.6|34159.6|34294.7|34153.7|26
1626050610000|2021-07-12 00:43:30|34296.3|34155.3|34291.5|34150.5|34297.1|34156.1|34290.3|34149.3|32
1626050620000|2021-07-12 00:43:40|34291.2|34150.2|34293.6|34152.6|34294|34153|34290.9|34149.9|13
1626050630000|2021-07-12 00:43:50|34293.8|34152.8|34303.5|34162.5|34303.6|34162.6|34290.3|34149.3|18
1626050640000|2021-07-12 00:44:00|34303.4|34162.4|34304.8|34163.8|34305.1|34164.1|34303.4|34162.4|13
1626050650000|2021-07-12 00:44:10|34304.9|34163.9|34306.6|34165.6|34307|34166|34303.8|34162.8|26
1626050660000|2021-07-12 00:44:20|34303.3|34162.3|34297.9|34156.9|34303.3|34162.3|34297.9|34156.9|19
1626050670000|2021-07-12 00:44:30|34298|34157|34297.9|34156.9|34301.9|34160.9|34297.9|34156.9|17
1626050680000|2021-07-12 00:44:40|34297.5|34156.5|34293.2|34152.2|34301|34160|34293.2|34152.2|24
1626050690000|2021-07-12 00:44:50|34294|34153|34293|34152|34295.3|34154.3|34286.5|34145.5|31
1626050700000|2021-07-12 00:45:00|34291.7|34150.7|34273.3|34132.3|34293|34152|34273.3|34132.3|27
1626050710000|2021-07-12 00:45:10|34275.9|34134.9|34268.7|34127.7|34275.9|34134.9|34268.7|34127.7|15
1626050720000|2021-07-12 00:45:20|34270.2|34129.2|34277|34136|34278.9|34137.9|34267.3|34126.3|15
1626050730000|2021-07-12 00:45:30|34278.9|34137.9|34262.2|34121.2|34278.9|34137.9|34261.1|34120.1|21
1626050740000|2021-07-12 00:45:40|34262.3|34121.3|34262.7|34121.7|34263.3|34122.3|34261.6|34120.6|18
1626050750000|2021-07-12 00:45:50|34262.8|34121.8|34263|34122|34264|34123|34261.7|34120.7|22
1626050760000|2021-07-12 00:46:00|34263.1|34122.1|34270.5|34129.5|34270.5|34129.5|34262|34121|21
1626050770000|2021-07-12 00:46:10|34268.8|34127.8|34274.5|34133.5|34275.5|34134.5|34268.2|34127.2|22
1626050780000|2021-07-12 00:46:20|34274|34133|34268.3|34127.3|34276.2|34135.2|34268.3|34127.3|34
1626050790000|2021-07-12 00:46:30|34269.4|34128.4|34265.4|34124.4|34273.2|34132.2|34265.4|34124.4|25
1626050800000|2021-07-12 00:46:40|34265.5|34124.5|34265.1|34124.1|34266|34125|34264.6|34123.6|16
1626050810000|2021-07-12 00:46:50|34269.3|34128.3|34265.6|34124.6|34270.6|34129.6|34264.8|34123.8|14
1626050820000|2021-07-12 00:47:00|34265.7|34124.7|34262.4|34121.4|34265.9|34124.9|34262.4|34121.4|10
1626050830000|2021-07-12 00:47:10|34262.3|34121.3|34261.5|34120.5|34262.4|34121.4|34261.5|34120.5|4
1626050840000|2021-07-12 00:47:20|34261.3|34120.3|34260.3|34119.3|34261.8|34120.8|34258.8|34117.8|16
1626050850000|2021-07-12 00:47:30|34260.1|34119.1|34257|34116|34260.3|34119.3|34256.2|34115.2|19
1626050860000|2021-07-12 00:47:40|34256.9|34115.9|34257.6|34116.6|34257.6|34116.6|34256.7|34115.7|5
1626050870000|2021-07-12 00:47:50|34256.7|34115.7|34258.9|34117.9|34259|34118|34256.7|34115.7|12
1626050880000|2021-07-12 00:48:00|34258.8|34117.8|34252.3|34111.3|34258.8|34117.8|34252.3|34111.3|27
1626050890000|2021-07-12 00:48:10|34253.1|34112.1|34250|34109|34253.1|34112.1|34250|34109|15
1626050900000|2021-07-12 00:48:20|34249.8|34108.8|34249.8|34108.8|34249.8|34108.8|34249.8|34108.8|1
1626050910000|2021-07-12 00:48:30|34250.6|34109.6|34247.4|34106.4|34250.6|34109.6|34247.4|34106.4|2
1626050920000|2021-07-12 00:48:40|34247.7|34106.7|34245.6|34104.6|34247.7|34106.7|34245|34104|11
1626050930000|2021-07-12 00:48:50|34245.8|34104.8|34243.4|34102.4|34245.8|34104.8|34243.4|34102.4|8
1626050940000|2021-07-12 00:49:00|34243.1|34102.1|34245.8|34104.8|34247.5|34106.5|34243|34102|12
1626050950000|2021-07-12 00:49:10|34245.6|34104.6|34245.6|34104.6|34245.6|34104.6|34245.4|34104.4|9
1626050960000|2021-07-12 00:49:20|34245.3|34104.3|34245.2|34104.2|34246.7|34105.7|34243.8|34102.8|17
1626050970000|2021-07-12 00:49:30|34245.4|34104.4|34247|34106|34247.2|34106.2|34245.4|34104.4|22
1626050980000|2021-07-12 00:49:40|34247.1|34106.1|34246.8|34105.8|34249|34108|34245.6|34104.6|24
1626050990000|2021-07-12 00:49:50|34246.5|34105.5|34243|34102|34246.5|34105.5|34240.9|34099.9|31
1626051000000|2021-07-12 00:50:00|34242|34101|34240.6|34099.6|34242.8|34101.8|34239.6|34098.6|26
1626051010000|2021-07-12 00:50:10|34240.8|34099.8|34243.2|34102.2|34243.2|34102.2|34238.6|34097.6|26
1626051020000|2021-07-12 00:50:20|34243.4|34102.4|34242.2|34101.2|34243.5|34102.5|34242.2|34101.2|4
1626051030000|2021-07-12 00:50:30|34242|34101|34240.7|34099.7|34242|34101|34239.5|34098.5|19
1626051040000|2021-07-12 00:50:40|34241.1|34100.1|34241.7|34100.7|34242.1|34101.1|34240.5|34099.5|24
1626051050000|2021-07-12 00:50:50|34241.4|34100.4|34242.2|34101.2|34242.6|34101.6|34240.4|34099.4|23
1626051060000|2021-07-12 00:51:00|34242.5|34101.5|34241|34100|34242.6|34101.6|34240|34099|16
1626051070000|2021-07-12 00:51:10|34240.9|34099.9|34240.4|34099.4|34241|34100|34239.4|34098.4|24
1626051080000|2021-07-12 00:51:20|34240.3|34099.3|34239.6|34098.6|34240.3|34099.3|34238.7|34097.7|10
1626051090000|2021-07-12 00:51:30|34239.5|34098.5|34237.9|34096.9|34240|34099|34236.8|34095.8|28
1626051100000|2021-07-12 00:51:40|34237.8|34096.8|34237.4|34096.4|34238|34097|34237.1|34096.1|31
1626051110000|2021-07-12 00:51:50|34237.5|34096.5|34234.7|34093.7|34239.1|34098.1|34234.3|34093.3|26
1626051120000|2021-07-12 00:52:00|34234.4|34093.4|34232.4|34091.4|34236.4|34095.4|34232.4|34091.4|26
1626051130000|2021-07-12 00:52:10|34232.2|34091.2|34232.4|34091.4|34232.7|34091.7|34231.6|34090.6|25
1626051140000|2021-07-12 00:52:20|34232.5|34091.5|34231.7|34090.7|34232.6|34091.6|34230.5|34089.5|21
1626051150000|2021-07-12 00:52:30|34231.6|34090.6|34231.2|34090.2|34231.6|34090.6|34230.9|34089.9|14
1626051160000|2021-07-12 00:52:40|34230.9|34089.9|34230.9|34089.9|34232.1|34091.1|34230.2|34089.2|13
1626051170000|2021-07-12 00:52:50|34231.1|34090.1|34231.9|34090.9|34231.9|34090.9|34230.1|34089.1|14
1626051180000|2021-07-12 00:53:00|34235|34094|34232.2|34091.2|34238|34097|34232.1|34091.1|23
1626051190000|2021-07-12 00:53:10|34232.4|34091.4|34233.1|34092.1|34234.6|34093.6|34232.4|34091.4|11
1626051200000|2021-07-12 00:53:20|34233.7|34092.7|34233.6|34092.6|34234.2|34093.2|34232.3|34091.3|18
1626051210000|2021-07-12 00:53:30|34233.5|34092.5|34238.9|34097.9|34238.9|34097.9|34232.8|34091.8|26
1626051220000|2021-07-12 00:53:40|34238.6|34097.6|34238.6|34097.6|34244.9|34103.9|34237.5|34096.5|21
1626051230000|2021-07-12 00:53:50|34240.2|34099.2|34242.9|34101.9|34242.9|34101.9|34240.2|34099.2|23
1626051240000|2021-07-12 00:54:00|34242.5|34101.5|34245.7|34104.7|34247.5|34106.5|34241.3|34100.3|22
1626051250000|2021-07-12 00:54:10|34244.1|34103.1|34255|34114|34259.6|34118.6|34244.1|34103.1|25
1626051260000|2021-07-12 00:54:20|34258.5|34117.5|34257.7|34116.7|34260.4|34119.4|34257.7|34116.7|21
1626051270000|2021-07-12 00:54:30|34255.7|34114.7|34264.4|34123.4|34264.4|34123.4|34255.7|34114.7|12
1626051280000|2021-07-12 00:54:40|34265.7|34124.7|34264|34123|34265.7|34124.7|34259.9|34118.9|22
1626051290000|2021-07-12 00:54:50|34263.9|34122.9|34264.3|34123.3|34265.7|34124.7|34262.5|34121.5|30
1626051300000|2021-07-12 00:55:00|34264.1|34123.1|34248.1|34107.1|34264.1|34123.1|34246.8|34105.8|31
1626051310000|2021-07-12 00:55:10|34247.5|34106.5|34246.2|34105.2|34250.2|34109.2|34245.7|34104.7|27
1626051320000|2021-07-12 00:55:20|34246.4|34105.4|34247.4|34106.4|34248.3|34107.3|34245.1|34104.1|27
1626051330000|2021-07-12 00:55:30|34247.9|34106.9|34246|34105|34247.9|34106.9|34245.9|34104.9|6
1626051340000|2021-07-12 00:55:40|34246.4|34105.4|34249.4|34108.4|34249.4|34108.4|34245.8|34104.8|22
1626051350000|2021-07-12 00:55:50|34248.6|34107.6|34248.8|34107.8|34250.2|34109.2|34248.5|34107.5|8
1626051360000|2021-07-12 00:56:00|34244.8|34103.8|34243.8|34102.8|34245.2|34104.2|34243.3|34102.3|14
1626051370000|2021-07-12 00:56:10|34244|34103|34252.7|34111.7|34252.7|34111.7|34243.8|34102.8|22
1626051380000|2021-07-12 00:56:20|34253|34112|34254.1|34113.1|34255.4|34114.4|34251.3|34110.3|18
1626051390000|2021-07-12 00:56:30|34255.3|34114.3|34253.7|34112.7|34256.1|34115.1|34253.7|34112.7|18
1626051400000|2021-07-12 00:56:40|34254.8|34113.8|34255.1|34114.1|34256.2|34115.2|34253.3|34112.3|12
1626051410000|2021-07-12 00:56:50|34255.8|34114.8|34263.3|34122.3|34263.3|34122.3|34255.5|34114.5|23
1626051420000|2021-07-12 00:57:00|34262.8|34121.8|34260.5|34119.5|34262.8|34121.8|34260.5|34119.5|11
1626051430000|2021-07-12 00:57:10|34261.2|34120.2|34262.4|34121.4|34264.5|34123.5|34261.2|34120.2|13
1626051440000|2021-07-12 00:57:20|34262.8|34121.8|34264.7|34123.7|34264.7|34123.7|34259.3|34118.3|17
1626051450000|2021-07-12 00:57:30|34264.9|34123.9|34266.1|34125.1|34267.5|34126.5|34264.9|34123.9|17
1626051460000|2021-07-12 00:57:40|34265.9|34124.9|34267|34126|34267.8|34126.8|34265.9|34124.9|16
1626051470000|2021-07-12 00:57:50|34266.9|34125.9|34259.9|34118.9|34266.9|34125.9|34258.8|34117.8|13
1626051480000|2021-07-12 00:58:00|34258.5|34117.5|34258.9|34117.9|34259.6|34118.6|34256.6|34115.6|13
1626051490000|2021-07-12 00:58:10|34259.2|34118.2|34258|34117|34259.9|34118.9|34257.9|34116.9|22
1626051500000|2021-07-12 00:58:20|34259.2|34118.2|34258.7|34117.7|34259.2|34118.2|34257|34116|14
1626051510000|2021-07-12 00:58:30|34259.1|34118.1|34257.4|34116.4|34259.1|34118.1|34257.2|34116.2|12
1626051520000|2021-07-12 00:58:40|34257.2|34116.2|34256.9|34115.9|34257.6|34116.6|34256.7|34115.7|12
1626051530000|2021-07-12 00:58:50|34257.2|34116.2|34258.1|34117.1|34258.1|34117.1|34256.7|34115.7|12
1626051540000|2021-07-12 00:59:00|34257.9|34116.9|34256.7|34115.7|34258.1|34117.1|34255.9|34114.9|27
1626051550000|2021-07-12 00:59:10|34256|34115|34254.9|34113.9|34256.2|34115.2|34254.3|34113.3|23
1626051560000|2021-07-12 00:59:20|34255.4|34114.4|34256.1|34115.1|34257.6|34116.6|34254.7|34113.7|24
1626051570000|2021-07-12 00:59:30|34256.5|34115.5|34256.3|34115.3|34257.1|34116.1|34256.3|34115.3|6
1626051580000|2021-07-12 00:59:40|34256.2|34115.2|34254.3|34113.3|34257.8|34116.8|34254|34113|10
1626051590000|2021-07-12 00:59:50|34254.2|34113.2|34249.7|34108.7|34254.2|34113.2|34247.8|34106.8|33
1626051600000|2021-07-12 01:00:00|34250.8|34109.8|34246.4|34105.4|34250.8|34109.8|34244.7|34103.7|29
1626051610000|2021-07-12 01:00:10|34246.6|34105.6|34242.4|34101.4|34247.8|34106.8|34242.4|34101.4|20
1626051620000|2021-07-12 01:00:20|34246.3|34105.3|34242|34101|34246.6|34105.6|34241.5|34100.5|16
1626051630000|2021-07-12 01:00:30|34242.5|34101.5|34241.3|34100.3|34243.1|34102.1|34240|34099|15
1626051640000|2021-07-12 01:00:40|34241.1|34100.1|34245.2|34104.2|34245.2|34104.2|34240.8|34099.8|11
1626051650000|2021-07-12 01:00:50|34245|34104|34252.3|34111.3|34252.3|34111.3|34244.5|34103.5|21
1626051660000|2021-07-12 01:01:00|34251.9|34110.9|34251.6|34110.6|34252.2|34111.2|34251.4|34110.4|12
1626051670000|2021-07-12 01:01:10|34251.5|34110.5|34254.5|34113.5|34254.8|34113.8|34251.2|34110.2|16
1626051680000|2021-07-12 01:01:20|34254.6|34113.6|34259.4|34118.4|34259.4|34118.4|34254.6|34113.6|12
1626051690000|2021-07-12 01:01:30|34259.6|34118.6|34268.1|34127.1|34269.6|34128.6|34259.6|34118.6|24
1626051700000|2021-07-12 01:01:40|34267.5|34126.5|34265.5|34124.5|34268.6|34127.6|34264.8|34123.8|32
1626051710000|2021-07-12 01:01:50|34266.1|34125.1|34261.7|34120.7|34267.1|34126.1|34259.4|34118.4|29
1626051720000|2021-07-12 01:02:00|34261|34120|34250.2|34109.2|34264.7|34123.7|34250.2|34109.2|19
1626051730000|2021-07-12 01:02:10|34251.7|34110.7|34250.5|34109.5|34252.2|34111.2|34247.3|34106.3|32
1626051740000|2021-07-12 01:02:20|34249.7|34108.7|34240.7|34099.7|34250.5|34109.5|34240.7|34099.7|30
1626051750000|2021-07-12 01:02:30|34241.6|34100.6|34240.3|34099.3|34242.6|34101.6|34239.5|34098.5|25
1626051760000|2021-07-12 01:02:40|34240.7|34099.7|34211.9|34070.9|34241.9|34100.9|34209.7|34068.7|28
1626051770000|2021-07-12 01:02:50|34211.7|34070.7|34206|34065|34211.7|34070.7|34203.9|34062.9|30
1626051780000|2021-07-12 01:03:00|34206.1|34065.1|34207.5|34066.5|34207.6|34066.6|34206.1|34065.1|16
1626051790000|2021-07-12 01:03:10|34207.6|34066.6|34201.6|34060.6|34207.6|34066.6|34201.6|34060.6|23
1626051800000|2021-07-12 01:03:20|34200.4|34059.4|34204.3|34063.3|34204.8|34063.8|34200.4|34059.4|28
1626051810000|2021-07-12 01:03:30|34204.5|34063.5|34210.4|34069.4|34210.5|34069.5|34204.5|34063.5|30
1626051820000|2021-07-12 01:03:40|34212.1|34071.1|34170.5|34029.5|34212.1|34071.1|34155.5|34014.5|35
1626051830000|2021-07-12 01:03:50|34170|34029|34137|33996|34170|34029|34129.2|33988.2|37
1626051840000|2021-07-12 01:04:00|34136.4|33995.4|34161.8|34020.8|34163.4|34022.4|34136.4|33995.4|29
1626051850000|2021-07-12 01:04:10|34161.6|34020.6|34165.1|34024.1|34166.5|34025.5|34161|34020|33
1626051860000|2021-07-12 01:04:20|34164.9|34023.9|34166.1|34025.1|34166.6|34025.6|34162.1|34021.1|32
1626051870000|2021-07-12 01:04:30|34164.9|34023.9|34187.5|34046.5|34187.5|34046.5|34164.9|34023.9|25
1626051880000|2021-07-12 01:04:40|34187.4|34046.4|34179|34038|34192.2|34051.2|34179|34038|23
1626051890000|2021-07-12 01:04:50|34174.3|34033.3|34160.4|34019.4|34174.3|34033.3|34159.7|34018.7|25
1626051900000|2021-07-12 01:05:00|34160.6|34019.6|34164.5|34023.5|34167.6|34026.6|34160.6|34019.6|27
1626051910000|2021-07-12 01:05:10|34164.8|34023.8|34174.2|34033.2|34176.5|34035.5|34164.8|34023.8|29
1626051920000|2021-07-12 01:05:20|34174.8|34033.8|34188.4|34047.4|34190|34049|34173.8|34032.8|32
1626051930000|2021-07-12 01:05:30|34186.6|34045.6|34171.9|34030.9|34186.7|34045.7|34171.9|34030.9|38
1626051940000|2021-07-12 01:05:40|34171.8|34030.8|34176.4|34035.4|34176.9|34035.9|34171.8|34030.8|27
1626051950000|2021-07-12 01:05:50|34178.3|34037.3|34180|34039|34182.5|34041.5|34177.3|34036.3|30
1626051960000|2021-07-12 01:06:00|34179.9|34038.9|34179.7|34038.7|34181.7|34040.7|34177.4|34036.4|35
1626051970000|2021-07-12 01:06:10|34179.6|34038.6|34185.7|34044.7|34187.4|34046.4|34179.6|34038.6|29
1626051980000|2021-07-12 01:06:20|34185.4|34044.4|34185.5|34044.5|34186.2|34045.2|34184.4|34043.4|19
1626051990000|2021-07-12 01:06:30|34185.8|34044.8|34187.6|34046.6|34190.2|34049.2|34184.2|34043.2|24
1626052000000|2021-07-12 01:06:40|34189.8|34048.8|34192.3|34051.3|34194.3|34053.3|34189.6|34048.6|29
1626052010000|2021-07-12 01:06:50|34190.8|34049.8|34189.4|34048.4|34193.5|34052.5|34188.3|34047.3|30
1626052020000|2021-07-12 01:07:00|34189.1|34048.1|34190|34049|34193.4|34052.4|34187.8|34046.8|20
1626052030000|2021-07-12 01:07:10|34191.6|34050.6|34191.7|34050.7|34192.9|34051.9|34189.3|34048.3|17
1626052040000|2021-07-12 01:07:20|34193.9|34052.9|34198.7|34057.7|34198.7|34057.7|34193.9|34052.9|22
1626052050000|2021-07-12 01:07:30|34199|34058|34203.4|34062.4|34203.6|34062.6|34198.6|34057.6|14
1626052060000|2021-07-12 01:07:40|34203.3|34062.3|34201.3|34060.3|34204.3|34063.3|34198.2|34057.2|21
1626052070000|2021-07-12 01:07:50|34201.2|34060.2|34206.3|34065.3|34206.4|34065.4|34200.1|34059.1|28
1626052080000|2021-07-12 01:08:00|34206.4|34065.4|34200.1|34059.1|34206.4|34065.4|34197.6|34056.6|18
1626052090000|2021-07-12 01:08:10|34199.8|34058.8|34200.2|34059.2|34201.5|34060.5|34198.6|34057.6|16
1626052100000|2021-07-12 01:08:20|34200.5|34059.5|34202.5|34061.5|34202.5|34061.5|34200.3|34059.3|15
1626052110000|2021-07-12 01:08:30|34202.4|34061.4|34211.7|34070.7|34212.4|34071.4|34202.4|34061.4|25
1626052120000|2021-07-12 01:08:40|34210.6|34069.6|34211.6|34070.6|34211.6|34070.6|34207.2|34066.2|29
1626052130000|2021-07-12 01:08:50|34211.2|34070.2|34204.6|34063.6|34211.6|34070.6|34204.4|34063.4|15
1626052140000|2021-07-12 01:09:00|34204.4|34063.4|34206.4|34065.4|34207.8|34066.8|34204.4|34063.4|25
1626052150000|2021-07-12 01:09:10|34207.4|34066.4|34207.4|34066.4|34208.6|34067.6|34206.4|34065.4|20
1626052160000|2021-07-12 01:09:20|34207.2|34066.2|34207.3|34066.3|34207.3|34066.3|34206.2|34065.2|18
1626052170000|2021-07-12 01:09:30|34206.9|34065.9|34206.3|34065.3|34207.2|34066.2|34205.4|34064.4|19
1626052180000|2021-07-12 01:09:40|34206.5|34065.5|34202.2|34061.2|34206.5|34065.5|34201.1|34060.1|18
1626052190000|2021-07-12 01:09:50|34202.3|34061.3|34203.4|34062.4|34203.4|34062.4|34202.3|34061.3|8
1626052200000|2021-07-12 01:10:00|34202.9|34061.9|34204.2|34063.2|34204.9|34063.9|34202.7|34061.7|10
1626052210000|2021-07-12 01:10:10|34204.9|34063.9|34201.5|34060.5|34204.9|34063.9|34201.4|34060.4|7
1626052220000|2021-07-12 01:10:20|34201.6|34060.6|34206.1|34065.1|34206.2|34065.2|34193.1|34052.1|27
1626052230000|2021-07-12 01:10:30|34204.9|34063.9|34206.4|34065.4|34207.3|34066.3|34203.5|34062.5|23
1626052240000|2021-07-12 01:10:40|34207|34066|34207.3|34066.3|34207.3|34066.3|34204.9|34063.9|12
1626052250000|2021-07-12 01:10:50|34208.2|34067.2|34198.8|34057.8|34208.2|34067.2|34198.7|34057.7|27
1626052260000|2021-07-12 01:11:00|34202.2|34061.2|34199.8|34058.8|34202.2|34061.2|34198.8|34057.8|19
1626052270000|2021-07-12 01:11:10|34199.6|34058.6|34199.5|34058.5|34202.1|34061.1|34199.1|34058.1|27
1626052280000|2021-07-12 01:11:20|34199.4|34058.4|34203.8|34062.8|34203.8|34062.8|34197.5|34056.5|23
1626052290000|2021-07-12 01:11:30|34203.6|34062.6|34204.8|34063.8|34204.8|34063.8|34202.6|34061.6|8
1626052300000|2021-07-12 01:11:40|34204|34063|34202.8|34061.8|34204.1|34063.1|34202.7|34061.7|9
1626052310000|2021-07-12 01:11:50|34202.9|34061.9|34202.5|34061.5|34203.2|34062.2|34200.4|34059.4|28
1626052320000|2021-07-12 01:12:00|34202.3|34061.3|34184|34043|34203.6|34062.6|34183.8|34042.8|29
1626052330000|2021-07-12 01:12:10|34183.9|34042.9|34192.8|34051.8|34192.8|34051.8|34183.2|34042.2|12
1626052340000|2021-07-12 01:12:20|34193.2|34052.2|34193.4|34052.4|34194.7|34053.7|34192.8|34051.8|21
1626052350000|2021-07-12 01:12:30|34193.5|34052.5|34205|34064|34205|34064|34193.5|34052.5|26
1626052360000|2021-07-12 01:12:40|34203.8|34062.8|34203|34062|34205|34064|34202.1|34061.1|17
1626052370000|2021-07-12 01:12:50|34202.4|34061.4|34200.4|34059.4|34203.4|34062.4|34199.3|34058.3|28
1626052380000|2021-07-12 01:13:00|34201.1|34060.1|34202|34061|34203.2|34062.2|34199.7|34058.7|23
1626052390000|2021-07-12 01:13:10|34202.2|34061.2|34204.1|34063.1|34205.5|34064.5|34200.1|34059.1|19
1626052410000|2021-07-12 01:13:30|34208.5|34067.5|34215.3|34074.3|34216.5|34075.5|34208.5|34067.5|24
1626052420000|2021-07-12 01:13:40|34211.8|34070.8|34209.9|34068.9|34216.7|34075.7|34207.7|34066.7|36
1626052430000|2021-07-12 01:13:50|34210.5|34069.5|34213.7|34072.7|34214.7|34073.7|34208.5|34067.5|27
1626052440000|2021-07-12 01:14:00|34213.8|34072.8|34215.5|34074.5|34215.5|34074.5|34211.2|34070.2|22
1626052450000|2021-07-12 01:14:10|34215.9|34074.9|34222.6|34081.6|34222.6|34081.6|34215.9|34074.9|22
1626052460000|2021-07-12 01:14:20|34222.7|34081.7|34221.3|34080.3|34223.6|34082.6|34220.6|34079.6|23
1626052470000|2021-07-12 01:14:30|34218.9|34077.9|34221.1|34080.1|34222.3|34081.3|34218.3|34077.3|12
1626052480000|2021-07-12 01:14:40|34221.3|34080.3|34228.2|34087.2|34230.5|34089.5|34220.7|34079.7|31
1626052490000|2021-07-12 01:14:50|34228.3|34087.3|34219.4|34078.4|34230.2|34089.2|34219.4|34078.4|30
1626052500000|2021-07-12 01:15:00|34220.1|34079.1|34231.2|34090.2|34231.2|34090.2|34217.1|34076.1|18
1626052510000|2021-07-12 01:15:10|34229.3|34088.3|34218.7|34077.7|34230.1|34089.1|34218.3|34077.3|20
1626052520000|2021-07-12 01:15:20|34216.6|34075.6|34220.5|34079.5|34222.3|34081.3|34215.7|34074.7|12
1626052530000|2021-07-12 01:15:30|34220.1|34079.1|34216.3|34075.3|34221.3|34080.3|34216.3|34075.3|18
1626052540000|2021-07-12 01:15:40|34215.7|34074.7|34216.1|34075.1|34216.2|34075.2|34212.5|34071.5|13
1626052550000|2021-07-12 01:15:50|34221.1|34080.1|34217.3|34076.3|34221.1|34080.1|34213.1|34072.1|8
1626052560000|2021-07-12 01:16:00|34217.7|34076.7|34217.2|34076.2|34220.5|34079.5|34213.9|34072.9|19
1626052570000|2021-07-12 01:16:10|34216.5|34075.5|34217.5|34076.5|34218.5|34077.5|34212.4|34071.4|27
1626052580000|2021-07-12 01:16:20|34216.1|34075.1|34217.1|34076.1|34217.7|34076.7|34212.4|34071.4|28
1626052590000|2021-07-12 01:16:30|34217|34076|34213.5|34072.5|34217.6|34076.6|34213.5|34072.5|23
1626052600000|2021-07-12 01:16:40|34213.6|34072.6|34222|34081|34225.6|34084.6|34213.6|34072.6|27
1626052610000|2021-07-12 01:16:50|34222.6|34081.6|34224.2|34083.2|34227.7|34086.7|34221.1|34080.1|20
1626052620000|2021-07-12 01:17:00|34224.1|34083.1|34228.3|34087.3|34230.8|34089.8|34223.2|34082.2|27
1626052630000|2021-07-12 01:17:10|34228.5|34087.5|34229.7|34088.7|34229.7|34088.7|34226.8|34085.8|28
1626052640000|2021-07-12 01:17:20|34229.5|34088.5|34226.4|34085.4|34229.8|34088.8|34225.8|34084.8|31
1626052650000|2021-07-12 01:17:30|34226.3|34085.3|34231.8|34090.8|34231.8|34090.8|34224.8|34083.8|23
1626052660000|2021-07-12 01:17:40|34232.7|34091.7|34231.2|34090.2|34232.7|34091.7|34228.9|34087.9|24
1626052670000|2021-07-12 01:17:50|34231.6|34090.6|34229.8|34088.8|34232.1|34091.1|34229.4|34088.4|28
1626052680000|2021-07-12 01:18:00|34229.1|34088.1|34225.1|34084.1|34229.1|34088.1|34225.1|34084.1|30
1626052690000|2021-07-12 01:18:10|34226|34085|34223.4|34082.4|34226|34085|34221.6|34080.6|31
1626052700000|2021-07-12 01:18:20|34223.5|34082.5|34221.5|34080.5|34223.9|34082.9|34221.1|34080.1|23
1626052710000|2021-07-12 01:18:30|34221.4|34080.4|34223.5|34082.5|34223.7|34082.7|34221.1|34080.1|17
1626052720000|2021-07-12 01:18:40|34223.7|34082.7|34221|34080|34223.7|34082.7|34221|34080|7
1626052730000|2021-07-12 01:18:50|34220.9|34079.9|34219.6|34078.6|34220.9|34079.9|34219.5|34078.5|8
1626052740000|2021-07-12 01:19:00|34220|34079|34218.4|34077.4|34221.1|34080.1|34215.4|34074.4|12
1626052750000|2021-07-12 01:19:10|34220.1|34079.1|34220.1|34079.1|34220.9|34079.9|34219.6|34078.6|8
1626052760000|2021-07-12 01:19:20|34219.7|34078.7|34216.6|34075.6|34221.3|34080.3|34216.6|34075.6|24
1626052770000|2021-07-12 01:19:30|34218.1|34077.1|34216.3|34075.3|34218.1|34077.1|34215|34074|15
1626052780000|2021-07-12 01:19:40|34216.4|34075.4|34206|34065|34216.8|34075.8|34205.8|34064.8|22
1626052790000|2021-07-12 01:19:50|34207.3|34066.3|34190.6|34049.6|34207.4|34066.4|34190.6|34049.6|17
1626052800000|2021-07-12 01:20:00|34188.9|34047.9|34183|34042|34188.9|34047.9|34173.1|34032.1|30
1626052810000|2021-07-12 01:20:10|34183.6|34042.6|34186.2|34045.2|34187.2|34046.2|34182.9|34041.9|16
1626052820000|2021-07-12 01:20:20|34184.1|34043.1|34182.9|34041.9|34185.7|34044.7|34180.7|34039.7|22
1626052830000|2021-07-12 01:20:30|34182.6|34041.6|34186.3|34045.3|34189.3|34048.3|34182.5|34041.5|28
1626052840000|2021-07-12 01:20:40|34186.6|34045.6|34196.2|34055.2|34199.4|34058.4|34185.6|34044.6|34
1626052850000|2021-07-12 01:20:50|34195.6|34054.6|34197.8|34056.8|34198.2|34057.2|34194.7|34053.7|30
1626052860000|2021-07-12 01:21:00|34197.7|34056.7|34198.2|34057.2|34199.1|34058.1|34193.6|34052.6|27
1626052870000|2021-07-12 01:21:10|34197.5|34056.5|34202.6|34061.6|34202.6|34061.6|34192.2|34051.2|30
1626052880000|2021-07-12 01:21:20|34202.8|34061.8|34207.4|34066.4|34209.8|34068.8|34201.9|34060.9|25
1626052890000|2021-07-12 01:21:30|34209.9|34068.9|34216|34075|34220|34079|34207.4|34066.4|34
1626052900000|2021-07-12 01:21:40|34213.5|34072.5|34214.6|34073.6|34217.3|34076.3|34213.5|34072.5|34
1626052910000|2021-07-12 01:21:50|34214.5|34073.5|34220|34079|34220|34079|34214|34073|32
1626052920000|2021-07-12 01:22:00|34219.7|34078.7|34214.7|34073.7|34220|34079|34214.4|34073.4|23
1626052930000|2021-07-12 01:22:10|34214.8|34073.8|34220.5|34079.5|34220.6|34079.6|34214.3|34073.3|27
1626052940000|2021-07-12 01:22:20|34219.2|34078.2|34218.1|34077.1|34221.9|34080.9|34216.8|34075.8|28
1626052950000|2021-07-12 01:22:30|34217.9|34076.9|34216.2|34075.2|34218.2|34077.2|34216.2|34075.2|16
1626052960000|2021-07-12 01:22:40|34216.7|34075.7|34214.8|34073.8|34217.6|34076.6|34212.1|34071.1|18
1626052970000|2021-07-12 01:22:50|34215.4|34074.4|34212.9|34071.9|34216.7|34075.7|34210.3|34069.3|17
1626052980000|2021-07-12 01:23:00|34212.7|34071.7|34216.5|34075.5|34216.5|34075.5|34212.7|34071.7|27
1626052990000|2021-07-12 01:23:10|34215.8|34074.8|34219.2|34078.2|34221.4|34080.4|34215.8|34074.8|29
1626053000000|2021-07-12 01:23:20|34219|34078|34218.5|34077.5|34219.5|34078.5|34218.2|34077.2|20
1626053010000|2021-07-12 01:23:30|34219.1|34078.1|34220|34079|34220|34079|34215.4|34074.4|22
1626053020000|2021-07-12 01:23:40|34220.1|34079.1|34228.8|34087.8|34230|34089|34218.2|34077.2|29
1626053030000|2021-07-12 01:23:50|34229.1|34088.1|34228.7|34087.7|34229.9|34088.9|34226.2|34085.2|27
1626053040000|2021-07-12 01:24:00|34229.4|34088.4|34234.5|34093.5|34234.8|34093.8|34228.8|34087.8|28
1626053050000|2021-07-12 01:24:10|34234.6|34093.6|34239.5|34098.5|34239.5|34098.5|34233.9|34092.9|30
1626053060000|2021-07-12 01:24:20|34239.6|34098.6|34239.4|34098.4|34240.1|34099.1|34238|34097|17
1626053070000|2021-07-12 01:24:30|34237.8|34096.8|34239.1|34098.1|34241|34100|34236.1|34095.1|6
1626053080000|2021-07-12 01:24:40|34241.3|34100.3|34242.4|34101.4|34243.6|34102.6|34241.3|34100.3|12
1626053090000|2021-07-12 01:24:50|34244.7|34103.7|34246.4|34105.4|34250|34109|34244.7|34103.7|13
1626053100000|2021-07-12 01:25:00|34246.6|34105.6|34250.1|34109.1|34254.3|34113.3|34245.1|34104.1|22
1626053110000|2021-07-12 01:25:10|34249.9|34108.9|34249.1|34108.1|34250.5|34109.5|34248.9|34107.9|14
1626053120000|2021-07-12 01:25:20|34248.7|34107.7|34249.1|34108.1|34251.2|34110.2|34247.5|34106.5|13
1626053130000|2021-07-12 01:25:30|34250.1|34109.1|34250.9|34109.9|34252.4|34111.4|34248|34107|14
1626053140000|2021-07-12 01:25:40|34252.2|34111.2|34252.6|34111.6|34253.8|34112.8|34250.1|34109.1|23
1626053150000|2021-07-12 01:25:50|34253.1|34112.1|34251.4|34110.4|34253.1|34112.1|34250.7|34109.7|10
1626053160000|2021-07-12 01:26:00|34250.4|34109.4|34257|34116|34257.4|34116.4|34249.6|34108.6|25
1626053170000|2021-07-12 01:26:10|34257.6|34116.6|34256.4|34115.4|34258.1|34117.1|34254.6|34113.6|26
1626053180000|2021-07-12 01:26:20|34257|34116|34258.1|34117.1|34258.1|34117.1|34256.1|34115.1|27
1626053190000|2021-07-12 01:26:30|34258|34117|34259.4|34118.4|34259.4|34118.4|34257.7|34116.7|23
1626053200000|2021-07-12 01:26:40|34259.5|34118.5|34259.1|34118.1|34260.1|34119.1|34258.5|34117.5|26
1626053210000|2021-07-12 01:26:50|34259.2|34118.2|34255.4|34114.4|34259.9|34118.9|34254.3|34113.3|13
1626053220000|2021-07-12 01:27:00|34256.2|34115.2|34257.1|34116.1|34257.1|34116.1|34255.8|34114.8|12
1626053230000|2021-07-12 01:27:10|34253.9|34112.9|34254|34113|34259.3|34118.3|34253.9|34112.9|9
1626053240000|2021-07-12 01:27:20|34254.2|34113.2|34252.2|34111.2|34254.2|34113.2|34246.9|34105.9|19
1626053250000|2021-07-12 01:27:30|34252.9|34111.9|34247.8|34106.8|34252.9|34111.9|34246.5|34105.5|14
1626053260000|2021-07-12 01:27:40|34248|34107|34247.5|34106.5|34251.3|34110.3|34247|34106|18
1626053270000|2021-07-12 01:27:50|34250.4|34109.4|34235|34094|34251.2|34110.2|34235|34094|15
1626053280000|2021-07-12 01:28:00|34231.5|34090.5|34236.7|34095.7|34239.8|34098.8|34229.4|34088.4|21
1626053290000|2021-07-12 01:28:10|34238.3|34097.3|34233.9|34092.9|34238.3|34097.3|34233|34092|17
1626053300000|2021-07-12 01:28:20|34233|34092|34235.7|34094.7|34237.1|34096.1|34231.6|34090.6|20
1626053310000|2021-07-12 01:28:30|34236.8|34095.8|34241.7|34100.7|34241.7|34100.7|34233.4|34092.4|27
1626053320000|2021-07-12 01:28:40|34240.7|34099.7|34239.9|34098.9|34241.7|34100.7|34239.6|34098.6|24
1626053330000|2021-07-12 01:28:50|34239.4|34098.4|34240|34099|34240|34099|34238.4|34097.4|14
1626053340000|2021-07-12 01:29:00|34241.2|34100.2|34240.4|34099.4|34241.2|34100.2|34239.5|34098.5|17
1626053350000|2021-07-12 01:29:10|34239.9|34098.9|34240.2|34099.2|34241.2|34100.2|34239.8|34098.8|11
1626053360000|2021-07-12 01:29:20|34240.3|34099.3|34240.8|34099.8|34240.8|34099.8|34240.2|34099.2|8
1626053370000|2021-07-12 01:29:30|34240.6|34099.6|34240.8|34099.8|34240.8|34099.8|34240.5|34099.5|8
1626053380000|2021-07-12 01:29:40|34242.4|34101.4|34245.8|34104.8|34246.7|34105.7|34242.2|34101.2|15
1626053390000|2021-07-12 01:29:50|34250.6|34109.6|34251.2|34110.2|34251.3|34110.3|34245.8|34104.8|20
1626053400000|2021-07-12 01:30:00|34251.3|34110.3|34248.8|34107.8|34251.3|34110.3|34246.3|34105.3|18
1626053410000|2021-07-12 01:30:10|34248|34107|34252.3|34111.3|34252.3|34111.3|34247.9|34106.9|12
1626053420000|2021-07-12 01:30:20|34248.1|34107.1|34228.5|34087.5|34248.1|34107.1|34228.5|34087.5|18
1626053430000|2021-07-12 01:30:30|34227.7|34086.7|34227.5|34086.5|34228.5|34087.5|34226.4|34085.4|17
1626053440000|2021-07-12 01:30:40|34226.8|34085.8|34225.9|34084.9|34227.5|34086.5|34225.9|34084.9|13
1626053450000|2021-07-12 01:30:50|34224.6|34083.6|34227.5|34086.5|34227.5|34086.5|34223.8|34082.8|19
1626053460000|2021-07-12 01:31:00|34227.3|34086.3|34223.4|34082.4|34227.6|34086.6|34222.9|34081.9|29
1626053470000|2021-07-12 01:31:10|34223.9|34082.9|34232.3|34091.3|34233.3|34092.3|34223.8|34082.8|21
1626053480000|2021-07-12 01:31:20|34232.4|34091.4|34236.2|34095.2|34237.3|34096.3|34232.2|34091.2|26
1626053490000|2021-07-12 01:31:30|34235.5|34094.5|34235.7|34094.7|34236.5|34095.5|34234.6|34093.6|34
1626053500000|2021-07-12 01:31:40|34236|34095|34231.8|34090.8|34236.2|34095.2|34231.3|34090.3|25
1626053510000|2021-07-12 01:31:50|34231.6|34090.6|34234.2|34093.2|34235.1|34094.1|34230.7|34089.7|28
1626053520000|2021-07-12 01:32:00|34234.3|34093.3|34236.6|34095.6|34238.7|34097.7|34234|34093|17
1626053530000|2021-07-12 01:32:10|34236.1|34095.1|34235.7|34094.7|34238.3|34097.3|34235.4|34094.4|13
1626053540000|2021-07-12 01:32:20|34236.2|34095.2|34235.3|34094.3|34237.4|34096.4|34234.2|34093.2|16
1626053550000|2021-07-12 01:32:30|34235.6|34094.6|34235.9|34094.9|34237.8|34096.8|34235|34094|21
1626053560000|2021-07-12 01:32:40|34235.8|34094.8|34233.1|34092.1|34236.8|34095.8|34233.1|34092.1|29
1626053570000|2021-07-12 01:32:50|34233.5|34092.5|34230.6|34089.6|34235.4|34094.4|34228.9|34087.9|27
1626053580000|2021-07-12 01:33:00|34230.2|34089.2|34230.4|34089.4|34231.7|34090.7|34228.8|34087.8|21
1626053590000|2021-07-12 01:33:10|34229.5|34088.5|34236.6|34095.6|34236.9|34095.9|34227.2|34086.2|23
1626053600000|2021-07-12 01:33:20|34236.9|34095.9|34233.4|34092.4|34243|34102|34233.4|34092.4|21
1626053610000|2021-07-12 01:33:30|34233.1|34092.1|34232.9|34091.9|34234.6|34093.6|34232.5|34091.5|20
1626053620000|2021-07-12 01:33:40|34232.8|34091.8|34232.8|34091.8|34234.3|34093.3|34232.8|34091.8|19
1626053630000|2021-07-12 01:33:50|34232.7|34091.7|34240.2|34099.2|34240.2|34099.2|34232.7|34091.7|22
1626053640000|2021-07-12 01:34:00|34240.6|34099.6|34236.8|34095.8|34241.1|34100.1|34236.8|34095.8|34
1626053650000|2021-07-12 01:34:10|34236.3|34095.3|34238.8|34097.8|34239.2|34098.2|34234|34093|24
1626053660000|2021-07-12 01:34:20|34238.6|34097.6|34239.1|34098.1|34239.1|34098.1|34237.2|34096.2|22
1626053670000|2021-07-12 01:34:30|34238.6|34097.6|34238.3|34097.3|34238.8|34097.8|34238|34097|20
1626053680000|2021-07-12 01:34:40|34238.1|34097.1|34239.6|34098.6|34240.2|34099.2|34237.9|34096.9|27
1626053690000|2021-07-12 01:34:50|34238.4|34097.4|34233.9|34092.9|34238.4|34097.4|34231.4|34090.4|23
1626053700000|2021-07-12 01:35:00|34234|34093|34226|34085|34234.7|34093.7|34225.3|34084.3|28
1626053710000|2021-07-12 01:35:10|34225.2|34084.2|34230.3|34089.3|34231.3|34090.3|34225.2|34084.2|20
1626053720000|2021-07-12 01:35:20|34228.9|34087.9|34222.7|34081.7|34228.9|34087.9|34222.7|34081.7|20
1626053730000|2021-07-12 01:35:30|34222.5|34081.5|34223.1|34082.1|34223.1|34082.1|34222.2|34081.2|20
1626053740000|2021-07-12 01:35:40|34222.4|34081.4|34220.8|34079.8|34222.8|34081.8|34220.6|34079.6|25
1626053750000|2021-07-12 01:35:50|34220.6|34079.6|34221.6|34080.6|34222.8|34081.8|34220.6|34079.6|19
1626053760000|2021-07-12 01:36:00|34219.3|34078.3|34220.6|34079.6|34223.7|34082.7|34218.5|34077.5|22
1626053770000|2021-07-12 01:36:10|34222.3|34081.3|34220.7|34079.7|34222.5|34081.5|34220.7|34079.7|4
1626053780000|2021-07-12 01:36:20|34220.4|34079.4|34220.4|34079.4|34223.1|34082.1|34218.7|34077.7|17
1626053790000|2021-07-12 01:36:30|34220.8|34079.8|34220.8|34079.8|34221.2|34080.2|34219.5|34078.5|11
1626053800000|2021-07-12 01:36:40|34222|34081|34221|34080|34222.6|34081.6|34220.8|34079.8|22
1626053810000|2021-07-12 01:36:50|34219.4|34078.4|34218.3|34077.3|34220|34079|34218.3|34077.3|6
1626053820000|2021-07-12 01:37:00|34217.7|34076.7|34214.7|34073.7|34218.3|34077.3|34214.7|34073.7|10
1626053830000|2021-07-12 01:37:10|34212.1|34071.1|34201.2|34060.2|34212.2|34071.2|34200.4|34059.4|21
1626053840000|2021-07-12 01:37:20|34201.4|34060.4|34198|34057|34201.9|34060.9|34198|34057|22
1626053850000|2021-07-12 01:37:30|34198.7|34057.7|34193.5|34052.5|34199.8|34058.8|34193.5|34052.5|23
1626053860000|2021-07-12 01:37:40|34193.3|34052.3|34194|34053|34196.1|34055.1|34192.9|34051.9|21
1626053870000|2021-07-12 01:37:50|34193.4|34052.4|34191.7|34050.7|34194|34053|34191.7|34050.7|9
1626053880000|2021-07-12 01:38:00|34190.8|34049.8|34181|34040|34190.8|34049.8|34181|34040|21
1626053890000|2021-07-12 01:38:10|34180.7|34039.7|34179.5|34038.5|34181.8|34040.8|34178.3|34037.3|27
1626053900000|2021-07-12 01:38:20|34178.4|34037.4|34183.3|34042.3|34184.1|34043.1|34178.4|34037.4|28
1626053910000|2021-07-12 01:38:30|34183.8|34042.8|34185.9|34044.9|34187.6|34046.6|34182.7|34041.7|19
1626053920000|2021-07-12 01:38:40|34186.2|34045.2|34182.6|34041.6|34187.7|34046.7|34182.2|34041.2|21
1626053930000|2021-07-12 01:38:50|34180.5|34039.5|34176.6|34035.6|34181.3|34040.3|34176.3|34035.3|15
1626053940000|2021-07-12 01:39:00|34176.5|34035.5|34160.4|34019.4|34176.5|34035.5|34134.5|33993.5|28
1626053950000|2021-07-12 01:39:10|34160.1|34019.1|34173.6|34032.6|34173.6|34032.6|34160.1|34019.1|34
1626053960000|2021-07-12 01:39:20|34174|34033|34175|34034|34176.4|34035.4|34169.4|34028.4|32
1626053970000|2021-07-12 01:39:30|34175.2|34034.2|34184.7|34043.7|34184.7|34043.7|34172.9|34031.9|33
1626053980000|2021-07-12 01:39:40|34184.8|34043.8|34186.7|34045.7|34188.4|34047.4|34184.8|34043.8|20
1626053990000|2021-07-12 01:39:50|34186.5|34045.5|34177.2|34036.2|34186.5|34045.5|34173.5|34032.5|26
1626054000000|2021-07-12 01:40:00|34175.8|34034.8|34185|34044|34185.7|34044.7|34175.8|34034.8|19
1626054010000|2021-07-12 01:40:10|34185.7|34044.7|34191.7|34050.7|34191.7|34050.7|34185.4|34044.4|19
1626054020000|2021-07-12 01:40:20|34190.6|34049.6|34207.8|34066.8|34207.8|34066.8|34190.4|34049.4|18
1626054030000|2021-07-12 01:40:30|34208.2|34067.2|34200.5|34059.5|34208.7|34067.7|34199|34058|21
1626054040000|2021-07-12 01:40:40|34201.1|34060.1|34200.7|34059.7|34201.2|34060.2|34198.7|34057.7|22
1626054050000|2021-07-12 01:40:50|34200.8|34059.8|34197.7|34056.7|34200.8|34059.8|34196.4|34055.4|16
1626054060000|2021-07-12 01:41:00|34200.3|34059.3|34201.8|34060.8|34201.8|34060.8|34196.6|34055.6|16
1626054070000|2021-07-12 01:41:10|34199.7|34058.7|34213.4|34072.4|34213.4|34072.4|34199.2|34058.2|14
1626054080000|2021-07-12 01:41:20|34213.6|34072.6|34221.6|34080.6|34221.6|34080.6|34211.9|34070.9|33
1626054090000|2021-07-12 01:41:30|34222.5|34081.5|34223.9|34082.9|34223.9|34082.9|34220.2|34079.2|27
1626054100000|2021-07-12 01:41:40|34223.7|34082.7|34218.1|34077.1|34224.2|34083.2|34218.1|34077.1|27
1626054110000|2021-07-12 01:41:50|34217.7|34076.7|34220.2|34079.2|34220.6|34079.6|34217.7|34076.7|25
1626054120000|2021-07-12 01:42:00|34223.7|34082.7|34234.2|34093.2|34234.6|34093.6|34222.8|34081.8|27
1626054130000|2021-07-12 01:42:10|34234.1|34093.1|34233.8|34092.8|34236.6|34095.6|34233.8|34092.8|18
1626054140000|2021-07-12 01:42:20|34234.4|34093.4|34232.4|34091.4|34234.4|34093.4|34231.7|34090.7|15
1626054150000|2021-07-12 01:42:30|34232.7|34091.7|34233.5|34092.5|34233.5|34092.5|34232.7|34091.7|5
1626054160000|2021-07-12 01:42:40|34233.2|34092.2|34236.5|34095.5|34236.5|34095.5|34232.3|34091.3|12
1626054170000|2021-07-12 01:42:50|34236.6|34095.6|34237.1|34096.1|34238.2|34097.2|34236.5|34095.5|11
1626054180000|2021-07-12 01:43:00|34237.4|34096.4|34233.7|34092.7|34238.6|34097.6|34232.7|34091.7|26
1626054190000|2021-07-12 01:43:10|34233.6|34092.6|34236|34095|34236.6|34095.6|34233.6|34092.6|22
1626054200000|2021-07-12 01:43:20|34236.6|34095.6|34242.4|34101.4|34242.8|34101.8|34236.6|34095.6|30
1626054210000|2021-07-12 01:43:30|34242.6|34101.6|34242.6|34101.6|34243.8|34102.8|34242.4|34101.4|18
1626054220000|2021-07-12 01:43:40|34242.8|34101.8|34243.2|34102.2|34244.1|34103.1|34241.7|34100.7|25
1626054230000|2021-07-12 01:43:50|34244.5|34103.5|34247.6|34106.6|34249.7|34108.7|34244.5|34103.5|26
1626054240000|2021-07-12 01:44:00|34247.8|34106.8|34245.2|34104.2|34248.6|34107.6|34243.6|34102.6|13
1626054250000|2021-07-12 01:44:10|34245.4|34104.4|34243.2|34102.2|34248.5|34107.5|34238.9|34097.9|23
1626054260000|2021-07-12 01:44:20|34239.4|34098.4|34243.9|34102.9|34245.7|34104.7|34236.6|34095.6|32
1626054270000|2021-07-12 01:44:30|34243.7|34102.7|34243.8|34102.8|34244|34103|34242|34101|18
1626054280000|2021-07-12 01:44:40|34244.4|34103.4|34254.3|34113.3|34258.3|34117.3|34244.4|34103.4|17
1626054290000|2021-07-12 01:44:50|34252.4|34111.4|34255.4|34114.4|34255.4|34114.4|34252.4|34111.4|12
1626054300000|2021-07-12 01:45:00|34254.8|34113.8|34248.2|34107.2|34255.5|34114.5|34242|34101|22
1626054310000|2021-07-12 01:45:10|34245.4|34104.4|34246.9|34105.9|34250.8|34109.8|34243.2|34102.2|25
1626054320000|2021-07-12 01:45:20|34247.4|34106.4|34252.6|34111.6|34253.5|34112.5|34247.2|34106.2|29
1626054330000|2021-07-12 01:45:30|34252.2|34111.2|34253.1|34112.1|34253.1|34112.1|34250.9|34109.9|27
1626054340000|2021-07-12 01:45:40|34253|34112|34252.2|34111.2|34253.8|34112.8|34250.9|34109.9|21
1626054350000|2021-07-12 01:45:50|34251.9|34110.9|34250.2|34109.2|34251.9|34110.9|34250.2|34109.2|23
1626054360000|2021-07-12 01:46:00|34250.1|34109.1|34247.5|34106.5|34251.6|34110.6|34245.4|34104.4|24
1626054370000|2021-07-12 01:46:10|34247.6|34106.6|34246.1|34105.1|34248.7|34107.7|34243.9|34102.9|27
1626054380000|2021-07-12 01:46:20|34244.3|34103.3|34245|34104|34247|34106|34243.2|34102.2|25
1626054390000|2021-07-12 01:46:30|34241.5|34100.5|34236.3|34095.3|34241.5|34100.5|34234.9|34093.9|12
1626054400000|2021-07-12 01:46:40|34236.2|34095.2|34236.3|34095.3|34237.2|34096.2|34236.2|34095.2|11
1626054410000|2021-07-12 01:46:50|34236.2|34095.2|34234.8|34093.8|34236.2|34095.2|34234.8|34093.8|15
1626054420000|2021-07-12 01:47:00|34235.5|34094.5|34238.2|34097.2|34238.2|34097.2|34235.2|34094.2|18
1626054430000|2021-07-12 01:47:10|34239.6|34098.6|34247.8|34106.8|34250.8|34109.8|34237.8|34096.8|29
1626054440000|2021-07-12 01:47:20|34246|34105|34247.4|34106.4|34249.2|34108.2|34245.2|34104.2|35
1626054450000|2021-07-12 01:47:30|34247|34106|34247.5|34106.5|34249.2|34108.2|34244.3|34103.3|30
1626054460000|2021-07-12 01:47:40|34247.6|34106.6|34246.9|34105.9|34247.6|34106.6|34243|34102|21
1626054470000|2021-07-12 01:47:50|34246.3|34105.3|34246.2|34105.2|34246.5|34105.5|34242.5|34101.5|18
1626054480000|2021-07-12 01:48:00|34247.6|34106.6|34244.9|34103.9|34252.1|34111.1|34244.9|34103.9|32
1626054490000|2021-07-12 01:48:10|34245.1|34104.1|34242.6|34101.6|34245.2|34104.2|34238.5|34097.5|26
1626054500000|2021-07-12 01:48:20|34242.4|34101.4|34228.4|34087.4|34242.4|34101.4|34228.4|34087.4|33
1626054510000|2021-07-12 01:48:30|34222|34081|34217.4|34076.4|34222.2|34081.2|34217.2|34076.2|26
1626054520000|2021-07-12 01:48:40|34217.5|34076.5|34210|34069|34219|34078|34210|34069|27
1626054530000|2021-07-12 01:48:50|34208.5|34067.5|34212.3|34071.3|34212.3|34071.3|34208.1|34067.1|22
1626054540000|2021-07-12 01:49:00|34210.9|34069.9|34216.7|34075.7|34217.8|34076.8|34208.8|34067.8|25
1626054550000|2021-07-12 01:49:10|34217|34076|34214.7|34073.7|34217.9|34076.9|34214.7|34073.7|20
1626054560000|2021-07-12 01:49:20|34214.8|34073.8|34215.1|34074.1|34217.1|34076.1|34214.2|34073.2|26
1626054570000|2021-07-12 01:49:30|34216|34075|34218.2|34077.2|34218.2|34077.2|34213.1|34072.1|25
1626054580000|2021-07-12 01:49:40|34218.5|34077.5|34218.5|34077.5|34218.9|34077.9|34214.8|34073.8|25
1626054590000|2021-07-12 01:49:50|34218.7|34077.7|34223.9|34082.9|34226.7|34085.7|34218.7|34077.7|19
1626054600000|2021-07-12 01:50:00|34223.8|34082.8|34213|34072|34223.8|34082.8|34213|34072|25
1626054610000|2021-07-12 01:50:10|34214.1|34073.1|34220.5|34079.5|34223.6|34082.6|34214.1|34073.1|23
1626054620000|2021-07-12 01:50:20|34221|34080|34216.8|34075.8|34221.2|34080.2|34216.5|34075.5|18
1626054630000|2021-07-12 01:50:30|34218.1|34077.1|34216.8|34075.8|34222.1|34081.1|34211.6|34070.6|22
1626054640000|2021-07-12 01:50:40|34217|34076|34221.3|34080.3|34221.3|34080.3|34214.8|34073.8|12
1626054650000|2021-07-12 01:50:50|34220.9|34079.9|34221.4|34080.4|34221.4|34080.4|34220.8|34079.8|3
1626054660000|2021-07-12 01:51:00|34217.7|34076.7|34216.9|34075.9|34220.7|34079.7|34215.3|34074.3|26
1626054670000|2021-07-12 01:51:10|34216.6|34075.6|34216.4|34075.4|34220.2|34079.2|34215.1|34074.1|27
1626054680000|2021-07-12 01:51:20|34217.6|34076.6|34218|34077|34219.7|34078.7|34214.3|34073.3|23
1626054690000|2021-07-12 01:51:30|34218.4|34077.4|34209.4|34068.4|34219.9|34078.9|34209.4|34068.4|17
1626054700000|2021-07-12 01:51:40|34209|34068|34212.9|34071.9|34216.6|34075.6|34207.6|34066.6|31
1626054710000|2021-07-12 01:51:50|34211.5|34070.5|34213.6|34072.6|34213.6|34072.6|34211.2|34070.2|13
1626054720000|2021-07-12 01:52:00|34213.5|34072.5|34208.1|34067.1|34213.5|34072.5|34207.5|34066.5|14
1626054730000|2021-07-12 01:52:10|34208.3|34067.3|34207.7|34066.7|34209.3|34068.3|34207.1|34066.1|19
1626054740000|2021-07-12 01:52:20|34209.4|34068.4|34209.7|34068.7|34210.1|34069.1|34208|34067|15
1626054750000|2021-07-12 01:52:30|34209|34068|34211.8|34070.8|34215.2|34074.2|34207.5|34066.5|23
1626054760000|2021-07-12 01:52:40|34212.5|34071.5|34212|34071|34215.5|34074.5|34208.3|34067.3|27
1626054770000|2021-07-12 01:52:50|34207.7|34066.7|34206.2|34065.2|34209.4|34068.4|34203.5|34062.5|14
1626054780000|2021-07-12 01:53:00|34202.7|34061.7|34208.1|34067.1|34209.1|34068.1|34202.6|34061.6|12
1626054790000|2021-07-12 01:53:10|34209.2|34068.2|34207.7|34066.7|34209.2|34068.2|34205.5|34064.5|19
1626054800000|2021-07-12 01:53:20|34207.5|34066.5|34203.8|34062.8|34207.7|34066.7|34203.8|34062.8|12
1626054810000|2021-07-12 01:53:30|34204|34063|34207.2|34066.2|34207.4|34066.4|34204|34063|20
1626054820000|2021-07-12 01:53:40|34204.8|34063.8|34205.3|34064.3|34205.8|34064.8|34204.5|34063.5|4
1626054830000|2021-07-12 01:53:50|34204.5|34063.5|34206.1|34065.1|34206.4|34065.4|34204.5|34063.5|15
1626054840000|2021-07-12 01:54:00|34205.9|34064.9|34218.1|34077.1|34224.1|34083.1|34205.9|34064.9|29
1626054850000|2021-07-12 01:54:10|34218.4|34077.4|34226.1|34085.1|34226.1|34085.1|34217.6|34076.6|29
1626054860000|2021-07-12 01:54:20|34225.3|34084.3|34223.2|34082.2|34227.2|34086.2|34223.2|34082.2|29
1626054870000|2021-07-12 01:54:30|34223.8|34082.8|34227.2|34086.2|34227.6|34086.6|34223.6|34082.6|24
1626054880000|2021-07-12 01:54:40|34227.3|34086.3|34226.5|34085.5|34227.6|34086.6|34222.4|34081.4|30
1626054890000|2021-07-12 01:54:50|34227.3|34086.3|34228.7|34087.7|34229|34088|34227.2|34086.2|15
1626054900000|2021-07-12 01:55:00|34227.8|34086.8|34200.4|34059.4|34228.5|34087.5|34198.1|34057.1|30
1626054910000|2021-07-12 01:55:10|34198.5|34057.5|34200.3|34059.3|34200.5|34059.5|34197.3|34056.3|16
1626054920000|2021-07-12 01:55:20|34199.9|34058.9|34199.4|34058.4|34202.1|34061.1|34197.8|34056.8|20
1626054930000|2021-07-12 01:55:30|34200.5|34059.5|34200.4|34059.4|34201.4|34060.4|34196.5|34055.5|21
1626054940000|2021-07-12 01:55:40|34199.5|34058.5|34198.5|34057.5|34201.5|34060.5|34197.6|34056.6|31
1626054950000|2021-07-12 01:55:50|34198.1|34057.1|34197.5|34056.5|34199.4|34058.4|34197.5|34056.5|25
1626054960000|2021-07-12 01:56:00|34197.1|34056.1|34197.4|34056.4|34198.3|34057.3|34195.7|34054.7|16
1626054970000|2021-07-12 01:56:10|34197.1|34056.1|34200.5|34059.5|34200.9|34059.9|34196.1|34055.1|23
1626054980000|2021-07-12 01:56:20|34200.6|34059.6|34199.8|34058.8|34201.8|34060.8|34198.1|34057.1|16
1626054990000|2021-07-12 01:56:30|34198.6|34057.6|34200.1|34059.1|34202.5|34061.5|34198.4|34057.4|14
1626055000000|2021-07-12 01:56:40|34201.8|34060.8|34201.4|34060.4|34203.9|34062.9|34199.4|34058.4|18
1626055010000|2021-07-12 01:56:50|34199|34058|34201.7|34060.7|34204|34063|34199|34058|19
1626055020000|2021-07-12 01:57:00|34201.4|34060.4|34202.2|34061.2|34203.6|34062.6|34201.4|34060.4|19
1626055030000|2021-07-12 01:57:10|34201.8|34060.8|34202.7|34061.7|34203.9|34062.9|34201.8|34060.8|18
1626055040000|2021-07-12 01:57:20|34200.8|34059.8|34201|34060|34201.5|34060.5|34200.8|34059.8|9
1626055050000|2021-07-12 01:57:30|34201.5|34060.5|34203.5|34062.5|34203.5|34062.5|34199.8|34058.8|5
1626055060000|2021-07-12 01:57:40|34207.2|34066.2|34209.2|34068.2|34209.2|34068.2|34204.7|34063.7|18
1626055070000|2021-07-12 01:57:50|34209.1|34068.1|34213.7|34072.7|34213.8|34072.8|34209.1|34068.1|13
1626055080000|2021-07-12 01:58:00|34213.6|34072.6|34207.5|34066.5|34213.6|34072.6|34204.7|34063.7|13
1626055090000|2021-07-12 01:58:10|34208.7|34067.7|34206.9|34065.9|34210.8|34069.8|34204|34063|23
1626055100000|2021-07-12 01:58:20|34206.7|34065.7|34206.4|34065.4|34207.7|34066.7|34205.7|34064.7|25
1626055110000|2021-07-12 01:58:30|34206.8|34065.8|34207.3|34066.3|34207.7|34066.7|34206.2|34065.2|18
1626055120000|2021-07-12 01:58:40|34207.2|34066.2|34205.4|34064.4|34208.7|34067.7|34204.5|34063.5|25
1626055130000|2021-07-12 01:58:50|34205.5|34064.5|34205.7|34064.7|34206.5|34065.5|34204.7|34063.7|19
1626055140000|2021-07-12 01:59:00|34205.5|34064.5|34205|34064|34206.7|34065.7|34204.1|34063.1|24
1626055150000|2021-07-12 01:59:10|34205.1|34064.1|34204.5|34063.5|34205.7|34064.7|34202.8|34061.8|19
1626055160000|2021-07-12 01:59:20|34204.8|34063.8|34204.8|34063.8|34204.8|34063.8|34204.5|34063.5|3
1626055170000|2021-07-12 01:59:30|34204.5|34063.5|34203.5|34062.5|34206.1|34065.1|34203.5|34062.5|14
1626055180000|2021-07-12 01:59:40|34204.9|34063.9|34204.9|34063.9|34207.2|34066.2|34204.1|34063.1|8
1626055190000|2021-07-12 01:59:50|34201.7|34060.7|34228.1|34087.1|34228.1|34087.1|34201.7|34060.7|31
1626055200000|2021-07-12 02:00:00|34227.5|34086.5|34218.4|34077.4|34233|34092|34218.1|34077.1|33
1626055210000|2021-07-12 02:00:10|34218.2|34077.2|34220.2|34079.2|34220.2|34079.2|34216.7|34075.7|19
1626055220000|2021-07-12 02:00:20|34220|34079|34223.4|34082.4|34223.4|34082.4|34219.8|34078.8|25
1626055230000|2021-07-12 02:00:30|34222.9|34081.9|34222.7|34081.7|34223.4|34082.4|34220.8|34079.8|23
1626055240000|2021-07-12 02:00:40|34223.2|34082.2|34227.9|34086.9|34238.2|34097.2|34221.8|34080.8|31
1626055250000|2021-07-12 02:00:50|34227.6|34086.6|34225.9|34084.9|34229.8|34088.8|34225.4|34084.4|27
1626055260000|2021-07-12 02:01:00|34226|34085|34227.9|34086.9|34227.9|34086.9|34226|34085|4
1626055270000|2021-07-12 02:01:10|34226.5|34085.5|34214.9|34073.9|34226.5|34085.5|34212|34071|22
1626055280000|2021-07-12 02:01:20|34215.1|34074.1|34213.9|34072.9|34216.5|34075.5|34212.7|34071.7|19
1626055290000|2021-07-12 02:01:30|34214.2|34073.2|34209.6|34068.6|34215.7|34074.7|34207.7|34066.7|21
1626055300000|2021-07-12 02:01:40|34208.5|34067.5|34193.7|34052.7|34208.5|34067.5|34192.4|34051.4|18
1626055310000|2021-07-12 02:01:50|34193.5|34052.5|34196.5|34055.5|34196.6|34055.6|34193.5|34052.5|10
1626055320000|2021-07-12 02:02:00|34195.9|34054.9|34201.9|34060.9|34204.9|34063.9|34193.3|34052.3|25
1626055330000|2021-07-12 02:02:10|34202|34061|34201.6|34060.6|34204.2|34063.2|34199.4|34058.4|27
1626055340000|2021-07-12 02:02:20|34202|34061|34201.8|34060.8|34204.3|34063.3|34201.8|34060.8|22
1626055350000|2021-07-12 02:02:30|34201.4|34060.4|34203.2|34062.2|34203.7|34062.7|34200.1|34059.1|24
1626055360000|2021-07-12 02:02:40|34203.5|34062.5|34206.1|34065.1|34206.1|34065.1|34200.4|34059.4|27
1626055370000|2021-07-12 02:02:50|34206.5|34065.5|34214.3|34073.3|34219.5|34078.5|34206.5|34065.5|30
1626055380000|2021-07-12 02:03:00|34213.5|34072.5|34213.4|34072.4|34215.3|34074.3|34210.5|34069.5|32
1626055390000|2021-07-12 02:03:10|34212.8|34071.8|34217|34076|34217|34076|34212.8|34071.8|20
1626055400000|2021-07-12 02:03:20|34217.1|34076.1|34217.5|34076.5|34219|34078|34215.8|34074.8|20
1626055410000|2021-07-12 02:03:30|34217.4|34076.4|34214.5|34073.5|34219.7|34078.7|34214.2|34073.2|33
1626055420000|2021-07-12 02:03:40|34214.7|34073.7|34212.9|34071.9|34216.2|34075.2|34212.3|34071.3|25
1626055430000|2021-07-12 02:03:50|34213.6|34072.6|34216.8|34075.8|34216.8|34075.8|34212.3|34071.3|19
1626055440000|2021-07-12 02:04:00|34215.9|34074.9|34217.3|34076.3|34217.3|34076.3|34215.5|34074.5|22
1626055450000|2021-07-12 02:04:10|34217.2|34076.2|34218.4|34077.4|34220.2|34079.2|34216.5|34075.5|33
1626055460000|2021-07-12 02:04:20|34218.6|34077.6|34220.4|34079.4|34222|34081|34218.6|34077.6|11
1626055470000|2021-07-12 02:04:30|34218.8|34077.8|34215.6|34074.6|34218.8|34077.8|34215.6|34074.6|6
1626055480000|2021-07-12 02:04:40|34215.3|34074.3|34215.3|34074.3|34219.9|34078.9|34215.2|34074.2|14
1626055490000|2021-07-12 02:04:50|34215.6|34074.6|34214.4|34073.4|34219.7|34078.7|34213.8|34072.8|28
1626055500000|2021-07-12 02:05:00|34214.7|34073.7|34194.4|34053.4|34214.7|34073.7|34193.5|34052.5|30
1626055510000|2021-07-12 02:05:10|34193.3|34052.3|34191.6|34050.6|34193.3|34052.3|34189.3|34048.3|34
1626055520000|2021-07-12 02:05:20|34192.8|34051.8|34196.3|34055.3|34196.3|34055.3|34192.8|34051.8|14
1626055530000|2021-07-12 02:05:30|34194.9|34053.9|34195.7|34054.7|34196.3|34055.3|34194.9|34053.9|4
1626055540000|2021-07-12 02:05:40|34196.3|34055.3|34192.1|34051.1|34196.3|34055.3|34191.3|34050.3|14
1626055550000|2021-07-12 02:05:50|34193.9|34052.9|34191.1|34050.1|34194|34053|34191.1|34050.1|26
1626055560000|2021-07-12 02:06:00|34190.4|34049.4|34192|34051|34193|34052|34190.3|34049.3|26
1626055570000|2021-07-12 02:06:10|34194.3|34053.3|34192.2|34051.2|34194.4|34053.4|34191.7|34050.7|26
1626055580000|2021-07-12 02:06:20|34192.9|34051.9|34189.6|34048.6|34196.2|34055.2|34188.9|34047.9|21
1626055590000|2021-07-12 02:06:30|34188.9|34047.9|34184.2|34043.2|34189.6|34048.6|34184.2|34043.2|11
1626055600000|2021-07-12 02:06:40|34184.3|34043.3|34178.1|34037.1|34184.7|34043.7|34178.1|34037.1|15
1626055610000|2021-07-12 02:06:50|34178.6|34037.6|34180.5|34039.5|34180.6|34039.6|34178.1|34037.1|13
1626055620000|2021-07-12 02:07:00|34180.3|34039.3|34185|34044|34185.6|34044.6|34179.1|34038.1|14
1626055630000|2021-07-12 02:07:10|34184.6|34043.6|34169.1|34028.1|34184.6|34043.6|34169.1|34028.1|21
1626055640000|2021-07-12 02:07:20|34166.5|34025.5|34161.6|34020.6|34166.6|34025.6|34161.6|34020.6|10
1626055650000|2021-07-12 02:07:30|34162.2|34021.2|34170.6|34029.6|34173.7|34032.7|34162.2|34021.2|12
1626055660000|2021-07-12 02:07:40|34171.4|34030.4|34171.8|34030.8|34175.8|34034.8|34169.6|34028.6|35
1626055670000|2021-07-12 02:07:50|34172.3|34031.3|34166.8|34025.8|34175.8|34034.8|34166.1|34025.1|34
1626055680000|2021-07-12 02:08:00|34166.1|34025.1|34172|34031|34175.2|34034.2|34165|34024|14
1626055690000|2021-07-12 02:08:10|34170.1|34029.1|34172.5|34031.5|34173.9|34032.9|34168.7|34027.7|18
1626055700000|2021-07-12 02:08:20|34172.4|34031.4|34170.3|34029.3|34174.4|34033.4|34168.6|34027.6|29
1626055710000|2021-07-12 02:08:30|34169.1|34028.1|34170.3|34029.3|34171.3|34030.3|34169.1|34028.1|14
1626055720000|2021-07-12 02:08:40|34170.4|34029.4|34176.1|34035.1|34176.1|34035.1|34169.6|34028.6|10
1626055730000|2021-07-12 02:08:50|34172.4|34031.4|34188.4|34047.4|34188.4|34047.4|34172.4|34031.4|25
1626055740000|2021-07-12 02:09:00|34186.3|34045.3|34186.4|34045.4|34188.8|34047.8|34185.6|34044.6|18
1626055750000|2021-07-12 02:09:10|34186.5|34045.5|34183.9|34042.9|34188.6|34047.6|34183.9|34042.9|24
1626055760000|2021-07-12 02:09:20|34183.5|34042.5|34180|34039|34184|34043|34179.4|34038.4|34
1626055770000|2021-07-12 02:09:30|34184.6|34043.6|34185.9|34044.9|34185.9|34044.9|34180.2|34039.2|15
1626055780000|2021-07-12 02:09:40|34185.8|34044.8|34185.7|34044.7|34188.6|34047.6|34185.1|34044.1|25
1626055790000|2021-07-12 02:09:50|34185.9|34044.9|34183.1|34042.1|34188|34047|34182.6|34041.6|16
1626055800000|2021-07-12 02:10:00|34182.5|34041.5|34185.4|34044.4|34185.5|34044.5|34180.3|34039.3|30
1626055810000|2021-07-12 02:10:10|34185.7|34044.7|34187.3|34046.3|34187.3|34046.3|34185.3|34044.3|6
1626055820000|2021-07-12 02:10:20|34187.4|34046.4|34196.2|34055.2|34196.2|34055.2|34187.4|34046.4|24
1626055830000|2021-07-12 02:10:30|34196|34055|34197.5|34056.5|34199.4|34058.4|34194.7|34053.7|16
1626055840000|2021-07-12 02:10:40|34197.4|34056.4|34193.5|34052.5|34197.8|34056.8|34193.3|34052.3|22
1626055850000|2021-07-12 02:10:50|34192.5|34051.5|34195|34054|34196.7|34055.7|34192.5|34051.5|26
1626055860000|2021-07-12 02:11:00|34195.8|34054.8|34193.3|34052.3|34197.6|34056.6|34191.9|34050.9|29
1626055870000|2021-07-12 02:11:10|34194.8|34053.8|34189.8|34048.8|34194.8|34053.8|34187.5|34046.5|15
1626055880000|2021-07-12 02:11:20|34189.7|34048.7|34193.4|34052.4|34194.8|34053.8|34187|34046|25
1626055890000|2021-07-12 02:11:30|34193.2|34052.2|34189.7|34048.7|34195|34054|34189.7|34048.7|29
1626055900000|2021-07-12 02:11:40|34190.1|34049.1|34189.8|34048.8|34191.1|34050.1|34187.4|34046.4|27
1626055910000|2021-07-12 02:11:50|34188.4|34047.4|34193.8|34052.8|34194.4|34053.4|34188.4|34047.4|28
1626055920000|2021-07-12 02:12:00|34192.6|34051.6|34192.5|34051.5|34195.9|34054.9|34191.5|34050.5|28
1626055930000|2021-07-12 02:12:10|34192.6|34051.6|34186.7|34045.7|34193.5|34052.5|34186.7|34045.7|22
1626055940000|2021-07-12 02:12:20|34186.8|34045.8|34186.7|34045.7|34188.1|34047.1|34186|34045|22
1626055950000|2021-07-12 02:12:30|34186.8|34045.8|34184.4|34043.4|34188|34047|34183.8|34042.8|20
1626055960000|2021-07-12 02:12:40|34184.6|34043.6|34190.1|34049.1|34190.5|34049.5|34184.6|34043.6|21
1626055970000|2021-07-12 02:12:50|34190|34049|34191.9|34050.9|34192|34051|34190|34049|13
1626055980000|2021-07-12 02:13:00|34191.8|34050.8|34194.9|34053.9|34200.5|34059.5|34189.5|34048.5|14
1626055990000|2021-07-12 02:13:10|34195|34054|34193.6|34052.6|34196.6|34055.6|34193.5|34052.5|12
1626056000000|2021-07-12 02:13:20|34193.8|34052.8|34196|34055|34196.5|34055.5|34193.8|34052.8|14
1626056010000|2021-07-12 02:13:30|34196.5|34055.5|34198.7|34057.7|34199.3|34058.3|34196|34055|18
1626056020000|2021-07-12 02:13:40|34199|34058|34198.1|34057.1|34199.1|34058.1|34197.4|34056.4|11
1626056030000|2021-07-12 02:13:50|34198.4|34057.4|34199.8|34058.8|34199.9|34058.9|34198.4|34057.4|17
1626056040000|2021-07-12 02:14:00|34199.4|34058.4|34204.2|34063.2|34207.8|34066.8|34196.8|34055.8|22
1626056050000|2021-07-12 02:14:10|34205.2|34064.2|34202|34061|34205.2|34064.2|34201.4|34060.4|12
1626056060000|2021-07-12 02:14:20|34197.1|34056.1|34205.8|34064.8|34205.9|34064.9|34197.1|34056.1|6
1626056070000|2021-07-12 02:14:30|34205.9|34064.9|34205.8|34064.8|34205.9|34064.9|34202.6|34061.6|7
1626056080000|2021-07-12 02:14:40|34205.9|34064.9|34206|34065|34206|34065|34202.7|34061.7|12
1626056090000|2021-07-12 02:14:50|34205.9|34064.9|34219.4|34078.4|34226.1|34085.1|34205.9|34064.9|35
1626056100000|2021-07-12 02:15:00|34219.7|34078.7|34221.3|34080.3|34223|34082|34219.7|34078.7|21
1626056110000|2021-07-12 02:15:10|34223.1|34082.1|34236.9|34095.9|34236.9|34095.9|34223.1|34082.1|22
1626056120000|2021-07-12 02:15:20|34236.3|34095.3|34244.5|34103.5|34245.2|34104.2|34235.5|34094.5|26
1626056130000|2021-07-12 02:15:30|34244.7|34103.7|34247.7|34106.7|34250.8|34109.8|34241.5|34100.5|31
1626056140000|2021-07-12 02:15:40|34247.9|34106.9|34250|34109|34252|34111|34247.6|34106.6|31
1626056150000|2021-07-12 02:15:50|34249.5|34108.5|34251.2|34110.2|34251.3|34110.3|34248.1|34107.1|26
1626056160000|2021-07-12 02:16:00|34250.8|34109.8|34251.5|34110.5|34252.6|34111.6|34250.8|34109.8|25
1626056170000|2021-07-12 02:16:10|34251.4|34110.4|34259|34118|34261.2|34120.2|34251.2|34110.2|24
1626056180000|2021-07-12 02:16:20|34261|34120|34260.1|34119.1|34261.1|34120.1|34256.4|34115.4|28
1626056190000|2021-07-12 02:16:30|34260|34119|34255.7|34114.7|34261.7|34120.7|34255.7|34114.7|25
1626056200000|2021-07-12 02:16:40|34254.4|34113.4|34266|34125|34266|34125|34253.8|34112.8|29
1626056210000|2021-07-12 02:16:50|34265.8|34124.8|34265.7|34124.7|34266.9|34125.9|34263.8|34122.8|17
1626056220000|2021-07-12 02:17:00|34264.5|34123.5|34267.6|34126.6|34267.6|34126.6|34262.9|34121.9|14
1626056230000|2021-07-12 02:17:10|34267.7|34126.7|34272.9|34131.9|34274.4|34133.4|34267.6|34126.6|22
1626056240000|2021-07-12 02:17:20|34273.1|34132.1|34272|34131|34273.1|34132.1|34269.7|34128.7|27
1626056250000|2021-07-12 02:17:30|34271.2|34130.2|34269.6|34128.6|34272|34131|34267.5|34126.5|23
1626056260000|2021-07-12 02:17:40|34269.5|34128.5|34269.1|34128.1|34270.7|34129.7|34269.1|34128.1|26
1626056270000|2021-07-12 02:17:50|34270.5|34129.5|34272.2|34131.2|34272.2|34131.2|34269.4|34128.4|22
1626056280000|2021-07-12 02:18:00|34272.9|34131.9|34284.7|34143.7|34284.7|34143.7|34272.9|34131.9|29
1626056290000|2021-07-12 02:18:10|34284.6|34143.6|34291|34150|34291|34150|34280.2|34139.2|21
1626056300000|2021-07-12 02:18:20|34291.5|34150.5|34294.2|34153.2|34297.4|34156.4|34291|34150|32
1626056310000|2021-07-12 02:18:30|34294.1|34153.1|34299.5|34158.5|34302.1|34161.1|34292.8|34151.8|33
1626056320000|2021-07-12 02:18:40|34300.8|34159.8|34299.1|34158.1|34301.5|34160.5|34298.1|34157.1|28
1626056330000|2021-07-12 02:18:50|34299.2|34158.2|34300.3|34159.3|34302.1|34161.1|34299.2|34158.2|20
1626056340000|2021-07-12 02:19:00|34301.2|34160.2|34292.1|34151.1|34301.5|34160.5|34290.9|34149.9|32
1626056350000|2021-07-12 02:19:10|34291.7|34150.7|34298.5|34157.5|34298.5|34157.5|34291.7|34150.7|32
1626056360000|2021-07-12 02:19:20|34298.1|34157.1|34297.9|34156.9|34301.6|34160.6|34296|34155|32
1626056370000|2021-07-12 02:19:30|34297.4|34156.4|34302.3|34161.3|34303.7|34162.7|34296.9|34155.9|28
1626056380000|2021-07-12 02:19:40|34302.9|34161.9|34301.9|34160.9|34303.1|34162.1|34300.3|34159.3|24
1626056390000|2021-07-12 02:19:50|34301.7|34160.7|34302.8|34161.8|34305.3|34164.3|34301.6|34160.6|21
1626056400000|2021-07-12 02:20:00|34302.5|34161.5|34306.2|34165.2|34307.7|34166.7|34302|34161|21
1626056410000|2021-07-12 02:20:10|34306.1|34165.1|34307.8|34166.8|34309.3|34168.3|34305.4|34164.4|22
1626056420000|2021-07-12 02:20:20|34307.9|34166.9|34309.2|34168.2|34309.2|34168.2|34306.8|34165.8|9
1626056430000|2021-07-12 02:20:30|34309.1|34168.1|34307.1|34166.1|34309.1|34168.1|34303|34162|14
1626056440000|2021-07-12 02:20:40|34307.2|34166.2|34306|34165|34308.3|34167.3|34304.9|34163.9|18
1626056450000|2021-07-12 02:20:50|34305.9|34164.9|34299.5|34158.5|34306.1|34165.1|34298.9|34157.9|24
1626056460000|2021-07-12 02:21:00|34298.6|34157.6|34312|34171|34314.5|34173.5|34298.6|34157.6|29
1626056470000|2021-07-12 02:21:10|34311.5|34170.5|34311|34170|34313.3|34172.3|34311|34170|18
1626056480000|2021-07-12 02:21:20|34311.5|34170.5|34312.4|34171.4|34312.9|34171.9|34310.8|34169.8|14
1626056490000|2021-07-12 02:21:30|34311.9|34170.9|34308.8|34167.8|34311.9|34170.9|34306.9|34165.9|22
1626056500000|2021-07-12 02:21:40|34310.5|34169.5|34308.8|34167.8|34310.5|34169.5|34308.2|34167.2|12
1626056510000|2021-07-12 02:21:50|34310.9|34169.9|34309.1|34168.1|34310.9|34169.9|34308|34167|11
1626056520000|2021-07-12 02:22:00|34311.2|34170.2|34308.7|34167.7|34311.2|34170.2|34307.2|34166.2|14
1626056530000|2021-07-12 02:22:10|34308.8|34167.8|34306.4|34165.4|34311.1|34170.1|34305.8|34164.8|18
1626056540000|2021-07-12 02:22:20|34305.8|34164.8|34304.1|34163.1|34305.8|34164.8|34302.9|34161.9|18
1626056550000|2021-07-12 02:22:30|34305.8|34164.8|34305.2|34164.2|34307.9|34166.9|34303.9|34162.9|18
1626056560000|2021-07-12 02:22:40|34305.3|34164.3|34305.6|34164.6|34305.8|34164.8|34304.7|34163.7|7
1626056570000|2021-07-12 02:22:50|34305|34164|34305.4|34164.4|34307.2|34166.2|34304.1|34163.1|25
1626056580000|2021-07-12 02:23:00|34304.9|34163.9|34306.6|34165.6|34307.4|34166.4|34303.8|34162.8|33
1626056590000|2021-07-12 02:23:10|34306.8|34165.8|34309.5|34168.5|34309.5|34168.5|34306.6|34165.6|15
1626056600000|2021-07-12 02:23:20|34308.7|34167.7|34309.7|34168.7|34309.7|34168.7|34308.5|34167.5|24
1626056610000|2021-07-12 02:23:30|34308.8|34167.8|34315.8|34174.8|34315.8|34174.8|34308.8|34167.8|20
1626056620000|2021-07-12 02:23:40|34315.7|34174.7|34312.8|34171.8|34316|34175|34312.6|34171.6|15
1626056630000|2021-07-12 02:23:50|34312|34171|34313.3|34172.3|34315.2|34174.2|34312|34171|23
1626056640000|2021-07-12 02:24:00|34314.1|34173.1|34314.7|34173.7|34314.7|34173.7|34313|34172|15
1626056650000|2021-07-12 02:24:10|34314.1|34173.1|34320.9|34179.9|34322|34181|34314.1|34173.1|23
1626056660000|2021-07-12 02:24:20|34320.6|34179.6|34323.4|34182.4|34325.9|34184.9|34320.6|34179.6|20
1626056670000|2021-07-12 02:24:30|34324.2|34183.2|34320.1|34179.1|34324.2|34183.2|34319|34178|20
1626056680000|2021-07-12 02:24:40|34320.7|34179.7|34320.3|34179.3|34321.8|34180.8|34319.6|34178.6|11
1626056690000|2021-07-12 02:24:50|34320.4|34179.4|34323.2|34182.2|34323.2|34182.2|34320.1|34179.1|20
1626056700000|2021-07-12 02:25:00|34322.4|34181.4|34327.9|34186.9|34327.9|34186.9|34322.4|34181.4|10
1626056710000|2021-07-12 02:25:10|34328.3|34187.3|34326.9|34185.9|34328.3|34187.3|34325.9|34184.9|11
1626056720000|2021-07-12 02:25:20|34326.7|34185.7|34326|34185|34326.7|34185.7|34325.9|34184.9|8
1626056730000|2021-07-12 02:25:30|34326.4|34185.4|34327|34186|34327.1|34186.1|34326.4|34185.4|6
1626056740000|2021-07-12 02:25:40|34326.7|34185.7|34319.8|34178.8|34328.6|34187.6|34319.8|34178.8|23
1626056750000|2021-07-12 02:25:50|34319.1|34178.1|34320.8|34179.8|34320.8|34179.8|34318.2|34177.2|9
1626056760000|2021-07-12 02:26:00|34320.9|34179.9|34320.4|34179.4|34321.3|34180.3|34320|34179|17
1626056770000|2021-07-12 02:26:10|34320.9|34179.9|34319.2|34178.2|34321|34180|34319.1|34178.1|13
1626056780000|2021-07-12 02:26:20|34316.5|34175.5|34314.1|34173.1|34317.1|34176.1|34314.1|34173.1|13
1626056790000|2021-07-12 02:26:30|34313.3|34172.3|34311.2|34170.2|34313.3|34172.3|34310.7|34169.7|17
1626056800000|2021-07-12 02:26:40|34311.9|34170.9|34316.1|34175.1|34316.7|34175.7|34311.9|34170.9|15
1626056810000|2021-07-12 02:26:50|34315.3|34174.3|34315|34174|34316.5|34175.5|34314.6|34173.6|25
1626056820000|2021-07-12 02:27:00|34314.8|34173.8|34314.1|34173.1|34315.7|34174.7|34313.7|34172.7|25
1626056830000|2021-07-12 02:27:10|34314.2|34173.2|34311.2|34170.2|34314.2|34173.2|34310.7|34169.7|18
1626056840000|2021-07-12 02:27:20|34311.6|34170.6|34310.4|34169.4|34311.8|34170.8|34310.4|34169.4|5
1626056850000|2021-07-12 02:27:30|34310.3|34169.3|34309.3|34168.3|34311.6|34170.6|34309.3|34168.3|7
1626056860000|2021-07-12 02:27:40|34310.9|34169.9|34307|34166|34310.9|34169.9|34307|34166|15
1626056870000|2021-07-12 02:27:50|34306.3|34165.3|34305.5|34164.5|34308.8|34167.8|34305.5|34164.5|15
1626056880000|2021-07-12 02:28:00|34305.3|34164.3|34301.1|34160.1|34306.2|34165.2|34301.1|34160.1|15
1626056890000|2021-07-12 02:28:10|34302|34161|34301.9|34160.9|34302|34161|34300.8|34159.8|9
1626056900000|2021-07-12 02:28:20|34302.4|34161.4|34302.3|34161.3|34302.4|34161.4|34302.3|34161.3|8
1626056910000|2021-07-12 02:28:30|34302.4|34161.4|34302.3|34161.3|34302.4|34161.4|34302.3|34161.3|2
1626056920000|2021-07-12 02:28:40|34302.4|34161.4|34301.8|34160.8|34302.4|34161.4|34301.8|34160.8|4
1626056930000|2021-07-12 02:28:50|34301.9|34160.9|34301.8|34160.8|34302|34161|34301.8|34160.8|8
1626056940000|2021-07-12 02:29:00|34300.9|34159.9|34303|34162|34303|34162|34300|34159|7
1626056950000|2021-07-12 02:29:10|34303.1|34162.1|34303.4|34162.4|34305.3|34164.3|34302.5|34161.5|30
1626056960000|2021-07-12 02:29:20|34303.7|34162.7|34303.9|34162.9|34304.8|34163.8|34303.2|34162.2|21
1626056970000|2021-07-12 02:29:30|34305.4|34164.4|34307.4|34166.4|34307.4|34166.4|34304.4|34163.4|13
1626056980000|2021-07-12 02:29:40|34307.2|34166.2|34306.3|34165.3|34307.3|34166.3|34303.5|34162.5|27
1626056990000|2021-07-12 02:29:50|34306.7|34165.7|34306.3|34165.3|34306.7|34165.7|34304|34163|17
1626057000000|2021-07-12 02:30:00|34306.4|34165.4|34305.6|34164.6|34306.4|34165.4|34304.2|34163.2|27
1626057010000|2021-07-12 02:30:10|34306.2|34165.2|34305.5|34164.5|34306.6|34165.6|34304.1|34163.1|25
1626057020000|2021-07-12 02:30:20|34305.6|34164.6|34312.4|34171.4|34312.4|34171.4|34304.7|34163.7|29
1626057030000|2021-07-12 02:30:30|34310.5|34169.5|34311.6|34170.6|34312.7|34171.7|34310.1|34169.1|21
1626057040000|2021-07-12 02:30:40|34311.5|34170.5|34310.5|34169.5|34311.6|34170.6|34310.1|34169.1|14
1626057050000|2021-07-12 02:30:50|34310.7|34169.7|34307.7|34166.7|34311.1|34170.1|34307.7|34166.7|19
1626057060000|2021-07-12 02:31:00|34307.2|34166.2|34312.5|34171.5|34312.5|34171.5|34307.2|34166.2|16
1626057070000|2021-07-12 02:31:10|34310.8|34169.8|34309.3|34168.3|34312.2|34171.2|34308.5|34167.5|24
1626057080000|2021-07-12 02:31:20|34308.5|34167.5|34310.3|34169.3|34310.6|34169.6|34308.5|34167.5|11
1626057090000|2021-07-12 02:31:30|34309.8|34168.8|34311.2|34170.2|34312.9|34171.9|34309.8|34168.8|13
1626057100000|2021-07-12 02:31:40|34311.7|34170.7|34309.9|34168.9|34312.3|34171.3|34309.9|34168.9|19
1626057110000|2021-07-12 02:31:50|34309.3|34168.3|34311.7|34170.7|34312.8|34171.8|34305.2|34164.2|23
1626057120000|2021-07-12 02:32:00|34311.3|34170.3|34319.6|34178.6|34329.3|34188.3|34311.3|34170.3|30
1626057130000|2021-07-12 02:32:10|34319.5|34178.5|34315.2|34174.2|34321.2|34180.2|34315.2|34174.2|30
1626057140000|2021-07-12 02:32:20|34315|34174|34314.6|34173.6|34316.1|34175.1|34313.6|34172.6|21
1626057150000|2021-07-12 02:32:30|34314|34173|34313|34172|34314.7|34173.7|34312.4|34171.4|23
1626057160000|2021-07-12 02:32:40|34313.5|34172.5|34312.9|34171.9|34315.6|34174.6|34312.9|34171.9|14
1626057170000|2021-07-12 02:32:50|34313.4|34172.4|34307.9|34166.9|34313.4|34172.4|34307.9|34166.9|16
1626057180000|2021-07-12 02:33:00|34307.8|34166.8|34309.3|34168.3|34309.8|34168.8|34307.8|34166.8|9
1626057190000|2021-07-12 02:33:10|34309.7|34168.7|34307.5|34166.5|34309.7|34168.7|34306.5|34165.5|13
1626057200000|2021-07-12 02:33:20|34306.4|34165.4|34306.9|34165.9|34307|34166|34304.5|34163.5|20
1626057210000|2021-07-12 02:33:30|34307|34166|34306.2|34165.2|34307|34166|34305.7|34164.7|8
1626057220000|2021-07-12 02:33:40|34305.5|34164.5|34290.2|34149.2|34306.4|34165.4|34289.8|34148.8|28
1626057230000|2021-07-12 02:33:50|34288.6|34147.6|34282.6|34141.6|34288.6|34147.6|34282.6|34141.6|21
1626057240000|2021-07-12 02:34:00|34282.8|34141.8|34282.5|34141.5|34282.8|34141.8|34282.1|34141.1|7
1626057250000|2021-07-12 02:34:10|34282.4|34141.4|34279.2|34138.2|34282.5|34141.5|34279.2|34138.2|12
1626057260000|2021-07-12 02:34:20|34278.7|34137.7|34280|34139|34282.4|34141.4|34276.6|34135.6|27
1626057270000|2021-07-12 02:34:30|34279.8|34138.8|34279.8|34138.8|34283.3|34142.3|34279.7|34138.7|22
1626057280000|2021-07-12 02:34:40|34280|34139|34287.2|34146.2|34289.5|34148.5|34278|34137|24
1626057290000|2021-07-12 02:34:50|34286.7|34145.7|34293.8|34152.8|34294.3|34153.3|34286.7|34145.7|21
1626057300000|2021-07-12 02:35:00|34293.2|34152.2|34279.1|34138.1|34293.2|34152.2|34278.7|34137.7|27
1626057310000|2021-07-12 02:35:10|34279.4|34138.4|34279.2|34138.2|34280.1|34139.1|34277.2|34136.2|10
1626057320000|2021-07-12 02:35:20|34276.2|34135.2|34276.6|34135.6|34277.5|34136.5|34275.8|34134.8|14
1626057330000|2021-07-12 02:35:30|34275.3|34134.3|34274.6|34133.6|34275.7|34134.7|34273.7|34132.7|18
1626057340000|2021-07-12 02:35:40|34274.2|34133.2|34273.3|34132.3|34275.1|34134.1|34273|34132|16
1626057350000|2021-07-12 02:35:50|34273.6|34132.6|34270.7|34129.7|34274.6|34133.6|34269.4|34128.4|28
1626057360000|2021-07-12 02:36:00|34269.5|34128.5|34268.2|34127.2|34270.1|34129.1|34264.2|34123.2|13
1626057370000|2021-07-12 02:36:10|34268|34127|34270.8|34129.8|34272.9|34131.9|34264.8|34123.8|16
1626057380000|2021-07-12 02:36:20|34270.7|34129.7|34272.5|34131.5|34274.9|34133.9|34270.7|34129.7|21
1626057390000|2021-07-12 02:36:30|34272.7|34131.7|34270.2|34129.2|34272.7|34131.7|34269.6|34128.6|10
1626057400000|2021-07-12 02:36:40|34269.3|34128.3|34268.7|34127.7|34272.1|34131.1|34268.4|34127.4|20
1626057410000|2021-07-12 02:36:50|34268.6|34127.6|34268.8|34127.8|34271.3|34130.3|34267.8|34126.8|21
1626057420000|2021-07-12 02:37:00|34268.7|34127.7|34267.8|34126.8|34268.9|34127.9|34267.8|34126.8|13
1626057430000|2021-07-12 02:37:10|34268.1|34127.1|34269|34128|34270.5|34129.5|34268.1|34127.1|22
1626057440000|2021-07-12 02:37:20|34269.3|34128.3|34269.2|34128.2|34269.4|34128.4|34267.8|34126.8|29
1626057450000|2021-07-12 02:37:30|34269|34128|34268.8|34127.8|34269.4|34128.4|34268.3|34127.3|19
1626057460000|2021-07-12 02:37:40|34269.1|34128.1|34268.8|34127.8|34269.6|34128.6|34268.4|34127.4|9
1626057470000|2021-07-12 02:37:50|34269.1|34128.1|34280.2|34139.2|34280.6|34139.6|34268.9|34127.9|26
1626057480000|2021-07-12 02:38:00|34277.7|34136.7|34279.5|34138.5|34280.3|34139.3|34277.7|34136.7|12
1626057490000|2021-07-12 02:38:10|34280|34139|34287.1|34146.1|34288.3|34147.3|34280|34139|19
1626057500000|2021-07-12 02:38:20|34287.5|34146.5|34292.8|34151.8|34296.4|34155.4|34287.5|34146.5|17
1626057510000|2021-07-12 02:38:30|34294.3|34153.3|34292.2|34151.2|34297.3|34156.3|34292|34151|15
1626057520000|2021-07-12 02:38:40|34296.4|34155.4|34302|34161|34302|34161|34295.2|34154.2|18
1626057530000|2021-07-12 02:38:50|34302.2|34161.2|34305.5|34164.5|34305.5|34164.5|34302.2|34161.2|3
1626057540000|2021-07-12 02:39:00|34305|34164|34295.7|34154.7|34305|34164|34293.8|34152.8|23
1626057550000|2021-07-12 02:39:10|34295.6|34154.6|34289.2|34148.2|34295.6|34154.6|34288.8|34147.8|24
1626057560000|2021-07-12 02:39:20|34289.9|34148.9|34297.5|34156.5|34299.3|34158.3|34286.3|34145.3|23
1626057570000|2021-07-12 02:39:30|34297.2|34156.2|34300.8|34159.8|34301.7|34160.7|34296.6|34155.6|30
1626057580000|2021-07-12 02:39:40|34300.3|34159.3|34293.7|34152.7|34304.3|34163.3|34293.7|34152.7|26
1626057590000|2021-07-12 02:39:50|34294.4|34153.4|34293.9|34152.9|34294.8|34153.8|34291.9|34150.9|21
1626057600000|2021-07-12 02:40:00|34294.1|34153.1|34291.7|34150.7|34294.3|34153.3|34291.7|34150.7|26
1626057610000|2021-07-12 02:40:10|34292.1|34151.1|34287.7|34146.7|34292.1|34151.1|34287.4|34146.4|22
1626057620000|2021-07-12 02:40:20|34287.9|34146.9|34283.8|34142.8|34289.6|34148.6|34283.8|34142.8|31
1626057630000|2021-07-12 02:40:30|34284.9|34143.9|34277.4|34136.4|34285.2|34144.2|34277.4|34136.4|31
1626057640000|2021-07-12 02:40:40|34276.2|34135.2|34274.4|34133.4|34276.2|34135.2|34271.6|34130.6|23
1626057650000|2021-07-12 02:40:50|34273.8|34132.8|34270.7|34129.7|34275.3|34134.3|34269.5|34128.5|20
1626057660000|2021-07-12 02:41:00|34271.2|34130.2|34269.6|34128.6|34271.2|34130.2|34269.6|34128.6|10
1626057670000|2021-07-12 02:41:10|34270.1|34129.1|34270.5|34129.5|34270.5|34129.5|34270.1|34129.1|2
1626057680000|2021-07-12 02:41:20|34270.4|34129.4|34269.6|34128.6|34270.5|34129.5|34269.5|34128.5|8
1626057690000|2021-07-12 02:41:30|34269.5|34128.5|34269.5|34128.5|34269.5|34128.5|34269.5|34128.5|1
1626057700000|2021-07-12 02:41:40|34269.2|34128.2|34268.8|34127.8|34269.2|34128.2|34268|34127|6
1626057710000|2021-07-12 02:41:50|34268.7|34127.7|34269.2|34128.2|34269.4|34128.4|34268.7|34127.7|14
1626057720000|2021-07-12 02:42:00|34269.1|34128.1|34269.3|34128.3|34269.7|34128.7|34269.1|34128.1|10
1626057730000|2021-07-12 02:42:10|34269.2|34128.2|34271.5|34130.5|34271.5|34130.5|34268.9|34127.9|13
1626057740000|2021-07-12 02:42:20|34271.3|34130.3|34271.5|34130.5|34271.5|34130.5|34271.3|34130.3|2
1626057750000|2021-07-12 02:42:30|34272|34131|34271.7|34130.7|34274.1|34133.1|34271.5|34130.5|13
1626057760000|2021-07-12 02:42:40|34271.5|34130.5|34272.5|34131.5|34272.5|34131.5|34271.2|34130.2|4
1626057770000|2021-07-12 02:42:50|34272.1|34131.1|34272.6|34131.6|34272.6|34131.6|34272.1|34131.1|3
1626057780000|2021-07-12 02:43:00|34272.8|34131.8|34282.5|34141.5|34283.2|34142.2|34272.8|34131.8|9
1626057790000|2021-07-12 02:43:10|34285.6|34144.6|34292.8|34151.8|34292.8|34151.8|34285.6|34144.6|13
1626057800000|2021-07-12 02:43:20|34292.9|34151.9|34280.6|34139.6|34292.9|34151.9|34280.5|34139.5|24
1626057810000|2021-07-12 02:43:30|34280.1|34139.1|34279.5|34138.5|34280.3|34139.3|34279.5|34138.5|7
1626057820000|2021-07-12 02:43:40|34279.4|34138.4|34279.1|34138.1|34280.1|34139.1|34279.1|34138.1|8
1626057830000|2021-07-12 02:43:50|34279.4|34138.4|34279|34138|34279.4|34138.4|34279|34138|4
1626057840000|2021-07-12 02:44:00|34279.4|34138.4|34274.9|34133.9|34279.6|34138.6|34270.3|34129.3|24
1626057850000|2021-07-12 02:44:10|34275|34134|34271.8|34130.8|34275.6|34134.6|34271.8|34130.8|15
1626057860000|2021-07-12 02:44:20|34271.6|34130.6|34271.3|34130.3|34276.8|34135.8|34270.9|34129.9|26
1626057870000|2021-07-12 02:44:30|34269.5|34128.5|34264.7|34123.7|34269.5|34128.5|34264.2|34123.2|10
1626057880000|2021-07-12 02:44:40|34264.2|34123.2|34264.7|34123.7|34265.9|34124.9|34264.1|34123.1|12
1626057890000|2021-07-12 02:44:50|34264.1|34123.1|34263.4|34122.4|34264.7|34123.7|34263.4|34122.4|9
1626057900000|2021-07-12 02:45:00|34264.3|34123.3|34268|34127|34271|34130|34264.3|34123.3|18
1626057910000|2021-07-12 02:45:10|34268.2|34127.2|34267.4|34126.4|34276.3|34135.3|34267.4|34126.4|22
1626057920000|2021-07-12 02:45:20|34267.2|34126.2|34266.5|34125.5|34267.8|34126.8|34266.2|34125.2|12
1626057930000|2021-07-12 02:45:30|34266.7|34125.7|34266.9|34125.9|34266.9|34125.9|34266.7|34125.7|3
1626057940000|2021-07-12 02:45:40|34266.8|34125.8|34262.7|34121.7|34266.8|34125.8|34262.6|34121.6|14
1626057950000|2021-07-12 02:45:50|34262.4|34121.4|34260.9|34119.9|34264.3|34123.3|34260.3|34119.3|27
1626057960000|2021-07-12 02:46:00|34260.8|34119.8|34263.6|34122.6|34265.1|34124.1|34260|34119|21
1626057970000|2021-07-12 02:46:10|34263.3|34122.3|34262.3|34121.3|34264.9|34123.9|34262.3|34121.3|9
1626057980000|2021-07-12 02:46:20|34262|34121|34261.8|34120.8|34262|34121|34259.9|34118.9|19
1626057990000|2021-07-12 02:46:30|34261.3|34120.3|34261.6|34120.6|34261.6|34120.6|34259.7|34118.7|16
1626058000000|2021-07-12 02:46:40|34263.9|34122.9|34267.9|34126.9|34267.9|34126.9|34263.8|34122.8|20
1626058010000|2021-07-12 02:46:50|34268.4|34127.4|34266.1|34125.1|34270.9|34129.9|34266.1|34125.1|27
1626058020000|2021-07-12 02:47:00|34266.2|34125.2|34263.9|34122.9|34267.1|34126.1|34262.5|34121.5|31
1626058030000|2021-07-12 02:47:10|34262.9|34121.9|34269.9|34128.9|34269.9|34128.9|34262.9|34121.9|22
1626058040000|2021-07-12 02:47:20|34268|34127|34268|34127|34268|34127|34268|34127|1
1626058050000|2021-07-12 02:47:30|34269.3|34128.3|34265.8|34124.8|34269.3|34128.3|34265.2|34124.2|13
1626058060000|2021-07-12 02:47:40|34265.9|34124.9|34269.5|34128.5|34270|34129|34265.9|34124.9|16
1626058070000|2021-07-12 02:47:50|34268.8|34127.8|34264.8|34123.8|34268.8|34127.8|34264.2|34123.2|18
1626058080000|2021-07-12 02:48:00|34264.9|34123.9|34266.7|34125.7|34268.8|34127.8|34264.3|34123.3|23
1626058090000|2021-07-12 02:48:10|34266.6|34125.6|34269.2|34128.2|34269.2|34128.2|34266|34125|16
1626058100000|2021-07-12 02:48:20|34269.4|34128.4|34277.3|34136.3|34280|34139|34269.4|34128.4|23
1626058110000|2021-07-12 02:48:30|34277.7|34136.7|34278|34137|34279.1|34138.1|34277.3|34136.3|15
1626058120000|2021-07-12 02:48:40|34277.9|34136.9|34279.7|34138.7|34280.9|34139.9|34277.2|34136.2|20
1626058130000|2021-07-12 02:48:50|34280.1|34139.1|34280.1|34139.1|34281.4|34140.4|34279.3|34138.3|8
1626058140000|2021-07-12 02:49:00|34279.6|34138.6|34276.2|34135.2|34279.6|34138.6|34275.6|34134.6|31
1626058150000|2021-07-12 02:49:10|34275.9|34134.9|34270.5|34129.5|34275.9|34134.9|34268|34127|29
1626058160000|2021-07-12 02:49:20|34270.2|34129.2|34272.1|34131.1|34273.3|34132.3|34268.8|34127.8|29
1626058170000|2021-07-12 02:49:30|34272|34131|34272|34131|34273.8|34132.8|34270.3|34129.3|18
1626058180000|2021-07-12 02:49:40|34273|34132|34272.9|34131.9|34273|34132|34270.8|34129.8|23
1626058190000|2021-07-12 02:49:50|34272.8|34131.8|34272.4|34131.4|34272.9|34131.9|34271.9|34130.9|8
1626058200000|2021-07-12 02:50:00|34272.2|34131.2|34270.9|34129.9|34272.8|34131.8|34270|34129|21
1626058210000|2021-07-12 02:50:10|34270.6|34129.6|34269.2|34128.2|34271.6|34130.6|34268.8|34127.8|20
1626058220000|2021-07-12 02:50:20|34268.9|34127.9|34269.4|34128.4|34269.4|34128.4|34268.8|34127.8|16
1626058230000|2021-07-12 02:50:30|34269.6|34128.6|34270.1|34129.1|34272|34131|34267|34126|29
1626058240000|2021-07-12 02:50:40|34270.3|34129.3|34269|34128|34271|34130|34269|34128|25
1626058250000|2021-07-12 02:50:50|34269.6|34128.6|34270.2|34129.2|34270.6|34129.6|34269.1|34128.1|27
1626058260000|2021-07-12 02:51:00|34270|34129|34276.3|34135.3|34276.3|34135.3|34269.7|34128.7|22
1626058270000|2021-07-12 02:51:10|34277.9|34136.9|34280.9|34139.9|34282.2|34141.2|34277.9|34136.9|17
1626058280000|2021-07-12 02:51:20|34281|34140|34285.6|34144.6|34285.6|34144.6|34280.9|34139.9|24
1626058290000|2021-07-12 02:51:30|34284|34143|34282.8|34141.8|34286.6|34145.6|34280.9|34139.9|33
1626058300000|2021-07-12 02:51:40|34282.6|34141.6|34286.3|34145.3|34286.3|34145.3|34282.1|34141.1|26
1626058310000|2021-07-12 02:51:50|34284.9|34143.9|34283.9|34142.9|34285.5|34144.5|34283.4|34142.4|24
1626058320000|2021-07-12 02:52:00|34284.2|34143.2|34287.6|34146.6|34287.6|34146.6|34284.2|34143.2|16
1626058330000|2021-07-12 02:52:10|34287.1|34146.1|34289.8|34148.8|34289.8|34148.8|34287.1|34146.1|17
1626058340000|2021-07-12 02:52:20|34289.7|34148.7|34290.7|34149.7|34292.3|34151.3|34289.7|34148.7|21
1626058350000|2021-07-12 02:52:30|34291.5|34150.5|34291|34150|34291.5|34150.5|34291|34150|6
1626058360000|2021-07-12 02:52:40|34291.2|34150.2|34291.4|34150.4|34292.5|34151.5|34291.2|34150.2|6
1626058370000|2021-07-12 02:52:50|34290.6|34149.6|34291.3|34150.3|34291.5|34150.5|34290.1|34149.1|7
1626058380000|2021-07-12 02:53:00|34291.7|34150.7|34293.4|34152.4|34293.4|34152.4|34291.7|34150.7|8
1626058390000|2021-07-12 02:53:10|34293.7|34152.7|34301.1|34160.1|34301.6|34160.6|34293.7|34152.7|13
1626058400000|2021-07-12 02:53:20|34305.7|34164.7|34311.4|34170.4|34315.4|34174.4|34305.5|34164.5|24
1626058410000|2021-07-12 02:53:30|34313.2|34172.2|34315.5|34174.5|34317|34176|34310.5|34169.5|28
1626058420000|2021-07-12 02:53:40|34316.4|34175.4|34315.4|34174.4|34316.7|34175.7|34314.6|34173.6|27
1626058430000|2021-07-12 02:53:50|34316|34175|34313.9|34172.9|34316.5|34175.5|34313.9|34172.9|11
1626058440000|2021-07-12 02:54:00|34314.1|34173.1|34316.7|34175.7|34319.2|34178.2|34313.9|34172.9|16
1626058450000|2021-07-12 02:54:10|34314.4|34173.4|34314.8|34173.8|34317.4|34176.4|34314.3|34173.3|13
1626058460000|2021-07-12 02:54:20|34317.4|34176.4|34316.4|34175.4|34319.9|34178.9|34315.7|34174.7|10
1626058470000|2021-07-12 02:54:30|34317.6|34176.6|34327.7|34186.7|34333|34192|34316|34175|31
1626058480000|2021-07-12 02:54:40|34329.1|34188.1|34329.8|34188.8|34330.2|34189.2|34324.8|34183.8|22
1626058490000|2021-07-12 02:54:50|34329.4|34188.4|34323.3|34182.3|34329.4|34188.4|34323.2|34182.2|22
1626058500000|2021-07-12 02:55:00|34324|34183|34329|34188|34330.7|34189.7|34324|34183|29
1626058510000|2021-07-12 02:55:10|34328.6|34187.6|34328.8|34187.8|34329.6|34188.6|34328.1|34187.1|21
1626058520000|2021-07-12 02:55:20|34328.9|34187.9|34332.8|34191.8|34336.9|34195.9|34328.8|34187.8|19
1626058530000|2021-07-12 02:55:30|34332.3|34191.3|34334.9|34193.9|34334.9|34193.9|34331.5|34190.5|19
1626058540000|2021-07-12 02:55:40|34335.1|34194.1|34341.4|34200.4|34342.6|34201.6|34335.1|34194.1|19
1626058550000|2021-07-12 02:55:50|34343.3|34202.3|34344.6|34203.6|34347.7|34206.7|34340.2|34199.2|31
1626058560000|2021-07-12 02:56:00|34343.6|34202.6|34345.7|34204.7|34346.1|34205.1|34342.9|34201.9|23
1626058570000|2021-07-12 02:56:10|34345.9|34204.9|34342.9|34201.9|34345.9|34204.9|34342.8|34201.8|15
1626058580000|2021-07-12 02:56:20|34343|34202|34331.6|34190.6|34343|34202|34330|34189|25
1626058590000|2021-07-12 02:56:30|34331.5|34190.5|34335.3|34194.3|34335.6|34194.6|34330.5|34189.5|19
1626058600000|2021-07-12 02:56:40|34335.5|34194.5|34339.2|34198.2|34339.7|34198.7|34335.2|34194.2|22
1626058610000|2021-07-12 02:56:50|34338.7|34197.7|34336.4|34195.4|34340.3|34199.3|34336.4|34195.4|28
1626058620000|2021-07-12 02:57:00|34337.6|34196.6|34347|34206|34349|34208|34337.5|34196.5|25
1626058630000|2021-07-12 02:57:10|34348.1|34207.1|34351.9|34210.9|34353.2|34212.2|34347.7|34206.7|22
1626058640000|2021-07-12 02:57:20|34351.8|34210.8|34352.5|34211.5|34353.3|34212.3|34346.9|34205.9|22
1626058650000|2021-07-12 02:57:30|34350.5|34209.5|34357|34216|34357.5|34216.5|34350.5|34209.5|16
1626058660000|2021-07-12 02:57:40|34356.9|34215.9|34356.3|34215.3|34357.7|34216.7|34351.6|34210.6|25
1626058670000|2021-07-12 02:57:50|34356.4|34215.4|34357.4|34216.4|34359.1|34218.1|34354.3|34213.3|23
1626058680000|2021-07-12 02:58:00|34357.6|34216.6|34358.4|34217.4|34359.3|34218.3|34354.7|34213.7|17
1626058690000|2021-07-12 02:58:10|34358.6|34217.6|34360.3|34219.3|34362.1|34221.1|34358.6|34217.6|13
1626058700000|2021-07-12 02:58:20|34359.1|34218.1|34359|34218|34359.1|34218.1|34358.8|34217.8|5
1626058710000|2021-07-12 02:58:30|34356.2|34215.2|34359.6|34218.6|34359.6|34218.6|34356.2|34215.2|4
1626058720000|2021-07-12 02:58:40|34359.7|34218.7|34360.4|34219.4|34360.4|34219.4|34359.1|34218.1|8
1626058730000|2021-07-12 02:58:50|34360.5|34219.5|34374.5|34233.5|34374.8|34233.8|34360.4|34219.4|20
1626058740000|2021-07-12 02:59:00|34374.4|34233.4|34372.8|34231.8|34377.5|34236.5|34372.8|34231.8|28
1626058750000|2021-07-12 02:59:10|34368.6|34227.6|34349.6|34208.6|34368.6|34227.6|34346.1|34205.1|17
1626058760000|2021-07-12 02:59:20|34350.4|34209.4|34352.9|34211.9|34356.2|34215.2|34349.1|34208.1|26
1626058770000|2021-07-12 02:59:30|34350.4|34209.4|34346.4|34205.4|34354.1|34213.1|34346.4|34205.4|23
1626058780000|2021-07-12 02:59:40|34346.3|34205.3|34347.1|34206.1|34347.1|34206.1|34344.6|34203.6|14
1626058790000|2021-07-12 02:59:50|34346.7|34205.7|34347.9|34206.9|34347.9|34206.9|34346.3|34205.3|7
1626058800000|2021-07-12 03:00:00|34348|34207|34355.5|34214.5|34355.5|34214.5|34346.4|34205.4|20
1626058810000|2021-07-12 03:00:10|34356.5|34215.5|34355.9|34214.9|34359|34218|34354.4|34213.4|21
1626058820000|2021-07-12 03:00:20|34354.7|34213.7|34352.3|34211.3|34356.1|34215.1|34351.9|34210.9|29
1626058830000|2021-07-12 03:00:30|34353.2|34212.2|34347|34206|34354.6|34213.6|34346.1|34205.1|25
1626058840000|2021-07-12 03:00:40|34347.1|34206.1|34335.4|34194.4|34349.3|34208.3|34335.4|34194.4|23
1626058850000|2021-07-12 03:00:50|34337|34196|34332.5|34191.5|34338.7|34197.7|34332.1|34191.1|24
1626058860000|2021-07-12 03:01:00|34331.9|34190.9|34326.4|34185.4|34335.7|34194.7|34326.4|34185.4|23
1626058870000|2021-07-12 03:01:10|34330|34189|34333.7|34192.7|34335|34194|34329.2|34188.2|37
1626058880000|2021-07-12 03:01:20|34333.6|34192.6|34333.5|34192.5|34338.8|34197.8|34333.4|34192.4|31
1626058890000|2021-07-12 03:01:30|34333.2|34192.2|34342.8|34201.8|34344.3|34203.3|34331.8|34190.8|25
1626058900000|2021-07-12 03:01:40|34342.4|34201.4|34341.9|34200.9|34344.6|34203.6|34338.9|34197.9|31
1626058910000|2021-07-12 03:01:50|34342.2|34201.2|34342.8|34201.8|34343.7|34202.7|34341.2|34200.2|23
1626058920000|2021-07-12 03:02:00|34343.5|34202.5|34344.5|34203.5|34345.3|34204.3|34343|34202|28
1626058930000|2021-07-12 03:02:10|34344.2|34203.2|34343.3|34202.3|34345.7|34204.7|34343.1|34202.1|30
1626058940000|2021-07-12 03:02:20|34343.1|34202.1|34343.1|34202.1|34343.2|34202.2|34343.1|34202.1|13
1626058950000|2021-07-12 03:02:30|34343.2|34202.2|34347.9|34206.9|34349.3|34208.3|34343.1|34202.1|25
1626058960000|2021-07-12 03:02:40|34348.9|34207.9|34350.6|34209.6|34354|34213|34348.4|34207.4|30
1626058970000|2021-07-12 03:02:50|34350.9|34209.9|34354.2|34213.2|34358.2|34217.2|34350.9|34209.9|23
1626058980000|2021-07-12 03:03:00|34353.8|34212.8|34366|34225|34366|34225|34353.8|34212.8|26
1626058990000|2021-07-12 03:03:10|34366.3|34225.3|34377.4|34236.4|34377.4|34236.4|34366.1|34225.1|35
1626059000000|2021-07-12 03:03:20|34377.3|34236.3|34379.6|34238.6|34379.7|34238.7|34376.6|34235.6|23
1626059010000|2021-07-12 03:03:30|34379.7|34238.7|34375.4|34234.4|34379.8|34238.8|34375.4|34234.4|20
1626059020000|2021-07-12 03:03:40|34375.3|34234.3|34376.3|34235.3|34378.1|34237.1|34373.9|34232.9|18
1626059030000|2021-07-12 03:03:50|34376.6|34235.6|34377.4|34236.4|34378|34237|34375.4|34234.4|20
1626059040000|2021-07-12 03:04:00|34376.6|34235.6|34378.4|34237.4|34378.4|34237.4|34375.7|34234.7|8
1626059050000|2021-07-12 03:04:10|34379|34238|34379.6|34238.6|34380.4|34239.4|34378.4|34237.4|12
1626059060000|2021-07-12 03:04:20|34378.8|34237.8|34380.2|34239.2|34381.8|34240.8|34378.8|34237.8|12
1626059070000|2021-07-12 03:04:30|34381.6|34240.6|34383.8|34242.8|34384|34243|34380.3|34239.3|13
1626059080000|2021-07-12 03:04:40|34380.1|34239.1|34394.6|34253.6|34394.6|34253.6|34380.1|34239.1|19
1626059090000|2021-07-12 03:04:50|34394.8|34253.8|34394|34253|34397.1|34256.1|34390.4|34249.4|26
1626059100000|2021-07-12 03:05:00|34393.9|34252.9|34398.7|34257.7|34402.3|34261.3|34393.9|34252.9|26
1626059110000|2021-07-12 03:05:10|34398.4|34257.4|34399.4|34258.4|34401.4|34260.4|34398|34257|20
1626059120000|2021-07-12 03:05:20|34399.7|34258.7|34390.7|34249.7|34399.7|34258.7|34390.2|34249.2|31
1626059130000|2021-07-12 03:05:30|34390.8|34249.8|34390|34249|34390.8|34249.8|34388.8|34247.8|8
1626059140000|2021-07-12 03:05:40|34389.9|34248.9|34388.8|34247.8|34389.9|34248.9|34385.7|34244.7|18
1626059150000|2021-07-12 03:05:50|34388.7|34247.7|34388.6|34247.6|34388.7|34247.7|34387.8|34246.8|10
1626059160000|2021-07-12 03:06:00|34388.5|34247.5|34394.1|34253.1|34394.1|34253.1|34388.5|34247.5|22
1626059170000|2021-07-12 03:06:10|34394.2|34253.2|34395.9|34254.9|34395.9|34254.9|34394.2|34253.2|6
1626059180000|2021-07-12 03:06:20|34396.2|34255.2|34402.2|34261.2|34402.2|34261.2|34396.2|34255.2|14
1626059190000|2021-07-12 03:06:30|34402.1|34261.1|34402.3|34261.3|34402.5|34261.5|34401.5|34260.5|8
1626059200000|2021-07-12 03:06:40|34401.5|34260.5|34404.4|34263.4|34407.8|34266.8|34400.6|34259.6|32
1626059210000|2021-07-12 03:06:50|34404.7|34263.7|34401.3|34260.3|34407.4|34266.4|34394.4|34253.4|29
1626059220000|2021-07-12 03:07:00|34399.9|34258.9|34398.8|34257.8|34401.4|34260.4|34394.9|34253.9|32
1626059230000|2021-07-12 03:07:10|34399.8|34258.8|34401.5|34260.5|34403.7|34262.7|34399.3|34258.3|25
1626059240000|2021-07-12 03:07:20|34403.3|34262.3|34402.8|34261.8|34404|34263|34402.2|34261.2|14
1626059250000|2021-07-12 03:07:30|34402.3|34261.3|34401.8|34260.8|34404.4|34263.4|34401.1|34260.1|22
1626059260000|2021-07-12 03:07:40|34402|34261|34407.7|34266.7|34407.7|34266.7|34399.2|34258.2|28
1626059270000|2021-07-12 03:07:50|34407.6|34266.6|34412.1|34271.1|34413.5|34272.5|34407.6|34266.6|18
1626059280000|2021-07-12 03:08:00|34411.5|34270.5|34418.1|34277.1|34418.1|34277.1|34411.5|34270.5|21
1626059290000|2021-07-12 03:08:10|34417.8|34276.8|34413.3|34272.3|34424.3|34283.3|34413.3|34272.3|22
1626059300000|2021-07-12 03:08:20|34413.8|34272.8|34427.1|34286.1|34428|34287|34413.8|34272.8|26
1626059310000|2021-07-12 03:08:30|34427.7|34286.7|34431.4|34290.4|34433.1|34292.1|34425.1|34284.1|34
1626059320000|2021-07-12 03:08:40|34431.3|34290.3|34429.4|34288.4|34434.5|34293.5|34427|34286|32
1626059330000|2021-07-12 03:08:50|34428.3|34287.3|34429|34288|34429.3|34288.3|34426.4|34285.4|33
1626059340000|2021-07-12 03:09:00|34428.9|34287.9|34428.3|34287.3|34430.5|34289.5|34428|34287|22
1626059350000|2021-07-12 03:09:10|34428.4|34287.4|34422.3|34281.3|34428.4|34287.4|34421.7|34280.7|31
1626059360000|2021-07-12 03:09:20|34422.8|34281.8|34418.1|34277.1|34422.9|34281.9|34417.2|34276.2|30
1626059370000|2021-07-12 03:09:30|34418.5|34277.5|34418.5|34277.5|34419.8|34278.8|34417.6|34276.6|22
1626059380000|2021-07-12 03:09:40|34418.9|34277.9|34420.2|34279.2|34420.3|34279.3|34418.2|34277.2|26
1626059390000|2021-07-12 03:09:50|34419.7|34278.7|34419.3|34278.3|34419.7|34278.7|34419|34278|15
1626059400000|2021-07-12 03:10:00|34419.5|34278.5|34416|34275|34422|34281|34416|34275|26
1626059410000|2021-07-12 03:10:10|34415.9|34274.9|34420.2|34279.2|34422.8|34281.8|34415.9|34274.9|12
1626059420000|2021-07-12 03:10:20|34420.5|34279.5|34418.1|34277.1|34420.5|34279.5|34417.4|34276.4|18
1626059430000|2021-07-12 03:10:30|34417.4|34276.4|34417.2|34276.2|34419.8|34278.8|34415|34274|19
1626059440000|2021-07-12 03:10:40|34412.1|34271.1|34406.2|34265.2|34412.1|34271.1|34404.8|34263.8|27
1626059450000|2021-07-12 03:10:50|34404.1|34263.1|34427|34286|34427.3|34286.3|34404.1|34263.1|27
1626059460000|2021-07-12 03:11:00|34428.9|34287.9|34428.4|34287.4|34430.8|34289.8|34428.4|34287.4|15
1626059470000|2021-07-12 03:11:10|34428.8|34287.8|34433.2|34292.2|34433.2|34292.2|34428.8|34287.8|19
1626059480000|2021-07-12 03:11:20|34433.6|34292.6|34435.1|34294.1|34435.1|34294.1|34428.9|34287.9|25
1626059490000|2021-07-12 03:11:30|34434|34293|34433.3|34292.3|34434.9|34293.9|34431.9|34290.9|26
1626059500000|2021-07-12 03:11:40|34432.6|34291.6|34430.8|34289.8|34432.6|34291.6|34429.8|34288.8|19
1626059510000|2021-07-12 03:11:50|34430.9|34289.9|34427.5|34286.5|34431.4|34290.4|34427.2|34286.2|19
1626059520000|2021-07-12 03:12:00|34427.9|34286.9|34425.4|34284.4|34428|34287|34425.4|34284.4|13
1626059530000|2021-07-12 03:12:10|34427.4|34286.4|34427.8|34286.8|34427.8|34286.8|34425.4|34284.4|6
1626059540000|2021-07-12 03:12:20|34426.9|34285.9|34424.3|34283.3|34426.9|34285.9|34424.3|34283.3|13
1626059550000|2021-07-12 03:12:30|34424.1|34283.1|34422|34281|34424.1|34283.1|34422|34281|15
1626059560000|2021-07-12 03:12:40|34421.2|34280.2|34420|34279|34422.7|34281.7|34419.5|34278.5|14
1626059570000|2021-07-12 03:12:50|34419.5|34278.5|34422.3|34281.3|34426|34285|34419.5|34278.5|28
1626059580000|2021-07-12 03:13:00|34422.4|34281.4|34424.8|34283.8|34425.9|34284.9|34421.2|34280.2|28
1626059590000|2021-07-12 03:13:10|34423.8|34282.8|34424.7|34283.7|34424.8|34283.8|34423.7|34282.7|16
1626059600000|2021-07-12 03:13:20|34424.9|34283.9|34429.9|34288.9|34433.9|34292.9|34424.9|34283.9|28
1626059610000|2021-07-12 03:13:30|34429.8|34288.8|34429.9|34288.9|34431|34290|34429.8|34288.8|16
1626059620000|2021-07-12 03:13:40|34429|34288|34430.8|34289.8|34432.1|34291.1|34429|34288|29
1626059630000|2021-07-12 03:13:50|34430.5|34289.5|34424.6|34283.6|34430.6|34289.6|34424.6|34283.6|18
1626059640000|2021-07-12 03:14:00|34425.1|34284.1|34425.2|34284.2|34426.6|34285.6|34425.1|34284.1|14
1626059650000|2021-07-12 03:14:10|34421.6|34280.6|34422.2|34281.2|34422.2|34281.2|34419.3|34278.3|16
1626059660000|2021-07-12 03:14:20|34419.8|34278.8|34422.2|34281.2|34422.2|34281.2|34419.8|34278.8|6
1626059670000|2021-07-12 03:14:30|34422.4|34281.4|34421.3|34280.3|34422.4|34281.4|34419.2|34278.2|9
1626059680000|2021-07-12 03:14:40|34422.2|34281.2|34420.6|34279.6|34422.2|34281.2|34420.4|34279.4|7
1626059700000|2021-07-12 03:15:00|34420.7|34279.7|34420.8|34279.8|34421.3|34280.3|34419.3|34278.3|10
1626059710000|2021-07-12 03:15:10|34421.1|34280.1|34426.2|34285.2|34426.5|34285.5|34421.1|34280.1|19
1626059720000|2021-07-12 03:15:20|34424.8|34283.8|34430.5|34289.5|34430.6|34289.6|34424.4|34283.4|22
1626059730000|2021-07-12 03:15:30|34429.9|34288.9|34434.3|34293.3|34434.9|34293.9|34429.6|34288.6|17
1626059740000|2021-07-12 03:15:40|34434.5|34293.5|34431.7|34290.7|34434.5|34293.5|34431.5|34290.5|11
1626059750000|2021-07-12 03:15:50|34431.5|34290.5|34439.4|34298.4|34441.2|34300.2|34430.8|34289.8|23
1626059760000|2021-07-12 03:16:00|34440.5|34299.5|34458.3|34317.3|34459.1|34318.1|34440.3|34299.3|28
1626059770000|2021-07-12 03:16:10|34458.2|34317.2|34453.5|34312.5|34458.2|34317.2|34451.1|34310.1|23
1626059780000|2021-07-12 03:16:20|34455.7|34314.7|34460.8|34319.8|34461.2|34320.2|34454.4|34313.4|26
1626059790000|2021-07-12 03:16:30|34459|34318|34473.9|34332.9|34475.7|34334.7|34457.7|34316.7|19
1626059800000|2021-07-12 03:16:40|34473.5|34332.5|34471.8|34330.8|34475.8|34334.8|34467.4|34326.4|28
1626059810000|2021-07-12 03:16:50|34472.2|34331.2|34469.7|34328.7|34475.9|34334.9|34468.5|34327.5|19
1626059820000|2021-07-12 03:17:00|34469.8|34328.8|34473|34332|34473.6|34332.6|34469.1|34328.1|28
1626059830000|2021-07-12 03:17:10|34472.4|34331.4|34471.3|34330.3|34472.4|34331.4|34466.5|34325.5|10
1626059840000|2021-07-12 03:17:20|34472.9|34331.9|34469.1|34328.1|34472.9|34331.9|34467.9|34326.9|9
1626059850000|2021-07-12 03:17:30|34467.1|34326.1|34467.8|34326.8|34469.7|34328.7|34465|34324|24
1626059860000|2021-07-12 03:17:40|34468.8|34327.8|34467.8|34326.8|34469.7|34328.7|34465.2|34324.2|31
1626059870000|2021-07-12 03:17:50|34467.5|34326.5|34462.4|34321.4|34467.5|34326.5|34460.6|34319.6|30
1626059880000|2021-07-12 03:18:00|34462.8|34321.8|34470.5|34329.5|34470.5|34329.5|34461.9|34320.9|24
1626059890000|2021-07-12 03:18:10|34467|34326|34475.4|34334.4|34475.4|34334.4|34467|34326|23
1626059900000|2021-07-12 03:18:20|34476.7|34335.7|34484.3|34343.3|34484.4|34343.4|34474.2|34333.2|26
1626059910000|2021-07-12 03:18:30|34484.4|34343.4|34485.8|34344.8|34488|34347|34484|34343|15
1626059920000|2021-07-12 03:18:40|34486.1|34345.1|34487.7|34346.7|34488.2|34347.2|34485.6|34344.6|25
1626059930000|2021-07-12 03:18:50|34488|34347|34488.8|34347.8|34490.8|34349.8|34486.3|34345.3|30
1626059940000|2021-07-12 03:19:00|34489.1|34348.1|34493.6|34352.6|34493.6|34352.6|34485.4|34344.4|30
1626059950000|2021-07-12 03:19:10|34491.3|34350.3|34486.7|34345.7|34492.6|34351.6|34486.7|34345.7|21
1626059960000|2021-07-12 03:19:20|34493.6|34352.6|34489.4|34348.4|34493.6|34352.6|34487.5|34346.5|25
1626059970000|2021-07-12 03:19:30|34489.3|34348.3|34489.1|34348.1|34490.3|34349.3|34487.2|34346.2|15
1626059980000|2021-07-12 03:19:40|34489.6|34348.6|34488.7|34347.7|34489.8|34348.8|34488.5|34347.5|13
1626059990000|2021-07-12 03:19:50|34489.7|34348.7|34490|34349|34490|34349|34488.2|34347.2|26
1626060000000|2021-07-12 03:20:00|34490.5|34349.5|34489.6|34348.6|34490.8|34349.8|34488.7|34347.7|24
1626060010000|2021-07-12 03:20:10|34488.7|34347.7|34489.5|34348.5|34489.6|34348.6|34487|34346|10
1626060020000|2021-07-12 03:20:20|34488.7|34347.7|34490.6|34349.6|34490.6|34349.6|34488.7|34347.7|3
1626060030000|2021-07-12 03:20:30|34490.9|34349.9|34487.8|34346.8|34490.9|34349.9|34487.8|34346.8|3
1626060040000|2021-07-12 03:20:40|34487|34346|34478.6|34337.6|34487|34346|34478.6|34337.6|23
1626060050000|2021-07-12 03:20:50|34478.4|34337.4|34481.8|34340.8|34481.8|34340.8|34478.4|34337.4|23
1626060060000|2021-07-12 03:21:00|34481.5|34340.5|34483.7|34342.7|34483.9|34342.9|34481.3|34340.3|22
1626060070000|2021-07-12 03:21:10|34483.9|34342.9|34485.3|34344.3|34485.4|34344.4|34483.8|34342.8|23
1626060080000|2021-07-12 03:21:20|34485.2|34344.2|34485.1|34344.1|34485.8|34344.8|34484.5|34343.5|26
1626060090000|2021-07-12 03:21:30|34485.3|34344.3|34496.3|34355.3|34496.3|34355.3|34480.8|34339.8|32
1626060100000|2021-07-12 03:21:40|34495.6|34354.6|34492.8|34351.8|34500.3|34359.3|34488.5|34347.5|30
1626060110000|2021-07-12 03:21:50|34493.2|34352.2|34492.2|34351.2|34494.4|34353.4|34490.8|34349.8|21
1626060120000|2021-07-12 03:22:00|34490.9|34349.9|34494.4|34353.4|34494.4|34353.4|34490.9|34349.9|18
1626060130000|2021-07-12 03:22:10|34493.3|34352.3|34492.5|34351.5|34494.4|34353.4|34487.9|34346.9|14
1626060140000|2021-07-12 03:22:20|34493|34352|34489|34348|34493|34352|34488.8|34347.8|15
1626060150000|2021-07-12 03:22:30|34488.9|34347.9|34490.3|34349.3|34490.4|34349.4|34488.6|34347.6|11
1626060160000|2021-07-12 03:22:40|34490.4|34349.4|34490.5|34349.5|34490.5|34349.5|34489.9|34348.9|12
1626060170000|2021-07-12 03:22:50|34490.4|34349.4|34492.9|34351.9|34492.9|34351.9|34490.4|34349.4|8
1626060180000|2021-07-12 03:23:00|34492.7|34351.7|34498.8|34357.8|34504.3|34363.3|34492.7|34351.7|16
1626060190000|2021-07-12 03:23:10|34499.9|34358.9|34498.7|34357.7|34508.9|34367.9|34497.1|34356.1|23
1626060200000|2021-07-12 03:23:20|34499.7|34358.7|34501.2|34360.2|34502.5|34361.5|34498.8|34357.8|27
1626060210000|2021-07-12 03:23:30|34500.1|34359.1|34500.5|34359.5|34502.3|34361.3|34499.7|34358.7|24
1626060220000|2021-07-12 03:23:40|34500.4|34359.4|34500.5|34359.5|34502.6|34361.6|34499.8|34358.8|21
1626060230000|2021-07-12 03:23:50|34500.8|34359.8|34500.2|34359.2|34502|34361|34499.7|34358.7|18
1626060240000|2021-07-12 03:24:00|34500.7|34359.7|34507.5|34366.5|34507.8|34366.8|34500.7|34359.7|29
1626060250000|2021-07-12 03:24:10|34507.4|34366.4|34503.3|34362.3|34508.1|34367.1|34502.4|34361.4|25
1626060260000|2021-07-12 03:24:20|34504.5|34363.5|34495.6|34354.6|34506.7|34365.7|34495.6|34354.6|28
1626060270000|2021-07-12 03:24:30|34495.3|34354.3|34504.5|34363.5|34505.2|34364.2|34495.3|34354.3|25
1626060280000|2021-07-12 03:24:40|34503.6|34362.6|34505|34364|34505|34364|34502.3|34361.3|25
1626060290000|2021-07-12 03:24:50|34504.2|34363.2|34504.1|34363.1|34505.3|34364.3|34502.7|34361.7|29
1626060300000|2021-07-12 03:25:00|34504|34363|34505.5|34364.5|34506.4|34365.4|34500.1|34359.1|30
1626060310000|2021-07-12 03:25:10|34505.9|34364.9|34507|34366|34508.3|34367.3|34504.1|34363.1|33
1626060320000|2021-07-12 03:25:20|34506.8|34365.8|34507|34366|34508.2|34367.2|34505.9|34364.9|23
1626060330000|2021-07-12 03:25:30|34506.4|34365.4|34506.3|34365.3|34507.9|34366.9|34506.3|34365.3|25
1626060340000|2021-07-12 03:25:40|34506.8|34365.8|34505.7|34364.7|34506.8|34365.8|34505.5|34364.5|13
1626060350000|2021-07-12 03:25:50|34505.6|34364.6|34503.7|34362.7|34506|34365|34503.3|34362.3|14
1626060360000|2021-07-12 03:26:00|34503.6|34362.6|34497.9|34356.9|34503.7|34362.7|34497.9|34356.9|20
1626060370000|2021-07-12 03:26:10|34497.5|34356.5|34496.7|34355.7|34498.7|34357.7|34495.4|34354.4|33
1626060380000|2021-07-12 03:26:20|34496.4|34355.4|34509.4|34368.4|34509.4|34368.4|34496|34355|20
1626060390000|2021-07-12 03:26:30|34507|34366|34509.3|34368.3|34509.3|34368.3|34507|34366|4
1626060400000|2021-07-12 03:26:40|34509.7|34368.7|34511.7|34370.7|34511.7|34370.7|34509.7|34368.7|15
1626060410000|2021-07-12 03:26:50|34512|34371|34516.7|34375.7|34518.4|34377.4|34512|34371|19
1626060420000|2021-07-12 03:27:00|34516.5|34375.5|34517.4|34376.4|34519.4|34378.4|34516|34375|17
1626060430000|2021-07-12 03:27:10|34516.9|34375.9|34516.5|34375.5|34518.4|34377.4|34516.5|34375.5|21
1626060440000|2021-07-12 03:27:20|34516.3|34375.3|34518|34377|34518|34377|34515.6|34374.6|13
1626060450000|2021-07-12 03:27:30|34517.7|34376.7|34517.1|34376.1|34517.8|34376.8|34516.8|34375.8|13
1626060460000|2021-07-12 03:27:40|34517.3|34376.3|34518.5|34377.5|34521.2|34380.2|34517|34376|18
1626060470000|2021-07-12 03:27:50|34518.8|34377.8|34519.7|34378.7|34520.3|34379.3|34517.8|34376.8|6
1626060480000|2021-07-12 03:28:00|34520.3|34379.3|34528.7|34387.7|34536.6|34395.6|34520.3|34379.3|21
1626060490000|2021-07-12 03:28:10|34528.5|34387.5|34530.5|34389.5|34530.5|34389.5|34525|34384|23
1626060500000|2021-07-12 03:28:20|34530.2|34389.2|34569.1|34428.1|34576.4|34435.4|34529.8|34388.8|34
1626060510000|2021-07-12 03:28:30|34569.2|34428.2|34561.7|34420.7|34570.4|34429.4|34560.3|34419.3|32
1626060520000|2021-07-12 03:28:40|34561|34420|34567.2|34426.2|34573.1|34432.1|34559.4|34418.4|26
1626060530000|2021-07-12 03:28:50|34567|34426|34564.6|34423.6|34572.9|34431.9|34562.4|34421.4|32
1626060540000|2021-07-12 03:29:00|34564.3|34423.3|34565.6|34424.6|34566.9|34425.9|34560.9|34419.9|12
1626060550000|2021-07-12 03:29:10|34558.3|34417.3|34558.1|34417.1|34560.9|34419.9|34555.2|34414.2|17
1626060560000|2021-07-12 03:29:20|34558.9|34417.9|34553.3|34412.3|34561.6|34420.6|34553|34412|16
1626060570000|2021-07-12 03:29:30|34552.9|34411.9|34557.6|34416.6|34559.7|34418.7|34551.9|34410.9|30
1626060580000|2021-07-12 03:29:40|34558.2|34417.2|34565.3|34424.3|34565.3|34424.3|34556|34415|38
1626060590000|2021-07-12 03:29:50|34565.4|34424.4|34555.9|34414.9|34566.1|34425.1|34555.9|34414.9|23
1626060600000|2021-07-12 03:30:00|34556.2|34415.2|34556.2|34415.2|34559.6|34418.6|34555.5|34414.5|30
1626060610000|2021-07-12 03:30:10|34555.9|34414.9|34556.8|34415.8|34558.5|34417.5|34555.9|34414.9|20
1626060620000|2021-07-12 03:30:20|34556.6|34415.6|34556.2|34415.2|34556.6|34415.6|34555.3|34414.3|5
1626060630000|2021-07-12 03:30:30|34556.4|34415.4|34554.3|34413.3|34556.7|34415.7|34554.3|34413.3|10
1626060640000|2021-07-12 03:30:40|34554.4|34413.4|34544.2|34403.2|34556|34415|34542.9|34401.9|25
1626060650000|2021-07-12 03:30:50|34544.1|34403.1|34538.7|34397.7|34544.2|34403.2|34538.5|34397.5|20
1626060660000|2021-07-12 03:31:00|34538.5|34397.5|34537.6|34396.6|34540.2|34399.2|34537|34396|22
1626060670000|2021-07-12 03:31:10|34536.3|34395.3|34521.8|34380.8|34538.7|34397.7|34521.8|34380.8|28
1626060680000|2021-07-12 03:31:20|34521.4|34380.4|34525.1|34384.1|34525.9|34384.9|34520.5|34379.5|23
1626060690000|2021-07-12 03:31:30|34525.2|34384.2|34524.5|34383.5|34525.9|34384.9|34521.8|34380.8|28
1626060700000|2021-07-12 03:31:40|34523.9|34382.9|34524.5|34383.5|34524.5|34383.5|34521.8|34380.8|4
1626060710000|2021-07-12 03:31:50|34524.7|34383.7|34527.1|34386.1|34528|34387|34522.2|34381.2|21
1626060720000|2021-07-12 03:32:00|34527.5|34386.5|34526.3|34385.3|34527.8|34386.8|34526.3|34385.3|20
1626060730000|2021-07-12 03:32:10|34526.2|34385.2|34522.9|34381.9|34526.2|34385.2|34522.2|34381.2|14
1626060740000|2021-07-12 03:32:20|34523.1|34382.1|34517.3|34376.3|34523.5|34382.5|34517.3|34376.3|22
1626060750000|2021-07-12 03:32:30|34517.8|34376.8|34515.7|34374.7|34517.8|34376.8|34514.7|34373.7|27
1626060760000|2021-07-12 03:32:40|34515|34374|34517.6|34376.6|34517.6|34376.6|34514.8|34373.8|11
1626060770000|2021-07-12 03:32:50|34517.1|34376.1|34470.2|34329.2|34517.1|34376.1|34462.2|34321.2|20
1626060780000|2021-07-12 03:33:00|34471.8|34330.8|34469.4|34328.4|34481.7|34340.7|34469.1|34328.1|24
1626060790000|2021-07-12 03:33:10|34463.1|34322.1|34460.2|34319.2|34465.5|34324.5|34460.2|34319.2|20
1626060800000|2021-07-12 03:33:20|34461.4|34320.4|34463.1|34322.1|34464.8|34323.8|34459.2|34318.2|31
1626060810000|2021-07-12 03:33:30|34461.5|34320.5|34461.2|34320.2|34463.2|34322.2|34461.2|34320.2|13
1626060820000|2021-07-12 03:33:40|34462.9|34321.9|34468.8|34327.8|34469.8|34328.8|34462.7|34321.7|10
1626060830000|2021-07-12 03:33:50|34469.4|34328.4|34471.4|34330.4|34471.5|34330.5|34469.4|34328.4|14
1626060840000|2021-07-12 03:34:00|34472.5|34331.5|34463.9|34322.9|34477.3|34336.3|34463.9|34322.9|25
1626060850000|2021-07-12 03:34:10|34463.5|34322.5|34461.9|34320.9|34463.5|34322.5|34461.9|34320.9|7
1626060860000|2021-07-12 03:34:20|34462.4|34321.4|34462.4|34321.4|34465.1|34324.1|34462.2|34321.2|27
1626060870000|2021-07-12 03:34:30|34463|34322|34459.8|34318.8|34466.1|34325.1|34459.8|34318.8|28
1626060880000|2021-07-12 03:34:40|34460.1|34319.1|34454.2|34313.2|34461.9|34320.9|34454.2|34313.2|34
1626060890000|2021-07-12 03:34:50|34453.5|34312.5|34449.6|34308.6|34454.1|34313.1|34449.3|34308.3|25
1626060900000|2021-07-12 03:35:00|34450.1|34309.1|34449|34308|34451.5|34310.5|34449|34308|12
1626060910000|2021-07-12 03:35:10|34449.6|34308.6|34458|34317|34458|34317|34449.1|34308.1|22
1626060920000|2021-07-12 03:35:20|34459.6|34318.6|34474.3|34333.3|34484|34343|34459.6|34318.6|34
1626060930000|2021-07-12 03:35:30|34474.9|34333.9|34477.3|34336.3|34479.8|34338.8|34474.3|34333.3|24
1626060940000|2021-07-12 03:35:40|34477.2|34336.2|34479.3|34338.3|34480.4|34339.4|34477|34336|16
1626060950000|2021-07-12 03:35:50|34479.8|34338.8|34479.3|34338.3|34480.3|34339.3|34479.3|34338.3|19
1626060960000|2021-07-12 03:36:00|34479.2|34338.2|34477.6|34336.6|34480.1|34339.1|34475.2|34334.2|21
1626060970000|2021-07-12 03:36:10|34478.6|34337.6|34472.8|34331.8|34478.6|34337.6|34472.6|34331.6|24
1626060980000|2021-07-12 03:36:20|34472.6|34331.6|34475.3|34334.3|34475.5|34334.5|34472.2|34331.2|17
1626060990000|2021-07-12 03:36:30|34475.1|34334.1|34475|34334|34475.5|34334.5|34473|34332|20
1626061000000|2021-07-12 03:36:40|34475.1|34334.1|34475.6|34334.6|34477.9|34336.9|34473.6|34332.6|11
1626061010000|2021-07-12 03:36:50|34477.1|34336.1|34478.4|34337.4|34479.1|34338.1|34476.1|34335.1|7
1626061020000|2021-07-12 03:37:00|34479|34338|34484|34343|34484.3|34343.3|34476.2|34335.2|31
1626061030000|2021-07-12 03:37:10|34483.6|34342.6|34480.4|34339.4|34483.6|34342.6|34478.2|34337.2|18
1626061040000|2021-07-12 03:37:20|34480.2|34339.2|34493.4|34352.4|34493.4|34352.4|34479.7|34338.7|22
1626061050000|2021-07-12 03:37:30|34493.6|34352.6|34494.4|34353.4|34495.2|34354.2|34493.6|34352.6|11
1626061060000|2021-07-12 03:37:40|34494.9|34353.9|34499.7|34358.7|34500.3|34359.3|34493.8|34352.8|12
1626061070000|2021-07-12 03:37:50|34498.1|34357.1|34502.7|34361.7|34508.1|34367.1|34498.1|34357.1|19
1626061080000|2021-07-12 03:38:00|34502.6|34361.6|34515.1|34374.1|34516.3|34375.3|34502.1|34361.1|25
1626061090000|2021-07-12 03:38:10|34514.8|34373.8|34511.4|34370.4|34515.2|34374.2|34511.4|34370.4|20
1626061100000|2021-07-12 03:38:20|34505.3|34364.3|34508.2|34367.2|34513.8|34372.8|34505.3|34364.3|18
1626061110000|2021-07-12 03:38:30|34508.5|34367.5|34505.9|34364.9|34508.6|34367.6|34504.9|34363.9|18
1626061120000|2021-07-12 03:38:40|34505.2|34364.2|34507.6|34366.6|34507.6|34366.6|34505.2|34364.2|5
1626061130000|2021-07-12 03:38:50|34507|34366|34507.3|34366.3|34509.3|34368.3|34506.6|34365.6|9
1626061140000|2021-07-12 03:39:00|34505.8|34364.8|34497.8|34356.8|34508.4|34367.4|34496.4|34355.4|16
1626061150000|2021-07-12 03:39:10|34497.3|34356.3|34488.4|34347.4|34503.1|34362.1|34485.2|34344.2|10
1626061160000|2021-07-12 03:39:20|34487.3|34346.3|34488.2|34347.2|34488.8|34347.8|34487.3|34346.3|4
1626061170000|2021-07-12 03:39:30|34488.5|34347.5|34489.2|34348.2|34490.2|34349.2|34486.8|34345.8|12
1626061180000|2021-07-12 03:39:40|34489|34348|34492.5|34351.5|34492.5|34351.5|34487|34346|14
1626061190000|2021-07-12 03:39:50|34492.3|34351.3|34484.7|34343.7|34492.3|34351.3|34484.1|34343.1|24
1626061200000|2021-07-12 03:40:00|34487.9|34346.9|34487|34346|34487.9|34346.9|34484.4|34343.4|11
1626061210000|2021-07-12 03:40:10|34487.9|34346.9|34488.1|34347.1|34488.8|34347.8|34487.9|34346.9|8
1626061220000|2021-07-12 03:40:20|34488.6|34347.6|34491.9|34350.9|34492.8|34351.8|34488.6|34347.6|23
1626061230000|2021-07-12 03:40:30|34492|34351|34480.8|34339.8|34492|34351|34480.8|34339.8|21
1626061240000|2021-07-12 03:40:40|34481.5|34340.5|34488.2|34347.2|34488.2|34347.2|34481.3|34340.3|14
1626061250000|2021-07-12 03:40:50|34488.6|34347.6|34489.7|34348.7|34490.1|34349.1|34488.6|34347.6|21
1626061260000|2021-07-12 03:41:00|34490.1|34349.1|34490.3|34349.3|34490.4|34349.4|34489.2|34348.2|13
1626061270000|2021-07-12 03:41:10|34490.1|34349.1|34490.2|34349.2|34490.6|34349.6|34490.1|34349.1|6
1626061280000|2021-07-12 03:41:20|34491.1|34350.1|34503.9|34362.9|34504.8|34363.8|34491.1|34350.1|24
1626061290000|2021-07-12 03:41:30|34504.4|34363.4|34498.4|34357.4|34504.4|34363.4|34496.6|34355.6|29
1626061300000|2021-07-12 03:41:40|34498.2|34357.2|34504.1|34363.1|34506.9|34365.9|34496|34355|23
1626061310000|2021-07-12 03:41:50|34506.3|34365.3|34512.5|34371.5|34512.8|34371.8|34506.3|34365.3|30
1626061320000|2021-07-12 03:42:00|34512.7|34371.7|34514.2|34373.2|34515.3|34374.3|34512.6|34371.6|19
1626061330000|2021-07-12 03:42:10|34514.1|34373.1|34516.7|34375.7|34516.9|34375.9|34513.9|34372.9|32
1626061340000|2021-07-12 03:42:20|34516.5|34375.5|34522.9|34381.9|34523|34382|34514|34373|27
1626061350000|2021-07-12 03:42:30|34523.1|34382.1|34519.4|34378.4|34524.9|34383.9|34519.3|34378.3|14
1626061360000|2021-07-12 03:42:40|34519|34378|34517.1|34376.1|34519|34378|34514.2|34373.2|26
1626061370000|2021-07-12 03:42:50|34517.5|34376.5|34517.1|34376.1|34520.4|34379.4|34517.1|34376.1|13
1626061380000|2021-07-12 03:43:00|34517.3|34376.3|34520.1|34379.1|34520.6|34379.6|34517|34376|27
1626061390000|2021-07-12 03:43:10|34519.8|34378.8|34535.1|34394.1|34536.3|34395.3|34519.8|34378.8|20
1626061400000|2021-07-12 03:43:20|34534.9|34393.9|34532.8|34391.8|34540.8|34399.8|34532.7|34391.7|23
1626061410000|2021-07-12 03:43:30|34533.2|34392.2|34532|34391|34535.1|34394.1|34532|34391|15
1626061420000|2021-07-12 03:43:40|34531.9|34390.9|34531.3|34390.3|34534.9|34393.9|34531.3|34390.3|14
1626061430000|2021-07-12 03:43:50|34531|34390|34537.3|34396.3|34538.8|34397.8|34531|34390|22
1626061440000|2021-07-12 03:44:00|34536.6|34395.6|34535.2|34394.2|34537.3|34396.3|34535.2|34394.2|15
1626061450000|2021-07-12 03:44:10|34536|34395|34534.5|34393.5|34536.3|34395.3|34534.5|34393.5|9
1626061460000|2021-07-12 03:44:20|34534.8|34393.8|34535.4|34394.4|34536.4|34395.4|34533.7|34392.7|15
1626061470000|2021-07-12 03:44:30|34536.1|34395.1|34538.1|34397.1|34538.2|34397.2|34533.5|34392.5|30
1626061480000|2021-07-12 03:44:40|34538|34397|34538.3|34397.3|34539|34398|34534.8|34393.8|23
1626061490000|2021-07-12 03:44:50|34537.9|34396.9|34522.6|34381.6|34539.6|34398.6|34522.6|34381.6|21
1626061500000|2021-07-12 03:45:00|34519.5|34378.5|34524.5|34383.5|34526.8|34385.8|34518.2|34377.2|31
1626061510000|2021-07-12 03:45:10|34525.1|34384.1|34520.5|34379.5|34526.2|34385.2|34520.5|34379.5|33
1626061520000|2021-07-12 03:45:20|34520.3|34379.3|34509|34368|34525.4|34384.4|34509|34368|36
1626061530000|2021-07-12 03:45:30|34509.3|34368.3|34510|34369|34511.3|34370.3|34507.8|34366.8|30
1626061540000|2021-07-12 03:45:40|34508.4|34367.4|34502.1|34361.1|34511.2|34370.2|34502.1|34361.1|25
1626061550000|2021-07-12 03:45:50|34501.6|34360.6|34494.7|34353.7|34501.6|34360.6|34494.6|34353.6|22
1626061560000|2021-07-12 03:46:00|34493.9|34352.9|34502.1|34361.1|34502.5|34361.5|34490.1|34349.1|25
1626061570000|2021-07-12 03:46:10|34503.2|34362.2|34504.3|34363.3|34504.3|34363.3|34498.6|34357.6|36
1626061580000|2021-07-12 03:46:20|34502|34361|34504.4|34363.4|34507.7|34366.7|34499.6|34358.6|29
1626061590000|2021-07-12 03:46:30|34506.5|34365.5|34501.4|34360.4|34509.1|34368.1|34494.5|34353.5|29
1626061600000|2021-07-12 03:46:40|34500.9|34359.9|34493.8|34352.8|34500.9|34359.9|34492.6|34351.6|30
1626061610000|2021-07-12 03:46:50|34494.1|34353.1|34499.3|34358.3|34504.1|34363.1|34493.3|34352.3|21
1626061620000|2021-07-12 03:47:00|34497.6|34356.6|34502.9|34361.9|34502.9|34361.9|34497.5|34356.5|33
1626061630000|2021-07-12 03:47:10|34503.1|34362.1|34489.5|34348.5|34503.1|34362.1|34489.1|34348.1|19
1626061640000|2021-07-12 03:47:20|34490.1|34349.1|34495|34354|34496.3|34355.3|34489.5|34348.5|12
1626061650000|2021-07-12 03:47:30|34495.7|34354.7|34498.1|34357.1|34498.2|34357.2|34495.3|34354.3|14
1626061660000|2021-07-12 03:47:40|34496.9|34355.9|34497.9|34356.9|34499.5|34358.5|34494.7|34353.7|19
1626061670000|2021-07-12 03:47:50|34498.7|34357.7|34503.4|34362.4|34504.2|34363.2|34497.5|34356.5|31
1626061680000|2021-07-12 03:48:00|34503.2|34362.2|34505.7|34364.7|34506.1|34365.1|34503.2|34362.2|24
1626061690000|2021-07-12 03:48:10|34506|34365|34507.9|34366.9|34507.9|34366.9|34506|34365|10
1626061700000|2021-07-12 03:48:20|34508.5|34367.5|34511.1|34370.1|34513.7|34372.7|34508.2|34367.2|27
1626061710000|2021-07-12 03:48:30|34510.9|34369.9|34514.3|34373.3|34515.1|34374.1|34510.3|34369.3|27
1626061720000|2021-07-12 03:48:40|34513.7|34372.7|34511.7|34370.7|34513.7|34372.7|34509.3|34368.3|31
1626061730000|2021-07-12 03:48:50|34511.5|34370.5|34510.9|34369.9|34515.6|34374.6|34510.4|34369.4|15
1626061740000|2021-07-12 03:49:00|34510.7|34369.7|34522.4|34381.4|34522.4|34381.4|34510.7|34369.7|25
1626061750000|2021-07-12 03:49:10|34523.1|34382.1|34545.2|34404.2|34547|34406|34522.4|34381.4|16
1626061760000|2021-07-12 03:49:20|34546.9|34405.9|34544.7|34403.7|34546.9|34405.9|34543.9|34402.9|7
1626061770000|2021-07-12 03:49:30|34544.8|34403.8|34545.6|34404.6|34545.6|34404.6|34544.6|34403.6|7
1626061780000|2021-07-12 03:49:40|34545.7|34404.7|34549.7|34408.7|34549.7|34408.7|34545.7|34404.7|10
1626061790000|2021-07-12 03:49:50|34549.6|34408.6|34549.4|34408.4|34551.1|34410.1|34548.3|34407.3|14
1626061800000|2021-07-12 03:50:00|34549.5|34408.5|34551.6|34410.6|34552.9|34411.9|34548.4|34407.4|16
1626061810000|2021-07-12 03:50:10|34552.7|34411.7|34554.9|34413.9|34556.3|34415.3|34552.3|34411.3|16
1626061820000|2021-07-12 03:50:20|34554.6|34413.6|34556.2|34415.2|34557.6|34416.6|34552.9|34411.9|20
1626061830000|2021-07-12 03:50:30|34555.6|34414.6|34559.6|34418.6|34560.4|34419.4|34555.6|34414.6|8
1626061840000|2021-07-12 03:50:40|34560.6|34419.6|34560.8|34419.8|34561.8|34420.8|34560.3|34419.3|8
1626061850000|2021-07-12 03:50:50|34565.6|34424.6|34587.8|34446.8|34588.8|34447.8|34565.6|34424.6|25
1626061860000|2021-07-12 03:51:00|34587.5|34446.5|34587.3|34446.3|34587.5|34446.5|34585.1|34444.1|22
1626061870000|2021-07-12 03:51:10|34586.4|34445.4|34586.2|34445.2|34589.3|34448.3|34584.5|34443.5|19
1626061880000|2021-07-12 03:51:20|34586.1|34445.1|34566.8|34425.8|34586.1|34445.1|34566.8|34425.8|22
1626061890000|2021-07-12 03:51:30|34563.7|34422.7|34585.6|34444.6|34588.5|34447.5|34563.7|34422.7|21
1626061900000|2021-07-12 03:51:40|34584.9|34443.9|34579.9|34438.9|34584.9|34443.9|34578.4|34437.4|18
1626061910000|2021-07-12 03:51:50|34579.5|34438.5|34571.5|34430.5|34580.5|34439.5|34571.1|34430.1|28
1626061920000|2021-07-12 03:52:00|34571.8|34430.8|34579.1|34438.1|34579.1|34438.1|34568.6|34427.6|30
1626061930000|2021-07-12 03:52:10|34579.4|34438.4|34580.1|34439.1|34580.9|34439.9|34577.5|34436.5|18
1626061940000|2021-07-12 03:52:20|34580.7|34439.7|34574.2|34433.2|34581.8|34440.8|34574.2|34433.2|19
1626061950000|2021-07-12 03:52:30|34573|34432|34578.6|34437.6|34580.2|34439.2|34573|34432|25
1626061960000|2021-07-12 03:52:40|34578.8|34437.8|34580|34439|34580.7|34439.7|34577.3|34436.3|20
1626061970000|2021-07-12 03:52:50|34579.5|34438.5|34573.3|34432.3|34579.5|34438.5|34573.2|34432.2|20
1626061980000|2021-07-12 03:53:00|34573.8|34432.8|34581.8|34440.8|34581.8|34440.8|34573.3|34432.3|22
1626061990000|2021-07-12 03:53:10|34581|34440|34577|34436|34582.2|34441.2|34577|34436|31
1626062000000|2021-07-12 03:53:20|34576.9|34435.9|34578.6|34437.6|34579.3|34438.3|34570.1|34429.1|20
1626062010000|2021-07-12 03:53:30|34578.7|34437.7|34578.9|34437.9|34580|34439|34578.1|34437.1|25
1626062020000|2021-07-12 03:53:40|34579|34438|34581.4|34440.4|34581.4|34440.4|34577.5|34436.5|24
1626062030000|2021-07-12 03:53:50|34579.4|34438.4|34579.7|34438.7|34581.8|34440.8|34578.1|34437.1|31
1626062040000|2021-07-12 03:54:00|34580.8|34439.8|34581.1|34440.1|34581.8|34440.8|34577.8|34436.8|20
1626062050000|2021-07-12 03:54:10|34580.9|34439.9|34577.9|34436.9|34581.4|34440.4|34577.7|34436.7|18
1626062060000|2021-07-12 03:54:20|34578|34437|34583.1|34442.1|34583.5|34442.5|34578|34437|24
1626062070000|2021-07-12 03:54:30|34583|34442|34585.5|34444.5|34585.6|34444.6|34582.2|34441.2|13
1626062080000|2021-07-12 03:54:40|34585.3|34444.3|34585.5|34444.5|34586.2|34445.2|34583.8|34442.8|18
1626062090000|2021-07-12 03:54:50|34585.4|34444.4|34581.1|34440.1|34585.4|34444.4|34581.1|34440.1|11
1626062100000|2021-07-12 03:55:00|34580.9|34439.9|34584.6|34443.6|34584.6|34443.6|34580.7|34439.7|19
1626062110000|2021-07-12 03:55:10|34586.8|34445.8|34584.9|34443.9|34586.8|34445.8|34583.8|34442.8|20
1626062120000|2021-07-12 03:55:20|34585.6|34444.6|34583.9|34442.9|34586.6|34445.6|34582.3|34441.3|14
1626062130000|2021-07-12 03:55:30|34583.7|34442.7|34582.7|34441.7|34583.7|34442.7|34579.3|34438.3|31
1626062140000|2021-07-12 03:55:40|34580.8|34439.8|34583.6|34442.6|34584.1|34443.1|34580.5|34439.5|25
1626062150000|2021-07-12 03:55:50|34582.9|34441.9|34571.5|34430.5|34582.9|34441.9|34570.4|34429.4|20
1626062160000|2021-07-12 03:56:00|34570.3|34429.3|34580.6|34439.6|34580.6|34439.6|34570.2|34429.2|26
1626062170000|2021-07-12 03:56:10|34580.5|34439.5|34571.9|34430.9|34585.7|34444.7|34571.8|34430.8|26
1626062180000|2021-07-12 03:56:20|34571.4|34430.4|34570.9|34429.9|34571.5|34430.5|34569.5|34428.5|14
1626062190000|2021-07-12 03:56:30|34570.7|34429.7|34565.9|34424.9|34570.7|34429.7|34565.9|34424.9|20
1626062200000|2021-07-12 03:56:40|34566.6|34425.6|34563|34422|34567.5|34426.5|34562.9|34421.9|15
1626062210000|2021-07-12 03:56:50|34564.7|34423.7|34565.1|34424.1|34567.6|34426.6|34564.4|34423.4|26
1626062220000|2021-07-12 03:57:00|34565.2|34424.2|34564.8|34423.8|34568|34427|34564.7|34423.7|19
1626062230000|2021-07-12 03:57:10|34563.9|34422.9|34550.9|34409.9|34564.8|34423.8|34550.4|34409.4|18
1626062240000|2021-07-12 03:57:20|34551.4|34410.4|34549.3|34408.3|34551.6|34410.6|34549.2|34408.2|10
1626062250000|2021-07-12 03:57:30|34548.9|34407.9|34543.1|34402.1|34548.9|34407.9|34542.8|34401.8|29
1626062260000|2021-07-12 03:57:40|34542.9|34401.9|34542|34401|34542.9|34401.9|34541.1|34400.1|17
1626062270000|2021-07-12 03:57:50|34541.8|34400.8|34543.3|34402.3|34544.4|34403.4|34541.4|34400.4|17
1626062280000|2021-07-12 03:58:00|34543.4|34402.4|34543.4|34402.4|34543.4|34402.4|34543.4|34402.4|1
1626062290000|2021-07-12 03:58:10|34548.9|34407.9|34550|34409|34550.5|34409.5|34548.1|34407.1|18
1626062300000|2021-07-12 03:58:20|34549.9|34408.9|34544.6|34403.6|34550.5|34409.5|34544.6|34403.6|12
1626062310000|2021-07-12 03:58:30|34544.5|34403.5|34544.6|34403.6|34544.7|34403.7|34544.5|34403.5|4
1626062320000|2021-07-12 03:58:40|34543.6|34402.6|34543.5|34402.5|34544.6|34403.6|34543.3|34402.3|9
1626062330000|2021-07-12 03:58:50|34543.2|34402.2|34543.5|34402.5|34544.7|34403.7|34543.1|34402.1|5
1626062340000|2021-07-12 03:59:00|34543.4|34402.4|34543.4|34402.4|34543.4|34402.4|34543.4|34402.4|1
1626062350000|2021-07-12 03:59:10|34543.2|34402.2|34537.6|34396.6|34544.6|34403.6|34537.6|34396.6|15
1626062360000|2021-07-12 03:59:20|34537.5|34396.5|34531|34390|34537.5|34396.5|34531|34390|22
1626062370000|2021-07-12 03:59:30|34532|34391|34531.1|34390.1|34532|34391|34529.8|34388.8|9
1626062380000|2021-07-12 03:59:40|34529.9|34388.9|34522.5|34381.5|34529.9|34388.9|34518.7|34377.7|16
1626062390000|2021-07-12 03:59:50|34523.3|34382.3|34523.4|34382.4|34524.8|34383.8|34519.1|34378.1|21
1626062400000|2021-07-12 04:00:00|34522.9|34381.9|34521.2|34380.2|34525.6|34384.6|34521.2|34380.2|32
1626062410000|2021-07-12 04:00:10|34521.4|34380.4|34529.5|34388.5|34534.5|34393.5|34521.4|34380.4|30
1626062420000|2021-07-12 04:00:20|34529.3|34388.3|34532.5|34391.5|34533.9|34392.9|34527.4|34386.4|27
1626062430000|2021-07-12 04:00:30|34532|34391|34527.5|34386.5|34532.3|34391.3|34527.4|34386.4|17
1626062440000|2021-07-12 04:00:40|34527.9|34386.9|34539.3|34398.3|34539.3|34398.3|34527.9|34386.9|26
1626062450000|2021-07-12 04:00:50|34542.5|34401.5|34544.1|34403.1|34546.3|34405.3|34541.9|34400.9|11
1626062460000|2021-07-12 04:01:00|34544|34403|34543.7|34402.7|34547.5|34406.5|34542.3|34401.3|19
1626062470000|2021-07-12 04:01:10|34543|34402|34543.5|34402.5|34544|34403|34541.5|34400.5|30
1626062480000|2021-07-12 04:01:20|34543.6|34402.6|34545.3|34404.3|34545.3|34404.3|34541.9|34400.9|14
1626062490000|2021-07-12 04:01:30|34545|34404|34543.7|34402.7|34546|34405|34543|34402|24
1626062500000|2021-07-12 04:01:40|34543.9|34402.9|34545.8|34404.8|34546.5|34405.5|34543.9|34402.9|19
1626062510000|2021-07-12 04:01:50|34546|34405|34547|34406|34550.3|34409.3|34545.5|34404.5|29
1626062520000|2021-07-12 04:02:00|34546.7|34405.7|34547.5|34406.5|34548.1|34407.1|34546.3|34405.3|16
1626062530000|2021-07-12 04:02:10|34547.3|34406.3|34548.2|34407.2|34548.2|34407.2|34547.1|34406.1|8
1626062540000|2021-07-12 04:02:20|34548.3|34407.3|34546.9|34405.9|34548.3|34407.3|34546.9|34405.9|8
1626062550000|2021-07-12 04:02:30|34546.6|34405.6|34540.6|34399.6|34547|34406|34540|34399|11
1626062560000|2021-07-12 04:02:40|34540.7|34399.7|34538.1|34397.1|34543.8|34402.8|34538.1|34397.1|16
1626062570000|2021-07-12 04:02:50|34539.7|34398.7|34535.3|34394.3|34539.7|34398.7|34534|34393|25
1626062580000|2021-07-12 04:03:00|34535.1|34394.1|34533.3|34392.3|34536|34395|34533.2|34392.2|18
1626062590000|2021-07-12 04:03:10|34532.9|34391.9|34523|34382|34533.5|34392.5|34521.3|34380.3|21
1626062600000|2021-07-12 04:03:20|34521.7|34380.7|34521.4|34380.4|34523.4|34382.4|34521.4|34380.4|9
1626062610000|2021-07-12 04:03:30|34521.2|34380.2|34521.4|34380.4|34521.4|34380.4|34521|34380|6
1626062620000|2021-07-12 04:03:40|34521.3|34380.3|34521.3|34380.3|34521.5|34380.5|34521.2|34380.2|6
1626062630000|2021-07-12 04:03:50|34521.2|34380.2|34510.2|34369.2|34521.2|34380.2|34510|34369|17
1626062640000|2021-07-12 04:04:00|34511.3|34370.3|34517|34376|34517|34376|34509.2|34368.2|15
1626062650000|2021-07-12 04:04:10|34516.2|34375.2|34523.4|34382.4|34524.3|34383.3|34514.2|34373.2|23
1626062660000|2021-07-12 04:04:20|34524.3|34383.3|34530.2|34389.2|34532.5|34391.5|34524|34383|27
1626062670000|2021-07-12 04:04:30|34529.7|34388.7|34533.1|34392.1|34533.5|34392.5|34529.7|34388.7|25
1626062680000|2021-07-12 04:04:40|34531.7|34390.7|34530.2|34389.2|34532.5|34391.5|34528.5|34387.5|24
1626062690000|2021-07-12 04:04:50|34531.1|34390.1|34522.2|34381.2|34531.2|34390.2|34520.8|34379.8|34
1626062700000|2021-07-12 04:05:00|34521.6|34380.6|34521.7|34380.7|34522.3|34381.3|34520|34379|20
1626062710000|2021-07-12 04:05:10|34521.8|34380.8|34520.1|34379.1|34522|34381|34518.3|34377.3|24
1626062720000|2021-07-12 04:05:20|34520.8|34379.8|34521.4|34380.4|34521.4|34380.4|34518.6|34377.6|12
1626062730000|2021-07-12 04:05:30|34521.5|34380.5|34520.4|34379.4|34521.5|34380.5|34517.9|34376.9|25
1626062740000|2021-07-12 04:05:40|34514.6|34373.6|34515.1|34374.1|34515.5|34374.5|34513.7|34372.7|19
1626062750000|2021-07-12 04:05:50|34515.6|34374.6|34514.5|34373.5|34516.2|34375.2|34514.1|34373.1|17
1626062760000|2021-07-12 04:06:00|34514.2|34373.2|34510.4|34369.4|34514.2|34373.2|34510.4|34369.4|18
1626062770000|2021-07-12 04:06:10|34510.2|34369.2|34505|34364|34510.2|34369.2|34505|34364|20
1626062780000|2021-07-12 04:06:20|34505.1|34364.1|34503.8|34362.8|34506.7|34365.7|34502.9|34361.9|32
1626062790000|2021-07-12 04:06:30|34504.3|34363.3|34503.3|34362.3|34506.3|34365.3|34501.4|34360.4|28
1626062800000|2021-07-12 04:06:40|34502.9|34361.9|34498.8|34357.8|34503|34362|34498.8|34357.8|19
1626062810000|2021-07-12 04:06:50|34498.3|34357.3|34497.3|34356.3|34500.1|34359.1|34496.9|34355.9|26
1626062820000|2021-07-12 04:07:00|34497.4|34356.4|34501.9|34360.9|34501.9|34360.9|34497.1|34356.1|24
1626062830000|2021-07-12 04:07:10|34502|34361|34509.3|34368.3|34509.3|34368.3|34501.6|34360.6|24
1626062840000|2021-07-12 04:07:20|34509.2|34368.2|34504.8|34363.8|34509.2|34368.2|34504.4|34363.4|37
1626062850000|2021-07-12 04:07:30|34505.2|34364.2|34509.5|34368.5|34509.9|34368.9|34504.7|34363.7|28
1626062860000|2021-07-12 04:07:40|34509.8|34368.8|34512.4|34371.4|34515.2|34374.2|34507.9|34366.9|20
1626062870000|2021-07-12 04:07:50|34511|34370|34506.7|34365.7|34511|34370|34504.5|34363.5|30
1626062880000|2021-07-12 04:08:00|34506.5|34365.5|34500.8|34359.8|34506.8|34365.8|34500.6|34359.6|22
1626062890000|2021-07-12 04:08:10|34499.6|34358.6|34503.7|34362.7|34503.7|34362.7|34499.6|34358.6|5
1626062900000|2021-07-12 04:08:20|34504.2|34363.2|34509.4|34368.4|34510.2|34369.2|34504.2|34363.2|15
1626062910000|2021-07-12 04:08:30|34509.2|34368.2|34510.6|34369.6|34510.7|34369.7|34509.1|34368.1|11
1626062920000|2021-07-12 04:08:40|34509.5|34368.5|34506.7|34365.7|34511|34370|34506.7|34365.7|8
1626062930000|2021-07-12 04:08:50|34507|34366|34502.8|34361.8|34507.4|34366.4|34502.8|34361.8|9
1626062940000|2021-07-12 04:09:00|34502.7|34361.7|34521.4|34380.4|34521.7|34380.7|34502.7|34361.7|19
1626062950000|2021-07-12 04:09:10|34519.3|34378.3|34521.2|34380.2|34521.2|34380.2|34518.7|34377.7|17
1626062960000|2021-07-12 04:09:20|34521.3|34380.3|34521.9|34380.9|34522.4|34381.4|34521.3|34380.3|10
1626062970000|2021-07-12 04:09:30|34522.5|34381.5|34518.1|34377.1|34523|34382|34517.2|34376.2|23
1626062980000|2021-07-12 04:09:40|34517|34376|34516|34375|34519.5|34378.5|34515.1|34374.1|17
1626062990000|2021-07-12 04:09:50|34516.5|34375.5|34515.6|34374.6|34518.8|34377.8|34515.5|34374.5|15
1626063000000|2021-07-12 04:10:00|34515.5|34374.5|34518|34377|34520.3|34379.3|34515.5|34374.5|14
1626063010000|2021-07-12 04:10:10|34524.1|34383.1|34539.4|34398.4|34539.4|34398.4|34524.1|34383.1|17
1626063020000|2021-07-12 04:10:20|34539.5|34398.5|34546.5|34405.5|34546.5|34405.5|34539.5|34398.5|12
1626063030000|2021-07-12 04:10:30|34547.9|34406.9|34557.2|34416.2|34558.7|34417.7|34547.9|34406.9|24
1626063040000|2021-07-12 04:10:40|34557.4|34416.4|34557.6|34416.6|34558.8|34417.8|34557.3|34416.3|21
1626063050000|2021-07-12 04:10:50|34558.5|34417.5|34569.3|34428.3|34570.7|34429.7|34558.5|34417.5|18
1626063060000|2021-07-12 04:11:00|34572.4|34431.4|34563.2|34422.2|34572.4|34431.4|34559|34418|38
1626063070000|2021-07-12 04:11:10|34563.6|34422.6|34559.7|34418.7|34563.6|34422.6|34559.6|34418.6|28
1626063080000|2021-07-12 04:11:20|34559.6|34418.6|34562.1|34421.1|34563.2|34422.2|34559.6|34418.6|27
1626063090000|2021-07-12 04:11:30|34562.2|34421.2|34561.5|34420.5|34562.3|34421.3|34560.5|34419.5|21
1626063100000|2021-07-12 04:11:40|34561.3|34420.3|34561.8|34420.8|34561.8|34420.8|34560.9|34419.9|9
1626063110000|2021-07-12 04:11:50|34561.7|34420.7|34552.4|34411.4|34562.8|34421.8|34550.6|34409.6|26
1626063120000|2021-07-12 04:12:00|34553.8|34412.8|34560.3|34419.3|34561.9|34420.9|34552.8|34411.8|24
1626063130000|2021-07-12 04:12:10|34560.9|34419.9|34561.9|34420.9|34562.2|34421.2|34559.6|34418.6|21
1626063140000|2021-07-12 04:12:20|34562.5|34421.5|34562.4|34421.4|34562.5|34421.5|34561.4|34420.4|9
1626063150000|2021-07-12 04:12:30|34562.7|34421.7|34563.1|34422.1|34565|34424|34562.7|34421.7|26
1626063160000|2021-07-12 04:12:40|34562.9|34421.9|34564.1|34423.1|34564.3|34423.3|34562.8|34421.8|14
1626063170000|2021-07-12 04:12:50|34563.5|34422.5|34564.8|34423.8|34565.6|34424.6|34563.5|34422.5|20
1626063180000|2021-07-12 04:13:00|34565.6|34424.6|34565.7|34424.7|34567|34426|34564.3|34423.3|16
1626063190000|2021-07-12 04:13:10|34565.3|34424.3|34565.2|34424.2|34565.4|34424.4|34564.2|34423.2|27
1626063200000|2021-07-12 04:13:20|34564.6|34423.6|34565.4|34424.4|34565.5|34424.5|34564|34423|19
1626063210000|2021-07-12 04:13:30|34565.2|34424.2|34565.1|34424.1|34565.7|34424.7|34563.7|34422.7|26
1626063220000|2021-07-12 04:13:40|34565.6|34424.6|34564.6|34423.6|34565.6|34424.6|34563.8|34422.8|25
1626063230000|2021-07-12 04:13:50|34564.9|34423.9|34564.3|34423.3|34565.1|34424.1|34563.9|34422.9|26
1626063240000|2021-07-12 04:14:00|34564.6|34423.6|34575.9|34434.9|34575.9|34434.9|34564|34423|21
1626063250000|2021-07-12 04:14:10|34576.6|34435.6|34582.2|34441.2|34584.4|34443.4|34575.2|34434.2|22
1626063260000|2021-07-12 04:14:20|34583.9|34442.9|34590.7|34449.7|34590.9|34449.9|34583.3|34442.3|31
1626063270000|2021-07-12 04:14:30|34590.8|34449.8|34596.2|34455.2|34597.2|34456.2|34590.8|34449.8|15
1626063280000|2021-07-12 04:14:40|34596.9|34455.9|34598.6|34457.6|34598.6|34457.6|34595.7|34454.7|32
1626063290000|2021-07-12 04:14:50|34598.4|34457.4|34608.2|34467.2|34609.9|34468.9|34598.2|34457.2|26
1626063300000|2021-07-12 04:15:00|34607.4|34466.4|34617|34476|34619.9|34478.9|34607.4|34466.4|32
1626063310000|2021-07-12 04:15:10|34616.8|34475.8|34621.2|34480.2|34621.2|34480.2|34616.5|34475.5|28
1626063320000|2021-07-12 04:15:20|34620.8|34479.8|34618.7|34477.7|34622.5|34481.5|34616.9|34475.9|25
1626063330000|2021-07-12 04:15:30|34619|34478|34621|34480|34621|34480|34618.1|34477.1|34
1626063340000|2021-07-12 04:15:40|34619.4|34478.4|34620.6|34479.6|34621.3|34480.3|34619.4|34478.4|33
1626063350000|2021-07-12 04:15:50|34620.7|34479.7|34620.6|34479.6|34620.9|34479.9|34619.3|34478.3|32
1626063360000|2021-07-12 04:16:00|34620.7|34479.7|34621|34480|34621.4|34480.4|34619.5|34478.5|33
1626063370000|2021-07-12 04:16:10|34621.1|34480.1|34621.5|34480.5|34621.8|34480.8|34620.5|34479.5|18
1626063380000|2021-07-12 04:16:20|34621.4|34480.4|34620.9|34479.9|34623.1|34482.1|34620.4|34479.4|20
1626063390000|2021-07-12 04:16:30|34620.7|34479.7|34602.1|34461.1|34620.8|34479.8|34595.9|34454.9|27
1626063400000|2021-07-12 04:16:40|34608.7|34467.7|34612.2|34471.2|34613|34472|34599.4|34458.4|33
1626063410000|2021-07-12 04:16:50|34611.2|34470.2|34612.1|34471.1|34612.7|34471.7|34609.4|34468.4|18
1626063420000|2021-07-12 04:17:00|34611.9|34470.9|34598|34457|34611.9|34470.9|34597.8|34456.8|23
1626063430000|2021-07-12 04:17:10|34598.2|34457.2|34583.8|34442.8|34598.2|34457.2|34581|34440|38
1626063440000|2021-07-12 04:17:20|34582.6|34441.6|34578.5|34437.5|34582.6|34441.6|34568.5|34427.5|29
1626063450000|2021-07-12 04:17:30|34578.6|34437.6|34576.9|34435.9|34578.9|34437.9|34571.8|34430.8|29
1626063460000|2021-07-12 04:17:40|34578|34437|34578.1|34437.1|34578.1|34437.1|34575.2|34434.2|19
1626063470000|2021-07-12 04:17:50|34578.3|34437.3|34578.3|34437.3|34578.3|34437.3|34577.9|34436.9|4
1626063480000|2021-07-12 04:18:00|34578.1|34437.1|34578.9|34437.9|34578.9|34437.9|34573.3|34432.3|24
1626063490000|2021-07-12 04:18:10|34578.4|34437.4|34581.3|34440.3|34583.4|34442.4|34578.4|34437.4|11
1626063500000|2021-07-12 04:18:20|34578.6|34437.6|34566.9|34425.9|34578.8|34437.8|34566.9|34425.9|25
1626063510000|2021-07-12 04:18:30|34566.7|34425.7|34568.2|34427.2|34572.8|34431.8|34566.7|34425.7|22
1626063520000|2021-07-12 04:18:40|34568.6|34427.6|34575.2|34434.2|34576.4|34435.4|34568.6|34427.6|25
1626063530000|2021-07-12 04:18:50|34575.7|34434.7|34577.8|34436.8|34577.8|34436.8|34573.6|34432.6|21
1626063540000|2021-07-12 04:19:00|34579.7|34438.7|34586.5|34445.5|34593.3|34452.3|34579.7|34438.7|22
1626063550000|2021-07-12 04:19:10|34589.3|34448.3|34578|34437|34589.3|34448.3|34577.6|34436.6|26
1626063560000|2021-07-12 04:19:20|34577.5|34436.5|34574.8|34433.8|34577.5|34436.5|34573.6|34432.6|22
1626063570000|2021-07-12 04:19:30|34574.9|34433.9|34584.1|34443.1|34585.8|34444.8|34574.8|34433.8|26
1626063580000|2021-07-12 04:19:40|34583.8|34442.8|34579|34438|34583.8|34442.8|34577.5|34436.5|23
1626063590000|2021-07-12 04:19:50|34578.5|34437.5|34581.2|34440.2|34582.4|34441.4|34577.7|34436.7|25
1626063600000|2021-07-12 04:20:00|34582.5|34441.5|34595.4|34454.4|34596|34455|34582.2|34441.2|30
1626063610000|2021-07-12 04:20:10|34596.1|34455.1|34609.1|34468.1|34611.4|34470.4|34596.1|34455.1|32
1626063620000|2021-07-12 04:20:20|34610.2|34469.2|34614.5|34473.5|34614.5|34473.5|34608.8|34467.8|10
1626063630000|2021-07-12 04:20:30|34614.4|34473.4|34633.5|34492.5|34633.5|34492.5|34614.4|34473.4|27
1626063640000|2021-07-12 04:20:40|34633.6|34492.6|34644.1|34503.1|34644.1|34503.1|34631.9|34490.9|28
1626063650000|2021-07-12 04:20:50|34641.4|34500.4|34638.6|34497.6|34643.3|34502.3|34638.6|34497.6|17
1626063660000|2021-07-12 04:21:00|34640.6|34499.6|34630.6|34489.6|34640.6|34499.6|34630.6|34489.6|23
1626063670000|2021-07-12 04:21:10|34630.1|34489.1|34624.2|34483.2|34630.6|34489.6|34622.6|34481.6|22
1626063680000|2021-07-12 04:21:20|34623.1|34482.1|34637.5|34496.5|34637.5|34496.5|34621.2|34480.2|22
1626063690000|2021-07-12 04:21:30|34638.9|34497.9|34643.1|34502.1|34643.1|34502.1|34638.9|34497.9|11
1626063700000|2021-07-12 04:21:40|34643.2|34502.2|34643|34502|34644.3|34503.3|34642.1|34501.1|17
1626063710000|2021-07-12 04:21:50|34643.1|34502.1|34643.3|34502.3|34651.3|34510.3|34642|34501|19
1626063720000|2021-07-12 04:22:00|34644.1|34503.1|34643.8|34502.8|34644.8|34503.8|34642|34501|25
1626063730000|2021-07-12 04:22:10|34643.1|34502.1|34664.4|34523.4|34664.4|34523.4|34642.4|34501.4|21
1626063740000|2021-07-12 04:22:20|34664.6|34523.6|34678.2|34537.2|34686|34545|34655.2|34514.2|34
1626063750000|2021-07-12 04:22:30|34689.1|34548.1|34694.3|34553.3|34719.5|34578.5|34679.2|34538.2|37
1626063760000|2021-07-12 04:22:40|34692.7|34551.7|34678.2|34537.2|34693.2|34552.2|34670.8|34529.8|33
1626063770000|2021-07-12 04:22:50|34679.4|34538.4|34677.1|34536.1|34680.7|34539.7|34669.1|34528.1|34
1626063780000|2021-07-12 04:23:00|34676.5|34535.5|34672.4|34531.4|34678.5|34537.5|34660.2|34519.2|27
1626063790000|2021-07-12 04:23:10|34670.9|34529.9|34669.1|34528.1|34673.3|34532.3|34665.3|34524.3|22
1626063800000|2021-07-12 04:23:20|34668.8|34527.8|34658.2|34517.2|34673|34532|34656.2|34515.2|37
1626063810000|2021-07-12 04:23:30|34651.5|34510.5|34659.1|34518.1|34663.3|34522.3|34651.5|34510.5|33
1626063820000|2021-07-12 04:23:40|34660|34519|34658.4|34517.4|34660.7|34519.7|34656.5|34515.5|29
1626063830000|2021-07-12 04:23:50|34659.3|34518.3|34640.5|34499.5|34659.3|34518.3|34640.5|34499.5|29
1626063840000|2021-07-12 04:24:00|34642.3|34501.3|34649.1|34508.1|34649.1|34508.1|34636.9|34495.9|26
1626063850000|2021-07-12 04:24:10|34649.6|34508.6|34636.8|34495.8|34649.6|34508.6|34636.4|34495.4|24
1626063860000|2021-07-12 04:24:20|34636.5|34495.5|34638|34497|34651.7|34510.7|34635.3|34494.3|33
1626063870000|2021-07-12 04:24:30|34638.1|34497.1|34634.6|34493.6|34639.5|34498.5|34630.5|34489.5|26
1626063880000|2021-07-12 04:24:40|34634.5|34493.5|34624.1|34483.1|34640.6|34499.6|34624.1|34483.1|22
1626063890000|2021-07-12 04:24:50|34625.1|34484.1|34615.9|34474.9|34626.8|34485.8|34615.9|34474.9|33
1626063900000|2021-07-12 04:25:00|34615.1|34474.1|34619.9|34478.9|34619.9|34478.9|34611.5|34470.5|29
1626063910000|2021-07-12 04:25:10|34619.6|34478.6|34619.5|34478.5|34620.1|34479.1|34615.1|34474.1|26
1626063920000|2021-07-12 04:25:20|34620.1|34479.1|34610.4|34469.4|34620.1|34479.1|34608.9|34467.9|28
1626063930000|2021-07-12 04:25:30|34606|34465|34607.9|34466.9|34610.9|34469.9|34605.2|34464.2|33
1626063940000|2021-07-12 04:25:40|34607.3|34466.3|34555.8|34414.8|34607.9|34466.9|34546.4|34405.4|32
1626063950000|2021-07-12 04:25:50|34556|34415|34557.8|34416.8|34557.8|34416.8|34553.8|34412.8|5
1626063960000|2021-07-12 04:26:00|34558.4|34417.4|34560.3|34419.3|34564.4|34423.4|34558.4|34417.4|12
1626063970000|2021-07-12 04:26:10|34562|34421|34570.2|34429.2|34571.3|34430.3|34560.3|34419.3|20
1626063980000|2021-07-12 04:26:20|34569.2|34428.2|34563.1|34422.1|34569.2|34428.2|34563.1|34422.1|27
1626063990000|2021-07-12 04:26:30|34562.8|34421.8|34559.4|34418.4|34565|34424|34559.4|34418.4|29
1626064000000|2021-07-12 04:26:40|34558.2|34417.2|34553.8|34412.8|34558.7|34417.7|34552.7|34411.7|16
1626064010000|2021-07-12 04:26:50|34553.4|34412.4|34551.9|34410.9|34553.4|34412.4|34539.7|34398.7|31
1626064020000|2021-07-12 04:27:00|34551.6|34410.6|34557.9|34416.9|34557.9|34416.9|34551.6|34410.6|34
1626064030000|2021-07-12 04:27:10|34560.8|34419.8|34546.5|34405.5|34565.8|34424.8|34546.5|34405.5|35
1626064040000|2021-07-12 04:27:20|34546|34405|34548.5|34407.5|34552.5|34411.5|34545.5|34404.5|34
1626064050000|2021-07-12 04:27:30|34549.3|34408.3|34533.4|34392.4|34551.2|34410.2|34533.3|34392.3|26
1626064060000|2021-07-12 04:27:40|34533|34392|34531.5|34390.5|34533.2|34392.2|34527.3|34386.3|20
1626064070000|2021-07-12 04:27:50|34530.1|34389.1|34530|34389|34531.2|34390.2|34526.9|34385.9|14
1626064080000|2021-07-12 04:28:00|34528.9|34387.9|34532.9|34391.9|34537.4|34396.4|34528|34387|16
1626064090000|2021-07-12 04:28:10|34533.4|34392.4|34535.5|34394.5|34540.2|34399.2|34532.9|34391.9|15
1626064100000|2021-07-12 04:28:20|34536.4|34395.4|34528.4|34387.4|34538.7|34397.7|34528.1|34387.1|25
1626064110000|2021-07-12 04:28:30|34529.5|34388.5|34542.5|34401.5|34542.7|34401.7|34527.7|34386.7|27
1626064120000|2021-07-12 04:28:40|34541.8|34400.8|34534.7|34393.7|34541.8|34400.8|34530.9|34389.9|28
1626064130000|2021-07-12 04:28:50|34534.3|34393.3|34529.8|34388.8|34534.6|34393.6|34524.2|34383.2|28
1626064140000|2021-07-12 04:29:00|34528.3|34387.3|34520.4|34379.4|34529.1|34388.1|34520.4|34379.4|26
1626064150000|2021-07-12 04:29:10|34521.1|34380.1|34521.7|34380.7|34524.7|34383.7|34520.7|34379.7|38
1626064160000|2021-07-12 04:29:20|34522.3|34381.3|34513.8|34372.8|34522.3|34381.3|34513.8|34372.8|18
1626064170000|2021-07-12 04:29:30|34512.9|34371.9|34514.1|34373.1|34514.1|34373.1|34510.7|34369.7|22
1626064180000|2021-07-12 04:29:40|34514|34373|34513.6|34372.6|34514.2|34373.2|34510.9|34369.9|31
1626064190000|2021-07-12 04:29:50|34513.1|34372.1|34508.1|34367.1|34513.1|34372.1|34507.3|34366.3|23
1626064200000|2021-07-12 04:30:00|34507.8|34366.8|34512.2|34371.2|34518.3|34377.3|34507.8|34366.8|21
1626064210000|2021-07-12 04:30:10|34509.7|34368.7|34501.5|34360.5|34510|34369|34501.5|34360.5|18
1626064220000|2021-07-12 04:30:20|34501.6|34360.6|34489.5|34348.5|34501.6|34360.6|34489.5|34348.5|11
1626064230000|2021-07-12 04:30:30|34489.4|34348.4|34495.7|34354.7|34496.8|34355.8|34483.7|34342.7|25
1626064240000|2021-07-12 04:30:40|34496.6|34355.6|34492.4|34351.4|34496.6|34355.6|34478.6|34337.6|12
1626064250000|2021-07-12 04:30:50|34491.4|34350.4|34469.9|34328.9|34491.8|34350.8|34469.2|34328.2|16
1626064260000|2021-07-12 04:31:00|34474.1|34333.1|34477|34336|34483.9|34342.9|34459.8|34318.8|30
1626064270000|2021-07-12 04:31:10|34476.8|34335.8|34469.7|34328.7|34480.4|34339.4|34469.5|34328.5|26
1626064280000|2021-07-12 04:31:20|34466.4|34325.4|34476.5|34335.5|34476.6|34335.6|34465.5|34324.5|19
1626064290000|2021-07-12 04:31:30|34478.8|34337.8|34466.1|34325.1|34480.7|34339.7|34465.2|34324.2|30
1626064300000|2021-07-12 04:31:40|34466.5|34325.5|34469.4|34328.4|34471.4|34330.4|34466|34325|24
1626064310000|2021-07-12 04:31:50|34469.6|34328.6|34466.3|34325.3|34470.2|34329.2|34465.4|34324.4|21
1626064320000|2021-07-12 04:32:00|34466.4|34325.4|34451.6|34310.6|34466.4|34325.4|34450.7|34309.7|22
1626064330000|2021-07-12 04:32:10|34451.1|34310.1|34457|34316|34460.4|34319.4|34451.1|34310.1|8
1626064340000|2021-07-12 04:32:20|34458.2|34317.2|34454.9|34313.9|34458.2|34317.2|34453.6|34312.6|15
1626064350000|2021-07-12 04:32:30|34453.2|34312.2|34451.4|34310.4|34459.3|34318.3|34448.2|34307.2|19
1626064360000|2021-07-12 04:32:40|34448.2|34307.2|34452.6|34311.6|34457.8|34316.8|34446|34305|28
1626064370000|2021-07-12 04:32:50|34449.7|34308.7|34450.1|34309.1|34456.1|34315.1|34446.5|34305.5|22
1626064380000|2021-07-12 04:33:00|34450.3|34309.3|34449.7|34308.7|34450.7|34309.7|34448.2|34307.2|25
1626064390000|2021-07-12 04:33:10|34450|34309|34451.6|34310.6|34452.3|34311.3|34449.5|34308.5|13
1626064400000|2021-07-12 04:33:20|34452.4|34311.4|34451.5|34310.5|34453.9|34312.9|34450|34309|15
1626064410000|2021-07-12 04:33:30|34453.3|34312.3|34447.8|34306.8|34453.3|34312.3|34447|34306|19
1626064420000|2021-07-12 04:33:40|34448.1|34307.1|34451.6|34310.6|34451.7|34310.7|34447.1|34306.1|28
1626064430000|2021-07-12 04:33:50|34451.1|34310.1|34447.6|34306.6|34451.1|34310.1|34445.6|34304.6|28
1626064440000|2021-07-12 04:34:00|34448.5|34307.5|34469.1|34328.1|34469.1|34328.1|34447.3|34306.3|31
1626064450000|2021-07-12 04:34:10|34468|34327|34462.2|34321.2|34468.9|34327.9|34462.2|34321.2|27
1626064460000|2021-07-12 04:34:20|34461.3|34320.3|34437.9|34296.9|34461.3|34320.3|34437.9|34296.9|30
1626064470000|2021-07-12 04:34:30|34436.7|34295.7|34438.7|34297.7|34440.3|34299.3|34417.3|34276.3|22
1626064480000|2021-07-12 04:34:40|34438.8|34297.8|34414.4|34273.4|34440.4|34299.4|34414.4|34273.4|27
1626064490000|2021-07-12 04:34:50|34416.4|34275.4|34439.2|34298.2|34444.6|34303.6|34413.9|34272.9|32
1626064500000|2021-07-12 04:35:00|34439|34298|34446.3|34305.3|34447.1|34306.1|34438.6|34297.6|35
1626064510000|2021-07-12 04:35:10|34446.4|34305.4|34438.5|34297.5|34450|34309|34438.2|34297.2|31
1626064520000|2021-07-12 04:35:20|34438.2|34297.2|34449.9|34308.9|34453|34312|34438.2|34297.2|33
1626064530000|2021-07-12 04:35:30|34449.8|34308.8|34449.3|34308.3|34449.9|34308.9|34447.6|34306.6|25
1626064540000|2021-07-12 04:35:40|34450.1|34309.1|34455.5|34314.5|34455.5|34314.5|34449.7|34308.7|34
1626064550000|2021-07-12 04:35:50|34454.5|34313.5|34455.4|34314.4|34456|34315|34451.9|34310.9|26
1626064560000|2021-07-12 04:36:00|34455.1|34314.1|34461.1|34320.1|34461.2|34320.2|34454.9|34313.9|30
1626064570000|2021-07-12 04:36:10|34459.7|34318.7|34458.9|34317.9|34459.9|34318.9|34456.7|34315.7|25
1626064580000|2021-07-12 04:36:20|34457.9|34316.9|34462.6|34321.6|34462.6|34321.6|34457.7|34316.7|20
1626064590000|2021-07-12 04:36:30|34462.7|34321.7|34462.1|34321.1|34462.9|34321.9|34462.1|34321.1|9
1626064600000|2021-07-12 04:36:40|34461.7|34320.7|34457.7|34316.7|34461.7|34320.7|34457.7|34316.7|11
1626064610000|2021-07-12 04:36:50|34457.5|34316.5|34457.2|34316.2|34458.3|34317.3|34456.9|34315.9|11
1626064620000|2021-07-12 04:37:00|34458.4|34317.4|34461.5|34320.5|34461.5|34320.5|34457.2|34316.2|9
1626064630000|2021-07-12 04:37:10|34460|34319|34459.4|34318.4|34462.7|34321.7|34457.1|34316.1|8
1626064640000|2021-07-12 04:37:20|34459.7|34318.7|34460.3|34319.3|34460.3|34319.3|34459.7|34318.7|2
1626064650000|2021-07-12 04:37:30|34460.2|34319.2|34456.9|34315.9|34462.7|34321.7|34456|34315|11
1626064660000|2021-07-12 04:37:40|34460.9|34319.9|34456.7|34315.7|34461.3|34320.3|34456.1|34315.1|19
1626064670000|2021-07-12 04:37:50|34457.3|34316.3|34461.1|34320.1|34461.4|34320.4|34456.4|34315.4|12
1626064680000|2021-07-12 04:38:00|34459.7|34318.7|34455|34314|34460.8|34319.8|34452.7|34311.7|15
1626064690000|2021-07-12 04:38:10|34456.3|34315.3|34450.8|34309.8|34457.4|34316.4|34450.8|34309.8|19
1626064700000|2021-07-12 04:38:20|34450.3|34309.3|34457.6|34316.6|34458.4|34317.4|34448.9|34307.9|17
1626064710000|2021-07-12 04:38:30|34457.8|34316.8|34459.2|34318.2|34462.2|34321.2|34457.8|34316.8|11
1626064720000|2021-07-12 04:38:40|34459.4|34318.4|34460.8|34319.8|34460.8|34319.8|34459.2|34318.2|3
1626064730000|2021-07-12 04:38:50|34461.5|34320.5|34461.5|34320.5|34461.5|34320.5|34461.5|34320.5|1
1626064740000|2021-07-12 04:39:00|34460.5|34319.5|34468.8|34327.8|34469.1|34328.1|34460.5|34319.5|11
1626064750000|2021-07-12 04:39:10|34469|34328|34469|34328|34469|34328|34469|34328|1
1626064760000|2021-07-12 04:39:20|34468.9|34327.9|34470.7|34329.7|34471.4|34330.4|34467.1|34326.1|15
1626064770000|2021-07-12 04:39:30|34470.6|34329.6|34471.5|34330.5|34473|34332|34470.2|34329.2|8
1626064780000|2021-07-12 04:39:40|34473|34332|34471.5|34330.5|34473|34332|34471.5|34330.5|2
1626064790000|2021-07-12 04:39:50|34471.6|34330.6|34456.4|34315.4|34472.2|34331.2|34450.3|34309.3|23
1626064800000|2021-07-12 04:40:00|34457|34316|34451.2|34310.2|34457|34316|34451.2|34310.2|17
1626064810000|2021-07-12 04:40:10|34451.8|34310.8|34451.9|34310.9|34452.7|34311.7|34450.4|34309.4|15
1626064820000|2021-07-12 04:40:20|34452.1|34311.1|34451.6|34310.6|34453.1|34312.1|34451.6|34310.6|11
1626064830000|2021-07-12 04:40:30|34452.5|34311.5|34411.4|34270.4|34452.5|34311.5|34392.5|34251.5|30
1626064840000|2021-07-12 04:40:40|34401.1|34260.1|34406.9|34265.9|34409.9|34268.9|34401.1|34260.1|20
1626064850000|2021-07-12 04:40:50|34406.2|34265.2|34405.7|34264.7|34418.3|34277.3|34401.8|34260.8|23
1626064860000|2021-07-12 04:41:00|34406.5|34265.5|34412.2|34271.2|34412.2|34271.2|34402.8|34261.8|24
1626064870000|2021-07-12 04:41:10|34412.9|34271.9|34411|34270|34414.5|34273.5|34409.8|34268.8|28
1626064880000|2021-07-12 04:41:20|34412|34271|34418.7|34277.7|34418.7|34277.7|34412|34271|22
1626064890000|2021-07-12 04:41:30|34418.4|34277.4|34429|34288|34429.4|34288.4|34418.4|34277.4|10
1626064900000|2021-07-12 04:41:40|34429.4|34288.4|34421.3|34280.3|34433|34292|34421.3|34280.3|31
1626064910000|2021-07-12 04:41:50|34420.5|34279.5|34420|34279|34420.5|34279.5|34417.2|34276.2|18
1626064920000|2021-07-12 04:42:00|34419.1|34278.1|34425.6|34284.6|34425.8|34284.8|34419.1|34278.1|21
1626064930000|2021-07-12 04:42:10|34426.3|34285.3|34435|34294|34436.5|34295.5|34426.3|34285.3|28
1626064940000|2021-07-12 04:42:20|34435.2|34294.2|34431.1|34290.1|34435.6|34294.6|34431.1|34290.1|26
1626064950000|2021-07-12 04:42:30|34431.5|34290.5|34428.1|34287.1|34431.7|34290.7|34425.8|34284.8|31
1626064960000|2021-07-12 04:42:40|34428|34287|34440|34299|34440|34299|34428|34287|19
1626064970000|2021-07-12 04:42:50|34440.3|34299.3|34440.8|34299.8|34442.1|34301.1|34436.2|34295.2|15
1626064980000|2021-07-12 04:43:00|34440.5|34299.5|34452.3|34311.3|34452.6|34311.6|34439.2|34298.2|25
1626064990000|2021-07-12 04:43:10|34452|34311|34435.2|34294.2|34452|34311|34435.2|34294.2|35
1626065000000|2021-07-12 04:43:20|34436.3|34295.3|34429.3|34288.3|34440.5|34299.5|34429.3|34288.3|24
1626065010000|2021-07-12 04:43:30|34425.5|34284.5|34430|34289|34430.5|34289.5|34424.9|34283.9|20
1626065020000|2021-07-12 04:43:40|34430.7|34289.7|34427.6|34286.6|34430.7|34289.7|34425|34284|15
1626065030000|2021-07-12 04:43:50|34425.1|34284.1|34423.8|34282.8|34428.2|34287.2|34423.8|34282.8|15
1626065040000|2021-07-12 04:44:00|34424.5|34283.5|34427.1|34286.1|34429.3|34288.3|34419.3|34278.3|12
1626065050000|2021-07-12 04:44:10|34426|34285|34413.1|34272.1|34427.3|34286.3|34413.1|34272.1|22
1626065060000|2021-07-12 04:44:20|34412.4|34271.4|34419|34278|34424.2|34283.2|34410.8|34269.8|20
1626065070000|2021-07-12 04:44:30|34418.9|34277.9|34421.1|34280.1|34425.8|34284.8|34418.9|34277.9|24
1626065080000|2021-07-12 04:44:40|34420.6|34279.6|34420.5|34279.5|34421.2|34280.2|34416|34275|10
1626065090000|2021-07-12 04:44:50|34422|34281|34429.3|34288.3|34430.1|34289.1|34421.7|34280.7|24
1626065100000|2021-07-12 04:45:00|34427.8|34286.8|34427.9|34286.9|34431.1|34290.1|34426.6|34285.6|26
1626065110000|2021-07-12 04:45:10|34428.1|34287.1|34428.6|34287.6|34429.8|34288.8|34426.3|34285.3|33
1626065120000|2021-07-12 04:45:20|34428|34287|34428.6|34287.6|34431.5|34290.5|34426.7|34285.7|19
1626065130000|2021-07-12 04:45:30|34429.3|34288.3|34432.4|34291.4|34435.8|34294.8|34428.6|34287.6|19
1626065140000|2021-07-12 04:45:40|34432.8|34291.8|34428.5|34287.5|34432.8|34291.8|34419.7|34278.7|23
1626065150000|2021-07-12 04:45:50|34428.8|34287.8|34427.7|34286.7|34429.6|34288.6|34425.6|34284.6|18
1626065160000|2021-07-12 04:46:00|34428|34287|34431.4|34290.4|34431.4|34290.4|34428|34287|10
1626065170000|2021-07-12 04:46:10|34430.8|34289.8|34433.8|34292.8|34433.8|34292.8|34428.2|34287.2|17
1626065180000|2021-07-12 04:46:20|34439|34298|34443.5|34302.5|34443.5|34302.5|34439|34298|12
1626065190000|2021-07-12 04:46:30|34443.7|34302.7|34442.7|34301.7|34444.3|34303.3|34439.7|34298.7|20
1626065200000|2021-07-12 04:46:40|34442.6|34301.6|34443.6|34302.6|34443.7|34302.7|34439.5|34298.5|16
1626065210000|2021-07-12 04:46:50|34444.2|34303.2|34441.4|34300.4|34444.9|34303.9|34441.4|34300.4|15
1626065220000|2021-07-12 04:47:00|34441|34300|34441.5|34300.5|34441.5|34300.5|34440.3|34299.3|6
1626065230000|2021-07-12 04:47:10|34441.7|34300.7|34431.1|34290.1|34441.7|34300.7|34430|34289|31
1626065240000|2021-07-12 04:47:20|34431|34290|34432.9|34291.9|34434.4|34293.4|34430.3|34289.3|20
1626065250000|2021-07-12 04:47:30|34434.3|34293.3|34434.9|34293.9|34436.6|34295.6|34434.1|34293.1|13
1626065260000|2021-07-12 04:47:40|34434.6|34293.6|34432.1|34291.1|34436.3|34295.3|34431.6|34290.6|27
1626065270000|2021-07-12 04:47:50|34434.9|34293.9|34437|34296|34437.8|34296.8|34431.9|34290.9|15
1626065280000|2021-07-12 04:48:00|34435.1|34294.1|34446.3|34305.3|34446.3|34305.3|34434.2|34293.2|21
1626065290000|2021-07-12 04:48:10|34446.4|34305.4|34443|34302|34448.2|34307.2|34442.7|34301.7|21
1626065300000|2021-07-12 04:48:20|34443.6|34302.6|34446|34305|34447.1|34306.1|34442.5|34301.5|25
1626065310000|2021-07-12 04:48:30|34447.1|34306.1|34450.7|34309.7|34450.7|34309.7|34446.7|34305.7|14
1626065320000|2021-07-12 04:48:40|34449.8|34308.8|34453.4|34312.4|34458.6|34317.6|34449.8|34308.8|24
1626065330000|2021-07-12 04:48:50|34452.4|34311.4|34443.9|34302.9|34452.4|34311.4|34443.1|34302.1|18
1626065340000|2021-07-12 04:49:00|34443.8|34302.8|34448.2|34307.2|34448.3|34307.3|34440.8|34299.8|30
1626065350000|2021-07-12 04:49:10|34446.4|34305.4|34447.5|34306.5|34449.9|34308.9|34446.4|34305.4|17
1626065360000|2021-07-12 04:49:20|34447.2|34306.2|34433.2|34292.2|34447.4|34306.4|34429.9|34288.9|24
1626065370000|2021-07-12 04:49:30|34434.2|34293.2|34430.3|34289.3|34434.3|34293.3|34430.3|34289.3|20
1626065380000|2021-07-12 04:49:40|34431.2|34290.2|34432.8|34291.8|34432.9|34291.9|34430.6|34289.6|11
1626065390000|2021-07-12 04:49:50|34432.9|34291.9|34427.6|34286.6|34432.9|34291.9|34427.6|34286.6|13
1626065400000|2021-07-12 04:50:00|34426.7|34285.7|34430.5|34289.5|34430.7|34289.7|34426.6|34285.6|23
1626065410000|2021-07-12 04:50:10|34429.5|34288.5|34429.6|34288.6|34430.9|34289.9|34427.9|34286.9|12
1626065420000|2021-07-12 04:50:20|34430.2|34289.2|34430.9|34289.9|34432.3|34291.3|34427.4|34286.4|15
1626065430000|2021-07-12 04:50:30|34431|34290|34424|34283|34432.5|34291.5|34423.7|34282.7|22
1626065440000|2021-07-12 04:50:40|34423.7|34282.7|34421.8|34280.8|34424.5|34283.5|34421.4|34280.4|21
1626065450000|2021-07-12 04:50:50|34421.9|34280.9|34421.1|34280.1|34422.4|34281.4|34420|34279|21
1626065460000|2021-07-12 04:51:00|34421.2|34280.2|34421.6|34280.6|34422.1|34281.1|34421|34280|20
1626065470000|2021-07-12 04:51:10|34422.1|34281.1|34420.2|34279.2|34422.1|34281.1|34419.9|34278.9|11
1626065480000|2021-07-12 04:51:20|34420.7|34279.7|34411.6|34270.6|34420.7|34279.7|34410.4|34269.4|28
1626065490000|2021-07-12 04:51:30|34411.4|34270.4|34380.8|34239.8|34412.2|34271.2|34380.8|34239.8|27
1626065500000|2021-07-12 04:51:40|34380.7|34239.7|34388.3|34247.3|34390.5|34249.5|34378.9|34237.9|18
1626065510000|2021-07-12 04:51:50|34390.5|34249.5|34391.6|34250.6|34396.3|34255.3|34387.2|34246.2|12
1626065520000|2021-07-12 04:52:00|34389.7|34248.7|34398.2|34257.2|34398.3|34257.3|34389.7|34248.7|22
1626065530000|2021-07-12 04:52:10|34398.3|34257.3|34397|34256|34401.8|34260.8|34397|34256|21
1626065540000|2021-07-12 04:52:20|34394.9|34253.9|34400.5|34259.5|34400.5|34259.5|34389.3|34248.3|28
1626065550000|2021-07-12 04:52:30|34400.6|34259.6|34406.2|34265.2|34406.3|34265.3|34400.6|34259.6|19
1626065560000|2021-07-12 04:52:40|34407|34266|34403|34262|34407|34266|34403|34262|23
1626065570000|2021-07-12 04:52:50|34402.9|34261.9|34399.4|34258.4|34409.8|34268.8|34399.4|34258.4|31
1626065580000|2021-07-12 04:53:00|34397|34256|34394.8|34253.8|34397.5|34256.5|34394.8|34253.8|10
1626065590000|2021-07-12 04:53:10|34394.9|34253.9|34398.3|34257.3|34398.3|34257.3|34394|34253|10
1626065600000|2021-07-12 04:53:20|34397.7|34256.7|34401.1|34260.1|34401.1|34260.1|34397.7|34256.7|7
1626065610000|2021-07-12 04:53:30|34401.5|34260.5|34398.5|34257.5|34402.9|34261.9|34398.4|34257.4|19
1626065620000|2021-07-12 04:53:40|34400.7|34259.7|34402.7|34261.7|34402.8|34261.8|34400.1|34259.1|12
1626065630000|2021-07-12 04:53:50|34402.8|34261.8|34396.6|34255.6|34402.8|34261.8|34396.6|34255.6|22
1626065640000|2021-07-12 04:54:00|34397.3|34256.3|34406.2|34265.2|34408.7|34267.7|34397.3|34256.3|21
1626065650000|2021-07-12 04:54:10|34406.3|34265.3|34404|34263|34406.3|34265.3|34404|34263|23
1626065660000|2021-07-12 04:54:20|34404.9|34263.9|34406.1|34265.1|34406.6|34265.6|34403.7|34262.7|20
1626065670000|2021-07-12 04:54:30|34406.3|34265.3|34406.6|34265.6|34409|34268|34401.7|34260.7|23
1626065680000|2021-07-12 04:54:40|34406.7|34265.7|34409.9|34268.9|34410|34269|34406.3|34265.3|10
1626065690000|2021-07-12 04:54:50|34409.7|34268.7|34406.4|34265.4|34409.8|34268.8|34406.4|34265.4|10
1626065700000|2021-07-12 04:55:00|34406.1|34265.1|34406.5|34265.5|34406.5|34265.5|34406|34265|6
1626065710000|2021-07-12 04:55:10|34407.1|34266.1|34398.2|34257.2|34408|34267|34397.3|34256.3|24
1626065720000|2021-07-12 04:55:20|34398.8|34257.8|34397.7|34256.7|34398.8|34257.8|34397.4|34256.4|13
1626065730000|2021-07-12 04:55:30|34398.1|34257.1|34398.8|34257.8|34401.1|34260.1|34396.7|34255.7|16
1626065740000|2021-07-12 04:55:40|34399.7|34258.7|34399.1|34258.1|34401.4|34260.4|34397.8|34256.8|11
1626065750000|2021-07-12 04:55:50|34399.6|34258.6|34399.6|34258.6|34400.2|34259.2|34399.6|34258.6|4
1626065760000|2021-07-12 04:56:00|34400.2|34259.2|34400.6|34259.6|34401.6|34260.6|34400.2|34259.2|12
1626065770000|2021-07-12 04:56:10|34401.1|34260.1|34402.1|34261.1|34405.8|34264.8|34400.3|34259.3|18
1626065780000|2021-07-12 04:56:20|34402.2|34261.2|34403.3|34262.3|34403.8|34262.8|34402|34261|20
1626065790000|2021-07-12 04:56:30|34403.5|34262.5|34405.4|34264.4|34405.4|34264.4|34403.2|34262.2|11
1626065800000|2021-07-12 04:56:40|34405.8|34264.8|34403.7|34262.7|34405.8|34264.8|34403.7|34262.7|12
1626065810000|2021-07-12 04:56:50|34403.3|34262.3|34408.6|34267.6|34408.6|34267.6|34401|34260|8
1626065820000|2021-07-12 04:57:00|34409.2|34268.2|34405|34264|34409.2|34268.2|34404.7|34263.7|13
1626065830000|2021-07-12 04:57:10|34404.9|34263.9|34406.2|34265.2|34407.9|34266.9|34404.5|34263.5|31
1626065840000|2021-07-12 04:57:20|34407.2|34266.2|34405.4|34264.4|34407.2|34266.2|34404.4|34263.4|12
1626065850000|2021-07-12 04:57:30|34404.7|34263.7|34397|34256|34405.8|34264.8|34397|34256|14
1626065860000|2021-07-12 04:57:40|34397.4|34256.4|34397.6|34256.6|34397.6|34256.6|34396|34255|15
1626065870000|2021-07-12 04:57:50|34397.3|34256.3|34397.6|34256.6|34397.6|34256.6|34396|34255|13
1626065880000|2021-07-12 04:58:00|34396.5|34255.5|34396.1|34255.1|34398|34257|34396|34255|14
1626065890000|2021-07-12 04:58:10|34396.4|34255.4|34390.5|34249.5|34396.4|34255.4|34390.1|34249.1|20
1626065900000|2021-07-12 04:58:20|34391.2|34250.2|34390.9|34249.9|34393.2|34252.2|34390.7|34249.7|7
1626065910000|2021-07-12 04:58:30|34391.6|34250.6|34374.6|34233.6|34391.6|34250.6|34372.8|34231.8|27
1626065920000|2021-07-12 04:58:40|34374.9|34233.9|34372.5|34231.5|34374.9|34233.9|34370.6|34229.6|17
1626065930000|2021-07-12 04:58:50|34372.4|34231.4|34374.8|34233.8|34374.8|34233.8|34372.4|34231.4|7
1626065940000|2021-07-12 04:59:00|34374.1|34233.1|34374.6|34233.6|34376|34235|34374.1|34233.1|14
1626065950000|2021-07-12 04:59:10|34374.5|34233.5|34372.6|34231.6|34376|34235|34372.6|34231.6|14
1626065960000|2021-07-12 04:59:20|34373.3|34232.3|34374.2|34233.2|34376|34235|34369.9|34228.9|22
1626065970000|2021-07-12 04:59:30|34371.9|34230.9|34373.1|34232.1|34375.4|34234.4|34371.8|34230.8|28
1626065980000|2021-07-12 04:59:40|34372.8|34231.8|34374|34233|34374.2|34233.2|34372.8|34231.8|15
1626065990000|2021-07-12 04:59:50|34375.2|34234.2|34377.2|34236.2|34377.6|34236.6|34373.5|34232.5|32
1626066000000|2021-07-12 05:00:00|34377.4|34236.4|34377|34236|34383.5|34242.5|34373.9|34232.9|35
1626066010000|2021-07-12 05:00:10|34377.1|34236.1|34378.3|34237.3|34380|34239|34377|34236|24
1626066020000|2021-07-12 05:00:20|34378.9|34237.9|34378.1|34237.1|34379.9|34238.9|34378.1|34237.1|15
1626066030000|2021-07-12 05:00:30|34379.3|34238.3|34379.4|34238.4|34379.7|34238.7|34378.6|34237.6|10
1626066040000|2021-07-12 05:00:40|34380.5|34239.5|34386.9|34245.9|34388.5|34247.5|34379.6|34238.6|15
1626066050000|2021-07-12 05:00:50|34387.1|34246.1|34392.9|34251.9|34392.9|34251.9|34387.1|34246.1|16
1626066060000|2021-07-12 05:01:00|34393.2|34252.2|34402.8|34261.8|34404.6|34263.6|34393.2|34252.2|23
1626066070000|2021-07-12 05:01:10|34402.6|34261.6|34395.7|34254.7|34402.6|34261.6|34395.2|34254.2|22
1626066080000|2021-07-12 05:01:20|34395.4|34254.4|34399.4|34258.4|34400.8|34259.8|34394.4|34253.4|29
1626066090000|2021-07-12 05:01:30|34398.9|34257.9|34398.1|34257.1|34400.2|34259.2|34397.5|34256.5|34
1626066100000|2021-07-12 05:01:40|34398.2|34257.2|34400|34259|34401.7|34260.7|34398.2|34257.2|20
1626066110000|2021-07-12 05:01:50|34399.8|34258.8|34400.7|34259.7|34403.5|34262.5|34399.6|34258.6|25
1626066120000|2021-07-12 05:02:00|34400.8|34259.8|34401.4|34260.4|34402.8|34261.8|34400.6|34259.6|20
1626066130000|2021-07-12 05:02:10|34400.7|34259.7|34401.1|34260.1|34403.1|34262.1|34400.4|34259.4|20
1626066140000|2021-07-12 05:02:20|34401.6|34260.6|34399.8|34258.8|34401.8|34260.8|34398.8|34257.8|20
1626066150000|2021-07-12 05:02:30|34401.7|34260.7|34399.6|34258.6|34402.8|34261.8|34399.3|34258.3|20
1626066160000|2021-07-12 05:02:40|34399.4|34258.4|34390.8|34249.8|34400.8|34259.8|34390.7|34249.7|22
1626066170000|2021-07-12 05:02:50|34391.3|34250.3|34390.5|34249.5|34391.3|34250.3|34389.1|34248.1|9
1626066180000|2021-07-12 05:03:00|34389.1|34248.1|34382.6|34241.6|34389.6|34248.6|34382|34241|13
1626066190000|2021-07-12 05:03:10|34382.3|34241.3|34384|34243|34386.7|34245.7|34382.3|34241.3|10
1626066200000|2021-07-12 05:03:20|34383.6|34242.6|34386|34245|34386|34245|34381.8|34240.8|10
1626066210000|2021-07-12 05:03:30|34386.3|34245.3|34373.9|34232.9|34386.3|34245.3|34369.5|34228.5|22
1626066220000|2021-07-12 05:03:40|34373.8|34232.8|34366.5|34225.5|34373.8|34232.8|34363.2|34222.2|19
1626066230000|2021-07-12 05:03:50|34368.3|34227.3|34369.6|34228.6|34369.6|34228.6|34357.5|34216.5|14
1626066240000|2021-07-12 05:04:00|34368.3|34227.3|34353.3|34212.3|34369.5|34228.5|34350.8|34209.8|22
1626066250000|2021-07-12 05:04:10|34353.1|34212.1|34352.8|34211.8|34353.7|34212.7|34350.8|34209.8|10
1626066260000|2021-07-12 05:04:20|34351.8|34210.8|34353.5|34212.5|34355.5|34214.5|34350.2|34209.2|29
1626066270000|2021-07-12 05:04:30|34355.5|34214.5|34352.6|34211.6|34355.5|34214.5|34350.5|34209.5|22
1626066280000|2021-07-12 05:04:40|34352.8|34211.8|34359.6|34218.6|34360.7|34219.7|34351.9|34210.9|32
1626066290000|2021-07-12 05:04:50|34360.3|34219.3|34353.7|34212.7|34360.3|34219.3|34349.9|34208.9|31
1626066300000|2021-07-12 05:05:00|34349.9|34208.9|34349.9|34208.9|34353.8|34212.8|34349.9|34208.9|20
1626066310000|2021-07-12 05:05:10|34352.8|34211.8|34349.4|34208.4|34354.6|34213.6|34349.4|34208.4|26
1626066320000|2021-07-12 05:05:20|34351.7|34210.7|34357|34216|34357|34216|34349.4|34208.4|18
1626066330000|2021-07-12 05:05:30|34357.1|34216.1|34353.1|34212.1|34359.8|34218.8|34350.9|34209.9|14
1626066340000|2021-07-12 05:05:40|34350.7|34209.7|34351.7|34210.7|34353.8|34212.8|34350.7|34209.7|11
1626066350000|2021-07-12 05:05:50|34352.8|34211.8|34353.2|34212.2|34353.2|34212.2|34351|34210|9
1626066360000|2021-07-12 05:06:00|34352.7|34211.7|34358.1|34217.1|34359.1|34218.1|34352.7|34211.7|19
1626066370000|2021-07-12 05:06:10|34358.4|34217.4|34369.4|34228.4|34369.4|34228.4|34358.4|34217.4|19
1626066380000|2021-07-12 05:06:20|34367.1|34226.1|34363.3|34222.3|34371.6|34230.6|34363.3|34222.3|33
1626066390000|2021-07-12 05:06:30|34363.6|34222.6|34362.7|34221.7|34364.7|34223.7|34362.1|34221.1|14
1626066400000|2021-07-12 05:06:40|34363|34222|34353.3|34212.3|34363.2|34222.2|34353.3|34212.3|17
1626066410000|2021-07-12 05:06:50|34354.6|34213.6|34352.5|34211.5|34354.6|34213.6|34352.5|34211.5|14
1626066420000|2021-07-12 05:07:00|34352.6|34211.6|34352.4|34211.4|34353|34212|34352.4|34211.4|3
1626066430000|2021-07-12 05:07:10|34353|34212|34353.7|34212.7|34353.7|34212.7|34352.4|34211.4|6
1626066440000|2021-07-12 05:07:20|34353.8|34212.8|34354.9|34213.9|34355|34214|34353.4|34212.4|14
1626066450000|2021-07-12 05:07:30|34354.7|34213.7|34359.8|34218.8|34361.4|34220.4|34354.6|34213.6|28
1626066460000|2021-07-12 05:07:40|34359.9|34218.9|34354.5|34213.5|34360.5|34219.5|34352.9|34211.9|28
1626066470000|2021-07-12 05:07:50|34351.8|34210.8|34352.6|34211.6|34353.3|34212.3|34351.8|34210.8|13
1626066480000|2021-07-12 05:08:00|34352.7|34211.7|34351.2|34210.2|34353|34212|34350.6|34209.6|18
1626066490000|2021-07-12 05:08:10|34350.6|34209.6|34351|34210|34351.8|34210.8|34350.2|34209.2|10
1626066500000|2021-07-12 05:08:20|34351.8|34210.8|34351.2|34210.2|34351.8|34210.8|34349.6|34208.6|8
1626066510000|2021-07-12 05:08:30|34350.9|34209.9|34354.3|34213.3|34355.8|34214.8|34350.9|34209.9|18
1626066520000|2021-07-12 05:08:40|34353.6|34212.6|34351.7|34210.7|34354.8|34213.8|34351.7|34210.7|22
1626066530000|2021-07-12 05:08:50|34351.8|34210.8|34351.7|34210.7|34352.1|34211.1|34351.4|34210.4|10
1626066540000|2021-07-12 05:09:00|34352.2|34211.2|34355.3|34214.3|34355.3|34214.3|34350.4|34209.4|22
1626066550000|2021-07-12 05:09:10|34355.1|34214.1|34352.6|34211.6|34355.5|34214.5|34352|34211|26
1626066560000|2021-07-12 05:09:20|34352.2|34211.2|34351.1|34210.1|34352.5|34211.5|34351.1|34210.1|15
1626066570000|2021-07-12 05:09:30|34350.9|34209.9|34353.3|34212.3|34354.1|34213.1|34350.9|34209.9|23
1626066580000|2021-07-12 05:09:40|34353.5|34212.5|34352.6|34211.6|34353.5|34212.5|34351.7|34210.7|8
1626066590000|2021-07-12 05:09:50|34352.9|34211.9|34349|34208|34353.4|34212.4|34348.6|34207.6|15
1626066600000|2021-07-12 05:10:00|34349.8|34208.8|34351.3|34210.3|34351.3|34210.3|34348.8|34207.8|26
1626066610000|2021-07-12 05:10:10|34350.8|34209.8|34350.3|34209.3|34350.8|34209.8|34348.6|34207.6|26
1626066620000|2021-07-12 05:10:20|34350.4|34209.4|34348.8|34207.8|34350.7|34209.7|34348.8|34207.8|21
1626066630000|2021-07-12 05:10:30|34349|34208|34352.2|34211.2|34352.6|34211.6|34348.9|34207.9|19
1626066640000|2021-07-12 05:10:40|34352.3|34211.3|34354.3|34213.3|34355.9|34214.9|34352|34211|14
1626066650000|2021-07-12 05:10:50|34354|34213|34353.4|34212.4|34354|34213|34350.8|34209.8|15
1626066660000|2021-07-12 05:11:00|34353.1|34212.1|34352|34211|34353.5|34212.5|34352|34211|26
1626066670000|2021-07-12 05:11:10|34352.1|34211.1|34351.5|34210.5|34353.3|34212.3|34350.5|34209.5|21
1626066680000|2021-07-12 05:11:20|34351.6|34210.6|34351.7|34210.7|34352.5|34211.5|34350.9|34209.9|29
1626066690000|2021-07-12 05:11:30|34352.3|34211.3|34345.6|34204.6|34352.8|34211.8|34344.9|34203.9|27
1626066700000|2021-07-12 05:11:40|34345.4|34204.4|34343.9|34202.9|34345.9|34204.9|34343.9|34202.9|10
1626066710000|2021-07-12 05:11:50|34345.8|34204.8|34343.3|34202.3|34345.8|34204.8|34343.3|34202.3|10
1626066720000|2021-07-12 05:12:00|34341.2|34200.2|34347.7|34206.7|34349.1|34208.1|34340.2|34199.2|17
1626066730000|2021-07-12 05:12:10|34347.3|34206.3|34349.5|34208.5|34349.9|34208.9|34347.2|34206.2|24
1626066740000|2021-07-12 05:12:20|34349.6|34208.6|34343.1|34202.1|34349.6|34208.6|34342.3|34201.3|21
1626066750000|2021-07-12 05:12:30|34341.3|34200.3|34341.1|34200.1|34341.3|34200.3|34340|34199|14
1626066760000|2021-07-12 05:12:40|34341.7|34200.7|34341.4|34200.4|34342|34201|34339.6|34198.6|14
1626066770000|2021-07-12 05:12:50|34341.3|34200.3|34340.2|34199.2|34341.4|34200.4|34340|34199|16
1626066780000|2021-07-12 05:13:00|34340.1|34199.1|34334.1|34193.1|34342.5|34201.5|34334.1|34193.1|15
1626066790000|2021-07-12 05:13:10|34332.1|34191.1|34322.8|34181.8|34337.6|34196.6|34321.6|34180.6|24
1626066800000|2021-07-12 05:13:20|34323.9|34182.9|34322.4|34181.4|34326.5|34185.5|34321.1|34180.1|34
1626066810000|2021-07-12 05:13:30|34321.9|34180.9|34310.6|34169.6|34322.4|34181.4|34310.6|34169.6|28
1626066820000|2021-07-12 05:13:40|34312.1|34171.1|34305.1|34164.1|34312.8|34171.8|34305.1|34164.1|28
1626066830000|2021-07-12 05:13:50|34305|34164|34318.9|34177.9|34325.8|34184.8|34302.7|34161.7|25
1626066840000|2021-07-12 05:14:00|34317.6|34176.6|34318.7|34177.7|34327.8|34186.8|34316.3|34175.3|23
1626066850000|2021-07-12 05:14:10|34318.5|34177.5|34321.2|34180.2|34322|34181|34318.3|34177.3|13
1626066860000|2021-07-12 05:14:20|34320.8|34179.8|34333.6|34192.6|34334.3|34193.3|34320.8|34179.8|20
1626066870000|2021-07-12 05:14:30|34333.5|34192.5|34335|34194|34336.9|34195.9|34333.5|34192.5|22
1626066880000|2021-07-12 05:14:40|34334.9|34193.9|34329.1|34188.1|34335.9|34194.9|34326.8|34185.8|26
1626066890000|2021-07-12 05:14:50|34329.8|34188.8|34323.5|34182.5|34330.5|34189.5|34323.5|34182.5|29
1626066900000|2021-07-12 05:15:00|34323.6|34182.6|34321.8|34180.8|34324.2|34183.2|34321.3|34180.3|27
1626066910000|2021-07-12 05:15:10|34321.3|34180.3|34320.4|34179.4|34322.3|34181.3|34317.5|34176.5|24
1626066920000|2021-07-12 05:15:20|34319.6|34178.6|34314.1|34173.1|34322|34181|34313.6|34172.6|29
1626066930000|2021-07-12 05:15:30|34314.4|34173.4|34314.9|34173.9|34315.6|34174.6|34311.9|34170.9|25
1626066940000|2021-07-12 05:15:40|34314.7|34173.7|34313.1|34172.1|34314.9|34173.9|34310.5|34169.5|25
1626066950000|2021-07-12 05:15:50|34313.3|34172.3|34311|34170|34313.9|34172.9|34309.8|34168.8|28
1626066960000|2021-07-12 05:16:00|34310.9|34169.9|34307.8|34166.8|34312.8|34171.8|34306.8|34165.8|30
1626066970000|2021-07-12 05:16:10|34307.5|34166.5|34304.4|34163.4|34309.2|34168.2|34300.6|34159.6|29
1626066980000|2021-07-12 05:16:20|34309.1|34168.1|34305.1|34164.1|34310.1|34169.1|34304.7|34163.7|28
1626066990000|2021-07-12 05:16:30|34304.8|34163.8|34304.1|34163.1|34307.3|34166.3|34302.4|34161.4|31
1626067000000|2021-07-12 05:16:40|34301.8|34160.8|34303.3|34162.3|34303.7|34162.7|34301.2|34160.2|9
1626067010000|2021-07-12 05:16:50|34302.9|34161.9|34300.7|34159.7|34303.4|34162.4|34300.7|34159.7|17
1626067020000|2021-07-12 05:17:00|34300.8|34159.8|34301.8|34160.8|34303.3|34162.3|34300.8|34159.8|14
1626067030000|2021-07-12 05:17:10|34302.2|34161.2|34300.9|34159.9|34302.2|34161.2|34300.8|34159.8|23
1626067040000|2021-07-12 05:17:20|34300.3|34159.3|34289.9|34148.9|34301.1|34160.1|34276.5|34135.5|36
1626067050000|2021-07-12 05:17:30|34294.4|34153.4|34300.4|34159.4|34300.4|34159.4|34293.9|34152.9|30
1626067060000|2021-07-12 05:17:40|34300.7|34159.7|34300.7|34159.7|34308.1|34167.1|34300.2|34159.2|31
1626067070000|2021-07-12 05:17:50|34300.2|34159.2|34308.2|34167.2|34308.6|34167.6|34300.2|34159.2|20
1626067080000|2021-07-12 05:18:00|34308|34167|34306.2|34165.2|34309.8|34168.8|34303.6|34162.6|27
1626067090000|2021-07-12 05:18:10|34305.4|34164.4|34307.3|34166.3|34310.6|34169.6|34305.2|34164.2|30
1626067100000|2021-07-12 05:18:20|34306.5|34165.5|34304.4|34163.4|34309.9|34168.9|34303.6|34162.6|23
1626067110000|2021-07-12 05:18:30|34304.1|34163.1|34311.5|34170.5|34311.9|34170.9|34303.7|34162.7|30
1626067120000|2021-07-12 05:18:40|34313.1|34172.1|34315.6|34174.6|34317.4|34176.4|34312.2|34171.2|33
1626067130000|2021-07-12 05:18:50|34316.1|34175.1|34327.2|34186.2|34327.3|34186.3|34315.3|34174.3|26
1626067140000|2021-07-12 05:19:00|34327.6|34186.6|34327.6|34186.6|34328.4|34187.4|34326.5|34185.5|13
1626067150000|2021-07-12 05:19:10|34330.1|34189.1|34337.7|34196.7|34337.7|34196.7|34329.8|34188.8|21
1626067160000|2021-07-12 05:19:20|34338.6|34197.6|34342.3|34201.3|34342.3|34201.3|34338.3|34197.3|25
1626067170000|2021-07-12 05:19:30|34341.6|34200.6|34355.2|34214.2|34360.4|34219.4|34341.1|34200.1|25
1626067180000|2021-07-12 05:19:40|34354.4|34213.4|34355.7|34214.7|34360.7|34219.7|34354.4|34213.4|30
1626067190000|2021-07-12 05:19:50|34355.8|34214.8|34342.9|34201.9|34357|34216|34341.9|34200.9|26
1626067200000|2021-07-12 05:20:00|34342.7|34201.7|34346|34205|34346.6|34205.6|34342.7|34201.7|22
1626067210000|2021-07-12 05:20:10|34343.8|34202.8|34349.8|34208.8|34349.8|34208.8|34343.8|34202.8|32
1626067220000|2021-07-12 05:20:20|34351.3|34210.3|34339.5|34198.5|34351.9|34210.9|34339|34198|30
1626067230000|2021-07-12 05:20:30|34340.3|34199.3|34339.6|34198.6|34345.4|34204.4|34339.5|34198.5|18
1626067240000|2021-07-12 05:20:40|34344.3|34203.3|34344.8|34203.8|34345.9|34204.9|34339.5|34198.5|8
1626067250000|2021-07-12 05:20:50|34345.3|34204.3|34332.3|34191.3|34345.9|34204.9|34332.3|34191.3|20
1626067260000|2021-07-12 05:21:00|34332.5|34191.5|34332.2|34191.2|34332.5|34191.5|34331.9|34190.9|13
1626067270000|2021-07-12 05:21:10|34332.3|34191.3|34332.2|34191.2|34332.3|34191.3|34332|34191|4
1626067280000|2021-07-12 05:21:20|34332.6|34191.6|34331.2|34190.2|34333.8|34192.8|34331.2|34190.2|11
1626067290000|2021-07-12 05:21:30|34330.4|34189.4|34329.7|34188.7|34330.4|34189.4|34329.4|34188.4|13
1626067300000|2021-07-12 05:21:40|34329.4|34188.4|34323.1|34182.1|34329.9|34188.9|34323.1|34182.1|12
1626067310000|2021-07-12 05:21:50|34322.7|34181.7|34322.7|34181.7|34322.7|34181.7|34322.7|34181.7|1
1626067320000|2021-07-12 05:22:00|34323.1|34182.1|34323.2|34182.2|34323.2|34182.2|34323.1|34182.1|2
1626067330000|2021-07-12 05:22:10|34323.6|34182.6|34331.2|34190.2|34331.2|34190.2|34323.5|34182.5|25
1626067340000|2021-07-12 05:22:20|34330.7|34189.7|34328.8|34187.8|34331.9|34190.9|34328.8|34187.8|25
1626067350000|2021-07-12 05:22:30|34330.1|34189.1|34333.4|34192.4|34333.4|34192.4|34328.9|34187.9|24
1626067360000|2021-07-12 05:22:40|34332.9|34191.9|34334.2|34193.2|34335.3|34194.3|34332.1|34191.1|15
1626067370000|2021-07-12 05:22:50|34334.1|34193.1|34344.5|34203.5|34348.9|34207.9|34334.1|34193.1|28
1626067380000|2021-07-12 05:23:00|34343.4|34202.4|34329.4|34188.4|34345.3|34204.3|34329.4|34188.4|29
1626067390000|2021-07-12 05:23:10|34329.6|34188.6|34328.2|34187.2|34331.3|34190.3|34324|34183|19
1626067400000|2021-07-12 05:23:20|34327|34186|34326|34185|34329.7|34188.7|34325.8|34184.8|33
1626067410000|2021-07-12 05:23:30|34325.8|34184.8|34327.3|34186.3|34327.3|34186.3|34325.1|34184.1|21
1626067420000|2021-07-12 05:23:40|34327.6|34186.6|34326.9|34185.9|34328.4|34187.4|34326.2|34185.2|15
1626067430000|2021-07-12 05:23:50|34327.1|34186.1|34325.3|34184.3|34328.6|34187.6|34325.3|34184.3|14
1626067440000|2021-07-12 05:24:00|34325.4|34184.4|34327.6|34186.6|34327.6|34186.6|34324.9|34183.9|8
1626067450000|2021-07-12 05:24:10|34327.9|34186.9|34329.7|34188.7|34329.7|34188.7|34327.9|34186.9|7
1626067460000|2021-07-12 05:24:20|34330|34189|34317|34176|34330|34189|34316.8|34175.8|15
1626067470000|2021-07-12 05:24:30|34318|34177|34304.9|34163.9|34318.1|34177.1|34301.2|34160.2|24
1626067480000|2021-07-12 05:24:40|34305|34164|34305.6|34164.6|34306.9|34165.9|34304.3|34163.3|29
1626067490000|2021-07-12 05:24:50|34305.4|34164.4|34296.2|34155.2|34305.4|34164.4|34294.8|34153.8|23
1626067500000|2021-07-12 05:25:00|34295.4|34154.4|34294.9|34153.9|34295.6|34154.6|34290.4|34149.4|31
1626067510000|2021-07-12 05:25:10|34294.5|34153.5|34294|34153|34295.6|34154.6|34293.6|34152.6|14
1626067520000|2021-07-12 05:25:20|34296.2|34155.2|34300.1|34159.1|34300.4|34159.4|34292.1|34151.1|16
1626067530000|2021-07-12 05:25:30|34301.3|34160.3|34305.3|34164.3|34305.3|34164.3|34300.1|34159.1|22
1626067540000|2021-07-12 05:25:40|34305.4|34164.4|34305.4|34164.4|34306.9|34165.9|34304.8|34163.8|13
1626067550000|2021-07-12 05:25:50|34306.9|34165.9|34307.1|34166.1|34309.2|34168.2|34305.9|34164.9|22
1626067560000|2021-07-12 05:26:00|34305.6|34164.6|34308.9|34167.9|34310|34169|34305.6|34164.6|21
1626067570000|2021-07-12 05:26:10|34308.5|34167.5|34309.5|34168.5|34309.8|34168.8|34308.4|34167.4|5
1626067580000|2021-07-12 05:26:20|34310.1|34169.1|34309.4|34168.4|34310.1|34169.1|34308.2|34167.2|7
1626067590000|2021-07-12 05:26:30|34309|34168|34299.1|34158.1|34310.3|34169.3|34299.1|34158.1|16
1626067600000|2021-07-12 05:26:40|34299.4|34158.4|34299.3|34158.3|34300|34159|34298.8|34157.8|14
1626067610000|2021-07-12 05:26:50|34299.4|34158.4|34299.3|34158.3|34299.9|34158.9|34299.2|34158.2|8
1626067620000|2021-07-12 05:27:00|34299.5|34158.5|34299.6|34158.6|34300.1|34159.1|34299.2|34158.2|9
1626067630000|2021-07-12 05:27:10|34299.4|34158.4|34310.3|34169.3|34313.4|34172.4|34299.2|34158.2|27
1626067640000|2021-07-12 05:27:20|34308.9|34167.9|34304.4|34163.4|34313.4|34172.4|34303.7|34162.7|21
1626067650000|2021-07-12 05:27:30|34304.5|34163.5|34304.2|34163.2|34308.7|34167.7|34302.6|34161.6|22
1626067660000|2021-07-12 05:27:40|34304.7|34163.7|34307.8|34166.8|34308.4|34167.4|34303.2|34162.2|12
1626067670000|2021-07-12 05:27:50|34307.6|34166.6|34309.1|34168.1|34309.8|34168.8|34303.8|34162.8|22
1626067680000|2021-07-12 05:28:00|34308.4|34167.4|34316.3|34175.3|34319.6|34178.6|34304.8|34163.8|20
1626067690000|2021-07-12 05:28:10|34317.5|34176.5|34317.2|34176.2|34319.1|34178.1|34315.6|34174.6|14
1626067700000|2021-07-12 05:28:20|34315.6|34174.6|34300.7|34159.7|34315.6|34174.6|34297.5|34156.5|24
1626067710000|2021-07-12 05:28:30|34300.6|34159.6|34299.1|34158.1|34301.6|34160.6|34298.7|34157.7|16
1626067720000|2021-07-12 05:28:40|34299.5|34158.5|34301.8|34160.8|34301.8|34160.8|34298.8|34157.8|9
1626067730000|2021-07-12 05:28:50|34300.6|34159.6|34301.3|34160.3|34301.3|34160.3|34299|34158|21
1626067740000|2021-07-12 05:29:00|34301.4|34160.4|34300.5|34159.5|34301.5|34160.5|34298.8|34157.8|19
1626067750000|2021-07-12 05:29:10|34301|34160|34300.6|34159.6|34301|34160|34300.1|34159.1|7
1626067760000|2021-07-12 05:29:20|34301.1|34160.1|34300.6|34159.6|34304|34163|34299.6|34158.6|26
1626067770000|2021-07-12 05:29:30|34299.9|34158.9|34302.4|34161.4|34302.4|34161.4|34299.9|34158.9|6
1626067780000|2021-07-12 05:29:40|34301.9|34160.9|34301.6|34160.6|34311.3|34170.3|34299.3|34158.3|27
1626067790000|2021-07-12 05:29:50|34303.2|34162.2|34301.8|34160.8|34304|34163|34301.3|34160.3|12
1626067800000|2021-07-12 05:30:00|34301.2|34160.2|34294.8|34153.8|34302.1|34161.1|34289.6|34148.6|21
1626067810000|2021-07-12 05:30:10|34293.3|34152.3|34307.5|34166.5|34307.5|34166.5|34293.3|34152.3|21
1626067820000|2021-07-12 05:30:20|34307.3|34166.3|34308|34167|34311.3|34170.3|34304.8|34163.8|28
1626067830000|2021-07-12 05:30:30|34307.3|34166.3|34314|34173|34314.2|34173.2|34307.1|34166.1|21
1626067840000|2021-07-12 05:30:40|34311.2|34170.2|34314.3|34173.3|34316.9|34175.9|34311.2|34170.2|13
1626067850000|2021-07-12 05:30:50|34310.5|34169.5|34313.4|34172.4|34314.3|34173.3|34310.5|34169.5|8
1626067860000|2021-07-12 05:31:00|34313.6|34172.6|34313.1|34172.1|34313.6|34172.6|34312.9|34171.9|5
1626067870000|2021-07-12 05:31:10|34314.2|34173.2|34313.6|34172.6|34314.2|34173.2|34313.4|34172.4|7
1626067880000|2021-07-12 05:31:20|34314.1|34173.1|34319.5|34178.5|34321.9|34180.9|34314.1|34173.1|16
1626067890000|2021-07-12 05:31:30|34318.2|34177.2|34322.1|34181.1|34322.1|34181.1|34318|34177|15
1626067900000|2021-07-12 05:31:40|34322.3|34181.3|34324.4|34183.4|34329.3|34188.3|34322.3|34181.3|21
1626067910000|2021-07-12 05:31:50|34325.2|34184.2|34324.6|34183.6|34325.2|34184.2|34323.8|34182.8|15
1626067920000|2021-07-12 05:32:00|34325.6|34184.6|34326.7|34185.7|34326.7|34185.7|34325.6|34184.6|4
1626067930000|2021-07-12 05:32:10|34326.4|34185.4|34333.6|34192.6|34334.3|34193.3|34326.4|34185.4|17
1626067940000|2021-07-12 05:32:20|34333.7|34192.7|34338.6|34197.6|34338.6|34197.6|34332|34191|20
1626067950000|2021-07-12 05:32:30|34339.1|34198.1|34344.2|34203.2|34345|34204|34339.1|34198.1|15
1626067960000|2021-07-12 05:32:40|34344.9|34203.9|34348.5|34207.5|34348.5|34207.5|34344.9|34203.9|12
1626067970000|2021-07-12 05:32:50|34347.8|34206.8|34348.3|34207.3|34349.2|34208.2|34345.2|34204.2|11
1626067980000|2021-07-12 05:33:00|34348.7|34207.7|34341.2|34200.2|34348.8|34207.8|34340.7|34199.7|24
1626067990000|2021-07-12 05:33:10|34341.1|34200.1|34339.3|34198.3|34341.3|34200.3|34338.7|34197.7|18
1626068000000|2021-07-12 05:33:20|34339.7|34198.7|34332.6|34191.6|34341.2|34200.2|34331.6|34190.6|16
1626068010000|2021-07-12 05:33:30|34332.2|34191.2|34328|34187|34332.7|34191.7|34328|34187|10
1626068020000|2021-07-12 05:33:40|34327.7|34186.7|34331.1|34190.1|34331.9|34190.9|34327.7|34186.7|19
1626068030000|2021-07-12 05:33:50|34332.1|34191.1|34335.9|34194.9|34335.9|34194.9|34331.4|34190.4|16
1626068040000|2021-07-12 05:34:00|34335.5|34194.5|34330.5|34189.5|34335.5|34194.5|34330.3|34189.3|18
1626068050000|2021-07-12 05:34:10|34330.4|34189.4|34329.2|34188.2|34330.5|34189.5|34328.2|34187.2|15
1626068060000|2021-07-12 05:34:20|34328.6|34187.6|34328.5|34187.5|34328.8|34187.8|34328.3|34187.3|13
1626068070000|2021-07-12 05:34:30|34328.8|34187.8|34338.8|34197.8|34338.8|34197.8|34328.4|34187.4|29
1626068080000|2021-07-12 05:34:40|34338.1|34197.1|34341.2|34200.2|34342.6|34201.6|34337.9|34196.9|28
1626068090000|2021-07-12 05:34:50|34341.1|34200.1|34334.4|34193.4|34342.1|34201.1|34334.4|34193.4|25
1626068100000|2021-07-12 05:35:00|34334.3|34193.3|34330.8|34189.8|34334.3|34193.3|34330.8|34189.8|28
1626068110000|2021-07-12 05:35:10|34328.7|34187.7|34324.3|34183.3|34328.7|34187.7|34324.3|34183.3|25
1626068120000|2021-07-12 05:35:20|34324.2|34183.2|34320.8|34179.8|34324.8|34183.8|34320.8|34179.8|16
1626068130000|2021-07-12 05:35:30|34320.4|34179.4|34318|34177|34321.9|34180.9|34318|34177|14
1626068140000|2021-07-12 05:35:40|34319.6|34178.6|34321.3|34180.3|34321.4|34180.4|34318.4|34177.4|20
1626068150000|2021-07-12 05:35:50|34321.2|34180.2|34318.2|34177.2|34323|34182|34318.2|34177.2|18
1626068160000|2021-07-12 05:36:00|34318.7|34177.7|34320.5|34179.5|34320.5|34179.5|34318.6|34177.6|12
1626068170000|2021-07-12 05:36:10|34320.1|34179.1|34313.9|34172.9|34321.5|34180.5|34313.9|34172.9|20
1626068180000|2021-07-12 05:36:20|34314.5|34173.5|34313.5|34172.5|34316.9|34175.9|34313|34172|17
1626068190000|2021-07-12 05:36:30|34313.7|34172.7|34313.4|34172.4|34313.7|34172.7|34313.1|34172.1|7
1626068200000|2021-07-12 05:36:40|34314|34173|34314.1|34173.1|34317.2|34176.2|34313.6|34172.6|12
1626068210000|2021-07-12 05:36:50|34313.7|34172.7|34327.7|34186.7|34327.7|34186.7|34313.7|34172.7|20
1626068220000|2021-07-12 05:37:00|34326.7|34185.7|34327.2|34186.2|34328|34187|34325.8|34184.8|29
1626068230000|2021-07-12 05:37:10|34327.1|34186.1|34326.3|34185.3|34327.5|34186.5|34325.9|34184.9|17
1626068240000|2021-07-12 05:37:20|34326.2|34185.2|34326.3|34185.3|34328.6|34187.6|34325.9|34184.9|15
1626068250000|2021-07-12 05:37:30|34326.5|34185.5|34321.6|34180.6|34327.2|34186.2|34321.5|34180.5|17
1626068260000|2021-07-12 05:37:40|34321.5|34180.5|34319.6|34178.6|34322.8|34181.8|34319.6|34178.6|15
1626068270000|2021-07-12 05:37:50|34319.4|34178.4|34319.7|34178.7|34320.9|34179.9|34319.2|34178.2|14
1626068280000|2021-07-12 05:38:00|34319.9|34178.9|34319.4|34178.4|34320.5|34179.5|34318.9|34177.9|16
1626068290000|2021-07-12 05:38:10|34319|34178|34318.5|34177.5|34319.1|34178.1|34318.5|34177.5|5
1626068300000|2021-07-12 05:38:20|34318.8|34177.8|34318.8|34177.8|34318.9|34177.9|34318.8|34177.8|3
1626068310000|2021-07-12 05:38:30|34318.5|34177.5|34318.2|34177.2|34319.4|34178.4|34318.2|34177.2|7
1626068320000|2021-07-12 05:38:40|34319.8|34178.8|34323.1|34182.1|34323.6|34182.6|34319.6|34178.6|19
1626068330000|2021-07-12 05:38:50|34323|34182|34320.6|34179.6|34323|34182|34319.9|34178.9|10
1626068340000|2021-07-12 05:39:00|34320.4|34179.4|34321.1|34180.1|34323.4|34182.4|34320|34179|16
1626068350000|2021-07-12 05:39:10|34320.8|34179.8|34318.8|34177.8|34320.8|34179.8|34318.1|34177.1|19
1626068360000|2021-07-12 05:39:20|34319.6|34178.6|34322|34181|34323.5|34182.5|34319.6|34178.6|11
1626068370000|2021-07-12 05:39:30|34322.4|34181.4|34322.7|34181.7|34322.9|34181.9|34321.4|34180.4|17
1626068380000|2021-07-12 05:39:40|34322.9|34181.9|34325.1|34184.1|34325.1|34184.1|34322.8|34181.8|9
1626068390000|2021-07-12 05:39:50|34325|34184|34325.4|34184.4|34325.6|34184.6|34324.3|34183.3|28
1626068400000|2021-07-12 05:40:00|34325.5|34184.5|34324.4|34183.4|34325.8|34184.8|34324.3|34183.3|21
1626068410000|2021-07-12 05:40:10|34325.1|34184.1|34324.4|34183.4|34325.7|34184.7|34324.1|34183.1|17
1626068420000|2021-07-12 05:40:20|34325.5|34184.5|34324.5|34183.5|34325.5|34184.5|34323.6|34182.6|17
1626068430000|2021-07-12 05:40:30|34324.6|34183.6|34324.7|34183.7|34325|34184|34324.1|34183.1|12
1626068440000|2021-07-12 05:40:40|34324.6|34183.6|34324.5|34183.5|34325.3|34184.3|34324.4|34183.4|10
1626068450000|2021-07-12 05:40:50|34324.6|34183.6|34340.5|34199.5|34340.5|34199.5|34324.6|34183.6|9
1626068460000|2021-07-12 05:41:00|34336.1|34195.1|34334.3|34193.3|34341.1|34200.1|34332|34191|22
1626068470000|2021-07-12 05:41:10|34334|34193|34334.3|34193.3|34334.9|34193.9|34333|34192|27
1626068480000|2021-07-12 05:41:20|34334.9|34193.9|34336.7|34195.7|34336.9|34195.9|34333.6|34192.6|20
1626068490000|2021-07-12 05:41:30|34336.8|34195.8|34338.9|34197.9|34339.4|34198.4|34336.8|34195.8|10
1626068500000|2021-07-12 05:41:40|34339.1|34198.1|34345.3|34204.3|34345.3|34204.3|34336.5|34195.5|9
1626068510000|2021-07-12 05:41:50|34345.6|34204.6|34345.9|34204.9|34346.3|34205.3|34345.6|34204.6|8
1626068520000|2021-07-12 05:42:00|34346.4|34205.4|34346.3|34205.3|34346.4|34205.4|34345.8|34204.8|8
1626068530000|2021-07-12 05:42:10|34346.4|34205.4|34341.7|34200.7|34346.7|34205.7|34340.9|34199.9|28
1626068540000|2021-07-12 05:42:20|34341.6|34200.6|34339.2|34198.2|34341.6|34200.6|34336.7|34195.7|19
1626068550000|2021-07-12 05:42:30|34338.8|34197.8|34339.2|34198.2|34342.4|34201.4|34337.1|34196.1|25
1626068560000|2021-07-12 05:42:40|34339.8|34198.8|34335.8|34194.8|34341.9|34200.9|34335.5|34194.5|23
1626068570000|2021-07-12 05:42:50|34334.8|34193.8|34333.5|34192.5|34336.1|34195.1|34328.2|34187.2|27
1626068580000|2021-07-12 05:43:00|34332.2|34191.2|34327.9|34186.9|34332.2|34191.2|34327.1|34186.1|8
1626068590000|2021-07-12 05:43:10|34327.3|34186.3|34332.7|34191.7|34334.4|34193.4|34324.4|34183.4|17
1626068600000|2021-07-12 05:43:20|34332.9|34191.9|34337.6|34196.6|34337.6|34196.6|34332.7|34191.7|20
1626068610000|2021-07-12 05:43:30|34338.3|34197.3|34339.3|34198.3|34341.9|34200.9|34336.8|34195.8|24
1626068620000|2021-07-12 05:43:40|34339.5|34198.5|34335.6|34194.6|34339.7|34198.7|34335.6|34194.6|30
1626068630000|2021-07-12 05:43:50|34336.6|34195.6|34336|34195|34340|34199|34335.3|34194.3|32
1626068640000|2021-07-12 05:44:00|34335.9|34194.9|34344.1|34203.1|34346.2|34205.2|34335.9|34194.9|28
1626068650000|2021-07-12 05:44:10|34344.4|34203.4|34327.9|34186.9|34346.7|34205.7|34327.9|34186.9|24
1626068660000|2021-07-12 05:44:20|34328.3|34187.3|34327|34186|34328.3|34187.3|34326.6|34185.6|11
1626068670000|2021-07-12 05:44:30|34326.7|34185.7|34328.7|34187.7|34328.7|34187.7|34326.6|34185.6|16
1626068680000|2021-07-12 05:44:40|34328.2|34187.2|34327|34186|34328.2|34187.2|34326.2|34185.2|28
1626068690000|2021-07-12 05:44:50|34323.2|34182.2|34324.7|34183.7|34324.8|34183.8|34322.9|34181.9|21
1626068700000|2021-07-12 05:45:00|34325.4|34184.4|34318.5|34177.5|34325.8|34184.8|34317.7|34176.7|28
1626068710000|2021-07-12 05:45:10|34317.3|34176.3|34306.8|34165.8|34317.9|34176.9|34306.8|34165.8|22
1626068720000|2021-07-12 05:45:20|34306.4|34165.4|34304.5|34163.5|34307|34166|34303.3|34162.3|25
1626068730000|2021-07-12 05:45:30|34293.1|34152.1|34278.9|34137.9|34293.1|34152.1|34278.9|34137.9|31
1626068740000|2021-07-12 05:45:40|34277.6|34136.6|34271.8|34130.8|34277.6|34136.6|34271.4|34130.4|15
1626068750000|2021-07-12 05:45:50|34271|34130|34272.6|34131.6|34272.6|34131.6|34271|34130|24
1626068760000|2021-07-12 05:46:00|34272.1|34131.1|34275.3|34134.3|34276.7|34135.7|34272.1|34131.1|20
1626068770000|2021-07-12 05:46:10|34275.6|34134.6|34275.4|34134.4|34278.5|34137.5|34274.4|34133.4|17
1626068780000|2021-07-12 05:46:20|34275.6|34134.6|34271.1|34130.1|34278.2|34137.2|34270.1|34129.1|15
1626068790000|2021-07-12 05:46:30|34270.9|34129.9|34271.3|34130.3|34273|34132|34270.4|34129.4|25
1626068800000|2021-07-12 05:46:40|34271|34130|34271.4|34130.4|34276.7|34135.7|34267.8|34126.8|24
1626068810000|2021-07-12 05:46:50|34271.2|34130.2|34264.9|34123.9|34272.3|34131.3|34264.6|34123.6|30
1626068820000|2021-07-12 05:47:00|34265.2|34124.2|34265.3|34124.3|34265.3|34124.3|34264.7|34123.7|9
1626068830000|2021-07-12 05:47:10|34265.6|34124.6|34261.3|34120.3|34265.9|34124.9|34260.1|34119.1|28
1626068840000|2021-07-12 05:47:20|34262.3|34121.3|34263.2|34122.2|34265.5|34124.5|34262.3|34121.3|17
1626068850000|2021-07-12 05:47:30|34264.8|34123.8|34268.4|34127.4|34268.5|34127.5|34264.8|34123.8|23
1626068860000|2021-07-12 05:47:40|34268.2|34127.2|34269|34128|34269.8|34128.8|34266.6|34125.6|13
1626068870000|2021-07-12 05:47:50|34268.5|34127.5|34267.3|34126.3|34269|34128|34267.3|34126.3|15
1626068880000|2021-07-12 05:48:00|34267.2|34126.2|34266.2|34125.2|34267.5|34126.5|34266.1|34125.1|14
1626068890000|2021-07-12 05:48:10|34266.3|34125.3|34263.1|34122.1|34267.5|34126.5|34263.1|34122.1|19
1626068900000|2021-07-12 05:48:20|34263.5|34122.5|34251.8|34110.8|34263.5|34122.5|34250.3|34109.3|18
1626068910000|2021-07-12 05:48:30|34251.7|34110.7|34242.8|34101.8|34251.7|34110.7|34239.6|34098.6|30
1626068920000|2021-07-12 05:48:40|34242.5|34101.5|34254.9|34113.9|34254.9|34113.9|34239.6|34098.6|28
1626068930000|2021-07-12 05:48:50|34254.8|34113.8|34258.1|34117.1|34259.6|34118.6|34254.3|34113.3|15
1626068940000|2021-07-12 05:49:00|34258.6|34117.6|34261.4|34120.4|34261.5|34120.5|34256.7|34115.7|33
1626068950000|2021-07-12 05:49:10|34261.7|34120.7|34262.1|34121.1|34264.2|34123.2|34260.3|34119.3|21
1626068960000|2021-07-12 05:49:20|34261.1|34120.1|34262.2|34121.2|34262.4|34121.4|34260.3|34119.3|13
1626068970000|2021-07-12 05:49:30|34261.8|34120.8|34270.1|34129.1|34270.7|34129.7|34261.8|34120.8|20
1626068980000|2021-07-12 05:49:40|34269.9|34128.9|34258.8|34117.8|34269.9|34128.9|34258.5|34117.5|29
1626068990000|2021-07-12 05:49:50|34258.5|34117.5|34257.1|34116.1|34263.4|34122.4|34257.1|34116.1|25
1626069000000|2021-07-12 05:50:00|34256.7|34115.7|34259.2|34118.2|34259.2|34118.2|34256.7|34115.7|18
1626069010000|2021-07-12 05:50:10|34258.9|34117.9|34261.9|34120.9|34261.9|34120.9|34258.1|34117.1|12
1626069020000|2021-07-12 05:50:20|34261.5|34120.5|34266.5|34125.5|34268.8|34127.8|34261.3|34120.3|24
1626069030000|2021-07-12 05:50:30|34265.8|34124.8|34268.7|34127.7|34270|34129|34265.3|34124.3|15
1626069040000|2021-07-12 05:50:40|34269.6|34128.6|34282.1|34141.1|34286.7|34145.7|34268.8|34127.8|33
1626069050000|2021-07-12 05:50:50|34282.8|34141.8|34282.4|34141.4|34284.3|34143.3|34281.7|34140.7|10
1626069060000|2021-07-12 05:51:00|34282.7|34141.7|34282.8|34141.8|34284|34143|34281.3|34140.3|21
1626069070000|2021-07-12 05:51:10|34281.3|34140.3|34282.5|34141.5|34283.5|34142.5|34281|34140|14
1626069080000|2021-07-12 05:51:20|34283.4|34142.4|34296.1|34155.1|34296.6|34155.6|34283.4|34142.4|14
1626069090000|2021-07-12 05:51:30|34296.7|34155.7|34304.1|34163.1|34304.1|34163.1|34296.7|34155.7|20
1626069100000|2021-07-12 05:51:40|34302.9|34161.9|34309.5|34168.5|34310.5|34169.5|34302.8|34161.8|19
1626069110000|2021-07-12 05:51:50|34310|34169|34310|34169|34310.9|34169.9|34310|34169|6
1626069120000|2021-07-12 05:52:00|34310.6|34169.6|34311.8|34170.8|34311.8|34170.8|34310|34169|10
1626069130000|2021-07-12 05:52:10|34311.7|34170.7|34303.9|34162.9|34311.7|34170.7|34301.2|34160.2|13
1626069140000|2021-07-12 05:52:20|34303.4|34162.4|34301|34160|34304.1|34163.1|34300.8|34159.8|24
1626069150000|2021-07-12 05:52:30|34300.8|34159.8|34301.2|34160.2|34302.1|34161.1|34300.8|34159.8|14
1626069160000|2021-07-12 05:52:40|34300.9|34159.9|34293.3|34152.3|34300.9|34159.9|34292.2|34151.2|21
1626069170000|2021-07-12 05:52:50|34293|34152|34290.9|34149.9|34294.4|34153.4|34290.8|34149.8|22
1626069180000|2021-07-12 05:53:00|34289.9|34148.9|34298.6|34157.6|34299.6|34158.6|34289.5|34148.5|25
1626069190000|2021-07-12 05:53:10|34298.5|34157.5|34300.9|34159.9|34300.9|34159.9|34297|34156|20
1626069200000|2021-07-12 05:53:20|34301.9|34160.9|34301.7|34160.7|34304.3|34163.3|34300.8|34159.8|19
1626069210000|2021-07-12 05:53:30|34302.2|34161.2|34300.9|34159.9|34304.3|34163.3|34300.9|34159.9|16
1626069220000|2021-07-12 05:53:40|34301.5|34160.5|34301.4|34160.4|34302.7|34161.7|34301|34160|24
1626069230000|2021-07-12 05:53:50|34301.3|34160.3|34302|34161|34302.1|34161.1|34301.3|34160.3|6
1626069240000|2021-07-12 05:54:00|34301.5|34160.5|34302.1|34161.1|34303.2|34162.2|34301.3|34160.3|21
1626069250000|2021-07-12 05:54:10|34302.6|34161.6|34302.1|34161.1|34302.6|34161.6|34301.2|34160.2|21
1626069260000|2021-07-12 05:54:20|34301.4|34160.4|34301.9|34160.9|34302.2|34161.2|34300.9|34159.9|20
1626069270000|2021-07-12 05:54:30|34301.8|34160.8|34305.9|34164.9|34306|34165|34299.8|34158.8|19
1626069280000|2021-07-12 05:54:40|34306.3|34165.3|34312.6|34171.6|34313.4|34172.4|34303.6|34162.6|32
1626069290000|2021-07-12 05:54:50|34312.4|34171.4|34316.5|34175.5|34316.5|34175.5|34304.4|34163.4|24
1626069300000|2021-07-12 05:55:00|34315.7|34174.7|34320.4|34179.4|34321.9|34180.9|34315.7|34174.7|21
1626069310000|2021-07-12 05:55:10|34319.4|34178.4|34324|34183|34325.2|34184.2|34319.4|34178.4|11
1626069320000|2021-07-12 05:55:20|34324.1|34183.1|34325.1|34184.1|34325.2|34184.2|34324.1|34183.1|10
1626069330000|2021-07-12 05:55:30|34325|34184|34325|34184|34325.6|34184.6|34324.5|34183.5|18
1626069340000|2021-07-12 05:55:40|34324.7|34183.7|34327.5|34186.5|34328.2|34187.2|34324.7|34183.7|16
1626069350000|2021-07-12 05:55:50|34328.2|34187.2|34328.3|34187.3|34328.4|34187.4|34327.4|34186.4|15
1626069360000|2021-07-12 05:56:00|34328.8|34187.8|34327.9|34186.9|34328.9|34187.9|34327.6|34186.6|11
1626069370000|2021-07-12 05:56:10|34327.8|34186.8|34324.2|34183.2|34329.2|34188.2|34323.9|34182.9|23
1626069380000|2021-07-12 05:56:20|34324.1|34183.1|34323|34182|34324.3|34183.3|34323|34182|25
1626069390000|2021-07-12 05:56:30|34323.7|34182.7|34327.7|34186.7|34330.8|34189.8|34322.7|34181.7|25
1626069400000|2021-07-12 05:56:40|34328.4|34187.4|34332.4|34191.4|34334|34193|34326.2|34185.2|27
1626069410000|2021-07-12 05:56:50|34333.4|34192.4|34335.5|34194.5|34335.9|34194.9|34331.6|34190.6|15
1626069420000|2021-07-12 05:57:00|34336.7|34195.7|34337.5|34196.5|34337.8|34196.8|34336.3|34195.3|9
1626069430000|2021-07-12 05:57:10|34338.1|34197.1|34339.8|34198.8|34339.8|34198.8|34337.7|34196.7|15
1626069440000|2021-07-12 05:57:20|34339|34198|34334|34193|34339|34198|34334|34193|16
1626069450000|2021-07-12 05:57:30|34334.9|34193.9|34334.8|34193.8|34336.3|34195.3|34331.3|34190.3|14
1626069460000|2021-07-12 05:57:40|34335.6|34194.6|34333.2|34192.2|34335.7|34194.7|34332.9|34191.9|13
1626069470000|2021-07-12 05:57:50|34333.7|34192.7|34338.4|34197.4|34338.5|34197.5|34333.5|34192.5|17
1626069480000|2021-07-12 05:58:00|34340.3|34199.3|34339.1|34198.1|34341.9|34200.9|34337.8|34196.8|19
1626069490000|2021-07-12 05:58:10|34339.3|34198.3|34341.3|34200.3|34341.6|34200.6|34338.4|34197.4|29
1626069500000|2021-07-12 05:58:20|34341.6|34200.6|34343.4|34202.4|34343.8|34202.8|34341|34200|21
1626069510000|2021-07-12 05:58:30|34343.1|34202.1|34343.2|34202.2|34345|34204|34342.3|34201.3|20
1626069520000|2021-07-12 05:58:40|34343.3|34202.3|34352.3|34211.3|34353.1|34212.1|34343.2|34202.2|21
1626069530000|2021-07-12 05:58:50|34352.4|34211.4|34353.6|34212.6|34354.7|34213.7|34352.2|34211.2|27
1626069540000|2021-07-12 05:59:00|34355.2|34214.2|34358.8|34217.8|34358.9|34217.9|34353.6|34212.6|29
1626069550000|2021-07-12 05:59:10|34358.9|34217.9|34359.8|34218.8|34369.3|34228.3|34357.5|34216.5|30
1626069560000|2021-07-12 05:59:20|34362.2|34221.2|34360.8|34219.8|34362.2|34221.2|34356.6|34215.6|32
1626069570000|2021-07-12 05:59:30|34360.5|34219.5|34385|34244|34385.6|34244.6|34358.5|34217.5|35
1626069580000|2021-07-12 05:59:40|34386.3|34245.3|34395|34254|34395.7|34254.7|34384.3|34243.3|38
1626069590000|2021-07-12 05:59:50|34392|34251|34397.2|34256.2|34400.7|34259.7|34391.9|34250.9|30
1626069600000|2021-07-12 06:00:00|34396.9|34255.9|34394.5|34253.5|34397.8|34256.8|34392.7|34251.7|33
1626069610000|2021-07-12 06:00:10|34393.3|34252.3|34398.2|34257.2|34398.6|34257.6|34393.3|34252.3|25
1626069620000|2021-07-12 06:00:20|34398.1|34257.1|34392.4|34251.4|34399|34258|34392.4|34251.4|22
1626069630000|2021-07-12 06:00:30|34393.3|34252.3|34375.6|34234.6|34393.3|34252.3|34374.5|34233.5|25
1626069640000|2021-07-12 06:00:40|34375.4|34234.4|34373.7|34232.7|34377.7|34236.7|34372.9|34231.9|15
1626069650000|2021-07-12 06:00:50|34374.1|34233.1|34375.1|34234.1|34379.9|34238.9|34370|34229|19
1626069660000|2021-07-12 06:01:00|34376|34235|34372.8|34231.8|34380|34239|34372.8|34231.8|31
1626069670000|2021-07-12 06:01:10|34374|34233|34374.4|34233.4|34376.3|34235.3|34372.9|34231.9|20
1626069680000|2021-07-12 06:01:20|34373.7|34232.7|34362.8|34221.8|34374.9|34233.9|34362.8|34221.8|22
1626069690000|2021-07-12 06:01:30|34362|34221|34366.1|34225.1|34368.5|34227.5|34362|34221|24
1626069700000|2021-07-12 06:01:40|34365.8|34224.8|34356|34215|34365.8|34224.8|34354.5|34213.5|28
1626069710000|2021-07-12 06:01:50|34354.5|34213.5|34360.8|34219.8|34361.6|34220.6|34354.5|34213.5|12
1626069720000|2021-07-12 06:02:00|34359.9|34218.9|34371.5|34230.5|34372|34231|34359.9|34218.9|17
1626069730000|2021-07-12 06:02:10|34370.6|34229.6|34370.5|34229.5|34371.5|34230.5|34368.2|34227.2|11
1626069740000|2021-07-12 06:02:20|34370.6|34229.6|34368.5|34227.5|34371.5|34230.5|34367.2|34226.2|17
1626069750000|2021-07-12 06:02:30|34367.8|34226.8|34365.6|34224.6|34369.5|34228.5|34365.6|34224.6|15
1626069760000|2021-07-12 06:02:40|34365.9|34224.9|34363.9|34222.9|34367.8|34226.8|34363.5|34222.5|20
1626069770000|2021-07-12 06:02:50|34364.5|34223.5|34354.8|34213.8|34368.5|34227.5|34353.8|34212.8|24
1626069780000|2021-07-12 06:03:00|34355.7|34214.7|34351.7|34210.7|34355.7|34214.7|34347.9|34206.9|31
1626069790000|2021-07-12 06:03:10|34352.1|34211.1|34352.9|34211.9|34354.3|34213.3|34351|34210|13
1626069800000|2021-07-12 06:03:20|34353|34212|34350.8|34209.8|34353|34212|34349.9|34208.9|15
1626069810000|2021-07-12 06:03:30|34351.1|34210.1|34342.8|34201.8|34351.1|34210.1|34340.5|34199.5|22
1626069820000|2021-07-12 06:03:40|34340.1|34199.1|34341.9|34200.9|34343.3|34202.3|34337.2|34196.2|27
1626069830000|2021-07-12 06:03:50|34338.1|34197.1|34338.2|34197.2|34341.7|34200.7|34333.1|34192.1|27
1626069840000|2021-07-12 06:04:00|34338.1|34197.1|34339.1|34198.1|34339.1|34198.1|34336.7|34195.7|10
1626069850000|2021-07-12 06:04:10|34339.6|34198.6|34354.2|34213.2|34358.9|34217.9|34339.6|34198.6|18
1626069860000|2021-07-12 06:04:20|34353.7|34212.7|34346.5|34205.5|34357|34216|34346.5|34205.5|35
1626069870000|2021-07-12 06:04:30|34346.7|34205.7|34341.1|34200.1|34346.7|34205.7|34338.6|34197.6|18
1626069880000|2021-07-12 06:04:40|34340.7|34199.7|34339.3|34198.3|34342.4|34201.4|34338.9|34197.9|8
1626069890000|2021-07-12 06:04:50|34339.5|34198.5|34339.7|34198.7|34342|34201|34337.2|34196.2|27
1626069900000|2021-07-12 06:05:00|34340.2|34199.2|34331.1|34190.1|34340.2|34199.2|34331.1|34190.1|19
1626069910000|2021-07-12 06:05:10|34332.6|34191.6|34332.7|34191.7|34333.2|34192.2|34332.5|34191.5|8
1626069920000|2021-07-12 06:05:20|34329.8|34188.8|34322|34181|34329.8|34188.8|34322|34181|20
1626069930000|2021-07-12 06:05:30|34322.3|34181.3|34320.2|34179.2|34326.7|34185.7|34319.7|34178.7|19
1626069940000|2021-07-12 06:05:40|34319.1|34178.1|34317.3|34176.3|34320.9|34179.9|34317.3|34176.3|27
1626069950000|2021-07-12 06:05:50|34316.8|34175.8|34319.5|34178.5|34320.1|34179.1|34315.7|34174.7|21
1626069960000|2021-07-12 06:06:00|34318.2|34177.2|34310.6|34169.6|34320.8|34179.8|34310.2|34169.2|26
1626069970000|2021-07-12 06:06:10|34311.5|34170.5|34332.1|34191.1|34336.6|34195.6|34311.5|34170.5|23
1626069980000|2021-07-12 06:06:20|34332|34191|34334|34193|34336.8|34195.8|34332|34191|25
1626069990000|2021-07-12 06:06:30|34333.7|34192.7|34318.7|34177.7|34333.7|34192.7|34318.1|34177.1|28
1626070000000|2021-07-12 06:06:40|34319.3|34178.3|34318.8|34177.8|34321.5|34180.5|34318.5|34177.5|16
1626070010000|2021-07-12 06:06:50|34319|34178|34315.9|34174.9|34321.1|34180.1|34315|34174|24
1626070020000|2021-07-12 06:07:00|34314.1|34173.1|34304.8|34163.8|34315.6|34174.6|34304.4|34163.4|28
1626070030000|2021-07-12 06:07:10|34305.3|34164.3|34320.5|34179.5|34320.5|34179.5|34305.3|34164.3|27
1626070040000|2021-07-12 06:07:20|34320.7|34179.7|34321.1|34180.1|34321.4|34180.4|34315|34174|33
1626070050000|2021-07-12 06:07:30|34319.9|34178.9|34314|34173|34320.4|34179.4|34312.8|34171.8|28
1626070060000|2021-07-12 06:07:40|34313.3|34172.3|34318.6|34177.6|34319|34178|34310.7|34169.7|26
1626070070000|2021-07-12 06:07:50|34318.2|34177.2|34320.9|34179.9|34321.1|34180.1|34313.5|34172.5|20
1626070080000|2021-07-12 06:08:00|34317.4|34176.4|34322.2|34181.2|34323.9|34182.9|34315.4|34174.4|27
1626070090000|2021-07-12 06:08:10|34320.7|34179.7|34316.2|34175.2|34320.8|34179.8|34314.6|34173.6|24
1626070100000|2021-07-12 06:08:20|34315.4|34174.4|34318.3|34177.3|34324|34183|34314.4|34173.4|29
1626070110000|2021-07-12 06:08:30|34319.2|34178.2|34328.5|34187.5|34333.4|34192.4|34319.2|34178.2|31
1626070120000|2021-07-12 06:08:40|34327.8|34186.8|34330.4|34189.4|34331.9|34190.9|34326.8|34185.8|22
1626070130000|2021-07-12 06:08:50|34330.8|34189.8|34329.4|34188.4|34331.8|34190.8|34329|34188|26
1626070140000|2021-07-12 06:09:00|34327.5|34186.5|34320.5|34179.5|34329.9|34188.9|34318.7|34177.7|19
1626070150000|2021-07-12 06:09:10|34320.4|34179.4|34324.4|34183.4|34326.4|34185.4|34320.4|34179.4|22
1626070160000|2021-07-12 06:09:20|34324.8|34183.8|34324.5|34183.5|34326.5|34185.5|34322.4|34181.4|30
1626070170000|2021-07-12 06:09:30|34323.6|34182.6|34325.2|34184.2|34329.4|34188.4|34323.1|34182.1|23
1626070180000|2021-07-12 06:09:40|34326.9|34185.9|34330.9|34189.9|34331.7|34190.7|34323.1|34182.1|19
1626070190000|2021-07-12 06:09:50|34330.7|34189.7|34335.2|34194.2|34335.2|34194.2|34330.5|34189.5|23
1626070200000|2021-07-12 06:10:00|34333|34192|34334.6|34193.6|34334.8|34193.8|34332.2|34191.2|27
1626070210000|2021-07-12 06:10:10|34334.4|34193.4|34338.2|34197.2|34356.4|34215.4|34334.3|34193.3|27
1626070220000|2021-07-12 06:10:20|34336.3|34195.3|34331.8|34190.8|34340.1|34199.1|34331.8|34190.8|23
1626070230000|2021-07-12 06:10:30|34332.6|34191.6|34339|34198|34339|34198|34331.8|34190.8|26
1626070240000|2021-07-12 06:10:40|34338.7|34197.7|34341.5|34200.5|34342.1|34201.1|34337.2|34196.2|26
1626070250000|2021-07-12 06:10:50|34341.8|34200.8|34338.4|34197.4|34341.8|34200.8|34336.4|34195.4|17
1626070260000|2021-07-12 06:11:00|34338.3|34197.3|34341.1|34200.1|34343.3|34202.3|34336.6|34195.6|22
1626070270000|2021-07-12 06:11:10|34341.8|34200.8|34328.9|34187.9|34341.8|34200.8|34328.9|34187.9|25
1626070280000|2021-07-12 06:11:20|34328.3|34187.3|34328.8|34187.8|34330.2|34189.2|34325.8|34184.8|21
1626070290000|2021-07-12 06:11:30|34325.6|34184.6|34328.2|34187.2|34330.3|34189.3|34325.6|34184.6|25
1626070300000|2021-07-12 06:11:40|34326.3|34185.3|34327.3|34186.3|34330.2|34189.2|34325.1|34184.1|17
1626070310000|2021-07-12 06:11:50|34327.2|34186.2|34325.9|34184.9|34333|34192|34325.9|34184.9|27
1626070320000|2021-07-12 06:12:00|34333.2|34192.2|34339.6|34198.6|34339.6|34198.6|34329|34188|25
1626070330000|2021-07-12 06:12:10|34336.8|34195.8|34337.1|34196.1|34337.9|34196.9|34334.6|34193.6|27
1626070340000|2021-07-12 06:12:20|34335.9|34194.9|34328.1|34187.1|34337.4|34196.4|34328.1|34187.1|34
1626070350000|2021-07-12 06:12:30|34329.4|34188.4|34323.9|34182.9|34329.4|34188.4|34321.9|34180.9|22
1626070360000|2021-07-12 06:12:40|34323.7|34182.7|34323.3|34182.3|34323.9|34182.9|34321.7|34180.7|20
1626070370000|2021-07-12 06:12:50|34323.4|34182.4|34329.3|34188.3|34329.3|34188.3|34321.9|34180.9|23
1626070380000|2021-07-12 06:13:00|34329.7|34188.7|34333.6|34192.6|34337.3|34196.3|34329.7|34188.7|29
1626070390000|2021-07-12 06:13:10|34333.3|34192.3|34334.6|34193.6|34336.5|34195.5|34332.1|34191.1|34
1626070400000|2021-07-12 06:13:20|34334.8|34193.8|34334.5|34193.5|34335.4|34194.4|34332.8|34191.8|31
1626070410000|2021-07-12 06:13:30|34333.2|34192.2|34329.5|34188.5|34333.8|34192.8|34328.1|34187.1|26
1626070420000|2021-07-12 06:13:40|34329.4|34188.4|34327.4|34186.4|34329.6|34188.6|34325.7|34184.7|29
1626070430000|2021-07-12 06:13:50|34325.7|34184.7|34324.9|34183.9|34327.5|34186.5|34322.5|34181.5|28
1626070440000|2021-07-12 06:14:00|34324.7|34183.7|34323|34182|34325.7|34184.7|34322.5|34181.5|28
1626070450000|2021-07-12 06:14:10|34323.5|34182.5|34326.7|34185.7|34330.6|34189.6|34323.5|34182.5|31
1626070460000|2021-07-12 06:14:20|34326.1|34185.1|34327.7|34186.7|34329|34188|34324.9|34183.9|28
1626070470000|2021-07-12 06:14:30|34327.9|34186.9|34328.7|34187.7|34329.1|34188.1|34326.7|34185.7|22
1626070480000|2021-07-12 06:14:40|34327.6|34186.6|34327|34186|34329.3|34188.3|34327|34186|20
1626070490000|2021-07-12 06:14:50|34327.7|34186.7|34329.9|34188.9|34329.9|34188.9|34327.7|34186.7|8
1626070500000|2021-07-12 06:15:00|34332.4|34191.4|34335.3|34194.3|34336.1|34195.1|34332.4|34191.4|22
1626070510000|2021-07-12 06:15:10|34333.1|34192.1|34331.2|34190.2|34336|34195|34331.2|34190.2|22
1626070520000|2021-07-12 06:15:20|34331.3|34190.3|34328.5|34187.5|34331.3|34190.3|34327.4|34186.4|23
1626070530000|2021-07-12 06:15:30|34328.7|34187.7|34325.4|34184.4|34328.7|34187.7|34324.2|34183.2|24
1626070540000|2021-07-12 06:15:40|34325.3|34184.3|34321.7|34180.7|34325.3|34184.3|34320.8|34179.8|30
1626070550000|2021-07-12 06:15:50|34321.9|34180.9|34320|34179|34321.9|34180.9|34319.6|34178.6|28
1626070560000|2021-07-12 06:16:00|34319.9|34178.9|34320.8|34179.8|34323.8|34182.8|34319.4|34178.4|16
1626070570000|2021-07-12 06:16:10|34321|34180|34319.4|34178.4|34323.2|34182.2|34319.4|34178.4|28
1626070580000|2021-07-12 06:16:20|34319.1|34178.1|34314.5|34173.5|34319.1|34178.1|34314.4|34173.4|16
1626070590000|2021-07-12 06:16:30|34314.3|34173.3|34314.7|34173.7|34315.3|34174.3|34312.8|34171.8|30
1626070600000|2021-07-12 06:16:40|34313.7|34172.7|34310.3|34169.3|34313.7|34172.7|34309.9|34168.9|18
1626070610000|2021-07-12 06:16:50|34309.3|34168.3|34304.7|34163.7|34311.1|34170.1|34304.7|34163.7|25
1626070620000|2021-07-12 06:17:00|34301.9|34160.9|34298|34157|34306.1|34165.1|34298|34157|31
1626070630000|2021-07-12 06:17:10|34298.1|34157.1|34296.8|34155.8|34298.1|34157.1|34296.6|34155.6|35
1626070640000|2021-07-12 06:17:20|34296.9|34155.9|34295.5|34154.5|34296.9|34155.9|34295.4|34154.4|20
1626070650000|2021-07-12 06:17:30|34295.7|34154.7|34295.7|34154.7|34297.2|34156.2|34294.9|34153.9|20
1626070660000|2021-07-12 06:17:40|34295.4|34154.4|34297.2|34156.2|34297.2|34156.2|34295.2|34154.2|30
1626070670000|2021-07-12 06:17:50|34296.3|34155.3|34297.6|34156.6|34297.6|34156.6|34295.3|34154.3|17
1626070680000|2021-07-12 06:18:00|34297.8|34156.8|34313.9|34172.9|34314.5|34173.5|34297.8|34156.8|23
1626070690000|2021-07-12 06:18:10|34313.8|34172.8|34307|34166|34316.7|34175.7|34307|34166|19
1626070700000|2021-07-12 06:18:20|34306.2|34165.2|34300.4|34159.4|34306.2|34165.2|34300|34159|26
1626070710000|2021-07-12 06:18:30|34299.8|34158.8|34301.5|34160.5|34301.6|34160.6|34299.8|34158.8|28
1626070720000|2021-07-12 06:18:40|34301.8|34160.8|34307.9|34166.9|34308.4|34167.4|34301.7|34160.7|29
1626070730000|2021-07-12 06:18:50|34308.4|34167.4|34313.7|34172.7|34314.8|34173.8|34308.4|34167.4|28
1626070740000|2021-07-12 06:19:00|34313.5|34172.5|34307.5|34166.5|34313.8|34172.8|34306.4|34165.4|29
1626070750000|2021-07-12 06:19:10|34308|34167|34306.6|34165.6|34308|34167|34305.4|34164.4|24
1626070760000|2021-07-12 06:19:20|34305.9|34164.9|34304.4|34163.4|34309.1|34168.1|34304.4|34163.4|27
1626070770000|2021-07-12 06:19:30|34304.2|34163.2|34306.6|34165.6|34306.6|34165.6|34304.1|34163.1|31
1626070780000|2021-07-12 06:19:40|34306.4|34165.4|34306.9|34165.9|34307.8|34166.8|34304.3|34163.3|22
1626070790000|2021-07-12 06:19:50|34307.2|34166.2|34310.8|34169.8|34313.7|34172.7|34304.6|34163.6|28
1626070800000|2021-07-12 06:20:00|34309.9|34168.9|34309.6|34168.6|34315|34174|34309.6|34168.6|24
1626070810000|2021-07-12 06:20:10|34309.3|34168.3|34309.5|34168.5|34312.4|34171.4|34308|34167|26
1626070820000|2021-07-12 06:20:20|34309.6|34168.6|34311.4|34170.4|34311.4|34170.4|34307.9|34166.9|32
1626070830000|2021-07-12 06:20:30|34311.7|34170.7|34303.5|34162.5|34311.7|34170.7|34303.4|34162.4|31
1626070840000|2021-07-12 06:20:40|34303.3|34162.3|34300.5|34159.5|34303.8|34162.8|34300.5|34159.5|16
1626070850000|2021-07-12 06:20:50|34300.1|34159.1|34300.2|34159.2|34304.8|34163.8|34299.3|34158.3|30
1626070860000|2021-07-12 06:21:00|34300.4|34159.4|34294.8|34153.8|34300.4|34159.4|34294.8|34153.8|23
1626070870000|2021-07-12 06:21:10|34294.5|34153.5|34295.6|34154.6|34296.8|34155.8|34294.5|34153.5|25
1626070880000|2021-07-12 06:21:20|34295.7|34154.7|34295.7|34154.7|34296.4|34155.4|34295.4|34154.4|21
1626070890000|2021-07-12 06:21:30|34295.9|34154.9|34295.5|34154.5|34296.3|34155.3|34295.3|34154.3|16
1626070900000|2021-07-12 06:21:40|34295.6|34154.6|34297.8|34156.8|34298.1|34157.1|34292.2|34151.2|28
1626070910000|2021-07-12 06:21:50|34297.4|34156.4|34296.4|34155.4|34297.4|34156.4|34293.8|34152.8|23
1626070920000|2021-07-12 06:22:00|34296.3|34155.3|34305.7|34164.7|34305.7|34164.7|34293.6|34152.6|22
1626070930000|2021-07-12 06:22:10|34305|34164|34298.8|34157.8|34305|34164|34296.7|34155.7|23
1626070940000|2021-07-12 06:22:20|34298.6|34157.6|34300.3|34159.3|34300.3|34159.3|34296.9|34155.9|17
1626070950000|2021-07-12 06:22:30|34302.6|34161.6|34311.9|34170.9|34314.9|34173.9|34301.3|34160.3|26
1626070960000|2021-07-12 06:22:40|34312.6|34171.6|34310.8|34169.8|34312.7|34171.7|34307|34166|18
1626070970000|2021-07-12 06:22:50|34310.7|34169.7|34307.6|34166.6|34311.7|34170.7|34307.4|34166.4|25
1626070980000|2021-07-12 06:23:00|34307.5|34166.5|34314.3|34173.3|34315.6|34174.6|34307.5|34166.5|28
1626070990000|2021-07-12 06:23:10|34314.5|34173.5|34316.3|34175.3|34316.8|34175.8|34314.5|34173.5|17
1626071000000|2021-07-12 06:23:20|34317.1|34176.1|34313|34172|34317.1|34176.1|34310.3|34169.3|16
1626071010000|2021-07-12 06:23:30|34311.1|34170.1|34305.2|34164.2|34313.3|34172.3|34305|34164|26
1626071020000|2021-07-12 06:23:40|34305.8|34164.8|34302.8|34161.8|34305.8|34164.8|34302.5|34161.5|26
1626071030000|2021-07-12 06:23:50|34302.6|34161.6|34304.4|34163.4|34305.2|34164.2|34302.3|34161.3|16
1626071040000|2021-07-12 06:24:00|34304.7|34163.7|34306.5|34165.5|34306.5|34165.5|34303.5|34162.5|23
1626071050000|2021-07-12 06:24:10|34306.8|34165.8|34310|34169|34310|34169|34306.8|34165.8|6
1626071060000|2021-07-12 06:24:20|34310.2|34169.2|34316.9|34175.9|34316.9|34175.9|34310.2|34169.2|28
1626071070000|2021-07-12 06:24:30|34316.6|34175.6|34317.4|34176.4|34318.6|34177.6|34313.1|34172.1|23
1626071080000|2021-07-12 06:24:40|34317.8|34176.8|34316.2|34175.2|34318.8|34177.8|34313.7|34172.7|26
1626071090000|2021-07-12 06:24:50|34315.7|34174.7|34316.1|34175.1|34317.1|34176.1|34312.8|34171.8|25
1626071100000|2021-07-12 06:25:00|34316.5|34175.5|34322.8|34181.8|34324.9|34183.9|34316|34175|29
1626071110000|2021-07-12 06:25:10|34324.5|34183.5|34325.9|34184.9|34325.9|34184.9|34322.3|34181.3|19
1626071120000|2021-07-12 06:25:20|34328|34187|34328|34187|34329|34188|34324.5|34183.5|18
1626071130000|2021-07-12 06:25:30|34328.1|34187.1|34327.6|34186.6|34329.7|34188.7|34326.9|34185.9|11
1626071140000|2021-07-12 06:25:40|34327.2|34186.2|34329.4|34188.4|34330|34189|34327|34186|34
1626071150000|2021-07-12 06:25:50|34329.3|34188.3|34327|34186|34329.4|34188.4|34325.9|34184.9|19
1626071160000|2021-07-12 06:26:00|34327.7|34186.7|34332.6|34191.6|34332.6|34191.6|34326.1|34185.1|23
1626071170000|2021-07-12 06:26:10|34332.7|34191.7|34331.5|34190.5|34332.7|34191.7|34331.5|34190.5|12
1626071180000|2021-07-12 06:26:20|34329.5|34188.5|34352.3|34211.3|34352.3|34211.3|34329.5|34188.5|24
1626071190000|2021-07-12 06:26:30|34355|34214|34344.1|34203.1|34355|34214|34342.9|34201.9|26
1626071200000|2021-07-12 06:26:40|34344.5|34203.5|34346.8|34205.8|34346.8|34205.8|34344.5|34203.5|23
1626071210000|2021-07-12 06:26:50|34347.3|34206.3|34351.7|34210.7|34351.7|34210.7|34347.3|34206.3|22
1626071220000|2021-07-12 06:27:00|34352.1|34211.1|34357.4|34216.4|34358|34217|34350.8|34209.8|15
1626071230000|2021-07-12 06:27:10|34357.9|34216.9|34363.2|34222.2|34364.5|34223.5|34357.9|34216.9|18
1626071240000|2021-07-12 06:27:20|34364.4|34223.4|34367.8|34226.8|34368.6|34227.6|34363.2|34222.2|16
1626071250000|2021-07-12 06:27:30|34367.5|34226.5|34362.2|34221.2|34368.2|34227.2|34358.6|34217.6|24
1626071260000|2021-07-12 06:27:40|34363.7|34222.7|34359.4|34218.4|34363.7|34222.7|34359.1|34218.1|11
1626071270000|2021-07-12 06:27:50|34359.2|34218.2|34357.9|34216.9|34363.4|34222.4|34357.9|34216.9|15
1626071280000|2021-07-12 06:28:00|34354.6|34213.6|34367.4|34226.4|34367.4|34226.4|34354.4|34213.4|16
1626071290000|2021-07-12 06:28:10|34368.7|34227.7|34370.6|34229.6|34372|34231|34368.7|34227.7|23
1626071300000|2021-07-12 06:28:20|34370.5|34229.5|34371|34230|34371.5|34230.5|34370.3|34229.3|20
1626071310000|2021-07-12 06:28:30|34370.4|34229.4|34368.6|34227.6|34370.4|34229.4|34366.8|34225.8|23
1626071320000|2021-07-12 06:28:40|34368.7|34227.7|34373.7|34232.7|34373.7|34232.7|34368.7|34227.7|26
1626071330000|2021-07-12 06:28:50|34375.3|34234.3|34379.4|34238.4|34381.2|34240.2|34374|34233|23
1626071340000|2021-07-12 06:29:00|34378.9|34237.9|34376.6|34235.6|34382.6|34241.6|34376.6|34235.6|24
1626071350000|2021-07-12 06:29:10|34377.7|34236.7|34379.6|34238.6|34384.3|34243.3|34377.7|34236.7|28
1626071360000|2021-07-12 06:29:20|34379.4|34238.4|34381.1|34240.1|34381.4|34240.4|34378.7|34237.7|18
1626071370000|2021-07-12 06:29:30|34380.7|34239.7|34381.2|34240.2|34381.6|34240.6|34379.7|34238.7|25
1626071380000|2021-07-12 06:29:40|34381.5|34240.5|34380.1|34239.1|34381.6|34240.6|34380|34239|11
1626071390000|2021-07-12 06:29:50|34381.9|34240.9|34377.9|34236.9|34382.2|34241.2|34377.7|34236.7|9
1626071400000|2021-07-12 06:30:00|34378|34237|34380.6|34239.6|34380.6|34239.6|34377.9|34236.9|20
1626071410000|2021-07-12 06:30:10|34381.1|34240.1|34382.7|34241.7|34383.3|34242.3|34381.1|34240.1|14
1626071420000|2021-07-12 06:30:20|34383.3|34242.3|34386.3|34245.3|34386.3|34245.3|34383.3|34242.3|21
1626071430000|2021-07-12 06:30:30|34386.1|34245.1|34390.4|34249.4|34390.6|34249.6|34384.7|34243.7|22
1626071440000|2021-07-12 06:30:40|34391.2|34250.2|34392.8|34251.8|34392.8|34251.8|34390|34249|19
1626071450000|2021-07-12 06:30:50|34394|34253|34392.5|34251.5|34394.6|34253.6|34391.9|34250.9|18
1626071460000|2021-07-12 06:31:00|34392.7|34251.7|34391.9|34250.9|34393.5|34252.5|34391.9|34250.9|23
1626071470000|2021-07-12 06:31:10|34391.5|34250.5|34384.3|34243.3|34392.8|34251.8|34384.3|34243.3|20
1626071480000|2021-07-12 06:31:20|34383.8|34242.8|34384.7|34243.7|34384.9|34243.9|34381.3|34240.3|27
1626071490000|2021-07-12 06:31:30|34385.3|34244.3|34385.4|34244.4|34385.6|34244.6|34382.4|34241.4|14
1626071500000|2021-07-12 06:31:40|34385.6|34244.6|34386.8|34245.8|34386.8|34245.8|34384.8|34243.8|18
1626071510000|2021-07-12 06:31:50|34386.5|34245.5|34392.5|34251.5|34392.8|34251.8|34386.5|34245.5|21
1626071520000|2021-07-12 06:32:00|34392.9|34251.9|34392.5|34251.5|34394.6|34253.6|34390.7|34249.7|25
1626071530000|2021-07-12 06:32:10|34398.8|34257.8|34407.9|34266.9|34413|34272|34398.8|34257.8|28
1626071540000|2021-07-12 06:32:20|34405.4|34264.4|34403.4|34262.4|34405.9|34264.9|34401|34260|27
1626071550000|2021-07-12 06:32:30|34404.9|34263.9|34403.1|34262.1|34405|34264|34402.1|34261.1|23
1626071560000|2021-07-12 06:32:40|34405.4|34264.4|34399|34258|34405.4|34264.4|34399|34258|26
1626071570000|2021-07-12 06:32:50|34399.4|34258.4|34397|34256|34399.6|34258.6|34396|34255|15
1626071580000|2021-07-12 06:33:00|34397.4|34256.4|34394.8|34253.8|34397.4|34256.4|34394.2|34253.2|24
1626071590000|2021-07-12 06:33:10|34394|34253|34394.8|34253.8|34395.1|34254.1|34392.6|34251.6|20
1626071600000|2021-07-12 06:33:20|34394.6|34253.6|34389.2|34248.2|34394.6|34253.6|34389|34248|20
1626071610000|2021-07-12 06:33:30|34389.1|34248.1|34386.9|34245.9|34389.1|34248.1|34386.4|34245.4|22
1626071620000|2021-07-12 06:33:40|34386.8|34245.8|34386.7|34245.7|34387|34246|34386.2|34245.2|11
1626071630000|2021-07-12 06:33:50|34386.6|34245.6|34397|34256|34400.8|34259.8|34386|34245|24
1626071640000|2021-07-12 06:34:00|34397.2|34256.2|34390|34249|34404|34263|34388.2|34247.2|26
1626071650000|2021-07-12 06:34:10|34388.4|34247.4|34387.8|34246.8|34391.2|34250.2|34387.8|34246.8|19
1626071660000|2021-07-12 06:34:20|34387.5|34246.5|34382.3|34241.3|34387.5|34246.5|34381.5|34240.5|21
1626071670000|2021-07-12 06:34:30|34381.4|34240.4|34380.9|34239.9|34382.7|34241.7|34378.8|34237.8|26
1626071680000|2021-07-12 06:34:40|34381.1|34240.1|34390.7|34249.7|34392|34251|34381.1|34240.1|27
1626071690000|2021-07-12 06:34:50|34390.5|34249.5|34386.3|34245.3|34392.4|34251.4|34385.7|34244.7|28
1626071700000|2021-07-12 06:35:00|34386.8|34245.8|34388.5|34247.5|34390.9|34249.9|34383.5|34242.5|33
1626071710000|2021-07-12 06:35:10|34388.2|34247.2|34388.7|34247.7|34392.9|34251.9|34387.4|34246.4|29
1626071720000|2021-07-12 06:35:20|34388.9|34247.9|34388.2|34247.2|34390.6|34249.6|34388.2|34247.2|20
1626071730000|2021-07-12 06:35:30|34388.3|34247.3|34390.7|34249.7|34392|34251|34388.1|34247.1|19
1626071740000|2021-07-12 06:35:40|34391.1|34250.1|34399.6|34258.6|34399.6|34258.6|34390|34249|22
1626071750000|2021-07-12 06:35:50|34400.2|34259.2|34399.4|34258.4|34402.7|34261.7|34398.6|34257.6|26
1626071760000|2021-07-12 06:36:00|34399.3|34258.3|34403|34262|34403.4|34262.4|34399.3|34258.3|25
1626071770000|2021-07-12 06:36:10|34401.5|34260.5|34406.4|34265.4|34409.5|34268.5|34401.5|34260.5|29
1626071780000|2021-07-12 06:36:20|34406.5|34265.5|34416.2|34275.2|34417.6|34276.6|34405.9|34264.9|23
1626071790000|2021-07-12 06:36:30|34415.3|34274.3|34418.8|34277.8|34419.7|34278.7|34406.6|34265.6|33
1626071800000|2021-07-12 06:36:40|34417.9|34276.9|34417.9|34276.9|34420.2|34279.2|34416.6|34275.6|30
1626071810000|2021-07-12 06:36:50|34418.1|34277.1|34413.1|34272.1|34418.1|34277.1|34410.8|34269.8|26
1626071820000|2021-07-12 06:37:00|34413.5|34272.5|34417.4|34276.4|34418.3|34277.3|34413.1|34272.1|31
1626071830000|2021-07-12 06:37:10|34415.8|34274.8|34418.4|34277.4|34419.6|34278.6|34415.8|34274.8|19
1626071840000|2021-07-12 06:37:20|34418.5|34277.5|34418.3|34277.3|34422.7|34281.7|34418|34277|21
1626071850000|2021-07-12 06:37:30|34418.2|34277.2|34414.5|34273.5|34419.9|34278.9|34414.4|34273.4|28
1626071860000|2021-07-12 06:37:40|34414.1|34273.1|34416.6|34275.6|34416.7|34275.7|34413.9|34272.9|14
1626071870000|2021-07-12 06:37:50|34418.3|34277.3|34419.5|34278.5|34421.8|34280.8|34418.3|34277.3|27
1626071880000|2021-07-12 06:38:00|34420|34279|34419.9|34278.9|34420|34279|34417.6|34276.6|26
1626071890000|2021-07-12 06:38:10|34420|34279|34412.8|34271.8|34420.3|34279.3|34411.1|34270.1|23
1626071900000|2021-07-12 06:38:20|34412.7|34271.7|34414.6|34273.6|34417.5|34276.5|34410.8|34269.8|25
1626071910000|2021-07-12 06:38:30|34414.5|34273.5|34412|34271|34414.5|34273.5|34403.7|34262.7|26
1626071920000|2021-07-12 06:38:40|34412.6|34271.6|34415.7|34274.7|34415.7|34274.7|34408.6|34267.6|29
1626071930000|2021-07-12 06:38:50|34415.9|34274.9|34418.1|34277.1|34420.1|34279.1|34415.8|34274.8|18
1626071940000|2021-07-12 06:39:00|34414.2|34273.2|34413.2|34272.2|34415.8|34274.8|34412.3|34271.3|26
1626071950000|2021-07-12 06:39:10|34411.3|34270.3|34412.7|34271.7|34412.7|34271.7|34408.7|34267.7|31
1626071960000|2021-07-12 06:39:20|34413|34272|34411.3|34270.3|34413.3|34272.3|34406.8|34265.8|32
1626071970000|2021-07-12 06:39:30|34410.7|34269.7|34408|34267|34411.8|34270.8|34405.4|34264.4|26
1626071980000|2021-07-12 06:39:40|34407.9|34266.9|34419|34278|34419.1|34278.1|34407.9|34266.9|31
1626071990000|2021-07-12 06:39:50|34419.3|34278.3|34436.6|34295.6|34440.8|34299.8|34418.3|34277.3|29
1626072000000|2021-07-12 06:40:00|34436.5|34295.5|34429.2|34288.2|34436.6|34295.6|34428.9|34287.9|33
1626072010000|2021-07-12 06:40:10|34428.8|34287.8|34437.8|34296.8|34438.1|34297.1|34428.8|34287.8|27
1626072020000|2021-07-12 06:40:20|34438|34297|34442|34301|34442.1|34301.1|34437.8|34296.8|17
1626072030000|2021-07-12 06:40:30|34442.1|34301.1|34444.5|34303.5|34444.6|34303.6|34441.8|34300.8|11
1626072040000|2021-07-12 06:40:40|34444.7|34303.7|34445.2|34304.2|34445.2|34304.2|34442|34301|19
1626072050000|2021-07-12 06:40:50|34445.5|34304.5|34452.8|34311.8|34454.5|34313.5|34445.5|34304.5|19
1626072060000|2021-07-12 06:41:00|34453.3|34312.3|34452.7|34311.7|34454.7|34313.7|34451.8|34310.8|23
1626072070000|2021-07-12 06:41:10|34454.2|34313.2|34462.2|34321.2|34462.2|34321.2|34454.1|34313.1|5
1626072080000|2021-07-12 06:41:20|34462.4|34321.4|34465.6|34324.6|34465.6|34324.6|34460.9|34319.9|9
1626072090000|2021-07-12 06:41:30|34465.7|34324.7|34470.3|34329.3|34470.3|34329.3|34465.6|34324.6|11
1626072100000|2021-07-12 06:41:40|34470.8|34329.8|34459.4|34318.4|34471.6|34330.6|34459.4|34318.4|18
1626072110000|2021-07-12 06:41:50|34458.4|34317.4|34460|34319|34462.4|34321.4|34455.5|34314.5|16
1626072120000|2021-07-12 06:42:00|34459.8|34318.8|34456.9|34315.9|34459.8|34318.8|34456.1|34315.1|11
1626072130000|2021-07-12 06:42:10|34456.8|34315.8|34455.3|34314.3|34457.2|34316.2|34455|34314|17
1626072140000|2021-07-12 06:42:20|34455.1|34314.1|34455.5|34314.5|34456.1|34315.1|34455.1|34314.1|10
1626072150000|2021-07-12 06:42:30|34455.1|34314.1|34461.1|34320.1|34461.2|34320.2|34453.3|34312.3|25
1626072160000|2021-07-12 06:42:40|34458.1|34317.1|34461.2|34320.2|34462.2|34321.2|34458.1|34317.1|14
1626072170000|2021-07-12 06:42:50|34462.2|34321.2|34463.2|34322.2|34463.3|34322.3|34462.1|34321.1|7
1626072180000|2021-07-12 06:43:00|34463.1|34322.1|34452.5|34311.5|34463.3|34322.3|34451.6|34310.6|21
1626072190000|2021-07-12 06:43:10|34452.1|34311.1|34450.5|34309.5|34452.9|34311.9|34449.6|34308.6|25
1626072200000|2021-07-12 06:43:20|34451|34310|34443.1|34302.1|34451|34310|34443.1|34302.1|30
1626072210000|2021-07-12 06:43:30|34443.2|34302.2|34443|34302|34443.7|34302.7|34442.3|34301.3|18
1626072220000|2021-07-12 06:43:40|34442.9|34301.9|34438.3|34297.3|34442.9|34301.9|34437.7|34296.7|19
1626072230000|2021-07-12 06:43:50|34438|34297|34436.8|34295.8|34438.1|34297.1|34436.8|34295.8|14
1626072240000|2021-07-12 06:44:00|34437.5|34296.5|34435.4|34294.4|34437.9|34296.9|34434.3|34293.3|11
1626072250000|2021-07-12 06:44:10|34433.8|34292.8|34433.6|34292.6|34434.8|34293.8|34431.3|34290.3|14
1626072260000|2021-07-12 06:44:20|34432.7|34291.7|34432.2|34291.2|34433.7|34292.7|34431|34290|13
1626072270000|2021-07-12 06:44:30|34431.5|34290.5|34425.5|34284.5|34431.5|34290.5|34425.5|34284.5|25
1626072280000|2021-07-12 06:44:40|34425.4|34284.4|34424.9|34283.9|34425.6|34284.6|34423.6|34282.6|8
1626072290000|2021-07-12 06:44:50|34425.6|34284.6|34424|34283|34426.4|34285.4|34424|34283|12
1626072300000|2021-07-12 06:45:00|34424.6|34283.6|34423|34282|34424.6|34283.6|34422.8|34281.8|14
1626072310000|2021-07-12 06:45:10|34422.8|34281.8|34423.5|34282.5|34424|34283|34422.7|34281.7|19
1626072320000|2021-07-12 06:45:20|34423|34282|34424.7|34283.7|34424.7|34283.7|34423|34282|14
1626072330000|2021-07-12 06:45:30|34423.7|34282.7|34421.1|34280.1|34424.7|34283.7|34421.1|34280.1|16
1626072340000|2021-07-12 06:45:40|34422|34281|34422.7|34281.7|34422.7|34281.7|34420.4|34279.4|11
1626072350000|2021-07-12 06:45:50|34423.6|34282.6|34422|34281|34424.3|34283.3|34421.3|34280.3|11
1626072360000|2021-07-12 06:46:00|34422.3|34281.3|34425.7|34284.7|34426.1|34285.1|34422.3|34281.3|8
1626072370000|2021-07-12 06:46:10|34424.4|34283.4|34425.7|34284.7|34425.7|34284.7|34424.4|34283.4|5
1626072380000|2021-07-12 06:46:20|34426.7|34285.7|34439.6|34298.6|34439.6|34298.6|34426.7|34285.7|13
1626072390000|2021-07-12 06:46:30|34439.8|34298.8|34447.6|34306.6|34447.6|34306.6|34439.8|34298.8|12
1626072400000|2021-07-12 06:46:40|34448.1|34307.1|34451.4|34310.4|34451.4|34310.4|34448.1|34307.1|8
1626072410000|2021-07-12 06:46:50|34452.6|34311.6|34458.9|34317.9|34460.3|34319.3|34452.6|34311.6|17
1626072420000|2021-07-12 06:47:00|34460.1|34319.1|34465.1|34324.1|34465.3|34324.3|34459.6|34318.6|32
1626072430000|2021-07-12 06:47:10|34463.6|34322.6|34460.9|34319.9|34465.1|34324.1|34452.2|34311.2|33
1626072440000|2021-07-12 06:47:20|34462|34321|34458.2|34317.2|34465.3|34324.3|34457.2|34316.2|22
1626072450000|2021-07-12 06:47:30|34458.8|34317.8|34458.5|34317.5|34458.9|34317.9|34456.9|34315.9|15
1626072460000|2021-07-12 06:47:40|34459.3|34318.3|34457.4|34316.4|34459.9|34318.9|34457|34316|10
1626072470000|2021-07-12 06:47:50|34457|34316|34457.4|34316.4|34457.4|34316.4|34456.1|34315.1|7
1626072480000|2021-07-12 06:48:00|34457.3|34316.3|34453.4|34312.4|34457.3|34316.3|34453.4|34312.4|16
1626072490000|2021-07-12 06:48:10|34453.3|34312.3|34452.2|34311.2|34454.1|34313.1|34450.8|34309.8|25
1626072500000|2021-07-12 06:48:20|34451.8|34310.8|34449.5|34308.5|34452.5|34311.5|34448.2|34307.2|15
1626072510000|2021-07-12 06:48:30|34449.3|34308.3|34452.1|34311.1|34452.2|34311.2|34447.7|34306.7|13
1626072520000|2021-07-12 06:48:40|34451|34310|34444|34303|34453.6|34312.6|34440.4|34299.4|22
1626072530000|2021-07-12 06:48:50|34443.4|34302.4|34447.3|34306.3|34447.3|34306.3|34441.7|34300.7|23
1626072540000|2021-07-12 06:49:00|34449.8|34308.8|34450.6|34309.6|34451.4|34310.4|34449.8|34308.8|12
1626072550000|2021-07-12 06:49:10|34450.4|34309.4|34446.3|34305.3|34451.2|34310.2|34446.3|34305.3|7
1626072560000|2021-07-12 06:49:20|34444.6|34303.6|34439.1|34298.1|34444.6|34303.6|34439.1|34298.1|8
1626072570000|2021-07-12 06:49:30|34439.4|34298.4|34441|34300|34444.6|34303.6|34439.4|34298.4|4
1626072580000|2021-07-12 06:49:40|34440.9|34299.9|34456.9|34315.9|34458.1|34317.1|34440.9|34299.9|12
1626072590000|2021-07-12 06:49:50|34457|34316|34460|34319|34460.9|34319.9|34456.8|34315.8|16
1626072600000|2021-07-12 06:50:00|34461.4|34320.4|34470.9|34329.9|34470.9|34329.9|34460.3|34319.3|10
1626072610000|2021-07-12 06:50:10|34469.7|34328.7|34470.8|34329.8|34470.9|34329.9|34468.5|34327.5|13
1626072620000|2021-07-12 06:50:20|34470|34329|34470.9|34329.9|34471.2|34330.2|34469.7|34328.7|11
1626072630000|2021-07-12 06:50:30|34471.2|34330.2|34472.3|34331.3|34472.4|34331.4|34470.9|34329.9|5
1626072640000|2021-07-12 06:50:40|34472.2|34331.2|34471.5|34330.5|34472.2|34331.2|34470.5|34329.5|5
1626072650000|2021-07-12 06:50:50|34471.4|34330.4|34471.3|34330.3|34471.4|34330.4|34466.1|34325.1|9
1626072660000|2021-07-12 06:51:00|34472.3|34331.3|34480.6|34339.6|34484.3|34343.3|34472.3|34331.3|8
1626072670000|2021-07-12 06:51:10|34483.4|34342.4|34510.4|34369.4|34510.4|34369.4|34481.4|34340.4|18
1626072680000|2021-07-12 06:51:20|34510.2|34369.2|34491.8|34350.8|34510.9|34369.9|34488|34347|30
1626072690000|2021-07-12 06:51:30|34492.1|34351.1|34492.3|34351.3|34493.4|34352.4|34490.4|34349.4|23
1626072700000|2021-07-12 06:51:40|34492.2|34351.2|34488.3|34347.3|34492.3|34351.3|34487.5|34346.5|22
1626072710000|2021-07-12 06:51:50|34488.4|34347.4|34486.1|34345.1|34489.9|34348.9|34484.7|34343.7|31
1626072720000|2021-07-12 06:52:00|34485.4|34344.4|34487.5|34346.5|34489.6|34348.6|34485.2|34344.2|16
1626072730000|2021-07-12 06:52:10|34489.9|34348.9|34486.6|34345.6|34491|34350|34486.2|34345.2|13
1626072740000|2021-07-12 06:52:20|34486|34345|34485.8|34344.8|34486.9|34345.9|34485.8|34344.8|12
1626072750000|2021-07-12 06:52:30|34485.5|34344.5|34482.6|34341.6|34485.5|34344.5|34481.1|34340.1|30
1626072760000|2021-07-12 06:52:40|34483|34342|34482.6|34341.6|34484|34343|34481.9|34340.9|20
1626072770000|2021-07-12 06:52:50|34482.9|34341.9|34481.2|34340.2|34485.4|34344.4|34481.2|34340.2|23
1626072780000|2021-07-12 06:53:00|34480.9|34339.9|34484.1|34343.1|34486.4|34345.4|34479.5|34338.5|35
1626072790000|2021-07-12 06:53:10|34483.6|34342.6|34482.1|34341.1|34483.6|34342.6|34480.3|34339.3|30
1626072800000|2021-07-12 06:53:20|34480.8|34339.8|34485.3|34344.3|34485.3|34344.3|34480.1|34339.1|27
1626072810000|2021-07-12 06:53:30|34482.8|34341.8|34481.7|34340.7|34485|34344|34480.4|34339.4|36
1626072820000|2021-07-12 06:53:40|34481.5|34340.5|34481.2|34340.2|34482.6|34341.6|34479.6|34338.6|33
1626072830000|2021-07-12 06:53:50|34481.5|34340.5|34484.1|34343.1|34484.1|34343.1|34480|34339|22
1626072840000|2021-07-12 06:54:00|34484|34343|34482.6|34341.6|34484.1|34343.1|34480.2|34339.2|26
1626072850000|2021-07-12 06:54:10|34482.9|34341.9|34471.3|34330.3|34483|34342|34470.3|34329.3|27
1626072860000|2021-07-12 06:54:20|34471.8|34330.8|34461.2|34320.2|34478.1|34337.1|34461.1|34320.1|26
1626072870000|2021-07-12 06:54:30|34461.4|34320.4|34453.2|34312.2|34463.7|34322.7|34453.2|34312.2|26
1626072880000|2021-07-12 06:54:40|34452.8|34311.8|34452.4|34311.4|34454.1|34313.1|34452.2|34311.2|18
1626072890000|2021-07-12 06:54:50|34452.3|34311.3|34445.8|34304.8|34452.5|34311.5|34444.4|34303.4|24
1626072900000|2021-07-12 06:55:00|34445.9|34304.9|34453.1|34312.1|34454.3|34313.3|34444.5|34303.5|34
1626072910000|2021-07-12 06:55:10|34453.9|34312.9|34466.3|34325.3|34468|34327|34453.9|34312.9|25
1626072920000|2021-07-12 06:55:20|34466.9|34325.9|34464.9|34323.9|34468.1|34327.1|34463.1|34322.1|24
1626072930000|2021-07-12 06:55:30|34465.6|34324.6|34465.6|34324.6|34466.4|34325.4|34464.9|34323.9|7
1626072940000|2021-07-12 06:55:40|34466.1|34325.1|34470.3|34329.3|34470.3|34329.3|34465.6|34324.6|6
1626072950000|2021-07-12 06:55:50|34470.2|34329.2|34461.5|34320.5|34470.2|34329.2|34461.1|34320.1|29
1626072960000|2021-07-12 06:56:00|34461.6|34320.6|34463|34322|34463.7|34322.7|34460.8|34319.8|23
1626072970000|2021-07-12 06:56:10|34463.2|34322.2|34463.7|34322.7|34463.8|34322.8|34461.6|34320.6|28
1626072980000|2021-07-12 06:56:20|34463.6|34322.6|34463.3|34322.3|34463.8|34322.8|34462.7|34321.7|21
1626072990000|2021-07-12 06:56:30|34463.1|34322.1|34462.2|34321.2|34463.1|34322.1|34461.2|34320.2|27
1626073000000|2021-07-12 06:56:40|34461.8|34320.8|34460.9|34319.9|34462.2|34321.2|34459.7|34318.7|24
1626073010000|2021-07-12 06:56:50|34461.9|34320.9|34464.4|34323.4|34464.4|34323.4|34460.5|34319.5|21
1626073020000|2021-07-12 06:57:00|34464.5|34323.5|34473.9|34332.9|34474.6|34333.6|34464.5|34323.5|30
1626073030000|2021-07-12 06:57:10|34474.8|34333.8|34474.5|34333.5|34478.5|34337.5|34471.6|34330.6|18
1626073040000|2021-07-12 06:57:20|34475.3|34334.3|34474.8|34333.8|34485.5|34344.5|34474.8|34333.8|21
1626073050000|2021-07-12 06:57:30|34474.4|34333.4|34477.1|34336.1|34477.1|34336.1|34474.4|34333.4|5
1626073060000|2021-07-12 06:57:40|34477.7|34336.7|34477.8|34336.8|34478.4|34337.4|34476.8|34335.8|12
1626073070000|2021-07-12 06:57:50|34477.4|34336.4|34478.1|34337.1|34478.1|34337.1|34475.7|34334.7|12
1626073080000|2021-07-12 06:58:00|34478.8|34337.8|34477.8|34336.8|34478.8|34337.8|34475|34334|8
1626073090000|2021-07-12 06:58:10|34476.5|34335.5|34473.3|34332.3|34476.5|34335.5|34467.6|34326.6|17
1626073100000|2021-07-12 06:58:20|34470.5|34329.5|34465.3|34324.3|34470.6|34329.6|34463.9|34322.9|14
1626073110000|2021-07-12 06:58:30|34465.4|34324.4|34464.1|34323.1|34465.4|34324.4|34463.5|34322.5|13
1626073120000|2021-07-12 06:58:40|34464.9|34323.9|34462.7|34321.7|34466.9|34325.9|34462.4|34321.4|14
1626073130000|2021-07-12 06:58:50|34462.2|34321.2|34460.3|34319.3|34462.2|34321.2|34459.9|34318.9|14
1626073140000|2021-07-12 06:59:00|34457|34316|34457|34316|34458.8|34317.8|34454.4|34313.4|21
1626073150000|2021-07-12 06:59:10|34457.5|34316.5|34465.9|34324.9|34465.9|34324.9|34457.5|34316.5|7
1626073160000|2021-07-12 06:59:20|34462.4|34321.4|34461|34320|34462.7|34321.7|34461|34320|7
1626073170000|2021-07-12 06:59:30|34460.7|34319.7|34464.5|34323.5|34464.7|34323.7|34460.5|34319.5|8
1626073180000|2021-07-12 06:59:40|34464.4|34323.4|34454.9|34313.9|34464.4|34323.4|34454.9|34313.9|16
1626073190000|2021-07-12 06:59:50|34456.2|34315.2|34453.6|34312.6|34456.5|34315.5|34453.6|34312.6|25
1626073200000|2021-07-12 07:00:00|34453.2|34312.2|34457.3|34316.3|34457.3|34316.3|34452|34311|17
1626073210000|2021-07-12 07:00:10|34456.4|34315.4|34455.8|34314.8|34458.1|34317.1|34452.6|34311.6|22
1626073220000|2021-07-12 07:00:20|34457.2|34316.2|34454.8|34313.8|34457.3|34316.3|34454.2|34313.2|14
1626073230000|2021-07-12 07:00:30|34454.9|34313.9|34456.9|34315.9|34459.3|34318.3|34454.9|34313.9|14
1626073240000|2021-07-12 07:00:40|34457.2|34316.2|34456.6|34315.6|34457.4|34316.4|34456.4|34315.4|16
1626073250000|2021-07-12 07:00:50|34457.2|34316.2|34459.6|34318.6|34459.6|34318.6|34456.4|34315.4|23
1626073260000|2021-07-12 07:01:00|34459.2|34318.2|34466.8|34325.8|34467.5|34326.5|34457.4|34316.4|21
1626073270000|2021-07-12 07:01:10|34465.6|34324.6|34464.3|34323.3|34466|34325|34464.3|34323.3|12
1626073280000|2021-07-12 07:01:20|34463.5|34322.5|34469.5|34328.5|34469.5|34328.5|34463.3|34322.3|25
1626073290000|2021-07-12 07:01:30|34468.6|34327.6|34465|34324|34468.9|34327.9|34465|34324|27
1626073300000|2021-07-12 07:01:40|34464.9|34323.9|34465.8|34324.8|34465.8|34324.8|34462.9|34321.9|27
1626073310000|2021-07-12 07:01:50|34465|34324|34464.7|34323.7|34466.5|34325.5|34464.4|34323.4|13
1626073320000|2021-07-12 07:02:00|34465.1|34324.1|34463|34322|34465.2|34324.2|34463|34322|9
1626073330000|2021-07-12 07:02:10|34460.8|34319.8|34459.9|34318.9|34461.2|34320.2|34455.3|34314.3|27
1626073340000|2021-07-12 07:02:20|34459.8|34318.8|34460.5|34319.5|34460.8|34319.8|34458.1|34317.1|31
1626073350000|2021-07-12 07:02:30|34460.6|34319.6|34460.4|34319.4|34460.7|34319.7|34458.5|34317.5|24
1626073360000|2021-07-12 07:02:40|34460.3|34319.3|34462|34321|34462.7|34321.7|34458.6|34317.6|30
1626073370000|2021-07-12 07:02:50|34461.8|34320.8|34462.2|34321.2|34463.7|34322.7|34460.5|34319.5|23
1626073380000|2021-07-12 07:03:00|34463.8|34322.8|34461.4|34320.4|34469.8|34328.8|34461.1|34320.1|21
1626073390000|2021-07-12 07:03:10|34462.2|34321.2|34456|34315|34462.2|34321.2|34455.5|34314.5|20
1626073400000|2021-07-12 07:03:20|34455.9|34314.9|34456.8|34315.8|34458|34317|34455.7|34314.7|13
1626073410000|2021-07-12 07:03:30|34456.3|34315.3|34461.1|34320.1|34461.2|34320.2|34455.6|34314.6|12
1626073420000|2021-07-12 07:03:40|34461.8|34320.8|34461.6|34320.6|34462.8|34321.8|34460.8|34319.8|11
1626073430000|2021-07-12 07:03:50|34460.9|34319.9|34462.9|34321.9|34462.9|34321.9|34460.9|34319.9|18
1626073440000|2021-07-12 07:04:00|34462.6|34321.6|34461.7|34320.7|34462.8|34321.8|34461.4|34320.4|20
1626073450000|2021-07-12 07:04:10|34462|34321|34456.6|34315.6|34463.8|34322.8|34456.3|34315.3|21
1626073460000|2021-07-12 07:04:20|34456.4|34315.4|34457.4|34316.4|34457.9|34316.9|34455.2|34314.2|25
1626073470000|2021-07-12 07:04:30|34457.9|34316.9|34459.8|34318.8|34459.8|34318.8|34457.9|34316.9|17
1626073480000|2021-07-12 07:04:40|34459.7|34318.7|34460|34319|34460.8|34319.8|34459.7|34318.7|22
1626073490000|2021-07-12 07:04:50|34460.5|34319.5|34458.8|34317.8|34460.7|34319.7|34458.8|34317.8|29
1626073500000|2021-07-12 07:05:00|34459.5|34318.5|34441.7|34300.7|34459.6|34318.6|34439.2|34298.2|23
1626073510000|2021-07-12 07:05:10|34441.3|34300.3|34434.2|34293.2|34441.3|34300.3|34434.2|34293.2|8
1626073520000|2021-07-12 07:05:20|34434|34293|34432.2|34291.2|34441.2|34300.2|34432.1|34291.1|12
1626073530000|2021-07-12 07:05:30|34432.3|34291.3|34430.2|34289.2|34433.3|34292.3|34430.2|34289.2|20
1626073540000|2021-07-12 07:05:40|34430.4|34289.4|34428.4|34287.4|34430.4|34289.4|34428.4|34287.4|7
1626073550000|2021-07-12 07:05:50|34428.2|34287.2|34428.2|34287.2|34429.5|34288.5|34427.6|34286.6|4
1626073560000|2021-07-12 07:06:00|34427.6|34286.6|34430.7|34289.7|34433.6|34292.6|34427.6|34286.6|15
1626073570000|2021-07-12 07:06:10|34430.5|34289.5|34426.3|34285.3|34430.5|34289.5|34426.3|34285.3|9
1626073580000|2021-07-12 07:06:20|34426.2|34285.2|34426.4|34285.4|34426.4|34285.4|34426.2|34285.2|2
1626073590000|2021-07-12 07:06:30|34426.3|34285.3|34424.5|34283.5|34426.8|34285.8|34424.4|34283.4|13
1626073600000|2021-07-12 07:06:40|34424.3|34283.3|34417.9|34276.9|34424.5|34283.5|34417.9|34276.9|18
1626073610000|2021-07-12 07:06:50|34418.2|34277.2|34410.2|34269.2|34418.2|34277.2|34410.1|34269.1|24
1626073620000|2021-07-12 07:07:00|34410.3|34269.3|34408.4|34267.4|34411.3|34270.3|34405.2|34264.2|33
1626073630000|2021-07-12 07:07:10|34409|34268|34410.9|34269.9|34412.6|34271.6|34407.4|34266.4|26
1626073640000|2021-07-12 07:07:20|34412|34271|34412|34271|34413.5|34272.5|34409.6|34268.6|22
1626073650000|2021-07-12 07:07:30|34412.5|34271.5|34412.8|34271.8|34412.8|34271.8|34410.4|34269.4|10
1626073660000|2021-07-12 07:07:40|34412.7|34271.7|34409.7|34268.7|34414|34273|34409.7|34268.7|20
1626073670000|2021-07-12 07:07:50|34411.5|34270.5|34412.7|34271.7|34413|34272|34410.6|34269.6|25
1626073680000|2021-07-12 07:08:00|34412.6|34271.6|34425|34284|34425.1|34284.1|34412.6|34271.6|22
1626073690000|2021-07-12 07:08:10|34425.1|34284.1|34422.2|34281.2|34425.6|34284.6|34422.2|34281.2|13
1626073700000|2021-07-12 07:08:20|34422.3|34281.3|34422.1|34281.1|34425.6|34284.6|34421.5|34280.5|21
1626073710000|2021-07-12 07:08:30|34421.6|34280.6|34423.2|34282.2|34424.6|34283.6|34421.6|34280.6|18
1626073720000|2021-07-12 07:08:40|34423.3|34282.3|34423.3|34282.3|34423.3|34282.3|34423.3|34282.3|1
1626073730000|2021-07-12 07:08:50|34423.2|34282.2|34430.9|34289.9|34430.9|34289.9|34422.9|34281.9|14
1626073740000|2021-07-12 07:09:00|34429.3|34288.3|34431.5|34290.5|34431.5|34290.5|34429.3|34288.3|6
1626073750000|2021-07-12 07:09:10|34431.7|34290.7|34431.7|34290.7|34431.7|34290.7|34431.7|34290.7|1
1626073760000|2021-07-12 07:09:20|34433.8|34292.8|34433.8|34292.8|34433.8|34292.8|34433.8|34292.8|1
1626073770000|2021-07-12 07:09:30|34434.7|34293.7|34429.8|34288.8|34434.7|34293.7|34429|34288|15
1626073780000|2021-07-12 07:09:40|34429.2|34288.2|34432|34291|34432|34291|34429.2|34288.2|12
1626073790000|2021-07-12 07:09:50|34431.2|34290.2|34431.5|34290.5|34431.9|34290.9|34431.1|34290.1|9
1626073800000|2021-07-12 07:10:00|34430.6|34289.6|34432.5|34291.5|34432.5|34291.5|34430.3|34289.3|9
1626073810000|2021-07-12 07:10:10|34432.6|34291.6|34438.5|34297.5|34438.5|34297.5|34432.5|34291.5|12
1626073820000|2021-07-12 07:10:20|34437.8|34296.8|34438.8|34297.8|34441|34300|34437.8|34296.8|18
1626073830000|2021-07-12 07:10:30|34439.3|34298.3|34439|34298|34439.5|34298.5|34438.8|34297.8|13
1626073840000|2021-07-12 07:10:40|34438.5|34297.5|34438.2|34297.2|34439|34298|34437.8|34296.8|6
1626073850000|2021-07-12 07:10:50|34438|34297|34438.4|34297.4|34438.6|34297.6|34438|34297|4
1626073860000|2021-07-12 07:11:00|34438.3|34297.3|34438.3|34297.3|34438.3|34297.3|34438.3|34297.3|1
1626073890000|2021-07-12 07:11:30|34438.5|34297.5|34438.5|34297.5|34438.5|34297.5|34438.5|34297.5|1
1626073900000|2021-07-12 07:11:40|34440.8|34299.8|34452.5|34311.5|34452.5|34311.5|34440.8|34299.8|9
1626073910000|2021-07-12 07:11:50|34453.1|34312.1|34458.2|34317.2|34459.8|34318.8|34453.1|34312.1|11
1626073920000|2021-07-12 07:12:00|34456.9|34315.9|34452.6|34311.6|34460.2|34319.2|34452.1|34311.1|17
1626073930000|2021-07-12 07:12:10|34454.4|34313.4|34458.5|34317.5|34458.8|34317.8|34454.4|34313.4|17
1626073940000|2021-07-12 07:12:20|34457.8|34316.8|34459.4|34318.4|34459.6|34318.6|34456.2|34315.2|14
1626073950000|2021-07-12 07:12:30|34459.3|34318.3|34459.3|34318.3|34463|34322|34456.2|34315.2|7
1626073960000|2021-07-12 07:12:40|34458.6|34317.6|34458.1|34317.1|34462|34321|34453|34312|13
1626073970000|2021-07-12 07:12:50|34456.6|34315.6|34464.6|34323.6|34464.9|34323.9|34456.6|34315.6|20
1626073980000|2021-07-12 07:13:00|34464.7|34323.7|34464.9|34323.9|34464.9|34323.9|34464.7|34323.7|2
1626073990000|2021-07-12 07:13:10|34465.3|34324.3|34464.8|34323.8|34466|34325|34464.2|34323.2|7
1626074000000|2021-07-12 07:13:20|34473.5|34332.5|34465.5|34324.5|34473.5|34332.5|34465.5|34324.5|9
1626074010000|2021-07-12 07:13:30|34465.8|34324.8|34468.9|34327.9|34470.5|34329.5|34465.8|34324.8|20
1626074020000|2021-07-12 07:13:40|34468.8|34327.8|34477|34336|34477|34336|34468.8|34327.8|15
1626074030000|2021-07-12 07:13:50|34478.4|34337.4|34499.8|34358.8|34499.8|34358.8|34477.8|34336.8|20
1626074040000|2021-07-12 07:14:00|34498|34357|34491|34350|34498|34357|34489.9|34348.9|24
1626074050000|2021-07-12 07:14:10|34490.9|34349.9|34506.5|34365.5|34506.5|34365.5|34490.9|34349.9|13
1626074060000|2021-07-12 07:14:20|34508.2|34367.2|34512.7|34371.7|34516.2|34375.2|34508.2|34367.2|22
1626074070000|2021-07-12 07:14:30|34513.3|34372.3|34514|34373|34514.1|34373.1|34505.6|34364.6|26
1626074080000|2021-07-12 07:14:40|34513.2|34372.2|34517.9|34376.9|34520.5|34379.5|34511.1|34370.1|20
1626074090000|2021-07-12 07:14:50|34520.5|34379.5|34517.9|34376.9|34520.8|34379.8|34517.1|34376.1|16
1626074100000|2021-07-12 07:15:00|34517.8|34376.8|34518.4|34377.4|34518.4|34377.4|34513.5|34372.5|27
1626074110000|2021-07-12 07:15:10|34519.3|34378.3|34530.9|34389.9|34534.6|34393.6|34519.1|34378.1|25
1626074120000|2021-07-12 07:15:20|34531|34390|34530.9|34389.9|34531.4|34390.4|34528.8|34387.8|12
1626074130000|2021-07-12 07:15:30|34534.8|34393.8|34540|34399|34540.1|34399.1|34532.9|34391.9|16
1626074140000|2021-07-12 07:15:40|34540.4|34399.4|34545.4|34404.4|34548.2|34407.2|34540|34399|24
1626074150000|2021-07-12 07:15:50|34542.6|34401.6|34550|34409|34551.7|34410.7|34540.6|34399.6|34
1626074160000|2021-07-12 07:16:00|34551.7|34410.7|34553.7|34412.7|34555.6|34414.6|34551.7|34410.7|13
1626074170000|2021-07-12 07:16:10|34553.9|34412.9|34552.4|34411.4|34554.9|34413.9|34552.4|34411.4|3
1626074180000|2021-07-12 07:16:20|34563.2|34422.2|34563.2|34422.2|34563.2|34422.2|34563.2|34422.2|1
1626074190000|2021-07-12 07:16:30|34565.2|34424.2|34565.2|34424.2|34567.1|34426.1|34559.5|34418.5|5
1626074200000|2021-07-12 07:16:40|34563.2|34422.2|34564.3|34423.3|34567.1|34426.1|34563.2|34422.2|4
1626074220000|2021-07-12 07:17:00|34564.2|34423.2|34564.5|34423.5|34566.6|34425.6|34561.2|34420.2|11
1626074230000|2021-07-12 07:17:10|34561.9|34420.9|34561.1|34420.1|34561.9|34420.9|34561|34420|3
1626074240000|2021-07-12 07:17:20|34561.3|34420.3|34564.5|34423.5|34566.5|34425.5|34559.5|34418.5|24
1626074250000|2021-07-12 07:17:30|34564.6|34423.6|34562.8|34421.8|34564.6|34423.6|34561.8|34420.8|16
1626074260000|2021-07-12 07:17:40|34562.3|34421.3|34565.5|34424.5|34565.5|34424.5|34561.3|34420.3|15
1626074270000|2021-07-12 07:17:50|34564.5|34423.5|34561.2|34420.2|34568.1|34427.1|34558.9|34417.9|15
1626074280000|2021-07-12 07:18:00|34561.3|34420.3|34543.8|34402.8|34561.5|34420.5|34543.8|34402.8|22
1626074290000|2021-07-12 07:18:10|34543.9|34402.9|34546|34405|34546|34405|34541.3|34400.3|27
1626074300000|2021-07-12 07:18:20|34545.8|34404.8|34542.4|34401.4|34546|34405|34542.4|34401.4|10
1626074310000|2021-07-12 07:18:30|34543.3|34402.3|34536.2|34395.2|34544.2|34403.2|34536.2|34395.2|22
1626074320000|2021-07-12 07:18:40|34534.9|34393.9|34539.8|34398.8|34539.8|34398.8|34534.9|34393.9|23
1626074330000|2021-07-12 07:18:50|34540.6|34399.6|34538.5|34397.5|34540.6|34399.6|34536.7|34395.7|18
1626074340000|2021-07-12 07:19:00|34539|34398|34543.3|34402.3|34543.3|34402.3|34535|34394|13
1626074350000|2021-07-12 07:19:10|34546|34405|34535.4|34394.4|34546.9|34405.9|34535.4|34394.4|25
1626074360000|2021-07-12 07:19:20|34534.1|34393.1|34522.9|34381.9|34534.1|34393.1|34522.9|34381.9|27
1626074370000|2021-07-12 07:19:30|34522.7|34381.7|34518.5|34377.5|34522.7|34381.7|34515.2|34374.2|27
1626074380000|2021-07-12 07:19:40|34518.7|34377.7|34518.3|34377.3|34518.7|34377.7|34515.6|34374.6|20
1626074390000|2021-07-12 07:19:50|34518.4|34377.4|34511.3|34370.3|34518.4|34377.4|34511.2|34370.2|15
1626074400000|2021-07-12 07:20:00|34510.9|34369.9|34512.4|34371.4|34512.4|34371.4|34510.5|34369.5|14
1626074410000|2021-07-12 07:20:10|34512.5|34371.5|34511.8|34370.8|34513.4|34372.4|34511.8|34370.8|8
1626074420000|2021-07-12 07:20:20|34511.4|34370.4|34510.4|34369.4|34511.8|34370.8|34510.4|34369.4|10
1626074430000|2021-07-12 07:20:30|34509.2|34368.2|34508.4|34367.4|34509.2|34368.2|34507.3|34366.3|16
1626074440000|2021-07-12 07:20:40|34508.5|34367.5|34504.3|34363.3|34508.5|34367.5|34504.3|34363.3|14
1626074450000|2021-07-12 07:20:50|34504.7|34363.7|34500.3|34359.3|34504.7|34363.7|34500.3|34359.3|18
1626074460000|2021-07-12 07:21:00|34500.5|34359.5|34508.7|34367.7|34508.7|34367.7|34499.2|34358.2|22
1626074470000|2021-07-12 07:21:10|34508.2|34367.2|34498.7|34357.7|34508.3|34367.3|34498.7|34357.7|17
1626074480000|2021-07-12 07:21:20|34498.8|34357.8|34494.5|34353.5|34499.3|34358.3|34494|34353|17
1626074490000|2021-07-12 07:21:30|34497.1|34356.1|34495.9|34354.9|34497.7|34356.7|34494.5|34353.5|19
1626074500000|2021-07-12 07:21:40|34496.4|34355.4|34494.1|34353.1|34497.4|34356.4|34494.1|34353.1|14
1626074510000|2021-07-12 07:21:50|34495.2|34354.2|34495.6|34354.6|34500.2|34359.2|34494.5|34353.5|20
1626074520000|2021-07-12 07:22:00|34494.9|34353.9|34492.1|34351.1|34494.9|34353.9|34492.1|34351.1|13
1626074530000|2021-07-12 07:22:10|34491.1|34350.1|34485.2|34344.2|34491.1|34350.1|34485.2|34344.2|15
1626074540000|2021-07-12 07:22:20|34484.4|34343.4|34485.1|34344.1|34485.1|34344.1|34484.4|34343.4|4
1626074550000|2021-07-12 07:22:30|34485.3|34344.3|34485.7|34344.7|34485.8|34344.8|34485.3|34344.3|6
1626074560000|2021-07-12 07:22:40|34485.6|34344.6|34485.1|34344.1|34485.8|34344.8|34484.5|34343.5|10
1626074570000|2021-07-12 07:22:50|34484.8|34343.8|34483.2|34342.2|34484.8|34343.8|34483.2|34342.2|12
1626074580000|2021-07-12 07:23:00|34483.4|34342.4|34485.5|34344.5|34491.7|34350.7|34483.4|34342.4|15
1626074590000|2021-07-12 07:23:10|34484.8|34343.8|34486.9|34345.9|34488.4|34347.4|34484.7|34343.7|22
1626074600000|2021-07-12 07:23:20|34487.6|34346.6|34488.2|34347.2|34488.7|34347.7|34486.2|34345.2|13
1626074610000|2021-07-12 07:23:30|34488.1|34347.1|34488.9|34347.9|34489.7|34348.7|34488.1|34347.1|18
1626074620000|2021-07-12 07:23:40|34489.3|34348.3|34485.4|34344.4|34489.3|34348.3|34484.6|34343.6|21
1626074630000|2021-07-12 07:23:50|34485.3|34344.3|34488.5|34347.5|34489.7|34348.7|34483.2|34342.2|18
1626074640000|2021-07-12 07:24:00|34488.7|34347.7|34489.4|34348.4|34489.8|34348.8|34487.4|34346.4|12
1626074650000|2021-07-12 07:24:10|34487.7|34346.7|34489.4|34348.4|34489.4|34348.4|34486.5|34345.5|11
1626074660000|2021-07-12 07:24:20|34489.8|34348.8|34487|34346|34489.8|34348.8|34487|34346|4
1626074670000|2021-07-12 07:24:30|34486.9|34345.9|34496.4|34355.4|34496.7|34355.7|34486.9|34345.9|13
1626074680000|2021-07-12 07:24:40|34496.1|34355.1|34502.6|34361.6|34502.6|34361.6|34496.1|34355.1|13
1626074690000|2021-07-12 07:24:50|34503.1|34362.1|34499.6|34358.6|34503.5|34362.5|34499.2|34358.2|19
1626074700000|2021-07-12 07:25:00|34501|34360|34521.4|34380.4|34521.4|34380.4|34501|34360|26
1626074710000|2021-07-12 07:25:10|34520.4|34379.4|34521.2|34380.2|34523.5|34382.5|34518.8|34377.8|23
1626074720000|2021-07-12 07:25:20|34521.4|34380.4|34527.7|34386.7|34528|34387|34521.4|34380.4|17
1626074730000|2021-07-12 07:25:30|34526.1|34385.1|34522.9|34381.9|34526.1|34385.1|34522.9|34381.9|25
1626074740000|2021-07-12 07:25:40|34522.6|34381.6|34525.8|34384.8|34526.5|34385.5|34522.6|34381.6|17
1626074750000|2021-07-12 07:25:50|34526.4|34385.4|34525.1|34384.1|34526.4|34385.4|34522.6|34381.6|24
1626074760000|2021-07-12 07:26:00|34524.9|34383.9|34525.9|34384.9|34527|34386|34524.9|34383.9|15
1626074770000|2021-07-12 07:26:10|34526|34385|34519.9|34378.9|34526|34385|34519.8|34378.8|23
1626074780000|2021-07-12 07:26:20|34518.6|34377.6|34508.3|34367.3|34518.6|34377.6|34508.3|34367.3|25
1626074790000|2021-07-12 07:26:30|34508.4|34367.4|34503.3|34362.3|34508.6|34367.6|34503.3|34362.3|18
1626074800000|2021-07-12 07:26:40|34503.1|34362.1|34498.8|34357.8|34505.6|34364.6|34498.6|34357.6|27
1626074810000|2021-07-12 07:26:50|34498.7|34357.7|34498.1|34357.1|34502|34361|34497.9|34356.9|17
1626074820000|2021-07-12 07:27:00|34499.4|34358.4|34501.8|34360.8|34502.8|34361.8|34499.4|34358.4|8
1626074830000|2021-07-12 07:27:10|34501|34360|34508.6|34367.6|34513.4|34372.4|34500.9|34359.9|29
1626074840000|2021-07-12 07:27:20|34508.5|34367.5|34512.1|34371.1|34512.6|34371.6|34508.5|34367.5|16
1626074850000|2021-07-12 07:27:30|34512|34371|34510.4|34369.4|34512.4|34371.4|34509.9|34368.9|21
1626074860000|2021-07-12 07:27:40|34509.8|34368.8|34512.3|34371.3|34513.3|34372.3|34509.8|34368.8|20
1626074870000|2021-07-12 07:27:50|34512.2|34371.2|34510.5|34369.5|34512.2|34371.2|34510.5|34369.5|11
1626074880000|2021-07-12 07:28:00|34512|34371|34515.7|34374.7|34515.7|34374.7|34510.9|34369.9|15
1626074890000|2021-07-12 07:28:10|34515.6|34374.6|34515.6|34374.6|34516.8|34375.8|34515.2|34374.2|12
1626074900000|2021-07-12 07:28:20|34515.8|34374.8|34511.2|34370.2|34516.1|34375.1|34511.2|34370.2|11
1626074910000|2021-07-12 07:28:30|34511.5|34370.5|34516.3|34375.3|34516.3|34375.3|34511.2|34370.2|10
1626074920000|2021-07-12 07:28:40|34514.9|34373.9|34513|34372|34514.9|34373.9|34512|34371|8
1626074930000|2021-07-12 07:28:50|34513.5|34372.5|34513|34372|34513.5|34372.5|34512.9|34371.9|7
1626074940000|2021-07-12 07:29:00|34513.5|34372.5|34516.9|34375.9|34521.8|34380.8|34513.1|34372.1|22
1626074950000|2021-07-12 07:29:10|34518.6|34377.6|34523.2|34382.2|34523.2|34382.2|34516.9|34375.9|16
1626074960000|2021-07-12 07:29:20|34523.9|34382.9|34524.2|34383.2|34527.8|34386.8|34523.2|34382.2|19
1626074970000|2021-07-12 07:29:30|34524|34383|34524.2|34383.2|34527.7|34386.7|34523.2|34382.2|26
1626074980000|2021-07-12 07:29:40|34524.5|34383.5|34529|34388|34529.6|34388.6|34524.5|34383.5|20
1626074990000|2021-07-12 07:29:50|34529.7|34388.7|34530.1|34389.1|34530.4|34389.4|34527|34386|25
1626075000000|2021-07-12 07:30:00|34530.9|34389.9|34529.9|34388.9|34530.9|34389.9|34527.6|34386.6|18
1626075010000|2021-07-12 07:30:10|34530.7|34389.7|34512.1|34371.1|34530.7|34389.7|34511.7|34370.7|30
1626075020000|2021-07-12 07:30:20|34512|34371|34510.9|34369.9|34513.6|34372.6|34507|34366|27
1626075030000|2021-07-12 07:30:30|34511.7|34370.7|34520.3|34379.3|34520.3|34379.3|34511.7|34370.7|28
1626075040000|2021-07-12 07:30:40|34520.4|34379.4|34523.9|34382.9|34529.1|34388.1|34518.8|34377.8|31
1626075050000|2021-07-12 07:30:50|34525|34384|34524.1|34383.1|34528.4|34387.4|34523.9|34382.9|18
1626075060000|2021-07-12 07:31:00|34523.8|34382.8|34525.5|34384.5|34527.1|34386.1|34523.8|34382.8|20
1626075070000|2021-07-12 07:31:10|34526.5|34385.5|34519.2|34378.2|34526.5|34385.5|34518.3|34377.3|25
1626075080000|2021-07-12 07:31:20|34518.7|34377.7|34507.6|34366.6|34519.6|34378.6|34507.6|34366.6|25
1626075090000|2021-07-12 07:31:30|34506.4|34365.4|34507.5|34366.5|34508.5|34367.5|34506.4|34365.4|7
1626075100000|2021-07-12 07:31:40|34513.2|34372.2|34499.4|34358.4|34514.6|34373.6|34499.1|34358.1|15
1626075110000|2021-07-12 07:31:50|34499.1|34358.1|34494.6|34353.6|34499.1|34358.1|34493.4|34352.4|9
1626075120000|2021-07-12 07:32:00|34493.9|34352.9|34491.9|34350.9|34493.9|34352.9|34491.5|34350.5|16
1626075130000|2021-07-12 07:32:10|34491.8|34350.8|34490.2|34349.2|34491.8|34350.8|34489.5|34348.5|20
1626075140000|2021-07-12 07:32:20|34490.3|34349.3|34494.8|34353.8|34495.2|34354.2|34490.2|34349.2|20
1626075150000|2021-07-12 07:32:30|34494.7|34353.7|34495.3|34354.3|34495.3|34354.3|34492.9|34351.9|21
1626075160000|2021-07-12 07:32:40|34494|34353|34493.3|34352.3|34494|34353|34493|34352|8
1626075170000|2021-07-12 07:32:50|34493.9|34352.9|34492.8|34351.8|34494.4|34353.4|34492.7|34351.7|10
1626075180000|2021-07-12 07:33:00|34492.6|34351.6|34491|34350|34492.9|34351.9|34490.7|34349.7|11
1626075190000|2021-07-12 07:33:10|34492.4|34351.4|34490.8|34349.8|34492.7|34351.7|34490.8|34349.8|11
1626075200000|2021-07-12 07:33:20|34490.7|34349.7|34491.3|34350.3|34491.3|34350.3|34490|34349|8
1626075210000|2021-07-12 07:33:30|34491.2|34350.2|34487.2|34346.2|34491.9|34350.9|34487.2|34346.2|17
1626075220000|2021-07-12 07:33:40|34487.5|34346.5|34483.6|34342.6|34487.6|34346.6|34483.3|34342.3|10
1626075230000|2021-07-12 07:33:50|34483.5|34342.5|34484.5|34343.5|34484.6|34343.6|34483.3|34342.3|6
1626075240000|2021-07-12 07:34:00|34484.4|34343.4|34483.8|34342.8|34484.4|34343.4|34483.8|34342.8|3
1626075250000|2021-07-12 07:34:10|34483.5|34342.5|34482.6|34341.6|34483.5|34342.5|34481.4|34340.4|9
1626075260000|2021-07-12 07:34:20|34487.1|34346.1|34482.9|34341.9|34489.5|34348.5|34481.8|34340.8|22
1626075270000|2021-07-12 07:34:30|34483.3|34342.3|34481.8|34340.8|34483.3|34342.3|34480.6|34339.6|24
1626075280000|2021-07-12 07:34:40|34481.4|34340.4|34482.1|34341.1|34482.6|34341.6|34481.4|34340.4|13
1626075290000|2021-07-12 07:34:50|34481.7|34340.7|34482.4|34341.4|34482.4|34341.4|34481.6|34340.6|5
1626075300000|2021-07-12 07:35:00|34482.2|34341.2|34481.4|34340.4|34483.4|34342.4|34481.4|34340.4|12
1626075310000|2021-07-12 07:35:10|34481.5|34340.5|34481.7|34340.7|34482|34341|34481.4|34340.4|13
1626075320000|2021-07-12 07:35:20|34481.6|34340.6|34477|34336|34482.5|34341.5|34477|34336|27
1626075330000|2021-07-12 07:35:30|34476.1|34335.1|34483.1|34342.1|34483.3|34342.3|34476.1|34335.1|13
1626075340000|2021-07-12 07:35:40|34483.2|34342.2|34480.4|34339.4|34483.2|34342.2|34479.9|34338.9|13
1626075350000|2021-07-12 07:35:50|34481.3|34340.3|34479.9|34338.9|34481.6|34340.6|34479.9|34338.9|21
1626075360000|2021-07-12 07:36:00|34478.7|34337.7|34480.7|34339.7|34480.7|34339.7|34478|34337|14
1626075370000|2021-07-12 07:36:10|34480.8|34339.8|34479.4|34338.4|34481.7|34340.7|34477.9|34336.9|18
1626075380000|2021-07-12 07:36:20|34477.6|34336.6|34478.7|34337.7|34478.7|34337.7|34477.6|34336.6|11
1626075390000|2021-07-12 07:36:30|34478.8|34337.8|34478.6|34337.6|34478.9|34337.9|34477.2|34336.2|13
1626075400000|2021-07-12 07:36:40|34478.7|34337.7|34478.1|34337.1|34478.7|34337.7|34477.6|34336.6|10
1626075410000|2021-07-12 07:36:50|34478|34337|34477.2|34336.2|34478|34337|34476.9|34335.9|8
1626075420000|2021-07-12 07:37:00|34477.3|34336.3|34478.7|34337.7|34478.7|34337.7|34477.2|34336.2|5
1626075430000|2021-07-12 07:37:10|34477.8|34336.8|34479.6|34338.6|34479.6|34338.6|34477|34336|8
1626075440000|2021-07-12 07:37:20|34479.7|34338.7|34481.3|34340.3|34481.4|34340.4|34479.7|34338.7|10
1626075450000|2021-07-12 07:37:30|34481.2|34340.2|34484.1|34343.1|34484.1|34343.1|34481.1|34340.1|17
1626075460000|2021-07-12 07:37:40|34484.4|34343.4|34492.4|34351.4|34492.6|34351.6|34484.3|34343.3|16
1626075470000|2021-07-12 07:37:50|34492.7|34351.7|34489|34348|34493.8|34352.8|34487.5|34346.5|23
1626075480000|2021-07-12 07:38:00|34489.8|34348.8|34490.1|34349.1|34490.2|34349.2|34486.6|34345.6|22
1626075490000|2021-07-12 07:38:10|34489.9|34348.9|34488|34347|34490.1|34349.1|34486.3|34345.3|16
1626075500000|2021-07-12 07:38:20|34488.2|34347.2|34456|34315|34489.9|34348.9|34456|34315|25
1626075510000|2021-07-12 07:38:30|34455.9|34314.9|34450.5|34309.5|34455.9|34314.9|34450.5|34309.5|10
1626075520000|2021-07-12 07:38:40|34450.4|34309.4|34450.6|34309.6|34451.3|34310.3|34446.5|34305.5|9
1626075530000|2021-07-12 07:38:50|34448.6|34307.6|34449|34308|34451.2|34310.2|34448.6|34307.6|11
1626075540000|2021-07-12 07:39:00|34448.9|34307.9|34436.4|34295.4|34449.5|34308.5|34435.3|34294.3|28
1626075550000|2021-07-12 07:39:10|34435.8|34294.8|34423.8|34282.8|34435.8|34294.8|34423.8|34282.8|17
1626075560000|2021-07-12 07:39:20|34422.9|34281.9|34427.1|34286.1|34427.1|34286.1|34422.8|34281.8|7
1626075570000|2021-07-12 07:39:30|34427.5|34286.5|34436.1|34295.1|34436.7|34295.7|34427.5|34286.5|25
1626075580000|2021-07-12 07:39:40|34435.1|34294.1|34433|34292|34436|34295|34432.4|34291.4|18
1626075590000|2021-07-12 07:39:50|34433.1|34292.1|34433.9|34292.9|34436.5|34295.5|34433.1|34292.1|23
1626075600000|2021-07-12 07:40:00|34434.1|34293.1|34435.5|34294.5|34435.6|34294.6|34433.9|34292.9|18
1626075610000|2021-07-12 07:40:10|34435.4|34294.4|34434.9|34293.9|34438.1|34297.1|34434.4|34293.4|17
1626075620000|2021-07-12 07:40:20|34434.4|34293.4|34429.4|34288.4|34434.9|34293.9|34426.6|34285.6|26
1626075630000|2021-07-12 07:40:30|34431.1|34290.1|34427.3|34286.3|34431.1|34290.1|34425|34284|20
1626075640000|2021-07-12 07:40:40|34424.2|34283.2|34423.6|34282.6|34424.2|34283.2|34423.6|34282.6|7
1626075650000|2021-07-12 07:40:50|34420.3|34279.3|34419.6|34278.6|34421.6|34280.6|34418.8|34277.8|25
1626075660000|2021-07-12 07:41:00|34420.6|34279.6|34421.3|34280.3|34426|34285|34418.4|34277.4|29
1626075670000|2021-07-12 07:41:10|34420.9|34279.9|34417.3|34276.3|34421.4|34280.4|34417.3|34276.3|7
1626075680000|2021-07-12 07:41:20|34417.8|34276.8|34416.9|34275.9|34417.8|34276.8|34416.9|34275.9|5
1626075690000|2021-07-12 07:41:30|34417|34276|34419.7|34278.7|34420.4|34279.4|34416.7|34275.7|15
1626075700000|2021-07-12 07:41:40|34418.9|34277.9|34418.9|34277.9|34419.8|34278.8|34418.1|34277.1|22
1626075710000|2021-07-12 07:41:50|34418.3|34277.3|34422.3|34281.3|34423|34282|34418.2|34277.2|19
1626075720000|2021-07-12 07:42:00|34420.4|34279.4|34422|34281|34422.2|34281.2|34420.4|34279.4|17
1626075730000|2021-07-12 07:42:10|34422.1|34281.1|34424.5|34283.5|34425.8|34284.8|34422.1|34281.1|18
1626075740000|2021-07-12 07:42:20|34425.8|34284.8|34427.3|34286.3|34428.6|34287.6|34425|34284|23
1626075750000|2021-07-12 07:42:30|34427.6|34286.6|34429|34288|34429.8|34288.8|34427.1|34286.1|22
1626075760000|2021-07-12 07:42:40|34429.6|34288.6|34424.5|34283.5|34429.6|34288.6|34424.2|34283.2|20
1626075770000|2021-07-12 07:42:50|34424.7|34283.7|34423.4|34282.4|34424.7|34283.7|34423.4|34282.4|9
1626075780000|2021-07-12 07:43:00|34423.2|34282.2|34426.3|34285.3|34426.3|34285.3|34423.2|34282.2|21
1626075790000|2021-07-12 07:43:10|34425.6|34284.6|34427.3|34286.3|34427.3|34286.3|34425.6|34284.6|14
1626075800000|2021-07-12 07:43:20|34426.4|34285.4|34427.6|34286.6|34427.6|34286.6|34426.3|34285.3|8
1626075810000|2021-07-12 07:43:30|34428.3|34287.3|34436.3|34295.3|34436.9|34295.9|34428.3|34287.3|5
1626075820000|2021-07-12 07:43:40|34435.6|34294.6|34433.9|34292.9|34435.6|34294.6|34432.6|34291.6|14
1626075830000|2021-07-12 07:43:50|34433.6|34292.6|34434.4|34293.4|34434.4|34293.4|34433.6|34292.6|8
1626075840000|2021-07-12 07:44:00|34434.3|34293.3|34438.7|34297.7|34438.7|34297.7|34433.6|34292.6|10
1626075850000|2021-07-12 07:44:10|34439.2|34298.2|34438.6|34297.6|34439.4|34298.4|34438.4|34297.4|8
1626075860000|2021-07-12 07:44:20|34438.7|34297.7|34439.8|34298.8|34439.8|34298.8|34438.7|34297.7|10
1626075870000|2021-07-12 07:44:30|34440.3|34299.3|34445.9|34304.9|34445.9|34304.9|34440.2|34299.2|15
1626075880000|2021-07-12 07:44:40|34446.1|34305.1|34446.1|34305.1|34446.1|34305.1|34446.1|34305.1|1
1626075890000|2021-07-12 07:44:50|34445.1|34304.1|34445.4|34304.4|34445.7|34304.7|34445.1|34304.1|9
1626075900000|2021-07-12 07:45:00|34445.2|34304.2|34436.8|34295.8|34445.6|34304.6|34436.8|34295.8|18
1626075910000|2021-07-12 07:45:10|34435|34294|34421.4|34280.4|34435|34294|34421.4|34280.4|21
1626075920000|2021-07-12 07:45:20|34421.7|34280.7|34417.6|34276.6|34421.7|34280.7|34417.6|34276.6|5
1626075930000|2021-07-12 07:45:30|34417.1|34276.1|34414.8|34273.8|34417.1|34276.1|34414.6|34273.6|11
1626075940000|2021-07-12 07:45:40|34417.1|34276.1|34411.9|34270.9|34417.1|34276.1|34411.9|34270.9|10
1626075950000|2021-07-12 07:45:50|34412.3|34271.3|34399.1|34258.1|34417.4|34276.4|34397.3|34256.3|26
1626075960000|2021-07-12 07:46:00|34399|34258|34398.7|34257.7|34401.1|34260.1|34398.3|34257.3|6
1626075970000|2021-07-12 07:46:10|34389.4|34248.4|34372.3|34231.3|34389.8|34248.8|34371.8|34230.8|24
1626075980000|2021-07-12 07:46:20|34368.6|34227.6|34334.4|34193.4|34372|34231|34322.8|34181.8|35
1626075990000|2021-07-12 07:46:30|34336|34195|34343.5|34202.5|34343.7|34202.7|34336|34195|10
1626076000000|2021-07-12 07:46:40|34341.8|34200.8|34324.6|34183.6|34341.8|34200.8|34324|34183|26
1626076010000|2021-07-12 07:46:50|34325|34184|34322.6|34181.6|34325|34184|34320.4|34179.4|29
1626076020000|2021-07-12 07:47:00|34321.8|34180.8|34332.2|34191.2|34332.2|34191.2|34321.6|34180.6|25
1626076030000|2021-07-12 07:47:10|34331.4|34190.4|34335.9|34194.9|34339.5|34198.5|34331.4|34190.4|29
1626076040000|2021-07-12 07:47:20|34334.8|34193.8|34327.4|34186.4|34338.5|34197.5|34327.1|34186.1|26
1626076050000|2021-07-12 07:47:30|34327.2|34186.2|34311.1|34170.1|34327.2|34186.2|34306.9|34165.9|26
1626076060000|2021-07-12 07:47:40|34310.2|34169.2|34314.3|34173.3|34315.7|34174.7|34309.7|34168.7|30
1626076070000|2021-07-12 07:47:50|34315|34174|34317.8|34176.8|34318.8|34177.8|34315|34174|22
1626076080000|2021-07-12 07:48:00|34318|34177|34328.3|34187.3|34328.4|34187.4|34317.8|34176.8|25
1626076090000|2021-07-12 07:48:10|34328.4|34187.4|34330.7|34189.7|34330.7|34189.7|34325.5|34184.5|21
1626076100000|2021-07-12 07:48:20|34332.3|34191.3|34334.7|34193.7|34338.1|34197.1|34332.3|34191.3|35
1626076110000|2021-07-12 07:48:30|34331|34190|34326.1|34185.1|34331|34190|34323.8|34182.8|27
1626076120000|2021-07-12 07:48:40|34326|34185|34334.2|34193.2|34334.3|34193.3|34324.8|34183.8|28
1626076130000|2021-07-12 07:48:50|34333.8|34192.8|34330.7|34189.7|34333.8|34192.8|34328.9|34187.9|27
1626076140000|2021-07-12 07:49:00|34330.4|34189.4|34338.2|34197.2|34338.3|34197.3|34330.4|34189.4|32
1626076150000|2021-07-12 07:49:10|34338.4|34197.4|34339.8|34198.8|34339.8|34198.8|34338.3|34197.3|18
1626076160000|2021-07-12 07:49:20|34339.5|34198.5|34347.1|34206.1|34347.1|34206.1|34339.1|34198.1|21
1626076170000|2021-07-12 07:49:30|34347.2|34206.2|34343.2|34202.2|34347.2|34206.2|34339.7|34198.7|20
1626076180000|2021-07-12 07:49:40|34343.1|34202.1|34341.4|34200.4|34343.7|34202.7|34341.4|34200.4|9
1626076190000|2021-07-12 07:49:50|34341.5|34200.5|34342|34201|34343.1|34202.1|34341.4|34200.4|16
1626076200000|2021-07-12 07:50:00|34341.8|34200.8|34341.4|34200.4|34341.9|34200.9|34340.3|34199.3|19
1626076210000|2021-07-12 07:50:10|34341|34200|34340.3|34199.3|34341.1|34200.1|34339.2|34198.2|19
1626076220000|2021-07-12 07:50:20|34339.8|34198.8|34339.6|34198.6|34341.5|34200.5|34339.5|34198.5|20
1626076230000|2021-07-12 07:50:30|34339.9|34198.9|34334.1|34193.1|34339.9|34198.9|34334.1|34193.1|14
1626076240000|2021-07-12 07:50:40|34334|34193|34332.3|34191.3|34334.4|34193.4|34332|34191|12
1626076250000|2021-07-12 07:50:50|34334|34193|34331.6|34190.6|34334|34193|34330.9|34189.9|16
1626076260000|2021-07-12 07:51:00|34333|34192|34351|34210|34351|34210|34331.6|34190.6|22
1626076270000|2021-07-12 07:51:10|34352.3|34211.3|34359|34218|34361.3|34220.3|34352.3|34211.3|22
1626076280000|2021-07-12 07:51:20|34358.8|34217.8|34354.7|34213.7|34360.8|34219.8|34351.5|34210.5|22
1626076290000|2021-07-12 07:51:30|34355.3|34214.3|34358.4|34217.4|34362.8|34221.8|34355.3|34214.3|23
1626076300000|2021-07-12 07:51:40|34358.7|34217.7|34362.4|34221.4|34362.4|34221.4|34358.7|34217.7|20
1626076310000|2021-07-12 07:51:50|34362.7|34221.7|34364.9|34223.9|34364.9|34223.9|34360.4|34219.4|23
1626076320000|2021-07-12 07:52:00|34364.8|34223.8|34366.6|34225.6|34366.6|34225.6|34364.8|34223.8|14
1626076330000|2021-07-12 07:52:10|34368.4|34227.4|34361.6|34220.6|34368.4|34227.4|34361.6|34220.6|15
1626076340000|2021-07-12 07:52:20|34361.7|34220.7|34362.1|34221.1|34362.7|34221.7|34360.9|34219.9|8
1626076350000|2021-07-12 07:52:30|34361.4|34220.4|34361.5|34220.5|34362.5|34221.5|34360.7|34219.7|12
1626076360000|2021-07-12 07:52:40|34361.1|34220.1|34362|34221|34362.6|34221.6|34360.7|34219.7|18
1626076370000|2021-07-12 07:52:50|34360.7|34219.7|34361.5|34220.5|34362.7|34221.7|34360.7|34219.7|13
1626076380000|2021-07-12 07:53:00|34361.9|34220.9|34361.5|34220.5|34362.8|34221.8|34360.4|34219.4|15
1626076390000|2021-07-12 07:53:10|34361.4|34220.4|34361.3|34220.3|34361.5|34220.5|34361.3|34220.3|3
1626076400000|2021-07-12 07:53:20|34361.5|34220.5|34361.2|34220.2|34361.7|34220.7|34360.9|34219.9|10
1626076410000|2021-07-12 07:53:30|34360.6|34219.6|34359.1|34218.1|34360.6|34219.6|34358.4|34217.4|5
1626076420000|2021-07-12 07:53:40|34358.4|34217.4|34348.5|34207.5|34358.4|34217.4|34345|34204|28
1626076430000|2021-07-12 07:53:50|34348.2|34207.2|34346.6|34205.6|34348.2|34207.2|34345.5|34204.5|25
1626076440000|2021-07-12 07:54:00|34348.1|34207.1|34354.4|34213.4|34361.9|34220.9|34348.1|34207.1|34
1626076450000|2021-07-12 07:54:10|34354.3|34213.3|34353.7|34212.7|34357.1|34216.1|34353.7|34212.7|20
1626076460000|2021-07-12 07:54:20|34354.1|34213.1|34355.5|34214.5|34355.5|34214.5|34353.7|34212.7|7
1626076470000|2021-07-12 07:54:30|34355.3|34214.3|34355|34214|34355.3|34214.3|34354.4|34213.4|9
1626076480000|2021-07-12 07:54:40|34355.2|34214.2|34354.9|34213.9|34357.2|34216.2|34354.7|34213.7|11
1626076490000|2021-07-12 07:54:50|34355.1|34214.1|34355.6|34214.6|34355.6|34214.6|34355|34214|4
1626076500000|2021-07-12 07:55:00|34355.2|34214.2|34355.8|34214.8|34356.5|34215.5|34354.4|34213.4|19
1626076510000|2021-07-12 07:55:10|34355.9|34214.9|34356.1|34215.1|34358.2|34217.2|34355.9|34214.9|20
1626076520000|2021-07-12 07:55:20|34355.3|34214.3|34357.6|34216.6|34357.8|34216.8|34355.3|34214.3|16
1626076530000|2021-07-12 07:55:30|34357.4|34216.4|34356.6|34215.6|34357.4|34216.4|34356.2|34215.2|14
1626076540000|2021-07-12 07:55:40|34357.3|34216.3|34350.1|34209.1|34357.3|34216.3|34350.1|34209.1|26
1626076550000|2021-07-12 07:55:50|34349.3|34208.3|34349.7|34208.7|34350.9|34209.9|34349.3|34208.3|6
1626076560000|2021-07-12 07:56:00|34349.8|34208.8|34353.2|34212.2|34353.2|34212.2|34349.3|34208.3|16
1626076570000|2021-07-12 07:56:10|34352|34211|34351.4|34210.4|34353.3|34212.3|34349.9|34208.9|16
1626076580000|2021-07-12 07:56:20|34350.9|34209.9|34348.5|34207.5|34350.9|34209.9|34346.8|34205.8|16
1626076590000|2021-07-12 07:56:30|34348.1|34207.1|34347.8|34206.8|34348.1|34207.1|34347.7|34206.7|4
1626076600000|2021-07-12 07:56:40|34347.7|34206.7|34347.8|34206.8|34347.8|34206.8|34347.7|34206.7|4
1626076610000|2021-07-12 07:56:50|34347.7|34206.7|34348.8|34207.8|34349.6|34208.6|34347.7|34206.7|8
1626076620000|2021-07-12 07:57:00|34347.8|34206.8|34347.6|34206.6|34350.2|34209.2|34347.6|34206.6|21
1626076630000|2021-07-12 07:57:10|34348.3|34207.3|34345.2|34204.2|34349|34208|34345.1|34204.1|24
1626076640000|2021-07-12 07:57:20|34345.1|34204.1|34343|34202|34345.1|34204.1|34341.4|34200.4|20
1626076650000|2021-07-12 07:57:30|34342.3|34201.3|34342|34201|34343|34202|34340.8|34199.8|20
1626076660000|2021-07-12 07:57:40|34342.1|34201.1|34341.9|34200.9|34343|34202|34337.6|34196.6|8
1626076670000|2021-07-12 07:57:50|34343|34202|34343|34202|34343|34202|34343|34202|1
1626076680000|2021-07-12 07:58:00|34341.9|34200.9|34352.2|34211.2|34352.5|34211.5|34341.9|34200.9|14
1626076690000|2021-07-12 07:58:10|34353|34212|34352.5|34211.5|34353.9|34212.9|34352.4|34211.4|9
1626076700000|2021-07-12 07:58:20|34352.9|34211.9|34356.1|34215.1|34356.2|34215.2|34352.9|34211.9|10
1626076710000|2021-07-12 07:58:30|34355.9|34214.9|34359.2|34218.2|34359.5|34218.5|34355.9|34214.9|14
1626076720000|2021-07-12 07:58:40|34359.1|34218.1|34359.1|34218.1|34359.5|34218.5|34359|34218|5
1626076730000|2021-07-12 07:58:50|34359|34218|34362.4|34221.4|34363.2|34222.2|34359|34218|16
1626076740000|2021-07-12 07:59:00|34362.3|34221.3|34351.2|34210.2|34362.3|34221.3|34350.2|34209.2|16
1626076750000|2021-07-12 07:59:10|34351.3|34210.3|34351.7|34210.7|34352.4|34211.4|34350.7|34209.7|19
1626076760000|2021-07-12 07:59:20|34351.4|34210.4|34350|34209|34351.4|34210.4|34347.7|34206.7|16
1626076770000|2021-07-12 07:59:30|34350.8|34209.8|34349.6|34208.6|34350.8|34209.8|34349.3|34208.3|12
1626076780000|2021-07-12 07:59:40|34349.8|34208.8|34353.2|34212.2|34353.9|34212.9|34349.8|34208.8|21
1626076790000|2021-07-12 07:59:50|34353|34212|34353.8|34212.8|34353.8|34212.8|34351.4|34210.4|17
1626076800000|2021-07-12 08:00:00|34353.9|34212.9|34350.7|34209.7|34354.2|34213.2|34349.7|34208.7|25
1626076810000|2021-07-12 08:00:10|34351.6|34210.6|34351.4|34210.4|34352|34211|34349.9|34208.9|27
1626076820000|2021-07-12 08:00:20|34352.1|34211.1|34348.7|34207.7|34352.1|34211.1|34348.7|34207.7|21
1626076830000|2021-07-12 08:00:30|34349.4|34208.4|34345|34204|34349.4|34208.4|34343.3|34202.3|20
1626076840000|2021-07-12 08:00:40|34347.1|34206.1|34344.4|34203.4|34347.2|34206.2|34343.4|34202.4|16
1626076850000|2021-07-12 08:00:50|34346.5|34205.5|34340.3|34199.3|34346.5|34205.5|34340.3|34199.3|13
1626076860000|2021-07-12 08:01:00|34340|34199|34340|34199|34341.8|34200.8|34340|34199|11
1626076870000|2021-07-12 08:01:10|34338.8|34197.8|34334|34193|34340.3|34199.3|34334|34193|12
1626076880000|2021-07-12 08:01:20|34334.3|34193.3|34327|34186|34334.4|34193.4|34327|34186|17
1626076890000|2021-07-12 08:01:30|34328.6|34187.6|34323.9|34182.9|34331.7|34190.7|34322.2|34181.2|19
1626076900000|2021-07-12 08:01:40|34322.3|34181.3|34321.5|34180.5|34323.3|34182.3|34320.8|34179.8|16
1626076910000|2021-07-12 08:01:50|34322|34181|34319.3|34178.3|34324.6|34183.6|34319.3|34178.3|20
1626076920000|2021-07-12 08:02:00|34319.2|34178.2|34323|34182|34323.8|34182.8|34319.2|34178.2|19
1626076930000|2021-07-12 08:02:10|34324.3|34183.3|34310.9|34169.9|34324.3|34183.3|34309.2|34168.2|28
1626076940000|2021-07-12 08:02:20|34313.2|34172.2|34299.4|34158.4|34313.5|34172.5|34297.5|34156.5|29
1626076950000|2021-07-12 08:02:30|34298.8|34157.8|34309.3|34168.3|34312.6|34171.6|34297.6|34156.6|33
1626076960000|2021-07-12 08:02:40|34308.9|34167.9|34306.7|34165.7|34311.6|34170.6|34306.7|34165.7|22
1626076970000|2021-07-12 08:02:50|34306.8|34165.8|34309|34168|34311.7|34170.7|34304.1|34163.1|27
1626076980000|2021-07-12 08:03:00|34310.5|34169.5|34322.6|34181.6|34322.6|34181.6|34310.5|34169.5|27
1626076990000|2021-07-12 08:03:10|34323|34182|34322|34181|34323.5|34182.5|34320.2|34179.2|19
1626077000000|2021-07-12 08:03:20|34325.4|34184.4|34322.7|34181.7|34325.6|34184.6|34321.9|34180.9|19
1626077010000|2021-07-12 08:03:30|34321.8|34180.8|34322.4|34181.4|34323.1|34182.1|34320|34179|20
1626077020000|2021-07-12 08:03:40|34322.6|34181.6|34321.4|34180.4|34323.1|34182.1|34321.4|34180.4|14
1626077030000|2021-07-12 08:03:50|34320.2|34179.2|34321.5|34180.5|34322.9|34181.9|34320.2|34179.2|12
1626077040000|2021-07-12 08:04:00|34321.8|34180.8|34322.8|34181.8|34322.8|34181.8|34319.6|34178.6|12
1626077050000|2021-07-12 08:04:10|34322.7|34181.7|34344.7|34203.7|34347.1|34206.1|34321.8|34180.8|32
1626077060000|2021-07-12 08:04:20|34345.3|34204.3|34339.4|34198.4|34346|34205|34339.4|34198.4|32
1626077070000|2021-07-12 08:04:30|34339.7|34198.7|34335.1|34194.1|34339.7|34198.7|34334.1|34193.1|24
1626077080000|2021-07-12 08:04:40|34335.2|34194.2|34337.2|34196.2|34339.2|34198.2|34335.2|34194.2|28
1626077090000|2021-07-12 08:04:50|34336.8|34195.8|34336.5|34195.5|34340.8|34199.8|34336.2|34195.2|23
1626077100000|2021-07-12 08:05:00|34337.7|34196.7|34341.8|34200.8|34342.7|34201.7|34337.7|34196.7|16
1626077110000|2021-07-12 08:05:10|34342.1|34201.1|34348.6|34207.6|34348.6|34207.6|34342.1|34201.1|15
1626077120000|2021-07-12 08:05:20|34349.6|34208.6|34351.4|34210.4|34351.8|34210.8|34349.5|34208.5|24
1626077130000|2021-07-12 08:05:30|34351.5|34210.5|34360.7|34219.7|34361|34220|34351.5|34210.5|26
1626077140000|2021-07-12 08:05:40|34360.8|34219.8|34362.1|34221.1|34365.2|34224.2|34360.4|34219.4|20
1626077150000|2021-07-12 08:05:50|34361.8|34220.8|34355.4|34214.4|34361.8|34220.8|34352.7|34211.7|15
1626077160000|2021-07-12 08:06:00|34364.4|34223.4|34358.4|34217.4|34364.4|34223.4|34357.8|34216.8|22
1626077170000|2021-07-12 08:06:10|34359.5|34218.5|34352.6|34211.6|34359.8|34218.8|34349.5|34208.5|21
1626077180000|2021-07-12 08:06:20|34351.7|34210.7|34355.3|34214.3|34355.4|34214.4|34351.6|34210.6|30
1626077190000|2021-07-12 08:06:30|34355.6|34214.6|34353.8|34212.8|34355.6|34214.6|34353.4|34212.4|22
1626077200000|2021-07-12 08:06:40|34354|34213|34359.3|34218.3|34359.3|34218.3|34353.3|34212.3|27
1626077210000|2021-07-12 08:06:50|34359.6|34218.6|34362.8|34221.8|34362.8|34221.8|34359.6|34218.6|11
1626077220000|2021-07-12 08:07:00|34362.2|34221.2|34362.7|34221.7|34363.6|34222.6|34361.6|34220.6|14
1626077230000|2021-07-12 08:07:10|34362.6|34221.6|34358.4|34217.4|34362.6|34221.6|34357.4|34216.4|26
1626077240000|2021-07-12 08:07:20|34358.5|34217.5|34348.8|34207.8|34358.5|34217.5|34348.8|34207.8|24
1626077250000|2021-07-12 08:07:30|34348.9|34207.9|34346.2|34205.2|34348.9|34207.9|34345.5|34204.5|19
1626077260000|2021-07-12 08:07:40|34345.6|34204.6|34344.4|34203.4|34347.5|34206.5|34343.9|34202.9|21
1626077270000|2021-07-12 08:07:50|34344.5|34203.5|34345.8|34204.8|34353.6|34212.6|34343.5|34202.5|22
1626077280000|2021-07-12 08:08:00|34345.6|34204.6|34346.9|34205.9|34347.5|34206.5|34343.7|34202.7|24
1626077290000|2021-07-12 08:08:10|34346.6|34205.6|34337.3|34196.3|34346.6|34205.6|34337.3|34196.3|18
1626077300000|2021-07-12 08:08:20|34337.2|34196.2|34338.5|34197.5|34339.3|34198.3|34337.2|34196.2|13
1626077310000|2021-07-12 08:08:30|34338.2|34197.2|34337.8|34196.8|34338.3|34197.3|34336.3|34195.3|14
1626077320000|2021-07-12 08:08:40|34337.6|34196.6|34337.8|34196.8|34338.2|34197.2|34336.5|34195.5|19
1626077330000|2021-07-12 08:08:50|34337.7|34196.7|34337.1|34196.1|34338.6|34197.6|34337.1|34196.1|9
1626077340000|2021-07-12 08:09:00|34336.3|34195.3|34334.9|34193.9|34336.4|34195.4|34334.7|34193.7|9
1626077350000|2021-07-12 08:09:10|34334.7|34193.7|34337.2|34196.2|34337.2|34196.2|34333.6|34192.6|15
1626077360000|2021-07-12 08:09:20|34337.4|34196.4|34342.8|34201.8|34345.4|34204.4|34335.4|34194.4|25
1626077370000|2021-07-12 08:09:30|34344.4|34203.4|34342|34201|34344.9|34203.9|34340.9|34199.9|30
1626077380000|2021-07-12 08:09:40|34341.9|34200.9|34350.3|34209.3|34350.3|34209.3|34341.7|34200.7|14
1626077390000|2021-07-12 08:09:50|34349.9|34208.9|34354|34213|34354.2|34213.2|34348.3|34207.3|24
1626077400000|2021-07-12 08:10:00|34353.9|34212.9|34364.6|34223.6|34364.6|34223.6|34353.9|34212.9|16
1626077410000|2021-07-12 08:10:10|34364.4|34223.4|34371.5|34230.5|34373|34232|34364.3|34223.3|10
1626077420000|2021-07-12 08:10:20|34373|34232|34382.1|34241.1|34383.8|34242.8|34373|34232|13
1626077430000|2021-07-12 08:10:30|34382.3|34241.3|34379.8|34238.8|34387.9|34246.9|34379.8|34238.8|21
1626077440000|2021-07-12 08:10:40|34379.9|34238.9|34377.8|34236.8|34380.8|34239.8|34373.1|34232.1|17
1626077450000|2021-07-12 08:10:50|34377.4|34236.4|34379.1|34238.1|34379.1|34238.1|34374.8|34233.8|19
1626077460000|2021-07-12 08:11:00|34379.8|34238.8|34386.4|34245.4|34386.4|34245.4|34377.9|34236.9|23
1626077470000|2021-07-12 08:11:10|34384.6|34243.6|34382.8|34241.8|34386.6|34245.6|34382.1|34241.1|10
1626077480000|2021-07-12 08:11:20|34384.4|34243.4|34376.6|34235.6|34384.5|34243.5|34374.8|34233.8|25
1626077490000|2021-07-12 08:11:30|34378.1|34237.1|34366.8|34225.8|34378.1|34237.1|34365.7|34224.7|11
1626077500000|2021-07-12 08:11:40|34366.9|34225.9|34365.3|34224.3|34367|34226|34364.2|34223.2|9
1626077510000|2021-07-12 08:11:50|34365.4|34224.4|34366.2|34225.2|34366.2|34225.2|34362.5|34221.5|23
1626077520000|2021-07-12 08:12:00|34367.1|34226.1|34367.8|34226.8|34369.2|34228.2|34366.9|34225.9|11
1626077530000|2021-07-12 08:12:10|34366.7|34225.7|34367.5|34226.5|34367.8|34226.8|34366.7|34225.7|14
1626077540000|2021-07-12 08:12:20|34366.4|34225.4|34364.5|34223.5|34367.2|34226.2|34363.1|34222.1|20
1626077550000|2021-07-12 08:12:30|34363.1|34222.1|34363.4|34222.4|34365.5|34224.5|34363.1|34222.1|18
1626077560000|2021-07-12 08:12:40|34363.3|34222.3|34375|34234|34375|34234|34362.6|34221.6|22
1626077570000|2021-07-12 08:12:50|34375.1|34234.1|34376.2|34235.2|34380.1|34239.1|34372|34231|17
1626077580000|2021-07-12 08:13:00|34373.5|34232.5|34375.4|34234.4|34375.4|34234.4|34368.4|34227.4|18
1626077590000|2021-07-12 08:13:10|34374.8|34233.8|34375.8|34234.8|34378.1|34237.1|34374.8|34233.8|15
1626077600000|2021-07-12 08:13:20|34376.3|34235.3|34379.4|34238.4|34379.4|34238.4|34373.5|34232.5|27
1626077610000|2021-07-12 08:13:30|34378.6|34237.6|34380.6|34239.6|34381.5|34240.5|34378.6|34237.6|18
1626077620000|2021-07-12 08:13:40|34379.6|34238.6|34378.8|34237.8|34380.6|34239.6|34378.3|34237.3|15
1626077630000|2021-07-12 08:13:50|34379.3|34238.3|34380.8|34239.8|34382.4|34241.4|34378.7|34237.7|19
1626077640000|2021-07-12 08:14:00|34382.1|34241.1|34384|34243|34385.8|34244.8|34380.8|34239.8|18
1626077650000|2021-07-12 08:14:10|34383.8|34242.8|34384.5|34243.5|34384.6|34243.6|34383.1|34242.1|14
1626077660000|2021-07-12 08:14:20|34384.1|34243.1|34384.4|34243.4|34386.2|34245.2|34384.1|34243.1|12
1626077670000|2021-07-12 08:14:30|34386.2|34245.2|34390.1|34249.1|34391|34250|34384.4|34243.4|19
1626077680000|2021-07-12 08:14:40|34390.8|34249.8|34388.9|34247.9|34391.5|34250.5|34388.1|34247.1|17
1626077690000|2021-07-12 08:14:50|34389.5|34248.5|34390.4|34249.4|34394.5|34253.5|34389.5|34248.5|32
1626077700000|2021-07-12 08:15:00|34390.5|34249.5|34379.6|34238.6|34391|34250|34379.4|34238.4|29
1626077710000|2021-07-12 08:15:10|34379.5|34238.5|34378.1|34237.1|34380.1|34239.1|34377.5|34236.5|15
1626077720000|2021-07-12 08:15:20|34378.4|34237.4|34381.9|34240.9|34381.9|34240.9|34378.3|34237.3|9
1626077730000|2021-07-12 08:15:30|34381.2|34240.2|34381.1|34240.1|34381.3|34240.3|34380.8|34239.8|13
1626077740000|2021-07-12 08:15:40|34381.3|34240.3|34380.7|34239.7|34382|34241|34380.3|34239.3|13
1626077750000|2021-07-12 08:15:50|34380.5|34239.5|34380.5|34239.5|34380.7|34239.7|34379.9|34238.9|13
1626077760000|2021-07-12 08:16:00|34381|34240|34380.1|34239.1|34381|34240|34380.1|34239.1|5
1626077770000|2021-07-12 08:16:10|34380|34239|34377.3|34236.3|34380|34239|34374.2|34233.2|13
1626077780000|2021-07-12 08:16:20|34377.4|34236.4|34373.6|34232.6|34377.4|34236.4|34373.4|34232.4|15
1626077790000|2021-07-12 08:16:30|34373.3|34232.3|34374|34233|34375.4|34234.4|34373.3|34232.3|16
1626077800000|2021-07-12 08:16:40|34374.2|34233.2|34384.9|34243.9|34386.3|34245.3|34374|34233|21
1626077810000|2021-07-12 08:16:50|34385.2|34244.2|34419.7|34278.7|34419.7|34278.7|34384.2|34243.2|21
1626077820000|2021-07-12 08:17:00|34421.9|34280.9|34438.1|34297.1|34440.6|34299.6|34421|34280|34
1626077830000|2021-07-12 08:17:10|34443.2|34302.2|34474.7|34333.7|34474.8|34333.8|34440.2|34299.2|27
1626077840000|2021-07-12 08:17:20|34474.8|34333.8|34486|34345|34486|34345|34472.3|34331.3|29
1626077850000|2021-07-12 08:17:30|34488.2|34347.2|34510.1|34369.1|34519|34378|34486|34345|29
1626077860000|2021-07-12 08:17:40|34509.9|34368.9|34516.9|34375.9|34520.2|34379.2|34509.9|34368.9|24
1626077870000|2021-07-12 08:17:50|34519.1|34378.1|34528.3|34387.3|34528.3|34387.3|34518.5|34377.5|24
1626077880000|2021-07-12 08:18:00|34529.1|34388.1|34530.9|34389.9|34531.2|34390.2|34527.5|34386.5|22
1626077890000|2021-07-12 08:18:10|34531.7|34390.7|34536.7|34395.7|34537|34396|34531.2|34390.2|26
1626077900000|2021-07-12 08:18:20|34536.8|34395.8|34523|34382|34537.8|34396.8|34522.5|34381.5|27
1626077910000|2021-07-12 08:18:30|34522.8|34381.8|34525.7|34384.7|34525.7|34384.7|34520.1|34379.1|31
1626077920000|2021-07-12 08:18:40|34524.9|34383.9|34527.1|34386.1|34528.1|34387.1|34524.9|34383.9|20
1626077930000|2021-07-12 08:18:50|34527.2|34386.2|34522|34381|34528.4|34387.4|34521.9|34380.9|23
1626077940000|2021-07-12 08:19:00|34524.5|34383.5|34534.2|34393.2|34537.2|34396.2|34523.2|34382.2|29
1626077950000|2021-07-12 08:19:10|34536.2|34395.2|34537.8|34396.8|34542|34401|34535.5|34394.5|27
1626077960000|2021-07-12 08:19:20|34537.9|34396.9|34534.6|34393.6|34537.9|34396.9|34529.1|34388.1|21
1626077970000|2021-07-12 08:19:30|34534.4|34393.4|34536.4|34395.4|34539.3|34398.3|34534.4|34393.4|26
1626077980000|2021-07-12 08:19:40|34537.9|34396.9|34529|34388|34539.9|34398.9|34529|34388|18
1626077990000|2021-07-12 08:19:50|34529.5|34388.5|34533.7|34392.7|34533.8|34392.8|34525.3|34384.3|23
1626078000000|2021-07-12 08:20:00|34532.7|34391.7|34503.9|34362.9|34532.7|34391.7|34503.6|34362.6|26
1626078010000|2021-07-12 08:20:10|34503.7|34362.7|34500|34359|34503.7|34362.7|34497.6|34356.6|15
1626078020000|2021-07-12 08:20:20|34500.7|34359.7|34515.6|34374.6|34517.1|34376.1|34500.7|34359.7|18
1626078030000|2021-07-12 08:20:30|34515.5|34374.5|34515.6|34374.6|34515.7|34374.7|34514.3|34373.3|14
1626078040000|2021-07-12 08:20:40|34517.7|34376.7|34513.6|34372.6|34517.8|34376.8|34510.8|34369.8|23
1626078050000|2021-07-12 08:20:50|34513.3|34372.3|34519.7|34378.7|34522.8|34381.8|34511|34370|34
1626078060000|2021-07-12 08:21:00|34519.8|34378.8|34520.1|34379.1|34524.8|34383.8|34518.6|34377.6|24
1626078070000|2021-07-12 08:21:10|34519.2|34378.2|34512.3|34371.3|34520.4|34379.4|34512.3|34371.3|22
1626078080000|2021-07-12 08:21:20|34510.4|34369.4|34506.8|34365.8|34510.9|34369.9|34506.1|34365.1|26
1626078090000|2021-07-12 08:21:30|34505.9|34364.9|34511.6|34370.6|34516.5|34375.5|34505.4|34364.4|25
1626078100000|2021-07-12 08:21:40|34510.4|34369.4|34512.1|34371.1|34515.8|34374.8|34510.4|34369.4|25
1626078110000|2021-07-12 08:21:50|34511.3|34370.3|34509.7|34368.7|34512|34371|34509.5|34368.5|29
1626078120000|2021-07-12 08:22:00|34509.8|34368.8|34498.7|34357.7|34509.8|34368.8|34497.4|34356.4|32
1626078130000|2021-07-12 08:22:10|34498.4|34357.4|34500.8|34359.8|34503.7|34362.7|34498.4|34357.4|32
1626078140000|2021-07-12 08:22:20|34500.4|34359.4|34496.6|34355.6|34500.6|34359.6|34495.4|34354.4|19
1626078150000|2021-07-12 08:22:30|34495.9|34354.9|34497|34356|34497.7|34356.7|34495.9|34354.9|9
1626078160000|2021-07-12 08:22:40|34496.7|34355.7|34488.2|34347.2|34497|34356|34487.1|34346.1|20
1626078170000|2021-07-12 08:22:50|34489.4|34348.4|34487.4|34346.4|34490.8|34349.8|34487.4|34346.4|22
1626078180000|2021-07-12 08:23:00|34485|34344|34487.6|34346.6|34497.2|34356.2|34484.9|34343.9|23
1626078190000|2021-07-12 08:23:10|34487.8|34346.8|34487|34346|34497.4|34356.4|34485.9|34344.9|26
1626078200000|2021-07-12 08:23:20|34487.3|34346.3|34483.7|34342.7|34487.6|34346.6|34481.6|34340.6|30
1626078210000|2021-07-12 08:23:30|34483.4|34342.4|34479.9|34338.9|34484.6|34343.6|34479.9|34338.9|22
1626078220000|2021-07-12 08:23:40|34479.5|34338.5|34481.3|34340.3|34481.8|34340.8|34478.9|34337.9|28
1626078230000|2021-07-12 08:23:50|34481.9|34340.9|34481.7|34340.7|34481.9|34340.9|34480.7|34339.7|17
1626078240000|2021-07-12 08:24:00|34481.8|34340.8|34481.5|34340.5|34481.8|34340.8|34481.1|34340.1|5
1626078250000|2021-07-12 08:24:10|34481.4|34340.4|34481.7|34340.7|34482.5|34341.5|34481.4|34340.4|8
1626078260000|2021-07-12 08:24:20|34481.5|34340.5|34480.1|34339.1|34481.8|34340.8|34480.1|34339.1|10
1626078270000|2021-07-12 08:24:30|34480.3|34339.3|34472.6|34331.6|34480.3|34339.3|34470.2|34329.2|30
1626078280000|2021-07-12 08:24:40|34473.1|34332.1|34471.1|34330.1|34473.1|34332.1|34470.7|34329.7|18
1626078290000|2021-07-12 08:24:50|34472.2|34331.2|34471.7|34330.7|34472.5|34331.5|34470.9|34329.9|15
1626078300000|2021-07-12 08:25:00|34471.8|34330.8|34478.1|34337.1|34479|34338|34471.8|34330.8|27
1626078310000|2021-07-12 08:25:10|34478.2|34337.2|34471.9|34330.9|34478.2|34337.2|34471.9|34330.9|18
1626078320000|2021-07-12 08:25:20|34472|34331|34472.3|34331.3|34473.4|34332.4|34471.9|34330.9|11
1626078330000|2021-07-12 08:25:30|34472.2|34331.2|34472.2|34331.2|34473.1|34332.1|34471.3|34330.3|22
1626078340000|2021-07-12 08:25:40|34471.4|34330.4|34472.2|34331.2|34473.4|34332.4|34471.4|34330.4|17
1626078350000|2021-07-12 08:25:50|34471.4|34330.4|34469.6|34328.6|34472.4|34331.4|34469.1|34328.1|16
1626078360000|2021-07-12 08:26:00|34469.4|34328.4|34468.8|34327.8|34469.8|34328.8|34468|34327|23
1626078370000|2021-07-12 08:26:10|34469|34328|34467.9|34326.9|34469.4|34328.4|34467.5|34326.5|18
1626078380000|2021-07-12 08:26:20|34468|34327|34468.1|34327.1|34468.2|34327.2|34467.9|34326.9|9
1626078390000|2021-07-12 08:26:30|34468|34327|34471|34330|34471.1|34330.1|34467.9|34326.9|14
1626078400000|2021-07-12 08:26:40|34471.1|34330.1|34476.6|34335.6|34476.6|34335.6|34470.7|34329.7|23
1626078410000|2021-07-12 08:26:50|34476.7|34335.7|34476.9|34335.9|34477.3|34336.3|34476.7|34335.7|8
1626078420000|2021-07-12 08:27:00|34477|34336|34477.5|34336.5|34477.5|34336.5|34476.4|34335.4|15
1626078430000|2021-07-12 08:27:10|34477.6|34336.6|34476.7|34335.7|34477.6|34336.6|34476.7|34335.7|5
1626078440000|2021-07-12 08:27:20|34477.2|34336.2|34471.7|34330.7|34477.2|34336.2|34471.1|34330.1|16
1626078450000|2021-07-12 08:27:30|34471.6|34330.6|34471.9|34330.9|34471.9|34330.9|34470.3|34329.3|10
1626078460000|2021-07-12 08:27:40|34471.8|34330.8|34468.6|34327.6|34471.8|34330.8|34468.4|34327.4|10
1626078470000|2021-07-12 08:27:50|34468.7|34327.7|34468.3|34327.3|34469|34328|34468.2|34327.2|5
1626078480000|2021-07-12 08:28:00|34468.4|34327.4|34466.6|34325.6|34469.1|34328.1|34466.6|34325.6|7
1626078490000|2021-07-12 08:28:10|34466.9|34325.9|34468.6|34327.6|34468.6|34327.6|34466.9|34325.9|4
1626078500000|2021-07-12 08:28:20|34468.5|34327.5|34468.1|34327.1|34468.5|34327.5|34468|34327|9
1626078510000|2021-07-12 08:28:30|34467.2|34326.2|34467.8|34326.8|34468.1|34327.1|34467.2|34326.2|7
1626078520000|2021-07-12 08:28:40|34463.4|34322.4|34463.4|34322.4|34463.4|34322.4|34463.4|34322.4|1
1626078530000|2021-07-12 08:28:50|34458.2|34317.2|34454.8|34313.8|34458.2|34317.2|34452.5|34311.5|8
1626078540000|2021-07-12 08:29:00|34454.7|34313.7|34445.8|34304.8|34454.8|34313.8|34445.8|34304.8|11
1626078550000|2021-07-12 08:29:10|34445.9|34304.9|34444.4|34303.4|34449.5|34308.5|34442.9|34301.9|14
1626078560000|2021-07-12 08:29:20|34444|34303|34442.3|34301.3|34444|34303|34442.3|34301.3|11
1626078570000|2021-07-12 08:29:30|34442.1|34301.1|34441.2|34300.2|34442.4|34301.4|34439.7|34298.7|18
1626078580000|2021-07-12 08:29:40|34441.1|34300.1|34439.4|34298.4|34441.1|34300.1|34438|34297|15
1626078590000|2021-07-12 08:29:50|34439.2|34298.2|34435|34294|34439.2|34298.2|34434.9|34293.9|18
1626078600000|2021-07-12 08:30:00|34436.6|34295.6|34429.6|34288.6|34436.6|34295.6|34429.6|34288.6|26
1626078610000|2021-07-12 08:30:10|34429.8|34288.8|34418.5|34277.5|34431.7|34290.7|34418.1|34277.1|28
1626078620000|2021-07-12 08:30:20|34418.1|34277.1|34412.9|34271.9|34418.7|34277.7|34412.8|34271.8|23
1626078630000|2021-07-12 08:30:30|34412.1|34271.1|34402.6|34261.6|34412.1|34271.1|34402.6|34261.6|20
1626078640000|2021-07-12 08:30:40|34401.6|34260.6|34398|34257|34401.6|34260.6|34397.8|34256.8|11
1626078650000|2021-07-12 08:30:50|34397.9|34256.9|34389.4|34248.4|34397.9|34256.9|34387.5|34246.5|14
1626078660000|2021-07-12 08:31:00|34389.9|34248.9|34379|34238|34390.7|34249.7|34379|34238|17
1626078670000|2021-07-12 08:31:10|34378.2|34237.2|34365.8|34224.8|34379.4|34238.4|34365.8|34224.8|28
1626078680000|2021-07-12 08:31:20|34365.3|34224.3|34354.8|34213.8|34365.3|34224.3|34354.8|34213.8|13
1626078690000|2021-07-12 08:31:30|34354.6|34213.6|34353.7|34212.7|34354.9|34213.9|34350|34209|16
1626078700000|2021-07-12 08:31:40|34350.9|34209.9|34351.5|34210.5|34352.1|34211.1|34346|34205|19
1626078710000|2021-07-12 08:31:50|34350.5|34209.5|34349.2|34208.2|34352|34211|34348.2|34207.2|17
1626078720000|2021-07-12 08:32:00|34349.1|34208.1|34363.1|34222.1|34363.1|34222.1|34348.3|34207.3|28
1626078730000|2021-07-12 08:32:10|34362.9|34221.9|34364.3|34223.3|34365.6|34224.6|34362.9|34221.9|15
1626078740000|2021-07-12 08:32:20|34363.2|34222.2|34360.6|34219.6|34364.7|34223.7|34360|34219|21
1626078750000|2021-07-12 08:32:30|34358.4|34217.4|34359.4|34218.4|34359.8|34218.8|34358|34217|21
1626078760000|2021-07-12 08:32:40|34359.3|34218.3|34365.2|34224.2|34365.2|34224.2|34359.1|34218.1|13
1626078770000|2021-07-12 08:32:50|34365.1|34224.1|34373.8|34232.8|34373.8|34232.8|34365.1|34224.1|16
1626078780000|2021-07-12 08:33:00|34374|34233|34374.7|34233.7|34375.6|34234.6|34372.8|34231.8|12
1626078790000|2021-07-12 08:33:10|34375.7|34234.7|34375.5|34234.5|34375.7|34234.7|34375|34234|11
1626078800000|2021-07-12 08:33:20|34375.7|34234.7|34376.7|34235.7|34377|34236|34375.7|34234.7|4
1626078810000|2021-07-12 08:33:30|34376.8|34235.8|34379.3|34238.3|34380.5|34239.5|34376.8|34235.8|14
1626078820000|2021-07-12 08:33:40|34379.4|34238.4|34388|34247|34388|34247|34379.4|34238.4|17
1626078830000|2021-07-12 08:33:50|34388.1|34247.1|34397.7|34256.7|34397.7|34256.7|34387.5|34246.5|25
1626078840000|2021-07-12 08:34:00|34397.8|34256.8|34403.8|34262.8|34404.2|34263.2|34397.8|34256.8|17
1626078850000|2021-07-12 08:34:10|34403.4|34262.4|34403.9|34262.9|34403.9|34262.9|34403.4|34262.4|4
1626078860000|2021-07-12 08:34:20|34408.1|34267.1|34409.9|34268.9|34410.2|34269.2|34405.9|34264.9|15
1626078870000|2021-07-12 08:34:30|34410|34269|34399.5|34258.5|34410|34269|34398.2|34257.2|16
1626078880000|2021-07-12 08:34:40|34399.6|34258.6|34395.9|34254.9|34399.6|34258.6|34395.9|34254.9|9
1626078890000|2021-07-12 08:34:50|34394.8|34253.8|34396.2|34255.2|34396.8|34255.8|34393.9|34252.9|10
1626078900000|2021-07-12 08:35:00|34397.9|34256.9|34418.3|34277.3|34418.3|34277.3|34397.9|34256.9|23
1626078910000|2021-07-12 08:35:10|34417.7|34276.7|34423.1|34282.1|34437.7|34296.7|34417.7|34276.7|28
1626078920000|2021-07-12 08:35:20|34425.6|34284.6|34430.2|34289.2|34433.3|34292.3|34425.5|34284.5|26
1626078930000|2021-07-12 08:35:30|34430.1|34289.1|34433.1|34292.1|34433.3|34292.3|34427.9|34286.9|25
1626078940000|2021-07-12 08:35:40|34433.4|34292.4|34436|34295|34437|34296|34433.4|34292.4|17
1626078950000|2021-07-12 08:35:50|34436.1|34295.1|34434.3|34293.3|34436.1|34295.1|34434.3|34293.3|8
1626078960000|2021-07-12 08:36:00|34434.5|34293.5|34434.9|34293.9|34434.9|34293.9|34434.2|34293.2|17
1626078970000|2021-07-12 08:36:10|34434.6|34293.6|34421.9|34280.9|34435.2|34294.2|34421.6|34280.6|23
1626078980000|2021-07-12 08:36:20|34422|34281|34419.7|34278.7|34422|34281|34418.2|34277.2|11
1626078990000|2021-07-12 08:36:30|34418.4|34277.4|34418.2|34277.2|34421.3|34280.3|34418|34277|20
1626079000000|2021-07-12 08:36:40|34419.8|34278.8|34413.9|34272.9|34419.8|34278.8|34411.7|34270.7|19
1626079010000|2021-07-12 08:36:50|34414|34273|34416|34275|34416.9|34275.9|34412.8|34271.8|27
1626079020000|2021-07-12 08:37:00|34415.9|34274.9|34417.2|34276.2|34429.6|34288.6|34415.7|34274.7|34
1626079030000|2021-07-12 08:37:10|34417.1|34276.1|34412.8|34271.8|34417.1|34276.1|34410.9|34269.9|34
1626079040000|2021-07-12 08:37:20|34414.5|34273.5|34421.5|34280.5|34421.5|34280.5|34414.5|34273.5|28
1626079050000|2021-07-12 08:37:30|34422.2|34281.2|34422.9|34281.9|34426.4|34285.4|34422.2|34281.2|24
1626079060000|2021-07-12 08:37:40|34422.8|34281.8|34429.8|34288.8|34429.8|34288.8|34422.8|34281.8|22
1626079070000|2021-07-12 08:37:50|34430.1|34289.1|34437.4|34296.4|34437.7|34296.7|34430.1|34289.1|15
1626079080000|2021-07-12 08:38:00|34437.7|34296.7|34436.5|34295.5|34437.7|34296.7|34436|34295|12
1626079090000|2021-07-12 08:38:10|34436|34295|34436.4|34295.4|34436.4|34295.4|34433.1|34292.1|18
1626079100000|2021-07-12 08:38:20|34436.5|34295.5|34435.9|34294.9|34436.7|34295.7|34435.5|34294.5|12
1626079110000|2021-07-12 08:38:30|34435.8|34294.8|34434.3|34293.3|34436.3|34295.3|34433.7|34292.7|20
1626079120000|2021-07-12 08:38:40|34435.4|34294.4|34434.7|34293.7|34435.5|34294.5|34434.6|34293.6|7
1626079130000|2021-07-12 08:38:50|34433.5|34292.5|34434.9|34293.9|34434.9|34293.9|34432.6|34291.6|15
1626079140000|2021-07-12 08:39:00|34435.3|34294.3|34441.9|34300.9|34442.3|34301.3|34434.3|34293.3|21
1626079150000|2021-07-12 08:39:10|34441.6|34300.6|34440.8|34299.8|34441.6|34300.6|34439.9|34298.9|16
1626079160000|2021-07-12 08:39:20|34440.7|34299.7|34436.2|34295.2|34440.8|34299.8|34436.2|34295.2|16
1626079170000|2021-07-12 08:39:30|34435.4|34294.4|34432.9|34291.9|34436.3|34295.3|34432.7|34291.7|27
1626079180000|2021-07-12 08:39:40|34432.7|34291.7|34421.6|34280.6|34433.1|34292.1|34418.5|34277.5|27
1626079190000|2021-07-12 08:39:50|34422.6|34281.6|34425|34284|34425|34284|34422.2|34281.2|20
1626079200000|2021-07-12 08:40:00|34424.5|34283.5|34426.9|34285.9|34426.9|34285.9|34424.5|34283.5|20
1626079210000|2021-07-12 08:40:10|34427.5|34286.5|34430.5|34289.5|34431.1|34290.1|34426.9|34285.9|19
1626079220000|2021-07-12 08:40:20|34430.4|34289.4|34412.1|34271.1|34430.5|34289.5|34412.1|34271.1|24
1626079230000|2021-07-12 08:40:30|34410.9|34269.9|34407.7|34266.7|34410.9|34269.9|34407.4|34266.4|17
1626079240000|2021-07-12 08:40:40|34407.9|34266.9|34406.9|34265.9|34407.9|34266.9|34404|34263|12
1626079250000|2021-07-12 08:40:50|34405.8|34264.8|34405.1|34264.1|34407.8|34266.8|34405.1|34264.1|11
1626079260000|2021-07-12 08:41:00|34407.3|34266.3|34409.8|34268.8|34410.2|34269.2|34406.4|34265.4|20
1626079270000|2021-07-12 08:41:10|34409.7|34268.7|34394.9|34253.9|34409.7|34268.7|34394.9|34253.9|22
1626079280000|2021-07-12 08:41:20|34395.3|34254.3|34384.6|34243.6|34395.7|34254.7|34384.6|34243.6|27
1626079290000|2021-07-12 08:41:30|34384.3|34243.3|34377.2|34236.2|34384.3|34243.3|34377.1|34236.1|17
1626079300000|2021-07-12 08:41:40|34377.9|34236.9|34378.8|34237.8|34387.4|34246.4|34377.8|34236.8|26
1626079310000|2021-07-12 08:41:50|34378.5|34237.5|34382.7|34241.7|34383.2|34242.2|34378|34237|26
1626079320000|2021-07-12 08:42:00|34383|34242|34380.5|34239.5|34386.4|34245.4|34380.2|34239.2|30
1626079330000|2021-07-12 08:42:10|34380.1|34239.1|34376.4|34235.4|34380.3|34239.3|34375.6|34234.6|17
1626079340000|2021-07-12 08:42:20|34376.1|34235.1|34374.2|34233.2|34377.1|34236.1|34373.9|34232.9|14
1626079350000|2021-07-12 08:42:30|34374.3|34233.3|34382.9|34241.9|34382.9|34241.9|34374.3|34233.3|18
1626079360000|2021-07-12 08:42:40|34382.4|34241.4|34387.8|34246.8|34387.8|34246.8|34381.5|34240.5|18
1626079370000|2021-07-12 08:42:50|34388.3|34247.3|34384.9|34243.9|34388.6|34247.6|34384.7|34243.7|18
1626079380000|2021-07-12 08:43:00|34386|34245|34402.8|34261.8|34405.4|34264.4|34384.1|34243.1|22
1626079390000|2021-07-12 08:43:10|34402.7|34261.7|34394.3|34253.3|34403.8|34262.8|34384.1|34243.1|19
1626079400000|2021-07-12 08:43:20|34393.2|34252.2|34393.4|34252.4|34393.5|34252.5|34390|34249|13
1626079410000|2021-07-12 08:43:30|34393.8|34252.8|34394.6|34253.6|34396.1|34255.1|34392.9|34251.9|16
1626079420000|2021-07-12 08:43:40|34395.8|34254.8|34403.2|34262.2|34403.6|34262.6|34394.5|34253.5|28
1626079430000|2021-07-12 08:43:50|34403.5|34262.5|34400.7|34259.7|34404|34263|34400.7|34259.7|16
1626079440000|2021-07-12 08:44:00|34400.9|34259.9|34402.9|34261.9|34403.9|34262.9|34400.4|34259.4|22
1626079450000|2021-07-12 08:44:10|34402.7|34261.7|34412.2|34271.2|34416.4|34275.4|34402.7|34261.7|26
1626079460000|2021-07-12 08:44:20|34412.8|34271.8|34416.8|34275.8|34416.8|34275.8|34412.6|34271.6|20
1626079470000|2021-07-12 08:44:30|34416.7|34275.7|34416.3|34275.3|34416.7|34275.7|34415.1|34274.1|9
1626079480000|2021-07-12 08:44:40|34413.7|34272.7|34415.6|34274.6|34415.6|34274.6|34412.9|34271.9|15
1626079490000|2021-07-12 08:44:50|34415.8|34274.8|34416.2|34275.2|34416.5|34275.5|34413.8|34272.8|18
1626079500000|2021-07-12 08:45:00|34415.9|34274.9|34416.5|34275.5|34416.5|34275.5|34415.1|34274.1|16
1626079510000|2021-07-12 08:45:10|34416.1|34275.1|34415.4|34274.4|34416.2|34275.2|34415.1|34274.1|16
1626079520000|2021-07-12 08:45:20|34415.7|34274.7|34430.5|34289.5|34430.7|34289.7|34415.7|34274.7|23
1626079530000|2021-07-12 08:45:30|34431.1|34290.1|34432.8|34291.8|34432.9|34291.9|34426.9|34285.9|24
1626079540000|2021-07-12 08:45:40|34432.7|34291.7|34433.7|34292.7|34434.7|34293.7|34428.2|34287.2|27
1626079550000|2021-07-12 08:45:50|34434|34293|34430.8|34289.8|34434|34293|34429.8|34288.8|23
1626079560000|2021-07-12 08:46:00|34430.2|34289.2|34434|34293|34434.1|34293.1|34430.2|34289.2|16
1626079570000|2021-07-12 08:46:10|34433.8|34292.8|34432|34291|34433.9|34292.9|34431.6|34290.6|12
1626079580000|2021-07-12 08:46:20|34432.5|34291.5|34432|34291|34432.8|34291.8|34430.8|34289.8|9
1626079590000|2021-07-12 08:46:30|34431.8|34290.8|34432.7|34291.7|34432.7|34291.7|34431.5|34290.5|11
1626079600000|2021-07-12 08:46:40|34432.8|34291.8|34432.8|34291.8|34433.7|34292.7|34432.6|34291.6|6
1626079610000|2021-07-12 08:46:50|34433|34292|34433.4|34292.4|34433.6|34292.6|34433|34292|8
1626079620000|2021-07-12 08:47:00|34433.5|34292.5|34421|34280|34433.5|34292.5|34421|34280|11
1626079630000|2021-07-12 08:47:10|34420.9|34279.9|34418.1|34277.1|34420.9|34279.9|34418.1|34277.1|9
1626079640000|2021-07-12 08:47:20|34418.4|34277.4|34408.3|34267.3|34418.4|34277.4|34408.3|34267.3|10
1626079650000|2021-07-12 08:47:30|34410.7|34269.7|34395.6|34254.6|34410.7|34269.7|34395.6|34254.6|17
1626079660000|2021-07-12 08:47:40|34403.8|34262.8|34391.6|34250.6|34404.9|34263.9|34391.4|34250.4|24
1626079670000|2021-07-12 08:47:50|34391.4|34250.4|34391.5|34250.5|34392|34251|34390.6|34249.6|9
1626079680000|2021-07-12 08:48:00|34392.2|34251.2|34391.5|34250.5|34392.2|34251.2|34391.3|34250.3|6
1626079690000|2021-07-12 08:48:10|34388.2|34247.2|34378|34237|34388.2|34247.2|34377.9|34236.9|20
1626079700000|2021-07-12 08:48:20|34377.9|34236.9|34376.2|34235.2|34377.9|34236.9|34374.5|34233.5|16
1626079710000|2021-07-12 08:48:30|34376.1|34235.1|34375|34234|34377.5|34236.5|34375|34234|13
1626079720000|2021-07-12 08:48:40|34377.8|34236.8|34376.6|34235.6|34378.2|34237.2|34376|34235|14
1626079730000|2021-07-12 08:48:50|34376.3|34235.3|34376|34235|34377.1|34236.1|34375.1|34234.1|11
1626079740000|2021-07-12 08:49:00|34376.2|34235.2|34376.3|34235.3|34376.5|34235.5|34375.9|34234.9|6
1626079750000|2021-07-12 08:49:10|34373.7|34232.7|34372.5|34231.5|34373.7|34232.7|34372.1|34231.1|10
1626079760000|2021-07-12 08:49:20|34372.1|34231.1|34372.6|34231.6|34372.6|34231.6|34372.1|34231.1|9
1626079770000|2021-07-12 08:49:30|34373.4|34232.4|34373.3|34232.3|34374.3|34233.3|34372.2|34231.2|13
1626079780000|2021-07-12 08:49:40|34373.5|34232.5|34373.2|34232.2|34376.5|34235.5|34373|34232|15
1626079790000|2021-07-12 08:49:50|34376.1|34235.1|34373.3|34232.3|34376.1|34235.1|34373|34232|7
1626079800000|2021-07-12 08:50:00|34373.4|34232.4|34364|34223|34373.8|34232.8|34364|34223|19
1626079810000|2021-07-12 08:50:10|34364.3|34223.3|34363.5|34222.5|34364.9|34223.9|34362.5|34221.5|24
1626079820000|2021-07-12 08:50:20|34362.8|34221.8|34365.4|34224.4|34365.4|34224.4|34359.4|34218.4|23
1626079830000|2021-07-12 08:50:30|34359.8|34218.8|34360|34219|34362.2|34221.2|34359.6|34218.6|20
1626079840000|2021-07-12 08:50:40|34360.2|34219.2|34360|34219|34360.2|34219.2|34359.3|34218.3|9
1626079850000|2021-07-12 08:50:50|34359.6|34218.6|34359.9|34218.9|34360.4|34219.4|34358.7|34217.7|17
1626079860000|2021-07-12 08:51:00|34359.8|34218.8|34359.3|34218.3|34359.8|34218.8|34359.2|34218.2|8
1626079870000|2021-07-12 08:51:10|34359.1|34218.1|34360.1|34219.1|34362.6|34221.6|34359|34218|27
1626079880000|2021-07-12 08:51:20|34360.5|34219.5|34358.9|34217.9|34361.8|34220.8|34358.9|34217.9|19
1626079890000|2021-07-12 08:51:30|34358.8|34217.8|34360|34219|34360.6|34219.6|34358.4|34217.4|21
1626079900000|2021-07-12 08:51:40|34360.1|34219.1|34359.3|34218.3|34360.1|34219.1|34359.3|34218.3|4
1626079910000|2021-07-12 08:51:50|34359.5|34218.5|34359.6|34218.6|34360.8|34219.8|34359.3|34218.3|16
1626079920000|2021-07-12 08:52:00|34360.3|34219.3|34379|34238|34379|34238|34360.3|34219.3|15
1626079930000|2021-07-12 08:52:10|34378.5|34237.5|34379.7|34238.7|34380.9|34239.9|34376.4|34235.4|20
1626079940000|2021-07-12 08:52:20|34380.5|34239.5|34364.1|34223.1|34380.5|34239.5|34363.9|34222.9|24
1626079950000|2021-07-12 08:52:30|34364.3|34223.3|34367.6|34226.6|34368.6|34227.6|34363.6|34222.6|29
1626079960000|2021-07-12 08:52:40|34367.9|34226.9|34367.8|34226.8|34369.4|34228.4|34367.3|34226.3|25
1626079970000|2021-07-12 08:52:50|34367.9|34226.9|34372.9|34231.9|34373.8|34232.8|34367.2|34226.2|30
1626079980000|2021-07-12 08:53:00|34374.1|34233.1|34372.2|34231.2|34374.1|34233.1|34372|34231|21
1626079990000|2021-07-12 08:53:10|34372.4|34231.4|34370.4|34229.4|34373.3|34232.3|34370.1|34229.1|20
1626080000000|2021-07-12 08:53:20|34370.6|34229.6|34371.7|34230.7|34372|34231|34369.3|34228.3|19
1626080010000|2021-07-12 08:53:30|34370.5|34229.5|34370.6|34229.6|34371.5|34230.5|34369.6|34228.6|19
1626080020000|2021-07-12 08:53:40|34370.3|34229.3|34362.2|34221.2|34370.3|34229.3|34362.2|34221.2|12
1626080030000|2021-07-12 08:53:50|34362.1|34221.1|34361.8|34220.8|34363.6|34222.6|34358.9|34217.9|20
1626080040000|2021-07-12 08:54:00|34361.1|34220.1|34350.3|34209.3|34362|34221|34349.9|34208.9|22
1626080050000|2021-07-12 08:54:10|34349.9|34208.9|34345.4|34204.4|34350.3|34209.3|34344.7|34203.7|11
1626080060000|2021-07-12 08:54:20|34345.2|34204.2|34344.8|34203.8|34345.2|34204.2|34344.4|34203.4|4
1626080070000|2021-07-12 08:54:30|34344.7|34203.7|34344|34203|34345.1|34204.1|34344|34203|16
1626080080000|2021-07-12 08:54:40|34344.1|34203.1|34344.2|34203.2|34344.3|34203.3|34343.2|34202.2|11
1626080090000|2021-07-12 08:54:50|34344.3|34203.3|34344.2|34203.2|34344.3|34203.3|34343.3|34202.3|10
1626080100000|2021-07-12 08:55:00|34344|34203|34344.1|34203.1|34344.3|34203.3|34342.9|34201.9|6
1626080110000|2021-07-12 08:55:10|34342.8|34201.8|34340|34199|34344.1|34203.1|34339.8|34198.8|7
1626080120000|2021-07-12 08:55:20|34340.4|34199.4|34336|34195|34340.4|34199.4|34336|34195|15
1626080130000|2021-07-12 08:55:30|34338.4|34197.4|34337.5|34196.5|34338.4|34197.4|34335.3|34194.3|17
1626080140000|2021-07-12 08:55:40|34337.4|34196.4|34337.5|34196.5|34337.5|34196.5|34336.7|34195.7|5
1626080150000|2021-07-12 08:55:50|34341.7|34200.7|34345|34204|34345|34204|34341.1|34200.1|18
1626080160000|2021-07-12 08:56:00|34346|34205|34352|34211|34352.2|34211.2|34346|34205|19
1626080170000|2021-07-12 08:56:10|34350.6|34209.6|34353.5|34212.5|34354.9|34213.9|34350.6|34209.6|13
1626080180000|2021-07-12 08:56:20|34358.6|34217.6|34352.8|34211.8|34358.6|34217.6|34352.8|34211.8|13
1626080190000|2021-07-12 08:56:30|34350.3|34209.3|34344.5|34203.5|34350.4|34209.4|34344.1|34203.1|22
1626080200000|2021-07-12 08:56:40|34344.4|34203.4|34336.7|34195.7|34344.4|34203.4|34334.5|34193.5|22
1626080210000|2021-07-12 08:56:50|34336.3|34195.3|34335.7|34194.7|34336.9|34195.9|34335.2|34194.2|15
1626080220000|2021-07-12 08:57:00|34336|34195|34336.4|34195.4|34339.2|34198.2|34335.9|34194.9|18
1626080230000|2021-07-12 08:57:10|34335|34194|34335.4|34194.4|34335.4|34194.4|34333.4|34192.4|20
1626080240000|2021-07-12 08:57:20|34334|34193|34334.6|34193.6|34334.7|34193.7|34334|34193|11
1626080250000|2021-07-12 08:57:30|34334.5|34193.5|34317.1|34176.1|34334.6|34193.6|34315.3|34174.3|18
1626080260000|2021-07-12 08:57:40|34316.9|34175.9|34317.3|34176.3|34320.6|34179.6|34316.3|34175.3|30
1626080270000|2021-07-12 08:57:50|34317.8|34176.8|34327.5|34186.5|34330.7|34189.7|34317.8|34176.8|32
1626080280000|2021-07-12 08:58:00|34328.2|34187.2|34324.4|34183.4|34328.2|34187.2|34322.7|34181.7|12
1626080290000|2021-07-12 08:58:10|34324.2|34183.2|34321.9|34180.9|34324.4|34183.4|34319.5|34178.5|30
1626080300000|2021-07-12 08:58:20|34321.7|34180.7|34321.6|34180.6|34322.2|34181.2|34321.1|34180.1|16
1626080310000|2021-07-12 08:58:30|34321.9|34180.9|34322.3|34181.3|34322.3|34181.3|34321.7|34180.7|13
1626080320000|2021-07-12 08:58:40|34322|34181|34332.8|34191.8|34333.7|34192.7|34322|34181|23
1626080330000|2021-07-12 08:58:50|34332.7|34191.7|34342.5|34201.5|34342.5|34201.5|34332.6|34191.6|23
1626080340000|2021-07-12 08:59:00|34343.1|34202.1|34355|34214|34355.1|34214.1|34341.5|34200.5|28
1626080350000|2021-07-12 08:59:10|34357.8|34216.8|34347.9|34206.9|34360.2|34219.2|34347.6|34206.6|31
1626080360000|2021-07-12 08:59:20|34347.4|34206.4|34346.2|34205.2|34347.4|34206.4|34344.1|34203.1|25
1626080370000|2021-07-12 08:59:30|34347.7|34206.7|34345.6|34204.6|34348.3|34207.3|34345.6|34204.6|14
1626080380000|2021-07-12 08:59:40|34345.7|34204.7|34348.1|34207.1|34348.1|34207.1|34345.7|34204.7|14
1626080390000|2021-07-12 08:59:50|34347|34206|34347.8|34206.8|34348|34207|34346.4|34205.4|10
1626080400000|2021-07-12 09:00:00|34346.5|34205.5|34331.1|34190.1|34347.1|34206.1|34330.8|34189.8|31
1626080410000|2021-07-12 09:00:10|34330.3|34189.3|34321.3|34180.3|34330.3|34189.3|34318.9|34177.9|29
1626080420000|2021-07-12 09:00:20|34320.8|34179.8|34317.4|34176.4|34321.9|34180.9|34317.3|34176.3|18
1626080430000|2021-07-12 09:00:30|34318.8|34177.8|34314.6|34173.6|34318.8|34177.8|34314.3|34173.3|20
1626080440000|2021-07-12 09:00:40|34314.9|34173.9|34315.3|34174.3|34317|34176|34314.7|34173.7|10
1626080450000|2021-07-12 09:00:50|34315.9|34174.9|34320.8|34179.8|34321.3|34180.3|34315.9|34174.9|17
1626080460000|2021-07-12 09:01:00|34320.6|34179.6|34320.7|34179.7|34321.2|34180.2|34320.2|34179.2|7
1626080470000|2021-07-12 09:01:10|34320.8|34179.8|34324.2|34183.2|34324.6|34183.6|34318.4|34177.4|13
1626080480000|2021-07-12 09:01:20|34325.2|34184.2|34342|34201|34342.5|34201.5|34324.6|34183.6|32
1626080490000|2021-07-12 09:01:30|34343.4|34202.4|34343.5|34202.5|34345.6|34204.6|34340.4|34199.4|23
1626080500000|2021-07-12 09:01:40|34343.9|34202.9|34343|34202|34344.4|34203.4|34341.4|34200.4|19
1626080510000|2021-07-12 09:01:50|34341.1|34200.1|34341|34200|34341.2|34200.2|34340.7|34199.7|10
1626080520000|2021-07-12 09:02:00|34341.1|34200.1|34341.1|34200.1|34341.1|34200.1|34341.1|34200.1|1
1626080530000|2021-07-12 09:02:10|34341.8|34200.8|34341.9|34200.9|34342.3|34201.3|34341.1|34200.1|19
1626080540000|2021-07-12 09:02:20|34341|34200|34342.6|34201.6|34342.9|34201.9|34339.9|34198.9|18
1626080550000|2021-07-12 09:02:30|34342.5|34201.5|34345.2|34204.2|34345.2|34204.2|34341.9|34200.9|10
1626080560000|2021-07-12 09:02:40|34348.6|34207.6|34346.7|34205.7|34354|34213|34346.1|34205.1|37
1626080570000|2021-07-12 09:02:50|34347.2|34206.2|34353.5|34212.5|34354.4|34213.4|34346.9|34205.9|28
1626080580000|2021-07-12 09:03:00|34353.7|34212.7|34362.2|34221.2|34362.9|34221.9|34353.5|34212.5|18
1626080590000|2021-07-12 09:03:10|34362.8|34221.8|34371.2|34230.2|34371.2|34230.2|34362.8|34221.8|17
1626080600000|2021-07-12 09:03:20|34371.6|34230.6|34381.2|34240.2|34382|34241|34371.6|34230.6|27
1626080610000|2021-07-12 09:03:30|34378.8|34237.8|34381.8|34240.8|34381.8|34240.8|34372.6|34231.6|21
1626080620000|2021-07-12 09:03:40|34378.5|34237.5|34379.7|34238.7|34381.7|34240.7|34375.3|34234.3|22
1626080630000|2021-07-12 09:03:50|34379.6|34238.6|34368.4|34227.4|34380.1|34239.1|34368.2|34227.2|33
1626080640000|2021-07-12 09:04:00|34367.4|34226.4|34365.4|34224.4|34368.7|34227.7|34361.4|34220.4|20
1626080650000|2021-07-12 09:04:10|34365|34224|34363.7|34222.7|34365|34224|34363.7|34222.7|5
1626080660000|2021-07-12 09:04:20|34363.9|34222.9|34364.4|34223.4|34364.6|34223.6|34363.9|34222.9|4
1626080670000|2021-07-12 09:04:30|34364.6|34223.6|34365.8|34224.8|34365.8|34224.8|34364.6|34223.6|4
1626080680000|2021-07-12 09:04:40|34365.7|34224.7|34375.4|34234.4|34375.8|34234.8|34364.9|34223.9|20
1626080690000|2021-07-12 09:04:50|34375.1|34234.1|34375.8|34234.8|34376.3|34235.3|34375.1|34234.1|17
1626080700000|2021-07-12 09:05:00|34375.9|34234.9|34369|34228|34375.9|34234.9|34365.2|34224.2|23
1626080710000|2021-07-12 09:05:10|34365.2|34224.2|34368.8|34227.8|34370.4|34229.4|34365.2|34224.2|14
1626080720000|2021-07-12 09:05:20|34369.1|34228.1|34368.6|34227.6|34369.1|34228.1|34368.6|34227.6|4
1626080730000|2021-07-12 09:05:30|34368.4|34227.4|34368.5|34227.5|34369.2|34228.2|34368.2|34227.2|14
1626080740000|2021-07-12 09:05:40|34368.4|34227.4|34370.8|34229.8|34371.7|34230.7|34368.4|34227.4|7
1626080750000|2021-07-12 09:05:50|34370.9|34229.9|34370.9|34229.9|34371.5|34230.5|34370.8|34229.8|7
1626080760000|2021-07-12 09:06:00|34372|34231|34371.1|34230.1|34372|34231|34370.9|34229.9|5
1626080770000|2021-07-12 09:06:10|34371.2|34230.2|34371.9|34230.9|34372.6|34231.6|34371.1|34230.1|4
1626080780000|2021-07-12 09:06:20|34371.1|34230.1|34376|34235|34376|34235|34371.1|34230.1|6
1626080790000|2021-07-12 09:06:30|34376.4|34235.4|34381.7|34240.7|34381.7|34240.7|34376.4|34235.4|8
1626080800000|2021-07-12 09:06:40|34381.9|34240.9|34379.3|34238.3|34382.2|34241.2|34377.7|34236.7|20
1626080810000|2021-07-12 09:06:50|34379.6|34238.6|34383.4|34242.4|34383.4|34242.4|34378.5|34237.5|15
1626080820000|2021-07-12 09:07:00|34383.2|34242.2|34398.1|34257.1|34398.1|34257.1|34381|34240|17
1626080830000|2021-07-12 09:07:10|34397.8|34256.8|34393.3|34252.3|34398.2|34257.2|34393.3|34252.3|17
1626080840000|2021-07-12 09:07:20|34391.2|34250.2|34394.9|34253.9|34396.9|34255.9|34391.1|34250.1|16
1626080850000|2021-07-12 09:07:30|34395.4|34254.4|34400.5|34259.5|34400.5|34259.5|34394|34253|23
1626080860000|2021-07-12 09:07:40|34400.9|34259.9|34402.6|34261.6|34403.7|34262.7|34400.6|34259.6|22
1626080870000|2021-07-12 09:07:50|34402.7|34261.7|34397.3|34256.3|34405.2|34264.2|34395.9|34254.9|23
1626080880000|2021-07-12 09:08:00|34397.4|34256.4|34397.6|34256.6|34397.7|34256.7|34395.9|34254.9|15
1626080890000|2021-07-12 09:08:10|34397.2|34256.2|34397.4|34256.4|34398.6|34257.6|34395.6|34254.6|12
1626080900000|2021-07-12 09:08:20|34395.6|34254.6|34389.4|34248.4|34395.6|34254.6|34389.1|34248.1|18
1626080910000|2021-07-12 09:08:30|34388.9|34247.9|34387.7|34246.7|34389.4|34248.4|34387.2|34246.2|14
1626080920000|2021-07-12 09:08:40|34387.5|34246.5|34384.5|34243.5|34387.5|34246.5|34384.3|34243.3|18
1626080930000|2021-07-12 09:08:50|34384|34243|34383.7|34242.7|34384.9|34243.9|34383.6|34242.6|7
1626080940000|2021-07-12 09:09:00|34382.6|34241.6|34368.5|34227.5|34382.8|34241.8|34368.5|34227.5|28
1626080950000|2021-07-12 09:09:10|34367.8|34226.8|34365.6|34224.6|34367.9|34226.9|34365.6|34224.6|17
1626080960000|2021-07-12 09:09:20|34365.8|34224.8|34362.4|34221.4|34365.8|34224.8|34357.3|34216.3|24
1626080970000|2021-07-12 09:09:30|34362.2|34221.2|34356.8|34215.8|34362.2|34221.2|34356.8|34215.8|21
1626080980000|2021-07-12 09:09:40|34356|34215|34358.1|34217.1|34358.7|34217.7|34355.9|34214.9|17
1626080990000|2021-07-12 09:09:50|34358.2|34217.2|34361.7|34220.7|34361.7|34220.7|34358.2|34217.2|11
1626081000000|2021-07-12 09:10:00|34361.8|34220.8|34368.3|34227.3|34369.5|34228.5|34361.8|34220.8|20
1626081010000|2021-07-12 09:10:10|34369|34228|34370.8|34229.8|34370.8|34229.8|34368.9|34227.9|9
1626081020000|2021-07-12 09:10:20|34370.7|34229.7|34376.9|34235.9|34376.9|34235.9|34368.7|34227.7|17
1626081030000|2021-07-12 09:10:30|34377.4|34236.4|34378.1|34237.1|34378.4|34237.4|34376.9|34235.9|8
1626081040000|2021-07-12 09:10:40|34377.3|34236.3|34374.8|34233.8|34377.3|34236.3|34374.4|34233.4|20
1626081050000|2021-07-12 09:10:50|34373.8|34232.8|34368.6|34227.6|34373.8|34232.8|34367.3|34226.3|15
1626081060000|2021-07-12 09:11:00|34367.3|34226.3|34364.6|34223.6|34368.2|34227.2|34363.3|34222.3|17
1626081070000|2021-07-12 09:11:10|34359.2|34218.2|34360.2|34219.2|34362.3|34221.3|34359.1|34218.1|20
1626081080000|2021-07-12 09:11:20|34360.3|34219.3|34360|34219|34360.4|34219.4|34359.8|34218.8|8
1626081090000|2021-07-12 09:11:30|34359.6|34218.6|34354.2|34213.2|34359.6|34218.6|34354.2|34213.2|19
1626081100000|2021-07-12 09:11:40|34354|34213|34346.1|34205.1|34354|34213|34346.1|34205.1|19
1626081110000|2021-07-12 09:11:50|34346.3|34205.3|34344.9|34203.9|34346.3|34205.3|34344.2|34203.2|21
1626081120000|2021-07-12 09:12:00|34344.8|34203.8|34344|34203|34346.4|34205.4|34342.4|34201.4|16
1626081130000|2021-07-12 09:12:10|34342.4|34201.4|34352.6|34211.6|34353.2|34212.2|34342.4|34201.4|21
1626081140000|2021-07-12 09:12:20|34352.7|34211.7|34351.7|34210.7|34354.1|34213.1|34351.2|34210.2|17
1626081150000|2021-07-12 09:12:30|34351.8|34210.8|34350.7|34209.7|34351.9|34210.9|34350.1|34209.1|17
1626081160000|2021-07-12 09:12:40|34350.6|34209.6|34352.5|34211.5|34353.9|34212.9|34350.5|34209.5|22
1626081170000|2021-07-12 09:12:50|34352.2|34211.2|34350.1|34209.1|34352.8|34211.8|34349.6|34208.6|25
1626081180000|2021-07-12 09:13:00|34350.5|34209.5|34360.8|34219.8|34360.8|34219.8|34349.3|34208.3|22
1626081190000|2021-07-12 09:13:10|34361|34220|34363.8|34222.8|34363.8|34222.8|34360.2|34219.2|20
1626081200000|2021-07-12 09:13:20|34363.6|34222.6|34364.7|34223.7|34365|34224|34362.6|34221.6|17
1626081210000|2021-07-12 09:13:30|34364.6|34223.6|34366.1|34225.1|34366.9|34225.9|34364|34223|10
1626081220000|2021-07-12 09:13:40|34366.4|34225.4|34361.6|34220.6|34366.4|34225.4|34361.6|34220.6|16
1626081230000|2021-07-12 09:13:50|34361|34220|34360.5|34219.5|34362.8|34221.8|34359.5|34218.5|16
1626081240000|2021-07-12 09:14:00|34360.1|34219.1|34346.4|34205.4|34361.3|34220.3|34346.4|34205.4|23
1626081250000|2021-07-12 09:14:10|34346.2|34205.2|34344.2|34203.2|34347|34206|34344.2|34203.2|12
1626081260000|2021-07-12 09:14:20|34345.2|34204.2|34343.9|34202.9|34345.2|34204.2|34343.8|34202.8|13
1626081270000|2021-07-12 09:14:30|34344|34203|34339.8|34198.8|34344|34203|34339.8|34198.8|23
1626081280000|2021-07-12 09:14:40|34339.7|34198.7|34339.3|34198.3|34339.9|34198.9|34339.3|34198.3|16
1626081290000|2021-07-12 09:14:50|34339.4|34198.4|34339.8|34198.8|34339.9|34198.9|34339.3|34198.3|11
1626081300000|2021-07-12 09:15:00|34340|34199|34334.6|34193.6|34340.7|34199.7|34334.2|34193.2|21
1626081310000|2021-07-12 09:15:10|34334.1|34193.1|34328.9|34187.9|34334.9|34193.9|34328.9|34187.9|13
1626081320000|2021-07-12 09:15:20|34328.4|34187.4|34319.3|34178.3|34328.4|34187.4|34314.1|34173.1|16
1626081330000|2021-07-12 09:15:30|34319.8|34178.8|34318.4|34177.4|34320.3|34179.3|34316.6|34175.6|23
1626081340000|2021-07-12 09:15:40|34318.3|34177.3|34323|34182|34324.4|34183.4|34318.1|34177.1|18
1626081350000|2021-07-12 09:15:50|34322.7|34181.7|34326.6|34185.6|34326.6|34185.6|34322.7|34181.7|26
1626081360000|2021-07-12 09:16:00|34324.8|34183.8|34317.9|34176.9|34327.2|34186.2|34317.8|34176.8|22
1626081370000|2021-07-12 09:16:10|34316.2|34175.2|34315.6|34174.6|34317.4|34176.4|34315.6|34174.6|5
1626081380000|2021-07-12 09:16:20|34315.4|34174.4|34314.1|34173.1|34315.4|34174.4|34313.5|34172.5|7
1626081390000|2021-07-12 09:16:30|34314|34173|34311.9|34170.9|34314.1|34173.1|34311.5|34170.5|14
1626081400000|2021-07-12 09:16:40|34312.1|34171.1|34312.6|34171.6|34314.4|34173.4|34312.1|34171.1|13
1626081410000|2021-07-12 09:16:50|34312.8|34171.8|34313.8|34172.8|34317.4|34176.4|34312.8|34171.8|23
1626081420000|2021-07-12 09:17:00|34310.9|34169.9|34307.9|34166.9|34311|34170|34307.6|34166.6|22
1626081430000|2021-07-12 09:17:10|34307.6|34166.6|34305.6|34164.6|34307.9|34166.9|34305.5|34164.5|12
1626081440000|2021-07-12 09:17:20|34305.3|34164.3|34304.8|34163.8|34305.7|34164.7|34304.8|34163.8|9
1626081450000|2021-07-12 09:17:30|34304.7|34163.7|34292.8|34151.8|34304.7|34163.7|34292.6|34151.6|25
1626081460000|2021-07-12 09:17:40|34292.7|34151.7|34295.7|34154.7|34295.7|34154.7|34290.5|34149.5|17
1626081470000|2021-07-12 09:17:50|34295.9|34154.9|34282.5|34141.5|34297.3|34156.3|34282.5|34141.5|19
1626081480000|2021-07-12 09:18:00|34282|34141|34262.7|34121.7|34291.9|34150.9|34261|34120|33
1626081490000|2021-07-12 09:18:10|34262|34121|34275.3|34134.3|34277.6|34136.6|34262|34121|32
1626081500000|2021-07-12 09:18:20|34276.5|34135.5|34274.2|34133.2|34277.1|34136.1|34271.9|34130.9|26
1626081510000|2021-07-12 09:18:30|34274.3|34133.3|34269.6|34128.6|34275.9|34134.9|34269.6|34128.6|20
1626081520000|2021-07-12 09:18:40|34267.8|34126.8|34278|34137|34278.2|34137.2|34265.5|34124.5|32
1626081530000|2021-07-12 09:18:50|34280.1|34139.1|34282.8|34141.8|34283.7|34142.7|34280.1|34139.1|21
1626081540000|2021-07-12 09:19:00|34284.7|34143.7|34282.8|34141.8|34287.6|34146.6|34282.2|34141.2|21
1626081550000|2021-07-12 09:19:10|34282|34141|34287.8|34146.8|34293.2|34152.2|34282|34141|26
1626081560000|2021-07-12 09:19:20|34289.3|34148.3|34304.2|34163.2|34304.6|34163.6|34288.2|34147.2|31
1626081570000|2021-07-12 09:19:30|34304|34163|34311.6|34170.6|34311.6|34170.6|34304|34163|29
1626081580000|2021-07-12 09:19:40|34310.6|34169.6|34316.4|34175.4|34319.2|34178.2|34310.3|34169.3|31
1626081590000|2021-07-12 09:19:50|34314.4|34173.4|34318.8|34177.8|34321|34180|34314.1|34173.1|18
1626081600000|2021-07-12 09:20:00|34321.1|34180.1|34302.1|34161.1|34322.7|34181.7|34302.1|34161.1|22
1626081610000|2021-07-12 09:20:10|34302|34161|34300|34159|34302.4|34161.4|34300|34159|12
1626081620000|2021-07-12 09:20:20|34298.9|34157.9|34294.1|34153.1|34299.3|34158.3|34294.1|34153.1|12
1626081630000|2021-07-12 09:20:30|34294.5|34153.5|34292|34151|34294.5|34153.5|34285.2|34144.2|22
1626081640000|2021-07-12 09:20:40|34290.2|34149.2|34282.1|34141.1|34290.2|34149.2|34282|34141|16
1626081650000|2021-07-12 09:20:50|34276.8|34135.8|34278|34137|34278.7|34137.7|34276.7|34135.7|7
1626081660000|2021-07-12 09:21:00|34277|34136|34274|34133|34277.1|34136.1|34273.5|34132.5|13
1626081670000|2021-07-12 09:21:10|34274.1|34133.1|34275.3|34134.3|34275.3|34134.3|34273.8|34132.8|10
1626081680000|2021-07-12 09:21:20|34273.2|34132.2|34275.9|34134.9|34275.9|34134.9|34273.2|34132.2|10
1626081690000|2021-07-12 09:21:30|34275.8|34134.8|34279.9|34138.9|34280.1|34139.1|34275.8|34134.8|14
1626081700000|2021-07-12 09:21:40|34279.8|34138.8|34272.6|34131.6|34283.4|34142.4|34272.6|34131.6|24
1626081710000|2021-07-12 09:21:50|34274.2|34133.2|34272.9|34131.9|34275.3|34134.3|34271.8|34130.8|25
1626081720000|2021-07-12 09:22:00|34272.3|34131.3|34277.1|34136.1|34277.6|34136.6|34272.3|34131.3|19
1626081730000|2021-07-12 09:22:10|34276.7|34135.7|34275.2|34134.2|34277.4|34136.4|34274.5|34133.5|27
1626081740000|2021-07-12 09:22:20|34274.8|34133.8|34274.4|34133.4|34275.1|34134.1|34274.2|34133.2|14
1626081750000|2021-07-12 09:22:30|34274.5|34133.5|34251|34110|34275.2|34134.2|34251|34110|26
1626081760000|2021-07-12 09:22:40|34250.7|34109.7|34245.3|34104.3|34254.1|34113.1|34242.8|34101.8|30
1626081770000|2021-07-12 09:22:50|34244.9|34103.9|34234.7|34093.7|34248.7|34107.7|34226.9|34085.9|32
1626081780000|2021-07-12 09:23:00|34234.8|34093.8|34227.8|34086.8|34235.1|34094.1|34227|34086|17
1626081790000|2021-07-12 09:23:10|34227.6|34086.6|34211.2|34070.2|34234.8|34093.8|34210.5|34069.5|26
1626081800000|2021-07-12 09:23:20|34216.1|34075.1|34190.7|34049.7|34233.6|34092.6|34190.7|34049.7|19
1626081810000|2021-07-12 09:23:30|34191.2|34050.2|34209.2|34068.2|34209.4|34068.4|34189.6|34048.6|19
1626081820000|2021-07-12 09:23:40|34208.1|34067.1|34197.7|34056.7|34208.6|34067.6|34195.3|34054.3|33
1626081830000|2021-07-12 09:23:50|34198.1|34057.1|34196.5|34055.5|34198.2|34057.2|34194.3|34053.3|27
1626081840000|2021-07-12 09:24:00|34196|34055|34209.8|34068.8|34209.8|34068.8|34196|34055|24
1626081850000|2021-07-12 09:24:10|34209.3|34068.3|34211|34070|34212|34071|34206.7|34065.7|27
1626081860000|2021-07-12 09:24:20|34209.9|34068.9|34207.5|34066.5|34211|34070|34204.4|34063.4|29
1626081870000|2021-07-12 09:24:30|34206.1|34065.1|34209.6|34068.6|34212.9|34071.9|34206.1|34065.1|24
1626081880000|2021-07-12 09:24:40|34209.8|34068.8|34207.1|34066.1|34210|34069|34206.7|34065.7|20
1626081890000|2021-07-12 09:24:50|34207|34066|34209.5|34068.5|34211.3|34070.3|34207|34066|19
1626081900000|2021-07-12 09:25:00|34209.1|34068.1|34214.3|34073.3|34214.3|34073.3|34208.6|34067.6|19
1626081910000|2021-07-12 09:25:10|34217.4|34076.4|34234.6|34093.6|34236|34095|34217.4|34076.4|29
1626081920000|2021-07-12 09:25:20|34234.7|34093.7|34236.7|34095.7|34237.4|34096.4|34234.2|34093.2|23
1626081930000|2021-07-12 09:25:30|34237.1|34096.1|34234.5|34093.5|34238|34097|34233.7|34092.7|29
1626081940000|2021-07-12 09:25:40|34234.7|34093.7|34233.3|34092.3|34237.1|34096.1|34233.3|34092.3|21
1626081950000|2021-07-12 09:25:50|34233.4|34092.4|34245.9|34104.9|34245.9|34104.9|34233.4|34092.4|16
1626081960000|2021-07-12 09:26:00|34245.5|34104.5|34245.6|34104.6|34247.7|34106.7|34243.6|34102.6|26
1626081970000|2021-07-12 09:26:10|34247.2|34106.2|34249|34108|34251.2|34110.2|34247.1|34106.1|30
1626081980000|2021-07-12 09:26:20|34248.6|34107.6|34246.4|34105.4|34249.1|34108.1|34245.4|34104.4|30
1626081990000|2021-07-12 09:26:30|34247.6|34106.6|34249.2|34108.2|34249.9|34108.9|34247|34106|22
1626082000000|2021-07-12 09:26:40|34248.9|34107.9|34246.9|34105.9|34249.2|34108.2|34246.6|34105.6|27
1626082010000|2021-07-12 09:26:50|34245.5|34104.5|34233.6|34092.6|34246.5|34105.5|34232.8|34091.8|20
1626082020000|2021-07-12 09:27:00|34232.1|34091.1|34205.5|34064.5|34232.1|34091.1|34205.4|34064.4|28
1626082030000|2021-07-12 09:27:10|34201.4|34060.4|34201.3|34060.3|34206.7|34065.7|34201.3|34060.3|28
1626082040000|2021-07-12 09:27:20|34199.8|34058.8|34190.6|34049.6|34199.8|34058.8|34189.8|34048.8|28
1626082050000|2021-07-12 09:27:30|34191.6|34050.6|34190.4|34049.4|34193.1|34052.1|34190.2|34049.2|31
1626082060000|2021-07-12 09:27:40|34190.8|34049.8|34201.9|34060.9|34202.8|34061.8|34190.8|34049.8|29
1626082070000|2021-07-12 09:27:50|34201.3|34060.3|34202|34061|34202.1|34061.1|34201.3|34060.3|10
1626082080000|2021-07-12 09:28:00|34201.6|34060.6|34202.2|34061.2|34202.2|34061.2|34200.9|34059.9|12
1626082090000|2021-07-12 09:28:10|34202.9|34061.9|34211.5|34070.5|34212|34071|34202.9|34061.9|18
1626082100000|2021-07-12 09:28:20|34212.1|34071.1|34221.9|34080.9|34221.9|34080.9|34212.1|34071.1|31
1626082110000|2021-07-12 09:28:30|34222.6|34081.6|34228.5|34087.5|34228.5|34087.5|34221.3|34080.3|22
1626082120000|2021-07-12 09:28:40|34228.8|34087.8|34228.7|34087.7|34228.8|34087.8|34226.7|34085.7|11
1626082130000|2021-07-12 09:28:50|34227|34086|34230.9|34089.9|34231.2|34090.2|34226.3|34085.3|22
1626082140000|2021-07-12 09:29:00|34231.1|34090.1|34222|34081|34231.1|34090.1|34222|34081|18
1626082150000|2021-07-12 09:29:10|34222.8|34081.8|34213.6|34072.6|34222.8|34081.8|34212.8|34071.8|26
1626082160000|2021-07-12 09:29:20|34213.5|34072.5|34215.5|34074.5|34215.5|34074.5|34212.8|34071.8|12
1626082170000|2021-07-12 09:29:30|34215.7|34074.7|34227.5|34086.5|34228.5|34087.5|34214.5|34073.5|26
1626082180000|2021-07-12 09:29:40|34227.8|34086.8|34229.6|34088.6|34231.1|34090.1|34227.8|34086.8|32
1626082190000|2021-07-12 09:29:50|34229.4|34088.4|34232.2|34091.2|34233.8|34092.8|34228.3|34087.3|18
1626082200000|2021-07-12 09:30:00|34232.5|34091.5|34231.2|34090.2|34232.7|34091.7|34231.2|34090.2|15
1626082210000|2021-07-12 09:30:10|34231.7|34090.7|34230.5|34089.5|34231.8|34090.8|34230.5|34089.5|20
1626082220000|2021-07-12 09:30:20|34230.3|34089.3|34230.8|34089.8|34231.2|34090.2|34230.3|34089.3|16
1626082230000|2021-07-12 09:30:30|34230.3|34089.3|34233.5|34092.5|34233.5|34092.5|34230.2|34089.2|14
1626082240000|2021-07-12 09:30:40|34234.3|34093.3|34238.6|34097.6|34238.6|34097.6|34234.3|34093.3|12
1626082250000|2021-07-12 09:30:50|34237.4|34096.4|34238.6|34097.6|34238.7|34097.7|34237.4|34096.4|4
1626082260000|2021-07-12 09:31:00|34238.8|34097.8|34241|34100|34242|34101|34238.1|34097.1|14
1626082270000|2021-07-12 09:31:10|34240.9|34099.9|34244.1|34103.1|34245.5|34104.5|34240.9|34099.9|14
1626082280000|2021-07-12 09:31:20|34245.8|34104.8|34254.2|34113.2|34254.2|34113.2|34245.8|34104.8|26
1626082290000|2021-07-12 09:31:30|34253.9|34112.9|34255|34114|34257.3|34116.3|34252.1|34111.1|31
1626082300000|2021-07-12 09:31:40|34255.9|34114.9|34252.5|34111.5|34259.2|34118.2|34250.6|34109.6|26
1626082310000|2021-07-12 09:31:50|34254.3|34113.3|34240.3|34099.3|34254.3|34113.3|34240.2|34099.2|25
1626082320000|2021-07-12 09:32:00|34239.2|34098.2|34226|34085|34239.2|34098.2|34225.4|34084.4|25
1626082330000|2021-07-12 09:32:10|34226.1|34085.1|34227.7|34086.7|34229.6|34088.6|34224.7|34083.7|19
1626082340000|2021-07-12 09:32:20|34226.9|34085.9|34225.8|34084.8|34228.5|34087.5|34225.8|34084.8|31
1626082350000|2021-07-12 09:32:30|34225.3|34084.3|34199|34058|34225.3|34084.3|34197.6|34056.6|27
1626082360000|2021-07-12 09:32:40|34198.2|34057.2|34198.7|34057.7|34199.2|34058.2|34194.9|34053.9|22
1626082370000|2021-07-12 09:32:50|34198.5|34057.5|34210.9|34069.9|34216.3|34075.3|34198.5|34057.5|28
1626082380000|2021-07-12 09:33:00|34211.4|34070.4|34222.6|34081.6|34223.8|34082.8|34211.2|34070.2|20
1626082390000|2021-07-12 09:33:10|34222.3|34081.3|34235.8|34094.8|34235.8|34094.8|34221|34080|33
1626082400000|2021-07-12 09:33:20|34235.9|34094.9|34233.6|34092.6|34235.9|34094.9|34233.4|34092.4|31
1626082410000|2021-07-12 09:33:30|34233.7|34092.7|34234.8|34093.8|34235.2|34094.2|34230.8|34089.8|28
1626082420000|2021-07-12 09:33:40|34234.6|34093.6|34234.3|34093.3|34235.1|34094.1|34234.3|34093.3|11
1626082430000|2021-07-12 09:33:50|34234.7|34093.7|34240.7|34099.7|34240.7|34099.7|34234.7|34093.7|26
1626082440000|2021-07-12 09:34:00|34241.2|34100.2|34243.3|34102.3|34243.3|34102.3|34241.2|34100.2|18
1626082450000|2021-07-12 09:34:10|34243.4|34102.4|34252.2|34111.2|34253.9|34112.9|34242.7|34101.7|28
1626082460000|2021-07-12 09:34:20|34251.6|34110.6|34255.3|34114.3|34255.4|34114.4|34251.3|34110.3|29
1626082470000|2021-07-12 09:34:30|34254.5|34113.5|34254.2|34113.2|34255|34114|34252.7|34111.7|25
1626082480000|2021-07-12 09:34:40|34254|34113|34253.2|34112.2|34254.1|34113.1|34251.9|34110.9|24
1626082490000|2021-07-12 09:34:50|34253.6|34112.6|34255.6|34114.6|34256.5|34115.5|34253.6|34112.6|31
1626082500000|2021-07-12 09:35:00|34255.8|34114.8|34232.9|34091.9|34255.9|34114.9|34232.4|34091.4|37
1626082510000|2021-07-12 09:35:10|34233.5|34092.5|34252|34111|34252|34111|34233.5|34092.5|32
1626082520000|2021-07-12 09:35:20|34251.8|34110.8|34252.2|34111.2|34252.2|34111.2|34251.6|34110.6|18
1626082530000|2021-07-12 09:35:30|34252.1|34111.1|34245.7|34104.7|34252.1|34111.1|34245|34104|15
1626082540000|2021-07-12 09:35:40|34246.3|34105.3|34246.5|34105.5|34246.8|34105.8|34243.6|34102.6|27
1626082550000|2021-07-12 09:35:50|34247|34106|34247.6|34106.6|34247.7|34106.7|34244.6|34103.6|20
1626082560000|2021-07-12 09:36:00|34246.3|34105.3|34246.1|34105.1|34248.1|34107.1|34245.9|34104.9|9
1626082570000|2021-07-12 09:36:10|34246.2|34105.2|34246.8|34105.8|34246.8|34105.8|34245.7|34104.7|9
1626082580000|2021-07-12 09:36:20|34246.7|34105.7|34240.9|34099.9|34246.7|34105.7|34240.9|34099.9|19
1626082590000|2021-07-12 09:36:30|34240.6|34099.6|34243.8|34102.8|34243.9|34102.9|34240.3|34099.3|13
1626082600000|2021-07-12 09:36:40|34243.9|34102.9|34243.5|34102.5|34244.7|34103.7|34243.3|34102.3|12
1626082610000|2021-07-12 09:36:50|34242.9|34101.9|34241.6|34100.6|34243.4|34102.4|34241.6|34100.6|16
1626082620000|2021-07-12 09:37:00|34241.7|34100.7|34241.4|34100.4|34241.8|34100.8|34241.2|34100.2|8
1626082630000|2021-07-12 09:37:10|34240.9|34099.9|34241.2|34100.2|34241.3|34100.3|34238.9|34097.9|11
1626082640000|2021-07-12 09:37:20|34241.3|34100.3|34242|34101|34242|34101|34241.3|34100.3|2
1626082650000|2021-07-12 09:37:30|34243|34102|34243.1|34102.1|34243.1|34102.1|34242.7|34101.7|6
1626082660000|2021-07-12 09:37:40|34243.9|34102.9|34251|34110|34251|34110|34243.9|34102.9|10
1626082670000|2021-07-12 09:37:50|34249.1|34108.1|34241|34100|34249.1|34108.1|34241|34100|16
1626082680000|2021-07-12 09:38:00|34240.9|34099.9|34232.3|34091.3|34240.9|34099.9|34232.3|34091.3|10
1626082690000|2021-07-12 09:38:10|34230.2|34089.2|34227.8|34086.8|34230.2|34089.2|34227.7|34086.7|13
1626082700000|2021-07-12 09:38:20|34227.5|34086.5|34225.6|34084.6|34228.7|34087.7|34225.1|34084.1|20
1626082710000|2021-07-12 09:38:30|34225.5|34084.5|34228|34087|34234.2|34093.2|34225|34084|24
1626082720000|2021-07-12 09:38:40|34227.3|34086.3|34228.6|34087.6|34232.5|34091.5|34227.1|34086.1|6
1626082730000|2021-07-12 09:38:50|34229.2|34088.2|34230.2|34089.2|34230.2|34089.2|34229.2|34088.2|3
1626082740000|2021-07-12 09:39:00|34229.5|34088.5|34228.6|34087.6|34229.5|34088.5|34228.6|34087.6|3
1626082750000|2021-07-12 09:39:10|34228.5|34087.5|34226.3|34085.3|34229.3|34088.3|34226.3|34085.3|14
1626082760000|2021-07-12 09:39:20|34227.2|34086.2|34228.9|34087.9|34230.5|34089.5|34227.2|34086.2|20
1626082770000|2021-07-12 09:39:30|34229.1|34088.1|34227.5|34086.5|34229.1|34088.1|34227.3|34086.3|13
1626082780000|2021-07-12 09:39:40|34227.4|34086.4|34228.8|34087.8|34230.9|34089.9|34227.4|34086.4|25
1626082790000|2021-07-12 09:39:50|34229|34088|34230.9|34089.9|34232.2|34091.2|34226.8|34085.8|29
1626082800000|2021-07-12 09:40:00|34230.2|34089.2|34226.1|34085.1|34231.4|34090.4|34225.7|34084.7|25
1626082810000|2021-07-12 09:40:10|34226|34085|34225.2|34084.2|34226|34085|34225|34084|4
1626082820000|2021-07-12 09:40:20|34225.9|34084.9|34225.9|34084.9|34225.9|34084.9|34225.5|34084.5|4
1626082830000|2021-07-12 09:40:30|34225.6|34084.6|34228.8|34087.8|34228.8|34087.8|34225.3|34084.3|13
1626082840000|2021-07-12 09:40:40|34228.7|34087.7|34231.7|34090.7|34235.8|34094.8|34228.7|34087.7|22
1626082850000|2021-07-12 09:40:50|34231.4|34090.4|34234.5|34093.5|34234.6|34093.6|34230.1|34089.1|30
1626082860000|2021-07-12 09:41:00|34234.6|34093.6|34232.9|34091.9|34234.6|34093.6|34231|34090|19
1626082870000|2021-07-12 09:41:10|34232|34091|34236.3|34095.3|34236.5|34095.5|34232|34091|20
1626082880000|2021-07-12 09:41:20|34235.8|34094.8|34241.4|34100.4|34241.8|34100.8|34235.8|34094.8|19
1626082890000|2021-07-12 09:41:30|34241.1|34100.1|34244.5|34103.5|34245.7|34104.7|34241.1|34100.1|19
1626082900000|2021-07-12 09:41:40|34244.9|34103.9|34246.8|34105.8|34247.3|34106.3|34244.9|34103.9|17
1626082910000|2021-07-12 09:41:50|34246.4|34105.4|34250.6|34109.6|34250.6|34109.6|34246.4|34105.4|9
1626082920000|2021-07-12 09:42:00|34250.4|34109.4|34251.3|34110.3|34252.2|34111.2|34250.3|34109.3|27
1626082930000|2021-07-12 09:42:10|34251.7|34110.7|34251.5|34110.5|34252.4|34111.4|34251.2|34110.2|25
1626082940000|2021-07-12 09:42:20|34251.6|34110.6|34252.5|34111.5|34252.5|34111.5|34251.5|34110.5|9
1626082950000|2021-07-12 09:42:30|34254.5|34113.5|34256.5|34115.5|34256.5|34115.5|34253.2|34112.2|26
1626082960000|2021-07-12 09:42:40|34257|34116|34258.6|34117.6|34259|34118|34256.8|34115.8|15
1626082970000|2021-07-12 09:42:50|34258.5|34117.5|34257.4|34116.4|34258.6|34117.6|34257.2|34116.2|17
1626082980000|2021-07-12 09:43:00|34257.5|34116.5|34245.6|34104.6|34257.6|34116.6|34243.3|34102.3|26
1626082990000|2021-07-12 09:43:10|34245.1|34104.1|34244.1|34103.1|34245.2|34104.2|34243|34102|25
1626083000000|2021-07-12 09:43:20|34244.2|34103.2|34248.8|34107.8|34252.8|34111.8|34244.2|34103.2|21
1626083010000|2021-07-12 09:43:30|34249.1|34108.1|34250.8|34109.8|34252.6|34111.6|34249.1|34108.1|17
1626083020000|2021-07-12 09:43:40|34251.7|34110.7|34254|34113|34254.3|34113.3|34250.7|34109.7|27
1626083030000|2021-07-12 09:43:50|34254.3|34113.3|34246.7|34105.7|34255.1|34114.1|34246.2|34105.2|25
1626083040000|2021-07-12 09:44:00|34246.3|34105.3|34246.2|34105.2|34247.6|34106.6|34245.2|34104.2|13
1626083050000|2021-07-12 09:44:10|34246.4|34105.4|34239.5|34098.5|34246.4|34105.4|34239.5|34098.5|21
1626083060000|2021-07-12 09:44:20|34239.3|34098.3|34250.6|34109.6|34250.6|34109.6|34238.4|34097.4|13
1626083070000|2021-07-12 09:44:30|34253|34112|34252|34111|34253.6|34112.6|34249.5|34108.5|30
1626083080000|2021-07-12 09:44:40|34252.3|34111.3|34253.9|34112.9|34255.1|34114.1|34252.3|34111.3|25
1626083090000|2021-07-12 09:44:50|34254.5|34113.5|34256.7|34115.7|34256.9|34115.9|34254.4|34113.4|24
1626083100000|2021-07-12 09:45:00|34256.6|34115.6|34259.3|34118.3|34260.7|34119.7|34255.7|34114.7|33
1626083110000|2021-07-12 09:45:10|34259.6|34118.6|34265|34124|34265.4|34124.4|34259.6|34118.6|29
1626083120000|2021-07-12 09:45:20|34265.5|34124.5|34271.1|34130.1|34271.1|34130.1|34264.9|34123.9|18
1626083130000|2021-07-12 09:45:30|34271.2|34130.2|34273.3|34132.3|34273.9|34132.9|34268.9|34127.9|20
1626083140000|2021-07-12 09:45:40|34273.5|34132.5|34273.1|34132.1|34274.6|34133.6|34271.9|34130.9|24
1626083150000|2021-07-12 09:45:50|34272.8|34131.8|34274.1|34133.1|34275.6|34134.6|34272.7|34131.7|19
1626083160000|2021-07-12 09:46:00|34273.7|34132.7|34260.2|34119.2|34273.7|34132.7|34260.2|34119.2|26
1626083170000|2021-07-12 09:46:10|34259.9|34118.9|34274.5|34133.5|34274.7|34133.7|34259.4|34118.4|30
1626083180000|2021-07-12 09:46:20|34273.6|34132.6|34271.2|34130.2|34275.7|34134.7|34271.2|34130.2|26
1626083190000|2021-07-12 09:46:30|34271|34130|34270.8|34129.8|34271.2|34130.2|34269.5|34128.5|7
1626083200000|2021-07-12 09:46:40|34272|34131|34272.6|34131.6|34275|34134|34272|34131|17
1626083210000|2021-07-12 09:46:50|34273.4|34132.4|34274.4|34133.4|34274.9|34133.9|34272.6|34131.6|10
1626083220000|2021-07-12 09:47:00|34274.3|34133.3|34272.9|34131.9|34274.3|34133.3|34272.9|34131.9|9
1626083230000|2021-07-12 09:47:10|34272.8|34131.8|34273.2|34132.2|34273.2|34132.2|34272.8|34131.8|5
1626083250000|2021-07-12 09:47:30|34274|34133|34274.3|34133.3|34274.3|34133.3|34273.9|34132.9|4
1626083260000|2021-07-12 09:47:40|34274.2|34133.2|34275.4|34134.4|34275.4|34134.4|34274.2|34133.2|5
1626083270000|2021-07-12 09:47:50|34276.6|34135.6|34277.9|34136.9|34278.2|34137.2|34275.9|34134.9|18
1626083280000|2021-07-12 09:48:00|34277.7|34136.7|34279.1|34138.1|34279.4|34138.4|34277.4|34136.4|21
1626083290000|2021-07-12 09:48:10|34278.5|34137.5|34279.1|34138.1|34279.1|34138.1|34278.2|34137.2|6
1626083310000|2021-07-12 09:48:30|34277|34136|34268.8|34127.8|34277|34136|34268.8|34127.8|19
1626083320000|2021-07-12 09:48:40|34268.9|34127.9|34268.7|34127.7|34270|34129|34268.2|34127.2|13
1626083330000|2021-07-12 09:48:50|34268.4|34127.4|34273.9|34132.9|34277.9|34136.9|34267.9|34126.9|29
1626083340000|2021-07-12 09:49:00|34274.2|34133.2|34270.5|34129.5|34274.2|34133.2|34268.8|34127.8|15
1626083350000|2021-07-12 09:49:10|34270.4|34129.4|34270.9|34129.9|34272.8|34131.8|34270.4|34129.4|19
1626083360000|2021-07-12 09:49:20|34270.8|34129.8|34269.8|34128.8|34272.1|34131.1|34269.5|34128.5|14
1626083370000|2021-07-12 09:49:30|34269.9|34128.9|34264.8|34123.8|34270.1|34129.1|34264.8|34123.8|18
1626083380000|2021-07-12 09:49:40|34264.7|34123.7|34266.1|34125.1|34266.1|34125.1|34263.9|34122.9|15
1626083390000|2021-07-12 09:49:50|34265.7|34124.7|34265.1|34124.1|34266.4|34125.4|34263.5|34122.5|20
1626083400000|2021-07-12 09:50:00|34264.5|34123.5|34264.8|34123.8|34265.1|34124.1|34264.5|34123.5|15
1626083410000|2021-07-12 09:50:10|34264.4|34123.4|34268.1|34127.1|34268.3|34127.3|34264.4|34123.4|9
1626083420000|2021-07-12 09:50:20|34268.3|34127.3|34269.2|34128.2|34269.5|34128.5|34266.3|34125.3|24
1626083430000|2021-07-12 09:50:30|34268.6|34127.6|34269.5|34128.5|34270.2|34129.2|34268.6|34127.6|8
1626083440000|2021-07-12 09:50:40|34270.2|34129.2|34264.1|34123.1|34278.2|34137.2|34264.1|34123.1|23
1626083450000|2021-07-12 09:50:50|34265.8|34124.8|34266.2|34125.2|34266.7|34125.7|34265.3|34124.3|28
1626083460000|2021-07-12 09:51:00|34265.8|34124.8|34265.2|34124.2|34265.8|34124.8|34265.2|34124.2|11
1626083470000|2021-07-12 09:51:10|34265.1|34124.1|34265.7|34124.7|34265.7|34124.7|34265.1|34124.1|5
1626083480000|2021-07-12 09:51:20|34266.5|34125.5|34271.7|34130.7|34273.5|34132.5|34266.5|34125.5|23
1626083490000|2021-07-12 09:51:30|34271.8|34130.8|34271.6|34130.6|34272.9|34131.9|34271.5|34130.5|17
1626083500000|2021-07-12 09:51:40|34271.8|34130.8|34271.4|34130.4|34272.7|34131.7|34271.4|34130.4|18
1626083510000|2021-07-12 09:51:50|34272.4|34131.4|34274.7|34133.7|34274.7|34133.7|34271.7|34130.7|13
1626083520000|2021-07-12 09:52:00|34272.1|34131.1|34268.8|34127.8|34272.5|34131.5|34268.8|34127.8|10
1626083530000|2021-07-12 09:52:10|34268.6|34127.6|34269.5|34128.5|34269.8|34128.8|34268|34127|20
1626083540000|2021-07-12 09:52:20|34269.4|34128.4|34270|34129|34271|34130|34269.4|34128.4|12
1626083550000|2021-07-12 09:52:30|34269.8|34128.8|34269.6|34128.6|34270|34129|34269.3|34128.3|12
1626083560000|2021-07-12 09:52:40|34269.8|34128.8|34270.2|34129.2|34270.4|34129.4|34269.8|34128.8|5
1626083570000|2021-07-12 09:52:50|34269.9|34128.9|34269.9|34128.9|34269.9|34128.9|34269.9|34128.9|1
1626083580000|2021-07-12 09:53:00|34270.4|34129.4|34266.3|34125.3|34270.8|34129.8|34266.3|34125.3|7
1626083590000|2021-07-12 09:53:10|34266.5|34125.5|34255.1|34114.1|34266.5|34125.5|34246.9|34105.9|25
1626083600000|2021-07-12 09:53:20|34254.7|34113.7|34253.5|34112.5|34255.9|34114.9|34251.7|34110.7|17
1626083610000|2021-07-12 09:53:30|34254.3|34113.3|34250|34109|34254.3|34113.3|34250|34109|7
1626083620000|2021-07-12 09:53:40|34249.6|34108.6|34252.7|34111.7|34254.5|34113.5|34249.6|34108.6|19
1626083630000|2021-07-12 09:53:50|34253.1|34112.1|34245.1|34104.1|34253.6|34112.6|34244|34103|27
1626083640000|2021-07-12 09:54:00|34244.9|34103.9|34241.1|34100.1|34244.9|34103.9|34239.6|34098.6|14
1626083650000|2021-07-12 09:54:10|34240.2|34099.2|34251.6|34110.6|34257.3|34116.3|34240.2|34099.2|29
1626083660000|2021-07-12 09:54:20|34251.3|34110.3|34248.7|34107.7|34251.3|34110.3|34246.5|34105.5|8
1626083670000|2021-07-12 09:54:30|34246.1|34105.1|34244.9|34103.9|34246.7|34105.7|34243.1|34102.1|16
1626083680000|2021-07-12 09:54:40|34244|34103|34243.5|34102.5|34244.4|34103.4|34243.5|34102.5|8
1626083690000|2021-07-12 09:54:50|34243.3|34102.3|34236.4|34095.4|34243.3|34102.3|34236.4|34095.4|8
1626083700000|2021-07-12 09:55:00|34233.6|34092.6|34223.9|34082.9|34233.8|34092.8|34223.6|34082.6|20
1626083710000|2021-07-12 09:55:10|34225.3|34084.3|34226.1|34085.1|34226.9|34085.9|34224.2|34083.2|28
1626083720000|2021-07-12 09:55:20|34224.6|34083.6|34225.7|34084.7|34225.8|34084.8|34222.8|34081.8|27
1626083730000|2021-07-12 09:55:30|34225.4|34084.4|34225.6|34084.6|34227.5|34086.5|34225.4|34084.4|27
1626083740000|2021-07-12 09:55:40|34225.2|34084.2|34225.2|34084.2|34225.6|34084.6|34224.5|34083.5|26
1626083750000|2021-07-12 09:55:50|34225.8|34084.8|34226|34085|34226.8|34085.8|34224.7|34083.7|22
1626083760000|2021-07-12 09:56:00|34226.5|34085.5|34237|34096|34237|34096|34225.4|34084.4|22
1626083770000|2021-07-12 09:56:10|34235.7|34094.7|34224.1|34083.1|34235.7|34094.7|34223.9|34082.9|30
1626083780000|2021-07-12 09:56:20|34223.8|34082.8|34221.6|34080.6|34224.4|34083.4|34221.6|34080.6|12
1626083790000|2021-07-12 09:56:30|34221.9|34080.9|34220.1|34079.1|34222.7|34081.7|34218.8|34077.8|22
1626083800000|2021-07-12 09:56:40|34218.9|34077.9|34217|34076|34219.7|34078.7|34217|34076|6
1626083810000|2021-07-12 09:56:50|34218.9|34077.9|34218.9|34077.9|34219|34078|34217|34076|6
1626083820000|2021-07-12 09:57:00|34219|34078|34219.7|34078.7|34219.7|34078.7|34219|34078|2
1626083830000|2021-07-12 09:57:10|34220.7|34079.7|34222.6|34081.6|34223.3|34082.3|34219|34078|24
1626083840000|2021-07-12 09:57:20|34222.5|34081.5|34223.4|34082.4|34223.4|34082.4|34222.3|34081.3|9
1626083850000|2021-07-12 09:57:30|34224.2|34083.2|34223.7|34082.7|34224.6|34083.6|34223.7|34082.7|9
1626083860000|2021-07-12 09:57:40|34223|34082|34220.8|34079.8|34224.5|34083.5|34218.8|34077.8|27
1626083870000|2021-07-12 09:57:50|34221|34080|34221.7|34080.7|34222|34081|34219|34078|29
1626083880000|2021-07-12 09:58:00|34221.3|34080.3|34219.4|34078.4|34221.3|34080.3|34219.2|34078.2|27
1626083890000|2021-07-12 09:58:10|34219.2|34078.2|34220.1|34079.1|34220.3|34079.3|34219|34078|17
1626083900000|2021-07-12 09:58:20|34219.6|34078.6|34212.3|34071.3|34219.8|34078.8|34211.5|34070.5|25
1626083910000|2021-07-12 09:58:30|34211.7|34070.7|34212.6|34071.6|34215.7|34074.7|34211.5|34070.5|23
1626083920000|2021-07-12 09:58:40|34211|34070|34111.6|33970.6|34212.7|34071.7|34104.2|33963.2|31
1626083930000|2021-07-12 09:58:50|34113.9|33972.9|34136.8|33995.8|34143.4|34002.4|34113.9|33972.9|37
1626083940000|2021-07-12 09:59:00|34137.8|33996.8|34137.9|33996.9|34139|33998|34132.6|33991.6|26
1626083950000|2021-07-12 09:59:10|34138.9|33997.9|34135.9|33994.9|34139.2|33998.2|34135.4|33994.4|13
1626083960000|2021-07-12 09:59:20|34135.5|33994.5|34142.3|34001.3|34144.2|34003.2|34135.5|33994.5|11
1626083970000|2021-07-12 09:59:30|34142.2|34001.2|34135|33994|34142.2|34001.2|34135|33994|10
1626083980000|2021-07-12 09:59:40|34133.8|33992.8|34132.4|33991.4|34134.1|33993.1|34131.9|33990.9|15
1626083990000|2021-07-12 09:59:50|34130|33989|34118|33977|34133.2|33992.2|34118|33977|26
1626084000000|2021-07-12 10:00:00|34118.1|33977.1|34057.7|33916.7|34119.2|33978.2|34057.7|33916.7|37
1626084010000|2021-07-12 10:00:10|34058.3|33917.3|33985.7|33844.7|34058.3|33917.3|33982.6|33841.6|36
1626084020000|2021-07-12 10:00:20|33984.9|33843.9|33996.8|33855.8|33996.8|33855.8|33976.8|33835.8|35
1626084030000|2021-07-12 10:00:30|33997.3|33856.3|34010.9|33869.9|34021.7|33880.7|33991.4|33850.4|36
1626084040000|2021-07-12 10:00:40|34000.6|33859.6|34013.4|33872.4|34017.7|33876.7|33996.7|33855.7|38
1626084050000|2021-07-12 10:00:50|34008|33867|34010.3|33869.3|34014.8|33873.8|34006.5|33865.5|28
1626084060000|2021-07-12 10:01:00|34013.2|33872.2|33999.3|33858.3|34018.3|33877.3|33996.7|33855.7|30
1626084070000|2021-07-12 10:01:10|33999.5|33858.5|33992|33851|33999.5|33858.5|33991.2|33850.2|23
1626084080000|2021-07-12 10:01:20|33991.9|33850.9|33970.8|33829.8|33991.9|33850.9|33969.6|33828.6|28
1626084090000|2021-07-12 10:01:30|33960.6|33819.6|33949.6|33808.6|33960.6|33819.6|33945.7|33804.7|34
1626084100000|2021-07-12 10:01:40|33948.7|33807.7|33948.9|33807.9|33952.5|33811.5|33948.7|33807.7|21
1626084110000|2021-07-12 10:01:50|33945.2|33804.2|33937.8|33796.8|33945.4|33804.4|33932.2|33791.2|26
1626084120000|2021-07-12 10:02:00|33940.5|33799.5|33950.9|33809.9|33950.9|33809.9|33940.5|33799.5|34
1626084130000|2021-07-12 10:02:10|33947.4|33806.4|33931.7|33790.7|33949.9|33808.9|33929.1|33788.1|31
1626084140000|2021-07-12 10:02:20|33932.2|33791.2|33939.8|33798.8|33945.2|33804.2|33932|33791|29
1626084150000|2021-07-12 10:02:30|33942.5|33801.5|33948|33807|33949.5|33808.5|33936.7|33795.7|30
1626084160000|2021-07-12 10:02:40|33945.3|33804.3|33944.7|33803.7|33947.3|33806.3|33938.7|33797.7|34
1626084170000|2021-07-12 10:02:50|33947.1|33806.1|33965.8|33824.8|33965.8|33824.8|33946.8|33805.8|24
1626084180000|2021-07-12 10:03:00|33967.4|33826.4|33973.1|33832.1|33975.1|33834.1|33963|33822|29
1626084190000|2021-07-12 10:03:10|33971.4|33830.4|33982|33841|33989.5|33848.5|33971.4|33830.4|36
1626084200000|2021-07-12 10:03:20|33977.3|33836.3|33979.9|33838.9|33982.6|33841.6|33964.8|33823.8|35
1626084210000|2021-07-12 10:03:30|33979.8|33838.8|33979.6|33838.6|33980|33839|33977.5|33836.5|26
1626084220000|2021-07-12 10:03:40|33979.8|33838.8|33973.7|33832.7|33980.4|33839.4|33972.1|33831.1|31
1626084230000|2021-07-12 10:03:50|33971.7|33830.7|33979.2|33838.2|33982.5|33841.5|33971.7|33830.7|24
1626084240000|2021-07-12 10:04:00|33979.3|33838.3|33977.9|33836.9|33980.2|33839.2|33977.3|33836.3|22
1626084250000|2021-07-12 10:04:10|33977.8|33836.8|33968.5|33827.5|33977.9|33836.9|33967.1|33826.1|19
1626084260000|2021-07-12 10:04:20|33968.6|33827.6|33972.6|33831.6|33975.3|33834.3|33967.7|33826.7|22
1626084270000|2021-07-12 10:04:30|33971.3|33830.3|33967.7|33826.7|33974.2|33833.2|33966.9|33825.9|27
1626084280000|2021-07-12 10:04:40|33968.2|33827.2|33956.1|33815.1|33968.8|33827.8|33953.2|33812.2|29
1626084290000|2021-07-12 10:04:50|33957.6|33816.6|33968.7|33827.7|33969.9|33828.9|33957.6|33816.6|32
1626084300000|2021-07-12 10:05:00|33965.3|33824.3|33969.6|33828.6|33970.7|33829.7|33954.7|33813.7|23
1626084310000|2021-07-12 10:05:10|33968.9|33827.9|33967.3|33826.3|33972.4|33831.4|33958.1|33817.1|27
1626084320000|2021-07-12 10:05:20|33967.9|33826.9|33971.1|33830.1|33971.2|33830.2|33967.7|33826.7|14
1626084330000|2021-07-12 10:05:30|33971.2|33830.2|33969|33828|33972.4|33831.4|33968.2|33827.2|12
1626084340000|2021-07-12 10:05:40|33968.9|33827.9|33970.2|33829.2|33970.5|33829.5|33968.9|33827.9|6
1626084350000|2021-07-12 10:05:50|33969.5|33828.5|33970.3|33829.3|33970.3|33829.3|33969.5|33828.5|5
1626084360000|2021-07-12 10:06:00|33969.5|33828.5|33968.8|33827.8|33969.5|33828.5|33967.9|33826.9|9
1626084370000|2021-07-12 10:06:10|33967.3|33826.3|33967.2|33826.2|33968|33827|33963.1|33822.1|8
1626084380000|2021-07-12 10:06:20|33965.5|33824.5|33966.5|33825.5|33967.2|33826.2|33965.5|33824.5|5
1626084390000|2021-07-12 10:06:30|33964.7|33823.7|33950.1|33809.1|33964.7|33823.7|33948.6|33807.6|33
1626084400000|2021-07-12 10:06:40|33950.3|33809.3|33949.5|33808.5|33950.3|33809.3|33947.5|33806.5|17
1626084410000|2021-07-12 10:06:50|33948.4|33807.4|33949.9|33808.9|33950.4|33809.4|33948.4|33807.4|11
1626084420000|2021-07-12 10:07:00|33949.8|33808.8|33939.4|33798.4|33949.8|33808.8|33938.6|33797.6|23
1626084430000|2021-07-12 10:07:10|33936|33795|33889.8|33748.8|33937.4|33796.4|33889.3|33748.3|34
1626084440000|2021-07-12 10:07:20|33892.1|33751.1|33866|33725|33893.4|33752.4|33866|33725|33
1626084450000|2021-07-12 10:07:30|33866.4|33725.4|33871.7|33730.7|33871.7|33730.7|33864.7|33723.7|26
1626084460000|2021-07-12 10:07:40|33871.9|33730.9|33884.8|33743.8|33895|33754|33871.7|33730.7|33
1626084470000|2021-07-12 10:07:50|33885|33744|33889.1|33748.1|33890.5|33749.5|33883|33742|27
1626084480000|2021-07-12 10:08:00|33888.9|33747.9|33907.4|33766.4|33907.9|33766.9|33888.9|33747.9|25
1626084490000|2021-07-12 10:08:10|33907.3|33766.3|33896.6|33755.6|33908.1|33767.1|33888.6|33747.6|27
1626084500000|2021-07-12 10:08:20|33897.8|33756.8|33898.4|33757.4|33903.8|33762.8|33897.2|33756.2|25
1626084510000|2021-07-12 10:08:30|33896|33755|33891.8|33750.8|33897.5|33756.5|33890.1|33749.1|32
1626084520000|2021-07-12 10:08:40|33891.9|33750.9|33889.2|33748.2|33893.9|33752.9|33889.2|33748.2|23
1626084530000|2021-07-12 10:08:50|33888.7|33747.7|33889.8|33748.8|33893|33752|33887.2|33746.2|33
1626084540000|2021-07-12 10:09:00|33890|33749|33894.7|33753.7|33896.2|33755.2|33890|33749|25
1626084550000|2021-07-12 10:09:10|33895.3|33754.3|33899.9|33758.9|33900.3|33759.3|33895.3|33754.3|24
1626084560000|2021-07-12 10:09:20|33899.4|33758.4|33900.2|33759.2|33901.2|33760.2|33898.2|33757.2|24
1626084570000|2021-07-12 10:09:30|33899.3|33758.3|33900.9|33759.9|33900.9|33759.9|33899.3|33758.3|3
1626084580000|2021-07-12 10:09:40|33900.7|33759.7|33909|33768|33909.4|33768.4|33900.7|33759.7|24
1626084590000|2021-07-12 10:09:50|33909.5|33768.5|33922.2|33781.2|33922.2|33781.2|33909.5|33768.5|29
1626084600000|2021-07-12 10:10:00|33921.8|33780.8|33918|33777|33927.2|33786.2|33918|33777|28
1626084610000|2021-07-12 10:10:10|33915|33774|33916.1|33775.1|33918.6|33777.6|33911.7|33770.7|22
1626084620000|2021-07-12 10:10:20|33916.3|33775.3|33916|33775|33917.2|33776.2|33915.9|33774.9|29
1626084630000|2021-07-12 10:10:30|33915.9|33774.9|33921|33780|33921|33780|33915.4|33774.4|34
1626084640000|2021-07-12 10:10:40|33921.7|33780.7|33935.2|33794.2|33935.2|33794.2|33921.7|33780.7|39
1626084650000|2021-07-12 10:10:50|33940|33799|33950.4|33809.4|33950.4|33809.4|33940|33799|34
1626084660000|2021-07-12 10:11:00|33950.5|33809.5|33940.3|33799.3|33950.7|33809.7|33934.4|33793.4|33
1626084670000|2021-07-12 10:11:10|33938.3|33797.3|33932|33791|33938.3|33797.3|33924.6|33783.6|38
1626084680000|2021-07-12 10:11:20|33936.9|33795.9|33940.1|33799.1|33940.1|33799.1|33932.4|33791.4|31
1626084690000|2021-07-12 10:11:30|33940.2|33799.2|33942.3|33801.3|33943.1|33802.1|33939.4|33798.4|33
1626084700000|2021-07-12 10:11:40|33940.1|33799.1|33938.1|33797.1|33940.1|33799.1|33925.8|33784.8|35
1626084710000|2021-07-12 10:11:50|33937.7|33796.7|33936|33795|33937.8|33796.8|33931.1|33790.1|35
1626084720000|2021-07-12 10:12:00|33934.5|33793.5|33928.4|33787.4|33935.6|33794.6|33926.3|33785.3|29
1626084730000|2021-07-12 10:12:10|33928.2|33787.2|33912.7|33771.7|33928.9|33787.9|33912.7|33771.7|31
1626084740000|2021-07-12 10:12:20|33912.9|33771.9|33925.6|33784.6|33927.3|33786.3|33912.9|33771.9|29
1626084750000|2021-07-12 10:12:30|33925.5|33784.5|33922.4|33781.4|33927.7|33786.7|33919.9|33778.9|21
1626084760000|2021-07-12 10:12:40|33923.2|33782.2|33925.1|33784.1|33925.8|33784.8|33920.2|33779.2|19
1626084770000|2021-07-12 10:12:50|33924.5|33783.5|33932|33791|33932.9|33791.9|33923.6|33782.6|22
1626084780000|2021-07-12 10:13:00|33932.2|33791.2|33920.9|33779.9|33932.9|33791.9|33918.5|33777.5|32
1626084790000|2021-07-12 10:13:10|33924.9|33783.9|33927.8|33786.8|33927.8|33786.8|33921.2|33780.2|21
1626084800000|2021-07-12 10:13:20|33927.4|33786.4|33908.5|33767.5|33927.4|33786.4|33905.6|33764.6|27
1626084810000|2021-07-12 10:13:30|33908.3|33767.3|33909.3|33768.3|33913.2|33772.2|33908.3|33767.3|16
1626084820000|2021-07-12 10:13:40|33908.6|33767.6|33895.4|33754.4|33915.5|33774.5|33891.3|33750.3|25
1626084830000|2021-07-12 10:13:50|33895.2|33754.2|33866.5|33725.5|33913.5|33772.5|33862.3|33721.3|21
1626084840000|2021-07-12 10:14:00|33869.5|33728.5|33898.1|33757.1|33898.9|33757.9|33866.5|33725.5|30
1626084850000|2021-07-12 10:14:10|33900.6|33759.6|33902.9|33761.9|33915|33774|33896.8|33755.8|33
1626084860000|2021-07-12 10:14:20|33903.4|33762.4|33913|33772|33913|33772|33899.6|33758.6|38
1626084870000|2021-07-12 10:14:30|33911.2|33770.2|33908.8|33767.8|33911.9|33770.9|33907.5|33766.5|23
1626084880000|2021-07-12 10:14:40|33908.7|33767.7|33909|33768|33909.6|33768.6|33905.2|33764.2|16
1626084890000|2021-07-12 10:14:50|33908.9|33767.9|33905.6|33764.6|33908.9|33767.9|33905.5|33764.5|11
1626084900000|2021-07-12 10:15:00|33906.1|33765.1|33885.5|33744.5|33907.6|33766.6|33883.8|33742.8|37
1626084910000|2021-07-12 10:15:10|33882.8|33741.8|33870.4|33729.4|33882.8|33741.8|33869.5|33728.5|25
1626084920000|2021-07-12 10:15:20|33870.6|33729.6|33869.8|33728.8|33886.1|33745.1|33869.8|33728.8|30
1626084930000|2021-07-12 10:15:30|33869.7|33728.7|33861.7|33720.7|33871.2|33730.2|33860.6|33719.6|29
1626084940000|2021-07-12 10:15:40|33861.6|33720.6|33857.7|33716.7|33861.6|33720.6|33856.2|33715.2|14
1626084950000|2021-07-12 10:15:50|33856.4|33715.4|33854.3|33713.3|33856.4|33715.4|33854|33713|11
1626084960000|2021-07-12 10:16:00|33853.1|33712.1|33871.6|33730.6|33871.6|33730.6|33852.9|33711.9|30
1626084970000|2021-07-12 10:16:10|33871.3|33730.3|33881.8|33740.8|33882.6|33741.6|33866.1|33725.1|34
1626084980000|2021-07-12 10:16:20|33882.6|33741.6|33892.4|33751.4|33892.4|33751.4|33882.6|33741.6|34
1626084990000|2021-07-12 10:16:30|33891.2|33750.2|33896.1|33755.1|33897.6|33756.6|33890.9|33749.9|26
1626085000000|2021-07-12 10:16:40|33893.7|33752.7|33910.6|33769.6|33912.2|33771.2|33893.7|33752.7|25
1626085010000|2021-07-12 10:16:50|33905.9|33764.9|33916.8|33775.8|33920.4|33779.4|33905.9|33764.9|30
1626085020000|2021-07-12 10:17:00|33917.4|33776.4|33920.3|33779.3|33921.7|33780.7|33915.7|33774.7|29
1626085030000|2021-07-12 10:17:10|33921.1|33780.1|33894.9|33753.9|33921.1|33780.1|33893.5|33752.5|34
1626085040000|2021-07-12 10:17:20|33895.1|33754.1|33899.2|33758.2|33899.2|33758.2|33894|33753|16
1626085050000|2021-07-12 10:17:30|33901.5|33760.5|33911.7|33770.7|33915.4|33774.4|33901.5|33760.5|34
1626085060000|2021-07-12 10:17:40|33912.2|33771.2|33915.3|33774.3|33915.8|33774.8|33912.2|33771.2|20
1626085070000|2021-07-12 10:17:50|33917.1|33776.1|33922.3|33781.3|33923|33782|33916.9|33775.9|18
1626085080000|2021-07-12 10:18:00|33922.4|33781.4|33915.2|33774.2|33923.3|33782.3|33910.2|33769.2|29
1626085090000|2021-07-12 10:18:10|33915.4|33774.4|33919.9|33778.9|33919.9|33778.9|33913.8|33772.8|25
1626085100000|2021-07-12 10:18:20|33920|33779|33920.7|33779.7|33921.7|33780.7|33919.7|33778.7|17
1626085110000|2021-07-12 10:18:30|33920.8|33779.8|33906.7|33765.7|33922.4|33781.4|33906.7|33765.7|27
1626085120000|2021-07-12 10:18:40|33908.5|33767.5|33901|33760|33908.5|33767.5|33899.3|33758.3|33
1626085130000|2021-07-12 10:18:50|33900.9|33759.9|33910|33769|33910|33769|33900.7|33759.7|32
1626085140000|2021-07-12 10:19:00|33913.7|33772.7|33907.6|33766.6|33913.9|33772.9|33907.1|33766.1|31
1626085150000|2021-07-12 10:19:10|33907.4|33766.4|33905.4|33764.4|33907.7|33766.7|33904.3|33763.3|24
1626085160000|2021-07-12 10:19:20|33905.1|33764.1|33904.1|33763.1|33905.6|33764.6|33901.6|33760.6|26
1626085170000|2021-07-12 10:19:30|33904.3|33763.3|33905.5|33764.5|33906.2|33765.2|33903.9|33762.9|18
1626085180000|2021-07-12 10:19:40|33906|33765|33904.6|33763.6|33906.4|33765.4|33903.4|33762.4|24
1626085190000|2021-07-12 10:19:50|33904|33763|33904.6|33763.6|33904.6|33763.6|33903.8|33762.8|6
1626085200000|2021-07-12 10:20:00|33904|33763|33912.6|33771.6|33912.6|33771.6|33904|33763|24
1626085210000|2021-07-12 10:20:10|33912.7|33771.7|33926|33785|33926.2|33785.2|33912.3|33771.3|28
1626085220000|2021-07-12 10:20:20|33926.2|33785.2|33932.9|33791.9|33935.5|33794.5|33925.2|33784.2|28
1626085230000|2021-07-12 10:20:30|33933.8|33792.8|33938.8|33797.8|33940.1|33799.1|33932.8|33791.8|30
1626085240000|2021-07-12 10:20:40|33938.4|33797.4|33935.8|33794.8|33940.1|33799.1|33935.8|33794.8|25
1626085250000|2021-07-12 10:20:50|33937.4|33796.4|33946.1|33805.1|33946.2|33805.2|33936.5|33795.5|17
1626085260000|2021-07-12 10:21:00|33943.8|33802.8|33937.6|33796.6|33946.2|33805.2|33935.5|33794.5|26
1626085270000|2021-07-12 10:21:10|33937.4|33796.4|33944.4|33803.4|33946.2|33805.2|33936.3|33795.3|22
1626085280000|2021-07-12 10:21:20|33943.8|33802.8|33942.1|33801.1|33949.3|33808.3|33939.1|33798.1|24
1626085290000|2021-07-12 10:21:30|33942.6|33801.6|33944.3|33803.3|33946.1|33805.1|33939.7|33798.7|15
1626085300000|2021-07-12 10:21:40|33942.9|33801.9|33941.6|33800.6|33948.1|33807.1|33941.5|33800.5|24
1626085310000|2021-07-12 10:21:50|33942.2|33801.2|33940.4|33799.4|33946.5|33805.5|33940.4|33799.4|12
1626085320000|2021-07-12 10:22:00|33938.9|33797.9|33945.4|33804.4|33945.4|33804.4|33937.8|33796.8|18
1626085330000|2021-07-12 10:22:10|33946.1|33805.1|33945.4|33804.4|33947.4|33806.4|33945.4|33804.4|13
1626085340000|2021-07-12 10:22:20|33943.2|33802.2|33943.2|33802.2|33945.4|33804.4|33943.2|33802.2|3
1626085350000|2021-07-12 10:22:30|33944.8|33803.8|33947.2|33806.2|33947.2|33806.2|33944.8|33803.8|25
1626085360000|2021-07-12 10:22:40|33948.6|33807.6|33948.6|33807.6|33948.7|33807.7|33946.2|33805.2|17
1626085370000|2021-07-12 10:22:50|33948.5|33807.5|33949.3|33808.3|33950.3|33809.3|33948.3|33807.3|21
1626085380000|2021-07-12 10:23:00|33948.1|33807.1|33939.2|33798.2|33949.7|33808.7|33937.5|33796.5|21
1626085390000|2021-07-12 10:23:10|33939.5|33798.5|33936.6|33795.6|33939.6|33798.6|33936.3|33795.3|18
1626085400000|2021-07-12 10:23:20|33936.5|33795.5|33935.2|33794.2|33937.1|33796.1|33934.6|33793.6|15
1626085410000|2021-07-12 10:23:30|33935.1|33794.1|33947.7|33806.7|33948.2|33807.2|33933.6|33792.6|30
1626085420000|2021-07-12 10:23:40|33942.5|33801.5|33918|33777|33943.7|33802.7|33915.7|33774.7|31
1626085430000|2021-07-12 10:23:50|33918.5|33777.5|33920.5|33779.5|33924.2|33783.2|33917.2|33776.2|24
1626085440000|2021-07-12 10:24:00|33921|33780|33918.4|33777.4|33924.4|33783.4|33916.9|33775.9|24
1626085450000|2021-07-12 10:24:10|33919.6|33778.6|33916.8|33775.8|33923.3|33782.3|33916.8|33775.8|27
1626085460000|2021-07-12 10:24:20|33916.5|33775.5|33917.6|33776.6|33918.7|33777.7|33915.6|33774.6|26
1626085470000|2021-07-12 10:24:30|33917.1|33776.1|33913.9|33772.9|33917.6|33776.6|33913.7|33772.7|28
1626085480000|2021-07-12 10:24:40|33911.7|33770.7|33913.9|33772.9|33914|33773|33911.7|33770.7|25
1626085490000|2021-07-12 10:24:50|33914|33773|33915.2|33774.2|33915.9|33774.9|33906.4|33765.4|33
1626085500000|2021-07-12 10:25:00|33915|33774|33920|33779|33921.1|33780.1|33915|33774|30
1626085510000|2021-07-12 10:25:10|33919.6|33778.6|33929.3|33788.3|33929.6|33788.6|33917.7|33776.7|31
1626085520000|2021-07-12 10:25:20|33929|33788|33927.2|33786.2|33929|33788|33926.5|33785.5|27
1626085530000|2021-07-12 10:25:30|33927.8|33786.8|33928.9|33787.9|33931.1|33790.1|33927.8|33786.8|22
1626085540000|2021-07-12 10:25:40|33929.2|33788.2|33929.2|33788.2|33930.2|33789.2|33928.8|33787.8|8
1626085550000|2021-07-12 10:25:50|33930.5|33789.5|33937.1|33796.1|33938.7|33797.7|33928|33787|32
1626085560000|2021-07-12 10:26:00|33936.5|33795.5|33925.4|33784.4|33936.5|33795.5|33924.8|33783.8|31
1626085570000|2021-07-12 10:26:10|33925.8|33784.8|33940.8|33799.8|33940.9|33799.9|33925.6|33784.6|32
1626085580000|2021-07-12 10:26:20|33940.6|33799.6|33939.6|33798.6|33941.4|33800.4|33939.3|33798.3|23
1626085590000|2021-07-12 10:26:30|33939.5|33798.5|33936.2|33795.2|33941.2|33800.2|33936.1|33795.1|22
1626085600000|2021-07-12 10:26:40|33937.1|33796.1|33938.3|33797.3|33941.1|33800.1|33934.8|33793.8|19
1626085610000|2021-07-12 10:26:50|33940.1|33799.1|33938.9|33797.9|33940.1|33799.1|33936.3|33795.3|22
1626085620000|2021-07-12 10:27:00|33939.6|33798.6|33939.7|33798.7|33941|33800|33938.6|33797.6|26
1626085630000|2021-07-12 10:27:10|33939.9|33798.9|33941|33800|33941.8|33800.8|33939.9|33798.9|10
1626085640000|2021-07-12 10:27:20|33941.6|33800.6|33941.7|33800.7|33941.7|33800.7|33940.9|33799.9|9
1626085650000|2021-07-12 10:27:30|33941|33800|33941.4|33800.4|33941.4|33800.4|33940.5|33799.5|14
1626085660000|2021-07-12 10:27:40|33941.8|33800.8|33941.9|33800.9|33941.9|33800.9|33941.7|33800.7|4
1626085670000|2021-07-12 10:27:50|33941|33800|33941.9|33800.9|33941.9|33800.9|33940.9|33799.9|3
1626085680000|2021-07-12 10:28:00|33941.8|33800.8|33931.6|33790.6|33941.8|33800.8|33931.6|33790.6|15
1626085690000|2021-07-12 10:28:10|33930.7|33789.7|33935.1|33794.1|33938.2|33797.2|33930.7|33789.7|15
1626085700000|2021-07-12 10:28:20|33935.7|33794.7|33936|33795|33939.4|33798.4|33934.3|33793.3|17
1626085710000|2021-07-12 10:28:30|33936.1|33795.1|33939.3|33798.3|33940.6|33799.6|33936|33795|21
1626085720000|2021-07-12 10:28:40|33939.2|33798.2|33934.1|33793.1|33941.4|33800.4|33934.1|33793.1|23
1626085730000|2021-07-12 10:28:50|33934.8|33793.8|33940.5|33799.5|33941.8|33800.8|33934.8|33793.8|19
1626085740000|2021-07-12 10:29:00|33940.9|33799.9|33938.6|33797.6|33940.9|33799.9|33936.8|33795.8|14
1626085750000|2021-07-12 10:29:10|33937.5|33796.5|33937.9|33796.9|33938.1|33797.1|33933.7|33792.7|19
1626085760000|2021-07-12 10:29:20|33937|33796|33937.1|33796.1|33937.3|33796.3|33935.5|33794.5|19
1626085770000|2021-07-12 10:29:30|33936.6|33795.6|33937.3|33796.3|33938|33797|33935.5|33794.5|24
1626085780000|2021-07-12 10:29:40|33936.6|33795.6|33934.4|33793.4|33938.1|33797.1|33931.8|33790.8|15
1626085790000|2021-07-12 10:29:50|33934.2|33793.2|33932.7|33791.7|33935.1|33794.1|33931.9|33790.9|28
1626085800000|2021-07-12 10:30:00|33932.9|33791.9|33916.5|33775.5|33933|33792|33916.5|33775.5|32
1626085810000|2021-07-12 10:30:10|33918.9|33777.9|33899.1|33758.1|33918.9|33777.9|33899.1|33758.1|29
1626085820000|2021-07-12 10:30:20|33892.6|33751.6|33901.2|33760.2|33901.2|33760.2|33892.3|33751.3|16
1626085830000|2021-07-12 10:30:30|33899.4|33758.4|33903.3|33762.3|33904.3|33763.3|33899.4|33758.4|30
1626085840000|2021-07-12 10:30:40|33900.4|33759.4|33905.1|33764.1|33906|33765|33900.4|33759.4|8
1626085850000|2021-07-12 10:30:50|33904.6|33763.6|33888.3|33747.3|33905.9|33764.9|33888.2|33747.2|25
1626085860000|2021-07-12 10:31:00|33888.2|33747.2|33862.5|33721.5|33888.2|33747.2|33859.1|33718.1|36
1626085870000|2021-07-12 10:31:10|33858.3|33717.3|33854.9|33713.9|33858.3|33717.3|33853.2|33712.2|28
1626085880000|2021-07-12 10:31:20|33855.1|33714.1|33854|33713|33855.1|33714.1|33851.2|33710.2|19
1626085890000|2021-07-12 10:31:30|33853.1|33712.1|33849.9|33708.9|33854|33713|33849.8|33708.8|24
1626085900000|2021-07-12 10:31:40|33849.5|33708.5|33817.5|33676.5|33849.8|33708.8|33796.1|33655.1|36
1626085910000|2021-07-12 10:31:50|33818|33677|33832.8|33691.8|33832.8|33691.8|33818|33677|31
1626085920000|2021-07-12 10:32:00|33832.1|33691.1|33864.5|33723.5|33865.7|33724.7|33832.1|33691.1|35
1626085930000|2021-07-12 10:32:10|33864.6|33723.6|33893.8|33752.8|33893.8|33752.8|33864.6|33723.6|34
1626085940000|2021-07-12 10:32:20|33892.4|33751.4|33896.1|33755.1|33897.3|33756.3|33892.4|33751.4|19
1626085950000|2021-07-12 10:32:30|33895.6|33754.6|33884.5|33743.5|33897.6|33756.6|33876|33735|27
1626085960000|2021-07-12 10:32:40|33883.8|33742.8|33887.7|33746.7|33887.7|33746.7|33879.5|33738.5|27
1626085970000|2021-07-12 10:32:50|33891|33750|33912.2|33771.2|33921.7|33780.7|33889.4|33748.4|39
1626085980000|2021-07-12 10:33:00|33912.5|33771.5|33903|33762|33912.6|33771.6|33901.1|33760.1|29
1626085990000|2021-07-12 10:33:10|33903.3|33762.3|33908|33767|33908|33767|33903.3|33762.3|23
1626086000000|2021-07-12 10:33:20|33905.8|33764.8|33905.7|33764.7|33908|33767|33905.3|33764.3|22
1626086010000|2021-07-12 10:33:30|33911.8|33770.8|33914.8|33773.8|33916.1|33775.1|33908.4|33767.4|20
1626086020000|2021-07-12 10:33:40|33915|33774|33922.5|33781.5|33922.9|33781.9|33914.7|33773.7|15
1626086030000|2021-07-12 10:33:50|33922.6|33781.6|33922.9|33781.9|33923.8|33782.8|33922.1|33781.1|12
1626086040000|2021-07-12 10:34:00|33922.6|33781.6|33909.2|33768.2|33922.6|33781.6|33909.1|33768.1|26
1626086050000|2021-07-12 10:34:10|33908.1|33767.1|33913.3|33772.3|33920.7|33779.7|33902.3|33761.3|20
1626086060000|2021-07-12 10:34:20|33917.4|33776.4|33918.3|33777.3|33922|33781|33908.5|33767.5|30
1626086070000|2021-07-12 10:34:30|33919.5|33778.5|33921.7|33780.7|33922|33781|33919.1|33778.1|14
1626086080000|2021-07-12 10:34:40|33921.8|33780.8|33921|33780|33921.8|33780.8|33915.6|33774.6|10
1626086090000|2021-07-12 10:34:50|33917.3|33776.3|33921|33780|33921|33780|33917.3|33776.3|9
1626086100000|2021-07-12 10:35:00|33919.5|33778.5|33918.6|33777.6|33920.8|33779.8|33916|33775|7
1626086110000|2021-07-12 10:35:10|33919.7|33778.7|33913.9|33772.9|33921.5|33780.5|33909.2|33768.2|11
1626086120000|2021-07-12 10:35:20|33914.5|33773.5|33913.3|33772.3|33915.2|33774.2|33911.8|33770.8|9
1626086130000|2021-07-12 10:35:30|33911.1|33770.1|33913.7|33772.7|33913.7|33772.7|33911.1|33770.1|22
1626086140000|2021-07-12 10:35:40|33913.6|33772.6|33912.5|33771.5|33913.6|33772.6|33911.7|33770.7|7
1626086150000|2021-07-12 10:35:50|33913.5|33772.5|33912.4|33771.4|33922.2|33781.2|33908.8|33767.8|8
1626086160000|2021-07-12 10:36:00|33910.9|33769.9|33913|33772|33914|33773|33910.7|33769.7|13
1626086170000|2021-07-12 10:36:10|33913.9|33772.9|33923|33782|33926.6|33785.6|33913.1|33772.1|21
1626086180000|2021-07-12 10:36:20|33923.4|33782.4|33928.8|33787.8|33929.7|33788.7|33923.4|33782.4|14
1626086190000|2021-07-12 10:36:30|33930|33789|33934.9|33793.9|33935.1|33794.1|33929.1|33788.1|22
1626086200000|2021-07-12 10:36:40|33931.2|33790.2|33934.7|33793.7|33936.3|33795.3|33931.1|33790.1|20
1626086210000|2021-07-12 10:36:50|33934.1|33793.1|33934.4|33793.4|33935.5|33794.5|33931|33790|11
1626086220000|2021-07-12 10:37:00|33934.5|33793.5|33933.5|33792.5|33939.8|33798.8|33929.2|33788.2|17
1626086230000|2021-07-12 10:37:10|33933.7|33792.7|33933.1|33792.1|33936.1|33795.1|33933.1|33792.1|14
1626086240000|2021-07-12 10:37:20|33932.4|33791.4|33936.3|33795.3|33938.4|33797.4|33932.4|33791.4|21
1626086250000|2021-07-12 10:37:30|33936.2|33795.2|33939.7|33798.7|33941.2|33800.2|33936.2|33795.2|17
1626086260000|2021-07-12 10:37:40|33942.2|33801.2|33941.1|33800.1|33942.7|33801.7|33940.1|33799.1|24
1626086270000|2021-07-12 10:37:50|33940.7|33799.7|33931.1|33790.1|33941|33800|33929.7|33788.7|20
1626086280000|2021-07-12 10:38:00|33932|33791|33909.7|33768.7|33932.5|33791.5|33909.6|33768.6|25
1626086290000|2021-07-12 10:38:10|33909.8|33768.8|33913.1|33772.1|33918|33777|33909.7|33768.7|24
1626086300000|2021-07-12 10:38:20|33913|33772|33909|33768|33915.4|33774.4|33909|33768|23
1626086310000|2021-07-12 10:38:30|33908.9|33767.9|33915|33774|33915|33774|33907.3|33766.3|25
1626086320000|2021-07-12 10:38:40|33915.5|33774.5|33915.1|33774.1|33916.1|33775.1|33914.9|33773.9|22
1626086330000|2021-07-12 10:38:50|33915|33774|33910.6|33769.6|33915.5|33774.5|33908.2|33767.2|27
1626086340000|2021-07-12 10:39:00|33911|33770|33911.6|33770.6|33917.3|33776.3|33910.4|33769.4|33
1626086350000|2021-07-12 10:39:10|33910.2|33769.2|33907.1|33766.1|33912.3|33771.3|33907.1|33766.1|28
1626086360000|2021-07-12 10:39:20|33907.2|33766.2|33907.2|33766.2|33907.3|33766.3|33905.9|33764.9|12
1626086370000|2021-07-12 10:39:30|33907.3|33766.3|33906.8|33765.8|33907.3|33766.3|33906.3|33765.3|17
1626086380000|2021-07-12 10:39:40|33907.2|33766.2|33906.1|33765.1|33907.2|33766.2|33905.8|33764.8|4
1626086390000|2021-07-12 10:39:50|33905.2|33764.2|33910.3|33769.3|33913.5|33772.5|33904.8|33763.8|29
1626086400000|2021-07-12 10:40:00|33911.7|33770.7|33906.9|33765.9|33911.7|33770.7|33905.2|33764.2|29
1626086410000|2021-07-12 10:40:10|33906.4|33765.4|33899.1|33758.1|33907.8|33766.8|33899.1|33758.1|34
1626086420000|2021-07-12 10:40:20|33897.8|33756.8|33899.2|33758.2|33900|33759|33895.4|33754.4|36
1626086430000|2021-07-12 10:40:30|33899.8|33758.8|33898.7|33757.7|33900.9|33759.9|33896.7|33755.7|37
1626086440000|2021-07-12 10:40:40|33898.8|33757.8|33897.4|33756.4|33902.2|33761.2|33896.7|33755.7|21
1626086450000|2021-07-12 10:40:50|33896.6|33755.6|33876|33735|33897.5|33756.5|33876|33735|18
1626086460000|2021-07-12 10:41:00|33876.5|33735.5|33891.1|33750.1|33892.1|33751.1|33876.5|33735.5|20
1626086470000|2021-07-12 10:41:10|33891.7|33750.7|33885.7|33744.7|33895.2|33754.2|33885.4|33744.4|30
1626086480000|2021-07-12 10:41:20|33886|33745|33893.4|33752.4|33894.6|33753.6|33886|33745|33
1626086490000|2021-07-12 10:41:30|33893.7|33752.7|33889.6|33748.6|33893.7|33752.7|33885.6|33744.6|23
1626086500000|2021-07-12 10:41:40|33889.7|33748.7|33894.4|33753.4|33894.6|33753.6|33889.4|33748.4|23
1626086510000|2021-07-12 10:41:50|33894.7|33753.7|33892.1|33751.1|33894.7|33753.7|33890.5|33749.5|26
1626086520000|2021-07-12 10:42:00|33891.7|33750.7|33890.3|33749.3|33893.6|33752.6|33887.4|33746.4|20
1626086530000|2021-07-12 10:42:10|33889.5|33748.5|33891.5|33750.5|33891.5|33750.5|33887.4|33746.4|14
1626086540000|2021-07-12 10:42:20|33891.6|33750.6|33888.5|33747.5|33899.2|33758.2|33888.4|33747.4|35
1626086550000|2021-07-12 10:42:30|33887.4|33746.4|33893.5|33752.5|33894.2|33753.2|33885.6|33744.6|24
1626086560000|2021-07-12 10:42:40|33893.8|33752.8|33894.5|33753.5|33896|33755|33893.4|33752.4|27
1626086570000|2021-07-12 10:42:50|33894.4|33753.4|33896.8|33755.8|33896.8|33755.8|33893.7|33752.7|28
1626086580000|2021-07-12 10:43:00|33897.2|33756.2|33883.7|33742.7|33897.2|33756.2|33883.7|33742.7|23
1626086590000|2021-07-12 10:43:10|33883.8|33742.8|33886.3|33745.3|33890.9|33749.9|33882.4|33741.4|19
1626086600000|2021-07-12 10:43:20|33887.9|33746.9|33888|33747|33888.2|33747.2|33885.4|33744.4|18
1626086610000|2021-07-12 10:43:30|33888.1|33747.1|33891.1|33750.1|33891.6|33750.6|33888.1|33747.1|16
1626086620000|2021-07-12 10:43:40|33891.6|33750.6|33891.3|33750.3|33893.5|33752.5|33890.8|33749.8|24
1626086630000|2021-07-12 10:43:50|33891.2|33750.2|33889.5|33748.5|33891.2|33750.2|33889.5|33748.5|13
1626086640000|2021-07-12 10:44:00|33890|33749|33889.9|33748.9|33891.1|33750.1|33889.9|33748.9|7
1626086650000|2021-07-12 10:44:10|33890|33749|33892|33751|33892.3|33751.3|33889.8|33748.8|19
1626086660000|2021-07-12 10:44:20|33892.1|33751.1|33888.9|33747.9|33892.6|33751.6|33888.9|33747.9|24
1626086670000|2021-07-12 10:44:30|33890.6|33749.6|33877.2|33736.2|33890.6|33749.6|33875.2|33734.2|25
1626086680000|2021-07-12 10:44:40|33876.1|33735.1|33853.9|33712.9|33877.2|33736.2|33851.8|33710.8|29
1626086690000|2021-07-12 10:44:50|33854.6|33713.6|33861|33720|33865.9|33724.9|33849.6|33708.6|32
1626086700000|2021-07-12 10:45:00|33860.5|33719.5|33851.7|33710.7|33861.9|33720.9|33850|33709|33
1626086710000|2021-07-12 10:45:10|33851.9|33710.9|33866|33725|33866|33725|33851.9|33710.9|17
1626086720000|2021-07-12 10:45:20|33865|33724|33874.2|33733.2|33881.1|33740.1|33865|33724|26
1626086730000|2021-07-12 10:45:30|33873.8|33732.8|33861.9|33720.9|33873.8|33732.8|33860.4|33719.4|19
1626086740000|2021-07-12 10:45:40|33862.2|33721.2|33860.2|33719.2|33862.3|33721.3|33859.4|33718.4|11
1626086750000|2021-07-12 10:45:50|33860.6|33719.6|33861.2|33720.2|33861.2|33720.2|33860.1|33719.1|8
1626086760000|2021-07-12 10:46:00|33861|33720|33869.7|33728.7|33869.7|33728.7|33860.1|33719.1|20
1626086770000|2021-07-12 10:46:10|33869.4|33728.4|33880.7|33739.7|33880.7|33739.7|33868.4|33727.4|27
1626086780000|2021-07-12 10:46:20|33880.4|33739.4|33885|33744|33885|33744|33879.7|33738.7|17
1626086790000|2021-07-12 10:46:30|33884.9|33743.9|33882.6|33741.6|33885|33744|33879.7|33738.7|17
1626086800000|2021-07-12 10:46:40|33883.4|33742.4|33884.7|33743.7|33885.1|33744.1|33883|33742|26
1626086810000|2021-07-12 10:46:50|33884.6|33743.6|33885.8|33744.8|33886.9|33745.9|33884.6|33743.6|16
1626086820000|2021-07-12 10:47:00|33886.2|33745.2|33886.4|33745.4|33887.2|33746.2|33883.8|33742.8|22
1626086830000|2021-07-12 10:47:10|33885.5|33744.5|33886.8|33745.8|33887.1|33746.1|33885.3|33744.3|23
1626086840000|2021-07-12 10:47:20|33887.6|33746.6|33888.2|33747.2|33888.4|33747.4|33885.4|33744.4|26
1626086850000|2021-07-12 10:47:30|33887.8|33746.8|33870.8|33729.8|33888.7|33747.7|33870.8|33729.8|19
1626086860000|2021-07-12 10:47:40|33870.4|33729.4|33867.5|33726.5|33870.8|33729.8|33867.5|33726.5|20
1626086870000|2021-07-12 10:47:50|33867.3|33726.3|33871|33730|33871.4|33730.4|33867.2|33726.2|20
1626086880000|2021-07-12 10:48:00|33870.2|33729.2|33871.4|33730.4|33871.4|33730.4|33868.7|33727.7|14
1626086890000|2021-07-12 10:48:10|33869.9|33728.9|33866|33725|33870.6|33729.6|33866|33725|13
1626086900000|2021-07-12 10:48:20|33865.9|33724.9|33850.8|33709.8|33865.9|33724.9|33849.7|33708.7|15
1626086910000|2021-07-12 10:48:30|33850.7|33709.7|33849.1|33708.1|33850.7|33709.7|33848.8|33707.8|8
1626086920000|2021-07-12 10:48:40|33848.8|33707.8|33849.2|33708.2|33849.3|33708.3|33848.6|33707.6|10
1626086930000|2021-07-12 10:48:50|33848.9|33707.9|33847.9|33706.9|33848.9|33707.9|33847.9|33706.9|10
1626086940000|2021-07-12 10:49:00|33852|33711|33847.6|33706.6|33855.4|33714.4|33847.1|33706.1|24
1626086950000|2021-07-12 10:49:10|33847.5|33706.5|33843.8|33702.8|33847.5|33706.5|33841.5|33700.5|15
1626086960000|2021-07-12 10:49:20|33846.1|33705.1|33844.9|33703.9|33846.8|33705.8|33843.2|33702.2|23
1626086970000|2021-07-12 10:49:30|33845.9|33704.9|33831.5|33690.5|33846|33705|33831.5|33690.5|22
1626086980000|2021-07-12 10:49:40|33829|33688|33816.8|33675.8|33833.6|33692.6|33813.5|33672.5|37
1626086990000|2021-07-12 10:49:50|33817.5|33676.5|33822.3|33681.3|33825|33684|33815.9|33674.9|33
1626087000000|2021-07-12 10:50:00|33821.3|33680.3|33805.3|33664.3|33822.7|33681.7|33805.3|33664.3|31
1626087010000|2021-07-12 10:50:10|33806.9|33665.9|33808.4|33667.4|33811.7|33670.7|33804.9|33663.9|31
1626087020000|2021-07-12 10:50:20|33808.7|33667.7|33821.1|33680.1|33821.1|33680.1|33808.4|33667.4|32
1626087030000|2021-07-12 10:50:30|33820.1|33679.1|33815.7|33674.7|33820.1|33679.1|33812.5|33671.5|28
1626087040000|2021-07-12 10:50:40|33813.4|33672.4|33804.1|33663.1|33813.4|33672.4|33804.1|33663.1|29
1626087050000|2021-07-12 10:50:50|33804.3|33663.3|33764.6|33623.6|33804.4|33663.4|33737.2|33596.2|39
1626087060000|2021-07-12 10:51:00|33764.9|33623.9|33782.8|33641.8|33782.8|33641.8|33747.5|33606.5|37
1626087070000|2021-07-12 10:51:10|33782.7|33641.7|33787.5|33646.5|33787.5|33646.5|33768.8|33627.8|34
1626087080000|2021-07-12 10:51:20|33787.6|33646.6|33775.5|33634.5|33792|33651|33775.5|33634.5|30
1626087090000|2021-07-12 10:51:30|33775.1|33634.1|33766.6|33625.6|33775.6|33634.6|33761.7|33620.7|32
1626087100000|2021-07-12 10:51:40|33760.5|33619.5|33773.3|33632.3|33773.3|33632.3|33759.8|33618.8|31
1626087110000|2021-07-12 10:51:50|33774.6|33633.6|33774.4|33633.4|33780.6|33639.6|33769.5|33628.5|34
1626087120000|2021-07-12 10:52:00|33776|33635|33757.3|33616.3|33776|33635|33757.2|33616.2|30
1626087130000|2021-07-12 10:52:10|33757.6|33616.6|33779.9|33638.9|33779.9|33638.9|33757.6|33616.6|26
1626087140000|2021-07-12 10:52:20|33778.8|33637.8|33785.2|33644.2|33789|33648|33770.7|33629.7|36
1626087150000|2021-07-12 10:52:30|33785.1|33644.1|33784.8|33643.8|33795.5|33654.5|33784.8|33643.8|34
1626087160000|2021-07-12 10:52:40|33784.9|33643.9|33800.1|33659.1|33800.1|33659.1|33783.5|33642.5|36
1626087170000|2021-07-12 10:52:50|33798.8|33657.8|33800|33659|33800.6|33659.6|33797.5|33656.5|26
1626087180000|2021-07-12 10:53:00|33799.7|33658.7|33805.5|33664.5|33805.5|33664.5|33796.9|33655.9|23
1626087190000|2021-07-12 10:53:10|33805.4|33664.4|33816.9|33675.9|33816.9|33675.9|33805.3|33664.3|17
1626087200000|2021-07-12 10:53:20|33821.4|33680.4|33821.4|33680.4|33823.2|33682.2|33817.6|33676.6|26
1626087210000|2021-07-12 10:53:30|33820.3|33679.3|33823.9|33682.9|33824.9|33683.9|33819.4|33678.4|21
1626087220000|2021-07-12 10:53:40|33823.4|33682.4|33819|33678|33824.3|33683.3|33819|33678|28
1626087230000|2021-07-12 10:53:50|33819.8|33678.8|33825.1|33684.1|33825.5|33684.5|33819.8|33678.8|25
1626087240000|2021-07-12 10:54:00|33825.4|33684.4|33828.4|33687.4|33828.4|33687.4|33825|33684|14
1626087250000|2021-07-12 10:54:10|33828.3|33687.3|33829.8|33688.8|33831.3|33690.3|33827.7|33686.7|8
1626087260000|2021-07-12 10:54:20|33830.7|33689.7|33839.8|33698.8|33842.6|33701.6|33830.2|33689.2|16
1626087270000|2021-07-12 10:54:30|33840.1|33699.1|33814.6|33673.6|33844.1|33703.1|33814.1|33673.1|21
1626087280000|2021-07-12 10:54:40|33814.5|33673.5|33814.3|33673.3|33814.5|33673.5|33814.3|33673.3|3
1626087290000|2021-07-12 10:54:50|33809.2|33668.2|33820.3|33679.3|33820.3|33679.3|33809.2|33668.2|22
1626087300000|2021-07-12 10:55:00|33820.2|33679.2|33796.8|33655.8|33820.2|33679.2|33796.8|33655.8|20
1626087310000|2021-07-12 10:55:10|33801.9|33660.9|33793.6|33652.6|33813.8|33672.8|33793.6|33652.6|21
1626087320000|2021-07-12 10:55:20|33793.8|33652.8|33806.8|33665.8|33807.8|33666.8|33793.8|33652.8|35
1626087330000|2021-07-12 10:55:30|33809.1|33668.1|33814.4|33673.4|33814.4|33673.4|33806.6|33665.6|27
1626087340000|2021-07-12 10:55:40|33816.1|33675.1|33815.4|33674.4|33817.1|33676.1|33813.7|33672.7|28
1626087350000|2021-07-12 10:55:50|33814.8|33673.8|33811.2|33670.2|33816.8|33675.8|33809.6|33668.6|21
1626087360000|2021-07-12 10:56:00|33811|33670|33819.3|33678.3|33819.3|33678.3|33811|33670|21
1626087370000|2021-07-12 10:56:10|33818.1|33677.1|33826.2|33685.2|33826.7|33685.7|33818.1|33677.1|23
1626087380000|2021-07-12 10:56:20|33826.3|33685.3|33826.4|33685.4|33826.4|33685.4|33824.4|33683.4|26
1626087390000|2021-07-12 10:56:30|33826.5|33685.5|33826.2|33685.2|33826.6|33685.6|33825|33684|32
1626087400000|2021-07-12 10:56:40|33826.4|33685.4|33824.7|33683.7|33826.5|33685.5|33824.3|33683.3|21
1626087410000|2021-07-12 10:56:50|33824.6|33683.6|33823.3|33682.3|33824.8|33683.8|33819.5|33678.5|27
1626087420000|2021-07-12 10:57:00|33823.2|33682.2|33827.8|33686.8|33828.6|33687.6|33821.5|33680.5|29
1626087430000|2021-07-12 10:57:10|33828.8|33687.8|33831.5|33690.5|33831.5|33690.5|33827.6|33686.6|19
1626087440000|2021-07-12 10:57:20|33831.9|33690.9|33832.1|33691.1|33832.7|33691.7|33831.3|33690.3|23
1626087450000|2021-07-12 10:57:30|33832|33691|33831.4|33690.4|33834.2|33693.2|33831.4|33690.4|20
1626087460000|2021-07-12 10:57:40|33831.9|33690.9|33837.9|33696.9|33837.9|33696.9|33831.4|33690.4|16
1626087470000|2021-07-12 10:57:50|33838.4|33697.4|33838.9|33697.9|33839.8|33698.8|33838.3|33697.3|14
1626087480000|2021-07-12 10:58:00|33838.8|33697.8|33830.1|33689.1|33838.9|33697.9|33829.1|33688.1|19
1626087490000|2021-07-12 10:58:10|33830.7|33689.7|33836.7|33695.7|33836.8|33695.8|33829.9|33688.9|20
1626087500000|2021-07-12 10:58:20|33835.2|33694.2|33836.7|33695.7|33838.7|33697.7|33834.6|33693.6|21
1626087510000|2021-07-12 10:58:30|33837.5|33696.5|33837|33696|33840.8|33699.8|33836.2|33695.2|15
1626087520000|2021-07-12 10:58:40|33837.2|33696.2|33839.7|33698.7|33839.7|33698.7|33837|33696|11
1626087530000|2021-07-12 10:58:50|33839.6|33698.6|33846.1|33705.1|33846.1|33705.1|33836.8|33695.8|19
1626087540000|2021-07-12 10:59:00|33848.3|33707.3|33838.6|33697.6|33848.3|33707.3|33837.2|33696.2|25
1626087550000|2021-07-12 10:59:10|33838.7|33697.7|33840.9|33699.9|33840.9|33699.9|33838|33697|17
1626087560000|2021-07-12 10:59:20|33841.9|33700.9|33845.9|33704.9|33845.9|33704.9|33841.9|33700.9|13
1626087570000|2021-07-12 10:59:30|33846.5|33705.5|33848.3|33707.3|33849|33708|33846.5|33705.5|14
1626087580000|2021-07-12 10:59:40|33852.2|33711.2|33844.1|33703.1|33852.2|33711.2|33841.5|33700.5|30
1626087590000|2021-07-12 10:59:50|33844|33703|33848.6|33707.6|33849.7|33708.7|33843.4|33702.4|25
1626087600000|2021-07-12 11:00:00|33848.2|33707.2|33827.3|33686.3|33848.7|33707.7|33826.8|33685.8|31
1626087610000|2021-07-12 11:00:10|33823.2|33682.2|33831.4|33690.4|33833.2|33692.2|33816.4|33675.4|31
1626087620000|2021-07-12 11:00:20|33832.4|33691.4|33829.8|33688.8|33832.8|33691.8|33828.9|33687.9|25
1626087630000|2021-07-12 11:00:30|33829.6|33688.6|33819.2|33678.2|33829.7|33688.7|33819.2|33678.2|23
1626087640000|2021-07-12 11:00:40|33819|33678|33802.5|33661.5|33819|33678|33802.5|33661.5|26
1626087650000|2021-07-12 11:00:50|33802.9|33661.9|33791.5|33650.5|33803.7|33662.7|33789.7|33648.7|31
1626087660000|2021-07-12 11:01:00|33791.8|33650.8|33792.2|33651.2|33795.9|33654.9|33786.1|33645.1|33
1626087670000|2021-07-12 11:01:10|33792.3|33651.3|33803.4|33662.4|33803.4|33662.4|33792.3|33651.3|30
1626087680000|2021-07-12 11:01:20|33803.1|33662.1|33806.9|33665.9|33807.5|33666.5|33800.8|33659.8|26
1626087690000|2021-07-12 11:01:30|33806.8|33665.8|33812|33671|33813.8|33672.8|33806.8|33665.8|25
1626087700000|2021-07-12 11:01:40|33813.1|33672.1|33803.6|33662.6|33813.1|33672.1|33802.8|33661.8|22
1626087710000|2021-07-12 11:01:50|33804.8|33663.8|33810.3|33669.3|33810.3|33669.3|33804.8|33663.8|17
1626087720000|2021-07-12 11:02:00|33810.9|33669.9|33813.2|33672.2|33813.2|33672.2|33809.9|33668.9|25
1626087730000|2021-07-12 11:02:10|33813.5|33672.5|33822.9|33681.9|33827.6|33686.6|33813.5|33672.5|31
1626087740000|2021-07-12 11:02:20|33819.3|33678.3|33826.1|33685.1|33826.1|33685.1|33816.7|33675.7|20
1626087750000|2021-07-12 11:02:30|33823|33682|33828.1|33687.1|33828.2|33687.2|33823|33682|21
1626087760000|2021-07-12 11:02:40|33828.3|33687.3|33831.8|33690.8|33833.4|33692.4|33828.3|33687.3|14
1626087770000|2021-07-12 11:02:50|33830.8|33689.8|33834.4|33693.4|33834.4|33693.4|33828.2|33687.2|20
1626087780000|2021-07-12 11:03:00|33834.3|33693.3|33841|33700|33841.4|33700.4|33834.3|33693.3|19
1626087790000|2021-07-12 11:03:10|33840.8|33699.8|33843.9|33702.9|33843.9|33702.9|33840.8|33699.8|9
1626087800000|2021-07-12 11:03:20|33844|33703|33848.7|33707.7|33848.9|33707.9|33841.9|33700.9|19
1626087810000|2021-07-12 11:03:30|33848.8|33707.8|33843.9|33702.9|33848.9|33707.9|33843.9|33702.9|16
1626087820000|2021-07-12 11:03:40|33844.7|33703.7|33846.8|33705.8|33847.5|33706.5|33844.4|33703.4|32
1626087830000|2021-07-12 11:03:50|33847|33706|33848.3|33707.3|33848.5|33707.5|33845.4|33704.4|19
1626087840000|2021-07-12 11:04:00|33848.1|33707.1|33835.8|33694.8|33848.1|33707.1|33830.2|33689.2|27
1626087850000|2021-07-12 11:04:10|33836|33695|33836|33695|33838.2|33697.2|33835.9|33694.9|16
1626087860000|2021-07-12 11:04:20|33836.7|33695.7|33832.2|33691.2|33839.7|33698.7|33832.2|33691.2|28
1626087870000|2021-07-12 11:04:30|33832|33691|33816.4|33675.4|33837.5|33696.5|33816.4|33675.4|27
1626087880000|2021-07-12 11:04:40|33813.6|33672.6|33814.3|33673.3|33828.1|33687.1|33813.6|33672.6|33
1626087890000|2021-07-12 11:04:50|33816.4|33675.4|33794.8|33653.8|33816.4|33675.4|33792.9|33651.9|33
1626087900000|2021-07-12 11:05:00|33793.6|33652.6|33781.9|33640.9|33793.7|33652.7|33781.9|33640.9|33
1626087910000|2021-07-12 11:05:10|33781.4|33640.4|33788.6|33647.6|33795.4|33654.4|33781.4|33640.4|21
1626087920000|2021-07-12 11:05:20|33784.5|33643.5|33784|33643|33784.5|33643.5|33782|33641|27
1626087930000|2021-07-12 11:05:30|33784.2|33643.2|33782.9|33641.9|33784.3|33643.3|33781.9|33640.9|17
1626087940000|2021-07-12 11:05:40|33781.9|33640.9|33771.9|33630.9|33781.9|33640.9|33759.7|33618.7|30
1626087950000|2021-07-12 11:05:50|33772.9|33631.9|33771.3|33630.3|33773.9|33632.9|33770.7|33629.7|22
1626087960000|2021-07-12 11:06:00|33770.9|33629.9|33778.4|33637.4|33781.9|33640.9|33761.3|33620.3|33
1626087970000|2021-07-12 11:06:10|33781.2|33640.2|33775.2|33634.2|33787.6|33646.6|33775.2|33634.2|33
1626087980000|2021-07-12 11:06:20|33775.5|33634.5|33763.2|33622.2|33775.5|33634.5|33761.1|33620.1|34
1626087990000|2021-07-12 11:06:30|33766.6|33625.6|33762.5|33621.5|33767.1|33626.1|33760.8|33619.8|25
1626088000000|2021-07-12 11:06:40|33762|33621|33768|33627|33768.4|33627.4|33762|33621|19
1626088010000|2021-07-12 11:06:50|33767.2|33626.2|33786.3|33645.3|33786.4|33645.4|33767.2|33626.2|34
1626088020000|2021-07-12 11:07:00|33786.4|33645.4|33780.8|33639.8|33786.4|33645.4|33778.6|33637.6|32
1626088030000|2021-07-12 11:07:10|33780.9|33639.9|33784.8|33643.8|33785.7|33644.7|33779.3|33638.3|32
1626088040000|2021-07-12 11:07:20|33785.1|33644.1|33788.9|33647.9|33789.2|33648.2|33783.8|33642.8|23
1626088050000|2021-07-12 11:07:30|33789.1|33648.1|33789.3|33648.3|33790|33649|33788.4|33647.4|15
1626088060000|2021-07-12 11:07:40|33789.1|33648.1|33789.4|33648.4|33789.8|33648.8|33788.6|33647.6|13
1626088070000|2021-07-12 11:07:50|33788.6|33647.6|33786|33645|33790.6|33649.6|33785.3|33644.3|24
1626088080000|2021-07-12 11:08:00|33785.8|33644.8|33744.3|33603.3|33786.8|33645.8|33742.6|33601.6|22
1626088090000|2021-07-12 11:08:10|33744.7|33603.7|33745.9|33604.9|33747.8|33606.8|33742.9|33601.9|14
1626088100000|2021-07-12 11:08:20|33747.5|33606.5|33742|33601|33754|33613|33742|33601|15
1626088110000|2021-07-12 11:08:30|33742.5|33601.5|33727.5|33586.5|33743.7|33602.7|33724.3|33583.3|37
1626088120000|2021-07-12 11:08:40|33728.2|33587.2|33717.1|33576.1|33729.6|33588.6|33717.1|33576.1|33
1626088130000|2021-07-12 11:08:50|33717.3|33576.3|33719.1|33578.1|33719.8|33578.8|33715.6|33574.6|33
1626088140000|2021-07-12 11:09:00|33718.8|33577.8|33721.9|33580.9|33721.9|33580.9|33717.2|33576.2|28
1626088150000|2021-07-12 11:09:10|33722|33581|33719.3|33578.3|33722.5|33581.5|33719.3|33578.3|18
1626088160000|2021-07-12 11:09:20|33722.7|33581.7|33729|33588|33729.2|33588.2|33719.9|33578.9|18
1626088170000|2021-07-12 11:09:30|33728.8|33587.8|33740.8|33599.8|33740.8|33599.8|33727|33586|27
1626088180000|2021-07-12 11:09:40|33740.3|33599.3|33744.7|33603.7|33751.1|33610.1|33738.5|33597.5|34
1626088190000|2021-07-12 11:09:50|33743.7|33602.7|33744.1|33603.1|33747.3|33606.3|33742.8|33601.8|29
1626088200000|2021-07-12 11:10:00|33744|33603|33736|33595|33745.8|33604.8|33730.4|33589.4|23
1626088210000|2021-07-12 11:10:10|33735.8|33594.8|33744.6|33603.6|33749.1|33608.1|33735.8|33594.8|32
1626088220000|2021-07-12 11:10:20|33745.4|33604.4|33747.7|33606.7|33747.7|33606.7|33744.4|33603.4|18
1626088230000|2021-07-12 11:10:30|33744.5|33603.5|33760.5|33619.5|33762.3|33621.3|33744.5|33603.5|27
1626088240000|2021-07-12 11:10:40|33759.4|33618.4|33744.2|33603.2|33761|33620|33742|33601|35
1626088250000|2021-07-12 11:10:50|33745.1|33604.1|33752.2|33611.2|33752.2|33611.2|33743.5|33602.5|28
1626088260000|2021-07-12 11:11:00|33755.9|33614.9|33760.9|33619.9|33763.1|33622.1|33753.6|33612.6|35
1626088270000|2021-07-12 11:11:10|33759.7|33618.7|33764.8|33623.8|33764.8|33623.8|33759.4|33618.4|25
1626088280000|2021-07-12 11:11:20|33765|33624|33746|33605|33766.5|33625.5|33746|33605|23
1626088290000|2021-07-12 11:11:30|33747.6|33606.6|33672.3|33531.3|33749.4|33608.4|33670.5|33529.5|27
1626088300000|2021-07-12 11:11:40|33673|33532|33688.8|33547.8|33717.3|33576.3|33670.4|33529.4|17
1626088310000|2021-07-12 11:11:50|33689.8|33548.8|33697.3|33556.3|33706|33565|33689.8|33548.8|17
1626088320000|2021-07-12 11:12:00|33699.7|33558.7|33712.9|33571.9|33712.9|33571.9|33699.7|33558.7|12
1626088330000|2021-07-12 11:12:10|33710.6|33569.6|33723.5|33582.5|33726.4|33585.4|33710.6|33569.6|12
1626088340000|2021-07-12 11:12:20|33722.7|33581.7|33726.6|33585.6|33726.6|33585.6|33713.2|33572.2|25
1626088350000|2021-07-12 11:12:30|33726.8|33585.8|33734|33593|33735.7|33594.7|33726|33585|28
1626088360000|2021-07-12 11:12:40|33731.7|33590.7|33718.1|33577.1|33733.6|33592.6|33714.8|33573.8|19
1626088370000|2021-07-12 11:12:50|33719.8|33578.8|33718|33577|33720.4|33579.4|33716.7|33575.7|19
1626088380000|2021-07-12 11:13:00|33717.4|33576.4|33719.1|33578.1|33719.9|33578.9|33717|33576|9
1626088390000|2021-07-12 11:13:10|33720.1|33579.1|33721.3|33580.3|33722.3|33581.3|33718.2|33577.2|23
1626088400000|2021-07-12 11:13:20|33720.2|33579.2|33731.3|33590.3|33731.4|33590.4|33718.2|33577.2|19
1626088410000|2021-07-12 11:13:30|33731.2|33590.2|33725.6|33584.6|33734.6|33593.6|33721.2|33580.2|31
1626088420000|2021-07-12 11:13:40|33726.3|33585.3|33723.2|33582.2|33733.8|33592.8|33721.2|33580.2|30
1626088430000|2021-07-12 11:13:50|33723.6|33582.6|33732.1|33591.1|33732.8|33591.8|33722.3|33581.3|23
1626088440000|2021-07-12 11:14:00|33732|33591|33728.8|33587.8|33732.3|33591.3|33727.8|33586.8|16
1626088450000|2021-07-12 11:14:10|33728.3|33587.3|33730.3|33589.3|33731.7|33590.7|33728.3|33587.3|28
1626088460000|2021-07-12 11:14:20|33731.9|33590.9|33734|33593|33734|33593|33728.6|33587.6|15
1626088470000|2021-07-12 11:14:30|33734.2|33593.2|33738.8|33597.8|33739.4|33598.4|33730.4|33589.4|27
1626088480000|2021-07-12 11:14:40|33739.3|33598.3|33736.9|33595.9|33739.3|33598.3|33736.9|33595.9|5
1626088490000|2021-07-12 11:14:50|33739.4|33598.4|33747.3|33606.3|33747.3|33606.3|33739.4|33598.4|14
1626088500000|2021-07-12 11:15:00|33746.7|33605.7|33728.8|33587.8|33746.7|33605.7|33728.4|33587.4|19
1626088510000|2021-07-12 11:15:10|33728.5|33587.5|33734.8|33593.8|33734.8|33593.8|33727.9|33586.9|20
1626088520000|2021-07-12 11:15:20|33737.1|33596.1|33751.6|33610.6|33752.8|33611.8|33736|33595|17
1626088530000|2021-07-12 11:15:30|33752.6|33611.6|33752.1|33611.1|33752.6|33611.6|33752.1|33611.1|4
1626088540000|2021-07-12 11:15:40|33752.3|33611.3|33758.6|33617.6|33760.5|33619.5|33752.3|33611.3|21
1626088550000|2021-07-12 11:15:50|33758.5|33617.5|33759.4|33618.4|33760.6|33619.6|33758.5|33617.5|19
1626088560000|2021-07-12 11:16:00|33759.5|33618.5|33761|33620|33762.5|33621.5|33758.4|33617.4|30
1626088570000|2021-07-12 11:16:10|33762.5|33621.5|33760|33619|33762.6|33621.6|33759|33618|33
1626088580000|2021-07-12 11:16:20|33761|33620|33763.3|33622.3|33764.7|33623.7|33760.6|33619.6|32
1626088590000|2021-07-12 11:16:30|33762.3|33621.3|33764.6|33623.6|33764.6|33623.6|33761.1|33620.1|30
1626088600000|2021-07-12 11:16:40|33764.4|33623.4|33764.3|33623.3|33766.1|33625.1|33762.7|33621.7|16
1626088610000|2021-07-12 11:16:50|33764.4|33623.4|33770.9|33629.9|33771.1|33630.1|33764.3|33623.3|15
1626088620000|2021-07-12 11:17:00|33770.8|33629.8|33770.6|33629.6|33770.8|33629.8|33770.3|33629.3|5
1626088630000|2021-07-12 11:17:10|33770.5|33629.5|33770.8|33629.8|33770.8|33629.8|33770.5|33629.5|7
1626088640000|2021-07-12 11:17:20|33772.3|33631.3|33773|33632|33773.8|33632.8|33772.1|33631.1|25
1626088650000|2021-07-12 11:17:30|33772.8|33631.8|33775.8|33634.8|33779.1|33638.1|33772.8|33631.8|18
1626088660000|2021-07-12 11:17:40|33774.3|33633.3|33776.6|33635.6|33779.2|33638.2|33772.2|33631.2|27
1626088670000|2021-07-12 11:17:50|33776.9|33635.9|33772.6|33631.6|33778.9|33637.9|33772.2|33631.2|17
1626088680000|2021-07-12 11:18:00|33776|33635|33784.4|33643.4|33785.6|33644.6|33771.8|33630.8|28
1626088690000|2021-07-12 11:18:10|33784.3|33643.3|33798|33657|33798|33657|33784.3|33643.3|17
1626088700000|2021-07-12 11:18:20|33798.1|33657.1|33795.9|33654.9|33800.6|33659.6|33789.9|33648.9|20
1626088710000|2021-07-12 11:18:30|33796.1|33655.1|33801.1|33660.1|33801.7|33660.7|33792.1|33651.1|27
1626088720000|2021-07-12 11:18:40|33798.6|33657.6|33797.9|33656.9|33801.9|33660.9|33797.1|33656.1|16
1626088730000|2021-07-12 11:18:50|33802.5|33661.5|33810.7|33669.7|33810.7|33669.7|33797.9|33656.9|17
1626088740000|2021-07-12 11:19:00|33809.5|33668.5|33817.1|33676.1|33817.5|33676.5|33808.2|33667.2|18
1626088750000|2021-07-12 11:19:10|33816.4|33675.4|33809.2|33668.2|33816.4|33675.4|33809.2|33668.2|9
1626088760000|2021-07-12 11:19:20|33809|33668|33807.7|33666.7|33810.1|33669.1|33807.4|33666.4|14
1626088770000|2021-07-12 11:19:30|33807.6|33666.6|33815.6|33674.6|33815.9|33674.9|33807.3|33666.3|18
1626088780000|2021-07-12 11:19:40|33814.9|33673.9|33829.6|33688.6|33829.6|33688.6|33814.9|33673.9|24
1626088790000|2021-07-12 11:19:50|33829.8|33688.8|33829.5|33688.5|33830.7|33689.7|33829|33688|19
1626088800000|2021-07-12 11:20:00|33833.4|33692.4|33817.2|33676.2|33833.4|33692.4|33816.7|33675.7|30
1626088810000|2021-07-12 11:20:10|33818.7|33677.7|33817.2|33676.2|33823.4|33682.4|33815.4|33674.4|36
1626088820000|2021-07-12 11:20:20|33817.8|33676.8|33812.3|33671.3|33821.5|33680.5|33812.3|33671.3|28
1626088830000|2021-07-12 11:20:30|33811.8|33670.8|33811.5|33670.5|33813.5|33672.5|33810.3|33669.3|20
1626088840000|2021-07-12 11:20:40|33810.1|33669.1|33808.6|33667.6|33811.5|33670.5|33807.1|33666.1|19
1626088850000|2021-07-12 11:20:50|33808.7|33667.7|33808|33667|33808.9|33667.9|33806.3|33665.3|12
1626088860000|2021-07-12 11:21:00|33807.4|33666.4|33804.7|33663.7|33807.9|33666.9|33804.7|33663.7|14
1626088870000|2021-07-12 11:21:10|33803.3|33662.3|33801.1|33660.1|33806.2|33665.2|33800.3|33659.3|21
1626088880000|2021-07-12 11:21:20|33801.4|33660.4|33800.3|33659.3|33802.7|33661.7|33800.3|33659.3|17
1626088890000|2021-07-12 11:21:30|33800.5|33659.5|33799.2|33658.2|33803.1|33662.1|33797.7|33656.7|13
1626088900000|2021-07-12 11:21:40|33799.1|33658.1|33790.4|33649.4|33799.1|33658.1|33788.7|33647.7|32
1626088910000|2021-07-12 11:21:50|33790.3|33649.3|33789.8|33648.8|33791|33650|33788.8|33647.8|17
1626088920000|2021-07-12 11:22:00|33790.7|33649.7|33784.1|33643.1|33792.1|33651.1|33784.1|33643.1|13
1626088930000|2021-07-12 11:22:10|33783.9|33642.9|33773.7|33632.7|33784.1|33643.1|33773|33632|16
1626088940000|2021-07-12 11:22:20|33773.3|33632.3|33771.7|33630.7|33775.8|33634.8|33771.7|33630.7|15
1626088950000|2021-07-12 11:22:30|33771.5|33630.5|33776.1|33635.1|33776.1|33635.1|33771.3|33630.3|17
1626088960000|2021-07-12 11:22:40|33779.6|33638.6|33780.5|33639.5|33782.9|33641.9|33779.3|33638.3|23
1626088970000|2021-07-12 11:22:50|33780|33639|33780.7|33639.7|33782.9|33641.9|33778.4|33637.4|30
1626088980000|2021-07-12 11:23:00|33780.5|33639.5|33781.3|33640.3|33781.3|33640.3|33778.3|33637.3|31
1626088990000|2021-07-12 11:23:10|33783|33642|33790.3|33649.3|33792.9|33651.9|33783|33642|36
1626089000000|2021-07-12 11:23:20|33790.9|33649.9|33784.2|33643.2|33791.6|33650.6|33783.9|33642.9|32
1626089010000|2021-07-12 11:23:30|33785|33644|33793.2|33652.2|33793.9|33652.9|33785|33644|32
1626089020000|2021-07-12 11:23:40|33790.9|33649.9|33795.1|33654.1|33795.3|33654.3|33789.3|33648.3|32
1626089030000|2021-07-12 11:23:50|33795.5|33654.5|33800.5|33659.5|33802.2|33661.2|33795.5|33654.5|33
1626089040000|2021-07-12 11:24:00|33800.4|33659.4|33788.6|33647.6|33801.2|33660.2|33788.6|33647.6|31
1626089050000|2021-07-12 11:24:10|33787.6|33646.6|33784.9|33643.9|33792.5|33651.5|33784.4|33643.4|27
1626089060000|2021-07-12 11:24:20|33785.1|33644.1|33794.4|33653.4|33795.2|33654.2|33784.3|33643.3|30
1626089070000|2021-07-12 11:24:30|33794.7|33653.7|33796.2|33655.2|33798.2|33657.2|33794.6|33653.6|26
1626089080000|2021-07-12 11:24:40|33796.3|33655.3|33795.8|33654.8|33798.3|33657.3|33795.8|33654.8|18
1626089090000|2021-07-12 11:24:50|33796.3|33655.3|33797.7|33656.7|33798.1|33657.1|33796.3|33655.3|15
1626089100000|2021-07-12 11:25:00|33798|33657|33796|33655|33798.3|33657.3|33795.9|33654.9|9
1626089110000|2021-07-12 11:25:10|33795.9|33654.9|33793.9|33652.9|33795.9|33654.9|33792.9|33651.9|32
1626089120000|2021-07-12 11:25:20|33794.1|33653.1|33793.9|33652.9|33794.1|33653.1|33792.3|33651.3|17
1626089130000|2021-07-12 11:25:30|33791.4|33650.4|33779|33638|33791.4|33650.4|33774.8|33633.8|29
1626089140000|2021-07-12 11:25:40|33778.9|33637.9|33774.7|33633.7|33778.9|33637.9|33774.7|33633.7|20
1626089150000|2021-07-12 11:25:50|33774.5|33633.5|33774.5|33633.5|33775.3|33634.3|33774|33633|11
1626089160000|2021-07-12 11:26:00|33774.6|33633.6|33774.8|33633.8|33775.5|33634.5|33774.3|33633.3|16
1626089170000|2021-07-12 11:26:10|33775.2|33634.2|33775.1|33634.1|33775.8|33634.8|33774.4|33633.4|16
1626089180000|2021-07-12 11:26:20|33773.9|33632.9|33766.4|33625.4|33773.9|33632.9|33765|33624|19
1626089190000|2021-07-12 11:26:30|33766.5|33625.5|33774|33633|33774.2|33633.2|33766.5|33625.5|18
1626089200000|2021-07-12 11:26:40|33773.5|33632.5|33776.9|33635.9|33777.7|33636.7|33772.2|33631.2|22
1626089210000|2021-07-12 11:26:50|33777.1|33636.1|33788.9|33647.9|33788.9|33647.9|33777.1|33636.1|36
1626089220000|2021-07-12 11:27:00|33789.9|33648.9|33779.2|33638.2|33789.9|33648.9|33779.2|33638.2|28
1626089230000|2021-07-12 11:27:10|33780.6|33639.6|33765.4|33624.4|33780.6|33639.6|33761.9|33620.9|30
1626089240000|2021-07-12 11:27:20|33764.8|33623.8|33763.2|33622.2|33765.8|33624.8|33763.1|33622.1|21
1626089250000|2021-07-12 11:27:30|33762.4|33621.4|33762|33621|33763.9|33622.9|33761.5|33620.5|18
1626089260000|2021-07-12 11:27:40|33762.7|33621.7|33749.1|33608.1|33762.7|33621.7|33748.7|33607.7|21
1626089270000|2021-07-12 11:27:50|33749.3|33608.3|33748.7|33607.7|33750.4|33609.4|33747.4|33606.4|18
1626089280000|2021-07-12 11:28:00|33748.6|33607.6|33746.7|33605.7|33748.6|33607.6|33746.6|33605.6|4
1626089290000|2021-07-12 11:28:10|33746.4|33605.4|33742|33601|33746.7|33605.7|33741.1|33600.1|19
1626089300000|2021-07-12 11:28:20|33742.5|33601.5|33742.8|33601.8|33744.4|33603.4|33741.1|33600.1|20
1626089310000|2021-07-12 11:28:30|33742.6|33601.6|33742.8|33601.8|33742.8|33601.8|33741.9|33600.9|6
1626089320000|2021-07-12 11:28:40|33743|33602|33750.6|33609.6|33751.6|33610.6|33742.9|33601.9|23
1626089330000|2021-07-12 11:28:50|33750.3|33609.3|33750.1|33609.1|33751.5|33610.5|33748.9|33607.9|18
1626089340000|2021-07-12 11:29:00|33750|33609|33746.4|33605.4|33751.9|33610.9|33746|33605|18
1626089350000|2021-07-12 11:29:10|33747.6|33606.6|33753.3|33612.3|33753.3|33612.3|33747.6|33606.6|38
1626089360000|2021-07-12 11:29:20|33750.6|33609.6|33749.3|33608.3|33751.7|33610.7|33748|33607|30
1626089370000|2021-07-12 11:29:30|33749.6|33608.6|33752.5|33611.5|33752.8|33611.8|33749.3|33608.3|15
1626089380000|2021-07-12 11:29:40|33752.1|33611.1|33750.7|33609.7|33752.5|33611.5|33750.7|33609.7|6
1626089390000|2021-07-12 11:29:50|33750.6|33609.6|33749.9|33608.9|33751|33610|33749.9|33608.9|10
1626089400000|2021-07-12 11:30:00|33750|33609|33737.3|33596.3|33751|33610|33735.7|33594.7|24
1626089410000|2021-07-12 11:30:10|33739.7|33598.7|33737.2|33596.2|33741.8|33600.8|33736.8|33595.8|26
1626089420000|2021-07-12 11:30:20|33736.9|33595.9|33731.3|33590.3|33738.6|33597.6|33731.3|33590.3|32
1626089430000|2021-07-12 11:30:30|33731.1|33590.1|33735.3|33594.3|33739.2|33598.2|33729.7|33588.7|16
1626089440000|2021-07-12 11:30:40|33736.2|33595.2|33738.5|33597.5|33738.5|33597.5|33735|33594|30
1626089450000|2021-07-12 11:30:50|33738.2|33597.2|33738.7|33597.7|33739.4|33598.4|33735.8|33594.8|31
1626089460000|2021-07-12 11:31:00|33736.7|33595.7|33737.9|33596.9|33738.1|33597.1|33734.3|33593.3|30
1626089470000|2021-07-12 11:31:10|33738.1|33597.1|33741.4|33600.4|33741.4|33600.4|33737.5|33596.5|19
1626089480000|2021-07-12 11:31:20|33741.1|33600.1|33749|33608|33749|33608|33740.7|33599.7|24
1626089490000|2021-07-12 11:31:30|33749.9|33608.9|33763.6|33622.6|33763.6|33622.6|33749.4|33608.4|30
1626089500000|2021-07-12 11:31:40|33763.5|33622.5|33767.6|33626.6|33768.3|33627.3|33763.2|33622.2|29
1626089510000|2021-07-12 11:31:50|33767.3|33626.3|33767.9|33626.9|33767.9|33626.9|33767.1|33626.1|10
1626089520000|2021-07-12 11:32:00|33767.8|33626.8|33769.2|33628.2|33769.2|33628.2|33767.5|33626.5|13
1626089530000|2021-07-12 11:32:10|33774.4|33633.4|33793.9|33652.9|33793.9|33652.9|33774.4|33633.4|36
1626089540000|2021-07-12 11:32:20|33798.8|33657.8|33799.7|33658.7|33802.4|33661.4|33795.5|33654.5|27
1626089550000|2021-07-12 11:32:30|33799.6|33658.6|33801.4|33660.4|33801.4|33660.4|33797.7|33656.7|23
1626089560000|2021-07-12 11:32:40|33801.5|33660.5|33800.3|33659.3|33802.1|33661.1|33798.4|33657.4|19
1626089570000|2021-07-12 11:32:50|33799.8|33658.8|33811.2|33670.2|33815.6|33674.6|33799.5|33658.5|25
1626089580000|2021-07-12 11:33:00|33814.2|33673.2|33806.3|33665.3|33814.2|33673.2|33803|33662|25
1626089590000|2021-07-12 11:33:10|33806.5|33665.5|33805.1|33664.1|33807.9|33666.9|33804.8|33663.8|20
1626089600000|2021-07-12 11:33:20|33805.7|33664.7|33803.5|33662.5|33805.7|33664.7|33803.5|33662.5|15
1626089610000|2021-07-12 11:33:30|33801.9|33660.9|33797.1|33656.1|33802.6|33661.6|33797.1|33656.1|22
1626089620000|2021-07-12 11:33:40|33795.6|33654.6|33795.7|33654.7|33796.4|33655.4|33793.4|33652.4|19
1626089630000|2021-07-12 11:33:50|33795.9|33654.9|33797.9|33656.9|33799|33658|33795.8|33654.8|25
1626089640000|2021-07-12 11:34:00|33798|33657|33794|33653|33798.4|33657.4|33794|33653|25
1626089650000|2021-07-12 11:34:10|33793.9|33652.9|33797.2|33656.2|33798.4|33657.4|33793.9|33652.9|17
1626089660000|2021-07-12 11:34:20|33797.9|33656.9|33794.4|33653.4|33798.3|33657.3|33794|33653|24
1626089670000|2021-07-12 11:34:30|33794.5|33653.5|33796.7|33655.7|33797|33656|33794.5|33653.5|26
1626089680000|2021-07-12 11:34:40|33796.5|33655.5|33803.6|33662.6|33806.5|33665.5|33795.5|33654.5|30
1626089690000|2021-07-12 11:34:50|33804.4|33663.4|33802.9|33661.9|33804.5|33663.5|33802.9|33661.9|7
1626089700000|2021-07-12 11:35:00|33802.8|33661.8|33790.7|33649.7|33802.8|33661.8|33789.7|33648.7|25
1626089710000|2021-07-12 11:35:10|33789.6|33648.6|33786.3|33645.3|33790.7|33649.7|33781.5|33640.5|21
1626089720000|2021-07-12 11:35:20|33786.2|33645.2|33794.9|33653.9|33799.7|33658.7|33783|33642|12
1626089730000|2021-07-12 11:35:30|33782.8|33641.8|33775.9|33634.9|33794.9|33653.9|33775.4|33634.4|17
1626089740000|2021-07-12 11:35:40|33775.8|33634.8|33778.3|33637.3|33778.3|33637.3|33775.8|33634.8|2
1626089750000|2021-07-12 11:35:50|33775.9|33634.9|33775.3|33634.3|33779.5|33638.5|33775.3|33634.3|10
1626089760000|2021-07-12 11:36:00|33776.4|33635.4|33772.8|33631.8|33778.4|33637.4|33770.8|33629.8|31
1626089770000|2021-07-12 11:36:10|33775.7|33634.7|33777.8|33636.8|33778.4|33637.4|33771.3|33630.3|21
1626089780000|2021-07-12 11:36:20|33776.8|33635.8|33774.5|33633.5|33776.8|33635.8|33771.7|33630.7|5
1626089790000|2021-07-12 11:36:30|33775.6|33634.6|33768.4|33627.4|33775.6|33634.6|33766.1|33625.1|22
1626089800000|2021-07-12 11:36:40|33768.1|33627.1|33760.2|33619.2|33768.1|33627.1|33759.5|33618.5|27
1626089810000|2021-07-12 11:36:50|33760.1|33619.1|33760.4|33619.4|33763.5|33622.5|33756.9|33615.9|13
1626089820000|2021-07-12 11:37:00|33760.2|33619.2|33760.5|33619.5|33761.5|33620.5|33757.3|33616.3|16
1626089830000|2021-07-12 11:37:10|33761.6|33620.6|33766.1|33625.1|33767.1|33626.1|33761.2|33620.2|26
1626089840000|2021-07-12 11:37:20|33765.7|33624.7|33765|33624|33766.3|33625.3|33764.6|33623.6|19
1626089850000|2021-07-12 11:37:30|33764.8|33623.8|33763.9|33622.9|33764.8|33623.8|33758.4|33617.4|23
1626089860000|2021-07-12 11:37:40|33763.8|33622.8|33761.1|33620.1|33763.9|33622.9|33760.3|33619.3|9
1626089870000|2021-07-12 11:37:50|33761.3|33620.3|33761.1|33620.1|33763.8|33622.8|33761.1|33620.1|15
1626089880000|2021-07-12 11:38:00|33759.6|33618.6|33756.2|33615.2|33759.7|33618.7|33756.2|33615.2|33
1626089890000|2021-07-12 11:38:10|33757.3|33616.3|33760.2|33619.2|33762.4|33621.4|33757.3|33616.3|24
1626089900000|2021-07-12 11:38:20|33760.1|33619.1|33757.5|33616.5|33760.4|33619.4|33757.5|33616.5|13
1626089910000|2021-07-12 11:38:30|33757.2|33616.2|33754.5|33613.5|33757.2|33616.2|33753.4|33612.4|16
1626089920000|2021-07-12 11:38:40|33753.4|33612.4|33755.8|33614.8|33755.8|33614.8|33753.4|33612.4|10
1626089930000|2021-07-12 11:38:50|33756.6|33615.6|33755.8|33614.8|33756.6|33615.6|33755.6|33614.6|3
1626089940000|2021-07-12 11:39:00|33755.6|33614.6|33753.3|33612.3|33755.6|33614.6|33753.3|33612.3|4
1626089950000|2021-07-12 11:39:10|33753.1|33612.1|33750.5|33609.5|33755.8|33614.8|33748.6|33607.6|13
1626089960000|2021-07-12 11:39:20|33751.2|33610.2|33746.5|33605.5|33751.2|33610.2|33746|33605|24
1626089970000|2021-07-12 11:39:30|33747|33606|33742.6|33601.6|33747|33606|33742.6|33601.6|17
1626089980000|2021-07-12 11:39:40|33743.6|33602.6|33741|33600|33743.9|33602.9|33741|33600|22
1626089990000|2021-07-12 11:39:50|33740.8|33599.8|33736.3|33595.3|33740.8|33599.8|33734.3|33593.3|18
1626090000000|2021-07-12 11:40:00|33739.4|33598.4|33733.1|33592.1|33743.3|33602.3|33733.1|33592.1|30
1626090010000|2021-07-12 11:40:10|33733.4|33592.4|33731.5|33590.5|33734.4|33593.4|33730.9|33589.9|12
1626090020000|2021-07-12 11:40:20|33731.4|33590.4|33724.2|33583.2|33731.4|33590.4|33722.3|33581.3|14
1626090030000|2021-07-12 11:40:30|33722.3|33581.3|33724.5|33583.5|33724.5|33583.5|33722.3|33581.3|12
1626090040000|2021-07-12 11:40:40|33723.3|33582.3|33730.9|33589.9|33731.8|33590.8|33723.3|33582.3|11
1626090050000|2021-07-12 11:40:50|33729.9|33588.9|33732.4|33591.4|33732.4|33591.4|33729.9|33588.9|12
1626090060000|2021-07-12 11:41:00|33732.6|33591.6|33733.3|33592.3|33734.8|33593.8|33732.3|33591.3|25
1626090070000|2021-07-12 11:41:10|33733.2|33592.2|33725.2|33584.2|33733.2|33592.2|33723.3|33582.3|30
1626090080000|2021-07-12 11:41:20|33724.6|33583.6|33724.4|33583.4|33724.9|33583.9|33723.7|33582.7|18
1626090090000|2021-07-12 11:41:30|33724|33583|33721.9|33580.9|33724|33583|33721.8|33580.8|20
1626090100000|2021-07-12 11:41:40|33721.7|33580.7|33720.4|33579.4|33722|33581|33720.4|33579.4|8
1626090110000|2021-07-12 11:41:50|33720.3|33579.3|33713.1|33572.1|33721.2|33580.2|33712.9|33571.9|19
1626090120000|2021-07-12 11:42:00|33713|33572|33715.8|33574.8|33715.8|33574.8|33711.2|33570.2|23
1626090130000|2021-07-12 11:42:10|33715.5|33574.5|33715.8|33574.8|33715.8|33574.8|33715.5|33574.5|3
1626090140000|2021-07-12 11:42:20|33715.9|33574.9|33717.3|33576.3|33718.1|33577.1|33715.5|33574.5|22
1626090150000|2021-07-12 11:42:30|33716.6|33575.6|33713.8|33572.8|33716.9|33575.9|33713.8|33572.8|22
1626090160000|2021-07-12 11:42:40|33713.9|33572.9|33719.7|33578.7|33719.7|33578.7|33710.5|33569.5|16
1626090170000|2021-07-12 11:42:50|33720|33579|33730.9|33589.9|33735.9|33594.9|33720|33579|18
1626090180000|2021-07-12 11:43:00|33731.6|33590.6|33724|33583|33731.6|33590.6|33723|33582|27
1626090190000|2021-07-12 11:43:10|33723|33582|33723.2|33582.2|33725.2|33584.2|33722.4|33581.4|22
1626090200000|2021-07-12 11:43:20|33723|33582|33725.3|33584.3|33725.3|33584.3|33723|33582|14
1626090210000|2021-07-12 11:43:30|33725.2|33584.2|33724.3|33583.3|33725.3|33584.3|33723.1|33582.1|16
1626090220000|2021-07-12 11:43:40|33724.5|33583.5|33724|33583|33724.7|33583.7|33724|33583|8
1626090230000|2021-07-12 11:43:50|33723.6|33582.6|33723.7|33582.7|33723.9|33582.9|33723|33582|11
1626090240000|2021-07-12 11:44:00|33722.8|33581.8|33730.3|33589.3|33730.3|33589.3|33722.8|33581.8|10
1626090250000|2021-07-12 11:44:10|33729.8|33588.8|33738.8|33597.8|33738.8|33597.8|33728.5|33587.5|28
1626090260000|2021-07-12 11:44:20|33738.9|33597.9|33738.5|33597.5|33739.6|33598.6|33738.4|33597.4|27
1626090270000|2021-07-12 11:44:30|33738.9|33597.9|33738|33597|33739.6|33598.6|33738|33597|13
1626090280000|2021-07-12 11:44:40|33738.1|33597.1|33751.9|33610.9|33751.9|33610.9|33738.1|33597.1|23
1626090290000|2021-07-12 11:44:50|33752.1|33611.1|33754.3|33613.3|33754.3|33613.3|33752|33611|10
1626090300000|2021-07-12 11:45:00|33752.5|33611.5|33730.7|33589.7|33754.3|33613.3|33730.7|33589.7|21
1626090310000|2021-07-12 11:45:10|33731|33590|33725.2|33584.2|33738.2|33597.2|33724.9|33583.9|26
1626090320000|2021-07-12 11:45:20|33724.9|33583.9|33715.9|33574.9|33724.9|33583.9|33715.9|33574.9|20
1626090330000|2021-07-12 11:45:30|33717.2|33576.2|33722.5|33581.5|33722.5|33581.5|33715.8|33574.8|22
1626090340000|2021-07-12 11:45:40|33724.8|33583.8|33721.8|33580.8|33724.8|33583.8|33720.9|33579.9|19
1626090350000|2021-07-12 11:45:50|33721.4|33580.4|33716.9|33575.9|33721.4|33580.4|33716.9|33575.9|5
1626090360000|2021-07-12 11:46:00|33716.8|33575.8|33716.3|33575.3|33721.3|33580.3|33715.6|33574.6|16
1626090370000|2021-07-12 11:46:10|33715.6|33574.6|33715.9|33574.9|33718.5|33577.5|33715.6|33574.6|9
1626090380000|2021-07-12 11:46:20|33719.8|33578.8|33722.6|33581.6|33728.3|33587.3|33719.4|33578.4|27
1626090390000|2021-07-12 11:46:30|33722.1|33581.1|33721.6|33580.6|33722.9|33581.9|33721.5|33580.5|12
1626090400000|2021-07-12 11:46:40|33722|33581|33722|33581|33722.6|33581.6|33721.6|33580.6|4
1626090410000|2021-07-12 11:46:50|33722.2|33581.2|33722.1|33581.1|33732.6|33591.6|33722.1|33581.1|29
1626090420000|2021-07-12 11:47:00|33721.9|33580.9|33720.4|33579.4|33721.9|33580.9|33719.8|33578.8|10
1626090430000|2021-07-12 11:47:10|33719.6|33578.6|33725.8|33584.8|33730.5|33589.5|33718.8|33577.8|25
1626090440000|2021-07-12 11:47:20|33726.2|33585.2|33722.9|33581.9|33726.2|33585.2|33720.3|33579.3|8
1626090450000|2021-07-12 11:47:30|33721.7|33580.7|33725|33584|33727.2|33586.2|33721.7|33580.7|9
1626090460000|2021-07-12 11:47:40|33726.5|33585.5|33723.1|33582.1|33726.5|33585.5|33721|33580|6
1626090470000|2021-07-12 11:47:50|33724.6|33583.6|33724.5|33583.5|33725.5|33584.5|33723.7|33582.7|8
1626090480000|2021-07-12 11:48:00|33724.3|33583.3|33726.1|33585.1|33726.1|33585.1|33723.4|33582.4|7
1626090490000|2021-07-12 11:48:10|33725.1|33584.1|33726.4|33585.4|33726.9|33585.9|33725.1|33584.1|9
1626090500000|2021-07-12 11:48:20|33729.1|33588.1|33732|33591|33734|33593|33729.1|33588.1|22
1626090510000|2021-07-12 11:48:30|33731.9|33590.9|33718.2|33577.2|33732|33591|33717.8|33576.8|21
1626090520000|2021-07-12 11:48:40|33717.6|33576.6|33717.7|33576.7|33718.3|33577.3|33716.2|33575.2|27
1626090530000|2021-07-12 11:48:50|33717.2|33576.2|33708.4|33567.4|33717.7|33576.7|33708.1|33567.1|19
1626090540000|2021-07-12 11:49:00|33701.6|33560.6|33694.7|33553.7|33708.3|33567.3|33691.9|33550.9|27
1626090550000|2021-07-12 11:49:10|33690.8|33549.8|33689.7|33548.7|33690.9|33549.9|33673.7|33532.7|19
1626090560000|2021-07-12 11:49:20|33691.2|33550.2|33695.3|33554.3|33695.3|33554.3|33689|33548|17
1626090570000|2021-07-12 11:49:30|33695.9|33554.9|33716.3|33575.3|33717.4|33576.4|33695.9|33554.9|27
1626090580000|2021-07-12 11:49:40|33716.2|33575.2|33738.2|33597.2|33738.2|33597.2|33715.6|33574.6|30
1626090590000|2021-07-12 11:49:50|33738.4|33597.4|33738.6|33597.6|33740.2|33599.2|33736.5|33595.5|28
1626090600000|2021-07-12 11:50:00|33739|33598|33740|33599|33744.3|33603.3|33739|33598|26
1626090610000|2021-07-12 11:50:10|33740.5|33599.5|33731.5|33590.5|33750.3|33609.3|33731.5|33590.5|25
1626090620000|2021-07-12 11:50:20|33724.6|33583.6|33740.5|33599.5|33740.5|33599.5|33712.4|33571.4|34
1626090630000|2021-07-12 11:50:30|33740.3|33599.3|33728.6|33587.6|33740.3|33599.3|33728.6|33587.6|27
1626090640000|2021-07-12 11:50:40|33727.8|33586.8|33728.8|33587.8|33729.3|33588.3|33727.8|33586.8|10
1626090650000|2021-07-12 11:50:50|33728.7|33587.7|33729|33588|33731.7|33590.7|33728.5|33587.5|23
1626090660000|2021-07-12 11:51:00|33728.7|33587.7|33710.4|33569.4|33728.7|33587.7|33709.9|33568.9|33
1626090670000|2021-07-12 11:51:10|33710.3|33569.3|33708.9|33567.9|33711.4|33570.4|33707.8|33566.8|30
1626090680000|2021-07-12 11:51:20|33708.8|33567.8|33713.9|33572.9|33713.9|33572.9|33707.7|33566.7|30
1626090690000|2021-07-12 11:51:30|33713.7|33572.7|33709.8|33568.8|33714.1|33573.1|33708.5|33567.5|19
1626090700000|2021-07-12 11:51:40|33710.7|33569.7|33705.9|33564.9|33710.7|33569.7|33704.2|33563.2|25
1626090710000|2021-07-12 11:51:50|33706.4|33565.4|33706.4|33565.4|33710.7|33569.7|33705.5|33564.5|32
1626090720000|2021-07-12 11:52:00|33706.3|33565.3|33704.6|33563.6|33706.3|33565.3|33702.6|33561.6|22
1626090730000|2021-07-12 11:52:10|33703.4|33562.4|33702.3|33561.3|33703.4|33562.4|33702.2|33561.2|6
1626090740000|2021-07-12 11:52:20|33702.2|33561.2|33702.3|33561.3|33702.3|33561.3|33702.2|33561.2|2
1626090750000|2021-07-12 11:52:30|33702.2|33561.2|33700.7|33559.7|33702.2|33561.2|33700.4|33559.4|3
1626090760000|2021-07-12 11:52:40|33701.2|33560.2|33702.3|33561.3|33702.3|33561.3|33700|33559|7
1626090770000|2021-07-12 11:52:50|33702.2|33561.2|33695|33554|33702.3|33561.3|33695|33554|12
1626090780000|2021-07-12 11:53:00|33694.9|33553.9|33668.7|33527.7|33694.9|33553.9|33667.8|33526.8|22
1626090790000|2021-07-12 11:53:10|33669.2|33528.2|33668|33527|33673.8|33532.8|33664.4|33523.4|25
1626090800000|2021-07-12 11:53:20|33670|33529|33665.2|33524.2|33670|33529|33661.9|33520.9|20
1626090810000|2021-07-12 11:53:30|33663.8|33522.8|33674.6|33533.6|33674.6|33533.6|33663.8|33522.8|18
1626090820000|2021-07-12 11:53:40|33673.4|33532.4|33668.2|33527.2|33679|33538|33666.8|33525.8|23
1626090830000|2021-07-12 11:53:50|33668|33527|33677.1|33536.1|33677.2|33536.2|33667.6|33526.6|23
1626090840000|2021-07-12 11:54:00|33677.3|33536.3|33673.5|33532.5|33679|33538|33671.4|33530.4|22
1626090850000|2021-07-12 11:54:10|33672.2|33531.2|33675|33534|33675.4|33534.4|33671.3|33530.3|23
1626090860000|2021-07-12 11:54:20|33672.6|33531.6|33672.5|33531.5|33675|33534|33669.4|33528.4|25
1626090870000|2021-07-12 11:54:30|33671.1|33530.1|33676.5|33535.5|33681.7|33540.7|33671.1|33530.1|27
1626090880000|2021-07-12 11:54:40|33672.2|33531.2|33675|33534|33675.3|33534.3|33671|33530|16
1626090890000|2021-07-12 11:54:50|33675.1|33534.1|33679.6|33538.6|33681.9|33540.9|33671.7|33530.7|21
1626090900000|2021-07-12 11:55:00|33679.4|33538.4|33690.2|33549.2|33691.3|33550.3|33678|33537|27
1626090910000|2021-07-12 11:55:10|33690.6|33549.6|33691.3|33550.3|33693.6|33552.6|33688.1|33547.1|31
1626090920000|2021-07-12 11:55:20|33691.6|33550.6|33697.2|33556.2|33699.1|33558.1|33691.4|33550.4|26
1626090930000|2021-07-12 11:55:30|33696.8|33555.8|33693|33552|33699.7|33558.7|33691|33550|34
1626090940000|2021-07-12 11:55:40|33693.1|33552.1|33707.6|33566.6|33710.3|33569.3|33693|33552|27
1626090950000|2021-07-12 11:55:50|33708.8|33567.8|33705.5|33564.5|33709.2|33568.2|33704.2|33563.2|12
1626090960000|2021-07-12 11:56:00|33705.7|33564.7|33713.5|33572.5|33714.3|33573.3|33705.4|33564.4|29
1626090970000|2021-07-12 11:56:10|33713.3|33572.3|33705.1|33564.1|33713.4|33572.4|33704.8|33563.8|22
1626090980000|2021-07-12 11:56:20|33706|33565|33703.2|33562.2|33706|33565|33703.1|33562.1|27
1626090990000|2021-07-12 11:56:30|33702.8|33561.8|33701.2|33560.2|33702.8|33561.8|33698.5|33557.5|22
1626091000000|2021-07-12 11:56:40|33701.7|33560.7|33700.3|33559.3|33701.8|33560.8|33700.1|33559.1|22
1626091010000|2021-07-12 11:56:50|33699.7|33558.7|33693.5|33552.5|33699.7|33558.7|33693.4|33552.4|27
1626091020000|2021-07-12 11:57:00|33693.3|33552.3|33684.9|33543.9|33695.9|33554.9|33683.4|33542.4|25
1626091030000|2021-07-12 11:57:10|33683.3|33542.3|33681.2|33540.2|33685.5|33544.5|33680.5|33539.5|18
1626091040000|2021-07-12 11:57:20|33678.8|33537.8|33669.8|33528.8|33680.3|33539.3|33669.8|33528.8|17
1626091050000|2021-07-12 11:57:30|33667.3|33526.3|33666.4|33525.4|33668.9|33527.9|33664.7|33523.7|10
1626091060000|2021-07-12 11:57:40|33666.2|33525.2|33656.3|33515.3|33666.8|33525.8|33655.2|33514.2|23
1626091070000|2021-07-12 11:57:50|33657.6|33516.6|33662.7|33521.7|33662.7|33521.7|33657.6|33516.6|26
1626091080000|2021-07-12 11:58:00|33663|33522|33668.3|33527.3|33671.5|33530.5|33663|33522|24
1626091090000|2021-07-12 11:58:10|33667.7|33526.7|33670.4|33529.4|33671.6|33530.6|33667.7|33526.7|17
1626091100000|2021-07-12 11:58:20|33670.9|33529.9|33686.8|33545.8|33686.8|33545.8|33669.8|33528.8|25
1626091110000|2021-07-12 11:58:30|33687.3|33546.3|33682.2|33541.2|33690|33549|33682.2|33541.2|22
1626091120000|2021-07-12 11:58:40|33684.8|33543.8|33674.5|33533.5|33684.8|33543.8|33674.5|33533.5|14
1626091130000|2021-07-12 11:58:50|33674.2|33533.2|33669.8|33528.8|33674.2|33533.2|33669.8|33528.8|12
1626091140000|2021-07-12 11:59:00|33669.9|33528.9|33668.9|33527.9|33669.9|33528.9|33668.9|33527.9|8
1626091150000|2021-07-12 11:59:10|33668.8|33527.8|33664.1|33523.1|33668.8|33527.8|33664.1|33523.1|11
1626091160000|2021-07-12 11:59:20|33665.2|33524.2|33669.3|33528.3|33669.4|33528.4|33665.2|33524.2|15
1626091170000|2021-07-12 11:59:30|33667|33526|33632.3|33491.3|33667|33526|33632.3|33491.3|29
1626091180000|2021-07-12 11:59:40|33632|33491|33622.1|33481.1|33632.3|33491.3|33620|33479|34
1626091190000|2021-07-12 11:59:50|33621.6|33480.6|33615.6|33474.6|33623.5|33482.5|33615.6|33474.6|25
1626091200000|2021-07-12 12:00:00|33616.1|33475.1|33611|33470|33621.3|33480.3|33608.1|33467.1|29
1626091210000|2021-07-12 12:00:10|33612.5|33471.5|33625.8|33484.8|33625.8|33484.8|33606.7|33465.7|25
1626091220000|2021-07-12 12:00:20|33626|33485|33623.1|33482.1|33626.9|33485.9|33622.4|33481.4|22
1626091230000|2021-07-12 12:00:30|33623.3|33482.3|33610.1|33469.1|33623.3|33482.3|33609.8|33468.8|22
1626091240000|2021-07-12 12:00:40|33610.3|33469.3|33609.4|33468.4|33611.9|33470.9|33609.4|33468.4|15
1626091250000|2021-07-12 12:00:50|33610.8|33469.8|33618.8|33477.8|33620.1|33479.1|33610.8|33469.8|22
1626091260000|2021-07-12 12:01:00|33619.4|33478.4|33628.3|33487.3|33629.9|33488.9|33619|33478|32
1626091270000|2021-07-12 12:01:10|33629.2|33488.2|33645.4|33504.4|33646.8|33505.8|33628.6|33487.6|37
1626091280000|2021-07-12 12:01:20|33645.6|33504.6|33655.3|33514.3|33659.3|33518.3|33645.3|33504.3|33
1626091290000|2021-07-12 12:01:30|33654.8|33513.8|33656.4|33515.4|33656.4|33515.4|33648.9|33507.9|28
1626091300000|2021-07-12 12:01:40|33656.5|33515.5|33653.4|33512.4|33664.1|33523.1|33653.4|33512.4|26
1626091310000|2021-07-12 12:01:50|33654|33513|33655.1|33514.1|33655.1|33514.1|33651.7|33510.7|18
1626091320000|2021-07-12 12:02:00|33653.7|33512.7|33642.5|33501.5|33653.7|33512.7|33642.5|33501.5|29
1626091330000|2021-07-12 12:02:10|33645.8|33504.8|33612.7|33471.7|33645.8|33504.8|33612.7|33471.7|23
1626091340000|2021-07-12 12:02:20|33610.5|33469.5|33590.7|33449.7|33614.6|33473.6|33587.6|33446.6|19
1626091350000|2021-07-12 12:02:30|33591|33450|33578|33437|33592.7|33451.7|33578|33437|28
1626091360000|2021-07-12 12:02:40|33578.2|33437.2|33574.9|33433.9|33584|33443|33552.6|33411.6|37
1626091370000|2021-07-12 12:02:50|33574.4|33433.4|33583.4|33442.4|33586.9|33445.9|33574.4|33433.4|36
1626091380000|2021-07-12 12:03:00|33583.6|33442.6|33579.5|33438.5|33583.6|33442.6|33572.1|33431.1|37
1626091390000|2021-07-12 12:03:10|33579|33438|33599.7|33458.7|33599.7|33458.7|33578.3|33437.3|33
1626091400000|2021-07-12 12:03:20|33599|33458|33615.6|33474.6|33615.6|33474.6|33599|33458|31
1626091410000|2021-07-12 12:03:30|33615.4|33474.4|33618.4|33477.4|33627.2|33486.2|33615.4|33474.4|34
1626091420000|2021-07-12 12:03:40|33617.4|33476.4|33616.3|33475.3|33621.1|33480.1|33613.9|33472.9|30
1626091430000|2021-07-12 12:03:50|33616.1|33475.1|33593|33452|33616.4|33475.4|33579.1|33438.1|31
1626091440000|2021-07-12 12:04:00|33592.5|33451.5|33597.4|33456.4|33598.6|33457.6|33587.9|33446.9|26
1626091450000|2021-07-12 12:04:10|33597.5|33456.5|33612.5|33471.5|33617|33476|33597.5|33456.5|25
1626091460000|2021-07-12 12:04:20|33613.5|33472.5|33618.8|33477.8|33620|33479|33612.7|33471.7|26
1626091470000|2021-07-12 12:04:30|33618.3|33477.3|33620.6|33479.6|33620.6|33479.6|33605.7|33464.7|29
1626091480000|2021-07-12 12:04:40|33620.5|33479.5|33617.5|33476.5|33620.6|33479.6|33612.9|33471.9|11
1626091490000|2021-07-12 12:04:50|33617.6|33476.6|33619.7|33478.7|33619.7|33478.7|33617.6|33476.6|5
1626091500000|2021-07-12 12:05:00|33621.7|33480.7|33639.3|33498.3|33639.3|33498.3|33621.7|33480.7|31
1626091510000|2021-07-12 12:05:10|33638.3|33497.3|33643.2|33502.2|33643.7|33502.7|33633.4|33492.4|23
1626091520000|2021-07-12 12:05:20|33643.7|33502.7|33646.5|33505.5|33646.5|33505.5|33641|33500|13
1626091530000|2021-07-12 12:05:30|33646.6|33505.6|33650.5|33509.5|33650.5|33509.5|33646.6|33505.6|12
1626091540000|2021-07-12 12:05:40|33651.1|33510.1|33650.8|33509.8|33652|33511|33650.7|33509.7|8
1626091550000|2021-07-12 12:05:50|33645|33504|33651|33510|33651|33510|33633.1|33492.1|32
1626091560000|2021-07-12 12:06:00|33648.4|33507.4|33646.8|33505.8|33652.3|33511.3|33645.7|33504.7|25
1626091570000|2021-07-12 12:06:10|33647.7|33506.7|33636.8|33495.8|33648|33507|33636|33495|26
1626091580000|2021-07-12 12:06:20|33636.5|33495.5|33636.7|33495.7|33640.9|33499.9|33635.1|33494.1|21
1626091590000|2021-07-12 12:06:30|33636.1|33495.1|33634.8|33493.8|33639.5|33498.5|33634.5|33493.5|29
1626091600000|2021-07-12 12:06:40|33635.3|33494.3|33647.1|33506.1|33648.3|33507.3|33635.3|33494.3|17
1626091610000|2021-07-12 12:06:50|33648.6|33507.6|33657.6|33516.6|33657.6|33516.6|33648.6|33507.6|21
1626091620000|2021-07-12 12:07:00|33658|33517|33659.4|33518.4|33661.5|33520.5|33656.3|33515.3|35
1626091630000|2021-07-12 12:07:10|33658.9|33517.9|33662.5|33521.5|33664.4|33523.4|33658.9|33517.9|33
1626091640000|2021-07-12 12:07:20|33662|33521|33656.2|33515.2|33666|33525|33656.2|33515.2|17
1626091650000|2021-07-12 12:07:30|33656.1|33515.1|33661.3|33520.3|33664|33523|33654.5|33513.5|26
1626091660000|2021-07-12 12:07:40|33661|33520|33665.3|33524.3|33665.3|33524.3|33661|33520|10
1626091670000|2021-07-12 12:07:50|33665.5|33524.5|33669.3|33528.3|33669.3|33528.3|33664.5|33523.5|20
1626091680000|2021-07-12 12:08:00|33665.9|33524.9|33668.3|33527.3|33668.7|33527.7|33665.6|33524.6|12
1626091690000|2021-07-12 12:08:10|33667.6|33526.6|33661.6|33520.6|33669.9|33528.9|33661.6|33520.6|24
1626091700000|2021-07-12 12:08:20|33662.1|33521.1|33672.4|33531.4|33672.4|33531.4|33660|33519|29
1626091710000|2021-07-12 12:08:30|33675.4|33534.4|33674.1|33533.1|33677.7|33536.7|33671.9|33530.9|18
1626091720000|2021-07-12 12:08:40|33673.9|33532.9|33681|33540|33681|33540|33673.9|33532.9|24
1626091730000|2021-07-12 12:08:50|33681.4|33540.4|33684.4|33543.4|33684.4|33543.4|33681|33540|7
1626091740000|2021-07-12 12:09:00|33685.9|33544.9|33675.3|33534.3|33686.5|33545.5|33674.7|33533.7|20
1626091750000|2021-07-12 12:09:10|33673.3|33532.3|33679.3|33538.3|33682.8|33541.8|33673.1|33532.1|29
1626091760000|2021-07-12 12:09:20|33679.4|33538.4|33679.5|33538.5|33679.5|33538.5|33676.9|33535.9|5
1626091770000|2021-07-12 12:09:30|33679.7|33538.7|33679.4|33538.4|33680.3|33539.3|33679.1|33538.1|8
1626091780000|2021-07-12 12:09:40|33679.7|33538.7|33680.1|33539.1|33680.4|33539.4|33679.4|33538.4|9
1626091790000|2021-07-12 12:09:50|33679.7|33538.7|33679.4|33538.4|33680.3|33539.3|33678.9|33537.9|13
1626091800000|2021-07-12 12:10:00|33679|33538|33659.9|33518.9|33680.3|33539.3|33659.9|33518.9|27
1626091810000|2021-07-12 12:10:10|33659.6|33518.6|33669.8|33528.8|33671.1|33530.1|33658.5|33517.5|24
1626091820000|2021-07-12 12:10:20|33668.8|33527.8|33670.8|33529.8|33670.8|33529.8|33668.7|33527.7|9
1626091830000|2021-07-12 12:10:30|33671.3|33530.3|33669.3|33528.3|33671.3|33530.3|33668.4|33527.4|16
1626091840000|2021-07-12 12:10:40|33669.1|33528.1|33668.9|33527.9|33669.1|33528.1|33667.3|33526.3|13
1626091850000|2021-07-12 12:10:50|33669.1|33528.1|33671.3|33530.3|33671.3|33530.3|33669.1|33528.1|9
1626091860000|2021-07-12 12:11:00|33670.6|33529.6|33672.7|33531.7|33672.8|33531.8|33669.7|33528.7|10
1626091870000|2021-07-12 12:11:10|33673.2|33532.2|33671|33530|33673.3|33532.3|33670.2|33529.2|18
1626091880000|2021-07-12 12:11:20|33670.9|33529.9|33668.7|33527.7|33670.9|33529.9|33668.3|33527.3|7
1626091890000|2021-07-12 12:11:30|33668.5|33527.5|33670.3|33529.3|33670.3|33529.3|33668.5|33527.5|7
1626091900000|2021-07-12 12:11:40|33671.7|33530.7|33671.9|33530.9|33671.9|33530.9|33669.6|33528.6|9
1626091910000|2021-07-12 12:11:50|33672|33531|33670.9|33529.9|33672.3|33531.3|33670.9|33529.9|10
1626091920000|2021-07-12 12:12:00|33669.6|33528.6|33654.6|33513.6|33670|33529|33654.6|33513.6|20
1626091930000|2021-07-12 12:12:10|33651.4|33510.4|33653.8|33512.8|33656.5|33515.5|33649|33508|14
1626091940000|2021-07-12 12:12:20|33654.5|33513.5|33653.8|33512.8|33656.3|33515.3|33653.1|33512.1|11
1626091950000|2021-07-12 12:12:30|33653.3|33512.3|33653.4|33512.4|33654.8|33513.8|33653.2|33512.2|6
1626091960000|2021-07-12 12:12:40|33652.9|33511.9|33652.6|33511.6|33653.3|33512.3|33652.2|33511.2|14
1626091970000|2021-07-12 12:12:50|33652.5|33511.5|33653.6|33512.6|33653.6|33512.6|33651.7|33510.7|7
1626091980000|2021-07-12 12:13:00|33652.7|33511.7|33652.6|33511.6|33653.7|33512.7|33651.5|33510.5|14
1626091990000|2021-07-12 12:13:10|33652.2|33511.2|33651.8|33510.8|33652.6|33511.6|33648.5|33507.5|22
1626092000000|2021-07-12 12:13:20|33651.7|33510.7|33651.3|33510.3|33651.8|33510.8|33651.3|33510.3|4
1626092010000|2021-07-12 12:13:30|33650.5|33509.5|33650.5|33509.5|33650.5|33509.5|33650.1|33509.1|5
1626092020000|2021-07-12 12:13:40|33649.4|33508.4|33648.9|33507.9|33649.6|33508.6|33648.8|33507.8|6
1626092030000|2021-07-12 12:13:50|33648.7|33507.7|33651.3|33510.3|33651.5|33510.5|33648|33507|16
1626092040000|2021-07-12 12:14:00|33651.7|33510.7|33668.9|33527.9|33668.9|33527.9|33651.7|33510.7|21
1626092050000|2021-07-12 12:14:10|33667.8|33526.8|33665.8|33524.8|33669.2|33528.2|33665.1|33524.1|30
1626092060000|2021-07-12 12:14:20|33665.6|33524.6|33667.6|33526.6|33668.6|33527.6|33665.2|33524.2|28
1626092070000|2021-07-12 12:14:30|33667.4|33526.4|33669|33528|33670|33529|33667.3|33526.3|27
1626092080000|2021-07-12 12:14:40|33669.4|33528.4|33670.2|33529.2|33670.8|33529.8|33668.5|33527.5|25
1626092090000|2021-07-12 12:14:50|33670.1|33529.1|33672.3|33531.3|33672.3|33531.3|33670|33529|15
1626092100000|2021-07-12 12:15:00|33672.4|33531.4|33671.4|33530.4|33672.7|33531.7|33671.4|33530.4|16
1626092110000|2021-07-12 12:15:10|33671|33530|33670.8|33529.8|33671.6|33530.6|33670.6|33529.6|15
1626092120000|2021-07-12 12:15:20|33670.9|33529.9|33671.8|33530.8|33672.9|33531.9|33670.9|33529.9|11
1626092130000|2021-07-12 12:15:30|33671.6|33530.6|33678.4|33537.4|33679.5|33538.5|33671.6|33530.6|21
1626092140000|2021-07-12 12:15:40|33678.6|33537.6|33678.8|33537.8|33679.3|33538.3|33678|33537|24
1626092150000|2021-07-12 12:15:50|33678.1|33537.1|33674.1|33533.1|33681.4|33540.4|33673.8|33532.8|30
1626092160000|2021-07-12 12:16:00|33674.2|33533.2|33668.3|33527.3|33674.3|33533.3|33666.6|33525.6|21
1626092170000|2021-07-12 12:16:10|33666.9|33525.9|33658.2|33517.2|33668.7|33527.7|33658.2|33517.2|19
1626092180000|2021-07-12 12:16:20|33656.9|33515.9|33651.3|33510.3|33657|33516|33651.3|33510.3|29
1626092190000|2021-07-12 12:16:30|33651.8|33510.8|33651.8|33510.8|33654.1|33513.1|33651.8|33510.8|20
1626092200000|2021-07-12 12:16:40|33652.2|33511.2|33654.3|33513.3|33659.5|33518.5|33652.2|33511.2|23
1626092210000|2021-07-12 12:16:50|33654.2|33513.2|33649.3|33508.3|33662|33521|33648.9|33507.9|25
1626092220000|2021-07-12 12:17:00|33649.4|33508.4|33634.9|33493.9|33649.4|33508.4|33634.9|33493.9|23
1626092230000|2021-07-12 12:17:10|33634.3|33493.3|33624.2|33483.2|33634.6|33493.6|33624.2|33483.2|22
1626092240000|2021-07-12 12:17:20|33624|33483|33634.8|33493.8|33634.8|33493.8|33623|33482|24
1626092250000|2021-07-12 12:17:30|33634|33493|33639.7|33498.7|33640.6|33499.6|33632.2|33491.2|29
1626092260000|2021-07-12 12:17:40|33639.3|33498.3|33637.1|33496.1|33641.7|33500.7|33637.1|33496.1|30
1626092270000|2021-07-12 12:17:50|33638|33497|33623.5|33482.5|33638|33497|33623.4|33482.4|21
1626092280000|2021-07-12 12:18:00|33623.4|33482.4|33622.5|33481.5|33627.9|33486.9|33622|33481|26
1626092290000|2021-07-12 12:18:10|33623|33482|33622.3|33481.3|33623.5|33482.5|33620.9|33479.9|30
1626092300000|2021-07-12 12:18:20|33622.9|33481.9|33633.3|33492.3|33633.5|33492.5|33622.2|33481.2|26
1626092310000|2021-07-12 12:18:30|33632.8|33491.8|33636.3|33495.3|33638.7|33497.7|33632.8|33491.8|22
1626092320000|2021-07-12 12:18:40|33636.4|33495.4|33637|33496|33638.3|33497.3|33635.8|33494.8|22
1626092330000|2021-07-12 12:18:50|33635.6|33494.6|33624.9|33483.9|33636.1|33495.1|33624.5|33483.5|29
1626092340000|2021-07-12 12:19:00|33624.8|33483.8|33642.8|33501.8|33642.8|33501.8|33624.3|33483.3|32
1626092350000|2021-07-12 12:19:10|33642.2|33501.2|33649.7|33508.7|33651.5|33510.5|33642.2|33501.2|25
1626092360000|2021-07-12 12:19:20|33648.6|33507.6|33662.4|33521.4|33662.4|33521.4|33648.6|33507.6|19
1626092370000|2021-07-12 12:19:30|33661.3|33520.3|33661.2|33520.2|33662.7|33521.7|33657.4|33516.4|20
1626092380000|2021-07-12 12:19:40|33657.8|33516.8|33667.9|33526.9|33669.3|33528.3|33657.8|33516.8|25
1626092390000|2021-07-12 12:19:50|33668.1|33527.1|33669|33528|33669.9|33528.9|33667.1|33526.1|26
1626092400000|2021-07-12 12:20:00|33668.6|33527.6|33671.3|33530.3|33671.3|33530.3|33668.6|33527.6|18
1626092410000|2021-07-12 12:20:10|33671.1|33530.1|33679|33538|33679.4|33538.4|33670.3|33529.3|25
1626092420000|2021-07-12 12:20:20|33678.9|33537.9|33685|33544|33685|33544|33678.7|33537.7|12
1626092430000|2021-07-12 12:20:30|33685.4|33544.4|33692.2|33551.2|33692.2|33551.2|33685|33544|16
1626092440000|2021-07-12 12:20:40|33693.7|33552.7|33693.4|33552.4|33694|33553|33692.3|33551.3|16
1626092450000|2021-07-12 12:20:50|33693.5|33552.5|33684.7|33543.7|33698.7|33557.7|33681.2|33540.2|27
1626092460000|2021-07-12 12:21:00|33686.1|33545.1|33678.9|33537.9|33686.1|33545.1|33678.9|33537.9|24
1626092470000|2021-07-12 12:21:10|33678.2|33537.2|33679.3|33538.3|33679.3|33538.3|33673.1|33532.1|27
1626092480000|2021-07-12 12:21:20|33678.7|33537.7|33677.8|33536.8|33678.7|33537.7|33677|33536|21
1626092490000|2021-07-12 12:21:30|33679.1|33538.1|33679.8|33538.8|33683.3|33542.3|33679.1|33538.1|27
1626092500000|2021-07-12 12:21:40|33679.7|33538.7|33681.3|33540.3|33683.2|33542.2|33676.2|33535.2|27
1626092510000|2021-07-12 12:21:50|33681.9|33540.9|33685.1|33544.1|33685.1|33544.1|33680.1|33539.1|21
1626092520000|2021-07-12 12:22:00|33684.4|33543.4|33683.8|33542.8|33684.8|33543.8|33683.6|33542.6|18
1626092530000|2021-07-12 12:22:10|33683.7|33542.7|33682.6|33541.6|33683.9|33542.9|33682.6|33541.6|7
1626092540000|2021-07-12 12:22:20|33682.7|33541.7|33684|33543|33684|33543|33682.7|33541.7|12
1626092550000|2021-07-12 12:22:30|33684.5|33543.5|33685.6|33544.6|33685.7|33544.7|33683.5|33542.5|18
1626092560000|2021-07-12 12:22:40|33685.8|33544.8|33687.1|33546.1|33687.1|33546.1|33685.3|33544.3|21
1626092570000|2021-07-12 12:22:50|33686.9|33545.9|33684.3|33543.3|33687.2|33546.2|33684.3|33543.3|14
1626092580000|2021-07-12 12:23:00|33684.6|33543.6|33667.9|33526.9|33684.7|33543.7|33667.9|33526.9|24
1626092590000|2021-07-12 12:23:10|33667.8|33526.8|33658.1|33517.1|33669|33528|33657.3|33516.3|21
1626092600000|2021-07-12 12:23:20|33658.3|33517.3|33659|33518|33659.8|33518.8|33658|33517|22
1626092610000|2021-07-12 12:23:30|33658.7|33517.7|33656.3|33515.3|33658.7|33517.7|33653.7|33512.7|19
1626092620000|2021-07-12 12:23:40|33657.6|33516.6|33653.9|33512.9|33658.3|33517.3|33653.1|33512.1|19
1626092630000|2021-07-12 12:23:50|33654|33513|33660.8|33519.8|33660.8|33519.8|33653.7|33512.7|21
1626092640000|2021-07-12 12:24:00|33659.9|33518.9|33653.7|33512.7|33662.2|33521.2|33653.7|33512.7|25
1626092650000|2021-07-12 12:24:10|33653|33512|33652.5|33511.5|33653.6|33512.6|33652.1|33511.1|14
1626092660000|2021-07-12 12:24:20|33652.6|33511.6|33650.1|33509.1|33653.1|33512.1|33650.1|33509.1|13
1626092670000|2021-07-12 12:24:30|33650.5|33509.5|33656.2|33515.2|33656.6|33515.6|33650.5|33509.5|17
1626092680000|2021-07-12 12:24:40|33655.7|33514.7|33645.3|33504.3|33656.1|33515.1|33644.9|33503.9|19
1626092690000|2021-07-12 12:24:50|33646.2|33505.2|33647.1|33506.1|33648.1|33507.1|33646|33505|20
1626092700000|2021-07-12 12:25:00|33647.2|33506.2|33642.8|33501.8|33647.2|33506.2|33642.6|33501.6|20
1626092710000|2021-07-12 12:25:10|33642.4|33501.4|33647.2|33506.2|33649.4|33508.4|33642.1|33501.1|16
1626092720000|2021-07-12 12:25:20|33647.4|33506.4|33648.3|33507.3|33649.7|33508.7|33646.5|33505.5|18
1626092730000|2021-07-12 12:25:30|33648.2|33507.2|33647|33506|33649.4|33508.4|33646.8|33505.8|16
1626092740000|2021-07-12 12:25:40|33647.7|33506.7|33647.5|33506.5|33648.8|33507.8|33647.5|33506.5|9
1626092750000|2021-07-12 12:25:50|33646.6|33505.6|33645.4|33504.4|33646.6|33505.6|33645.4|33504.4|11
1626092760000|2021-07-12 12:26:00|33645.8|33504.8|33645.7|33504.7|33647.1|33506.1|33645.7|33504.7|5
1626092770000|2021-07-12 12:26:10|33645.4|33504.4|33643.9|33502.9|33645.4|33504.4|33643.9|33502.9|6
1626092780000|2021-07-12 12:26:20|33643.1|33502.1|33643.7|33502.7|33644.1|33503.1|33641.6|33500.6|23
1626092790000|2021-07-12 12:26:30|33644.1|33503.1|33625.7|33484.7|33644.1|33503.1|33621.8|33480.8|33
1626092800000|2021-07-12 12:26:40|33628|33487|33603.8|33462.8|33629.7|33488.7|33603.5|33462.5|31
1626092810000|2021-07-12 12:26:50|33602.8|33461.8|33591.2|33450.2|33602.8|33461.8|33589.1|33448.1|28
1626092820000|2021-07-12 12:27:00|33594.2|33453.2|33596.6|33455.6|33596.6|33455.6|33591.3|33450.3|24
1626092830000|2021-07-12 12:27:10|33595.6|33454.6|33601.6|33460.6|33601.8|33460.8|33592.9|33451.9|19
1626092840000|2021-07-12 12:27:20|33596.1|33455.1|33583.2|33442.2|33599.8|33458.8|33582.5|33441.5|25
1626092850000|2021-07-12 12:27:30|33583.6|33442.6|33583|33442|33585.2|33444.2|33583|33442|21
1626092860000|2021-07-12 12:27:40|33582.7|33441.7|33559.5|33418.5|33582.7|33441.7|33556.3|33415.3|27
1626092870000|2021-07-12 12:27:50|33559.7|33418.7|33561.2|33420.2|33566.3|33425.3|33558.9|33417.9|30
1626092880000|2021-07-12 12:28:00|33560.6|33419.6|33580.1|33439.1|33582.4|33441.4|33560.6|33419.6|35
1626092890000|2021-07-12 12:28:10|33580.4|33439.4|33592.3|33451.3|33597.9|33456.9|33580.2|33439.2|31
1626092900000|2021-07-12 12:28:20|33591.9|33450.9|33587.4|33446.4|33595.1|33454.1|33585.1|33444.1|34
1626092910000|2021-07-12 12:28:30|33586.4|33445.4|33594.4|33453.4|33594.4|33453.4|33586.4|33445.4|15
1626092920000|2021-07-12 12:28:40|33594.6|33453.6|33600.8|33459.8|33601.1|33460.1|33594.6|33453.6|23
1626092930000|2021-07-12 12:28:50|33600.5|33459.5|33595.7|33454.7|33600.5|33459.5|33593|33452|20
1626092940000|2021-07-12 12:29:00|33594.6|33453.6|33592|33451|33594.6|33453.6|33584.6|33443.6|26
1626092950000|2021-07-12 12:29:10|33592.5|33451.5|33594|33453|33597.2|33456.2|33592.1|33451.1|27
1626092960000|2021-07-12 12:29:20|33594.5|33453.5|33588.1|33447.1|33594.5|33453.5|33586.5|33445.5|16
1626092970000|2021-07-12 12:29:30|33588.3|33447.3|33585.4|33444.4|33589.3|33448.3|33583.5|33442.5|23
1626092980000|2021-07-12 12:29:40|33585.2|33444.2|33584.3|33443.3|33586.9|33445.9|33583.6|33442.6|14
1626092990000|2021-07-12 12:29:50|33584.2|33443.2|33585.8|33444.8|33585.9|33444.9|33582.7|33441.7|21
1626093000000|2021-07-12 12:30:00|33586.5|33445.5|33570|33429|33588.6|33447.6|33570|33429|31
1626093010000|2021-07-12 12:30:10|33569.8|33428.8|33571.6|33430.6|33572.2|33431.2|33568.9|33427.9|30
1626093020000|2021-07-12 12:30:20|33571.2|33430.2|33569.8|33428.8|33573.3|33432.3|33569.4|33428.4|28
1626093030000|2021-07-12 12:30:30|33569.3|33428.3|33568|33427|33571.9|33430.9|33567.3|33426.3|28
1626093040000|2021-07-12 12:30:40|33567.4|33426.4|33560.5|33419.5|33567.7|33426.7|33559.3|33418.3|31
1626093050000|2021-07-12 12:30:50|33560.3|33419.3|33558.3|33417.3|33561.2|33420.2|33555.9|33414.9|30
1626093060000|2021-07-12 12:31:00|33559.4|33418.4|33521.8|33380.8|33560.5|33419.5|33520.2|33379.2|30
1626093070000|2021-07-12 12:31:10|33518.4|33377.4|33527.4|33386.4|33530.6|33389.6|33514.8|33373.8|36
1626093080000|2021-07-12 12:31:20|33525.8|33384.8|33544.8|33403.8|33548.2|33407.2|33525.8|33384.8|31
1626093090000|2021-07-12 12:31:30|33545.4|33404.4|33538.6|33397.6|33549.3|33408.3|33536.9|33395.9|29
1626093100000|2021-07-12 12:31:40|33537.9|33396.9|33540.2|33399.2|33541|33400|33537.8|33396.8|17
1626093110000|2021-07-12 12:31:50|33540.9|33399.9|33538.7|33397.7|33541.1|33400.1|33538.7|33397.7|12
1626093120000|2021-07-12 12:32:00|33538.8|33397.8|33539.5|33398.5|33539.9|33398.9|33538.6|33397.6|19
1626093130000|2021-07-12 12:32:10|33539.3|33398.3|33537.2|33396.2|33539.4|33398.4|33532.8|33391.8|30
1626093140000|2021-07-12 12:32:20|33535.7|33394.7|33532.6|33391.6|33536.8|33395.8|33531.8|33390.8|22
1626093150000|2021-07-12 12:32:30|33532.7|33391.7|33530.4|33389.4|33532.7|33391.7|33529.7|33388.7|22
1626093160000|2021-07-12 12:32:40|33531.4|33390.4|33531.3|33390.3|33531.4|33390.4|33531.2|33390.2|7
1626093170000|2021-07-12 12:32:50|33531.2|33390.2|33545.5|33404.5|33545.5|33404.5|33531.2|33390.2|16
1626093180000|2021-07-12 12:33:00|33545.7|33404.7|33531.5|33390.5|33545.7|33404.7|33530.7|33389.7|34
1626093190000|2021-07-12 12:33:10|33531.4|33390.4|33531|33390|33533|33392|33531|33390|13
1626093200000|2021-07-12 12:33:20|33530.4|33389.4|33530.4|33389.4|33532|33391|33530.1|33389.1|25
1626093210000|2021-07-12 12:33:30|33530.8|33389.8|33533.1|33392.1|33533.1|33392.1|33530.6|33389.6|25
1626093220000|2021-07-12 12:33:40|33533.2|33392.2|33532.7|33391.7|33533.2|33392.2|33531.6|33390.6|8
1626093230000|2021-07-12 12:33:50|33533.2|33392.2|33547.5|33406.5|33547.5|33406.5|33532.5|33391.5|23
1626093240000|2021-07-12 12:34:00|33548.3|33407.3|33551.4|33410.4|33553.4|33412.4|33546.4|33405.4|23
1626093250000|2021-07-12 12:34:10|33553.7|33412.7|33557.1|33416.1|33560.4|33419.4|33553.7|33412.7|20
1626093260000|2021-07-12 12:34:20|33556.4|33415.4|33566.5|33425.5|33568|33427|33556|33415|21
1626093270000|2021-07-12 12:34:30|33566.8|33425.8|33568|33427|33569|33428|33566.2|33425.2|8
1626093280000|2021-07-12 12:34:40|33566.5|33425.5|33568.7|33427.7|33568.7|33427.7|33565|33424|10
1626093290000|2021-07-12 12:34:50|33568.5|33427.5|33567.5|33426.5|33568.7|33427.7|33564.7|33423.7|21
1626093300000|2021-07-12 12:35:00|33567|33426|33581.2|33440.2|33582.8|33441.8|33566.9|33425.9|28
1626093310000|2021-07-12 12:35:10|33583|33442|33586.8|33445.8|33589.4|33448.4|33581.1|33440.1|36
1626093320000|2021-07-12 12:35:20|33588|33447|33578.6|33437.6|33588|33447|33575.6|33434.6|30
1626093330000|2021-07-12 12:35:30|33578.9|33437.9|33583.5|33442.5|33583.5|33442.5|33578.9|33437.9|14
1626093340000|2021-07-12 12:35:40|33587.3|33446.3|33595.1|33454.1|33595.5|33454.5|33587.3|33446.3|16
1626093350000|2021-07-12 12:35:50|33595|33454|33599.4|33458.4|33599.4|33458.4|33593|33452|20
1626093360000|2021-07-12 12:36:00|33598.9|33457.9|33589.1|33448.1|33599.8|33458.8|33587.9|33446.9|28
1626093370000|2021-07-12 12:36:10|33588.4|33447.4|33591|33450|33591|33450|33588.4|33447.4|13
1626093380000|2021-07-12 12:36:20|33590.5|33449.5|33588.9|33447.9|33590.5|33449.5|33588.9|33447.9|6
1626093390000|2021-07-12 12:36:30|33588.4|33447.4|33590.1|33449.1|33590.7|33449.7|33588.4|33447.4|20
1626093400000|2021-07-12 12:36:40|33590|33449|33590.5|33449.5|33590.5|33449.5|33582.2|33441.2|25
1626093410000|2021-07-12 12:36:50|33590.6|33449.6|33590.6|33449.6|33591.1|33450.1|33590.3|33449.3|13
1626093420000|2021-07-12 12:37:00|33591.1|33450.1|33591.6|33450.6|33591.9|33450.9|33591.1|33450.1|10
1626093430000|2021-07-12 12:37:10|33591.4|33450.4|33589.4|33448.4|33591.4|33450.4|33587.2|33446.2|24
1626093440000|2021-07-12 12:37:20|33588.4|33447.4|33587.5|33446.5|33588.7|33447.7|33587.5|33446.5|11
1626093450000|2021-07-12 12:37:30|33587.4|33446.4|33585.5|33444.5|33587.6|33446.6|33585.5|33444.5|15
1626093460000|2021-07-12 12:37:40|33585.9|33444.9|33587|33446|33587|33446|33585.8|33444.8|10
1626093470000|2021-07-12 12:37:50|33586.4|33445.4|33561.7|33420.7|33586.4|33445.4|33561.7|33420.7|30
1626093480000|2021-07-12 12:38:00|33561.6|33420.6|33546.2|33405.2|33561.6|33420.6|33546.2|33405.2|29
1626093490000|2021-07-12 12:38:10|33546.7|33405.7|33557.8|33416.8|33559.2|33418.2|33546.5|33405.5|31
1626093500000|2021-07-12 12:38:20|33558|33417|33563.4|33422.4|33563.4|33422.4|33555.6|33414.6|13
1626093510000|2021-07-12 12:38:30|33563.1|33422.1|33575|33434|33575.4|33434.4|33561.1|33420.1|23
1626093520000|2021-07-12 12:38:40|33573.4|33432.4|33574.1|33433.1|33575.3|33434.3|33572.9|33431.9|23
1626093530000|2021-07-12 12:38:50|33571.8|33430.8|33563.7|33422.7|33572.9|33431.9|33563.2|33422.2|17
1626093540000|2021-07-12 12:39:00|33563.9|33422.9|33567.6|33426.6|33567.6|33426.6|33563.4|33422.4|6
1626093550000|2021-07-12 12:39:10|33568.6|33427.6|33576.5|33435.5|33576.5|33435.5|33568.6|33427.6|17
1626093560000|2021-07-12 12:39:20|33586.3|33445.3|33583.7|33442.7|33586.3|33445.3|33583.4|33442.4|11
1626093570000|2021-07-12 12:39:30|33584.6|33443.6|33579|33438|33584.6|33443.6|33575.2|33434.2|19
1626093580000|2021-07-12 12:39:40|33578.6|33437.6|33578.3|33437.3|33579.2|33438.2|33577.8|33436.8|6
1626093590000|2021-07-12 12:39:50|33578.1|33437.1|33569.8|33428.8|33578.1|33437.1|33569.5|33428.5|13
1626093600000|2021-07-12 12:40:00|33569.9|33428.9|33574.2|33433.2|33574.4|33433.4|33569.8|33428.8|11
1626093610000|2021-07-12 12:40:10|33574.3|33433.3|33573.1|33432.1|33577.2|33436.2|33573.1|33432.1|11
1626093620000|2021-07-12 12:40:20|33573.2|33432.2|33573.4|33432.4|33573.8|33432.8|33572.7|33431.7|13
1626093630000|2021-07-12 12:40:30|33573.6|33432.6|33579.6|33438.6|33581.6|33440.6|33572.8|33431.8|21
1626093640000|2021-07-12 12:40:40|33579.1|33438.1|33579.5|33438.5|33582.3|33441.3|33578.7|33437.7|25
1626093650000|2021-07-12 12:40:50|33579.2|33438.2|33579.1|33438.1|33579.5|33438.5|33579.1|33438.1|8
1626093660000|2021-07-12 12:41:00|33579|33438|33578.4|33437.4|33579.8|33438.8|33578.4|33437.4|9
1626093670000|2021-07-12 12:41:10|33578.5|33437.5|33580|33439|33580|33439|33578.5|33437.5|14
1626093680000|2021-07-12 12:41:20|33580.3|33439.3|33579.9|33438.9|33583|33442|33579.8|33438.8|10
1626093690000|2021-07-12 12:41:30|33579.3|33438.3|33580|33439|33581.7|33440.7|33579.1|33438.1|7
1626093700000|2021-07-12 12:41:40|33580.1|33439.1|33580.7|33439.7|33580.7|33439.7|33580.1|33439.1|2
1626093710000|2021-07-12 12:41:50|33580.9|33439.9|33585.2|33444.2|33585.2|33444.2|33580.9|33439.9|11
1626093720000|2021-07-12 12:42:00|33584.5|33443.5|33578.5|33437.5|33585.6|33444.6|33578.4|33437.4|14
1626093730000|2021-07-12 12:42:10|33578.3|33437.3|33573.3|33432.3|33578.3|33437.3|33573.3|33432.3|23
1626093740000|2021-07-12 12:42:20|33573.5|33432.5|33573.7|33432.7|33574.4|33433.4|33570.5|33429.5|31
1626093750000|2021-07-12 12:42:30|33575|33434|33570.5|33429.5|33575.1|33434.1|33569.8|33428.8|32
1626093760000|2021-07-12 12:42:40|33570.4|33429.4|33570.3|33429.3|33571.1|33430.1|33569.5|33428.5|19
1626093770000|2021-07-12 12:42:50|33570.5|33429.5|33570.6|33429.6|33571.6|33430.6|33569.8|33428.8|19
1626093780000|2021-07-12 12:43:00|33571.6|33430.6|33573.1|33432.1|33573.3|33432.3|33564.6|33423.6|31
1626093790000|2021-07-12 12:43:10|33571.7|33430.7|33569|33428|33572.1|33431.1|33564.2|33423.2|31
1626093800000|2021-07-12 12:43:20|33568.3|33427.3|33565.4|33424.4|33569.4|33428.4|33563.6|33422.6|29
1626093810000|2021-07-12 12:43:30|33564.9|33423.9|33567.5|33426.5|33567.5|33426.5|33564.7|33423.7|16
1626093820000|2021-07-12 12:43:40|33568.1|33427.1|33573.1|33432.1|33573.6|33432.6|33568.1|33427.1|20
1626093830000|2021-07-12 12:43:50|33573.2|33432.2|33569.1|33428.1|33573.5|33432.5|33569.1|33428.1|12
1626093840000|2021-07-12 12:44:00|33569.6|33428.6|33567.1|33426.1|33572.1|33431.1|33567|33426|22
1626093850000|2021-07-12 12:44:10|33566.9|33425.9|33569.1|33428.1|33569.4|33428.4|33566.1|33425.1|15
1626093860000|2021-07-12 12:44:20|33569.4|33428.4|33573.3|33432.3|33573.3|33432.3|33567.7|33426.7|15
1626093870000|2021-07-12 12:44:30|33573.5|33432.5|33576.2|33435.2|33576.2|33435.2|33572.1|33431.1|19
1626093880000|2021-07-12 12:44:40|33575.8|33434.8|33576.3|33435.3|33578.4|33437.4|33575.8|33434.8|19
1626093890000|2021-07-12 12:44:50|33576.4|33435.4|33577|33436|33577|33436|33576.1|33435.1|10
1626093900000|2021-07-12 12:45:00|33576.4|33435.4|33568|33427|33576.4|33435.4|33567.6|33426.6|17
1626093910000|2021-07-12 12:45:10|33568.5|33427.5|33564.8|33423.8|33568.5|33427.5|33561.8|33420.8|20
1626093920000|2021-07-12 12:45:20|33565.8|33424.8|33564.4|33423.4|33566.1|33425.1|33563.8|33422.8|23
1626093930000|2021-07-12 12:45:30|33564.3|33423.3|33564.1|33423.1|33564.6|33423.6|33563.8|33422.8|17
1626093940000|2021-07-12 12:45:40|33564|33423|33565.6|33424.6|33565.6|33424.6|33564|33423|11
1626093950000|2021-07-12 12:45:50|33565.7|33424.7|33561.7|33420.7|33565.7|33424.7|33561.1|33420.1|20
1626093960000|2021-07-12 12:46:00|33560.8|33419.8|33547.1|33406.1|33560.8|33419.8|33546.9|33405.9|23
1626093970000|2021-07-12 12:46:10|33548.8|33407.8|33529.6|33388.6|33548.8|33407.8|33529.6|33388.6|30
1626093980000|2021-07-12 12:46:20|33533.5|33392.5|33529|33388|33533.5|33392.5|33521.1|33380.1|17
1626093990000|2021-07-12 12:46:30|33529.2|33388.2|33531.2|33390.2|33536.5|33395.5|33528.7|33387.7|22
1626094000000|2021-07-12 12:46:40|33523.9|33382.9|33533.4|33392.4|33534.8|33393.8|33522.4|33381.4|19
1626094010000|2021-07-12 12:46:50|33533.9|33392.9|33536.8|33395.8|33536.8|33395.8|33533.3|33392.3|20
1626094020000|2021-07-12 12:47:00|33537.6|33396.6|33549.4|33408.4|33549.6|33408.6|33537.6|33396.6|27
1626094030000|2021-07-12 12:47:10|33551.3|33410.3|33556.3|33415.3|33558.8|33417.8|33551.3|33410.3|20
1626094040000|2021-07-12 12:47:20|33556.6|33415.6|33576.2|33435.2|33576.6|33435.6|33556.6|33415.6|25
1626094050000|2021-07-12 12:47:30|33576.5|33435.5|33582.1|33441.1|33595.7|33454.7|33575.4|33434.4|29
1626094060000|2021-07-12 12:47:40|33580.8|33439.8|33580.3|33439.3|33587|33446|33580.3|33439.3|12
1626094070000|2021-07-12 12:47:50|33581.3|33440.3|33584.7|33443.7|33585.8|33444.8|33581.3|33440.3|14
1626094080000|2021-07-12 12:48:00|33584.8|33443.8|33578.9|33437.9|33590.3|33449.3|33571.5|33430.5|24
1626094090000|2021-07-12 12:48:10|33584.8|33443.8|33604.1|33463.1|33604.5|33463.5|33584.8|33443.8|24
1626094100000|2021-07-12 12:48:20|33604.5|33463.5|33609.6|33468.6|33609.8|33468.8|33603.4|33462.4|13
1626094110000|2021-07-12 12:48:30|33611.2|33470.2|33611.9|33470.9|33612|33471|33610|33469|15
1626094120000|2021-07-12 12:48:40|33611.2|33470.2|33613.1|33472.1|33613.7|33472.7|33610.4|33469.4|20
1626094130000|2021-07-12 12:48:50|33613.2|33472.2|33620.2|33479.2|33620.2|33479.2|33613.2|33472.2|13
1626094140000|2021-07-12 12:49:00|33616.7|33475.7|33611.8|33470.8|33619.4|33478.4|33611.8|33470.8|13
1626094150000|2021-07-12 12:49:10|33610.6|33469.6|33613.4|33472.4|33616.1|33475.1|33610.6|33469.6|9
1626094160000|2021-07-12 12:49:20|33614.6|33473.6|33620.7|33479.7|33620.7|33479.7|33614|33473|20
1626094170000|2021-07-12 12:49:30|33621.1|33480.1|33620.1|33479.1|33621.1|33480.1|33616|33475|13
1626094180000|2021-07-12 12:49:40|33619.7|33478.7|33620.3|33479.3|33620.5|33479.5|33619.7|33478.7|8
1626094190000|2021-07-12 12:49:50|33621.1|33480.1|33622.9|33481.9|33623.6|33482.6|33620.7|33479.7|12
1626094200000|2021-07-12 12:50:00|33623|33482|33613.1|33472.1|33624.6|33483.6|33613.1|33472.1|17
1626094210000|2021-07-12 12:50:10|33613.4|33472.4|33615|33474|33617.5|33476.5|33613.4|33472.4|17
1626094220000|2021-07-12 12:50:20|33616.1|33475.1|33615.3|33474.3|33616.1|33475.1|33615.3|33474.3|4
1626094230000|2021-07-12 12:50:30|33615|33474|33609.5|33468.5|33615|33474|33609.5|33468.5|7
1626094240000|2021-07-12 12:50:40|33607.6|33466.6|33601.4|33460.4|33607.6|33466.6|33601|33460|24
1626094250000|2021-07-12 12:50:50|33601.8|33460.8|33621.8|33480.8|33621.8|33480.8|33601.7|33460.7|23
1626094260000|2021-07-12 12:51:00|33622.4|33481.4|33614.3|33473.3|33622.4|33481.4|33612.9|33471.9|24
1626094270000|2021-07-12 12:51:10|33613.6|33472.6|33615.3|33474.3|33615.3|33474.3|33613.1|33472.1|19
1626094280000|2021-07-12 12:51:20|33614.1|33473.1|33614.6|33473.6|33616|33475|33612.8|33471.8|23
1626094290000|2021-07-12 12:51:30|33615.3|33474.3|33623.2|33482.2|33624.7|33483.7|33615.3|33474.3|24
1626094300000|2021-07-12 12:51:40|33623.5|33482.5|33625|33484|33627.6|33486.6|33622|33481|21
1626094310000|2021-07-12 12:51:50|33623.6|33482.6|33625.2|33484.2|33625.2|33484.2|33623.6|33482.6|7
1626094320000|2021-07-12 12:52:00|33626|33485|33629|33488|33629.6|33488.6|33624|33483|14
1626094330000|2021-07-12 12:52:10|33628.9|33487.9|33629|33488|33633.3|33492.3|33628.9|33487.9|17
1626094340000|2021-07-12 12:52:20|33629.9|33488.9|33629.5|33488.5|33630.3|33489.3|33628.8|33487.8|14
1626094350000|2021-07-12 12:52:30|33630.5|33489.5|33628.8|33487.8|33630.9|33489.9|33628.8|33487.8|17
1626094360000|2021-07-12 12:52:40|33630.2|33489.2|33636.6|33495.6|33637.9|33496.9|33629.7|33488.7|15
1626094370000|2021-07-12 12:52:50|33637.9|33496.9|33641|33500|33641.2|33500.2|33634.3|33493.3|25
1626094380000|2021-07-12 12:53:00|33641.1|33500.1|33643.7|33502.7|33647.1|33506.1|33640.1|33499.1|21
1626094390000|2021-07-12 12:53:10|33643.4|33502.4|33652.1|33511.1|33652.4|33511.4|33643.4|33502.4|26
1626094400000|2021-07-12 12:53:20|33653.6|33512.6|33658.1|33517.1|33659.8|33518.8|33651.9|33510.9|30
1626094410000|2021-07-12 12:53:30|33659|33518|33666.4|33525.4|33670.1|33529.1|33651.4|33510.4|38
1626094420000|2021-07-12 12:53:40|33665.2|33524.2|33665.2|33524.2|33668.8|33527.8|33663.5|33522.5|35
1626094430000|2021-07-12 12:53:50|33666.4|33525.4|33661.6|33520.6|33666.4|33525.4|33659.5|33518.5|30
1626094440000|2021-07-12 12:54:00|33661.4|33520.4|33649.3|33508.3|33662|33521|33647|33506|31
1626094450000|2021-07-12 12:54:10|33649.4|33508.4|33647.6|33506.6|33658.6|33517.6|33646.4|33505.4|28
1626094460000|2021-07-12 12:54:20|33647.8|33506.8|33654.5|33513.5|33656|33515|33646.9|33505.9|24
1626094470000|2021-07-12 12:54:30|33653.4|33512.4|33654.5|33513.5|33654.8|33513.8|33653.3|33512.3|8
1626094480000|2021-07-12 12:54:40|33654.1|33513.1|33655.2|33514.2|33655.2|33514.2|33653.7|33512.7|23
1626094490000|2021-07-12 12:54:50|33653.8|33512.8|33665.3|33524.3|33665.3|33524.3|33652.6|33511.6|23
1626094500000|2021-07-12 12:55:00|33664.3|33523.3|33653.1|33512.1|33664.3|33523.3|33646.5|33505.5|32
1626094510000|2021-07-12 12:55:10|33652.8|33511.8|33652.9|33511.9|33654|33513|33652.2|33511.2|18
1626094520000|2021-07-12 12:55:20|33653.3|33512.3|33649.4|33508.4|33653.3|33512.3|33649|33508|10
1626094530000|2021-07-12 12:55:30|33649.2|33508.2|33649.1|33508.1|33655.8|33514.8|33647.5|33506.5|23
1626094540000|2021-07-12 12:55:40|33648.9|33507.9|33655.7|33514.7|33656|33515|33648.9|33507.9|26
1626094550000|2021-07-12 12:55:50|33656|33515|33660.6|33519.6|33660.6|33519.6|33654.1|33513.1|14
1626094560000|2021-07-12 12:56:00|33659.4|33518.4|33656.7|33515.7|33659.4|33518.4|33656.2|33515.2|12
1626094570000|2021-07-12 12:56:10|33659.2|33518.2|33658.4|33517.4|33660.2|33519.2|33657.4|33516.4|13
1626094580000|2021-07-12 12:56:20|33657.4|33516.4|33652.8|33511.8|33658.9|33517.9|33651.9|33510.9|19
1626094590000|2021-07-12 12:56:30|33653.1|33512.1|33655.8|33514.8|33656.2|33515.2|33653.1|33512.1|17
1626094600000|2021-07-12 12:56:40|33655.7|33514.7|33655.7|33514.7|33656.1|33515.1|33655|33514|17
1626094610000|2021-07-12 12:56:50|33655.5|33514.5|33651.3|33510.3|33655.5|33514.5|33649.8|33508.8|24
1626094620000|2021-07-12 12:57:00|33651.1|33510.1|33652.3|33511.3|33652.3|33511.3|33650.2|33509.2|6
1626094630000|2021-07-12 12:57:10|33657|33516|33655.1|33514.1|33659.1|33518.1|33654.7|33513.7|16
1626094640000|2021-07-12 12:57:20|33654.9|33513.9|33653.5|33512.5|33656.2|33515.2|33653.5|33512.5|16
1626094650000|2021-07-12 12:57:30|33655|33514|33652.9|33511.9|33655|33514|33652.7|33511.7|5
1626094660000|2021-07-12 12:57:40|33653|33512|33654.3|33513.3|33654.3|33513.3|33652.9|33511.9|4
1626094670000|2021-07-12 12:57:50|33653.7|33512.7|33653.3|33512.3|33654.3|33513.3|33653.3|33512.3|6
1626094680000|2021-07-12 12:58:00|33653.4|33512.4|33653.3|33512.3|33653.4|33512.4|33653.3|33512.3|4
1626094690000|2021-07-12 12:58:10|33653.4|33512.4|33646.8|33505.8|33653.4|33512.4|33645.5|33504.5|17
1626094700000|2021-07-12 12:58:20|33646.9|33505.9|33647.3|33506.3|33648.8|33507.8|33646.4|33505.4|15
1626094710000|2021-07-12 12:58:30|33647.5|33506.5|33641.5|33500.5|33647.5|33506.5|33641.4|33500.4|10
1626094720000|2021-07-12 12:58:40|33641.6|33500.6|33640.9|33499.9|33642|33501|33640.9|33499.9|10
1626094730000|2021-07-12 12:58:50|33639.9|33498.9|33637.4|33496.4|33639.9|33498.9|33637.4|33496.4|6
1626094740000|2021-07-12 12:59:00|33637.8|33496.8|33641.1|33500.1|33641.4|33500.4|33636.8|33495.8|14
1626094750000|2021-07-12 12:59:10|33640.9|33499.9|33640.8|33499.8|33640.9|33499.9|33640.8|33499.8|2
1626094760000|2021-07-12 12:59:20|33641.5|33500.5|33637.6|33496.6|33641.5|33500.5|33637.6|33496.6|9
1626094770000|2021-07-12 12:59:30|33637.4|33496.4|33636.7|33495.7|33637.5|33496.5|33636.3|33495.3|12
1626094780000|2021-07-12 12:59:40|33636.4|33495.4|33636.4|33495.4|33636.8|33495.8|33636.4|33495.4|7
1626094790000|2021-07-12 12:59:50|33636.8|33495.8|33640.5|33499.5|33640.5|33499.5|33636.4|33495.4|4
1626094800000|2021-07-12 13:00:00|33639.7|33498.7|33618.4|33477.4|33639.7|33498.7|33618.4|33477.4|14
1626094810000|2021-07-12 13:00:10|33618.2|33477.2|33602.5|33461.5|33624.2|33483.2|33600.8|33459.8|28
1626094820000|2021-07-12 13:00:20|33602|33461|33599.3|33458.3|33602.4|33461.4|33598.6|33457.6|24
1626094830000|2021-07-12 13:00:30|33599.8|33458.8|33595.7|33454.7|33599.8|33458.8|33595.7|33454.7|17
1626094840000|2021-07-12 13:00:40|33596|33455|33600|33459|33600|33459|33595.5|33454.5|22
1626094850000|2021-07-12 13:00:50|33601.4|33460.4|33597.2|33456.2|33602|33461|33596.5|33455.5|6
1626094860000|2021-07-12 13:01:00|33597.3|33456.3|33591.5|33450.5|33597.3|33456.3|33591.5|33450.5|7
1626094870000|2021-07-12 13:01:10|33589|33448|33588.9|33447.9|33589.6|33448.6|33587.8|33446.8|16
1626094880000|2021-07-12 13:01:20|33587.9|33446.9|33585.5|33444.5|33588.6|33447.6|33585.5|33444.5|18
1626094890000|2021-07-12 13:01:30|33584.9|33443.9|33580.2|33439.2|33584.9|33443.9|33579.2|33438.2|14
1626094900000|2021-07-12 13:01:40|33580.3|33439.3|33579.2|33438.2|33581.1|33440.1|33578.8|33437.8|20
1626094910000|2021-07-12 13:01:50|33579.6|33438.6|33584.4|33443.4|33584.6|33443.6|33577.5|33436.5|17
1626094920000|2021-07-12 13:02:00|33584.7|33443.7|33554.2|33413.2|33584.7|33443.7|33553.5|33412.5|26
1626094930000|2021-07-12 13:02:10|33556.5|33415.5|33560.7|33419.7|33563.2|33422.2|33556.5|33415.5|29
1626094940000|2021-07-12 13:02:20|33559.6|33418.6|33560.6|33419.6|33561|33420|33555.2|33414.2|19
1626094950000|2021-07-12 13:02:30|33561.2|33420.2|33565.8|33424.8|33567.4|33426.4|33560.8|33419.8|17
1626094960000|2021-07-12 13:02:40|33565.9|33424.9|33566.1|33425.1|33567.2|33426.2|33563|33422|22
1626094970000|2021-07-12 13:02:50|33563.9|33422.9|33560.4|33419.4|33566.4|33425.4|33560|33419|23
1626094980000|2021-07-12 13:03:00|33563.9|33422.9|33562.8|33421.8|33564.5|33423.5|33559.4|33418.4|19
1626094990000|2021-07-12 13:03:10|33563.2|33422.2|33559.5|33418.5|33564.5|33423.5|33559.2|33418.2|13
1626095000000|2021-07-12 13:03:20|33559.8|33418.8|33559.8|33418.8|33559.8|33418.8|33558.2|33417.2|7
1626095010000|2021-07-12 13:03:30|33559.7|33418.7|33560.3|33419.3|33562.5|33421.5|33558.3|33417.3|12
1626095020000|2021-07-12 13:03:40|33565.2|33424.2|33580.2|33439.2|33580.2|33439.2|33565.2|33424.2|17
1626095030000|2021-07-12 13:03:50|33579.9|33438.9|33577.7|33436.7|33583|33442|33569.6|33428.6|15
1626095040000|2021-07-12 13:04:00|33576|33435|33593.1|33452.1|33593.1|33452.1|33575.3|33434.3|17
1626095050000|2021-07-12 13:04:10|33593.4|33452.4|33600.5|33459.5|33609.2|33468.2|33592|33451|27
1626095060000|2021-07-12 13:04:20|33606.2|33465.2|33610.1|33469.1|33610.9|33469.9|33605.9|33464.9|20
1626095070000|2021-07-12 13:04:30|33609.2|33468.2|33629.8|33488.8|33630.9|33489.9|33609.2|33468.2|26
1626095080000|2021-07-12 13:04:40|33629.6|33488.6|33633|33492|33634.6|33493.6|33628.9|33487.9|22
1626095090000|2021-07-12 13:04:50|33632.9|33491.9|33632.3|33491.3|33633.1|33492.1|33630.4|33489.4|14
1626095100000|2021-07-12 13:05:00|33632.5|33491.5|33634.7|33493.7|33635|33494|33630.7|33489.7|21
1626095110000|2021-07-12 13:05:10|33635.1|33494.1|33633.8|33492.8|33635.4|33494.4|33633.2|33492.2|19
1626095120000|2021-07-12 13:05:20|33633.6|33492.6|33633.9|33492.9|33634.4|33493.4|33632.9|33491.9|15
1626095130000|2021-07-12 13:05:30|33634|33493|33635.7|33494.7|33637.3|33496.3|33633.3|33492.3|18
1626095140000|2021-07-12 13:05:40|33636.1|33495.1|33636.9|33495.9|33637.5|33496.5|33636.1|33495.1|7
1626095150000|2021-07-12 13:05:50|33637|33496|33640.3|33499.3|33641.3|33500.3|33636.7|33495.7|22
1626095160000|2021-07-12 13:06:00|33639.8|33498.8|33641.2|33500.2|33642.5|33501.5|33639|33498|26
1626095170000|2021-07-12 13:06:10|33641|33500|33644.3|33503.3|33644.8|33503.8|33638.3|33497.3|13
1626095180000|2021-07-12 13:06:20|33644.5|33503.5|33649.5|33508.5|33649.6|33508.6|33644.5|33503.5|20
1626095190000|2021-07-12 13:06:30|33648.3|33507.3|33647.8|33506.8|33648.7|33507.7|33645.6|33504.6|30
1626095200000|2021-07-12 13:06:40|33647.9|33506.9|33648.7|33507.7|33648.9|33507.9|33647.7|33506.7|15
1626095210000|2021-07-12 13:06:50|33648.6|33507.6|33653.5|33512.5|33653.5|33512.5|33648.5|33507.5|21
1626095220000|2021-07-12 13:07:00|33653.4|33512.4|33652.9|33511.9|33654.9|33513.9|33650.9|33509.9|26
1626095230000|2021-07-12 13:07:10|33653|33512|33653|33512|33653|33512|33651.6|33510.6|10
1626095240000|2021-07-12 13:07:20|33652.9|33511.9|33653.2|33512.2|33653.2|33512.2|33652.7|33511.7|5
1626095250000|2021-07-12 13:07:30|33653.1|33512.1|33652.7|33511.7|33653.5|33512.5|33652.6|33511.6|7
1626095260000|2021-07-12 13:07:40|33652.6|33511.6|33653.5|33512.5|33653.9|33512.9|33652.6|33511.6|9
1626095270000|2021-07-12 13:07:50|33653.7|33512.7|33653.3|33512.3|33654|33513|33653.3|33512.3|9
1626095280000|2021-07-12 13:08:00|33653.5|33512.5|33645|33504|33653.7|33512.7|33644.5|33503.5|21
1626095290000|2021-07-12 13:08:10|33644|33503|33650.8|33509.8|33651.4|33510.4|33644|33503|22
1626095300000|2021-07-12 13:08:20|33651|33510|33647.7|33506.7|33651.6|33510.6|33647.7|33506.7|23
1626095310000|2021-07-12 13:08:30|33647.9|33506.9|33646.4|33505.4|33647.9|33506.9|33646.4|33505.4|19
1626095320000|2021-07-12 13:08:40|33646|33505|33635.7|33494.7|33646|33505|33633.6|33492.6|22
1626095330000|2021-07-12 13:08:50|33635.1|33494.1|33639|33498|33639|33498|33633.2|33492.2|16
1626095340000|2021-07-12 13:09:00|33640.8|33499.8|33637.8|33496.8|33645.6|33504.6|33636.9|33495.9|19
1626095350000|2021-07-12 13:09:10|33637.4|33496.4|33631.9|33490.9|33637.9|33496.9|33631.9|33490.9|8
1626095360000|2021-07-12 13:09:20|33632.3|33491.3|33632.1|33491.1|33635.6|33494.6|33631.9|33490.9|15
1626095370000|2021-07-12 13:09:30|33631.2|33490.2|33631.2|33490.2|33631.3|33490.3|33631.2|33490.2|3
1626095380000|2021-07-12 13:09:40|33631|33490|33628.9|33487.9|33631.2|33490.2|33628.9|33487.9|7
1626095390000|2021-07-12 13:09:50|33629.1|33488.1|33596|33455|33629.1|33488.1|33595.5|33454.5|24
1626095400000|2021-07-12 13:10:00|33595.5|33454.5|33586.3|33445.3|33596.4|33455.4|33586.3|33445.3|22
1626095410000|2021-07-12 13:10:10|33586.8|33445.8|33591.2|33450.2|33592.1|33451.1|33586.6|33445.6|15
1626095420000|2021-07-12 13:10:20|33591.4|33450.4|33597.6|33456.6|33598.8|33457.8|33591.4|33450.4|27
1626095430000|2021-07-12 13:10:30|33598|33457|33588|33447|33598|33457|33587.2|33446.2|28
1626095440000|2021-07-12 13:10:40|33587.9|33446.9|33590.1|33449.1|33591.7|33450.7|33587.9|33446.9|22
1626095450000|2021-07-12 13:10:50|33590.4|33449.4|33589.1|33448.1|33590.4|33449.4|33587.6|33446.6|17
1626095460000|2021-07-12 13:11:00|33588.5|33447.5|33577.4|33436.4|33588.5|33447.5|33576.4|33435.4|18
1626095470000|2021-07-12 13:11:10|33576.1|33435.1|33573|33432|33576.1|33435.1|33573|33432|17
1626095480000|2021-07-12 13:11:20|33573.1|33432.1|33560.5|33419.5|33579.3|33438.3|33557.9|33416.9|18
1626095490000|2021-07-12 13:11:30|33560.6|33419.6|33574.6|33433.6|33576.9|33435.9|33560|33419|29
1626095500000|2021-07-12 13:11:40|33575.1|33434.1|33569.1|33428.1|33575.1|33434.1|33567.1|33426.1|26
1626095510000|2021-07-12 13:11:50|33568.8|33427.8|33569.5|33428.5|33571.7|33430.7|33568.5|33427.5|23
1626095520000|2021-07-12 13:12:00|33569.6|33428.6|33571.5|33430.5|33571.9|33430.9|33569.4|33428.4|14
1626095530000|2021-07-12 13:12:10|33569.2|33428.2|33582.9|33441.9|33582.9|33441.9|33569.2|33428.2|21
1626095540000|2021-07-12 13:12:20|33583.7|33442.7|33585.5|33444.5|33586.5|33445.5|33582.2|33441.2|14
1626095550000|2021-07-12 13:12:30|33585.6|33444.6|33583.3|33442.3|33585.7|33444.7|33583|33442|14
1626095560000|2021-07-12 13:12:40|33584.3|33443.3|33575.2|33434.2|33584.3|33443.3|33575|33434|15
1626095570000|2021-07-12 13:12:50|33575.4|33434.4|33578.3|33437.3|33578.3|33437.3|33575.4|33434.4|19
1626095580000|2021-07-12 13:13:00|33578.2|33437.2|33578.5|33437.5|33580.2|33439.2|33578.2|33437.2|27
1626095590000|2021-07-12 13:13:10|33578.6|33437.6|33585.5|33444.5|33588.8|33447.8|33578.1|33437.1|28
1626095600000|2021-07-12 13:13:20|33587.6|33446.6|33584.4|33443.4|33587.6|33446.6|33581.9|33440.9|19
1626095610000|2021-07-12 13:13:30|33584.9|33443.9|33585.1|33444.1|33585.5|33444.5|33584.8|33443.8|13
1626095620000|2021-07-12 13:13:40|33584.8|33443.8|33569.8|33428.8|33584.9|33443.9|33566.8|33425.8|29
1626095630000|2021-07-12 13:13:50|33569.7|33428.7|33568.7|33427.7|33571.7|33430.7|33567.8|33426.8|18
1626095640000|2021-07-12 13:14:00|33568.6|33427.6|33565.8|33424.8|33568.7|33427.7|33565|33424|19
1626095650000|2021-07-12 13:14:10|33567.9|33426.9|33566.4|33425.4|33568.7|33427.7|33565.8|33424.8|14
1626095660000|2021-07-12 13:14:20|33566.1|33425.1|33563.4|33422.4|33566.1|33425.1|33563.4|33422.4|11
1626095670000|2021-07-12 13:14:30|33564.1|33423.1|33563.1|33422.1|33564.1|33423.1|33561.9|33420.9|7
1626095680000|2021-07-12 13:14:40|33563.6|33422.6|33564|33423|33564|33423|33563.1|33422.1|5
1626095690000|2021-07-12 13:14:50|33563.6|33422.6|33564.4|33423.4|33564.4|33423.4|33563.2|33422.2|11
1626095700000|2021-07-12 13:15:00|33564.5|33423.5|33564.8|33423.8|33565|33424|33564.4|33423.4|20
1626095710000|2021-07-12 13:15:10|33565.2|33424.2|33568.7|33427.7|33568.7|33427.7|33565.2|33424.2|12
1626095720000|2021-07-12 13:15:20|33568.5|33427.5|33568.4|33427.4|33568.9|33427.9|33568.2|33427.2|7
1626095730000|2021-07-12 13:15:30|33568.9|33427.9|33568.6|33427.6|33569.4|33428.4|33568.6|33427.6|10
1626095740000|2021-07-12 13:15:40|33568.9|33427.9|33567.7|33426.7|33568.9|33427.9|33567.3|33426.3|10
1626095750000|2021-07-12 13:15:50|33567.9|33426.9|33568.1|33427.1|33568.9|33427.9|33567.4|33426.4|17
1626095760000|2021-07-12 13:16:00|33568.4|33427.4|33567.8|33426.8|33568.4|33427.4|33567.7|33426.7|8
1626095770000|2021-07-12 13:16:10|33568|33427|33569.2|33428.2|33569.5|33428.5|33568|33427|13
1626095780000|2021-07-12 13:16:20|33569.7|33428.7|33579.7|33438.7|33582.2|33441.2|33569.7|33428.7|21
1626095790000|2021-07-12 13:16:30|33579.6|33438.6|33578.6|33437.6|33580.9|33439.9|33578.6|33437.6|18
1626095800000|2021-07-12 13:16:40|33578.7|33437.7|33578.7|33437.7|33578.7|33437.7|33578.6|33437.6|7
1626095810000|2021-07-12 13:16:50|33579.9|33438.9|33578.5|33437.5|33579.9|33438.9|33578.4|33437.4|11
1626095820000|2021-07-12 13:17:00|33578.4|33437.4|33583.5|33442.5|33583.7|33442.7|33578.4|33437.4|14
1626095830000|2021-07-12 13:17:10|33583.6|33442.6|33584.5|33443.5|33584.5|33443.5|33582.3|33441.3|22
1626095840000|2021-07-12 13:17:20|33584.4|33443.4|33590|33449|33590.2|33449.2|33584.4|33443.4|22
1626095850000|2021-07-12 13:17:30|33589.7|33448.7|33590.3|33449.3|33590.7|33449.7|33589.7|33448.7|8
1626095860000|2021-07-12 13:17:40|33589.7|33448.7|33588.8|33447.8|33590.2|33449.2|33588.8|33447.8|10
1626095870000|2021-07-12 13:17:50|33583.2|33442.2|33572.7|33431.7|33583.9|33442.9|33572.7|33431.7|25
1626095880000|2021-07-12 13:18:00|33572.5|33431.5|33555.4|33414.4|33572.5|33431.5|33555.4|33414.4|29
1626095890000|2021-07-12 13:18:10|33553.8|33412.8|33547.4|33406.4|33554.5|33413.5|33547.4|33406.4|25
1626095900000|2021-07-12 13:18:20|33547.3|33406.3|33538.6|33397.6|33550.6|33409.6|33534.3|33393.3|23
1626095910000|2021-07-12 13:18:30|33537.5|33396.5|33545.5|33404.5|33547.8|33406.8|33537.5|33396.5|17
1626095920000|2021-07-12 13:18:40|33546.4|33405.4|33547.3|33406.3|33549.1|33408.1|33545.5|33404.5|11
1626095930000|2021-07-12 13:18:50|33547.6|33406.6|33535.5|33394.5|33547.6|33406.6|33535.5|33394.5|11
1626095940000|2021-07-12 13:19:00|33534.7|33393.7|33545.5|33404.5|33548.5|33407.5|33534.7|33393.7|9
1626095950000|2021-07-12 13:19:10|33547.7|33406.7|33546.2|33405.2|33548|33407|33545.3|33404.3|6
1626095970000|2021-07-12 13:19:30|33546.5|33405.5|33543.1|33402.1|33553.2|33412.2|33543.1|33402.1|18
1626095980000|2021-07-12 13:19:40|33544.5|33403.5|33544.6|33403.6|33544.6|33403.6|33542.2|33401.2|10
1626095990000|2021-07-12 13:19:50|33544|33403|33539.8|33398.8|33544.4|33403.4|33537.7|33396.7|16
1626096000000|2021-07-12 13:20:00|33540.6|33399.6|33510|33369|33540.6|33399.6|33508.8|33367.8|35
1626096010000|2021-07-12 13:20:10|33510.1|33369.1|33512.6|33371.6|33512.9|33371.9|33509.1|33368.1|24
1626096020000|2021-07-12 13:20:20|33509.1|33368.1|33482.6|33341.6|33512.6|33371.6|33474.4|33333.4|25
1626096030000|2021-07-12 13:20:30|33483.5|33342.5|33464.7|33323.7|33484.5|33343.5|33462.5|33321.5|36
1626096040000|2021-07-12 13:20:40|33465|33324|33494|33353|33494|33353|33463.5|33322.5|32
1626096050000|2021-07-12 13:20:50|33492.1|33351.1|33491.4|33350.4|33494.3|33353.3|33490.3|33349.3|22
1626096060000|2021-07-12 13:21:00|33491.3|33350.3|33499.6|33358.6|33500.1|33359.1|33491.3|33350.3|12
1626096070000|2021-07-12 13:21:10|33498.9|33357.9|33508.7|33367.7|33509.4|33368.4|33498.9|33357.9|7
1626096080000|2021-07-12 13:21:20|33506.9|33365.9|33479.3|33338.3|33507.1|33366.1|33476.8|33335.8|12
1626096090000|2021-07-12 13:21:30|33477.1|33336.1|33469.6|33328.6|33477.1|33336.1|33469.4|33328.4|14
1626096100000|2021-07-12 13:21:40|33469.4|33328.4|33471.2|33330.2|33471.6|33330.6|33469.1|33328.1|7
1626096110000|2021-07-12 13:21:50|33471.6|33330.6|33472.3|33331.3|33475.7|33334.7|33469|33328|13
1626096120000|2021-07-12 13:22:00|33471.2|33330.2|33473.2|33332.2|33487.2|33346.2|33471.2|33330.2|26
1626096130000|2021-07-12 13:22:10|33470.8|33329.8|33462.2|33321.2|33470.9|33329.9|33462.2|33321.2|20
1626096140000|2021-07-12 13:22:20|33462.4|33321.4|33438.6|33297.6|33462.9|33321.9|33436.6|33295.6|27
1626096150000|2021-07-12 13:22:30|33443.2|33302.2|33462.6|33321.6|33467.2|33326.2|33443.2|33302.2|25
1626096160000|2021-07-12 13:22:40|33462.5|33321.5|33432.3|33291.3|33462.5|33321.5|33432|33291|17
1626096170000|2021-07-12 13:22:50|33437.5|33296.5|33437.5|33296.5|33437.9|33296.9|33436.5|33295.5|10
1626096180000|2021-07-12 13:23:00|33437.9|33296.9|33456.8|33315.8|33459|33318|33437.9|33296.9|24
1626096190000|2021-07-12 13:23:10|33457.1|33316.1|33457.5|33316.5|33459.2|33318.2|33456.2|33315.2|23
1626096200000|2021-07-12 13:23:20|33456.9|33315.9|33458.1|33317.1|33461|33320|33456.9|33315.9|18
1626096210000|2021-07-12 13:23:30|33458.9|33317.9|33456|33315|33458.9|33317.9|33453.7|33312.7|23
1626096220000|2021-07-12 13:23:40|33456.1|33315.1|33439.7|33298.7|33456.1|33315.1|33437.6|33296.6|30
1626096230000|2021-07-12 13:23:50|33440.5|33299.5|33445.7|33304.7|33445.7|33304.7|33438.2|33297.2|11
1626096240000|2021-07-12 13:24:00|33445.4|33304.4|33438.5|33297.5|33445.4|33304.4|33438.4|33297.4|18
1626096250000|2021-07-12 13:24:10|33438.4|33297.4|33436|33295|33439.5|33298.5|33435.4|33294.4|18
1626096260000|2021-07-12 13:24:20|33435.8|33294.8|33432.8|33291.8|33436|33295|33430.6|33289.6|10
1626096270000|2021-07-12 13:24:30|33436.4|33295.4|33456.4|33315.4|33457.3|33316.3|33436.4|33295.4|25
1626096280000|2021-07-12 13:24:40|33457.3|33316.3|33456.4|33315.4|33461.1|33320.1|33455.6|33314.6|28
1626096290000|2021-07-12 13:24:50|33457|33316|33467.9|33326.9|33467.9|33326.9|33456.1|33315.1|25
1626096300000|2021-07-12 13:25:00|33467.8|33326.8|33467.8|33326.8|33469.4|33328.4|33467.8|33326.8|17
1626096310000|2021-07-12 13:25:10|33469.7|33328.7|33469.1|33328.1|33469.7|33328.7|33468.5|33327.5|17
1626096320000|2021-07-12 13:25:20|33469.5|33328.5|33469.7|33328.7|33470.3|33329.3|33469.4|33328.4|12
1626096330000|2021-07-12 13:25:30|33470.1|33329.1|33467.3|33326.3|33470.3|33329.3|33467.3|33326.3|16
1626096340000|2021-07-12 13:25:40|33466.4|33325.4|33457.1|33316.1|33466.8|33325.8|33457.1|33316.1|16
1626096350000|2021-07-12 13:25:50|33458.6|33317.6|33455.7|33314.7|33458.6|33317.6|33455.2|33314.2|10
1626096360000|2021-07-12 13:26:00|33456.5|33315.5|33465.8|33324.8|33466.9|33325.9|33450.6|33309.6|19
1626096370000|2021-07-12 13:26:10|33465.4|33324.4|33464.8|33323.8|33466.3|33325.3|33463.4|33322.4|14
1626096380000|2021-07-12 13:26:20|33465.5|33324.5|33467.4|33326.4|33467.7|33326.7|33464.6|33323.6|7
1626096390000|2021-07-12 13:26:30|33467.5|33326.5|33467.9|33326.9|33468.3|33327.3|33465.8|33324.8|19
1626096400000|2021-07-12 13:26:40|33468|33327|33468.1|33327.1|33468.8|33327.8|33465|33324|15
1626096410000|2021-07-12 13:26:50|33468.2|33327.2|33467.9|33326.9|33469.2|33328.2|33467|33326|19
1626096420000|2021-07-12 13:27:00|33469.9|33328.9|33476|33335|33479.5|33338.5|33469.4|33328.4|23
1626096430000|2021-07-12 13:27:10|33473.6|33332.6|33474.5|33333.5|33475.9|33334.9|33473.4|33332.4|10
1626096440000|2021-07-12 13:27:20|33476.5|33335.5|33480.6|33339.6|33480.6|33339.6|33476.5|33335.5|9
1626096450000|2021-07-12 13:27:30|33476.9|33335.9|33478.5|33337.5|33479|33338|33471.9|33330.9|19
1626096460000|2021-07-12 13:27:40|33479.2|33338.2|33479.7|33338.7|33480.7|33339.7|33479.2|33338.2|13
1626096470000|2021-07-12 13:27:50|33480|33339|33480.7|33339.7|33480.7|33339.7|33479.4|33338.4|6
1626096480000|2021-07-12 13:28:00|33486.6|33345.6|33482.9|33341.9|33486.6|33345.6|33482.9|33341.9|7
1626096490000|2021-07-12 13:28:10|33483.6|33342.6|33483|33342|33485.9|33344.9|33483|33342|4
1626096500000|2021-07-12 13:28:20|33484.5|33343.5|33484.7|33343.7|33484.7|33343.7|33484.5|33343.5|2
1626096510000|2021-07-12 13:28:30|33485.6|33344.6|33485.3|33344.3|33485.9|33344.9|33484.7|33343.7|6
1626096520000|2021-07-12 13:28:40|33485.2|33344.2|33485|33344|33485.3|33344.3|33485|33344|4
1626096530000|2021-07-12 13:28:50|33477.8|33336.8|33484.8|33343.8|33484.8|33343.8|33477.8|33336.8|5
1626096540000|2021-07-12 13:29:00|33485.1|33344.1|33484.9|33343.9|33485.6|33344.6|33484.9|33343.9|6
1626096550000|2021-07-12 13:29:10|33485|33344|33479.5|33338.5|33485|33344|33479.5|33338.5|5
1626096560000|2021-07-12 13:29:20|33477.4|33336.4|33482.4|33341.4|33482.4|33341.4|33476.4|33335.4|4
1626096570000|2021-07-12 13:29:30|33483.6|33342.6|33484.7|33343.7|33484.7|33343.7|33482|33341|14
1626096580000|2021-07-12 13:29:40|33484.6|33343.6|33485.3|33344.3|33485.7|33344.7|33484.6|33343.6|5
1626096590000|2021-07-12 13:29:50|33485|33344|33482.5|33341.5|33486.5|33345.5|33482.5|33341.5|14
1626096600000|2021-07-12 13:30:00|33484|33343|33437.7|33296.7|33484|33343|33437|33296|24
1626096610000|2021-07-12 13:30:10|33438.4|33297.4|33441.3|33300.3|33452.5|33311.5|33438.4|33297.4|26
1626096620000|2021-07-12 13:30:20|33441.9|33300.9|33467.1|33326.1|33468.9|33327.9|33441.9|33300.9|23
1626096630000|2021-07-12 13:30:30|33468.9|33327.9|33456.2|33315.2|33472.7|33331.7|33454.8|33313.8|21
1626096640000|2021-07-12 13:30:40|33455.3|33314.3|33445.3|33304.3|33455.5|33314.5|33445.3|33304.3|13
1626096650000|2021-07-12 13:30:50|33444.2|33303.2|33449.6|33308.6|33449.6|33308.6|33441.7|33300.7|16
1626096660000|2021-07-12 13:31:00|33450|33309|33444.5|33303.5|33454.4|33313.4|33444.5|33303.5|14
1626096670000|2021-07-12 13:31:10|33442.6|33301.6|33429.3|33288.3|33442.6|33301.6|33429.3|33288.3|17
1626096680000|2021-07-12 13:31:20|33428.8|33287.8|33428.9|33287.9|33430.8|33289.8|33428.8|33287.8|8
1626096690000|2021-07-12 13:31:30|33425.6|33284.6|33428.1|33287.1|33430|33289|33423.1|33282.1|17
1626096700000|2021-07-12 13:31:40|33428.7|33287.7|33427.5|33286.5|33428.7|33287.7|33425.6|33284.6|14
1626096710000|2021-07-12 13:31:50|33427.2|33286.2|33425.8|33284.8|33429.3|33288.3|33420.8|33279.8|19
1626096720000|2021-07-12 13:32:00|33425.6|33284.6|33448.9|33307.9|33448.9|33307.9|33424.1|33283.1|17
1626096730000|2021-07-12 13:32:10|33450.4|33309.4|33456|33315|33459|33318|33449.3|33308.3|25
1626096740000|2021-07-12 13:32:20|33467.2|33326.2|33463.6|33322.6|33470.6|33329.6|33462.7|33321.7|23
1626096750000|2021-07-12 13:32:30|33465.1|33324.1|33475.5|33334.5|33475.5|33334.5|33463.5|33322.5|15
1626096760000|2021-07-12 13:32:40|33475.6|33334.6|33479.3|33338.3|33480.1|33339.1|33475.6|33334.6|19
1626096770000|2021-07-12 13:32:50|33478.5|33337.5|33471.7|33330.7|33479.7|33338.7|33466.8|33325.8|25
1626096780000|2021-07-12 13:33:00|33472.1|33331.1|33490.2|33349.2|33490.2|33349.2|33471.9|33330.9|25
1626096790000|2021-07-12 13:33:10|33489.9|33348.9|33501.6|33360.6|33503.5|33362.5|33489.2|33348.2|24
1626096800000|2021-07-12 13:33:20|33499.8|33358.8|33499.9|33358.9|33501.5|33360.5|33489|33348|20
1626096810000|2021-07-12 13:33:30|33497.1|33356.1|33496|33355|33505.3|33364.3|33489.5|33348.5|18
1626096820000|2021-07-12 13:33:40|33495.4|33354.4|33495.8|33354.8|33504.9|33363.9|33493.7|33352.7|21
1626096830000|2021-07-12 13:33:50|33498.5|33357.5|33506.1|33365.1|33508.2|33367.2|33498.5|33357.5|12
1626096840000|2021-07-12 13:34:00|33504.7|33363.7|33501.3|33360.3|33505.8|33364.8|33495.4|33354.4|15
1626096850000|2021-07-12 13:34:10|33501.2|33360.2|33503.7|33362.7|33504.8|33363.8|33497.8|33356.8|23
1626096860000|2021-07-12 13:34:20|33504.1|33363.1|33507.4|33366.4|33507.8|33366.8|33504.1|33363.1|9
1626096870000|2021-07-12 13:34:30|33507.5|33366.5|33507.5|33366.5|33507.5|33366.5|33506.2|33365.2|7
1626096880000|2021-07-12 13:34:40|33507.6|33366.6|33509.6|33368.6|33510.2|33369.2|33507.5|33366.5|9
1626096890000|2021-07-12 13:34:50|33510.1|33369.1|33513.1|33372.1|33513.3|33372.3|33509.5|33368.5|17
1626096900000|2021-07-12 13:35:00|33513.5|33372.5|33511.7|33370.7|33513.5|33372.5|33502.9|33361.9|22
1626096910000|2021-07-12 13:35:10|33511|33370|33516|33375|33517.1|33376.1|33511|33370|14
1626096920000|2021-07-12 13:35:20|33516.8|33375.8|33523.7|33382.7|33524.5|33383.5|33516.8|33375.8|22
1626096930000|2021-07-12 13:35:30|33522.6|33381.6|33528.3|33387.3|33528.4|33387.4|33519.4|33378.4|20
1626096940000|2021-07-12 13:35:40|33527.8|33386.8|33530.5|33389.5|33530.5|33389.5|33525.8|33384.8|13
1626096950000|2021-07-12 13:35:50|33530.2|33389.2|33522|33381|33531.8|33390.8|33521.9|33380.9|17
1626096960000|2021-07-12 13:36:00|33521.5|33380.5|33518.5|33377.5|33523.7|33382.7|33518.3|33377.3|12
1626096970000|2021-07-12 13:36:10|33522.4|33381.4|33509.3|33368.3|33522.4|33381.4|33506.3|33365.3|15
1626096980000|2021-07-12 13:36:20|33508.5|33367.5|33506.3|33365.3|33514.9|33373.9|33504.3|33363.3|22
1626096990000|2021-07-12 13:36:30|33508.1|33367.1|33505.5|33364.5|33512.5|33371.5|33505.5|33364.5|13
1626097000000|2021-07-12 13:36:40|33505.3|33364.3|33510.3|33369.3|33510.6|33369.6|33505.3|33364.3|17
1626097010000|2021-07-12 13:36:50|33510.6|33369.6|33520.9|33379.9|33520.9|33379.9|33510.6|33369.6|20
1626097020000|2021-07-12 13:37:00|33521|33380|33525.8|33384.8|33525.8|33384.8|33520.8|33379.8|14
1626097030000|2021-07-12 13:37:10|33525|33384|33531.6|33390.6|33532.9|33391.9|33523.8|33382.8|13
1626097040000|2021-07-12 13:37:20|33531.8|33390.8|33534.1|33393.1|33534.5|33393.5|33531.6|33390.6|11
1626097050000|2021-07-12 13:37:30|33533.7|33392.7|33537|33396|33539.1|33398.1|33533.7|33392.7|12
1626097060000|2021-07-12 13:37:40|33537.6|33396.6|33544.6|33403.6|33545.3|33404.3|33536.4|33395.4|19
1626097070000|2021-07-12 13:37:50|33545.5|33404.5|33544.6|33403.6|33547.5|33406.5|33542.7|33401.7|13
1626097080000|2021-07-12 13:38:00|33545.7|33404.7|33531|33390|33545.7|33404.7|33528.6|33387.6|19
1626097090000|2021-07-12 13:38:10|33530.5|33389.5|33540.6|33399.6|33540.6|33399.6|33530.5|33389.5|22
1626097100000|2021-07-12 13:38:20|33541.1|33400.1|33539.2|33398.2|33543.4|33402.4|33538.8|33397.8|21
1626097110000|2021-07-12 13:38:30|33539.5|33398.5|33542.7|33401.7|33543.7|33402.7|33539.5|33398.5|18
1626097120000|2021-07-12 13:38:40|33545|33404|33540.4|33399.4|33545|33404|33540.4|33399.4|12
1626097130000|2021-07-12 13:38:50|33539.9|33398.9|33547|33406|33547|33406|33539.9|33398.9|17
1626097140000|2021-07-12 13:39:00|33546.4|33405.4|33529.2|33388.2|33549.6|33408.6|33529|33388|22
1626097150000|2021-07-12 13:39:10|33530|33389|33535.4|33394.4|33535.4|33394.4|33529.2|33388.2|10
1626097160000|2021-07-12 13:39:20|33536|33395|33546.5|33405.5|33546.5|33405.5|33535.4|33394.4|17
1626097170000|2021-07-12 13:39:30|33546.7|33405.7|33545.7|33404.7|33550.2|33409.2|33542.4|33401.4|14
1626097180000|2021-07-12 13:39:40|33547.6|33406.6|33542.7|33401.7|33550.4|33409.4|33541.1|33400.1|23
1626097190000|2021-07-12 13:39:50|33542.1|33401.1|33535.9|33394.9|33542.4|33401.4|33533.3|33392.3|12
1626097200000|2021-07-12 13:40:00|33535.4|33394.4|33527.4|33386.4|33537.1|33396.1|33527.4|33386.4|15
1626097210000|2021-07-12 13:40:10|33527.5|33386.5|33528.2|33387.2|33530.9|33389.9|33525.7|33384.7|18
1626097220000|2021-07-12 13:40:20|33529.4|33388.4|33523.4|33382.4|33529.4|33388.4|33523.4|33382.4|21
1626097230000|2021-07-12 13:40:30|33520.8|33379.8|33513.2|33372.2|33520.8|33379.8|33510.9|33369.9|12
1626097240000|2021-07-12 13:40:40|33513.5|33372.5|33511.9|33370.9|33513.9|33372.9|33511.6|33370.6|11
1626097250000|2021-07-12 13:40:50|33512.3|33371.3|33508.9|33367.9|33512.3|33371.3|33508.9|33367.9|4
1626097260000|2021-07-12 13:41:00|33509.1|33368.1|33509.6|33368.6|33509.8|33368.8|33508.9|33367.9|6
1626097270000|2021-07-12 13:41:10|33509.9|33368.9|33509.5|33368.5|33509.9|33368.9|33509.5|33368.5|4
1626097280000|2021-07-12 13:41:20|33509.6|33368.6|33508.7|33367.7|33510.5|33369.5|33508.6|33367.6|14
1626097290000|2021-07-12 13:41:30|33508.9|33367.9|33503.1|33362.1|33508.9|33367.9|33503.1|33362.1|14
1626097300000|2021-07-12 13:41:40|33501.5|33360.5|33504.9|33363.9|33506.4|33365.4|33501.5|33360.5|16
1626097310000|2021-07-12 13:41:50|33505.7|33364.7|33506|33365|33508.1|33367.1|33504.7|33363.7|18
1626097320000|2021-07-12 13:42:00|33505.4|33364.4|33503.2|33362.2|33505.6|33364.6|33503.2|33362.2|12
1626097330000|2021-07-12 13:42:10|33501|33360|33484|33343|33502.8|33361.8|33483.6|33342.6|14
1626097340000|2021-07-12 13:42:20|33485.8|33344.8|33505.1|33364.1|33505.1|33364.1|33485.8|33344.8|20
1626097350000|2021-07-12 13:42:30|33505.3|33364.3|33505.1|33364.1|33505.4|33364.4|33504.9|33363.9|5
1626097360000|2021-07-12 13:42:40|33503.6|33362.6|33502.5|33361.5|33504|33363|33502|33361|5
1626097370000|2021-07-12 13:42:50|33502.1|33361.1|33498.1|33357.1|33504|33363|33496.8|33355.8|15
1626097380000|2021-07-12 13:43:00|33499.5|33358.5|33502.5|33361.5|33503.2|33362.2|33499.5|33358.5|14
1626097390000|2021-07-12 13:43:10|33502.3|33361.3|33517.9|33376.9|33518.2|33377.2|33502.3|33361.3|17
1626097400000|2021-07-12 13:43:20|33513.1|33372.1|33501.4|33360.4|33513.1|33372.1|33501.2|33360.2|19
1626097410000|2021-07-12 13:43:30|33501.8|33360.8|33503.9|33362.9|33503.9|33362.9|33499.4|33358.4|16
1626097420000|2021-07-12 13:43:40|33503.8|33362.8|33501.9|33360.9|33505|33364|33500.4|33359.4|21
1626097430000|2021-07-12 13:43:50|33493.1|33352.1|33493.4|33352.4|33497.6|33356.6|33491.7|33350.7|17
1626097440000|2021-07-12 13:44:00|33492.2|33351.2|33479.8|33338.8|33493.4|33352.4|33478.3|33337.3|19
1626097450000|2021-07-12 13:44:10|33478.6|33337.6|33483.5|33342.5|33483.5|33342.5|33477.6|33336.6|17
1626097460000|2021-07-12 13:44:20|33484.2|33343.2|33487.8|33346.8|33487.8|33346.8|33481|33340|19
1626097470000|2021-07-12 13:44:30|33489.4|33348.4|33487.9|33346.9|33492.8|33351.8|33485.3|33344.3|16
1626097480000|2021-07-12 13:44:40|33490.4|33349.4|33496.7|33355.7|33496.7|33355.7|33489.3|33348.3|9
1626097490000|2021-07-12 13:44:50|33496.8|33355.8|33499|33358|33501.9|33360.9|33496.8|33355.8|9
1626097500000|2021-07-12 13:45:00|33498.3|33357.3|33495.8|33354.8|33498.3|33357.3|33490.4|33349.4|20
1626097510000|2021-07-12 13:45:10|33495.5|33354.5|33504.9|33363.9|33505|33364|33494.8|33353.8|22
1626097520000|2021-07-12 13:45:20|33506.4|33365.4|33516.2|33375.2|33516.2|33375.2|33506.4|33365.4|18
1626097530000|2021-07-12 13:45:30|33515.5|33374.5|33510.9|33369.9|33517.1|33376.1|33510.5|33369.5|22
1626097540000|2021-07-12 13:45:40|33512|33371|33519.7|33378.7|33522.2|33381.2|33512|33371|19
1626097550000|2021-07-12 13:45:50|33520|33379|33527.5|33386.5|33530.8|33389.8|33520|33379|20
1626097560000|2021-07-12 13:46:00|33528.4|33387.4|33547.2|33406.2|33547.2|33406.2|33527.1|33386.1|16
1626097570000|2021-07-12 13:46:10|33546.3|33405.3|33545.7|33404.7|33550.1|33409.1|33543.2|33402.2|22
1626097580000|2021-07-12 13:46:20|33545.5|33404.5|33546.8|33405.8|33548.5|33407.5|33544.5|33403.5|20
1626097590000|2021-07-12 13:46:30|33547.8|33406.8|33546.2|33405.2|33548.8|33407.8|33545.2|33404.2|13
1626097600000|2021-07-12 13:46:40|33548|33407|33561|33420|33561.9|33420.9|33546.5|33405.5|15
1626097610000|2021-07-12 13:46:50|33560.5|33419.5|33561.1|33420.1|33562.1|33421.1|33559.1|33418.1|15
1626097620000|2021-07-12 13:47:00|33552.9|33411.9|33553.4|33412.4|33556.8|33415.8|33552.9|33411.9|8
1626097630000|2021-07-12 13:47:10|33555.4|33414.4|33551.2|33410.2|33558.6|33417.6|33551.2|33410.2|11
1626097640000|2021-07-12 13:47:20|33551.6|33410.6|33550.8|33409.8|33551.6|33410.6|33549.2|33408.2|12
1626097650000|2021-07-12 13:47:30|33550.9|33409.9|33552.5|33411.5|33556.4|33415.4|33550.1|33409.1|13
1626097660000|2021-07-12 13:47:40|33550.9|33409.9|33555.9|33414.9|33558.4|33417.4|33550.9|33409.9|10
1626097670000|2021-07-12 13:47:50|33555.3|33414.3|33560.6|33419.6|33560.6|33419.6|33553|33412|8
1626097680000|2021-07-12 13:48:00|33559.6|33418.6|33558.3|33417.3|33559.7|33418.7|33555.7|33414.7|11
1626097690000|2021-07-12 13:48:10|33558.6|33417.6|33561.6|33420.6|33562.5|33421.5|33558.6|33417.6|8
1626097700000|2021-07-12 13:48:20|33558.3|33417.3|33558.2|33417.2|33558.3|33417.3|33558|33417|6
1626097710000|2021-07-12 13:48:30|33558.3|33417.3|33551.2|33410.2|33558.3|33417.3|33551.2|33410.2|4
1626097720000|2021-07-12 13:48:40|33553|33412|33562.1|33421.1|33563.2|33422.2|33552.8|33411.8|15
1626097730000|2021-07-12 13:48:50|33562.2|33421.2|33569.9|33428.9|33574.8|33433.8|33561.8|33420.8|22
1626097740000|2021-07-12 13:49:00|33571.2|33430.2|33570.5|33429.5|33573.6|33432.6|33568.8|33427.8|22
1626097750000|2021-07-12 13:49:10|33570.1|33429.1|33576.1|33435.1|33576.1|33435.1|33567.1|33426.1|16
1626097760000|2021-07-12 13:49:20|33576.2|33435.2|33573.8|33432.8|33576.8|33435.8|33572.5|33431.5|23
1626097770000|2021-07-12 13:49:30|33574.6|33433.6|33574.2|33433.2|33579.5|33438.5|33574|33433|13
1626097780000|2021-07-12 13:49:40|33576|33435|33581.5|33440.5|33581.5|33440.5|33576|33435|18
1626097790000|2021-07-12 13:49:50|33581.7|33440.7|33581|33440|33581.7|33440.7|33580.3|33439.3|12
1626097800000|2021-07-12 13:50:00|33580.3|33439.3|33578.5|33437.5|33581.5|33440.5|33578.2|33437.2|10
1626097810000|2021-07-12 13:50:10|33578.6|33437.6|33578.5|33437.5|33581.1|33440.1|33578.3|33437.3|16
1626097820000|2021-07-12 13:50:20|33578.4|33437.4|33580.9|33439.9|33580.9|33439.9|33578.4|33437.4|8
1626097830000|2021-07-12 13:50:30|33580.7|33439.7|33580.4|33439.4|33580.9|33439.9|33580.4|33439.4|6
1626097840000|2021-07-12 13:50:40|33580.5|33439.5|33572|33431|33580.9|33439.9|33572|33431|17
1626097850000|2021-07-12 13:50:50|33571.9|33430.9|33556.1|33415.1|33571.9|33430.9|33555.6|33414.6|18
1626097860000|2021-07-12 13:51:00|33559.2|33418.2|33558.1|33417.1|33559.2|33418.2|33558.1|33417.1|6
1626097870000|2021-07-12 13:51:10|33558.3|33417.3|33567.5|33426.5|33569.7|33428.7|33557.4|33416.4|17
1626097880000|2021-07-12 13:51:20|33569.9|33428.9|33568.7|33427.7|33569.9|33428.9|33567.4|33426.4|7
1626097890000|2021-07-12 13:51:30|33568.5|33427.5|33572.1|33431.1|33581.7|33440.7|33567.5|33426.5|22
1626097900000|2021-07-12 13:51:40|33569.9|33428.9|33575.4|33434.4|33575.4|33434.4|33568.3|33427.3|20
1626097910000|2021-07-12 13:51:50|33575.1|33434.1|33569.9|33428.9|33575.2|33434.2|33569.7|33428.7|12
1626097920000|2021-07-12 13:52:00|33570.8|33429.8|33573.7|33432.7|33574.1|33433.1|33570.5|33429.5|11
1626097930000|2021-07-12 13:52:10|33574.1|33433.1|33573.7|33432.7|33574.1|33433.1|33573.7|33432.7|7
1626097940000|2021-07-12 13:52:20|33574.7|33433.7|33576.4|33435.4|33577.9|33436.9|33574.4|33433.4|10
1626097950000|2021-07-12 13:52:30|33576.2|33435.2|33577.4|33436.4|33578|33437|33576.2|33435.2|4
1626097960000|2021-07-12 13:52:40|33577.3|33436.3|33579.5|33438.5|33579.5|33438.5|33577.3|33436.3|6
1626097970000|2021-07-12 13:52:50|33579.6|33438.6|33579.7|33438.7|33580.8|33439.8|33579.6|33438.6|6
1626097980000|2021-07-12 13:53:00|33580.4|33439.4|33580.2|33439.2|33580.4|33439.4|33580.2|33439.2|2
1626097990000|2021-07-12 13:53:10|33579.1|33438.1|33579|33438|33579.1|33438.1|33579|33438|4
1626098000000|2021-07-12 13:53:20|33578.1|33437.1|33576.6|33435.6|33578.1|33437.1|33574.1|33433.1|14
1626098010000|2021-07-12 13:53:30|33578.9|33437.9|33576.4|33435.4|33579.1|33438.1|33576.2|33435.2|4
1626098020000|2021-07-12 13:53:40|33576.5|33435.5|33578.7|33437.7|33581.7|33440.7|33576.2|33435.2|14
1626098030000|2021-07-12 13:53:50|33579.9|33438.9|33579.9|33438.9|33579.9|33438.9|33579.9|33438.9|1
1626098040000|2021-07-12 13:54:00|33581.1|33440.1|33579.9|33438.9|33581.8|33440.8|33579|33438|7
1626098050000|2021-07-12 13:54:10|33580|33439|33580.3|33439.3|33580.6|33439.6|33579.9|33438.9|8
1626098060000|2021-07-12 13:54:20|33580.5|33439.5|33590.8|33449.8|33590.8|33449.8|33580.5|33439.5|7
1626098070000|2021-07-12 13:54:30|33592.6|33451.6|33593.2|33452.2|33593.2|33452.2|33592.6|33451.6|4
1626098080000|2021-07-12 13:54:40|33593.3|33452.3|33594.4|33453.4|33594.9|33453.9|33592.5|33451.5|7
1626098090000|2021-07-12 13:54:50|33594.6|33453.6|33597.1|33456.1|33599.5|33458.5|33594.6|33453.6|7
1626098100000|2021-07-12 13:55:00|33597.2|33456.2|33593.5|33452.5|33597.6|33456.6|33590.6|33449.6|17
1626098110000|2021-07-12 13:55:10|33593.7|33452.7|33596.3|33455.3|33596.3|33455.3|33593.2|33452.2|12
1626098120000|2021-07-12 13:55:20|33600.5|33459.5|33611.5|33470.5|33615.6|33474.6|33599.3|33458.3|22
1626098130000|2021-07-12 13:55:30|33612.4|33471.4|33611.7|33470.7|33617|33476|33608.5|33467.5|19
1626098140000|2021-07-12 13:55:40|33610.7|33469.7|33618.8|33477.8|33625.6|33484.6|33608.3|33467.3|32
1626098150000|2021-07-12 13:55:50|33618.9|33477.9|33612.7|33471.7|33625.4|33484.4|33611.2|33470.2|31
1626098160000|2021-07-12 13:56:00|33611.3|33470.3|33631.7|33490.7|33631.7|33490.7|33611.2|33470.2|26
1626098170000|2021-07-12 13:56:10|33629.8|33488.8|33634.4|33493.4|33640.8|33499.8|33629.8|33488.8|35
1626098180000|2021-07-12 13:56:20|33636.2|33495.2|33644.7|33503.7|33644.7|33503.7|33634.1|33493.1|30
1626098190000|2021-07-12 13:56:30|33644.9|33503.9|33660.2|33519.2|33667.9|33526.9|33640.3|33499.3|35
1626098200000|2021-07-12 13:56:40|33659.9|33518.9|33658.3|33517.3|33666.5|33525.5|33658.3|33517.3|34
1626098210000|2021-07-12 13:56:50|33657.6|33516.6|33649.6|33508.6|33659.8|33518.8|33648.5|33507.5|21
1626098220000|2021-07-12 13:57:00|33649.7|33508.7|33639.8|33498.8|33649.7|33508.7|33639.4|33498.4|18
1626098230000|2021-07-12 13:57:10|33639.5|33498.5|33638.7|33497.7|33639.8|33498.8|33638.7|33497.7|13
1626098240000|2021-07-12 13:57:20|33639|33498|33638.8|33497.8|33639.4|33498.4|33638.2|33497.2|20
1626098250000|2021-07-12 13:57:30|33639.4|33498.4|33643|33502|33646.9|33505.9|33638.6|33497.6|20
1626098260000|2021-07-12 13:57:40|33642.4|33501.4|33645.5|33504.5|33647.3|33506.3|33642.4|33501.4|17
1626098270000|2021-07-12 13:57:50|33646.4|33505.4|33650.6|33509.6|33651|33510|33646|33505|20
1626098280000|2021-07-12 13:58:00|33651|33510|33641.5|33500.5|33651.2|33510.2|33641.5|33500.5|28
1626098290000|2021-07-12 13:58:10|33640.2|33499.2|33640.2|33499.2|33640.7|33499.7|33638.8|33497.8|15
1626098300000|2021-07-12 13:58:20|33639.5|33498.5|33647.1|33506.1|33648.4|33507.4|33639.5|33498.5|14
1626098310000|2021-07-12 13:58:30|33646.8|33505.8|33643.7|33502.7|33647|33506|33643.5|33502.5|11
1626098320000|2021-07-12 13:58:40|33643.8|33502.8|33643.8|33502.8|33643.8|33502.8|33643.7|33502.7|3
1626098330000|2021-07-12 13:58:50|33643.5|33502.5|33639.3|33498.3|33643.5|33502.5|33639.3|33498.3|7
1626098340000|2021-07-12 13:59:00|33638.7|33497.7|33632.8|33491.8|33639.4|33498.4|33632.8|33491.8|11
1626098350000|2021-07-12 13:59:10|33636.1|33495.1|33634.9|33493.9|33639.3|33498.3|33633.1|33492.1|16
1626098360000|2021-07-12 13:59:20|33635|33494|33635.3|33494.3|33635.9|33494.9|33634.5|33493.5|10
1626098370000|2021-07-12 13:59:30|33635.5|33494.5|33643|33502|33643|33502|33635.5|33494.5|10
1626098380000|2021-07-12 13:59:40|33644|33503|33644|33503|33646.4|33505.4|33644|33503|6
1626098390000|2021-07-12 13:59:50|33646.1|33505.1|33642.9|33501.9|33646.1|33505.1|33640.4|33499.4|10
1626098400000|2021-07-12 14:00:00|33641.7|33500.7|33632.5|33491.5|33641.8|33500.8|33631.4|33490.4|18
1626098410000|2021-07-12 14:00:10|33631.6|33490.6|33614.3|33473.3|33631.6|33490.6|33614.3|33473.3|12
1626098420000|2021-07-12 14:00:20|33612.5|33471.5|33607.8|33466.8|33612.5|33471.5|33607.8|33466.8|21
1626098430000|2021-07-12 14:00:30|33608.1|33467.1|33605.3|33464.3|33608.4|33467.4|33604.3|33463.3|17
1626098440000|2021-07-12 14:00:40|33605.9|33464.9|33611.2|33470.2|33613.5|33472.5|33605.1|33464.1|18
1626098450000|2021-07-12 14:00:50|33611.6|33470.6|33612.2|33471.2|33612.4|33471.4|33611.6|33470.6|18
1626098460000|2021-07-12 14:01:00|33612.3|33471.3|33613.8|33472.8|33613.8|33472.8|33612.2|33471.2|6
1626098470000|2021-07-12 14:01:10|33613.7|33472.7|33622|33481|33623.2|33482.2|33613.7|33472.7|13
1626098480000|2021-07-12 14:01:20|33618.4|33477.4|33623.4|33482.4|33623.4|33482.4|33615.6|33474.6|11
1626098490000|2021-07-12 14:01:30|33621.3|33480.3|33623.2|33482.2|33626|33485|33620.5|33479.5|15
1626098500000|2021-07-12 14:01:40|33622.5|33481.5|33617.9|33476.9|33623.8|33482.8|33617.9|33476.9|11
1626098510000|2021-07-12 14:01:50|33618|33477|33616.3|33475.3|33618|33477|33615.6|33474.6|5
1626098520000|2021-07-12 14:02:00|33616|33475|33616.6|33475.6|33617.4|33476.4|33616|33475|8
1626098530000|2021-07-12 14:02:10|33616.5|33475.5|33616.2|33475.2|33616.6|33475.6|33616|33475|7
1626098540000|2021-07-12 14:02:20|33615.8|33474.8|33616.5|33475.5|33616.5|33475.5|33615|33474|7
1626098550000|2021-07-12 14:02:30|33621.1|33480.1|33621.2|33480.2|33626.7|33485.7|33621.1|33480.1|4
1626098560000|2021-07-12 14:02:40|33626.3|33485.3|33622.7|33481.7|33631.2|33490.2|33622.7|33481.7|8
1626098570000|2021-07-12 14:02:50|33626.3|33485.3|33626.9|33485.9|33627.8|33486.8|33620.5|33479.5|10
1626098580000|2021-07-12 14:03:00|33634|33493|33630.9|33489.9|33645.9|33504.9|33630.9|33489.9|25
1626098590000|2021-07-12 14:03:10|33630.8|33489.8|33625|33484|33638.3|33497.3|33625|33484|12
1626098600000|2021-07-12 14:03:20|33625.7|33484.7|33632.9|33491.9|33632.9|33491.9|33625.7|33484.7|16
1626098610000|2021-07-12 14:03:30|33638.1|33497.1|33629.8|33488.8|33638.1|33497.1|33627.6|33486.6|9
1626098620000|2021-07-12 14:03:40|33634.9|33493.9|33633.4|33492.4|33634.9|33493.9|33631.6|33490.6|7
1626098630000|2021-07-12 14:03:50|33635.2|33494.2|33644.5|33503.5|33645.8|33504.8|33633.6|33492.6|5
1626098640000|2021-07-12 14:04:00|33637.8|33496.8|33634|33493|33637.8|33496.8|33630.5|33489.5|7
1626098650000|2021-07-12 14:04:10|33634.7|33493.7|33634.9|33493.9|33635.8|33494.8|33634.2|33493.2|6
1626098660000|2021-07-12 14:04:20|33636.7|33495.7|33633.4|33492.4|33637.1|33496.1|33631.6|33490.6|11
1626098670000|2021-07-12 14:04:30|33634.7|33493.7|33632.1|33491.1|33634.7|33493.7|33631.2|33490.2|18
1626098680000|2021-07-12 14:04:40|33631.2|33490.2|33631.4|33490.4|33633.3|33492.3|33631|33490|11
1626098690000|2021-07-12 14:04:50|33631.3|33490.3|33642.4|33501.4|33642.4|33501.4|33624.7|33483.7|18
1626098700000|2021-07-12 14:05:00|33643.2|33502.2|33624.7|33483.7|33643.2|33502.2|33624.7|33483.7|24
1626098710000|2021-07-12 14:05:10|33624.8|33483.8|33623.5|33482.5|33625.6|33484.6|33623.5|33482.5|20
1626098720000|2021-07-12 14:05:20|33624|33483|33616.4|33475.4|33624.2|33483.2|33616.4|33475.4|23
1626098730000|2021-07-12 14:05:30|33616.2|33475.2|33619.5|33478.5|33619.7|33478.7|33615.6|33474.6|19
1626098740000|2021-07-12 14:05:40|33615.5|33474.5|33621.5|33480.5|33622.3|33481.3|33611.7|33470.7|22
1626098750000|2021-07-12 14:05:50|33622.1|33481.1|33619.5|33478.5|33625.1|33484.1|33619.5|33478.5|26
1626098760000|2021-07-12 14:06:00|33618.8|33477.8|33609.4|33468.4|33619.1|33478.1|33609.4|33468.4|21
1626098770000|2021-07-12 14:06:10|33609.2|33468.2|33616.2|33475.2|33620.8|33479.8|33607.8|33466.8|19
1626098780000|2021-07-12 14:06:20|33616.3|33475.3|33615|33474|33618|33477|33615|33474|23
1626098790000|2021-07-12 14:06:30|33614.9|33473.9|33612.5|33471.5|33616.5|33475.5|33612.3|33471.3|17
1626098800000|2021-07-12 14:06:40|33612.4|33471.4|33609.7|33468.7|33612.9|33471.9|33609.6|33468.6|22
1626098810000|2021-07-12 14:06:50|33610|33469|33609.8|33468.8|33610.7|33469.7|33609.3|33468.3|13
1626098820000|2021-07-12 14:07:00|33609.6|33468.6|33609.6|33468.6|33609.8|33468.8|33609.6|33468.6|3
1626098830000|2021-07-12 14:07:10|33609.3|33468.3|33604.1|33463.1|33609.3|33468.3|33603|33462|17
1626098840000|2021-07-12 14:07:20|33603.6|33462.6|33593|33452|33603.6|33462.6|33592.9|33451.9|23
1626098850000|2021-07-12 14:07:30|33592.9|33451.9|33593.8|33452.8|33600.8|33459.8|33592.6|33451.6|15
1626098860000|2021-07-12 14:07:40|33594.2|33453.2|33591.9|33450.9|33597|33456|33591.7|33450.7|26
1626098870000|2021-07-12 14:07:50|33591.8|33450.8|33591.7|33450.7|33596.2|33455.2|33591.7|33450.7|16
1626098880000|2021-07-12 14:08:00|33594.1|33453.1|33591.9|33450.9|33594.2|33453.2|33591.9|33450.9|10
1626098890000|2021-07-12 14:08:10|33591.8|33450.8|33591.7|33450.7|33591.9|33450.9|33591.7|33450.7|13
1626098900000|2021-07-12 14:08:20|33591.8|33450.8|33591.8|33450.8|33591.9|33450.9|33591.7|33450.7|5
1626098910000|2021-07-12 14:08:30|33591.9|33450.9|33591.8|33450.8|33591.9|33450.9|33591.7|33450.7|7
1626098920000|2021-07-12 14:08:40|33591.9|33450.9|33591.8|33450.8|33591.9|33450.9|33591.6|33450.6|4
1626098950000|2021-07-12 14:09:10|33593.9|33452.9|33594|33453|33594|33453|33592.9|33451.9|6
1626098960000|2021-07-12 14:09:20|33594.4|33453.4|33608.8|33467.8|33609.3|33468.3|33594.4|33453.4|14
1626098970000|2021-07-12 14:09:30|33609|33468|33613.6|33472.6|33614|33473|33599.7|33458.7|33
1626098980000|2021-07-12 14:09:40|33613|33472|33613.4|33472.4|33615.8|33474.8|33613|33472|8
1626098990000|2021-07-12 14:09:50|33613|33472|33613.1|33472.1|33615.5|33474.5|33611.5|33470.5|19
1626099000000|2021-07-12 14:10:00|33612.4|33471.4|33607.6|33466.6|33616.6|33475.6|33606.1|33465.1|27
1626099010000|2021-07-12 14:10:10|33607.5|33466.5|33610.3|33469.3|33611.2|33470.2|33606.3|33465.3|17
1626099020000|2021-07-12 14:10:20|33606.3|33465.3|33607.4|33466.4|33608.5|33467.5|33605.4|33464.4|14
1626099030000|2021-07-12 14:10:30|33607.3|33466.3|33606.6|33465.6|33607.7|33466.7|33606.1|33465.1|9
1626099040000|2021-07-12 14:10:40|33607.3|33466.3|33606.6|33465.6|33607.3|33466.3|33605.8|33464.8|4
1626099050000|2021-07-12 14:10:50|33606.5|33465.5|33606.5|33465.5|33606.5|33465.5|33605.9|33464.9|4
1626099060000|2021-07-12 14:11:00|33606.4|33465.4|33605.6|33464.6|33606.4|33465.4|33604.2|33463.2|10
1626099070000|2021-07-12 14:11:10|33604.6|33463.6|33604.2|33463.2|33604.6|33463.6|33604.2|33463.2|2
1626099080000|2021-07-12 14:11:20|33604.8|33463.8|33604.4|33463.4|33604.8|33463.8|33604.2|33463.2|3
1626099090000|2021-07-12 14:11:30|33604.5|33463.5|33607.9|33466.9|33610.1|33469.1|33604|33463|11
1626099100000|2021-07-12 14:11:40|33607.8|33466.8|33608.3|33467.3|33608.4|33467.4|33607.7|33466.7|7
1626099110000|2021-07-12 14:11:50|33608.2|33467.2|33605.5|33464.5|33608.2|33467.2|33604|33463|5
1626099120000|2021-07-12 14:12:00|33605.9|33464.9|33604.9|33463.9|33605.9|33464.9|33600.5|33459.5|18
1626099130000|2021-07-12 14:12:10|33602.2|33461.2|33602.8|33461.8|33603|33462|33602|33461|5
1626099140000|2021-07-12 14:12:20|33602.4|33461.4|33602.4|33461.4|33602.4|33461.4|33602.4|33461.4|1
1626099150000|2021-07-12 14:12:30|33604.7|33463.7|33603.6|33462.6|33604.7|33463.7|33603.6|33462.6|3
1626099160000|2021-07-12 14:12:40|33605.1|33464.1|33608.9|33467.9|33608.9|33467.9|33605.1|33464.1|2
1626099170000|2021-07-12 14:12:50|33607|33466|33606.9|33465.9|33607|33466|33606.9|33465.9|2
1626099180000|2021-07-12 14:13:00|33606.8|33465.8|33611.7|33470.7|33615.9|33474.9|33606.2|33465.2|16
1626099190000|2021-07-12 14:13:10|33612.2|33471.2|33611.1|33470.1|33612.2|33471.2|33609.5|33468.5|13
1626099200000|2021-07-12 14:13:20|33608.5|33467.5|33607.1|33466.1|33611.1|33470.1|33606.9|33465.9|12
1626099210000|2021-07-12 14:13:30|33607.4|33466.4|33606.8|33465.8|33607.5|33466.5|33606|33465|9
1626099220000|2021-07-12 14:13:40|33605.7|33464.7|33605.7|33464.7|33605.7|33464.7|33605.7|33464.7|1
1626099240000|2021-07-12 14:14:00|33606.8|33465.8|33610|33469|33610|33469|33606.6|33465.6|16
1626099250000|2021-07-12 14:14:10|33609.3|33468.3|33607.8|33466.8|33610.3|33469.3|33607.3|33466.3|7
1626099260000|2021-07-12 14:14:20|33608.3|33467.3|33582.2|33441.2|33615.1|33474.1|33582.2|33441.2|21
1626099270000|2021-07-12 14:14:30|33582.3|33441.3|33590.7|33449.7|33591.6|33450.6|33582.3|33441.3|19
1626099280000|2021-07-12 14:14:40|33590.4|33449.4|33590.8|33449.8|33590.8|33449.8|33589.5|33448.5|9
1626099290000|2021-07-12 14:14:50|33591.3|33450.3|33593.2|33452.2|33594|33453|33589.6|33448.6|14
1626099300000|2021-07-12 14:15:00|33593.6|33452.6|33586.3|33445.3|33593.6|33452.6|33586.3|33445.3|24
1626099310000|2021-07-12 14:15:10|33584.6|33443.6|33578.6|33437.6|33585|33444|33572|33431|17
1626099320000|2021-07-12 14:15:20|33578.1|33437.1|33578.3|33437.3|33579|33438|33578.1|33437.1|5
1626099330000|2021-07-12 14:15:30|33577.1|33436.1|33579.7|33438.7|33580.7|33439.7|33577.1|33436.1|8
1626099340000|2021-07-12 14:15:40|33578.9|33437.9|33568.2|33427.2|33578.9|33437.9|33568.2|33427.2|14
1626099350000|2021-07-12 14:15:50|33565|33424|33568.9|33427.9|33580.9|33439.9|33565|33424|11
1626099360000|2021-07-12 14:16:00|33569.5|33428.5|33575.4|33434.4|33575.4|33434.4|33544.2|33403.2|14
1626099370000|2021-07-12 14:16:10|33549.5|33408.5|33547.5|33406.5|33549.7|33408.7|33546.3|33405.3|12
1626099380000|2021-07-12 14:16:20|33547.6|33406.6|33545.1|33404.1|33563.5|33422.5|33533.4|33392.4|31
1626099390000|2021-07-12 14:16:30|33543.9|33402.9|33542.3|33401.3|33544.3|33403.3|33536.4|33395.4|31
1626099400000|2021-07-12 14:16:40|33542.2|33401.2|33538.5|33397.5|33542.2|33401.2|33537.9|33396.9|27
1626099410000|2021-07-12 14:16:50|33538.4|33397.4|33537.5|33396.5|33538.4|33397.4|33537|33396|24
1626099420000|2021-07-12 14:17:00|33537.9|33396.9|33534.9|33393.9|33538.1|33397.1|33534.1|33393.1|27
1626099430000|2021-07-12 14:17:10|33534.1|33393.1|33534|33393|33535.1|33394.1|33533|33392|18
1626099440000|2021-07-12 14:17:20|33534.8|33393.8|33533.5|33392.5|33534.8|33393.8|33533.4|33392.4|13
1626099450000|2021-07-12 14:17:30|33532.8|33391.8|33522|33381|33533.3|33392.3|33522|33381|22
1626099460000|2021-07-12 14:17:40|33523.3|33382.3|33520.8|33379.8|33524.7|33383.7|33519.2|33378.2|16
1626099470000|2021-07-12 14:17:50|33520.2|33379.2|33516.2|33375.2|33520.9|33379.9|33516.1|33375.1|29
1626099480000|2021-07-12 14:18:00|33516.1|33375.1|33524.2|33383.2|33524.2|33383.2|33513.8|33372.8|26
1626099490000|2021-07-12 14:18:10|33526.3|33385.3|33526.2|33385.2|33528.3|33387.3|33523.6|33382.6|25
1626099500000|2021-07-12 14:18:20|33526.8|33385.8|33527.1|33386.1|33528.2|33387.2|33525.9|33384.9|24
1626099510000|2021-07-12 14:18:30|33527.2|33386.2|33520.9|33379.9|33527.2|33386.2|33520.8|33379.8|10
1626099520000|2021-07-12 14:18:40|33520.8|33379.8|33516.1|33375.1|33520.8|33379.8|33514|33373|28
1626099530000|2021-07-12 14:18:50|33516.8|33375.8|33524.3|33383.3|33525.3|33384.3|33516.8|33375.8|27
1626099540000|2021-07-12 14:19:00|33523.8|33382.8|33527.5|33386.5|33527.5|33386.5|33522.4|33381.4|30
1626099550000|2021-07-12 14:19:10|33527.1|33386.1|33535.1|33394.1|33535.2|33394.2|33526.5|33385.5|19
1626099560000|2021-07-12 14:19:20|33535.3|33394.3|33538.6|33397.6|33540.2|33399.2|33533.8|33392.8|28
1626099570000|2021-07-12 14:19:30|33538.5|33397.5|33525.2|33384.2|33538.5|33397.5|33521.7|33380.7|31
1626099580000|2021-07-12 14:19:40|33524.3|33383.3|33526|33385|33527.6|33386.6|33524.2|33383.2|20
1626099590000|2021-07-12 14:19:50|33526.8|33385.8|33522.9|33381.9|33526.8|33385.8|33519.2|33378.2|26
1626099600000|2021-07-12 14:20:00|33524|33383|33523.6|33382.6|33524|33383|33522.5|33381.5|16
1626099610000|2021-07-12 14:20:10|33522.6|33381.6|33523.4|33382.4|33523.4|33382.4|33521.1|33380.1|15
1626099620000|2021-07-12 14:20:20|33522.5|33381.5|33522.4|33381.4|33522.7|33381.7|33521.7|33380.7|7
1626099630000|2021-07-12 14:20:30|33523.3|33382.3|33522|33381|33524.1|33383.1|33521.6|33380.6|14
1626099640000|2021-07-12 14:20:40|33522.3|33381.3|33522.5|33381.5|33522.5|33381.5|33521.5|33380.5|13
1626099650000|2021-07-12 14:20:50|33522.6|33381.6|33525.6|33384.6|33526.1|33385.1|33522.6|33381.6|18
1626099660000|2021-07-12 14:21:00|33526|33385|33527.6|33386.6|33528.2|33387.2|33525|33384|22
1626099670000|2021-07-12 14:21:10|33528.1|33387.1|33526.8|33385.8|33528.7|33387.7|33524.5|33383.5|17
1626099680000|2021-07-12 14:21:20|33529.5|33388.5|33525.9|33384.9|33529.5|33388.5|33525.9|33384.9|12
1626099690000|2021-07-12 14:21:30|33525.8|33384.8|33520.2|33379.2|33525.8|33384.8|33520.1|33379.1|11
1626099700000|2021-07-12 14:21:40|33520.6|33379.6|33520.1|33379.1|33521.1|33380.1|33520.1|33379.1|10
1626099710000|2021-07-12 14:21:50|33520.4|33379.4|33520.4|33379.4|33520.8|33379.8|33520.1|33379.1|9
1626099720000|2021-07-12 14:22:00|33520.2|33379.2|33521.2|33380.2|33521.5|33380.5|33520.2|33379.2|18
1626099730000|2021-07-12 14:22:10|33520.9|33379.9|33523.4|33382.4|33523.4|33382.4|33520.9|33379.9|11
1626099740000|2021-07-12 14:22:20|33523.3|33382.3|33522.6|33381.6|33523.3|33382.3|33522.5|33381.5|10
1626099750000|2021-07-12 14:22:30|33522.9|33381.9|33523.9|33382.9|33523.9|33382.9|33522.9|33381.9|8
1626099760000|2021-07-12 14:22:40|33523.3|33382.3|33523.5|33382.5|33524.9|33383.9|33523.3|33382.3|9
1626099770000|2021-07-12 14:22:50|33523.9|33382.9|33523.7|33382.7|33523.9|33382.9|33523.5|33382.5|8
1626099780000|2021-07-12 14:23:00|33523.9|33382.9|33523.8|33382.8|33523.9|33382.9|33521.8|33380.8|19
1626099790000|2021-07-12 14:23:10|33523.6|33382.6|33533.1|33392.1|33533.7|33392.7|33523.6|33382.6|19
1626099800000|2021-07-12 14:23:20|33533|33392|33521.4|33380.4|33533.3|33392.3|33520.4|33379.4|27
1626099810000|2021-07-12 14:23:30|33521.8|33380.8|33522|33381|33522.5|33381.5|33521.1|33380.1|18
1626099820000|2021-07-12 14:23:40|33521.5|33380.5|33521.8|33380.8|33522.2|33381.2|33521.5|33380.5|8
1626099830000|2021-07-12 14:23:50|33522.2|33381.2|33519|33378|33522.2|33381.2|33519|33378|9
1626099840000|2021-07-12 14:24:00|33519.2|33378.2|33496.9|33355.9|33519.5|33378.5|33496.9|33355.9|33
1626099850000|2021-07-12 14:24:10|33499.6|33358.6|33486.9|33345.9|33499.6|33358.6|33484.1|33343.1|35
1626099860000|2021-07-12 14:24:20|33485.5|33344.5|33477.6|33336.6|33486.8|33345.8|33477.6|33336.6|23
1626099870000|2021-07-12 14:24:30|33470.8|33329.8|33466|33325|33470.8|33329.8|33447.6|33306.6|39
1626099880000|2021-07-12 14:24:40|33463.8|33322.8|33466.1|33325.1|33467.7|33326.7|33461.8|33320.8|28
1626099890000|2021-07-12 14:24:50|33466.2|33325.2|33471.5|33330.5|33474.4|33333.4|33465.8|33324.8|17
1626099900000|2021-07-12 14:25:00|33472|33331|33470.3|33329.3|33472|33331|33470.3|33329.3|2
1626099910000|2021-07-12 14:25:10|33469|33328|33470.3|33329.3|33470.3|33329.3|33469|33328|4
1626099920000|2021-07-12 14:25:20|33469.5|33328.5|33474.3|33333.3|33474.7|33333.7|33469.5|33328.5|21
1626099930000|2021-07-12 14:25:30|33474.2|33333.2|33475.2|33334.2|33476.3|33335.3|33474|33333|17
1626099940000|2021-07-12 14:25:40|33475.4|33334.4|33493.9|33352.9|33494.1|33353.1|33475.4|33334.4|38
1626099950000|2021-07-12 14:25:50|33493.8|33352.8|33501.1|33360.1|33502.3|33361.3|33492.8|33351.8|33
1626099960000|2021-07-12 14:26:00|33501.4|33360.4|33506.1|33365.1|33506.2|33365.2|33499.3|33358.3|25
1626099970000|2021-07-12 14:26:10|33507.8|33366.8|33513.7|33372.7|33513.7|33372.7|33507.8|33366.8|28
1626099980000|2021-07-12 14:26:20|33513.8|33372.8|33515.2|33374.2|33517.8|33376.8|33513.8|33372.8|21
1626099990000|2021-07-12 14:26:30|33515.1|33374.1|33519.9|33378.9|33521.2|33380.2|33514.4|33373.4|32
1626100000000|2021-07-12 14:26:40|33521|33380|33525.4|33384.4|33525.6|33384.6|33518.8|33377.8|19
1626100010000|2021-07-12 14:26:50|33525.8|33384.8|33528.5|33387.5|33528.5|33387.5|33525.8|33384.8|15
1626100020000|2021-07-12 14:27:00|33529.3|33388.3|33529.4|33388.4|33538|33397|33529.1|33388.1|28
1626100030000|2021-07-12 14:27:10|33529.3|33388.3|33525.4|33384.4|33530.8|33389.8|33524.9|33383.9|25
1626100040000|2021-07-12 14:27:20|33525.9|33384.9|33528.5|33387.5|33528.6|33387.6|33525.9|33384.9|12
1626100050000|2021-07-12 14:27:30|33528.7|33387.7|33530.4|33389.4|33531.8|33390.8|33528.7|33387.7|26
1626100060000|2021-07-12 14:27:40|33529.9|33388.9|33529|33388|33530.2|33389.2|33528.6|33387.6|26
1626100070000|2021-07-12 14:27:50|33529.2|33388.2|33529.2|33388.2|33532|33391|33526.5|33385.5|32
1626100080000|2021-07-12 14:28:00|33528.9|33387.9|33529.9|33388.9|33530.2|33389.2|33527.1|33386.1|16
1626100090000|2021-07-12 14:28:10|33530.3|33389.3|33525.8|33384.8|33535.5|33394.5|33525.8|33384.8|29
1626100100000|2021-07-12 14:28:20|33525|33384|33513.2|33372.2|33525|33384|33512.3|33371.3|23
1626100110000|2021-07-12 14:28:30|33513.3|33372.3|33516.2|33375.2|33516.5|33375.5|33513.3|33372.3|10
1626100120000|2021-07-12 14:28:40|33516.4|33375.4|33521.8|33380.8|33521.8|33380.8|33516.1|33375.1|17
1626100130000|2021-07-12 14:28:50|33521.6|33380.6|33524.6|33383.6|33525.5|33384.5|33521.6|33380.6|16
1626100140000|2021-07-12 14:29:00|33524.4|33383.4|33528.7|33387.7|33528.7|33387.7|33524.4|33383.4|13
1626100150000|2021-07-12 14:29:10|33530|33389|33525.6|33384.6|33530|33389|33523.7|33382.7|23
1626100160000|2021-07-12 14:29:20|33524.9|33383.9|33525.5|33384.5|33531.6|33390.6|33524.8|33383.8|33
1626100170000|2021-07-12 14:29:30|33525.6|33384.6|33520.9|33379.9|33526.3|33385.3|33520.8|33379.8|21
1626100180000|2021-07-12 14:29:40|33519.4|33378.4|33511.1|33370.1|33521.3|33380.3|33511.1|33370.1|18
1626100190000|2021-07-12 14:29:50|33511.3|33370.3|33499.5|33358.5|33511.3|33370.3|33498.6|33357.6|28
1626100200000|2021-07-12 14:30:00|33500.4|33359.4|33499.6|33358.6|33501.7|33360.7|33498.4|33357.4|25
1626100210000|2021-07-12 14:30:10|33499.7|33358.7|33510.3|33369.3|33510.6|33369.6|33499.7|33358.7|27
1626100220000|2021-07-12 14:30:20|33510.6|33369.6|33508.5|33367.5|33511.2|33370.2|33508.5|33367.5|7
1626100230000|2021-07-12 14:30:30|33506.7|33365.7|33505.1|33364.1|33506.7|33365.7|33503.1|33362.1|23
1626100240000|2021-07-12 14:30:40|33504|33363|33505.4|33364.4|33506.3|33365.3|33503|33362|16
1626100250000|2021-07-12 14:30:50|33505.6|33364.6|33508.9|33367.9|33509|33368|33505.6|33364.6|19
1626100260000|2021-07-12 14:31:00|33506.8|33365.8|33516.3|33375.3|33517.4|33376.4|33506.8|33365.8|20
1626100270000|2021-07-12 14:31:10|33515.6|33374.6|33516.1|33375.1|33517.4|33376.4|33514.9|33373.9|24
1626100280000|2021-07-12 14:31:20|33515.5|33374.5|33515.3|33374.3|33516.1|33375.1|33514.8|33373.8|11
1626100290000|2021-07-12 14:31:30|33515.1|33374.1|33518.5|33377.5|33518.5|33377.5|33515.1|33374.1|16
1626100300000|2021-07-12 14:31:40|33517.9|33376.9|33524.6|33383.6|33526.1|33385.1|33513.8|33372.8|23
1626100310000|2021-07-12 14:31:50|33525.7|33384.7|33531.2|33390.2|33533|33392|33524.1|33383.1|12
1626100320000|2021-07-12 14:32:00|33530.9|33389.9|33530.9|33389.9|33533.1|33392.1|33529.2|33388.2|16
1626100330000|2021-07-12 14:32:10|33533.8|33392.8|33533.8|33392.8|33533.9|33392.9|33530.2|33389.2|20
1626100340000|2021-07-12 14:32:20|33533.9|33392.9|33532.2|33391.2|33536|33395|33532.2|33391.2|14
1626100350000|2021-07-12 14:32:30|33533.3|33392.3|33533.8|33392.8|33533.9|33392.9|33529.8|33388.8|21
1626100360000|2021-07-12 14:32:40|33533.6|33392.6|33527.9|33386.9|33533.6|33392.6|33527.4|33386.4|13
1626100370000|2021-07-12 14:32:50|33527.4|33386.4|33527.2|33386.2|33528|33387|33526.9|33385.9|15
1626100380000|2021-07-12 14:33:00|33526.6|33385.6|33527.1|33386.1|33527.1|33386.1|33525.5|33384.5|12
1626100390000|2021-07-12 14:33:10|33527.6|33386.6|33527.8|33386.8|33528.2|33387.2|33527.6|33386.6|4
1626100400000|2021-07-12 14:33:20|33527.7|33386.7|33527|33386|33527.7|33386.7|33527|33386|3
1626100410000|2021-07-12 14:33:30|33526.2|33385.2|33516|33375|33526.2|33385.2|33515.5|33374.5|27
1626100420000|2021-07-12 14:33:40|33514.8|33373.8|33513|33372|33519.6|33378.6|33512.4|33371.4|28
1626100430000|2021-07-12 14:33:50|33514.5|33373.5|33516.1|33375.1|33518.8|33377.8|33513.5|33372.5|27
1626100440000|2021-07-12 14:34:00|33515.6|33374.6|33522|33381|33522|33381|33515.2|33374.2|23
1626100450000|2021-07-12 14:34:10|33522.9|33381.9|33519|33378|33523.3|33382.3|33518.3|33377.3|13
1626100460000|2021-07-12 14:34:20|33518.9|33377.9|33521.1|33380.1|33521.2|33380.2|33518.9|33377.9|13
1626100470000|2021-07-12 14:34:30|33521.9|33380.9|33521.3|33380.3|33522.4|33381.4|33521.1|33380.1|5
1626100480000|2021-07-12 14:34:40|33525|33384|33525|33384|33525|33384|33525|33384|1
1626100490000|2021-07-12 14:34:50|33526|33385|33524.2|33383.2|33526|33385|33523.8|33382.8|5
1626100500000|2021-07-12 14:35:00|33526.7|33385.7|33543.5|33402.5|33545.5|33404.5|33523.5|33382.5|23
1626100510000|2021-07-12 14:35:10|33542.5|33401.5|33549.3|33408.3|33550.4|33409.4|33542.5|33401.5|28
1626100520000|2021-07-12 14:35:20|33547.3|33406.3|33548.6|33407.6|33549.7|33408.7|33546|33405|26
1626100530000|2021-07-12 14:35:30|33548.5|33407.5|33552.6|33411.6|33552.6|33411.6|33547.2|33406.2|21
1626100540000|2021-07-12 14:35:40|33546.8|33405.8|33552|33411|33552.6|33411.6|33546.8|33405.8|23
1626100550000|2021-07-12 14:35:50|33549.8|33408.8|33548.2|33407.2|33549.8|33408.8|33548.2|33407.2|5
1626100560000|2021-07-12 14:36:00|33545.9|33404.9|33549.1|33408.1|33549.1|33408.1|33544.8|33403.8|9
1626100570000|2021-07-12 14:36:10|33548.8|33407.8|33549.4|33408.4|33549.4|33408.4|33548.8|33407.8|3
1626100580000|2021-07-12 14:36:20|33548.9|33407.9|33545.8|33404.8|33548.9|33407.9|33545.8|33404.8|7
1626100590000|2021-07-12 14:36:30|33546.3|33405.3|33547.1|33406.1|33547.1|33406.1|33546.3|33405.3|3
1626100600000|2021-07-12 14:36:40|33548|33407|33550.2|33409.2|33550.5|33409.5|33548|33407|11
1626100610000|2021-07-12 14:36:50|33550.6|33409.6|33555.7|33414.7|33556.2|33415.2|33550.6|33409.6|19
1626100620000|2021-07-12 14:37:00|33555.6|33414.6|33556.3|33415.3|33556.9|33415.9|33555.3|33414.3|23
1626100630000|2021-07-12 14:37:10|33555.5|33414.5|33556.2|33415.2|33558.2|33417.2|33555.3|33414.3|27
1626100640000|2021-07-12 14:37:20|33557.2|33416.2|33562.5|33421.5|33562.5|33421.5|33557.2|33416.2|21
1626100650000|2021-07-12 14:37:30|33563.1|33422.1|33568.6|33427.6|33568.6|33427.6|33563.1|33422.1|12
1626100660000|2021-07-12 14:37:40|33568.7|33427.7|33568.6|33427.6|33568.8|33427.8|33567.2|33426.2|8
1626100670000|2021-07-12 14:37:50|33568.1|33427.1|33568.6|33427.6|33568.6|33427.6|33565.9|33424.9|6
1626100680000|2021-07-12 14:38:00|33568.7|33427.7|33566.9|33425.9|33568.8|33427.8|33566.8|33425.8|6
1626100700000|2021-07-12 14:38:20|33568|33427|33573.7|33432.7|33573.7|33432.7|33568|33427|5
1626100710000|2021-07-12 14:38:30|33571.2|33430.2|33573.8|33432.8|33574|33433|33571.2|33430.2|9
1626100720000|2021-07-12 14:38:40|33573.3|33432.3|33575|33434|33575.7|33434.7|33573.3|33432.3|15
1626100730000|2021-07-12 14:38:50|33575.6|33434.6|33575.1|33434.1|33575.8|33434.8|33574.5|33433.5|23
1626100740000|2021-07-12 14:39:00|33575|33434|33575.4|33434.4|33575.6|33434.6|33574.9|33433.9|8
1626100750000|2021-07-12 14:39:10|33575.8|33434.8|33575.8|33434.8|33575.9|33434.9|33575.8|33434.8|3
1626100760000|2021-07-12 14:39:20|33576|33435|33577.7|33436.7|33578.2|33437.2|33576|33435|8
1626100770000|2021-07-12 14:39:30|33577.9|33436.9|33583|33442|33583.1|33442.1|33577.9|33436.9|11
1626100780000|2021-07-12 14:39:40|33583.3|33442.3|33588|33447|33588.3|33447.3|33583.3|33442.3|12
1626100790000|2021-07-12 14:39:50|33584.6|33443.6|33577.3|33436.3|33587.7|33446.7|33577.3|33436.3|13
1626100800000|2021-07-12 14:40:00|33576|33435|33561.2|33420.2|33576|33435|33560.9|33419.9|12
1626100810000|2021-07-12 14:40:10|33561.1|33420.1|33541.4|33400.4|33561.1|33420.1|33540.6|33399.6|20
1626100820000|2021-07-12 14:40:20|33540.3|33399.3|33540.8|33399.8|33541.4|33400.4|33539.7|33398.7|8
1626100830000|2021-07-12 14:40:30|33539.4|33398.4|33538.4|33397.4|33539.5|33398.5|33537.6|33396.6|15
1626100840000|2021-07-12 14:40:40|33538.6|33397.6|33541.3|33400.3|33541.3|33400.3|33538.5|33397.5|22
1626100850000|2021-07-12 14:40:50|33542|33401|33540.9|33399.9|33542.6|33401.6|33540.9|33399.9|13
1626100860000|2021-07-12 14:41:00|33540.5|33399.5|33540.4|33399.4|33542|33401|33539.8|33398.8|16
1626100870000|2021-07-12 14:41:10|33540.3|33399.3|33539.8|33398.8|33543.9|33402.9|33539.8|33398.8|14
1626100880000|2021-07-12 14:41:20|33539.7|33398.7|33539.7|33398.7|33539.8|33398.8|33539.7|33398.7|3
1626100890000|2021-07-12 14:41:30|33540.1|33399.1|33554.2|33413.2|33554.2|33413.2|33539.9|33398.9|24
1626100900000|2021-07-12 14:41:40|33554.3|33413.3|33557.6|33416.6|33557.6|33416.6|33554.2|33413.2|14
1626100910000|2021-07-12 14:41:50|33557.4|33416.4|33557.6|33416.6|33558.7|33417.7|33555.9|33414.9|14
1626100920000|2021-07-12 14:42:00|33558.3|33417.3|33563.6|33422.6|33563.6|33422.6|33557.5|33416.5|9
1626100930000|2021-07-12 14:42:10|33564.1|33423.1|33562.9|33421.9|33564.9|33423.9|33560.1|33419.1|21
1626100940000|2021-07-12 14:42:20|33562.8|33421.8|33562.8|33421.8|33563.4|33422.4|33559.8|33418.8|13
1626100950000|2021-07-12 14:42:30|33562.4|33421.4|33568.3|33427.3|33569.9|33428.9|33562.4|33421.4|15
1626100960000|2021-07-12 14:42:40|33569.4|33428.4|33568.7|33427.7|33574.3|33433.3|33568.6|33427.6|20
1626100970000|2021-07-12 14:42:50|33571.3|33430.3|33576.9|33435.9|33576.9|33435.9|33569.5|33428.5|19
1626100980000|2021-07-12 14:43:00|33577.5|33436.5|33579.2|33438.2|33579.9|33438.9|33576.7|33435.7|13
1626100990000|2021-07-12 14:43:10|33581.8|33440.8|33583.2|33442.2|33583.8|33442.8|33581.1|33440.1|15
1626101000000|2021-07-12 14:43:20|33583.1|33442.1|33589.4|33448.4|33589.8|33448.8|33582.4|33441.4|20
1626101010000|2021-07-12 14:43:30|33589.2|33448.2|33589.1|33448.1|33590.6|33449.6|33589.1|33448.1|9
1626101020000|2021-07-12 14:43:40|33589.2|33448.2|33581.9|33440.9|33589.3|33448.3|33581.9|33440.9|21
1626101030000|2021-07-12 14:43:50|33579.4|33438.4|33575.2|33434.2|33579.4|33438.4|33575.2|33434.2|20
1626101040000|2021-07-12 14:44:00|33574.9|33433.9|33561.3|33420.3|33575|33434|33561.3|33420.3|27
1626101050000|2021-07-12 14:44:10|33561|33420|33547.2|33406.2|33561.7|33420.7|33547.2|33406.2|22
1626101060000|2021-07-12 14:44:20|33548.2|33407.2|33545.5|33404.5|33548.2|33407.2|33545.4|33404.4|25
1626101070000|2021-07-12 14:44:30|33545.3|33404.3|33545.2|33404.2|33545.5|33404.5|33544.1|33403.1|16
1626101080000|2021-07-12 14:44:40|33545|33404|33544.2|33403.2|33545.1|33404.1|33543.8|33402.8|11
1626101090000|2021-07-12 14:44:50|33544.1|33403.1|33543.8|33402.8|33544.4|33403.4|33541.7|33400.7|23
1626101100000|2021-07-12 14:45:00|33541.5|33400.5|33531.9|33390.9|33541.5|33400.5|33531.9|33390.9|17
1626101110000|2021-07-12 14:45:10|33531.8|33390.8|33531.9|33390.9|33533.8|33392.8|33531.8|33390.8|17
1626101120000|2021-07-12 14:45:20|33532.2|33391.2|33549.2|33408.2|33549.2|33408.2|33532.2|33391.2|34
1626101130000|2021-07-12 14:45:30|33549.3|33408.3|33560|33419|33560.7|33419.7|33547.9|33406.9|32
1626101140000|2021-07-12 14:45:40|33560.4|33419.4|33559.7|33418.7|33561.2|33420.2|33559.4|33418.4|18
1626101150000|2021-07-12 14:45:50|33559.8|33418.8|33560.8|33419.8|33561.6|33420.6|33559.6|33418.6|12
1626101160000|2021-07-12 14:46:00|33560.6|33419.6|33604.5|33463.5|33604.5|33463.5|33560.6|33419.6|32
1626101170000|2021-07-12 14:46:10|33602|33461|33600.9|33459.9|33602.5|33461.5|33599.2|33458.2|22
1626101180000|2021-07-12 14:46:20|33601.3|33460.3|33603|33462|33604.4|33463.4|33598.8|33457.8|21
1626101190000|2021-07-12 14:46:30|33604.4|33463.4|33605.5|33464.5|33606.7|33465.7|33603|33462|11
1626101200000|2021-07-12 14:46:40|33606.7|33465.7|33607.5|33466.5|33607.7|33466.7|33606.1|33465.1|22
1626101210000|2021-07-12 14:46:50|33607.6|33466.6|33607.2|33466.2|33608.5|33467.5|33605.6|33464.6|22
1626101220000|2021-07-12 14:47:00|33607.8|33466.8|33598.7|33457.7|33610.2|33469.2|33597.6|33456.6|24
1626101230000|2021-07-12 14:47:10|33598.2|33457.2|33589.5|33448.5|33598.2|33457.2|33586.2|33445.2|33
1626101240000|2021-07-12 14:47:20|33588.7|33447.7|33592.2|33451.2|33593.8|33452.8|33588.5|33447.5|27
1626101250000|2021-07-12 14:47:30|33592.1|33451.1|33591.1|33450.1|33595.7|33454.7|33591.1|33450.1|29
1626101260000|2021-07-12 14:47:40|33591.3|33450.3|33590.6|33449.6|33591.3|33450.3|33590.2|33449.2|9
1626101270000|2021-07-12 14:47:50|33590.7|33449.7|33588.4|33447.4|33590.7|33449.7|33588.4|33447.4|4
1626101280000|2021-07-12 14:48:00|33587.1|33446.1|33573.7|33432.7|33587.1|33446.1|33573.7|33432.7|24
1626101290000|2021-07-12 14:48:10|33573.2|33432.2|33575|33434|33575|33434|33573.2|33432.2|8
1626101300000|2021-07-12 14:48:20|33575.6|33434.6|33575.1|33434.1|33576.4|33435.4|33574.8|33433.8|8
1626101310000|2021-07-12 14:48:30|33574.2|33433.2|33574.8|33433.8|33574.8|33433.8|33573.1|33432.1|9
1626101320000|2021-07-12 14:48:40|33574.9|33433.9|33575.3|33434.3|33576.5|33435.5|33573.6|33432.6|12
1626101330000|2021-07-12 14:48:50|33575.1|33434.1|33573|33432|33576|33435|33572.9|33431.9|19
1626101340000|2021-07-12 14:49:00|33574|33433|33571.6|33430.6|33574|33433|33567.6|33426.6|26
1626101350000|2021-07-12 14:49:10|33568.9|33427.9|33563.9|33422.9|33569.9|33428.9|33561.3|33420.3|13
1626101360000|2021-07-12 14:49:20|33563.6|33422.6|33557.2|33416.2|33566.3|33425.3|33556.9|33415.9|20
1626101370000|2021-07-12 14:49:30|33558|33417|33562.4|33421.4|33562.4|33421.4|33557|33416|20
1626101380000|2021-07-12 14:49:40|33562.7|33421.7|33566.4|33425.4|33567.6|33426.6|33561.4|33420.4|31
1626101390000|2021-07-12 14:49:50|33566.3|33425.3|33568.3|33427.3|33568.7|33427.7|33566|33425|24
1626101400000|2021-07-12 14:50:00|33568.5|33427.5|33563.7|33422.7|33573.3|33432.3|33561.7|33420.7|26
1626101410000|2021-07-12 14:50:10|33564.7|33423.7|33555.1|33414.1|33564.7|33423.7|33554.1|33413.1|17
1626101420000|2021-07-12 14:50:20|33555.8|33414.8|33555.7|33414.7|33555.8|33414.8|33554|33413|15
1626101430000|2021-07-12 14:50:30|33555.8|33414.8|33555.6|33414.6|33556.7|33415.7|33555.6|33414.6|6
1626101440000|2021-07-12 14:50:40|33553.6|33412.6|33548.2|33407.2|33553.9|33412.9|33548.2|33407.2|23
1626101450000|2021-07-12 14:50:50|33549.6|33408.6|33539.1|33398.1|33549.6|33408.6|33539.1|33398.1|25
1626101460000|2021-07-12 14:51:00|33539.2|33398.2|33542.3|33401.3|33543.4|33402.4|33539.2|33398.2|17
1626101470000|2021-07-12 14:51:10|33541.8|33400.8|33539.9|33398.9|33541.9|33400.9|33539.6|33398.6|17
1626101480000|2021-07-12 14:51:20|33539.7|33398.7|33538.2|33397.2|33540|33399|33537.9|33396.9|25
1626101490000|2021-07-12 14:51:30|33538.1|33397.1|33530|33389|33538.1|33397.1|33529.7|33388.7|23
1626101500000|2021-07-12 14:51:40|33530.2|33389.2|33527|33386|33531.4|33390.4|33525.4|33384.4|19
1626101510000|2021-07-12 14:51:50|33525.6|33384.6|33524.1|33383.1|33525.6|33384.6|33520.7|33379.7|8
1626101520000|2021-07-12 14:52:00|33524|33383|33521.1|33380.1|33524|33383|33521.1|33380.1|11
1626101530000|2021-07-12 14:52:10|33520.8|33379.8|33524.4|33383.4|33524.4|33383.4|33519.4|33378.4|18
1626101540000|2021-07-12 14:52:20|33525.7|33384.7|33529.2|33388.2|33529.2|33388.2|33525.3|33384.3|21
1626101550000|2021-07-12 14:52:30|33528.6|33387.6|33528.6|33387.6|33528.7|33387.7|33528.3|33387.3|10
1626101560000|2021-07-12 14:52:40|33528.1|33387.1|33526.7|33385.7|33528.2|33387.2|33526.7|33385.7|12
1626101570000|2021-07-12 14:52:50|33526.9|33385.9|33523.6|33382.6|33526.9|33385.9|33523.5|33382.5|15
1626101580000|2021-07-12 14:53:00|33523.9|33382.9|33517.4|33376.4|33525.4|33384.4|33515.5|33374.5|24
1626101590000|2021-07-12 14:53:10|33518.2|33377.2|33508.5|33367.5|33518.2|33377.2|33508.3|33367.3|33
1626101600000|2021-07-12 14:53:20|33508.9|33367.9|33505.7|33364.7|33509|33368|33505.7|33364.7|28
1626101610000|2021-07-12 14:53:30|33506|33365|33513.2|33372.2|33514.9|33373.9|33503.3|33362.3|32
1626101620000|2021-07-12 14:53:40|33513.6|33372.6|33512.5|33371.5|33514.6|33373.6|33511.9|33370.9|20
1626101630000|2021-07-12 14:53:50|33512.7|33371.7|33512.4|33371.4|33513|33372|33511.5|33370.5|20
1626101640000|2021-07-12 14:54:00|33512.5|33371.5|33509.6|33368.6|33512.5|33371.5|33509.6|33368.6|14
1626101650000|2021-07-12 14:54:10|33510.1|33369.1|33508.7|33367.7|33510.1|33369.1|33508.7|33367.7|4
1626101660000|2021-07-12 14:54:20|33508.5|33367.5|33501.1|33360.1|33508.8|33367.8|33500.2|33359.2|15
1626101670000|2021-07-12 14:54:30|33501.5|33360.5|33501.2|33360.2|33503.4|33362.4|33499.1|33358.1|19
1626101680000|2021-07-12 14:54:40|33501.1|33360.1|33502.5|33361.5|33502.5|33361.5|33501.1|33360.1|9
1626101690000|2021-07-12 14:54:50|33502.4|33361.4|33508.8|33367.8|33508.8|33367.8|33498.9|33357.9|24
1626101700000|2021-07-12 14:55:00|33507.8|33366.8|33509|33368|33514.2|33373.2|33507|33366|29
1626101710000|2021-07-12 14:55:10|33508.7|33367.7|33501.7|33360.7|33509.5|33368.5|33501.7|33360.7|32
1626101720000|2021-07-12 14:55:20|33501.5|33360.5|33501.3|33360.3|33501.8|33360.8|33501.3|33360.3|7
1626101730000|2021-07-12 14:55:30|33500.6|33359.6|33500.1|33359.1|33501|33360|33500.1|33359.1|6
1626101740000|2021-07-12 14:55:40|33498.1|33357.1|33500.1|33359.1|33500.1|33359.1|33498.1|33357.1|2
1626101750000|2021-07-12 14:55:50|33498.1|33357.1|33499.8|33358.8|33500.7|33359.7|33495.9|33354.9|12
1626101760000|2021-07-12 14:56:00|33499|33358|33500.5|33359.5|33501.1|33360.1|33499|33358|27
1626101770000|2021-07-12 14:56:10|33503.5|33362.5|33511|33370|33513.9|33372.9|33503.5|33362.5|26
1626101780000|2021-07-12 14:56:20|33512.9|33371.9|33504.3|33363.3|33512.9|33371.9|33502|33361|26
1626101790000|2021-07-12 14:56:30|33504.8|33363.8|33515|33374|33516.6|33375.6|33504.8|33363.8|33
1626101800000|2021-07-12 14:56:40|33514.5|33373.5|33508.7|33367.7|33515.5|33374.5|33508.5|33367.5|33
1626101810000|2021-07-12 14:56:50|33508.9|33367.9|33508|33367|33509.8|33368.8|33507.2|33366.2|26
1626101820000|2021-07-12 14:57:00|33507.9|33366.9|33506.7|33365.7|33508.2|33367.2|33506.6|33365.6|19
1626101830000|2021-07-12 14:57:10|33506.8|33365.8|33496|33355|33507.1|33366.1|33495.2|33354.2|23
1626101840000|2021-07-12 14:57:20|33495.9|33354.9|33495.5|33354.5|33498.8|33357.8|33494.9|33353.9|29
1626101850000|2021-07-12 14:57:30|33495.6|33354.6|33493|33352|33495.6|33354.6|33492.6|33351.6|19
1626101860000|2021-07-12 14:57:40|33492.7|33351.7|33495|33354|33495.4|33354.4|33492.7|33351.7|11
1626101870000|2021-07-12 14:57:50|33495.8|33354.8|33495.1|33354.1|33495.9|33354.9|33495.1|33354.1|4
1626101880000|2021-07-12 14:58:00|33495|33354|33493.3|33352.3|33495|33354|33493|33352|16
1626101890000|2021-07-12 14:58:10|33493.5|33352.5|33489.7|33348.7|33493.5|33352.5|33489.7|33348.7|10
1626101900000|2021-07-12 14:58:20|33490.1|33349.1|33488.2|33347.2|33492.2|33351.2|33487.6|33346.6|11
1626101910000|2021-07-12 14:58:30|33488.1|33347.1|33482.5|33341.5|33488.1|33347.1|33482.5|33341.5|14
1626101920000|2021-07-12 14:58:40|33483.3|33342.3|33482.4|33341.4|33483.6|33342.6|33482.4|33341.4|8
1626101930000|2021-07-12 14:58:50|33483.4|33342.4|33490.2|33349.2|33490.2|33349.2|33481.2|33340.2|15
1626101940000|2021-07-12 14:59:00|33489.3|33348.3|33489.3|33348.3|33489.5|33348.5|33488.4|33347.4|10
1626101950000|2021-07-12 14:59:10|33489.5|33348.5|33486.4|33345.4|33489.5|33348.5|33486.4|33345.4|11
1626101960000|2021-07-12 14:59:20|33485.9|33344.9|33483.8|33342.8|33486.9|33345.9|33483.8|33342.8|17
1626101970000|2021-07-12 14:59:30|33483.4|33342.4|33484.4|33343.4|33485.7|33344.7|33480.9|33339.9|17
1626101980000|2021-07-12 14:59:40|33484.5|33343.5|33482.3|33341.3|33485.5|33344.5|33482.2|33341.2|14
1626101990000|2021-07-12 14:59:50|33482.2|33341.2|33480.3|33339.3|33482.2|33341.2|33479.6|33338.6|17
1626102000000|2021-07-12 15:00:00|33480.4|33339.4|33481.8|33340.8|33481.8|33340.8|33480.2|33339.2|7
1626102010000|2021-07-12 15:00:10|33480.8|33339.8|33480.4|33339.4|33482.2|33341.2|33480|33339|14
1626102020000|2021-07-12 15:00:20|33480.3|33339.3|33481.8|33340.8|33481.9|33340.9|33480.2|33339.2|8
1626102030000|2021-07-12 15:00:30|33480.8|33339.8|33480.5|33339.5|33482.3|33341.3|33480.2|33339.2|10
1626102040000|2021-07-12 15:00:40|33480.4|33339.4|33480.2|33339.2|33480.4|33339.4|33480.2|33339.2|8
1626102050000|2021-07-12 15:00:50|33480.1|33339.1|33478.9|33337.9|33480.9|33339.9|33478.9|33337.9|12
1626102060000|2021-07-12 15:01:00|33479.8|33338.8|33470.2|33329.2|33479.8|33338.8|33466.5|33325.5|17
1626102070000|2021-07-12 15:01:10|33470.4|33329.4|33469|33328|33471.2|33330.2|33467.3|33326.3|23
1626102080000|2021-07-12 15:01:20|33468.9|33327.9|33463.1|33322.1|33468.9|33327.9|33462.9|33321.9|19
1626102090000|2021-07-12 15:01:30|33463.6|33322.6|33458.5|33317.5|33463.6|33322.6|33458.5|33317.5|19
1626102100000|2021-07-12 15:01:40|33458.6|33317.6|33451.9|33310.9|33458.8|33317.8|33451.2|33310.2|14
1626102110000|2021-07-12 15:01:50|33450.9|33309.9|33440.5|33299.5|33453.6|33312.6|33439.5|33298.5|26
1626102120000|2021-07-12 15:02:00|33439.4|33298.4|33454.6|33313.6|33458.6|33317.6|33439.1|33298.1|30
1626102130000|2021-07-12 15:02:10|33456.4|33315.4|33442.7|33301.7|33461.6|33320.6|33442.7|33301.7|25
1626102140000|2021-07-12 15:02:20|33442.6|33301.6|33440.3|33299.3|33443.1|33302.1|33440.1|33299.1|31
1626102150000|2021-07-12 15:02:30|33439.9|33298.9|33429.5|33288.5|33439.9|33298.9|33429.5|33288.5|29
1626102160000|2021-07-12 15:02:40|33429.3|33288.3|33424.9|33283.9|33430.7|33289.7|33420.3|33279.3|22
1626102170000|2021-07-12 15:02:50|33425.4|33284.4|33422.7|33281.7|33426.5|33285.5|33422.7|33281.7|23
1626102180000|2021-07-12 15:03:00|33423.7|33282.7|33423.4|33282.4|33425.4|33284.4|33421.9|33280.9|19
1626102190000|2021-07-12 15:03:10|33424.9|33283.9|33421.5|33280.5|33424.9|33283.9|33421.5|33280.5|18
1626102200000|2021-07-12 15:03:20|33422|33281|33421.4|33280.4|33425.1|33284.1|33420.7|33279.7|19
1626102210000|2021-07-12 15:03:30|33421.1|33280.1|33412.4|33271.4|33421.4|33280.4|33403.3|33262.3|34
1626102220000|2021-07-12 15:03:40|33412.5|33271.5|33416.8|33275.8|33417|33276|33409.7|33268.7|18
1626102230000|2021-07-12 15:03:50|33416.9|33275.9|33425.6|33284.6|33429|33288|33416.7|33275.7|35
1626102240000|2021-07-12 15:04:00|33425.8|33284.8|33425|33284|33429.1|33288.1|33423.5|33282.5|17
1626102250000|2021-07-12 15:04:10|33424.6|33283.6|33427.2|33286.2|33427.7|33286.7|33423|33282|31
1626102260000|2021-07-12 15:04:20|33426.1|33285.1|33430.4|33289.4|33430.5|33289.5|33423.9|33282.9|32
1626102270000|2021-07-12 15:04:30|33430.7|33289.7|33430|33289|33430.7|33289.7|33425|33284|22
1626102280000|2021-07-12 15:04:40|33429.7|33288.7|33434.4|33293.4|33435.4|33294.4|33428.1|33287.1|13
1626102290000|2021-07-12 15:04:50|33434.1|33293.1|33430.1|33289.1|33434.1|33293.1|33429.8|33288.8|19
1626102300000|2021-07-12 15:05:00|33433.8|33292.8|33441.1|33300.1|33441.5|33300.5|33433.8|33292.8|7
1626102310000|2021-07-12 15:05:10|33438.5|33297.5|33442|33301|33443.3|33302.3|33438.5|33297.5|8
1626102320000|2021-07-12 15:05:20|33443.4|33302.4|33444.6|33303.6|33444.7|33303.7|33443.1|33302.1|10
1626102330000|2021-07-12 15:05:30|33445|33304|33443.7|33302.7|33445.1|33304.1|33443.3|33302.3|15
1626102340000|2021-07-12 15:05:40|33443.8|33302.8|33443.2|33302.2|33446|33305|33443|33302|11
1626102350000|2021-07-12 15:05:50|33443|33302|33451.6|33310.6|33452.3|33311.3|33443|33302|17
1626102360000|2021-07-12 15:06:00|33452.1|33311.1|33452.1|33311.1|33452.8|33311.8|33452.1|33311.1|5
1626102370000|2021-07-12 15:06:10|33452.7|33311.7|33463.1|33322.1|33466.2|33325.2|33451.6|33310.6|19
1626102380000|2021-07-12 15:06:20|33466.1|33325.1|33472|33331|33472|33331|33466.1|33325.1|23
1626102390000|2021-07-12 15:06:30|33472.4|33331.4|33474.9|33333.9|33474.9|33333.9|33469.5|33328.5|14
1626102400000|2021-07-12 15:06:40|33475|33334|33494.9|33353.9|33495.4|33354.4|33475|33334|31
1626102410000|2021-07-12 15:06:50|33494.4|33353.4|33489.6|33348.6|33494.9|33353.9|33486.5|33345.5|19
1626102420000|2021-07-12 15:07:00|33489.7|33348.7|33496.1|33355.1|33496.1|33355.1|33485.6|33344.6|34
1626102430000|2021-07-12 15:07:10|33495.8|33354.8|33497.1|33356.1|33497.6|33356.6|33495.1|33354.1|24
1626102440000|2021-07-12 15:07:20|33495.5|33354.5|33496.9|33355.9|33498.2|33357.2|33494|33353|24
1626102450000|2021-07-12 15:07:30|33497.9|33356.9|33496.9|33355.9|33497.9|33356.9|33496.8|33355.8|7
1626102460000|2021-07-12 15:07:40|33497|33356|33497|33356|33497|33356|33497|33356|1
1626102470000|2021-07-12 15:07:50|33494.9|33353.9|33506.6|33365.6|33506.6|33365.6|33494.9|33353.9|14
1626102480000|2021-07-12 15:08:00|33506|33365|33507.9|33366.9|33508.5|33367.5|33504.3|33363.3|18
1626102490000|2021-07-12 15:08:10|33506.3|33365.3|33510.2|33369.2|33510.2|33369.2|33500.8|33359.8|10
1626102500000|2021-07-12 15:08:20|33506.5|33365.5|33503.3|33362.3|33510.2|33369.2|33502.8|33361.8|6
1626102510000|2021-07-12 15:08:30|33502.3|33361.3|33499.4|33358.4|33503.3|33362.3|33499|33358|11
1626102520000|2021-07-12 15:08:40|33499|33358|33500.9|33359.9|33500.9|33359.9|33496.9|33355.9|12
1626102530000|2021-07-12 15:08:50|33501.8|33360.8|33501.5|33360.5|33501.8|33360.8|33501.5|33360.5|2
1626102540000|2021-07-12 15:09:00|33501.3|33360.3|33501.5|33360.5|33501.5|33360.5|33500.6|33359.6|4
1626102550000|2021-07-12 15:09:10|33501.1|33360.1|33500.2|33359.2|33501.5|33360.5|33499.6|33358.6|8
1626102560000|2021-07-12 15:09:20|33496.9|33355.9|33498.1|33357.1|33499.5|33358.5|33496.9|33355.9|17
1626102570000|2021-07-12 15:09:30|33497.1|33356.1|33499.1|33358.1|33500.3|33359.3|33497.1|33356.1|20
1626102580000|2021-07-12 15:09:40|33496.6|33355.6|33499.2|33358.2|33499.2|33358.2|33496.6|33355.6|7
1626102590000|2021-07-12 15:09:50|33502.2|33361.2|33508|33367|33508|33367|33502.2|33361.2|12
1626102600000|2021-07-12 15:10:00|33508.4|33367.4|33508.1|33367.1|33510.4|33369.4|33507.7|33366.7|16
1626102610000|2021-07-12 15:10:10|33507.5|33366.5|33507.5|33366.5|33507.5|33366.5|33506|33365|12
1626102620000|2021-07-12 15:10:20|33505.9|33364.9|33490.9|33349.9|33505.9|33364.9|33484.9|33343.9|22
1626102630000|2021-07-12 15:10:30|33489.2|33348.2|33490|33349|33490.1|33349.1|33487.4|33346.4|7
1626102640000|2021-07-12 15:10:40|33490.1|33349.1|33478.5|33337.5|33490.9|33349.9|33476.2|33335.2|28
1626102650000|2021-07-12 15:10:50|33478.9|33337.9|33462.1|33321.1|33478.9|33337.9|33460.8|33319.8|23
1626102660000|2021-07-12 15:11:00|33460.9|33319.9|33454|33313|33462.1|33321.1|33454|33313|19
1626102670000|2021-07-12 15:11:10|33455.6|33314.6|33455.5|33314.5|33455.6|33314.6|33454|33313|16
1626102680000|2021-07-12 15:11:20|33455.4|33314.4|33455.2|33314.2|33455.4|33314.4|33453.8|33312.8|11
1626102690000|2021-07-12 15:11:30|33453.8|33312.8|33455.2|33314.2|33455.2|33314.2|33453.8|33312.8|2
1626102700000|2021-07-12 15:11:40|33455.3|33314.3|33455.3|33314.3|33455.3|33314.3|33455.3|33314.3|1
1626102710000|2021-07-12 15:11:50|33454.3|33313.3|33464|33323|33464|33323|33454.3|33313.3|10
1626102720000|2021-07-12 15:12:00|33464.4|33323.4|33484.5|33343.5|33484.5|33343.5|33464.4|33323.4|14
1626102730000|2021-07-12 15:12:10|33486.2|33345.2|33485.9|33344.9|33486.2|33345.2|33479.7|33338.7|10
1626102740000|2021-07-12 15:12:20|33484.4|33343.4|33486.6|33345.6|33486.6|33345.6|33484.4|33343.4|10
1626102750000|2021-07-12 15:12:30|33486.7|33345.7|33490.1|33349.1|33490.3|33349.3|33486.7|33345.7|6
1626102760000|2021-07-12 15:12:40|33503.6|33362.6|33502.9|33361.9|33504.4|33363.4|33502.9|33361.9|12
1626102770000|2021-07-12 15:12:50|33502.4|33361.4|33491.5|33350.5|33502.4|33361.4|33488.1|33347.1|19
1626102780000|2021-07-12 15:13:00|33491.6|33350.6|33475.1|33334.1|33492.5|33351.5|33475.1|33334.1|23
1626102790000|2021-07-12 15:13:10|33478.3|33337.3|33488.6|33347.6|33489.3|33348.3|33473.9|33332.9|13
1626102800000|2021-07-12 15:13:20|33488.7|33347.7|33499|33358|33499.8|33358.8|33488.6|33347.6|18
1626102810000|2021-07-12 15:13:30|33496.3|33355.3|33493.2|33352.2|33502.4|33361.4|33492.6|33351.6|17
1626102820000|2021-07-12 15:13:40|33494.4|33353.4|33493|33352|33496|33355|33492.3|33351.3|11
1626102830000|2021-07-12 15:13:50|33492.3|33351.3|33493|33352|33493|33352|33492.3|33351.3|4
1626102840000|2021-07-12 15:14:00|33492.3|33351.3|33492.3|33351.3|33492.3|33351.3|33492.3|33351.3|1
1626102850000|2021-07-12 15:14:10|33496.2|33355.2|33496.8|33355.8|33496.8|33355.8|33495.9|33354.9|3
1626102860000|2021-07-12 15:14:20|33496.9|33355.9|33496.6|33355.6|33496.9|33355.9|33496.6|33355.6|2
1626102870000|2021-07-12 15:14:30|33496.9|33355.9|33495.4|33354.4|33496.9|33355.9|33491.4|33350.4|3
1626102880000|2021-07-12 15:14:40|33495.7|33354.7|33505.9|33364.9|33505.9|33364.9|33495.7|33354.7|4
1626102890000|2021-07-12 15:14:50|33508.2|33367.2|33512.4|33371.4|33512.4|33371.4|33501.8|33360.8|4
1626102900000|2021-07-12 15:15:00|33501.8|33360.8|33513.8|33372.8|33514|33373|33501.8|33360.8|3
1626102910000|2021-07-12 15:15:10|33512.5|33371.5|33508.9|33367.9|33512.5|33371.5|33508.9|33367.9|8
1626102920000|2021-07-12 15:15:20|33509.1|33368.1|33509.6|33368.6|33509.6|33368.6|33508.8|33367.8|9
1626102930000|2021-07-12 15:15:30|33510.2|33369.2|33501.6|33360.6|33510.3|33369.3|33499.4|33358.4|8
1626102940000|2021-07-12 15:15:40|33502.2|33361.2|33502.7|33361.7|33502.7|33361.7|33498.3|33357.3|5
1626102950000|2021-07-12 15:15:50|33502.4|33361.4|33490.6|33349.6|33502.4|33361.4|33489.1|33348.1|22
1626102960000|2021-07-12 15:16:00|33492.2|33351.2|33494.6|33353.6|33494.9|33353.9|33492.2|33351.2|7
1626102970000|2021-07-12 15:16:10|33494.9|33353.9|33491.1|33350.1|33495.4|33354.4|33491|33350|5
1626102980000|2021-07-12 15:16:20|33491|33350|33499.9|33358.9|33501.5|33360.5|33491|33350|12
1626102990000|2021-07-12 15:16:30|33500.1|33359.1|33501.6|33360.6|33501.6|33360.6|33499.9|33358.9|10
1626103000000|2021-07-12 15:16:40|33500.1|33359.1|33505|33364|33506|33365|33500.1|33359.1|28
1626103020000|2021-07-12 15:17:00|33499.6|33358.6|33499.3|33358.3|33503|33362|33497.8|33356.8|16
1626103030000|2021-07-12 15:17:10|33500|33359|33500.2|33359.2|33500.4|33359.4|33497.8|33356.8|13
1626103040000|2021-07-12 15:17:20|33498|33357|33500.6|33359.6|33502.4|33361.4|33498|33357|22
1626103050000|2021-07-12 15:17:30|33500.4|33359.4|33502.5|33361.5|33502.5|33361.5|33498.5|33357.5|15
1626103060000|2021-07-12 15:17:40|33500.9|33359.9|33500.9|33359.9|33502.5|33361.5|33499.1|33358.1|23
1626103070000|2021-07-12 15:17:50|33500.1|33359.1|33502.4|33361.4|33505.3|33364.3|33500.1|33359.1|12
1626103080000|2021-07-12 15:18:00|33504.9|33363.9|33507.4|33366.4|33507.4|33366.4|33502.4|33361.4|14
1626103090000|2021-07-12 15:18:10|33507.6|33366.6|33508.6|33367.6|33508.6|33367.6|33502.3|33361.3|17
1626103100000|2021-07-12 15:18:20|33508.5|33367.5|33506.3|33365.3|33508.7|33367.7|33505.4|33364.4|15
1626103110000|2021-07-12 15:18:30|33506.4|33365.4|33506.2|33365.2|33506.4|33365.4|33505.4|33364.4|9
1626103120000|2021-07-12 15:18:40|33505.4|33364.4|33505.4|33364.4|33506.4|33365.4|33505.4|33364.4|8
1626103130000|2021-07-12 15:18:50|33511|33370|33511.4|33370.4|33512.6|33371.6|33511|33370|7
1626103140000|2021-07-12 15:19:00|33513.7|33372.7|33513.1|33372.1|33513.7|33372.7|33511.3|33370.3|7
1626103150000|2021-07-12 15:19:10|33512.3|33371.3|33512.7|33371.7|33512.8|33371.8|33510.7|33369.7|11
1626103160000|2021-07-12 15:19:20|33512.6|33371.6|33511.2|33370.2|33512.6|33371.6|33510.9|33369.9|9
1626103170000|2021-07-12 15:19:30|33510.5|33369.5|33511.1|33370.1|33511.2|33370.2|33510.5|33369.5|5
1626103180000|2021-07-12 15:19:40|33511.2|33370.2|33518.8|33377.8|33519.2|33378.2|33511|33370|16
1626103190000|2021-07-12 15:19:50|33519.6|33378.6|33520|33379|33521.2|33380.2|33517.9|33376.9|21
1626103200000|2021-07-12 15:20:00|33521.2|33380.2|33523.4|33382.4|33523.7|33382.7|33518.7|33377.7|24
1626103210000|2021-07-12 15:20:10|33523.9|33382.9|33523.6|33382.6|33524|33383|33521.6|33380.6|13
1626103220000|2021-07-12 15:20:20|33523.5|33382.5|33528.6|33387.6|33530.1|33389.1|33522.6|33381.6|26
1626103230000|2021-07-12 15:20:30|33530|33389|33532.3|33391.3|33533.1|33392.1|33528.6|33387.6|24
1626103240000|2021-07-12 15:20:40|33530.8|33389.8|33527.5|33386.5|33532.5|33391.5|33525.7|33384.7|21
1626103250000|2021-07-12 15:20:50|33528.3|33387.3|33528.6|33387.6|33528.6|33387.6|33527.5|33386.5|9
1626103260000|2021-07-12 15:21:00|33527.8|33386.8|33508.1|33367.1|33529|33388|33507.7|33366.7|20
1626103270000|2021-07-12 15:21:10|33507.7|33366.7|33506.9|33365.9|33507.7|33366.7|33505.9|33364.9|7
1626103280000|2021-07-12 15:21:20|33503.6|33362.6|33505.4|33364.4|33507.6|33366.6|33503.6|33362.6|10
1626103290000|2021-07-12 15:21:30|33504.8|33363.8|33507.7|33366.7|33509.2|33368.2|33504.8|33363.8|11
1626103300000|2021-07-12 15:21:40|33507.1|33366.1|33507.6|33366.6|33507.9|33366.9|33504.9|33363.9|10
1626103310000|2021-07-12 15:21:50|33514.6|33373.6|33510.9|33369.9|33518|33377|33510.9|33369.9|8
1626103320000|2021-07-12 15:22:00|33511|33370|33511.1|33370.1|33511.1|33370.1|33510.9|33369.9|6
1626103330000|2021-07-12 15:22:10|33514.5|33373.5|33521.2|33380.2|33521.2|33380.2|33514.5|33373.5|4
1626103340000|2021-07-12 15:22:20|33520.6|33379.6|33518.4|33377.4|33520.6|33379.6|33518.4|33377.4|4
1626103350000|2021-07-12 15:22:30|33517|33376|33509.5|33368.5|33517|33376|33509.5|33368.5|7
1626103360000|2021-07-12 15:22:40|33509.6|33368.6|33506.1|33365.1|33509.6|33368.6|33506.1|33365.1|13
1626103370000|2021-07-12 15:22:50|33506.3|33365.3|33499.4|33358.4|33506.3|33365.3|33499.4|33358.4|10
1626103380000|2021-07-12 15:23:00|33500.4|33359.4|33500.2|33359.2|33500.4|33359.4|33500.2|33359.2|2
1626103390000|2021-07-12 15:23:10|33500.4|33359.4|33498.5|33357.5|33500.4|33359.4|33498.3|33357.3|7
1626103400000|2021-07-12 15:23:20|33498.3|33357.3|33493.2|33352.2|33498.3|33357.3|33485.7|33344.7|18
1626103410000|2021-07-12 15:23:30|33484.4|33343.4|33496.6|33355.6|33496.6|33355.6|33484.4|33343.4|6
1626103420000|2021-07-12 15:23:40|33493.3|33352.3|33487|33346|33493.3|33352.3|33484.5|33343.5|5
1626103430000|2021-07-12 15:23:50|33473.9|33332.9|33473.7|33332.7|33474.1|33333.1|33472.5|33331.5|14
1626103440000|2021-07-12 15:24:00|33473.3|33332.3|33473.7|33332.7|33473.9|33332.9|33473|33332|22
1626103450000|2021-07-12 15:24:10|33472.7|33331.7|33473.5|33332.5|33474.1|33333.1|33472.7|33331.7|13
1626103460000|2021-07-12 15:24:20|33473.2|33332.2|33471.1|33330.1|33480.2|33339.2|33471.1|33330.1|23
1626103470000|2021-07-12 15:24:30|33470.5|33329.5|33472.8|33331.8|33472.9|33331.9|33470.5|33329.5|15
1626103480000|2021-07-12 15:24:40|33472.9|33331.9|33470.5|33329.5|33472.9|33331.9|33470.5|33329.5|14
1626103490000|2021-07-12 15:24:50|33471.5|33330.5|33466.8|33325.8|33472.2|33331.2|33466.8|33325.8|12
1626103500000|2021-07-12 15:25:00|33463.7|33322.7|33466.8|33325.8|33469.1|33328.1|33463.7|33322.7|8
1626103510000|2021-07-12 15:25:10|33466.2|33325.2|33471.4|33330.4|33471.5|33330.5|33466.2|33325.2|21
1626103520000|2021-07-12 15:25:20|33470.2|33329.2|33474.1|33333.1|33475|33334|33470.2|33329.2|14
1626103530000|2021-07-12 15:25:30|33473.6|33332.6|33469.3|33328.3|33473.6|33332.6|33469.2|33328.2|10
1626103540000|2021-07-12 15:25:40|33469.5|33328.5|33470.3|33329.3|33470.5|33329.5|33468.5|33327.5|17
1626103550000|2021-07-12 15:25:50|33472.6|33331.6|33472.8|33331.8|33473|33332|33470.7|33329.7|31
1626103560000|2021-07-12 15:26:00|33472.7|33331.7|33472.7|33331.7|33472.9|33331.9|33471|33330|9
1626103570000|2021-07-12 15:26:10|33472.8|33331.8|33473.6|33332.6|33473.6|33332.6|33470.9|33329.9|19
1626103580000|2021-07-12 15:26:20|33474.1|33333.1|33474.3|33333.3|33474.9|33333.9|33470.9|33329.9|22
1626103590000|2021-07-12 15:26:30|33472.6|33331.6|33473.8|33332.8|33474.6|33333.6|33472.3|33331.3|10
1626103600000|2021-07-12 15:26:40|33473.4|33332.4|33474.4|33333.4|33479.5|33338.5|33472.7|33331.7|14
1626103610000|2021-07-12 15:26:50|33472.7|33331.7|33476.1|33335.1|33476.1|33335.1|33472.7|33331.7|9
1626103620000|2021-07-12 15:27:00|33475|33334|33473.4|33332.4|33475|33334|33473|33332|6
1626103630000|2021-07-12 15:27:10|33473.9|33332.9|33474|33333|33474.1|33333.1|33473.9|33332.9|4
1626103640000|2021-07-12 15:27:20|33475.5|33334.5|33472.6|33331.6|33476|33335|33470.5|33329.5|5
1626103650000|2021-07-12 15:27:30|33481.1|33340.1|33481.1|33340.1|33481.1|33340.1|33479.9|33338.9|5
1626103660000|2021-07-12 15:27:40|33481.6|33340.6|33500.9|33359.9|33501.8|33360.8|33480.9|33339.9|18
1626103670000|2021-07-12 15:27:50|33499.4|33358.4|33505.5|33364.5|33506|33365|33499.4|33358.4|10
1626103680000|2021-07-12 15:28:00|33504.1|33363.1|33502.7|33361.7|33504.1|33363.1|33502.7|33361.7|4
1626103690000|2021-07-12 15:28:10|33505.9|33364.9|33512.6|33371.6|33512.6|33371.6|33505.9|33364.9|5
1626103700000|2021-07-12 15:28:20|33512.4|33371.4|33512.2|33371.2|33512.4|33371.4|33512.2|33371.2|2
1626103710000|2021-07-12 15:28:30|33512.6|33371.6|33528.2|33387.2|33528.8|33387.8|33512.6|33371.6|12
1626103720000|2021-07-12 15:28:40|33528.8|33387.8|33528.2|33387.2|33528.8|33387.8|33528.2|33387.2|2
1626103730000|2021-07-12 15:28:50|33528.9|33387.9|33529.4|33388.4|33529.4|33388.4|33528.8|33387.8|5
1626103740000|2021-07-12 15:29:00|33528.8|33387.8|33529.1|33388.1|33529.8|33388.8|33528.2|33387.2|13
1626103750000|2021-07-12 15:29:10|33528.9|33387.9|33538|33397|33538|33397|33528.9|33387.9|17
1626103760000|2021-07-12 15:29:20|33538.9|33397.9|33544.2|33403.2|33546.8|33405.8|33537.8|33396.8|31
1626103770000|2021-07-12 15:29:30|33545.1|33404.1|33545.1|33404.1|33546|33405|33544.9|33403.9|14
1626103780000|2021-07-12 15:29:40|33543.6|33402.6|33528.9|33387.9|33543.6|33402.6|33528.9|33387.9|15
1626103790000|2021-07-12 15:29:50|33530.1|33389.1|33529|33388|33533.7|33392.7|33529|33388|16
1626103800000|2021-07-12 15:30:00|33528.5|33387.5|33529.9|33388.9|33529.9|33388.9|33522|33381|11
1626103810000|2021-07-12 15:30:10|33521.5|33380.5|33516|33375|33528.2|33387.2|33516|33375|7
1626103830000|2021-07-12 15:30:30|33515.9|33374.9|33528.4|33387.4|33529.9|33388.9|33515.9|33374.9|13
1626103840000|2021-07-12 15:30:40|33528.7|33387.7|33527.7|33386.7|33529.8|33388.8|33518.6|33377.6|23
1626103850000|2021-07-12 15:30:50|33529.4|33388.4|33546.4|33405.4|33546.9|33405.9|33529.4|33388.4|16
1626103860000|2021-07-12 15:31:00|33547|33406|33552.5|33411.5|33559.5|33418.5|33547|33406|34
1626103870000|2021-07-12 15:31:10|33554.8|33413.8|33552.6|33411.6|33559.6|33418.6|33549.9|33408.9|21
1626103880000|2021-07-12 15:31:20|33553.9|33412.9|33557.4|33416.4|33557.4|33416.4|33552.3|33411.3|21
1626103890000|2021-07-12 15:31:30|33557.9|33416.9|33552.6|33411.6|33559.8|33418.8|33552.6|33411.6|23
1626103900000|2021-07-12 15:31:40|33550|33409|33551.3|33410.3|33562.8|33421.8|33550|33409|25
1626103910000|2021-07-12 15:31:50|33552.5|33411.5|33562.9|33421.9|33562.9|33421.9|33552.4|33411.4|14
1626103920000|2021-07-12 15:32:00|33562.7|33421.7|33562.3|33421.3|33564.1|33423.1|33562.3|33421.3|6
1626103930000|2021-07-12 15:32:10|33562.5|33421.5|33563.7|33422.7|33563.7|33422.7|33561.6|33420.6|22
1626103940000|2021-07-12 15:32:20|33563.8|33422.8|33562.9|33421.9|33565.8|33424.8|33562.5|33421.5|29
1626103950000|2021-07-12 15:32:30|33563.1|33422.1|33563.9|33422.9|33564.8|33423.8|33562.4|33421.4|15
1626103960000|2021-07-12 15:32:40|33564.2|33423.2|33556.9|33415.9|33564.8|33423.8|33555.8|33414.8|18
1626103970000|2021-07-12 15:32:50|33557|33416|33561.9|33420.9|33562.7|33421.7|33557|33416|28
1626103980000|2021-07-12 15:33:00|33561.7|33420.7|33559|33418|33561.7|33420.7|33559|33418|7
1626103990000|2021-07-12 15:33:10|33558.5|33417.5|33558.6|33417.6|33560.2|33419.2|33558.2|33417.2|14
1626104000000|2021-07-12 15:33:20|33558.4|33417.4|33557.7|33416.7|33558.4|33417.4|33557.1|33416.1|9
1626104010000|2021-07-12 15:33:30|33557.9|33416.9|33557.1|33416.1|33558.1|33417.1|33557.1|33416.1|13
1626104020000|2021-07-12 15:33:40|33557|33416|33558.1|33417.1|33558.1|33417.1|33555.4|33414.4|12
1626104030000|2021-07-12 15:33:50|33558|33417|33546.3|33405.3|33558.1|33417.1|33546.3|33405.3|19
1626104040000|2021-07-12 15:34:00|33541.5|33400.5|33550.3|33409.3|33550.3|33409.3|33541.5|33400.5|7
1626104050000|2021-07-12 15:34:10|33550.5|33409.5|33544.6|33403.6|33552.4|33411.4|33544.6|33403.6|18
1626104060000|2021-07-12 15:34:20|33543.2|33402.2|33544.7|33403.7|33545|33404|33541.8|33400.8|18
1626104070000|2021-07-12 15:34:30|33545.7|33404.7|33548.1|33407.1|33549.2|33408.2|33544.3|33403.3|15
1626104080000|2021-07-12 15:34:40|33548.4|33407.4|33554.6|33413.6|33554.6|33413.6|33548.4|33407.4|17
1626104090000|2021-07-12 15:34:50|33554.4|33413.4|33550.3|33409.3|33554.4|33413.4|33549.1|33408.1|13
1626104100000|2021-07-12 15:35:00|33549.7|33408.7|33549.2|33408.2|33550.3|33409.3|33548.4|33407.4|15
1626104110000|2021-07-12 15:35:10|33549.3|33408.3|33544.5|33403.5|33549.9|33408.9|33544.5|33403.5|16
1626104120000|2021-07-12 15:35:20|33543.3|33402.3|33539.3|33398.3|33543.3|33402.3|33539.3|33398.3|12
1626104130000|2021-07-12 15:35:30|33529.7|33388.7|33520.9|33379.9|33536.1|33395.1|33520.9|33379.9|32
1626104140000|2021-07-12 15:35:40|33520.7|33379.7|33514|33373|33520.7|33379.7|33513|33372|32
1626104150000|2021-07-12 15:35:50|33514.2|33373.2|33512.8|33371.8|33514.6|33373.6|33512.8|33371.8|18
1626104160000|2021-07-12 15:36:00|33512.1|33371.1|33531.8|33390.8|33531.8|33390.8|33512|33371|15
1626104170000|2021-07-12 15:36:10|33531|33390|33525|33384|33531|33390|33525|33384|20
1626104180000|2021-07-12 15:36:20|33524.8|33383.8|33520.8|33379.8|33524.8|33383.8|33519.4|33378.4|16
1626104190000|2021-07-12 15:36:30|33521.2|33380.2|33521.9|33380.9|33522.5|33381.5|33521.2|33380.2|13
1626104200000|2021-07-12 15:36:40|33520.6|33379.6|33521.1|33380.1|33523|33382|33519.3|33378.3|26
1626104210000|2021-07-12 15:36:50|33520.5|33379.5|33522.7|33381.7|33523.7|33382.7|33520.5|33379.5|26
1626104220000|2021-07-12 15:37:00|33523|33382|33513.4|33372.4|33523.2|33382.2|33512.3|33371.3|19
1626104230000|2021-07-12 15:37:10|33513.5|33372.5|33516.4|33375.4|33516.6|33375.6|33511.5|33370.5|24
1626104240000|2021-07-12 15:37:20|33520.4|33379.4|33516.7|33375.7|33520.4|33379.4|33515.3|33374.3|26
1626104250000|2021-07-12 15:37:30|33516.9|33375.9|33520.8|33379.8|33520.8|33379.8|33516.9|33375.9|25
1626104260000|2021-07-12 15:37:40|33520.1|33379.1|33525.2|33384.2|33525.2|33384.2|33519.9|33378.9|21
1626104270000|2021-07-12 15:37:50|33526.4|33385.4|33525.7|33384.7|33527.4|33386.4|33524.6|33383.6|18
1626104280000|2021-07-12 15:38:00|33525.3|33384.3|33514.2|33373.2|33525.3|33384.3|33514.2|33373.2|17
1626104290000|2021-07-12 15:38:10|33514.8|33373.8|33513.5|33372.5|33515.9|33374.9|33513|33372|13
1626104300000|2021-07-12 15:38:20|33511.5|33370.5|33507.2|33366.2|33514.3|33373.3|33506.3|33365.3|32
1626104310000|2021-07-12 15:38:30|33506.8|33365.8|33498.4|33357.4|33507.3|33366.3|33498.4|33357.4|17
1626104320000|2021-07-12 15:38:40|33497.5|33356.5|33498|33357|33498.1|33357.1|33497.5|33356.5|8
1626104330000|2021-07-12 15:38:50|33496.9|33355.9|33499.1|33358.1|33499.1|33358.1|33495.4|33354.4|14
1626104340000|2021-07-12 15:39:00|33498.9|33357.9|33501.2|33360.2|33505.9|33364.9|33497.7|33356.7|14
1626104350000|2021-07-12 15:39:10|33500.7|33359.7|33493.1|33352.1|33500.7|33359.7|33493.1|33352.1|9
1626104360000|2021-07-12 15:39:20|33493.6|33352.6|33492.6|33351.6|33493.6|33352.6|33491|33350|7
1626104370000|2021-07-12 15:39:30|33492.8|33351.8|33493.7|33352.7|33495.3|33354.3|33492.8|33351.8|5
1626104380000|2021-07-12 15:39:40|33495.3|33354.3|33495.2|33354.2|33496.6|33355.6|33493.3|33352.3|14
1626104390000|2021-07-12 15:39:50|33495.3|33354.3|33497.4|33356.4|33500.3|33359.3|33495.3|33354.3|23
1626104400000|2021-07-12 15:40:00|33496.5|33355.5|33491.9|33350.9|33496.8|33355.8|33489.9|33348.9|16
1626104410000|2021-07-12 15:40:10|33491.8|33350.8|33492|33351|33495.3|33354.3|33491.7|33350.7|20
1626104420000|2021-07-12 15:40:20|33491.7|33350.7|33480.6|33339.6|33491.8|33350.8|33480.2|33339.2|22
1626104430000|2021-07-12 15:40:30|33480.7|33339.7|33476.8|33335.8|33480.7|33339.7|33476|33335|19
1626104440000|2021-07-12 15:40:40|33477.1|33336.1|33489.5|33348.5|33489.5|33348.5|33477.1|33336.1|13
1626104450000|2021-07-12 15:40:50|33489.8|33348.8|33479.7|33338.7|33491.3|33350.3|33479.7|33338.7|23
1626104460000|2021-07-12 15:41:00|33481.2|33340.2|33481.2|33340.2|33483.4|33342.4|33479.4|33338.4|11
1626104470000|2021-07-12 15:41:10|33481.8|33340.8|33470.7|33329.7|33481.8|33340.8|33467.5|33326.5|12
1626104480000|2021-07-12 15:41:20|33470.4|33329.4|33448.9|33307.9|33470.4|33329.4|33448.9|33307.9|25
1626104490000|2021-07-12 15:41:30|33449.4|33308.4|33463.8|33322.8|33467.5|33326.5|33449.4|33308.4|33
1626104500000|2021-07-12 15:41:40|33464.7|33323.7|33465.1|33324.1|33465.8|33324.8|33462.8|33321.8|23
1626104510000|2021-07-12 15:41:50|33465.8|33324.8|33469.9|33328.9|33469.9|33328.9|33465.8|33324.8|8
1626104520000|2021-07-12 15:42:00|33469|33328|33454.7|33313.7|33469|33328|33453.1|33312.1|13
1626104530000|2021-07-12 15:42:10|33454|33313|33452|33311|33454|33313|33451|33310|12
1626104540000|2021-07-12 15:42:20|33452.4|33311.4|33455.7|33314.7|33456.7|33315.7|33452|33311|11
1626104550000|2021-07-12 15:42:30|33456.3|33315.3|33450.8|33309.8|33456.3|33315.3|33449.4|33308.4|16
1626104560000|2021-07-12 15:42:40|33449.1|33308.1|33453.5|33312.5|33453.5|33312.5|33448.1|33307.1|25
1626104570000|2021-07-12 15:42:50|33454|33313|33449.4|33308.4|33454|33313|33446.8|33305.8|21
1626104580000|2021-07-12 15:43:00|33449.1|33308.1|33447.9|33306.9|33449.4|33308.4|33447.7|33306.7|16
1626104590000|2021-07-12 15:43:10|33447|33306|33447.1|33306.1|33450.8|33309.8|33445.8|33304.8|18
1626104600000|2021-07-12 15:43:20|33447.2|33306.2|33439.4|33298.4|33449.6|33308.6|33439.4|33298.4|20
1626104610000|2021-07-12 15:43:30|33439.9|33298.9|33438.4|33297.4|33440.1|33299.1|33436.7|33295.7|14
1626104620000|2021-07-12 15:43:40|33438.1|33297.1|33439.3|33298.3|33439.5|33298.5|33438.1|33297.1|5
1626104630000|2021-07-12 15:43:50|33438.9|33297.9|33437.3|33296.3|33438.9|33297.9|33437.3|33296.3|2
1626104640000|2021-07-12 15:44:00|33438|33297|33437.8|33296.8|33438.2|33297.2|33437.8|33296.8|8
1626104650000|2021-07-12 15:44:10|33437.9|33296.9|33437.1|33296.1|33438.5|33297.5|33436.8|33295.8|10
1626104660000|2021-07-12 15:44:20|33437.4|33296.4|33437.1|33296.1|33437.4|33296.4|33436.9|33295.9|4
1626104670000|2021-07-12 15:44:30|33437.4|33296.4|33431.2|33290.2|33437.4|33296.4|33431.2|33290.2|15
1626104680000|2021-07-12 15:44:40|33431.3|33290.3|33433.6|33292.6|33433.6|33292.6|33429.6|33288.6|18
1626104690000|2021-07-12 15:44:50|33432.8|33291.8|33433.4|33292.4|33433.7|33292.7|33432.3|33291.3|17
1626104700000|2021-07-12 15:45:00|33433.2|33292.2|33433|33292|33433.3|33292.3|33432|33291|15
1626104710000|2021-07-12 15:45:10|33432.9|33291.9|33434.3|33293.3|33434.3|33293.3|33432.9|33291.9|8
1626104720000|2021-07-12 15:45:20|33434.2|33293.2|33434.8|33293.8|33435.4|33294.4|33431.5|33290.5|11
1626104730000|2021-07-12 15:45:30|33434.6|33293.6|33439.3|33298.3|33441.2|33300.2|33433|33292|29
1626104740000|2021-07-12 15:45:40|33440.1|33299.1|33452.5|33311.5|33452.5|33311.5|33436.8|33295.8|14
1626104750000|2021-07-12 15:45:50|33453.1|33312.1|33470.2|33329.2|33470.2|33329.2|33447.2|33306.2|21
1626104760000|2021-07-12 15:46:00|33470.5|33329.5|33457.6|33316.6|33470.5|33329.5|33457.6|33316.6|15
1626104770000|2021-07-12 15:46:10|33461.5|33320.5|33463|33322|33464.4|33323.4|33457.7|33316.7|15
1626104780000|2021-07-12 15:46:20|33467.3|33326.3|33470.3|33329.3|33470.3|33329.3|33465.6|33324.6|6
1626104790000|2021-07-12 15:46:30|33469.1|33328.1|33469.4|33328.4|33470.5|33329.5|33468.5|33327.5|5
1626104800000|2021-07-12 15:46:40|33474.9|33333.9|33476.2|33335.2|33476.2|33335.2|33473|33332|12
1626104810000|2021-07-12 15:46:50|33474.6|33333.6|33481.9|33340.9|33481.9|33340.9|33474.6|33333.6|11
1626104820000|2021-07-12 15:47:00|33481|33340|33473.6|33332.6|33481|33340|33473.6|33332.6|13
1626104830000|2021-07-12 15:47:10|33474.1|33333.1|33476|33335|33476.7|33335.7|33474|33333|8
1626104840000|2021-07-12 15:47:20|33476.3|33335.3|33474.6|33333.6|33476.6|33335.6|33471.8|33330.8|11
1626104850000|2021-07-12 15:47:30|33474|33333|33474.5|33333.5|33474.5|33333.5|33471.5|33330.5|12
1626104860000|2021-07-12 15:47:40|33474.1|33333.1|33470.5|33329.5|33474.1|33333.1|33470.5|33329.5|10
1626104870000|2021-07-12 15:47:50|33461.4|33320.4|33452.9|33311.9|33463.9|33322.9|33452.6|33311.6|28
1626104880000|2021-07-12 15:48:00|33452.8|33311.8|33438.5|33297.5|33453|33312|33437.8|33296.8|27
1626104890000|2021-07-12 15:48:10|33438.9|33297.9|33433.2|33292.2|33438.9|33297.9|33431|33290|9
1626104900000|2021-07-12 15:48:20|33433.8|33292.8|33429.1|33288.1|33433.8|33292.8|33429.1|33288.1|22
1626104910000|2021-07-12 15:48:30|33431.2|33290.2|33426.7|33285.7|33431.2|33290.2|33425.8|33284.8|12
1626104920000|2021-07-12 15:48:40|33426.6|33285.6|33426.5|33285.5|33426.6|33285.6|33423.5|33282.5|9
1626104930000|2021-07-12 15:48:50|33427|33286|33424|33283|33432.7|33291.7|33424|33283|25
1626104940000|2021-07-12 15:49:00|33426|33285|33424.1|33283.1|33426.9|33285.9|33423.3|33282.3|16
1626104950000|2021-07-12 15:49:10|33423.4|33282.4|33438.2|33297.2|33439.5|33298.5|33423.4|33282.4|17
1626104960000|2021-07-12 15:49:20|33438.5|33297.5|33427.6|33286.6|33438.5|33297.5|33426.2|33285.2|12
1626104970000|2021-07-12 15:49:30|33428.8|33287.8|33433.9|33292.9|33433.9|33292.9|33424.7|33283.7|9
1626104980000|2021-07-12 15:49:40|33433.1|33292.1|33427.4|33286.4|33433.1|33292.1|33427.4|33286.4|12
1626104990000|2021-07-12 15:49:50|33426.6|33285.6|33426.3|33285.3|33429.5|33288.5|33426.2|33285.2|10
1626105000000|2021-07-12 15:50:00|33427.2|33286.2|33426.9|33285.9|33427.6|33286.6|33426.3|33285.3|7
1626105010000|2021-07-12 15:50:10|33426.3|33285.3|33426.3|33285.3|33426.9|33285.9|33425.4|33284.4|5
1626105020000|2021-07-12 15:50:20|33424|33283|33435.4|33294.4|33436.5|33295.5|33421.6|33280.6|18
1626105030000|2021-07-12 15:50:30|33434.5|33293.5|33433.2|33292.2|33434.5|33293.5|33432.7|33291.7|11
1626105040000|2021-07-12 15:50:40|33433.3|33292.3|33433.4|33292.4|33438.4|33297.4|33432.7|33291.7|14
1626105050000|2021-07-12 15:50:50|33433.5|33292.5|33427.9|33286.9|33433.6|33292.6|33427.9|33286.9|12
1626105060000|2021-07-12 15:51:00|33426.3|33285.3|33423.8|33282.8|33426.3|33285.3|33422.4|33281.4|11
1626105070000|2021-07-12 15:51:10|33423.4|33282.4|33423.5|33282.5|33424.8|33283.8|33422.6|33281.6|14
1626105080000|2021-07-12 15:51:20|33423.4|33282.4|33423.4|33282.4|33425.2|33284.2|33422.9|33281.9|26
1626105090000|2021-07-12 15:51:30|33422.9|33281.9|33422.7|33281.7|33425.5|33284.5|33421.9|33280.9|22
1626105100000|2021-07-12 15:51:40|33422.8|33281.8|33423|33282|33425.2|33284.2|33422.4|33281.4|17
1626105110000|2021-07-12 15:51:50|33423.1|33282.1|33431.5|33290.5|33432.4|33291.4|33423.1|33282.1|17
1626105120000|2021-07-12 15:52:00|33430.3|33289.3|33429.1|33288.1|33434.5|33293.5|33428.1|33287.1|15
1626105130000|2021-07-12 15:52:10|33426.5|33285.5|33427.2|33286.2|33427.2|33286.2|33423.2|33282.2|14
1626105140000|2021-07-12 15:52:20|33427.9|33286.9|33431.4|33290.4|33434.6|33293.6|33427.9|33286.9|23
1626105150000|2021-07-12 15:52:30|33431.5|33290.5|33432.6|33291.6|33432.6|33291.6|33427.4|33286.4|15
1626105160000|2021-07-12 15:52:40|33433.4|33292.4|33432.3|33291.3|33434.7|33293.7|33430.2|33289.2|16
1626105170000|2021-07-12 15:52:50|33432|33291|33436.5|33295.5|33436.5|33295.5|33430.3|33289.3|16
1626105180000|2021-07-12 15:53:00|33435.8|33294.8|33443.5|33302.5|33444.5|33303.5|33435.8|33294.8|15
1626105190000|2021-07-12 15:53:10|33442.6|33301.6|33439.9|33298.9|33443.3|33302.3|33439.1|33298.1|14
1626105200000|2021-07-12 15:53:20|33441.2|33300.2|33444.8|33303.8|33444.8|33303.8|33438.4|33297.4|17
1626105210000|2021-07-12 15:53:30|33444.1|33303.1|33443.9|33302.9|33446.6|33305.6|33443.8|33302.8|16
1626105220000|2021-07-12 15:53:40|33443|33302|33444.1|33303.1|33444.3|33303.3|33443|33302|7
1626105230000|2021-07-12 15:53:50|33443.8|33302.8|33446.6|33305.6|33449.4|33308.4|33443.8|33302.8|15
1626105240000|2021-07-12 15:54:00|33449.4|33308.4|33449.5|33308.5|33451.6|33310.6|33446.6|33305.6|10
1626105250000|2021-07-12 15:54:10|33451.9|33310.9|33464.3|33323.3|33464.6|33323.6|33451.9|33310.9|18
1626105260000|2021-07-12 15:54:20|33464.6|33323.6|33472.3|33331.3|33473.9|33332.9|33464.3|33323.3|11
1626105270000|2021-07-12 15:54:30|33472.4|33331.4|33471.2|33330.2|33472.9|33331.9|33468.3|33327.3|14
1626105280000|2021-07-12 15:54:40|33471|33330|33470.3|33329.3|33473.5|33332.5|33467.4|33326.4|20
1626105290000|2021-07-12 15:54:50|33470|33329|33471|33330|33473.4|33332.4|33469.4|33328.4|13
1626105300000|2021-07-12 15:55:00|33470.6|33329.6|33451.8|33310.8|33470.6|33329.6|33451.8|33310.8|19
1626105310000|2021-07-12 15:55:10|33452.2|33311.2|33455.2|33314.2|33456.6|33315.6|33452.2|33311.2|19
1626105320000|2021-07-12 15:55:20|33454.9|33313.9|33447.3|33306.3|33457.1|33316.1|33447.2|33306.2|26
1626105330000|2021-07-12 15:55:30|33443.4|33302.4|33448.1|33307.1|33449.4|33308.4|33437.2|33296.2|12
1626105340000|2021-07-12 15:55:40|33447.7|33306.7|33447.3|33306.3|33449.4|33308.4|33447.3|33306.3|8
1626105350000|2021-07-12 15:55:50|33447.8|33306.8|33447.7|33306.7|33448.5|33307.5|33447.3|33306.3|7
1626105360000|2021-07-12 15:56:00|33448.5|33307.5|33447.7|33306.7|33448.6|33307.6|33447.7|33306.7|5
1626105370000|2021-07-12 15:56:10|33448.6|33307.6|33447.7|33306.7|33449.4|33308.4|33447.7|33306.7|6
1626105380000|2021-07-12 15:56:20|33444.9|33303.9|33443.2|33302.2|33444.9|33303.9|33443.2|33302.2|5
1626105390000|2021-07-12 15:56:30|33440.7|33299.7|33437.2|33296.2|33441.2|33300.2|33436.8|33295.8|5
1626105400000|2021-07-12 15:56:40|33438|33297|33439.6|33298.6|33442.6|33301.6|33438|33297|11
1626105410000|2021-07-12 15:56:50|33441.2|33300.2|33438.2|33297.2|33441.2|33300.2|33436.9|33295.9|7
1626105420000|2021-07-12 15:57:00|33435.3|33294.3|33435.4|33294.4|33436.9|33295.9|33433.9|33292.9|22
1626105430000|2021-07-12 15:57:10|33435.3|33294.3|33435.8|33294.8|33435.8|33294.8|33431.5|33290.5|27
1626105440000|2021-07-12 15:57:20|33434.6|33293.6|33432.9|33291.9|33434.6|33293.6|33432.8|33291.8|7
1626105450000|2021-07-12 15:57:30|33435.4|33294.4|33435.4|33294.4|33436.9|33295.9|33434.6|33293.6|11
1626105460000|2021-07-12 15:57:40|33435.5|33294.5|33432.6|33291.6|33435.5|33294.5|33432.6|33291.6|6
1626105470000|2021-07-12 15:57:50|33429.6|33288.6|33427.9|33286.9|33431.1|33290.1|33427.9|33286.9|6
1626105480000|2021-07-12 15:58:00|33427.6|33286.6|33434.6|33293.6|33435.9|33294.9|33427.6|33286.6|8
1626105490000|2021-07-12 15:58:10|33435|33294|33435.2|33294.2|33435.7|33294.7|33434.2|33293.2|6
1626105500000|2021-07-12 15:58:20|33435.9|33294.9|33434.2|33293.2|33435.9|33294.9|33434.2|33293.2|5
1626105510000|2021-07-12 15:58:30|33434.4|33293.4|33438.1|33297.1|33438.1|33297.1|33432.2|33291.2|14
1626105520000|2021-07-12 15:58:40|33438.4|33297.4|33442.8|33301.8|33442.8|33301.8|33438.4|33297.4|6
1626105530000|2021-07-12 15:58:50|33444.8|33303.8|33441.8|33300.8|33445.2|33304.2|33440.9|33299.9|9
1626105540000|2021-07-12 15:59:00|33441.3|33300.3|33426.7|33285.7|33441.6|33300.6|33426.7|33285.7|9
1626105550000|2021-07-12 15:59:10|33425.4|33284.4|33423.8|33282.8|33425.4|33284.4|33423.8|33282.8|2
1626105560000|2021-07-12 15:59:20|33424.9|33283.9|33418.1|33277.1|33428.7|33287.7|33418.1|33277.1|17
1626105570000|2021-07-12 15:59:30|33420.4|33279.4|33415.8|33274.8|33420.4|33279.4|33407.3|33266.3|18
1626105580000|2021-07-12 15:59:40|33414.2|33273.2|33415.4|33274.4|33419.3|33278.3|33414.2|33273.2|9
1626105590000|2021-07-12 15:59:50|33415.2|33274.2|33412.5|33271.5|33415.6|33274.6|33412.5|33271.5|7
1626105600000|2021-07-12 16:00:00|33411.6|33270.6|33409.2|33268.2|33411.6|33270.6|33409.2|33268.2|4
1626105610000|2021-07-12 16:00:10|33403.8|33262.8|33415.2|33274.2|33417.3|33276.3|33394.6|33253.6|12
1626105620000|2021-07-12 16:00:20|33414.7|33273.7|33394.1|33253.1|33414.7|33273.7|33394.1|33253.1|11
1626105630000|2021-07-12 16:00:30|33392.3|33251.3|33341.2|33200.2|33396.3|33255.3|33341.2|33200.2|11
1626105640000|2021-07-12 16:00:40|33328.7|33187.7|33323.2|33182.2|33328.7|33187.7|33279.2|33138.2|14
1626105650000|2021-07-12 16:00:50|33321.3|33180.3|33327.2|33186.2|33332.6|33191.6|33321.3|33180.3|11
1626105660000|2021-07-12 16:01:00|33325.7|33184.7|33364.6|33223.6|33368.5|33227.5|33324.4|33183.4|22
1626105670000|2021-07-12 16:01:10|33368.5|33227.5|33351.7|33210.7|33368.5|33227.5|33351.1|33210.1|20
1626105680000|2021-07-12 16:01:20|33350.5|33209.5|33349.6|33208.6|33360.8|33219.8|33346|33205|30
1626105690000|2021-07-12 16:01:30|33354.5|33213.5|33360.8|33219.8|33360.8|33219.8|33348.8|33207.8|32
1626105700000|2021-07-12 16:01:40|33360.9|33219.9|33371.5|33230.5|33377.1|33236.1|33359.4|33218.4|31
1626105710000|2021-07-12 16:01:50|33371.2|33230.2|33380.6|33239.6|33380.6|33239.6|33371|33230|15
1626105720000|2021-07-12 16:02:00|33401.1|33260.1|33424.1|33283.1|33434.3|33293.3|33401.1|33260.1|30
1626105730000|2021-07-12 16:02:10|33428.9|33287.9|33430.4|33289.4|33437.9|33296.9|33412.4|33271.4|28
1626105740000|2021-07-12 16:02:20|33431.1|33290.1|33461.3|33320.3|33463.2|33322.2|33421.4|33280.4|34
1626105750000|2021-07-12 16:02:30|33461.8|33320.8|33485.9|33344.9|33485.9|33344.9|33451.3|33310.3|29
1626105760000|2021-07-12 16:02:40|33484.1|33343.1|33462.9|33321.9|33489.6|33348.6|33452.5|33311.5|34
1626105770000|2021-07-12 16:02:50|33463.6|33322.6|33476.4|33335.4|33484.5|33343.5|33463.6|33322.6|27
1626105780000|2021-07-12 16:03:00|33476.9|33335.9|33473.2|33332.2|33481.8|33340.8|33466.8|33325.8|33
1626105790000|2021-07-12 16:03:10|33473|33332|33459.1|33318.1|33475.3|33334.3|33459.1|33318.1|31
1626105800000|2021-07-12 16:03:20|33459|33318|33450.3|33309.3|33459|33318|33447.4|33306.4|22
1626105810000|2021-07-12 16:03:30|33449.8|33308.8|33442.4|33301.4|33449.8|33308.8|33436.6|33295.6|25
1626105820000|2021-07-12 16:03:40|33441.9|33300.9|33443.2|33302.2|33443.3|33302.3|33438.2|33297.2|13
1626105830000|2021-07-12 16:03:50|33442.1|33301.1|33445.5|33304.5|33445.7|33304.7|33441.8|33300.8|11
1626105840000|2021-07-12 16:04:00|33445.2|33304.2|33455.7|33314.7|33455.7|33314.7|33443.8|33302.8|16
1626105850000|2021-07-12 16:04:10|33457.8|33316.8|33462.7|33321.7|33462.7|33321.7|33455.5|33314.5|20
1626105860000|2021-07-12 16:04:20|33462.8|33321.8|33455.8|33314.8|33467.3|33326.3|33455.8|33314.8|19
1626105870000|2021-07-12 16:04:30|33465.6|33324.6|33463.3|33322.3|33473|33332|33455.7|33314.7|28
1626105880000|2021-07-12 16:04:40|33467.1|33326.1|33469.1|33328.1|33469.6|33328.6|33464.2|33323.2|18
1626105890000|2021-07-12 16:04:50|33469.6|33328.6|33476.4|33335.4|33476.4|33335.4|33464.5|33323.5|14
1626105900000|2021-07-12 16:05:00|33475.9|33334.9|33460.2|33319.2|33475.9|33334.9|33459.5|33318.5|19
1626105910000|2021-07-12 16:05:10|33459.5|33318.5|33447.1|33306.1|33461.5|33320.5|33446.9|33305.9|26
1626105920000|2021-07-12 16:05:20|33447.7|33306.7|33444.6|33303.6|33447.7|33306.7|33442.4|33301.4|27
1626105930000|2021-07-12 16:05:30|33445.2|33304.2|33434.4|33293.4|33445.2|33304.2|33432.3|33291.3|29
1626105940000|2021-07-12 16:05:40|33434.1|33293.1|33432.3|33291.3|33434.1|33293.1|33431.9|33290.9|22
1626105950000|2021-07-12 16:05:50|33433.3|33292.3|33431.7|33290.7|33435.4|33294.4|33428.6|33287.6|15
1626105960000|2021-07-12 16:06:00|33431.3|33290.3|33443.8|33302.8|33443.8|33302.8|33430.3|33289.3|20
1626105970000|2021-07-12 16:06:10|33442.5|33301.5|33439.5|33298.5|33443.4|33302.4|33435.7|33294.7|26
1626105980000|2021-07-12 16:06:20|33440.5|33299.5|33448.9|33307.9|33449|33308|33440.5|33299.5|13
1626105990000|2021-07-12 16:06:30|33447.7|33306.7|33451.6|33310.6|33451.6|33310.6|33447.3|33306.3|13
1626106000000|2021-07-12 16:06:40|33451.4|33310.4|33452.6|33311.6|33452.7|33311.7|33449.7|33308.7|16
1626106010000|2021-07-12 16:06:50|33452.5|33311.5|33454.6|33313.6|33454.9|33313.9|33449.9|33308.9|22
1626106020000|2021-07-12 16:07:00|33454.1|33313.1|33445|33304|33454.3|33313.3|33442.5|33301.5|13
1626106030000|2021-07-12 16:07:10|33446|33305|33432.8|33291.8|33446.9|33305.9|33432.8|33291.8|20
1626106040000|2021-07-12 16:07:20|33432.3|33291.3|33432.9|33291.9|33432.9|33291.9|33432.1|33291.1|7
1626106050000|2021-07-12 16:07:30|33432|33291|33424.7|33283.7|33433|33292|33424.7|33283.7|11
1626106060000|2021-07-12 16:07:40|33426.5|33285.5|33428|33287|33430.5|33289.5|33425.9|33284.9|11
1626106070000|2021-07-12 16:07:50|33427.7|33286.7|33429.9|33288.9|33429.9|33288.9|33421.3|33280.3|12
1626106080000|2021-07-12 16:08:00|33429.8|33288.8|33425.7|33284.7|33430.2|33289.2|33423.9|33282.9|30
1626106090000|2021-07-12 16:08:10|33425.5|33284.5|33423.2|33282.2|33425.5|33284.5|33423.2|33282.2|14
1626106100000|2021-07-12 16:08:20|33423.9|33282.9|33423.5|33282.5|33423.9|33282.9|33423.5|33282.5|3
1626106110000|2021-07-12 16:08:30|33423.6|33282.6|33435.4|33294.4|33437.1|33296.1|33423.2|33282.2|15
1626106120000|2021-07-12 16:08:40|33435.8|33294.8|33438|33297|33438|33297|33435.8|33294.8|6
1626106130000|2021-07-12 16:08:50|33437.9|33296.9|33436.8|33295.8|33437.9|33296.9|33436.8|33295.8|4
1626106140000|2021-07-12 16:09:00|33426.2|33285.2|33424.4|33283.4|33426.7|33285.7|33424.1|33283.1|15
1626106150000|2021-07-12 16:09:10|33424.5|33283.5|33426.7|33285.7|33426.7|33285.7|33424.4|33283.4|6
1626106160000|2021-07-12 16:09:20|33427.3|33286.3|33429.2|33288.2|33429.2|33288.2|33426.7|33285.7|5
1626106170000|2021-07-12 16:09:30|33430.2|33289.2|33429.2|33288.2|33430.2|33289.2|33429.2|33288.2|2
1626106180000|2021-07-12 16:09:40|33429.3|33288.3|33429.9|33288.9|33430.3|33289.3|33429.2|33288.2|15
1626106190000|2021-07-12 16:09:50|33429.6|33288.6|33420.3|33279.3|33429.8|33288.8|33420.3|33279.3|12
1626106200000|2021-07-12 16:10:00|33420.4|33279.4|33403.9|33262.9|33421.1|33280.1|33403.9|33262.9|18
1626106210000|2021-07-12 16:10:10|33403.6|33262.6|33393.6|33252.6|33403.6|33262.6|33393.6|33252.6|18
1626106220000|2021-07-12 16:10:20|33393.3|33252.3|33379.4|33238.4|33393.3|33252.3|33379.3|33238.3|15
1626106230000|2021-07-12 16:10:30|33380|33239|33368.9|33227.9|33395.6|33254.6|33368.9|33227.9|36
1626106240000|2021-07-12 16:10:40|33365.6|33224.6|33277.8|33136.8|33365.6|33224.6|33277.8|33136.8|38
1626106250000|2021-07-12 16:10:50|33272.6|33131.6|33283.8|33142.8|33283.8|33142.8|33257.8|33116.8|35
1626106260000|2021-07-12 16:11:00|33287|33146|33286.1|33145.1|33297.9|33156.9|33270.2|33129.2|38
1626106270000|2021-07-12 16:11:10|33286.2|33145.2|33295|33154|33295|33154|33279.8|33138.8|37
1626106280000|2021-07-12 16:11:20|33299.2|33158.2|33316.5|33175.5|33320.5|33179.5|33286.6|33145.6|31
1626106290000|2021-07-12 16:11:30|33306.8|33165.8|33312|33171|33325.2|33184.2|33306.7|33165.7|37
1626106300000|2021-07-12 16:11:40|33311.7|33170.7|33317.8|33176.8|33323.4|33182.4|33311.5|33170.5|30
1626106310000|2021-07-12 16:11:50|33318.2|33177.2|33303.2|33162.2|33321.9|33180.9|33303.2|33162.2|27
1626106320000|2021-07-12 16:12:00|33303|33162|33307.2|33166.2|33312.2|33171.2|33293.9|33152.9|25
1626106330000|2021-07-12 16:12:10|33309.9|33168.9|33307.3|33166.3|33328.1|33187.1|33301|33160|31
1626106340000|2021-07-12 16:12:20|33308.4|33167.4|33320.5|33179.5|33320.7|33179.7|33298.9|33157.9|33
1626106350000|2021-07-12 16:12:30|33320.8|33179.8|33332.7|33191.7|33337.3|33196.3|33314.7|33173.7|33
1626106360000|2021-07-12 16:12:40|33332.6|33191.6|33323.3|33182.3|33333|33192|33322.4|33181.4|31
1626106370000|2021-07-12 16:12:50|33323.5|33182.5|33322.1|33181.1|33326.4|33185.4|33310.6|33169.6|35
1626106380000|2021-07-12 16:13:00|33322.3|33181.3|33320.4|33179.4|33322.7|33181.7|33320.4|33179.4|25
1626106390000|2021-07-12 16:13:10|33320.2|33179.2|33316.4|33175.4|33320.2|33179.2|33313.8|33172.8|9
1626106400000|2021-07-12 16:13:20|33315|33174|33320.5|33179.5|33321.1|33180.1|33315|33174|17
1626106410000|2021-07-12 16:13:30|33320.8|33179.8|33322.5|33181.5|33322.5|33181.5|33318.8|33177.8|10
1626106420000|2021-07-12 16:13:40|33319.1|33178.1|33318.5|33177.5|33321.4|33180.4|33318.2|33177.2|9
1626106430000|2021-07-12 16:13:50|33317|33176|33315.5|33174.5|33317.2|33176.2|33314.5|33173.5|11
1626106440000|2021-07-12 16:14:00|33315.8|33174.8|33324.7|33183.7|33324.7|33183.7|33314.3|33173.3|14
1626106450000|2021-07-12 16:14:10|33325.7|33184.7|33322.3|33181.3|33328.2|33187.2|33316.9|33175.9|35
1626106460000|2021-07-12 16:14:20|33323.5|33182.5|33318.1|33177.1|33324.9|33183.9|33318.1|33177.1|31
1626106470000|2021-07-12 16:14:30|33318.6|33177.6|33314.4|33173.4|33318.6|33177.6|33310.1|33169.1|19
1626106480000|2021-07-12 16:14:40|33315.3|33174.3|33308.9|33167.9|33315.3|33174.3|33308.3|33167.3|26
1626106490000|2021-07-12 16:14:50|33309|33168|33269.7|33128.7|33309|33168|33267|33126|33
1626106500000|2021-07-12 16:15:00|33267|33126|33261.1|33120.1|33273.3|33132.3|33256.2|33115.2|37
1626106510000|2021-07-12 16:15:10|33261|33120|33291.9|33150.9|33300.5|33159.5|33258.9|33117.9|29
1626106520000|2021-07-12 16:15:20|33291.6|33150.6|33295.6|33154.6|33295.6|33154.6|33284.4|33143.4|25
1626106530000|2021-07-12 16:15:30|33296.6|33155.6|33296.2|33155.2|33296.6|33155.6|33295.5|33154.5|7
1626106540000|2021-07-12 16:15:40|33295.6|33154.6|33271.8|33130.8|33296.2|33155.2|33271.8|33130.8|18
1626106550000|2021-07-12 16:15:50|33270.5|33129.5|33272.5|33131.5|33274.7|33133.7|33270.5|33129.5|16
1626106560000|2021-07-12 16:16:00|33272.6|33131.6|33238|33097|33272.6|33131.6|33230.4|33089.4|24
1626106570000|2021-07-12 16:16:10|33246.6|33105.6|33242.9|33101.9|33246.6|33105.6|33233.8|33092.8|11
1626106580000|2021-07-12 16:16:20|33241.9|33100.9|33245.6|33104.6|33246.7|33105.7|33237.6|33096.6|17
1626106590000|2021-07-12 16:16:30|33242.6|33101.6|33217.4|33076.4|33242.6|33101.6|33206.4|33065.4|13
1626106600000|2021-07-12 16:16:40|33218.5|33077.5|33248|33107|33248.3|33107.3|33218.5|33077.5|33
1626106610000|2021-07-12 16:16:50|33249.2|33108.2|33261.1|33120.1|33261.1|33120.1|33246.8|33105.8|19
1626106620000|2021-07-12 16:17:00|33262.3|33121.3|33261.9|33120.9|33262.5|33121.5|33261|33120|11
1626106630000|2021-07-12 16:17:10|33257|33116|33247.1|33106.1|33257|33116|33231.9|33090.9|18
1626106640000|2021-07-12 16:17:20|33247.3|33106.3|33238.5|33097.5|33247.6|33106.6|33238.5|33097.5|22
1626106650000|2021-07-12 16:17:30|33238.6|33097.6|33252.2|33111.2|33253.8|33112.8|33236.6|33095.6|21
1626106660000|2021-07-12 16:17:40|33252.3|33111.3|33261.7|33120.7|33262.2|33121.2|33247.6|33106.6|19
1626106670000|2021-07-12 16:17:50|33262.3|33121.3|33255.6|33114.6|33262.3|33121.3|33252.5|33111.5|19
1626106680000|2021-07-12 16:18:00|33256|33115|33255.6|33114.6|33256.1|33115.1|33252.5|33111.5|17
1626106690000|2021-07-12 16:18:10|33256.1|33115.1|33257.7|33116.7|33257.7|33116.7|33256.1|33115.1|11
1626106700000|2021-07-12 16:18:20|33257.8|33116.8|33282.3|33141.3|33284.5|33143.5|33252.5|33111.5|22
1626106710000|2021-07-12 16:18:30|33281.8|33140.8|33288.2|33147.2|33288.2|33147.2|33279.7|33138.7|17
1626106720000|2021-07-12 16:18:40|33292.6|33151.6|33304.1|33163.1|33316.4|33175.4|33289.4|33148.4|20
1626106730000|2021-07-12 16:18:50|33309.9|33168.9|33313.6|33172.6|33313.6|33172.6|33300.1|33159.1|29
1626106740000|2021-07-12 16:19:00|33311.9|33170.9|33297.8|33156.8|33315.8|33174.8|33296.1|33155.1|37
1626106750000|2021-07-12 16:19:10|33297.9|33156.9|33294.6|33153.6|33303.7|33162.7|33292.4|33151.4|25
1626106760000|2021-07-12 16:19:20|33296|33155|33277.9|33136.9|33302.7|33161.7|33264.4|33123.4|36
1626106770000|2021-07-12 16:19:30|33278.2|33137.2|33275.3|33134.3|33278.2|33137.2|33273.4|33132.4|37
1626106780000|2021-07-12 16:19:40|33271.2|33130.2|33272.4|33131.4|33275.2|33134.2|33270.5|33129.5|20
1626106790000|2021-07-12 16:19:50|33262.4|33121.4|33246.8|33105.8|33262.4|33121.4|33243.7|33102.7|12
1626106800000|2021-07-12 16:20:00|33248.3|33107.3|33237.8|33096.8|33248.3|33107.3|33234.2|33093.2|15
1626106810000|2021-07-12 16:20:10|33241.7|33100.7|33240.3|33099.3|33241.8|33100.8|33236|33095|21
1626106820000|2021-07-12 16:20:20|33238.5|33097.5|33246.4|33105.4|33250.1|33109.1|33238.5|33097.5|16
1626106830000|2021-07-12 16:20:30|33247|33106|33248.3|33107.3|33249.7|33108.7|33246.6|33105.6|13
1626106840000|2021-07-12 16:20:40|33247.6|33106.6|33255.6|33114.6|33255.6|33114.6|33246.4|33105.4|16
1626106850000|2021-07-12 16:20:50|33252.4|33111.4|33265.7|33124.7|33265.7|33124.7|33252.4|33111.4|10
1626106860000|2021-07-12 16:21:00|33252.4|33111.4|33265.4|33124.4|33265.4|33124.4|33252.4|33111.4|19
1626106870000|2021-07-12 16:21:10|33252.4|33111.4|33268.9|33127.9|33268.9|33127.9|33252.4|33111.4|24
1626106880000|2021-07-12 16:21:20|33264.4|33123.4|33268.9|33127.9|33269.4|33128.4|33264.4|33123.4|8
1626106900000|2021-07-12 16:21:40|33271.2|33130.2|33271.2|33130.2|33271.2|33130.2|33271.2|33130.2|1
1626106910000|2021-07-12 16:21:50|33269.6|33128.6|33283.9|33142.9|33284.7|33143.7|33268.5|33127.5|23
1626106920000|2021-07-12 16:22:00|33282.9|33141.9|33272.7|33131.7|33289.9|33148.9|33272|33131|23
1626106930000|2021-07-12 16:22:10|33272.5|33131.5|33290.4|33149.4|33290.4|33149.4|33272.5|33131.5|20
1626106940000|2021-07-12 16:22:20|33287.9|33146.9|33289.2|33148.2|33292.4|33151.4|33276.2|33135.2|20
1626106950000|2021-07-12 16:22:30|33286.8|33145.8|33263.3|33122.3|33288.4|33147.4|33263.3|33122.3|30
1626106960000|2021-07-12 16:22:40|33263.5|33122.5|33268.5|33127.5|33272.2|33131.2|33263.5|33122.5|36
1626106970000|2021-07-12 16:22:50|33266.2|33125.2|33260.5|33119.5|33270.5|33129.5|33260.5|33119.5|21
1626106980000|2021-07-12 16:23:00|33260.6|33119.6|33268.3|33127.3|33268.3|33127.3|33258.2|33117.2|33
1626106990000|2021-07-12 16:23:10|33268.4|33127.4|33273.2|33132.2|33273.7|33132.7|33268.4|33127.4|13
1626107000000|2021-07-12 16:23:20|33273.5|33132.5|33290.2|33149.2|33292.8|33151.8|33272.1|33131.1|25
1626107010000|2021-07-12 16:23:30|33290.4|33149.4|33279.3|33138.3|33290.6|33149.6|33278.2|33137.2|38
1626107020000|2021-07-12 16:23:40|33278.9|33137.9|33281.3|33140.3|33284.8|33143.8|33278.9|33137.9|28
1626107030000|2021-07-12 16:23:50|33281.1|33140.1|33284.3|33143.3|33284.6|33143.6|33280|33139|28
1626107040000|2021-07-12 16:24:00|33285.7|33144.7|33283.2|33142.2|33287|33146|33280.1|33139.1|23
1626107050000|2021-07-12 16:24:10|33283.3|33142.3|33276.8|33135.8|33286.3|33145.3|33276.8|33135.8|24
1626107060000|2021-07-12 16:24:20|33274.9|33133.9|33277.1|33136.1|33280.1|33139.1|33274.9|33133.9|20
1626107070000|2021-07-12 16:24:30|33276.8|33135.8|33259.3|33118.3|33277.4|33136.4|33258|33117|21
1626107080000|2021-07-12 16:24:40|33259.2|33118.2|33243.8|33102.8|33260.8|33119.8|33243.8|33102.8|25
1626107090000|2021-07-12 16:24:50|33243.3|33102.3|33240.7|33099.7|33243.7|33102.7|33240.7|33099.7|12
1626107100000|2021-07-12 16:25:00|33238.6|33097.6|33235.4|33094.4|33238.6|33097.6|33230.1|33089.1|25
1626107110000|2021-07-12 16:25:10|33236|33095|33235.3|33094.3|33246.6|33105.6|33229.6|33088.6|23
1626107120000|2021-07-12 16:25:20|33235.5|33094.5|33234.6|33093.6|33238.3|33097.3|33232.8|33091.8|19
1626107130000|2021-07-12 16:25:30|33234.7|33093.7|33248.8|33107.8|33248.8|33107.8|33232.2|33091.2|16
1626107140000|2021-07-12 16:25:40|33249.6|33108.6|33257.3|33116.3|33265.3|33124.3|33249.6|33108.6|22
1626107150000|2021-07-12 16:25:50|33256.1|33115.1|33249.8|33108.8|33259.4|33118.4|33245.6|33104.6|28
1626107160000|2021-07-12 16:26:00|33250.9|33109.9|33272.6|33131.6|33272.6|33131.6|33249.1|33108.1|32
1626107170000|2021-07-12 16:26:10|33273.3|33132.3|33270.3|33129.3|33275.7|33134.7|33267.1|33126.1|34
1626107180000|2021-07-12 16:26:20|33271.1|33130.1|33271.1|33130.1|33272.5|33131.5|33267.6|33126.6|28
1626107190000|2021-07-12 16:26:30|33272.8|33131.8|33265.9|33124.9|33273|33132|33264.4|33123.4|23
1626107200000|2021-07-12 16:26:40|33265.2|33124.2|33273.3|33132.3|33273.3|33132.3|33264.3|33123.3|25
1626107210000|2021-07-12 16:26:50|33271.5|33130.5|33274.3|33133.3|33274.5|33133.5|33267|33126|31
1626107220000|2021-07-12 16:27:00|33273.1|33132.1|33275.1|33134.1|33275.1|33134.1|33272.5|33131.5|27
1626107230000|2021-07-12 16:27:10|33275.5|33134.5|33276.4|33135.4|33277.3|33136.3|33274.5|33133.5|15
1626107240000|2021-07-12 16:27:20|33276.7|33135.7|33276.7|33135.7|33276.7|33135.7|33275.5|33134.5|9
1626107250000|2021-07-12 16:27:30|33276.6|33135.6|33276.9|33135.9|33278|33137|33276.6|33135.6|11
1626107260000|2021-07-12 16:27:40|33276.8|33135.8|33279.7|33138.7|33280.7|33139.7|33271.8|33130.8|15
1626107270000|2021-07-12 16:27:50|33279.9|33138.9|33280.2|33139.2|33280.2|33139.2|33279.9|33138.9|2
1626107280000|2021-07-12 16:28:00|33280.3|33139.3|33276.4|33135.4|33281.6|33140.6|33276.4|33135.4|10
1626107290000|2021-07-12 16:28:10|33273.3|33132.3|33271.3|33130.3|33273.4|33132.4|33269.1|33128.1|16
1626107300000|2021-07-12 16:28:20|33271.4|33130.4|33271.3|33130.3|33272.2|33131.2|33268.7|33127.7|11
1626107310000|2021-07-12 16:28:30|33270.9|33129.9|33270.7|33129.7|33271|33130|33270.3|33129.3|5
1626107320000|2021-07-12 16:28:40|33270.2|33129.2|33266.6|33125.6|33270.2|33129.2|33266.6|33125.6|7
1626107330000|2021-07-12 16:28:50|33266.3|33125.3|33254.5|33113.5|33266.3|33125.3|33252.8|33111.8|11
1626107340000|2021-07-12 16:29:00|33252.8|33111.8|33261.9|33120.9|33261.9|33120.9|33252.3|33111.3|10
1626107350000|2021-07-12 16:29:10|33260.7|33119.7|33252.7|33111.7|33262.1|33121.1|33252.1|33111.1|18
1626107360000|2021-07-12 16:29:20|33253.6|33112.6|33257.3|33116.3|33265.4|33124.4|33253.6|33112.6|20
1626107370000|2021-07-12 16:29:30|33258.3|33117.3|33257.1|33116.1|33258.3|33117.3|33255.7|33114.7|15
1626107380000|2021-07-12 16:29:40|33257.4|33116.4|33257.3|33116.3|33258.5|33117.5|33257.3|33116.3|17
1626107390000|2021-07-12 16:29:50|33257.4|33116.4|33257|33116|33257.7|33116.7|33256.5|33115.5|9
1626107400000|2021-07-12 16:30:00|33256.2|33115.2|33256|33115|33257.1|33116.1|33251.9|33110.9|18
1626107410000|2021-07-12 16:30:10|33257|33116|33269.5|33128.5|33269.5|33128.5|33255.7|33114.7|18
1626107420000|2021-07-12 16:30:20|33269.7|33128.7|33268.8|33127.8|33271.3|33130.3|33265.9|33124.9|19
1626107430000|2021-07-12 16:30:30|33269.2|33128.2|33266.8|33125.8|33272.1|33131.1|33264.7|33123.7|26
1626107440000|2021-07-12 16:30:40|33267.3|33126.3|33270.6|33129.6|33271.1|33130.1|33266.7|33125.7|26
1626107450000|2021-07-12 16:30:50|33267.8|33126.8|33271.8|33130.8|33272|33131|33266.6|33125.6|21
1626107460000|2021-07-12 16:31:00|33270.6|33129.6|33272.5|33131.5|33272.7|33131.7|33270.6|33129.6|17
1626107470000|2021-07-12 16:31:10|33272.4|33131.4|33272.3|33131.3|33273.2|33132.2|33270.5|33129.5|14
1626107480000|2021-07-12 16:31:20|33272.4|33131.4|33277.7|33136.7|33277.7|33136.7|33270.5|33129.5|11
1626107490000|2021-07-12 16:31:30|33278.2|33137.2|33277.9|33136.9|33278.5|33137.5|33277.9|33136.9|8
1626107500000|2021-07-12 16:31:40|33278.5|33137.5|33276.6|33135.6|33278.5|33137.5|33275.4|33134.4|16
1626107510000|2021-07-12 16:31:50|33276.2|33135.2|33276|33135|33278|33137|33275.5|33134.5|14
1626107520000|2021-07-12 16:32:00|33275.5|33134.5|33274.5|33133.5|33275.7|33134.7|33274.5|33133.5|5
1626107530000|2021-07-12 16:32:10|33275.4|33134.4|33276.1|33135.1|33276.2|33135.2|33274.5|33133.5|13
1626107540000|2021-07-12 16:32:20|33276.2|33135.2|33276.5|33135.5|33276.5|33135.5|33275.7|33134.7|7
1626107550000|2021-07-12 16:32:30|33276|33135|33276.5|33135.5|33276.5|33135.5|33275.7|33134.7|11
1626107560000|2021-07-12 16:32:40|33276|33135|33285.9|33144.9|33285.9|33144.9|33276|33135|22
1626107570000|2021-07-12 16:32:50|33286.4|33145.4|33285|33144|33288.9|33147.9|33284.4|33143.4|37
1626107580000|2021-07-12 16:33:00|33284.8|33143.8|33281.8|33140.8|33285|33144|33280.6|33139.6|19
1626107590000|2021-07-12 16:33:10|33282.1|33141.1|33284.1|33143.1|33284.2|33143.2|33282.1|33141.1|10
1626107600000|2021-07-12 16:33:20|33286.2|33145.2|33289.1|33148.1|33292.1|33151.1|33286.2|33145.2|19
1626107610000|2021-07-12 16:33:30|33289.8|33148.8|33295.5|33154.5|33295.5|33154.5|33287.1|33146.1|10
1626107620000|2021-07-12 16:33:40|33299.4|33158.4|33307.2|33166.2|33307.2|33166.2|33299.4|33158.4|28
1626107630000|2021-07-12 16:33:50|33307.8|33166.8|33309.7|33168.7|33309.7|33168.7|33307.8|33166.8|17
1626107640000|2021-07-12 16:34:00|33308.2|33167.2|33311.3|33170.3|33311.3|33170.3|33301.2|33160.2|25
1626107650000|2021-07-12 16:34:10|33311.6|33170.6|33313.7|33172.7|33316|33175|33306.7|33165.7|24
1626107660000|2021-07-12 16:34:20|33315.7|33174.7|33317.9|33176.9|33318.1|33177.1|33314.4|33173.4|17
1626107670000|2021-07-12 16:34:30|33320.9|33179.9|33336.6|33195.6|33336.6|33195.6|33320.1|33179.1|26
1626107680000|2021-07-12 16:34:40|33336.5|33195.5|33336.6|33195.6|33337.3|33196.3|33335.9|33194.9|23
1626107690000|2021-07-12 16:34:50|33336.8|33195.8|33339.7|33198.7|33340.4|33199.4|33336.3|33195.3|20
1626107700000|2021-07-12 16:35:00|33343.4|33202.4|33347.7|33206.7|33347.8|33206.8|33341.7|33200.7|21
1626107710000|2021-07-12 16:35:10|33346.2|33205.2|33333.9|33192.9|33352.3|33211.3|33333.9|33192.9|23
1626107720000|2021-07-12 16:35:20|33332.5|33191.5|33327.8|33186.8|33332.5|33191.5|33326.5|33185.5|16
1626107730000|2021-07-12 16:35:30|33326.6|33185.6|33329.7|33188.7|33332.2|33191.2|33326.6|33185.6|22
1626107740000|2021-07-12 16:35:40|33327.1|33186.1|33332.1|33191.1|33332.1|33191.1|33327.1|33186.1|29
1626107750000|2021-07-12 16:35:50|33332.6|33191.6|33331.4|33190.4|33332.6|33191.6|33330.4|33189.4|8
1626107760000|2021-07-12 16:36:00|33330.7|33189.7|33331.1|33190.1|33331.4|33190.4|33330.7|33189.7|4
1626107770000|2021-07-12 16:36:10|33331.4|33190.4|33331.6|33190.6|33332|33191|33329.9|33188.9|11
1626107780000|2021-07-12 16:36:20|33331.1|33190.1|33318.6|33177.6|33332|33191|33318.6|33177.6|10
1626107790000|2021-07-12 16:36:30|33318.1|33177.1|33317|33176|33319.5|33178.5|33317|33176|17
1626107800000|2021-07-12 16:36:40|33317.4|33176.4|33303.9|33162.9|33317.4|33176.4|33303.9|33162.9|16
1626107810000|2021-07-12 16:36:50|33306.8|33165.8|33302.7|33161.7|33306.8|33165.8|33302.7|33161.7|9
1626107820000|2021-07-12 16:37:00|33294.4|33153.4|33306.4|33165.4|33306.4|33165.4|33293.3|33152.3|17
1626107830000|2021-07-12 16:37:10|33306.9|33165.9|33307.1|33166.1|33309.4|33168.4|33306.7|33165.7|12
1626107840000|2021-07-12 16:37:20|33305.8|33164.8|33301|33160|33305.8|33164.8|33300.4|33159.4|12
1626107850000|2021-07-12 16:37:30|33304.8|33163.8|33299.9|33158.9|33305.1|33164.1|33297.5|33156.5|11
1626107860000|2021-07-12 16:37:40|33299.6|33158.6|33298.5|33157.5|33299.6|33158.6|33296.5|33155.5|14
1626107870000|2021-07-12 16:37:50|33298.8|33157.8|33296.3|33155.3|33298.8|33157.8|33294.2|33153.2|6
1626107880000|2021-07-12 16:38:00|33297.2|33156.2|33296.3|33155.3|33298.1|33157.1|33296.3|33155.3|11
1626107890000|2021-07-12 16:38:10|33297.2|33156.2|33306.5|33165.5|33307.2|33166.2|33297.2|33156.2|17
1626107900000|2021-07-12 16:38:20|33306.7|33165.7|33303.2|33162.2|33307|33166|33302|33161|9
1626107910000|2021-07-12 16:38:30|33304.2|33163.2|33303.5|33162.5|33304.2|33163.2|33302.5|33161.5|9
1626107920000|2021-07-12 16:38:40|33303.2|33162.2|33299.5|33158.5|33303.2|33162.2|33297.5|33156.5|9
1626107930000|2021-07-12 16:38:50|33298.6|33157.6|33292.8|33151.8|33298.6|33157.6|33292.8|33151.8|9
1626107940000|2021-07-12 16:39:00|33291.8|33150.8|33286.1|33145.1|33291.8|33150.8|33283.7|33142.7|12
1626107950000|2021-07-12 16:39:10|33288.5|33147.5|33297.6|33156.6|33297.7|33156.7|33288.5|33147.5|7
1626107960000|2021-07-12 16:39:20|33297.4|33156.4|33290.8|33149.8|33297.4|33156.4|33289|33148|10
1626107970000|2021-07-12 16:39:30|33291.4|33150.4|33292.7|33151.7|33295.1|33154.1|33289.9|33148.9|19
1626107980000|2021-07-12 16:39:40|33292.2|33151.2|33296.6|33155.6|33297.4|33156.4|33291.7|33150.7|12
1626107990000|2021-07-12 16:39:50|33297.1|33156.1|33296.3|33155.3|33297.1|33156.1|33295.3|33154.3|19
1626108000000|2021-07-12 16:40:00|33297.5|33156.5|33295.7|33154.7|33297.7|33156.7|33294.3|33153.3|29
1626108010000|2021-07-12 16:40:10|33295.9|33154.9|33296.7|33155.7|33296.8|33155.8|33293.3|33152.3|24
1626108020000|2021-07-12 16:40:20|33296.6|33155.6|33294.1|33153.1|33296.9|33155.9|33293.8|33152.8|22
1626108030000|2021-07-12 16:40:30|33294.5|33153.5|33289.4|33148.4|33294.5|33153.5|33284.8|33143.8|19
1626108040000|2021-07-12 16:40:40|33288.6|33147.6|33297.9|33156.9|33298.6|33157.6|33288.2|33147.2|25
1626108050000|2021-07-12 16:40:50|33297.7|33156.7|33294.5|33153.5|33297.9|33156.9|33294.5|33153.5|25
1626108060000|2021-07-12 16:41:00|33293.8|33152.8|33292.3|33151.3|33294.8|33153.8|33290.6|33149.6|16
1626108070000|2021-07-12 16:41:10|33291.6|33150.6|33291.9|33150.9|33291.9|33150.9|33287.1|33146.1|19
1626108080000|2021-07-12 16:41:20|33291.7|33150.7|33291.8|33150.8|33293.5|33152.5|33289|33148|28
1626108090000|2021-07-12 16:41:30|33291.1|33150.1|33289.8|33148.8|33292.8|33151.8|33289.5|33148.5|23
1626108100000|2021-07-12 16:41:40|33290.3|33149.3|33287.7|33146.7|33290.3|33149.3|33287.7|33146.7|5
1626108110000|2021-07-12 16:41:50|33291|33150|33289.3|33148.3|33291.1|33150.1|33288.4|33147.4|11
1626108120000|2021-07-12 16:42:00|33290|33149|33289.6|33148.6|33296|33155|33289.6|33148.6|16
1626108130000|2021-07-12 16:42:10|33289.3|33148.3|33293.3|33152.3|33293.3|33152.3|33289.2|33148.2|20
1626108140000|2021-07-12 16:42:20|33293.9|33152.9|33295|33154|33296.6|33155.6|33293.9|33152.9|26
1626108150000|2021-07-12 16:42:30|33294.9|33153.9|33295.7|33154.7|33295.7|33154.7|33293.3|33152.3|17
1626108160000|2021-07-12 16:42:40|33295.6|33154.6|33295|33154|33296.3|33155.3|33293.9|33152.9|17
1626108170000|2021-07-12 16:42:50|33294.9|33153.9|33294.4|33153.4|33294.9|33153.9|33293.3|33152.3|8
1626108180000|2021-07-12 16:43:00|33294.5|33153.5|33285.6|33144.6|33294.5|33153.5|33284.7|33143.7|14
1626108190000|2021-07-12 16:43:10|33286.4|33145.4|33273.4|33132.4|33287.8|33146.8|33273.2|33132.2|22
1626108200000|2021-07-12 16:43:20|33272.9|33131.9|33270|33129|33272.9|33131.9|33270|33129|7
1626108210000|2021-07-12 16:43:30|33271.7|33130.7|33252.3|33111.3|33271.7|33130.7|33243.2|33102.2|33
1626108220000|2021-07-12 16:43:40|33253.7|33112.7|33241.9|33100.9|33255.5|33114.5|33240.7|33099.7|32
1626108230000|2021-07-12 16:43:50|33241.7|33100.7|33238|33097|33241.7|33100.7|33235.4|33094.4|26
1626108240000|2021-07-12 16:44:00|33238.2|33097.2|33226.2|33085.2|33238.2|33097.2|33224.3|33083.3|27
1626108250000|2021-07-12 16:44:10|33228|33087|33207.8|33066.8|33228|33087|33207.8|33066.8|22
1626108260000|2021-07-12 16:44:20|33204.3|33063.3|33214.3|33073.3|33216.6|33075.6|33197.4|33056.4|33
1626108270000|2021-07-12 16:44:30|33213.9|33072.9|33178.3|33037.3|33213.9|33072.9|33176.8|33035.8|34
1626108280000|2021-07-12 16:44:40|33178.4|33037.4|33177.2|33036.2|33184.3|33043.3|33170.5|33029.5|32
1626108290000|2021-07-12 16:44:50|33177|33036|33198.3|33057.3|33203|33062|33171.6|33030.6|34
1626108300000|2021-07-12 16:45:00|33200.6|33059.6|33211.2|33070.2|33213.2|33072.2|33198.1|33057.1|33
1626108310000|2021-07-12 16:45:10|33211.5|33070.5|33221.5|33080.5|33225.1|33084.1|33211.5|33070.5|32
1626108320000|2021-07-12 16:45:20|33222.5|33081.5|33202.2|33061.2|33227.9|33086.9|33202.2|33061.2|31
1626108330000|2021-07-12 16:45:30|33203|33062|33183.4|33042.4|33203|33062|33183.4|33042.4|26
1626108340000|2021-07-12 16:45:40|33182.7|33041.7|33176.5|33035.5|33184|33043|33176.5|33035.5|28
1626108350000|2021-07-12 16:45:50|33173.3|33032.3|33165.4|33024.4|33173.5|33032.5|33165.4|33024.4|28
1626108360000|2021-07-12 16:46:00|33164.9|33023.9|33161.3|33020.3|33170.5|33029.5|33161.3|33020.3|28
1626108370000|2021-07-12 16:46:10|33161|33020|33148.3|33007.3|33161|33020|33136.6|32995.6|30
1626108380000|2021-07-12 16:46:20|33151.4|33010.4|33162.8|33021.8|33168.9|33027.9|33151.4|33010.4|21
1626108390000|2021-07-12 16:46:30|33162.9|33021.9|33151.2|33010.2|33163.9|33022.9|33145.5|33004.5|16
1626108400000|2021-07-12 16:46:40|33152.2|33011.2|33158.8|33017.8|33159.1|33018.1|33148.5|33007.5|20
1626108410000|2021-07-12 16:46:50|33154.3|33013.3|33157.4|33016.4|33158.3|33017.3|33146.7|33005.7|25
1626108420000|2021-07-12 16:47:00|33157.5|33016.5|33157.3|33016.3|33159.2|33018.2|33154.3|33013.3|20
1626108430000|2021-07-12 16:47:10|33154.3|33013.3|33177.5|33036.5|33177.7|33036.7|33154.1|33013.1|19
1626108440000|2021-07-12 16:47:20|33177.6|33036.6|33175.6|33034.6|33179.2|33038.2|33175.6|33034.6|7
1626108450000|2021-07-12 16:47:30|33179.5|33038.5|33206.2|33065.2|33206.2|33065.2|33179.5|33038.5|18
1626108460000|2021-07-12 16:47:40|33205|33064|33207.6|33066.6|33209.3|33068.3|33202.9|33061.9|12
1626108470000|2021-07-12 16:47:50|33209.3|33068.3|33203.6|33062.6|33209.4|33068.4|33203.6|33062.6|12
1626108480000|2021-07-12 16:48:00|33205.3|33064.3|33207.2|33066.2|33207.2|33066.2|33203.6|33062.6|5
1626108490000|2021-07-12 16:48:10|33208.1|33067.1|33222.3|33081.3|33224.7|33083.7|33208.1|33067.1|7
1626108500000|2021-07-12 16:48:20|33226.2|33085.2|33226.5|33085.5|33226.6|33085.6|33220.1|33079.1|13
1626108510000|2021-07-12 16:48:30|33222.3|33081.3|33222.3|33081.3|33226.2|33085.2|33218.2|33077.2|14
1626108520000|2021-07-12 16:48:40|33224.5|33083.5|33221.9|33080.9|33224.5|33083.5|33221.9|33080.9|5
1626108530000|2021-07-12 16:48:50|33220.7|33079.7|33214.5|33073.5|33220.7|33079.7|33214.5|33073.5|2
1626108540000|2021-07-12 16:49:00|33205.5|33064.5|33203.5|33062.5|33210.2|33069.2|33202.5|33061.5|14
1626108550000|2021-07-12 16:49:10|33202.1|33061.1|33205.4|33064.4|33206.6|33065.6|33196.3|33055.3|30
1626108560000|2021-07-12 16:49:20|33212|33071|33218.8|33077.8|33221.3|33080.3|33212|33071|20
1626108570000|2021-07-12 16:49:30|33220.9|33079.9|33231.5|33090.5|33231.5|33090.5|33216.8|33075.8|35
1626108580000|2021-07-12 16:49:40|33232|33091|33232.1|33091.1|33233.8|33092.8|33219.1|33078.1|29
1626108590000|2021-07-12 16:49:50|33231.6|33090.6|33233.2|33092.2|33233.2|33092.2|33231.6|33090.6|8
1626108600000|2021-07-12 16:50:00|33231.6|33090.6|33218.6|33077.6|33231.6|33090.6|33218.6|33077.6|8
1626108610000|2021-07-12 16:50:10|33224.5|33083.5|33231.6|33090.6|33231.6|33090.6|33224.5|33083.5|3
1626108620000|2021-07-12 16:50:20|33233.2|33092.2|33231.6|33090.6|33233.2|33092.2|33231.6|33090.6|2
1626108630000|2021-07-12 16:50:30|33232.7|33091.7|33220.9|33079.9|33232.7|33091.7|33220.5|33079.5|8
1626108640000|2021-07-12 16:50:40|33220.6|33079.6|33219.2|33078.2|33220.9|33079.9|33219.1|33078.1|6
1626108650000|2021-07-12 16:50:50|33218.9|33077.9|33218.9|33077.9|33219.2|33078.2|33218.9|33077.9|3
1626108660000|2021-07-12 16:51:00|33219.4|33078.4|33219.2|33078.2|33220.9|33079.9|33217.9|33076.9|5
1626108670000|2021-07-12 16:51:10|33218.8|33077.8|33209.3|33068.3|33219.2|33078.2|33209.3|33068.3|19
1626108680000|2021-07-12 16:51:20|33212.6|33071.6|33212.9|33071.9|33214.6|33073.6|33212.6|33071.6|4
1626108690000|2021-07-12 16:51:30|33214.5|33073.5|33200|33059|33214.5|33073.5|33199.2|33058.2|21
1626108700000|2021-07-12 16:51:40|33200.9|33059.9|33202.8|33061.8|33204|33063|33200.7|33059.7|11
1626108710000|2021-07-12 16:51:50|33209.8|33068.8|33218|33077|33218|33077|33208.2|33067.2|30
1626108720000|2021-07-12 16:52:00|33217.1|33076.1|33226.5|33085.5|33226.9|33085.9|33216.9|33075.9|23
1626108730000|2021-07-12 16:52:10|33227|33086|33231.4|33090.4|33233.3|33092.3|33227|33086|14
1626108740000|2021-07-12 16:52:20|33233.3|33092.3|33231.4|33090.4|33233.3|33092.3|33231.4|33090.4|7
1626108750000|2021-07-12 16:52:30|33234.4|33093.4|33233.6|33092.6|33234.6|33093.6|33231.4|33090.4|12
1626108760000|2021-07-12 16:52:40|33231.4|33090.4|33231.4|33090.4|33234.6|33093.6|33231.4|33090.4|7
1626108770000|2021-07-12 16:52:50|33234.1|33093.1|33237.6|33096.6|33238.4|33097.4|33231.4|33090.4|12
1626108780000|2021-07-12 16:53:00|33238|33097|33243.1|33102.1|33243.1|33102.1|33233.6|33092.6|9
1626108790000|2021-07-12 16:53:10|33244.6|33103.6|33245.4|33104.4|33245.8|33104.8|33243.1|33102.1|11
1626108800000|2021-07-12 16:53:20|33245.6|33104.6|33247.3|33106.3|33247.3|33106.3|33244.8|33103.8|3
1626108810000|2021-07-12 16:53:30|33247.6|33106.6|33241.5|33100.5|33247.6|33106.6|33241.5|33100.5|5
1626108820000|2021-07-12 16:53:40|33240.3|33099.3|33240.3|33099.3|33242|33101|33237.5|33096.5|9
1626108830000|2021-07-12 16:53:50|33239.3|33098.3|33238.3|33097.3|33243.3|33102.3|33238.3|33097.3|27
1626108840000|2021-07-12 16:54:00|33237.9|33096.9|33244.5|33103.5|33244.5|33103.5|33237.9|33096.9|22
1626108850000|2021-07-12 16:54:10|33244.6|33103.6|33244.1|33103.1|33245.3|33104.3|33244.1|33103.1|9
1626108860000|2021-07-12 16:54:20|33245|33104|33246.7|33105.7|33249.5|33108.5|33244.9|33103.9|18
1626108870000|2021-07-12 16:54:30|33246.9|33105.9|33254.3|33113.3|33254.6|33113.6|33246.9|33105.9|19
1626108880000|2021-07-12 16:54:40|33254.1|33113.1|33254.1|33113.1|33254.9|33113.9|33254|33113|8
1626108890000|2021-07-12 16:54:50|33255.6|33114.6|33255.9|33114.9|33255.9|33114.9|33255.6|33114.6|2
1626108900000|2021-07-12 16:55:00|33256|33115|33256.1|33115.1|33256.1|33115.1|33255.7|33114.7|7
1626108910000|2021-07-12 16:55:10|33255.7|33114.7|33258.4|33117.4|33258.4|33117.4|33255.7|33114.7|7
1626108920000|2021-07-12 16:55:20|33259|33118|33258.4|33117.4|33259.1|33118.1|33258.4|33117.4|5
1626108930000|2021-07-12 16:55:30|33259.1|33118.1|33258.4|33117.4|33259.1|33118.1|33258.4|33117.4|2
1626108940000|2021-07-12 16:55:40|33259.2|33118.2|33259.5|33118.5|33259.5|33118.5|33258.4|33117.4|5
1626108950000|2021-07-12 16:55:50|33261.9|33120.9|33261.9|33120.9|33261.9|33120.9|33261.9|33120.9|1
1626108960000|2021-07-12 16:56:00|33263.1|33122.1|33250.1|33109.1|33263.8|33122.8|33250.1|33109.1|8
1626108970000|2021-07-12 16:56:10|33250|33109|33255.5|33114.5|33258.4|33117.4|33249|33108|30
1626108980000|2021-07-12 16:56:20|33259.4|33118.4|33259.8|33118.8|33260.4|33119.4|33259.4|33118.4|16
1626108990000|2021-07-12 16:56:30|33261|33120|33261.3|33120.3|33261.9|33120.9|33259.9|33118.9|25
1626109000000|2021-07-12 16:56:40|33261.8|33120.8|33253.5|33112.5|33262|33121|33253.5|33112.5|27
1626109010000|2021-07-12 16:56:50|33252.6|33111.6|33251|33110|33253.3|33112.3|33245.6|33104.6|19
1626109020000|2021-07-12 16:57:00|33251.5|33110.5|33237|33096|33251.5|33110.5|33236.7|33095.7|17
1626109030000|2021-07-12 16:57:10|33236.8|33095.8|33236.4|33095.4|33237.1|33096.1|33235.6|33094.6|19
1626109040000|2021-07-12 16:57:20|33235.8|33094.8|33242.3|33101.3|33242.3|33101.3|33235.8|33094.8|15
1626109050000|2021-07-12 16:57:30|33239.8|33098.8|33245.7|33104.7|33246.1|33105.1|33239.1|33098.1|21
1626109060000|2021-07-12 16:57:40|33246.1|33105.1|33247.4|33106.4|33247.4|33106.4|33246.1|33105.1|5
1626109070000|2021-07-12 16:57:50|33246.1|33105.1|33246.1|33105.1|33247.9|33106.9|33244.1|33103.1|21
1626109080000|2021-07-12 16:58:00|33246.4|33105.4|33242.5|33101.5|33247.5|33106.5|33242.5|33101.5|15
1626109090000|2021-07-12 16:58:10|33243.3|33102.3|33243.8|33102.8|33243.8|33102.8|33242.5|33101.5|10
1626109100000|2021-07-12 16:58:20|33244.5|33103.5|33244|33103|33244.5|33103.5|33242.5|33101.5|11
1626109110000|2021-07-12 16:58:30|33243.7|33102.7|33252.9|33111.9|33254.6|33113.6|33243.7|33102.7|20
1626109120000|2021-07-12 16:58:40|33253|33112|33255.1|33114.1|33255.7|33114.7|33252.9|33111.9|8
1626109130000|2021-07-12 16:58:50|33254.6|33113.6|33255.7|33114.7|33256.8|33115.8|33254.6|33113.6|9
1626109140000|2021-07-12 16:59:00|33256.8|33115.8|33239.1|33098.1|33256.8|33115.8|33233.7|33092.7|17
1626109150000|2021-07-12 16:59:10|33238.9|33097.9|33244.1|33103.1|33244.7|33103.7|33235.9|33094.9|25
1626109160000|2021-07-12 16:59:20|33245.3|33104.3|33216.6|33075.6|33246.1|33105.1|33216.2|33075.2|28
1626109170000|2021-07-12 16:59:30|33214.7|33073.7|33217.3|33076.3|33219.9|33078.9|33214.7|33073.7|20
1626109180000|2021-07-12 16:59:40|33216.4|33075.4|33217.4|33076.4|33220.8|33079.8|33216.1|33075.1|27
1626109190000|2021-07-12 16:59:50|33217.6|33076.6|33217.9|33076.9|33219.9|33078.9|33212.7|33071.7|34
1626109200000|2021-07-12 17:00:00|33219.1|33078.1|33195.5|33054.5|33219.1|33078.1|33192.5|33051.5|32
1626109210000|2021-07-12 17:00:10|33195|33054|33203.2|33062.2|33207.8|33066.8|33195|33054|34
1626109220000|2021-07-12 17:00:20|33202.9|33061.9|33206.8|33065.8|33208.9|33067.9|33198.8|33057.8|27
1626109230000|2021-07-12 17:00:30|33207|33066|33209.7|33068.7|33209.9|33068.9|33204.2|33063.2|18
1626109240000|2021-07-12 17:00:40|33210.1|33069.1|33208.6|33067.6|33215.8|33074.8|33208.6|33067.6|23
1626109250000|2021-07-12 17:00:50|33207.5|33066.5|33209.7|33068.7|33214.9|33073.9|33207.5|33066.5|24
1626109260000|2021-07-12 17:01:00|33210.1|33069.1|33213.4|33072.4|33213.4|33072.4|33204.8|33063.8|28
1626109270000|2021-07-12 17:01:10|33212.5|33071.5|33211.6|33070.6|33213|33072|33209.5|33068.5|18
1626109280000|2021-07-12 17:01:20|33212.1|33071.1|33211.6|33070.6|33213.4|33072.4|33211.6|33070.6|7
1626109290000|2021-07-12 17:01:30|33212.5|33071.5|33213.2|33072.2|33213.2|33072.2|33212.1|33071.1|10
1626109300000|2021-07-12 17:01:40|33213.4|33072.4|33232.5|33091.5|33232.5|33091.5|33213.4|33072.4|15
1626109310000|2021-07-12 17:01:50|33233.1|33092.1|33244.3|33103.3|33244.3|33103.3|33220.1|33079.1|15
1626109320000|2021-07-12 17:02:00|33248.2|33107.2|33254.1|33113.1|33254.1|33113.1|33248.2|33107.2|4
1626109330000|2021-07-12 17:02:10|33253.8|33112.8|33255.3|33114.3|33255.3|33114.3|33253.8|33112.8|4
1626109340000|2021-07-12 17:02:20|33255.1|33114.1|33256.3|33115.3|33256.3|33115.3|33255.1|33114.1|3
1626109350000|2021-07-12 17:02:30|33255.1|33114.1|33255.1|33114.1|33256.3|33115.3|33255.1|33114.1|15
1626109360000|2021-07-12 17:02:40|33255.3|33114.3|33257.3|33116.3|33258.4|33117.4|33255.1|33114.1|16
1626109370000|2021-07-12 17:02:50|33257.9|33116.9|33258|33117|33258.1|33117.1|33257.3|33116.3|13
1626109380000|2021-07-12 17:03:00|33257.4|33116.4|33257.4|33116.4|33258.5|33117.5|33257.4|33116.4|14
1626109390000|2021-07-12 17:03:10|33258.1|33117.1|33276.4|33135.4|33276.4|33135.4|33257.4|33116.4|20
1626109400000|2021-07-12 17:03:20|33276.9|33135.9|33262.3|33121.3|33277.9|33136.9|33258.6|33117.6|38
1626109410000|2021-07-12 17:03:30|33264.9|33123.9|33265.4|33124.4|33266.6|33125.6|33256.9|33115.9|34
1626109420000|2021-07-12 17:03:40|33269.7|33128.7|33278.9|33137.9|33278.9|33137.9|33264.8|33123.8|29
1626109430000|2021-07-12 17:03:50|33279.2|33138.2|33279|33138|33279.9|33138.9|33279|33138|11
1626109440000|2021-07-12 17:04:00|33279.4|33138.4|33270.9|33129.9|33279.4|33138.4|33270.9|33129.9|14
1626109450000|2021-07-12 17:04:10|33270.8|33129.8|33273.5|33132.5|33273.5|33132.5|33270.2|33129.2|18
1626109460000|2021-07-12 17:04:20|33273.1|33132.1|33275.4|33134.4|33276.4|33135.4|33273|33132|20
1626109470000|2021-07-12 17:04:30|33277.2|33136.2|33272.5|33131.5|33277.2|33136.2|33269.8|33128.8|20
1626109480000|2021-07-12 17:04:40|33272.7|33131.7|33271.5|33130.5|33274.4|33133.4|33270.8|33129.8|29
1626109490000|2021-07-12 17:04:50|33272.7|33131.7|33262.4|33121.4|33272.7|33131.7|33260.8|33119.8|18
1626109500000|2021-07-12 17:05:00|33262.1|33121.1|33291.2|33150.2|33291.2|33150.2|33262.1|33121.1|29
1626109510000|2021-07-12 17:05:10|33291.5|33150.5|33296.7|33155.7|33296.7|33155.7|33288.7|33147.7|20
1626109520000|2021-07-12 17:05:20|33296.3|33155.3|33287.4|33146.4|33298.1|33157.1|33285.3|33144.3|28
1626109530000|2021-07-12 17:05:30|33287.6|33146.6|33292.7|33151.7|33292.7|33151.7|33287.6|33146.6|17
1626109540000|2021-07-12 17:05:40|33293.2|33152.2|33294|33153|33295.4|33154.4|33291.7|33150.7|22
1626109550000|2021-07-12 17:05:50|33294.3|33153.3|33289.4|33148.4|33295|33154|33284.6|33143.6|20
1626109560000|2021-07-12 17:06:00|33289.6|33148.6|33289.6|33148.6|33291.5|33150.5|33289.4|33148.4|7
1626109570000|2021-07-12 17:06:10|33290.3|33149.3|33290.6|33149.6|33294.1|33153.1|33290.3|33149.3|13
1626109580000|2021-07-12 17:06:20|33291|33150|33291.2|33150.2|33291.2|33150.2|33290.9|33149.9|4
1626109590000|2021-07-12 17:06:30|33292.8|33151.8|33304.8|33163.8|33305.5|33164.5|33292.8|33151.8|22
1626109600000|2021-07-12 17:06:40|33304.1|33163.1|33309.5|33168.5|33315|33174|33304.1|33163.1|24
1626109610000|2021-07-12 17:06:50|33312.7|33171.7|33312.5|33171.5|33312.7|33171.7|33306.7|33165.7|7
1626109620000|2021-07-12 17:07:00|33312.7|33171.7|33309.3|33168.3|33312.7|33171.7|33309.3|33168.3|8
1626109630000|2021-07-12 17:07:10|33310.2|33169.2|33300.9|33159.9|33310.7|33169.7|33300.9|33159.9|17
1626109640000|2021-07-12 17:07:20|33303.3|33162.3|33289|33148|33303.6|33162.6|33289|33148|36
1626109650000|2021-07-12 17:07:30|33281.8|33140.8|33289.4|33148.4|33289.4|33148.4|33277.8|33136.8|36
1626109660000|2021-07-12 17:07:40|33292.6|33151.6|33293.4|33152.4|33296.6|33155.6|33291.3|33150.3|31
1626109670000|2021-07-12 17:07:50|33294.2|33153.2|33291.6|33150.6|33297.7|33156.7|33291.6|33150.6|29
1626109680000|2021-07-12 17:08:00|33289|33148|33291.1|33150.1|33292.9|33151.9|33289|33148|9
1626109690000|2021-07-12 17:08:10|33293.8|33152.8|33294.3|33153.3|33294.3|33153.3|33290.6|33149.6|19
1626109700000|2021-07-12 17:08:20|33294.7|33153.7|33298.4|33157.4|33298.4|33157.4|33294.7|33153.7|3
1626109710000|2021-07-12 17:08:30|33298.8|33157.8|33296.6|33155.6|33298.8|33157.8|33296.5|33155.5|4
1626109720000|2021-07-12 17:08:40|33296.2|33155.2|33295.9|33154.9|33296.8|33155.8|33295.9|33154.9|7
1626109730000|2021-07-12 17:08:50|33296.2|33155.2|33295.6|33154.6|33296.2|33155.2|33295|33154|6
1626109740000|2021-07-12 17:09:00|33291.5|33150.5|33289.7|33148.7|33291.5|33150.5|33288.8|33147.8|5
1626109750000|2021-07-12 17:09:10|33288.8|33147.8|33282.9|33141.9|33288.8|33147.8|33282.9|33141.9|16
1626109760000|2021-07-12 17:09:20|33283.3|33142.3|33281.9|33140.9|33283.4|33142.4|33281.7|33140.7|16
1626109770000|2021-07-12 17:09:30|33281.1|33140.1|33278.6|33137.6|33281.1|33140.1|33275.5|33134.5|21
1626109780000|2021-07-12 17:09:40|33278.9|33137.9|33276.6|33135.6|33279.3|33138.3|33275.9|33134.9|17
1626109790000|2021-07-12 17:09:50|33275.4|33134.4|33267.8|33126.8|33275.4|33134.4|33266|33125|14
1626109800000|2021-07-12 17:10:00|33263|33122|33260.9|33119.9|33263|33122|33257|33116|9
1626109810000|2021-07-12 17:10:10|33261.7|33120.7|33269|33128|33274.9|33133.9|33260.9|33119.9|15
1626109820000|2021-07-12 17:10:20|33269.8|33128.8|33269.3|33128.3|33274.8|33133.8|33268.9|33127.9|12
1626109830000|2021-07-12 17:10:30|33268.7|33127.7|33269.8|33128.8|33270.3|33129.3|33268.7|33127.7|14
1626109840000|2021-07-12 17:10:40|33269|33128|33269.5|33128.5|33270.4|33129.4|33268.7|33127.7|27
1626109850000|2021-07-12 17:10:50|33269.8|33128.8|33269.4|33128.4|33270.3|33129.3|33269.3|33128.3|27
1626109860000|2021-07-12 17:11:00|33269.8|33128.8|33269.4|33128.4|33270.3|33129.3|33267.8|33126.8|23
1626109870000|2021-07-12 17:11:10|33268.6|33127.6|33268.7|33127.7|33268.9|33127.9|33267.3|33126.3|16
1626109880000|2021-07-12 17:11:20|33268.5|33127.5|33276.3|33135.3|33276.3|33135.3|33268.4|33127.4|9
1626109890000|2021-07-12 17:11:30|33276.7|33135.7|33280.4|33139.4|33280.7|33139.7|33276.7|33135.7|6
1626109900000|2021-07-12 17:11:40|33282.9|33141.9|33278.7|33137.7|33282.9|33141.9|33278.7|33137.7|9
1626109910000|2021-07-12 17:11:50|33282.1|33141.1|33283.8|33142.8|33284.8|33143.8|33278.7|33137.7|19
1626109920000|2021-07-12 17:12:00|33284.3|33143.3|33286.5|33145.5|33286.5|33145.5|33283.8|33142.8|16
1626109930000|2021-07-12 17:12:10|33282.2|33141.2|33271.8|33130.8|33282.2|33141.2|33269.8|33128.8|12
1626109940000|2021-07-12 17:12:20|33271.7|33130.7|33272.9|33131.9|33274.2|33133.2|33270.4|33129.4|11
1626109950000|2021-07-12 17:12:30|33271.9|33130.9|33270.4|33129.4|33273.9|33132.9|33269.7|33128.7|10
1626109960000|2021-07-12 17:12:40|33270.3|33129.3|33270.7|33129.7|33273.5|33132.5|33268.7|33127.7|18
1626109970000|2021-07-12 17:12:50|33270.6|33129.6|33273.6|33132.6|33273.6|33132.6|33269.1|33128.1|10
1626109980000|2021-07-12 17:13:00|33275.3|33134.3|33260.6|33119.6|33276.1|33135.1|33260.6|33119.6|17
1626109990000|2021-07-12 17:13:10|33259.7|33118.7|33258.1|33117.1|33259.7|33118.7|33254.7|33113.7|9
1626110000000|2021-07-12 17:13:20|33258.2|33117.2|33260|33119|33261.4|33120.4|33257.5|33116.5|28
1626110010000|2021-07-12 17:13:30|33261.2|33120.2|33259.9|33118.9|33261.2|33120.2|33256.1|33115.1|32
1626110020000|2021-07-12 17:13:40|33260|33119|33263|33122|33263|33122|33257.8|33116.8|21
1626110030000|2021-07-12 17:13:50|33263.1|33122.1|33262.5|33121.5|33264.3|33123.3|33260.4|33119.4|26
1626110040000|2021-07-12 17:14:00|33263.8|33122.8|33259|33118|33264.3|33123.3|33257.3|33116.3|16
1626110050000|2021-07-12 17:14:10|33259.2|33118.2|33256.6|33115.6|33262|33121|33256.6|33115.6|30
1626110060000|2021-07-12 17:14:20|33256.9|33115.9|33257.9|33116.9|33258|33117|33255.7|33114.7|31
1626110070000|2021-07-12 17:14:30|33256.6|33115.6|33248.8|33107.8|33258.4|33117.4|33248.8|33107.8|11
1626110080000|2021-07-12 17:14:40|33251.1|33110.1|33249.6|33108.6|33253|33112|33249.6|33108.6|9
1626110090000|2021-07-12 17:14:50|33249.7|33108.7|33254|33113|33256.5|33115.5|33247|33106|17
1626110100000|2021-07-12 17:15:00|33253.6|33112.6|33231.7|33090.7|33253.6|33112.6|33231.7|33090.7|23
1626110110000|2021-07-12 17:15:10|33228|33087|33225.6|33084.6|33238.6|33097.6|33225.6|33084.6|23
1626110120000|2021-07-12 17:15:20|33225.9|33084.9|33229.8|33088.8|33231.5|33090.5|33224.2|33083.2|29
1626110130000|2021-07-12 17:15:30|33231.5|33090.5|33228.9|33087.9|33232.8|33091.8|33228.9|33087.9|20
1626110140000|2021-07-12 17:15:40|33227.5|33086.5|33221|33080|33227.5|33086.5|33221|33080|10
1626110150000|2021-07-12 17:15:50|33221.3|33080.3|33215.3|33074.3|33221.3|33080.3|33215.3|33074.3|9
1626110160000|2021-07-12 17:16:00|33216.3|33075.3|33218.6|33077.6|33219.6|33078.6|33216.3|33075.3|9
1626110170000|2021-07-12 17:16:10|33219.8|33078.8|33223.2|33082.2|33223.4|33082.4|33219.8|33078.8|18
1626110180000|2021-07-12 17:16:20|33223.4|33082.4|33220.8|33079.8|33224.8|33083.8|33220.8|33079.8|11
1626110190000|2021-07-12 17:16:30|33222.7|33081.7|33225.1|33084.1|33225.1|33084.1|33220.8|33079.8|9
1626110200000|2021-07-12 17:16:40|33224.3|33083.3|33224.4|33083.4|33224.4|33083.4|33218.7|33077.7|5
1626110210000|2021-07-12 17:16:50|33225.5|33084.5|33225.3|33084.3|33226.8|33085.8|33225.3|33084.3|5
1626110220000|2021-07-12 17:17:00|33226|33085|33211.2|33070.2|33226|33085|33210.7|33069.7|17
1626110230000|2021-07-12 17:17:10|33214.3|33073.3|33212.5|33071.5|33219.5|33078.5|33212.5|33071.5|22
1626110240000|2021-07-12 17:17:20|33216.3|33075.3|33216.4|33075.4|33216.9|33075.9|33211.2|33070.2|18
1626110250000|2021-07-12 17:17:30|33215.6|33074.6|33210.9|33069.9|33215.6|33074.6|33210.9|33069.9|4
1626110260000|2021-07-12 17:17:40|33210.7|33069.7|33213.8|33072.8|33215.8|33074.8|33203.2|33062.2|17
1626110270000|2021-07-12 17:17:50|33215.5|33074.5|33214.7|33073.7|33217.2|33076.2|33214.7|33073.7|11
1626110280000|2021-07-12 17:18:00|33216.5|33075.5|33210|33069|33216.5|33075.5|33203.2|33062.2|33
1626110290000|2021-07-12 17:18:10|33209.9|33068.9|33193.2|33052.2|33209.9|33068.9|33193|33052|27
1626110300000|2021-07-12 17:18:20|33193.1|33052.1|33181.7|33040.7|33194.5|33053.5|33181.7|33040.7|30
1626110310000|2021-07-12 17:18:30|33181.8|33040.8|33185.6|33044.6|33188.5|33047.5|33181.8|33040.8|31
1626110320000|2021-07-12 17:18:40|33185.7|33044.7|33186.6|33045.6|33190.9|33049.9|33183.5|33042.5|28
1626110330000|2021-07-12 17:18:50|33187.8|33046.8|33189|33048|33196.5|33055.5|33186.3|33045.3|25
1626110340000|2021-07-12 17:19:00|33188.8|33047.8|33189.2|33048.2|33190.4|33049.4|33186.7|33045.7|16
1626110350000|2021-07-12 17:19:10|33188.3|33047.3|33188.8|33047.8|33189.2|33048.2|33188.3|33047.3|7
1626110360000|2021-07-12 17:19:20|33188.5|33047.5|33190|33049|33190.3|33049.3|33188.3|33047.3|6
1626110370000|2021-07-12 17:19:30|33188.3|33047.3|33192.4|33051.4|33192.7|33051.7|33188.3|33047.3|15
1626110380000|2021-07-12 17:19:40|33188.3|33047.3|33188.3|33047.3|33194.1|33053.1|33188.3|33047.3|7
1626110390000|2021-07-12 17:19:50|33189.9|33048.9|33189.9|33048.9|33189.9|33048.9|33189.9|33048.9|1
1626110400000|2021-07-12 17:20:00|33189.7|33048.7|33170.5|33029.5|33189.7|33048.7|33170.5|33029.5|7
1626110410000|2021-07-12 17:20:10|33181.8|33040.8|33192.9|33051.9|33193.9|33052.9|33181.8|33040.8|6
1626110420000|2021-07-12 17:20:20|33193.7|33052.7|33192.7|33051.7|33193.7|33052.7|33192.7|33051.7|4
1626110430000|2021-07-12 17:20:30|33188.5|33047.5|33194.8|33053.8|33195|33054|33185.9|33044.9|13
1626110440000|2021-07-12 17:20:40|33194.1|33053.1|33200.5|33059.5|33200.5|33059.5|33175.1|33034.1|10
1626110450000|2021-07-12 17:20:50|33201.6|33060.6|33219.7|33078.7|33219.7|33078.7|33201.6|33060.6|16
1626110460000|2021-07-12 17:21:00|33220|33079|33220|33079|33221.3|33080.3|33217.6|33076.6|12
1626110470000|2021-07-12 17:21:10|33220.5|33079.5|33213.2|33072.2|33221|33080|33213.2|33072.2|14
1626110480000|2021-07-12 17:21:20|33213.5|33072.5|33226.2|33085.2|33226.2|33085.2|33206.1|33065.1|28
1626110490000|2021-07-12 17:21:30|33228.3|33087.3|33251.6|33110.6|33251.9|33110.9|33219.6|33078.6|32
1626110500000|2021-07-12 17:21:40|33252.3|33111.3|33242.7|33101.7|33252.3|33111.3|33234|33093|22
1626110510000|2021-07-12 17:21:50|33237.3|33096.3|33238.5|33097.5|33246.4|33105.4|33230.5|33089.5|17
1626110520000|2021-07-12 17:22:00|33247|33106|33237.4|33096.4|33247.3|33106.3|33237.4|33096.4|9
1626110530000|2021-07-12 17:22:10|33238.2|33097.2|33242.7|33101.7|33243.4|33102.4|33237.4|33096.4|16
1626110540000|2021-07-12 17:22:20|33242.6|33101.6|33240.2|33099.2|33242.6|33101.6|33240.1|33099.1|7
1626110550000|2021-07-12 17:22:30|33239.8|33098.8|33239.5|33098.5|33239.8|33098.8|33238.4|33097.4|6
1626110560000|2021-07-12 17:22:40|33239.6|33098.6|33240|33099|33240.1|33099.1|33239.6|33098.6|3
1626110570000|2021-07-12 17:22:50|33241.2|33100.2|33239.6|33098.6|33241.2|33100.2|33238|33097|12
1626110580000|2021-07-12 17:23:00|33239.2|33098.2|33232.5|33091.5|33239.3|33098.3|33232.5|33091.5|6
1626110590000|2021-07-12 17:23:10|33232.7|33091.7|33232.1|33091.1|33233.2|33092.2|33232.1|33091.1|3
1626110600000|2021-07-12 17:23:20|33233.2|33092.2|33231.8|33090.8|33234.1|33093.1|33231.8|33090.8|5
1626110610000|2021-07-12 17:23:30|33232.1|33091.1|33232.1|33091.1|33232.1|33091.1|33232.1|33091.1|1
1626110620000|2021-07-12 17:23:40|33232.9|33091.9|33232|33091|33233.1|33092.1|33231.8|33090.8|14
1626110630000|2021-07-12 17:23:50|33233.1|33092.1|33232.1|33091.1|33233.2|33092.2|33232.1|33091.1|5
1626110640000|2021-07-12 17:24:00|33236.5|33095.5|33235.5|33094.5|33236.5|33095.5|33232.1|33091.1|6
1626110650000|2021-07-12 17:24:10|33233|33092|33220.3|33079.3|33233|33092|33220|33079|18
1626110660000|2021-07-12 17:24:20|33220.2|33079.2|33204.6|33063.6|33220.6|33079.6|33204.6|33063.6|15
1626110670000|2021-07-12 17:24:30|33205.4|33064.4|33204|33063|33206.6|33065.6|33204|33063|7
1626110680000|2021-07-12 17:24:40|33203.6|33062.6|33198.8|33057.8|33204.9|33063.9|33198.8|33057.8|9
1626110690000|2021-07-12 17:24:50|33198.5|33057.5|33190.4|33049.4|33198.5|33057.5|33190.2|33049.2|15
1626110700000|2021-07-12 17:25:00|33190.6|33049.6|33195.9|33054.9|33196|33055|33190.6|33049.6|11
1626110710000|2021-07-12 17:25:10|33196.1|33055.1|33193.1|33052.1|33197.5|33056.5|33193.1|33052.1|12
1626110720000|2021-07-12 17:25:20|33196.3|33055.3|33193.3|33052.3|33197.5|33056.5|33193.1|33052.1|16
1626110730000|2021-07-12 17:25:30|33197.4|33056.4|33195.7|33054.7|33197.8|33056.8|33195.7|33054.7|6
1626110740000|2021-07-12 17:25:40|33196|33055|33195.7|33054.7|33196.8|33055.8|33195.7|33054.7|7
1626110750000|2021-07-12 17:25:50|33193.9|33052.9|33215.2|33074.2|33215.2|33074.2|33193.9|33052.9|26
1626110760000|2021-07-12 17:26:00|33216.1|33075.1|33202.7|33061.7|33216.1|33075.1|33202.7|33061.7|14
1626110770000|2021-07-12 17:26:10|33200.7|33059.7|33203.4|33062.4|33205.4|33064.4|33200.2|33059.2|21
1626110780000|2021-07-12 17:26:20|33203.8|33062.8|33204.2|33063.2|33205.2|33064.2|33203.8|33062.8|17
1626110790000|2021-07-12 17:26:30|33204.1|33063.1|33210.4|33069.4|33211.2|33070.2|33204.1|33063.1|15
1626110800000|2021-07-12 17:26:40|33211|33070|33208.2|33067.2|33211.4|33070.4|33208.2|33067.2|21
1626110810000|2021-07-12 17:26:50|33208|33067|33203.4|33062.4|33208|33067|33200.7|33059.7|21
1626110820000|2021-07-12 17:27:00|33203.3|33062.3|33216.1|33075.1|33217.1|33076.1|33202.8|33061.8|23
1626110830000|2021-07-12 17:27:10|33216.7|33075.7|33209.5|33068.5|33218.3|33077.3|33204.6|33063.6|11
1626110840000|2021-07-12 17:27:20|33211.9|33070.9|33214.1|33073.1|33214.1|33073.1|33205.4|33064.4|4
1626110850000|2021-07-12 17:27:30|33214.2|33073.2|33217.4|33076.4|33217.4|33076.4|33214.2|33073.2|10
1626110860000|2021-07-12 17:27:40|33217.5|33076.5|33223.5|33082.5|33224.4|33083.4|33208.6|33067.6|10
1626110870000|2021-07-12 17:27:50|33232.5|33091.5|33236.4|33095.4|33236.4|33095.4|33232.5|33091.5|7
1626110880000|2021-07-12 17:28:00|33236.2|33095.2|33230.4|33089.4|33236.2|33095.2|33230.4|33089.4|10
1626110890000|2021-07-12 17:28:10|33244.7|33103.7|33262.7|33121.7|33267.5|33126.5|33243|33102|20
1626110900000|2021-07-12 17:28:20|33266.4|33125.4|33276.9|33135.9|33278.2|33137.2|33262.4|33121.4|21
1626110910000|2021-07-12 17:28:30|33277.6|33136.6|33260.2|33119.2|33277.6|33136.6|33260.2|33119.2|18
1626110920000|2021-07-12 17:28:40|33260.7|33119.7|33277|33136|33277|33136|33260.7|33119.7|7
1626110930000|2021-07-12 17:28:50|33277.5|33136.5|33268.9|33127.9|33278.6|33137.6|33267.7|33126.7|17
1626110940000|2021-07-12 17:29:00|33268.2|33127.2|33264.7|33123.7|33268.2|33127.2|33259.7|33118.7|18
1626110950000|2021-07-12 17:29:10|33266.4|33125.4|33266.2|33125.2|33268.9|33127.9|33264.3|33123.3|17
1626110960000|2021-07-12 17:29:20|33266.9|33125.9|33267.8|33126.8|33267.8|33126.8|33263.9|33122.9|19
1626110970000|2021-07-12 17:29:30|33267.7|33126.7|33266.5|33125.5|33267.7|33126.7|33266.4|33125.4|11
1626110980000|2021-07-12 17:29:40|33267.1|33126.1|33266.4|33125.4|33267.1|33126.1|33266.4|33125.4|6
1626110990000|2021-07-12 17:29:50|33267.2|33126.2|33266.4|33125.4|33267.2|33126.2|33266.4|33125.4|12
1626111000000|2021-07-12 17:30:00|33265.6|33124.6|33250.6|33109.6|33265.6|33124.6|33249.7|33108.7|10
1626111010000|2021-07-12 17:30:10|33250.4|33109.4|33244|33103|33250.4|33109.4|33241.6|33100.6|28
1626111020000|2021-07-12 17:30:20|33244.2|33103.2|33243.4|33102.4|33244.3|33103.3|33243.4|33102.4|11
1626111030000|2021-07-12 17:30:30|33243.7|33102.7|33239.8|33098.8|33244.3|33103.3|33239.8|33098.8|6
1626111040000|2021-07-12 17:30:40|33239.7|33098.7|33240|33099|33240.7|33099.7|33239.7|33098.7|4
1626111050000|2021-07-12 17:30:50|33240.7|33099.7|33234|33093|33240.7|33099.7|33234|33093|10
1626111060000|2021-07-12 17:31:00|33231.5|33090.5|33230.8|33089.8|33232.4|33091.4|33230.8|33089.8|3
1626111070000|2021-07-12 17:31:10|33229.7|33088.7|33233.6|33092.6|33235.7|33094.7|33229.4|33088.4|25
1626111080000|2021-07-12 17:31:20|33233.9|33092.9|33227.2|33086.2|33234.5|33093.5|33227.2|33086.2|14
1626111090000|2021-07-12 17:31:30|33226.5|33085.5|33226.5|33085.5|33231.7|33090.7|33226|33085|19
1626111100000|2021-07-12 17:31:40|33226.7|33085.7|33224.1|33083.1|33226.7|33085.7|33224.1|33083.1|24
1626111110000|2021-07-12 17:31:50|33224.2|33083.2|33223.1|33082.1|33225.1|33084.1|33222.5|33081.5|23
1626111120000|2021-07-12 17:32:00|33223.2|33082.2|33224.4|33083.4|33225.2|33084.2|33222.3|33081.3|34
1626111130000|2021-07-12 17:32:10|33224.2|33083.2|33213.6|33072.6|33224.2|33083.2|33213.6|33072.6|14
1626111140000|2021-07-12 17:32:20|33210.9|33069.9|33209.1|33068.1|33210.9|33069.9|33188.9|33047.9|23
1626111150000|2021-07-12 17:32:30|33208.2|33067.2|33189|33048|33208.2|33067.2|33185.9|33044.9|35
1626111160000|2021-07-12 17:32:40|33188.9|33047.9|33183.4|33042.4|33190|33049|33178.9|33037.9|35
1626111170000|2021-07-12 17:32:50|33183.1|33042.1|33190.3|33049.3|33196.4|33055.4|33182.1|33041.1|31
1626111180000|2021-07-12 17:33:00|33190.5|33049.5|33187.4|33046.4|33194.3|33053.3|33186|33045|36
1626111190000|2021-07-12 17:33:10|33187.6|33046.6|33179.6|33038.6|33190.7|33049.7|33171.6|33030.6|31
1626111200000|2021-07-12 17:33:20|33180.8|33039.8|33176.8|33035.8|33183.7|33042.7|33176.3|33035.3|26
1626111210000|2021-07-12 17:33:30|33177.1|33036.1|33176.7|33035.7|33177.5|33036.5|33176.7|33035.7|8
1626111220000|2021-07-12 17:33:40|33176.2|33035.2|33163.4|33022.4|33176.2|33035.2|33163.4|33022.4|20
1626111230000|2021-07-12 17:33:50|33166.2|33025.2|33161.6|33020.6|33170|33029|33160.3|33019.3|29
1626111240000|2021-07-12 17:34:00|33162.1|33021.1|33174.7|33033.7|33174.7|33033.7|33162.1|33021.1|18
1626111250000|2021-07-12 17:34:10|33174.1|33033.1|33169|33028|33176.9|33035.9|33166.5|33025.5|29
1626111260000|2021-07-12 17:34:20|33168.8|33027.8|33162.6|33021.6|33172.2|33031.2|33161|33020|30
1626111270000|2021-07-12 17:34:30|33162.4|33021.4|33155.5|33014.5|33162.4|33021.4|33153|33012|21
1626111280000|2021-07-12 17:34:40|33156|33015|33155.3|33014.3|33156.2|33015.2|33151.9|33010.9|15
1626111290000|2021-07-12 17:34:50|33155.5|33014.5|33148.3|33007.3|33156.2|33015.2|33137.7|32996.7|25
1626111300000|2021-07-12 17:35:00|33147.2|33006.2|33142.2|33001.2|33147.2|33006.2|33133.9|32992.9|25
1626111310000|2021-07-12 17:35:10|33142.1|33001.1|33155.1|33014.1|33156|33015|33141.5|33000.5|16
1626111320000|2021-07-12 17:35:20|33155.3|33014.3|33151.3|33010.3|33155.4|33014.4|33151.3|33010.3|13
1626111330000|2021-07-12 17:35:30|33148.5|33007.5|33139.5|32998.5|33150.8|33009.8|33139.5|32998.5|19
1626111340000|2021-07-12 17:35:40|33137.9|32996.9|33129.2|32988.2|33137.9|32996.9|33122.7|32981.7|24
1626111350000|2021-07-12 17:35:50|33130.9|32989.9|33123.8|32982.8|33130.9|32989.9|33122.2|32981.2|11
1626111360000|2021-07-12 17:36:00|33125.2|32984.2|33125.1|32984.1|33125.3|32984.3|33119|32978|20
1626111370000|2021-07-12 17:36:10|33125.5|32984.5|33131.5|32990.5|33132.6|32991.6|33125.5|32984.5|24
1626111380000|2021-07-12 17:36:20|33136.1|32995.1|33124.2|32983.2|33137.7|32996.7|33124.2|32983.2|31
1626111390000|2021-07-12 17:36:30|33125.5|32984.5|33125.2|32984.2|33127.4|32986.4|33120.1|32979.1|23
1626111400000|2021-07-12 17:36:40|33124.9|32983.9|33134.2|32993.2|33135|32994|33124.9|32983.9|19
1626111410000|2021-07-12 17:36:50|33137.9|32996.9|33147.8|33006.8|33148.9|33007.9|33137.9|32996.9|14
1626111420000|2021-07-12 17:37:00|33131.5|32990.5|33140.7|32999.7|33140.9|32999.9|33131.5|32990.5|8
1626111430000|2021-07-12 17:37:10|33136.6|32995.6|33168.1|33027.1|33170.4|33029.4|33133.5|32992.5|21
1626111440000|2021-07-12 17:37:20|33168.4|33027.4|33158.4|33017.4|33168.4|33027.4|33152.5|33011.5|26
1626111450000|2021-07-12 17:37:30|33168.5|33027.5|33157.7|33016.7|33170.9|33029.9|33156.2|33015.2|29
1626111460000|2021-07-12 17:37:40|33156.2|33015.2|33148.9|33007.9|33160.6|33019.6|33148|33007|22
1626111470000|2021-07-12 17:37:50|33148.8|33007.8|33145.8|33004.8|33149|33008|33145.4|33004.4|16
1626111480000|2021-07-12 17:38:00|33147|33006|33157.3|33016.3|33161.1|33020.1|33147|33006|27
1626111490000|2021-07-12 17:38:10|33156.3|33015.3|33161|33020|33161|33020|33155.7|33014.7|28
1626111500000|2021-07-12 17:38:20|33160.9|33019.9|33163.6|33022.6|33163.6|33022.6|33160|33019|26
1626111510000|2021-07-12 17:38:30|33163.5|33022.5|33159.1|33018.1|33163.8|33022.8|33158.9|33017.9|17
1626111520000|2021-07-12 17:38:40|33158.1|33017.1|33159.5|33018.5|33159.5|33018.5|33156.4|33015.4|13
1626111530000|2021-07-12 17:38:50|33157.8|33016.8|33153.4|33012.4|33159.5|33018.5|33147.3|33006.3|23
1626111540000|2021-07-12 17:39:00|33154.3|33013.3|33151.7|33010.7|33154.3|33013.3|33150.5|33009.5|15
1626111550000|2021-07-12 17:39:10|33150.5|33009.5|33150.5|33009.5|33151.5|33010.5|33150.5|33009.5|9
1626111560000|2021-07-12 17:39:20|33151.4|33010.4|33150.5|33009.5|33151.7|33010.7|33150.5|33009.5|4
1626111570000|2021-07-12 17:39:30|33154|33013|33150.5|33009.5|33158.1|33017.1|33150.5|33009.5|10
1626111580000|2021-07-12 17:39:40|33149.9|33008.9|33148.3|33007.3|33150.2|33009.2|33147.8|33006.8|10
1626111590000|2021-07-12 17:39:50|33147.3|33006.3|33146.5|33005.5|33148.4|33007.4|33146.5|33005.5|14
1626111600000|2021-07-12 17:40:00|33146.7|33005.7|33148.3|33007.3|33148.4|33007.4|33144.5|33003.5|23
1626111610000|2021-07-12 17:40:10|33148.2|33007.2|33148.9|33007.9|33149.3|33008.3|33148.2|33007.2|10
1626111620000|2021-07-12 17:40:20|33149.3|33008.3|33148.5|33007.5|33149.3|33008.3|33147.3|33006.3|10
1626111630000|2021-07-12 17:40:30|33147.6|33006.6|33150.6|33009.6|33150.6|33009.6|33147.5|33006.5|12
1626111640000|2021-07-12 17:40:40|33150.7|33009.7|33152.2|33011.2|33152.2|33011.2|33150.7|33009.7|7
1626111650000|2021-07-12 17:40:50|33156.7|33015.7|33162.7|33021.7|33162.7|33021.7|33156.5|33015.5|12
1626111660000|2021-07-12 17:41:00|33156.8|33015.8|33162.7|33021.7|33162.7|33021.7|33156.8|33015.8|2
1626111670000|2021-07-12 17:41:10|33165.6|33024.6|33157.6|33016.6|33165.6|33024.6|33157.3|33016.3|9
1626111680000|2021-07-12 17:41:20|33160.1|33019.1|33190.4|33049.4|33193.6|33052.6|33157.3|33016.3|22
1626111690000|2021-07-12 17:41:30|33200.8|33059.8|33198.1|33057.1|33204.1|33063.1|33192.2|33051.2|14
1626111700000|2021-07-12 17:41:40|33198.2|33057.2|33197.2|33056.2|33198.2|33057.2|33193.1|33052.1|17
1626111710000|2021-07-12 17:41:50|33196.8|33055.8|33196.4|33055.4|33199.1|33058.1|33196.4|33055.4|8
1626111720000|2021-07-12 17:42:00|33196.2|33055.2|33202.6|33061.6|33202.6|33061.6|33194.6|33053.6|16
1626111730000|2021-07-12 17:42:10|33202.4|33061.4|33201.4|33060.4|33204.2|33063.2|33201.1|33060.1|22
1626111740000|2021-07-12 17:42:20|33201.8|33060.8|33207.3|33066.3|33212|33071|33201.3|33060.3|23
1626111750000|2021-07-12 17:42:30|33207.7|33066.7|33204.8|33063.8|33212|33071|33204.8|33063.8|26
1626111760000|2021-07-12 17:42:40|33205.2|33064.2|33207.6|33066.6|33208|33067|33205.2|33064.2|27
1626111770000|2021-07-12 17:42:50|33208|33067|33213|33072|33213|33072|33207.1|33066.1|13
1626111780000|2021-07-12 17:43:00|33212.6|33071.6|33204.6|33063.6|33213.3|33072.3|33199|33058|15
1626111790000|2021-07-12 17:43:10|33204.7|33063.7|33199.2|33058.2|33204.7|33063.7|33190.2|33049.2|19
1626111800000|2021-07-12 17:43:20|33199.5|33058.5|33203.5|33062.5|33203.9|33062.9|33199.3|33058.3|11
1626111810000|2021-07-12 17:43:30|33203.6|33062.6|33206.8|33065.8|33206.8|33065.8|33201|33060|22
1626111820000|2021-07-12 17:43:40|33207.4|33066.4|33210.5|33069.5|33210.6|33069.6|33204.4|33063.4|8
1626111830000|2021-07-12 17:43:50|33210|33069|33210.7|33069.7|33211.3|33070.3|33210|33069|6
1626111840000|2021-07-12 17:44:00|33211.2|33070.2|33207.9|33066.9|33211.2|33070.2|33207.9|33066.9|4
1626111850000|2021-07-12 17:44:10|33204.9|33063.9|33201.1|33060.1|33204.9|33063.9|33199.2|33058.2|26
1626111860000|2021-07-12 17:44:20|33201.3|33060.3|33209.5|33068.5|33210.7|33069.7|33201.1|33060.1|24
1626111870000|2021-07-12 17:44:30|33209.7|33068.7|33209.6|33068.6|33210.8|33069.8|33209.4|33068.4|9
1626111880000|2021-07-12 17:44:40|33213|33072|33213|33072|33213|33072|33211.3|33070.3|3
1626111900000|2021-07-12 17:45:00|33213.8|33072.8|33215.5|33074.5|33215.5|33074.5|33213.8|33072.8|7
1626111910000|2021-07-12 17:45:10|33215.8|33074.8|33223.3|33082.3|33223.3|33082.3|33215.8|33074.8|13
1626111920000|2021-07-12 17:45:20|33226.3|33085.3|33231.7|33090.7|33231.7|33090.7|33226.3|33085.3|4
1626111930000|2021-07-12 17:45:30|33226.3|33085.3|33229.3|33088.3|33229.3|33088.3|33226.3|33085.3|2
1626111940000|2021-07-12 17:45:40|33231.9|33090.9|33227.4|33086.4|33231.9|33090.9|33227.3|33086.3|14
1626111950000|2021-07-12 17:45:50|33227.5|33086.5|33228.3|33087.3|33228.7|33087.7|33227.5|33086.5|8
1626111960000|2021-07-12 17:46:00|33227.8|33086.8|33227.9|33086.9|33228.6|33087.6|33227.8|33086.8|10
1626111970000|2021-07-12 17:46:10|33228.2|33087.2|33213.8|33072.8|33228.7|33087.7|33213.8|33072.8|20
1626111980000|2021-07-12 17:46:20|33212.3|33071.3|33202.5|33061.5|33212.3|33071.3|33201|33060|21
1626111990000|2021-07-12 17:46:30|33204|33063|33202.5|33061.5|33204|33063|33202.5|33061.5|2
1626112000000|2021-07-12 17:46:40|33208.4|33067.4|33208.4|33067.4|33208.4|33067.4|33208.4|33067.4|1
1626112010000|2021-07-12 17:46:50|33210.8|33069.8|33202.9|33061.9|33210.8|33069.8|33202.9|33061.9|7
1626112020000|2021-07-12 17:47:00|33202|33061|33186.6|33045.6|33204.1|33063.1|33186.1|33045.1|17
1626112030000|2021-07-12 17:47:10|33186.4|33045.4|33194.7|33053.7|33195.5|33054.5|33186.2|33045.2|19
1626112040000|2021-07-12 17:47:20|33197.5|33056.5|33195.5|33054.5|33197.8|33056.8|33194.2|33053.2|24
1626112050000|2021-07-12 17:47:30|33195.8|33054.8|33187.5|33046.5|33196.3|33055.3|33187.5|33046.5|22
1626112060000|2021-07-12 17:47:40|33188.6|33047.6|33191.8|33050.8|33195|33054|33187.5|33046.5|20
1626112070000|2021-07-12 17:47:50|33192|33051|33193.6|33052.6|33194.6|33053.6|33192|33051|23
1626112080000|2021-07-12 17:48:00|33193.5|33052.5|33203.6|33062.6|33203.6|33062.6|33193.4|33052.4|31
1626112090000|2021-07-12 17:48:10|33203.9|33062.9|33204.2|33063.2|33204.3|33063.3|33203.7|33062.7|15
1626112100000|2021-07-12 17:48:20|33206.9|33065.9|33206.9|33065.9|33212|33071|33206.6|33065.6|25
1626112110000|2021-07-12 17:48:30|33207.7|33066.7|33211.1|33070.1|33211.1|33070.1|33207.7|33066.7|11
1626112120000|2021-07-12 17:48:40|33210.5|33069.5|33202.9|33061.9|33210.5|33069.5|33202.9|33061.9|3
1626112130000|2021-07-12 17:48:50|33200.7|33059.7|33200.3|33059.3|33201.4|33060.4|33194.1|33053.1|18
1626112150000|2021-07-12 17:49:10|33200.4|33059.4|33193.4|33052.4|33200.4|33059.4|33193.4|33052.4|10
1626112160000|2021-07-12 17:49:20|33193.5|33052.5|33197.3|33056.3|33198.3|33057.3|33193.4|33052.4|12
1626112170000|2021-07-12 17:49:30|33197.4|33056.4|33197.3|33056.3|33197.4|33056.4|33197.3|33056.3|2
1626112180000|2021-07-12 17:49:40|33196.6|33055.6|33201.1|33060.1|33201.1|33060.1|33196.6|33055.6|7
1626112190000|2021-07-12 17:49:50|33200.7|33059.7|33202.3|33061.3|33202.3|33061.3|33200.7|33059.7|12
1626112200000|2021-07-12 17:50:00|33202.1|33061.1|33201.6|33060.6|33204.3|33063.3|33200.7|33059.7|16
1626112210000|2021-07-12 17:50:10|33201.9|33060.9|33202.1|33061.1|33202.5|33061.5|33201.6|33060.6|8
1626112220000|2021-07-12 17:50:20|33202.2|33061.2|33202|33061|33202.2|33061.2|33202|33061|2
1626112240000|2021-07-12 17:50:40|33201.2|33060.2|33201.1|33060.1|33201.2|33060.2|33200.1|33059.1|5
1626112250000|2021-07-12 17:50:50|33198.2|33057.2|33182.4|33041.4|33200.4|33059.4|33182.4|33041.4|12
1626112260000|2021-07-12 17:51:00|33181.5|33040.5|33162.2|33021.2|33182.4|33041.4|33162.2|33021.2|15
1626112270000|2021-07-12 17:51:10|33158.8|33017.8|33154.5|33013.5|33159.1|33018.1|33154.5|33013.5|16
1626112280000|2021-07-12 17:51:20|33155.1|33014.1|33154.3|33013.3|33155.9|33014.9|33152.4|33011.4|13
1626112290000|2021-07-12 17:51:30|33154.4|33013.4|33155.6|33014.6|33165.7|33024.7|33152.9|33011.9|22
1626112300000|2021-07-12 17:51:40|33153.1|33012.1|33151.2|33010.2|33154.5|33013.5|33150.4|33009.4|16
1626112310000|2021-07-12 17:51:50|33150.8|33009.8|33146.8|33005.8|33150.8|33009.8|33141.6|33000.6|19
1626112320000|2021-07-12 17:52:00|33146.7|33005.7|33171.2|33030.2|33174.9|33033.9|33142.2|33001.2|21
1626112330000|2021-07-12 17:52:10|33171.1|33030.1|33168.7|33027.7|33173.4|33032.4|33168.7|33027.7|13
1626112340000|2021-07-12 17:52:20|33169|33028|33177|33036|33178.4|33037.4|33169|33028|9
1626112350000|2021-07-12 17:52:30|33179.5|33038.5|33188.3|33047.3|33192.3|33051.3|33179.5|33038.5|18
1626112360000|2021-07-12 17:52:40|33187.7|33046.7|33194.6|33053.6|33194.6|33053.6|33187.7|33046.7|7
1626112370000|2021-07-12 17:52:50|33194.3|33053.3|33185.5|33044.5|33194.3|33053.3|33185.5|33044.5|10
1626112380000|2021-07-12 17:53:00|33186.3|33045.3|33180.9|33039.9|33187.4|33046.4|33172.1|33031.1|23
1626112390000|2021-07-12 17:53:10|33181.6|33040.6|33197.8|33056.8|33197.8|33056.8|33178.5|33037.5|35
1626112400000|2021-07-12 17:53:20|33198.3|33057.3|33208.6|33067.6|33217.6|33076.6|33198.3|33057.3|13
1626112410000|2021-07-12 17:53:30|33218.6|33077.6|33230.7|33089.7|33241.7|33100.7|33218.6|33077.6|26
1626112420000|2021-07-12 17:53:40|33229.5|33088.5|33222.2|33081.2|33229.5|33088.5|33218.7|33077.7|22
1626112430000|2021-07-12 17:53:50|33220.1|33079.1|33223.1|33082.1|33224.1|33083.1|33219.4|33078.4|19
1626112440000|2021-07-12 17:54:00|33223.7|33082.7|33210.9|33069.9|33223.7|33082.7|33208.9|33067.9|32
1626112450000|2021-07-12 17:54:10|33211.2|33070.2|33209.8|33068.8|33213|33072|33208.2|33067.2|27
1626112460000|2021-07-12 17:54:20|33209.5|33068.5|33207.2|33066.2|33215.4|33074.4|33198.5|33057.5|31
1626112470000|2021-07-12 17:54:30|33206.6|33065.6|33203.3|33062.3|33208.6|33067.6|33202.7|33061.7|26
1626112480000|2021-07-12 17:54:40|33202.9|33061.9|33199.3|33058.3|33204.9|33063.9|33196.6|33055.6|25
1626112490000|2021-07-12 17:54:50|33198.3|33057.3|33198.3|33057.3|33198.9|33057.9|33195.2|33054.2|14
1626112500000|2021-07-12 17:55:00|33196.4|33055.4|33202|33061|33202|33061|33193.2|33052.2|20
1626112510000|2021-07-12 17:55:10|33206.9|33065.9|33208.3|33067.3|33208.3|33067.3|33205.6|33064.6|8
1626112520000|2021-07-12 17:55:20|33206.8|33065.8|33207.9|33066.9|33211.5|33070.5|33206.8|33065.8|9
1626112530000|2021-07-12 17:55:30|33207.6|33066.6|33202|33061|33207.8|33066.8|33201.9|33060.9|10
1626112540000|2021-07-12 17:55:40|33201.9|33060.9|33188.6|33047.6|33202.9|33061.9|33188.6|33047.6|19
1626112550000|2021-07-12 17:55:50|33186.5|33045.5|33194.2|33053.2|33195.9|33054.9|33185.3|33044.3|20
1626112560000|2021-07-12 17:56:00|33194|33053|33188.3|33047.3|33194|33053|33181|33040|16
1626112570000|2021-07-12 17:56:10|33188.8|33047.8|33187.7|33046.7|33190.9|33049.9|33186.5|33045.5|30
1626112580000|2021-07-12 17:56:20|33187.6|33046.6|33184.1|33043.1|33188|33047|33184.1|33043.1|20
1626112590000|2021-07-12 17:56:30|33180.7|33039.7|33180.5|33039.5|33183.6|33042.6|33178|33037|29
1626112600000|2021-07-12 17:56:40|33179.5|33038.5|33179.7|33038.7|33179.7|33038.7|33175.1|33034.1|32
1626112610000|2021-07-12 17:56:50|33179.8|33038.8|33180.8|33039.8|33180.8|33039.8|33177.4|33036.4|20
1626112620000|2021-07-12 17:57:00|33179.7|33038.7|33185.7|33044.7|33185.7|33044.7|33177.5|33036.5|20
1626112630000|2021-07-12 17:57:10|33185.8|33044.8|33197.1|33056.1|33197.1|33056.1|33185.8|33044.8|20
1626112640000|2021-07-12 17:57:20|33197.5|33056.5|33197.6|33056.6|33203.4|33062.4|33197.5|33056.5|21
1626112650000|2021-07-12 17:57:30|33197.9|33056.9|33195.6|33054.6|33197.9|33056.9|33195.3|33054.3|6
1626112660000|2021-07-12 17:57:40|33195.1|33054.1|33195.7|33054.7|33197.2|33056.2|33195.1|33054.1|13
1626112670000|2021-07-12 17:57:50|33195|33054|33197.1|33056.1|33197.5|33056.5|33195|33054|9
1626112680000|2021-07-12 17:58:00|33197.9|33056.9|33197.2|33056.2|33197.9|33056.9|33196.2|33055.2|5
1626112690000|2021-07-12 17:58:10|33197.8|33056.8|33200.8|33059.8|33200.8|33059.8|33197.5|33056.5|7
1626112700000|2021-07-12 17:58:20|33199.8|33058.8|33203.4|33062.4|33203.7|33062.7|33199.8|33058.8|9
1626112710000|2021-07-12 17:58:30|33202.5|33061.5|33179.9|33038.9|33202.5|33061.5|33179.9|33038.9|22
1626112720000|2021-07-12 17:58:40|33179.8|33038.8|33175.9|33034.9|33182.6|33041.6|33175.9|33034.9|29
1626112730000|2021-07-12 17:58:50|33180.7|33039.7|33196.1|33055.1|33196.1|33055.1|33180.4|33039.4|26
1626112740000|2021-07-12 17:59:00|33195.6|33054.6|33198.9|33057.9|33199.5|33058.5|33190.8|33049.8|33
1626112750000|2021-07-12 17:59:10|33197.7|33056.7|33187.6|33046.6|33198|33057|33186.7|33045.7|30
1626112760000|2021-07-12 17:59:20|33187|33046|33178.1|33037.1|33187.1|33046.1|33176.7|33035.7|15
1626112770000|2021-07-12 17:59:30|33180.5|33039.5|33178.2|33037.2|33180.7|33039.7|33178.1|33037.1|15
1626112780000|2021-07-12 17:59:40|33178.7|33037.7|33181.1|33040.1|33186.7|33045.7|33178.7|33037.7|29
1626112790000|2021-07-12 17:59:50|33182.9|33041.9|33180.7|33039.7|33183|33042|33179.5|33038.5|14
1626112800000|2021-07-12 18:00:00|33181.7|33040.7|33168.5|33027.5|33182.8|33041.8|33167.3|33026.3|30
1626112810000|2021-07-12 18:00:10|33169.2|33028.2|33166.2|33025.2|33171.2|33030.2|33166.2|33025.2|21
1626112820000|2021-07-12 18:00:20|33166.8|33025.8|33172.9|33031.9|33172.9|33031.9|33164.7|33023.7|30
1626112830000|2021-07-12 18:00:30|33171|33030|33185.2|33044.2|33185.2|33044.2|33171|33030|22
1626112840000|2021-07-12 18:00:40|33196.5|33055.5|33197.7|33056.7|33198.3|33057.3|33196.4|33055.4|7
1626112850000|2021-07-12 18:00:50|33196.3|33055.3|33197.8|33056.8|33198.2|33057.2|33196.3|33055.3|22
1626112860000|2021-07-12 18:01:00|33196.5|33055.5|33197.7|33056.7|33197.7|33056.7|33196.3|33055.3|14
1626112870000|2021-07-12 18:01:10|33197.8|33056.8|33220|33079|33220|33079|33196.5|33055.5|17
1626112880000|2021-07-12 18:01:20|33220.4|33079.4|33224.2|33083.2|33226.7|33085.7|33220.1|33079.1|20
1626112890000|2021-07-12 18:01:30|33223.4|33082.4|33212.1|33071.1|33223.4|33082.4|33212.1|33071.1|17
1626112900000|2021-07-12 18:01:40|33214.1|33073.1|33213.7|33072.7|33215.4|33074.4|33212|33071|12
1626112910000|2021-07-12 18:01:50|33213.6|33072.6|33221.4|33080.4|33221.4|33080.4|33212.4|33071.4|9
1626112920000|2021-07-12 18:02:00|33221.3|33080.3|33213.6|33072.6|33221.3|33080.3|33213.6|33072.6|14
1626112930000|2021-07-12 18:02:10|33212.7|33071.7|33199.4|33058.4|33212.7|33071.7|33199.4|33058.4|14
1626112940000|2021-07-12 18:02:20|33198.3|33057.3|33201.1|33060.1|33201.1|33060.1|33194.1|33053.1|10
1626112950000|2021-07-12 18:02:30|33199.3|33058.3|33198.5|33057.5|33201.3|33060.3|33197.2|33056.2|16
1626112960000|2021-07-12 18:02:40|33198.6|33057.6|33206.3|33065.3|33207.2|33066.2|33197.7|33056.7|7
1626112970000|2021-07-12 18:02:50|33208.6|33067.6|33209.6|33068.6|33210.5|33069.5|33206.3|33065.3|19
1626112980000|2021-07-12 18:03:00|33210.1|33069.1|33209.6|33068.6|33210.1|33069.1|33207.5|33066.5|10
1626112990000|2021-07-12 18:03:10|33210.1|33069.1|33220.5|33079.5|33221.4|33080.4|33207.5|33066.5|9
1626113000000|2021-07-12 18:03:20|33209.6|33068.6|33207.5|33066.5|33215.3|33074.3|33207.5|33066.5|9
1626113010000|2021-07-12 18:03:30|33210.7|33069.7|33231|33090|33234.1|33093.1|33207.5|33066.5|29
1626113020000|2021-07-12 18:03:40|33230.1|33089.1|33226.6|33085.6|33230.7|33089.7|33221.4|33080.4|16
1626113030000|2021-07-12 18:03:50|33226.9|33085.9|33231.2|33090.2|33232.4|33091.4|33226.9|33085.9|5
1626113040000|2021-07-12 18:04:00|33231.6|33090.6|33231.6|33090.6|33231.6|33090.6|33231.6|33090.6|1
1626113050000|2021-07-12 18:04:10|33232.4|33091.4|33232.7|33091.7|33233.2|33092.2|33232.4|33091.4|4
1626113060000|2021-07-12 18:04:20|33233|33092|33238.9|33097.9|33238.9|33097.9|33230|33089|10
1626113070000|2021-07-12 18:04:30|33239.5|33098.5|33238.8|33097.8|33239.7|33098.7|33238.6|33097.6|11
1626113080000|2021-07-12 18:04:40|33239.3|33098.3|33240.2|33099.2|33240.2|33099.2|33238.6|33097.6|11
1626113090000|2021-07-12 18:04:50|33239.3|33098.3|33240.7|33099.7|33242.1|33101.1|33239.3|33098.3|5
1626113100000|2021-07-12 18:05:00|33242.3|33101.3|33232.6|33091.6|33242.3|33101.3|33228.6|33087.6|20
1626113110000|2021-07-12 18:05:10|33232.7|33091.7|33231.2|33090.2|33232.7|33091.7|33226.6|33085.6|15
1626113120000|2021-07-12 18:05:20|33230|33089|33230.6|33089.6|33233.5|33092.5|33229.2|33088.2|20
1626113130000|2021-07-12 18:05:30|33228.5|33087.5|33237.6|33096.6|33237.6|33096.6|33228.5|33087.5|8
1626113140000|2021-07-12 18:05:40|33237.4|33096.4|33237.5|33096.5|33237.5|33096.5|33236.2|33095.2|5
1626113150000|2021-07-12 18:05:50|33237.6|33096.6|33237.6|33096.6|33237.6|33096.6|33237.5|33096.5|7
1626113160000|2021-07-12 18:06:00|33237.5|33096.5|33235.4|33094.4|33237.7|33096.7|33235.4|33094.4|6
1626113170000|2021-07-12 18:06:10|33235.2|33094.2|33212.5|33071.5|33235.4|33094.4|33211.6|33070.6|17
1626113180000|2021-07-12 18:06:20|33213.5|33072.5|33220.5|33079.5|33221.6|33080.6|33213.5|33072.5|17
1626113190000|2021-07-12 18:06:30|33220.8|33079.8|33227.7|33086.7|33228.3|33087.3|33220.8|33079.8|19
1626113200000|2021-07-12 18:06:40|33227.6|33086.6|33226.8|33085.8|33228.1|33087.1|33226.7|33085.7|8
1626113210000|2021-07-12 18:06:50|33226.9|33085.9|33226.7|33085.7|33228.7|33087.7|33225.5|33084.5|24
1626113220000|2021-07-12 18:07:00|33226.1|33085.1|33227.6|33086.6|33228.3|33087.3|33225.7|33084.7|18
1626113230000|2021-07-12 18:07:10|33227.5|33086.5|33225.2|33084.2|33227.6|33086.6|33223.9|33082.9|17
1626113240000|2021-07-12 18:07:20|33224.4|33083.4|33217.7|33076.7|33226.6|33085.6|33217.7|33076.7|10
1626113250000|2021-07-12 18:07:30|33217.1|33076.1|33217.9|33076.9|33219.2|33078.2|33216.7|33075.7|22
1626113260000|2021-07-12 18:07:40|33218.2|33077.2|33225|33084|33226.9|33085.9|33217.8|33076.8|28
1626113270000|2021-07-12 18:07:50|33228.1|33087.1|33222|33081|33228.6|33087.6|33220.3|33079.3|26
1626113280000|2021-07-12 18:08:00|33222.8|33081.8|33224.5|33083.5|33225|33084|33221.5|33080.5|30
1626113290000|2021-07-12 18:08:10|33225.2|33084.2|33226|33085|33226.5|33085.5|33224.2|33083.2|22
1626113300000|2021-07-12 18:08:20|33226.4|33085.4|33227|33086|33227.3|33086.3|33225.3|33084.3|14
1626113310000|2021-07-12 18:08:30|33227.4|33086.4|33228.3|33087.3|33228.3|33087.3|33225.3|33084.3|15
1626113320000|2021-07-12 18:08:40|33227.6|33086.6|33242.3|33101.3|33242.6|33101.6|33227.6|33086.6|17
1626113330000|2021-07-12 18:08:50|33242.5|33101.5|33242.9|33101.9|33242.9|33101.9|33242.5|33101.5|3
1626113340000|2021-07-12 18:09:00|33242.7|33101.7|33241.9|33100.9|33243.7|33102.7|33241.1|33100.1|15
1626113350000|2021-07-12 18:09:10|33242.4|33101.4|33239.1|33098.1|33242.4|33101.4|33236.4|33095.4|12
1626113360000|2021-07-12 18:09:20|33237.3|33096.3|33223.3|33082.3|33239.1|33098.1|33222.3|33081.3|19
1626113370000|2021-07-12 18:09:30|33222.6|33081.6|33220|33079|33222.6|33081.6|33216.8|33075.8|9
1626113380000|2021-07-12 18:09:40|33221.2|33080.2|33224.9|33083.9|33231.8|33090.8|33221.2|33080.2|17
1626113390000|2021-07-12 18:09:50|33226.1|33085.1|33227.2|33086.2|33231.3|33090.3|33225|33084|25
1626113400000|2021-07-12 18:10:00|33227.6|33086.6|33225.8|33084.8|33232.8|33091.8|33225.8|33084.8|24
1626113410000|2021-07-12 18:10:10|33217.3|33076.3|33217.9|33076.9|33220|33079|33217.1|33076.1|22
1626113420000|2021-07-12 18:10:20|33214.2|33073.2|33211.3|33070.3|33214.2|33073.2|33205.3|33064.3|20
1626113430000|2021-07-12 18:10:30|33211.7|33070.7|33218.2|33077.2|33218.9|33077.9|33211.2|33070.2|32
1626113440000|2021-07-12 18:10:40|33218.3|33077.3|33210.5|33069.5|33219.1|33078.1|33208.3|33067.3|32
1626113450000|2021-07-12 18:10:50|33211.4|33070.4|33199.2|33058.2|33214.4|33073.4|33199.2|33058.2|27
1626113460000|2021-07-12 18:11:00|33198.4|33057.4|33208.2|33067.2|33212.8|33071.8|33197.2|33056.2|18
1626113470000|2021-07-12 18:11:10|33209.8|33068.8|33207.1|33066.1|33210.7|33069.7|33204.7|33063.7|29
1626113480000|2021-07-12 18:11:20|33207.2|33066.2|33206|33065|33211.1|33070.1|33206|33065|14
1626113490000|2021-07-12 18:11:30|33206.1|33065.1|33198.6|33057.6|33206.1|33065.1|33198.6|33057.6|12
1626113500000|2021-07-12 18:11:40|33199.2|33058.2|33198.7|33057.7|33202.1|33061.1|33195.4|33054.4|7
1626113510000|2021-07-12 18:11:50|33195.1|33054.1|33188.3|33047.3|33198.6|33057.6|33186.9|33045.9|20
1626113520000|2021-07-12 18:12:00|33192.7|33051.7|33194.8|33053.8|33196.8|33055.8|33183.9|33042.9|16
1626113530000|2021-07-12 18:12:10|33194.7|33053.7|33196.9|33055.9|33197.3|33056.3|33193.2|33052.2|12
1626113540000|2021-07-12 18:12:20|33196.6|33055.6|33194.3|33053.3|33196.9|33055.9|33193.4|33052.4|11
1626113550000|2021-07-12 18:12:30|33195.6|33054.6|33210.6|33069.6|33212.1|33071.1|33195.6|33054.6|16
1626113560000|2021-07-12 18:12:40|33212.9|33071.9|33210.6|33069.6|33215.2|33074.2|33210.6|33069.6|10
1626113570000|2021-07-12 18:12:50|33212.4|33071.4|33213|33072|33213|33072|33210.6|33069.6|7
1626113580000|2021-07-12 18:13:00|33214.6|33073.6|33218.9|33077.9|33219.4|33078.4|33212.1|33071.1|11
1626113590000|2021-07-12 18:13:10|33218.4|33077.4|33210.2|33069.2|33218.4|33077.4|33206.7|33065.7|19
1626113600000|2021-07-12 18:13:20|33209.1|33068.1|33210|33069|33210.1|33069.1|33205.3|33064.3|9
1626113610000|2021-07-12 18:13:30|33210.9|33069.9|33207.6|33066.6|33210.9|33069.9|33207.6|33066.6|12
1626113620000|2021-07-12 18:13:40|33207.5|33066.5|33195.5|33054.5|33209.1|33068.1|33195.5|33054.5|22
1626113630000|2021-07-12 18:13:50|33196.6|33055.6|33198.1|33057.1|33199|33058|33196.6|33055.6|8
1626113640000|2021-07-12 18:14:00|33198.3|33057.3|33199.9|33058.9|33200.6|33059.6|33198.3|33057.3|12
1626113650000|2021-07-12 18:14:10|33200.2|33059.2|33198.5|33057.5|33200.8|33059.8|33198.5|33057.5|19
1626113660000|2021-07-12 18:14:20|33198.4|33057.4|33197.6|33056.6|33198.9|33057.9|33197.4|33056.4|16
1626113670000|2021-07-12 18:14:30|33197.7|33056.7|33183.4|33042.4|33197.7|33056.7|33179.6|33038.6|25
1626113680000|2021-07-12 18:14:40|33183.5|33042.5|33184.6|33043.6|33185|33044|33181.3|33040.3|21
1626113690000|2021-07-12 18:14:50|33184|33043|33181.6|33040.6|33184|33043|33181.3|33040.3|31
1626113700000|2021-07-12 18:15:00|33182.3|33041.3|33176.8|33035.8|33183.7|33042.7|33176.8|33035.8|17
1626113710000|2021-07-12 18:15:10|33176.4|33035.4|33184.9|33043.9|33186|33045|33166.9|33025.9|19
1626113720000|2021-07-12 18:15:20|33184.8|33043.8|33170|33029|33184.8|33043.8|33170|33029|23
1626113730000|2021-07-12 18:15:30|33169.7|33028.7|33170.8|33029.8|33174.2|33033.2|33168.7|33027.7|23
1626113740000|2021-07-12 18:15:40|33171.1|33030.1|33164.2|33023.2|33173.9|33032.9|33161.9|33020.9|16
1626113750000|2021-07-12 18:15:50|33161.6|33020.6|33154.2|33013.2|33161.9|33020.9|33152.5|33011.5|28
1626113760000|2021-07-12 18:16:00|33154.4|33013.4|33152.3|33011.3|33156.3|33015.3|33149.5|33008.5|30
1626113770000|2021-07-12 18:16:10|33152.6|33011.6|33150.5|33009.5|33160.9|33019.9|33150.5|33009.5|32
1626113780000|2021-07-12 18:16:20|33150.3|33009.3|33151.6|33010.6|33153.4|33012.4|33143.7|33002.7|35
1626113790000|2021-07-12 18:16:30|33150|33009|33151.9|33010.9|33155.6|33014.6|33148.7|33007.7|35
1626113800000|2021-07-12 18:16:40|33152.3|33011.3|33152.3|33011.3|33154|33013|33151.9|33010.9|15
1626113810000|2021-07-12 18:16:50|33152.7|33011.7|33156|33015|33157.6|33016.6|33152.3|33011.3|17
1626113820000|2021-07-12 18:17:00|33154.2|33013.2|33154.5|33013.5|33154.5|33013.5|33153.8|33012.8|9
1626113830000|2021-07-12 18:17:10|33153.4|33012.4|33156.9|33015.9|33156.9|33015.9|33152.9|33011.9|19
1626113840000|2021-07-12 18:17:20|33157.4|33016.4|33171.6|33030.6|33172.3|33031.3|33157.4|33016.4|16
1626113850000|2021-07-12 18:17:30|33172.8|33031.8|33171.6|33030.6|33173|33032|33170.8|33029.8|7
1626113860000|2021-07-12 18:17:40|33172.3|33031.3|33180.5|33039.5|33180.5|33039.5|33171.6|33030.6|11
1626113870000|2021-07-12 18:17:50|33179.8|33038.8|33188.7|33047.7|33194.3|33053.3|33179.8|33038.8|19
1626113880000|2021-07-12 18:18:00|33189.1|33048.1|33187.7|33046.7|33189.1|33048.1|33182.9|33041.9|15
1626113890000|2021-07-12 18:18:10|33187.1|33046.1|33196.1|33055.1|33196.1|33055.1|33187.1|33046.1|15
1626113900000|2021-07-12 18:18:20|33195.9|33054.9|33193.2|33052.2|33196.4|33055.4|33193.1|33052.1|10
1626113910000|2021-07-12 18:18:30|33193.5|33052.5|33193.7|33052.7|33193.7|33052.7|33192.7|33051.7|5
1626113920000|2021-07-12 18:18:40|33193.3|33052.3|33192.7|33051.7|33193.3|33052.3|33192.7|33051.7|7
1626113930000|2021-07-12 18:18:50|33192.1|33051.1|33192.7|33051.7|33192.7|33051.7|33192.1|33051.1|3
1626113940000|2021-07-12 18:19:00|33192.9|33051.9|33183.9|33042.9|33192.9|33051.9|33182.8|33041.8|7
1626113950000|2021-07-12 18:19:10|33184|33043|33184|33043|33184|33043|33182.7|33041.7|5
1626113960000|2021-07-12 18:19:20|33181.5|33040.5|33173|33032|33181.5|33040.5|33173|33032|11
1626113970000|2021-07-12 18:19:30|33171.1|33030.1|33173.6|33032.6|33174.8|33033.8|33171.1|33030.1|5
1626113980000|2021-07-12 18:19:40|33175.4|33034.4|33173.9|33032.9|33175.6|33034.6|33171.5|33030.5|29
1626113990000|2021-07-12 18:19:50|33174|33033|33173.8|33032.8|33174|33033|33171.8|33030.8|18
1626114000000|2021-07-12 18:20:00|33173.6|33032.6|33173.1|33032.1|33173.6|33032.6|33173.1|33032.1|4
1626114010000|2021-07-12 18:20:10|33173.2|33032.2|33162.3|33021.3|33173.2|33032.2|33161.2|33020.2|10
1626114020000|2021-07-12 18:20:20|33160.5|33019.5|33157.5|33016.5|33160.5|33019.5|33155.6|33014.6|18
1626114030000|2021-07-12 18:20:30|33157.8|33016.8|33154|33013|33158.1|33017.1|33153.6|33012.6|15
1626114040000|2021-07-12 18:20:40|33152.6|33011.6|33156.2|33015.2|33156.2|33015.2|33152.5|33011.5|14
1626114050000|2021-07-12 18:20:50|33156.3|33015.3|33162.6|33021.6|33162.6|33021.6|33156|33015|15
1626114060000|2021-07-12 18:21:00|33163.9|33022.9|33155.3|33014.3|33164.6|33023.6|33155.3|33014.3|12
1626114070000|2021-07-12 18:21:10|33153.3|33012.3|33155.3|33014.3|33155.3|33014.3|33152.8|33011.8|9
1626114080000|2021-07-12 18:21:20|33155|33014|33155.4|33014.4|33156.3|33015.3|33153.7|33012.7|21
1626114090000|2021-07-12 18:21:30|33154.9|33013.9|33154.8|33013.8|33155.8|33014.8|33154.2|33013.2|13
1626114100000|2021-07-12 18:21:40|33154.6|33013.6|33157.3|33016.3|33158.1|33017.1|33154.6|33013.6|9
1626114110000|2021-07-12 18:21:50|33156|33015|33156.3|33015.3|33156.8|33015.8|33155.4|33014.4|4
1626114120000|2021-07-12 18:22:00|33156.6|33015.6|33166.1|33025.1|33167.3|33026.3|33155|33014|20
1626114130000|2021-07-12 18:22:10|33167.4|33026.4|33179.6|33038.6|33183.7|33042.7|33162.8|33021.8|27
1626114140000|2021-07-12 18:22:20|33173.4|33032.4|33178.1|33037.1|33180.8|33039.8|33173.4|33032.4|16
1626114150000|2021-07-12 18:22:30|33180.7|33039.7|33192.4|33051.4|33192.8|33051.8|33173.4|33032.4|6
1626114160000|2021-07-12 18:22:40|33191.2|33050.2|33191.2|33050.2|33191.2|33050.2|33191.2|33050.2|1
1626114170000|2021-07-12 18:22:50|33191.9|33050.9|33191.6|33050.6|33193.1|33052.1|33191.2|33050.2|6
1626114180000|2021-07-12 18:23:00|33192.1|33051.1|33190.5|33049.5|33192.1|33051.1|33190.5|33049.5|9
1626114190000|2021-07-12 18:23:10|33190.6|33049.6|33188|33047|33190.6|33049.6|33186.3|33045.3|9
1626114200000|2021-07-12 18:23:20|33186.3|33045.3|33187.3|33046.3|33187.7|33046.7|33185.4|33044.4|14
1626114210000|2021-07-12 18:23:30|33186.6|33045.6|33184.1|33043.1|33187.3|33046.3|33183.8|33042.8|28
1626114220000|2021-07-12 18:23:40|33184.2|33043.2|33186.1|33045.1|33186.1|33045.1|33183.9|33042.9|14
1626114230000|2021-07-12 18:23:50|33186.8|33045.8|33188.3|33047.3|33188.3|33047.3|33186.8|33045.8|3
1626114240000|2021-07-12 18:24:00|33187.9|33046.9|33187.8|33046.8|33188.4|33047.4|33185.9|33044.9|14
1626114250000|2021-07-12 18:24:10|33189|33048|33188.3|33047.3|33196.3|33055.3|33188.3|33047.3|20
1626114260000|2021-07-12 18:24:20|33187.8|33046.8|33185.5|33044.5|33188.9|33047.9|33185.1|33044.1|25
1626114270000|2021-07-12 18:24:30|33185.6|33044.6|33188|33047|33188.5|33047.5|33185.4|33044.4|18
1626114280000|2021-07-12 18:24:40|33188.9|33047.9|33189.6|33048.6|33189.6|33048.6|33188.3|33047.3|17
1626114290000|2021-07-12 18:24:50|33190.1|33049.1|33192.5|33051.5|33192.5|33051.5|33189.4|33048.4|8
1626114300000|2021-07-12 18:25:00|33192.6|33051.6|33192.7|33051.7|33192.7|33051.7|33192.6|33051.6|2
1626114310000|2021-07-12 18:25:10|33192.5|33051.5|33193.2|33052.2|33193.2|33052.2|33192.5|33051.5|7
1626114320000|2021-07-12 18:25:20|33194.1|33053.1|33201.7|33060.7|33205.9|33064.9|33194.1|33053.1|16
1626114330000|2021-07-12 18:25:30|33205.6|33064.6|33204.2|33063.2|33215.4|33074.4|33202.9|33061.9|16
1626114340000|2021-07-12 18:25:40|33202.8|33061.8|33207.7|33066.7|33207.7|33066.7|33200.6|33059.6|9
1626114350000|2021-07-12 18:25:50|33208|33067|33209.7|33068.7|33209.7|33068.7|33207.7|33066.7|9
1626114360000|2021-07-12 18:26:00|33208.8|33067.8|33209.4|33068.4|33209.8|33068.8|33208|33067|16
1626114370000|2021-07-12 18:26:10|33209.6|33068.6|33215.5|33074.5|33215.5|33074.5|33209.2|33068.2|14
1626114380000|2021-07-12 18:26:20|33218.5|33077.5|33219.3|33078.3|33219.5|33078.5|33218.5|33077.5|7
1626114390000|2021-07-12 18:26:30|33220.9|33079.9|33218.4|33077.4|33220.9|33079.9|33215.1|33074.1|25
1626114400000|2021-07-12 18:26:40|33218.5|33077.5|33219.8|33078.8|33220.5|33079.5|33218.5|33077.5|12
1626114410000|2021-07-12 18:26:50|33219.9|33078.9|33220.4|33079.4|33220.4|33079.4|33219.9|33078.9|2
1626114420000|2021-07-12 18:27:00|33220.5|33079.5|33222.4|33081.4|33226.4|33085.4|33218.3|33077.3|10
1626114430000|2021-07-12 18:27:10|33222.7|33081.7|33226.3|33085.3|33226.3|33085.3|33221.2|33080.2|10
1626114440000|2021-07-12 18:27:20|33228.5|33087.5|33228.5|33087.5|33228.5|33087.5|33228.5|33087.5|1
1626114450000|2021-07-12 18:27:30|33229.4|33088.4|33232.9|33091.9|33232.9|33091.9|33229.4|33088.4|6
1626114460000|2021-07-12 18:27:40|33233.4|33092.4|33231.8|33090.8|33237.6|33096.6|33231.8|33090.8|9
1626114470000|2021-07-12 18:27:50|33231|33090|33210.5|33069.5|33231|33090|33210.5|33069.5|6
1626114490000|2021-07-12 18:28:10|33219.3|33078.3|33235.6|33094.6|33235.6|33094.6|33219.3|33078.3|6
1626114510000|2021-07-12 18:28:30|33220.5|33079.5|33235.6|33094.6|33235.6|33094.6|33220.5|33079.5|4
1626114530000|2021-07-12 18:28:50|33235.9|33094.9|33233.3|33092.3|33235.9|33094.9|33233.3|33092.3|2
1626114540000|2021-07-12 18:29:00|33233.5|33092.5|33233.1|33092.1|33233.5|33092.5|33233.1|33092.1|2
1626114550000|2021-07-12 18:29:10|33232.7|33091.7|33230.6|33089.6|33232.7|33091.7|33230.6|33089.6|6
1626114560000|2021-07-12 18:29:20|33228.7|33087.7|33215.9|33074.9|33228.7|33087.7|33215.9|33074.9|11
1626114570000|2021-07-12 18:29:30|33217.1|33076.1|33229.1|33088.1|33229.1|33088.1|33217.1|33076.1|7
1626114580000|2021-07-12 18:29:40|33222.2|33081.2|33220.5|33079.5|33224.8|33083.8|33220.5|33079.5|8
1626114590000|2021-07-12 18:29:50|33222.2|33081.2|33229.1|33088.1|33229.3|33088.3|33222.2|33081.2|10
1626114600000|2021-07-12 18:30:00|33228.4|33087.4|33222.4|33081.4|33228.4|33087.4|33219.9|33078.9|16
1626114610000|2021-07-12 18:30:10|33221.8|33080.8|33201.8|33060.8|33222.2|33081.2|33197.1|33056.1|28
1626114620000|2021-07-12 18:30:20|33201.1|33060.1|33193.9|33052.9|33201.1|33060.1|33193.2|33052.2|28
1626114630000|2021-07-12 18:30:30|33193|33052|33205.6|33064.6|33206|33065|33193|33052|28
1626114640000|2021-07-12 18:30:40|33205.7|33064.7|33191.8|33050.8|33205.7|33064.7|33191.8|33050.8|14
1626114650000|2021-07-12 18:30:50|33193.5|33052.5|33193.5|33052.5|33193.7|33052.7|33187.7|33046.7|16
1626114660000|2021-07-12 18:31:00|33195.6|33054.6|33201.9|33060.9|33203.3|33062.3|33195.6|33054.6|14
1626114670000|2021-07-12 18:31:10|33204.6|33063.6|33207.6|33066.6|33207.6|33066.6|33204.5|33063.5|18
1626114680000|2021-07-12 18:31:20|33208.6|33067.6|33223.5|33082.5|33224.5|33083.5|33208.6|33067.6|12
1626114690000|2021-07-12 18:31:30|33222.8|33081.8|33230.5|33089.5|33230.5|33089.5|33222.8|33081.8|5
1626114700000|2021-07-12 18:31:40|33229.9|33088.9|33225.3|33084.3|33229.9|33088.9|33221.8|33080.8|14
1626114710000|2021-07-12 18:31:50|33222.9|33081.9|33220.5|33079.5|33222.9|33081.9|33220.5|33079.5|10
1626114720000|2021-07-12 18:32:00|33221.1|33080.1|33221.8|33080.8|33222.6|33081.6|33220.5|33079.5|12
1626114740000|2021-07-12 18:32:20|33222|33081|33222.6|33081.6|33222.6|33081.6|33220.7|33079.7|15
1626114750000|2021-07-12 18:32:30|33222|33081|33222.6|33081.6|33222.6|33081.6|33220.6|33079.6|19
1626114760000|2021-07-12 18:32:40|33223.1|33082.1|33223.2|33082.2|33228|33087|33221.1|33080.1|11
1626114770000|2021-07-12 18:32:50|33220.5|33079.5|33227.2|33086.2|33227.6|33086.6|33219.5|33078.5|19
1626114780000|2021-07-12 18:33:00|33227|33086|33227.2|33086.2|33229.2|33088.2|33224.5|33083.5|7
1626114810000|2021-07-12 18:33:30|33225.9|33084.9|33215.9|33074.9|33226.4|33085.4|33215.9|33074.9|8
1626114820000|2021-07-12 18:33:40|33216|33075|33216.6|33075.6|33221.6|33080.6|33215.8|33074.8|8
1626114830000|2021-07-12 18:33:50|33219|33078|33206.1|33065.1|33219|33078|33206.1|33065.1|18
1626114840000|2021-07-12 18:34:00|33206.2|33065.2|33211.2|33070.2|33216.4|33075.4|33206.1|33065.1|20
1626114850000|2021-07-12 18:34:10|33211.3|33070.3|33213|33072|33213.7|33072.7|33209.2|33068.2|23
1626114860000|2021-07-12 18:34:20|33212.6|33071.6|33207.3|33066.3|33221.3|33080.3|33203.3|33062.3|30
1626114870000|2021-07-12 18:34:30|33209|33068|33192.7|33051.7|33209|33068|33182.4|33041.4|25
1626114880000|2021-07-12 18:34:40|33192.5|33051.5|33186.4|33045.4|33192.5|33051.5|33179.2|33038.2|24
1626114890000|2021-07-12 18:34:50|33185.9|33044.9|33189.4|33048.4|33189.4|33048.4|33185.9|33044.9|7
1626114900000|2021-07-12 18:35:00|33192.3|33051.3|33193.5|33052.5|33193.5|33052.5|33192.3|33051.3|2
1626114910000|2021-07-12 18:35:10|33197|33056|33206.7|33065.7|33206.7|33065.7|33196.8|33055.8|15
1626114920000|2021-07-12 18:35:20|33205.2|33064.2|33203|33062|33205.3|33064.3|33203|33062|14
1626114930000|2021-07-12 18:35:30|33201.5|33060.5|33203|33062|33204.5|33063.5|33201.5|33060.5|9
1626114940000|2021-07-12 18:35:40|33204.3|33063.3|33194.2|33053.2|33204.3|33063.3|33193.9|33052.9|13
1626114950000|2021-07-12 18:35:50|33194.9|33053.9|33195.2|33054.2|33198.8|33057.8|33194.2|33053.2|15
1626114960000|2021-07-12 18:36:00|33197.2|33056.2|33196|33055|33199.2|33058.2|33196|33055|9
1626114970000|2021-07-12 18:36:10|33193.9|33052.9|33191.9|33050.9|33193.9|33052.9|33190.6|33049.6|8
1626114980000|2021-07-12 18:36:20|33192|33051|33192.7|33051.7|33193.7|33052.7|33191.9|33050.9|9
1626114990000|2021-07-12 18:36:30|33191.6|33050.6|33187.2|33046.2|33191.6|33050.6|33186.6|33045.6|11
1626115000000|2021-07-12 18:36:40|33188.8|33047.8|33188.8|33047.8|33188.8|33047.8|33188.8|33047.8|1
1626115010000|2021-07-12 18:36:50|33188.5|33047.5|33187.2|33046.2|33188.5|33047.5|33187.2|33046.2|3
1626115020000|2021-07-12 18:37:00|33187.7|33046.7|33188.2|33047.2|33188.2|33047.2|33187.1|33046.1|12
1626115030000|2021-07-12 18:37:10|33188.1|33047.1|33187.2|33046.2|33188.5|33047.5|33187.2|33046.2|7
1626115040000|2021-07-12 18:37:20|33188.1|33047.1|33188.1|33047.1|33188.2|33047.2|33187.2|33046.2|5
1626115050000|2021-07-12 18:37:30|33187.2|33046.2|33185.7|33044.7|33191.2|33050.2|33185.5|33044.5|14
1626115060000|2021-07-12 18:37:40|33184.4|33043.4|33176.6|33035.6|33184.5|33043.5|33174.6|33033.6|23
1626115070000|2021-07-12 18:37:50|33179|33038|33178.7|33037.7|33185|33044|33178.6|33037.6|18
1626115080000|2021-07-12 18:38:00|33178.6|33037.6|33178.5|33037.5|33178.9|33037.9|33178.4|33037.4|9
1626115090000|2021-07-12 18:38:10|33178|33037|33178.4|33037.4|33180.5|33039.5|33178|33037|7
1626115100000|2021-07-12 18:38:20|33178.9|33037.9|33183.8|33042.8|33188.5|33047.5|33178.9|33037.9|11
1626115110000|2021-07-12 18:38:30|33184|33043|33187.4|33046.4|33187.9|33046.9|33183.8|33042.8|5
1626115120000|2021-07-12 18:38:40|33188.3|33047.3|33188.2|33047.2|33190.5|33049.5|33188.2|33047.2|5
1626115130000|2021-07-12 18:38:50|33187.1|33046.1|33209.1|33068.1|33218.1|33077.1|33185.6|33044.6|24
1626115140000|2021-07-12 18:39:00|33207.8|33066.8|33213.7|33072.7|33215.2|33074.2|33207.8|33066.8|24
1626115150000|2021-07-12 18:39:10|33213.8|33072.8|33211.7|33070.7|33216.3|33075.3|33210.6|33069.6|18
1626115160000|2021-07-12 18:39:20|33214|33073|33218|33077|33218.2|33077.2|33211.5|33070.5|17
1626115170000|2021-07-12 18:39:30|33218.6|33077.6|33215.3|33074.3|33218.6|33077.6|33214.4|33073.4|24
1626115180000|2021-07-12 18:39:40|33216.4|33075.4|33214.4|33073.4|33216.4|33075.4|33214.2|33073.2|13
1626115190000|2021-07-12 18:39:50|33214.6|33073.6|33215.5|33074.5|33216.4|33075.4|33214.1|33073.1|8
1626115200000|2021-07-12 18:40:00|33215.3|33074.3|33215.4|33074.4|33215.5|33074.5|33214.7|33073.7|11
1626115210000|2021-07-12 18:40:10|33214.8|33073.8|33216.5|33075.5|33216.7|33075.7|33213.9|33072.9|5
1626115220000|2021-07-12 18:40:20|33214.8|33073.8|33216|33075|33216|33075|33214.8|33073.8|2
1626115230000|2021-07-12 18:40:30|33217|33076|33216.9|33075.9|33217|33076|33216.9|33075.9|2
1626115240000|2021-07-12 18:40:40|33216.8|33075.8|33202.8|33061.8|33216.9|33075.9|33202.8|33061.8|8
1626115250000|2021-07-12 18:40:50|33202.7|33061.7|33207.5|33066.5|33207.5|33066.5|33202.7|33061.7|12
1626115260000|2021-07-12 18:41:00|33207.4|33066.4|33209|33068|33209.7|33068.7|33207.4|33066.4|12
1626115270000|2021-07-12 18:41:10|33208.1|33067.1|33207.2|33066.2|33208.1|33067.1|33206.2|33065.2|13
1626115280000|2021-07-12 18:41:20|33206.9|33065.9|33205.3|33064.3|33207.2|33066.2|33205.3|33064.3|10
1626115290000|2021-07-12 18:41:30|33203.9|33062.9|33200.1|33059.1|33203.9|33062.9|33194.8|33053.8|14
1626115300000|2021-07-12 18:41:40|33200.3|33059.3|33200.6|33059.6|33200.6|33059.6|33200|33059|6
1626115310000|2021-07-12 18:41:50|33198.2|33057.2|33196.4|33055.4|33198.2|33057.2|33195.4|33054.4|13
1626115320000|2021-07-12 18:42:00|33196.3|33055.3|33195.5|33054.5|33196.6|33055.6|33195.4|33054.4|14
1626115330000|2021-07-12 18:42:10|33195.7|33054.7|33195.8|33054.8|33197|33056|33195.4|33054.4|14
1626115340000|2021-07-12 18:42:20|33195.7|33054.7|33194.5|33053.5|33195.8|33054.8|33193.4|33052.4|11
1626115350000|2021-07-12 18:42:30|33194.4|33053.4|33192.8|33051.8|33194.9|33053.9|33192.8|33051.8|27
1626115360000|2021-07-12 18:42:40|33193.4|33052.4|33195.7|33054.7|33196|33055|33191.6|33050.6|25
1626115370000|2021-07-12 18:42:50|33195.6|33054.6|33195.7|33054.7|33195.8|33054.8|33194.5|33053.5|10
1626115380000|2021-07-12 18:43:00|33195|33054|33208.8|33067.8|33210.1|33069.1|33194.7|33053.7|27
1626115390000|2021-07-12 18:43:10|33209.9|33068.9|33209.8|33068.8|33211.4|33070.4|33208.6|33067.6|17
1626115400000|2021-07-12 18:43:20|33209.1|33068.1|33208.7|33067.7|33209.1|33068.1|33205.9|33064.9|22
1626115410000|2021-07-12 18:43:30|33208.8|33067.8|33209.1|33068.1|33209.3|33068.3|33208.8|33067.8|6
1626115420000|2021-07-12 18:43:40|33209.5|33068.5|33209.9|33068.9|33210.8|33069.8|33208.9|33067.9|18
1626115430000|2021-07-12 18:43:50|33209.6|33068.6|33207.7|33066.7|33210.5|33069.5|33207.7|33066.7|11
1626115440000|2021-07-12 18:44:00|33206.7|33065.7|33203.4|33062.4|33208.4|33067.4|33203.4|33062.4|10
1626115450000|2021-07-12 18:44:10|33202.6|33061.6|33199.5|33058.5|33202.6|33061.6|33198.4|33057.4|19
1626115460000|2021-07-12 18:44:20|33199.7|33058.7|33202.2|33061.2|33203.1|33062.1|33199.7|33058.7|5
1626115470000|2021-07-12 18:44:30|33202.1|33061.1|33201|33060|33203.4|33062.4|33201|33060|3
1626115480000|2021-07-12 18:44:40|33201.1|33060.1|33209.6|33068.6|33209.9|33068.9|33201.1|33060.1|14
1626115490000|2021-07-12 18:44:50|33209.5|33068.5|33210.9|33069.9|33211.4|33070.4|33209.5|33068.5|12
1626115500000|2021-07-12 18:45:00|33211.3|33070.3|33211.8|33070.8|33211.9|33070.9|33211.3|33070.3|4
1626115510000|2021-07-12 18:45:10|33212.1|33071.1|33214.8|33073.8|33215.5|33074.5|33212.1|33071.1|7
1626115530000|2021-07-12 18:45:30|33216.4|33075.4|33216.4|33075.4|33216.4|33075.4|33216.4|33075.4|1
1626115540000|2021-07-12 18:45:40|33217|33076|33216.6|33075.6|33217|33076|33216.4|33075.4|6
1626115550000|2021-07-12 18:45:50|33216.5|33075.5|33216.5|33075.5|33216.5|33075.5|33216.5|33075.5|1
1626115570000|2021-07-12 18:46:10|33216.6|33075.6|33216.6|33075.6|33216.6|33075.6|33216.6|33075.6|1
1626115590000|2021-07-12 18:46:30|33216.3|33075.3|33202.6|33061.6|33216.3|33075.3|33202.6|33061.6|14
1626115600000|2021-07-12 18:46:40|33201.7|33060.7|33197|33056|33201.7|33060.7|33196.9|33055.9|12
1626115610000|2021-07-12 18:46:50|33195.1|33054.1|33194.3|33053.3|33195.8|33054.8|33192.9|33051.9|10
1626115620000|2021-07-12 18:47:00|33195.3|33054.3|33193.4|33052.4|33195.4|33054.4|33193.4|33052.4|6
1626115630000|2021-07-12 18:47:10|33191.7|33050.7|33176|33035|33191.7|33050.7|33176|33035|14
1626115640000|2021-07-12 18:47:20|33175.7|33034.7|33174.3|33033.3|33175.7|33034.7|33173.8|33032.8|8
1626115650000|2021-07-12 18:47:30|33174.7|33033.7|33181.9|33040.9|33188.4|33047.4|33174.7|33033.7|14
1626115660000|2021-07-12 18:47:40|33182|33041|33178.9|33037.9|33183.6|33042.6|33178.9|33037.9|15
1626115670000|2021-07-12 18:47:50|33179.5|33038.5|33176.9|33035.9|33181|33040|33176.9|33035.9|13
1626115680000|2021-07-12 18:48:00|33178.5|33037.5|33180.1|33039.1|33182.4|33041.4|33176.9|33035.9|12
1626115690000|2021-07-12 18:48:10|33179.9|33038.9|33179.5|33038.5|33183.3|33042.3|33173.7|33032.7|22
1626115700000|2021-07-12 18:48:20|33178|33037|33175.5|33034.5|33178|33037|33173.8|33032.8|13
1626115710000|2021-07-12 18:48:30|33175.7|33034.7|33174.8|33033.8|33177.3|33036.3|33174.8|33033.8|4
1626115720000|2021-07-12 18:48:40|33175.3|33034.3|33174.9|33033.9|33175.3|33034.3|33174.8|33033.8|3
1626115730000|2021-07-12 18:48:50|33175.7|33034.7|33175.9|33034.9|33175.9|33034.9|33175.4|33034.4|3
1626115740000|2021-07-12 18:49:00|33173.8|33032.8|33192.2|33051.2|33192.2|33051.2|33173.8|33032.8|15
1626115750000|2021-07-12 18:49:10|33192|33051|33176.1|33035.1|33192|33051|33174.4|33033.4|29
1626115760000|2021-07-12 18:49:20|33175.3|33034.3|33177.9|33036.9|33178|33037|33174.5|33033.5|17
1626115770000|2021-07-12 18:49:30|33178.9|33037.9|33177.5|33036.5|33180.1|33039.1|33177.5|33036.5|9
1626115780000|2021-07-12 18:49:40|33177.9|33036.9|33182.1|33041.1|33182.7|33041.7|33176.5|33035.5|13
1626115790000|2021-07-12 18:49:50|33182.8|33041.8|33188.3|33047.3|33188.5|33047.5|33182.5|33041.5|13
1626115810000|2021-07-12 18:50:10|33187.1|33046.1|33183.7|33042.7|33187.1|33046.1|33182.4|33041.4|5
1626115820000|2021-07-12 18:50:20|33181.3|33040.3|33170.5|33029.5|33181.3|33040.3|33170.5|33029.5|12
1626115830000|2021-07-12 18:50:30|33170.4|33029.4|33173.2|33032.2|33173.2|33032.2|33169.6|33028.6|4
1626115840000|2021-07-12 18:50:40|33172.4|33031.4|33174.5|33033.5|33174.6|33033.6|33172.4|33031.4|9
1626115850000|2021-07-12 18:50:50|33174.4|33033.4|33170.1|33029.1|33174.4|33033.4|33170.1|33029.1|4
1626115860000|2021-07-12 18:51:00|33168.5|33027.5|33168.2|33027.2|33171.2|33030.2|33168.2|33027.2|10
1626115870000|2021-07-12 18:51:10|33168.6|33027.6|33163.9|33022.9|33168.6|33027.6|33163.9|33022.9|7
1626115880000|2021-07-12 18:51:20|33164|33023|33170.4|33029.4|33170.4|33029.4|33164|33023|5
1626115890000|2021-07-12 18:51:30|33171.5|33030.5|33167.2|33026.2|33171.9|33030.9|33167.2|33026.2|6
1626115900000|2021-07-12 18:51:40|33165.3|33024.3|33163.6|33022.6|33165.8|33024.8|33163.6|33022.6|8
1626115910000|2021-07-12 18:51:50|33157.6|33016.6|33154.3|33013.3|33157.6|33016.6|33154.3|33013.3|10
1626115920000|2021-07-12 18:52:00|33153.9|33012.9|33153|33012|33153.9|33012.9|33152.1|33011.1|9
1626115930000|2021-07-12 18:52:10|33152.9|33011.9|33151.5|33010.5|33152.9|33011.9|33151.3|33010.3|6
1626115940000|2021-07-12 18:52:20|33150.4|33009.4|33148.3|33007.3|33150.4|33009.4|33148.3|33007.3|8
1626115950000|2021-07-12 18:52:30|33148.2|33007.2|33142.1|33001.1|33148.2|33007.2|33141.4|33000.4|16
1626115960000|2021-07-12 18:52:40|33142.5|33001.5|33144.7|33003.7|33144.7|33003.7|33142.4|33001.4|12
1626115970000|2021-07-12 18:52:50|33144.4|33003.4|33143.4|33002.4|33145.2|33004.2|33142.4|33001.4|6
1626115980000|2021-07-12 18:53:00|33143|33002|33152.7|33011.7|33152.7|33011.7|33143|33002|11
1626115990000|2021-07-12 18:53:10|33153.3|33012.3|33159.9|33018.9|33160.5|33019.5|33153.3|33012.3|17
1626116000000|2021-07-12 18:53:20|33160.2|33019.2|33150.3|33009.3|33160.2|33019.2|33150.1|33009.1|18
1626116010000|2021-07-12 18:53:30|33150.2|33009.2|33147|33006|33150.2|33009.2|33145.6|33004.6|8
1626116020000|2021-07-12 18:53:40|33147.2|33006.2|33145.4|33004.4|33147.2|33006.2|33144.1|33003.1|14
1626116030000|2021-07-12 18:53:50|33144.4|33003.4|33142|33001|33146.4|33005.4|33142|33001|23
1626116040000|2021-07-12 18:54:00|33141.3|33000.3|33139.8|32998.8|33141.3|33000.3|33139.8|32998.8|8
1626116050000|2021-07-12 18:54:10|33139.7|32998.7|33140.4|32999.4|33140.4|32999.4|33139.7|32998.7|7
1626116060000|2021-07-12 18:54:20|33140|32999|33140.5|32999.5|33140.5|32999.5|33140|32999|2
1626116070000|2021-07-12 18:54:30|33142.1|33001.1|33136.9|32995.9|33142.1|33001.1|33136.1|32995.1|7
1626116080000|2021-07-12 18:54:40|33137.2|32996.2|33137.1|32996.1|33137.3|32996.3|33136.5|32995.5|9
1626116090000|2021-07-12 18:54:50|33137|32996|33131.5|32990.5|33137.4|32996.4|33130.5|32989.5|11
1626116100000|2021-07-12 18:55:00|33131.3|32990.3|33132.3|32991.3|33132.3|32991.3|33128.9|32987.9|14
1626116110000|2021-07-12 18:55:10|33131.3|32990.3|33124.6|32983.6|33132.5|32991.5|33122.5|32981.5|23
1626116120000|2021-07-12 18:55:20|33124.5|32983.5|33119.4|32978.4|33124.5|32983.5|33119.4|32978.4|20
1626116130000|2021-07-12 18:55:30|33119.3|32978.3|33120.9|32979.9|33120.9|32979.9|33118.8|32977.8|18
1626116140000|2021-07-12 18:55:40|33121|32980|33108.4|32967.4|33121.3|32980.3|33108.4|32967.4|27
1626116150000|2021-07-12 18:55:50|33107|32966|33106.4|32965.4|33109|32968|33098.3|32957.3|30
1626116160000|2021-07-12 18:56:00|33106.8|32965.8|33105.7|32964.7|33109.9|32968.9|33105.2|32964.2|11
1626116170000|2021-07-12 18:56:10|33103|32962|33046.4|32905.4|33103|32962|33042|32901|26
1626116180000|2021-07-12 18:56:20|33046.3|32905.3|33008.6|32867.6|33046.3|32905.3|32997|32856|33
1626116190000|2021-07-12 18:56:30|33011.1|32870.1|33018.7|32877.7|33022.2|32881.2|32998.1|32857.1|36
1626116200000|2021-07-12 18:56:40|33017.4|32876.4|33008.8|32867.8|33029.8|32888.8|33006.1|32865.1|27
1626116210000|2021-07-12 18:56:50|33011|32870|33005.6|32864.6|33011|32870|33005.6|32864.6|20
1626116220000|2021-07-12 18:57:00|33005.9|32864.9|33020.1|32879.1|33020.1|32879.1|33001.2|32860.2|38
1626116230000|2021-07-12 18:57:10|33005|32864|33033.8|32892.8|33036.8|32895.8|33005|32864|35
1626116240000|2021-07-12 18:57:20|33034.3|32893.3|33032.2|32891.2|33036.2|32895.2|33019|32878|30
1626116250000|2021-07-12 18:57:30|33031.7|32890.7|33035.5|32894.5|33035.5|32894.5|33031.5|32890.5|11
1626116260000|2021-07-12 18:57:40|33036.6|32895.6|33032.7|32891.7|33045.8|32904.8|33032.7|32891.7|18
1626116270000|2021-07-12 18:57:50|33035.2|32894.2|33026.8|32885.8|33035.2|32894.2|33021.5|32880.5|11
1626116280000|2021-07-12 18:58:00|33028.1|32887.1|33032.7|32891.7|33035.8|32894.8|33022.6|32881.6|24
1626116290000|2021-07-12 18:58:10|33033.4|32892.4|33036.6|32895.6|33036.6|32895.6|33033.4|32892.4|6
1626116300000|2021-07-12 18:58:20|33036.1|32895.1|33020.3|32879.3|33036.1|32895.1|33019.5|32878.5|26
1626116310000|2021-07-12 18:58:30|33020.6|32879.6|33041|32900|33041|32900|33018.8|32877.8|37
1626116320000|2021-07-12 18:58:40|33041.1|32900.1|33059.5|32918.5|33068.5|32927.5|33039.9|32898.9|35
1626116330000|2021-07-12 18:58:50|33060.7|32919.7|33068.1|32927.1|33078.9|32937.9|33060.7|32919.7|30
1626116340000|2021-07-12 18:59:00|33067.6|32926.6|33065.9|32924.9|33067.9|32926.9|33045.5|32904.5|25
1626116350000|2021-07-12 18:59:10|33065.1|32924.1|33069.2|32928.2|33069.2|32928.2|33064.3|32923.3|18
1626116360000|2021-07-12 18:59:20|33069.4|32928.4|33088.7|32947.7|33090.8|32949.8|33067.9|32926.9|22
1626116370000|2021-07-12 18:59:30|33082.6|32941.6|33072.5|32931.5|33082.6|32941.6|33069|32928|26
1626116380000|2021-07-12 18:59:40|33070.8|32929.8|33073.1|32932.1|33073.1|32932.1|33070.8|32929.8|8
1626116390000|2021-07-12 18:59:50|33074.7|32933.7|33074.9|32933.9|33075.1|32934.1|33073.6|32932.6|9
1626116400000|2021-07-12 19:00:00|33075|32934|33052.3|32911.3|33077.5|32936.5|33052.3|32911.3|30
1626116410000|2021-07-12 19:00:10|33050.4|32909.4|33052.1|32911.1|33052.1|32911.1|33042.6|32901.6|17
1626116420000|2021-07-12 19:00:20|33054.3|32913.3|33061.1|32920.1|33061.7|32920.7|33054.3|32913.3|27
1626116430000|2021-07-12 19:00:30|33060.5|32919.5|33059.3|32918.3|33064.3|32923.3|33055.4|32914.4|30
1626116440000|2021-07-12 19:00:40|33062.3|32921.3|33096.7|32955.7|33096.7|32955.7|33062.3|32921.3|35
1626116450000|2021-07-12 19:00:50|33097.1|32956.1|33096.4|32955.4|33097.1|32956.1|33086.6|32945.6|32
1626116460000|2021-07-12 19:01:00|33094.6|32953.6|33119.6|32978.6|33119.6|32978.6|33090.1|32949.1|34
1626116470000|2021-07-12 19:01:10|33119.9|32978.9|33150.5|33009.5|33153.9|33012.9|33115.9|32974.9|29
1626116480000|2021-07-12 19:01:20|33150.9|33009.9|33141.7|33000.7|33150.9|33009.9|33131.3|32990.3|27
1626116490000|2021-07-12 19:01:30|33140.9|32999.9|33150.6|33009.6|33151.4|33010.4|33140.9|32999.9|26
1626116500000|2021-07-12 19:01:40|33150.7|33009.7|33149.5|33008.5|33150.7|33009.7|33144.6|33003.6|29
1626116510000|2021-07-12 19:01:50|33149.7|33008.7|33159.5|33018.5|33161.2|33020.2|33149.7|33008.7|15
1626116520000|2021-07-12 19:02:00|33157.1|33016.1|33165.5|33024.5|33170.6|33029.6|33157.1|33016.1|26
1626116530000|2021-07-12 19:02:10|33166.2|33025.2|33164.7|33023.7|33173.3|33032.3|33160.4|33019.4|22
1626116540000|2021-07-12 19:02:20|33163.3|33022.3|33175.5|33034.5|33175.5|33034.5|33149.9|33008.9|24
1626116550000|2021-07-12 19:02:30|33175.4|33034.4|33177|33036|33189.8|33048.8|33163.2|33022.2|27
1626116560000|2021-07-12 19:02:40|33184.9|33043.9|33179.9|33038.9|33191.3|33050.3|33173.7|33032.7|18
1626116570000|2021-07-12 19:02:50|33177.4|33036.4|33192.7|33051.7|33195.5|33054.5|33177.4|33036.4|18
1626116580000|2021-07-12 19:03:00|33194.3|33053.3|33200.5|33059.5|33205.9|33064.9|33192.7|33051.7|24
1626116590000|2021-07-12 19:03:10|33204|33063|33215.9|33074.9|33220.5|33079.5|33198.2|33057.2|19
1626116600000|2021-07-12 19:03:20|33216.9|33075.9|33212.2|33071.2|33224.3|33083.3|33205.7|33064.7|29
1626116610000|2021-07-12 19:03:30|33211.8|33070.8|33227.9|33086.9|33231.6|33090.6|33207.3|33066.3|17
1626116620000|2021-07-12 19:03:40|33227.6|33086.6|33236.4|33095.4|33236.4|33095.4|33210.9|33069.9|15
1626116630000|2021-07-12 19:03:50|33231.6|33090.6|33199.1|33058.1|33231.6|33090.6|33199.1|33058.1|28
1626116640000|2021-07-12 19:04:00|33224.4|33083.4|33218|33077|33235.5|33094.5|33200|33059|19
1626116650000|2021-07-12 19:04:10|33221.1|33080.1|33225.2|33084.2|33241.4|33100.4|33200.1|33059.1|29
1626116660000|2021-07-12 19:04:20|33225.3|33084.3|33251.3|33110.3|33251.3|33110.3|33225.3|33084.3|20
1626116670000|2021-07-12 19:04:30|33251.5|33110.5|33261|33120|33261.6|33120.6|33250.8|33109.8|17
1626116680000|2021-07-12 19:04:40|33251.5|33110.5|33268.2|33127.2|33282|33141|33251.5|33110.5|16
1626116690000|2021-07-12 19:04:50|33268.8|33127.8|33274.3|33133.3|33274.3|33133.3|33256.2|33115.2|17
1626116700000|2021-07-12 19:05:00|33254.1|33113.1|33259.5|33118.5|33272.6|33131.6|33254.1|33113.1|7
1626116710000|2021-07-12 19:05:10|33256.2|33115.2|33242.5|33101.5|33256.2|33115.2|33242.5|33101.5|8
1626116720000|2021-07-12 19:05:20|33246.9|33105.9|33233.4|33092.4|33246.9|33105.9|33229.5|33088.5|14
1626116730000|2021-07-12 19:05:30|33230.1|33089.1|33233.4|33092.4|33233.4|33092.4|33225.7|33084.7|7
1626116740000|2021-07-12 19:05:40|33240.1|33099.1|33243.5|33102.5|33248.5|33107.5|33240.1|33099.1|8
1626116750000|2021-07-12 19:05:50|33240.6|33099.6|33238.4|33097.4|33245.2|33104.2|33238.4|33097.4|10
1626116760000|2021-07-12 19:06:00|33239.2|33098.2|33230.7|33089.7|33239.2|33098.2|33222.8|33081.8|10
1626116770000|2021-07-12 19:06:10|33230.6|33089.6|33227.7|33086.7|33231.5|33090.5|33227.5|33086.5|9
1626116780000|2021-07-12 19:06:20|33225.5|33084.5|33226.6|33085.6|33227|33086|33222.5|33081.5|7
1626116790000|2021-07-12 19:06:30|33224.7|33083.7|33239.8|33098.8|33239.8|33098.8|33224.7|33083.7|11
1626116800000|2021-07-12 19:06:40|33236.5|33095.5|33262.6|33121.6|33262.6|33121.6|33234.9|33093.9|13
1626116810000|2021-07-12 19:06:50|33263.6|33122.6|33265|33124|33265|33124|33261.5|33120.5|10
1626116820000|2021-07-12 19:07:00|33264.6|33123.6|33265|33124|33265.5|33124.5|33264.6|33123.6|6
1626116830000|2021-07-12 19:07:10|33262.8|33121.8|33262.8|33121.8|33263.7|33122.7|33261.5|33120.5|12
1626116840000|2021-07-12 19:07:20|33261.5|33120.5|33258.1|33117.1|33270.9|33129.9|33258.1|33117.1|5
1626116850000|2021-07-12 19:07:30|33262.5|33121.5|33267.7|33126.7|33270.5|33129.5|33259.4|33118.4|7
1626116860000|2021-07-12 19:07:40|33267.1|33126.1|33262.3|33121.3|33270.5|33129.5|33259.4|33118.4|19
1626116870000|2021-07-12 19:07:50|33262.2|33121.2|33267.7|33126.7|33268.5|33127.5|33259.1|33118.1|18
1626116880000|2021-07-12 19:08:00|33267.3|33126.3|33266.3|33125.3|33268.8|33127.8|33266.3|33125.3|11
1626116890000|2021-07-12 19:08:10|33268.4|33127.4|33266.3|33125.3|33269.4|33128.4|33266.3|33125.3|7
1626116910000|2021-07-12 19:08:30|33282.8|33141.8|33343.2|33202.2|33354.4|33213.4|33272.2|33131.2|31
1626116920000|2021-07-12 19:08:40|33338.9|33197.9|33334|33193|33341.4|33200.4|33314.6|33173.6|33
1626116930000|2021-07-12 19:08:50|33317.1|33176.1|33323.1|33182.1|33328.5|33187.5|33314.5|33173.5|15
1626116940000|2021-07-12 19:09:00|33370.5|33229.5|33398.2|33257.2|33398.2|33257.2|33370.5|33229.5|19
1626116950000|2021-07-12 19:09:10|33383.5|33242.5|33392.6|33251.6|33403.8|33262.8|33383.5|33242.5|25
1626116960000|2021-07-12 19:09:20|33394.3|33253.3|33372.3|33231.3|33399.4|33258.4|33372.3|33231.3|17
1626116970000|2021-07-12 19:09:30|33389.3|33248.3|33399.4|33258.4|33399.4|33258.4|33389.2|33248.2|10
1626116980000|2021-07-12 19:09:40|33402.6|33261.6|33398.4|33257.4|33404.7|33263.7|33398.2|33257.2|17
1626116990000|2021-07-12 19:09:50|33397|33256|33389|33248|33397|33256|33384.1|33243.1|13
1626117000000|2021-07-12 19:10:00|33389.5|33248.5|33366.1|33225.1|33389.5|33248.5|33362.5|33221.5|21
1626117010000|2021-07-12 19:10:10|33366.7|33225.7|33350.6|33209.6|33373.7|33232.7|33350.6|33209.6|18
1626117020000|2021-07-12 19:10:20|33353.1|33212.1|33345.4|33204.4|33355.6|33214.6|33339.2|33198.2|27
1626117030000|2021-07-12 19:10:30|33343.1|33202.1|33343.1|33202.1|33347|33206|33341.7|33200.7|25
1626117040000|2021-07-12 19:10:40|33342.1|33201.1|33345.6|33204.6|33351.6|33210.6|33331.7|33190.7|28
1626117050000|2021-07-12 19:10:50|33347.6|33206.6|33344.6|33203.6|33354.3|33213.3|33342.2|33201.2|29
1626117060000|2021-07-12 19:11:00|33344.7|33203.7|33350.6|33209.6|33350.6|33209.6|33344.6|33203.6|8
1626117070000|2021-07-12 19:11:10|33350.3|33209.3|33339.9|33198.9|33350.3|33209.3|33339.9|33198.9|8
1626117080000|2021-07-12 19:11:20|33337.4|33196.4|33336.2|33195.2|33342.5|33201.5|33327.8|33186.8|28
1626117090000|2021-07-12 19:11:30|33340.3|33199.3|33379.4|33238.4|33379.4|33238.4|33340.3|33199.3|15
1626117100000|2021-07-12 19:11:40|33379.3|33238.3|33359.6|33218.6|33379.3|33238.3|33358.7|33217.7|21
1626117110000|2021-07-12 19:11:50|33359.2|33218.2|33362.4|33221.4|33362.4|33221.4|33351.1|33210.1|22
1626117120000|2021-07-12 19:12:00|33361|33220|33358.4|33217.4|33361.2|33220.2|33355.5|33214.5|18
1626117130000|2021-07-12 19:12:10|33357.6|33216.6|33347|33206|33357.6|33216.6|33347|33206|13
1626117140000|2021-07-12 19:12:20|33346.9|33205.9|33326.5|33185.5|33347.1|33206.1|33325.1|33184.1|15
1626117150000|2021-07-12 19:12:30|33326.2|33185.2|33339.5|33198.5|33344.3|33203.3|33326.2|33185.2|17
1626117160000|2021-07-12 19:12:40|33338.9|33197.9|33333.4|33192.4|33338.9|33197.9|33331|33190|17
1626117170000|2021-07-12 19:12:50|33335.4|33194.4|33332.5|33191.5|33338.3|33197.3|33332.5|33191.5|15
1626117180000|2021-07-12 19:13:00|33331.9|33190.9|33334.7|33193.7|33335.8|33194.8|33331.9|33190.9|20
1626117190000|2021-07-12 19:13:10|33334.9|33193.9|33335.2|33194.2|33335.2|33194.2|33333|33192|15
1626117200000|2021-07-12 19:13:20|33334.6|33193.6|33332.9|33191.9|33334.9|33193.9|33331.4|33190.4|16
1626117210000|2021-07-12 19:13:30|33334.1|33193.1|33330.3|33189.3|33334.1|33193.1|33330.3|33189.3|8
1626117220000|2021-07-12 19:13:40|33329.9|33188.9|33321|33180|33330.3|33189.3|33321|33180|12
1626117230000|2021-07-12 19:13:50|33322.8|33181.8|33311.7|33170.7|33322.8|33181.8|33306.2|33165.2|20
1626117240000|2021-07-12 19:14:00|33317.4|33176.4|33322.9|33181.9|33325.5|33184.5|33313.1|33172.1|27
1626117250000|2021-07-12 19:14:10|33323.8|33182.8|33328.5|33187.5|33331.1|33190.1|33322.5|33181.5|34
1626117260000|2021-07-12 19:14:20|33328.7|33187.7|33314.9|33173.9|33328.9|33187.9|33311.3|33170.3|26
1626117270000|2021-07-12 19:14:30|33312|33171|33316.4|33175.4|33316.4|33175.4|33312|33171|6
1626117280000|2021-07-12 19:14:40|33314.9|33173.9|33314.1|33173.1|33316.4|33175.4|33314.1|33173.1|6
1626117290000|2021-07-12 19:14:50|33312.2|33171.2|33292.2|33151.2|33312.2|33171.2|33292|33151|18
1626117300000|2021-07-12 19:15:00|33293.8|33152.8|33303|33162|33303|33162|33290.8|33149.8|14
1626117310000|2021-07-12 19:15:10|33305.3|33164.3|33302.9|33161.9|33305.5|33164.5|33302.9|33161.9|6
1626117320000|2021-07-12 19:15:20|33302.2|33161.2|33292.4|33151.4|33302.2|33161.2|33290.6|33149.6|15
1626117330000|2021-07-12 19:15:30|33291.9|33150.9|33292.2|33151.2|33292.7|33151.7|33290.9|33149.9|12
1626117340000|2021-07-12 19:15:40|33294.6|33153.6|33296.6|33155.6|33300.6|33159.6|33294.6|33153.6|25
1626117350000|2021-07-12 19:15:50|33296.5|33155.5|33296.4|33155.4|33296.8|33155.8|33290.9|33149.9|23
1626117360000|2021-07-12 19:16:00|33295.5|33154.5|33283.8|33142.8|33296.1|33155.1|33283.8|33142.8|18
1626117370000|2021-07-12 19:16:10|33283.5|33142.5|33273.3|33132.3|33286.4|33145.4|33270.1|33129.1|26
1626117380000|2021-07-12 19:16:20|33273.4|33132.4|33272.3|33131.3|33274.8|33133.8|33270.2|33129.2|16
1626117390000|2021-07-12 19:16:30|33270.1|33129.1|33271.6|33130.6|33279.1|33138.1|33270.1|33129.1|16
1626117400000|2021-07-12 19:16:40|33271.5|33130.5|33265.3|33124.3|33271.5|33130.5|33264.4|33123.4|16
1626117410000|2021-07-12 19:16:50|33265.5|33124.5|33266.1|33125.1|33269.1|33128.1|33265.5|33124.5|8
1626117420000|2021-07-12 19:17:00|33265.8|33124.8|33264.9|33123.9|33266.1|33125.1|33261.2|33120.2|17
1626117430000|2021-07-12 19:17:10|33265.1|33124.1|33274.5|33133.5|33274.5|33133.5|33265.1|33124.1|18
1626117440000|2021-07-12 19:17:20|33279|33138|33262.5|33121.5|33282.4|33141.4|33262.5|33121.5|19
1626117450000|2021-07-12 19:17:30|33263.7|33122.7|33256.8|33115.8|33263.7|33122.7|33256.8|33115.8|7
1626117470000|2021-07-12 19:17:50|33257.2|33116.2|33259.7|33118.7|33262.3|33121.3|33257.1|33116.1|8
1626117480000|2021-07-12 19:18:00|33256.8|33115.8|33261.7|33120.7|33261.7|33120.7|33256.8|33115.8|8
1626117490000|2021-07-12 19:18:10|33263.8|33122.8|33257.9|33116.9|33264|33123|33257.9|33116.9|4
1626117500000|2021-07-12 19:18:20|33256.1|33115.1|33258.9|33117.9|33259.7|33118.7|33256.1|33115.1|10
1626117510000|2021-07-12 19:18:30|33258.5|33117.5|33256.9|33115.9|33258.9|33117.9|33256.9|33115.9|3
1626117520000|2021-07-12 19:18:40|33257|33116|33232.4|33091.4|33257|33116|33232.4|33091.4|17
1626117530000|2021-07-12 19:18:50|33233.2|33092.2|33236.1|33095.1|33242.8|33101.8|33231.6|33090.6|18
1626117540000|2021-07-12 19:19:00|33233.3|33092.3|33242.9|33101.9|33242.9|33101.9|33230.6|33089.6|18
1626117550000|2021-07-12 19:19:10|33242.6|33101.6|33236.7|33095.7|33242.9|33101.9|33236.7|33095.7|9
1626117560000|2021-07-12 19:19:20|33237.2|33096.2|33220.3|33079.3|33237.2|33096.2|33215.4|33074.4|21
1626117570000|2021-07-12 19:19:30|33220.4|33079.4|33222|33081|33228.4|33087.4|33219.4|33078.4|27
1626117580000|2021-07-12 19:19:40|33218.3|33077.3|33221.3|33080.3|33226.1|33085.1|33218.3|33077.3|32
1626117590000|2021-07-12 19:19:50|33221.8|33080.8|33220.6|33079.6|33224.6|33083.6|33218.4|33077.4|38
1626117600000|2021-07-12 19:20:00|33220.8|33079.8|33211.5|33070.5|33221.2|33080.2|33210|33069|30
1626117610000|2021-07-12 19:20:10|33210.8|33069.8|33209|33068|33211.3|33070.3|33209|33068|7
1626117620000|2021-07-12 19:20:20|33206.6|33065.6|33185.2|33044.2|33206.6|33065.6|33185.2|33044.2|27
1626117630000|2021-07-12 19:20:30|33185.5|33044.5|33192.9|33051.9|33192.9|33051.9|33184.3|33043.3|17
1626117640000|2021-07-12 19:20:40|33192.4|33051.4|33197.9|33056.9|33200.1|33059.1|33192.4|33051.4|22
1626117650000|2021-07-12 19:20:50|33197|33056|33178.6|33037.6|33197|33056|33178.6|33037.6|16
1626117660000|2021-07-12 19:21:00|33182.5|33041.5|33178|33037|33188.8|33047.8|33178|33037|24
1626117670000|2021-07-12 19:21:10|33178.2|33037.2|33171.4|33030.4|33186.2|33045.2|33171.4|33030.4|24
1626117680000|2021-07-12 19:21:20|33171.3|33030.3|33159.2|33018.2|33172.8|33031.8|33159.2|33018.2|23
1626117690000|2021-07-12 19:21:30|33159.5|33018.5|33165.5|33024.5|33168.5|33027.5|33159.3|33018.3|37
1626117700000|2021-07-12 19:21:40|33164.9|33023.9|33175.9|33034.9|33176.7|33035.7|33164.9|33023.9|30
1626117710000|2021-07-12 19:21:50|33176.1|33035.1|33175.3|33034.3|33177.7|33036.7|33174.6|33033.6|30
1626117720000|2021-07-12 19:22:00|33174.9|33033.9|33156.8|33015.8|33175.4|33034.4|33156.8|33015.8|30
1626117730000|2021-07-12 19:22:10|33156.6|33015.6|33145.5|33004.5|33158.5|33017.5|33145.5|33004.5|28
1626117740000|2021-07-12 19:22:20|33145.6|33004.6|33148.4|33007.4|33155.5|33014.5|33145.3|33004.3|24
1626117750000|2021-07-12 19:22:30|33148.3|33007.3|33131.5|32990.5|33148.4|33007.4|33130.7|32989.7|16
1626117760000|2021-07-12 19:22:40|33131.2|32990.2|33142.9|33001.9|33148.6|33007.6|33131.2|32990.2|20
1626117770000|2021-07-12 19:22:50|33143|33002|33146.5|33005.5|33146.5|33005.5|33142.6|33001.6|11
1626117780000|2021-07-12 19:23:00|33145.9|33004.9|33148.8|33007.8|33157.7|33016.7|33145.9|33004.9|17
1626117790000|2021-07-12 19:23:10|33148.6|33007.6|33145.7|33004.7|33148.6|33007.6|33141.9|33000.9|26
1626117800000|2021-07-12 19:23:20|33145.8|33004.8|33143.4|33002.4|33148.5|33007.5|33141.4|33000.4|25
1626117810000|2021-07-12 19:23:30|33144.5|33003.5|33146.7|33005.7|33147.2|33006.2|33142.1|33001.1|26
1626117820000|2021-07-12 19:23:40|33147.8|33006.8|33149.6|33008.6|33153.7|33012.7|33147.8|33006.8|19
1626117830000|2021-07-12 19:23:50|33149.8|33008.8|33137.6|32996.6|33151.2|33010.2|33137.4|32996.4|24
1626117840000|2021-07-12 19:24:00|33137.7|32996.7|33126.5|32985.5|33137.7|32996.7|33124|32983|13
1626117850000|2021-07-12 19:24:10|33126.4|32985.4|33121.5|32980.5|33134.2|32993.2|33121.5|32980.5|17
1626117860000|2021-07-12 19:24:20|33122.7|32981.7|33131.7|32990.7|33131.9|32990.9|33122.7|32981.7|10
1626117870000|2021-07-12 19:24:30|33132.4|32991.4|33135.2|32994.2|33141.7|33000.7|33132.4|32991.4|21
1626117880000|2021-07-12 19:24:40|33137.3|32996.3|33139.6|32998.6|33142.4|33001.4|33137.3|32996.3|14
1626117890000|2021-07-12 19:24:50|33139.9|32998.9|33139.9|32998.9|33142.5|33001.5|33139.9|32998.9|8
1626117900000|2021-07-12 19:25:00|33141.1|33000.1|33140.1|32999.1|33141.1|33000.1|33139.7|32998.7|10
1626117910000|2021-07-12 19:25:10|33140|32999|33133.6|32992.6|33140|32999|33129.6|32988.6|12
1626117920000|2021-07-12 19:25:20|33133|32992|33111.7|32970.7|33133|32992|33108.9|32967.9|23
1626117930000|2021-07-12 19:25:30|33112.5|32971.5|33123.4|32982.4|33123.4|32982.4|33112.5|32971.5|17
1626117940000|2021-07-12 19:25:40|33123.3|32982.3|33133.4|32992.4|33137.7|32996.7|33123.3|32982.3|19
1626117950000|2021-07-12 19:25:50|33133.8|32992.8|33124.7|32983.7|33133.8|32992.8|33123.2|32982.2|26
1626117960000|2021-07-12 19:26:00|33126.2|32985.2|33134.3|32993.3|33136.1|32995.1|33123.8|32982.8|27
1626117970000|2021-07-12 19:26:10|33134.4|32993.4|33137.1|32996.1|33139.9|32998.9|33134.4|32993.4|17
1626117980000|2021-07-12 19:26:20|33137|32996|33126.8|32985.8|33137|32996|33126.6|32985.6|17
1626117990000|2021-07-12 19:26:30|33126.6|32985.6|33126.6|32985.6|33128|32987|33126.6|32985.6|8
1626118000000|2021-07-12 19:26:40|33127.9|32986.9|33109.4|32968.4|33127.9|32986.9|33109.1|32968.1|21
1626118010000|2021-07-12 19:26:50|33109.3|32968.3|33098|32957|33117.8|32976.8|33097.7|32956.7|20
1626118020000|2021-07-12 19:27:00|33101.1|32960.1|33112.3|32971.3|33114.1|32973.1|33101.1|32960.1|24
1626118030000|2021-07-12 19:27:10|33112.4|32971.4|33112.5|32971.5|33115.1|32974.1|33112.4|32971.4|17
1626118040000|2021-07-12 19:27:20|33112.6|32971.6|33112.5|32971.5|33113.2|32972.2|33111.1|32970.1|23
1626118050000|2021-07-12 19:27:30|33112.3|32971.3|33112.7|32971.7|33115.3|32974.3|33112.3|32971.3|26
1626118060000|2021-07-12 19:27:40|33112.2|32971.2|33118|32977|33118.5|32977.5|33110.4|32969.4|20
1626118070000|2021-07-12 19:27:50|33118.3|32977.3|33118.3|32977.3|33119.5|32978.5|33116.3|32975.3|22
1626118080000|2021-07-12 19:28:00|33114.5|32973.5|33099.4|32958.4|33114.5|32973.5|33092.9|32951.9|31
1626118090000|2021-07-12 19:28:10|33099.3|32958.3|33098.5|32957.5|33100.2|32959.2|33097.5|32956.5|17
1626118100000|2021-07-12 19:28:20|33099.5|32958.5|33099|32958|33101.3|32960.3|33098.9|32957.9|24
1626118110000|2021-07-12 19:28:30|33099.4|32958.4|33098.9|32957.9|33100.3|32959.3|33098.9|32957.9|11
1626118130000|2021-07-12 19:28:50|33099.5|32958.5|33096.8|32955.8|33099.5|32958.5|33096.7|32955.7|10
1626118140000|2021-07-12 19:29:00|33097.5|32956.5|33090.9|32949.9|33097.5|32956.5|33090.9|32949.9|20
1626118150000|2021-07-12 19:29:10|33090.5|32949.5|33075.4|32934.4|33090.5|32949.5|33075.4|32934.4|11
1626118160000|2021-07-12 19:29:20|33076.1|32935.1|33077.8|32936.8|33077.8|32936.8|33073.4|32932.4|11
1626118170000|2021-07-12 19:29:30|33076.4|32935.4|33073.5|32932.5|33081.3|32940.3|33073.5|32932.5|21
1626118180000|2021-07-12 19:29:40|33073.6|32932.6|33072.5|32931.5|33074.9|32933.9|33072.5|32931.5|8
1626118190000|2021-07-12 19:29:50|33072.6|32931.6|33072.5|32931.5|33072.7|32931.7|33072.5|32931.5|11
1626118200000|2021-07-12 19:30:00|33070.6|32929.6|33070.6|32929.6|33070.6|32929.6|33070.6|32929.6|1
1626118210000|2021-07-12 19:30:10|33069.5|32928.5|33026.8|32885.8|33069.5|32928.5|33026.7|32885.7|36
1626118220000|2021-07-12 19:30:20|33026.5|32885.5|33025.6|32884.6|33030.2|32889.2|33025.6|32884.6|18
1626118230000|2021-07-12 19:30:30|33025.4|32884.4|33023.7|32882.7|33025.6|32884.6|33023.7|32882.7|6
1626118240000|2021-07-12 19:30:40|33023.8|32882.8|33003.2|32862.2|33023.9|32882.9|33003.2|32862.2|27
1626118250000|2021-07-12 19:30:50|33004.4|32863.4|33015.9|32874.9|33017.4|32876.4|33004.4|32863.4|26
1626118260000|2021-07-12 19:31:00|33017.5|32876.5|33041.6|32900.6|33041.6|32900.6|33017.5|32876.5|36
1626118270000|2021-07-12 19:31:10|33038.8|32897.8|33055|32914|33056.4|32915.4|33038.4|32897.4|33
1626118280000|2021-07-12 19:31:20|33054|32913|33033.6|32892.6|33056.7|32915.7|33033.6|32892.6|29
1626118290000|2021-07-12 19:31:30|33033.7|32892.7|33033.7|32892.7|33033.7|32892.7|33033.7|32892.7|1
1626118310000|2021-07-12 19:31:50|33034.8|32893.8|33029.8|32888.8|33034.8|32893.8|33029.8|32888.8|3
1626118320000|2021-07-12 19:32:00|33025.2|32884.2|33021.8|32880.8|33029.9|32888.9|33012.5|32871.5|20
1626118330000|2021-07-12 19:32:10|33011.2|32870.2|33013.8|32872.8|33022.5|32881.5|33011.2|32870.2|13
1626118340000|2021-07-12 19:32:20|33015.1|32874.1|33025.8|32884.8|33029.8|32888.8|33015.1|32874.1|22
1626118350000|2021-07-12 19:32:30|33027.1|32886.1|33023.2|32882.2|33028.8|32887.8|33023.2|32882.2|28
1626118360000|2021-07-12 19:32:40|33023.7|32882.7|33013.8|32872.8|33024.2|32883.2|33013.8|32872.8|14
1626118370000|2021-07-12 19:32:50|33011.9|32870.9|33015|32874|33015|32874|33002.6|32861.6|9
1626118380000|2021-07-12 19:33:00|33012.7|32871.7|33001|32860|33015|32874|33001|32860|16
1626118390000|2021-07-12 19:33:10|33001.3|32860.3|32990.3|32849.3|33001.3|32860.3|32986.5|32845.5|24
1626118400000|2021-07-12 19:33:20|32980.8|32839.8|32988.3|32847.3|32988.3|32847.3|32979.6|32838.6|17
1626118410000|2021-07-12 19:33:30|32988.6|32847.6|32991|32850|32997.4|32856.4|32988.6|32847.6|24
1626118420000|2021-07-12 19:33:40|32982.4|32841.4|32982.9|32841.9|32985.6|32844.6|32978.2|32837.2|25
1626118430000|2021-07-12 19:33:50|32982.4|32841.4|32976.6|32835.6|32983.1|32842.1|32974.5|32833.5|28
1626118440000|2021-07-12 19:34:00|32975.5|32834.5|32975.2|32834.2|32975.5|32834.5|32970|32829|17
1626118450000|2021-07-12 19:34:10|32976.5|32835.5|32995.9|32854.9|32995.9|32854.9|32971.6|32830.6|33
1626118460000|2021-07-12 19:34:20|32996.2|32855.2|32977.8|32836.8|33004.2|32863.2|32977.8|32836.8|34
1626118470000|2021-07-12 19:34:30|32978|32837|32969.8|32828.8|32979.5|32838.5|32969.7|32828.7|28
1626118480000|2021-07-12 19:34:40|32969.9|32828.9|32875.4|32734.4|32969.9|32828.9|32875.4|32734.4|34
1626118490000|2021-07-12 19:34:50|32874.1|32733.1|32860|32719|32874.1|32733.1|32838|32697|37
1626118500000|2021-07-12 19:35:00|32860.3|32719.3|32904.3|32763.3|32908.3|32767.3|32860.3|32719.3|34
1626118510000|2021-07-12 19:35:10|32905.4|32764.4|32921.7|32780.7|32930.9|32789.9|32905.4|32764.4|35
1626118520000|2021-07-12 19:35:20|32919.6|32778.6|32904.7|32763.7|32928.6|32787.6|32903.3|32762.3|39
1626118530000|2021-07-12 19:35:30|32903.6|32762.6|32915.9|32774.9|32917.7|32776.7|32903.5|32762.5|28
1626118540000|2021-07-12 19:35:40|32916|32775|32932.6|32791.6|32937.9|32796.9|32915.9|32774.9|19
1626118550000|2021-07-12 19:35:50|32933.5|32792.5|32925.5|32784.5|32941.7|32800.7|32920.5|32779.5|26
1626118560000|2021-07-12 19:36:00|32939.3|32798.3|32916.7|32775.7|32943.3|32802.3|32916.7|32775.7|22
1626118570000|2021-07-12 19:36:10|32911.8|32770.8|32921.2|32780.2|32921.8|32780.8|32911.8|32770.8|17
1626118580000|2021-07-12 19:36:20|32921.7|32780.7|32920|32779|32924.3|32783.3|32919.6|32778.6|9
1626118590000|2021-07-12 19:36:30|32919|32778|32921.5|32780.5|32922.2|32781.2|32908.1|32767.1|23
1626118600000|2021-07-12 19:36:40|32921.7|32780.7|32920.5|32779.5|32922.3|32781.3|32920.5|32779.5|16
1626118610000|2021-07-12 19:36:50|32915.8|32774.8|32921.5|32780.5|32922.5|32781.5|32914.6|32773.6|17
1626118620000|2021-07-12 19:37:00|32921.8|32780.8|32944.6|32803.6|32944.6|32803.6|32921.8|32780.8|17
1626118630000|2021-07-12 19:37:10|32946|32805|32929.2|32788.2|32950.9|32809.9|32929.2|32788.2|14
1626118640000|2021-07-12 19:37:20|32929.7|32788.7|32931.3|32790.3|32937.2|32796.2|32929.7|32788.7|22
1626118650000|2021-07-12 19:37:30|32932|32791|32924.7|32783.7|32932.7|32791.7|32924|32783|12
1626118660000|2021-07-12 19:37:40|32924.5|32783.5|32929.2|32788.2|32931.3|32790.3|32924.5|32783.5|8
1626118670000|2021-07-12 19:37:50|32928.6|32787.6|32925.6|32784.6|32930|32789|32924.7|32783.7|6
1626118680000|2021-07-12 19:38:00|32927.2|32786.2|32934.6|32793.6|32934.8|32793.8|32927.2|32786.2|27
1626118690000|2021-07-12 19:38:10|32934.8|32793.8|32959.1|32818.1|32960.6|32819.6|32930.1|32789.1|22
1626118700000|2021-07-12 19:38:20|32958.3|32817.3|32976.6|32835.6|32985.3|32844.3|32956.9|32815.9|37
1626118710000|2021-07-12 19:38:30|32972.6|32831.6|32956.5|32815.5|32976|32835|32956.5|32815.5|27
1626118720000|2021-07-12 19:38:40|32954.2|32813.2|32960.8|32819.8|32963.5|32822.5|32953.9|32812.9|32
1626118730000|2021-07-12 19:38:50|32961.2|32820.2|32973.6|32832.6|32973.6|32832.6|32961.2|32820.2|25
1626118740000|2021-07-12 19:39:00|32973.5|32832.5|32970.5|32829.5|32978|32837|32968.8|32827.8|24
1626118750000|2021-07-12 19:39:10|32972.1|32831.1|32972.4|32831.4|32973.2|32832.2|32969.7|32828.7|21
1626118760000|2021-07-12 19:39:20|32972.2|32831.2|32973.2|32832.2|32980.2|32839.2|32971.4|32830.4|13
1626118770000|2021-07-12 19:39:30|32971.8|32830.8|32974.3|32833.3|32975.4|32834.4|32971.4|32830.4|20
1626118780000|2021-07-12 19:39:40|32975.2|32834.2|32959.8|32818.8|32975.2|32834.2|32953.7|32812.7|17
1626118790000|2021-07-12 19:39:50|32959.9|32818.9|32952.6|32811.6|32959.9|32818.9|32952.4|32811.4|15
1626118800000|2021-07-12 19:40:00|32950.5|32809.5|32966.8|32825.8|32975.9|32834.9|32950.5|32809.5|18
1626118810000|2021-07-12 19:40:10|32967.7|32826.7|32979|32838|32985.6|32844.6|32953.9|32812.9|26
1626118820000|2021-07-12 19:40:20|32981.5|32840.5|32986.4|32845.4|32986.6|32845.6|32981.2|32840.2|28
1626118830000|2021-07-12 19:40:30|32994.1|32853.1|32997.2|32856.2|33000.7|32859.7|32994.1|32853.1|21
1626118840000|2021-07-12 19:40:40|32996.6|32855.6|32984.1|32843.1|32997.2|32856.2|32981.2|32840.2|22
1626118850000|2021-07-12 19:40:50|32981.3|32840.3|32998.1|32857.1|33003.2|32862.2|32981.3|32840.3|17
1626118860000|2021-07-12 19:41:00|32997.4|32856.4|32995.5|32854.5|32998.2|32857.2|32995.5|32854.5|9
1626118870000|2021-07-12 19:41:10|32996|32855|33001.3|32860.3|33001.3|32860.3|32994.8|32853.8|17
1626118880000|2021-07-12 19:41:20|33001.2|32860.2|33003.3|32862.3|33003.4|32862.4|33001.1|32860.1|16
1626118890000|2021-07-12 19:41:30|33003.1|32862.1|33006|32865|33006|32865|33002.9|32861.9|15
1626118900000|2021-07-12 19:41:40|33003.7|32862.7|33003.1|32862.1|33003.7|32862.7|33002|32861|15
1626118910000|2021-07-12 19:41:50|33004|32863|33003.8|32862.8|33004.2|32863.2|33000.7|32859.7|14
1626118920000|2021-07-12 19:42:00|33003.7|32862.7|33003.4|32862.4|33005.2|32864.2|33002.6|32861.6|20
1626118930000|2021-07-12 19:42:10|33003.7|32862.7|33004.3|32863.3|33005|32864|33001|32860|20
1626118940000|2021-07-12 19:42:20|33004.7|32863.7|33000.1|32859.1|33004.7|32863.7|32998.3|32857.3|17
1626118950000|2021-07-12 19:42:30|32999.1|32858.1|32999.8|32858.8|33000.1|32859.1|32999.1|32858.1|5
1626118960000|2021-07-12 19:42:40|33000.1|32859.1|32998.6|32857.6|33000.1|32859.1|32997.6|32856.6|14
1626118970000|2021-07-12 19:42:50|32998.7|32857.7|32993.2|32852.2|32998.7|32857.7|32993|32852|12
1626118980000|2021-07-12 19:43:00|32993|32852|32966.5|32825.5|32993.6|32852.6|32966.5|32825.5|29
1626118990000|2021-07-12 19:43:10|32966.4|32825.4|32954.5|32813.5|32966.9|32825.9|32949.1|32808.1|22
1626119000000|2021-07-12 19:43:20|32954.1|32813.1|32947.2|32806.2|32956.4|32815.4|32947.2|32806.2|23
1626119010000|2021-07-12 19:43:30|32946.8|32805.8|32965|32824|32967.7|32826.7|32946.8|32805.8|16
1626119020000|2021-07-12 19:43:40|32965.7|32824.7|32955.3|32814.3|32968.3|32827.3|32955.3|32814.3|19
1626119030000|2021-07-12 19:43:50|32954.2|32813.2|32952.5|32811.5|32958.6|32817.6|32950.6|32809.6|15
1626119040000|2021-07-12 19:44:00|32952.9|32811.9|32954.5|32813.5|32956.7|32815.7|32952.9|32811.9|9
1626119050000|2021-07-12 19:44:10|32954.9|32813.9|32949.3|32808.3|32954.9|32813.9|32941.7|32800.7|11
1626119060000|2021-07-12 19:44:20|32946.2|32805.2|32936.8|32795.8|32949.4|32808.4|32936.8|32795.8|11
1626119070000|2021-07-12 19:44:30|32936.5|32795.5|32932.2|32791.2|32936.5|32795.5|32929.3|32788.3|13
1626119080000|2021-07-12 19:44:40|32929.6|32788.6|32923|32782|32929.6|32788.6|32917.7|32776.7|28
1626119090000|2021-07-12 19:44:50|32919.9|32778.9|32923.2|32782.2|32923.5|32782.5|32908.8|32767.8|34
1626119100000|2021-07-12 19:45:00|32923|32782|32900|32759|32923|32782|32891.9|32750.9|26
1626119110000|2021-07-12 19:45:10|32899.3|32758.3|32904.9|32763.9|32904.9|32763.9|32897.1|32756.1|22
1626119120000|2021-07-12 19:45:20|32907.6|32766.6|32907.1|32766.1|32917.2|32776.2|32904.2|32763.2|32
1626119130000|2021-07-12 19:45:30|32906.7|32765.7|32904|32763|32909.4|32768.4|32903.1|32762.1|16
1626119140000|2021-07-12 19:45:40|32904.3|32763.3|32903.5|32762.5|32908.1|32767.1|32894.6|32753.6|26
1626119150000|2021-07-12 19:45:50|32899.8|32758.8|32900.2|32759.2|32901.7|32760.7|32899.2|32758.2|15
1626119160000|2021-07-12 19:46:00|32900.5|32759.5|32900.4|32759.4|32904.3|32763.3|32895.1|32754.1|15
1626119170000|2021-07-12 19:46:10|32902.2|32761.2|32902.2|32761.2|32904.3|32763.3|32898.7|32757.7|25
1626119180000|2021-07-12 19:46:20|32902.4|32761.4|32913.6|32772.6|32914.5|32773.5|32902.4|32761.4|25
1626119190000|2021-07-12 19:46:30|32914.5|32773.5|32916.6|32775.6|32917.1|32776.1|32914.5|32773.5|8
1626119200000|2021-07-12 19:46:40|32918.7|32777.7|32935.9|32794.9|32935.9|32794.9|32918.6|32777.6|30
1626119210000|2021-07-12 19:46:50|32934.9|32793.9|32928.9|32787.9|32934.9|32793.9|32926|32785|32
1626119220000|2021-07-12 19:47:00|32928.7|32787.7|32913.3|32772.3|32929.3|32788.3|32913|32772|21
1626119230000|2021-07-12 19:47:10|32914.3|32773.3|32914.4|32773.4|32914.4|32773.4|32912|32771|12
1626119240000|2021-07-12 19:47:20|32913.1|32772.1|32914.4|32773.4|32914.4|32773.4|32911.8|32770.8|13
1626119250000|2021-07-12 19:47:30|32911.7|32770.7|32889.1|32748.1|32912.2|32771.2|32889.1|32748.1|26
1626119260000|2021-07-12 19:47:40|32888.9|32747.9|32885.8|32744.8|32890.9|32749.9|32879.2|32738.2|25
1626119270000|2021-07-12 19:47:50|32885.9|32744.9|32880.1|32739.1|32886.1|32745.1|32878.3|32737.3|28
1626119280000|2021-07-12 19:48:00|32880|32739|32852.1|32711.1|32880.2|32739.2|32852.1|32711.1|30
1626119290000|2021-07-12 19:48:10|32849.4|32708.4|32871.5|32730.5|32875.8|32734.8|32849.4|32708.4|30
1626119300000|2021-07-12 19:48:20|32870.8|32729.8|32877.9|32736.9|32877.9|32736.9|32870.8|32729.8|29
1626119310000|2021-07-12 19:48:30|32877.3|32736.3|32877.6|32736.6|32878.1|32737.1|32875.8|32734.8|28
1626119320000|2021-07-12 19:48:40|32877|32736|32882.5|32741.5|32882.5|32741.5|32872.9|32731.9|7
1626119330000|2021-07-12 19:48:50|32883.7|32742.7|32877.3|32736.3|32885.1|32744.1|32877.3|32736.3|14
1626119340000|2021-07-12 19:49:00|32877.6|32736.6|32883.6|32742.6|32884.9|32743.9|32877.6|32736.6|14
1626119350000|2021-07-12 19:49:10|32882.3|32741.3|32883.6|32742.6|32883.6|32742.6|32882.3|32741.3|5
1626119360000|2021-07-12 19:49:20|32883.3|32742.3|32887.4|32746.4|32887.4|32746.4|32882.3|32741.3|4
1626119370000|2021-07-12 19:49:30|32887.5|32746.5|32885.8|32744.8|32890.9|32749.9|32884.9|32743.9|9
1626119380000|2021-07-12 19:49:40|32885.6|32744.6|32889.6|32748.6|32889.9|32748.9|32883.7|32742.7|27
1626119390000|2021-07-12 19:49:50|32889.1|32748.1|32889.3|32748.3|32889.4|32748.4|32888.1|32747.1|7
1626119400000|2021-07-12 19:50:00|32889.6|32748.6|32900.7|32759.7|32902.9|32761.9|32889.3|32748.3|28
1626119410000|2021-07-12 19:50:10|32898.3|32757.3|32904.1|32763.1|32904.1|32763.1|32898.3|32757.3|4
1626119420000|2021-07-12 19:50:20|32904|32763|32909.6|32768.6|32909.6|32768.6|32903.9|32762.9|14
1626119430000|2021-07-12 19:50:30|32909.4|32768.4|32901.9|32760.9|32909.6|32768.6|32900.6|32759.6|12
1626119440000|2021-07-12 19:50:40|32902.6|32761.6|32901.4|32760.4|32902.6|32761.6|32899.7|32758.7|14
1626119450000|2021-07-12 19:50:50|32900.5|32759.5|32902.1|32761.1|32902.1|32761.1|32900.1|32759.1|13
1626119460000|2021-07-12 19:51:00|32902|32761|32897.2|32756.2|32902|32761|32885.9|32744.9|14
1626119470000|2021-07-12 19:51:10|32895.2|32754.2|32894.9|32753.9|32895.8|32754.8|32893.3|32752.3|4
1626119480000|2021-07-12 19:51:20|32895.5|32754.5|32902.7|32761.7|32902.7|32761.7|32895.5|32754.5|17
1626119490000|2021-07-12 19:51:30|32906.1|32765.1|32909|32768|32909.1|32768.1|32905.9|32764.9|11
1626119500000|2021-07-12 19:51:40|32907.9|32766.9|32911.3|32770.3|32911.9|32770.9|32907.9|32766.9|19
1626119510000|2021-07-12 19:51:50|32912.2|32771.2|32914.6|32773.6|32915.5|32774.5|32912.2|32771.2|19
1626119520000|2021-07-12 19:52:00|32913.6|32772.6|32924.1|32783.1|32924.1|32783.1|32912.2|32771.2|13
1626119530000|2021-07-12 19:52:10|32924.3|32783.3|32919.5|32778.5|32924.9|32783.9|32915|32774|16
1626119540000|2021-07-12 19:52:20|32927.2|32786.2|32922.1|32781.1|32927.2|32786.2|32920.5|32779.5|11
1626119550000|2021-07-12 19:52:30|32924|32783|32922.2|32781.2|32924.9|32783.9|32920.7|32779.7|11
1626119560000|2021-07-12 19:52:40|32918.7|32777.7|32892.8|32751.8|32920.5|32779.5|32892.8|32751.8|32
1626119570000|2021-07-12 19:52:50|32892.3|32751.3|32891.6|32750.6|32892.3|32751.3|32885.7|32744.7|13
1626119580000|2021-07-12 19:53:00|32891.7|32750.7|32900.2|32759.2|32900.2|32759.2|32889.1|32748.1|21
1626119590000|2021-07-12 19:53:10|32899.7|32758.7|32900.1|32759.1|32900.8|32759.8|32899.7|32758.7|7
1626119600000|2021-07-12 19:53:20|32901.6|32760.6|32888.1|32747.1|32902.2|32761.2|32888.1|32747.1|11
1626119610000|2021-07-12 19:53:30|32887.2|32746.2|32897.9|32756.9|32898.7|32757.7|32881.6|32740.6|13
1626119620000|2021-07-12 19:53:40|32898.1|32757.1|32872.5|32731.5|32898.1|32757.1|32872.5|32731.5|18
1626119630000|2021-07-12 19:53:50|32865.1|32724.1|32860.7|32719.7|32871.1|32730.1|32854.4|32713.4|26
1626119640000|2021-07-12 19:54:00|32860.8|32719.8|32868.2|32727.2|32869.8|32728.8|32860.8|32719.8|18
1626119650000|2021-07-12 19:54:10|32868.1|32727.1|32882.6|32741.6|32882.8|32741.8|32868.1|32727.1|17
1626119660000|2021-07-12 19:54:20|32883.7|32742.7|32884.8|32743.8|32886.2|32745.2|32881.8|32740.8|14
1626119670000|2021-07-12 19:54:30|32885.9|32744.9|32887.9|32746.9|32887.9|32746.9|32885.9|32744.9|8
1626119680000|2021-07-12 19:54:40|32887.7|32746.7|32876.7|32735.7|32887.7|32746.7|32876.6|32735.6|12
1626119690000|2021-07-12 19:54:50|32876.6|32735.6|32884.1|32743.1|32886.5|32745.5|32875.3|32734.3|15
1626119700000|2021-07-12 19:55:00|32883.8|32742.8|32879.5|32738.5|32887.1|32746.1|32877.3|32736.3|17
1626119710000|2021-07-12 19:55:10|32883.1|32742.1|32884.3|32743.3|32884.3|32743.3|32882.4|32741.4|5
1626119720000|2021-07-12 19:55:20|32883.4|32742.4|32879.7|32738.7|32883.6|32742.6|32879.7|32738.7|7
1626119730000|2021-07-12 19:55:30|32880|32739|32873.1|32732.1|32880|32739|32872.1|32731.1|16
1626119740000|2021-07-12 19:55:40|32873|32732|32877.2|32736.2|32877.2|32736.2|32873|32732|16
1626119750000|2021-07-12 19:55:50|32876.2|32735.2|32877.2|32736.2|32877.7|32736.7|32876.2|32735.2|12
1626119760000|2021-07-12 19:56:00|32877.3|32736.3|32881.4|32740.4|32882.9|32741.9|32877.3|32736.3|18
1626119770000|2021-07-12 19:56:10|32880.9|32739.9|32882.7|32741.7|32886.3|32745.3|32880.9|32739.9|11
1626119780000|2021-07-12 19:56:20|32882.8|32741.8|32882.1|32741.1|32887|32746|32881.6|32740.6|11
1626119790000|2021-07-12 19:56:30|32882.3|32741.3|32887.7|32746.7|32889.3|32748.3|32880.9|32739.9|19
1626119800000|2021-07-12 19:56:40|32888.1|32747.1|32898.5|32757.5|32899.1|32758.1|32888.1|32747.1|9
1626119810000|2021-07-12 19:56:50|32898.6|32757.6|32904.6|32763.6|32904.6|32763.6|32898.6|32757.6|11
1626119820000|2021-07-12 19:57:00|32905.4|32764.4|32902.9|32761.9|32905.4|32764.4|32896.3|32755.3|17
1626119830000|2021-07-12 19:57:10|32903.4|32762.4|32905.7|32764.7|32905.7|32764.7|32902.9|32761.9|19
1626119840000|2021-07-12 19:57:20|32908.7|32767.7|32910.2|32769.2|32910.6|32769.6|32908.6|32767.6|11
1626119850000|2021-07-12 19:57:30|32910.7|32769.7|32913.3|32772.3|32914.4|32773.4|32908.9|32767.9|20
1626119860000|2021-07-12 19:57:40|32914|32773|32914.7|32773.7|32914.7|32773.7|32912.6|32771.6|9
1626119870000|2021-07-12 19:57:50|32912.7|32771.7|32905.7|32764.7|32912.7|32771.7|32905.7|32764.7|6
1626119880000|2021-07-12 19:58:00|32904.2|32763.2|32907.7|32766.7|32907.7|32766.7|32903.1|32762.1|9
1626119890000|2021-07-12 19:58:10|32905.3|32764.3|32910.2|32769.2|32910.2|32769.2|32905.3|32764.3|7
1626119900000|2021-07-12 19:58:20|32911.2|32770.2|32910.4|32769.4|32911.2|32770.2|32910.4|32769.4|7
1626119910000|2021-07-12 19:58:30|32908.8|32767.8|32910.1|32769.1|32912.2|32771.2|32908.8|32767.8|5
1626119930000|2021-07-12 19:58:50|32910|32769|32918.4|32777.4|32918.9|32777.9|32910|32769|10
1626119940000|2021-07-12 19:59:00|32918.2|32777.2|32917.8|32776.8|32918.8|32777.8|32917.7|32776.7|11
1626119950000|2021-07-12 19:59:10|32917|32776|32917.3|32776.3|32917.7|32776.7|32917|32776|6
1626119960000|2021-07-12 19:59:20|32916.1|32775.1|32899.9|32758.9|32916.1|32775.1|32899.9|32758.9|9
1626119970000|2021-07-12 19:59:30|32898.9|32757.9|32892.7|32751.7|32901.9|32760.9|32891.3|32750.3|28
1626119980000|2021-07-12 19:59:40|32892.9|32751.9|32883.8|32742.8|32896.6|32755.6|32883.8|32742.8|31
1626119990000|2021-07-12 19:59:50|32882.2|32741.2|32897.5|32756.5|32897.7|32756.7|32881.2|32740.2|15
1626120000000|2021-07-12 20:00:00|32892|32751|32853.8|32712.8|32892.9|32751.9|32850.1|32709.1|29
1626120010000|2021-07-12 20:00:10|32853.2|32712.2|32854.7|32713.7|32857.2|32716.2|32848.3|32707.3|32
1626120020000|2021-07-12 20:00:20|32854.8|32713.8|32848.1|32707.1|32862.5|32721.5|32845.6|32704.6|37
1626120030000|2021-07-12 20:00:30|32847.1|32706.1|32859.3|32718.3|32859.9|32718.9|32842.5|32701.5|37
1626120040000|2021-07-12 20:00:40|32861.9|32720.9|32853.8|32712.8|32868.9|32727.9|32852.3|32711.3|20
1626120050000|2021-07-12 20:00:50|32853.6|32712.6|32858.6|32717.6|32858.6|32717.6|32848|32707|21
1626120060000|2021-07-12 20:01:00|32858.3|32717.3|32858.3|32717.3|32858.3|32717.3|32857.8|32716.8|4
1626120070000|2021-07-12 20:01:10|32859.7|32718.7|32876.7|32735.7|32877.2|32736.2|32859.7|32718.7|14
1626120080000|2021-07-12 20:01:20|32879.4|32738.4|32868.2|32727.2|32883.7|32742.7|32868.2|32727.2|19
1626120090000|2021-07-12 20:01:30|32874.1|32733.1|32909.1|32768.1|32909.2|32768.2|32874.1|32733.1|18
1626120100000|2021-07-12 20:01:40|32908.6|32767.6|32915.9|32774.9|32915.9|32774.9|32906.9|32765.9|21
1626120110000|2021-07-12 20:01:50|32916.3|32775.3|32918|32777|32918|32777|32916.3|32775.3|18
1626120120000|2021-07-12 20:02:00|32917.3|32776.3|32917.7|32776.7|32917.7|32776.7|32916.7|32775.7|9
1626120130000|2021-07-12 20:02:10|32917.9|32776.9|32904.5|32763.5|32917.9|32776.9|32904.5|32763.5|12
1626120140000|2021-07-12 20:02:20|32903.6|32762.6|32847.3|32706.3|32903.6|32762.6|32846.6|32705.6|26
1626120150000|2021-07-12 20:02:30|32848.8|32707.8|32839|32698|32848.8|32707.8|32839|32698|22
1626120160000|2021-07-12 20:02:40|32831|32690|32806.7|32665.7|32832.6|32691.6|32787.3|32646.3|31
1626120170000|2021-07-12 20:02:50|32807|32666|32817.7|32676.7|32818.7|32677.7|32806.8|32665.8|24
1626120180000|2021-07-12 20:03:00|32816.4|32675.4|32834.6|32693.6|32834.6|32693.6|32815.4|32674.4|23
1626120190000|2021-07-12 20:03:10|32836.7|32695.7|32822.4|32681.4|32836.8|32695.8|32816.6|32675.6|35
1626120200000|2021-07-12 20:03:20|32822.7|32681.7|32823.6|32682.6|32833.6|32692.6|32816.9|32675.9|30
1626120210000|2021-07-12 20:03:30|32824.4|32683.4|32811.8|32670.8|32828.7|32687.7|32811.8|32670.8|30
1626120220000|2021-07-12 20:03:40|32806.2|32665.2|32774.9|32633.9|32808.2|32667.2|32774.8|32633.8|38
1626120230000|2021-07-12 20:03:50|32776.3|32635.3|32794.9|32653.9|32805.5|32664.5|32776.3|32635.3|32
1626120240000|2021-07-12 20:04:00|32795.6|32654.6|32813.3|32672.3|32817|32676|32794.1|32653.1|39
1626120250000|2021-07-12 20:04:10|32812.3|32671.3|32778.1|32637.1|32812.3|32671.3|32778.1|32637.1|24
1626120260000|2021-07-12 20:04:20|32775.7|32634.7|32746.3|32605.3|32777.6|32636.6|32746.3|32605.3|22
1626120270000|2021-07-12 20:04:30|32748.6|32607.6|32768.1|32627.1|32777.9|32636.9|32742.3|32601.3|23
1626120280000|2021-07-12 20:04:40|32772|32631|32781.4|32640.4|32786.2|32645.2|32772|32631|21
1626120290000|2021-07-12 20:04:50|32782|32641|32772.7|32631.7|32782|32641|32771.7|32630.7|13
1626120300000|2021-07-12 20:05:00|32774.2|32633.2|32780.8|32639.8|32785.3|32644.3|32774.2|32633.2|9
1626120310000|2021-07-12 20:05:10|32779.6|32638.6|32768.6|32627.6|32779.6|32638.6|32766.6|32625.6|18
1626120320000|2021-07-12 20:05:20|32769|32628|32768.6|32627.6|32769.4|32628.4|32768.6|32627.6|6
1626120330000|2021-07-12 20:05:30|32768|32627|32770|32629|32776|32635|32768|32627|11
1626120340000|2021-07-12 20:05:40|32768.6|32627.6|32778.5|32637.5|32781.5|32640.5|32768.6|32627.6|17
1626120350000|2021-07-12 20:05:50|32776.4|32635.4|32778.7|32637.7|32778.7|32637.7|32776.4|32635.4|13
1626120360000|2021-07-12 20:06:00|32777.7|32636.7|32768.3|32627.3|32780|32639|32768.1|32627.1|12
1626120370000|2021-07-12 20:06:10|32767.6|32626.6|32762.8|32621.8|32768.8|32627.8|32748.9|32607.9|32
1626120380000|2021-07-12 20:06:20|32763.2|32622.2|32762.7|32621.7|32765.5|32624.5|32759.7|32618.7|27
1626120390000|2021-07-12 20:06:30|32760.3|32619.3|32745|32604|32760.3|32619.3|32736.8|32595.8|31
1626120400000|2021-07-12 20:06:40|32743.5|32602.5|32740.2|32599.2|32745.5|32604.5|32737|32596|21
1626120410000|2021-07-12 20:06:50|32743.3|32602.3|32741.8|32600.8|32750.6|32609.6|32739.3|32598.3|24
1626120420000|2021-07-12 20:07:00|32742.6|32601.6|32738.1|32597.1|32746.2|32605.2|32738.1|32597.1|17
1626120430000|2021-07-12 20:07:10|32743.1|32602.1|32737.2|32596.2|32745|32604|32736|32595|17
1626120440000|2021-07-12 20:07:20|32734.9|32593.9|32738.1|32597.1|32740.9|32599.9|32731.8|32590.8|24
1626120450000|2021-07-12 20:07:30|32739.2|32598.2|32757.9|32616.9|32759.6|32618.6|32738|32597|21
1626120460000|2021-07-12 20:07:40|32759.5|32618.5|32756.7|32615.7|32775|32634|32754.7|32613.7|23
1626120470000|2021-07-12 20:07:50|32754.3|32613.3|32754.3|32613.3|32773.7|32632.7|32754.3|32613.3|16
1626120480000|2021-07-12 20:08:00|32760|32619|32777.1|32636.1|32777.1|32636.1|32756.7|32615.7|16
1626120490000|2021-07-12 20:08:10|32776.6|32635.6|32743.8|32602.8|32777.5|32636.5|32739|32598|27
1626120500000|2021-07-12 20:08:20|32743.3|32602.3|32765.7|32624.7|32765.7|32624.7|32743.3|32602.3|13
1626120510000|2021-07-12 20:08:30|32765.6|32624.6|32761.4|32620.4|32769.7|32628.7|32757.7|32616.7|31
1626120520000|2021-07-12 20:08:40|32765.9|32624.9|32762.5|32621.5|32769.9|32628.9|32760.3|32619.3|31
1626120530000|2021-07-12 20:08:50|32761.6|32620.6|32761.4|32620.4|32765.3|32624.3|32755.4|32614.4|31
1626120540000|2021-07-12 20:09:00|32760|32619|32764.2|32623.2|32764.3|32623.3|32760|32619|15
1626120550000|2021-07-12 20:09:10|32764|32623|32771.4|32630.4|32771.4|32630.4|32762.8|32621.8|27
1626120560000|2021-07-12 20:09:20|32770.9|32629.9|32764.9|32623.9|32776.1|32635.1|32761.5|32620.5|25
1626120570000|2021-07-12 20:09:30|32765.9|32624.9|32780.8|32639.8|32780.8|32639.8|32765.9|32624.9|22
1626120580000|2021-07-12 20:09:40|32782.1|32641.1|32796.6|32655.6|32799.5|32658.5|32782.1|32641.1|27
1626120590000|2021-07-12 20:09:50|32799.6|32658.6|32805.5|32664.5|32810.2|32669.2|32779.2|32638.2|27
1626120600000|2021-07-12 20:10:00|32802.3|32661.3|32813.1|32672.1|32813.1|32672.1|32802.3|32661.3|26
1626120610000|2021-07-12 20:10:10|32813.3|32672.3|32811.9|32670.9|32813.6|32672.6|32811.9|32670.9|13
1626120620000|2021-07-12 20:10:20|32812.2|32671.2|32801.6|32660.6|32812.2|32671.2|32800.2|32659.2|21
1626120630000|2021-07-12 20:10:30|32801.7|32660.7|32803.4|32662.4|32804|32663|32801.5|32660.5|16
1626120640000|2021-07-12 20:10:40|32803.6|32662.6|32806.7|32665.7|32810.5|32669.5|32803.3|32662.3|21
1626120650000|2021-07-12 20:10:50|32805.9|32664.9|32814.6|32673.6|32814.6|32673.6|32805.9|32664.9|12
1626120660000|2021-07-12 20:11:00|32813|32672|32817.7|32676.7|32818|32677|32812.5|32671.5|17
1626120670000|2021-07-12 20:11:10|32818.1|32677.1|32819.6|32678.6|32819.9|32678.9|32817.2|32676.2|18
1626120680000|2021-07-12 20:11:20|32819.5|32678.5|32819.6|32678.6|32819.6|32678.6|32818.3|32677.3|10
1626120690000|2021-07-12 20:11:30|32819.1|32678.1|32804.9|32663.9|32819.6|32678.6|32804.9|32663.9|10
1626120700000|2021-07-12 20:11:40|32805.5|32664.5|32814.3|32673.3|32815|32674|32804.9|32663.9|22
1626120710000|2021-07-12 20:11:50|32816.8|32675.8|32830.7|32689.7|32830.7|32689.7|32816.8|32675.8|15
1626120720000|2021-07-12 20:12:00|32831|32690|32827.7|32686.7|32831.2|32690.2|32823.9|32682.9|24
1626120730000|2021-07-12 20:12:10|32827.8|32686.8|32826.5|32685.5|32829.5|32688.5|32823|32682|29
1626120740000|2021-07-12 20:12:20|32826.2|32685.2|32831|32690|32831|32690|32824.9|32683.9|23
1626120750000|2021-07-12 20:12:30|32832.9|32691.9|32868.9|32727.9|32869.4|32728.4|32832.9|32691.9|29
1626120760000|2021-07-12 20:12:40|32867.8|32726.8|32864.1|32723.1|32869.6|32728.6|32863.7|32722.7|29
1626120770000|2021-07-12 20:12:50|32859.6|32718.6|32863.2|32722.2|32865.8|32724.8|32855.4|32714.4|19
1626120780000|2021-07-12 20:13:00|32864.9|32723.9|32866.1|32725.1|32866.2|32725.2|32859.7|32718.7|24
1626120790000|2021-07-12 20:13:10|32865.9|32724.9|32863.5|32722.5|32870.5|32729.5|32861.1|32720.1|21
1626120800000|2021-07-12 20:13:20|32864.1|32723.1|32864.2|32723.2|32864.2|32723.2|32861.9|32720.9|12
1626120810000|2021-07-12 20:13:30|32864.8|32723.8|32863.9|32722.9|32864.8|32723.8|32863.9|32722.9|5
1626120820000|2021-07-12 20:13:40|32864.4|32723.4|32852.2|32711.2|32864.7|32723.7|32852.2|32711.2|13
1626120830000|2021-07-12 20:13:50|32853.3|32712.3|32859.4|32718.4|32862.1|32721.1|32853.3|32712.3|7
1626120840000|2021-07-12 20:14:00|32859.9|32718.9|32852.5|32711.5|32861.2|32720.2|32852.5|32711.5|10
1626120850000|2021-07-12 20:14:10|32855.4|32714.4|32856.6|32715.6|32859|32718|32851.4|32710.4|9
1626120860000|2021-07-12 20:14:20|32856.5|32715.5|32858|32717|32862.1|32721.1|32856.5|32715.5|17
1626120870000|2021-07-12 20:14:30|32858.1|32717.1|32863.5|32722.5|32864.3|32723.3|32858.1|32717.1|17
1626120880000|2021-07-12 20:14:40|32863.9|32722.9|32863.5|32722.5|32864.6|32723.6|32863.5|32722.5|17
1626120890000|2021-07-12 20:14:50|32865.9|32724.9|32879.8|32738.8|32882.2|32741.2|32865.9|32724.9|25
1626120900000|2021-07-12 20:15:00|32880.1|32739.1|32873|32732|32884.7|32743.7|32864.4|32723.4|27
1626120910000|2021-07-12 20:15:10|32871.5|32730.5|32880|32739|32880.3|32739.3|32870.7|32729.7|27
1626120920000|2021-07-12 20:15:20|32879.7|32738.7|32875.2|32734.2|32879.7|32738.7|32875.2|32734.2|22
1626120930000|2021-07-12 20:15:30|32876.4|32735.4|32896.4|32755.4|32896.4|32755.4|32875.3|32734.3|27
1626120940000|2021-07-12 20:15:40|32898.6|32757.6|32890.4|32749.4|32898.6|32757.6|32886.8|32745.8|20
1626120950000|2021-07-12 20:15:50|32891.1|32750.1|32889.1|32748.1|32894.5|32753.5|32887.2|32746.2|16
1626120960000|2021-07-12 20:16:00|32889.5|32748.5|32882.2|32741.2|32889.8|32748.8|32880.4|32739.4|18
1626120970000|2021-07-12 20:16:10|32882.5|32741.5|32892|32751|32892|32751|32880.5|32739.5|22
1626120980000|2021-07-12 20:16:20|32893.8|32752.8|32915.8|32774.8|32917.4|32776.4|32891.7|32750.7|17
1626120990000|2021-07-12 20:16:30|32917.7|32776.7|32919.3|32778.3|32920.2|32779.2|32915.2|32774.2|20
1626121000000|2021-07-12 20:16:40|32919.5|32778.5|32940.3|32799.3|32944.8|32803.8|32919.5|32778.5|20
1626121010000|2021-07-12 20:16:50|32940.2|32799.2|32944|32803|32944.2|32803.2|32940.2|32799.2|15
1626121020000|2021-07-12 20:17:00|32944.1|32803.1|32942|32801|32946.3|32805.3|32941.5|32800.5|15
1626121030000|2021-07-12 20:17:10|32940.5|32799.5|32940.5|32799.5|32942.1|32801.1|32940.5|32799.5|5
1626121040000|2021-07-12 20:17:20|32944.7|32803.7|32943.5|32802.5|32948.6|32807.6|32940.5|32799.5|20
1626121050000|2021-07-12 20:17:30|32948.6|32807.6|32940.5|32799.5|32950.7|32809.7|32940.5|32799.5|16
1626121060000|2021-07-12 20:17:40|32949.2|32808.2|32959.6|32818.6|32959.6|32818.6|32940.5|32799.5|16
1626121070000|2021-07-12 20:17:50|32940.5|32799.5|32988.6|32847.6|32988.8|32847.8|32940.5|32799.5|16
1626121080000|2021-07-12 20:18:00|32987.9|32846.9|32973.3|32832.3|32987.9|32846.9|32971.2|32830.2|17
1626121090000|2021-07-12 20:18:10|32971.2|32830.2|32956.5|32815.5|32971.2|32830.2|32955.5|32814.5|18
1626121100000|2021-07-12 20:18:20|32957.8|32816.8|32955.5|32814.5|32959.7|32818.7|32955.5|32814.5|18
1626121110000|2021-07-12 20:18:30|32952.9|32811.9|32963.7|32822.7|32964.7|32823.7|32949.3|32808.3|20
1626121120000|2021-07-12 20:18:40|32967.3|32826.3|32964.9|32823.9|32968.4|32827.4|32961.3|32820.3|28
1626121130000|2021-07-12 20:18:50|32966.8|32825.8|32969.3|32828.3|32969.3|32828.3|32966.8|32825.8|6
1626121140000|2021-07-12 20:19:00|32969.5|32828.5|32965.5|32824.5|32970.9|32829.9|32965.5|32824.5|10
1626121150000|2021-07-12 20:19:10|32964.7|32823.7|32939.5|32798.5|32964.7|32823.7|32939.5|32798.5|26
1626121160000|2021-07-12 20:19:20|32937.1|32796.1|32938|32797|32938|32797|32934.1|32793.1|13
1626121170000|2021-07-12 20:19:30|32937|32796|32931.3|32790.3|32937.4|32796.4|32929.4|32788.4|15
1626121180000|2021-07-12 20:19:40|32931.5|32790.5|32905.3|32764.3|32931.8|32790.8|32905.3|32764.3|32
1626121190000|2021-07-12 20:19:50|32901.9|32760.9|32910.3|32769.3|32910.3|32769.3|32901.9|32760.9|13
1626121200000|2021-07-12 20:20:00|32911|32770|32914.5|32773.5|32914.5|32773.5|32911|32770|3
1626121210000|2021-07-12 20:20:10|32914.3|32773.3|32914.1|32773.1|32915.8|32774.8|32913|32772|12
1626121220000|2021-07-12 20:20:20|32915.1|32774.1|32900.9|32759.9|32916.7|32775.7|32900.9|32759.9|16
1626121230000|2021-07-12 20:20:30|32899.7|32758.7|32890.6|32749.6|32899.7|32758.7|32888.2|32747.2|29
1626121240000|2021-07-12 20:20:40|32890.4|32749.4|32871.8|32730.8|32890.4|32749.4|32871.8|32730.8|25
1626121250000|2021-07-12 20:20:50|32873.1|32732.1|32868.3|32727.3|32873.1|32732.1|32861.7|32720.7|34
1626121260000|2021-07-12 20:21:00|32868.7|32727.7|32877.4|32736.4|32881.1|32740.1|32868.7|32727.7|30
1626121270000|2021-07-12 20:21:10|32877.2|32736.2|32872.3|32731.3|32877.2|32736.2|32870.6|32729.6|15
1626121280000|2021-07-12 20:21:20|32873.9|32732.9|32867.2|32726.2|32873.9|32732.9|32863.4|32722.4|27
1626121290000|2021-07-12 20:21:30|32869.9|32728.9|32872.7|32731.7|32874.5|32733.5|32869.5|32728.5|14
1626121300000|2021-07-12 20:21:40|32871.6|32730.6|32873.7|32732.7|32873.7|32732.7|32867.9|32726.9|16
1626121310000|2021-07-12 20:21:50|32873.5|32732.5|32871.9|32730.9|32873.5|32732.5|32871.9|32730.9|8
1626121320000|2021-07-12 20:22:00|32871.6|32730.6|32883.8|32742.8|32885.7|32744.7|32870.5|32729.5|20
1626121330000|2021-07-12 20:22:10|32884.3|32743.3|32885.8|32744.8|32886.4|32745.4|32883.6|32742.6|27
1626121340000|2021-07-12 20:22:20|32886|32745|32896.7|32755.7|32896.7|32755.7|32884.3|32743.3|33
1626121350000|2021-07-12 20:22:30|32901.1|32760.1|32900.5|32759.5|32902.2|32761.2|32895.9|32754.9|31
1626121360000|2021-07-12 20:22:40|32902.1|32761.1|32894.2|32753.2|32917.1|32776.1|32894|32753|31
1626121370000|2021-07-12 20:22:50|32892.4|32751.4|32864.3|32723.3|32892.4|32751.4|32864.3|32723.3|26
1626121380000|2021-07-12 20:23:00|32863.3|32722.3|32839.8|32698.8|32863.3|32722.3|32839.8|32698.8|25
1626121390000|2021-07-12 20:23:10|32840.3|32699.3|32841.9|32700.9|32842.2|32701.2|32839.3|32698.3|22
1626121400000|2021-07-12 20:23:20|32843.4|32702.4|32827|32686|32843.4|32702.4|32824.6|32683.6|25
1626121410000|2021-07-12 20:23:30|32827.8|32686.8|32840.9|32699.9|32840.9|32699.9|32827.8|32686.8|20
1626121420000|2021-07-12 20:23:40|32846.9|32705.9|32848.8|32707.8|32851|32710|32846.9|32705.9|13
1626121430000|2021-07-12 20:23:50|32848.9|32707.9|32862.8|32721.8|32870.1|32729.1|32848.8|32707.8|27
1626121440000|2021-07-12 20:24:00|32861.5|32720.5|32854.7|32713.7|32863.2|32722.2|32854.1|32713.1|17
1626121450000|2021-07-12 20:24:10|32851.3|32710.3|32853.2|32712.2|32853.2|32712.2|32843.4|32702.4|22
1626121460000|2021-07-12 20:24:20|32854.1|32713.1|32849.3|32708.3|32854.1|32713.1|32848.9|32707.9|16
1626121470000|2021-07-12 20:24:30|32849.7|32708.7|32850.1|32709.1|32852.9|32711.9|32849.7|32708.7|11
1626121480000|2021-07-12 20:24:40|32850.8|32709.8|32852|32711|32852|32711|32850.1|32709.1|7
1626121490000|2021-07-12 20:24:50|32850.1|32709.1|32885.1|32744.1|32885.1|32744.1|32850.1|32709.1|29
1626121500000|2021-07-12 20:25:00|32886.2|32745.2|32861.5|32720.5|32893.1|32752.1|32861.5|32720.5|31
1626121510000|2021-07-12 20:25:10|32862.4|32721.4|32860.1|32719.1|32862.4|32721.4|32857.3|32716.3|15
1626121520000|2021-07-12 20:25:20|32860.3|32719.3|32865.5|32724.5|32865.8|32724.8|32860.3|32719.3|25
1626121530000|2021-07-12 20:25:30|32865.4|32724.4|32852.9|32711.9|32865.9|32724.9|32852.9|32711.9|28
1626121540000|2021-07-12 20:25:40|32851.5|32710.5|32866.4|32725.4|32867.3|32726.3|32848.4|32707.4|28
1626121550000|2021-07-12 20:25:50|32868.7|32727.7|32870.8|32729.8|32870.8|32729.8|32868.7|32727.7|20
1626121560000|2021-07-12 20:26:00|32870.2|32729.2|32894.2|32753.2|32895.1|32754.1|32870.2|32729.2|29
1626121570000|2021-07-12 20:26:10|32893.7|32752.7|32871.7|32730.7|32894.2|32753.2|32871.7|32730.7|33
1626121580000|2021-07-12 20:26:20|32872.4|32731.4|32877.2|32736.2|32877.6|32736.6|32871.2|32730.2|26
1626121590000|2021-07-12 20:26:30|32876.4|32735.4|32874.6|32733.6|32877.8|32736.8|32872.8|32731.8|32
1626121600000|2021-07-12 20:26:40|32873.1|32732.1|32867.3|32726.3|32873.1|32732.1|32863|32722|20
1626121610000|2021-07-12 20:26:50|32863.8|32722.8|32860.8|32719.8|32864.1|32723.1|32857.9|32716.9|23
1626121620000|2021-07-12 20:27:00|32860.7|32719.7|32862.3|32721.3|32877.1|32736.1|32860.7|32719.7|29
1626121630000|2021-07-12 20:27:10|32863.9|32722.9|32862.1|32721.1|32864.6|32723.6|32858.2|32717.2|33
1626121640000|2021-07-12 20:27:20|32863|32722|32863.4|32722.4|32863.7|32722.7|32862.9|32721.9|18
1626121650000|2021-07-12 20:27:30|32863.7|32722.7|32861.6|32720.6|32863.7|32722.7|32861.2|32720.2|7
1626121660000|2021-07-12 20:27:40|32861.2|32720.2|32867.2|32726.2|32867.6|32726.6|32861.2|32720.2|17
1626121670000|2021-07-12 20:27:50|32865.9|32724.9|32867.9|32726.9|32876.6|32735.6|32865.9|32724.9|10
1626121680000|2021-07-12 20:28:00|32867.6|32726.6|32853.2|32712.2|32867.6|32726.6|32853|32712|20
1626121690000|2021-07-12 20:28:10|32853.8|32712.8|32867.5|32726.5|32867.5|32726.5|32853.8|32712.8|18
1626121700000|2021-07-12 20:28:20|32867.8|32726.8|32880.3|32739.3|32880.3|32739.3|32867|32726|10
1626121710000|2021-07-12 20:28:30|32878|32737|32882|32741|32883.4|32742.4|32878|32737|20
1626121720000|2021-07-12 20:28:40|32881.9|32740.9|32886.3|32745.3|32886.5|32745.5|32876|32735|21
1626121730000|2021-07-12 20:28:50|32886.5|32745.5|32885.9|32744.9|32887.2|32746.2|32884.7|32743.7|22
1626121740000|2021-07-12 20:29:00|32885.5|32744.5|32882.8|32741.8|32885.7|32744.7|32882.2|32741.2|7
1626121750000|2021-07-12 20:29:10|32884.1|32743.1|32872.3|32731.3|32884.8|32743.8|32872.3|32731.3|11
1626121760000|2021-07-12 20:29:20|32873.6|32732.6|32884.4|32743.4|32889.1|32748.1|32873.6|32732.6|26
1626121770000|2021-07-12 20:29:30|32884|32743|32882.5|32741.5|32885.3|32744.3|32882.5|32741.5|15
1626121780000|2021-07-12 20:29:40|32884.8|32743.8|32896.9|32755.9|32897.1|32756.1|32884.8|32743.8|20
1626121790000|2021-07-12 20:29:50|32896.7|32755.7|32918.1|32777.1|32918.1|32777.1|32893.8|32752.8|26
1626121800000|2021-07-12 20:30:00|32913.2|32772.2|32922.5|32781.5|32925.2|32784.2|32906.7|32765.7|14
1626121810000|2021-07-12 20:30:10|32923.4|32782.4|32939.4|32798.4|32941.5|32800.5|32923.4|32782.4|17
1626121820000|2021-07-12 20:30:20|32931.8|32790.8|32960.4|32819.4|32960.4|32819.4|32931.8|32790.8|23
1626121830000|2021-07-12 20:30:30|32960.3|32819.3|32946.6|32805.6|32960.6|32819.6|32946.1|32805.1|22
1626121840000|2021-07-12 20:30:40|32946.3|32805.3|32961.9|32820.9|32967.1|32826.1|32945.3|32804.3|21
1626121850000|2021-07-12 20:30:50|32964|32823|32964.9|32823.9|32964.9|32823.9|32964|32823|7
1626121860000|2021-07-12 20:31:00|32965.1|32824.1|32967.9|32826.9|32967.9|32826.9|32964|32823|10
1626121870000|2021-07-12 20:31:10|32967.7|32826.7|32964.5|32823.5|32967.9|32826.9|32962.4|32821.4|12
1626121880000|2021-07-12 20:31:20|32965.1|32824.1|32967|32826|32967.9|32826.9|32965.1|32824.1|5
1626121890000|2021-07-12 20:31:30|32967.9|32826.9|32979.1|32838.1|32980.7|32839.7|32965.9|32824.9|10
1626121900000|2021-07-12 20:31:40|32980.1|32839.1|32970.5|32829.5|32980.1|32839.1|32968.5|32827.5|34
1626121910000|2021-07-12 20:31:50|32965.5|32824.5|32960.1|32819.1|32968.2|32827.2|32959.3|32818.3|25
1626121920000|2021-07-12 20:32:00|32959.8|32818.8|32971.6|32830.6|32971.6|32830.6|32959.8|32818.8|25
1626121930000|2021-07-12 20:32:10|32971.8|32830.8|32979.2|32838.2|32979.2|32838.2|32970|32829|31
1626121940000|2021-07-12 20:32:20|32979.1|32838.1|32977.6|32836.6|32979.1|32838.1|32976.8|32835.8|22
1626121950000|2021-07-12 20:32:30|32977.7|32836.7|32977|32836|32980.5|32839.5|32975.7|32834.7|32
1626121960000|2021-07-12 20:32:40|32977.9|32836.9|32969.7|32828.7|32979.8|32838.8|32967.7|32826.7|23
1626121970000|2021-07-12 20:32:50|32970|32829|32973.5|32832.5|32974.9|32833.9|32967.4|32826.4|33
1626121980000|2021-07-12 20:33:00|32971.5|32830.5|32978.3|32837.3|32979.2|32838.2|32970.5|32829.5|36
1626121990000|2021-07-12 20:33:10|32977.4|32836.4|32973.4|32832.4|32977.4|32836.4|32970.2|32829.2|31
1626122000000|2021-07-12 20:33:20|32973.3|32832.3|32954.9|32813.9|32973.3|32832.3|32954.9|32813.9|20
1626122010000|2021-07-12 20:33:30|32951|32810|32934.8|32793.8|32951|32810|32931.8|32790.8|14
1626122020000|2021-07-12 20:33:40|32935.3|32794.3|32948|32807|32950.9|32809.9|32935.3|32794.3|16
1626122030000|2021-07-12 20:33:50|32947|32806|32946.9|32805.9|32949.4|32808.4|32943|32802|14
1626122040000|2021-07-12 20:34:00|32946.4|32805.4|32934.4|32793.4|32946.8|32805.8|32934.4|32793.4|26
1626122050000|2021-07-12 20:34:10|32932.4|32791.4|32923.5|32782.5|32932.4|32791.4|32923.5|32782.5|19
1626122060000|2021-07-12 20:34:20|32925.1|32784.1|32927.2|32786.2|32927.2|32786.2|32924|32783|13
1626122070000|2021-07-12 20:34:30|32926.4|32785.4|32925.5|32784.5|32933.1|32792.1|32923.6|32782.6|24
1626122080000|2021-07-12 20:34:40|32926.3|32785.3|32935.1|32794.1|32936.6|32795.6|32926.3|32785.3|15
1626122090000|2021-07-12 20:34:50|32936.3|32795.3|32954|32813|32954|32813|32936.3|32795.3|24
1626122100000|2021-07-12 20:35:00|32955.5|32814.5|32950.1|32809.1|32962.5|32821.5|32950.1|32809.1|32
1626122110000|2021-07-12 20:35:10|32949.8|32808.8|32933.8|32792.8|32949.8|32808.8|32933.5|32792.5|28
1626122120000|2021-07-12 20:35:20|32933.9|32792.9|32920.6|32779.6|32937|32796|32920.2|32779.2|23
1626122130000|2021-07-12 20:35:30|32920.8|32779.8|32935|32794|32937.4|32796.4|32920.8|32779.8|25
1626122140000|2021-07-12 20:35:40|32935.3|32794.3|32932.6|32791.6|32935.3|32794.3|32931|32790|18
1626122150000|2021-07-12 20:35:50|32932.7|32791.7|32926.8|32785.8|32934.8|32793.8|32926|32785|13
1626122160000|2021-07-12 20:36:00|32925.6|32784.6|32924.7|32783.7|32926.7|32785.7|32924.7|32783.7|14
1626122170000|2021-07-12 20:36:10|32924.5|32783.5|32920.4|32779.4|32924.5|32783.5|32920.1|32779.1|8
1626122180000|2021-07-12 20:36:20|32920.3|32779.3|32929.9|32788.9|32932.7|32791.7|32918.7|32777.7|16
1626122190000|2021-07-12 20:36:30|32930.9|32789.9|32923.9|32782.9|32930.9|32789.9|32922.5|32781.5|14
1626122200000|2021-07-12 20:36:40|32921.6|32780.6|32928.8|32787.8|32931.4|32790.4|32921.6|32780.6|10
1626122210000|2021-07-12 20:36:50|32930.2|32789.2|32930.1|32789.1|32930.3|32789.3|32928.9|32787.9|19
1626122220000|2021-07-12 20:37:00|32930.4|32789.4|32930.2|32789.2|32931.2|32790.2|32930.1|32789.1|9
1626122230000|2021-07-12 20:37:10|32930.1|32789.1|32925.7|32784.7|32930.1|32789.1|32921.2|32780.2|14
1626122240000|2021-07-12 20:37:20|32925.1|32784.1|32927.5|32786.5|32927.5|32786.5|32925.1|32784.1|7
1626122250000|2021-07-12 20:37:30|32926.2|32785.2|32922.5|32781.5|32926.2|32785.2|32920.8|32779.8|12
1626122260000|2021-07-12 20:37:40|32922.6|32781.6|32922.7|32781.7|32926|32785|32922.4|32781.4|26
1626122270000|2021-07-12 20:37:50|32923.1|32782.1|32923.9|32782.9|32924.5|32783.5|32922.4|32781.4|23
1626122280000|2021-07-12 20:38:00|32924.4|32783.4|32925.1|32784.1|32925.1|32784.1|32923.4|32782.4|9
1626122290000|2021-07-12 20:38:10|32924.2|32783.2|32923.9|32782.9|32924.2|32783.2|32923.4|32782.4|7
1626122300000|2021-07-12 20:38:20|32923.8|32782.8|32922.6|32781.6|32923.8|32782.8|32921.7|32780.7|3
1626122310000|2021-07-12 20:38:30|32921.7|32780.7|32922|32781|32922|32781|32920.9|32779.9|3
1626122320000|2021-07-12 20:38:40|32924.2|32783.2|32927.9|32786.9|32928.7|32787.7|32924.2|32783.2|7
1626122330000|2021-07-12 20:38:50|32925.1|32784.1|32937.2|32796.2|32937.2|32796.2|32925.1|32784.1|9
1626122340000|2021-07-12 20:39:00|32935.8|32794.8|32939.6|32798.6|32939.6|32798.6|32934.2|32793.2|7
1626122350000|2021-07-12 20:39:10|32940.5|32799.5|32941.5|32800.5|32941.5|32800.5|32940.3|32799.3|8
1626122360000|2021-07-12 20:39:20|32941.7|32800.7|32938.7|32797.7|32941.7|32800.7|32938.7|32797.7|5
1626122370000|2021-07-12 20:39:30|32939.6|32798.6|32941.5|32800.5|32941.5|32800.5|32939.6|32798.6|6
1626122380000|2021-07-12 20:39:40|32941.1|32800.1|32949.1|32808.1|32949.2|32808.2|32940.6|32799.6|24
1626122390000|2021-07-12 20:39:50|32950.9|32809.9|32969.5|32828.5|32969.5|32828.5|32948.1|32807.1|25
1626122400000|2021-07-12 20:40:00|32970.5|32829.5|32960|32819|32972|32831|32960|32819|26
1626122410000|2021-07-12 20:40:10|32960.3|32819.3|32964.4|32823.4|32965.2|32824.2|32959.9|32818.9|16
1626122420000|2021-07-12 20:40:20|32964.6|32823.6|32964.2|32823.2|32965.2|32824.2|32955.6|32814.6|20
1626122430000|2021-07-12 20:40:30|32964.1|32823.1|32965.9|32824.9|32966.8|32825.8|32964|32823|16
1626122440000|2021-07-12 20:40:40|32967.6|32826.6|32970.7|32829.7|32972|32831|32967.2|32826.2|9
1626122450000|2021-07-12 20:40:50|32970|32829|32970.7|32829.7|32970.7|32829.7|32969.4|32828.4|15
1626122460000|2021-07-12 20:41:00|32970.6|32829.6|32966.5|32825.5|32970.9|32829.9|32966.5|32825.5|12
1626122470000|2021-07-12 20:41:10|32967.2|32826.2|32957.3|32816.3|32967.2|32826.2|32957.3|32816.3|11
1626122480000|2021-07-12 20:41:20|32956.7|32815.7|32960.3|32819.3|32960.3|32819.3|32956.7|32815.7|8
1626122490000|2021-07-12 20:41:30|32960.4|32819.4|32962.4|32821.4|32962.4|32821.4|32958.4|32817.4|14
1626122500000|2021-07-12 20:41:40|32961.5|32820.5|32966.3|32825.3|32969.6|32828.6|32960.1|32819.1|17
1626122510000|2021-07-12 20:41:50|32966.1|32825.1|32969.6|32828.6|32969.6|32828.6|32966.1|32825.1|3
1626122520000|2021-07-12 20:42:00|32969.7|32828.7|32985.7|32844.7|32985.8|32844.8|32963.6|32822.6|13
1626122530000|2021-07-12 20:42:10|32985.9|32844.9|32985.7|32844.7|32985.9|32844.9|32985.7|32844.7|2
1626122540000|2021-07-12 20:42:20|32984.6|32843.6|32987.7|32846.7|32990|32849|32984.6|32843.6|7
1626122550000|2021-07-12 20:42:30|32984.6|32843.6|32986.1|32845.1|32989.4|32848.4|32984.6|32843.6|8
1626122560000|2021-07-12 20:42:40|32984.6|32843.6|32985.9|32844.9|32988|32847|32984.6|32843.6|8
1626122570000|2021-07-12 20:42:50|32984.6|32843.6|32990|32849|32991.3|32850.3|32984.6|32843.6|4
1626122580000|2021-07-12 20:43:00|32991.6|32850.6|32993|32852|32993.4|32852.4|32991.6|32850.6|7
1626122590000|2021-07-12 20:43:10|32993.6|32852.6|32997.1|32856.1|32999|32858|32993.6|32852.6|13
1626122600000|2021-07-12 20:43:20|32998.7|32857.7|32996.1|32855.1|32998.7|32857.7|32996.1|32855.1|6
1626122610000|2021-07-12 20:43:30|32998|32857|32999|32858|33000.7|32859.7|32996.1|32855.1|7
1626122620000|2021-07-12 20:43:40|33000.2|32859.2|32996.1|32855.1|33000.4|32859.4|32996.1|32855.1|9
1626122630000|2021-07-12 20:43:50|32997.1|32856.1|33006.6|32865.6|33010.7|32869.7|32996.1|32855.1|11
1626122640000|2021-07-12 20:44:00|33010.8|32869.8|33006.6|32865.6|33010.8|32869.8|33006.6|32865.6|8
1626122650000|2021-07-12 20:44:10|33007.2|32866.2|33006.6|32865.6|33007.2|32866.2|33006.5|32865.5|10
1626122660000|2021-07-12 20:44:20|33007.9|32866.9|33030.8|32889.8|33030.8|32889.8|33006.6|32865.6|13
1626122670000|2021-07-12 20:44:30|33032.3|32891.3|33034|32893|33045.8|32904.8|33018.9|32877.9|32
1626122680000|2021-07-12 20:44:40|33034.3|32893.3|33042.1|32901.1|33045.1|32904.1|33034|32893|23
1626122690000|2021-07-12 20:44:50|33043.9|32902.9|33018.7|32877.7|33043.9|32902.9|33010.4|32869.4|13
1626122700000|2021-07-12 20:45:00|33020|32879|33013.7|32872.7|33020.6|32879.6|33013.7|32872.7|19
1626122710000|2021-07-12 20:45:10|33016.2|32875.2|32995.5|32854.5|33016.4|32875.4|32994.6|32853.6|21
1626122720000|2021-07-12 20:45:20|32995.6|32854.6|32987.2|32846.2|32996.5|32855.5|32987.2|32846.2|19
1626122730000|2021-07-12 20:45:30|32986.3|32845.3|32986.2|32845.2|32987.7|32846.7|32983.6|32842.6|17
1626122740000|2021-07-12 20:45:40|32987.9|32846.9|32990.2|32849.2|32991.3|32850.3|32987.3|32846.3|27
1626122750000|2021-07-12 20:45:50|32987.2|32846.2|32987.3|32846.3|32992.9|32851.9|32987.2|32846.2|16
1626122760000|2021-07-12 20:46:00|32988.8|32847.8|32975.7|32834.7|32988.8|32847.8|32975.7|32834.7|25
1626122770000|2021-07-12 20:46:10|32975.8|32834.8|32975|32834|32981.4|32840.4|32972|32831|23
1626122780000|2021-07-12 20:46:20|32975.1|32834.1|32975.8|32834.8|32975.8|32834.8|32974.3|32833.3|11
1626122790000|2021-07-12 20:46:30|32975.9|32834.9|32981.2|32840.2|32981.4|32840.4|32975.9|32834.9|15
1626122800000|2021-07-12 20:46:40|32981|32840|32984|32843|32984|32843|32981|32840|6
1626122810000|2021-07-12 20:46:50|32984.2|32843.2|32983.9|32842.9|32984.3|32843.3|32982.8|32841.8|12
1626122820000|2021-07-12 20:47:00|32983.1|32842.1|32987.1|32846.1|32989.3|32848.3|32983.1|32842.1|19
1626122830000|2021-07-12 20:47:10|32983.3|32842.3|32978.8|32837.8|32983.3|32842.3|32978.8|32837.8|12
1626122840000|2021-07-12 20:47:20|32980.8|32839.8|32977.1|32836.1|32980.8|32839.8|32976.4|32835.4|10
1626122850000|2021-07-12 20:47:30|32977.4|32836.4|32978.2|32837.2|32978.6|32837.6|32977.4|32836.4|6
1626122860000|2021-07-12 20:47:40|32979|32838|32983.5|32842.5|32985.3|32844.3|32979|32838|16
1626122870000|2021-07-12 20:47:50|32983.4|32842.4|32978.7|32837.7|32983.7|32842.7|32978.2|32837.2|12
1626122880000|2021-07-12 20:48:00|32980.1|32839.1|32978.7|32837.7|32980.1|32839.1|32978.7|32837.7|3
1626122890000|2021-07-12 20:48:10|32980.9|32839.9|32980.9|32839.9|32980.9|32839.9|32980.9|32839.9|1
1626122900000|2021-07-12 20:48:20|32980.5|32839.5|32979.7|32838.7|32980.5|32839.5|32979.7|32838.7|3
1626122910000|2021-07-12 20:48:30|32979.8|32838.8|32979.7|32838.7|32979.8|32838.8|32979.7|32838.7|2
1626122920000|2021-07-12 20:48:40|32979.2|32838.2|32979.5|32838.5|32979.6|32838.6|32978.8|32837.8|4
1626122930000|2021-07-12 20:48:50|32977.5|32836.5|32981.6|32840.6|32981.7|32840.7|32976|32835|12
1626122940000|2021-07-12 20:49:00|32982.3|32841.3|32986.5|32845.5|32986.5|32845.5|32982.3|32841.3|13
1626122950000|2021-07-12 20:49:10|32987|32846|32986.5|32845.5|32987|32846|32986.5|32845.5|4
1626122960000|2021-07-12 20:49:20|32987.2|32846.2|32995|32854|32995.2|32854.2|32987.2|32846.2|20
1626122970000|2021-07-12 20:49:30|32994.7|32853.7|32996.8|32855.8|32997.3|32856.3|32993.9|32852.9|17
1626122980000|2021-07-12 20:49:40|32997.4|32856.4|33005.4|32864.4|33005.4|32864.4|32997.4|32856.4|35
1626122990000|2021-07-12 20:49:50|33006.5|32865.5|33017.8|32876.8|33019.1|32878.1|33005.4|32864.4|21
1626123000000|2021-07-12 20:50:00|33015.4|32874.4|33020.4|32879.4|33020.4|32879.4|33013.6|32872.6|23
1626123010000|2021-07-12 20:50:10|33015|32874|33017.9|32876.9|33017.9|32876.9|33015|32874|8
1626123020000|2021-07-12 20:50:20|33015.6|32874.6|32997.7|32856.7|33015.8|32874.8|32997.7|32856.7|10
1626123030000|2021-07-12 20:50:30|32997.6|32856.6|32984.8|32843.8|33003.1|32862.1|32984.8|32843.8|23
1626123040000|2021-07-12 20:50:40|32984.6|32843.6|32980.9|32839.9|32984.9|32843.9|32979.1|32838.1|9
1626123050000|2021-07-12 20:50:50|32981.9|32840.9|32978.7|32837.7|32981.9|32840.9|32977.5|32836.5|7
1626123060000|2021-07-12 20:51:00|32977.5|32836.5|32977.8|32836.8|32978.1|32837.1|32976.2|32835.2|7
1626123070000|2021-07-12 20:51:10|32977.1|32836.1|32977.2|32836.2|32978.2|32837.2|32976.2|32835.2|13
1626123080000|2021-07-12 20:51:20|32977.3|32836.3|32977.2|32836.2|32977.5|32836.5|32977.2|32836.2|3
1626123090000|2021-07-12 20:51:30|32974.8|32833.8|32974.8|32833.8|32974.8|32833.8|32974.8|32833.8|1
1626123100000|2021-07-12 20:51:40|32975.3|32834.3|32954.3|32813.3|32975.3|32834.3|32954.3|32813.3|14
1626123110000|2021-07-12 20:51:50|32953.7|32812.7|32939.3|32798.3|32953.7|32812.7|32926.6|32785.6|30
1626123120000|2021-07-12 20:52:00|32939.2|32798.2|32948.2|32807.2|32951.9|32810.9|32939.2|32798.2|25
1626123130000|2021-07-12 20:52:10|32949.1|32808.1|32947.1|32806.1|32949.1|32808.1|32947.1|32806.1|10
1626123140000|2021-07-12 20:52:20|32948|32807|32952.4|32811.4|32952.4|32811.4|32946.4|32805.4|12
1626123150000|2021-07-12 20:52:30|32953|32812|32965.7|32824.7|32965.7|32824.7|32948.3|32807.3|10
1626123160000|2021-07-12 20:52:40|32964.6|32823.6|32967.6|32826.6|32968.3|32827.3|32964.5|32823.5|15
1626123170000|2021-07-12 20:52:50|32967.8|32826.8|32967.2|32826.2|32968.5|32827.5|32966.1|32825.1|22
1626123180000|2021-07-12 20:53:00|32967.5|32826.5|32957.7|32816.7|32967.5|32826.5|32954.7|32813.7|18
1626123190000|2021-07-12 20:53:10|32957.6|32816.6|32962.7|32821.7|32962.8|32821.8|32956.7|32815.7|23
1626123200000|2021-07-12 20:53:20|32962.9|32821.9|32968.7|32827.7|32968.7|32827.7|32962.9|32821.9|25
1626123210000|2021-07-12 20:53:30|32970.6|32829.6|32972.5|32831.5|32972.5|32831.5|32970.4|32829.4|11
1626123220000|2021-07-12 20:53:40|32972.1|32831.1|32974.4|32833.4|32974.6|32833.6|32972.1|32831.1|6
1626123230000|2021-07-12 20:53:50|32975|32834|32972.4|32831.4|32976.9|32835.9|32972.4|32831.4|5
1626123240000|2021-07-12 20:54:00|32971.8|32830.8|32962|32821|32974|32833|32962|32821|8
1626123250000|2021-07-12 20:54:10|32963.1|32822.1|32960.1|32819.1|32963.7|32822.7|32960.1|32819.1|10
1626123260000|2021-07-12 20:54:20|32958.7|32817.7|32952|32811|32958.9|32817.9|32952|32811|10
1626123270000|2021-07-12 20:54:30|32954.3|32813.3|32949.8|32808.8|32954.5|32813.5|32948.6|32807.6|14
1626123280000|2021-07-12 20:54:40|32948.7|32807.7|32949.1|32808.1|32949.3|32808.3|32944.2|32803.2|16
1626123290000|2021-07-12 20:54:50|32947.7|32806.7|32950.9|32809.9|32951.1|32810.1|32944.4|32803.4|11
1626123300000|2021-07-12 20:55:00|32951.1|32810.1|32958|32817|32958|32817|32950.6|32809.6|14
1626123310000|2021-07-12 20:55:10|32958.6|32817.6|32957.3|32816.3|32959.5|32818.5|32956.8|32815.8|10
1626123320000|2021-07-12 20:55:20|32957.1|32816.1|32880.8|32739.8|32957.3|32816.3|32880.8|32739.8|25
1626123330000|2021-07-12 20:55:30|32878.2|32737.2|32870.7|32729.7|32885.1|32744.1|32870.2|32729.2|24
1626123340000|2021-07-12 20:55:40|32870.8|32729.8|32882.2|32741.2|32882.2|32741.2|32870.8|32729.8|24
1626123350000|2021-07-12 20:55:50|32882.6|32741.6|32892.5|32751.5|32895.4|32754.4|32882.6|32741.6|15
1626123360000|2021-07-12 20:56:00|32892.7|32751.7|32881.6|32740.6|32892.9|32751.9|32878.2|32737.2|27
1626123370000|2021-07-12 20:56:10|32888.3|32747.3|32874.4|32733.4|32890.3|32749.3|32870.8|32729.8|29
1626123380000|2021-07-12 20:56:20|32874.8|32733.8|32880.3|32739.3|32881|32740|32870.3|32729.3|33
1626123390000|2021-07-12 20:56:30|32882.4|32741.4|32882.5|32741.5|32883.2|32742.2|32881.5|32740.5|22
1626123400000|2021-07-12 20:56:40|32882.3|32741.3|32882.5|32741.5|32882.5|32741.5|32878.8|32737.8|10
1626123410000|2021-07-12 20:56:50|32882.4|32741.4|32882|32741|32882.6|32741.6|32882|32741|3
1626123420000|2021-07-12 20:57:00|32882.6|32741.6|32887.7|32746.7|32892.8|32751.8|32882|32741|16
1626123430000|2021-07-12 20:57:10|32892.6|32751.6|32892.5|32751.5|32893.9|32752.9|32890.3|32749.3|14
1626123440000|2021-07-12 20:57:20|32892.6|32751.6|32901.9|32760.9|32901.9|32760.9|32892.5|32751.5|5
1626123450000|2021-07-12 20:57:30|32902.1|32761.1|32901.5|32760.5|32902.1|32761.1|32901.2|32760.2|4
1626123460000|2021-07-12 20:57:40|32900.4|32759.4|32911.8|32770.8|32913.2|32772.2|32900.4|32759.4|19
1626123470000|2021-07-12 20:57:50|32911.7|32770.7|32909.5|32768.5|32913.6|32772.6|32909.5|32768.5|11
1626123480000|2021-07-12 20:58:00|32912.4|32771.4|32888.8|32747.8|32914.1|32773.1|32886.4|32745.4|20
1626123490000|2021-07-12 20:58:10|32886.7|32745.7|32890.3|32749.3|32890.3|32749.3|32885.1|32744.1|21
1626123500000|2021-07-12 20:58:20|32895.4|32754.4|32903.9|32762.9|32909.5|32768.5|32895.4|32754.4|20
1626123510000|2021-07-12 20:58:30|32902.5|32761.5|32906.4|32765.4|32908.1|32767.1|32902.5|32761.5|26
1626123520000|2021-07-12 20:58:40|32906.9|32765.9|32911.9|32770.9|32911.9|32770.9|32905.9|32764.9|12
1626123530000|2021-07-12 20:58:50|32910.9|32769.9|32905.3|32764.3|32913.1|32772.1|32905.3|32764.3|9
1626123540000|2021-07-12 20:59:00|32903.9|32762.9|32890.6|32749.6|32905.2|32764.2|32889.4|32748.4|19
1626123550000|2021-07-12 20:59:10|32890.5|32749.5|32901.5|32760.5|32901.5|32760.5|32889.5|32748.5|14
1626123560000|2021-07-12 20:59:20|32904.9|32763.9|32908.1|32767.1|32908.8|32767.8|32896.1|32755.1|16
1626123570000|2021-07-12 20:59:30|32908.6|32767.6|32912.5|32771.5|32912.5|32771.5|32908.5|32767.5|18
1626123580000|2021-07-12 20:59:40|32913.4|32772.4|32923.3|32782.3|32924.2|32783.2|32913.4|32772.4|25
1626123590000|2021-07-12 20:59:50|32922.8|32781.8|32919|32778|32923.8|32782.8|32919|32778|18
1626123600000|2021-07-12 21:00:00|32918.7|32777.7|32916|32775|32918.7|32777.7|32915.3|32774.3|26
1626123610000|2021-07-12 21:00:10|32917.7|32776.7|32922.3|32781.3|32922.8|32781.8|32917.7|32776.7|18
1626123620000|2021-07-12 21:00:20|32920.2|32779.2|32928.1|32787.1|32928.1|32787.1|32919.7|32778.7|18
1626123630000|2021-07-12 21:00:30|32927.6|32786.6|32932.5|32791.5|32932.8|32791.8|32927.6|32786.6|3
1626123640000|2021-07-12 21:00:40|32931.6|32790.6|32932.8|32791.8|32932.8|32791.8|32931.6|32790.6|10
1626123650000|2021-07-12 21:00:50|32933|32792|32936.7|32795.7|32948.4|32807.4|32932.8|32791.8|32
1626123660000|2021-07-12 21:01:00|32939.5|32798.5|32932.9|32791.9|32939.5|32798.5|32930|32789|28
1626123670000|2021-07-12 21:01:10|32933|32792|32934.4|32793.4|32935.4|32794.4|32932.8|32791.8|25
1626123680000|2021-07-12 21:01:20|32934.5|32793.5|32932.8|32791.8|32934.5|32793.5|32931.9|32790.9|16
1626123690000|2021-07-12 21:01:30|32933.2|32792.2|32926.5|32785.5|32933.2|32792.2|32926.5|32785.5|20
1626123700000|2021-07-12 21:01:40|32928.1|32787.1|32928.4|32787.4|32928.5|32787.5|32926.7|32785.7|9
1626123710000|2021-07-12 21:01:50|32928.5|32787.5|32927.7|32786.7|32929.7|32788.7|32927.7|32786.7|11
1626123720000|2021-07-12 21:02:00|32927.8|32786.8|32926.2|32785.2|32927.8|32786.8|32926.2|32785.2|8
1626123730000|2021-07-12 21:02:10|32925.7|32784.7|32926.3|32785.3|32927.4|32786.4|32925|32784|16
1626123740000|2021-07-12 21:02:20|32924.6|32783.6|32931.3|32790.3|32931.3|32790.3|32924.1|32783.1|25
1626123750000|2021-07-12 21:02:30|32930.3|32789.3|32939.2|32798.2|32939.2|32798.2|32930.3|32789.3|19
1626123760000|2021-07-12 21:02:40|32938.7|32797.7|32940.7|32799.7|32942.4|32801.4|32938.7|32797.7|20
1626123770000|2021-07-12 21:02:50|32940.3|32799.3|32941.4|32800.4|32941.4|32800.4|32940.2|32799.2|7
1626123780000|2021-07-12 21:03:00|32941.3|32800.3|32941.9|32800.9|32941.9|32800.9|32941.3|32800.3|11
1626123790000|2021-07-12 21:03:10|32942.1|32801.1|32942.1|32801.1|32942.2|32801.2|32942|32801|5
1626123800000|2021-07-12 21:03:20|32942|32801|32945|32804|32945|32804|32941.1|32800.1|12
1626123810000|2021-07-12 21:03:30|32946.1|32805.1|32961.5|32820.5|32962.4|32821.4|32946.1|32805.1|29
1626123820000|2021-07-12 21:03:40|32961.6|32820.6|32962.2|32821.2|32962.2|32821.2|32948.8|32807.8|26
1626123830000|2021-07-12 21:03:50|32962.7|32821.7|32963.4|32822.4|32964.6|32823.6|32961.6|32820.6|22
1626123840000|2021-07-12 21:04:00|32963.5|32822.5|32966.2|32825.2|32966.2|32825.2|32963.5|32822.5|18
1626123850000|2021-07-12 21:04:10|32966.1|32825.1|32969.5|32828.5|32969.5|32828.5|32966.1|32825.1|14
1626123860000|2021-07-12 21:04:20|32969.1|32828.1|32971.1|32830.1|32971.1|32830.1|32969.1|32828.1|21
1626123870000|2021-07-12 21:04:30|32971.5|32830.5|32971.7|32830.7|32972.7|32831.7|32971.4|32830.4|8
1626123880000|2021-07-12 21:04:40|32971.5|32830.5|32971.5|32830.5|32971.8|32830.8|32971.1|32830.1|10
1626123890000|2021-07-12 21:04:50|32972.2|32831.2|32980.4|32839.4|32980.4|32839.4|32971.3|32830.3|17
1626123900000|2021-07-12 21:05:00|32981|32840|32977|32836|32981|32840|32976.3|32835.3|13
1626123910000|2021-07-12 21:05:10|32978.3|32837.3|32978.4|32837.4|32978.4|32837.4|32977.2|32836.2|7
1626123920000|2021-07-12 21:05:20|32980.4|32839.4|32982.6|32841.6|32982.6|32841.6|32980.4|32839.4|2
1626123930000|2021-07-12 21:05:30|32982.2|32841.2|32985.5|32844.5|32985.5|32844.5|32982.1|32841.1|7
1626123940000|2021-07-12 21:05:40|32984.3|32843.3|32983|32842|32984.3|32843.3|32983|32842|5
1626123950000|2021-07-12 21:05:50|32984.1|32843.1|32984.1|32843.1|32984.9|32843.9|32984.1|32843.1|3
1626123970000|2021-07-12 21:06:10|32984.5|32843.5|32985.3|32844.3|32985.9|32844.9|32984.5|32843.5|9
1626123980000|2021-07-12 21:06:20|32985.4|32844.4|32997.9|32856.9|32998.8|32857.8|32984.1|32843.1|25
1626123990000|2021-07-12 21:06:30|32998.7|32857.7|33001.1|32860.1|33001.6|32860.6|32998.7|32857.7|5
1626124000000|2021-07-12 21:06:40|33002.3|32861.3|33005.6|32864.6|33005.6|32864.6|33001.1|32860.1|6
1626124010000|2021-07-12 21:06:50|33003.7|32862.7|32996.4|32855.4|33003.7|32862.7|32985.7|32844.7|13
1626124020000|2021-07-12 21:07:00|32996.6|32855.6|32998|32857|33000.2|32859.2|32995.5|32854.5|32
1626124030000|2021-07-12 21:07:10|32997.6|32856.6|32997.9|32856.9|32998.1|32857.1|32997.6|32856.6|10
1626124040000|2021-07-12 21:07:20|32997.6|32856.6|32999.4|32858.4|32999.4|32858.4|32997.5|32856.5|8
1626124050000|2021-07-12 21:07:30|32999.3|32858.3|33005.1|32864.1|33005.6|32864.6|32999.3|32858.3|19
1626124060000|2021-07-12 21:07:40|33005.6|32864.6|33005.6|32864.6|33005.8|32864.8|33005|32864|9
1626124070000|2021-07-12 21:07:50|33005|32864|33006.5|32865.5|33006.5|32865.5|33005|32864|6
1626124080000|2021-07-12 21:08:00|33006.2|32865.2|33009.5|32868.5|33010.2|32869.2|33006.2|32865.2|9
1626124090000|2021-07-12 21:08:10|33011|32870|33009.5|32868.5|33011.2|32870.2|33009.5|32868.5|11
1626124100000|2021-07-12 21:08:20|33009.6|32868.6|32998.2|32857.2|33009.6|32868.6|32998.2|32857.2|12
1626124110000|2021-07-12 21:08:30|32998|32857|32998.4|32857.4|32998.9|32857.9|32997.1|32856.1|13
1626124120000|2021-07-12 21:08:40|32998.2|32857.2|32995.9|32854.9|32998.2|32857.2|32995.4|32854.4|16
1626124130000|2021-07-12 21:08:50|32996.3|32855.3|32993.2|32852.2|32997.3|32856.3|32993.2|32852.2|12
1626124140000|2021-07-12 21:09:00|32993.5|32852.5|32987.2|32846.2|32994.3|32853.3|32987.2|32846.2|8
1626124150000|2021-07-12 21:09:10|32983.7|32842.7|32980.4|32839.4|32984.7|32843.7|32979.3|32838.3|20
1626124160000|2021-07-12 21:09:20|32978.8|32837.8|32968|32827|32978.8|32837.8|32961.5|32820.5|26
1626124170000|2021-07-12 21:09:30|32967.9|32826.9|32962.4|32821.4|32967.9|32826.9|32961.4|32820.4|22
1626124180000|2021-07-12 21:09:40|32962.7|32821.7|32974.2|32833.2|32974.2|32833.2|32962.1|32821.1|22
1626124190000|2021-07-12 21:09:50|32974.3|32833.3|32980.8|32839.8|32981|32840|32974.3|32833.3|11
1626124200000|2021-07-12 21:10:00|32980.7|32839.7|32976.1|32835.1|32980.8|32839.8|32975.8|32834.8|19
1626124210000|2021-07-12 21:10:10|32976.3|32835.3|32977.8|32836.8|32980|32839|32976.3|32835.3|16
1626124220000|2021-07-12 21:10:20|32978.5|32837.5|32978.9|32837.9|32981.1|32840.1|32978.1|32837.1|26
1626124230000|2021-07-12 21:10:30|32979.7|32838.7|32985.6|32844.6|32985.6|32844.6|32979.6|32838.6|25
1626124240000|2021-07-12 21:10:40|32985.8|32844.8|32989.2|32848.2|32990.4|32849.4|32985.1|32844.1|21
1626124250000|2021-07-12 21:10:50|32988.7|32847.7|32988.7|32847.7|32990.1|32849.1|32988.5|32847.5|24
1626124260000|2021-07-12 21:11:00|32988.6|32847.6|32988.6|32847.6|32990.7|32849.7|32987.3|32846.3|11
1626124270000|2021-07-12 21:11:10|32989.2|32848.2|32992.3|32851.3|32992.3|32851.3|32988.9|32847.9|12
1626124280000|2021-07-12 21:11:20|32994.3|32853.3|32994.3|32853.3|32995.3|32854.3|32994.2|32853.2|14
1626124290000|2021-07-12 21:11:30|32995.8|32854.8|32997.3|32856.3|32998.1|32857.1|32995|32854|27
1626124300000|2021-07-12 21:11:40|32996.9|32855.9|32998.6|32857.6|32998.9|32857.9|32996.9|32855.9|21
1626124310000|2021-07-12 21:11:50|32998.8|32857.8|32999.7|32858.7|33000.9|32859.9|32998.1|32857.1|17
1626124320000|2021-07-12 21:12:00|32999.6|32858.6|33005.4|32864.4|33006.6|32865.6|32999.6|32858.6|14
1626124330000|2021-07-12 21:12:10|33005.5|32864.5|33007.7|32866.7|33007.7|32866.7|33003.4|32862.4|15
1626124340000|2021-07-12 21:12:20|33007.6|32866.6|33009.1|32868.1|33010.3|32869.3|33007.6|32866.6|22
1626124350000|2021-07-12 21:12:30|33007.1|32866.1|33006.7|32865.7|33007.1|32866.1|33002.6|32861.6|25
1626124360000|2021-07-12 21:12:40|33006.2|32865.2|33009.3|32868.3|33009.3|32868.3|33005.5|32864.5|24
1626124370000|2021-07-12 21:12:50|33010.2|32869.2|33010.6|32869.6|33011.2|32870.2|33005.8|32864.8|18
1626124380000|2021-07-12 21:13:00|33010.5|32869.5|33008.8|32867.8|33011.7|32870.7|33007|32866|20
1626124390000|2021-07-12 21:13:10|33011|32870|33001.3|32860.3|33011.3|32870.3|33001.3|32860.3|33
1626124400000|2021-07-12 21:13:20|33001.4|32860.4|32988.4|32847.4|33001.4|32860.4|32977.4|32836.4|25
1626124410000|2021-07-12 21:13:30|32988.6|32847.6|32985.9|32844.9|32988.6|32847.6|32983.8|32842.8|27
1626124420000|2021-07-12 21:13:40|32986.6|32845.6|32981.6|32840.6|32986.6|32845.6|32981.6|32840.6|5
1626124430000|2021-07-12 21:13:50|32982.6|32841.6|32984.7|32843.7|32987.2|32846.2|32980.5|32839.5|11
1626124440000|2021-07-12 21:14:00|32985.9|32844.9|32999.4|32858.4|32999.4|32858.4|32984.6|32843.6|19
1626124450000|2021-07-12 21:14:10|32999.9|32858.9|33000.2|32859.2|33000.3|32859.3|32994.4|32853.4|10
1626124460000|2021-07-12 21:14:20|32996.7|32855.7|32994.3|32853.3|32997.8|32856.8|32994.3|32853.3|10
1626124470000|2021-07-12 21:14:30|32995.5|32854.5|32997.1|32856.1|32997.1|32856.1|32995.5|32854.5|5
1626124480000|2021-07-12 21:14:40|32995.5|32854.5|32995.5|32854.5|32995.8|32854.8|32995.5|32854.5|3
1626124490000|2021-07-12 21:14:50|32995.8|32854.8|33000.9|32859.9|33000.9|32859.9|32995.8|32854.8|14
1626124500000|2021-07-12 21:15:00|33000.8|32859.8|33004.4|32863.4|33004.4|32863.4|32999.8|32858.8|10
1626124510000|2021-07-12 21:15:10|33005.3|32864.3|33014.6|32873.6|33014.6|32873.6|33005.3|32864.3|13
1626124520000|2021-07-12 21:15:20|33014.7|32873.7|33027.5|32886.5|33027.5|32886.5|33014.1|32873.1|13
1626124530000|2021-07-12 21:15:30|33027.4|32886.4|33025.9|32884.9|33032.7|32891.7|33025.6|32884.6|16
1626124540000|2021-07-12 21:15:40|33027.8|32886.8|33025.6|32884.6|33027.8|32886.8|33025.6|32884.6|4
1626124550000|2021-07-12 21:15:50|33028.4|32887.4|33021.6|32880.6|33028.4|32887.4|33021.6|32880.6|4
1626124560000|2021-07-12 21:16:00|33021.9|32880.9|33020.2|32879.2|33026.5|32885.5|33020.2|32879.2|14
1626124570000|2021-07-12 21:16:10|33028.6|32887.6|33020.2|32879.2|33037.2|32896.2|33020.2|32879.2|20
1626124580000|2021-07-12 21:16:20|33028.7|32887.7|32971.4|32830.4|33033.4|32892.4|32971.4|32830.4|36
1626124590000|2021-07-12 21:16:30|32971.5|32830.5|32973.2|32832.2|32973.2|32832.2|32968.1|32827.1|10
1626124600000|2021-07-12 21:16:40|32971.7|32830.7|32963.7|32822.7|32972.6|32831.6|32961.1|32820.1|29
1626124610000|2021-07-12 21:16:50|32963.8|32822.8|32969.6|32828.6|32969.7|32828.7|32962.7|32821.7|20
1626124620000|2021-07-12 21:17:00|32969.4|32828.4|32963.2|32822.2|32969.4|32828.4|32962.5|32821.5|28
1626124630000|2021-07-12 21:17:10|32962.8|32821.8|32961.4|32820.4|32964.2|32823.2|32961.4|32820.4|16
1626124640000|2021-07-12 21:17:20|32961.1|32820.1|32937.7|32796.7|32961.2|32820.2|32937.7|32796.7|29
1626124650000|2021-07-12 21:17:30|32938.5|32797.5|32937.3|32796.3|32938.5|32797.5|32933.4|32792.4|26
1626124660000|2021-07-12 21:17:40|32937.2|32796.2|32941.6|32800.6|32942.6|32801.6|32937.2|32796.2|19
1626124670000|2021-07-12 21:17:50|32941.8|32800.8|32954.7|32813.7|32954.7|32813.7|32940.8|32799.8|21
1626124680000|2021-07-12 21:18:00|32954.5|32813.5|32952.8|32811.8|32954.6|32813.6|32952.1|32811.1|16
1626124690000|2021-07-12 21:18:10|32953.2|32812.2|32971.4|32830.4|32971.4|32830.4|32952.5|32811.5|18
1626124700000|2021-07-12 21:18:20|32973.3|32832.3|32985.4|32844.4|32985.4|32844.4|32971.6|32830.6|24
1626124710000|2021-07-12 21:18:30|32986.1|32845.1|32985.7|32844.7|32987.9|32846.9|32978.3|32837.3|27
1626124720000|2021-07-12 21:18:40|32986.8|32845.8|32983.5|32842.5|32986.8|32845.8|32982.6|32841.6|17
1626124730000|2021-07-12 21:18:50|32983|32842|32983.5|32842.5|32983.9|32842.9|32983|32842|7
1626124740000|2021-07-12 21:19:00|32984.5|32843.5|32983.1|32842.1|32984.5|32843.5|32983.1|32842.1|4
1626124750000|2021-07-12 21:19:10|32983.9|32842.9|32983.5|32842.5|32983.9|32842.9|32983.5|32842.5|2
1626124760000|2021-07-12 21:19:20|32983.2|32842.2|32984.1|32843.1|32984.1|32843.1|32982.8|32841.8|6
1626124770000|2021-07-12 21:19:30|32984.6|32843.6|32987.8|32846.8|32987.8|32846.8|32984.6|32843.6|4
1626124780000|2021-07-12 21:19:40|32987.1|32846.1|32987.2|32846.2|32987.2|32846.2|32987.1|32846.1|2
1626124790000|2021-07-12 21:19:50|32976.6|32835.6|32973.3|32832.3|32977.2|32836.2|32973.2|32832.2|9
1626124800000|2021-07-12 21:20:00|32973.2|32832.2|32981.9|32840.9|32982|32841|32972.7|32831.7|19
1626124810000|2021-07-12 21:20:10|32982.8|32841.8|32987.4|32846.4|32987.4|32846.4|32977.3|32836.3|7
1626124820000|2021-07-12 21:20:20|32987.2|32846.2|32996.6|32855.6|32996.6|32855.6|32987.1|32846.1|9
1626124830000|2021-07-12 21:20:30|32996.9|32855.9|32996.9|32855.9|32996.9|32855.9|32996.9|32855.9|1
1626124840000|2021-07-12 21:20:40|32995.3|32854.3|32983.1|32842.1|32995.3|32854.3|32983|32842|10
1626124850000|2021-07-12 21:20:50|32983.2|32842.2|32991.1|32850.1|32991.1|32850.1|32983.2|32842.2|12
1626124860000|2021-07-12 21:21:00|32990.3|32849.3|32990.2|32849.2|32990.3|32849.3|32990.2|32849.2|2
1626124870000|2021-07-12 21:21:10|32988.1|32847.1|32994.8|32853.8|32994.8|32853.8|32988.1|32847.1|17
1626124880000|2021-07-12 21:21:20|32996.8|32855.8|32993.2|32852.2|32998.6|32857.6|32993.2|32852.2|16
1626124890000|2021-07-12 21:21:30|32994|32853|32995.4|32854.4|32995.4|32854.4|32989.5|32848.5|13
1626124900000|2021-07-12 21:21:40|32995.6|32854.6|32999.5|32858.5|32999.5|32858.5|32995.6|32854.6|13
1626124910000|2021-07-12 21:21:50|32998.4|32857.4|32998.5|32857.5|32998.5|32857.5|32997.9|32856.9|4
1626124920000|2021-07-12 21:22:00|32998.9|32857.9|32996.9|32855.9|32998.9|32857.9|32996.3|32855.3|4
1626124930000|2021-07-12 21:22:10|32997.2|32856.2|32992.1|32851.1|32997.2|32856.2|32990.9|32849.9|13
1626124940000|2021-07-12 21:22:20|32991.5|32850.5|32992.3|32851.3|32992.9|32851.9|32991.5|32850.5|7
1626124950000|2021-07-12 21:22:30|32992.2|32851.2|32993|32852|32993.1|32852.1|32991.3|32850.3|14
1626124960000|2021-07-12 21:22:40|32993.6|32852.6|32996|32855|32996.1|32855.1|32993.6|32852.6|8
1626124970000|2021-07-12 21:22:50|32997.8|32856.8|32996.2|32855.2|32997.8|32856.8|32995.6|32854.6|11
1626124980000|2021-07-12 21:23:00|32995.4|32854.4|32996.1|32855.1|32996.1|32855.1|32995.4|32854.4|2
1626124990000|2021-07-12 21:23:10|32995.8|32854.8|32996.1|32855.1|32996.2|32855.2|32995.6|32854.6|11
1626125000000|2021-07-12 21:23:20|32995.7|32854.7|32975.1|32834.1|32996.1|32855.1|32975.1|32834.1|29
1626125010000|2021-07-12 21:23:30|32974.2|32833.2|32973.1|32832.1|32974.5|32833.5|32973.1|32832.1|9
1626125020000|2021-07-12 21:23:40|32972.8|32831.8|32964.2|32823.2|32972.8|32831.8|32963.8|32822.8|19
1626125030000|2021-07-12 21:23:50|32964.7|32823.7|32964.4|32823.4|32965.7|32824.7|32964|32823|20
1626125040000|2021-07-12 21:24:00|32960.8|32819.8|32959.4|32818.4|32960.8|32819.8|32957.4|32816.4|26
1626125050000|2021-07-12 21:24:10|32958|32817|32973.8|32832.8|32979.9|32838.9|32958|32817|33
1626125060000|2021-07-12 21:24:20|32985.7|32844.7|32986.8|32845.8|32988.4|32847.4|32978.7|32837.7|26
1626125070000|2021-07-12 21:24:30|32986.7|32845.7|32975.6|32834.6|32987.2|32846.2|32975.5|32834.5|15
1626125080000|2021-07-12 21:24:40|32975.1|32834.1|32960.3|32819.3|32977.6|32836.6|32960|32819|23
1626125090000|2021-07-12 21:24:50|32960.5|32819.5|32955.8|32814.8|32960.5|32819.5|32955|32814|26
1626125100000|2021-07-12 21:25:00|32955.4|32814.4|32954|32813|32958.9|32817.9|32952.1|32811.1|28
1626125110000|2021-07-12 21:25:10|32953.8|32812.8|32953.7|32812.7|32957.9|32816.9|32953|32812|29
1626125120000|2021-07-12 21:25:20|32953.8|32812.8|32923.6|32782.6|32954.5|32813.5|32922.1|32781.1|31
1626125130000|2021-07-12 21:25:30|32922.4|32781.4|32920.6|32779.6|32924.6|32783.6|32919.9|32778.9|31
1626125140000|2021-07-12 21:25:40|32920.8|32779.8|32932.2|32791.2|32932.2|32791.2|32920.3|32779.3|22
1626125150000|2021-07-12 21:25:50|32931.9|32790.9|32934|32793|32934.4|32793.4|32931.9|32790.9|12
1626125160000|2021-07-12 21:26:00|32934.4|32793.4|32910.5|32769.5|32937.1|32796.1|32910.5|32769.5|23
1626125170000|2021-07-12 21:26:10|32910.6|32769.6|32915.1|32774.1|32916.4|32775.4|32909.5|32768.5|29
1626125180000|2021-07-12 21:26:20|32917|32776|32923.9|32782.9|32923.9|32782.9|32917|32776|13
1626125190000|2021-07-12 21:26:30|32923.4|32782.4|32922.3|32781.3|32923.7|32782.7|32922|32781|8
1626125200000|2021-07-12 21:26:40|32923.6|32782.6|32931.4|32790.4|32931.4|32790.4|32923.6|32782.6|6
1626125210000|2021-07-12 21:26:50|32926.1|32785.1|32927.4|32786.4|32932.4|32791.4|32923.9|32782.9|19
1626125220000|2021-07-12 21:27:00|32927.7|32786.7|32922.3|32781.3|32929.8|32788.8|32921.8|32780.8|14
1626125230000|2021-07-12 21:27:10|32922.6|32781.6|32913.5|32772.5|32922.8|32781.8|32913.5|32772.5|21
1626125240000|2021-07-12 21:27:20|32912.6|32771.6|32921.1|32780.1|32921.1|32780.1|32911.1|32770.1|22
1626125250000|2021-07-12 21:27:30|32922.6|32781.6|32926.6|32785.6|32928.1|32787.1|32922.6|32781.6|22
1626125260000|2021-07-12 21:27:40|32928.2|32787.2|32926.6|32785.6|32929.1|32788.1|32926.3|32785.3|12
1626125270000|2021-07-12 21:27:50|32926.3|32785.3|32926.6|32785.6|32927.6|32786.6|32926.3|32785.3|12
1626125280000|2021-07-12 21:28:00|32926.4|32785.4|32927.6|32786.6|32927.6|32786.6|32926.4|32785.4|3
1626125290000|2021-07-12 21:28:10|32926.5|32785.5|32930.4|32789.4|32932.3|32791.3|32926.5|32785.5|11
1626125300000|2021-07-12 21:28:20|32931.8|32790.8|32931|32790|32931.8|32790.8|32930.4|32789.4|7
1626125310000|2021-07-12 21:28:30|32930.4|32789.4|32935.8|32794.8|32936.1|32795.1|32930.4|32789.4|6
1626125320000|2021-07-12 21:28:40|32936.1|32795.1|32935.8|32794.8|32936.1|32795.1|32935.8|32794.8|4
1626125330000|2021-07-12 21:28:50|32935.9|32794.9|32935.9|32794.9|32935.9|32794.9|32935.9|32794.9|1
1626125340000|2021-07-12 21:29:00|32936|32795|32938.6|32797.6|32938.6|32797.6|32936|32795|7
1626125350000|2021-07-12 21:29:10|32939.6|32798.6|32938.8|32797.8|32940.1|32799.1|32938.8|32797.8|6
1626125360000|2021-07-12 21:29:20|32939.5|32798.5|32950.5|32809.5|32950.6|32809.6|32939.5|32798.5|21
1626125370000|2021-07-12 21:29:30|32950.4|32809.4|32950.3|32809.3|32950.6|32809.6|32948.3|32807.3|34
1626125380000|2021-07-12 21:29:40|32949.5|32808.5|32950.6|32809.6|32950.6|32809.6|32949.5|32808.5|9
1626125390000|2021-07-12 21:29:50|32949.4|32808.4|32946.3|32805.3|32949.4|32808.4|32946|32805|13
1626125400000|2021-07-12 21:30:00|32946.5|32805.5|32946.5|32805.5|32947.2|32806.2|32946.4|32805.4|10
1626125410000|2021-07-12 21:30:10|32945.7|32804.7|32939.3|32798.3|32945.7|32804.7|32939.3|32798.3|5
1626125420000|2021-07-12 21:30:20|32938.7|32797.7|32931.6|32790.6|32938.7|32797.7|32931.2|32790.2|13
1626125430000|2021-07-12 21:30:30|32931.2|32790.2|32926.6|32785.6|32931.6|32790.6|32924.5|32783.5|16
1626125440000|2021-07-12 21:30:40|32923.3|32782.3|32910.1|32769.1|32923.8|32782.8|32909.1|32768.1|27
1626125450000|2021-07-12 21:30:50|32910.2|32769.2|32914.2|32773.2|32915.4|32774.4|32910.2|32769.2|21
1626125460000|2021-07-12 21:31:00|32914.3|32773.3|32908.8|32767.8|32914.5|32773.5|32908.2|32767.2|25
1626125470000|2021-07-12 21:31:10|32908.5|32767.5|32905.3|32764.3|32908.5|32767.5|32904.5|32763.5|6
1626125480000|2021-07-12 21:31:20|32907|32766|32905.5|32764.5|32907|32766|32905.3|32764.3|4
1626125490000|2021-07-12 21:31:30|32906.4|32765.4|32911.1|32770.1|32911.1|32770.1|32905.1|32764.1|5
1626125500000|2021-07-12 21:31:40|32909.1|32768.1|32910|32769|32910|32769|32908.5|32767.5|16
1626125510000|2021-07-12 21:31:50|32911.1|32770.1|32909|32768|32911.1|32770.1|32909|32768|5
1626125520000|2021-07-12 21:32:00|32909.1|32768.1|32907.9|32766.9|32909.2|32768.2|32907.9|32766.9|15
1626125530000|2021-07-12 21:32:10|32908.2|32767.2|32899|32758|32908.2|32767.2|32898.7|32757.7|23
1626125540000|2021-07-12 21:32:20|32899.2|32758.2|32897|32756|32899.2|32758.2|32896.3|32755.3|22
1626125550000|2021-07-12 21:32:30|32896.3|32755.3|32903.3|32762.3|32903.5|32762.5|32896.3|32755.3|11
1626125560000|2021-07-12 21:32:40|32903.7|32762.7|32903.5|32762.5|32903.7|32762.7|32899.4|32758.4|13
1626125570000|2021-07-12 21:32:50|32903.7|32762.7|32904.6|32763.6|32904.6|32763.6|32903.7|32762.7|4
1626125580000|2021-07-12 21:33:00|32904.2|32763.2|32904.2|32763.2|32904.2|32763.2|32904.2|32763.2|1
1626125590000|2021-07-12 21:33:10|32904.8|32763.8|32904.8|32763.8|32904.8|32763.8|32904.8|32763.8|1
1626125600000|2021-07-12 21:33:20|32903|32762|32903|32762|32903|32762|32903|32762|1
1626125610000|2021-07-12 21:33:30|32904.3|32763.3|32904.6|32763.6|32905|32764|32903|32762|9
1626125620000|2021-07-12 21:33:40|32903.9|32762.9|32900.3|32759.3|32903.9|32762.9|32900.3|32759.3|9
1626125630000|2021-07-12 21:33:50|32900.2|32759.2|32897.8|32756.8|32900.2|32759.2|32897|32756|12
1626125640000|2021-07-12 21:34:00|32898.2|32757.2|32897.2|32756.2|32898.2|32757.2|32897.1|32756.1|14
1626125650000|2021-07-12 21:34:10|32897.3|32756.3|32898.3|32757.3|32898.5|32757.5|32897.3|32756.3|6
1626125660000|2021-07-12 21:34:20|32897.9|32756.9|32898.2|32757.2|32898.7|32757.7|32897.1|32756.1|20
1626125670000|2021-07-12 21:34:30|32897.8|32756.8|32905.9|32764.9|32907.7|32766.7|32897.8|32756.8|23
1626125680000|2021-07-12 21:34:40|32906.7|32765.7|32906.4|32765.4|32907.6|32766.6|32906.4|32765.4|3
1626125690000|2021-07-12 21:34:50|32906.7|32765.7|32906.6|32765.6|32906.7|32765.7|32906.6|32765.6|2
1626125700000|2021-07-12 21:35:00|32906.7|32765.7|32906.9|32765.9|32906.9|32765.9|32905.8|32764.8|8
1626125720000|2021-07-12 21:35:20|32907.5|32766.5|32909.9|32768.9|32909.9|32768.9|32907.4|32766.4|5
1626125730000|2021-07-12 21:35:30|32910.1|32769.1|32909.9|32768.9|32910.1|32769.1|32909.4|32768.4|4
1626125740000|2021-07-12 21:35:40|32911.2|32770.2|32911.3|32770.3|32913|32772|32909.9|32768.9|18
1626125750000|2021-07-12 21:35:50|32910.8|32769.8|32912.3|32771.3|32913.8|32772.8|32910.3|32769.3|17
1626125760000|2021-07-12 21:36:00|32912.2|32771.2|32912.2|32771.2|32912.2|32771.2|32912.2|32771.2|1
1626125770000|2021-07-12 21:36:10|32913.3|32772.3|32913.3|32772.3|32913.3|32772.3|32913.3|32772.3|1
1626125780000|2021-07-12 21:36:20|32918.1|32777.1|32919.8|32778.8|32919.8|32778.8|32918.1|32777.1|6
1626125800000|2021-07-12 21:36:40|32920.2|32779.2|32920.2|32779.2|32921.4|32780.4|32920.2|32779.2|3
1626125820000|2021-07-12 21:37:00|32922.4|32781.4|32927.5|32786.5|32927.5|32786.5|32922.4|32781.4|6
1626125830000|2021-07-12 21:37:10|32927.3|32786.3|32921.9|32780.9|32927.7|32786.7|32921.3|32780.3|8
1626125840000|2021-07-12 21:37:20|32925.5|32784.5|32920.6|32779.6|32925.5|32784.5|32920.6|32779.6|6
1626125850000|2021-07-12 21:37:30|32934.5|32793.5|32920.6|32779.6|32934.5|32793.5|32920.6|32779.6|4
1626125870000|2021-07-12 21:37:50|32921.3|32780.3|32920.6|32779.6|32926.8|32785.8|32920.6|32779.6|3
1626125880000|2021-07-12 21:38:00|32921.3|32780.3|32920.6|32779.6|32923.3|32782.3|32920.6|32779.6|5
1626125920000|2021-07-12 21:38:40|32922.2|32781.2|32943.8|32802.8|32943.8|32802.8|32920.6|32779.6|16
1626125930000|2021-07-12 21:38:50|32941.8|32800.8|32948|32807|32949|32808|32941.8|32800.8|26
1626125940000|2021-07-12 21:39:00|32948.1|32807.1|32953.4|32812.4|32954.6|32813.6|32942.1|32801.1|32
1626125950000|2021-07-12 21:39:10|32954.6|32813.6|32951.1|32810.1|32956.9|32815.9|32949.1|32808.1|29
1626125960000|2021-07-12 21:39:20|32950.8|32809.8|32953.5|32812.5|32955.5|32814.5|32950.4|32809.4|32
1626125970000|2021-07-12 21:39:30|32952.9|32811.9|32953.3|32812.3|32954.5|32813.5|32951|32810|19
1626125980000|2021-07-12 21:39:40|32951.9|32810.9|32956.1|32815.1|32957.3|32816.3|32951.9|32810.9|31
1626125990000|2021-07-12 21:39:50|32956.3|32815.3|32959.6|32818.6|32959.6|32818.6|32956.1|32815.1|13
1626126000000|2021-07-12 21:40:00|32958.7|32817.7|32956.4|32815.4|32958.7|32817.7|32956.4|32815.4|9
1626126010000|2021-07-12 21:40:10|32955|32814|32953.5|32812.5|32955|32814|32953.5|32812.5|7
1626126020000|2021-07-12 21:40:20|32954.8|32813.8|32935.9|32794.9|32954.8|32813.8|32935.7|32794.7|19
1626126030000|2021-07-12 21:40:30|32935.8|32794.8|32935.7|32794.7|32936|32795|32933.7|32792.7|25
1626126040000|2021-07-12 21:40:40|32933.8|32792.8|32939.9|32798.9|32941.5|32800.5|32933.8|32792.8|25
1626126050000|2021-07-12 21:40:50|32941.7|32800.7|32941.3|32800.3|32941.7|32800.7|32940.3|32799.3|4
1626126060000|2021-07-12 21:41:00|32942.2|32801.2|32943.6|32802.6|32943.6|32802.6|32942.2|32801.2|5
1626126070000|2021-07-12 21:41:10|32943|32802|32944|32803|32944.2|32803.2|32943|32802|4
1626126080000|2021-07-12 21:41:20|32943.1|32802.1|32944.7|32803.7|32944.7|32803.7|32942.1|32801.1|13
1626126090000|2021-07-12 21:41:30|32944.2|32803.2|32949.5|32808.5|32949.6|32808.6|32944.2|32803.2|11
1626126100000|2021-07-12 21:41:40|32949.6|32808.6|32954.8|32813.8|32954.8|32813.8|32949.3|32808.3|7
1626126120000|2021-07-12 21:42:00|32954.7|32813.7|32953.1|32812.1|32954.7|32813.7|32950.5|32809.5|8
1626126130000|2021-07-12 21:42:10|32952.7|32811.7|32953.4|32812.4|32953.4|32812.4|32952.7|32811.7|5
1626126140000|2021-07-12 21:42:20|32954.5|32813.5|32954.5|32813.5|32954.5|32813.5|32954.5|32813.5|1
1626126150000|2021-07-12 21:42:30|32954|32813|32952.3|32811.3|32954.8|32813.8|32952.3|32811.3|5
1626126160000|2021-07-12 21:42:40|32952.2|32811.2|32951.2|32810.2|32953.3|32812.3|32950.8|32809.8|4
1626126170000|2021-07-12 21:42:50|32952.4|32811.4|32951.9|32810.9|32953.9|32812.9|32951.2|32810.2|30
1626126180000|2021-07-12 21:43:00|32952|32811|32951.1|32810.1|32954.2|32813.2|32950.7|32809.7|27
1626126190000|2021-07-12 21:43:10|32951.2|32810.2|32953.8|32812.8|32953.8|32812.8|32950.1|32809.1|21
1626126200000|2021-07-12 21:43:20|32953.7|32812.7|32958.2|32817.2|32958.2|32817.2|32953.6|32812.6|10
1626126210000|2021-07-12 21:43:30|32957.3|32816.3|32981.6|32840.6|32982.7|32841.7|32957.3|32816.3|23
1626126220000|2021-07-12 21:43:40|32983.6|32842.6|32978.9|32837.9|32983.8|32842.8|32975.8|32834.8|24
1626126230000|2021-07-12 21:43:50|32978.5|32837.5|32976.9|32835.9|32978.9|32837.9|32976.9|32835.9|19
1626126240000|2021-07-12 21:44:00|32976.6|32835.6|32955.3|32814.3|32976.6|32835.6|32955.3|32814.3|12
1626126250000|2021-07-12 21:44:10|32951.5|32810.5|32924.5|32783.5|32951.5|32810.5|32924.5|32783.5|25
1626126260000|2021-07-12 21:44:20|32923.6|32782.6|32929.7|32788.7|32931.5|32790.5|32923.6|32782.6|9
1626126270000|2021-07-12 21:44:30|32930.6|32789.6|32938.6|32797.6|32939.5|32798.5|32930.6|32789.6|21
1626126280000|2021-07-12 21:44:40|32938.7|32797.7|32941|32800|32942.1|32801.1|32938.7|32797.7|19
1626126290000|2021-07-12 21:44:50|32942.3|32801.3|32941.1|32800.1|32942.3|32801.3|32938.2|32797.2|9
1626126300000|2021-07-12 21:45:00|32941|32800|32957.5|32816.5|32957.7|32816.7|32941|32800|26
1626126310000|2021-07-12 21:45:10|32956.8|32815.8|32959.9|32818.9|32959.9|32818.9|32953.5|32812.5|9
1626126320000|2021-07-12 21:45:20|32960.6|32819.6|32976.7|32835.7|32976.7|32835.7|32959.9|32818.9|23
1626126330000|2021-07-12 21:45:30|32975.2|32834.2|32974.1|32833.1|32983.9|32842.9|32974.1|32833.1|27
1626126340000|2021-07-12 21:45:40|32974.3|32833.3|32957.6|32816.6|32974.3|32833.3|32957.6|32816.6|22
1626126350000|2021-07-12 21:45:50|32958.4|32817.4|32968|32827|32968|32827|32958.4|32817.4|13
1626126360000|2021-07-12 21:46:00|32967.7|32826.7|32957.9|32816.9|32967.7|32826.7|32957.6|32816.6|16
1626126370000|2021-07-12 21:46:10|32957.6|32816.6|32978.3|32837.3|32978.3|32837.3|32957.6|32816.6|13
1626126380000|2021-07-12 21:46:20|32975.9|32834.9|32980.2|32839.2|32988.4|32847.4|32975.9|32834.9|10
1626126390000|2021-07-12 21:46:30|32978.6|32837.6|32987.8|32846.8|32987.8|32846.8|32978.6|32837.6|10
1626126400000|2021-07-12 21:46:40|32987.9|32846.9|32989.2|32848.2|32989.4|32848.4|32987.8|32846.8|7
1626126410000|2021-07-12 21:46:50|32989.3|32848.3|32981|32840|32989.7|32848.7|32980.2|32839.2|21
1626126420000|2021-07-12 21:47:00|32981.5|32840.5|32983.1|32842.1|32983.4|32842.4|32977.1|32836.1|30
1626126430000|2021-07-12 21:47:10|32983.5|32842.5|32983.1|32842.1|32984.9|32843.9|32981.9|32840.9|15
1626126440000|2021-07-12 21:47:20|32983.4|32842.4|32984.9|32843.9|32984.9|32843.9|32981.9|32840.9|6
1626126450000|2021-07-12 21:47:30|32985.4|32844.4|32995.1|32854.1|32996.1|32855.1|32984.8|32843.8|20
1626126460000|2021-07-12 21:47:40|32994.9|32853.9|32994.7|32853.7|32995.7|32854.7|32994.1|32853.1|17
1626126470000|2021-07-12 21:47:50|32994.6|32853.6|32993.9|32852.9|32995|32854|32993.2|32852.2|19
1626126480000|2021-07-12 21:48:00|32993.7|32852.7|32992.4|32851.4|32994.5|32853.5|32992.4|32851.4|16
1626126490000|2021-07-12 21:48:10|32992.9|32851.9|32991.7|32850.7|32992.9|32851.9|32991.5|32850.5|11
1626126500000|2021-07-12 21:48:20|32992.2|32851.2|32993.7|32852.7|32995.2|32854.2|32991.7|32850.7|6
1626126510000|2021-07-12 21:48:30|32995.4|32854.4|32996.5|32855.5|32996.9|32855.9|32995.2|32854.2|6
1626126520000|2021-07-12 21:48:40|32996.7|32855.7|33001.3|32860.3|33001.3|32860.3|32996.3|32855.3|8
1626126530000|2021-07-12 21:48:50|33002.8|32861.8|33003.5|32862.5|33003.5|32862.5|33002.8|32861.8|3
1626126540000|2021-07-12 21:49:00|33002.8|32861.8|33006.1|32865.1|33006.9|32865.9|33002.8|32861.8|13
1626126550000|2021-07-12 21:49:10|33005.2|32864.2|33007.6|32866.6|33007.6|32866.6|33005.2|32864.2|6
1626126560000|2021-07-12 21:49:20|33011|32870|33022.8|32881.8|33022.8|32881.8|33009.2|32868.2|17
1626126570000|2021-07-12 21:49:30|33023.8|32882.8|33013.4|32872.4|33023.8|32882.8|33013.4|32872.4|23
1626126580000|2021-07-12 21:49:40|33013|32872|32997|32856|33013.1|32872.1|32994.9|32853.9|27
1626126590000|2021-07-12 21:49:50|32996.8|32855.8|33008.3|32867.3|33008.3|32867.3|32996.8|32855.8|22
1626126600000|2021-07-12 21:50:00|33007.9|32866.9|33001.6|32860.6|33008.2|32867.2|33001.4|32860.4|12
1626126610000|2021-07-12 21:50:10|33004.8|32863.8|33004.1|32863.1|33007.7|32866.7|33004.1|32863.1|7
1626126620000|2021-07-12 21:50:20|33004.5|32863.5|33005.5|32864.5|33005.5|32864.5|33004.5|32863.5|3
1626126630000|2021-07-12 21:50:30|33000.5|32859.5|33003.1|32862.1|33006|32865|33000.5|32859.5|9
1626126640000|2021-07-12 21:50:40|33002.7|32861.7|33006.1|32865.1|33006.1|32865.1|33002.7|32861.7|12
1626126650000|2021-07-12 21:50:50|33005.7|32864.7|33006.2|32865.2|33007.7|32866.7|33005.7|32864.7|8
1626126660000|2021-07-12 21:51:00|33006.3|32865.3|33007.2|32866.2|33007.3|32866.3|33006.3|32865.3|10
1626126670000|2021-07-12 21:51:10|33006.6|32865.6|33006.6|32865.6|33008.8|32867.8|33006.6|32865.6|13
1626126680000|2021-07-12 21:51:20|33007.2|32866.2|33006.6|32865.6|33007.2|32866.2|33006.6|32865.6|2
1626126690000|2021-07-12 21:51:30|33007.2|32866.2|33007.3|32866.3|33009.2|32868.2|33006.6|32865.6|14
1626126700000|2021-07-12 21:51:40|33006.7|32865.7|32987.9|32846.9|33006.7|32865.7|32987.9|32846.9|15
1626126710000|2021-07-12 21:51:50|32987.1|32846.1|32994|32853|32995.6|32854.6|32987|32846|27
1626126720000|2021-07-12 21:52:00|32994.2|32853.2|32993.6|32852.6|32994.3|32853.3|32993.5|32852.5|14
1626126730000|2021-07-12 21:52:10|32993.4|32852.4|32993.6|32852.6|32993.6|32852.6|32993.4|32852.4|5
1626126740000|2021-07-12 21:52:20|32993.7|32852.7|32992.3|32851.3|32994.5|32853.5|32992.3|32851.3|6
1626126750000|2021-07-12 21:52:30|32992|32851|32977.3|32836.3|32992|32851|32977.3|32836.3|28
1626126760000|2021-07-12 21:52:40|32977.7|32836.7|32994.5|32853.5|32994.5|32853.5|32977.7|32836.7|15
1626126770000|2021-07-12 21:52:50|32994.6|32853.6|33008.7|32867.7|33008.7|32867.7|32993|32852|20
1626126780000|2021-07-12 21:53:00|33005.5|32864.5|33012.6|32871.6|33014.4|32873.4|33005.5|32864.5|19
1626126790000|2021-07-12 21:53:10|33010.6|32869.6|33023|32882|33026.1|32885.1|33009.7|32868.7|23
1626126800000|2021-07-12 21:53:20|33023.1|32882.1|33004.8|32863.8|33023.4|32882.4|33004.8|32863.8|23
1626126810000|2021-07-12 21:53:30|33004.6|32863.6|32994|32853|33004.6|32863.6|32993.3|32852.3|15
1626126820000|2021-07-12 21:53:40|32993.9|32852.9|32973.3|32832.3|32993.9|32852.9|32973.3|32832.3|24
1626126830000|2021-07-12 21:53:50|32973.2|32832.2|32983.3|32842.3|32983.6|32842.6|32962.5|32821.5|32
1626126840000|2021-07-12 21:54:00|32983.9|32842.9|32969.1|32828.1|32985.4|32844.4|32969|32828|22
1626126850000|2021-07-12 21:54:10|32969|32828|32975|32834|32975|32834|32968.9|32827.9|19
1626126860000|2021-07-12 21:54:20|32974.9|32833.9|32995.5|32854.5|33001.2|32860.2|32974.6|32833.6|29
1626126870000|2021-07-12 21:54:30|32995.6|32854.6|32990.5|32849.5|32995.6|32854.6|32983.7|32842.7|29
1626126880000|2021-07-12 21:54:40|32990.6|32849.6|32995|32854|32995.3|32854.3|32971.4|32830.4|23
1626126890000|2021-07-12 21:54:50|32996.7|32855.7|33008.1|32867.1|33008.1|32867.1|32994.7|32853.7|19
1626126900000|2021-07-12 21:55:00|33008.4|32867.4|33007.5|32866.5|33009.2|32868.2|33007.5|32866.5|15
1626126910000|2021-07-12 21:55:10|33007.3|32866.3|32994.8|32853.8|33007.3|32866.3|32992.9|32851.9|21
1626126920000|2021-07-12 21:55:20|32990.1|32849.1|32977.5|32836.5|32990.1|32849.1|32963|32822|25
1626126930000|2021-07-12 21:55:30|32978.3|32837.3|32983.2|32842.2|32987.3|32846.3|32977.1|32836.1|30
1626126940000|2021-07-12 21:55:40|32983.1|32842.1|32971.2|32830.2|32983.1|32842.1|32971|32830|23
1626126950000|2021-07-12 21:55:50|32969.2|32828.2|32976.6|32835.6|32982.2|32841.2|32969.2|32828.2|18
1626126960000|2021-07-12 21:56:00|32977.9|32836.9|32972.2|32831.2|32977.9|32836.9|32972|32831|14
1626126970000|2021-07-12 21:56:10|32972|32831|32969.7|32828.7|32972.3|32831.3|32968.9|32827.9|16
1626126980000|2021-07-12 21:56:20|32969.8|32828.8|32977.5|32836.5|32977.5|32836.5|32968.7|32827.7|19
1626126990000|2021-07-12 21:56:30|32977.2|32836.2|32983.8|32842.8|32983.8|32842.8|32977.2|32836.2|17
1626127000000|2021-07-12 21:56:40|32983.2|32842.2|32971|32830|32985.9|32844.9|32970.1|32829.1|22
1626127010000|2021-07-12 21:56:50|32972|32831|32964.6|32823.6|32972|32831|32962.8|32821.8|9
1626127020000|2021-07-12 21:57:00|32965.2|32824.2|32965.2|32824.2|32969.5|32828.5|32965.2|32824.2|10
1626127030000|2021-07-12 21:57:10|32967.5|32826.5|32974.9|32833.9|32977.7|32836.7|32967.5|32826.5|17
1626127040000|2021-07-12 21:57:20|32975.5|32834.5|32962.9|32821.9|32975.5|32834.5|32959.5|32818.5|17
1626127050000|2021-07-12 21:57:30|32962.3|32821.3|32965.6|32824.6|32970|32829|32962.3|32821.3|19
1626127060000|2021-07-12 21:57:40|32966.4|32825.4|32963.6|32822.6|32968.9|32827.9|32963.6|32822.6|15
1626127070000|2021-07-12 21:57:50|32963.9|32822.9|32960.7|32819.7|32966.4|32825.4|32960.7|32819.7|19
1626127080000|2021-07-12 21:58:00|32958.8|32817.8|32949.8|32808.8|32959.4|32818.4|32949.8|32808.8|14
1626127090000|2021-07-12 21:58:10|32949.7|32808.7|32948.3|32807.3|32952.4|32811.4|32946.2|32805.2|23
1626127100000|2021-07-12 21:58:20|32948.2|32807.2|32948.9|32807.9|32953.5|32812.5|32948.1|32807.1|29
1626127110000|2021-07-12 21:58:30|32949.4|32808.4|32959.3|32818.3|32959.3|32818.3|32948.9|32807.9|8
1626127120000|2021-07-12 21:58:40|32959.7|32818.7|32947.3|32806.3|32962.5|32821.5|32947.1|32806.1|17
1626127130000|2021-07-12 21:58:50|32947.8|32806.8|32948.1|32807.1|32953|32812|32946.2|32805.2|13
1626127140000|2021-07-12 21:59:00|32949|32808|32942.2|32801.2|32953|32812|32941.7|32800.7|21
1626127150000|2021-07-12 21:59:10|32942.1|32801.1|32944.7|32803.7|32944.7|32803.7|32940.9|32799.9|21
1626127160000|2021-07-12 21:59:20|32944.6|32803.6|32935.5|32794.5|32944.6|32803.6|32935.5|32794.5|20
1626127170000|2021-07-12 21:59:30|32938.5|32797.5|32941.9|32800.9|32941.9|32800.9|32938.5|32797.5|6
1626127180000|2021-07-12 21:59:40|32941.8|32800.8|32936.5|32795.5|32942.4|32801.4|32936.1|32795.1|14
1626127190000|2021-07-12 21:59:50|32936.4|32795.4|32938.3|32797.3|32938.3|32797.3|32936|32795|13
1626127200000|2021-07-12 22:00:00|32938.5|32797.5|32931.2|32790.2|32939|32798|32931.2|32790.2|16
1626127210000|2021-07-12 22:00:10|32931.5|32790.5|32934.4|32793.4|32934.7|32793.7|32930.6|32789.6|26
1626127220000|2021-07-12 22:00:20|32936.2|32795.2|32936.7|32795.7|32940.8|32799.8|32936|32795|25
1626127230000|2021-07-12 22:00:30|32936.6|32795.6|32931.7|32790.7|32936.7|32795.7|32929.3|32788.3|22
1626127240000|2021-07-12 22:00:40|32932.7|32791.7|32930.3|32789.3|32933.1|32792.1|32930|32789|13
1626127250000|2021-07-12 22:00:50|32930.4|32789.4|32938.9|32797.9|32938.9|32797.9|32928|32787|19
1626127260000|2021-07-12 22:01:00|32941.9|32800.9|32946.2|32805.2|32946.2|32805.2|32941.9|32800.9|16
1626127270000|2021-07-12 22:01:10|32946.3|32805.3|32954.3|32813.3|32955.1|32814.1|32946.1|32805.1|20
1626127280000|2021-07-12 22:01:20|32954.8|32813.8|32957.6|32816.6|32969.2|32828.2|32944.2|32803.2|25
1626127290000|2021-07-12 22:01:30|32957.7|32816.7|32966.5|32825.5|32968.8|32827.8|32957.2|32816.2|28
1626127300000|2021-07-12 22:01:40|32966.7|32825.7|32967.3|32826.3|32967.4|32826.4|32961.3|32820.3|31
1626127310000|2021-07-12 22:01:50|32968.1|32827.1|32959.9|32818.9|32969.8|32828.8|32959.9|32818.9|30
1626127320000|2021-07-12 22:02:00|32960|32819|32945.5|32804.5|32960|32819|32944.9|32803.9|30
1626127330000|2021-07-12 22:02:10|32945.3|32804.3|32949.9|32808.9|32951.8|32810.8|32945.3|32804.3|20
1626127340000|2021-07-12 22:02:20|32950.2|32809.2|32937.8|32796.8|32950.2|32809.2|32937.8|32796.8|21
1626127350000|2021-07-12 22:02:30|32938|32797|32941.3|32800.3|32942.7|32801.7|32937.1|32796.1|26
1626127360000|2021-07-12 22:02:40|32942.6|32801.6|32945.9|32804.9|32949|32808|32942.6|32801.6|12
1626127370000|2021-07-12 22:02:50|32945|32804|32950.7|32809.7|32952.4|32811.4|32945|32804|14
1626127380000|2021-07-12 22:03:00|32951.3|32810.3|32959.5|32818.5|32959.5|32818.5|32951.3|32810.3|9
1626127390000|2021-07-12 22:03:10|32958.1|32817.1|32949.7|32808.7|32959.5|32818.5|32949.7|32808.7|24
1626127400000|2021-07-12 22:03:20|32949.3|32808.3|32958|32817|32958.2|32817.2|32944.7|32803.7|19
1626127410000|2021-07-12 22:03:30|32957.3|32816.3|32982|32841|32982|32841|32957.3|32816.3|27
1626127420000|2021-07-12 22:03:40|32984.7|32843.7|32971.9|32830.9|32984.7|32843.7|32966|32825|29
1626127430000|2021-07-12 22:03:50|32971.2|32830.2|32973.1|32832.1|32980.6|32839.6|32971.2|32830.2|24
1626127440000|2021-07-12 22:04:00|32972.4|32831.4|32976.1|32835.1|32976.1|32835.1|32971.9|32830.9|20
1626127450000|2021-07-12 22:04:10|32975.8|32834.8|32983.9|32842.9|32984.6|32843.6|32971.5|32830.5|17
1626127460000|2021-07-12 22:04:20|32984.6|32843.6|32986.8|32845.8|32988|32847|32974.8|32833.8|22
1626127470000|2021-07-12 22:04:30|32985.7|32844.7|32956|32815|32989.2|32848.2|32956|32815|28
1626127480000|2021-07-12 22:04:40|32955.7|32814.7|33003.1|32862.1|33009.1|32868.1|32953.5|32812.5|32
1626127490000|2021-07-12 22:04:50|33002.7|32861.7|32999.9|32858.9|33003.1|32862.1|32991.1|32850.1|15
1626127500000|2021-07-12 22:05:00|33000.2|32859.2|33003.8|32862.8|33006|32865|33000.2|32859.2|14
1626127510000|2021-07-12 22:05:10|33005.2|32864.2|32992.6|32851.6|33005.2|32864.2|32992.6|32851.6|8
1626127520000|2021-07-12 22:05:20|32992.9|32851.9|32997.3|32856.3|33010.1|32869.1|32990.5|32849.5|26
1626127530000|2021-07-12 22:05:30|32998.6|32857.6|33012.5|32871.5|33012.5|32871.5|32987.3|32846.3|18
1626127540000|2021-07-12 22:05:40|33012.9|32871.9|33018.4|32877.4|33020.4|32879.4|33008.1|32867.1|17
1626127550000|2021-07-12 22:05:50|33018.2|32877.2|33018.4|32877.4|33018.6|32877.6|33018.2|32877.2|3
1626127560000|2021-07-12 22:06:00|33027.4|32886.4|33038.8|32897.8|33043.4|32902.4|33027.4|32886.4|27
1626127570000|2021-07-12 22:06:10|33035.5|32894.5|33032.1|32891.1|33041.8|32900.8|33026|32885|30
1626127580000|2021-07-12 22:06:20|33032.5|32891.5|33025.5|32884.5|33032.5|32891.5|33023.9|32882.9|22
1626127590000|2021-07-12 22:06:30|33021.4|32880.4|33039.7|32898.7|33039.7|32898.7|33018.7|32877.7|27
1626127600000|2021-07-12 22:06:40|33039.5|32898.5|33038|32897|33040.2|32899.2|33036.8|32895.8|20
1626127610000|2021-07-12 22:06:50|33037.9|32896.9|33033.5|32892.5|33037.9|32896.9|33027.8|32886.8|20
1626127620000|2021-07-12 22:07:00|33033.6|32892.6|33030.9|32889.9|33034.6|32893.6|33027.7|32886.7|21
1626127630000|2021-07-12 22:07:10|33030.5|32889.5|33034.1|32893.1|33034.1|32893.1|33026.9|32885.9|23
1626127640000|2021-07-12 22:07:20|33036|32895|33030.5|32889.5|33036.1|32895.1|33029.8|32888.8|15
1626127650000|2021-07-12 22:07:30|33030.3|32889.3|33030.7|32889.7|33034.1|32893.1|33024.5|32883.5|17
1626127660000|2021-07-12 22:07:40|33030.9|32889.9|33026.8|32885.8|33031.1|32890.1|33025.8|32884.8|15
1626127670000|2021-07-12 22:07:50|33027.2|32886.2|33028.8|32887.8|33029.4|32888.4|33024.3|32883.3|16
1626127680000|2021-07-12 22:08:00|33029|32888|33027.7|32886.7|33032.2|32891.2|33025.3|32884.3|18
1626127690000|2021-07-12 22:08:10|33027.3|32886.3|33013.3|32872.3|33028.2|32887.2|33013.3|32872.3|15
1626127700000|2021-07-12 22:08:20|33012.3|32871.3|33015.7|32874.7|33028.9|32887.9|33011.5|32870.5|25
1626127710000|2021-07-12 22:08:30|33015.6|32874.6|33015.5|32874.5|33023|32882|33015.1|32874.1|24
1626127720000|2021-07-12 22:08:40|33015.8|32874.8|33013.3|32872.3|33015.8|32874.8|33010.8|32869.8|17
1626127730000|2021-07-12 22:08:50|33016.9|32875.9|33006.8|32865.8|33018.3|32877.3|33006.8|32865.8|18
1626127740000|2021-07-12 22:09:00|33004.1|32863.1|33011.6|32870.6|33011.6|32870.6|33003.2|32862.2|23
1626127750000|2021-07-12 22:09:10|33011.5|32870.5|33006.9|32865.9|33011.5|32870.5|33006.8|32865.8|13
1626127760000|2021-07-12 22:09:20|33006.4|32865.4|33003.6|32862.6|33007.5|32866.5|33003.4|32862.4|18
1626127770000|2021-07-12 22:09:30|33002.5|32861.5|32998.4|32857.4|33004.8|32863.8|32996.2|32855.2|22
1626127780000|2021-07-12 22:09:40|32996.9|32855.9|33020.3|32879.3|33028.3|32887.3|32996.9|32855.9|30
1626127790000|2021-07-12 22:09:50|33020.6|32879.6|33024.6|32883.6|33031.1|32890.1|33015.4|32874.4|26
1626127800000|2021-07-12 22:10:00|33020.6|32879.6|33027|32886|33030.6|32889.6|33016.3|32875.3|19
1626127810000|2021-07-12 22:10:10|33026.9|32885.9|33030.3|32889.3|33033.7|32892.7|33016.3|32875.3|16
1626127820000|2021-07-12 22:10:20|33029.5|32888.5|33023.9|32882.9|33029.5|32888.5|33020.9|32879.9|16
1626127830000|2021-07-12 22:10:30|33027.5|32886.5|33030|32889|33031.2|32890.2|33027.5|32886.5|11
1626127840000|2021-07-12 22:10:40|33029.2|32888.2|33031.5|32890.5|33035.4|32894.4|33029.2|32888.2|20
1626127850000|2021-07-12 22:10:50|33032.5|32891.5|33033.9|32892.9|33033.9|32892.9|33031.3|32890.3|7
1626127860000|2021-07-12 22:11:00|33032.4|32891.4|33023.4|32882.4|33032.9|32891.9|33019.8|32878.8|17
1626127870000|2021-07-12 22:11:10|33024.3|32883.3|33030.9|32889.9|33033.5|32892.5|33024.1|32883.1|20
1626127880000|2021-07-12 22:11:20|33031.3|32890.3|33024.2|32883.2|33031.3|32890.3|33024.1|32883.1|12
1626127890000|2021-07-12 22:11:30|33023.8|32882.8|33031.3|32890.3|33031.3|32890.3|33021.2|32880.2|15
1626127900000|2021-07-12 22:11:40|33031|32890|33032.5|32891.5|33033.2|32892.2|33026.6|32885.6|14
1626127910000|2021-07-12 22:11:50|33029.4|32888.4|33022.5|32881.5|33029.4|32888.4|33020.6|32879.6|7
1626127920000|2021-07-12 22:12:00|33023.3|32882.3|33029.3|32888.3|33029.3|32888.3|33023.3|32882.3|12
1626127930000|2021-07-12 22:12:10|33027.6|32886.6|33024.8|32883.8|33027.6|32886.6|33024.8|32883.8|4
1626127940000|2021-07-12 22:12:20|33024.5|32883.5|33026.9|32885.9|33026.9|32885.9|33022.9|32881.9|11
1626127950000|2021-07-12 22:12:30|33028.9|32887.9|33025.1|32884.1|33030.4|32889.4|33024.5|32883.5|15
1626127960000|2021-07-12 22:12:40|33024.7|32883.7|33025.7|32884.7|33027.6|32886.6|33024.7|32883.7|10
1626127970000|2021-07-12 22:12:50|33028|32887|33028.5|32887.5|33028.6|32887.6|33025.7|32884.7|8
1626127980000|2021-07-12 22:13:00|33028.1|32887.1|33043.4|32902.4|33043.4|32902.4|33025.7|32884.7|13
1626127990000|2021-07-12 22:13:10|33043.6|32902.6|33057.3|32916.3|33057.3|32916.3|33043.3|32902.3|23
1626128000000|2021-07-12 22:13:20|33056.5|32915.5|33072|32931|33087.5|32946.5|33053.8|32912.8|24
1626128010000|2021-07-12 22:13:30|33073.5|32932.5|33080.8|32939.8|33112.8|32971.8|33060.4|32919.4|34
1626128020000|2021-07-12 22:13:40|33080.5|32939.5|33113.1|32972.1|33116.4|32975.4|33080.5|32939.5|30
1626128030000|2021-07-12 22:13:50|33112.1|32971.1|33113.6|32972.6|33118.2|32977.2|33108.3|32967.3|20
1626128040000|2021-07-12 22:14:00|33112.2|32971.2|33129.5|32988.5|33130.1|32989.1|33112.2|32971.2|19
1626128050000|2021-07-12 22:14:10|33132.2|32991.2|33121.3|32980.3|33135.9|32994.9|33118.9|32977.9|22
1626128060000|2021-07-12 22:14:20|33122.7|32981.7|33136.2|32995.2|33136.4|32995.4|33118.9|32977.9|25
1626128070000|2021-07-12 22:14:30|33136.3|32995.3|33104.9|32963.9|33136.4|32995.4|33099.2|32958.2|27
1626128080000|2021-07-12 22:14:40|33105|32964|33099.7|32958.7|33105|32964|33099.6|32958.6|17
1626128090000|2021-07-12 22:14:50|33100.4|32959.4|33091.5|32950.5|33100.7|32959.7|33089.8|32948.8|23
1626128100000|2021-07-12 22:15:00|33091.7|32950.7|33075.5|32934.5|33091.7|32950.7|33072.7|32931.7|19
1626128110000|2021-07-12 22:15:10|33077.9|32936.9|33057.7|32916.7|33080.5|32939.5|33050.7|32909.7|31
1626128120000|2021-07-12 22:15:20|33056.5|32915.5|33055.2|32914.2|33056.5|32915.5|33046|32905|20
1626128130000|2021-07-12 22:15:30|33050.4|32909.4|33052.3|32911.3|33054.7|32913.7|33047.7|32906.7|25
1626128140000|2021-07-12 22:15:40|33052.4|32911.4|33051|32910|33054.6|32913.6|33050.8|32909.8|26
1626128150000|2021-07-12 22:15:50|33051.1|32910.1|33050.7|32909.7|33051.1|32910.1|33050.6|32909.6|12
1626128160000|2021-07-12 22:16:00|33050.6|32909.6|33052|32911|33052|32911|33043.6|32902.6|15
1626128170000|2021-07-12 22:16:10|33050.9|32909.9|33048.3|32907.3|33059|32918|33048.2|32907.2|28
1626128180000|2021-07-12 22:16:20|33049.3|32908.3|33059|32918|33059|32918|33046.1|32905.1|19
1626128190000|2021-07-12 22:16:30|33057|32916|33051.8|32910.8|33059.8|32918.8|33048.9|32907.9|25
1626128200000|2021-07-12 22:16:40|33049.6|32908.6|33045.9|32904.9|33050.4|32909.4|33042.7|32901.7|21
1626128210000|2021-07-12 22:16:50|33045.3|32904.3|33045.9|32904.9|33046.5|32905.5|33045.3|32904.3|12
1626128220000|2021-07-12 22:17:00|33045.8|32904.8|33044|32903|33046.4|32905.4|33038.3|32897.3|22
1626128230000|2021-07-12 22:17:10|33044.4|32903.4|33043.7|32902.7|33044.8|32903.8|33041.9|32900.9|20
1626128240000|2021-07-12 22:17:20|33042.3|32901.3|33040.5|32899.5|33042.8|32901.8|33039.4|32898.4|11
1626128250000|2021-07-12 22:17:30|33040|32899|33039.1|32898.1|33040.7|32899.7|33038.9|32897.9|12
1626128260000|2021-07-12 22:17:40|33038.9|32897.9|33035.7|32894.7|33040.2|32899.2|33035.7|32894.7|14
1626128270000|2021-07-12 22:17:50|33037.6|32896.6|33041.3|32900.3|33044.7|32903.7|33037.6|32896.6|17
1626128280000|2021-07-12 22:18:00|33042|32901|33041.1|32900.1|33044.6|32903.6|33039.4|32898.4|9
1626128290000|2021-07-12 22:18:10|33042.7|32901.7|33039.9|32898.9|33042.7|32901.7|33039.1|32898.1|10
1626128300000|2021-07-12 22:18:20|33040.4|32899.4|33037.4|32896.4|33040.4|32899.4|33036.5|32895.5|15
1626128310000|2021-07-12 22:18:30|33038.3|32897.3|33037.3|32896.3|33038.3|32897.3|33035.1|32894.1|11
1626128320000|2021-07-12 22:18:40|33037.1|32896.1|33047.7|32906.7|33047.9|32906.9|33036.7|32895.7|12
1626128330000|2021-07-12 22:18:50|33048.1|32907.1|33044.4|32903.4|33048.6|32907.6|33044.4|32903.4|12
1626128340000|2021-07-12 22:19:00|33043.7|32902.7|33046.8|32905.8|33047.5|32906.5|33043.7|32902.7|5
1626128350000|2021-07-12 22:19:10|33048.2|32907.2|33062.4|32921.4|33062.4|32921.4|33047.4|32906.4|19
1626128360000|2021-07-12 22:19:20|33063.4|32922.4|33063.7|32922.7|33063.7|32922.7|33062.2|32921.2|10
1626128370000|2021-07-12 22:19:30|33064|32923|33065.9|32924.9|33066.5|32925.5|33064|32923|8
1626128380000|2021-07-12 22:19:40|33066|32925|33065.8|32924.8|33067.9|32926.9|33065.8|32924.8|12
1626128390000|2021-07-12 22:19:50|33066.1|32925.1|33066.6|32925.6|33066.7|32925.7|33065.1|32924.1|10
1626128400000|2021-07-12 22:20:00|33068|32927|33067.3|32926.3|33069.2|32928.2|33067.3|32926.3|3
1626128420000|2021-07-12 22:20:20|33066.6|32925.6|33066.9|32925.9|33066.9|32925.9|33066.6|32925.6|2
1626128430000|2021-07-12 22:20:30|33066.6|32925.6|33066.9|32925.9|33066.9|32925.9|33066.6|32925.6|2
1626128440000|2021-07-12 22:20:40|33067.4|32926.4|33072.4|32931.4|33072.5|32931.5|33067.4|32926.4|12
1626128450000|2021-07-12 22:20:50|33073.2|32932.2|33071.4|32930.4|33073.2|32932.2|33071.4|32930.4|9
1626128460000|2021-07-12 22:21:00|33071.1|32930.1|33067|32926|33071.1|32930.1|33065.4|32924.4|12
1626128470000|2021-07-12 22:21:10|33067.1|32926.1|33062|32921|33067.1|32926.1|33060.9|32919.9|5
1626128480000|2021-07-12 22:21:20|33060.9|32919.9|33062.9|32921.9|33062.9|32921.9|33060.9|32919.9|8
1626128490000|2021-07-12 22:21:30|33061.5|32920.5|33062.1|32921.1|33063.2|32922.2|33061.4|32920.4|11
1626128500000|2021-07-12 22:21:40|33061.4|32920.4|33062.9|32921.9|33062.9|32921.9|33059.9|32918.9|9
1626128510000|2021-07-12 22:21:50|33063|32922|33073.7|32932.7|33074.6|32933.6|33062.9|32921.9|13
1626128520000|2021-07-12 22:22:00|33070.5|32929.5|33098.2|32957.2|33098.2|32957.2|33070.5|32929.5|28
1626128530000|2021-07-12 22:22:10|33097.9|32956.9|33085.4|32944.4|33101.3|32960.3|33085.4|32944.4|10
1626128540000|2021-07-12 22:22:20|33096.3|32955.3|33086.1|32945.1|33096.3|32955.3|33084.8|32943.8|13
1626128550000|2021-07-12 22:22:30|33086.2|32945.2|33086.2|32945.2|33086.9|32945.9|33085.4|32944.4|6
1626128560000|2021-07-12 22:22:40|33085.8|32944.8|33084.2|32943.2|33085.8|32944.8|33084.2|32943.2|5
1626128570000|2021-07-12 22:22:50|33081.6|32940.6|33093.6|32952.6|33093.6|32952.6|33081.6|32940.6|27
1626128580000|2021-07-12 22:23:00|33094.3|32953.3|33113.3|32972.3|33114.4|32973.4|33094.3|32953.3|26
1626128590000|2021-07-12 22:23:10|33112.2|32971.2|33131.3|32990.3|33131.3|32990.3|33111.2|32970.2|26
1626128600000|2021-07-12 22:23:20|33129.4|32988.4|33130.9|32989.9|33133.1|32992.1|33129.2|32988.2|21
1626128610000|2021-07-12 22:23:30|33129.9|32988.9|33130.2|32989.2|33130.9|32989.9|33129.9|32988.9|13
1626128620000|2021-07-12 22:23:40|33128.7|32987.7|33118.6|32977.6|33128.7|32987.7|33114.6|32973.6|19
1626128630000|2021-07-12 22:23:50|33118.5|32977.5|33119.9|32978.9|33119.9|32978.9|33114.5|32973.5|9
1626128640000|2021-07-12 22:24:00|33116.6|32975.6|33124.3|32983.3|33124.3|32983.3|33115.6|32974.6|22
1626128650000|2021-07-12 22:24:10|33124.2|32983.2|33126.4|32985.4|33127.4|32986.4|33123.6|32982.6|15
1626128660000|2021-07-12 22:24:20|33126|32985|33125.1|32984.1|33126.3|32985.3|33125.1|32984.1|7
1626128670000|2021-07-12 22:24:30|33127|32986|33133.2|32992.2|33141.7|33000.7|33125.1|32984.1|13
1626128680000|2021-07-12 22:24:40|33139.4|32998.4|33130.9|32989.9|33139.4|32998.4|33127.1|32986.1|9
1626128690000|2021-07-12 22:24:50|33127.6|32986.6|33130|32989|33131.8|32990.8|33126.7|32985.7|20
1626128700000|2021-07-12 22:25:00|33129.2|32988.2|33121.9|32980.9|33130|32989|33121.9|32980.9|20
1626128710000|2021-07-12 22:25:10|33122|32981|33106|32965|33122|32981|33105.4|32964.4|28
1626128720000|2021-07-12 22:25:20|33105.4|32964.4|33098.8|32957.8|33105.7|32964.7|33098.7|32957.7|14
1626128730000|2021-07-12 22:25:30|33098.1|32957.1|33096.3|32955.3|33098.1|32957.1|33094.9|32953.9|8
1626128740000|2021-07-12 22:25:40|33094.9|32953.9|33090.7|32949.7|33094.9|32953.9|33089.7|32948.7|8
1626128750000|2021-07-12 22:25:50|33089.8|32948.8|33087.7|32946.7|33089.9|32948.9|33087.4|32946.4|11
1626128760000|2021-07-12 22:26:00|33087.3|32946.3|33075.4|32934.4|33087.3|32946.3|33075.4|32934.4|9
1626128770000|2021-07-12 22:26:10|33075.8|32934.8|33067.2|32926.2|33076.3|32935.3|33067.2|32926.2|8
1626128780000|2021-07-12 22:26:20|33066.9|32925.9|33071.4|32930.4|33072|32931|33066.9|32925.9|15
1626128790000|2021-07-12 22:26:30|33072|32931|33088.8|32947.8|33088.8|32947.8|33070.6|32929.6|23
1626128800000|2021-07-12 22:26:40|33087.9|32946.9|33089|32948|33089|32948|33081.7|32940.7|17
1626128810000|2021-07-12 22:26:50|33088.4|32947.4|33089.5|32948.5|33089.5|32948.5|33087.9|32946.9|14
1626128820000|2021-07-12 22:27:00|33089.4|32948.4|33090.3|32949.3|33091.2|32950.2|33089.4|32948.4|14
1626128830000|2021-07-12 22:27:10|33093.1|32952.1|33092.4|32951.4|33093.1|32952.1|33090.4|32949.4|9
1626128840000|2021-07-12 22:27:20|33091.3|32950.3|33090.3|32949.3|33091.3|32950.3|33090|32949|13
1626128850000|2021-07-12 22:27:30|33090.6|32949.6|33089.5|32948.5|33093.5|32952.5|33089.5|32948.5|18
1626128860000|2021-07-12 22:27:40|33092.6|32951.6|33095.4|32954.4|33096|32955|33091.7|32950.7|21
1626128870000|2021-07-12 22:27:50|33095.9|32954.9|33089.5|32948.5|33095.9|32954.9|33089.5|32948.5|23
1626128880000|2021-07-12 22:28:00|33093.9|32952.9|33111.4|32970.4|33111.9|32970.9|33093.9|32952.9|24
1626128890000|2021-07-12 22:28:10|33111.5|32970.5|33093.7|32952.7|33111.7|32970.7|33093.7|32952.7|19
1626128900000|2021-07-12 22:28:20|33093.1|32952.1|33090.3|32949.3|33093.1|32952.1|33082.2|32941.2|23
1626128910000|2021-07-12 22:28:30|33090.4|32949.4|33101.7|32960.7|33101.7|32960.7|33089.3|32948.3|19
1626128920000|2021-07-12 22:28:40|33099|32958|33100.7|32959.7|33101.8|32960.8|33089.5|32948.5|17
1626128930000|2021-07-12 22:28:50|33101.8|32960.8|33106.5|32965.5|33107.9|32966.9|33100.4|32959.4|12
1626128940000|2021-07-12 22:29:00|33106.3|32965.3|33107.8|32966.8|33108.7|32967.7|33106.3|32965.3|8
1626128950000|2021-07-12 22:29:10|33108.6|32967.6|33109.1|32968.1|33109.5|32968.5|33107.6|32966.6|14
1626128960000|2021-07-12 22:29:20|33108.8|32967.8|33110.1|32969.1|33110.3|32969.3|33104.8|32963.8|23
1626128970000|2021-07-12 22:29:30|33111.2|32970.2|33118.5|32977.5|33118.5|32977.5|33100.5|32959.5|25
1626128980000|2021-07-12 22:29:40|33117.9|32976.9|33131.6|32990.6|33131.6|32990.6|33103.3|32962.3|16
1626128990000|2021-07-12 22:29:50|33100.5|32959.5|33120.2|32979.2|33133|32992|33100.5|32959.5|12
1626129000000|2021-07-12 22:30:00|33120.8|32979.8|33115|32974|33120.9|32979.9|33111.6|32970.6|22
1626129010000|2021-07-12 22:30:10|33114.5|32973.5|33108.2|32967.2|33114.8|32973.8|33104|32963|21
1626129020000|2021-07-12 22:30:20|33108.3|32967.3|33107.3|32966.3|33108.5|32967.5|33105.9|32964.9|10
1626129030000|2021-07-12 22:30:30|33106.9|32965.9|33111.5|32970.5|33111.5|32970.5|33106.3|32965.3|15
1626129040000|2021-07-12 22:30:40|33111.6|32970.6|33101.8|32960.8|33111.8|32970.8|33101.8|32960.8|13
1626129050000|2021-07-12 22:30:50|33103.8|32962.8|33100.5|32959.5|33104.3|32963.3|33098|32957|10
1626129060000|2021-07-12 22:31:00|33101.4|32960.4|33115.4|32974.4|33115.4|32974.4|33098.8|32957.8|23
1626129070000|2021-07-12 22:31:10|33117.9|32976.9|33102.5|32961.5|33118.4|32977.4|33102.5|32961.5|15
1626129080000|2021-07-12 22:31:20|33102.4|32961.4|33107.3|32966.3|33108|32967|33102.4|32961.4|15
1626129090000|2021-07-12 22:31:30|33105.8|32964.8|33104.5|32963.5|33106.6|32965.6|33101.4|32960.4|13
1626129100000|2021-07-12 22:31:40|33101.4|32960.4|33101.3|32960.3|33102.9|32961.9|33098.4|32957.4|22
1626129110000|2021-07-12 22:31:50|33100.6|32959.6|33100.4|32959.4|33102.4|32961.4|33100.4|32959.4|7
1626129120000|2021-07-12 22:32:00|33100.6|32959.6|33105.5|32964.5|33106.3|32965.3|33100.6|32959.6|10
1626129130000|2021-07-12 22:32:10|33103.3|32962.3|33103|32962|33105.5|32964.5|33103|32962|5
1626129140000|2021-07-12 22:32:20|33101.9|32960.9|33103.6|32962.6|33104.2|32963.2|33101.9|32960.9|3
1626129150000|2021-07-12 22:32:30|33104.2|32963.2|33103.1|32962.1|33104.2|32963.2|33103.1|32962.1|3
1626129160000|2021-07-12 22:32:40|33102|32961|33092.4|32951.4|33102|32961|33091|32950|9
1626129170000|2021-07-12 22:32:50|33093.7|32952.7|33082.4|32941.4|33093.7|32952.7|33078.9|32937.9|12
1626129180000|2021-07-12 22:33:00|33080.4|32939.4|33084.5|32943.5|33094.3|32953.3|33080.4|32939.4|18
1626129190000|2021-07-12 22:33:10|33085|32944|33077.9|32936.9|33085|32944|33077|32936|23
1626129200000|2021-07-12 22:33:20|33077.6|32936.6|33079.2|32938.2|33082.3|32941.3|33077.3|32936.3|15
1626129210000|2021-07-12 22:33:30|33080.4|32939.4|33079.5|32938.5|33081.3|32940.3|33079.5|32938.5|6
1626129220000|2021-07-12 22:33:40|33079.6|32938.6|33078.1|32937.1|33079.8|32938.8|33078.1|32937.1|9
1626129230000|2021-07-12 22:33:50|33078.8|32937.8|33085.2|32944.2|33085.2|32944.2|33078.8|32937.8|6
1626129240000|2021-07-12 22:34:00|33089.1|32948.1|33085.5|32944.5|33093.9|32952.9|33085.5|32944.5|19
1626129250000|2021-07-12 22:34:10|33088|32947|33085.6|32944.6|33091.4|32950.4|33085.5|32944.5|8
1626129260000|2021-07-12 22:34:20|33084.4|32943.4|33088.7|32947.7|33088.7|32947.7|33084|32943|7
1626129270000|2021-07-12 22:34:30|33088.3|32947.3|33100.9|32959.9|33104|32963|33088.3|32947.3|20
1626129280000|2021-07-12 22:34:40|33103.2|32962.2|33103.1|32962.1|33103.3|32962.3|33097.7|32956.7|14
1626129290000|2021-07-12 22:34:50|33102.2|32961.2|33099.2|32958.2|33102.2|32961.2|33097.3|32956.3|17
1626129300000|2021-07-12 22:35:00|33098.9|32957.9|33085.6|32944.6|33100.4|32959.4|33083.4|32942.4|13
1626129310000|2021-07-12 22:35:10|33087.9|32946.9|33093.8|32952.8|33098.4|32957.4|33087.9|32946.9|14
1626129320000|2021-07-12 22:35:20|33089.6|32948.6|33084.9|32943.9|33092.4|32951.4|33083.4|32942.4|20
1626129330000|2021-07-12 22:35:30|33084.3|32943.3|33096.9|32955.9|33098.2|32957.2|33084.3|32943.3|21
1626129340000|2021-07-12 22:35:40|33095|32954|33094.9|32953.9|33096.9|32955.9|33094.9|32953.9|6
1626129350000|2021-07-12 22:35:50|33093.8|32952.8|33081.7|32940.7|33093.9|32952.9|33078.8|32937.8|8
1626129360000|2021-07-12 22:36:00|33085.1|32944.1|33085.6|32944.6|33086.3|32945.3|33083.3|32942.3|10
1626129370000|2021-07-12 22:36:10|33085.5|32944.5|33079.6|32938.6|33085.5|32944.5|33079.6|32938.6|10
1626129380000|2021-07-12 22:36:20|33078.6|32937.6|33085.1|32944.1|33085.1|32944.1|33078.6|32937.6|8
1626129390000|2021-07-12 22:36:30|33082.5|32941.5|33084.3|32943.3|33084.3|32943.3|33081.2|32940.2|11
1626129400000|2021-07-12 22:36:40|33084.2|32943.2|33082.5|32941.5|33084.2|32943.2|33082.5|32941.5|9
1626129410000|2021-07-12 22:36:50|33082.3|32941.3|33091.7|32950.7|33091.8|32950.8|33081.7|32940.7|14
1626129420000|2021-07-12 22:37:00|33091.9|32950.9|33090.5|32949.5|33092.1|32951.1|33090.4|32949.4|9
1626129430000|2021-07-12 22:37:10|33090.7|32949.7|33106.4|32965.4|33106.4|32965.4|33090.5|32949.5|10
1626129440000|2021-07-12 22:37:20|33108.1|32967.1|33102.2|32961.2|33113.2|32972.2|33102.2|32961.2|12
1626129450000|2021-07-12 22:37:30|33099.7|32958.7|33089.9|32948.9|33100.6|32959.6|33089.9|32948.9|14
1626129460000|2021-07-12 22:37:40|33090.4|32949.4|33092|32951|33092.9|32951.9|33087.8|32946.8|19
1626129470000|2021-07-12 22:37:50|33093.4|32952.4|33093.4|32952.4|33094.7|32953.7|33093.4|32952.4|5
1626129480000|2021-07-12 22:38:00|33093.1|32952.1|33092.7|32951.7|33095|32954|33091.9|32950.9|6
1626129490000|2021-07-12 22:38:10|33092.6|32951.6|33091.5|32950.5|33092.6|32951.6|33090|32949|12
1626129500000|2021-07-12 22:38:20|33091.4|32950.4|33090.4|32949.4|33094.2|32953.2|33088.3|32947.3|18
1626129510000|2021-07-12 22:38:30|33089.2|32948.2|33091.3|32950.3|33094.1|32953.1|33086.5|32945.5|9
1626129520000|2021-07-12 22:38:40|33091.2|32950.2|33089.7|32948.7|33091.2|32950.2|33089.6|32948.6|9
1626129530000|2021-07-12 22:38:50|33089|32948|33089|32948|33089|32948|33089|32948|1
1626129540000|2021-07-12 22:39:00|33090.7|32949.7|33089.9|32948.9|33090.7|32949.7|33087|32946|8
1626129550000|2021-07-12 22:39:10|33087.8|32946.8|33105|32964|33105|32964|33086.9|32945.9|15
1626129560000|2021-07-12 22:39:20|33105.3|32964.3|33088.1|32947.1|33105.3|32964.3|33087.8|32946.8|16
1626129570000|2021-07-12 22:39:30|33088|32947|33090.4|32949.4|33090.4|32949.4|33087.9|32946.9|5
1626129580000|2021-07-12 22:39:40|33089.4|32948.4|33092.4|32951.4|33092.4|32951.4|33087.1|32946.1|10
1626129590000|2021-07-12 22:39:50|33096.3|32955.3|33105.4|32964.4|33106.2|32965.2|33096.3|32955.3|24
1626129600000|2021-07-12 22:40:00|33108.3|32967.3|33107.3|32966.3|33109.4|32968.4|33105.3|32964.3|11
1626129610000|2021-07-12 22:40:10|33106.2|32965.2|33105.3|32964.3|33109.1|32968.1|33105.3|32964.3|8
1626129620000|2021-07-12 22:40:20|33104|32963|33108.9|32967.9|33108.9|32967.9|33101.5|32960.5|13
1626129630000|2021-07-12 22:40:30|33107.6|32966.6|33106.3|32965.3|33109.1|32968.1|33103.5|32962.5|17
1626129640000|2021-07-12 22:40:40|33106.2|32965.2|33105.5|32964.5|33107.6|32966.6|33105.5|32964.5|12
1626129650000|2021-07-12 22:40:50|33106.6|32965.6|33106.5|32965.5|33108|32967|33105.5|32964.5|6
1626129660000|2021-07-12 22:41:00|33107.6|32966.6|33108.2|32967.2|33108.2|32967.2|33106.5|32965.5|6
1626129670000|2021-07-12 22:41:10|33108|32967|33093.2|32952.2|33108|32967|33080.5|32939.5|22
1626129680000|2021-07-12 22:41:20|33092.6|32951.6|33092.9|32951.9|33092.9|32951.9|33087.8|32946.8|17
1626129690000|2021-07-12 22:41:30|33092.5|32951.5|33090|32949|33093.2|32952.2|33090|32949|10
1626129700000|2021-07-12 22:41:40|33090.8|32949.8|33101.3|32960.3|33101.3|32960.3|33090.8|32949.8|23
1626129710000|2021-07-12 22:41:50|33102.3|32961.3|33093.8|32952.8|33103.5|32962.5|33093.5|32952.5|14
1626129720000|2021-07-12 22:42:00|33094.3|32953.3|33097.7|32956.7|33097.7|32956.7|33087.1|32946.1|20
1626129730000|2021-07-12 22:42:10|33099.7|32958.7|33099.1|32958.1|33100.3|32959.3|33096.4|32955.4|15
1626129740000|2021-07-12 22:42:20|33099.7|32958.7|33105.9|32964.9|33105.9|32964.9|33099.1|32958.1|14
1626129750000|2021-07-12 22:42:30|33106.2|32965.2|33099.5|32958.5|33106.6|32965.6|33097.5|32956.5|14
1626129760000|2021-07-12 22:42:40|33101.4|32960.4|33107.4|32966.4|33107.4|32966.4|33101.4|32960.4|11
1626129770000|2021-07-12 22:42:50|33106.9|32965.9|33130.1|32989.1|33130.3|32989.3|33106.9|32965.9|19
1626129780000|2021-07-12 22:43:00|33130.3|32989.3|33126|32985|33130.6|32989.6|33126|32985|9
1626129790000|2021-07-12 22:43:10|33125.3|32984.3|33114.2|32973.2|33125.3|32984.3|33114.2|32973.2|14
1626129800000|2021-07-12 22:43:20|33113.4|32972.4|33111.6|32970.6|33113.4|32972.4|33108.8|32967.8|18
1626129810000|2021-07-12 22:43:30|33111.3|32970.3|33108.1|32967.1|33115.1|32974.1|33107.9|32966.9|24
1626129820000|2021-07-12 22:43:40|33108.3|32967.3|33100.9|32959.9|33108.3|32967.3|33099.9|32958.9|19
1626129830000|2021-07-12 22:43:50|33099.9|32958.9|33107.1|32966.1|33107.1|32966.1|33099.9|32958.9|21
1626129840000|2021-07-12 22:44:00|33106.4|32965.4|33105.5|32964.5|33106.7|32965.7|33104.7|32963.7|15
1626129850000|2021-07-12 22:44:10|33105.3|32964.3|33102.3|32961.3|33106|32965|33102.3|32961.3|15
1626129860000|2021-07-12 22:44:20|33102.9|32961.9|33097.9|32956.9|33102.9|32961.9|33096.7|32955.7|30
1626129870000|2021-07-12 22:44:30|33097.7|32956.7|33109.7|32968.7|33109.9|32968.9|33097.7|32956.7|21
1626129880000|2021-07-12 22:44:40|33109.8|32968.8|33102.7|32961.7|33109.8|32968.8|33095.3|32954.3|17
1626129890000|2021-07-12 22:44:50|33102.6|32961.6|33110.8|32969.8|33110.8|32969.8|33102.6|32961.6|16
1626129900000|2021-07-12 22:45:00|33112.9|32971.9|33115|32974|33116.2|32975.2|33112.7|32971.7|21
1626129910000|2021-07-12 22:45:10|33114.1|32973.1|33114.1|32973.1|33114.1|32973.1|33111.9|32970.9|13
1626129920000|2021-07-12 22:45:20|33113.4|32972.4|33114.8|32973.8|33114.8|32973.8|33110.9|32969.9|9
1626129930000|2021-07-12 22:45:30|33114.9|32973.9|33116.2|32975.2|33121.8|32980.8|33112.1|32971.1|17
1626129940000|2021-07-12 22:45:40|33116.6|32975.6|33122.5|32981.5|33122.5|32981.5|33114.2|32973.2|13
1626129950000|2021-07-12 22:45:50|33122.7|32981.7|33134.9|32993.9|33135|32994|33122.7|32981.7|25
1626129960000|2021-07-12 22:46:00|33132.5|32991.5|33132.1|32991.1|33132.5|32991.5|33124.1|32983.1|17
1626129970000|2021-07-12 22:46:10|33133.3|32992.3|33126.3|32985.3|33133.3|32992.3|33126.3|32985.3|13
1626129980000|2021-07-12 22:46:20|33125.5|32984.5|33126.3|32985.3|33126.3|32985.3|33125.5|32984.5|3
1626129990000|2021-07-12 22:46:30|33127.6|32986.6|33131|32990|33132.6|32991.6|33127.6|32986.6|12
1626130000000|2021-07-12 22:46:40|33130.6|32989.6|33134.2|32993.2|33134.2|32993.2|33126.7|32985.7|14
1626130010000|2021-07-12 22:46:50|33134.7|32993.7|33141.2|33000.2|33141.2|33000.2|33131.4|32990.4|14
1626130020000|2021-07-12 22:47:00|33140.6|32999.6|33141.3|33000.3|33150.1|33009.1|33140.6|32999.6|19
1626130030000|2021-07-12 22:47:10|33148.1|33007.1|33122.1|32981.1|33148.2|33007.2|33122.1|32981.1|22
1626130040000|2021-07-12 22:47:20|33120.6|32979.6|33127|32986|33127|32986|33116.4|32975.4|15
1626130050000|2021-07-12 22:47:30|33126.7|32985.7|33122.5|32981.5|33126.7|32985.7|33121|32980|18
1626130060000|2021-07-12 22:47:40|33122.3|32981.3|33124.4|32983.4|33125.4|32984.4|33122.2|32981.2|23
1626130070000|2021-07-12 22:47:50|33125|32984|33122.6|32981.6|33125.3|32984.3|33122.6|32981.6|14
1626130080000|2021-07-12 22:48:00|33121.8|32980.8|33121.3|32980.3|33121.8|32980.8|33121.3|32980.3|2
1626130090000|2021-07-12 22:48:10|33121.6|32980.6|33122.2|32981.2|33122.2|32981.2|33121.6|32980.6|2
1626130100000|2021-07-12 22:48:20|33123.1|32982.1|33124.1|32983.1|33125|32984|33123.1|32982.1|13
1626130110000|2021-07-12 22:48:30|33124.8|32983.8|33130.7|32989.7|33130.7|32989.7|33124.8|32983.8|8
1626130120000|2021-07-12 22:48:40|33130.5|32989.5|33124.7|32983.7|33131.1|32990.1|33124.5|32983.5|18
1626130130000|2021-07-12 22:48:50|33125|32984|33130.3|32989.3|33130.3|32989.3|33123.7|32982.7|24
1626130140000|2021-07-12 22:49:00|33130.9|32989.9|33126.8|32985.8|33131.4|32990.4|33126.8|32985.8|10
1626130150000|2021-07-12 22:49:10|33127.7|32986.7|33128.9|32987.9|33128.9|32987.9|33127.5|32986.5|6
1626130160000|2021-07-12 22:49:20|33130.9|32989.9|33151.8|33010.8|33152|33011|33130.9|32989.9|29
1626130170000|2021-07-12 22:49:30|33154.5|33013.5|33138|32997|33154.5|33013.5|33138|32997|29
1626130180000|2021-07-12 22:49:40|33137.9|32996.9|33150.5|33009.5|33151|33010|33137.4|32996.4|16
1626130190000|2021-07-12 22:49:50|33151|33010|33127.7|32986.7|33151|33010|33127.7|32986.7|18
1626130200000|2021-07-12 22:50:00|33142|33001|33147.4|33006.4|33155.4|33014.4|33142|33001|13
1626130210000|2021-07-12 22:50:10|33147|33006|33148.8|33007.8|33149.7|33008.7|33146.5|33005.5|8
1626130220000|2021-07-12 22:50:20|33150.3|33009.3|33142.2|33001.2|33150.3|33009.3|33142.2|33001.2|5
1626130230000|2021-07-12 22:50:30|33139.5|32998.5|33139.3|32998.3|33142.4|33001.4|33139.3|32998.3|6
1626130240000|2021-07-12 22:50:40|33139.2|32998.2|33135.6|32994.6|33139.2|32998.2|33135|32994|10
1626130250000|2021-07-12 22:50:50|33136.4|32995.4|33134|32993|33138.2|32997.2|33133.6|32992.6|16
1626130260000|2021-07-12 22:51:00|33132|32991|33132|32991|33132|32991|33132|32991|1
1626130270000|2021-07-12 22:51:10|33132.3|32991.3|33132.2|32991.2|33132.3|32991.3|33132|32991|3
1626130280000|2021-07-12 22:51:20|33132|32991|33131.3|32990.3|33132.8|32991.8|33131.3|32990.3|6
1626130290000|2021-07-12 22:51:30|33131.1|32990.1|33130.9|32989.9|33131.1|32990.1|33130.9|32989.9|3
1626130300000|2021-07-12 22:51:40|33123.5|32982.5|33121.6|32980.6|33123.5|32982.5|33121.6|32980.6|5
1626130310000|2021-07-12 22:51:50|33121.8|32980.8|33128.8|32987.8|33132.1|32991.1|33121.8|32980.8|7
1626130320000|2021-07-12 22:52:00|33129.7|32988.7|33123.5|32982.5|33129.7|32988.7|33118.8|32977.8|9
1626130330000|2021-07-12 22:52:10|33122.1|32981.1|33122|32981|33122.1|32981.1|33121.1|32980.1|4
1626130340000|2021-07-12 22:52:20|33121.8|32980.8|33109.7|32968.7|33121.8|32980.8|33109.7|32968.7|14
1626130350000|2021-07-12 22:52:30|33107.7|32966.7|33108.3|32967.3|33110.4|32969.4|33107.7|32966.7|12
1626130360000|2021-07-12 22:52:40|33108.7|32967.7|33111.6|32970.6|33112.1|32971.1|33108.2|32967.2|19
1626130370000|2021-07-12 22:52:50|33111.7|32970.7|33116.7|32975.7|33116.9|32975.9|33111.6|32970.6|22
1626130380000|2021-07-12 22:53:00|33114.9|32973.9|33105.9|32964.9|33116.9|32975.9|33105.8|32964.8|13
1626130390000|2021-07-12 22:53:10|33106.7|32965.7|33106.9|32965.9|33113.6|32972.6|33106.5|32965.5|19
1626130400000|2021-07-12 22:53:20|33104.6|32963.6|33110.1|32969.1|33112.2|32971.2|33104.6|32963.6|7
1626130410000|2021-07-12 22:53:30|33108.8|32967.8|33110|32969|33112.2|32971.2|33106.4|32965.4|9
1626130420000|2021-07-12 22:53:40|33110.9|32969.9|33108.1|32967.1|33111.5|32970.5|33107.6|32966.6|7
1626130430000|2021-07-12 22:53:50|33109.6|32968.6|33109.7|32968.7|33113.1|32972.1|33106.5|32965.5|13
1626130440000|2021-07-12 22:54:00|33109.1|32968.1|33108|32967|33113.1|32972.1|33103.6|32962.6|12
1626130450000|2021-07-12 22:54:10|33107.7|32966.7|33109.1|32968.1|33113.1|32972.1|33107.7|32966.7|11
1626130460000|2021-07-12 22:54:20|33108.5|32967.5|33110.4|32969.4|33113.1|32972.1|33108.5|32967.5|8
1626130470000|2021-07-12 22:54:30|33109.8|32968.8|33112.2|32971.2|33113|32972|33109.7|32968.7|10
1626130480000|2021-07-12 22:54:40|33112|32971|33109.7|32968.7|33113.1|32972.1|33109.7|32968.7|8
1626130490000|2021-07-12 22:54:50|33110.1|32969.1|33117.5|32976.5|33117.5|32976.5|33110.1|32969.1|17
1626130500000|2021-07-12 22:55:00|33117.4|32976.4|33117.4|32976.4|33117.4|32976.4|33117.4|32976.4|1
1626130510000|2021-07-12 22:55:10|33117.1|32976.1|33112.4|32971.4|33117.1|32976.1|33110.7|32969.7|6
1626130520000|2021-07-12 22:55:20|33110.7|32969.7|33117.2|32976.2|33118.6|32977.6|33110.7|32969.7|10
1626130530000|2021-07-12 22:55:30|33116.1|32975.1|33116.2|32975.2|33117.2|32976.2|33116.1|32975.1|4
1626130540000|2021-07-12 22:55:40|33117.2|32976.2|33117.2|32976.2|33117.2|32976.2|33117.2|32976.2|1
1626130550000|2021-07-12 22:55:50|33116.3|32975.3|33116.3|32975.3|33117.2|32976.2|33116.3|32975.3|4
1626130560000|2021-07-12 22:56:00|33116.2|32975.2|33127.1|32986.1|33127.1|32986.1|33116.2|32975.2|11
1626130570000|2021-07-12 22:56:10|33125.9|32984.9|33116.8|32975.8|33128.2|32987.2|33116.8|32975.8|11
1626130580000|2021-07-12 22:56:20|33116.5|32975.5|33115.9|32974.9|33116.8|32975.8|33114.5|32973.5|10
1626130590000|2021-07-12 22:56:30|33115.7|32974.7|33114.6|32973.6|33117.1|32976.1|33114.6|32973.6|12
1626130600000|2021-07-12 22:56:40|33115.9|32974.9|33115.9|32974.9|33116|32975|33115.9|32974.9|9
1626130610000|2021-07-12 22:56:50|33116|32975|33120.7|32979.7|33123.6|32982.6|33115.3|32974.3|15
1626130620000|2021-07-12 22:57:00|33119.9|32978.9|33129.7|32988.7|33129.7|32988.7|33119.6|32978.6|4
1626130630000|2021-07-12 22:57:10|33129.5|32988.5|33131|32990|33133.7|32992.7|33126.5|32985.5|16
1626130640000|2021-07-12 22:57:20|33126.5|32985.5|33132.7|32991.7|33133.1|32992.1|33126.5|32985.5|7
1626130650000|2021-07-12 22:57:30|33133.2|32992.2|33133.3|32992.3|33134.6|32993.6|33131.1|32990.1|12
1626130660000|2021-07-12 22:57:40|33132.7|32991.7|33132.6|32991.6|33133.3|32992.3|33132.6|32991.6|4
1626130670000|2021-07-12 22:57:50|33131.9|32990.9|33132.7|32991.7|33133.7|32992.7|33126.2|32985.2|7
1626130680000|2021-07-12 22:58:00|33121.5|32980.5|33133.7|32992.7|33133.7|32992.7|33121.5|32980.5|15
1626130690000|2021-07-12 22:58:10|33133.3|32992.3|33133.2|32992.2|33133.3|32992.3|33130.8|32989.8|6
1626130700000|2021-07-12 22:58:20|33132.7|32991.7|33122.3|32981.3|33132.7|32991.7|33122.3|32981.3|4
1626130710000|2021-07-12 22:58:30|33121.4|32980.4|33118.3|32977.3|33121.9|32980.9|33116.1|32975.1|19
1626130720000|2021-07-12 22:58:40|33117.3|32976.3|33115.7|32974.7|33117.3|32976.3|33115.7|32974.7|3
1626130730000|2021-07-12 22:58:50|33115|32974|33117.6|32976.6|33117.6|32976.6|33115|32974|3
1626130740000|2021-07-12 22:59:00|33118.5|32977.5|33115.6|32974.6|33118.5|32977.5|33115.6|32974.6|5
1626130750000|2021-07-12 22:59:10|33114.8|32973.8|33116.8|32975.8|33117.7|32976.7|33114.8|32973.8|7
1626130760000|2021-07-12 22:59:20|33117|32976|33117.4|32976.4|33117.7|32976.7|33117|32976|3
1626130770000|2021-07-12 22:59:30|33118.5|32977.5|33132.6|32991.6|33132.6|32991.6|33118.5|32977.5|6
1626130780000|2021-07-12 22:59:40|33132.3|32991.3|33133.8|32992.8|33135.8|32994.8|33132.3|32991.3|12
1626130790000|2021-07-12 22:59:50|33130.7|32989.7|33108.8|32967.8|33136.7|32995.7|33102|32961|17
1626130800000|2021-07-12 23:00:00|33109|32968|33111.5|32970.5|33112|32971|33108.8|32967.8|28
1626130810000|2021-07-12 23:00:10|33111.7|32970.7|33110.9|32969.9|33114.6|32973.6|33110.5|32969.5|8
1626130820000|2021-07-12 23:00:20|33110.3|32969.3|33110.9|32969.9|33110.9|32969.9|33110.3|32969.3|4
1626130830000|2021-07-12 23:00:30|33110|32969|33109.8|32968.8|33113.3|32972.3|33108.2|32967.2|18
1626130840000|2021-07-12 23:00:40|33109.7|32968.7|33104.1|32963.1|33113.3|32972.3|33104.1|32963.1|11
1626130850000|2021-07-12 23:00:50|33104|32963|33101.3|32960.3|33104|32963|33101|32960|10
1626130860000|2021-07-12 23:01:00|33099.5|32958.5|33099|32958|33099.5|32958.5|33097.7|32956.7|13
1626130870000|2021-07-12 23:01:10|33098.5|32957.5|33097.7|32956.7|33099.7|32958.7|33097.7|32956.7|9
1626130880000|2021-07-12 23:01:20|33098.3|32957.3|33098.7|32957.7|33098.7|32957.7|33097.7|32956.7|4
1626130890000|2021-07-12 23:01:30|33098.9|32957.9|33105.8|32964.8|33105.8|32964.8|33098.9|32957.9|10
1626130900000|2021-07-12 23:01:40|33105.9|32964.9|33098.1|32957.1|33105.9|32964.9|33098.1|32957.1|18
1626130910000|2021-07-12 23:01:50|33102.5|32961.5|33099.3|32958.3|33103.3|32962.3|33099.2|32958.2|22
1626130920000|2021-07-12 23:02:00|33101.2|32960.2|33098|32957|33101.3|32960.3|33098|32957|7
1626130930000|2021-07-12 23:02:10|33092.2|32951.2|33088.8|32947.8|33094.9|32953.9|33088.8|32947.8|9
1626130940000|2021-07-12 23:02:20|33088.9|32947.9|33091.7|32950.7|33092.7|32951.7|33088.9|32947.9|11
1626130950000|2021-07-12 23:02:30|33091.4|32950.4|33092|32951|33093|32952|33090.6|32949.6|6
1626130960000|2021-07-12 23:02:40|33091.8|32950.8|33090.4|32949.4|33091.8|32950.8|33089.3|32948.3|13
1626130970000|2021-07-12 23:02:50|33091.6|32950.6|33095.9|32954.9|33095.9|32954.9|33090.7|32949.7|7
1626130980000|2021-07-12 23:03:00|33095.5|32954.5|33103.2|32962.2|33104.4|32963.4|33095.5|32954.5|15
1626130990000|2021-07-12 23:03:10|33103.6|32962.6|33107.6|32966.6|33107.6|32966.6|33103.6|32962.6|13
1626131000000|2021-07-12 23:03:20|33107.7|32966.7|33112.1|32971.1|33113.1|32972.1|33106.9|32965.9|17
1626131010000|2021-07-12 23:03:30|33115.6|32974.6|33092.3|32951.3|33116.3|32975.3|33087.8|32946.8|19
1626131020000|2021-07-12 23:03:40|33092|32951|33097.1|32956.1|33098.2|32957.2|33090.3|32949.3|30
1626131030000|2021-07-12 23:03:50|33097.2|32956.2|33091.6|32950.6|33097.9|32956.9|33089.4|32948.4|26
1626131040000|2021-07-12 23:04:00|33090.9|32949.9|33091.7|32950.7|33091.9|32950.9|33089.6|32948.6|16
1626131050000|2021-07-12 23:04:10|33090.4|32949.4|33105.3|32964.3|33109.6|32968.6|33089.9|32948.9|16
1626131060000|2021-07-12 23:04:20|33108.1|32967.1|33107.9|32966.9|33108.3|32967.3|33105|32964|13
1626131070000|2021-07-12 23:04:30|33108.1|32967.1|33110.6|32969.6|33111|32970|33106.5|32965.5|12
1626131080000|2021-07-12 23:04:40|33110|32969|33109.1|32968.1|33110.7|32969.7|33108.9|32967.9|14
1626131090000|2021-07-12 23:04:50|33108.3|32967.3|33108.4|32967.4|33115.3|32974.3|33108.3|32967.3|19
1626131100000|2021-07-12 23:05:00|33107.2|32966.2|33122.3|32981.3|33122.3|32981.3|33107.2|32966.2|17
1626131110000|2021-07-12 23:05:10|33120.1|32979.1|33120.1|32979.1|33121.3|32980.3|33120.1|32979.1|3
1626131120000|2021-07-12 23:05:20|33119.4|32978.4|33120.3|32979.3|33120.3|32979.3|33116.4|32975.4|8
1626131130000|2021-07-12 23:05:30|33118.2|32977.2|33119.7|32978.7|33125.4|32984.4|33118.2|32977.2|4
1626131140000|2021-07-12 23:05:40|33121.9|32980.9|33122.1|32981.1|33125.5|32984.5|33120.1|32979.1|10
1626131150000|2021-07-12 23:05:50|33121.9|32980.9|33126.9|32985.9|33126.9|32985.9|33121.8|32980.8|9
1626131160000|2021-07-12 23:06:00|33126.1|32985.1|33126.5|32985.5|33127.1|32986.1|33126.1|32985.1|11
1626131170000|2021-07-12 23:06:10|33125.7|32984.7|33124.9|32983.9|33125.7|32984.7|33122.1|32981.1|6
1626131180000|2021-07-12 23:06:20|33125.6|32984.6|33126.6|32985.6|33126.6|32985.6|33125.6|32984.6|2
1626131190000|2021-07-12 23:06:30|33127.2|32986.2|33130.4|32989.4|33130.4|32989.4|33127.2|32986.2|2
1626131200000|2021-07-12 23:06:40|33130.5|32989.5|33133.6|32992.6|33133.6|32992.6|33130.5|32989.5|9
1626131210000|2021-07-12 23:06:50|33134.4|32993.4|33129.5|32988.5|33135.1|32994.1|33128.2|32987.2|9
1626131220000|2021-07-12 23:07:00|33135.1|32994.1|33105.1|32964.1|33135.1|32994.1|33104.9|32963.9|19
1626131230000|2021-07-12 23:07:10|33106|32965|33109.4|32968.4|33109.4|32968.4|33102.3|32961.3|26
1626131240000|2021-07-12 23:07:20|33104.9|32963.9|33103.9|32962.9|33105.2|32964.2|33102.6|32961.6|10
1626131250000|2021-07-12 23:07:30|33103.2|32962.2|33105.7|32964.7|33105.7|32964.7|33103.2|32962.2|7
1626131260000|2021-07-12 23:07:40|33104.2|32963.2|33104.2|32963.2|33106|32965|33103.5|32962.5|5
1626131270000|2021-07-12 23:07:50|33103.7|32962.7|33103.7|32962.7|33103.7|32962.7|33103.7|32962.7|1
1626131280000|2021-07-12 23:08:00|33103.6|32962.6|33103.8|32962.8|33104.1|32963.1|33103.6|32962.6|6
1626131290000|2021-07-12 23:08:10|33103.9|32962.9|33094|32953|33103.9|32962.9|33089.5|32948.5|15
1626131300000|2021-07-12 23:08:20|33094.1|32953.1|33088.3|32947.3|33095.9|32954.9|33088.3|32947.3|24
1626131310000|2021-07-12 23:08:30|33088.5|32947.5|33073.3|32932.3|33088.8|32947.8|33071.6|32930.6|31
1626131320000|2021-07-12 23:08:40|33072.9|32931.9|33085.4|32944.4|33086|32945|33070.9|32929.9|26
1626131330000|2021-07-12 23:08:50|33084|32943|33084.6|32943.6|33087|32946|33082.4|32941.4|19
1626131340000|2021-07-12 23:09:00|33085.2|32944.2|33075.3|32934.3|33085.2|32944.2|33072|32931|8
1626131350000|2021-07-12 23:09:10|33074.2|32933.2|33072.4|32931.4|33074.2|32933.2|33072|32931|7
1626131360000|2021-07-12 23:09:20|33072|32931|33072.5|32931.5|33072.5|32931.5|33072|32931|4
1626131370000|2021-07-12 23:09:30|33072|32931|33071.4|32930.4|33073|32932|33071.4|32930.4|6
1626131380000|2021-07-12 23:09:40|33071.8|32930.8|33072.4|32931.4|33072.6|32931.6|33071.2|32930.2|5
1626131390000|2021-07-12 23:09:50|33073.5|32932.5|33075.2|32934.2|33086|32945|33072.6|32931.6|15
1626131400000|2021-07-12 23:10:00|33073.9|32932.9|33063.5|32922.5|33073.9|32932.9|33063.5|32922.5|12
1626131410000|2021-07-12 23:10:10|33064|32923|33062.2|32921.2|33064.1|32923.1|33055.7|32914.7|22
1626131420000|2021-07-12 23:10:20|33064.8|32923.8|33053.3|32912.3|33066|32925|33053.3|32912.3|29
1626131430000|2021-07-12 23:10:30|33054|32913|33054.7|32913.7|33056.1|32915.1|33052.3|32911.3|21
1626131440000|2021-07-12 23:10:40|33054.6|32913.6|33059.8|32918.8|33064|32923|33054.6|32913.6|21
1626131450000|2021-07-12 23:10:50|33059.3|32918.3|33073.1|32932.1|33073.1|32932.1|33059|32918|17
1626131460000|2021-07-12 23:11:00|33073|32932|33057.8|32916.8|33075.8|32934.8|33057.8|32916.8|15
1626131470000|2021-07-12 23:11:10|33059.5|32918.5|33059.4|32918.4|33068.4|32927.4|33056.4|32915.4|18
1626131480000|2021-07-12 23:11:20|33058.3|32917.3|33059.5|32918.5|33059.5|32918.5|33058.3|32917.3|5
1626131490000|2021-07-12 23:11:30|33058.6|32917.6|33076.1|32935.1|33076.1|32935.1|33057.6|32916.6|22
1626131500000|2021-07-12 23:11:40|33077.1|32936.1|33076.5|32935.5|33077.1|32936.1|33075.8|32934.8|6
1626131510000|2021-07-12 23:11:50|33076.7|32935.7|33074.7|32933.7|33076.7|32935.7|33071.7|32930.7|11
1626131520000|2021-07-12 23:12:00|33074.2|32933.2|33081.1|32940.1|33082.8|32941.8|33074.2|32933.2|14
1626131530000|2021-07-12 23:12:10|33080.7|32939.7|33082.3|32941.3|33083.1|32942.1|33080.7|32939.7|7
1626131540000|2021-07-12 23:12:20|33082.7|32941.7|33081.7|32940.7|33082.7|32941.7|33081.7|32940.7|4
1626131550000|2021-07-12 23:12:30|33081.4|32940.4|33081.8|32940.8|33082.9|32941.9|33081.4|32940.4|8
1626131560000|2021-07-12 23:12:40|33081.7|32940.7|33081.1|32940.1|33085.3|32944.3|33080.1|32939.1|10
1626131570000|2021-07-12 23:12:50|33079.7|32938.7|33073.8|32932.8|33079.7|32938.7|33070.9|32929.9|16
1626131580000|2021-07-12 23:13:00|33074.5|32933.5|33084.9|32943.9|33087.2|32946.2|33074.5|32933.5|24
1626131590000|2021-07-12 23:13:10|33086.3|32945.3|33081.9|32940.9|33086.3|32945.3|33081.4|32940.4|8
1626131600000|2021-07-12 23:13:20|33080.6|32939.6|33086.7|32945.7|33086.7|32945.7|33080.6|32939.6|13
1626131610000|2021-07-12 23:13:30|33086.9|32945.9|33085.8|32944.8|33086.9|32945.9|33085.8|32944.8|7
1626131620000|2021-07-12 23:13:40|33086.3|32945.3|33083.5|32942.5|33086.9|32945.9|33083.5|32942.5|13
1626131630000|2021-07-12 23:13:50|33082.7|32941.7|33085.1|32944.1|33086.4|32945.4|33072.3|32931.3|25
1626131640000|2021-07-12 23:14:00|33085.4|32944.4|33086.2|32945.2|33088|32947|33085.1|32944.1|8
1626131650000|2021-07-12 23:14:10|33087|32946|33113.4|32972.4|33113.4|32972.4|33087|32946|23
1626131660000|2021-07-12 23:14:20|33111.8|32970.8|33111.8|32970.8|33112.1|32971.1|33108.6|32967.6|16
1626131670000|2021-07-12 23:14:30|33111.7|32970.7|33110.2|32969.2|33111.8|32970.8|33108.4|32967.4|12
1626131680000|2021-07-12 23:14:40|33111.2|32970.2|33121.8|32980.8|33130.9|32989.9|33108.9|32967.9|21
1626131690000|2021-07-12 23:14:50|33124.1|32983.1|33134.2|32993.2|33141.9|33000.9|33122.8|32981.8|24
1626131700000|2021-07-12 23:15:00|33134.3|32993.3|33154.6|33013.6|33154.6|33013.6|33134.3|32993.3|16
1626131710000|2021-07-12 23:15:10|33156.9|33015.9|33153.7|33012.7|33159.4|33018.4|33152.7|33011.7|11
1626131720000|2021-07-12 23:15:20|33155.5|33014.5|33160.8|33019.8|33160.8|33019.8|33155.5|33014.5|11
1626131730000|2021-07-12 23:15:30|33161.2|33020.2|33171.2|33030.2|33171.2|33030.2|33159.4|33018.4|14
1626131740000|2021-07-12 23:15:40|33172.2|33031.2|33172.5|33031.5|33176.5|33035.5|33165|33024|12
1626131750000|2021-07-12 23:15:50|33173.5|33032.5|33179.5|33038.5|33179.5|33038.5|33172.6|33031.6|11
1626131760000|2021-07-12 23:16:00|33179.4|33038.4|33184|33043|33184.2|33043.2|33178.9|33037.9|12
1626131770000|2021-07-12 23:16:10|33180.5|33039.5|33191.2|33050.2|33192|33051|33180.1|33039.1|16
1626131780000|2021-07-12 23:16:20|33190|33049|33189.3|33048.3|33193.1|33052.1|33189.3|33048.3|12
1626131790000|2021-07-12 23:16:30|33192.6|33051.6|33191|33050|33193.5|33052.5|33189.3|33048.3|10
1626131800000|2021-07-12 23:16:40|33190.6|33049.6|33180.8|33039.8|33190.7|33049.7|33180.8|33039.8|10
1626131810000|2021-07-12 23:16:50|33179.9|33038.9|33168.7|33027.7|33183.5|33042.5|33163.7|33022.7|24
1626131820000|2021-07-12 23:17:00|33163.1|33022.1|33180.1|33039.1|33180.1|33039.1|33162.4|33021.4|31
1626131830000|2021-07-12 23:17:10|33181.3|33040.3|33189.3|33048.3|33191|33050|33179.5|33038.5|18
1626131840000|2021-07-12 23:17:20|33190.3|33049.3|33187.9|33046.9|33190.3|33049.3|33187.3|33046.3|13
1626131850000|2021-07-12 23:17:30|33185.4|33044.4|33187.2|33046.2|33190.2|33049.2|33185.4|33044.4|13
1626131860000|2021-07-12 23:17:40|33187.4|33046.4|33178.4|33037.4|33187.5|33046.5|33178.4|33037.4|15
1626131870000|2021-07-12 23:17:50|33178.6|33037.6|33179|33038|33182.6|33041.6|33178.6|33037.6|14
1626131880000|2021-07-12 23:18:00|33179.6|33038.6|33178.3|33037.3|33181.7|33040.7|33175.1|33034.1|25
1626131890000|2021-07-12 23:18:10|33176|33035|33186.8|33045.8|33187.3|33046.3|33176|33035|17
1626131900000|2021-07-12 23:18:20|33187.5|33046.5|33202.2|33061.2|33202.2|33061.2|33187.5|33046.5|15
1626131910000|2021-07-12 23:18:30|33201.6|33060.6|33216.3|33075.3|33216.3|33075.3|33194.6|33053.6|19
1626131920000|2021-07-12 23:18:40|33216.6|33075.6|33212.5|33071.5|33220.8|33079.8|33212.5|33071.5|16
1626131930000|2021-07-12 23:18:50|33211.1|33070.1|33219.8|33078.8|33220|33079|33207.6|33066.6|25
1626131940000|2021-07-12 23:19:00|33220|33079|33221.1|33080.1|33221.1|33080.1|33220|33079|4
1626131950000|2021-07-12 23:19:10|33220.9|33079.9|33221.4|33080.4|33221.4|33080.4|33220.9|33079.9|6
1626131960000|2021-07-12 23:19:20|33220.9|33079.9|33216.2|33075.2|33220.9|33079.9|33213.9|33072.9|20
1626131970000|2021-07-12 23:19:30|33215.9|33074.9|33214.9|33073.9|33216.3|33075.3|33211.9|33070.9|20
1626131980000|2021-07-12 23:19:40|33215.4|33074.4|33219.5|33078.5|33221.1|33080.1|33213.9|33072.9|26
1626131990000|2021-07-12 23:19:50|33220.1|33079.1|33225.7|33084.7|33225.9|33084.9|33219.8|33078.8|18
1626132000000|2021-07-12 23:20:00|33225.5|33084.5|33222.3|33081.3|33225.8|33084.8|33222.3|33081.3|5
1626132010000|2021-07-12 23:20:10|33223.9|33082.9|33220.5|33079.5|33225.4|33084.4|33220.1|33079.1|14
1626132020000|2021-07-12 23:20:20|33220.6|33079.6|33215|33074|33221.9|33080.9|33214.1|33073.1|14
1626132030000|2021-07-12 23:20:30|33214.9|33073.9|33213.7|33072.7|33216.4|33075.4|33212.2|33071.2|13
1626132040000|2021-07-12 23:20:40|33213.4|33072.4|33200.7|33059.7|33213.4|33072.4|33200.7|33059.7|11
1626132050000|2021-07-12 23:20:50|33191.6|33050.6|33201.4|33060.4|33202.7|33061.7|33191.2|33050.2|17
1626132060000|2021-07-12 23:21:00|33199.3|33058.3|33201.6|33060.6|33201.6|33060.6|33196.3|33055.3|13
1626132070000|2021-07-12 23:21:10|33211.2|33070.2|33228.2|33087.2|33230.8|33089.8|33211.2|33070.2|27
1626132080000|2021-07-12 23:21:20|33229.9|33088.9|33206.5|33065.5|33229.9|33088.9|33206.5|33065.5|25
1626132090000|2021-07-12 23:21:30|33205.1|33064.1|33206.7|33065.7|33208.3|33067.3|33200.8|33059.8|16
1626132100000|2021-07-12 23:21:40|33205.7|33064.7|33208.9|33067.9|33208.9|33067.9|33205.7|33064.7|7
1626132110000|2021-07-12 23:21:50|33208.6|33067.6|33207.6|33066.6|33208.6|33067.6|33206.1|33065.1|13
1626132120000|2021-07-12 23:22:00|33207|33066|33202.7|33061.7|33207|33066|33199.1|33058.1|20
1626132130000|2021-07-12 23:22:10|33203.8|33062.8|33202.8|33061.8|33203.8|33062.8|33200.5|33059.5|16
1626132140000|2021-07-12 23:22:20|33200.5|33059.5|33202.2|33061.2|33202.3|33061.3|33200.5|33059.5|11
1626132150000|2021-07-12 23:22:30|33201.4|33060.4|33203.1|33062.1|33203.5|33062.5|33201.4|33060.4|12
1626132160000|2021-07-12 23:22:40|33203.5|33062.5|33205.5|33064.5|33205.9|33064.9|33202.7|33061.7|7
1626132170000|2021-07-12 23:22:50|33205.9|33064.9|33184.2|33043.2|33205.9|33064.9|33184.2|33043.2|19
1626132180000|2021-07-12 23:23:00|33183.4|33042.4|33183.7|33042.7|33196.1|33055.1|33183.4|33042.4|20
1626132190000|2021-07-12 23:23:10|33183.2|33042.2|33180.5|33039.5|33183.2|33042.2|33173.1|33032.1|11
1626132200000|2021-07-12 23:23:20|33179.7|33038.7|33174.3|33033.3|33179.7|33038.7|33173.8|33032.8|12
1626132210000|2021-07-12 23:23:30|33175.6|33034.6|33176|33035|33176.5|33035.5|33175|33034|5
1626132220000|2021-07-12 23:23:40|33174.8|33033.8|33174.7|33033.7|33176|33035|33174.7|33033.7|3
1626132230000|2021-07-12 23:23:50|33175.2|33034.2|33174.4|33033.4|33175.2|33034.2|33174.4|33033.4|2
1626132240000|2021-07-12 23:24:00|33173.6|33032.6|33171|33030|33177|33036|33170.7|33029.7|13
1626132250000|2021-07-12 23:24:10|33170.7|33029.7|33174.1|33033.1|33174.4|33033.4|33170.7|33029.7|8
1626132260000|2021-07-12 23:24:20|33173.9|33032.9|33176.9|33035.9|33180.7|33039.7|33173.9|33032.9|18
1626132270000|2021-07-12 23:24:30|33177|33036|33180.5|33039.5|33187|33046|33174|33033|20
1626132280000|2021-07-12 23:24:40|33187.1|33046.1|33177.1|33036.1|33187.6|33046.6|33176.4|33035.4|12
1626132290000|2021-07-12 23:24:50|33175.1|33034.1|33178.7|33037.7|33179.6|33038.6|33175.1|33034.1|13
1626132300000|2021-07-12 23:25:00|33177.9|33036.9|33178.4|33037.4|33179.1|33038.1|33173.7|33032.7|19
1626132310000|2021-07-12 23:25:10|33177.1|33036.1|33180.2|33039.2|33182.1|33041.1|33176.6|33035.6|15
1626132320000|2021-07-12 23:25:20|33178.4|33037.4|33180.2|33039.2|33180.2|33039.2|33176.6|33035.6|10
1626132330000|2021-07-12 23:25:30|33178.4|33037.4|33185.9|33044.9|33185.9|33044.9|33176.6|33035.6|8
1626132340000|2021-07-12 23:25:40|33186.1|33045.1|33181|33040|33186.1|33045.1|33181|33040|5
1626132350000|2021-07-12 23:25:50|33180.5|33039.5|33185.6|33044.6|33185.6|33044.6|33180.5|33039.5|15
1626132360000|2021-07-12 23:26:00|33188.3|33047.3|33180.6|33039.6|33188.3|33047.3|33180.6|33039.6|9
1626132370000|2021-07-12 23:26:10|33181|33040|33178.2|33037.2|33181|33040|33171.7|33030.7|17
1626132380000|2021-07-12 23:26:20|33178.3|33037.3|33175.3|33034.3|33178.3|33037.3|33171.7|33030.7|20
1626132390000|2021-07-12 23:26:30|33177.7|33036.7|33175.5|33034.5|33178.4|33037.4|33173.9|33032.9|17
1626132400000|2021-07-12 23:26:40|33175.3|33034.3|33176|33035|33176.1|33035.1|33174|33033|12
1626132410000|2021-07-12 23:26:50|33175.9|33034.9|33176.4|33035.4|33176.8|33035.8|33175.9|33034.9|14
1626132420000|2021-07-12 23:27:00|33173|33032|33172.3|33031.3|33173|33032|33172.3|33031.3|3
1626132430000|2021-07-12 23:27:10|33170.1|33029.1|33167.2|33026.2|33170.1|33029.1|33167.1|33026.1|4
1626132440000|2021-07-12 23:27:20|33166.7|33025.7|33157.9|33016.9|33167.2|33026.2|33156.3|33015.3|19
1626132450000|2021-07-12 23:27:30|33158.4|33017.4|33162.1|33021.1|33164.5|33023.5|33157.9|33016.9|22
1626132460000|2021-07-12 23:27:40|33163.3|33022.3|33161.3|33020.3|33163.3|33022.3|33158.7|33017.7|14
1626132470000|2021-07-12 23:27:50|33162.3|33021.3|33160.5|33019.5|33164.1|33023.1|33158.6|33017.6|12
1626132480000|2021-07-12 23:28:00|33161|33020|33161.6|33020.6|33164.2|33023.2|33160.5|33019.5|15
1626132490000|2021-07-12 23:28:10|33162.5|33021.5|33164.1|33023.1|33164.1|33023.1|33161.6|33020.6|8
1626132500000|2021-07-12 23:28:20|33164.9|33023.9|33163.9|33022.9|33164.9|33023.9|33162.8|33021.8|10
1626132510000|2021-07-12 23:28:30|33164.4|33023.4|33163.8|33022.8|33164.4|33023.4|33158.6|33017.6|21
1626132520000|2021-07-12 23:28:40|33163.9|33022.9|33163.2|33022.2|33163.9|33022.9|33162.9|33021.9|14
1626132530000|2021-07-12 23:28:50|33163.6|33022.6|33156.3|33015.3|33163.7|33022.7|33156.3|33015.3|10
1626132540000|2021-07-12 23:29:00|33156.1|33015.1|33158.2|33017.2|33158.4|33017.4|33154.3|33013.3|6
1626132550000|2021-07-12 23:29:10|33158.6|33017.6|33154.6|33013.6|33159.4|33018.4|33154.6|33013.6|13
1626132560000|2021-07-12 23:29:20|33154.4|33013.4|33157.5|33016.5|33159.7|33018.7|33154.4|33013.4|28
1626132570000|2021-07-12 23:29:30|33156.4|33015.4|33162.8|33021.8|33163.1|33022.1|33156.4|33015.4|25
1626132580000|2021-07-12 23:29:40|33162.7|33021.7|33157.5|33016.5|33163.3|33022.3|33157.5|33016.5|19
1626132590000|2021-07-12 23:29:50|33159.2|33018.2|33158.3|33017.3|33162.7|33021.7|33147.1|33006.1|25
1626132600000|2021-07-12 23:30:00|33158.6|33017.6|33151.7|33010.7|33158.6|33017.6|33149.2|33008.2|15
1626132610000|2021-07-12 23:30:10|33151.5|33010.5|33154.7|33013.7|33157.1|33016.1|33150.3|33009.3|17
1626132620000|2021-07-12 23:30:20|33150.3|33009.3|33150.8|33009.8|33151.5|33010.5|33149.6|33008.6|18
1626132630000|2021-07-12 23:30:30|33150.7|33009.7|33150.6|33009.6|33154.4|33013.4|33150.1|33009.1|26
1626132640000|2021-07-12 23:30:40|33150.5|33009.5|33151.3|33010.3|33151.6|33010.6|33150.4|33009.4|14
1626132650000|2021-07-12 23:30:50|33153.7|33012.7|33157.1|33016.1|33157.1|33016.1|33153.2|33012.2|11
1626132660000|2021-07-12 23:31:00|33156.9|33015.9|33170.2|33029.2|33175.9|33034.9|33155.8|33014.8|34
1626132670000|2021-07-12 23:31:10|33171.2|33030.2|33170.2|33029.2|33174.8|33033.8|33169.2|33028.2|18
1626132680000|2021-07-12 23:31:20|33175|33034|33172.5|33031.5|33175|33034|33171.5|33030.5|15
1626132690000|2021-07-12 23:31:30|33172.4|33031.4|33180|33039|33180.7|33039.7|33172.4|33031.4|21
1626132700000|2021-07-12 23:31:40|33180.1|33039.1|33182.9|33041.9|33183.4|33042.4|33180.1|33039.1|12
1626132710000|2021-07-12 23:31:50|33181.4|33040.4|33174.9|33033.9|33181.4|33040.4|33174.9|33033.9|10
1626132720000|2021-07-12 23:32:00|33175.6|33034.6|33168.5|33027.5|33181|33040|33167.2|33026.2|19
1626132730000|2021-07-12 23:32:10|33167.2|33026.2|33163|33022|33168|33027|33161.1|33020.1|21
1626132740000|2021-07-12 23:32:20|33162.8|33021.8|33162.5|33021.5|33166.9|33025.9|33160.4|33019.4|23
1626132750000|2021-07-12 23:32:30|33159.5|33018.5|33156.9|33015.9|33160.3|33019.3|33155.8|33014.8|9
1626132760000|2021-07-12 23:32:40|33156.3|33015.3|33149.4|33008.4|33156.9|33015.9|33148.4|33007.4|10
1626132770000|2021-07-12 23:32:50|33145.8|33004.8|33150.6|33009.6|33150.6|33009.6|33145.8|33004.8|8
1626132780000|2021-07-12 23:33:00|33151.2|33010.2|33148|33007|33156.2|33015.2|33148|33007|13
1626132790000|2021-07-12 23:33:10|33147.6|33006.6|33152.5|33011.5|33152.5|33011.5|33146.4|33005.4|15
1626132800000|2021-07-12 23:33:20|33151.9|33010.9|33161.8|33020.8|33161.8|33020.8|33151.9|33010.9|8
1626132810000|2021-07-12 23:33:30|33162.2|33021.2|33163.6|33022.6|33163.9|33022.9|33161.4|33020.4|14
1626132820000|2021-07-12 23:33:40|33163.9|33022.9|33161.1|33020.1|33163.9|33022.9|33161.1|33020.1|6
1626132830000|2021-07-12 23:33:50|33164.2|33023.2|33165.1|33024.1|33165.2|33024.2|33162.9|33021.9|9
1626132840000|2021-07-12 23:34:00|33164.9|33023.9|33174.6|33033.6|33174.6|33033.6|33163.7|33022.7|7
1626132850000|2021-07-12 23:34:10|33175.5|33034.5|33172|33031|33175.5|33034.5|33172|33031|4
1626132860000|2021-07-12 23:34:20|33171|33030|33184.5|33043.5|33184.5|33043.5|33170.4|33029.4|15
1626132870000|2021-07-12 23:34:30|33185.7|33044.7|33177.2|33036.2|33186.4|33045.4|33177.1|33036.1|11
1626132880000|2021-07-12 23:34:40|33177.3|33036.3|33182.7|33041.7|33182.7|33041.7|33177|33036|23
1626132890000|2021-07-12 23:34:50|33182.3|33041.3|33177.7|33036.7|33183.9|33042.9|33177.7|33036.7|10
1626132900000|2021-07-12 23:35:00|33178.2|33037.2|33182.9|33041.9|33183.4|33042.4|33178.2|33037.2|7
1626132910000|2021-07-12 23:35:10|33183.2|33042.2|33183.5|33042.5|33183.5|33042.5|33183.2|33042.2|4
1626132920000|2021-07-12 23:35:20|33184|33043|33183.5|33042.5|33185.5|33044.5|33183.5|33042.5|9
1626132930000|2021-07-12 23:35:30|33184.2|33043.2|33182.9|33041.9|33185.1|33044.1|33182.9|33041.9|8
1626132940000|2021-07-12 23:35:40|33184.4|33043.4|33182.9|33041.9|33184.4|33043.4|33182.9|33041.9|2
1626132950000|2021-07-12 23:35:50|33185.1|33044.1|33183.5|33042.5|33185.1|33044.1|33182.9|33041.9|11
1626132960000|2021-07-12 23:36:00|33182.9|33041.9|33182|33041|33185.5|33044.5|33172|33031|18
1626132970000|2021-07-12 23:36:10|33182.3|33041.3|33179.9|33038.9|33182.3|33041.3|33175.8|33034.8|18
1626132980000|2021-07-12 23:36:20|33180.3|33039.3|33185.4|33044.4|33185.4|33044.4|33179.9|33038.9|9
1626132990000|2021-07-12 23:36:30|33185.5|33044.5|33185.1|33044.1|33185.5|33044.5|33185.1|33044.1|3
1626133000000|2021-07-12 23:36:40|33184.7|33043.7|33187.7|33046.7|33187.7|33046.7|33184.7|33043.7|7
1626133010000|2021-07-12 23:36:50|33189.3|33048.3|33189.3|33048.3|33189.3|33048.3|33189.3|33048.3|1
1626133020000|2021-07-12 23:37:00|33188.8|33047.8|33190.5|33049.5|33190.5|33049.5|33187.9|33046.9|10
1626133030000|2021-07-12 23:37:10|33190|33049|33190.5|33049.5|33190.5|33049.5|33188.6|33047.6|4
1626133040000|2021-07-12 23:37:20|33190.7|33049.7|33186.2|33045.2|33190.7|33049.7|33186.2|33045.2|6
1626133050000|2021-07-12 23:37:30|33186.9|33045.9|33205.3|33064.3|33206|33065|33186.7|33045.7|14
1626133060000|2021-07-12 23:37:40|33205.8|33064.8|33205.1|33064.1|33206.8|33065.8|33205.1|33064.1|11
1626133070000|2021-07-12 23:37:50|33206.4|33065.4|33206.7|33065.7|33206.9|33065.9|33205.1|33064.1|11
1626133080000|2021-07-12 23:38:00|33206.3|33065.3|33205.9|33064.9|33206.8|33065.8|33205.1|33064.1|6
1626133090000|2021-07-12 23:38:10|33205.1|33064.1|33205.1|33064.1|33207.2|33066.2|33205.1|33064.1|3
1626133100000|2021-07-12 23:38:20|33207.4|33066.4|33212.4|33071.4|33214.1|33073.1|33207.2|33066.2|12
1626133110000|2021-07-12 23:38:30|33213.2|33072.2|33212.4|33071.4|33213.2|33072.2|33202.1|33061.1|7
1626133120000|2021-07-12 23:38:40|33207.7|33066.7|33213.2|33072.2|33213.2|33072.2|33207.7|33066.7|3
1626133130000|2021-07-12 23:38:50|33212.4|33071.4|33210.3|33069.3|33213.2|33072.2|33210.3|33069.3|7
1626133140000|2021-07-12 23:39:00|33210.2|33069.2|33210.7|33069.7|33211.2|33070.2|33209.4|33068.4|8
1626133150000|2021-07-12 23:39:10|33210.1|33069.1|33204|33063|33210.7|33069.7|33202.3|33061.3|7
1626133160000|2021-07-12 23:39:20|33203.5|33062.5|33202.7|33061.7|33204.7|33063.7|33202.2|33061.2|9
1626133170000|2021-07-12 23:39:30|33202.8|33061.8|33203|33062|33203|33062|33201.8|33060.8|8
1626133180000|2021-07-12 23:39:40|33201.4|33060.4|33199.9|33058.9|33201.7|33060.7|33199.8|33058.8|7
1626133190000|2021-07-12 23:39:50|33200.3|33059.3|33207.4|33066.4|33207.7|33066.7|33198.3|33057.3|14
1626133200000|2021-07-12 23:40:00|33213.2|33072.2|33213.4|33072.4|33213.8|33072.8|33212.3|33071.3|6
1626133220000|2021-07-12 23:40:20|33208.6|33067.6|33212.4|33071.4|33213.4|33072.4|33206.3|33065.3|5
1626133230000|2021-07-12 23:40:30|33212.6|33071.6|33200.6|33059.6|33212.6|33071.6|33200.6|33059.6|7
1626133240000|2021-07-12 23:40:40|33202.9|33061.9|33199.4|33058.4|33204.7|33063.7|33199.4|33058.4|8
1626133250000|2021-07-12 23:40:50|33199.5|33058.5|33195.3|33054.3|33199.5|33058.5|33195.3|33054.3|7
1626133260000|2021-07-12 23:41:00|33195|33054|33188.9|33047.9|33195|33054|33188.9|33047.9|7
1626133270000|2021-07-12 23:41:10|33187.6|33046.6|33187.5|33046.5|33187.6|33046.6|33186.5|33045.5|4
1626133280000|2021-07-12 23:41:20|33185.7|33044.7|33185.7|33044.7|33185.7|33044.7|33185.7|33044.7|1
1626133290000|2021-07-12 23:41:30|33186.8|33045.8|33185.5|33044.5|33187.1|33046.1|33185.5|33044.5|7
1626133300000|2021-07-12 23:41:40|33181.1|33040.1|33180|33039|33183.9|33042.9|33180|33039|4
1626133310000|2021-07-12 23:41:50|33180.8|33039.8|33180.5|33039.5|33180.9|33039.9|33176.2|33035.2|17
1626133320000|2021-07-12 23:42:00|33178|33037|33205.3|33064.3|33205.3|33064.3|33178|33037|22
1626133330000|2021-07-12 23:42:10|33206|33065|33204.9|33063.9|33206|33065|33200.5|33059.5|7
1626133340000|2021-07-12 23:42:20|33205.3|33064.3|33199.4|33058.4|33205.3|33064.3|33199.4|33058.4|14
1626133350000|2021-07-12 23:42:30|33195.9|33054.9|33200.7|33059.7|33200.7|33059.7|33195.9|33054.9|4
1626133360000|2021-07-12 23:42:40|33200.2|33059.2|33202.3|33061.3|33202.3|33061.3|33200.2|33059.2|15
1626133370000|2021-07-12 23:42:50|33201.8|33060.8|33202.6|33061.6|33208.7|33067.7|33199.8|33058.8|15
1626133380000|2021-07-12 23:43:00|33207.2|33066.2|33209|33068|33213.4|33072.4|33203.1|33062.1|16
1626133390000|2021-07-12 23:43:10|33210.2|33069.2|33212.9|33071.9|33213.1|33072.1|33210.2|33069.2|12
1626133400000|2021-07-12 23:43:20|33211.1|33070.1|33212.5|33071.5|33212.5|33071.5|33211.1|33070.1|6
1626133410000|2021-07-12 23:43:30|33211.9|33070.9|33208.8|33067.8|33212.5|33071.5|33208.8|33067.8|6
1626133420000|2021-07-12 23:43:40|33209.2|33068.2|33211.4|33070.4|33212.3|33071.3|33209.2|33068.2|5
1626133430000|2021-07-12 23:43:50|33211.2|33070.2|33202.8|33061.8|33211.2|33070.2|33202.8|33061.8|6
1626133440000|2021-07-12 23:44:00|33202.4|33061.4|33208.7|33067.7|33208.7|33067.7|33200.8|33059.8|6
1626133450000|2021-07-12 23:44:10|33209.6|33068.6|33214.2|33073.2|33214.2|33073.2|33205.5|33064.5|9
1626133460000|2021-07-12 23:44:20|33214.8|33073.8|33216.6|33075.6|33219.4|33078.4|33214.8|33073.8|19
1626133470000|2021-07-12 23:44:30|33216.3|33075.3|33216.8|33075.8|33218.6|33077.6|33216.3|33075.3|6
1626133480000|2021-07-12 23:44:40|33218.5|33077.5|33217.6|33076.6|33218.5|33077.5|33217.6|33076.6|4
1626133490000|2021-07-12 23:44:50|33217.7|33076.7|33217.1|33076.1|33217.7|33076.7|33217.1|33076.1|5
1626133510000|2021-07-12 23:45:10|33217.3|33076.3|33228.3|33087.3|33228.3|33087.3|33217.3|33076.3|7
1626133520000|2021-07-12 23:45:20|33226.2|33085.2|33220.5|33079.5|33226.3|33085.3|33220.5|33079.5|8
1626133530000|2021-07-12 23:45:30|33220.4|33079.4|33217.8|33076.8|33221.2|33080.2|33217.8|33076.8|11
1626133540000|2021-07-12 23:45:40|33217|33076|33213.4|33072.4|33217|33076|33210.6|33069.6|7
1626133550000|2021-07-12 23:45:50|33213.1|33072.1|33212.7|33071.7|33214.7|33073.7|33212.4|33071.4|27
1626133560000|2021-07-12 23:46:00|33211.1|33070.1|33211.1|33070.1|33213.4|33072.4|33205.2|33064.2|16
1626133570000|2021-07-12 23:46:10|33206|33065|33196.3|33055.3|33206|33065|33196.3|33055.3|12
1626133580000|2021-07-12 23:46:20|33197.1|33056.1|33196.1|33055.1|33197.8|33056.8|33191.1|33050.1|27
1626133590000|2021-07-12 23:46:30|33197.5|33056.5|33190.8|33049.8|33197.5|33056.5|33190.8|33049.8|15
1626133600000|2021-07-12 23:46:40|33196.4|33055.4|33190.5|33049.5|33196.4|33055.4|33186.9|33045.9|17
1626133610000|2021-07-12 23:46:50|33196.6|33055.6|33185.1|33044.1|33196.6|33055.6|33184.3|33043.3|14
1626133620000|2021-07-12 23:47:00|33184.4|33043.4|33183.4|33042.4|33185.1|33044.1|33182.6|33041.6|9
1626133630000|2021-07-12 23:47:10|33186.9|33045.9|33179.9|33038.9|33186.9|33045.9|33179.9|33038.9|9
1626133640000|2021-07-12 23:47:20|33177.6|33036.6|33174.6|33033.6|33179.7|33038.7|33174.6|33033.6|30
1626133650000|2021-07-12 23:47:30|33173.5|33032.5|33164.6|33023.6|33177.5|33036.5|33159.6|33018.6|30
1626133660000|2021-07-12 23:47:40|33163.8|33022.8|33171.1|33030.1|33171.1|33030.1|33162.7|33021.7|14
1626133670000|2021-07-12 23:47:50|33170.8|33029.8|33166.2|33025.2|33170.8|33029.8|33165.1|33024.1|15
1626133680000|2021-07-12 23:48:00|33169.6|33028.6|33173.3|33032.3|33173.5|33032.5|33168.6|33027.6|11
1626133690000|2021-07-12 23:48:10|33173.7|33032.7|33179.9|33038.9|33180.4|33039.4|33173.7|33032.7|14
1626133700000|2021-07-12 23:48:20|33179.7|33038.7|33193.6|33052.6|33193.6|33052.6|33174.3|33033.3|10
1626133710000|2021-07-12 23:48:30|33192.7|33051.7|33197.6|33056.6|33198.2|33057.2|33192.2|33051.2|26
1626133720000|2021-07-12 23:48:40|33198|33057|33194.7|33053.7|33198.6|33057.6|33194.7|33053.7|15
1626133730000|2021-07-12 23:48:50|33198.8|33057.8|33197.7|33056.7|33200.4|33059.4|33195.1|33054.1|12
1626133740000|2021-07-12 23:49:00|33197.6|33056.6|33198.1|33057.1|33201.8|33060.8|33196.9|33055.9|16
1626133750000|2021-07-12 23:49:10|33198.6|33057.6|33197.6|33056.6|33202.4|33061.4|33197.6|33056.6|7
1626133760000|2021-07-12 23:49:20|33198|33057|33197.2|33056.2|33198.1|33057.1|33197.2|33056.2|4
1626133770000|2021-07-12 23:49:30|33197.1|33056.1|33187.5|33046.5|33197.1|33056.1|33184.4|33043.4|14
1626133780000|2021-07-12 23:49:40|33186.3|33045.3|33183.2|33042.2|33190.7|33049.7|33182|33041|10
1626133790000|2021-07-12 23:49:50|33183.5|33042.5|33201.2|33060.2|33204|33063|33183.5|33042.5|18
1626133800000|2021-07-12 23:50:00|33199.9|33058.9|33200.9|33059.9|33200.9|33059.9|33198.4|33057.4|8
1626133810000|2021-07-12 23:50:10|33201.1|33060.1|33205.9|33064.9|33207.5|33066.5|33201|33060|15
1626133820000|2021-07-12 23:50:20|33205.8|33064.8|33202.7|33061.7|33205.9|33064.9|33202.4|33061.4|14
1626133830000|2021-07-12 23:50:30|33206.5|33065.5|33211|33070|33211|33070|33205.7|33064.7|9
1626133840000|2021-07-12 23:50:40|33206.8|33065.8|33226.1|33085.1|33226.1|33085.1|33206.6|33065.6|20
1626133850000|2021-07-12 23:50:50|33225.9|33084.9|33227.8|33086.8|33227.8|33086.8|33222.3|33081.3|18
1626133860000|2021-07-12 23:51:00|33227.7|33086.7|33230.8|33089.8|33230.8|33089.8|33227.7|33086.7|10
1626133870000|2021-07-12 23:51:10|33231|33090|33231.3|33090.3|33231.4|33090.4|33231|33090|8
1626133880000|2021-07-12 23:51:20|33231.2|33090.2|33218.8|33077.8|33231.3|33090.3|33216.7|33075.7|15
1626133890000|2021-07-12 23:51:30|33223.9|33082.9|33229.8|33088.8|33230.8|33089.8|33218.7|33077.7|18
1626133900000|2021-07-12 23:51:40|33230.3|33089.3|33272.3|33131.3|33276.8|33135.8|33228.5|33087.5|25
1626133910000|2021-07-12 23:51:50|33270.9|33129.9|33261.3|33120.3|33276.4|33135.4|33252.4|33111.4|20
1626133920000|2021-07-12 23:52:00|33260.6|33119.6|33304.6|33163.6|33304.6|33163.6|33257.6|33116.6|35
1626133930000|2021-07-12 23:52:10|33297.4|33156.4|33298.4|33157.4|33304.1|33163.1|33297.2|33156.2|26
1626133940000|2021-07-12 23:52:20|33298.2|33157.2|33285.5|33144.5|33298.2|33157.2|33281.4|33140.4|21
1626133950000|2021-07-12 23:52:30|33283.1|33142.1|33298.7|33157.7|33298.7|33157.7|33279.5|33138.5|13
1626133960000|2021-07-12 23:52:40|33300.3|33159.3|33301.3|33160.3|33307.6|33166.6|33300.3|33159.3|16
1626133970000|2021-07-12 23:52:50|33300|33159|33303.4|33162.4|33303.4|33162.4|33299.9|33158.9|13
1626133980000|2021-07-12 23:53:00|33302.3|33161.3|33306.7|33165.7|33306.7|33165.7|33301.9|33160.9|3
1626133990000|2021-07-12 23:53:10|33307.1|33166.1|33313.9|33172.9|33317.5|33176.5|33306|33165|14
1626134000000|2021-07-12 23:53:20|33315|33174|33313.8|33172.8|33317.3|33176.3|33313.8|33172.8|12
1626134010000|2021-07-12 23:53:30|33308.2|33167.2|33314.7|33173.7|33314.7|33173.7|33306.7|33165.7|12
1626134020000|2021-07-12 23:53:40|33313.8|33172.8|33316.2|33175.2|33320.9|33179.9|33313.3|33172.3|13
1626134030000|2021-07-12 23:53:50|33317.9|33176.9|33325.9|33184.9|33325.9|33184.9|33316.2|33175.2|20
1626134040000|2021-07-12 23:54:00|33321.8|33180.8|33341.6|33200.6|33356.5|33215.5|33321.8|33180.8|19
1626134050000|2021-07-12 23:54:10|33338.1|33197.1|33302.5|33161.5|33340.7|33199.7|33298.6|33157.6|24
1626134060000|2021-07-12 23:54:20|33302.4|33161.4|33301.9|33160.9|33302.4|33161.4|33300.1|33159.1|5
1626134070000|2021-07-12 23:54:30|33301|33160|33297|33156|33301.2|33160.2|33293.8|33152.8|14
1626134080000|2021-07-12 23:54:40|33293.8|33152.8|33307.1|33166.1|33307.1|33166.1|33293.8|33152.8|17
1626134090000|2021-07-12 23:54:50|33304.7|33163.7|33304|33163|33306.1|33165.1|33303.8|33162.8|15
1626134100000|2021-07-12 23:55:00|33301.5|33160.5|33301.7|33160.7|33303.1|33162.1|33298.8|33157.8|18
1626134110000|2021-07-12 23:55:10|33300.8|33159.8|33286.1|33145.1|33301.2|33160.2|33286.1|33145.1|25
1626134120000|2021-07-12 23:55:20|33283.7|33142.7|33267.4|33126.4|33283.7|33142.7|33266.8|33125.8|22
1626134130000|2021-07-12 23:55:30|33267.2|33126.2|33269.2|33128.2|33274.6|33133.6|33265.4|33124.4|17
1626134140000|2021-07-12 23:55:40|33271|33130|33246.7|33105.7|33271.6|33130.6|33229.5|33088.5|20
1626134150000|2021-07-12 23:55:50|33246|33105|33247.1|33106.1|33247.1|33106.1|33239.3|33098.3|7
1626134160000|2021-07-12 23:56:00|33246.6|33105.6|33233.9|33092.9|33246.6|33105.6|33220.4|33079.4|20
1626134170000|2021-07-12 23:56:10|33231.1|33090.1|33243.4|33102.4|33243.4|33102.4|33229.5|33088.5|16
1626134180000|2021-07-12 23:56:20|33243.1|33102.1|33265|33124|33268|33127|33243.1|33102.1|23
1626134190000|2021-07-12 23:56:30|33265.3|33124.3|33259.7|33118.7|33266.3|33125.3|33258.6|33117.6|11
1626134200000|2021-07-12 23:56:40|33258.5|33117.5|33238.9|33097.9|33258.9|33117.9|33238.9|33097.9|14
1626134210000|2021-07-12 23:56:50|33237.2|33096.2|33237.3|33096.3|33237.4|33096.4|33237.2|33096.2|3
1626134220000|2021-07-12 23:57:00|33236.7|33095.7|33238.8|33097.8|33239|33098|33236.7|33095.7|12
1626134230000|2021-07-12 23:57:10|33238.6|33097.6|33221.4|33080.4|33238.6|33097.6|33220|33079|21
1626134240000|2021-07-12 23:57:20|33221.7|33080.7|33215.1|33074.1|33221.8|33080.8|33215.1|33074.1|9
1626134250000|2021-07-12 23:57:30|33216.9|33075.9|33219.7|33078.7|33220.4|33079.4|33215.3|33074.3|12
1626134260000|2021-07-12 23:57:40|33220.4|33079.4|33215.2|33074.2|33220.4|33079.4|33215.2|33074.2|5
1626134270000|2021-07-12 23:57:50|33216.9|33075.9|33220.1|33079.1|33220.1|33079.1|33215.1|33074.1|10
1626134280000|2021-07-12 23:58:00|33217|33076|33226.3|33085.3|33231.2|33090.2|33217|33076|21
1626134290000|2021-07-12 23:58:10|33226.2|33085.2|33222.2|33081.2|33228|33087|33222.2|33081.2|10
1626134300000|2021-07-12 23:58:20|33224.1|33083.1|33221.8|33080.8|33225.8|33084.8|33220.3|33079.3|16
1626134310000|2021-07-12 23:58:30|33219|33078|33215.7|33074.7|33219.1|33078.1|33214.1|33073.1|10
1626134320000|2021-07-12 23:58:40|33215.4|33074.4|33216.5|33075.5|33218.7|33077.7|33211.8|33070.8|13
1626134330000|2021-07-12 23:58:50|33217.7|33076.7|33217.6|33076.6|33220.2|33079.2|33215.2|33074.2|11
1626134340000|2021-07-12 23:59:00|33217.7|33076.7|33220.9|33079.9|33220.9|33079.9|33216.7|33075.7|13
1626134350000|2021-07-12 23:59:10|33221|33080|33228.8|33087.8|33228.8|33087.8|33218.8|33077.8|14
1626134360000|2021-07-12 23:59:20|33229.3|33088.3|33205.5|33064.5|33246.2|33105.2|33205.5|33064.5|20
1626134370000|2021-07-12 23:59:30|33202.1|33061.1|33180.1|33039.1|33202.1|33061.1|33178.3|33037.3|26
1626134380000|2021-07-12 23:59:40|33179.8|33038.8|33183.2|33042.2|33183.2|33042.2|33178.3|33037.3|10
1626134390000|2021-07-12 23:59:50|33182.4|33041.4|33168.2|33027.2|33182.4|33041.4|33168.2|33027.2|11
1626134400000|2021-07-13 00:00:00|33162.2|33021.2|33155.8|33014.8|33162.2|33021.2|33150.6|33009.6|17
1626134410000|2021-07-13 00:00:10|33156.3|33015.3|33161.1|33020.1|33162.4|33021.4|33156.3|33015.3|18
1626134420000|2021-07-13 00:00:20|33161.8|33020.8|33161.2|33020.2|33162.4|33021.4|33160.5|33019.5|10
1626134430000|2021-07-13 00:00:30|33161.8|33020.8|33165.2|33024.2|33166.9|33025.9|33160.7|33019.7|24
1626134440000|2021-07-13 00:00:40|33165.1|33024.1|33166|33025|33167.1|33026.1|33161.7|33020.7|17
1626134450000|2021-07-13 00:00:50|33166.1|33025.1|33164.8|33023.8|33166.1|33025.1|33162|33021|21
1626134460000|2021-07-13 00:01:00|33165|33024|33171.5|33030.5|33172.7|33031.7|33163|33022|23
1626134470000|2021-07-13 00:01:10|33175.3|33034.3|33205.5|33064.5|33205.5|33064.5|33175.3|33034.3|31
1626134480000|2021-07-13 00:01:20|33205.4|33064.4|33167.3|33026.3|33205.7|33064.7|33167.3|33026.3|33
1626134490000|2021-07-13 00:01:30|33169.5|33028.5|33149.7|33008.7|33169.5|33028.5|33149.7|33008.7|29
1626134500000|2021-07-13 00:01:40|33150|33009|33151.9|33010.9|33156.2|33015.2|33148.2|33007.2|23
1626134510000|2021-07-13 00:01:50|33148.2|33007.2|33117.6|32976.6|33148.2|33007.2|33117.6|32976.6|35
1626134520000|2021-07-13 00:02:00|33117.9|32976.9|33105.9|32964.9|33127.6|32986.6|33105.9|32964.9|37
1626134530000|2021-07-13 00:02:10|33103.9|32962.9|33105.2|32964.2|33105.2|32964.2|33088|32947|28
1626134540000|2021-07-13 00:02:20|33106.2|32965.2|33125.2|32984.2|33129.1|32988.1|33106.1|32965.1|34
1626134550000|2021-07-13 00:02:30|33123.9|32982.9|33097.3|32956.3|33126.3|32985.3|33097.2|32956.2|39
1626134560000|2021-07-13 00:02:40|33097.4|32956.4|33088.8|32947.8|33098.5|32957.5|33088.8|32947.8|35
1626134570000|2021-07-13 00:02:50|33087.4|32946.4|33069|32928|33089.8|32948.8|33067.8|32926.8|31
1626134580000|2021-07-13 00:03:00|33068.7|32927.7|33062|32921|33070.4|32929.4|33061.4|32920.4|33
1626134590000|2021-07-13 00:03:10|33060|32919|33047.9|32906.9|33063.5|32922.5|33047.8|32906.8|28
1626134600000|2021-07-13 00:03:20|33047.8|32906.8|33056.3|32915.3|33066.2|32925.2|33046.7|32905.7|36
1626134610000|2021-07-13 00:03:30|33056.5|32915.5|33039.9|32898.9|33056.5|32915.5|33039.4|32898.4|29
1626134620000|2021-07-13 00:03:40|33042.5|32901.5|33070.5|32929.5|33070.6|32929.6|33042.5|32901.5|34
1626134630000|2021-07-13 00:03:50|33071|32930|33059.9|32918.9|33071|32930|33058.5|32917.5|27
1626134640000|2021-07-13 00:04:00|33060|32919|33027.7|32886.7|33061.2|32920.2|33027.7|32886.7|25
1626134650000|2021-07-13 00:04:10|33025.5|32884.5|32999|32858|33025.5|32884.5|32997.3|32856.3|37
1626134660000|2021-07-13 00:04:20|32999.5|32858.5|32998.7|32857.7|33009.2|32868.2|32997.2|32856.2|27
1626134670000|2021-07-13 00:04:30|32998.2|32857.2|32994.6|32853.6|32998.5|32857.5|32989.7|32848.7|35
1626134680000|2021-07-13 00:04:40|32994.8|32853.8|32997.5|32856.5|33013.6|32872.6|32994.8|32853.8|32
1626134690000|2021-07-13 00:04:50|32996.4|32855.4|33001.9|32860.9|33005.3|32864.3|32994.8|32853.8|21
1626134700000|2021-07-13 00:05:00|33000.9|32859.9|32999.2|32858.2|33008.1|32867.1|32996.1|32855.1|28
1626134710000|2021-07-13 00:05:10|32995.9|32854.9|33005.6|32864.6|33007.7|32866.7|32995|32854|21
1626134720000|2021-07-13 00:05:20|33005|32864|32962.5|32821.5|33005|32864|32962.5|32821.5|29
1626134730000|2021-07-13 00:05:30|32960.8|32819.8|32952.2|32811.2|32960.8|32819.8|32946|32805|29
1626134740000|2021-07-13 00:05:40|32945.8|32804.8|32956.3|32815.3|32958.6|32817.6|32944.4|32803.4|27
1626134750000|2021-07-13 00:05:50|32958.4|32817.4|32972.4|32831.4|32972.4|32831.4|32958.4|32817.4|24
1626134760000|2021-07-13 00:06:00|32973.7|32832.7|32972.8|32831.8|32990.2|32849.2|32972.4|32831.4|27
1626134770000|2021-07-13 00:06:10|32974.2|32833.2|32981.9|32840.9|32981.9|32840.9|32969.6|32828.6|29
1626134780000|2021-07-13 00:06:20|32983.5|32842.5|32977.3|32836.3|32984.6|32843.6|32972.4|32831.4|31
1626134790000|2021-07-13 00:06:30|32977.5|32836.5|32976.6|32835.6|32983.6|32842.6|32975.9|32834.9|30
1626134800000|2021-07-13 00:06:40|32982.5|32841.5|32980.5|32839.5|32982.5|32841.5|32972.3|32831.3|28
1626134810000|2021-07-13 00:06:50|32980.9|32839.9|32977|32836|32980.9|32839.9|32971.7|32830.7|22
1626134820000|2021-07-13 00:07:00|32973.7|32832.7|32985.7|32844.7|32986.5|32845.5|32971.8|32830.8|14
1626134830000|2021-07-13 00:07:10|32986.9|32845.9|33012.3|32871.3|33012.9|32871.9|32986.9|32845.9|25
1626134840000|2021-07-13 00:07:20|33013.3|32872.3|33013.6|32872.6|33014.5|32873.5|33000|32859|31
1626134850000|2021-07-13 00:07:30|33012.6|32871.6|33013.1|32872.1|33013.2|32872.2|33008.7|32867.7|30
1626134860000|2021-07-13 00:07:40|33013.2|32872.2|33003.6|32862.6|33014.6|32873.6|33000.2|32859.2|19
1626134870000|2021-07-13 00:07:50|33002.2|32861.2|33009.6|32868.6|33009.6|32868.6|33002.2|32861.2|25
1626134880000|2021-07-13 00:08:00|33008.4|32867.4|33017.6|32876.6|33017.6|32876.6|33008.4|32867.4|21
1626134890000|2021-07-13 00:08:10|33017.9|32876.9|33041.4|32900.4|33041.5|32900.5|33016.8|32875.8|21
1626134900000|2021-07-13 00:08:20|33041.5|32900.5|33045.5|32904.5|33050.4|32909.4|33034.9|32893.9|21
1626134910000|2021-07-13 00:08:30|33044.8|32903.8|33048|32907|33050.7|32909.7|33041.8|32900.8|31
1626134920000|2021-07-13 00:08:40|33045.3|32904.3|33046.2|32905.2|33047.5|32906.5|33041.5|32900.5|26
1626134930000|2021-07-13 00:08:50|33043.2|32902.2|33032.6|32891.6|33046.7|32905.7|33032.6|32891.6|24
1626134940000|2021-07-13 00:09:00|33031.1|32890.1|33041.1|32900.1|33041.1|32900.1|33031.1|32890.1|19
1626134950000|2021-07-13 00:09:10|33047.2|32906.2|33060.4|32919.4|33060.4|32919.4|33045.9|32904.9|31
1626134960000|2021-07-13 00:09:20|33060.3|32919.3|33065|32924|33067.7|32926.7|33060.2|32919.2|30
1626134970000|2021-07-13 00:09:30|33064|32923|33021|32880|33066.5|32925.5|32988|32847|37
1626134980000|2021-07-13 00:09:40|33022.1|32881.1|33017.5|32876.5|33024.3|32883.3|33010.6|32869.6|35
1626134990000|2021-07-13 00:09:50|33017.3|32876.3|33040.1|32899.1|33040.6|32899.6|33013.6|32872.6|35
1626135000000|2021-07-13 00:10:00|33039.4|32898.4|33040.3|32899.3|33046|32905|33036.6|32895.6|32
1626135010000|2021-07-13 00:10:10|33041.5|32900.5|33044.4|32903.4|33058.7|32917.7|33040.3|32899.3|29
1626135020000|2021-07-13 00:10:20|33044.3|32903.3|33042.6|32901.6|33046.2|32905.2|33041.2|32900.2|14
1626135030000|2021-07-13 00:10:30|33041.6|32900.6|33028.5|32887.5|33041.7|32900.7|33028.5|32887.5|10
1626135040000|2021-07-13 00:10:40|33029.1|32888.1|33007.6|32866.6|33029.1|32888.1|33005.5|32864.5|20
1626135050000|2021-07-13 00:10:50|33007.9|32866.9|33011.7|32870.7|33019.7|32878.7|33007.9|32866.9|18
1626135060000|2021-07-13 00:11:00|33011.6|32870.6|33012.7|32871.7|33013|32872|33010.4|32869.4|18
1626135070000|2021-07-13 00:11:10|33013.8|32872.8|33014.3|32873.3|33015.3|32874.3|33013.2|32872.2|10
1626135080000|2021-07-13 00:11:20|33013|32872|33012.3|32871.3|33013.9|32872.9|33010.3|32869.3|9
1626135090000|2021-07-13 00:11:30|33013.4|32872.4|33013.6|32872.6|33016.2|32875.2|33011.9|32870.9|10
1626135100000|2021-07-13 00:11:40|33013.8|32872.8|33010.6|32869.6|33015.2|32874.2|33010.6|32869.6|17
1626135110000|2021-07-13 00:11:50|33010.9|32869.9|33015.4|32874.4|33017.3|32876.3|33010.9|32869.9|20
1626135120000|2021-07-13 00:12:00|33017.6|32876.6|33032.9|32891.9|33032.9|32891.9|33017.6|32876.6|26
1626135130000|2021-07-13 00:12:10|33032.8|32891.8|33041.1|32900.1|33053.1|32912.1|33032.6|32891.6|33
1626135140000|2021-07-13 00:12:20|33044.7|32903.7|33031.4|32890.4|33048.7|32907.7|33031.4|32890.4|26
1626135150000|2021-07-13 00:12:30|33030.8|32889.8|33020.4|32879.4|33033.4|32892.4|33019.6|32878.6|28
1626135160000|2021-07-13 00:12:40|33023.1|32882.1|33028.5|32887.5|33030.7|32889.7|33023.1|32882.1|31
1626135170000|2021-07-13 00:12:50|33028.8|32887.8|33030.1|32889.1|33030.2|32889.2|33023.3|32882.3|25
1626135180000|2021-07-13 00:13:00|33029.3|32888.3|33030.1|32889.1|33036.2|32895.2|33029.3|32888.3|25
1626135190000|2021-07-13 00:13:10|33029.8|32888.8|33049.7|32908.7|33049.7|32908.7|33028.8|32887.8|29
1626135200000|2021-07-13 00:13:20|33050.3|32909.3|33056.7|32915.7|33057.1|32916.1|33049.3|32908.3|14
1626135210000|2021-07-13 00:13:30|33054.4|32913.4|33047|32906|33054.4|32913.4|33046.8|32905.8|27
1626135220000|2021-07-13 00:13:40|33045.7|32904.7|33048.4|32907.4|33050.7|32909.7|33045.3|32904.3|18
1626135230000|2021-07-13 00:13:50|33049.2|32908.2|33050.4|32909.4|33052.9|32911.9|33049.2|32908.2|11
1626135240000|2021-07-13 00:14:00|33048.6|32907.6|33052.9|32911.9|33052.9|32911.9|33042.8|32901.8|15
1626135250000|2021-07-13 00:14:10|33050.2|32909.2|33050.7|32909.7|33050.7|32909.7|33048.5|32907.5|6
1626135260000|2021-07-13 00:14:20|33050.8|32909.8|33052.6|32911.6|33052.9|32911.9|33049.6|32908.6|8
1626135270000|2021-07-13 00:14:30|33052.5|32911.5|33052.2|32911.2|33052.8|32911.8|33050.6|32909.6|6
1626135280000|2021-07-13 00:14:40|33054.4|32913.4|33049.9|32908.9|33054.4|32913.4|33047.5|32906.5|16
1626135290000|2021-07-13 00:14:50|33051.5|32910.5|33050.9|32909.9|33054.7|32913.7|33049.9|32908.9|11
1626135300000|2021-07-13 00:15:00|33051|32910|33034.3|32893.3|33052.4|32911.4|33034.3|32893.3|22
1626135310000|2021-07-13 00:15:10|33033.8|32892.8|33027.8|32886.8|33035.5|32894.5|33027.8|32886.8|25
1626135320000|2021-07-13 00:15:20|33027.2|32886.2|33013.1|32872.1|33027.2|32886.2|33007|32866|18
1626135330000|2021-07-13 00:15:30|33012.6|32871.6|33020.2|32879.2|33023.9|32882.9|33012|32871|27
1626135340000|2021-07-13 00:15:40|33019.9|32878.9|33044.3|32903.3|33044.3|32903.3|33019.9|32878.9|27
1626135350000|2021-07-13 00:15:50|33044.7|32903.7|33045.5|32904.5|33052.8|32911.8|33044.5|32903.5|21
1626135360000|2021-07-13 00:16:00|33046|32905|33049|32908|33050.6|32909.6|33044.6|32903.6|24
1626135370000|2021-07-13 00:16:10|33048.5|32907.5|33051.8|32910.8|33051.8|32910.8|33047.2|32906.2|20
1626135380000|2021-07-13 00:16:20|33049.7|32908.7|33063.7|32922.7|33066.1|32925.1|33049.7|32908.7|21
1626135390000|2021-07-13 00:16:30|33063|32922|33000.4|32859.4|33065.6|32924.6|32995.1|32854.1|25
1626135400000|2021-07-13 00:16:40|33000.8|32859.8|33001.5|32860.5|33002.7|32861.7|33000.4|32859.4|11
1626135410000|2021-07-13 00:16:50|33000.8|32859.8|32974|32833|33000.8|32859.8|32954.8|32813.8|25
1626135420000|2021-07-13 00:17:00|32974.8|32833.8|32971.3|32830.3|32990.7|32849.7|32961.2|32820.2|29
1626135430000|2021-07-13 00:17:10|32973.3|32832.3|32982.3|32841.3|32982.3|32841.3|32972.7|32831.7|20
1626135440000|2021-07-13 00:17:20|32982.1|32841.1|32987|32846|32989|32848|32982.1|32841.1|15
1626135450000|2021-07-13 00:17:30|32987.6|32846.6|32982.2|32841.2|32989.9|32848.9|32982.2|32841.2|12
1626135460000|2021-07-13 00:17:40|32989.2|32848.2|32989.2|32848.2|32993.7|32852.7|32989.2|32848.2|11
1626135470000|2021-07-13 00:17:50|32987.6|32846.6|32990.1|32849.1|32992.9|32851.9|32987.6|32846.6|14
1626135480000|2021-07-13 00:18:00|32988.1|32847.1|33010.8|32869.8|33011|32870|32987.7|32846.7|31
1626135490000|2021-07-13 00:18:10|33010.9|32869.9|32986.4|32845.4|33011|32870|32985.8|32844.8|25
1626135500000|2021-07-13 00:18:20|32986|32845|32972.9|32831.9|32986.2|32845.2|32972.9|32831.9|23
1626135510000|2021-07-13 00:18:30|32972.3|32831.3|32968.2|32827.2|32975.6|32834.6|32968.2|32827.2|17
1626135520000|2021-07-13 00:18:40|32967.9|32826.9|32962.7|32821.7|32967.9|32826.9|32955.8|32814.8|23
1626135530000|2021-07-13 00:18:50|32962.9|32821.9|32957.6|32816.6|32963.3|32822.3|32957.6|32816.6|25
1626135540000|2021-07-13 00:19:00|32957.8|32816.8|32954|32813|32957.8|32816.8|32953.9|32812.9|10
1626135550000|2021-07-13 00:19:10|32953.6|32812.6|32946.1|32805.1|32956.4|32815.4|32934.4|32793.4|27
1626135560000|2021-07-13 00:19:20|32946.6|32805.6|32936.4|32795.4|32947.1|32806.1|32936.4|32795.4|31
1626135570000|2021-07-13 00:19:30|32936.5|32795.5|32936.9|32795.9|32941.5|32800.5|32936.5|32795.5|18
1626135580000|2021-07-13 00:19:40|32937|32796|32939.2|32798.2|32939.2|32798.2|32936.3|32795.3|21
1626135590000|2021-07-13 00:19:50|32937.6|32796.6|32927.4|32786.4|32937.6|32796.6|32925.5|32784.5|17
1626135600000|2021-07-13 00:20:00|32925.5|32784.5|32913.7|32772.7|32933.1|32792.1|32909.9|32768.9|27
1626135610000|2021-07-13 00:20:10|32913.9|32772.9|32910.7|32769.7|32918.4|32777.4|32906.6|32765.6|29
1626135620000|2021-07-13 00:20:20|32911.6|32770.6|32906.9|32765.9|32914|32773|32906.9|32765.9|10
1626135630000|2021-07-13 00:20:30|32909.7|32768.7|32903.8|32762.8|32909.9|32768.9|32903.8|32762.8|17
1626135640000|2021-07-13 00:20:40|32902.6|32761.6|32929.3|32788.3|32929.3|32788.3|32902.6|32761.6|22
1626135650000|2021-07-13 00:20:50|32927.8|32786.8|32946.4|32805.4|32946.4|32805.4|32927.8|32786.8|12
1626135660000|2021-07-13 00:21:00|32947.5|32806.5|32925.3|32784.3|32949.7|32808.7|32925.3|32784.3|12
1626135670000|2021-07-13 00:21:10|32932.2|32791.2|32952.5|32811.5|32957.6|32816.6|32925.6|32784.6|30
1626135680000|2021-07-13 00:21:20|32951.8|32810.8|32950.6|32809.6|32955|32814|32950.6|32809.6|16
1626135690000|2021-07-13 00:21:30|32951.9|32810.9|32954|32813|32955.3|32814.3|32951.1|32810.1|26
1626135700000|2021-07-13 00:21:40|32952.6|32811.6|32980|32839|32980|32839|32952.6|32811.6|24
1626135710000|2021-07-13 00:21:50|32979|32838|32975.6|32834.6|32981.7|32840.7|32975.6|32834.6|14
1626135720000|2021-07-13 00:22:00|32974|32833|32983|32842|32983|32842|32971|32830|15
1626135730000|2021-07-13 00:22:10|32982.3|32841.3|32981.3|32840.3|32986.8|32845.8|32977.8|32836.8|21
1626135740000|2021-07-13 00:22:20|32980.5|32839.5|32985.2|32844.2|32986.3|32845.3|32980.5|32839.5|9
1626135750000|2021-07-13 00:22:30|32987.9|32846.9|32999|32858|32999|32858|32987.9|32846.9|20
1626135760000|2021-07-13 00:22:40|32999.1|32858.1|32994.9|32853.9|33011.1|32870.1|32994.9|32853.9|29
1626135770000|2021-07-13 00:22:50|32996.9|32855.9|32989|32848|33001.6|32860.6|32988|32847|14
1626135780000|2021-07-13 00:23:00|32990|32849|32989.3|32848.3|32993.6|32852.6|32987.1|32846.1|22
1626135790000|2021-07-13 00:23:10|32988.9|32847.9|32990|32849|32991|32850|32987.5|32846.5|17
1626135800000|2021-07-13 00:23:20|32989.5|32848.5|32989.6|32848.6|32990.9|32849.9|32986.4|32845.4|13
1626135810000|2021-07-13 00:23:30|32990|32849|33005.8|32864.8|33007.9|32866.9|32990|32849|26
1626135820000|2021-07-13 00:23:40|33005.9|32864.9|33008.7|32867.7|33010.6|32869.6|33004.9|32863.9|13
1626135830000|2021-07-13 00:23:50|33011|32870|33021.1|32880.1|33021.1|32880.1|33010.2|32869.2|20
1626135840000|2021-07-13 00:24:00|33017.6|32876.6|32996.8|32855.8|33018.5|32877.5|32996.8|32855.8|26
1626135850000|2021-07-13 00:24:10|32998.5|32857.5|33006.6|32865.6|33017.9|32876.9|32996.8|32855.8|28
1626135860000|2021-07-13 00:24:20|33006.7|32865.7|33009.6|32868.6|33011.2|32870.2|33006.7|32865.7|11
1626135870000|2021-07-13 00:24:30|33006.7|32865.7|33006.7|32865.7|33010.5|32869.5|33006.7|32865.7|7
1626135880000|2021-07-13 00:24:40|33007.7|32866.7|33001.9|32860.9|33010.5|32869.5|32996.6|32855.6|15
1626135890000|2021-07-13 00:24:50|33001.3|32860.3|32999.8|32858.8|33005.9|32864.9|32999.8|32858.8|26
1626135900000|2021-07-13 00:25:00|33001|32860|33018.7|32877.7|33018.7|32877.7|32998.3|32857.3|26
1626135910000|2021-07-13 00:25:10|33018.9|32877.9|33014.7|32873.7|33018.9|32877.9|33012|32871|16
1626135920000|2021-07-13 00:25:20|33014|32873|33015|32874|33016.5|32875.5|33014|32873|11
1626135930000|2021-07-13 00:25:30|33016.4|32875.4|33015.2|32874.2|33019.4|32878.4|33012.8|32871.8|14
1626135940000|2021-07-13 00:25:40|33014.6|32873.6|33014.8|32873.8|33015.2|32874.2|33014.5|32873.5|4
1626135950000|2021-07-13 00:25:50|33016.3|32875.3|33015.2|32874.2|33017.5|32876.5|33010.5|32869.5|14
1626135960000|2021-07-13 00:26:00|33016.9|32875.9|33018.8|32877.8|33019|32878|33015.6|32874.6|8
1626135970000|2021-07-13 00:26:10|33018.2|32877.2|33022.7|32881.7|33025.1|32884.1|33017.5|32876.5|21
1626135980000|2021-07-13 00:26:20|33021.8|32880.8|33040.3|32899.3|33041|32900|33021.8|32880.8|19
1626135990000|2021-07-13 00:26:30|33040.2|32899.2|33037.9|32896.9|33040.4|32899.4|33034.8|32893.8|16
1626136000000|2021-07-13 00:26:40|33037.2|32896.2|33039.4|32898.4|33039.4|32898.4|33034.9|32893.9|12
1626136010000|2021-07-13 00:26:50|33039.7|32898.7|33040.1|32899.1|33041.2|32900.2|33037.5|32896.5|21
1626136020000|2021-07-13 00:27:00|33032.9|32891.9|33042|32901|33042|32901|33026.2|32885.2|16
1626136030000|2021-07-13 00:27:10|33041.7|32900.7|33053.5|32912.5|33053.5|32912.5|33041.7|32900.7|25
1626136040000|2021-07-13 00:27:20|33047.1|32906.1|33049.2|32908.2|33055.2|32914.2|33047.1|32906.1|17
1626136050000|2021-07-13 00:27:30|33046.2|32905.2|33049.4|32908.4|33049.4|32908.4|33044.8|32903.8|21
1626136060000|2021-07-13 00:27:40|33049.8|32908.8|33053.4|32912.4|33053.4|32912.4|33049.8|32908.8|12
1626136070000|2021-07-13 00:27:50|33053.2|32912.2|33057.3|32916.3|33059|32918|33053.2|32912.2|20
1626136080000|2021-07-13 00:28:00|33057.5|32916.5|33060.5|32919.5|33060.5|32919.5|33057|32916|24
1626136090000|2021-07-13 00:28:10|33060.8|32919.8|33068.6|32927.6|33069.2|32928.2|33059.7|32918.7|11
1626136100000|2021-07-13 00:28:20|33067.9|32926.9|33069.7|32928.7|33070|32929|33060|32919|15
1626136110000|2021-07-13 00:28:30|33069.9|32928.9|33063.2|32922.2|33070.4|32929.4|33058|32917|10
1626136120000|2021-07-13 00:28:40|33063.1|32922.1|33062.3|32921.3|33064.1|32923.1|33059.1|32918.1|14
1626136130000|2021-07-13 00:28:50|33061.9|32920.9|33064.8|32923.8|33065.9|32924.9|33060.8|32919.8|16
1626136140000|2021-07-13 00:29:00|33065.1|32924.1|33057.9|32916.9|33065.3|32924.3|33057.5|32916.5|14
1626136150000|2021-07-13 00:29:10|33057.8|32916.8|33057.1|32916.1|33059.5|32918.5|33057.1|32916.1|12
1626136160000|2021-07-13 00:29:20|33057|32916|33053.3|32912.3|33057.1|32916.1|33049.4|32908.4|14
1626136170000|2021-07-13 00:29:30|33049.3|32908.3|33053.3|32912.3|33058.3|32917.3|33049.3|32908.3|7
1626136180000|2021-07-13 00:29:40|33051.5|32910.5|33055.8|32914.8|33056|32915|33049.5|32908.5|11
1626136190000|2021-07-13 00:29:50|33054.7|32913.7|33051.9|32910.9|33058.6|32917.6|33051.9|32910.9|9
1626136200000|2021-07-13 00:30:00|33054.9|32913.9|33068.3|32927.3|33074.5|32933.5|33054.9|32913.9|22
1626136210000|2021-07-13 00:30:10|33067.7|32926.7|33072.9|32931.9|33077.1|32936.1|33067.6|32926.6|14
1626136220000|2021-07-13 00:30:20|33070.8|32929.8|33075.4|32934.4|33075.4|32934.4|33066.5|32925.5|20
1626136230000|2021-07-13 00:30:30|33073.6|32932.6|33075.5|32934.5|33075.5|32934.5|33073.4|32932.4|3
1626136240000|2021-07-13 00:30:40|33073.3|32932.3|33072.4|32931.4|33073.3|32932.3|33070.5|32929.5|5
1626136250000|2021-07-13 00:30:50|33070.5|32929.5|33075.5|32934.5|33075.5|32934.5|33070.5|32929.5|7
1626136260000|2021-07-13 00:31:00|33073.7|32932.7|33100.1|32959.1|33100.1|32959.1|33073.7|32932.7|23
1626136270000|2021-07-13 00:31:10|33099.4|32958.4|33178.3|33037.3|33178.3|33037.3|33085.1|32944.1|38
1626136280000|2021-07-13 00:31:20|33175.6|33034.6|33179.5|33038.5|33179.5|33038.5|33169.8|33028.8|34
1626136290000|2021-07-13 00:31:30|33174.4|33033.4|33208.9|33067.9|33209.3|33068.3|33172.2|33031.2|35
1626136300000|2021-07-13 00:31:40|33207.6|33066.6|33215|33074|33216.4|33075.4|33203.7|33062.7|35
1626136310000|2021-07-13 00:31:50|33215.1|33074.1|33220.9|33079.9|33226.6|33085.6|33211.2|33070.2|32
1626136320000|2021-07-13 00:32:00|33222.9|33081.9|33192.9|33051.9|33222.9|33081.9|33192.9|33051.9|34
1626136330000|2021-07-13 00:32:10|33193.8|33052.8|33206.1|33065.1|33210.4|33069.4|33192.8|33051.8|25
1626136340000|2021-07-13 00:32:20|33205.3|33064.3|33211.3|33070.3|33211.3|33070.3|33199.6|33058.6|15
1626136350000|2021-07-13 00:32:30|33211.7|33070.7|33247.6|33106.6|33250.3|33109.3|33211.4|33070.4|28
1626136360000|2021-07-13 00:32:40|33246|33105|33246.4|33105.4|33251.1|33110.1|33239.3|33098.3|37
1626136370000|2021-07-13 00:32:50|33246.8|33105.8|33264.3|33123.3|33266.3|33125.3|33245.7|33104.7|26
1626136380000|2021-07-13 00:33:00|33266.4|33125.4|33257.5|33116.5|33266.5|33125.5|33257.5|33116.5|29
1626136390000|2021-07-13 00:33:10|33249.9|33108.9|33259.4|33118.4|33261.3|33120.3|33249.9|33108.9|30
1626136400000|2021-07-13 00:33:20|33258.8|33117.8|33266.1|33125.1|33267|33126|33251.8|33110.8|17
1626136410000|2021-07-13 00:33:30|33268.1|33127.1|33273.1|33132.1|33273.1|33132.1|33264.9|33123.9|32
1626136420000|2021-07-13 00:33:40|33270.5|33129.5|33279.4|33138.4|33283.5|33142.5|33266.5|33125.5|31
1626136430000|2021-07-13 00:33:50|33278.7|33137.7|33273.4|33132.4|33279|33138|33273.1|33132.1|21
1626136440000|2021-07-13 00:34:00|33272.9|33131.9|33258.6|33117.6|33272.9|33131.9|33258.6|33117.6|21
1626136450000|2021-07-13 00:34:10|33256.8|33115.8|33270.8|33129.8|33270.9|33129.9|33255.9|33114.9|22
1626136460000|2021-07-13 00:34:20|33271.9|33130.9|33267.5|33126.5|33271.9|33130.9|33263.7|33122.7|21
1626136470000|2021-07-13 00:34:30|33263.6|33122.6|33274.1|33133.1|33276|33135|33263.6|33122.6|24
1626136480000|2021-07-13 00:34:40|33273.8|33132.8|33276.4|33135.4|33277.7|33136.7|33268.9|33127.9|16
1626136490000|2021-07-13 00:34:50|33278.2|33137.2|33278.3|33137.3|33280.9|33139.9|33276.3|33135.3|25
1626136500000|2021-07-13 00:35:00|33277.8|33136.8|33265.6|33124.6|33277.9|33136.9|33265.6|33124.6|14
1626136510000|2021-07-13 00:35:10|33267|33126|33257.5|33116.5|33273.6|33132.6|33257.5|33116.5|27
1626136520000|2021-07-13 00:35:20|33257.4|33116.4|33255.9|33114.9|33258.9|33117.9|33255.9|33114.9|25
1626136530000|2021-07-13 00:35:30|33255.1|33114.1|33254.9|33113.9|33255.1|33114.1|33254.9|33113.9|3
1626136540000|2021-07-13 00:35:40|33254.5|33113.5|33253.2|33112.2|33256.9|33115.9|33253.2|33112.2|10
1626136550000|2021-07-13 00:35:50|33253.1|33112.1|33259.8|33118.8|33260.3|33119.3|33245.5|33104.5|18
1626136560000|2021-07-13 00:36:00|33259|33118|33247.4|33106.4|33259.5|33118.5|33243.9|33102.9|20
1626136570000|2021-07-13 00:36:10|33249.6|33108.6|33245.2|33104.2|33259.5|33118.5|33245.2|33104.2|13
1626136580000|2021-07-13 00:36:20|33245.9|33104.9|33243.4|33102.4|33245.9|33104.9|33242.3|33101.3|14
1626136590000|2021-07-13 00:36:30|33241.9|33100.9|33242.6|33101.6|33244.5|33103.5|33241.9|33100.9|6
1626136600000|2021-07-13 00:36:40|33242.5|33101.5|33241.3|33100.3|33242.7|33101.7|33235.1|33094.1|11
1626136610000|2021-07-13 00:36:50|33234.7|33093.7|33245.9|33104.9|33247.6|33106.6|33234.7|33093.7|10
1626136620000|2021-07-13 00:37:00|33244.3|33103.3|33262.9|33121.9|33263.8|33122.8|33238|33097|21
1626136630000|2021-07-13 00:37:10|33265.8|33124.8|33268.2|33127.2|33272.1|33131.1|33264.1|33123.1|21
1626136640000|2021-07-13 00:37:20|33276.2|33135.2|33261.6|33120.6|33276.2|33135.2|33257.3|33116.3|19
1626136650000|2021-07-13 00:37:30|33260.3|33119.3|33254.8|33113.8|33265.3|33124.3|33254.8|33113.8|20
1626136660000|2021-07-13 00:37:40|33251.4|33110.4|33246.9|33105.9|33261.8|33120.8|33244.7|33103.7|25
1626136670000|2021-07-13 00:37:50|33246|33105|33241.9|33100.9|33249.7|33108.7|33241.9|33100.9|13
1626136680000|2021-07-13 00:38:00|33238.7|33097.7|33242.1|33101.1|33245.5|33104.5|33237.8|33096.8|14
1626136690000|2021-07-13 00:38:10|33241.9|33100.9|33241.6|33100.6|33241.9|33100.9|33241.6|33100.6|3
1626136700000|2021-07-13 00:38:20|33245.2|33104.2|33236.3|33095.3|33245.2|33104.2|33236.3|33095.3|8
1626136710000|2021-07-13 00:38:30|33233.3|33092.3|33230.9|33089.9|33233.3|33092.3|33229.8|33088.8|14
1626136720000|2021-07-13 00:38:40|33229.5|33088.5|33220.6|33079.6|33236.8|33095.8|33220.6|33079.6|21
1626136730000|2021-07-13 00:38:50|33222.4|33081.4|33222.1|33081.1|33225.5|33084.5|33220.2|33079.2|13
1626136740000|2021-07-13 00:39:00|33220.6|33079.6|33205.1|33064.1|33220.6|33079.6|33205.1|33064.1|27
1626136750000|2021-07-13 00:39:10|33207.7|33066.7|33203.9|33062.9|33210.4|33069.4|33203.9|33062.9|21
1626136760000|2021-07-13 00:39:20|33203.1|33062.1|33190.2|33049.2|33203.1|33062.1|33189.7|33048.7|19
1626136770000|2021-07-13 00:39:30|33190.8|33049.8|33187.7|33046.7|33192.1|33051.1|33186.8|33045.8|16
1626136780000|2021-07-13 00:39:40|33186.8|33045.8|33182.1|33041.1|33187.7|33046.7|33180.6|33039.6|16
1626136790000|2021-07-13 00:39:50|33183.7|33042.7|33198.3|33057.3|33198.5|33057.5|33183.7|33042.7|11
1626136800000|2021-07-13 00:40:00|33198|33057|33186.4|33045.4|33198|33057|33183.9|33042.9|11
1626136810000|2021-07-13 00:40:10|33182.7|33041.7|33163|33022|33182.8|33041.8|33162.4|33021.4|16
1626136820000|2021-07-13 00:40:20|33162.4|33021.4|33170.2|33029.2|33171.4|33030.4|33160.5|33019.5|12
1626136830000|2021-07-13 00:40:30|33172.7|33031.7|33167.3|33026.3|33172.7|33031.7|33159.1|33018.1|21
1626136840000|2021-07-13 00:40:40|33167.7|33026.7|33163.8|33022.8|33178.7|33037.7|33158.1|33017.1|17
1626136850000|2021-07-13 00:40:50|33157.9|33016.9|33159.3|33018.3|33172.8|33031.8|33157.9|33016.9|31
1626136860000|2021-07-13 00:41:00|33161.8|33020.8|33160|33019|33168.7|33027.7|33158.2|33017.2|13
1626136870000|2021-07-13 00:41:10|33160.6|33019.6|33166.9|33025.9|33176.1|33035.1|33159.6|33018.6|30
1626136880000|2021-07-13 00:41:20|33166.4|33025.4|33158.5|33017.5|33166.4|33025.4|33158.5|33017.5|17
1626136890000|2021-07-13 00:41:30|33158.6|33017.6|33161.4|33020.4|33162.1|33021.1|33157.4|33016.4|20
1626136900000|2021-07-13 00:41:40|33161.7|33020.7|33156.4|33015.4|33161.7|33020.7|33154.8|33013.8|14
1626136910000|2021-07-13 00:41:50|33158.3|33017.3|33157.6|33016.6|33159.4|33018.4|33157.4|33016.4|15
1626136920000|2021-07-13 00:42:00|33156|33015|33184.1|33043.1|33185.2|33044.2|33156|33015|28
1626136930000|2021-07-13 00:42:10|33190.1|33049.1|33184.8|33043.8|33190.8|33049.8|33176.5|33035.5|30
1626136940000|2021-07-13 00:42:20|33185|33044|33177.2|33036.2|33189.3|33048.3|33174.4|33033.4|15
1626136950000|2021-07-13 00:42:30|33176.7|33035.7|33171.8|33030.8|33183.9|33042.9|33171.5|33030.5|25
1626136960000|2021-07-13 00:42:40|33172.1|33031.1|33171.4|33030.4|33173.2|33032.2|33171.3|33030.3|15
1626136970000|2021-07-13 00:42:50|33171.3|33030.3|33161.3|33020.3|33171.3|33030.3|33159.9|33018.9|25
1626136980000|2021-07-13 00:43:00|33161.4|33020.4|33165.1|33024.1|33166.2|33025.2|33158.6|33017.6|28
1626136990000|2021-07-13 00:43:10|33163.8|33022.8|33171.4|33030.4|33171.4|33030.4|33159.2|33018.2|26
1626137000000|2021-07-13 00:43:20|33178.9|33037.9|33176.6|33035.6|33178.9|33037.9|33172.9|33031.9|29
1626137010000|2021-07-13 00:43:30|33177.1|33036.1|33181.9|33040.9|33183|33042|33177.1|33036.1|23
1626137020000|2021-07-13 00:43:40|33179.4|33038.4|33175.1|33034.1|33180.6|33039.6|33175.1|33034.1|21
1626137030000|2021-07-13 00:43:50|33178.2|33037.2|33172.1|33031.1|33183.4|33042.4|33171.3|33030.3|16
1626137040000|2021-07-13 00:44:00|33176.3|33035.3|33184.8|33043.8|33185.6|33044.6|33174.8|33033.8|23
1626137050000|2021-07-13 00:44:10|33184.9|33043.9|33209.4|33068.4|33210.3|33069.3|33184.7|33043.7|30
1626137060000|2021-07-13 00:44:20|33213.8|33072.8|33209.8|33068.8|33214.3|33073.3|33205.8|33064.8|23
1626137070000|2021-07-13 00:44:30|33210.2|33069.2|33215.7|33074.7|33222|33081|33210.2|33069.2|23
1626137080000|2021-07-13 00:44:40|33213|33072|33204.1|33063.1|33216.7|33075.7|33204|33063|22
1626137090000|2021-07-13 00:44:50|33204|33063|33200.2|33059.2|33204|33063|33195.2|33054.2|26
1626137100000|2021-07-13 00:45:00|33193.2|33052.2|33199.1|33058.1|33201.5|33060.5|33191.7|33050.7|29
1626137110000|2021-07-13 00:45:10|33198.5|33057.5|33204|33063|33206.4|33065.4|33192.2|33051.2|18
1626137120000|2021-07-13 00:45:20|33201|33060|33199.6|33058.6|33207.3|33066.3|33199.2|33058.2|11
1626137130000|2021-07-13 00:45:30|33200|33059|33208.1|33067.1|33208.1|33067.1|33198.2|33057.2|16
1626137140000|2021-07-13 00:45:40|33206.4|33065.4|33227.7|33086.7|33228.9|33087.9|33203.9|33062.9|27
1626137150000|2021-07-13 00:45:50|33229.1|33088.1|33219.9|33078.9|33233.2|33092.2|33219.9|33078.9|25
1626137160000|2021-07-13 00:46:00|33220.7|33079.7|33227.7|33086.7|33230.6|33089.6|33218.6|33077.6|29
1626137170000|2021-07-13 00:46:10|33225.4|33084.4|33228|33087|33233|33092|33225.4|33084.4|14
1626137180000|2021-07-13 00:46:20|33229.9|33088.9|33230.6|33089.6|33233.3|33092.3|33221.5|33080.5|16
1626137190000|2021-07-13 00:46:30|33220.6|33079.6|33221.4|33080.4|33227.6|33086.6|33220.1|33079.1|18
1626137200000|2021-07-13 00:46:40|33221.3|33080.3|33237.6|33096.6|33237.7|33096.7|33220.5|33079.5|33
1626137210000|2021-07-13 00:46:50|33242.6|33101.6|33246|33105|33248.6|33107.6|33240.4|33099.4|29
1626137220000|2021-07-13 00:47:00|33241.8|33100.8|33248.5|33107.5|33249.3|33108.3|33241.8|33100.8|15
1626137230000|2021-07-13 00:47:10|33242.2|33101.2|33229.6|33088.6|33242.6|33101.6|33229.6|33088.6|24
1626137240000|2021-07-13 00:47:20|33229.4|33088.4|33228.3|33087.3|33229.6|33088.6|33226.5|33085.5|16
1626137250000|2021-07-13 00:47:30|33228|33087|33209.5|33068.5|33228|33087|33209.5|33068.5|22
1626137260000|2021-07-13 00:47:40|33213|33072|33203.9|33062.9|33213|33072|33201.7|33060.7|16
1626137270000|2021-07-13 00:47:50|33204.5|33063.5|33194.8|33053.8|33204.6|33063.6|33194.8|33053.8|9
1626137280000|2021-07-13 00:48:00|33194.5|33053.5|33194.7|33053.7|33195.8|33054.8|33194.3|33053.3|9
1626137290000|2021-07-13 00:48:10|33194.4|33053.4|33205.5|33064.5|33205.5|33064.5|33193.7|33052.7|19
1626137300000|2021-07-13 00:48:20|33205.6|33064.6|33210.2|33069.2|33220.5|33079.5|33196.8|33055.8|37
1626137310000|2021-07-13 00:48:30|33204.2|33063.2|33202.2|33061.2|33208.4|33067.4|33200|33059|20
1626137320000|2021-07-13 00:48:40|33201.7|33060.7|33202.1|33061.1|33203|33062|33201.5|33060.5|17
1626137330000|2021-07-13 00:48:50|33201.9|33060.9|33201|33060|33202.1|33061.1|33201|33060|9
1626137340000|2021-07-13 00:49:00|33202.2|33061.2|33191.8|33050.8|33202.2|33061.2|33191.8|33050.8|19
1626137350000|2021-07-13 00:49:10|33191.7|33050.7|33190|33049|33192.6|33051.6|33190|33049|17
1626137360000|2021-07-13 00:49:20|33189.6|33048.6|33178.5|33037.5|33191|33050|33178.5|33037.5|17
1626137370000|2021-07-13 00:49:30|33181.3|33040.3|33179.6|33038.6|33182.7|33041.7|33179.6|33038.6|16
1626137380000|2021-07-13 00:49:40|33182.5|33041.5|33180.8|33039.8|33182.5|33041.5|33178.7|33037.7|7
1626137390000|2021-07-13 00:49:50|33181.3|33040.3|33176.1|33035.1|33181.3|33040.3|33176.1|33035.1|8
1626137400000|2021-07-13 00:50:00|33175.9|33034.9|33180.8|33039.8|33181.6|33040.6|33175.9|33034.9|15
1626137410000|2021-07-13 00:50:10|33180.9|33039.9|33169.1|33028.1|33181|33040|33169.1|33028.1|22
1626137420000|2021-07-13 00:50:20|33170.6|33029.6|33166.7|33025.7|33170.6|33029.6|33166.1|33025.1|19
1626137430000|2021-07-13 00:50:30|33165.9|33024.9|33165.7|33024.7|33166.9|33025.9|33165.7|33024.7|4
1626137440000|2021-07-13 00:50:40|33165.9|33024.9|33152.8|33011.8|33166.1|33025.1|33152.7|33011.7|6
1626137450000|2021-07-13 00:50:50|33153|33012|33161.8|33020.8|33161.8|33020.8|33153|33012|2
1626137460000|2021-07-13 00:51:00|33158.1|33017.1|33155.9|33014.9|33160.1|33019.1|33154.3|33013.3|14
1626137470000|2021-07-13 00:51:10|33153|33012|33159.9|33018.9|33160|33019|33153|33012|3
1626137480000|2021-07-13 00:51:20|33159.4|33018.4|33159.4|33018.4|33168.5|33027.5|33159.3|33018.3|5
1626137490000|2021-07-13 00:51:30|33160.5|33019.5|33166.2|33025.2|33166.2|33025.2|33160|33019|8
1626137500000|2021-07-13 00:51:40|33165.2|33024.2|33152.4|33011.4|33165.6|33024.6|33152.4|33011.4|13
1626137510000|2021-07-13 00:51:50|33152.5|33011.5|33148.9|33007.9|33152.5|33011.5|33148.9|33007.9|11
1626137520000|2021-07-13 00:52:00|33149.3|33008.3|33146.4|33005.4|33149.8|33008.8|33146.4|33005.4|10
1626137530000|2021-07-13 00:52:10|33146.3|33005.3|33137.3|32996.3|33147.8|33006.8|33137.3|32996.3|11
1626137540000|2021-07-13 00:52:20|33139.2|32998.2|33135.1|32994.1|33139.2|32998.2|33135.1|32994.1|5
1626137550000|2021-07-13 00:52:30|33137.1|32996.1|33135.7|32994.7|33137.1|32996.1|33134.8|32993.8|5
1626137560000|2021-07-13 00:52:40|33135.2|32994.2|33133.7|32992.7|33135.2|32994.2|33133.4|32992.4|4
1626137570000|2021-07-13 00:52:50|33132.8|32991.8|33132.6|32991.6|33133.4|32992.4|33129.9|32988.9|13
1626137580000|2021-07-13 00:53:00|33133.4|32992.4|33132.4|32991.4|33133.4|32992.4|33132.4|32991.4|2
1626137590000|2021-07-13 00:53:10|33128.8|32987.8|33128.2|32987.2|33129.2|32988.2|33128.2|32987.2|9
1626137600000|2021-07-13 00:53:20|33128.4|32987.4|33131.3|32990.3|33131.3|32990.3|33128.2|32987.2|3
1626137610000|2021-07-13 00:53:30|33128|32987|33128|32987|33128|32987|33128|32987|1
1626137620000|2021-07-13 00:53:40|33127.9|32986.9|33128.5|32987.5|33132.2|32991.2|33127.9|32986.9|5
1626137630000|2021-07-13 00:53:50|33125.7|32984.7|33125.7|32984.7|33125.7|32984.7|33124.9|32983.9|4
1626137640000|2021-07-13 00:54:00|33124.6|32983.6|33113.9|32972.9|33126.3|32985.3|33113.6|32972.6|16
1626137650000|2021-07-13 00:54:10|33113.8|32972.8|33108.2|32967.2|33113.8|32972.8|33108.2|32967.2|6
1626137660000|2021-07-13 00:54:20|33104.9|32963.9|33100.1|32959.1|33104.9|32963.9|33099.2|32958.2|10
1626137670000|2021-07-13 00:54:30|33098.3|32957.3|33096.2|32955.2|33098.3|32957.3|33095.7|32954.7|3
1626137680000|2021-07-13 00:54:40|33097.1|32956.1|33096.3|32955.3|33097.3|32956.3|33089.8|32948.8|12
1626137690000|2021-07-13 00:54:50|33097.4|32956.4|33089.3|32948.3|33097.4|32956.4|33088.6|32947.6|10
1626137700000|2021-07-13 00:55:00|33089.9|32948.9|33102.6|32961.6|33104.4|32963.4|33089.9|32948.9|25
1626137710000|2021-07-13 00:55:10|33102.8|32961.8|33097.9|32956.9|33104.7|32963.7|33093.2|32952.2|7
1626137730000|2021-07-13 00:55:30|33093.2|32952.2|33093.2|32952.2|33093.2|32952.2|33093.2|32952.2|1
1626137740000|2021-07-13 00:55:40|33094.3|32953.3|33095.8|32954.8|33097|32956|33093.2|32952.2|6
1626137750000|2021-07-13 00:55:50|33095|32954|33093.7|32952.7|33096.7|32955.7|33093.2|32952.2|9
1626137760000|2021-07-13 00:56:00|33093.6|32952.6|33093.6|32952.6|33093.6|32952.6|33087.3|32946.3|14
1626137770000|2021-07-13 00:56:10|33093.4|32952.4|33102|32961|33102|32961|33093.4|32952.4|6
1626137780000|2021-07-13 00:56:20|33112.4|32971.4|33114.9|32973.9|33115|32974|33108.2|32967.2|19
1626137790000|2021-07-13 00:56:30|33117.2|32976.2|33118.3|32977.3|33123.2|32982.2|33116.4|32975.4|23
1626137800000|2021-07-13 00:56:40|33117.2|32976.2|33113.4|32972.4|33122.3|32981.3|33113.4|32972.4|19
1626137810000|2021-07-13 00:56:50|33114|32973|33114.2|32973.2|33120.5|32979.5|33107.5|32966.5|21
1626137820000|2021-07-13 00:57:00|33113.3|32972.3|33118.3|32977.3|33118.3|32977.3|33107.7|32966.7|14
1626137830000|2021-07-13 00:57:10|33119.1|32978.1|33117.2|32976.2|33119.1|32978.1|33113.8|32972.8|6
1626137840000|2021-07-13 00:57:20|33118.1|32977.1|33126.7|32985.7|33127.3|32986.3|33118.1|32977.1|18
1626137850000|2021-07-13 00:57:30|33125.6|32984.6|33128|32987|33128|32987|33125.6|32984.6|9
1626137860000|2021-07-13 00:57:40|33129.9|32988.9|33122|32981|33129.9|32988.9|33122|32981|13
1626137870000|2021-07-13 00:57:50|33120.1|32979.1|33117.1|32976.1|33122.9|32981.9|33108.7|32967.7|19
1626137880000|2021-07-13 00:58:00|33118.4|32977.4|33117.1|32976.1|33127.3|32986.3|33117.1|32976.1|14
1626137890000|2021-07-13 00:58:10|33114|32973|33116.3|32975.3|33117.1|32976.1|33108.6|32967.6|13
1626137900000|2021-07-13 00:58:20|33115.7|32974.7|33126.8|32985.8|33129.3|32988.3|33115.7|32974.7|13
1626137910000|2021-07-13 00:58:30|33125.9|32984.9|33130|32989|33130.7|32989.7|33125.3|32984.3|13
1626137920000|2021-07-13 00:58:40|33130.7|32989.7|33133.7|32992.7|33137.3|32996.3|33130.3|32989.3|22
1626137930000|2021-07-13 00:58:50|33133.5|32992.5|33128.8|32987.8|33133.5|32992.5|33126.5|32985.5|15
1626137940000|2021-07-13 00:59:00|33130|32989|33119.7|32978.7|33130|32989|33110.5|32969.5|27
1626137950000|2021-07-13 00:59:10|33120.2|32979.2|33119|32978|33122.8|32981.8|33119|32978|10
1626137960000|2021-07-13 00:59:20|33120.2|32979.2|33124.6|32983.6|33128.9|32987.9|33120.2|32979.2|21
1626137970000|2021-07-13 00:59:30|33124.3|32983.3|33127|32986|33127|32986|33123.4|32982.4|16
1626137980000|2021-07-13 00:59:40|33125.9|32984.9|33131.8|32990.8|33133.1|32992.1|33124.6|32983.6|12
1626137990000|2021-07-13 00:59:50|33132.1|32991.1|33133|32992|33133|32992|33132.1|32991.1|2
1626138000000|2021-07-13 01:00:00|33132.9|32991.9|33122.7|32981.7|33133|32992|33122.7|32981.7|19
1626138010000|2021-07-13 01:00:10|33122|32981|33118.4|32977.4|33122|32981|33118.4|32977.4|7
1626138020000|2021-07-13 01:00:20|33118.3|32977.3|33107.4|32966.4|33118.3|32977.3|33107.4|32966.4|12
1626138030000|2021-07-13 01:00:30|33105.6|32964.6|33105.8|32964.8|33109.5|32968.5|33101.6|32960.6|25
1626138040000|2021-07-13 01:00:40|33103.1|32962.1|33094.6|32953.6|33103.1|32962.1|33086.8|32945.8|17
1626138050000|2021-07-13 01:00:50|33094.3|32953.3|33087.5|32946.5|33094.3|32953.3|33085.7|32944.7|20
1626138060000|2021-07-13 01:01:00|33087|32946|33089.8|32948.8|33089.9|32948.9|33085.7|32944.7|10
1626138070000|2021-07-13 01:01:10|33091|32950|33095.8|32954.8|33097|32956|33091|32950|20
1626138080000|2021-07-13 01:01:20|33096.7|32955.7|33094.9|32953.9|33097.9|32956.9|33094.5|32953.5|23
1626138090000|2021-07-13 01:01:30|33094.5|32953.5|33093.2|32952.2|33094.8|32953.8|33092.6|32951.6|8
1626138100000|2021-07-13 01:01:40|33094.7|32953.7|33083.5|32942.5|33096.9|32955.9|33083.5|32942.5|7
1626138110000|2021-07-13 01:01:50|33084.8|32943.8|33091.1|32950.1|33098.9|32957.9|33084.8|32943.8|12
1626138120000|2021-07-13 01:02:00|33091.2|32950.2|33110.2|32969.2|33118.1|32977.1|33091.2|32950.2|24
1626138130000|2021-07-13 01:02:10|33110.1|32969.1|33096|32955|33110.7|32969.7|33094.4|32953.4|35
1626138140000|2021-07-13 01:02:20|33096.2|32955.2|33091.2|32950.2|33098.6|32957.6|33082.3|32941.3|22
1626138150000|2021-07-13 01:02:30|33083.3|32942.3|33087.3|32946.3|33089.2|32948.2|33083.3|32942.3|6
1626138160000|2021-07-13 01:02:40|33086|32945|33083|32942|33086|32945|33082.3|32941.3|6
1626138170000|2021-07-13 01:02:50|33083.1|32942.1|33083.2|32942.2|33083.3|32942.3|33083.1|32942.1|4
1626138180000|2021-07-13 01:03:00|33084|32943|33080.7|32939.7|33084|32943|33080|32939|13
1626138190000|2021-07-13 01:03:10|33078.7|32937.7|33069.5|32928.5|33078.7|32937.7|33069.5|32928.5|13
1626138200000|2021-07-13 01:03:20|33070.6|32929.6|33067.1|32926.1|33070.7|32929.7|33067.1|32926.1|8
1626138210000|2021-07-13 01:03:30|33067.2|32926.2|33062.4|32921.4|33067.2|32926.2|33062.4|32921.4|4
1626138220000|2021-07-13 01:03:40|33063|32922|33062.4|32921.4|33063|32922|33062.4|32921.4|2
1626138240000|2021-07-13 01:04:00|33066.9|32925.9|33061.9|32920.9|33066.9|32925.9|33061.9|32920.9|3
1626138250000|2021-07-13 01:04:10|33062.2|32921.2|33063.3|32922.3|33065.5|32924.5|33062.2|32921.2|10
1626138260000|2021-07-13 01:04:20|33063.6|32922.6|33053.7|32912.7|33075.1|32934.1|33053.7|32912.7|22
1626138270000|2021-07-13 01:04:30|33056.8|32915.8|33045.1|32904.1|33061.3|32920.3|33042.5|32901.5|26
1626138280000|2021-07-13 01:04:40|33045|32904|33038.3|32897.3|33045.4|32904.4|33037|32896|26
1626138290000|2021-07-13 01:04:50|33037.2|32896.2|33040.6|32899.6|33043.2|32902.2|33036.6|32895.6|25
1626138300000|2021-07-13 01:05:00|33040.8|32899.8|33035.6|32894.6|33044.2|32903.2|33035.6|32894.6|26
1626138310000|2021-07-13 01:05:10|33034.1|32893.1|33044.1|32903.1|33044.1|32903.1|33034.1|32893.1|13
1626138320000|2021-07-13 01:05:20|33044.5|32903.5|33047.3|32906.3|33048.8|32907.8|33041|32900|21
1626138330000|2021-07-13 01:05:30|33047.9|32906.9|33054.1|32913.1|33054.1|32913.1|33047.3|32906.3|18
1626138340000|2021-07-13 01:05:40|33056.2|32915.2|33056.1|32915.1|33057.8|32916.8|33056.1|32915.1|10
1626138350000|2021-07-13 01:05:50|33057.8|32916.8|33049.1|32908.1|33057.8|32916.8|33046.4|32905.4|14
1626138360000|2021-07-13 01:06:00|33049.3|32908.3|33055.9|32914.9|33057.3|32916.3|33045.7|32904.7|14
1626138370000|2021-07-13 01:06:10|33053.8|32912.8|33057.2|32916.2|33057.3|32916.3|33053.8|32912.8|9
1626138380000|2021-07-13 01:06:20|33057.7|32916.7|33060.6|32919.6|33066.7|32925.7|33057.4|32916.4|28
1626138390000|2021-07-13 01:06:30|33060.5|32919.5|33057.7|32916.7|33062.4|32921.4|33057.7|32916.7|12
1626138400000|2021-07-13 01:06:40|33058|32917|33064|32923|33068.3|32927.3|33058|32917|20
1626138410000|2021-07-13 01:06:50|33063.7|32922.7|33065.6|32924.6|33067.1|32926.1|33063|32922|17
1626138420000|2021-07-13 01:07:00|33065.3|32924.3|33079.6|32938.6|33079.6|32938.6|33065.3|32924.3|14
1626138430000|2021-07-13 01:07:10|33077.6|32936.6|33070.1|32929.1|33078.3|32937.3|33070|32929|14
1626138440000|2021-07-13 01:07:20|33071.8|32930.8|33073.2|32932.2|33073.2|32932.2|33070.6|32929.6|3
1626138450000|2021-07-13 01:07:30|33070.6|32929.6|33075.4|32934.4|33075.4|32934.4|33070.6|32929.6|6
1626138460000|2021-07-13 01:07:40|33075.2|32934.2|33087|32946|33087|32946|33075.2|32934.2|12
1626138470000|2021-07-13 01:07:50|33086.7|32945.7|33079.6|32938.6|33086.7|32945.7|33075.5|32934.5|17
1626138480000|2021-07-13 01:08:00|33078|32937|33069.6|32928.6|33080.1|32939.1|33068.7|32927.7|20
1626138490000|2021-07-13 01:08:10|33069|32928|33070.6|32929.6|33072.4|32931.4|33069|32928|8
1626138500000|2021-07-13 01:08:20|33070.3|32929.3|33084.5|32943.5|33084.5|32943.5|33068.6|32927.6|18
1626138510000|2021-07-13 01:08:30|33084.2|32943.2|33071.1|32930.1|33087.3|32946.3|33070.9|32929.9|23
1626138520000|2021-07-13 01:08:40|33070.9|32929.9|33072.3|32931.3|33072.3|32931.3|33070.2|32929.2|12
1626138530000|2021-07-13 01:08:50|33072.7|32931.7|33072.5|32931.5|33074.3|32933.3|33072.5|32931.5|16
1626138540000|2021-07-13 01:09:00|33072.6|32931.6|33053.9|32912.9|33072.6|32931.6|33052.9|32911.9|24
1626138550000|2021-07-13 01:09:10|33053.5|32912.5|33054|32913|33055.4|32914.4|33053.5|32912.5|10
1626138560000|2021-07-13 01:09:20|33053.3|32912.3|33053|32912|33055|32914|33052.1|32911.1|15
1626138570000|2021-07-13 01:09:30|33053.3|32912.3|33059.8|32918.8|33060.9|32919.9|33053.3|32912.3|18
1626138580000|2021-07-13 01:09:40|33059.7|32918.7|33056.4|32915.4|33059.7|32918.7|33055.8|32914.8|19
1626138590000|2021-07-13 01:09:50|33056.6|32915.6|33059.1|32918.1|33059.1|32918.1|33056.3|32915.3|11
1626138600000|2021-07-13 01:10:00|33058.6|32917.6|33057.6|32916.6|33060.5|32919.5|33056.9|32915.9|17
1626138610000|2021-07-13 01:10:10|33058.7|32917.7|33056.5|32915.5|33060.7|32919.7|33056.5|32915.5|14
1626138620000|2021-07-13 01:10:20|33055.9|32914.9|33047.5|32906.5|33055.9|32914.9|33046.7|32905.7|13
1626138630000|2021-07-13 01:10:30|33045.9|32904.9|33042.7|32901.7|33045.9|32904.9|33036.7|32895.7|15
1626138640000|2021-07-13 01:10:40|33043.3|32902.3|33044.2|32903.2|33044.2|32903.2|33039.1|32898.1|18
1626138650000|2021-07-13 01:10:50|33044|32903|33038.9|32897.9|33044.2|32903.2|33036.9|32895.9|24
1626138660000|2021-07-13 01:11:00|33038.7|32897.7|33055.2|32914.2|33055.4|32914.4|33038.5|32897.5|24
1626138670000|2021-07-13 01:11:10|33055.4|32914.4|33038.4|32897.4|33055.8|32914.8|33037.8|32896.8|19
1626138680000|2021-07-13 01:11:20|33038.5|32897.5|33042.3|32901.3|33045.3|32904.3|33038.4|32897.4|24
1626138690000|2021-07-13 01:11:30|33042.1|32901.1|33037.2|32896.2|33051.4|32910.4|33036.2|32895.2|12
1626138700000|2021-07-13 01:11:40|33038.1|32897.1|33043.8|32902.8|33044.4|32903.4|33035.8|32894.8|7
1626138710000|2021-07-13 01:11:50|33043.7|32902.7|33039.4|32898.4|33044.2|32903.2|33033.6|32892.6|14
1626138720000|2021-07-13 01:12:00|33037.4|32896.4|33053.4|32912.4|33053.4|32912.4|33037.4|32896.4|16
1626138730000|2021-07-13 01:12:10|33052.3|32911.3|33053.7|32912.7|33054.7|32913.7|33052.3|32911.3|10
1626138740000|2021-07-13 01:12:20|33052.7|32911.7|33056.7|32915.7|33058.3|32917.3|33052.7|32911.7|19
1626138750000|2021-07-13 01:12:30|33057.3|32916.3|33057.4|32916.4|33057.5|32916.5|33054.3|32913.3|11
1626138760000|2021-07-13 01:12:40|33054.5|32913.5|33060.5|32919.5|33067.8|32926.8|33054.5|32913.5|23
1626138770000|2021-07-13 01:12:50|33059.5|32918.5|33051|32910|33062.8|32921.8|33051|32910|19
1626138780000|2021-07-13 01:13:00|33051.9|32910.9|33043.2|32902.2|33052.2|32911.2|33043.1|32902.1|20
1626138790000|2021-07-13 01:13:10|33044.5|32903.5|33052.5|32911.5|33052.5|32911.5|33042.3|32901.3|20
1626138800000|2021-07-13 01:13:20|33051.8|32910.8|33047.3|32906.3|33052.5|32911.5|33044|32903|17
1626138810000|2021-07-13 01:13:30|33045.7|32904.7|33053.2|32912.2|33053.2|32912.2|33045.7|32904.7|10
1626138820000|2021-07-13 01:13:40|33052.2|32911.2|33036.9|32895.9|33053.2|32912.2|33036.9|32895.9|22
1626138830000|2021-07-13 01:13:50|33040.4|32899.4|33040.9|32899.9|33045.2|32904.2|33039.6|32898.6|11
1626138840000|2021-07-13 01:14:00|33039.6|32898.6|33045.9|32904.9|33045.9|32904.9|33038.6|32897.6|20
1626138850000|2021-07-13 01:14:10|33045.4|32904.4|33047.4|32906.4|33051.5|32910.5|33045.4|32904.4|20
1626138860000|2021-07-13 01:14:20|33048.1|32907.1|33045.4|32904.4|33051.6|32910.6|33044.9|32903.9|18
1626138870000|2021-07-13 01:14:30|33045.1|32904.1|33049.9|32908.9|33051.8|32910.8|33045.1|32904.1|19
1626138880000|2021-07-13 01:14:40|33048.3|32907.3|33054.1|32913.1|33054.1|32913.1|33046.8|32905.8|14
1626138890000|2021-07-13 01:14:50|33055|32914|33053.4|32912.4|33055|32914|33050.1|32909.1|13
1626138900000|2021-07-13 01:15:00|33055.5|32914.5|33062|32921|33063.6|32922.6|33053.2|32912.2|25
1626138910000|2021-07-13 01:15:10|33062.2|32921.2|33067.3|32926.3|33069.4|32928.4|33060.9|32919.9|20
1626138920000|2021-07-13 01:15:20|33066.3|32925.3|33066.3|32925.3|33068|32927|33066.3|32925.3|22
1626138930000|2021-07-13 01:15:30|33067.3|32926.3|33079.4|32938.4|33079.6|32938.6|33067.3|32926.3|19
1626138940000|2021-07-13 01:15:40|33079.1|32938.1|33081.3|32940.3|33082.1|32941.1|33077.1|32936.1|16
1626138950000|2021-07-13 01:15:50|33081.2|32940.2|33069.2|32928.2|33081.3|32940.3|33068.3|32927.3|10
1626138960000|2021-07-13 01:16:00|33068.4|32927.4|33069.1|32928.1|33072.6|32931.6|33067.4|32926.4|11
1626138970000|2021-07-13 01:16:10|33069.2|32928.2|33064.9|32923.9|33070|32929|33064.9|32923.9|11
1626138980000|2021-07-13 01:16:20|33067.7|32926.7|33066.4|32925.4|33069.6|32928.6|33062.5|32921.5|8
1626138990000|2021-07-13 01:16:30|33067.3|32926.3|33077.4|32936.4|33079.1|32938.1|33067.3|32926.3|8
1626139000000|2021-07-13 01:16:40|33076.2|32935.2|33076.4|32935.4|33082|32941|33076.2|32935.2|9
1626139010000|2021-07-13 01:16:50|33078.5|32937.5|33081.5|32940.5|33081.5|32940.5|33078.5|32937.5|11
1626139020000|2021-07-13 01:17:00|33080.1|32939.1|33073.8|32932.8|33080.1|32939.1|33073.8|32932.8|11
1626139030000|2021-07-13 01:17:10|33076.3|32935.3|33077.9|32936.9|33080.5|32939.5|33074|32933|20
1626139040000|2021-07-13 01:17:20|33079.7|32938.7|33076.2|32935.2|33079.7|32938.7|33075.8|32934.8|17
1626139050000|2021-07-13 01:17:30|33076.3|32935.3|33067.7|32926.7|33076.7|32935.7|33067.7|32926.7|9
1626139060000|2021-07-13 01:17:40|33071.5|32930.5|33074.8|32933.8|33074.8|32933.8|33071.3|32930.3|9
1626139070000|2021-07-13 01:17:50|33074|32933|33087|32946|33087|32946|33072.9|32931.9|13
1626139080000|2021-07-13 01:18:00|33086.8|32945.8|33090.3|32949.3|33091.5|32950.5|33085.6|32944.6|12
1626139090000|2021-07-13 01:18:10|33089.9|32948.9|33086.6|32945.6|33091.5|32950.5|33084.3|32943.3|16
1626139100000|2021-07-13 01:18:20|33089.7|32948.7|33082.1|32941.1|33089.7|32948.7|33080.8|32939.8|12
1626139110000|2021-07-13 01:18:30|33083|32942|33082.8|32941.8|33083|32942|33078.4|32937.4|8
1626139120000|2021-07-13 01:18:40|33084|32943|33083.2|32942.2|33085.6|32944.6|33082|32941|14
1626139130000|2021-07-13 01:18:50|33083.3|32942.3|33086.3|32945.3|33087.7|32946.7|33083.3|32942.3|16
1626139140000|2021-07-13 01:19:00|33088.2|32947.2|33091.3|32950.3|33094.6|32953.6|33088.2|32947.2|18
1626139150000|2021-07-13 01:19:10|33089.8|32948.8|33084.4|32943.4|33094.6|32953.6|33084.4|32943.4|10
1626139160000|2021-07-13 01:19:20|33081.1|32940.1|33082.3|32941.3|33085.8|32944.8|33081.1|32940.1|8
1626139170000|2021-07-13 01:19:30|33085|32944|33081.6|32940.6|33090.4|32949.4|33081.6|32940.6|13
1626139180000|2021-07-13 01:19:40|33078.4|32937.4|33078.3|32937.3|33078.5|32937.5|33078.2|32937.2|8
1626139190000|2021-07-13 01:19:50|33081.4|32940.4|33088.3|32947.3|33094.7|32953.7|33078.5|32937.5|15
1626139200000|2021-07-13 01:20:00|33091.1|32950.1|33082.6|32941.6|33091.1|32950.1|33081.6|32940.6|11
1626139210000|2021-07-13 01:20:10|33083.4|32942.4|33083.4|32942.4|33083.4|32942.4|33083.4|32942.4|1
1626139220000|2021-07-13 01:20:20|33081.7|32940.7|33081.7|32940.7|33081.7|32940.7|33081.4|32940.4|3
1626139230000|2021-07-13 01:20:30|33081.5|32940.5|33075.6|32934.6|33082.7|32941.7|33074.7|32933.7|12
1626139240000|2021-07-13 01:20:40|33082.7|32941.7|33074.8|32933.8|33082.7|32941.7|33074.7|32933.7|19
1626139250000|2021-07-13 01:20:50|33074.3|32933.3|33075.6|32934.6|33075.6|32934.6|33074.3|32933.3|3
1626139260000|2021-07-13 01:21:00|33075.7|32934.7|33076|32935|33077.9|32936.9|33075.7|32934.7|3
1626139270000|2021-07-13 01:21:10|33076.1|32935.1|33077.2|32936.2|33079.1|32938.1|33076.1|32935.1|8
1626139280000|2021-07-13 01:21:20|33080|32939|33075.7|32934.7|33080.1|32939.1|33075.7|32934.7|10
1626139290000|2021-07-13 01:21:30|33073.7|32932.7|33073.6|32932.6|33073.7|32932.7|33073.6|32932.6|2
1626139300000|2021-07-13 01:21:40|33073.3|32932.3|33068|32927|33075.3|32934.3|33067.1|32926.1|16
1626139310000|2021-07-13 01:21:50|33067.2|32926.2|33062.7|32921.7|33067.7|32926.7|33062.6|32921.6|7
1626139320000|2021-07-13 01:22:00|33060.5|32919.5|33064.5|32923.5|33064.5|32923.5|33060.5|32919.5|23
1626139330000|2021-07-13 01:22:10|33065.2|32924.2|33072.1|32931.1|33072.1|32931.1|33064.9|32923.9|18
1626139340000|2021-07-13 01:22:20|33071.1|32930.1|33065.4|32924.4|33071.1|32930.1|33064.8|32923.8|9
1626139350000|2021-07-13 01:22:30|33067.4|32926.4|33057.6|32916.6|33067.4|32926.4|33055.7|32914.7|13
1626139360000|2021-07-13 01:22:40|33057.9|32916.9|33059.7|32918.7|33059.9|32918.9|33055.3|32914.3|13
1626139370000|2021-07-13 01:22:50|33059.5|32918.5|33061.2|32920.2|33063.8|32922.8|33059.5|32918.5|21
1626139380000|2021-07-13 01:23:00|33060.6|32919.6|33066.1|32925.1|33066.1|32925.1|33060.6|32919.6|15
1626139390000|2021-07-13 01:23:10|33061.4|32920.4|33064.2|32923.2|33066.5|32925.5|33061.4|32920.4|11
1626139400000|2021-07-13 01:23:20|33062.9|32921.9|33069.5|32928.5|33069.5|32928.5|33062.3|32921.3|5
1626139410000|2021-07-13 01:23:30|33068.1|32927.1|33074|32933|33074.1|32933.1|33067.3|32926.3|10
1626139420000|2021-07-13 01:23:40|33074.9|32933.9|33071.4|32930.4|33076.4|32935.4|33071.4|32930.4|11
1626139430000|2021-07-13 01:23:50|33071.3|32930.3|33061.3|32920.3|33071.3|32930.3|33061.3|32920.3|11
1626139440000|2021-07-13 01:24:00|33061.4|32920.4|33061.7|32920.7|33065.8|32924.8|33060.4|32919.4|9
1626139450000|2021-07-13 01:24:10|33063.8|32922.8|33055.2|32914.2|33068.6|32927.6|33055.2|32914.2|22
1626139460000|2021-07-13 01:24:20|33054.8|32913.8|33055.3|32914.3|33060.9|32919.9|33054|32913|17
1626139470000|2021-07-13 01:24:30|33055.4|32914.4|33056.3|32915.3|33060|32919|33053.3|32912.3|29
1626139480000|2021-07-13 01:24:40|33055.9|32914.9|33060.1|32919.1|33061.8|32920.8|33055.9|32914.9|12
1626139490000|2021-07-13 01:24:50|33059|32918|33058.7|32917.7|33060.6|32919.6|33057.6|32916.6|18
1626139500000|2021-07-13 01:25:00|33059.2|32918.2|33064.6|32923.6|33064.6|32923.6|33059.2|32918.2|14
1626139510000|2021-07-13 01:25:10|33064.5|32923.5|33072.1|32931.1|33072.1|32931.1|33063.6|32922.6|24
1626139520000|2021-07-13 01:25:20|33071.9|32930.9|33074.1|32933.1|33074.1|32933.1|33071.9|32930.9|3
1626139530000|2021-07-13 01:25:30|33074.5|32933.5|33065.1|32924.1|33074.5|32933.5|33064.4|32923.4|10
1626139540000|2021-07-13 01:25:40|33065.9|32924.9|33058.3|32917.3|33066.5|32925.5|33058.3|32917.3|13
1626139550000|2021-07-13 01:25:50|33058.4|32917.4|33059|32918|33062.6|32921.6|33058.2|32917.2|15
1626139560000|2021-07-13 01:26:00|33058.5|32917.5|33054.8|32913.8|33058.5|32917.5|33054.8|32913.8|8
1626139570000|2021-07-13 01:26:10|33055.3|32914.3|33059.1|32918.1|33059.1|32918.1|33054.8|32913.8|8
1626139580000|2021-07-13 01:26:20|33061.5|32920.5|33065.2|32924.2|33065.2|32924.2|33061.5|32920.5|19
1626139590000|2021-07-13 01:26:30|33064.1|32923.1|33063.4|32922.4|33064.4|32923.4|33061.4|32920.4|21
1626139600000|2021-07-13 01:26:40|33063.5|32922.5|33068|32927|33068|32927|33062.1|32921.1|26
1626139610000|2021-07-13 01:26:50|33068.1|32927.1|33070.5|32929.5|33074.5|32933.5|33068.1|32927.1|11
1626139620000|2021-07-13 01:27:00|33068.3|32927.3|33070.4|32929.4|33070.5|32929.5|33068.3|32927.3|3
1626139630000|2021-07-13 01:27:10|33070.5|32929.5|33076.3|32935.3|33076.3|32935.3|33070.5|32929.5|4
1626139640000|2021-07-13 01:27:20|33075.8|32934.8|33071.3|32930.3|33075.8|32934.8|33071.3|32930.3|4
1626139650000|2021-07-13 01:27:30|33070.5|32929.5|33073.9|32932.9|33073.9|32932.9|33070.5|32929.5|3
1626139660000|2021-07-13 01:27:40|33072.7|32931.7|33065.7|32924.7|33075.8|32934.8|33065.7|32924.7|10
1626139670000|2021-07-13 01:27:50|33065.4|32924.4|33063.9|32922.9|33065.4|32924.4|33063.9|32922.9|7
1626139680000|2021-07-13 01:28:00|33064.1|32923.1|33064.2|32923.2|33064.4|32923.4|33063.9|32922.9|12
1626139690000|2021-07-13 01:28:10|33060.9|32919.9|33052.9|32911.9|33060.9|32919.9|33046.6|32905.6|17
1626139700000|2021-07-13 01:28:20|33052.8|32911.8|33033.6|32892.6|33052.8|32911.8|33033.6|32892.6|14
1626139710000|2021-07-13 01:28:30|33029.8|32888.8|33029.3|32888.3|33033.1|32892.1|33019.2|32878.2|20
1626139720000|2021-07-13 01:28:40|33031|32890|33032|32891|33037.4|32896.4|33031|32890|19
1626139730000|2021-07-13 01:28:50|33031.3|32890.3|33034.1|32893.1|33037.4|32896.4|33023.8|32882.8|17
1626139740000|2021-07-13 01:29:00|33034|32893|33047.5|32906.5|33050.2|32909.2|33034|32893|27
1626139750000|2021-07-13 01:29:10|33048.9|32907.9|33042.2|32901.2|33055.9|32914.9|33042.2|32901.2|18
1626139760000|2021-07-13 01:29:20|33046.5|32905.5|33047|32906|33049.6|32908.6|33046.5|32905.5|6
1626139770000|2021-07-13 01:29:30|33048.2|32907.2|33045.1|32904.1|33048.2|32907.2|33045.1|32904.1|7
1626139780000|2021-07-13 01:29:40|33047.5|32906.5|33045.1|32904.1|33047.5|32906.5|33045.1|32904.1|2
1626139790000|2021-07-13 01:29:50|33044.7|32903.7|33037|32896|33044.7|32903.7|33035.2|32894.2|3
1626139800000|2021-07-13 01:30:00|33036.9|32895.9|33038.3|32897.3|33041.1|32900.1|33034.1|32893.1|20
1626139810000|2021-07-13 01:30:10|33038.5|32897.5|33041.8|32900.8|33043.4|32902.4|33038.5|32897.5|10
1626139820000|2021-07-13 01:30:20|33042.2|32901.2|33048.9|32907.9|33048.9|32907.9|33037.9|32896.9|24
1626139830000|2021-07-13 01:30:30|33049.1|32908.1|33069.6|32928.6|33070.3|32929.3|33045.7|32904.7|33
1626139840000|2021-07-13 01:30:40|33069.5|32928.5|33074.4|32933.4|33074.5|32933.5|33069.5|32928.5|19
1626139850000|2021-07-13 01:30:50|33074.6|32933.6|33070.6|32929.6|33077.9|32936.9|33070.6|32929.6|25
1626139860000|2021-07-13 01:31:00|33071.7|32930.7|33073.3|32932.3|33074.1|32933.1|33069.8|32928.8|12
1626139870000|2021-07-13 01:31:10|33074.1|32933.1|33078.6|32937.6|33078.7|32937.7|33073.1|32932.1|11
1626139880000|2021-07-13 01:31:20|33078.1|32937.1|33079.2|32938.2|33079.2|32938.2|33077.8|32936.8|9
1626139890000|2021-07-13 01:31:30|33080.7|32939.7|33085.6|32944.6|33085.6|32944.6|33079.3|32938.3|5
1626139900000|2021-07-13 01:31:40|33084.8|32943.8|33080.6|32939.6|33085.6|32944.6|33080.5|32939.5|9
1626139910000|2021-07-13 01:31:50|33081|32940|33079.2|32938.2|33081|32940|33079.2|32938.2|4
1626139920000|2021-07-13 01:32:00|33079.5|32938.5|33083.4|32942.4|33083.4|32942.4|33079.5|32938.5|5
1626139930000|2021-07-13 01:32:10|33083|32942|33108.3|32967.3|33108.3|32967.3|33083|32942|15
1626139940000|2021-07-13 01:32:20|33108.8|32967.8|33125|32984|33127.6|32986.6|33100.4|32959.4|32
1626139950000|2021-07-13 01:32:30|33125.2|32984.2|33121.7|32980.7|33128.6|32987.6|33119.5|32978.5|24
1626139960000|2021-07-13 01:32:40|33122.1|32981.1|33125.2|32984.2|33127.3|32986.3|33119.5|32978.5|17
1626139970000|2021-07-13 01:32:50|33145.4|33004.4|33144.9|33003.9|33152.8|33011.8|33144|33003|19
1626139980000|2021-07-13 01:33:00|33142.3|33001.3|33146.5|33005.5|33146.8|33005.8|33139.4|32998.4|17
1626139990000|2021-07-13 01:33:10|33147.9|33006.9|33141.6|33000.6|33148.2|33007.2|33141.6|33000.6|21
1626140000000|2021-07-13 01:33:20|33140.4|32999.4|33130.1|32989.1|33140.4|32999.4|33129.6|32988.6|15
1626140010000|2021-07-13 01:33:30|33131.9|32990.9|33144.5|33003.5|33146.8|33005.8|33131.9|32990.9|23
1626140020000|2021-07-13 01:33:40|33141.4|33000.4|33134|32993|33142.9|33001.9|33134|32993|9
1626140030000|2021-07-13 01:33:50|33135.9|32994.9|33134.2|32993.2|33135.9|32994.9|33131.4|32990.4|7
1626140040000|2021-07-13 01:34:00|33133.5|32992.5|33125.7|32984.7|33133.5|32992.5|33123.4|32982.4|29
1626140050000|2021-07-13 01:34:10|33124.8|32983.8|33122.6|32981.6|33124.8|32983.8|33116.9|32975.9|30
1626140060000|2021-07-13 01:34:20|33123.5|32982.5|33146.3|33005.3|33152.9|33011.9|33122.9|32981.9|31
1626140070000|2021-07-13 01:34:30|33148.1|33007.1|33146.3|33005.3|33148.1|33007.1|33142.4|33001.4|16
1626140080000|2021-07-13 01:34:40|33144.6|33003.6|33169.8|33028.8|33171.2|33030.2|33141.5|33000.5|28
1626140090000|2021-07-13 01:34:50|33168.9|33027.9|33172.1|33031.1|33173|33032|33165.1|33024.1|18
1626140100000|2021-07-13 01:35:00|33173|33032|33169.4|33028.4|33175|33034|33161.4|33020.4|24
1626140110000|2021-07-13 01:35:10|33170.4|33029.4|33162.2|33021.2|33170.4|33029.4|33161.5|33020.5|9
1626140120000|2021-07-13 01:35:20|33160.8|33019.8|33160.1|33019.1|33162.5|33021.5|33158.6|33017.6|11
1626140130000|2021-07-13 01:35:30|33160.2|33019.2|33160.2|33019.2|33165|33024|33159.9|33018.9|16
1626140140000|2021-07-13 01:35:40|33157.7|33016.7|33159.4|33018.4|33163.1|33022.1|33157.7|33016.7|16
1626140150000|2021-07-13 01:35:50|33158.8|33017.8|33156.9|33015.9|33160.1|33019.1|33154.9|33013.9|25
1626140160000|2021-07-13 01:36:00|33158.2|33017.2|33165.2|33024.2|33171.2|33030.2|33152.5|33011.5|25
1626140170000|2021-07-13 01:36:10|33165.3|33024.3|33152|33011|33167.7|33026.7|33152|33011|22
1626140180000|2021-07-13 01:36:20|33160.5|33019.5|33149.8|33008.8|33161|33020|33149.8|33008.8|16
1626140190000|2021-07-13 01:36:30|33152.4|33011.4|33144.3|33003.3|33159.7|33018.7|33144.3|33003.3|17
1626140200000|2021-07-13 01:36:40|33148.1|33007.1|33141.6|33000.6|33148.1|33007.1|33138.3|32997.3|34
1626140210000|2021-07-13 01:36:50|33141.7|33000.7|33141|33000|33142.7|33001.7|33140.6|32999.6|21
1626140220000|2021-07-13 01:37:00|33141.2|33000.2|33144.1|33003.1|33149.3|33008.3|33141.2|33000.2|20
1626140230000|2021-07-13 01:37:10|33144|33003|33141.5|33000.5|33144|33003|33141.5|33000.5|13
1626140240000|2021-07-13 01:37:20|33140.9|32999.9|33124.1|32983.1|33140.9|32999.9|33124.1|32983.1|11
1626140250000|2021-07-13 01:37:30|33123.5|32982.5|33124.2|32983.2|33124.2|32983.2|33122.6|32981.6|8
1626140260000|2021-07-13 01:37:40|33120.9|32979.9|33117.7|32976.7|33125.9|32984.9|33117.7|32976.7|20
1626140270000|2021-07-13 01:37:50|33118.4|32977.4|33119.8|32978.8|33128.9|32987.9|33116.2|32975.2|27
1626140280000|2021-07-13 01:38:00|33120|32979|33117.4|32976.4|33121.2|32980.2|33111.3|32970.3|12
1626140290000|2021-07-13 01:38:10|33118.7|32977.7|33121|32980|33128.3|32987.3|33114.4|32973.4|21
1626140300000|2021-07-13 01:38:20|33120.9|32979.9|33129.6|32988.6|33133.8|32992.8|33116.9|32975.9|30
1626140310000|2021-07-13 01:38:30|33129.5|32988.5|33136.5|32995.5|33137.3|32996.3|33126.8|32985.8|17
1626140320000|2021-07-13 01:38:40|33137.8|32996.8|33133.7|32992.7|33143.8|33002.8|33128.8|32987.8|23
1626140330000|2021-07-13 01:38:50|33132|32991|33132.2|32991.2|33133.7|32992.7|33130.6|32989.6|7
1626140340000|2021-07-13 01:39:00|33131.9|32990.9|33130.6|32989.6|33132.5|32991.5|33127.9|32986.9|9
1626140350000|2021-07-13 01:39:10|33131.5|32990.5|33135.8|32994.8|33136.4|32995.4|33131.3|32990.3|15
1626140360000|2021-07-13 01:39:20|33136.6|32995.6|33137.9|32996.9|33138|32997|33135.8|32994.8|16
1626140370000|2021-07-13 01:39:30|33140.6|32999.6|33149.7|33008.7|33149.7|33008.7|33140.6|32999.6|14
1626140380000|2021-07-13 01:39:40|33146|33005|33148.2|33007.2|33150.6|33009.6|33142.6|33001.6|14
1626140390000|2021-07-13 01:39:50|33146.3|33005.3|33137.8|32996.8|33152.6|33011.6|33137.4|32996.4|18
1626140400000|2021-07-13 01:40:00|33145.9|33004.9|33150.4|33009.4|33156|33015|33137.8|32996.8|21
1626140410000|2021-07-13 01:40:10|33149.1|33008.1|33149|33008|33149.1|33008.1|33147|33006|10
1626140420000|2021-07-13 01:40:20|33148.2|33007.2|33151.1|33010.1|33151.1|33010.1|33147.6|33006.6|15
1626140430000|2021-07-13 01:40:30|33150.8|33009.8|33144.9|33003.9|33150.8|33009.8|33144.9|33003.9|7
1626140440000|2021-07-13 01:40:40|33145.1|33004.1|33145.4|33004.4|33150.7|33009.7|33135.4|32994.4|19
1626140450000|2021-07-13 01:40:50|33146.4|33005.4|33146.1|33005.1|33146.4|33005.4|33145.2|33004.2|5
1626140460000|2021-07-13 01:41:00|33145.5|33004.5|33161.5|33020.5|33161.5|33020.5|33142.6|33001.6|20
1626140470000|2021-07-13 01:41:10|33161.9|33020.9|33165.1|33024.1|33174.1|33033.1|33161.9|33020.9|27
1626140480000|2021-07-13 01:41:20|33168.5|33027.5|33170.7|33029.7|33171.2|33030.2|33163|33022|16
1626140490000|2021-07-13 01:41:30|33171.5|33030.5|33169.9|33028.9|33172.1|33031.1|33169.9|33028.9|10
1626140500000|2021-07-13 01:41:40|33169|33028|33173.2|33032.2|33175.5|33034.5|33169|33028|15
1626140510000|2021-07-13 01:41:50|33175.1|33034.1|33168.6|33027.6|33175.1|33034.1|33166.6|33025.6|18
1626140520000|2021-07-13 01:42:00|33169.2|33028.2|33159.7|33018.7|33169.8|33028.8|33159.7|33018.7|19
1626140530000|2021-07-13 01:42:10|33161|33020|33164.1|33023.1|33164.6|33023.6|33161|33020|9
1626140540000|2021-07-13 01:42:20|33162.5|33021.5|33164.1|33023.1|33164.1|33023.1|33162.5|33021.5|3
1626140550000|2021-07-13 01:42:30|33159.8|33018.8|33157.2|33016.2|33161|33020|33150.9|33009.9|19
1626140560000|2021-07-13 01:42:40|33156.8|33015.8|33154.1|33013.1|33157.4|33016.4|33154.1|33013.1|9
1626140570000|2021-07-13 01:42:50|33153.8|33012.8|33147.7|33006.7|33153.9|33012.9|33146.6|33005.6|21
1626140580000|2021-07-13 01:43:00|33148.7|33007.7|33157|33016|33158.9|33017.9|33147.8|33006.8|16
1626140590000|2021-07-13 01:43:10|33159.3|33018.3|33167|33026|33168.4|33027.4|33159.3|33018.3|17
1626140600000|2021-07-13 01:43:20|33166.8|33025.8|33173.6|33032.6|33173.6|33032.6|33164.8|33023.8|24
1626140610000|2021-07-13 01:43:30|33171.3|33030.3|33174.8|33033.8|33174.8|33033.8|33170.9|33029.9|15
1626140620000|2021-07-13 01:43:40|33174.3|33033.3|33174.1|33033.1|33176.6|33035.6|33173.4|33032.4|16
1626140630000|2021-07-13 01:43:50|33173.5|33032.5|33170.1|33029.1|33173.5|33032.5|33164.4|33023.4|23
1626140640000|2021-07-13 01:44:00|33171.4|33030.4|33177.1|33036.1|33178.9|33037.9|33171.3|33030.3|21
1626140650000|2021-07-13 01:44:10|33177.7|33036.7|33185.2|33044.2|33185.6|33044.6|33177.7|33036.7|15
1626140660000|2021-07-13 01:44:20|33186.4|33045.4|33179.6|33038.6|33191.9|33050.9|33179.6|33038.6|13
1626140670000|2021-07-13 01:44:30|33182.5|33041.5|33184.7|33043.7|33191.1|33050.1|33180.8|33039.8|10
1626140680000|2021-07-13 01:44:40|33183.9|33042.9|33192.1|33051.1|33192.1|33051.1|33183.9|33042.9|18
1626140690000|2021-07-13 01:44:50|33193.3|33052.3|33193|33052|33194.3|33053.3|33190.2|33049.2|13
1626140700000|2021-07-13 01:45:00|33193.2|33052.2|33187.6|33046.6|33194.8|33053.8|33187.6|33046.6|13
1626140710000|2021-07-13 01:45:10|33184.5|33043.5|33183.3|33042.3|33186.1|33045.1|33180.2|33039.2|16
1626140720000|2021-07-13 01:45:20|33183.6|33042.6|33181.1|33040.1|33183.6|33042.6|33181.1|33040.1|6
1626140730000|2021-07-13 01:45:30|33180.5|33039.5|33175.4|33034.4|33180.5|33039.5|33173|33032|12
1626140740000|2021-07-13 01:45:40|33177.4|33036.4|33172.1|33031.1|33178.5|33037.5|33171.9|33030.9|14
1626140750000|2021-07-13 01:45:50|33172.8|33031.8|33178.7|33037.7|33186.7|33045.7|33172.8|33031.8|19
1626140760000|2021-07-13 01:46:00|33181.5|33040.5|33193.5|33052.5|33194.9|33053.9|33180.7|33039.7|18
1626140770000|2021-07-13 01:46:10|33193.2|33052.2|33192.3|33051.3|33195.9|33054.9|33177|33036|23
1626140780000|2021-07-13 01:46:20|33192.4|33051.4|33194|33053|33195.7|33054.7|33192.3|33051.3|12
1626140790000|2021-07-13 01:46:30|33194.9|33053.9|33191.6|33050.6|33194.9|33053.9|33187.1|33046.1|10
1626140800000|2021-07-13 01:46:40|33193.1|33052.1|33192.7|33051.7|33193.3|33052.3|33189.4|33048.4|13
1626140810000|2021-07-13 01:46:50|33193.7|33052.7|33193.7|33052.7|33198.2|33057.2|33193.5|33052.5|18
1626140820000|2021-07-13 01:47:00|33195.7|33054.7|33195.2|33054.2|33198|33057|33193.3|33052.3|13
1626140830000|2021-07-13 01:47:10|33198|33057|33196.2|33055.2|33198|33057|33193.6|33052.6|10
1626140840000|2021-07-13 01:47:20|33196.5|33055.5|33197.7|33056.7|33200|33059|33196.5|33055.5|6
1626140850000|2021-07-13 01:47:30|33197.6|33056.6|33199.2|33058.2|33199.2|33058.2|33197.6|33056.6|6
1626140860000|2021-07-13 01:47:40|33200.5|33059.5|33200.4|33059.4|33200.8|33059.8|33197.8|33056.8|7
1626140870000|2021-07-13 01:47:50|33201.3|33060.3|33211.6|33070.6|33211.6|33070.6|33201|33060|16
1626140880000|2021-07-13 01:48:00|33211.4|33070.4|33206.8|33065.8|33211.6|33070.6|33206.8|33065.8|13
1626140890000|2021-07-13 01:48:10|33208.3|33067.3|33209.8|33068.8|33211|33070|33208.3|33067.3|10
1626140900000|2021-07-13 01:48:20|33209.7|33068.7|33209.1|33068.1|33210.5|33069.5|33202.7|33061.7|10
1626140910000|2021-07-13 01:48:30|33210.8|33069.8|33211.6|33070.6|33211.6|33070.6|33209.3|33068.3|7
1626140920000|2021-07-13 01:48:40|33211.8|33070.8|33217.6|33076.6|33218.2|33077.2|33210.7|33069.7|21
1626140930000|2021-07-13 01:48:50|33218.1|33077.1|33219.1|33078.1|33219.1|33078.1|33218.1|33077.1|6
1626140940000|2021-07-13 01:49:00|33219.2|33078.2|33220.5|33079.5|33220.5|33079.5|33216.7|33075.7|7
1626140950000|2021-07-13 01:49:10|33221.4|33080.4|33231.7|33090.7|33233.9|33092.9|33221.4|33080.4|24
1626140960000|2021-07-13 01:49:20|33232.5|33091.5|33230.8|33089.8|33240.4|33099.4|33230.4|33089.4|13
1626140970000|2021-07-13 01:49:30|33233.5|33092.5|33242.8|33101.8|33247.4|33106.4|33233.5|33092.5|28
1626140980000|2021-07-13 01:49:40|33244.5|33103.5|33243.5|33102.5|33248.4|33107.4|33234.5|33093.5|23
1626140990000|2021-07-13 01:49:50|33246.2|33105.2|33243.1|33102.1|33250.1|33109.1|33237.8|33096.8|19
1626141000000|2021-07-13 01:50:00|33242.4|33101.4|33253.1|33112.1|33258.1|33117.1|33242.3|33101.3|26
1626141010000|2021-07-13 01:50:10|33253.3|33112.3|33246|33105|33255.7|33114.7|33245.8|33104.8|19
1626141020000|2021-07-13 01:50:20|33246.3|33105.3|33245.8|33104.8|33251.7|33110.7|33243.7|33102.7|22
1626141030000|2021-07-13 01:50:30|33245.1|33104.1|33245.9|33104.9|33245.9|33104.9|33245.1|33104.1|2
1626141040000|2021-07-13 01:50:40|33245.1|33104.1|33248.1|33107.1|33249.7|33108.7|33245.1|33104.1|7
1626141050000|2021-07-13 01:50:50|33249|33108|33250.4|33109.4|33250.4|33109.4|33249|33108|3
1626141060000|2021-07-13 01:51:00|33250.1|33109.1|33248.2|33107.2|33250.7|33109.7|33248.2|33107.2|12
1626141070000|2021-07-13 01:51:10|33249.8|33108.8|33247.8|33106.8|33249.9|33108.9|33247.8|33106.8|3
1626141080000|2021-07-13 01:51:20|33247.7|33106.7|33239.6|33098.6|33247.7|33106.7|33238.2|33097.2|5
1626141090000|2021-07-13 01:51:30|33237.2|33096.2|33244.7|33103.7|33244.7|33103.7|33237.2|33096.2|8
1626141100000|2021-07-13 01:51:40|33245.6|33104.6|33253.7|33112.7|33254.7|33113.7|33245.6|33104.6|9
1626141110000|2021-07-13 01:51:50|33255.2|33114.2|33264|33123|33265.9|33124.9|33253.6|33112.6|19
1626141120000|2021-07-13 01:52:00|33263.9|33122.9|33262.7|33121.7|33266.2|33125.2|33261.8|33120.8|18
1626141130000|2021-07-13 01:52:10|33262.9|33121.9|33274.1|33133.1|33275.4|33134.4|33262.9|33121.9|18
1626141140000|2021-07-13 01:52:20|33273.9|33132.9|33267.4|33126.4|33274.4|33133.4|33261.5|33120.5|24
1626141150000|2021-07-13 01:52:30|33264.6|33123.6|33270.7|33129.7|33272.2|33131.2|33264.6|33123.6|17
1626141160000|2021-07-13 01:52:40|33270.6|33129.6|33267.3|33126.3|33270.6|33129.6|33266.3|33125.3|22
1626141170000|2021-07-13 01:52:50|33267.7|33126.7|33256.8|33115.8|33269.1|33128.1|33256.8|33115.8|19
1626141180000|2021-07-13 01:53:00|33268.2|33127.2|33262.8|33121.8|33270.5|33129.5|33260|33119|13
1626141190000|2021-07-13 01:53:10|33261.9|33120.9|33253.6|33112.6|33261.9|33120.9|33248.7|33107.7|11
1626141200000|2021-07-13 01:53:20|33253.5|33112.5|33249.4|33108.4|33255.1|33114.1|33246.6|33105.6|25
1626141210000|2021-07-13 01:53:30|33249.9|33108.9|33250.1|33109.1|33250.8|33109.8|33249.8|33108.8|5
1626141220000|2021-07-13 01:53:40|33249.8|33108.8|33249.5|33108.5|33254.6|33113.6|33245.8|33104.8|14
1626141230000|2021-07-13 01:53:50|33249.4|33108.4|33250|33109|33251.4|33110.4|33249.4|33108.4|7
1626141240000|2021-07-13 01:54:00|33249.5|33108.5|33251.3|33110.3|33251.5|33110.5|33249.5|33108.5|9
1626141250000|2021-07-13 01:54:10|33251.2|33110.2|33249.8|33108.8|33251.6|33110.6|33249.6|33108.6|16
1626141260000|2021-07-13 01:54:20|33249.6|33108.6|33249.5|33108.5|33249.8|33108.8|33249.3|33108.3|12
1626141270000|2021-07-13 01:54:30|33250.1|33109.1|33249.5|33108.5|33250.1|33109.1|33249.5|33108.5|3
1626141280000|2021-07-13 01:54:40|33249.4|33108.4|33249.6|33108.6|33249.6|33108.6|33247.3|33106.3|4
1626141290000|2021-07-13 01:54:50|33249.5|33108.5|33247.7|33106.7|33249.5|33108.5|33247.7|33106.7|3
1626141300000|2021-07-13 01:55:00|33247.4|33106.4|33245.8|33104.8|33249.9|33108.9|33245.8|33104.8|10
1626141310000|2021-07-13 01:55:10|33246.7|33105.7|33245.8|33104.8|33246.7|33105.7|33245.8|33104.8|2
1626141320000|2021-07-13 01:55:20|33246.5|33105.5|33230.2|33089.2|33248.4|33107.4|33229.9|33088.9|14
1626141330000|2021-07-13 01:55:30|33229.5|33088.5|33222.4|33081.4|33234|33093|33222.4|33081.4|15
1626141340000|2021-07-13 01:55:40|33222.5|33081.5|33218.3|33077.3|33224.3|33083.3|33218.3|33077.3|14
1626141350000|2021-07-13 01:55:50|33220.7|33079.7|33224.5|33083.5|33224.5|33083.5|33220.4|33079.4|8
1626141360000|2021-07-13 01:56:00|33221.2|33080.2|33220|33079|33224|33083|33218.1|33077.1|9
1626141370000|2021-07-13 01:56:10|33221|33080|33219.7|33078.7|33221|33080|33219.4|33078.4|11
1626141380000|2021-07-13 01:56:20|33220.2|33079.2|33215.7|33074.7|33225.7|33084.7|33215.7|33074.7|14
1626141390000|2021-07-13 01:56:30|33216|33075|33213.6|33072.6|33217.1|33076.1|33213.6|33072.6|16
1626141400000|2021-07-13 01:56:40|33215.2|33074.2|33216.8|33075.8|33219.4|33078.4|33209.6|33068.6|12
1626141410000|2021-07-13 01:56:50|33209.9|33068.9|33211.5|33070.5|33216.3|33075.3|33207.5|33066.5|9
1626141420000|2021-07-13 01:57:00|33211.4|33070.4|33208|33067|33211.4|33070.4|33204.6|33063.6|6
1626141430000|2021-07-13 01:57:10|33207.8|33066.8|33201.5|33060.5|33207.8|33066.8|33200.2|33059.2|14
1626141440000|2021-07-13 01:57:20|33200.2|33059.2|33195.3|33054.3|33200.2|33059.2|33195.3|33054.3|9
1626141460000|2021-07-13 01:57:40|33197.3|33056.3|33194.9|33053.9|33197.3|33056.3|33194.9|33053.9|3
1626141470000|2021-07-13 01:57:50|33198|33057|33183.6|33042.6|33198.1|33057.1|33183.6|33042.6|7
1626141480000|2021-07-13 01:58:00|33184.7|33043.7|33205.7|33064.7|33209.4|33068.4|33184.7|33043.7|17
1626141490000|2021-07-13 01:58:10|33207|33066|33206.4|33065.4|33208.3|33067.3|33206.4|33065.4|9
1626141500000|2021-07-13 01:58:20|33206.9|33065.9|33205.4|33064.4|33211.2|33070.2|33204.7|33063.7|15
1626141510000|2021-07-13 01:58:30|33205.7|33064.7|33204.7|33063.7|33213.5|33072.5|33204.6|33063.6|13
1626141520000|2021-07-13 01:58:40|33204.6|33063.6|33206.8|33065.8|33209.7|33068.7|33204.6|33063.6|14
1626141530000|2021-07-13 01:58:50|33205.3|33064.3|33194.5|33053.5|33205.9|33064.9|33194.5|33053.5|14
1626141540000|2021-07-13 01:59:00|33194.9|33053.9|33197.4|33056.4|33198.5|33057.5|33194.9|33053.9|11
1626141550000|2021-07-13 01:59:10|33196.4|33055.4|33200.1|33059.1|33200.7|33059.7|33196.4|33055.4|6
1626141560000|2021-07-13 01:59:20|33200.2|33059.2|33201.4|33060.4|33201.4|33060.4|33199.4|33058.4|8
1626141570000|2021-07-13 01:59:30|33208.2|33067.2|33230.3|33089.3|33234.2|33093.2|33208.2|33067.2|26
1626141580000|2021-07-13 01:59:40|33230.2|33089.2|33229.8|33088.8|33233.4|33092.4|33228.6|33087.6|9
1626141590000|2021-07-13 01:59:50|33231.8|33090.8|33230.5|33089.5|33240.9|33099.9|33227.1|33086.1|19
1626141600000|2021-07-13 02:00:00|33228.5|33087.5|33230.9|33089.9|33239.3|33098.3|33228.5|33087.5|12
1626141610000|2021-07-13 02:00:10|33231.1|33090.1|33242.3|33101.3|33243.4|33102.4|33231.1|33090.1|14
1626141620000|2021-07-13 02:00:20|33246.8|33105.8|33259.3|33118.3|33263.7|33122.7|33246.8|33105.8|24
1626141630000|2021-07-13 02:00:30|33260.6|33119.6|33262.4|33121.4|33264.4|33123.4|33259.8|33118.8|19
1626141640000|2021-07-13 02:00:40|33262.6|33121.6|33265.2|33124.2|33265.9|33124.9|33262.2|33121.2|11
1626141650000|2021-07-13 02:00:50|33263.9|33122.9|33262.7|33121.7|33263.9|33122.9|33262|33121|5
1626141660000|2021-07-13 02:01:00|33262.3|33121.3|33265.8|33124.8|33267.2|33126.2|33261.9|33120.9|9
1626141670000|2021-07-13 02:01:10|33269|33128|33277.4|33136.4|33278.9|33137.9|33269|33128|21
1626141680000|2021-07-13 02:01:20|33277.7|33136.7|33266.4|33125.4|33277.7|33136.7|33265.9|33124.9|16
1626141690000|2021-07-13 02:01:30|33266.3|33125.3|33258.6|33117.6|33266.3|33125.3|33258.6|33117.6|7
1626141700000|2021-07-13 02:01:40|33260.7|33119.7|33261.9|33120.9|33261.9|33120.9|33258.8|33117.8|7
1626141710000|2021-07-13 02:01:50|33260.5|33119.5|33243.3|33102.3|33260.5|33119.5|33243.3|33102.3|20
1626141720000|2021-07-13 02:02:00|33245.3|33104.3|33240.8|33099.8|33245.9|33104.9|33239|33098|20
1626141730000|2021-07-13 02:02:10|33240.3|33099.3|33218.8|33077.8|33240.3|33099.3|33218.8|33077.8|21
1626141740000|2021-07-13 02:02:20|33221.9|33080.9|33208.9|33067.9|33224|33083|33205.8|33064.8|24
1626141750000|2021-07-13 02:02:30|33208.6|33067.6|33210.7|33069.7|33215.4|33074.4|33208.6|33067.6|17
1626141760000|2021-07-13 02:02:40|33211.6|33070.6|33210.5|33069.5|33215.2|33074.2|33210.5|33069.5|17
1626141770000|2021-07-13 02:02:50|33210.6|33069.6|33207.4|33066.4|33212.4|33071.4|33207.4|33066.4|22
1626141780000|2021-07-13 02:03:00|33207|33066|33211.4|33070.4|33212.6|33071.6|33199.4|33058.4|14
1626141790000|2021-07-13 02:03:10|33210.7|33069.7|33210.5|33069.5|33212.2|33071.2|33210.5|33069.5|4
1626141800000|2021-07-13 02:03:20|33210.4|33069.4|33215.7|33074.7|33216|33075|33210.1|33069.1|9
1626141810000|2021-07-13 02:03:30|33212.7|33071.7|33198.5|33057.5|33215.3|33074.3|33198.5|33057.5|21
1626141820000|2021-07-13 02:03:40|33198.4|33057.4|33191.9|33050.9|33200.2|33059.2|33191.9|33050.9|19
1626141830000|2021-07-13 02:03:50|33192.4|33051.4|33199.1|33058.1|33202.4|33061.4|33191.3|33050.3|30
1626141840000|2021-07-13 02:04:00|33199.6|33058.6|33199.2|33058.2|33201.4|33060.4|33196.8|33055.8|24
1626141850000|2021-07-13 02:04:10|33197.9|33056.9|33198.6|33057.6|33200.3|33059.3|33197.2|33056.2|18
1626141860000|2021-07-13 02:04:20|33199.1|33058.1|33199.5|33058.5|33200.6|33059.6|33197.5|33056.5|17
1626141870000|2021-07-13 02:04:30|33199.6|33058.6|33201|33060|33201|33060|33199.2|33058.2|4
1626141880000|2021-07-13 02:04:40|33201.1|33060.1|33205|33064|33208.3|33067.3|33200.3|33059.3|24
1626141890000|2021-07-13 02:04:50|33206|33065|33205.1|33064.1|33206|33065|33205|33064|3
1626141900000|2021-07-13 02:05:00|33205.4|33064.4|33211.1|33070.1|33211.1|33070.1|33205.2|33064.2|10
1626141910000|2021-07-13 02:05:10|33210.3|33069.3|33200|33059|33212.9|33071.9|33199.7|33058.7|24
1626141920000|2021-07-13 02:05:20|33200.3|33059.3|33200.4|33059.4|33207.6|33066.6|33198.8|33057.8|22
1626141930000|2021-07-13 02:05:30|33198.7|33057.7|33202.7|33061.7|33203.1|33062.1|33198.4|33057.4|14
1626141940000|2021-07-13 02:05:40|33201.8|33060.8|33201.7|33060.7|33201.8|33060.8|33200.2|33059.2|9
1626141950000|2021-07-13 02:05:50|33205.8|33064.8|33208.7|33067.7|33214.3|33073.3|33205.8|33064.8|17
1626141960000|2021-07-13 02:06:00|33208.5|33067.5|33212.4|33071.4|33219.2|33078.2|33208.5|33067.5|27
1626141970000|2021-07-13 02:06:10|33212|33071|33208.8|33067.8|33216.1|33075.1|33208.8|33067.8|25
1626141980000|2021-07-13 02:06:20|33209.6|33068.6|33202.3|33061.3|33209.6|33068.6|33202.3|33061.3|17
1626141990000|2021-07-13 02:06:30|33200.2|33059.2|33199.8|33058.8|33202.3|33061.3|33195.1|33054.1|27
1626142000000|2021-07-13 02:06:40|33199.9|33058.9|33191.6|33050.6|33200.5|33059.5|33191.6|33050.6|27
1626142010000|2021-07-13 02:06:50|33191.2|33050.2|33191.6|33050.6|33194.6|33053.6|33189.4|33048.4|21
1626142020000|2021-07-13 02:07:00|33191.8|33050.8|33186.5|33045.5|33193.6|33052.6|33186.4|33045.4|17
1626142030000|2021-07-13 02:07:10|33186.4|33045.4|33193.3|33052.3|33193.9|33052.9|33186.4|33045.4|20
1626142040000|2021-07-13 02:07:20|33191.3|33050.3|33193.4|33052.4|33196.7|33055.7|33190.5|33049.5|25
1626142050000|2021-07-13 02:07:30|33193.6|33052.6|33202.4|33061.4|33202.7|33061.7|33192|33051|17
1626142060000|2021-07-13 02:07:40|33202.2|33061.2|33204|33063|33205.4|33064.4|33202.2|33061.2|10
1626142070000|2021-07-13 02:07:50|33206.1|33065.1|33206.8|33065.8|33207.8|33066.8|33205.8|33064.8|10
1626142080000|2021-07-13 02:08:00|33206.9|33065.9|33204.8|33063.8|33208.2|33067.2|33204.8|33063.8|12
1626142090000|2021-07-13 02:08:10|33205|33064|33211.4|33070.4|33211.4|33070.4|33205|33064|15
1626142100000|2021-07-13 02:08:20|33212.1|33071.1|33214.3|33073.3|33215.5|33074.5|33212.1|33071.1|6
1626142110000|2021-07-13 02:08:30|33212.9|33071.9|33212.3|33071.3|33212.9|33071.9|33210.7|33069.7|12
1626142120000|2021-07-13 02:08:40|33212.2|33071.2|33212.3|33071.3|33212.8|33071.8|33211.8|33070.8|11
1626142130000|2021-07-13 02:08:50|33212.4|33071.4|33204.7|33063.7|33218|33077|33204.7|33063.7|14
1626142140000|2021-07-13 02:09:00|33204.9|33063.9|33204.4|33063.4|33204.9|33063.9|33203.5|33062.5|10
1626142150000|2021-07-13 02:09:10|33204.7|33063.7|33201|33060|33207.1|33066.1|33201|33060|14
1626142160000|2021-07-13 02:09:20|33201.8|33060.8|33210.8|33069.8|33210.8|33069.8|33201.3|33060.3|13
1626142170000|2021-07-13 02:09:30|33200.7|33059.7|33198.2|33057.2|33203|33062|33198.2|33057.2|18
1626142180000|2021-07-13 02:09:40|33198.3|33057.3|33197.9|33056.9|33198.3|33057.3|33197.9|33056.9|3
1626142190000|2021-07-13 02:09:50|33198.4|33057.4|33208.1|33067.1|33214.9|33073.9|33197.9|33056.9|24
1626142200000|2021-07-13 02:10:00|33208.4|33067.4|33209.9|33068.9|33212.6|33071.6|33207.4|33066.4|11
1626142210000|2021-07-13 02:10:10|33210.7|33069.7|33215.4|33074.4|33215.4|33074.4|33210.7|33069.7|6
1626142220000|2021-07-13 02:10:20|33212|33071|33208.5|33067.5|33212|33071|33207.5|33066.5|10
1626142230000|2021-07-13 02:10:30|33207.7|33066.7|33203.5|33062.5|33208.1|33067.1|33203.5|33062.5|12
1626142240000|2021-07-13 02:10:40|33203.6|33062.6|33196.1|33055.1|33206.4|33065.4|33196.1|33055.1|18
1626142250000|2021-07-13 02:10:50|33195.8|33054.8|33197.2|33056.2|33197.2|33056.2|33195.3|33054.3|6
1626142260000|2021-07-13 02:11:00|33196.9|33055.9|33199.3|33058.3|33204.1|33063.1|33196.3|33055.3|15
1626142270000|2021-07-13 02:11:10|33198.8|33057.8|33199.8|33058.8|33203.3|33062.3|33196.2|33055.2|9
1626142280000|2021-07-13 02:11:20|33200.3|33059.3|33199.7|33058.7|33203.3|33062.3|33199.5|33058.5|10
1626142290000|2021-07-13 02:11:30|33200.3|33059.3|33199|33058|33200.4|33059.4|33199|33058|11
1626142300000|2021-07-13 02:11:40|33199.2|33058.2|33193.7|33052.7|33200.7|33059.7|33193.7|33052.7|10
1626142310000|2021-07-13 02:11:50|33192.9|33051.9|33183.6|33042.6|33192.9|33051.9|33183.2|33042.2|13
1626142320000|2021-07-13 02:12:00|33183.8|33042.8|33190.5|33049.5|33191.5|33050.5|33183.8|33042.8|15
1626142330000|2021-07-13 02:12:10|33190.8|33049.8|33193.8|33052.8|33195.8|33054.8|33190.8|33049.8|16
1626142340000|2021-07-13 02:12:20|33194.4|33053.4|33188.6|33047.6|33194.4|33053.4|33188.6|33047.6|16
1626142350000|2021-07-13 02:12:30|33190.7|33049.7|33188.3|33047.3|33192.3|33051.3|33188.3|33047.3|19
1626142360000|2021-07-13 02:12:40|33187.7|33046.7|33186.5|33045.5|33187.8|33046.8|33186.5|33045.5|5
1626142370000|2021-07-13 02:12:50|33186.7|33045.7|33192.3|33051.3|33192.3|33051.3|33186.7|33045.7|6
1626142380000|2021-07-13 02:13:00|33191.3|33050.3|33187.2|33046.2|33192|33051|33186.6|33045.6|15
1626142390000|2021-07-13 02:13:10|33186.6|33045.6|33182.4|33041.4|33186.6|33045.6|33180.2|33039.2|10
1626142400000|2021-07-13 02:13:20|33182|33041|33194|33053|33196.9|33055.9|33182|33041|13
1626142410000|2021-07-13 02:13:30|33192.3|33051.3|33185.7|33044.7|33196.9|33055.9|33185.1|33044.1|21
1626142420000|2021-07-13 02:13:40|33185.8|33044.8|33185.6|33044.6|33192.9|33051.9|33184.7|33043.7|9
1626142430000|2021-07-13 02:13:50|33185.4|33044.4|33181.6|33040.6|33192.9|33051.9|33181.6|33040.6|8
1626142440000|2021-07-13 02:14:00|33187.8|33046.8|33176.3|33035.3|33187.8|33046.8|33175.8|33034.8|10
1626142450000|2021-07-13 02:14:10|33176.2|33035.2|33179.4|33038.4|33179.4|33038.4|33175.8|33034.8|7
1626142460000|2021-07-13 02:14:20|33178.4|33037.4|33187|33046|33187|33046|33176.2|33035.2|11
1626142470000|2021-07-13 02:14:30|33184.8|33043.8|33180.1|33039.1|33185.1|33044.1|33176.1|33035.1|13
1626142480000|2021-07-13 02:14:40|33180|33039|33176.7|33035.7|33180|33039|33176.1|33035.1|7
1626142490000|2021-07-13 02:14:50|33176.9|33035.9|33180|33039|33184.6|33043.6|33175.9|33034.9|17
1626142500000|2021-07-13 02:15:00|33182.3|33041.3|33183.6|33042.6|33185.9|33044.9|33173|33032|12
1626142510000|2021-07-13 02:15:10|33183.4|33042.4|33182.5|33041.5|33183.4|33042.4|33182.1|33041.1|6
1626142520000|2021-07-13 02:15:20|33182.6|33041.6|33182.5|33041.5|33183.5|33042.5|33182.4|33041.4|12
1626142530000|2021-07-13 02:15:30|33182.2|33041.2|33182.6|33041.6|33186.7|33045.7|33181.5|33040.5|15
1626142540000|2021-07-13 02:15:40|33183.1|33042.1|33186.1|33045.1|33188.5|33047.5|33183.1|33042.1|24
1626142550000|2021-07-13 02:15:50|33186.4|33045.4|33185.6|33044.6|33186.8|33045.8|33182.7|33041.7|15
1626142560000|2021-07-13 02:16:00|33187|33046|33185.3|33044.3|33192.8|33051.8|33183.7|33042.7|12
1626142570000|2021-07-13 02:16:10|33180.4|33039.4|33183.3|33042.3|33188.8|33047.8|33178.9|33037.9|17
1626142580000|2021-07-13 02:16:20|33184.2|33043.2|33198|33057|33198|33057|33182.6|33041.6|25
1626142590000|2021-07-13 02:16:30|33197.6|33056.6|33194.9|33053.9|33202.5|33061.5|33194.9|33053.9|13
1626142600000|2021-07-13 02:16:40|33188.9|33047.9|33194.5|33053.5|33201.3|33060.3|33188.9|33047.9|11
1626142610000|2021-07-13 02:16:50|33194.1|33053.1|33194.3|33053.3|33195.5|33054.5|33192.4|33051.4|11
1626142620000|2021-07-13 02:17:00|33200.6|33059.6|33192|33051|33202.5|33061.5|33192|33051|8
1626142630000|2021-07-13 02:17:10|33193.8|33052.8|33196.2|33055.2|33200.6|33059.6|33190.9|33049.9|12
1626142640000|2021-07-13 02:17:20|33200.6|33059.6|33193.8|33052.8|33202.5|33061.5|33191.8|33050.8|10
1626142650000|2021-07-13 02:17:30|33195.5|33054.5|33190.5|33049.5|33200.6|33059.6|33190.5|33049.5|10
1626142660000|2021-07-13 02:17:40|33192.8|33051.8|33190.4|33049.4|33195.1|33054.1|33190.4|33049.4|14
1626142670000|2021-07-13 02:17:50|33190.2|33049.2|33181.1|33040.1|33190.2|33049.2|33181.1|33040.1|17
1626142680000|2021-07-13 02:18:00|33178.6|33037.6|33178.8|33037.8|33181|33040|33177|33036|6
1626142690000|2021-07-13 02:18:10|33179|33038|33177.1|33036.1|33181|33040|33177.1|33036.1|17
1626142700000|2021-07-13 02:18:20|33176.8|33035.8|33177.4|33036.4|33181|33040|33176.3|33035.3|12
1626142710000|2021-07-13 02:18:30|33176.8|33035.8|33166.2|33025.2|33177.6|33036.6|33166.2|33025.2|13
1626142720000|2021-07-13 02:18:40|33166.7|33025.7|33177.3|33036.3|33178.1|33037.1|33165.3|33024.3|23
1626142730000|2021-07-13 02:18:50|33177.5|33036.5|33177.1|33036.1|33188|33047|33176.3|33035.3|17
1626142740000|2021-07-13 02:19:00|33170.6|33029.6|33190|33049|33193.8|33052.8|33168.8|33027.8|17
1626142750000|2021-07-13 02:19:10|33190.8|33049.8|33189.4|33048.4|33197.7|33056.7|33182.3|33041.3|24
1626142760000|2021-07-13 02:19:20|33185.3|33044.3|33188.8|33047.8|33188.8|33047.8|33183.7|33042.7|6
1626142770000|2021-07-13 02:19:30|33190.5|33049.5|33205.9|33064.9|33208.1|33067.1|33190.5|33049.5|24
1626142780000|2021-07-13 02:19:40|33197.9|33056.9|33198|33057|33202.4|33061.4|33197.3|33056.3|26
1626142790000|2021-07-13 02:19:50|33197.5|33056.5|33200.6|33059.6|33200.6|33059.6|33197.2|33056.2|4
1626142800000|2021-07-13 02:20:00|33194.7|33053.7|33200.6|33059.6|33208.9|33067.9|33194|33053|24
1626142810000|2021-07-13 02:20:10|33213.4|33072.4|33204.7|33063.7|33220.3|33079.3|33204.7|33063.7|20
1626142820000|2021-07-13 02:20:20|33213.7|33072.7|33214.2|33073.2|33216.7|33075.7|33207.5|33066.5|19
1626142830000|2021-07-13 02:20:30|33216.7|33075.7|33212.8|33071.8|33216.7|33075.7|33209.9|33068.9|9
1626142840000|2021-07-13 02:20:40|33212.9|33071.9|33212.8|33071.8|33212.9|33071.9|33212.8|33071.8|2
1626142850000|2021-07-13 02:20:50|33210.3|33069.3|33208.1|33067.1|33213.5|33072.5|33208.1|33067.1|4
1626142860000|2021-07-13 02:21:00|33210|33069|33227.6|33086.6|33227.6|33086.6|33210|33069|10
1626142870000|2021-07-13 02:21:10|33226.9|33085.9|33226|33085|33228.5|33087.5|33222.2|33081.2|10
1626142880000|2021-07-13 02:21:20|33227.7|33086.7|33235|33094|33235|33094|33222.3|33081.3|26
1626142890000|2021-07-13 02:21:30|33225.6|33084.6|33220.6|33079.6|33232.3|33091.3|33220.6|33079.6|28
1626142900000|2021-07-13 02:21:40|33223.2|33082.2|33223.3|33082.3|33226.6|33085.6|33218.4|33077.4|27
1626142910000|2021-07-13 02:21:50|33228|33087|33225.1|33084.1|33228|33087|33222.7|33081.7|13
1626142920000|2021-07-13 02:22:00|33225|33084|33222.1|33081.1|33225.6|33084.6|33221.6|33080.6|17
1626142930000|2021-07-13 02:22:10|33222.8|33081.8|33225.3|33084.3|33226.5|33085.5|33222.8|33081.8|13
1626142940000|2021-07-13 02:22:20|33222.5|33081.5|33221.5|33080.5|33222.5|33081.5|33217.9|33076.9|11
1626142950000|2021-07-13 02:22:30|33218.3|33077.3|33213.9|33072.9|33226|33085|33213.9|33072.9|13
1626142960000|2021-07-13 02:22:40|33214.2|33073.2|33215.7|33074.7|33215.8|33074.8|33212.8|33071.8|15
1626142970000|2021-07-13 02:22:50|33214.4|33073.4|33217.1|33076.1|33217.8|33076.8|33214.3|33073.3|9
1626142980000|2021-07-13 02:23:00|33217.3|33076.3|33216.6|33075.6|33218.3|33077.3|33216.2|33075.2|13
1626142990000|2021-07-13 02:23:10|33217.6|33076.6|33217.2|33076.2|33218.8|33077.8|33217.2|33076.2|11
1626143000000|2021-07-13 02:23:20|33216.8|33075.8|33216.1|33075.1|33217.2|33076.2|33216.1|33075.1|19
1626143010000|2021-07-13 02:23:30|33215.7|33074.7|33207.2|33066.2|33216.7|33075.7|33207.2|33066.2|16
1626143020000|2021-07-13 02:23:40|33208.2|33067.2|33205.6|33064.6|33212.1|33071.1|33204.6|33063.6|18
1626143030000|2021-07-13 02:23:50|33205.5|33064.5|33202.8|33061.8|33205.5|33064.5|33202.8|33061.8|4
1626143040000|2021-07-13 02:24:00|33203|33062|33204|33063|33204.3|33063.3|33202.8|33061.8|15
1626143050000|2021-07-13 02:24:10|33203.9|33062.9|33207.5|33066.5|33207.5|33066.5|33203.7|33062.7|11
1626143060000|2021-07-13 02:24:20|33206|33065|33206.2|33065.2|33206.2|33065.2|33205.4|33064.4|4
1626143070000|2021-07-13 02:24:30|33206.6|33065.6|33214.2|33073.2|33215.9|33074.9|33206.6|33065.6|12
1626143080000|2021-07-13 02:24:40|33213.9|33072.9|33214.8|33073.8|33214.8|33073.8|33210.3|33069.3|11
1626143090000|2021-07-13 02:24:50|33217.5|33076.5|33208.2|33067.2|33218.4|33077.4|33208.1|33067.1|10
1626143100000|2021-07-13 02:25:00|33209.5|33068.5|33225.4|33084.4|33233.1|33092.1|33209.5|33068.5|19
1626143110000|2021-07-13 02:25:10|33223.8|33082.8|33227.8|33086.8|33230.3|33089.3|33222.6|33081.6|9
1626143120000|2021-07-13 02:25:20|33228|33087|33228.4|33087.4|33230.8|33089.8|33224.3|33083.3|14
1626143130000|2021-07-13 02:25:30|33228|33087|33228.2|33087.2|33230.8|33089.8|33225.6|33084.6|21
1626143140000|2021-07-13 02:25:40|33229.8|33088.8|33229.9|33088.9|33230.8|33089.8|33225.6|33084.6|17
1626143150000|2021-07-13 02:25:50|33228.7|33087.7|33223.4|33082.4|33229.9|33088.9|33223.4|33082.4|14
1626143160000|2021-07-13 02:26:00|33227.3|33086.3|33230.2|33089.2|33233.4|33092.4|33227.3|33086.3|6
1626143170000|2021-07-13 02:26:10|33230.9|33089.9|33229.6|33088.6|33239.9|33098.9|33227.1|33086.1|16
1626143180000|2021-07-13 02:26:20|33227.8|33086.8|33235.6|33094.6|33239|33098|33224.8|33083.8|11
1626143190000|2021-07-13 02:26:30|33229|33088|33223.3|33082.3|33229|33088|33223.3|33082.3|6
1626143200000|2021-07-13 02:26:40|33221.8|33080.8|33224.6|33083.6|33224.9|33083.9|33221.8|33080.8|8
1626143210000|2021-07-13 02:26:50|33223.2|33082.2|33224.4|33083.4|33224.4|33083.4|33221.3|33080.3|9
1626143220000|2021-07-13 02:27:00|33223.3|33082.3|33232.4|33091.4|33232.4|33091.4|33222.6|33081.6|15
1626143230000|2021-07-13 02:27:10|33232.6|33091.6|33231|33090|33240.1|33099.1|33230.3|33089.3|19
1626143240000|2021-07-13 02:27:20|33230.3|33089.3|33220.9|33079.9|33231|33090|33220.9|33079.9|14
1626143250000|2021-07-13 02:27:30|33221|33080|33219.1|33078.1|33221.2|33080.2|33216.9|33075.9|10
1626143260000|2021-07-13 02:27:40|33219.5|33078.5|33219.8|33078.8|33219.8|33078.8|33219.5|33078.5|2
1626143270000|2021-07-13 02:27:50|33220.1|33079.1|33221.7|33080.7|33224.5|33083.5|33220.1|33079.1|19
1626143280000|2021-07-13 02:28:00|33222.7|33081.7|33225.3|33084.3|33226.1|33085.1|33222.7|33081.7|14
1626143290000|2021-07-13 02:28:10|33225.4|33084.4|33226.8|33085.8|33227.7|33086.7|33219.9|33078.9|24
1626143300000|2021-07-13 02:28:20|33224.8|33083.8|33222.5|33081.5|33224.8|33083.8|33220.5|33079.5|15
1626143310000|2021-07-13 02:28:30|33224.1|33083.1|33221.3|33080.3|33224.1|33083.1|33219.1|33078.1|15
1626143320000|2021-07-13 02:28:40|33220.2|33079.2|33220.5|33079.5|33221.7|33080.7|33220.2|33079.2|9
1626143330000|2021-07-13 02:28:50|33220.2|33079.2|33221.3|33080.3|33221.3|33080.3|33217.8|33076.8|5
1626143340000|2021-07-13 02:29:00|33219.9|33078.9|33219.9|33078.9|33221.1|33080.1|33219.9|33078.9|7
1626143350000|2021-07-13 02:29:10|33219.7|33078.7|33219.7|33078.7|33220.5|33079.5|33219.7|33078.7|3
1626143360000|2021-07-13 02:29:20|33220.5|33079.5|33220.2|33079.2|33233.4|33092.4|33220.2|33079.2|17
1626143370000|2021-07-13 02:29:30|33219.7|33078.7|33223.6|33082.6|33224.6|33083.6|33216.7|33075.7|16
1626143380000|2021-07-13 02:29:40|33231.5|33090.5|33220.8|33079.8|33231.5|33090.5|33220.8|33079.8|10
1626143390000|2021-07-13 02:29:50|33213.1|33072.1|33218.1|33077.1|33220.8|33079.8|33210.5|33069.5|17
1626143400000|2021-07-13 02:30:00|33220|33079|33225.2|33084.2|33226.2|33085.2|33219.8|33078.8|19
1626143410000|2021-07-13 02:30:10|33225|33084|33222.6|33081.6|33225|33084|33222.6|33081.6|7
1626143420000|2021-07-13 02:30:20|33224.1|33083.1|33218.9|33077.9|33231.1|33090.1|33212.9|33071.9|19
1626143430000|2021-07-13 02:30:30|33220.3|33079.3|33228.5|33087.5|33231.1|33090.1|33214.1|33073.1|20
1626143440000|2021-07-13 02:30:40|33228.1|33087.1|33228.4|33087.4|33233.8|33092.8|33225.6|33084.6|25
1626143450000|2021-07-13 02:30:50|33229.5|33088.5|33230.5|33089.5|33231.5|33090.5|33226.2|33085.2|10
1626143460000|2021-07-13 02:31:00|33228|33087|33229.6|33088.6|33230.3|33089.3|33225.5|33084.5|10
1626143470000|2021-07-13 02:31:10|33231.6|33090.6|33231.4|33090.4|33232.8|33091.8|33230.9|33089.9|6
1626143480000|2021-07-13 02:31:20|33234.5|33093.5|33231.1|33090.1|33234.5|33093.5|33231.1|33090.1|8
1626143490000|2021-07-13 02:31:30|33229.9|33088.9|33232|33091|33232|33091|33229.8|33088.8|6
1626143500000|2021-07-13 02:31:40|33232.9|33091.9|33228.9|33087.9|33232.9|33091.9|33228.9|33087.9|8
1626143510000|2021-07-13 02:31:50|33229.7|33088.7|33228.2|33087.2|33230.9|33089.9|33227.7|33086.7|16
1626143520000|2021-07-13 02:32:00|33230.1|33089.1|33229.7|33088.7|33231.4|33090.4|33228.8|33087.8|12
1626143530000|2021-07-13 02:32:10|33230.1|33089.1|33228.1|33087.1|33237.1|33096.1|33228.1|33087.1|7
1626143540000|2021-07-13 02:32:20|33227.9|33086.9|33227.2|33086.2|33229.9|33088.9|33226.5|33085.5|11
1626143550000|2021-07-13 02:32:30|33226.5|33085.5|33219.9|33078.9|33226.7|33085.7|33217.1|33076.1|14
1626143560000|2021-07-13 02:32:40|33207.9|33066.9|33209.6|33068.6|33219.6|33078.6|33207.9|33066.9|13
1626143570000|2021-07-13 02:32:50|33216.3|33075.3|33208|33067|33217.8|33076.8|33204.9|33063.9|26
1626143580000|2021-07-13 02:33:00|33208.6|33067.6|33209.1|33068.1|33209.3|33068.3|33206.3|33065.3|17
1626143590000|2021-07-13 02:33:10|33209.2|33068.2|33210.7|33069.7|33210.7|33069.7|33205|33064|9
1626143600000|2021-07-13 02:33:20|33210.4|33069.4|33200|33059|33210.7|33069.7|33200|33059|15
1626143620000|2021-07-13 02:33:40|33200.7|33059.7|33200.7|33059.7|33200.7|33059.7|33200.7|33059.7|1
1626143630000|2021-07-13 02:33:50|33197.9|33056.9|33198.1|33057.1|33200.1|33059.1|33197.9|33056.9|4
1626143640000|2021-07-13 02:34:00|33197.5|33056.5|33188.9|33047.9|33197.5|33056.5|33187.3|33046.3|9
1626143650000|2021-07-13 02:34:10|33197.5|33056.5|33199.1|33058.1|33206.4|33065.4|33188.9|33047.9|19
1626143660000|2021-07-13 02:34:20|33200.5|33059.5|33201.4|33060.4|33212.4|33071.4|33200.5|33059.5|7
1626143670000|2021-07-13 02:34:30|33202.1|33061.1|33207.8|33066.8|33209.2|33068.2|33197.5|33056.5|9
1626143680000|2021-07-13 02:34:40|33209.6|33068.6|33213.1|33072.1|33214.8|33073.8|33208.8|33067.8|16
1626143690000|2021-07-13 02:34:50|33213.8|33072.8|33214.8|33073.8|33216.9|33075.9|33213.8|33072.8|5
1626143700000|2021-07-13 02:35:00|33215.8|33074.8|33213.1|33072.1|33215.8|33074.8|33213.1|33072.1|3
1626143710000|2021-07-13 02:35:10|33214.2|33073.2|33214.5|33073.5|33214.5|33073.5|33208.4|33067.4|9
1626143720000|2021-07-13 02:35:20|33211.2|33070.2|33213|33072|33214.2|33073.2|33211.2|33070.2|7
1626143730000|2021-07-13 02:35:30|33212.8|33071.8|33216.8|33075.8|33216.9|33075.9|33212.8|33071.8|11
1626143740000|2021-07-13 02:35:40|33216.4|33075.4|33216.7|33075.7|33216.7|33075.7|33216.4|33075.4|2
1626143750000|2021-07-13 02:35:50|33218.2|33077.2|33214.2|33073.2|33219.9|33078.9|33214.2|33073.2|10
1626143760000|2021-07-13 02:36:00|33215.9|33074.9|33222.6|33081.6|33224|33083|33215.9|33074.9|6
1626143770000|2021-07-13 02:36:10|33224|33083|33221.5|33080.5|33224|33083|33221.4|33080.4|5
1626143780000|2021-07-13 02:36:20|33221.6|33080.6|33223.2|33082.2|33223.2|33082.2|33221.5|33080.5|6
1626143790000|2021-07-13 02:36:30|33221.5|33080.5|33226.8|33085.8|33226.8|33085.8|33220.5|33079.5|6
1626143800000|2021-07-13 02:36:40|33222.9|33081.9|33230.6|33089.6|33230.6|33089.6|33222.9|33081.9|7
1626143810000|2021-07-13 02:36:50|33231.6|33090.6|33232.7|33091.7|33233.1|33092.1|33231.2|33090.2|7
1626143820000|2021-07-13 02:37:00|33236.3|33095.3|33233.1|33092.1|33240.7|33099.7|33232|33091|7
1626143830000|2021-07-13 02:37:10|33241.5|33100.5|33229.4|33088.4|33242.6|33101.6|33229.4|33088.4|17
1626143840000|2021-07-13 02:37:20|33232.1|33091.1|33234.6|33093.6|33242.6|33101.6|33230.2|33089.2|8
1626143850000|2021-07-13 02:37:30|33232.6|33091.6|33234.2|33093.2|33234.6|33093.6|33232.6|33091.6|4
1626143860000|2021-07-13 02:37:40|33234.6|33093.6|33234.6|33093.6|33234.6|33093.6|33234.6|33093.6|1
1626143870000|2021-07-13 02:37:50|33234.2|33093.2|33234.2|33093.2|33234.2|33093.2|33233.2|33092.2|3
1626143890000|2021-07-13 02:38:10|33232|33091|33232|33091|33232|33091|33232|33091|1
1626143900000|2021-07-13 02:38:20|33234.2|33093.2|33232|33091|33234.5|33093.5|33232|33091|10
1626143910000|2021-07-13 02:38:30|33232.2|33091.2|33227.2|33086.2|33232.2|33091.2|33220.1|33079.1|11
1626143920000|2021-07-13 02:38:40|33222.5|33081.5|33223.7|33082.7|33223.7|33082.7|33222.1|33081.1|5
1626143930000|2021-07-13 02:38:50|33227.3|33086.3|33227.2|33086.2|33227.3|33086.3|33227.2|33086.2|2
1626143940000|2021-07-13 02:39:00|33223.4|33082.4|33221.4|33080.4|33223.4|33082.4|33221.4|33080.4|3
1626143950000|2021-07-13 02:39:10|33221.6|33080.6|33221.6|33080.6|33222.1|33081.1|33221.6|33080.6|3
1626143960000|2021-07-13 02:39:20|33221.7|33080.7|33221.8|33080.8|33221.8|33080.8|33221.7|33080.7|2
1626143970000|2021-07-13 02:39:30|33221.9|33080.9|33223.2|33082.2|33223.2|33082.2|33221.9|33080.9|6
1626143980000|2021-07-13 02:39:40|33223.9|33082.9|33227.6|33086.6|33230|33089|33222.4|33081.4|7
1626143990000|2021-07-13 02:39:50|33226.9|33085.9|33228.2|33087.2|33229.6|33088.6|33226.9|33085.9|17
1626144000000|2021-07-13 02:40:00|33228.1|33087.1|33239.3|33098.3|33239.3|33098.3|33228.1|33087.1|21
1626144010000|2021-07-13 02:40:10|33239.1|33098.1|33239|33098|33239.1|33098.1|33225.5|33084.5|16
1626144020000|2021-07-13 02:40:20|33239.6|33098.6|33255.1|33114.1|33255.1|33114.1|33239.6|33098.6|11
1626144030000|2021-07-13 02:40:30|33257.9|33116.9|33248.9|33107.9|33257.9|33116.9|33248.9|33107.9|6
1626144040000|2021-07-13 02:40:40|33250.9|33109.9|33246.2|33105.2|33250.9|33109.9|33240.5|33099.5|11
1626144050000|2021-07-13 02:40:50|33246.1|33105.1|33246|33105|33246.1|33105.1|33243|33102|6
1626144060000|2021-07-13 02:41:00|33246.6|33105.6|33248.7|33107.7|33249.2|33108.2|33245.5|33104.5|7
1626144070000|2021-07-13 02:41:10|33249.7|33108.7|33250.4|33109.4|33251|33110|33249.7|33108.7|7
1626144080000|2021-07-13 02:41:20|33251.9|33110.9|33249.3|33108.3|33253.3|33112.3|33249.3|33108.3|22
1626144090000|2021-07-13 02:41:30|33251.6|33110.6|33259.2|33118.2|33259.2|33118.2|33249.3|33108.3|11
1626144100000|2021-07-13 02:41:40|33259.1|33118.1|33256.1|33115.1|33266.1|33125.1|33256.1|33115.1|12
1626144110000|2021-07-13 02:41:50|33257.2|33116.2|33255.8|33114.8|33264.8|33123.8|33251.9|33110.9|18
1626144120000|2021-07-13 02:42:00|33256.5|33115.5|33248.2|33107.2|33264.7|33123.7|33248.2|33107.2|17
1626144130000|2021-07-13 02:42:10|33246.4|33105.4|33244.2|33103.2|33251.1|33110.1|33238.4|33097.4|19
1626144140000|2021-07-13 02:42:20|33244.9|33103.9|33238.1|33097.1|33244.9|33103.9|33238|33097|23
1626144150000|2021-07-13 02:42:30|33238.2|33097.2|33244.8|33103.8|33245.1|33104.1|33238.1|33097.1|16
1626144160000|2021-07-13 02:42:40|33244.7|33103.7|33241.6|33100.6|33246.3|33105.3|33241.6|33100.6|11
1626144170000|2021-07-13 02:42:50|33241.2|33100.2|33237.9|33096.9|33241.6|33100.6|33237.9|33096.9|4
1626144180000|2021-07-13 02:43:00|33244|33103|33247.7|33106.7|33247.7|33106.7|33244|33103|6
1626144190000|2021-07-13 02:43:10|33248.9|33107.9|33248.8|33107.8|33248.9|33107.9|33248.8|33107.8|4
1626144200000|2021-07-13 02:43:20|33245.3|33104.3|33248.4|33107.4|33248.8|33107.8|33245.3|33104.3|4
1626144210000|2021-07-13 02:43:30|33250.3|33109.3|33248.4|33107.4|33250.3|33109.3|33248.4|33107.4|2
1626144220000|2021-07-13 02:43:40|33247.7|33106.7|33246.7|33105.7|33248.2|33107.2|33246.7|33105.7|6
1626144230000|2021-07-13 02:43:50|33248.6|33107.6|33247.1|33106.1|33253.5|33112.5|33246.5|33105.5|14
1626144240000|2021-07-13 02:44:00|33245.6|33104.6|33246.4|33105.4|33246.4|33105.4|33245.6|33104.6|3
1626144270000|2021-07-13 02:44:30|33243.1|33102.1|33240.1|33099.1|33245.1|33104.1|33240.1|33099.1|7
1626144280000|2021-07-13 02:44:40|33239|33098|33239.4|33098.4|33246.4|33105.4|33239|33098|4
1626144290000|2021-07-13 02:44:50|33239.5|33098.5|33240.7|33099.7|33240.7|33099.7|33237.9|33096.9|13
1626144300000|2021-07-13 02:45:00|33240.4|33099.4|33239.7|33098.7|33240.4|33099.4|33239.7|33098.7|4
1626144310000|2021-07-13 02:45:10|33240.1|33099.1|33235|33094|33243.1|33102.1|33231.6|33090.6|7
1626144320000|2021-07-13 02:45:20|33236.5|33095.5|33236.7|33095.7|33236.7|33095.7|33235.1|33094.1|4
1626144330000|2021-07-13 02:45:30|33236.2|33095.2|33236.2|33095.2|33236.2|33095.2|33236.2|33095.2|1
1626144340000|2021-07-13 02:45:40|33236.6|33095.6|33223.1|33082.1|33236.6|33095.6|33223.1|33082.1|11
1626144350000|2021-07-13 02:45:50|33225.8|33084.8|33226.4|33085.4|33227.6|33086.6|33225.8|33084.8|3
1626144360000|2021-07-13 02:46:00|33227.9|33086.9|33230.9|33089.9|33230.9|33089.9|33227.9|33086.9|4
1626144370000|2021-07-13 02:46:10|33232.4|33091.4|33225.3|33084.3|33232.4|33091.4|33225.3|33084.3|6
1626144380000|2021-07-13 02:46:20|33224.9|33083.9|33229.2|33088.2|33230.4|33089.4|33224.9|33083.9|9
1626144390000|2021-07-13 02:46:30|33229|33088|33230.7|33089.7|33230.7|33089.7|33229|33088|2
1626144400000|2021-07-13 02:46:40|33226|33085|33217.2|33076.2|33226|33085|33217.2|33076.2|4
1626144410000|2021-07-13 02:46:50|33218.2|33077.2|33217.5|33076.5|33219.9|33078.9|33217.5|33076.5|10
1626144420000|2021-07-13 02:47:00|33218.1|33077.1|33218.1|33077.1|33219.8|33078.8|33218.1|33077.1|3
1626144430000|2021-07-13 02:47:10|33224|33083|33209.9|33068.9|33224|33083|33208.4|33067.4|15
1626144440000|2021-07-13 02:47:20|33210.3|33069.3|33216.1|33075.1|33216.1|33075.1|33210.3|33069.3|8
1626144450000|2021-07-13 02:47:30|33216.9|33075.9|33216.9|33075.9|33216.9|33075.9|33216.9|33075.9|1
1626144460000|2021-07-13 02:47:40|33220.6|33079.6|33233.2|33092.2|33233.2|33092.2|33220.6|33079.6|13
1626144470000|2021-07-13 02:47:50|33232.3|33091.3|33228.7|33087.7|33232.6|33091.6|33226.5|33085.5|15
1626144480000|2021-07-13 02:48:00|33229.8|33088.8|33209.2|33068.2|33229.8|33088.8|33207.2|33066.2|12
1626144490000|2021-07-13 02:48:10|33211.1|33070.1|33211.1|33070.1|33216.3|33075.3|33206.5|33065.5|16
1626144500000|2021-07-13 02:48:20|33213|33072|33210.5|33069.5|33219|33078|33199.4|33058.4|19
1626144510000|2021-07-13 02:48:30|33206.3|33065.3|33206.4|33065.4|33211.6|33070.6|33204|33063|16
1626144520000|2021-07-13 02:48:40|33206.6|33065.6|33206.6|33065.6|33214|33073|33200.5|33059.5|15
1626144530000|2021-07-13 02:48:50|33207.1|33066.1|33207|33066|33207.1|33066.1|33206.3|33065.3|5
1626144540000|2021-07-13 02:49:00|33209.7|33068.7|33210.6|33069.6|33210.6|33069.6|33208.2|33067.2|8
1626144550000|2021-07-13 02:49:10|33211.3|33070.3|33207.7|33066.7|33211.9|33070.9|33207.7|33066.7|8
1626144560000|2021-07-13 02:49:20|33213.6|33072.6|33204.6|33063.6|33218.1|33077.1|33204.6|33063.6|14
1626144570000|2021-07-13 02:49:30|33206.2|33065.2|33208.6|33067.6|33210.9|33069.9|33202.6|33061.6|17
1626144580000|2021-07-13 02:49:40|33209.2|33068.2|33207.4|33066.4|33216.8|33075.8|33203.5|33062.5|16
1626144590000|2021-07-13 02:49:50|33211.7|33070.7|33211.8|33070.8|33212.7|33071.7|33198.5|33057.5|13
1626144600000|2021-07-13 02:50:00|33210.3|33069.3|33201|33060|33211.8|33070.8|33200.1|33059.1|13
1626144610000|2021-07-13 02:50:10|33200.9|33059.9|33201.3|33060.3|33210.3|33069.3|33193.2|33052.2|20
1626144620000|2021-07-13 02:50:20|33211.3|33070.3|33199.3|33058.3|33211.3|33070.3|33199.3|33058.3|9
1626144630000|2021-07-13 02:50:30|33201.1|33060.1|33199.1|33058.1|33201.1|33060.1|33199.1|33058.1|2
1626144640000|2021-07-13 02:50:40|33203.2|33062.2|33203.7|33062.7|33203.7|33062.7|33201.8|33060.8|7
1626144650000|2021-07-13 02:50:50|33202.6|33061.6|33208.1|33067.1|33209.3|33068.3|33202.6|33061.6|8
1626144660000|2021-07-13 02:51:00|33212|33071|33211.7|33070.7|33214|33073|33207.8|33066.8|21
1626144670000|2021-07-13 02:51:10|33212.7|33071.7|33212.1|33071.1|33219.8|33078.8|33211.4|33070.4|14
1626144680000|2021-07-13 02:51:20|33212.7|33071.7|33208.7|33067.7|33212.7|33071.7|33208|33067|9
1626144690000|2021-07-13 02:51:30|33208.4|33067.4|33211.9|33070.9|33213|33072|33206.7|33065.7|30
1626144700000|2021-07-13 02:51:40|33212.3|33071.3|33210.3|33069.3|33213.7|33072.7|33208.3|33067.3|14
1626144710000|2021-07-13 02:51:50|33211.1|33070.1|33211.8|33070.8|33214.3|33073.3|33210.1|33069.1|12
1626144720000|2021-07-13 02:52:00|33213.4|33072.4|33210.9|33069.9|33215.4|33074.4|33210.9|33069.9|4
1626144730000|2021-07-13 02:52:10|33213.1|33072.1|33213|33072|33220.3|33079.3|33213|33072|7
1626144740000|2021-07-13 02:52:20|33213.9|33072.9|33213.7|33072.7|33215.8|33074.8|33212.8|33071.8|20
1626144750000|2021-07-13 02:52:30|33214|33073|33214.5|33073.5|33214.7|33073.7|33210.4|33069.4|17
1626144760000|2021-07-13 02:52:40|33214.4|33073.4|33212|33071|33214.7|33073.7|33212|33071|13
1626144770000|2021-07-13 02:52:50|33212.4|33071.4|33217.6|33076.6|33220.2|33079.2|33211.1|33070.1|10
1626144780000|2021-07-13 02:53:00|33220.1|33079.1|33223.8|33082.8|33224.5|33083.5|33217.3|33076.3|11
1626144790000|2021-07-13 02:53:10|33222.2|33081.2|33217.6|33076.6|33223.6|33082.6|33217.6|33076.6|7
1626144800000|2021-07-13 02:53:20|33217.7|33076.7|33223|33082|33223|33082|33214.4|33073.4|14
1626144810000|2021-07-13 02:53:30|33217.7|33076.7|33222.3|33081.3|33223.4|33082.4|33217|33076|17
1626144820000|2021-07-13 02:53:40|33218.1|33077.1|33223.3|33082.3|33223.4|33082.4|33216.9|33075.9|14
1626144830000|2021-07-13 02:53:50|33222.5|33081.5|33222.2|33081.2|33223.3|33082.3|33218.7|33077.7|17
1626144840000|2021-07-13 02:54:00|33223.2|33082.2|33224.3|33083.3|33224.3|33083.3|33220|33079|9
1626144850000|2021-07-13 02:54:10|33223.6|33082.6|33218.7|33077.7|33224.5|33083.5|33218.7|33077.7|12
1626144860000|2021-07-13 02:54:20|33216.5|33075.5|33206.5|33065.5|33216.5|33075.5|33206.5|33065.5|11
1626144870000|2021-07-13 02:54:30|33210.9|33069.9|33203.2|33062.2|33212.6|33071.6|33203.2|33062.2|9
1626144880000|2021-07-13 02:54:40|33207.5|33066.5|33205.9|33064.9|33213.2|33072.2|33205.9|33064.9|6
1626144890000|2021-07-13 02:54:50|33204.6|33063.6|33206.2|33065.2|33209.5|33068.5|33203.8|33062.8|7
1626144900000|2021-07-13 02:55:00|33208.8|33067.8|33211.6|33070.6|33211.6|33070.6|33208.8|33067.8|7
1626144910000|2021-07-13 02:55:10|33211.2|33070.2|33211.2|33070.2|33211.2|33070.2|33209|33068|8
1626144920000|2021-07-13 02:55:20|33211.5|33070.5|33213.2|33072.2|33213.2|33072.2|33211.5|33070.5|2
1626144930000|2021-07-13 02:55:30|33212.2|33071.2|33212|33071|33212.2|33071.2|33210.7|33069.7|6
1626144940000|2021-07-13 02:55:40|33211.6|33070.6|33212.6|33071.6|33214.1|33073.1|33211.6|33070.6|13
1626144950000|2021-07-13 02:55:50|33212.8|33071.8|33213.5|33072.5|33213.9|33072.9|33212.8|33071.8|9
1626144960000|2021-07-13 02:56:00|33213.9|33072.9|33212.6|33071.6|33213.9|33072.9|33211.1|33070.1|10
1626144970000|2021-07-13 02:56:10|33210.5|33069.5|33209.2|33068.2|33210.5|33069.5|33209.2|33068.2|2
1626144980000|2021-07-13 02:56:20|33206.4|33065.4|33198.7|33057.7|33206.4|33065.4|33198.7|33057.7|16
1626144990000|2021-07-13 02:56:30|33197.6|33056.6|33194.5|33053.5|33197.7|33056.7|33194.2|33053.2|17
1626145000000|2021-07-13 02:56:40|33194.2|33053.2|33192.8|33051.8|33196.2|33055.2|33189.8|33048.8|14
1626145010000|2021-07-13 02:56:50|33189|33048|33186.1|33045.1|33194.6|33053.6|33179.5|33038.5|27
1626145020000|2021-07-13 02:57:00|33186.4|33045.4|33178.8|33037.8|33186.8|33045.8|33171.5|33030.5|19
1626145030000|2021-07-13 02:57:10|33181.2|33040.2|33177.9|33036.9|33181.5|33040.5|33172.7|33031.7|12
1626145040000|2021-07-13 02:57:20|33179.3|33038.3|33179.5|33038.5|33181.7|33040.7|33171.6|33030.6|16
1626145050000|2021-07-13 02:57:30|33178|33037|33177.8|33036.8|33179.5|33038.5|33177.3|33036.3|13
1626145060000|2021-07-13 02:57:40|33178.9|33037.9|33180.3|33039.3|33180.3|33039.3|33177.2|33036.2|12
1626145070000|2021-07-13 02:57:50|33180.4|33039.4|33180.1|33039.1|33182.2|33041.2|33176.9|33035.9|19
1626145080000|2021-07-13 02:58:00|33181.7|33040.7|33164.7|33023.7|33181.7|33040.7|33160.2|33019.2|19
1626145090000|2021-07-13 02:58:10|33165.9|33024.9|33164.5|33023.5|33170|33029|33163|33022|17
1626145100000|2021-07-13 02:58:20|33164.7|33023.7|33162.1|33021.1|33165.2|33024.2|33155.3|33014.3|13
1626145110000|2021-07-13 02:58:30|33160.4|33019.4|33157.1|33016.1|33160.4|33019.4|33155.6|33014.6|16
1626145120000|2021-07-13 02:58:40|33156.8|33015.8|33155.9|33014.9|33158.1|33017.1|33154.8|33013.8|18
1626145130000|2021-07-13 02:58:50|33155.3|33014.3|33151.7|33010.7|33158.3|33017.3|33151.6|33010.6|27
1626145140000|2021-07-13 02:59:00|33150.9|33009.9|33148.7|33007.7|33155.1|33014.1|33147.7|33006.7|21
1626145150000|2021-07-13 02:59:10|33149.5|33008.5|33147.4|33006.4|33149.8|33008.8|33143.5|33002.5|27
1626145160000|2021-07-13 02:59:20|33151|33010|33146.8|33005.8|33151|33010|33136.2|32995.2|29
1626145170000|2021-07-13 02:59:30|33147.1|33006.1|33146.4|33005.4|33147.3|33006.3|33145.4|33004.4|16
1626145180000|2021-07-13 02:59:40|33145.7|33004.7|33145.2|33004.2|33150.2|33009.2|33142.7|33001.7|16
1626145190000|2021-07-13 02:59:50|33145.1|33004.1|33149|33008|33152.6|33011.6|33143.7|33002.7|24
1626145200000|2021-07-13 03:00:00|33150.3|33009.3|33139|32998|33151.3|33010.3|33139|32998|23
1626145210000|2021-07-13 03:00:10|33139.7|32998.7|33141.9|33000.9|33141.9|33000.9|33138.6|32997.6|16
1626145220000|2021-07-13 03:00:20|33140.2|32999.2|33149.4|33008.4|33151.3|33010.3|33140.2|32999.2|20
1626145230000|2021-07-13 03:00:30|33149.3|33008.3|33149.7|33008.7|33151.1|33010.1|33143.5|33002.5|21
1626145240000|2021-07-13 03:00:40|33150.8|33009.8|33149.3|33008.3|33151|33010|33148.3|33007.3|25
1626145250000|2021-07-13 03:00:50|33149|33008|33149.3|33008.3|33149.3|33008.3|33147.4|33006.4|18
1626145260000|2021-07-13 03:01:00|33149.2|33008.2|33157.2|33016.2|33159.1|33018.1|33149|33008|22
1626145270000|2021-07-13 03:01:10|33159.6|33018.6|33175.8|33034.8|33175.8|33034.8|33159.6|33018.6|17
1626145280000|2021-07-13 03:01:20|33176|33035|33180.1|33039.1|33180.1|33039.1|33175.8|33034.8|7
1626145290000|2021-07-13 03:01:30|33180.3|33039.3|33180.8|33039.8|33182.1|33041.1|33180.3|33039.3|9
1626145300000|2021-07-13 03:01:40|33180.9|33039.9|33180.5|33039.5|33183.1|33042.1|33178.6|33037.6|21
1626145310000|2021-07-13 03:01:50|33179.3|33038.3|33181.4|33040.4|33182.5|33041.5|33179.3|33038.3|10
1626145320000|2021-07-13 03:02:00|33180.9|33039.9|33178|33037|33181.2|33040.2|33178|33037|8
1626145330000|2021-07-13 03:02:10|33176.8|33035.8|33177|33036|33178.8|33037.8|33176.1|33035.1|17
1626145340000|2021-07-13 03:02:20|33177.6|33036.6|33177.1|33036.1|33179.1|33038.1|33175.9|33034.9|11
1626145350000|2021-07-13 03:02:30|33178.6|33037.6|33180.9|33039.9|33181.7|33040.7|33177|33036|11
1626145360000|2021-07-13 03:02:40|33175.9|33034.9|33179|33038|33179|33038|33174.1|33033.1|15
1626145370000|2021-07-13 03:02:50|33176.5|33035.5|33181.8|33040.8|33181.8|33040.8|33174.1|33033.1|18
1626145380000|2021-07-13 03:03:00|33181.7|33040.7|33174.8|33033.8|33181.7|33040.7|33174.8|33033.8|7
1626145390000|2021-07-13 03:03:10|33179.3|33038.3|33180.7|33039.7|33184.2|33043.2|33171.7|33030.7|9
1626145400000|2021-07-13 03:03:20|33181.7|33040.7|33180.3|33039.3|33186.2|33045.2|33179.6|33038.6|5
1626145410000|2021-07-13 03:03:30|33176.3|33035.3|33179.6|33038.6|33179.6|33038.6|33172.9|33031.9|7
1626145420000|2021-07-13 03:03:40|33181.7|33040.7|33181.8|33040.8|33181.8|33040.8|33181.7|33040.7|2
1626145430000|2021-07-13 03:03:50|33181.7|33040.7|33181.1|33040.1|33181.7|33040.7|33179.9|33038.9|15
1626145440000|2021-07-13 03:04:00|33181.9|33040.9|33181.9|33040.9|33182.1|33041.1|33181.9|33040.9|3
1626145450000|2021-07-13 03:04:10|33182.1|33041.1|33194.1|33053.1|33196.2|33055.2|33182.1|33041.1|14
1626145460000|2021-07-13 03:04:20|33196.3|33055.3|33200.8|33059.8|33202.3|33061.3|33196.3|33055.3|7
1626145470000|2021-07-13 03:04:30|33203|33062|33203|33062|33203.4|33062.4|33200.8|33059.8|11
1626145480000|2021-07-13 03:04:40|33203.6|33062.6|33209.3|33068.3|33209.5|33068.5|33203.2|33062.2|15
1626145490000|2021-07-13 03:04:50|33207.8|33066.8|33207.7|33066.7|33207.9|33066.9|33205.6|33064.6|8
1626145500000|2021-07-13 03:05:00|33208|33067|33214.2|33073.2|33214.2|33073.2|33205.9|33064.9|5
1626145510000|2021-07-13 03:05:10|33214.9|33073.9|33219.8|33078.8|33219.8|33078.8|33214.7|33073.7|11
1626145520000|2021-07-13 03:05:20|33220.1|33079.1|33220.1|33079.1|33220.1|33079.1|33220.1|33079.1|1
1626145530000|2021-07-13 03:05:30|33219.7|33078.7|33206.9|33065.9|33219.7|33078.7|33206.9|33065.9|9
1626145540000|2021-07-13 03:05:40|33206.3|33065.3|33207.6|33066.6|33207.6|33066.6|33205.5|33064.5|7
1626145550000|2021-07-13 03:05:50|33207.5|33066.5|33211|33070|33212.9|33071.9|33207.5|33066.5|15
1626145560000|2021-07-13 03:06:00|33210.8|33069.8|33208.6|33067.6|33212.2|33071.2|33208.6|33067.6|12
1626145570000|2021-07-13 03:06:10|33207.2|33066.2|33208|33067|33211.4|33070.4|33204|33063|15
1626145580000|2021-07-13 03:06:20|33208.1|33067.1|33210.3|33069.3|33212.7|33071.7|33207.1|33066.1|18
1626145590000|2021-07-13 03:06:30|33214.1|33073.1|33229.7|33088.7|33229.7|33088.7|33214.1|33073.1|25
1626145600000|2021-07-13 03:06:40|33228.5|33087.5|33233.5|33092.5|33238.1|33097.1|33228.5|33087.5|29
1626145610000|2021-07-13 03:06:50|33235.5|33094.5|33238.8|33097.8|33238.8|33097.8|33226.9|33085.9|14
1626145620000|2021-07-13 03:07:00|33234.7|33093.7|33227.3|33086.3|33234.7|33093.7|33227.3|33086.3|10
1626145630000|2021-07-13 03:07:10|33226.9|33085.9|33223.1|33082.1|33227|33086|33218.9|33077.9|17
1626145640000|2021-07-13 03:07:20|33221.9|33080.9|33225.3|33084.3|33225.9|33084.9|33217|33076|18
1626145650000|2021-07-13 03:07:30|33225.1|33084.1|33227.8|33086.8|33230.3|33089.3|33222.3|33081.3|24
1626145660000|2021-07-13 03:07:40|33227.6|33086.6|33227.8|33086.8|33231.6|33090.6|33227.6|33086.6|18
1626145670000|2021-07-13 03:07:50|33227.7|33086.7|33233.9|33092.9|33233.9|33092.9|33226.3|33085.3|19
1626145680000|2021-07-13 03:08:00|33234|33093|33234.7|33093.7|33236|33095|33233.5|33092.5|21
1626145690000|2021-07-13 03:08:10|33235.1|33094.1|33237.3|33096.3|33237.5|33096.5|33235.1|33094.1|10
1626145700000|2021-07-13 03:08:20|33237.5|33096.5|33237.6|33096.6|33238.7|33097.7|33235.6|33094.6|25
1626145710000|2021-07-13 03:08:30|33239|33098|33239.8|33098.8|33240.5|33099.5|33238.8|33097.8|16
1626145720000|2021-07-13 03:08:40|33240.1|33099.1|33238.2|33097.2|33240.1|33099.1|33237.4|33096.4|14
1626145730000|2021-07-13 03:08:50|33239.1|33098.1|33238.1|33097.1|33240.5|33099.5|33237.8|33096.8|26
1626145740000|2021-07-13 03:09:00|33239.5|33098.5|33242.7|33101.7|33243.2|33102.2|33238.1|33097.1|11
1626145750000|2021-07-13 03:09:10|33242.8|33101.8|33244.1|33103.1|33245.4|33104.4|33242.8|33101.8|6
1626145760000|2021-07-13 03:09:20|33245.7|33104.7|33245.9|33104.9|33245.9|33104.9|33245.7|33104.7|2
1626145770000|2021-07-13 03:09:30|33244.8|33103.8|33247|33106|33248.2|33107.2|33244.8|33103.8|9
1626145780000|2021-07-13 03:09:40|33245.9|33104.9|33233.9|33092.9|33245.9|33104.9|33231.6|33090.6|19
1626145790000|2021-07-13 03:09:50|33234.4|33093.4|33232.1|33091.1|33238.6|33097.6|33232.1|33091.1|10
1626145800000|2021-07-13 03:10:00|33232.8|33091.8|33247.4|33106.4|33250.8|33109.8|33232.1|33091.1|28
1626145810000|2021-07-13 03:10:10|33246.8|33105.8|33249.8|33108.8|33252.6|33111.6|33239|33098|15
1626145820000|2021-07-13 03:10:20|33252.3|33111.3|33252.3|33111.3|33252.6|33111.6|33251.3|33110.3|4
1626145830000|2021-07-13 03:10:30|33248.9|33107.9|33246|33105|33250|33109|33243.2|33102.2|9
1626145840000|2021-07-13 03:10:40|33252.6|33111.6|33263.8|33122.8|33263.8|33122.8|33252.6|33111.6|16
1626145850000|2021-07-13 03:10:50|33268.4|33127.4|33262.4|33121.4|33269.1|33128.1|33262.4|33121.4|26
1626145860000|2021-07-13 03:11:00|33259.7|33118.7|33252.4|33111.4|33261.2|33120.2|33252.1|33111.1|21
1626145870000|2021-07-13 03:11:10|33252.1|33111.1|33257.8|33116.8|33262.5|33121.5|33252.1|33111.1|18
1626145880000|2021-07-13 03:11:20|33257.9|33116.9|33259.7|33118.7|33260.6|33119.6|33256.4|33115.4|10
1626145890000|2021-07-13 03:11:30|33258.9|33117.9|33260.4|33119.4|33262.9|33121.9|33257.9|33116.9|12
1626145900000|2021-07-13 03:11:40|33261.5|33120.5|33268.3|33127.3|33268.3|33127.3|33259.7|33118.7|11
1626145910000|2021-07-13 03:11:50|33265.1|33124.1|33260.2|33119.2|33265.1|33124.1|33260.2|33119.2|4
1626145920000|2021-07-13 03:12:00|33257.9|33116.9|33253.7|33112.7|33262.9|33121.9|33251.9|33110.9|14
1626145930000|2021-07-13 03:12:10|33253.8|33112.8|33253.8|33112.8|33256.8|33115.8|33252.4|33111.4|19
1626145940000|2021-07-13 03:12:20|33255.8|33114.8|33256.1|33115.1|33256.4|33115.4|33255.8|33114.8|4
1626145950000|2021-07-13 03:12:30|33256.8|33115.8|33256.7|33115.7|33256.8|33115.8|33255|33114|11
1626145960000|2021-07-13 03:12:40|33256.6|33115.6|33258.4|33117.4|33258.5|33117.5|33255.7|33114.7|21
1626145970000|2021-07-13 03:12:50|33258.1|33117.1|33253.8|33112.8|33262.5|33121.5|33253.8|33112.8|21
1626145980000|2021-07-13 03:13:00|33257.6|33116.6|33253.9|33112.9|33260.8|33119.8|33253.9|33112.9|14
1626145990000|2021-07-13 03:13:10|33253.8|33112.8|33258.2|33117.2|33259.6|33118.6|33251|33110|9
1626146000000|2021-07-13 03:13:20|33256.6|33115.6|33249.2|33108.2|33259.3|33118.3|33249.2|33108.2|21
1626146010000|2021-07-13 03:13:30|33252.2|33111.2|33244.7|33103.7|33254.9|33113.9|33244.7|33103.7|23
1626146020000|2021-07-13 03:13:40|33242.7|33101.7|33242.9|33101.9|33250.9|33109.9|33242.7|33101.7|18
1626146030000|2021-07-13 03:13:50|33242|33101|33248.8|33107.8|33252.1|33111.1|33240.4|33099.4|18
1626146040000|2021-07-13 03:14:00|33248.7|33107.7|33253.9|33112.9|33253.9|33112.9|33248.7|33107.7|10
1626146050000|2021-07-13 03:14:10|33254.1|33113.1|33256.8|33115.8|33256.8|33115.8|33254.1|33113.1|4
1626146060000|2021-07-13 03:14:20|33256.7|33115.7|33254.8|33113.8|33257.5|33116.5|33254.8|33113.8|10
1626146070000|2021-07-13 03:14:30|33255.3|33114.3|33258.4|33117.4|33258.4|33117.4|33255.3|33114.3|5
1626146080000|2021-07-13 03:14:40|33257.5|33116.5|33253.8|33112.8|33260.1|33119.1|33253.3|33112.3|20
1626146090000|2021-07-13 03:14:50|33252.4|33111.4|33258.8|33117.8|33258.8|33117.8|33251.4|33110.4|25
1626146100000|2021-07-13 03:15:00|33259.4|33118.4|33258.1|33117.1|33259.5|33118.5|33256.3|33115.3|25
1626146110000|2021-07-13 03:15:10|33260.8|33119.8|33266.7|33125.7|33267.9|33126.9|33260.7|33119.7|25
1626146120000|2021-07-13 03:15:20|33268|33127|33265.8|33124.8|33269.8|33128.8|33265.8|33124.8|13
1626146130000|2021-07-13 03:15:30|33264.1|33123.1|33274.8|33133.8|33274.8|33133.8|33264.1|33123.1|14
1626146140000|2021-07-13 03:15:40|33275.5|33134.5|33276.4|33135.4|33280.2|33139.2|33274.1|33133.1|17
1626146150000|2021-07-13 03:15:50|33274.5|33133.5|33278.5|33137.5|33279.4|33138.4|33274.5|33133.5|9
1626146160000|2021-07-13 03:16:00|33279.4|33138.4|33279.9|33138.9|33280.5|33139.5|33278.5|33137.5|16
1626146170000|2021-07-13 03:16:10|33281.1|33140.1|33272.2|33131.2|33282.5|33141.5|33272.2|33131.2|17
1626146180000|2021-07-13 03:16:20|33270.7|33129.7|33274.3|33133.3|33274.4|33133.4|33270.7|33129.7|13
1626146190000|2021-07-13 03:16:30|33270.5|33129.5|33274.4|33133.4|33274.7|33133.7|33270.5|33129.5|6
1626146200000|2021-07-13 03:16:40|33274.8|33133.8|33271.7|33130.7|33274.8|33133.8|33271.7|33130.7|7
1626146210000|2021-07-13 03:16:50|33273.7|33132.7|33271.7|33130.7|33273.7|33132.7|33271.7|33130.7|6
1626146220000|2021-07-13 03:17:00|33273.7|33132.7|33274.3|33133.3|33275.3|33134.3|33270.8|33129.8|10
1626146230000|2021-07-13 03:17:10|33273.6|33132.6|33277|33136|33280|33139|33272.3|33131.3|19
1626146240000|2021-07-13 03:17:20|33277.5|33136.5|33276|33135|33280.9|33139.9|33276|33135|17
1626146250000|2021-07-13 03:17:30|33277.9|33136.9|33280.3|33139.3|33280.3|33139.3|33277.9|33136.9|9
1626146260000|2021-07-13 03:17:40|33280.6|33139.6|33280.6|33139.6|33280.6|33139.6|33280.4|33139.4|3
1626146270000|2021-07-13 03:17:50|33280.4|33139.4|33281.9|33140.9|33281.9|33140.9|33280.4|33139.4|3
1626146280000|2021-07-13 03:18:00|33281.6|33140.6|33281.6|33140.6|33281.9|33140.9|33281.6|33140.6|7
1626146290000|2021-07-13 03:18:10|33282.1|33141.1|33285.9|33144.9|33285.9|33144.9|33282.1|33141.1|11
1626146300000|2021-07-13 03:18:20|33284.9|33143.9|33284.9|33143.9|33287.8|33146.8|33284.9|33143.9|3
1626146310000|2021-07-13 03:18:30|33282.7|33141.7|33284.5|33143.5|33285.8|33144.8|33281.9|33140.9|13
1626146320000|2021-07-13 03:18:40|33285.3|33144.3|33285.8|33144.8|33287|33146|33284.5|33143.5|12
1626146330000|2021-07-13 03:18:50|33286.5|33145.5|33286.6|33145.6|33286.6|33145.6|33285.9|33144.9|21
1626146340000|2021-07-13 03:19:00|33285.9|33144.9|33292|33151|33292|33151|33285.9|33144.9|25
1626146350000|2021-07-13 03:19:10|33288.4|33147.4|33289.7|33148.7|33293.5|33152.5|33286.3|33145.3|19
1626146360000|2021-07-13 03:19:20|33290.3|33149.3|33291.9|33150.9|33291.9|33150.9|33288.5|33147.5|16
1626146370000|2021-07-13 03:19:30|33291.3|33150.3|33288.9|33147.9|33291.3|33150.3|33288.9|33147.9|7
1626146380000|2021-07-13 03:19:40|33285.1|33144.1|33288.7|33147.7|33288.7|33147.7|33281.5|33140.5|8
1626146390000|2021-07-13 03:19:50|33290.5|33149.5|33288.7|33147.7|33290.5|33149.5|33286.7|33145.7|6
1626146400000|2021-07-13 03:20:00|33288.4|33147.4|33285.6|33144.6|33288.4|33147.4|33282.2|33141.2|7
1626146410000|2021-07-13 03:20:10|33284.5|33143.5|33279.8|33138.8|33285.2|33144.2|33279.8|33138.8|6
1626146420000|2021-07-13 03:20:20|33282.1|33141.1|33281.2|33140.2|33282.2|33141.2|33281.2|33140.2|3
1626146430000|2021-07-13 03:20:30|33281.1|33140.1|33274.4|33133.4|33281.1|33140.1|33273.5|33132.5|18
1626146440000|2021-07-13 03:20:40|33274.2|33133.2|33279.1|33138.1|33279.1|33138.1|33273|33132|13
1626146450000|2021-07-13 03:20:50|33278.4|33137.4|33276.5|33135.5|33278.4|33137.4|33275.4|33134.4|26
1626146460000|2021-07-13 03:21:00|33276.7|33135.7|33275.6|33134.6|33276.7|33135.7|33273.9|33132.9|17
1626146470000|2021-07-13 03:21:10|33276.1|33135.1|33275.8|33134.8|33276.8|33135.8|33275.6|33134.6|17
1626146480000|2021-07-13 03:21:20|33275.5|33134.5|33272.2|33131.2|33275.7|33134.7|33272.2|33131.2|13
1626146490000|2021-07-13 03:21:30|33271.8|33130.8|33270.8|33129.8|33272.3|33131.3|33270.8|33129.8|9
1626146510000|2021-07-13 03:21:50|33270.2|33129.2|33266.9|33125.9|33270.2|33129.2|33266.9|33125.9|11
1626146520000|2021-07-13 03:22:00|33267|33126|33265.7|33124.7|33267|33126|33265.5|33124.5|3
1626146530000|2021-07-13 03:22:10|33265.8|33124.8|33263.6|33122.6|33265.8|33124.8|33260.5|33119.5|11
1626146540000|2021-07-13 03:22:20|33262.9|33121.9|33262.6|33121.6|33266.3|33125.3|33262.5|33121.5|12
1626146550000|2021-07-13 03:22:30|33264.9|33123.9|33264.1|33123.1|33266.2|33125.2|33255.5|33114.5|16
1626146560000|2021-07-13 03:22:40|33261.2|33120.2|33256.1|33115.1|33265.4|33124.4|33255.8|33114.8|23
1626146570000|2021-07-13 03:22:50|33255.6|33114.6|33250|33109|33255.6|33114.6|33250|33109|22
1626146580000|2021-07-13 03:23:00|33250.5|33109.5|33252.5|33111.5|33252.8|33111.8|33249.3|33108.3|15
1626146590000|2021-07-13 03:23:10|33253.6|33112.6|33250.3|33109.3|33253.6|33112.6|33249.9|33108.9|12
1626146600000|2021-07-13 03:23:20|33250.5|33109.5|33250.3|33109.3|33250.5|33109.5|33250.3|33109.3|2
1626146610000|2021-07-13 03:23:30|33250.2|33109.2|33248.1|33107.1|33250.2|33109.2|33246.9|33105.9|19
1626146620000|2021-07-13 03:23:40|33248.4|33107.4|33250.9|33109.9|33251.6|33110.6|33248.4|33107.4|9
1626146630000|2021-07-13 03:23:50|33251.1|33110.1|33250.2|33109.2|33251.1|33110.1|33250.2|33109.2|2
1626146640000|2021-07-13 03:24:00|33250.5|33109.5|33249.1|33108.1|33250.5|33109.5|33248.6|33107.6|13
1626146650000|2021-07-13 03:24:10|33249.6|33108.6|33250.8|33109.8|33251|33110|33249.6|33108.6|8
1626146660000|2021-07-13 03:24:20|33251.2|33110.2|33251|33110|33251.2|33110.2|33251|33110|2
1626146670000|2021-07-13 03:24:30|33251.5|33110.5|33251.4|33110.4|33252.1|33111.1|33251|33110|8
1626146680000|2021-07-13 03:24:40|33251.1|33110.1|33251.1|33110.1|33251.5|33110.5|33251.1|33110.1|5
1626146690000|2021-07-13 03:24:50|33253|33112|33252.8|33111.8|33258.9|33117.9|33252.7|33111.7|8
1626146700000|2021-07-13 03:25:00|33250.9|33109.9|33251.3|33110.3|33251.3|33110.3|33250.9|33109.9|2
1626146710000|2021-07-13 03:25:10|33251.5|33110.5|33250.8|33109.8|33251.5|33110.5|33250.8|33109.8|3
1626146720000|2021-07-13 03:25:20|33251.8|33110.8|33257|33116|33257|33116|33251.8|33110.8|4
1626146730000|2021-07-13 03:25:30|33256.2|33115.2|33263|33122|33267.5|33126.5|33254.7|33113.7|19
1626146740000|2021-07-13 03:25:40|33265.6|33124.6|33265.6|33124.6|33268.8|33127.8|33262.9|33121.9|16
1626146750000|2021-07-13 03:25:50|33267.1|33126.1|33262.9|33121.9|33267.2|33126.2|33260.8|33119.8|11
1626146760000|2021-07-13 03:26:00|33265.3|33124.3|33263.4|33122.4|33265.3|33124.3|33263.3|33122.3|8
1626146770000|2021-07-13 03:26:10|33263|33122|33275.6|33134.6|33275.6|33134.6|33260.3|33119.3|21
1626146780000|2021-07-13 03:26:20|33274.5|33133.5|33283.4|33142.4|33284.7|33143.7|33274.5|33133.5|23
1626146790000|2021-07-13 03:26:30|33280.2|33139.2|33284.8|33143.8|33290.1|33149.1|33278.4|33137.4|19
1626146800000|2021-07-13 03:26:40|33285.1|33144.1|33283.7|33142.7|33289.3|33148.3|33280.9|33139.9|12
1626146810000|2021-07-13 03:26:50|33284.7|33143.7|33286.5|33145.5|33287.1|33146.1|33283.6|33142.6|18
1626146820000|2021-07-13 03:27:00|33287.4|33146.4|33288.3|33147.3|33288.3|33147.3|33287.4|33146.4|13
1626146830000|2021-07-13 03:27:10|33289.6|33148.6|33289.5|33148.5|33289.6|33148.6|33286.8|33145.8|6
1626146840000|2021-07-13 03:27:20|33288.6|33147.6|33289.4|33148.4|33291.2|33150.2|33288.6|33147.6|4
1626146850000|2021-07-13 03:27:30|33288.9|33147.9|33286.3|33145.3|33289|33148|33285.4|33144.4|14
1626146860000|2021-07-13 03:27:40|33286.7|33145.7|33286|33145|33287.3|33146.3|33285|33144|10
1626146870000|2021-07-13 03:27:50|33285|33144|33287.7|33146.7|33288.7|33147.7|33283.2|33142.2|24
1626146880000|2021-07-13 03:28:00|33287.5|33146.5|33288.2|33147.2|33292|33151|33283.2|33142.2|15
1626146890000|2021-07-13 03:28:10|33286|33145|33288.2|33147.2|33288.2|33147.2|33284.8|33143.8|6
1626146910000|2021-07-13 03:28:30|33290.8|33149.8|33291.3|33150.3|33291.7|33150.7|33290.8|33149.8|4
1626146920000|2021-07-13 03:28:40|33291.2|33150.2|33290.5|33149.5|33291.3|33150.3|33290.5|33149.5|6
1626146930000|2021-07-13 03:28:50|33291.2|33150.2|33291.2|33150.2|33292.6|33151.6|33291.2|33150.2|3
1626146940000|2021-07-13 03:29:00|33291.3|33150.3|33291.4|33150.4|33291.4|33150.4|33291.3|33150.3|2
1626146950000|2021-07-13 03:29:10|33292.1|33151.1|33294.1|33153.1|33294.7|33153.7|33292.1|33151.1|7
1626146960000|2021-07-13 03:29:20|33293.4|33152.4|33291.8|33150.8|33295.4|33154.4|33291.8|33150.8|4
1626146970000|2021-07-13 03:29:30|33292.1|33151.1|33297.2|33156.2|33297.2|33156.2|33292.1|33151.1|3
1626146980000|2021-07-13 03:29:40|33297.1|33156.1|33287.6|33146.6|33297.2|33156.2|33286.4|33145.4|8
1626146990000|2021-07-13 03:29:50|33293|33152|33293|33152|33293|33152|33293|33152|1
1626147000000|2021-07-13 03:30:00|33291.1|33150.1|33294.4|33153.4|33294.9|33153.9|33291.1|33150.1|8
1626147010000|2021-07-13 03:30:10|33294.9|33153.9|33297.6|33156.6|33297.6|33156.6|33294.4|33153.4|11
1626147020000|2021-07-13 03:30:20|33294.4|33153.4|33286.2|33145.2|33294.4|33153.4|33285.7|33144.7|11
1626147030000|2021-07-13 03:30:30|33286.8|33145.8|33271.3|33130.3|33287|33146|33268.9|33127.9|20
1626147040000|2021-07-13 03:30:40|33270.4|33129.4|33265.9|33124.9|33271.3|33130.3|33265.9|33124.9|5
1626147050000|2021-07-13 03:30:50|33265|33124|33263.4|33122.4|33265|33124|33257.4|33116.4|17
1626147060000|2021-07-13 03:31:00|33262.9|33121.9|33261|33120|33265.6|33124.6|33260.3|33119.3|16
1626147070000|2021-07-13 03:31:10|33260.9|33119.9|33262.1|33121.1|33262.1|33121.1|33260.8|33119.8|6
1626147080000|2021-07-13 03:31:20|33261|33120|33258.9|33117.9|33262.6|33121.6|33257.7|33116.7|10
1626147090000|2021-07-13 03:31:30|33257.2|33116.2|33256.9|33115.9|33258.9|33117.9|33255.1|33114.1|12
1626147100000|2021-07-13 03:31:40|33257.1|33116.1|33256.1|33115.1|33260.1|33119.1|33255.2|33114.2|23
1626147110000|2021-07-13 03:31:50|33255.5|33114.5|33257.6|33116.6|33257.6|33116.6|33255.5|33114.5|7
1626147120000|2021-07-13 03:32:00|33256.8|33115.8|33259.7|33118.7|33261.9|33120.9|33254.8|33113.8|10
1626147130000|2021-07-13 03:32:10|33259.8|33118.8|33259.9|33118.9|33262.3|33121.3|33259.5|33118.5|13
1626147140000|2021-07-13 03:32:20|33260.3|33119.3|33248.6|33107.6|33260.4|33119.4|33248.6|33107.6|27
1626147150000|2021-07-13 03:32:30|33251.6|33110.6|33252.7|33111.7|33253.6|33112.6|33250.3|33109.3|16
1626147160000|2021-07-13 03:32:40|33251.9|33110.9|33252.6|33111.6|33252.6|33111.6|33251.9|33110.9|5
1626147170000|2021-07-13 03:32:50|33251.9|33110.9|33244.6|33103.6|33252.7|33111.7|33244.6|33103.6|15
1626147180000|2021-07-13 03:33:00|33244.5|33103.5|33246.9|33105.9|33248.5|33107.5|33243.8|33102.8|14
1626147190000|2021-07-13 03:33:10|33247.4|33106.4|33255.6|33114.6|33257.1|33116.1|33246.1|33105.1|17
1626147200000|2021-07-13 03:33:20|33255.5|33114.5|33255.8|33114.8|33260|33119|33252.2|33111.2|11
1626147210000|2021-07-13 03:33:30|33255.5|33114.5|33253|33112|33255.5|33114.5|33246.6|33105.6|21
1626147220000|2021-07-13 03:33:40|33247.1|33106.1|33246.8|33105.8|33254.6|33113.6|33244.3|33103.3|9
1626147230000|2021-07-13 03:33:50|33245.5|33104.5|33244|33103|33247.1|33106.1|33243.7|33102.7|13
1626147240000|2021-07-13 03:34:00|33245.5|33104.5|33245.1|33104.1|33245.8|33104.8|33245.1|33104.1|3
1626147250000|2021-07-13 03:34:10|33245|33104|33245.5|33104.5|33245.5|33104.5|33245|33104|2
1626147260000|2021-07-13 03:34:20|33244.7|33103.7|33251.6|33110.6|33251.6|33110.6|33244.7|33103.7|11
1626147270000|2021-07-13 03:34:30|33251.9|33110.9|33249.9|33108.9|33255.6|33114.6|33245.3|33104.3|13
1626147280000|2021-07-13 03:34:40|33245.3|33104.3|33253.6|33112.6|33253.6|33112.6|33245.3|33104.3|14
1626147290000|2021-07-13 03:34:50|33250|33109|33242.4|33101.4|33250|33109|33240.3|33099.3|16
1626147300000|2021-07-13 03:35:00|33241|33100|33236.3|33095.3|33242.5|33101.5|33235.6|33094.6|27
1626147310000|2021-07-13 03:35:10|33239.5|33098.5|33234.8|33093.8|33239.5|33098.5|33234|33093|14
1626147320000|2021-07-13 03:35:20|33237.1|33096.1|33225.5|33084.5|33237.1|33096.1|33222.3|33081.3|16
1626147330000|2021-07-13 03:35:30|33224.8|33083.8|33234|33093|33234|33093|33223.8|33082.8|13
1626147340000|2021-07-13 03:35:40|33234.6|33093.6|33228|33087|33234.9|33093.9|33227.9|33086.9|21
1626147350000|2021-07-13 03:35:50|33227.8|33086.8|33223.9|33082.9|33227.8|33086.8|33222.7|33081.7|13
1626147360000|2021-07-13 03:36:00|33223.8|33082.8|33225.8|33084.8|33226.6|33085.6|33223.8|33082.8|11
1626147370000|2021-07-13 03:36:10|33226.6|33085.6|33223.8|33082.8|33228.1|33087.1|33220.9|33079.9|25
1626147380000|2021-07-13 03:36:20|33221.6|33080.6|33219.8|33078.8|33229.1|33088.1|33218.8|33077.8|13
1626147390000|2021-07-13 03:36:30|33219.5|33078.5|33222|33081|33222|33081|33219.5|33078.5|12
1626147400000|2021-07-13 03:36:40|33223|33082|33222.7|33081.7|33223|33082|33221.6|33080.6|8
1626147410000|2021-07-13 03:36:50|33221.3|33080.3|33223.7|33082.7|33230|33089|33221.3|33080.3|23
1626147420000|2021-07-13 03:37:00|33223.8|33082.8|33222.9|33081.9|33223.9|33082.9|33222.3|33081.3|21
1626147430000|2021-07-13 03:37:10|33221.9|33080.9|33218.3|33077.3|33222.3|33081.3|33218.3|33077.3|19
1626147440000|2021-07-13 03:37:20|33221.1|33080.1|33223.6|33082.6|33226|33085|33217.6|33076.6|16
1626147450000|2021-07-13 03:37:30|33224.7|33083.7|33228.5|33087.5|33228.8|33087.8|33224.7|33083.7|14
1626147460000|2021-07-13 03:37:40|33226.9|33085.9|33226.8|33085.8|33226.9|33085.9|33226.8|33085.8|2
1626147470000|2021-07-13 03:37:50|33226.9|33085.9|33227.5|33086.5|33227.5|33086.5|33226.3|33085.3|4
1626147480000|2021-07-13 03:38:00|33224.7|33083.7|33227.6|33086.6|33229.4|33088.4|33224.5|33083.5|10
1626147490000|2021-07-13 03:38:10|33229.4|33088.4|33228.5|33087.5|33229.4|33088.4|33226.3|33085.3|15
1626147500000|2021-07-13 03:38:20|33228.8|33087.8|33228.8|33087.8|33228.8|33087.8|33225.3|33084.3|24
1626147510000|2021-07-13 03:38:30|33228.3|33087.3|33229.2|33088.2|33230.9|33089.9|33227.3|33086.3|20
1626147520000|2021-07-13 03:38:40|33228.1|33087.1|33221.7|33080.7|33228.1|33087.1|33221.5|33080.5|11
1626147530000|2021-07-13 03:38:50|33221.3|33080.3|33221.9|33080.9|33226.1|33085.1|33221.3|33080.3|3
1626147540000|2021-07-13 03:39:00|33221.5|33080.5|33223.5|33082.5|33228.5|33087.5|33221.5|33080.5|7
1626147550000|2021-07-13 03:39:10|33223.6|33082.6|33222.3|33081.3|33224.2|33083.2|33221.3|33080.3|11
1626147560000|2021-07-13 03:39:20|33222.7|33081.7|33224.5|33083.5|33224.8|33083.8|33222.1|33081.1|11
1626147570000|2021-07-13 03:39:30|33222|33081|33223.4|33082.4|33224.3|33083.3|33222|33081|14
1626147580000|2021-07-13 03:39:40|33223|33082|33227|33086|33227.1|33086.1|33223|33082|11
1626147590000|2021-07-13 03:39:50|33228.5|33087.5|33227.4|33086.4|33231.5|33090.5|33225.6|33084.6|20
1626147600000|2021-07-13 03:40:00|33227.7|33086.7|33230.6|33089.6|33232.8|33091.8|33224.8|33083.8|21
1626147610000|2021-07-13 03:40:10|33230.4|33089.4|33226|33085|33232.1|33091.1|33226|33085|13
1626147620000|2021-07-13 03:40:20|33225.8|33084.8|33219.7|33078.7|33229.5|33088.5|33219.7|33078.7|26
1626147630000|2021-07-13 03:40:30|33219.6|33078.6|33220.9|33079.9|33220.9|33079.9|33213.4|33072.4|20
1626147640000|2021-07-13 03:40:40|33217.5|33076.5|33215.2|33074.2|33217.5|33076.5|33214.1|33073.1|11
1626147650000|2021-07-13 03:40:50|33215.1|33074.1|33222.5|33081.5|33222.5|33081.5|33215.1|33074.1|16
1626147660000|2021-07-13 03:41:00|33221.9|33080.9|33220.5|33079.5|33221.9|33080.9|33220.2|33079.2|7
1626147670000|2021-07-13 03:41:10|33221.5|33080.5|33224.8|33083.8|33225.2|33084.2|33220.6|33079.6|9
1626147680000|2021-07-13 03:41:20|33224.7|33083.7|33221.7|33080.7|33225|33084|33220.8|33079.8|13
1626147690000|2021-07-13 03:41:30|33221.8|33080.8|33220.2|33079.2|33221.8|33080.8|33219.3|33078.3|9
1626147700000|2021-07-13 03:41:40|33219.3|33078.3|33218.4|33077.4|33219.7|33078.7|33218.4|33077.4|11
1626147710000|2021-07-13 03:41:50|33217.6|33076.6|33219|33078|33220.3|33079.3|33217.3|33076.3|15
1626147720000|2021-07-13 03:42:00|33218.1|33077.1|33216.8|33075.8|33221.1|33080.1|33211.5|33070.5|9
1626147730000|2021-07-13 03:42:10|33218.7|33077.7|33219.2|33078.2|33222.5|33081.5|33217.1|33076.1|10
1626147740000|2021-07-13 03:42:20|33218.2|33077.2|33218.9|33077.9|33218.9|33077.9|33216.6|33075.6|5
1626147750000|2021-07-13 03:42:30|33217.6|33076.6|33217.8|33076.8|33220.9|33079.9|33216.4|33075.4|9
1626147760000|2021-07-13 03:42:40|33217.7|33076.7|33212.2|33071.2|33221.1|33080.1|33211.1|33070.1|21
1626147770000|2021-07-13 03:42:50|33211.8|33070.8|33208|33067|33211.8|33070.8|33207.7|33066.7|11
1626147780000|2021-07-13 03:43:00|33207.9|33066.9|33201.7|33060.7|33208.5|33067.5|33201.5|33060.5|21
1626147790000|2021-07-13 03:43:10|33201.9|33060.9|33203|33062|33203.9|33062.9|33201.2|33060.2|18
1626147800000|2021-07-13 03:43:20|33201.9|33060.9|33203.4|33062.4|33203.4|33062.4|33201.9|33060.9|5
1626147810000|2021-07-13 03:43:30|33203.3|33062.3|33202.4|33061.4|33205.9|33064.9|33202.4|33061.4|9
1626147820000|2021-07-13 03:43:40|33202.3|33061.3|33202.5|33061.5|33202.6|33061.6|33202.2|33061.2|4
1626147830000|2021-07-13 03:43:50|33201.9|33060.9|33203.3|33062.3|33204.1|33063.1|33201.9|33060.9|9
1626147840000|2021-07-13 03:44:00|33203.6|33062.6|33211.8|33070.8|33212.3|33071.3|33203.1|33062.1|16
1626147850000|2021-07-13 03:44:10|33212.8|33071.8|33219.5|33078.5|33219.5|33078.5|33212.6|33071.6|12
1626147860000|2021-07-13 03:44:20|33219.8|33078.8|33219.7|33078.7|33225.2|33084.2|33219.7|33078.7|21
1626147870000|2021-07-13 03:44:30|33219.9|33078.9|33220.9|33079.9|33220.9|33079.9|33218.2|33077.2|9
1626147880000|2021-07-13 03:44:40|33221.5|33080.5|33216.3|33075.3|33221.5|33080.5|33212.3|33071.3|19
1626147890000|2021-07-13 03:44:50|33216.6|33075.6|33222.8|33081.8|33222.8|33081.8|33215.7|33074.7|11
1626147900000|2021-07-13 03:45:00|33223|33082|33213.3|33072.3|33223.6|33082.6|33212.5|33071.5|15
1626147910000|2021-07-13 03:45:10|33216.7|33075.7|33215|33074|33216.7|33075.7|33211.7|33070.7|12
1626147920000|2021-07-13 03:45:20|33217.8|33076.8|33221.7|33080.7|33221.7|33080.7|33217.5|33076.5|10
1626147930000|2021-07-13 03:45:30|33223.3|33082.3|33227.4|33086.4|33227.4|33086.4|33223.3|33082.3|12
1626147940000|2021-07-13 03:45:40|33227.6|33086.6|33225.7|33084.7|33229|33088|33225.1|33084.1|22
1626147950000|2021-07-13 03:45:50|33225.9|33084.9|33231.1|33090.1|33231.1|33090.1|33225.4|33084.4|12
1626147960000|2021-07-13 03:46:00|33232.7|33091.7|33245.8|33104.8|33248.7|33107.7|33232.6|33091.6|23
1626147970000|2021-07-13 03:46:10|33246.1|33105.1|33245.7|33104.7|33246.1|33105.1|33241.6|33100.6|18
1626147980000|2021-07-13 03:46:20|33245.8|33104.8|33250.6|33109.6|33251.1|33110.1|33243.9|33102.9|27
1626147990000|2021-07-13 03:46:30|33249.7|33108.7|33247.8|33106.8|33250.4|33109.4|33247.3|33106.3|16
1626148000000|2021-07-13 03:46:40|33247.7|33106.7|33246.2|33105.2|33250.2|33109.2|33244.9|33103.9|26
1626148010000|2021-07-13 03:46:50|33248.3|33107.3|33249.1|33108.1|33250|33109|33247.7|33106.7|17
1626148020000|2021-07-13 03:47:00|33249.2|33108.2|33246.2|33105.2|33249.2|33108.2|33246.2|33105.2|11
1626148030000|2021-07-13 03:47:10|33246.9|33105.9|33249|33108|33251.1|33110.1|33246.9|33105.9|6
1626148040000|2021-07-13 03:47:20|33248.3|33107.3|33248.3|33107.3|33249.3|33108.3|33241.1|33100.1|16
1626148050000|2021-07-13 03:47:30|33243.8|33102.8|33236.3|33095.3|33243.8|33102.8|33236.3|33095.3|17
1626148060000|2021-07-13 03:47:40|33242.2|33101.2|33237.4|33096.4|33242.2|33101.2|33237.1|33096.1|11
1626148070000|2021-07-13 03:47:50|33239.7|33098.7|33239.4|33098.4|33239.8|33098.8|33237.8|33096.8|13
1626148080000|2021-07-13 03:48:00|33240.4|33099.4|33238.7|33097.7|33240.4|33099.4|33238.7|33097.7|8
1626148090000|2021-07-13 03:48:10|33238.3|33097.3|33232.5|33091.5|33239.1|33098.1|33231.7|33090.7|16
1626148100000|2021-07-13 03:48:20|33230.2|33089.2|33220.8|33079.8|33230.2|33089.2|33219.8|33078.8|14
1626148110000|2021-07-13 03:48:30|33219.5|33078.5|33220.4|33079.4|33221|33080|33217.3|33076.3|15
1626148120000|2021-07-13 03:48:40|33219.6|33078.6|33212.2|33071.2|33219.9|33078.9|33211.6|33070.6|13
1626148130000|2021-07-13 03:48:50|33212|33071|33210.5|33069.5|33212|33071|33210.5|33069.5|4
1626148140000|2021-07-13 03:49:00|33211|33070|33207.2|33066.2|33212.2|33071.2|33206.2|33065.2|14
1626148150000|2021-07-13 03:49:10|33206.1|33065.1|33208.5|33067.5|33208.5|33067.5|33206.1|33065.1|12
1626148160000|2021-07-13 03:49:20|33207.6|33066.6|33207.6|33066.6|33208.8|33067.8|33207.4|33066.4|7
1626148170000|2021-07-13 03:49:30|33209.2|33068.2|33208|33067|33209.2|33068.2|33208|33067|2
1626148180000|2021-07-13 03:49:40|33206.7|33065.7|33206.3|33065.3|33206.7|33065.7|33205.2|33064.2|5
1626148190000|2021-07-13 03:49:50|33208.3|33067.3|33207|33066|33209.1|33068.1|33206.9|33065.9|13
1626148200000|2021-07-13 03:50:00|33208.3|33067.3|33208.3|33067.3|33208.3|33067.3|33208.3|33067.3|1
1626148210000|2021-07-13 03:50:10|33209.2|33068.2|33214.5|33073.5|33214.5|33073.5|33209.2|33068.2|4
1626148220000|2021-07-13 03:50:20|33215.1|33074.1|33212.6|33071.6|33215.1|33074.1|33212.6|33071.6|6
1626148230000|2021-07-13 03:50:30|33210.9|33069.9|33221|33080|33222.5|33081.5|33210.9|33069.9|21
1626148240000|2021-07-13 03:50:40|33222.5|33081.5|33215.6|33074.6|33226.9|33085.9|33215.6|33074.6|16
1626148250000|2021-07-13 03:50:50|33217.5|33076.5|33216|33075|33217.5|33076.5|33214.9|33073.9|6
1626148260000|2021-07-13 03:51:00|33216.7|33075.7|33215.6|33074.6|33216.8|33075.8|33214.3|33073.3|6
1626148270000|2021-07-13 03:51:10|33215.5|33074.5|33215.7|33074.7|33217.6|33076.6|33215.5|33074.5|4
1626148280000|2021-07-13 03:51:20|33217.3|33076.3|33217.8|33076.8|33218.6|33077.6|33215.6|33074.6|7
1626148290000|2021-07-13 03:51:30|33216.5|33075.5|33212.7|33071.7|33216.7|33075.7|33209.9|33068.9|15
1626148300000|2021-07-13 03:51:40|33215.6|33074.6|33213.2|33072.2|33215.6|33074.6|33209.4|33068.4|14
1626148310000|2021-07-13 03:51:50|33211.1|33070.1|33203.6|33062.6|33211.1|33070.1|33200.1|33059.1|17
1626148320000|2021-07-13 03:52:00|33206.7|33065.7|33220.5|33079.5|33220.5|33079.5|33206.7|33065.7|23
1626148330000|2021-07-13 03:52:10|33222.3|33081.3|33217.2|33076.2|33224.3|33083.3|33215.9|33074.9|22
1626148340000|2021-07-13 03:52:20|33216.7|33075.7|33218.6|33077.6|33218.6|33077.6|33210.9|33069.9|15
1626148350000|2021-07-13 03:52:30|33218.2|33077.2|33215.9|33074.9|33218.2|33077.2|33215.3|33074.3|10
1626148360000|2021-07-13 03:52:40|33215.8|33074.8|33216.6|33075.6|33217.4|33076.4|33214|33073|11
1626148370000|2021-07-13 03:52:50|33215.9|33074.9|33218.1|33077.1|33218.7|33077.7|33215.9|33074.9|6
1626148380000|2021-07-13 03:53:00|33217.2|33076.2|33218.2|33077.2|33218.5|33077.5|33215.5|33074.5|10
1626148390000|2021-07-13 03:53:10|33215.5|33074.5|33214.6|33073.6|33218.7|33077.7|33214.1|33073.1|21
1626148400000|2021-07-13 03:53:20|33215.3|33074.3|33219.8|33078.8|33220|33079|33215.3|33074.3|9
1626148410000|2021-07-13 03:53:30|33219.1|33078.1|33215.3|33074.3|33219.1|33078.1|33215.3|33074.3|7
1626148420000|2021-07-13 03:53:40|33212.8|33071.8|33224|33083|33224|33083|33212.8|33071.8|8
1626148430000|2021-07-13 03:53:50|33224.8|33083.8|33239.2|33098.2|33239.2|33098.2|33224.3|33083.3|11
1626148440000|2021-07-13 03:54:00|33239.8|33098.8|33226.4|33085.4|33244.4|33103.4|33225.7|33084.7|24
1626148450000|2021-07-13 03:54:10|33225.9|33084.9|33227.7|33086.7|33227.8|33086.8|33222.7|33081.7|20
1626148460000|2021-07-13 03:54:20|33226.3|33085.3|33230.7|33089.7|33233.5|33092.5|33226.3|33085.3|19
1626148470000|2021-07-13 03:54:30|33231.4|33090.4|33229.3|33088.3|33232.1|33091.1|33226.4|33085.4|7
1626148480000|2021-07-13 03:54:40|33229.6|33088.6|33226.7|33085.7|33235.2|33094.2|33226.7|33085.7|14
1626148490000|2021-07-13 03:54:50|33226.8|33085.8|33225.7|33084.7|33230.1|33089.1|33225.7|33084.7|11
1626148510000|2021-07-13 03:55:10|33228.8|33087.8|33227.4|33086.4|33231|33090|33224.7|33083.7|11
1626148520000|2021-07-13 03:55:20|33228.1|33087.1|33227.6|33086.6|33228.1|33087.1|33227.6|33086.6|6
1626148530000|2021-07-13 03:55:30|33227.7|33086.7|33228.9|33087.9|33228.9|33087.9|33227.6|33086.6|6
1626148540000|2021-07-13 03:55:40|33227|33086|33228.8|33087.8|33230.2|33089.2|33227|33086|21
1626148550000|2021-07-13 03:55:50|33228.9|33087.9|33229.5|33088.5|33230.2|33089.2|33227.4|33086.4|12
1626148560000|2021-07-13 03:56:00|33230.1|33089.1|33227.8|33086.8|33230.1|33089.1|33226.3|33085.3|12
1626148570000|2021-07-13 03:56:10|33228.3|33087.3|33229.5|33088.5|33230.4|33089.4|33227.9|33086.9|18
1626148580000|2021-07-13 03:56:20|33228.8|33087.8|33228.5|33087.5|33231|33090|33228.3|33087.3|16
1626148590000|2021-07-13 03:56:30|33227.8|33086.8|33226.8|33085.8|33228|33087|33225.2|33084.2|14
1626148600000|2021-07-13 03:56:40|33227|33086|33229.4|33088.4|33229.4|33088.4|33225.3|33084.3|6
1626148610000|2021-07-13 03:56:50|33227.7|33086.7|33210.1|33069.1|33227.7|33086.7|33209|33068|22
1626148620000|2021-07-13 03:57:00|33207.7|33066.7|33210.5|33069.5|33211.7|33070.7|33206.8|33065.8|14
1626148630000|2021-07-13 03:57:10|33210.2|33069.2|33209.8|33068.8|33211.1|33070.1|33209.5|33068.5|7
1626148640000|2021-07-13 03:57:20|33208.8|33067.8|33207.8|33066.8|33211.1|33070.1|33205|33064|8
1626148650000|2021-07-13 03:57:30|33208.6|33067.6|33204.5|33063.5|33208.6|33067.6|33204.5|33063.5|5
1626148660000|2021-07-13 03:57:40|33206.6|33065.6|33204.4|33063.4|33207.6|33066.6|33198|33057|19
1626148670000|2021-07-13 03:57:50|33204.6|33063.6|33181.4|33040.4|33205.4|33064.4|33181.4|33040.4|8
1626148680000|2021-07-13 03:58:00|33174.1|33033.1|33188.6|33047.6|33191.4|33050.4|33174.1|33033.1|29
1626148690000|2021-07-13 03:58:10|33188.7|33047.7|33180.5|33039.5|33189.1|33048.1|33178.8|33037.8|23
1626148700000|2021-07-13 03:58:20|33180|33039|33181.5|33040.5|33181.7|33040.7|33179.8|33038.8|6
1626148710000|2021-07-13 03:58:30|33174.9|33033.9|33175.1|33034.1|33181.7|33040.7|33171.3|33030.3|18
1626148720000|2021-07-13 03:58:40|33175.6|33034.6|33165.8|33024.8|33177.6|33036.6|33165.8|33024.8|23
1626148730000|2021-07-13 03:58:50|33163.8|33022.8|33163.9|33022.9|33166.7|33025.7|33163.4|33022.4|15
1626148740000|2021-07-13 03:59:00|33166.9|33025.9|33168.7|33027.7|33175.6|33034.6|33166.9|33025.9|26
1626148750000|2021-07-13 03:59:10|33167.1|33026.1|33157.1|33016.1|33167.1|33026.1|33157.1|33016.1|18
1626148760000|2021-07-13 03:59:20|33157.9|33016.9|33156|33015|33161.3|33020.3|33155.1|33014.1|23
1626148770000|2021-07-13 03:59:30|33156.3|33015.3|33162.6|33021.6|33165.3|33024.3|33155.7|33014.7|18
1626148780000|2021-07-13 03:59:40|33162.4|33021.4|33157.4|33016.4|33162.4|33021.4|33155.1|33014.1|14
1626148790000|2021-07-13 03:59:50|33155.8|33014.8|33153.8|33012.8|33156.2|33015.2|33153.6|33012.6|12
1626148800000|2021-07-13 04:00:00|33153.9|33012.9|33167|33026|33167|33026|33153.9|33012.9|24
1626148810000|2021-07-13 04:00:10|33167.2|33026.2|33177.9|33036.9|33177.9|33036.9|33164.2|33023.2|29
1626148820000|2021-07-13 04:00:20|33179.2|33038.2|33180.1|33039.1|33184.6|33043.6|33172.4|33031.4|29
1626148830000|2021-07-13 04:00:30|33181.6|33040.6|33176.3|33035.3|33181.6|33040.6|33175|33034|15
1626148840000|2021-07-13 04:00:40|33176.4|33035.4|33152.4|33011.4|33176.4|33035.4|33149.8|33008.8|37
1626148850000|2021-07-13 04:00:50|33152|33011|33158.2|33017.2|33161.3|33020.3|33152|33011|25
1626148860000|2021-07-13 04:01:00|33156.5|33015.5|33161|33020|33161.4|33020.4|33156.5|33015.5|19
1626148870000|2021-07-13 04:01:10|33160.9|33019.9|33166.8|33025.8|33166.8|33025.8|33160.1|33019.1|10
1626148880000|2021-07-13 04:01:20|33167.2|33026.2|33174.2|33033.2|33175.5|33034.5|33167.1|33026.1|17
1626148890000|2021-07-13 04:01:30|33172.7|33031.7|33165|33024|33173.9|33032.9|33164.9|33023.9|15
1626148900000|2021-07-13 04:01:40|33170|33029|33170.9|33029.9|33176.4|33035.4|33170|33029|19
1626148910000|2021-07-13 04:01:50|33171.7|33030.7|33172.7|33031.7|33174.9|33033.9|33171.7|33030.7|6
1626148920000|2021-07-13 04:02:00|33176.6|33035.6|33175.3|33034.3|33176.9|33035.9|33166.8|33025.8|16
1626148930000|2021-07-13 04:02:10|33170.1|33029.1|33160.6|33019.6|33170.1|33029.1|33160.3|33019.3|18
1626148940000|2021-07-13 04:02:20|33162.6|33021.6|33160.6|33019.6|33162.6|33021.6|33159.8|33018.8|11
1626148950000|2021-07-13 04:02:30|33159.2|33018.2|33158.5|33017.5|33161.5|33020.5|33158.3|33017.3|9
1626148960000|2021-07-13 04:02:40|33154.6|33013.6|33156.5|33015.5|33159.4|33018.4|33154.6|33013.6|11
1626148970000|2021-07-13 04:02:50|33158.4|33017.4|33155.3|33014.3|33159.4|33018.4|33150.6|33009.6|16
1626148980000|2021-07-13 04:03:00|33147.1|33006.1|33149.3|33008.3|33155.3|33014.3|33147.1|33006.1|11
1626148990000|2021-07-13 04:03:10|33149.8|33008.8|33146.2|33005.2|33149.8|33008.8|33145.6|33004.6|12
1626149000000|2021-07-13 04:03:20|33146.3|33005.3|33147.1|33006.1|33147.5|33006.5|33146.3|33005.3|13
1626149010000|2021-07-13 04:03:30|33147.5|33006.5|33143.7|33002.7|33147.5|33006.5|33143.7|33002.7|10
1626149020000|2021-07-13 04:03:40|33143.6|33002.6|33146.2|33005.2|33146.2|33005.2|33143.3|33002.3|6
1626149030000|2021-07-13 04:03:50|33145.2|33004.2|33139.1|32998.1|33146.1|33005.1|33138.7|32997.7|16
1626149040000|2021-07-13 04:04:00|33139.6|32998.6|33143.6|33002.6|33146.5|33005.5|33139.6|32998.6|9
1626149050000|2021-07-13 04:04:10|33143.1|33002.1|33145.7|33004.7|33152.2|33011.2|33143.1|33002.1|13
1626149060000|2021-07-13 04:04:20|33153.8|33012.8|33147.2|33006.2|33153.8|33012.8|33144.7|33003.7|14
1626149070000|2021-07-13 04:04:30|33146.9|33005.9|33145.4|33004.4|33151.8|33010.8|33144.9|33003.9|7
1626149080000|2021-07-13 04:04:40|33145.6|33004.6|33148|33007|33154.8|33013.8|33145.6|33004.6|7
1626149090000|2021-07-13 04:04:50|33148.9|33007.9|33145.3|33004.3|33151.2|33010.2|33145.2|33004.2|18
1626149100000|2021-07-13 04:05:00|33145.7|33004.7|33148.1|33007.1|33148.3|33007.3|33145.7|33004.7|10
1626149110000|2021-07-13 04:05:10|33146.3|33005.3|33165.3|33024.3|33165.9|33024.9|33145.5|33004.5|23
1626149120000|2021-07-13 04:05:20|33165.8|33024.8|33158.1|33017.1|33166.1|33025.1|33158.1|33017.1|7
1626149130000|2021-07-13 04:05:30|33156.9|33015.9|33158.1|33017.1|33158.1|33017.1|33156.9|33015.9|2
1626149140000|2021-07-13 04:05:40|33158.2|33017.2|33158.8|33017.8|33162.7|33021.7|33158.2|33017.2|5
1626149150000|2021-07-13 04:05:50|33160.3|33019.3|33162.9|33021.9|33162.9|33021.9|33157.4|33016.4|9
1626149160000|2021-07-13 04:06:00|33162.1|33021.1|33167.3|33026.3|33167.3|33026.3|33160.1|33019.1|9
1626149170000|2021-07-13 04:06:10|33167.6|33026.6|33166.4|33025.4|33168|33027|33165.7|33024.7|7
1626149180000|2021-07-13 04:06:20|33166.6|33025.6|33165.3|33024.3|33166.6|33025.6|33165.3|33024.3|2
1626149190000|2021-07-13 04:06:30|33165.5|33024.5|33166.6|33025.6|33166.8|33025.8|33165.5|33024.5|4
1626149200000|2021-07-13 04:06:40|33167.7|33026.7|33167.5|33026.5|33167.9|33026.9|33166.5|33025.5|9
1626149210000|2021-07-13 04:06:50|33166.7|33025.7|33173.7|33032.7|33174.3|33033.3|33165|33024|18
1626149220000|2021-07-13 04:07:00|33171.1|33030.1|33168.8|33027.8|33171.1|33030.1|33167.9|33026.9|5
1626149230000|2021-07-13 04:07:10|33172.3|33031.3|33167.9|33026.9|33174|33033|33167.9|33026.9|9
1626149240000|2021-07-13 04:07:20|33165.1|33024.1|33157.6|33016.6|33165.2|33024.2|33151.4|33010.4|16
1626149250000|2021-07-13 04:07:30|33159.1|33018.1|33156.2|33015.2|33159.1|33018.1|33152.8|33011.8|18
1626149260000|2021-07-13 04:07:40|33156.5|33015.5|33149.6|33008.6|33156.9|33015.9|33149.5|33008.5|17
1626149270000|2021-07-13 04:07:50|33149.2|33008.2|33157.9|33016.9|33158|33017|33149.2|33008.2|27
1626149280000|2021-07-13 04:08:00|33158.5|33017.5|33155.5|33014.5|33158.7|33017.7|33155.4|33014.4|7
1626149290000|2021-07-13 04:08:10|33156.1|33015.1|33156.4|33015.4|33157.4|33016.4|33153|33012|16
1626149300000|2021-07-13 04:08:20|33159.3|33018.3|33172.1|33031.1|33172.1|33031.1|33159|33018|19
1626149310000|2021-07-13 04:08:30|33173.8|33032.8|33171|33030|33173.8|33032.8|33164.8|33023.8|15
1626149320000|2021-07-13 04:08:40|33170.4|33029.4|33167.7|33026.7|33171|33030|33167.4|33026.4|11
1626149330000|2021-07-13 04:08:50|33171|33030|33170.1|33029.1|33172.1|33031.1|33169.8|33028.8|12
1626149340000|2021-07-13 04:09:00|33171.2|33030.2|33171.2|33030.2|33172.7|33031.7|33169.6|33028.6|5
1626149350000|2021-07-13 04:09:10|33174|33033|33170.9|33029.9|33174|33033|33170.5|33029.5|9
1626149360000|2021-07-13 04:09:20|33170.6|33029.6|33172.8|33031.8|33172.8|33031.8|33170.6|33029.6|12
1626149370000|2021-07-13 04:09:30|33171.9|33030.9|33171.2|33030.2|33173|33032|33171.2|33030.2|5
1626149380000|2021-07-13 04:09:40|33169.6|33028.6|33168.1|33027.1|33173.7|33032.7|33168.1|33027.1|7
1626149390000|2021-07-13 04:09:50|33172.8|33031.8|33169.6|33028.6|33173.7|33032.7|33169|33028|7
1626149400000|2021-07-13 04:10:00|33171.2|33030.2|33180.6|33039.6|33181.5|33040.5|33171.2|33030.2|14
1626149410000|2021-07-13 04:10:10|33179.9|33038.9|33180.5|33039.5|33183.7|33042.7|33179.9|33038.9|7
1626149420000|2021-07-13 04:10:20|33180.2|33039.2|33178.4|33037.4|33182.1|33041.1|33178.4|33037.4|3
1626149430000|2021-07-13 04:10:30|33181|33040|33181|33040|33183.4|33042.4|33178.8|33037.8|4
1626149450000|2021-07-13 04:10:50|33181.1|33040.1|33187.3|33046.3|33187.3|33046.3|33177.2|33036.2|14
1626149460000|2021-07-13 04:11:00|33193.5|33052.5|33191|33050|33196.9|33055.9|33188.3|33047.3|10
1626149470000|2021-07-13 04:11:10|33185.7|33044.7|33191.3|33050.3|33191.3|33050.3|33184.7|33043.7|6
1626149480000|2021-07-13 04:11:20|33189.6|33048.6|33192.5|33051.5|33192.5|33051.5|33189.6|33048.6|5
1626149490000|2021-07-13 04:11:30|33193.5|33052.5|33197.4|33056.4|33198.8|33057.8|33193.5|33052.5|10
1626149500000|2021-07-13 04:11:40|33197.7|33056.7|33203.3|33062.3|33203.3|33062.3|33196.1|33055.1|19
1626149510000|2021-07-13 04:11:50|33205.1|33064.1|33200.5|33059.5|33205.1|33064.1|33196.6|33055.6|7
1626149520000|2021-07-13 04:12:00|33201.7|33060.7|33201.9|33060.9|33201.9|33060.9|33201.7|33060.7|2
1626149530000|2021-07-13 04:12:10|33202.1|33061.1|33202.3|33061.3|33202.3|33061.3|33201.7|33060.7|7
1626149540000|2021-07-13 04:12:20|33202.8|33061.8|33196|33055|33204.8|33063.8|33194.4|33053.4|17
1626149550000|2021-07-13 04:12:30|33195.3|33054.3|33193.7|33052.7|33195.3|33054.3|33193.2|33052.2|16
1626149560000|2021-07-13 04:12:40|33193.6|33052.6|33195|33054|33195.6|33054.6|33192|33051|31
1626149570000|2021-07-13 04:12:50|33195.5|33054.5|33185.6|33044.6|33196.4|33055.4|33184.7|33043.7|21
1626149580000|2021-07-13 04:13:00|33187.8|33046.8|33179.8|33038.8|33189.6|33048.6|33176.9|33035.9|23
1626149590000|2021-07-13 04:13:10|33182.7|33041.7|33179|33038|33183.5|33042.5|33176.8|33035.8|20
1626149600000|2021-07-13 04:13:20|33179.4|33038.4|33179|33038|33179.4|33038.4|33178.3|33037.3|9
1626149610000|2021-07-13 04:13:30|33178.2|33037.2|33174.3|33033.3|33180.5|33039.5|33174.3|33033.3|14
1626149620000|2021-07-13 04:13:40|33175.4|33034.4|33174.4|33033.4|33175.6|33034.6|33174.1|33033.1|13
1626149630000|2021-07-13 04:13:50|33174.9|33033.9|33181.5|33040.5|33186.3|33045.3|33174.2|33033.2|27
1626149640000|2021-07-13 04:14:00|33181|33040|33193.5|33052.5|33193.5|33052.5|33174.7|33033.7|25
1626149650000|2021-07-13 04:14:10|33193.3|33052.3|33186.9|33045.9|33193.7|33052.7|33185.1|33044.1|25
1626149660000|2021-07-13 04:14:20|33188.3|33047.3|33186.4|33045.4|33192.1|33051.1|33185.3|33044.3|28
1626149670000|2021-07-13 04:14:30|33186|33045|33187.7|33046.7|33188.1|33047.1|33178.6|33037.6|17
1626149680000|2021-07-13 04:14:40|33187.8|33046.8|33169.4|33028.4|33190.3|33049.3|33168.7|33027.7|28
1626149690000|2021-07-13 04:14:50|33169.7|33028.7|33171.6|33030.6|33173.8|33032.8|33169.6|33028.6|18
1626149700000|2021-07-13 04:15:00|33171.5|33030.5|33169.8|33028.8|33174.2|33033.2|33167.9|33026.9|31
1626149710000|2021-07-13 04:15:10|33170|33029|33170|33029|33171.7|33030.7|33169.8|33028.8|8
1626149720000|2021-07-13 04:15:20|33169.6|33028.6|33169.7|33028.7|33170.2|33029.2|33169.6|33028.6|4
1626149730000|2021-07-13 04:15:30|33176.9|33035.9|33175.5|33034.5|33181.1|33040.1|33175.4|33034.4|27
1626149740000|2021-07-13 04:15:40|33175.8|33034.8|33173.7|33032.7|33181.1|33040.1|33173.7|33032.7|15
1626149750000|2021-07-13 04:15:50|33173.8|33032.8|33173.6|33032.6|33175.4|33034.4|33172.2|33031.2|11
1626149760000|2021-07-13 04:16:00|33175.3|33034.3|33175.6|33034.6|33177.3|33036.3|33172.3|33031.3|12
1626149770000|2021-07-13 04:16:10|33175.7|33034.7|33174.7|33033.7|33177.8|33036.8|33174.6|33033.6|11
1626149780000|2021-07-13 04:16:20|33174.5|33033.5|33173.5|33032.5|33174.5|33033.5|33173.5|33032.5|12
1626149790000|2021-07-13 04:16:30|33173.3|33032.3|33177.2|33036.2|33177.5|33036.5|33173.3|33032.3|9
1626149800000|2021-07-13 04:16:40|33176.5|33035.5|33174.8|33033.8|33176.5|33035.5|33173.3|33032.3|8
1626149810000|2021-07-13 04:16:50|33175.9|33034.9|33180.1|33039.1|33180.1|33039.1|33174.3|33033.3|14
1626149820000|2021-07-13 04:17:00|33179.9|33038.9|33175.9|33034.9|33179.9|33038.9|33175.9|33034.9|5
1626149830000|2021-07-13 04:17:10|33176.9|33035.9|33180.9|33039.9|33181.6|33040.6|33176.9|33035.9|9
1626149840000|2021-07-13 04:17:20|33181.9|33040.9|33195.9|33054.9|33195.9|33054.9|33181.9|33040.9|17
1626149850000|2021-07-13 04:17:30|33195.2|33054.2|33192.6|33051.6|33195.8|33054.8|33192.6|33051.6|9
1626149860000|2021-07-13 04:17:40|33195.3|33054.3|33198.8|33057.8|33198.8|33057.8|33195.3|33054.3|12
1626149870000|2021-07-13 04:17:50|33198.9|33057.9|33195.9|33054.9|33198.9|33057.9|33194.7|33053.7|12
1626149880000|2021-07-13 04:18:00|33195.6|33054.6|33199.5|33058.5|33199.7|33058.7|33195.1|33054.1|12
1626149890000|2021-07-13 04:18:10|33199.8|33058.8|33199.9|33058.9|33201.3|33060.3|33199.1|33058.1|17
1626149900000|2021-07-13 04:18:20|33199.8|33058.8|33201.5|33060.5|33201.8|33060.8|33197.4|33056.4|12
1626149910000|2021-07-13 04:18:30|33201.4|33060.4|33200.4|33059.4|33202|33061|33199.8|33058.8|13
1626149920000|2021-07-13 04:18:40|33200|33059|33189.5|33048.5|33202.4|33061.4|33189.5|33048.5|13
1626149930000|2021-07-13 04:18:50|33187|33046|33182.7|33041.7|33195|33054|33182.4|33041.4|13
1626149940000|2021-07-13 04:19:00|33182.2|33041.2|33184.6|33043.6|33185.2|33044.2|33182.2|33041.2|13
1626149950000|2021-07-13 04:19:10|33184.2|33043.2|33186.7|33045.7|33189.5|33048.5|33181.3|33040.3|32
1626149960000|2021-07-13 04:19:20|33185|33044|33185.4|33044.4|33185.4|33044.4|33183.1|33042.1|11
1626149970000|2021-07-13 04:19:30|33186.4|33045.4|33183.4|33042.4|33186.4|33045.4|33183.4|33042.4|7
1626149980000|2021-07-13 04:19:40|33185.2|33044.2|33184.6|33043.6|33186.2|33045.2|33184.6|33043.6|8
1626149990000|2021-07-13 04:19:50|33183.9|33042.9|33183.9|33042.9|33183.9|33042.9|33183.9|33042.9|1
1626150000000|2021-07-13 04:20:00|33185.4|33044.4|33196.1|33055.1|33196.1|33055.1|33183.9|33042.9|15
1626150010000|2021-07-13 04:20:10|33196.5|33055.5|33201.9|33060.9|33201.9|33060.9|33195.6|33054.6|10
1626150020000|2021-07-13 04:20:20|33203.3|33062.3|33206.3|33065.3|33206.3|33065.3|33202.4|33061.4|10
1626150030000|2021-07-13 04:20:30|33204.4|33063.4|33198.9|33057.9|33204.4|33063.4|33197.3|33056.3|10
1626150040000|2021-07-13 04:20:40|33197.3|33056.3|33194.7|33053.7|33199.5|33058.5|33194.4|33053.4|24
1626150050000|2021-07-13 04:20:50|33194.6|33053.6|33201.1|33060.1|33201.1|33060.1|33193.2|33052.2|30
1626150060000|2021-07-13 04:21:00|33196|33055|33198.5|33057.5|33201.1|33060.1|33194.1|33053.1|20
1626150070000|2021-07-13 04:21:10|33203.8|33062.8|33192.7|33051.7|33204.3|33063.3|33192.6|33051.6|14
1626150080000|2021-07-13 04:21:20|33192.5|33051.5|33192.3|33051.3|33192.5|33051.5|33190.7|33049.7|16
1626150090000|2021-07-13 04:21:30|33192.2|33051.2|33190.8|33049.8|33192.3|33051.3|33190.6|33049.6|8
1626150100000|2021-07-13 04:21:40|33190.6|33049.6|33189.4|33048.4|33191.1|33050.1|33189.4|33048.4|8
1626150110000|2021-07-13 04:21:50|33189.5|33048.5|33191.2|33050.2|33191.2|33050.2|33189.5|33048.5|3
1626150120000|2021-07-13 04:22:00|33189.8|33048.8|33192.1|33051.1|33193|33052|33189.2|33048.2|14
1626150130000|2021-07-13 04:22:10|33194.6|33053.6|33195.9|33054.9|33196.1|33055.1|33193.3|33052.3|14
1626150140000|2021-07-13 04:22:20|33195.6|33054.6|33195.1|33054.1|33195.9|33054.9|33193.9|33052.9|13
1626150150000|2021-07-13 04:22:30|33194.7|33053.7|33187.7|33046.7|33195|33054|33187.7|33046.7|7
1626150160000|2021-07-13 04:22:40|33183.5|33042.5|33185.9|33044.9|33187|33046|33183.5|33042.5|8
1626150170000|2021-07-13 04:22:50|33186.7|33045.7|33186|33045|33186.7|33045.7|33186|33045|2
1626150180000|2021-07-13 04:23:00|33184.2|33043.2|33169.5|33028.5|33184.2|33043.2|33167.1|33026.1|20
1626150190000|2021-07-13 04:23:10|33168.9|33027.9|33169.6|33028.6|33171.8|33030.8|33167.2|33026.2|12
1626150200000|2021-07-13 04:23:20|33167.4|33026.4|33163.8|33022.8|33169.2|33028.2|33163.8|33022.8|12
1626150210000|2021-07-13 04:23:30|33163.3|33022.3|33161.3|33020.3|33164.7|33023.7|33160.5|33019.5|10
1626150220000|2021-07-13 04:23:40|33160.3|33019.3|33160.3|33019.3|33162.6|33021.6|33159.5|33018.5|11
1626150230000|2021-07-13 04:23:50|33160.1|33019.1|33160.1|33019.1|33162.6|33021.6|33158.9|33017.9|14
1626150240000|2021-07-13 04:24:00|33159.9|33018.9|33155.6|33014.6|33160|33019|33155.6|33014.6|14
1626150250000|2021-07-13 04:24:10|33156|33015|33156|33015|33156|33015|33156|33015|1
1626150260000|2021-07-13 04:24:20|33155.9|33014.9|33144.6|33003.6|33156.8|33015.8|33144.6|33003.6|14
1626150270000|2021-07-13 04:24:30|33144.5|33003.5|33128.1|32987.1|33144.5|33003.5|33128|32987|31
1626150280000|2021-07-13 04:24:40|33127.1|32986.1|33136|32995|33137.4|32996.4|33127.1|32986.1|32
1626150290000|2021-07-13 04:24:50|33137.9|32996.9|33135.8|32994.8|33142.1|33001.1|33134.6|32993.6|34
1626150300000|2021-07-13 04:25:00|33137.4|32996.4|33135.9|32994.9|33137.4|32996.4|33134.1|32993.1|20
1626150310000|2021-07-13 04:25:10|33136.4|32995.4|33141.5|33000.5|33143|33002|33136.4|32995.4|32
1626150320000|2021-07-13 04:25:20|33144.5|33003.5|33149.1|33008.1|33149.1|33008.1|33138.7|32997.7|27
1626150330000|2021-07-13 04:25:30|33149.7|33008.7|33147.7|33006.7|33149.7|33008.7|33144.9|33003.9|24
1626150340000|2021-07-13 04:25:40|33147.5|33006.5|33147.7|33006.7|33148.1|33007.1|33145.1|33004.1|21
1626150350000|2021-07-13 04:25:50|33145.7|33004.7|33146.4|33005.4|33148.8|33007.8|33145.7|33004.7|10
1626150360000|2021-07-13 04:26:00|33146.5|33005.5|33153.4|33012.4|33154.6|33013.6|33146.5|33005.5|13
1626150370000|2021-07-13 04:26:10|33148.7|33007.7|33149.9|33008.9|33155.8|33014.8|33148.7|33007.7|15
1626150380000|2021-07-13 04:26:20|33150.9|33009.9|33153.1|33012.1|33155.9|33014.9|33150.9|33009.9|12
1626150390000|2021-07-13 04:26:30|33154.2|33013.2|33160.1|33019.1|33160.5|33019.5|33154.2|33013.2|9
1626150400000|2021-07-13 04:26:40|33160.9|33019.9|33160.9|33019.9|33160.9|33019.9|33160.9|33019.9|1
1626150410000|2021-07-13 04:26:50|33161.1|33020.1|33160.1|33019.1|33161.7|33020.7|33160.1|33019.1|8
1626150420000|2021-07-13 04:27:00|33159.7|33018.7|33158.4|33017.4|33159.7|33018.7|33156.3|33015.3|9
1626150430000|2021-07-13 04:27:10|33159.1|33018.1|33156.1|33015.1|33161.9|33020.9|33156.1|33015.1|17
1626150440000|2021-07-13 04:27:20|33155|33014|33151.8|33010.8|33155|33014|33149.6|33008.6|18
1626150450000|2021-07-13 04:27:30|33150.1|33009.1|33153.4|33012.4|33153.4|33012.4|33148.6|33007.6|13
1626150460000|2021-07-13 04:27:40|33153.7|33012.7|33162.5|33021.5|33163.5|33022.5|33153.7|33012.7|23
1626150470000|2021-07-13 04:27:50|33163.3|33022.3|33166.5|33025.5|33166.5|33025.5|33162.5|33021.5|15
1626150480000|2021-07-13 04:28:00|33165.3|33024.3|33161.4|33020.4|33166.7|33025.7|33159.5|33018.5|16
1626150490000|2021-07-13 04:28:10|33161|33020|33160.2|33019.2|33161.4|33020.4|33159.6|33018.6|22
1626150500000|2021-07-13 04:28:20|33159.7|33018.7|33160.6|33019.6|33163.3|33022.3|33159.7|33018.7|15
1626150510000|2021-07-13 04:28:30|33160.5|33019.5|33160.6|33019.6|33160.6|33019.6|33158.1|33017.1|4
1626150520000|2021-07-13 04:28:40|33160.3|33019.3|33161.2|33020.2|33163.7|33022.7|33160.3|33019.3|8
1626150530000|2021-07-13 04:28:50|33156.2|33015.2|33152|33011|33159.6|33018.6|33150.4|33009.4|21
1626150540000|2021-07-13 04:29:00|33151.5|33010.5|33150.8|33009.8|33152.9|33011.9|33149.1|33008.1|17
1626150550000|2021-07-13 04:29:10|33152.9|33011.9|33153.7|33012.7|33153.7|33012.7|33151.6|33010.6|5
1626150560000|2021-07-13 04:29:20|33152.9|33011.9|33156|33015|33159.3|33018.3|33152.9|33011.9|13
1626150570000|2021-07-13 04:29:30|33156.4|33015.4|33155|33014|33159.2|33018.2|33155|33014|13
1626150580000|2021-07-13 04:29:40|33154.7|33013.7|33156.5|33015.5|33158.5|33017.5|33154.7|33013.7|8
1626150590000|2021-07-13 04:29:50|33156.6|33015.6|33156.5|33015.5|33157.4|33016.4|33156.5|33015.5|8
1626150600000|2021-07-13 04:30:00|33154.8|33013.8|33158.6|33017.6|33159.6|33018.6|33154.8|33013.8|10
1626150610000|2021-07-13 04:30:10|33159.1|33018.1|33158.5|33017.5|33159.8|33018.8|33158.5|33017.5|9
1626150620000|2021-07-13 04:30:20|33158|33017|33158.1|33017.1|33159.1|33018.1|33158|33017|7
1626150640000|2021-07-13 04:30:40|33158.9|33017.9|33158.9|33017.9|33158.9|33017.9|33158.9|33017.9|1
1626150650000|2021-07-13 04:30:50|33161.6|33020.6|33158.7|33017.7|33162.3|33021.3|33158.5|33017.5|8
1626150660000|2021-07-13 04:31:00|33158.6|33017.6|33158.1|33017.1|33159|33018|33157.9|33016.9|5
1626150670000|2021-07-13 04:31:10|33159.2|33018.2|33158.7|33017.7|33159.2|33018.2|33158.7|33017.7|3
1626150680000|2021-07-13 04:31:20|33158.9|33017.9|33159|33018|33159|33018|33158.7|33017.7|19
1626150690000|2021-07-13 04:31:30|33158.9|33017.9|33161.3|33020.3|33162.3|33021.3|33158.1|33017.1|17
1626150700000|2021-07-13 04:31:40|33159.1|33018.1|33160.6|33019.6|33161.3|33020.3|33159.1|33018.1|5
1626150710000|2021-07-13 04:31:50|33159.3|33018.3|33161.6|33020.6|33161.6|33020.6|33159.3|33018.3|3
1626150720000|2021-07-13 04:32:00|33160.8|33019.8|33163.9|33022.9|33163.9|33022.9|33160.8|33019.8|6
1626150730000|2021-07-13 04:32:10|33162.8|33021.8|33172.3|33031.3|33172.3|33031.3|33162.8|33021.8|11
1626150740000|2021-07-13 04:32:20|33172|33031|33169.7|33028.7|33173|33032|33169.7|33028.7|10
1626150750000|2021-07-13 04:32:30|33169.4|33028.4|33169.7|33028.7|33170.2|33029.2|33169.4|33028.4|19
1626150760000|2021-07-13 04:32:40|33169.4|33028.4|33166.2|33025.2|33170.2|33029.2|33166.2|33025.2|15
1626150770000|2021-07-13 04:32:50|33166.8|33025.8|33161.3|33020.3|33169.8|33028.8|33161.3|33020.3|26
1626150780000|2021-07-13 04:33:00|33161.4|33020.4|33155.9|33014.9|33161.6|33020.6|33155.9|33014.9|10
1626150790000|2021-07-13 04:33:10|33156|33015|33155.9|33014.9|33156|33015|33155.9|33014.9|2
1626150800000|2021-07-13 04:33:20|33155.5|33014.5|33149.3|33008.3|33155.5|33014.5|33149.3|33008.3|20
1626150810000|2021-07-13 04:33:30|33149.1|33008.1|33145.7|33004.7|33149.1|33008.1|33145.7|33004.7|10
1626150820000|2021-07-13 04:33:40|33147.9|33006.9|33147.7|33006.7|33148.2|33007.2|33146.6|33005.6|15
1626150830000|2021-07-13 04:33:50|33147.6|33006.6|33145.2|33004.2|33148.3|33007.3|33145|33004|13
1626150840000|2021-07-13 04:34:00|33145|33004|33138.3|32997.3|33145.2|33004.2|33138.3|32997.3|13
1626150850000|2021-07-13 04:34:10|33136.8|32995.8|33135.4|32994.4|33136.8|32995.8|33132.5|32991.5|20
1626150860000|2021-07-13 04:34:20|33132|32991|33130.9|32989.9|33133|32992|33130.9|32989.9|13
1626150870000|2021-07-13 04:34:30|33128.3|32987.3|33141.2|33000.2|33141.2|33000.2|33128.3|32987.3|17
1626150880000|2021-07-13 04:34:40|33142.9|33001.9|33150|33009|33150|33009|33139.9|32998.9|19
1626150890000|2021-07-13 04:34:50|33147.5|33006.5|33152.5|33011.5|33152.5|33011.5|33146|33005|10
1626150900000|2021-07-13 04:35:00|33150.6|33009.6|33146.6|33005.6|33150.6|33009.6|33146.4|33005.4|26
1626150910000|2021-07-13 04:35:10|33147.1|33006.1|33152|33011|33153|33012|33147|33006|25
1626150920000|2021-07-13 04:35:20|33152.2|33011.2|33152.3|33011.3|33152.8|33011.8|33151|33010|7
1626150930000|2021-07-13 04:35:30|33152.6|33011.6|33161.1|33020.1|33161.6|33020.6|33152.1|33011.1|20
1626150940000|2021-07-13 04:35:40|33158.7|33017.7|33161.4|33020.4|33163.4|33022.4|33158.5|33017.5|22
1626150950000|2021-07-13 04:35:50|33161.9|33020.9|33159.1|33018.1|33162|33021|33159.1|33018.1|9
1626150960000|2021-07-13 04:36:00|33161.5|33020.5|33171.8|33030.8|33171.9|33030.9|33155.9|33014.9|20
1626150970000|2021-07-13 04:36:10|33171.9|33030.9|33173.7|33032.7|33175.6|33034.6|33171.9|33030.9|6
1626150980000|2021-07-13 04:36:20|33174.5|33033.5|33175.5|33034.5|33175.5|33034.5|33166.8|33025.8|26
1626150990000|2021-07-13 04:36:30|33175.7|33034.7|33174.7|33033.7|33175.9|33034.9|33173.5|33032.5|15
1626151000000|2021-07-13 04:36:40|33174.6|33033.6|33177.2|33036.2|33177.4|33036.4|33174.6|33033.6|14
1626151010000|2021-07-13 04:36:50|33177.3|33036.3|33180.8|33039.8|33184|33043|33176.1|33035.1|12
1626151020000|2021-07-13 04:37:00|33179.6|33038.6|33186.8|33045.8|33186.8|33045.8|33175.2|33034.2|25
1626151030000|2021-07-13 04:37:10|33188.8|33047.8|33185.7|33044.7|33191.2|33050.2|33180|33039|14
1626151040000|2021-07-13 04:37:20|33185.2|33044.2|33184.4|33043.4|33185.2|33044.2|33183.7|33042.7|8
1626151050000|2021-07-13 04:37:30|33184.6|33043.6|33173.3|33032.3|33184.8|33043.8|33171.1|33030.1|23
1626151060000|2021-07-13 04:37:40|33173.2|33032.2|33172.8|33031.8|33175.8|33034.8|33170.8|33029.8|27
1626151070000|2021-07-13 04:37:50|33174.6|33033.6|33173.9|33032.9|33174.6|33033.6|33172.1|33031.1|9
1626151080000|2021-07-13 04:38:00|33174.6|33033.6|33174.7|33033.7|33175.1|33034.1|33171.6|33030.6|13
1626151090000|2021-07-13 04:38:10|33174.6|33033.6|33173.7|33032.7|33174.7|33033.7|33172.7|33031.7|12
1626151100000|2021-07-13 04:38:20|33173.1|33032.1|33169.5|33028.5|33173.3|33032.3|33169.5|33028.5|8
1626151110000|2021-07-13 04:38:30|33165.3|33024.3|33164.8|33023.8|33166.7|33025.7|33164.8|33023.8|4
1626151120000|2021-07-13 04:38:40|33165.6|33024.6|33163.9|33022.9|33165.6|33024.6|33163.9|33022.9|5
1626151130000|2021-07-13 04:38:50|33167|33026|33165.7|33024.7|33167|33026|33163.9|33022.9|5
1626151140000|2021-07-13 04:39:00|33168.4|33027.4|33167.3|33026.3|33168.4|33027.4|33163.9|33022.9|9
1626151150000|2021-07-13 04:39:10|33167|33026|33168.1|33027.1|33171.8|33030.8|33166.9|33025.9|15
1626151160000|2021-07-13 04:39:20|33167.9|33026.9|33168.4|33027.4|33169.4|33028.4|33167.5|33026.5|14
1626151170000|2021-07-13 04:39:30|33170.5|33029.5|33170.7|33029.7|33172.3|33031.3|33170.5|33029.5|15
1626151180000|2021-07-13 04:39:40|33173.6|33032.6|33176|33035|33177.3|33036.3|33172.9|33031.9|19
1626151190000|2021-07-13 04:39:50|33175.4|33034.4|33172.6|33031.6|33176.4|33035.4|33172.6|33031.6|22
1626151200000|2021-07-13 04:40:00|33172.9|33031.9|33177.7|33036.7|33184|33043|33172.9|33031.9|13
1626151210000|2021-07-13 04:40:10|33179.7|33038.7|33191.4|33050.4|33191.6|33050.6|33179.7|33038.7|18
1626151220000|2021-07-13 04:40:20|33191.3|33050.3|33192.4|33051.4|33194.7|33053.7|33191|33050|21
1626151230000|2021-07-13 04:40:30|33192.6|33051.6|33192.4|33051.4|33194.2|33053.2|33192.3|33051.3|30
1626151240000|2021-07-13 04:40:40|33192.6|33051.6|33187.8|33046.8|33193.3|33052.3|33184.9|33043.9|14
1626151250000|2021-07-13 04:40:50|33187.9|33046.9|33185.7|33044.7|33187.9|33046.9|33182.6|33041.6|13
1626151260000|2021-07-13 04:41:00|33185.6|33044.6|33184.5|33043.5|33186.9|33045.9|33184.5|33043.5|12
1626151270000|2021-07-13 04:41:10|33184.6|33043.6|33187.6|33046.6|33187.6|33046.6|33183|33042|17
1626151280000|2021-07-13 04:41:20|33187.4|33046.4|33187.6|33046.6|33187.6|33046.6|33185.6|33044.6|11
1626151290000|2021-07-13 04:41:30|33186.7|33045.7|33195.7|33054.7|33198.5|33057.5|33185.6|33044.6|17
1626151300000|2021-07-13 04:41:40|33193.4|33052.4|33195.3|33054.3|33196.3|33055.3|33193.4|33052.4|10
1626151310000|2021-07-13 04:41:50|33196.1|33055.1|33195.2|33054.2|33196.1|33055.1|33195.2|33054.2|3
1626151320000|2021-07-13 04:42:00|33195.1|33054.1|33195.3|33054.3|33196.2|33055.2|33195|33054|7
1626151330000|2021-07-13 04:42:10|33195.5|33054.5|33194.9|33053.9|33195.8|33054.8|33194.9|33053.9|14
1626151340000|2021-07-13 04:42:20|33195.1|33054.1|33193.1|33052.1|33196|33055|33188.6|33047.6|12
1626151350000|2021-07-13 04:42:30|33191.3|33050.3|33187.6|33046.6|33191.9|33050.9|33187.6|33046.6|18
1626151360000|2021-07-13 04:42:40|33187.8|33046.8|33196.3|33055.3|33196.3|33055.3|33187.5|33046.5|32
1626151370000|2021-07-13 04:42:50|33196.5|33055.5|33190.8|33049.8|33196.5|33055.5|33190.4|33049.4|28
1626151380000|2021-07-13 04:43:00|33189.3|33048.3|33190.5|33049.5|33196.7|33055.7|33188.3|33047.3|13
1626151390000|2021-07-13 04:43:10|33190.6|33049.6|33188.8|33047.8|33194.5|33053.5|33188.6|33047.6|7
1626151400000|2021-07-13 04:43:20|33188.6|33047.6|33186.6|33045.6|33191.6|33050.6|33186.6|33045.6|14
1626151410000|2021-07-13 04:43:30|33187|33046|33189.3|33048.3|33189.6|33048.6|33187|33046|15
1626151420000|2021-07-13 04:43:40|33189.8|33048.8|33189.5|33048.5|33190|33049|33189.5|33048.5|5
1626151430000|2021-07-13 04:43:50|33188.1|33047.1|33185.6|33044.6|33188.1|33047.1|33185.6|33044.6|3
1626151440000|2021-07-13 04:44:00|33185.4|33044.4|33182.5|33041.5|33186.5|33045.5|33182.5|33041.5|5
1626151450000|2021-07-13 04:44:10|33181.5|33040.5|33187.1|33046.1|33187.1|33046.1|33181.5|33040.5|11
1626151460000|2021-07-13 04:44:20|33186.7|33045.7|33189.5|33048.5|33190.2|33049.2|33186.7|33045.7|18
1626151470000|2021-07-13 04:44:30|33189.6|33048.6|33194|33053|33194|33053|33189.6|33048.6|6
1626151480000|2021-07-13 04:44:40|33192.3|33051.3|33193.3|33052.3|33194|33053|33192.3|33051.3|3
1626151490000|2021-07-13 04:44:50|33194.5|33053.5|33194.5|33053.5|33196.9|33055.9|33193.5|33052.5|6
1626151500000|2021-07-13 04:45:00|33192.3|33051.3|33196.4|33055.4|33197.4|33056.4|33192.2|33051.2|13
1626151510000|2021-07-13 04:45:10|33195.8|33054.8|33197.5|33056.5|33197.5|33056.5|33195|33054|8
1626151520000|2021-07-13 04:45:20|33196.3|33055.3|33191.7|33050.7|33197.4|33056.4|33191.4|33050.4|16
1626151530000|2021-07-13 04:45:30|33192|33051|33196.6|33055.6|33196.6|33055.6|33188|33047|21
1626151540000|2021-07-13 04:45:40|33196.5|33055.5|33188|33047|33196.8|33055.8|33187.6|33046.6|9
1626151550000|2021-07-13 04:45:50|33187.6|33046.6|33186.4|33045.4|33189.1|33048.1|33186.4|33045.4|10
1626151560000|2021-07-13 04:46:00|33186.7|33045.7|33185.8|33044.8|33187.3|33046.3|33185.8|33044.8|27
1626151570000|2021-07-13 04:46:10|33186.2|33045.2|33180.6|33039.6|33186.2|33045.2|33179.4|33038.4|13
1626151580000|2021-07-13 04:46:20|33181.9|33040.9|33177.4|33036.4|33181.9|33040.9|33177.4|33036.4|16
1626151590000|2021-07-13 04:46:30|33179.7|33038.7|33185.3|33044.3|33188.2|33047.2|33179.7|33038.7|27
1626151600000|2021-07-13 04:46:40|33185.4|33044.4|33188.8|33047.8|33188.8|33047.8|33183.7|33042.7|25
1626151610000|2021-07-13 04:46:50|33189.5|33048.5|33189.6|33048.6|33190.6|33049.6|33189|33048|9
1626151620000|2021-07-13 04:47:00|33189.5|33048.5|33203.9|33062.9|33205|33064|33189.1|33048.1|22
1626151630000|2021-07-13 04:47:10|33204.7|33063.7|33202.6|33061.6|33205.1|33064.1|33198.9|33057.9|31
1626151640000|2021-07-13 04:47:20|33202.8|33061.8|33211.4|33070.4|33211.6|33070.6|33202.8|33061.8|14
1626151650000|2021-07-13 04:47:30|33211.5|33070.5|33215.4|33074.4|33216.2|33075.2|33211.5|33070.5|27
1626151660000|2021-07-13 04:47:40|33215.1|33074.1|33215.6|33074.6|33216.5|33075.5|33212.4|33071.4|20
1626151670000|2021-07-13 04:47:50|33216.5|33075.5|33208.5|33067.5|33216.5|33075.5|33207.5|33066.5|15
1626151680000|2021-07-13 04:48:00|33209|33068|33215.2|33074.2|33216|33075|33209|33068|10
1626151690000|2021-07-13 04:48:10|33215.6|33074.6|33217.3|33076.3|33217.6|33076.6|33215.4|33074.4|15
1626151700000|2021-07-13 04:48:20|33217.8|33076.8|33221|33080|33221|33080|33217.8|33076.8|15
1626151710000|2021-07-13 04:48:30|33221.2|33080.2|33227.7|33086.7|33231.5|33090.5|33221.2|33080.2|11
1626151720000|2021-07-13 04:48:40|33227.9|33086.9|33230.9|33089.9|33232.9|33091.9|33227.9|33086.9|6
1626151730000|2021-07-13 04:48:50|33232|33091|33234.9|33093.9|33234.9|33093.9|33230.8|33089.8|15
1626151740000|2021-07-13 04:49:00|33235|33094|33233.4|33092.4|33237.2|33096.2|33227.1|33086.1|25
1626151750000|2021-07-13 04:49:10|33227.1|33086.1|33211.8|33070.8|33227.1|33086.1|33211.8|33070.8|22
1626151760000|2021-07-13 04:49:20|33212|33071|33214.3|33073.3|33214.3|33073.3|33211.2|33070.2|11
1626151770000|2021-07-13 04:49:30|33214.5|33073.5|33210.9|33069.9|33214.5|33073.5|33207.3|33066.3|24
1626151780000|2021-07-13 04:49:40|33210.8|33069.8|33212.6|33071.6|33215.7|33074.7|33210.8|33069.8|24
1626151790000|2021-07-13 04:49:50|33212.5|33071.5|33208.2|33067.2|33212.5|33071.5|33202|33061|14
1626151800000|2021-07-13 04:50:00|33210|33069|33217.7|33076.7|33219.6|33078.6|33209|33068|14
1626151810000|2021-07-13 04:50:10|33217.3|33076.3|33222.7|33081.7|33222.7|33081.7|33210.7|33069.7|26
1626151820000|2021-07-13 04:50:20|33222|33081|33227.7|33086.7|33229.5|33088.5|33219.7|33078.7|23
1626151830000|2021-07-13 04:50:30|33227.5|33086.5|33220.7|33079.7|33229.3|33088.3|33220.7|33079.7|30
1626151840000|2021-07-13 04:50:40|33219.9|33078.9|33216.1|33075.1|33220.3|33079.3|33215.7|33074.7|11
1626151850000|2021-07-13 04:50:50|33215.7|33074.7|33218.9|33077.9|33219.8|33078.8|33213.6|33072.6|22
1626151860000|2021-07-13 04:51:00|33218.4|33077.4|33211.2|33070.2|33218.4|33077.4|33209.4|33068.4|10
1626151870000|2021-07-13 04:51:10|33211|33070|33198|33057|33215.3|33074.3|33196.5|33055.5|17
1626151880000|2021-07-13 04:51:20|33197.8|33056.8|33199.8|33058.8|33199.8|33058.8|33193.1|33052.1|32
1626151890000|2021-07-13 04:51:30|33197.6|33056.6|33197.3|33056.3|33197.9|33056.9|33194.3|33053.3|23
1626151900000|2021-07-13 04:51:40|33197.6|33056.6|33196.3|33055.3|33198.5|33057.5|33195.6|33054.6|18
1626151910000|2021-07-13 04:51:50|33196.5|33055.5|33194.4|33053.4|33198.7|33057.7|33194.4|33053.4|10
1626151920000|2021-07-13 04:52:00|33194.6|33053.6|33209.2|33068.2|33209.2|33068.2|33194.4|33053.4|14
1626151930000|2021-07-13 04:52:10|33209.1|33068.1|33201.8|33060.8|33211.1|33070.1|33199.1|33058.1|23
1626151940000|2021-07-13 04:52:20|33201.5|33060.5|33189|33048|33201.5|33060.5|33186.1|33045.1|21
1626151950000|2021-07-13 04:52:30|33187.9|33046.9|33187.3|33046.3|33189.2|33048.2|33186.3|33045.3|13
1626151960000|2021-07-13 04:52:40|33187.4|33046.4|33185.6|33044.6|33187.8|33046.8|33185.6|33044.6|10
1626151970000|2021-07-13 04:52:50|33185.7|33044.7|33177.2|33036.2|33186.3|33045.3|33177.1|33036.1|13
1626151980000|2021-07-13 04:53:00|33177.3|33036.3|33178.2|33037.2|33178.2|33037.2|33177.2|33036.2|5
1626151990000|2021-07-13 04:53:10|33178.1|33037.1|33178.2|33037.2|33178.3|33037.3|33178|33037|9
1626152000000|2021-07-13 04:53:20|33177.8|33036.8|33178.7|33037.7|33178.7|33037.7|33177.2|33036.2|10
1626152010000|2021-07-13 04:53:30|33178.9|33037.9|33180.3|33039.3|33181.4|33040.4|33178.9|33037.9|7
1626152020000|2021-07-13 04:53:40|33180.7|33039.7|33180.7|33039.7|33181.8|33040.8|33180.3|33039.3|9
1626152030000|2021-07-13 04:53:50|33180.6|33039.6|33179.7|33038.7|33180.6|33039.6|33178.1|33037.1|11
1626152040000|2021-07-13 04:54:00|33179.9|33038.9|33181.3|33040.3|33181.3|33040.3|33179|33038|12
1626152050000|2021-07-13 04:54:10|33181.6|33040.6|33182|33041|33182.4|33041.4|33181.1|33040.1|12
1626152060000|2021-07-13 04:54:20|33182.5|33041.5|33195.6|33054.6|33195.6|33054.6|33182.5|33041.5|21
1626152070000|2021-07-13 04:54:30|33195.7|33054.7|33192.4|33051.4|33198.6|33057.6|33192.4|33051.4|8
1626152080000|2021-07-13 04:54:40|33195.2|33054.2|33191.7|33050.7|33196.6|33055.6|33190.7|33049.7|8
1626152090000|2021-07-13 04:54:50|33190.7|33049.7|33187.4|33046.4|33196.5|33055.5|33186|33045|13
1626152100000|2021-07-13 04:55:00|33191|33050|33182.4|33041.4|33191|33050|33180|33039|16
1626152110000|2021-07-13 04:55:10|33182.5|33041.5|33182.9|33041.9|33183.4|33042.4|33177.5|33036.5|24
1626152120000|2021-07-13 04:55:20|33182.8|33041.8|33189|33048|33192.6|33051.6|33181.7|33040.7|22
1626152130000|2021-07-13 04:55:30|33189.4|33048.4|33186.7|33045.7|33189.4|33048.4|33184|33043|10
1626152140000|2021-07-13 04:55:40|33192.6|33051.6|33193|33052|33193|33052|33186.5|33045.5|10
1626152150000|2021-07-13 04:55:50|33193.1|33052.1|33193.1|33052.1|33193.1|33052.1|33191.7|33050.7|4
1626152160000|2021-07-13 04:56:00|33192.7|33051.7|33191.5|33050.5|33193.2|33052.2|33191.4|33050.4|6
1626152170000|2021-07-13 04:56:10|33192.8|33051.8|33192.8|33051.8|33193.5|33052.5|33192.8|33051.8|3
1626152180000|2021-07-13 04:56:20|33193|33052|33193.3|33052.3|33193.3|33052.3|33193|33052|2
1626152190000|2021-07-13 04:56:30|33193.4|33052.4|33195.3|33054.3|33195.3|33054.3|33193.4|33052.4|10
1626152200000|2021-07-13 04:56:40|33194.5|33053.5|33201.3|33060.3|33201.3|33060.3|33193.4|33052.4|17
1626152210000|2021-07-13 04:56:50|33202.3|33061.3|33202.5|33061.5|33204.7|33063.7|33199.4|33058.4|23
1626152220000|2021-07-13 04:57:00|33202.6|33061.6|33203.7|33062.7|33203.7|33062.7|33201.8|33060.8|7
1626152230000|2021-07-13 04:57:10|33204.4|33063.4|33197.5|33056.5|33204.4|33063.4|33197.2|33056.2|19
1626152240000|2021-07-13 04:57:20|33197.8|33056.8|33197.4|33056.4|33198.7|33057.7|33197.3|33056.3|7
1626152250000|2021-07-13 04:57:30|33198.2|33057.2|33194.5|33053.5|33198.4|33057.4|33194.5|33053.5|14
1626152260000|2021-07-13 04:57:40|33196.4|33055.4|33202.9|33061.9|33202.9|33061.9|33196.4|33055.4|6
1626152270000|2021-07-13 04:57:50|33202.3|33061.3|33201.3|33060.3|33203.3|33062.3|33200.8|33059.8|26
1626152280000|2021-07-13 04:58:00|33200.1|33059.1|33202.2|33061.2|33203.5|33062.5|33200.1|33059.1|6
1626152290000|2021-07-13 04:58:10|33203.5|33062.5|33202.2|33061.2|33203.8|33062.8|33201.4|33060.4|12
1626152300000|2021-07-13 04:58:20|33202.1|33061.1|33203.6|33062.6|33203.6|33062.6|33202|33061|9
1626152310000|2021-07-13 04:58:30|33203.8|33062.8|33212.9|33071.9|33212.9|33071.9|33203.8|33062.8|16
1626152320000|2021-07-13 04:58:40|33212.7|33071.7|33213.4|33072.4|33213.6|33072.6|33211.1|33070.1|12
1626152330000|2021-07-13 04:58:50|33211.7|33070.7|33211.1|33070.1|33211.7|33070.7|33211.1|33070.1|2
1626152340000|2021-07-13 04:59:00|33207.3|33066.3|33204.4|33063.4|33208.7|33067.7|33204.2|33063.2|10
1626152350000|2021-07-13 04:59:10|33205|33064|33204.1|33063.1|33205|33064|33203.4|33062.4|4
1626152360000|2021-07-13 04:59:20|33204.7|33063.7|33203.8|33062.8|33204.7|33063.7|33202.4|33061.4|9
1626152370000|2021-07-13 04:59:30|33204.3|33063.3|33199.5|33058.5|33204.3|33063.3|33199.5|33058.5|5
1626152380000|2021-07-13 04:59:40|33197.2|33056.2|33195.4|33054.4|33198.5|33057.5|33189|33048|19
1626152390000|2021-07-13 04:59:50|33196.5|33055.5|33196.6|33055.6|33196.6|33055.6|33195.7|33054.7|14
1626152400000|2021-07-13 05:00:00|33197.3|33056.3|33204.9|33063.9|33205.5|33064.5|33197.3|33056.3|24
1626152410000|2021-07-13 05:00:10|33205.3|33064.3|33207.2|33066.2|33209.4|33068.4|33204.6|33063.6|27
1626152420000|2021-07-13 05:00:20|33205.9|33064.9|33204|33063|33209|33068|33202.8|33061.8|15
1626152430000|2021-07-13 05:00:30|33206.6|33065.6|33210|33069|33210.5|33069.5|33206.6|33065.6|11
1626152440000|2021-07-13 05:00:40|33210.5|33069.5|33212.2|33071.2|33221.5|33080.5|33209.8|33068.8|21
1626152450000|2021-07-13 05:00:50|33212.3|33071.3|33210.8|33069.8|33213.2|33072.2|33210.8|33069.8|11
1626152460000|2021-07-13 05:01:00|33211.1|33070.1|33211.4|33070.4|33213.1|33072.1|33211.1|33070.1|11
1626152470000|2021-07-13 05:01:10|33212.4|33071.4|33210.7|33069.7|33212.4|33071.4|33210.7|33069.7|5
1626152480000|2021-07-13 05:01:20|33210.3|33069.3|33209.9|33068.9|33210.3|33069.3|33209.9|33068.9|2
1626152490000|2021-07-13 05:01:30|33208.1|33067.1|33208|33067|33208.9|33067.9|33207.9|33066.9|9
1626152500000|2021-07-13 05:01:40|33207.9|33066.9|33206.4|33065.4|33210.4|33069.4|33206|33065|11
1626152510000|2021-07-13 05:01:50|33207|33066|33206.3|33065.3|33210.4|33069.4|33205.5|33064.5|19
1626152520000|2021-07-13 05:02:00|33205.6|33064.6|33206|33065|33206|33065|33203.6|33062.6|12
1626152530000|2021-07-13 05:02:10|33205.6|33064.6|33205.2|33064.2|33207.1|33066.1|33205.2|33064.2|6
1626152540000|2021-07-13 05:02:20|33206.5|33065.5|33205.2|33064.2|33206.5|33065.5|33205.2|33064.2|10
1626152550000|2021-07-13 05:02:30|33207.9|33066.9|33204|33063|33208.4|33067.4|33203.6|33062.6|8
1626152560000|2021-07-13 05:02:40|33203.6|33062.6|33202.8|33061.8|33203.6|33062.6|33201.2|33060.2|5
1626152570000|2021-07-13 05:02:50|33202.6|33061.6|33194|33053|33202.6|33061.6|33193|33052|11
1626152580000|2021-07-13 05:03:00|33199.6|33058.6|33201.8|33060.8|33202.5|33061.5|33199.6|33058.6|11
1626152590000|2021-07-13 05:03:10|33200.2|33059.2|33199|33058|33200.5|33059.5|33197.1|33056.1|18
1626152600000|2021-07-13 05:03:20|33197.4|33056.4|33191.7|33050.7|33199.6|33058.6|33191.7|33050.7|14
1626152610000|2021-07-13 05:03:30|33194.8|33053.8|33190.8|33049.8|33194.8|33053.8|33190.8|33049.8|6
1626152620000|2021-07-13 05:03:40|33191.7|33050.7|33184.4|33043.4|33191.7|33050.7|33183|33042|9
1626152630000|2021-07-13 05:03:50|33184.5|33043.5|33179|33038|33187.9|33046.9|33176.9|33035.9|24
1626152640000|2021-07-13 05:04:00|33178.5|33037.5|33175.8|33034.8|33179.3|33038.3|33175.2|33034.2|14
1626152650000|2021-07-13 05:04:10|33178.4|33037.4|33177.5|33036.5|33178.6|33037.6|33175|33034|10
1626152660000|2021-07-13 05:04:20|33177.4|33036.4|33177.5|33036.5|33177.6|33036.6|33177|33036|8
1626152670000|2021-07-13 05:04:30|33176|33035|33180|33039|33181|33040|33176|33035|10
1626152680000|2021-07-13 05:04:40|33177.5|33036.5|33172.1|33031.1|33180|33039|33171.9|33030.9|10
1626152690000|2021-07-13 05:04:50|33169.8|33028.8|33166.8|33025.8|33169.8|33028.8|33163.1|33022.1|14
1626152700000|2021-07-13 05:05:00|33164.9|33023.9|33162.5|33021.5|33166.8|33025.8|33162.5|33021.5|5
1626152710000|2021-07-13 05:05:10|33162.4|33021.4|33158.9|33017.9|33165|33024|33158.8|33017.8|16
1626152720000|2021-07-13 05:05:20|33159.1|33018.1|33152.4|33011.4|33159.1|33018.1|33150.6|33009.6|15
1626152730000|2021-07-13 05:05:30|33150.9|33009.9|33151.4|33010.4|33153.7|33012.7|33149.1|33008.1|12
1626152740000|2021-07-13 05:05:40|33149.4|33008.4|33146.1|33005.1|33153.4|33012.4|33146.1|33005.1|17
1626152750000|2021-07-13 05:05:50|33144.4|33003.4|33139|32998|33144.4|33003.4|33139|32998|13
1626152760000|2021-07-13 05:06:00|33139.1|32998.1|33113|32972|33139.1|32998.1|33107.5|32966.5|28
1626152770000|2021-07-13 05:06:10|33112.8|32971.8|33108.2|32967.2|33113.3|32972.3|33108.2|32967.2|17
1626152780000|2021-07-13 05:06:20|33107|32966|33104.7|32963.7|33107.9|32966.9|33103.8|32962.8|29
1626152790000|2021-07-13 05:06:30|33106.2|32965.2|33098.2|32957.2|33108.2|32967.2|33098.2|32957.2|29
1626152800000|2021-07-13 05:06:40|33096.6|32955.6|33095.9|32954.9|33099.1|32958.1|33094.1|32953.1|19
1626152810000|2021-07-13 05:06:50|33096|32955|33097.7|32956.7|33099.8|32958.8|33096|32955|18
1626152820000|2021-07-13 05:07:00|33097.4|32956.4|33096.9|32955.9|33098.8|32957.8|33096.3|32955.3|18
1626152830000|2021-07-13 05:07:10|33097.2|32956.2|33097.6|32956.6|33097.7|32956.7|33094.6|32953.6|12
1626152840000|2021-07-13 05:07:20|33097.5|32956.5|33092.4|32951.4|33097.5|32956.5|33092.4|32951.4|13
1626152850000|2021-07-13 05:07:30|33093.2|32952.2|33090.2|32949.2|33093.2|32952.2|33090.2|32949.2|10
1626152860000|2021-07-13 05:07:40|33090.1|32949.1|33090.1|32949.1|33090.1|32949.1|33090.1|32949.1|1
1626152870000|2021-07-13 05:07:50|33090.2|32949.2|33088.9|32947.9|33090.2|32949.2|33087.9|32946.9|5
1626152880000|2021-07-13 05:08:00|33089.1|32948.1|33091.3|32950.3|33092.4|32951.4|33088.9|32947.9|25
1626152890000|2021-07-13 05:08:10|33091.6|32950.6|33102.4|32961.4|33104.6|32963.6|33091.6|32950.6|24
1626152900000|2021-07-13 05:08:20|33104.3|32963.3|33104.3|32963.3|33108.6|32967.6|33103.3|32962.3|22
1626152910000|2021-07-13 05:08:30|33103.4|32962.4|33096|32955|33103.6|32962.6|33094|32953|19
1626152920000|2021-07-13 05:08:40|33096.4|32955.4|33091.8|32950.8|33099.4|32958.4|33091.8|32950.8|26
1626152930000|2021-07-13 05:08:50|33092|32951|33061.6|32920.6|33093.2|32952.2|33059.8|32918.8|33
1626152940000|2021-07-13 05:09:00|33059.2|32918.2|33060.9|32919.9|33061.3|32920.3|33057.1|32916.1|23
1626152950000|2021-07-13 05:09:10|33060.3|32919.3|33057.2|32916.2|33061.6|32920.6|33055.4|32914.4|23
1626152960000|2021-07-13 05:09:20|33056.9|32915.9|33056.9|32915.9|33057|32916|33052.5|32911.5|27
1626152970000|2021-07-13 05:09:30|33057.2|32916.2|33058.1|32917.1|33061.2|32920.2|33057.1|32916.1|15
1626152980000|2021-07-13 05:09:40|33057.1|32916.1|33058.3|32917.3|33058.5|32917.5|33057.1|32916.1|8
1626152990000|2021-07-13 05:09:50|33057.5|32916.5|33056.6|32915.6|33057.5|32916.5|33054.4|32913.4|18
1626153000000|2021-07-13 05:10:00|33056.8|32915.8|33065.9|32924.9|33066.2|32925.2|33056.8|32915.8|13
1626153010000|2021-07-13 05:10:10|33063.9|32922.9|33058.7|32917.7|33064.6|32923.6|33055.7|32914.7|30
1626153020000|2021-07-13 05:10:20|33059|32918|33055.8|32914.8|33059|32918|33052.1|32911.1|29
1626153030000|2021-07-13 05:10:30|33055.5|32914.5|33043.2|32902.2|33055.9|32914.9|33041.6|32900.6|31
1626153040000|2021-07-13 05:10:40|33040.4|32899.4|33018.6|32877.6|33040.4|32899.4|33018.6|32877.6|33
1626153050000|2021-07-13 05:10:50|33018.2|32877.2|33015.8|32874.8|33019|32878|33015.3|32874.3|28
1626153060000|2021-07-13 05:11:00|33015.3|32874.3|33020|32879|33021.2|32880.2|33014.3|32873.3|13
1626153070000|2021-07-13 05:11:10|33021|32880|33021|32880|33022|32881|33019.6|32878.6|13
1626153080000|2021-07-13 05:11:20|33021.1|32880.1|33029.4|32888.4|33030|32889|33021.1|32880.1|24
1626153090000|2021-07-13 05:11:30|33029.6|32888.6|33030.7|32889.7|33033.9|32892.9|33028.4|32887.4|22
1626153100000|2021-07-13 05:11:40|33030.5|32889.5|33026.5|32885.5|33030.5|32889.5|33026.2|32885.2|14
1626153110000|2021-07-13 05:11:50|33026|32885|33026.5|32885.5|33027.4|32886.4|33025.7|32884.7|11
1626153120000|2021-07-13 05:12:00|33026.1|32885.1|33026.7|32885.7|33030.5|32889.5|33024.9|32883.9|21
1626153130000|2021-07-13 05:12:10|33026.2|32885.2|33025.1|32884.1|33030|32889|33024.7|32883.7|14
1626153140000|2021-07-13 05:12:20|33025.9|32884.9|33025.5|32884.5|33028.5|32887.5|33024.4|32883.4|7
1626153150000|2021-07-13 05:12:30|33028.5|32887.5|33019.7|32878.7|33029.1|32888.1|33018.9|32877.9|12
1626153160000|2021-07-13 05:12:40|33024.1|32883.1|33010.8|32869.8|33024.1|32883.1|33007.5|32866.5|30
1626153170000|2021-07-13 05:12:50|33011.3|32870.3|33010.3|32869.3|33012.5|32871.5|33008.2|32867.2|17
1626153180000|2021-07-13 05:13:00|33010.1|32869.1|33011.1|32870.1|33014.3|32873.3|33010.1|32869.1|21
1626153190000|2021-07-13 05:13:10|33010.9|32869.9|33009.6|32868.6|33011|32870|33007.7|32866.7|11
1626153200000|2021-07-13 05:13:20|33007.3|32866.3|33001.7|32860.7|33009.1|32868.1|32997.9|32856.9|17
1626153210000|2021-07-13 05:13:30|33002.6|32861.6|32985.7|32844.7|33002.6|32861.6|32984.5|32843.5|28
1626153220000|2021-07-13 05:13:40|32985.8|32844.8|32973.8|32832.8|32990.2|32849.2|32973.7|32832.7|21
1626153230000|2021-07-13 05:13:50|32973.7|32832.7|32973.1|32832.1|32979.8|32838.8|32972.7|32831.7|33
1626153240000|2021-07-13 05:14:00|32971.1|32830.1|32969.1|32828.1|32974.9|32833.9|32969.1|32828.1|16
1626153250000|2021-07-13 05:14:10|32969.3|32828.3|32982.7|32841.7|32986.6|32845.6|32966.8|32825.8|27
1626153260000|2021-07-13 05:14:20|32983.2|32842.2|32981.1|32840.1|32988.2|32847.2|32979.8|32838.8|28
1626153270000|2021-07-13 05:14:30|32981.4|32840.4|32982.6|32841.6|32984.8|32843.8|32980.4|32839.4|24
1626153280000|2021-07-13 05:14:40|32982.5|32841.5|32981.8|32840.8|32985.2|32844.2|32981.8|32840.8|13
1626153290000|2021-07-13 05:14:50|32982.7|32841.7|32977.1|32836.1|32984.9|32843.9|32977.1|32836.1|18
1626153300000|2021-07-13 05:15:00|32977|32836|32946.4|32805.4|32978.9|32837.9|32946.4|32805.4|32
1626153310000|2021-07-13 05:15:10|32946.7|32805.7|32950.7|32809.7|32954.8|32813.8|32946.7|32805.7|26
1626153320000|2021-07-13 05:15:20|32950|32809|32934.5|32793.5|32952|32811|32934.5|32793.5|26
1626153330000|2021-07-13 05:15:30|32934.2|32793.2|32948.9|32807.9|32949.1|32808.1|32926.2|32785.2|27
1626153340000|2021-07-13 05:15:40|32946.9|32805.9|32946.3|32805.3|32953.7|32812.7|32946.1|32805.1|26
1626153350000|2021-07-13 05:15:50|32946.6|32805.6|32943.3|32802.3|32947.5|32806.5|32940.6|32799.6|24
1626153360000|2021-07-13 05:16:00|32944.3|32803.3|32945.4|32804.4|32949.4|32808.4|32944.3|32803.3|20
1626153370000|2021-07-13 05:16:10|32944.5|32803.5|32943.5|32802.5|32945.2|32804.2|32942.8|32801.8|20
1626153380000|2021-07-13 05:16:20|32941.1|32800.1|32937.1|32796.1|32942.4|32801.4|32936.7|32795.7|19
1626153390000|2021-07-13 05:16:30|32935.8|32794.8|32935.2|32794.2|32939.2|32798.2|32933.6|32792.6|29
1626153400000|2021-07-13 05:16:40|32935|32794|32931.8|32790.8|32935|32794|32920.8|32779.8|21
1626153410000|2021-07-13 05:16:50|32932.4|32791.4|32912.8|32771.8|32932.4|32791.4|32910.3|32769.3|34
1626153420000|2021-07-13 05:17:00|32911.3|32770.3|32901.5|32760.5|32920.5|32779.5|32901.4|32760.4|34
1626153430000|2021-07-13 05:17:10|32899.9|32758.9|32899.9|32758.9|32904.7|32763.7|32887|32746|36
1626153440000|2021-07-13 05:17:20|32898.2|32757.2|32898.3|32757.3|32904.3|32763.3|32895.5|32754.5|21
1626153450000|2021-07-13 05:17:30|32898.9|32757.9|32887.3|32746.3|32899.4|32758.4|32886.5|32745.5|30
1626153460000|2021-07-13 05:17:40|32886.5|32745.5|32856.8|32715.8|32887.1|32746.1|32850.4|32709.4|31
1626153470000|2021-07-13 05:17:50|32856.6|32715.6|32873.6|32732.6|32873.6|32732.6|32856|32715|29
1626153480000|2021-07-13 05:18:00|32874|32733|32891.8|32750.8|32891.8|32750.8|32874|32733|27
1626153490000|2021-07-13 05:18:10|32891.6|32750.6|32885.7|32744.7|32891.7|32750.7|32885.6|32744.6|23
1626153500000|2021-07-13 05:18:20|32885.6|32744.6|32885.1|32744.1|32889|32748|32882.3|32741.3|22
1626153510000|2021-07-13 05:18:30|32885.2|32744.2|32890.2|32749.2|32890.2|32749.2|32884.1|32743.1|15
1626153520000|2021-07-13 05:18:40|32889.6|32748.6|32898.9|32757.9|32900.8|32759.8|32889.6|32748.6|22
1626153530000|2021-07-13 05:18:50|32898.5|32757.5|32881.8|32740.8|32901.8|32760.8|32881.8|32740.8|30
1626153540000|2021-07-13 05:19:00|32880.7|32739.7|32868.1|32727.1|32880.7|32739.7|32868.1|32727.1|12
1626153550000|2021-07-13 05:19:10|32867.7|32726.7|32869.2|32728.2|32871.8|32730.8|32858.6|32717.6|36
1626153560000|2021-07-13 05:19:20|32869.4|32728.4|32868.4|32727.4|32870.5|32729.5|32867.8|32726.8|30
1626153570000|2021-07-13 05:19:30|32868.3|32727.3|32884.9|32743.9|32888.5|32747.5|32868.1|32727.1|36
1626153580000|2021-07-13 05:19:40|32884|32743|32882.7|32741.7|32884.2|32743.2|32880.3|32739.3|14
1626153590000|2021-07-13 05:19:50|32884.2|32743.2|32889.8|32748.8|32889.8|32748.8|32882.4|32741.4|24
1626153600000|2021-07-13 05:20:00|32890.2|32749.2|32910.7|32769.7|32911.5|32770.5|32887.3|32746.3|36
1626153610000|2021-07-13 05:20:10|32910.8|32769.8|32908.6|32767.6|32914.4|32773.4|32906.4|32765.4|29
1626153620000|2021-07-13 05:20:20|32907.5|32766.5|32909.4|32768.4|32911.2|32770.2|32907.2|32766.2|22
1626153630000|2021-07-13 05:20:30|32907.9|32766.9|32914.5|32773.5|32914.5|32773.5|32907.9|32766.9|12
1626153640000|2021-07-13 05:20:40|32914.7|32773.7|32909.8|32768.8|32918.6|32777.6|32909.8|32768.8|17
1626153650000|2021-07-13 05:20:50|32915.5|32774.5|32920.2|32779.2|32920.5|32779.5|32915.4|32774.4|12
1626153660000|2021-07-13 05:21:00|32921.5|32780.5|32929|32788|32933.2|32792.2|32921.4|32780.4|30
1626153670000|2021-07-13 05:21:10|32928.9|32787.9|32937|32796|32943.1|32802.1|32928.9|32787.9|28
1626153680000|2021-07-13 05:21:20|32937.3|32796.3|32930.3|32789.3|32939.5|32798.5|32930.3|32789.3|20
1626153690000|2021-07-13 05:21:30|32930.5|32789.5|32944|32803|32944|32803|32930.5|32789.5|24
1626153700000|2021-07-13 05:21:40|32943.1|32802.1|32953|32812|32953.2|32812.2|32943.1|32802.1|23
1626153710000|2021-07-13 05:21:50|32953.1|32812.1|32947.2|32806.2|32953.6|32812.6|32945.3|32804.3|15
1626153720000|2021-07-13 05:22:00|32944.3|32803.3|32954|32813|32954|32813|32944.3|32803.3|26
1626153730000|2021-07-13 05:22:10|32953.4|32812.4|32968.6|32827.6|32968.6|32827.6|32953.4|32812.4|23
1626153740000|2021-07-13 05:22:20|32950.5|32809.5|32962.1|32821.1|32970.4|32829.4|32950.5|32809.5|25
1626153750000|2021-07-13 05:22:30|32962.3|32821.3|32964.8|32823.8|32967.5|32826.5|32962.3|32821.3|19
1626153760000|2021-07-13 05:22:40|32965.8|32824.8|32967.5|32826.5|32967.5|32826.5|32965.8|32824.8|3
1626153770000|2021-07-13 05:22:50|32968.6|32827.6|32965.5|32824.5|32968.6|32827.6|32965.5|32824.5|3
1626153780000|2021-07-13 05:23:00|32965.9|32824.9|32949.8|32808.8|32965.9|32824.9|32949.1|32808.1|26
1626153790000|2021-07-13 05:23:10|32950.5|32809.5|32958.9|32817.9|32961.2|32820.2|32950.5|32809.5|22
1626153800000|2021-07-13 05:23:20|32958|32817|32963.7|32822.7|32965.2|32824.2|32954.5|32813.5|17
1626153810000|2021-07-13 05:23:30|32964.5|32823.5|32961.6|32820.6|32964.5|32823.5|32957.9|32816.9|10
1626153820000|2021-07-13 05:23:40|32961.7|32820.7|32961.7|32820.7|32961.7|32820.7|32961.7|32820.7|1
1626153830000|2021-07-13 05:23:50|32961.8|32820.8|32961.7|32820.7|32961.8|32820.8|32960.7|32819.7|4
1626153840000|2021-07-13 05:24:00|32961.8|32820.8|32960.5|32819.5|32962.8|32821.8|32959.4|32818.4|9
1626153850000|2021-07-13 05:24:10|32962|32821|32947.3|32806.3|32962.1|32821.1|32946|32805|22
1626153860000|2021-07-13 05:24:20|32947.9|32806.9|32950|32809|32950|32809|32946.6|32805.6|19
1626153870000|2021-07-13 05:24:30|32945|32804|32945.5|32804.5|32949.2|32808.2|32944.1|32803.1|17
1626153880000|2021-07-13 05:24:40|32945.4|32804.4|32935.8|32794.8|32945.4|32804.4|32933.2|32792.2|14
1626153890000|2021-07-13 05:24:50|32935.7|32794.7|32938.7|32797.7|32940.5|32799.5|32935.7|32794.7|26
1626153900000|2021-07-13 05:25:00|32938.6|32797.6|32945.6|32804.6|32945.6|32804.6|32937.8|32796.8|14
1626153910000|2021-07-13 05:25:10|32946.5|32805.5|32947|32806|32947.4|32806.4|32942.9|32801.9|21
1626153920000|2021-07-13 05:25:20|32946.5|32805.5|32947|32806|32948.6|32807.6|32944.5|32803.5|8
1626153930000|2021-07-13 05:25:30|32946.5|32805.5|32953.4|32812.4|32953.5|32812.5|32944.5|32803.5|13
1626153940000|2021-07-13 05:25:40|32954.5|32813.5|32964.6|32823.6|32967.7|32826.7|32954.5|32813.5|21
1626153950000|2021-07-13 05:25:50|32964|32823|32970.1|32829.1|32971.3|32830.3|32964|32823|24
1626153960000|2021-07-13 05:26:00|32970.2|32829.2|32961.3|32820.3|32970.6|32829.6|32961.3|32820.3|19
1626153970000|2021-07-13 05:26:10|32960.9|32819.9|32960.3|32819.3|32961.6|32820.6|32959.4|32818.4|7
1626153980000|2021-07-13 05:26:20|32964.9|32823.9|32956.8|32815.8|32965.7|32824.7|32956.8|32815.8|20
1626153990000|2021-07-13 05:26:30|32957.2|32816.2|32956.3|32815.3|32957.9|32816.9|32955.8|32814.8|17
1626154000000|2021-07-13 05:26:40|32956.6|32815.6|32956.1|32815.1|32956.6|32815.6|32954.9|32813.9|13
1626154010000|2021-07-13 05:26:50|32955.9|32814.9|32956.3|32815.3|32956.3|32815.3|32955.8|32814.8|13
1626154020000|2021-07-13 05:27:00|32956.5|32815.5|32956.3|32815.3|32958.2|32817.2|32956.1|32815.1|15
1626154030000|2021-07-13 05:27:10|32954.9|32813.9|32936.7|32795.7|32958|32817|32936.7|32795.7|24
1626154040000|2021-07-13 05:27:20|32936.5|32795.5|32936.7|32795.7|32937.6|32796.6|32935.6|32794.6|19
1626154050000|2021-07-13 05:27:30|32937.9|32796.9|32932.4|32791.4|32941.1|32800.1|32930.9|32789.9|29
1626154060000|2021-07-13 05:27:40|32922.3|32781.3|32919.7|32778.7|32922.3|32781.3|32917.3|32776.3|12
1626154070000|2021-07-13 05:27:50|32919.1|32778.1|32913.2|32772.2|32919.6|32778.6|32913.2|32772.2|8
1626154080000|2021-07-13 05:28:00|32912.9|32771.9|32889.5|32748.5|32915.9|32774.9|32889.5|32748.5|24
1626154090000|2021-07-13 05:28:10|32886.9|32745.9|32884.8|32743.8|32890.6|32749.6|32884.8|32743.8|18
1626154100000|2021-07-13 05:28:20|32884.7|32743.7|32905.4|32764.4|32905.4|32764.4|32884.2|32743.2|28
1626154110000|2021-07-13 05:28:30|32903.5|32762.5|32895.1|32754.1|32908.1|32767.1|32893.9|32752.9|33
1626154120000|2021-07-13 05:28:40|32894.9|32753.9|32894.9|32753.9|32898|32757|32889.1|32748.1|38
1626154130000|2021-07-13 05:28:50|32893.9|32752.9|32890|32749|32899.1|32758.1|32890|32749|30
1626154140000|2021-07-13 05:29:00|32889.1|32748.1|32903.2|32762.2|32903.3|32762.3|32889.1|32748.1|23
1626154150000|2021-07-13 05:29:10|32904.5|32763.5|32916.7|32775.7|32916.9|32775.9|32903.6|32762.6|29
1626154160000|2021-07-13 05:29:20|32915.9|32774.9|32908.3|32767.3|32915.9|32774.9|32905.9|32764.9|34
1626154170000|2021-07-13 05:29:30|32906.8|32765.8|32908.4|32767.4|32908.6|32767.6|32906.7|32765.7|26
1626154180000|2021-07-13 05:29:40|32908|32767|32908.2|32767.2|32909|32768|32908|32767|15
1626154190000|2021-07-13 05:29:50|32908.3|32767.3|32893.5|32752.5|32909.7|32768.7|32893.5|32752.5|15
1626154200000|2021-07-13 05:30:00|32897.3|32756.3|32910.6|32769.6|32912.2|32771.2|32896.2|32755.2|32
1626154210000|2021-07-13 05:30:10|32911.6|32770.6|32935.5|32794.5|32935.8|32794.8|32911.6|32770.6|30
1626154220000|2021-07-13 05:30:20|32933.5|32792.5|32935.9|32794.9|32937.1|32796.1|32932.6|32791.6|19
1626154230000|2021-07-13 05:30:30|32936.4|32795.4|32941.8|32800.8|32943.3|32802.3|32934.3|32793.3|28
1626154240000|2021-07-13 05:30:40|32942.5|32801.5|32937.6|32796.6|32944.2|32803.2|32935.8|32794.8|26
1626154250000|2021-07-13 05:30:50|32937.5|32796.5|32941.9|32800.9|32942.8|32801.8|32935.8|32794.8|21
1626154260000|2021-07-13 05:31:00|32940.5|32799.5|32938|32797|32942.4|32801.4|32933.7|32792.7|16
1626154270000|2021-07-13 05:31:10|32937.3|32796.3|32934.1|32793.1|32938.5|32797.5|32934.1|32793.1|18
1626154280000|2021-07-13 05:31:20|32931.8|32790.8|32919.3|32778.3|32931.8|32790.8|32918.2|32777.2|36
1626154290000|2021-07-13 05:31:30|32920.2|32779.2|32919.7|32778.7|32920.5|32779.5|32918.8|32777.8|9
1626154300000|2021-07-13 05:31:40|32921|32780|32914.4|32773.4|32922.6|32781.6|32914.4|32773.4|15
1626154310000|2021-07-13 05:31:50|32917.2|32776.2|32909.3|32768.3|32918.8|32777.8|32909.3|32768.3|15
1626154320000|2021-07-13 05:32:00|32910.4|32769.4|32904.7|32763.7|32912.8|32771.8|32903.9|32762.9|23
1626154330000|2021-07-13 05:32:10|32903.3|32762.3|32902.6|32761.6|32905.5|32764.5|32902.6|32761.6|12
1626154340000|2021-07-13 05:32:20|32903.3|32762.3|32914.8|32773.8|32914.8|32773.8|32902.7|32761.7|10
1626154350000|2021-07-13 05:32:30|32914.5|32773.5|32916.5|32775.5|32918.6|32777.6|32913.1|32772.1|23
1626154360000|2021-07-13 05:32:40|32913|32772|32908.1|32767.1|32918.4|32777.4|32905.9|32764.9|22
1626154370000|2021-07-13 05:32:50|32910.2|32769.2|32905.8|32764.8|32915.4|32774.4|32903.4|32762.4|25
1626154380000|2021-07-13 05:33:00|32904.9|32763.9|32894.5|32753.5|32904.9|32763.9|32890.9|32749.9|22
1626154390000|2021-07-13 05:33:10|32894|32753|32894|32753|32895.5|32754.5|32893.2|32752.2|11
1626154400000|2021-07-13 05:33:20|32894.5|32753.5|32892.6|32751.6|32894.5|32753.5|32889.6|32748.6|12
1626154410000|2021-07-13 05:33:30|32892.5|32751.5|32891.9|32750.9|32894|32753|32891.6|32750.6|18
1626154420000|2021-07-13 05:33:40|32890.8|32749.8|32892.3|32751.3|32893.5|32752.5|32890.8|32749.8|24
1626154430000|2021-07-13 05:33:50|32893|32752|32896.5|32755.5|32896.5|32755.5|32892.4|32751.4|10
1626154440000|2021-07-13 05:34:00|32896.7|32755.7|32891.9|32750.9|32897.4|32756.4|32891.8|32750.8|15
1626154450000|2021-07-13 05:34:10|32891.7|32750.7|32894.8|32753.8|32895.1|32754.1|32891.3|32750.3|25
1626154460000|2021-07-13 05:34:20|32894.5|32753.5|32891.5|32750.5|32894.5|32753.5|32885|32744|11
1626154470000|2021-07-13 05:34:30|32885.5|32744.5|32883.1|32742.1|32885.5|32744.5|32883.1|32742.1|11
1626154480000|2021-07-13 05:34:40|32880|32739|32872.6|32731.6|32880|32739|32872.6|32731.6|26
1626154490000|2021-07-13 05:34:50|32872.5|32731.5|32870.4|32729.4|32873.3|32732.3|32870.3|32729.3|30
1626154500000|2021-07-13 05:35:00|32870|32729|32854.5|32713.5|32870.4|32729.4|32854.5|32713.5|22
1626154510000|2021-07-13 05:35:10|32853.2|32712.2|32844.1|32703.1|32853.2|32712.2|32835|32694|26
1626154520000|2021-07-13 05:35:20|32844.6|32703.6|32849.7|32708.7|32853.8|32712.8|32843.4|32702.4|25
1626154530000|2021-07-13 05:35:30|32851.1|32710.1|32858.9|32717.9|32858.9|32717.9|32851.1|32710.1|36
1626154540000|2021-07-13 05:35:40|32862.2|32721.2|32879|32738|32881.5|32740.5|32858.9|32717.9|30
1626154550000|2021-07-13 05:35:50|32881.1|32740.1|32880.9|32739.9|32884.6|32743.6|32879.3|32738.3|27
1626154560000|2021-07-13 05:36:00|32884.1|32743.1|32900|32759|32900|32759|32881.8|32740.8|30
1626154570000|2021-07-13 05:36:10|32900.1|32759.1|32918|32777|32920.1|32779.1|32899.8|32758.8|31
1626154580000|2021-07-13 05:36:20|32915.6|32774.6|32921.7|32780.7|32925.8|32784.8|32914.4|32773.4|30
1626154590000|2021-07-13 05:36:30|32923.1|32782.1|32923.6|32782.6|32926.5|32785.5|32923.1|32782.1|20
1626154600000|2021-07-13 05:36:40|32922.5|32781.5|32918.5|32777.5|32922.5|32781.5|32913.2|32772.2|28
1626154610000|2021-07-13 05:36:50|32918.4|32777.4|32923.3|32782.3|32927.3|32786.3|32916.2|32775.2|17
1626154620000|2021-07-13 05:37:00|32922.8|32781.8|32922.5|32781.5|32923|32782|32922.2|32781.2|9
1626154630000|2021-07-13 05:37:10|32921.6|32780.6|32921.8|32780.8|32924.8|32783.8|32920.1|32779.1|25
1626154640000|2021-07-13 05:37:20|32922.8|32781.8|32902.2|32761.2|32923.6|32782.6|32902.2|32761.2|34
1626154650000|2021-07-13 05:37:30|32899.2|32758.2|32889.1|32748.1|32905.3|32764.3|32887.2|32746.2|35
1626154660000|2021-07-13 05:37:40|32889.3|32748.3|32895.3|32754.3|32897.1|32756.1|32888.7|32747.7|14
1626154670000|2021-07-13 05:37:50|32897.3|32756.3|32914.1|32773.1|32914.4|32773.4|32897.3|32756.3|23
1626154680000|2021-07-13 05:38:00|32916.2|32775.2|32906.2|32765.2|32916.2|32775.2|32904.2|32763.2|22
1626154690000|2021-07-13 05:38:10|32906.4|32765.4|32889.9|32748.9|32907.3|32766.3|32889.9|32748.9|15
1626154700000|2021-07-13 05:38:20|32887.9|32746.9|32889.3|32748.3|32891.2|32750.2|32885|32744|27
1626154710000|2021-07-13 05:38:30|32888.1|32747.1|32869.4|32728.4|32888.1|32747.1|32858.6|32717.6|29
1626154720000|2021-07-13 05:38:40|32868|32727|32866.6|32725.6|32869.9|32728.9|32866.6|32725.6|8
1626154730000|2021-07-13 05:38:50|32867.3|32726.3|32866.6|32725.6|32869.9|32728.9|32864|32723|27
1626154740000|2021-07-13 05:39:00|32866.1|32725.1|32863|32722|32866.1|32725.1|32857.4|32716.4|28
1626154750000|2021-07-13 05:39:10|32863.6|32722.6|32860.5|32719.5|32866.6|32725.6|32859.1|32718.1|22
1626154760000|2021-07-13 05:39:20|32861|32720|32855.5|32714.5|32861.7|32720.7|32852.9|32711.9|32
1626154770000|2021-07-13 05:39:30|32858.7|32717.7|32847.9|32706.9|32868.4|32727.4|32845.2|32704.2|34
1626154780000|2021-07-13 05:39:40|32847.8|32706.8|32849.7|32708.7|32851|32710|32845.5|32704.5|25
1626154790000|2021-07-13 05:39:50|32849.8|32708.8|32850.2|32709.2|32851.7|32710.7|32847.6|32706.6|21
1626154800000|2021-07-13 05:40:00|32850.1|32709.1|32872.5|32731.5|32877.6|32736.6|32848.8|32707.8|35
1626154810000|2021-07-13 05:40:10|32874.2|32733.2|32875.3|32734.3|32876.1|32735.1|32869.1|32728.1|23
1626154820000|2021-07-13 05:40:20|32875.5|32734.5|32881.5|32740.5|32882.6|32741.6|32875.5|32734.5|21
1626154830000|2021-07-13 05:40:30|32882.8|32741.8|32875.2|32734.2|32882.8|32741.8|32872.7|32731.7|25
1626154840000|2021-07-13 05:40:40|32875.3|32734.3|32877.6|32736.6|32882.5|32741.5|32871.4|32730.4|25
1626154850000|2021-07-13 05:40:50|32876.4|32735.4|32876.3|32735.3|32882.2|32741.2|32873.1|32732.1|16
1626154860000|2021-07-13 05:41:00|32870.5|32729.5|32867.8|32726.8|32870.5|32729.5|32867.8|32726.8|6
1626154870000|2021-07-13 05:41:10|32866.4|32725.4|32871.1|32730.1|32871.1|32730.1|32866.4|32725.4|4
1626154880000|2021-07-13 05:41:20|32870.1|32729.1|32874.3|32733.3|32875.3|32734.3|32870.1|32729.1|11
1626154890000|2021-07-13 05:41:30|32873.2|32732.2|32858.6|32717.6|32873.2|32732.2|32853|32712|24
1626154900000|2021-07-13 05:41:40|32859.3|32718.3|32853.7|32712.7|32859.4|32718.4|32853.7|32712.7|18
1626154910000|2021-07-13 05:41:50|32854.3|32713.3|32840.5|32699.5|32854.3|32713.3|32840.4|32699.4|21
1626154920000|2021-07-13 05:42:00|32838.8|32697.8|32830.8|32689.8|32840.2|32699.2|32824.1|32683.1|26
1626154930000|2021-07-13 05:42:10|32831.3|32690.3|32833.5|32692.5|32836.3|32695.3|32828.4|32687.4|27
1626154940000|2021-07-13 05:42:20|32832.3|32691.3|32829.1|32688.1|32832.3|32691.3|32828.7|32687.7|26
1626154950000|2021-07-13 05:42:30|32831.5|32690.5|32838.9|32697.9|32839.1|32698.1|32828.6|32687.6|18
1626154960000|2021-07-13 05:42:40|32837.1|32696.1|32840.9|32699.9|32841.3|32700.3|32833.1|32692.1|26
1626154970000|2021-07-13 05:42:50|32835.4|32694.4|32836.1|32695.1|32836.7|32695.7|32834|32693|17
1626154980000|2021-07-13 05:43:00|32834.1|32693.1|32854.1|32713.1|32860|32719|32834.1|32693.1|25
1626154990000|2021-07-13 05:43:10|32851.8|32710.8|32852|32711|32856.6|32715.6|32845.8|32704.8|22
1626155000000|2021-07-13 05:43:20|32850.4|32709.4|32853|32712|32855.1|32714.1|32850.3|32709.3|9
1626155010000|2021-07-13 05:43:30|32852.2|32711.2|32875.8|32734.8|32875.9|32734.9|32852.2|32711.2|24
1626155020000|2021-07-13 05:43:40|32874.5|32733.5|32863.3|32722.3|32875.4|32734.4|32863.3|32722.3|26
1626155030000|2021-07-13 05:43:50|32864.8|32723.8|32866.8|32725.8|32866.8|32725.8|32864.5|32723.5|15
1626155040000|2021-07-13 05:44:00|32865.6|32724.6|32864.3|32723.3|32865.6|32724.6|32863.4|32722.4|8
1626155050000|2021-07-13 05:44:10|32863|32722|32862.7|32721.7|32867.1|32726.1|32862.7|32721.7|14
1626155060000|2021-07-13 05:44:20|32863|32722|32866.3|32725.3|32867.7|32726.7|32863|32722|8
1626155070000|2021-07-13 05:44:30|32868.2|32727.2|32866|32725|32868.2|32727.2|32862.9|32721.9|8
1626155080000|2021-07-13 05:44:40|32867.7|32726.7|32868.6|32727.6|32869.2|32728.2|32866|32725|9
1626155090000|2021-07-13 05:44:50|32869.9|32728.9|32869.9|32728.9|32869.9|32728.9|32866.4|32725.4|8
1626155100000|2021-07-13 05:45:00|32869.3|32728.3|32886.7|32745.7|32888.7|32747.7|32869.3|32728.3|18
1626155110000|2021-07-13 05:45:10|32889.4|32748.4|32890.3|32749.3|32894|32753|32889.4|32748.4|21
1626155120000|2021-07-13 05:45:20|32890.1|32749.1|32890.3|32749.3|32891.3|32750.3|32888.7|32747.7|27
1626155130000|2021-07-13 05:45:30|32888.7|32747.7|32897.5|32756.5|32898.2|32757.2|32888.7|32747.7|18
1626155140000|2021-07-13 05:45:40|32897.7|32756.7|32901.7|32760.7|32901.7|32760.7|32896|32755|11
1626155150000|2021-07-13 05:45:50|32902.1|32761.1|32905|32764|32906.6|32765.6|32901.7|32760.7|22
1626155160000|2021-07-13 05:46:00|32902.7|32761.7|32904.2|32763.2|32905.1|32764.1|32902|32761|20
1626155170000|2021-07-13 05:46:10|32903.6|32762.6|32897.5|32756.5|32905.7|32764.7|32894.3|32753.3|29
1626155180000|2021-07-13 05:46:20|32890.7|32749.7|32899.5|32758.5|32899.5|32758.5|32889.5|32748.5|18
1626155190000|2021-07-13 05:46:30|32893.5|32752.5|32898|32757|32898.4|32757.4|32889.7|32748.7|24
1626155200000|2021-07-13 05:46:40|32895.5|32754.5|32891.3|32750.3|32895.5|32754.5|32886.3|32745.3|21
1626155210000|2021-07-13 05:46:50|32886|32745|32894.6|32753.6|32895.9|32754.9|32886|32745|28
1626155220000|2021-07-13 05:47:00|32895.4|32754.4|32889.9|32748.9|32895.4|32754.4|32888|32747|21
1626155230000|2021-07-13 05:47:10|32890.5|32749.5|32881.6|32740.6|32890.5|32749.5|32880|32739|15
1626155240000|2021-07-13 05:47:20|32881.1|32740.1|32882.4|32741.4|32882.4|32741.4|32880.8|32739.8|10
1626155250000|2021-07-13 05:47:30|32884.1|32743.1|32891.9|32750.9|32895.1|32754.1|32884.1|32743.1|24
1626155260000|2021-07-13 05:47:40|32892.3|32751.3|32890.5|32749.5|32894.1|32753.1|32890.5|32749.5|19
1626155270000|2021-07-13 05:47:50|32891.5|32750.5|32894.3|32753.3|32897.4|32756.4|32891.5|32750.5|16
1626155280000|2021-07-13 05:48:00|32894.2|32753.2|32899.3|32758.3|32900.8|32759.8|32894.2|32753.2|19
1626155290000|2021-07-13 05:48:10|32898.7|32757.7|32900.3|32759.3|32900.6|32759.6|32896.8|32755.8|14
1626155300000|2021-07-13 05:48:20|32898.5|32757.5|32898.4|32757.4|32900.7|32759.7|32898|32757|14
1626155310000|2021-07-13 05:48:30|32900.1|32759.1|32897.9|32756.9|32900.4|32759.4|32897.9|32756.9|10
1626155320000|2021-07-13 05:48:40|32898.6|32757.6|32891.7|32750.7|32902.2|32761.2|32889.1|32748.1|23
1626155330000|2021-07-13 05:48:50|32891.9|32750.9|32893|32752|32893.7|32752.7|32891.9|32750.9|9
1626155340000|2021-07-13 05:49:00|32892.2|32751.2|32892.7|32751.7|32895.1|32754.1|32891|32750|24
1626155350000|2021-07-13 05:49:10|32891.9|32750.9|32882.8|32741.8|32893.4|32752.4|32882.3|32741.3|27
1626155360000|2021-07-13 05:49:20|32882.5|32741.5|32880.3|32739.3|32883.2|32742.2|32880.1|32739.1|13
1626155370000|2021-07-13 05:49:30|32881|32740|32882.5|32741.5|32883.4|32742.4|32881|32740|30
1626155380000|2021-07-13 05:49:40|32882|32741|32876.1|32735.1|32883|32742|32874|32733|28
1626155390000|2021-07-13 05:49:50|32871.6|32730.6|32871|32730|32871.6|32730.6|32871|32730|11
1626155400000|2021-07-13 05:50:00|32871.1|32730.1|32872|32731|32872|32731|32870.3|32729.3|5
1626155410000|2021-07-13 05:50:10|32872.1|32731.1|32871.2|32730.2|32872.1|32731.1|32870.3|32729.3|7
1626155430000|2021-07-13 05:50:30|32870.5|32729.5|32872.8|32731.8|32874|32733|32870.5|32729.5|8
1626155440000|2021-07-13 05:50:40|32875.3|32734.3|32889.9|32748.9|32893.6|32752.6|32875.3|32734.3|26
1626155450000|2021-07-13 05:50:50|32890|32749|32888.2|32747.2|32890.1|32749.1|32881.5|32740.5|24
1626155460000|2021-07-13 05:51:00|32885.4|32744.4|32891|32750|32891|32750|32884.4|32743.4|21
1626155470000|2021-07-13 05:51:10|32891.1|32750.1|32896.3|32755.3|32896.3|32755.3|32891.1|32750.1|17
1626155480000|2021-07-13 05:51:20|32894.5|32753.5|32895.7|32754.7|32896.2|32755.2|32890.3|32749.3|12
1626155490000|2021-07-13 05:51:30|32895.9|32754.9|32896.9|32755.9|32896.9|32755.9|32894.6|32753.6|16
1626155500000|2021-07-13 05:51:40|32899.4|32758.4|32914.6|32773.6|32914.6|32773.6|32896.9|32755.9|25
1626155510000|2021-07-13 05:51:50|32913.4|32772.4|32914.4|32773.4|32915.5|32774.5|32910.2|32769.2|12
1626155520000|2021-07-13 05:52:00|32913.1|32772.1|32907.4|32766.4|32918.4|32777.4|32907.4|32766.4|14
1626155530000|2021-07-13 05:52:10|32908.8|32767.8|32895.3|32754.3|32909.4|32768.4|32890.9|32749.9|30
1626155540000|2021-07-13 05:52:20|32896.1|32755.1|32890.3|32749.3|32900.2|32759.2|32890.3|32749.3|14
1626155550000|2021-07-13 05:52:30|32893.1|32752.1|32891|32750|32893.1|32752.1|32891|32750|2
1626155560000|2021-07-13 05:52:40|32892.2|32751.2|32900.2|32759.2|32900.2|32759.2|32892.2|32751.2|11
1626155570000|2021-07-13 05:52:50|32900|32759|32902.7|32761.7|32902.7|32761.7|32900|32759|6
1626155580000|2021-07-13 05:53:00|32903.3|32762.3|32901.7|32760.7|32903.3|32762.3|32896.4|32755.4|30
1626155590000|2021-07-13 05:53:10|32901.3|32760.3|32915.7|32774.7|32916.3|32775.3|32901|32760|28
1626155600000|2021-07-13 05:53:20|32915|32774|32898.3|32757.3|32915|32774|32894.5|32753.5|32
1626155610000|2021-07-13 05:53:30|32898.5|32757.5|32889|32748|32899.6|32758.6|32889|32748|15
1626155620000|2021-07-13 05:53:40|32887.2|32746.2|32885.2|32744.2|32890|32749|32882.8|32741.8|32
1626155630000|2021-07-13 05:53:50|32884.8|32743.8|32884.1|32743.1|32889|32748|32881|32740|28
1626155640000|2021-07-13 05:54:00|32883.8|32742.8|32884.9|32743.9|32888.8|32747.8|32881|32740|30
1626155650000|2021-07-13 05:54:10|32887.6|32746.6|32884.1|32743.1|32891.4|32750.4|32882.7|32741.7|36
1626155660000|2021-07-13 05:54:20|32883.9|32742.9|32881.9|32740.9|32885|32744|32881.9|32740.9|24
1626155670000|2021-07-13 05:54:30|32882|32741|32882.7|32741.7|32888|32747|32881.2|32740.2|19
1626155680000|2021-07-13 05:54:40|32883.6|32742.6|32884.2|32743.2|32884.5|32743.5|32883.2|32742.2|16
1626155690000|2021-07-13 05:54:50|32882.4|32741.4|32872|32731|32882.4|32741.4|32869.4|32728.4|29
1626155700000|2021-07-13 05:55:00|32875.9|32734.9|32881.3|32740.3|32881.6|32740.6|32875.9|32734.9|32
1626155710000|2021-07-13 05:55:10|32880.4|32739.4|32874.5|32733.5|32882.1|32741.1|32874.5|32733.5|27
1626155720000|2021-07-13 05:55:20|32874.3|32733.3|32881.7|32740.7|32886.1|32745.1|32873.7|32732.7|27
1626155730000|2021-07-13 05:55:30|32881.4|32740.4|32875.8|32734.8|32881.7|32740.7|32874.1|32733.1|17
1626155740000|2021-07-13 05:55:40|32874.1|32733.1|32872.1|32731.1|32874.1|32733.1|32872.1|32731.1|4
1626155750000|2021-07-13 05:55:50|32874.1|32733.1|32872.6|32731.6|32874.1|32733.1|32872.6|32731.6|3
1626155760000|2021-07-13 05:56:00|32872.7|32731.7|32881.6|32740.6|32884.7|32743.7|32872.7|32731.7|10
1626155770000|2021-07-13 05:56:10|32885.6|32744.6|32886.3|32745.3|32887.8|32746.8|32885.5|32744.5|6
1626155780000|2021-07-13 05:56:20|32888|32747|32892.3|32751.3|32893.5|32752.5|32886.3|32745.3|15
1626155790000|2021-07-13 05:56:30|32890.3|32749.3|32894.2|32753.2|32897.6|32756.6|32890.3|32749.3|10
1626155800000|2021-07-13 05:56:40|32893.8|32752.8|32877.7|32736.7|32894.3|32753.3|32877.7|32736.7|15
1626155810000|2021-07-13 05:56:50|32877.4|32736.4|32890.7|32749.7|32892.3|32751.3|32874.6|32733.6|33
1626155820000|2021-07-13 05:57:00|32891|32750|32888.2|32747.2|32891.3|32750.3|32884.5|32743.5|21
1626155830000|2021-07-13 05:57:10|32889.4|32748.4|32890.9|32749.9|32894.9|32753.9|32887.1|32746.1|19
1626155840000|2021-07-13 05:57:20|32887.7|32746.7|32892.2|32751.2|32893.7|32752.7|32887.7|32746.7|9
1626155850000|2021-07-13 05:57:30|32894.6|32753.6|32900.1|32759.1|32901.1|32760.1|32894|32753|15
1626155860000|2021-07-13 05:57:40|32899.3|32758.3|32908.2|32767.2|32908.5|32767.5|32899.3|32758.3|13
1626155870000|2021-07-13 05:57:50|32907.8|32766.8|32909.9|32768.9|32912.6|32771.6|32907.8|32766.8|12
1626155880000|2021-07-13 05:58:00|32908.8|32767.8|32905.5|32764.5|32908.8|32767.8|32904.6|32763.6|17
1626155890000|2021-07-13 05:58:10|32906.4|32765.4|32911|32770|32911.1|32770.1|32905.9|32764.9|21
1626155900000|2021-07-13 05:58:20|32910.7|32769.7|32910.7|32769.7|32911|32770|32910.6|32769.6|7
1626155910000|2021-07-13 05:58:30|32910.4|32769.4|32910.4|32769.4|32911|32770|32909.9|32768.9|5
1626155920000|2021-07-13 05:58:40|32909.3|32768.3|32906.9|32765.9|32909.3|32768.3|32905.9|32764.9|8
1626155930000|2021-07-13 05:58:50|32907.6|32766.6|32909.2|32768.2|32909.2|32768.2|32907.6|32766.6|2
1626155940000|2021-07-13 05:59:00|32907.6|32766.6|32908.2|32767.2|32909.2|32768.2|32907.6|32766.6|7
1626155950000|2021-07-13 05:59:10|32906.3|32765.3|32907.8|32766.8|32908.1|32767.1|32906.3|32765.3|13
1626155960000|2021-07-13 05:59:20|32906.9|32765.9|32901.8|32760.8|32909.5|32768.5|32899|32758|20
1626155970000|2021-07-13 05:59:30|32901.7|32760.7|32891.7|32750.7|32903.2|32762.2|32891.1|32750.1|25
1626155980000|2021-07-13 05:59:40|32890.5|32749.5|32890.8|32749.8|32895.8|32754.8|32890|32749|16
1626155990000|2021-07-13 05:59:50|32890.6|32749.6|32890.6|32749.6|32891.9|32750.9|32890.6|32749.6|5
1626156000000|2021-07-13 06:00:00|32891.9|32750.9|32888.9|32747.9|32891.9|32750.9|32888.8|32747.8|12
1626156010000|2021-07-13 06:00:10|32889.7|32748.7|32897.5|32756.5|32900.6|32759.6|32889.6|32748.6|22
1626156020000|2021-07-13 06:00:20|32900.1|32759.1|32902.2|32761.2|32902.2|32761.2|32897.1|32756.1|23
1626156030000|2021-07-13 06:00:30|32902|32761|32904.6|32763.6|32905.4|32764.4|32902|32761|19
1626156040000|2021-07-13 06:00:40|32906.6|32765.6|32910.3|32769.3|32910.4|32769.4|32903.5|32762.5|12
1626156050000|2021-07-13 06:00:50|32909.7|32768.7|32918.1|32777.1|32918.1|32777.1|32909.7|32768.7|10
1626156060000|2021-07-13 06:01:00|32910.9|32769.9|32915.8|32774.8|32920.1|32779.1|32909.7|32768.7|16
1626156070000|2021-07-13 06:01:10|32918.2|32777.2|32922.5|32781.5|32931.9|32790.9|32909.5|32768.5|22
1626156080000|2021-07-13 06:01:20|32923.5|32782.5|32940|32799|32940.7|32799.7|32923.5|32782.5|22
1626156090000|2021-07-13 06:01:30|32940.2|32799.2|32931|32790|32940.3|32799.3|32927.8|32786.8|20
1626156100000|2021-07-13 06:01:40|32932.1|32791.1|32941.6|32800.6|32941.6|32800.6|32932.1|32791.1|20
1626156110000|2021-07-13 06:01:50|32941.7|32800.7|32943.4|32802.4|32944.7|32803.7|32931.7|32790.7|28
1626156120000|2021-07-13 06:02:00|32942.3|32801.3|32942.2|32801.2|32944.1|32803.1|32933.8|32792.8|25
1626156130000|2021-07-13 06:02:10|32942.6|32801.6|32943.2|32802.2|32944|32803|32941.1|32800.1|12
1626156140000|2021-07-13 06:02:20|32942.8|32801.8|32936.6|32795.6|32943.1|32802.1|32931.8|32790.8|21
1626156150000|2021-07-13 06:02:30|32936.9|32795.9|32938.9|32797.9|32940.3|32799.3|32934.5|32793.5|26
1626156160000|2021-07-13 06:02:40|32940|32799|32939.3|32798.3|32940.7|32799.7|32930.2|32789.2|32
1626156170000|2021-07-13 06:02:50|32940.1|32799.1|32936.6|32795.6|32940.1|32799.1|32933.1|32792.1|29
1626156180000|2021-07-13 06:03:00|32933.8|32792.8|32925|32784|32945.7|32804.7|32920|32779|27
1626156190000|2021-07-13 06:03:10|32924.3|32783.3|32908.9|32767.9|32929|32788|32908.9|32767.9|18
1626156200000|2021-07-13 06:03:20|32910.8|32769.8|32900.9|32759.9|32910.8|32769.8|32900.9|32759.9|14
1626156210000|2021-07-13 06:03:30|32900.8|32759.8|32900.1|32759.1|32903.5|32762.5|32900.1|32759.1|20
1626156220000|2021-07-13 06:03:40|32901|32760|32898|32757|32901|32760|32897.4|32756.4|21
1626156230000|2021-07-13 06:03:50|32898.3|32757.3|32899.6|32758.6|32900.4|32759.4|32897.7|32756.7|16
1626156240000|2021-07-13 06:04:00|32900.7|32759.7|32897|32756|32901.4|32760.4|32894|32753|18
1626156250000|2021-07-13 06:04:10|32897.2|32756.2|32902|32761|32902.4|32761.4|32896.4|32755.4|30
1626156260000|2021-07-13 06:04:20|32900.4|32759.4|32900.2|32759.2|32902|32761|32900.2|32759.2|4
1626156270000|2021-07-13 06:04:30|32903.2|32762.2|32907.4|32766.4|32907.4|32766.4|32903.2|32762.2|13
1626156280000|2021-07-13 06:04:40|32908.7|32767.7|32902|32761|32908.7|32767.7|32901.5|32760.5|5
1626156290000|2021-07-13 06:04:50|32899.3|32758.3|32899.1|32758.1|32909.6|32768.6|32898.1|32757.1|21
1626156300000|2021-07-13 06:05:00|32900.1|32759.1|32893.1|32752.1|32903.1|32762.1|32892.2|32751.2|25
1626156310000|2021-07-13 06:05:10|32893.7|32752.7|32894|32753|32901|32760|32890.9|32749.9|18
1626156320000|2021-07-13 06:05:20|32895.3|32754.3|32896.6|32755.6|32900.1|32759.1|32895|32754|36
1626156330000|2021-07-13 06:05:30|32897.2|32756.2|32913.9|32772.9|32914.8|32773.8|32897.1|32756.1|22
1626156340000|2021-07-13 06:05:40|32914.8|32773.8|32913.4|32772.4|32918.8|32777.8|32912.8|32771.8|23
1626156350000|2021-07-13 06:05:50|32916.3|32775.3|32919.7|32778.7|32920|32779|32914.4|32773.4|15
1626156360000|2021-07-13 06:06:00|32917.6|32776.6|32919.8|32778.8|32919.8|32778.8|32917.6|32776.6|15
1626156370000|2021-07-13 06:06:10|32919.3|32778.3|32921.4|32780.4|32922.5|32781.5|32919.1|32778.1|15
1626156380000|2021-07-13 06:06:20|32921.5|32780.5|32931.8|32790.8|32931.8|32790.8|32921.5|32780.5|23
1626156390000|2021-07-13 06:06:30|32930.9|32789.9|32940.2|32799.2|32940.2|32799.2|32928.5|32787.5|18
1626156400000|2021-07-13 06:06:40|32940.5|32799.5|32942.6|32801.6|32946.6|32805.6|32936.7|32795.7|21
1626156410000|2021-07-13 06:06:50|32944.7|32803.7|32959.5|32818.5|32959.5|32818.5|32938.2|32797.2|17
1626156420000|2021-07-13 06:07:00|32959.2|32818.2|32955.2|32814.2|32959.2|32818.2|32952.3|32811.3|16
1626156430000|2021-07-13 06:07:10|32956.3|32815.3|32958.4|32817.4|32959.4|32818.4|32953.7|32812.7|21
1626156440000|2021-07-13 06:07:20|32958.2|32817.2|32951.4|32810.4|32959.9|32818.9|32951.4|32810.4|6
1626156450000|2021-07-13 06:07:30|32951.2|32810.2|32943.6|32802.6|32952.7|32811.7|32937.5|32796.5|26
1626156460000|2021-07-13 06:07:40|32942|32801|32939.1|32798.1|32942.4|32801.4|32938.6|32797.6|20
1626156470000|2021-07-13 06:07:50|32938.6|32797.6|32936.5|32795.5|32939.4|32798.4|32934.1|32793.1|17
1626156480000|2021-07-13 06:08:00|32934.8|32793.8|32947.5|32806.5|32947.5|32806.5|32933.8|32792.8|20
1626156490000|2021-07-13 06:08:10|32945.4|32804.4|32946.3|32805.3|32948|32807|32944|32803|8
1626156500000|2021-07-13 06:08:20|32945.3|32804.3|32944|32803|32947.1|32806.1|32943.6|32802.6|11
1626156510000|2021-07-13 06:08:30|32943.9|32802.9|32945.7|32804.7|32949.3|32808.3|32943.9|32802.9|12
1626156520000|2021-07-13 06:08:40|32945.9|32804.9|32949.8|32808.8|32949.8|32808.8|32945.9|32804.9|11
1626156530000|2021-07-13 06:08:50|32949.7|32808.7|32955.7|32814.7|32955.7|32814.7|32949.6|32808.6|8
1626156540000|2021-07-13 06:09:00|32952.6|32811.6|32957.4|32816.4|32957.4|32816.4|32952.6|32811.6|9
1626156550000|2021-07-13 06:09:10|32957.5|32816.5|32957.4|32816.4|32959.2|32818.2|32957.4|32816.4|12
1626156560000|2021-07-13 06:09:20|32957.8|32816.8|32957.2|32816.2|32963.2|32822.2|32957.2|32816.2|10
1626156570000|2021-07-13 06:09:30|32962|32821|32954.7|32813.7|32962|32821|32948|32807|18
1626156580000|2021-07-13 06:09:40|32954|32813|32956.2|32815.2|32956.9|32815.9|32948|32807|27
1626156590000|2021-07-13 06:09:50|32956.6|32815.6|32951.5|32810.5|32961.5|32820.5|32950|32809|26
1626156600000|2021-07-13 06:10:00|32951.9|32810.9|32960.5|32819.5|32960.9|32819.9|32951.5|32810.5|17
1626156610000|2021-07-13 06:10:10|32960.7|32819.7|32960.3|32819.3|32963.2|32822.2|32958.2|32817.2|12
1626156620000|2021-07-13 06:10:20|32960|32819|32960|32819|32960.6|32819.6|32959.3|32818.3|9
1626156630000|2021-07-13 06:10:30|32960.7|32819.7|32960.6|32819.6|32960.8|32819.8|32960.6|32819.6|10
1626156640000|2021-07-13 06:10:40|32960.7|32819.7|32962|32821|32962.6|32821.6|32960.7|32819.7|22
1626156650000|2021-07-13 06:10:50|32962.2|32821.2|32958.5|32817.5|32963.9|32822.9|32955.6|32814.6|15
1626156660000|2021-07-13 06:11:00|32957.4|32816.4|32958.5|32817.5|32958.5|32817.5|32955.6|32814.6|6
1626156670000|2021-07-13 06:11:10|32955.6|32814.6|32949.6|32808.6|32959.7|32818.7|32949.6|32808.6|24
1626156680000|2021-07-13 06:11:20|32949.8|32808.8|32949.2|32808.2|32951.9|32810.9|32948.5|32807.5|27
1626156690000|2021-07-13 06:11:30|32949.1|32808.1|32932.4|32791.4|32949.7|32808.7|32930.1|32789.1|32
1626156700000|2021-07-13 06:11:40|32931.9|32790.9|32932.2|32791.2|32934.1|32793.1|32931.8|32790.8|11
1626156710000|2021-07-13 06:11:50|32931.3|32790.3|32942.5|32801.5|32942.5|32801.5|32931.3|32790.3|25
1626156720000|2021-07-13 06:12:00|32943.1|32802.1|32933|32792|32943.1|32802.1|32932.9|32791.9|20
1626156730000|2021-07-13 06:12:10|32933.1|32792.1|32936.1|32795.1|32940.2|32799.2|32933.1|32792.1|28
1626156740000|2021-07-13 06:12:20|32937.1|32796.1|32935.6|32794.6|32937.3|32796.3|32935.2|32794.2|27
1626156750000|2021-07-13 06:12:30|32935.4|32794.4|32940.2|32799.2|32940.8|32799.8|32934.2|32793.2|28
1626156760000|2021-07-13 06:12:40|32940.3|32799.3|32936.5|32795.5|32940.3|32799.3|32935.8|32794.8|26
1626156770000|2021-07-13 06:12:50|32936.7|32795.7|32939.4|32798.4|32939.9|32798.9|32936.3|32795.3|21
1626156780000|2021-07-13 06:13:00|32939.7|32798.7|32944.5|32803.5|32944.7|32803.7|32937.5|32796.5|29
1626156790000|2021-07-13 06:13:10|32943.5|32802.5|32945|32804|32946.7|32805.7|32942.5|32801.5|31
1626156800000|2021-07-13 06:13:20|32945.1|32804.1|32953.1|32812.1|32953.4|32812.4|32942.7|32801.7|27
1626156810000|2021-07-13 06:13:30|32952.8|32811.8|32946.9|32805.9|32952.8|32811.8|32946.9|32805.9|19
1626156820000|2021-07-13 06:13:40|32947|32806|32942.4|32801.4|32948.6|32807.6|32938.6|32797.6|18
1626156830000|2021-07-13 06:13:50|32946.5|32805.5|32939|32798|32946.5|32805.5|32936.7|32795.7|13
1626156840000|2021-07-13 06:14:00|32938.5|32797.5|32938.9|32797.9|32940.1|32799.1|32937.2|32796.2|24
1626156850000|2021-07-13 06:14:10|32939.2|32798.2|32941.4|32800.4|32942.4|32801.4|32937.5|32796.5|20
1626156860000|2021-07-13 06:14:20|32942.8|32801.8|32941.7|32800.7|32942.8|32801.8|32940.2|32799.2|27
1626156870000|2021-07-13 06:14:30|32942|32801|32943.3|32802.3|32943.4|32802.4|32942|32801|6
1626156880000|2021-07-13 06:14:40|32943.6|32802.6|32944.1|32803.1|32944.5|32803.5|32943.6|32802.6|15
1626156890000|2021-07-13 06:14:50|32943.2|32802.2|32943.2|32802.2|32943.6|32802.6|32942.4|32801.4|10
1626156900000|2021-07-13 06:15:00|32943.6|32802.6|32941.7|32800.7|32944.6|32803.6|32941.4|32800.4|24
1626156910000|2021-07-13 06:15:10|32942.2|32801.2|32945.3|32804.3|32951.7|32810.7|32942.2|32801.2|24
1626156920000|2021-07-13 06:15:20|32945.4|32804.4|32950|32809|32950|32809|32944.7|32803.7|17
1626156930000|2021-07-13 06:15:30|32952.8|32811.8|32954.3|32813.3|32956.7|32815.7|32952.8|32811.8|6
1626156940000|2021-07-13 06:15:40|32952.9|32811.9|32952.2|32811.2|32953.4|32812.4|32949.9|32808.9|8
1626156950000|2021-07-13 06:15:50|32952.1|32811.1|32952.5|32811.5|32952.5|32811.5|32951.5|32810.5|5
1626156960000|2021-07-13 06:16:00|32953.4|32812.4|32948.5|32807.5|32954.4|32813.4|32946.9|32805.9|9
1626156970000|2021-07-13 06:16:10|32949.6|32808.6|32958.5|32817.5|32959.6|32818.6|32948.5|32807.5|12
1626156980000|2021-07-13 06:16:20|32958.4|32817.4|32957|32816|32961|32820|32956.3|32815.3|16
1626156990000|2021-07-13 06:16:30|32959.2|32818.2|32960.5|32819.5|32964.7|32823.7|32959.2|32818.2|18
1626157000000|2021-07-13 06:16:40|32959.5|32818.5|32964.7|32823.7|32967|32826|32958.8|32817.8|15
1626157010000|2021-07-13 06:16:50|32964.2|32823.2|32964.8|32823.8|32965.7|32824.7|32960.5|32819.5|11
1626157020000|2021-07-13 06:17:00|32964.2|32823.2|32964.2|32823.2|32967.6|32826.6|32964.2|32823.2|5
1626157030000|2021-07-13 06:17:10|32961.4|32820.4|32963.4|32822.4|32964.1|32823.1|32961.4|32820.4|8
1626157040000|2021-07-13 06:17:20|32963.2|32822.2|32968.6|32827.6|32968.9|32827.9|32963.2|32822.2|20
1626157050000|2021-07-13 06:17:30|32967.7|32826.7|32970.8|32829.8|32970.8|32829.8|32967.7|32826.7|15
1626157060000|2021-07-13 06:17:40|32971.5|32830.5|32971.7|32830.7|32973.6|32832.6|32971.5|32830.5|8
1626157070000|2021-07-13 06:17:50|32974.4|32833.4|32974.2|32833.2|32974.4|32833.4|32973.1|32832.1|8
1626157080000|2021-07-13 06:18:00|32975|32834|32975.1|32834.1|32977.1|32836.1|32974.2|32833.2|5
1626157090000|2021-07-13 06:18:10|32977.7|32836.7|32988.5|32847.5|32988.5|32847.5|32977.7|32836.7|14
1626157100000|2021-07-13 06:18:20|32989.4|32848.4|32989.6|32848.6|32997.1|32856.1|32986.8|32845.8|23
1626157110000|2021-07-13 06:18:30|32989.5|32848.5|32992.2|32851.2|32992.2|32851.2|32988.4|32847.4|14
1626157120000|2021-07-13 06:18:40|32993.3|32852.3|32998.2|32857.2|32998.6|32857.6|32990.4|32849.4|27
1626157130000|2021-07-13 06:18:50|32999.7|32858.7|33015.5|32874.5|33021.6|32880.6|32999.7|32858.7|31
1626157140000|2021-07-13 06:19:00|33012.3|32871.3|33012.1|32871.1|33017.7|32876.7|33007.6|32866.6|26
1626157150000|2021-07-13 06:19:10|33012.4|32871.4|33010.5|32869.5|33014.9|32873.9|33010.5|32869.5|12
1626157160000|2021-07-13 06:19:20|33010.4|32869.4|33009.4|32868.4|33012.1|32871.1|33009.3|32868.3|7
1626157170000|2021-07-13 06:19:30|33010.2|32869.2|33010.2|32869.2|33014.1|32873.1|33008.5|32867.5|12
1626157180000|2021-07-13 06:19:40|33010.5|32869.5|33000.5|32859.5|33010.5|32869.5|32999.6|32858.6|22
1626157190000|2021-07-13 06:19:50|33001.7|32860.7|33007.5|32866.5|33010|32869|32998.3|32857.3|24
1626157200000|2021-07-13 06:20:00|33009.5|32868.5|33006.9|32865.9|33010.1|32869.1|33005.2|32864.2|16
1626157210000|2021-07-13 06:20:10|33006.5|32865.5|32998.7|32857.7|33006.5|32865.5|32998.1|32857.1|17
1626157220000|2021-07-13 06:20:20|32998.5|32857.5|32991.9|32850.9|32998.6|32857.6|32988.1|32847.1|24
1626157230000|2021-07-13 06:20:30|32992|32851|33002.6|32861.6|33002.6|32861.6|32991.9|32850.9|19
1626157240000|2021-07-13 06:20:40|33002.7|32861.7|33003.5|32862.5|33010.4|32869.4|32999.9|32858.9|26
1626157250000|2021-07-13 06:20:50|33007.2|32866.2|32999.3|32858.3|33007.2|32866.2|32999.1|32858.1|16
1626157260000|2021-07-13 06:21:00|32999.7|32858.7|32998.6|32857.6|33001.5|32860.5|32997.9|32856.9|25
1626157270000|2021-07-13 06:21:10|32998.7|32857.7|33001.2|32860.2|33004.1|32863.1|32998.7|32857.7|31
1626157280000|2021-07-13 06:21:20|33001|32860|33002|32861|33005|32864|33001|32860|26
1626157290000|2021-07-13 06:21:30|33002.2|32861.2|33003.6|32862.6|33006.6|32865.6|32998.7|32857.7|19
1626157300000|2021-07-13 06:21:40|33003.7|32862.7|33005|32864|33007.5|32866.5|33003.7|32862.7|11
1626157310000|2021-07-13 06:21:50|33005.2|32864.2|33006.7|32865.7|33009.2|32868.2|33004.1|32863.1|14
1626157320000|2021-07-13 06:22:00|33004.7|32863.7|33004.5|32863.5|33007.5|32866.5|33004.4|32863.4|15
1626157330000|2021-07-13 06:22:10|33004.4|32863.4|33004.1|32863.1|33007.5|32866.5|33003.4|32862.4|14
1626157340000|2021-07-13 06:22:20|33003|32862|32986.9|32845.9|33003.4|32862.4|32985.3|32844.3|21
1626157350000|2021-07-13 06:22:30|32985.8|32844.8|32985.1|32844.1|32986|32845|32983.9|32842.9|19
1626157360000|2021-07-13 06:22:40|32985|32844|32980.4|32839.4|32985|32844|32980.4|32839.4|6
1626157370000|2021-07-13 06:22:50|32982|32841|32986.5|32845.5|32986.5|32845.5|32980.4|32839.4|12
1626157380000|2021-07-13 06:23:00|32986.6|32845.6|32980.4|32839.4|32987.3|32846.3|32978.9|32837.9|13
1626157390000|2021-07-13 06:23:10|32980.5|32839.5|32985.8|32844.8|32989.4|32848.4|32979.9|32838.9|17
1626157400000|2021-07-13 06:23:20|32986.9|32845.9|32990.6|32849.6|32990.6|32849.6|32985.9|32844.9|14
1626157410000|2021-07-13 06:23:30|32991.4|32850.4|32998.1|32857.1|33000.2|32859.2|32991.4|32850.4|15
1626157420000|2021-07-13 06:23:40|32997.3|32856.3|32993.7|32852.7|32997.4|32856.4|32993.3|32852.3|15
1626157430000|2021-07-13 06:23:50|32992.9|32851.9|32993.7|32852.7|32995.2|32854.2|32991.5|32850.5|10
1626157440000|2021-07-13 06:24:00|32992.6|32851.6|32995.8|32854.8|32998.4|32857.4|32992.6|32851.6|16
1626157450000|2021-07-13 06:24:10|32995|32854|32999.1|32858.1|32999.1|32858.1|32994.1|32853.1|13
1626157460000|2021-07-13 06:24:20|33000.7|32859.7|33000.6|32859.6|33005.7|32864.7|33000|32859|19
1626157470000|2021-07-13 06:24:30|33000.2|32859.2|32998.3|32857.3|33000.8|32859.8|32997.8|32856.8|5
1626157480000|2021-07-13 06:24:40|32999.9|32858.9|33002.5|32861.5|33004.5|32863.5|32999.9|32858.9|17
1626157490000|2021-07-13 06:24:50|33005.8|32864.8|33003.3|32862.3|33005.8|32864.8|33003.3|32862.3|4
1626157500000|2021-07-13 06:25:00|33003.6|32862.6|33001.6|32860.6|33012.7|32871.7|33001.1|32860.1|15
1626157510000|2021-07-13 06:25:10|33004.1|32863.1|32993.1|32852.1|33008.7|32867.7|32989|32848|22
1626157520000|2021-07-13 06:25:20|32993.6|32852.6|32994|32853|32996.6|32855.6|32993.6|32852.6|14
1626157530000|2021-07-13 06:25:30|32994.2|32853.2|32999.2|32858.2|32999.2|32858.2|32994.2|32853.2|9
1626157540000|2021-07-13 06:25:40|32999.9|32858.9|32996|32855|32999.9|32858.9|32996|32855|10
1626157550000|2021-07-13 06:25:50|32998.1|32857.1|32994.4|32853.4|32998.1|32857.1|32994.4|32853.4|4
1626157560000|2021-07-13 06:26:00|32995|32854|32994.9|32853.9|32995.6|32854.6|32994.9|32853.9|3
1626157570000|2021-07-13 06:26:10|32994.4|32853.4|32996.8|32855.8|32996.8|32855.8|32992.7|32851.7|5
1626157580000|2021-07-13 06:26:20|32998|32857|32996.8|32855.8|32998|32857|32996.8|32855.8|2
1626157590000|2021-07-13 06:26:30|32998.4|32857.4|32997.4|32856.4|32998.4|32857.4|32997.4|32856.4|4
1626157600000|2021-07-13 06:26:40|32996.7|32855.7|32995.8|32854.8|32996.7|32855.7|32989.8|32848.8|9
1626157610000|2021-07-13 06:26:50|32995.3|32854.3|32992.2|32851.2|32995.3|32854.3|32989.3|32848.3|9
1626157620000|2021-07-13 06:27:00|32989|32848|32992.4|32851.4|32992.4|32851.4|32989|32848|12
1626157630000|2021-07-13 06:27:10|32991.1|32850.1|32987.4|32846.4|32991.1|32850.1|32987.4|32846.4|9
1626157640000|2021-07-13 06:27:20|32987.3|32846.3|32989.4|32848.4|32989.4|32848.4|32987.1|32846.1|9
1626157650000|2021-07-13 06:27:30|32990.1|32849.1|32989.3|32848.3|32990.1|32849.1|32989.1|32848.1|3
1626157660000|2021-07-13 06:27:40|32990.6|32849.6|32985.1|32844.1|32990.6|32849.6|32985.1|32844.1|10
1626157670000|2021-07-13 06:27:50|32986.7|32845.7|32986.6|32845.6|32990.1|32849.1|32985.5|32844.5|12
1626157680000|2021-07-13 06:28:00|32986.9|32845.9|33002|32861|33002|32861|32986.9|32845.9|22
1626157690000|2021-07-13 06:28:10|33000.2|32859.2|32996.9|32855.9|33004.3|32863.3|32991.8|32850.8|12
1626157700000|2021-07-13 06:28:20|32997.8|32856.8|32995.7|32854.7|32999.3|32858.3|32993.3|32852.3|14
1626157710000|2021-07-13 06:28:30|32996|32855|32999|32858|33002.9|32861.9|32996|32855|9
1626157720000|2021-07-13 06:28:40|32996.7|32855.7|33010.7|32869.7|33010.7|32869.7|32996.7|32855.7|7
1626157730000|2021-07-13 06:28:50|33013.6|32872.6|33013.6|32872.6|33016.7|32875.7|33013.6|32872.6|10
1626157740000|2021-07-13 06:29:00|33010.7|32869.7|33015.4|32874.4|33015.4|32874.4|33010.2|32869.2|8
1626157750000|2021-07-13 06:29:10|33015.7|32874.7|33018.6|32877.6|33018.6|32877.6|33013.7|32872.7|23
1626157760000|2021-07-13 06:29:20|33014.5|32873.5|33019.4|32878.4|33022.5|32881.5|33011.6|32870.6|15
1626157770000|2021-07-13 06:29:30|33020.9|32879.9|33021.9|32880.9|33022.5|32881.5|33015.8|32874.8|12
1626157780000|2021-07-13 06:29:40|33022.5|32881.5|33007.1|32866.1|33022.5|32881.5|33003.5|32862.5|19
1626157790000|2021-07-13 06:29:50|33003.6|32862.6|33013.2|32872.2|33013.2|32872.2|33002.2|32861.2|21
1626157800000|2021-07-13 06:30:00|33014.2|32873.2|33023.5|32882.5|33025|32884|33013.4|32872.4|20
1626157810000|2021-07-13 06:30:10|33023.6|32882.6|33013.3|32872.3|33027.8|32886.8|33013.3|32872.3|17
1626157820000|2021-07-13 06:30:20|33013.7|32872.7|33015|32874|33015.7|32874.7|33013.2|32872.2|7
1626157830000|2021-07-13 06:30:30|33014.4|32873.4|33017|32876|33020.6|32879.6|33013.4|32872.4|20
1626157840000|2021-07-13 06:30:40|33016.7|32875.7|33016|32875|33017|32876|33012.7|32871.7|14
1626157850000|2021-07-13 06:30:50|33015.4|32874.4|33017.1|32876.1|33017.1|32876.1|33010.9|32869.9|13
1626157860000|2021-07-13 06:31:00|33018.2|32877.2|33017|32876|33019.4|32878.4|33013.6|32872.6|12
1626157870000|2021-07-13 06:31:10|33012.4|32871.4|33006.8|32865.8|33012.4|32871.4|33006.8|32865.8|10
1626157880000|2021-07-13 06:31:20|33002.5|32861.5|33015.1|32874.1|33015.3|32874.3|33000.5|32859.5|20
1626157890000|2021-07-13 06:31:30|33014.8|32873.8|33012.3|32871.3|33014.8|32873.8|33011.2|32870.2|11
1626157900000|2021-07-13 06:31:40|33013|32872|33019.6|32878.6|33021.2|32880.2|33013|32872|13
1626157910000|2021-07-13 06:31:50|33020.7|32879.7|33029.7|32888.7|33029.7|32888.7|33019.6|32878.6|19
1626157920000|2021-07-13 06:32:00|33026.8|32885.8|33024.5|32883.5|33028.4|32887.4|33024.5|32883.5|17
1626157930000|2021-07-13 06:32:10|33025|32884|33023.9|32882.9|33026.5|32885.5|33021.4|32880.4|10
1626157940000|2021-07-13 06:32:20|33029|32888|33034.2|32893.2|33034.2|32893.2|33027.1|32886.1|20
1626157950000|2021-07-13 06:32:30|33033.4|32892.4|33031.3|32890.3|33033.6|32892.6|33030|32889|9
1626157960000|2021-07-13 06:32:40|33030.4|32889.4|33027.1|32886.1|33033.6|32892.6|33027.1|32886.1|9
1626157970000|2021-07-13 06:32:50|33032|32891|33023.9|32882.9|33032|32891|33023.9|32882.9|4
1626157980000|2021-07-13 06:33:00|33023.8|32882.8|33028|32887|33028.4|32887.4|33022.8|32881.8|6
1626157990000|2021-07-13 06:33:10|33026.6|32885.6|33033.4|32892.4|33033.4|32892.4|33026.6|32885.6|9
1626158000000|2021-07-13 06:33:20|33034|32893|33031.6|32890.6|33038.5|32897.5|33030.5|32889.5|15
1626158010000|2021-07-13 06:33:30|33033.3|32892.3|33044.2|32903.2|33044.2|32903.2|33033.3|32892.3|6
1626158020000|2021-07-13 06:33:40|33042|32901|33045.8|32904.8|33047.9|32906.9|33042|32901|10
1626158030000|2021-07-13 06:33:50|33044.5|32903.5|33043.4|32902.4|33044.5|32903.5|33039.5|32898.5|9
1626158040000|2021-07-13 06:34:00|33043.3|32902.3|33041.9|32900.9|33044.4|32903.4|33041.2|32900.2|14
1626158050000|2021-07-13 06:34:10|33041.1|32900.1|33037.4|32896.4|33041.5|32900.5|33033.8|32892.8|17
1626158060000|2021-07-13 06:34:20|33038.2|32897.2|33036.3|32895.3|33039.6|32898.6|33035.8|32894.8|13
1626158070000|2021-07-13 06:34:30|33039.6|32898.6|33039.9|32898.9|33041.4|32900.4|33036.3|32895.3|14
1626158080000|2021-07-13 06:34:40|33043.3|32902.3|33044.5|32903.5|33046.5|32905.5|33041.3|32900.3|10
1626158090000|2021-07-13 06:34:50|33046.2|32905.2|33042.9|32901.9|33046.9|32905.9|33042.9|32901.9|8
1626158100000|2021-07-13 06:35:00|33041.7|32900.7|33043.2|32902.2|33043.4|32902.4|33039.4|32898.4|12
1626158110000|2021-07-13 06:35:10|33043.1|32902.1|33048.9|32907.9|33049.1|32908.1|33043.1|32902.1|15
1626158120000|2021-07-13 06:35:20|33051.2|32910.2|33051|32910|33051.2|32910.2|33048.4|32907.4|12
1626158130000|2021-07-13 06:35:30|33048.4|32907.4|33051|32910|33052.9|32911.9|33045.9|32904.9|12
1626158140000|2021-07-13 06:35:40|33050.8|32909.8|33057.3|32916.3|33060.3|32919.3|33048.2|32907.2|18
1626158150000|2021-07-13 06:35:50|33056.2|32915.2|33058.5|32917.5|33064.2|32923.2|33054.1|32913.1|15
1626158160000|2021-07-13 06:36:00|33057.5|32916.5|33060.1|32919.1|33060.1|32919.1|33057.1|32916.1|11
1626158170000|2021-07-13 06:36:10|33058.8|32917.8|33057.8|32916.8|33059.4|32918.4|33057.7|32916.7|8
1626158180000|2021-07-13 06:36:20|33057.7|32916.7|33059.4|32918.4|33059.4|32918.4|33057.1|32916.1|18
1626158190000|2021-07-13 06:36:30|33059.3|32918.3|33056.6|32915.6|33060.3|32919.3|33051.7|32910.7|23
1626158200000|2021-07-13 06:36:40|33055.6|32914.6|33057.5|32916.5|33057.5|32916.5|33053.1|32912.1|13
1626158210000|2021-07-13 06:36:50|33054.4|32913.4|33050.8|32909.8|33055.8|32914.8|33050.8|32909.8|18
1626158220000|2021-07-13 06:37:00|33051.5|32910.5|33059.9|32918.9|33059.9|32918.9|33050.5|32909.5|9
1626158230000|2021-07-13 06:37:10|33062.7|32921.7|33060.7|32919.7|33064.3|32923.3|33058.2|32917.2|12
1626158240000|2021-07-13 06:37:20|33059.3|32918.3|33062|32921|33062|32921|33056|32915|13
1626158250000|2021-07-13 06:37:30|33064.2|32923.2|33067.2|32926.2|33068.1|32927.1|33064.2|32923.2|9
1626158260000|2021-07-13 06:37:40|33068.4|32927.4|33073.5|32932.5|33073.5|32932.5|33068.4|32927.4|14
1626158270000|2021-07-13 06:37:50|33072|32931|33070.8|32929.8|33073.1|32932.1|33064.9|32923.9|24
1626158280000|2021-07-13 06:38:00|33071.4|32930.4|33098.9|32957.9|33100.1|32959.1|33069|32928|33
1626158290000|2021-07-13 06:38:10|33100.1|32959.1|33071.9|32930.9|33109.9|32968.9|33071.9|32930.9|40
1626158300000|2021-07-13 06:38:20|33072.5|32931.5|33070.6|32929.6|33076.3|32935.3|33070.6|32929.6|34
1626158310000|2021-07-13 06:38:30|33070.4|32929.4|33070.4|32929.4|33073.6|32932.6|33068.5|32927.5|13
1626158320000|2021-07-13 06:38:40|33070.8|32929.8|33080.1|32939.1|33080.1|32939.1|33067.9|32926.9|22
1626158330000|2021-07-13 06:38:50|33083.5|32942.5|33081|32940|33083.5|32942.5|33076.7|32935.7|23
1626158340000|2021-07-13 06:39:00|33082.4|32941.4|33082|32941|33085.8|32944.8|33082|32941|10
1626158350000|2021-07-13 06:39:10|33082.1|32941.1|33099.4|32958.4|33102.9|32961.9|33082.1|32941.1|25
1626158360000|2021-07-13 06:39:20|33097.1|32956.1|33104.7|32963.7|33106.6|32965.6|33097.1|32956.1|24
1626158370000|2021-07-13 06:39:30|33104.1|32963.1|33103.1|32962.1|33106.3|32965.3|33098.5|32957.5|23
1626158380000|2021-07-13 06:39:40|33103.7|32962.7|33096.8|32955.8|33103.7|32962.7|33096.8|32955.8|24
1626158390000|2021-07-13 06:39:50|33099|32958|33103.3|32962.3|33103.3|32962.3|33097.6|32956.6|20
1626158400000|2021-07-13 06:40:00|33106.3|32965.3|33102|32961|33111.6|32970.6|33095.7|32954.7|30
1626158410000|2021-07-13 06:40:10|33101.2|32960.2|33102.3|32961.3|33102.7|32961.7|33094.3|32953.3|16
1626158420000|2021-07-13 06:40:20|33101.9|32960.9|33100.6|32959.6|33103.1|32962.1|33100.6|32959.6|5
1626158430000|2021-07-13 06:40:30|33102.1|32961.1|33108.1|32967.1|33111|32970|33097.6|32956.6|14
1626158440000|2021-07-13 06:40:40|33107.7|32966.7|33110.7|32969.7|33112|32971|33106.8|32965.8|26
1626158450000|2021-07-13 06:40:50|33111|32970|33122.7|32981.7|33123.9|32982.9|33111|32970|22
1626158460000|2021-07-13 06:41:00|33122.1|32981.1|33120.5|32979.5|33124.8|32983.8|33115.2|32974.2|27
1626158470000|2021-07-13 06:41:10|33122.1|32981.1|33140.2|32999.2|33140.2|32999.2|33120.5|32979.5|26
1626158480000|2021-07-13 06:41:20|33138.9|32997.9|33139.7|32998.7|33139.7|32998.7|33135|32994|21
1626158490000|2021-07-13 06:41:30|33140.3|32999.3|33135.1|32994.1|33140.3|32999.3|33135.1|32994.1|20
1626158500000|2021-07-13 06:41:40|33134.9|32993.9|33131.4|32990.4|33139.9|32998.9|33130.8|32989.8|16
1626158510000|2021-07-13 06:41:50|33132.9|32991.9|33144.8|33003.8|33147.2|33006.2|33132.8|32991.8|23
1626158520000|2021-07-13 06:42:00|33145.3|33004.3|33147.5|33006.5|33149.5|33008.5|33142.6|33001.6|32
1626158530000|2021-07-13 06:42:10|33147.9|33006.9|33142.5|33001.5|33147.9|33006.9|33142.5|33001.5|18
1626158540000|2021-07-13 06:42:20|33140.8|32999.8|33142.8|33001.8|33143.4|33002.4|33139.1|32998.1|19
1626158550000|2021-07-13 06:42:30|33142.7|33001.7|33138.1|32997.1|33143.7|33002.7|33138.1|32997.1|27
1626158560000|2021-07-13 06:42:40|33138.4|32997.4|33127.1|32986.1|33140.3|32999.3|33127.1|32986.1|24
1626158570000|2021-07-13 06:42:50|33127.2|32986.2|33140.4|32999.4|33140.4|32999.4|33127.2|32986.2|27
1626158580000|2021-07-13 06:43:00|33141.8|33000.8|33130.9|32989.9|33142.4|33001.4|33129.8|32988.8|27
1626158590000|2021-07-13 06:43:10|33131.3|32990.3|33132.7|32991.7|33141.7|33000.7|33127|32986|37
1626158600000|2021-07-13 06:43:20|33131|32990|33125.2|32984.2|33133.9|32992.9|33121.5|32980.5|22
1626158610000|2021-07-13 06:43:30|33123.9|32982.9|33104.2|32963.2|33125.4|32984.4|33103.9|32962.9|27
1626158620000|2021-07-13 06:43:40|33104.5|32963.5|33079.8|32938.8|33106.4|32965.4|33076.4|32935.4|29
1626158630000|2021-07-13 06:43:50|33078.6|32937.6|33083.8|32942.8|33086.3|32945.3|33077.4|32936.4|22
1626158640000|2021-07-13 06:44:00|33085.4|32944.4|33087.7|32946.7|33088.5|32947.5|33083.5|32942.5|30
1626158650000|2021-07-13 06:44:10|33086.6|32945.6|33088.3|32947.3|33088.4|32947.4|33082.1|32941.1|27
1626158660000|2021-07-13 06:44:20|33087.8|32946.8|33086.4|32945.4|33088.1|32947.1|33080.8|32939.8|27
1626158670000|2021-07-13 06:44:30|33087.3|32946.3|33088.6|32947.6|33092.3|32951.3|33086.2|32945.2|15
1626158680000|2021-07-13 06:44:40|33090.3|32949.3|33077.1|32936.1|33091.9|32950.9|33076.9|32935.9|24
1626158690000|2021-07-13 06:44:50|33077.5|32936.5|33076.8|32935.8|33079.9|32938.9|33076.7|32935.7|16
1626158700000|2021-07-13 06:45:00|33076.5|32935.5|33079.3|32938.3|33079.3|32938.3|33076.5|32935.5|20
1626158710000|2021-07-13 06:45:10|33080|32939|33081.3|32940.3|33087.7|32946.7|33080|32939|10
1626158720000|2021-07-13 06:45:20|33084.5|32943.5|33083|32942|33085.3|32944.3|33081.6|32940.6|21
1626158730000|2021-07-13 06:45:30|33083.6|32942.6|33083.3|32942.3|33087.2|32946.2|33082.4|32941.4|19
1626158740000|2021-07-13 06:45:40|33083.4|32942.4|33082.8|32941.8|33084.2|32943.2|33080|32939|20
1626158750000|2021-07-13 06:45:50|33083.1|32942.1|33081.8|32940.8|33086.9|32945.9|33081.3|32940.3|15
1626158760000|2021-07-13 06:46:00|33081.4|32940.4|33082.1|32941.1|33082.1|32941.1|33080.4|32939.4|14
1626158770000|2021-07-13 06:46:10|33081.6|32940.6|33067.7|32926.7|33081.6|32940.6|33067.2|32926.2|21
1626158780000|2021-07-13 06:46:20|33067.5|32926.5|33065.9|32924.9|33069.6|32928.6|33065.9|32924.9|6
1626158790000|2021-07-13 06:46:30|33067.6|32926.6|33062|32921|33067.6|32926.6|33061.7|32920.7|18
1626158800000|2021-07-13 06:46:40|33062.3|32921.3|33049.6|32908.6|33062.3|32921.3|33049.6|32908.6|22
1626158810000|2021-07-13 06:46:50|33049|32908|33042.4|32901.4|33051.7|32910.7|33042.4|32901.4|15
1626158820000|2021-07-13 06:47:00|33045.2|32904.2|33042.6|32901.6|33045.2|32904.2|33040.3|32899.3|30
1626158830000|2021-07-13 06:47:10|33042|32901|33043|32902|33044.3|32903.3|33041.2|32900.2|12
1626158840000|2021-07-13 06:47:20|33043.1|32902.1|33051.3|32910.3|33058.6|32917.6|33043.1|32902.1|26
1626158850000|2021-07-13 06:47:30|33047.6|32906.6|33046.1|32905.1|33054.4|32913.4|33040.7|32899.7|24
1626158860000|2021-07-13 06:47:40|33042.4|32901.4|33045|32904|33045.6|32904.6|33042.4|32901.4|18
1626158870000|2021-07-13 06:47:50|33044.8|32903.8|33039.3|32898.3|33046.9|32905.9|33037.8|32896.8|21
1626158880000|2021-07-13 06:48:00|33039.1|32898.1|33038.5|32897.5|33039.1|32898.1|33032.7|32891.7|23
1626158890000|2021-07-13 06:48:10|33036|32895|33037.5|32896.5|33039.8|32898.8|33031.7|32890.7|10
1626158900000|2021-07-13 06:48:20|33037.6|32896.6|33047.4|32906.4|33047.4|32906.4|33035.5|32894.5|14
1626158910000|2021-07-13 06:48:30|33048.3|32907.3|33049|32908|33049|32908|33048.3|32907.3|8
1626158920000|2021-07-13 06:48:40|33044.1|32903.1|33043.3|32902.3|33044.3|32903.3|33032.7|32891.7|18
1626158930000|2021-07-13 06:48:50|33036.6|32895.6|33037.6|32896.6|33043.3|32902.3|33035.2|32894.2|6
1626158940000|2021-07-13 06:49:00|33037|32896|33037|32896|33039.6|32898.6|33035.7|32894.7|15
1626158950000|2021-07-13 06:49:10|33036.8|32895.8|33043.7|32902.7|33043.7|32902.7|33035.8|32894.8|13
1626158960000|2021-07-13 06:49:20|33045.4|32904.4|33044.1|32903.1|33048|32907|33044.1|32903.1|11
1626158970000|2021-07-13 06:49:30|33040.1|32899.1|33035.2|32894.2|33042.2|32901.2|33030.6|32889.6|16
1626158980000|2021-07-13 06:49:40|33036.1|32895.1|33035.7|32894.7|33036.1|32895.1|33035.7|32894.7|5
1626158990000|2021-07-13 06:49:50|33037.3|32896.3|33035.9|32894.9|33037.9|32896.9|33034.9|32893.9|9
1626159000000|2021-07-13 06:50:00|33035.1|32894.1|33033.2|32892.2|33037.6|32896.6|33026.6|32885.6|16
1626159010000|2021-07-13 06:50:10|33032.2|32891.2|33044.1|32903.1|33049.6|32908.6|33032.2|32891.2|18
1626159020000|2021-07-13 06:50:20|33044.5|32903.5|33046.7|32905.7|33049.1|32908.1|33044.4|32903.4|15
1626159030000|2021-07-13 06:50:30|33046.1|32905.1|33038.9|32897.9|33046.1|32905.1|33038.9|32897.9|9
1626159040000|2021-07-13 06:50:40|33042.1|32901.1|33035.5|32894.5|33043|32902|33035.4|32894.4|12
1626159050000|2021-07-13 06:50:50|33033.4|32892.4|33034.7|32893.7|33034.7|32893.7|33033|32892|3
1626159060000|2021-07-13 06:51:00|33033.8|32892.8|33041.2|32900.2|33042|32901|33033.8|32892.8|9
1626159070000|2021-07-13 06:51:10|33042.5|32901.5|33033.8|32892.8|33042.5|32901.5|33033.8|32892.8|15
1626159080000|2021-07-13 06:51:20|33033|32892|33043.6|32902.6|33050.9|32909.9|33032.9|32891.9|23
1626159090000|2021-07-13 06:51:30|33044.2|32903.2|33046.8|32905.8|33046.8|32905.8|33037.7|32896.7|25
1626159100000|2021-07-13 06:51:40|33048.1|32907.1|33050.3|32909.3|33050.3|32909.3|33046.8|32905.8|14
1626159110000|2021-07-13 06:51:50|33050|32909|33046.8|32905.8|33050.9|32909.9|33046.6|32905.6|19
1626159120000|2021-07-13 06:52:00|33046.9|32905.9|33048.6|32907.6|33049.4|32908.4|33046|32905|23
1626159130000|2021-07-13 06:52:10|33048.7|32907.7|33049.8|32908.8|33049.8|32908.8|33048.2|32907.2|6
1626159140000|2021-07-13 06:52:20|33048.3|32907.3|33047.8|32906.8|33048.3|32907.3|33047.4|32906.4|10
1626159150000|2021-07-13 06:52:30|33047.4|32906.4|33054.6|32913.6|33054.6|32913.6|33047.4|32906.4|18
1626159160000|2021-07-13 06:52:40|33054.5|32913.5|33070.2|32929.2|33070.2|32929.2|33054.2|32913.2|27
1626159170000|2021-07-13 06:52:50|33070.5|32929.5|33073|32932|33073|32932|33068.9|32927.9|16
1626159180000|2021-07-13 06:53:00|33068.5|32927.5|33074|32933|33077.2|32936.2|33068.5|32927.5|19
1626159190000|2021-07-13 06:53:10|33073.6|32932.6|33089.5|32948.5|33092|32951|33073.6|32932.6|25
1626159200000|2021-07-13 06:53:20|33088.9|32947.9|33087.4|32946.4|33091.2|32950.2|33086.1|32945.1|12
1626159210000|2021-07-13 06:53:30|33082.5|32941.5|33098.9|32957.9|33098.9|32957.9|33082.5|32941.5|22
1626159220000|2021-07-13 06:53:40|33096.2|32955.2|33103|32962|33103.7|32962.7|33096.2|32955.2|17
1626159230000|2021-07-13 06:53:50|33104.1|32963.1|33099.3|32958.3|33105|32964|33096.9|32955.9|18
1626159240000|2021-07-13 06:54:00|33099.5|32958.5|33096|32955|33100.1|32959.1|33094.9|32953.9|11
1626159250000|2021-07-13 06:54:10|33094.3|32953.3|33085.4|32944.4|33094.3|32953.3|33082.5|32941.5|20
1626159260000|2021-07-13 06:54:20|33083.2|32942.2|33083.8|32942.8|33085.4|32944.4|33081.6|32940.6|13
1626159270000|2021-07-13 06:54:30|33082.9|32941.9|33086|32945|33086.4|32945.4|33082.9|32941.9|13
1626159280000|2021-07-13 06:54:40|33086.1|32945.1|33092.4|32951.4|33092.4|32951.4|33085.2|32944.2|12
1626159290000|2021-07-13 06:54:50|33091.9|32950.9|33097.9|32956.9|33100.7|32959.7|33091.9|32950.9|13
1626159300000|2021-07-13 06:55:00|33096.2|32955.2|33093.9|32952.9|33096.2|32955.2|33093.9|32952.9|12
1626159310000|2021-07-13 06:55:10|33094.1|32953.1|33084.2|32943.2|33095.1|32954.1|33084.2|32943.2|11
1626159320000|2021-07-13 06:55:20|33084.1|32943.1|33080.4|32939.4|33084.6|32943.6|33078.1|32937.1|25
1626159330000|2021-07-13 06:55:30|33078.8|32937.8|33080.3|32939.3|33084.5|32943.5|33078.8|32937.8|20
1626159340000|2021-07-13 06:55:40|33080.7|32939.7|33080.1|32939.1|33081.2|32940.2|33080.1|32939.1|8
1626159350000|2021-07-13 06:55:50|33080.7|32939.7|33072.2|32931.2|33080.7|32939.7|33072.2|32931.2|23
1626159360000|2021-07-13 06:56:00|33071|32930|33075.8|32934.8|33075.8|32934.8|33071|32930|17
1626159370000|2021-07-13 06:56:10|33073.8|32932.8|33072.7|32931.7|33074.4|32933.4|33072.6|32931.6|17
1626159380000|2021-07-13 06:56:20|33072.4|32931.4|33073.1|32932.1|33073.6|32932.6|33071.2|32930.2|20
1626159390000|2021-07-13 06:56:30|33072.3|32931.3|33077.4|32936.4|33077.4|32936.4|33071.7|32930.7|18
1626159400000|2021-07-13 06:56:40|33079.2|32938.2|33077|32936|33079.2|32938.2|33075.3|32934.3|10
1626159410000|2021-07-13 06:56:50|33076.8|32935.8|33071.7|32930.7|33077|32936|33070.6|32929.6|10
1626159420000|2021-07-13 06:57:00|33068.2|32927.2|33063.8|32922.8|33068.3|32927.3|33063.3|32922.3|8
1626159430000|2021-07-13 06:57:10|33064.1|32923.1|33063.8|32922.8|33064.1|32923.1|33063.8|32922.8|2
1626159440000|2021-07-13 06:57:20|33063.9|32922.9|33060.4|32919.4|33064.5|32923.5|33059.5|32918.5|15
1626159450000|2021-07-13 06:57:30|33060.6|32919.6|33060.5|32919.5|33063.4|32922.4|33058.2|32917.2|13
1626159460000|2021-07-13 06:57:40|33058.7|32917.7|33047.6|32906.6|33058.7|32917.7|33047.6|32906.6|15
1626159470000|2021-07-13 06:57:50|33046|32905|33046.4|32905.4|33047.1|32906.1|33045|32904|16
1626159480000|2021-07-13 06:58:00|33046.7|32905.7|33049.6|32908.6|33049.6|32908.6|33046.7|32905.7|19
1626159490000|2021-07-13 06:58:10|33049.7|32908.7|33053.3|32912.3|33058.5|32917.5|33048.4|32907.4|21
1626159500000|2021-07-13 06:58:20|33055.4|32914.4|33065.9|32924.9|33067.8|32926.8|33051.9|32910.9|18
1626159510000|2021-07-13 06:58:30|33064.9|32923.9|33061.1|32920.1|33064.9|32923.9|33054.4|32913.4|27
1626159520000|2021-07-13 06:58:40|33059.1|32918.1|33058.7|32917.7|33059.1|32918.1|33056.7|32915.7|18
1626159530000|2021-07-13 06:58:50|33058.3|32917.3|33054.5|32913.5|33058.3|32917.3|33053.5|32912.5|22
1626159540000|2021-07-13 06:59:00|33055.5|32914.5|33054.5|32913.5|33055.5|32914.5|33054.5|32913.5|7
1626159550000|2021-07-13 06:59:10|33054.6|32913.6|33055|32914|33055.4|32914.4|33054.5|32913.5|11
1626159560000|2021-07-13 06:59:20|33054.9|32913.9|33055.3|32914.3|33055.6|32914.6|33054.9|32913.9|9
1626159570000|2021-07-13 06:59:30|33055.1|32914.1|33045.7|32904.7|33055.1|32914.1|33044.4|32903.4|19
1626159580000|2021-07-13 06:59:40|33045.9|32904.9|33044.4|32903.4|33047.4|32906.4|33043.8|32902.8|16
1626159590000|2021-07-13 06:59:50|33045.4|32904.4|33043.9|32902.9|33045.8|32904.8|33043.9|32902.9|14
1626159600000|2021-07-13 07:00:00|33044.3|32903.3|33074.1|32933.1|33074.1|32933.1|33044|32903|28
1626159610000|2021-07-13 07:00:10|33073.8|32932.8|33083|32942|33083|32942|33072.4|32931.4|16
1626159620000|2021-07-13 07:00:20|33075.4|32934.4|33075.2|32934.2|33076.4|32935.4|33074.6|32933.6|16
1626159630000|2021-07-13 07:00:30|33074.9|32933.9|33074.4|32933.4|33076|32935|33073.8|32932.8|13
1626159640000|2021-07-13 07:00:40|33074.3|32933.3|33080.8|32939.8|33080.8|32939.8|33071.8|32930.8|22
1626159650000|2021-07-13 07:00:50|33080.6|32939.6|33079.1|32938.1|33083.3|32942.3|33076.4|32935.4|31
1626159660000|2021-07-13 07:01:00|33079.7|32938.7|33078.3|32937.3|33081.5|32940.5|33077|32936|14
1626159670000|2021-07-13 07:01:10|33077|32936|33099.4|32958.4|33108.9|32967.9|33077|32936|28
1626159680000|2021-07-13 07:01:20|33113.1|32972.1|33125|32984|33125|32984|33104.8|32963.8|26
1626159690000|2021-07-13 07:01:30|33126.5|32985.5|33122.1|32981.1|33126.5|32985.5|33121.8|32980.8|18
1626159700000|2021-07-13 07:01:40|33121.9|32980.9|33121|32980|33123.9|32982.9|33119.4|32978.4|20
1626159710000|2021-07-13 07:01:50|33121.1|32980.1|33128.8|32987.8|33131.8|32990.8|33120.6|32979.6|22
1626159720000|2021-07-13 07:02:00|33129.4|32988.4|33132|32991|33135|32994|33127|32986|15
1626159730000|2021-07-13 07:02:10|33132.6|32991.6|33140.2|32999.2|33143.9|33002.9|33131.8|32990.8|22
1626159740000|2021-07-13 07:02:20|33137.4|32996.4|33181.8|33040.8|33181.8|33040.8|33137.1|32996.1|31
1626159750000|2021-07-13 07:02:30|33167.8|33026.8|33155.6|33014.6|33180.7|33039.7|33155.5|33014.5|29
1626159760000|2021-07-13 07:02:40|33155.8|33014.8|33177.5|33036.5|33186.3|33045.3|33155.8|33014.8|25
1626159770000|2021-07-13 07:02:50|33178.8|33037.8|33173.6|33032.6|33180|33039|33173.6|33032.6|20
1626159780000|2021-07-13 07:03:00|33173.4|33032.4|33196.5|33055.5|33198.9|33057.9|33169.8|33028.8|31
1626159790000|2021-07-13 07:03:10|33196.2|33055.2|33211.3|33070.3|33218.6|33077.6|33196.2|33055.2|31
1626159800000|2021-07-13 07:03:20|33205.9|33064.9|33210.6|33069.6|33222.8|33081.8|33203.1|33062.1|36
1626159810000|2021-07-13 07:03:30|33209.6|33068.6|33225.4|33084.4|33237.1|33096.1|33207.6|33066.6|36
1626159820000|2021-07-13 07:03:40|33222.9|33081.9|33233.9|33092.9|33250.4|33109.4|33222.9|33081.9|34
1626159830000|2021-07-13 07:03:50|33233|33092|33221.3|33080.3|33233.5|33092.5|33220.4|33079.4|37
1626159840000|2021-07-13 07:04:00|33221.1|33080.1|33224.8|33083.8|33224.8|33083.8|33215.6|33074.6|14
1626159850000|2021-07-13 07:04:10|33224.9|33083.9|33223.1|33082.1|33233|33092|33223.1|33082.1|22
1626159860000|2021-07-13 07:04:20|33222.8|33081.8|33226.7|33085.7|33231.1|33090.1|33222.1|33081.1|16
1626159870000|2021-07-13 07:04:30|33226.2|33085.2|33226.7|33085.7|33228.3|33087.3|33226.2|33085.2|6
1626159880000|2021-07-13 07:04:40|33227.2|33086.2|33217.4|33076.4|33227.2|33086.2|33217.4|33076.4|12
1626159890000|2021-07-13 07:04:50|33220|33079|33218.8|33077.8|33226.3|33085.3|33217.3|33076.3|25
1626159900000|2021-07-13 07:05:00|33220|33079|33222.5|33081.5|33229.2|33088.2|33218.8|33077.8|27
1626159910000|2021-07-13 07:05:10|33221.8|33080.8|33215.3|33074.3|33227.2|33086.2|33214|33073|27
1626159920000|2021-07-13 07:05:20|33216.1|33075.1|33213.4|33072.4|33216.9|33075.9|33213.1|33072.1|19
1626159930000|2021-07-13 07:05:30|33215.6|33074.6|33215.5|33074.5|33222|33081|33213.2|33072.2|25
1626159940000|2021-07-13 07:05:40|33215.4|33074.4|33211.5|33070.5|33215.4|33074.4|33211.3|33070.3|18
1626159950000|2021-07-13 07:05:50|33211|33070|33214.5|33073.5|33214.5|33073.5|33209.6|33068.6|17
1626159960000|2021-07-13 07:06:00|33212.5|33071.5|33202.5|33061.5|33212.5|33071.5|33202.5|33061.5|19
1626159970000|2021-07-13 07:06:10|33203|33062|33204.8|33063.8|33204.8|33063.8|33202.6|33061.6|8
1626159980000|2021-07-13 07:06:20|33201.2|33060.2|33197.7|33056.7|33201.7|33060.7|33197.6|33056.6|12
1626159990000|2021-07-13 07:06:30|33200.9|33059.9|33191.5|33050.5|33203.9|33062.9|33190.5|33049.5|16
1626160000000|2021-07-13 07:06:40|33189.9|33048.9|33186.5|33045.5|33191.1|33050.1|33183.6|33042.6|27
1626160010000|2021-07-13 07:06:50|33186.4|33045.4|33184.4|33043.4|33186.6|33045.6|33183|33042|13
1626160020000|2021-07-13 07:07:00|33184.6|33043.6|33191.4|33050.4|33194.2|33053.2|33184|33043|17
1626160030000|2021-07-13 07:07:10|33191.5|33050.5|33188.3|33047.3|33192.5|33051.5|33186.1|33045.1|24
1626160040000|2021-07-13 07:07:20|33188.2|33047.2|33183.4|33042.4|33188.2|33047.2|33182.2|33041.2|22
1626160050000|2021-07-13 07:07:30|33183.8|33042.8|33183.5|33042.5|33186.5|33045.5|33181.5|33040.5|16
1626160060000|2021-07-13 07:07:40|33180.3|33039.3|33181.3|33040.3|33181.5|33040.5|33175.9|33034.9|30
1626160070000|2021-07-13 07:07:50|33182|33041|33183.1|33042.1|33188|33047|33180.5|33039.5|26
1626160080000|2021-07-13 07:08:00|33183.4|33042.4|33190.8|33049.8|33192.2|33051.2|33183.4|33042.4|23
1626160090000|2021-07-13 07:08:10|33191.8|33050.8|33196|33055|33196|33055|33188.6|33047.6|15
1626160100000|2021-07-13 07:08:20|33196.2|33055.2|33203.2|33062.2|33203.2|33062.2|33193.4|33052.4|18
1626160110000|2021-07-13 07:08:30|33199.4|33058.4|33198.7|33057.7|33200.1|33059.1|33197.7|33056.7|18
1626160120000|2021-07-13 07:08:40|33198.4|33057.4|33198.2|33057.2|33200.2|33059.2|33198.2|33057.2|18
1626160130000|2021-07-13 07:08:50|33198.3|33057.3|33202.9|33061.9|33202.9|33061.9|33197.4|33056.4|23
1626160140000|2021-07-13 07:09:00|33203.2|33062.2|33204.4|33063.4|33206.4|33065.4|33200.9|33059.9|18
1626160150000|2021-07-13 07:09:10|33203.3|33062.3|33195.2|33054.2|33212.2|33071.2|33194.7|33053.7|24
1626160160000|2021-07-13 07:09:20|33194.6|33053.6|33210.2|33069.2|33212.7|33071.7|33194.5|33053.5|28
1626160170000|2021-07-13 07:09:30|33210.1|33069.1|33215|33074|33215|33074|33206.7|33065.7|17
1626160180000|2021-07-13 07:09:40|33214.4|33073.4|33216.5|33075.5|33217.1|33076.1|33212.2|33071.2|20
1626160190000|2021-07-13 07:09:50|33216.8|33075.8|33209.5|33068.5|33217.6|33076.6|33205.6|33064.6|12
1626160200000|2021-07-13 07:10:00|33206.7|33065.7|33232.8|33091.8|33237|33096|33206.1|33065.1|31
1626160210000|2021-07-13 07:10:10|33234.5|33093.5|33234.6|33093.6|33237.3|33096.3|33232.2|33091.2|25
1626160220000|2021-07-13 07:10:20|33238.3|33097.3|33245.7|33104.7|33245.7|33104.7|33235.2|33094.2|28
1626160230000|2021-07-13 07:10:30|33245.5|33104.5|33242.1|33101.1|33245.5|33104.5|33237.6|33096.6|21
1626160240000|2021-07-13 07:10:40|33242.8|33101.8|33241.9|33100.9|33243|33102|33238.5|33097.5|31
1626160250000|2021-07-13 07:10:50|33242.2|33101.2|33243|33102|33244.1|33103.1|33241|33100|19
1626160260000|2021-07-13 07:11:00|33243.6|33102.6|33236.5|33095.5|33243.8|33102.8|33236.1|33095.1|26
1626160270000|2021-07-13 07:11:10|33235.6|33094.6|33238.9|33097.9|33241.7|33100.7|33233|33092|27
1626160280000|2021-07-13 07:11:20|33241|33100|33244.6|33103.6|33250.1|33109.1|33237.5|33096.5|27
1626160290000|2021-07-13 07:11:30|33242|33101|33246.7|33105.7|33246.7|33105.7|33237.8|33096.8|23
1626160300000|2021-07-13 07:11:40|33246.8|33105.8|33324.6|33183.6|33324.6|33183.6|33246.8|33105.8|36
1626160310000|2021-07-13 07:11:50|33328.9|33187.9|33318.6|33177.6|33341.2|33200.2|33315.3|33174.3|31
1626160320000|2021-07-13 07:12:00|33315.5|33174.5|33340.2|33199.2|33341|33200|33314.1|33173.1|34
1626160330000|2021-07-13 07:12:10|33339.9|33198.9|33351.8|33210.8|33351.8|33210.8|33332.9|33191.9|27
1626160340000|2021-07-13 07:12:20|33353.4|33212.4|33360.7|33219.7|33361.8|33220.8|33353.4|33212.4|27
1626160350000|2021-07-13 07:12:30|33360.6|33219.6|33344.1|33203.1|33362.2|33221.2|33344.1|33203.1|25
1626160360000|2021-07-13 07:12:40|33345.7|33204.7|33328.8|33187.8|33346.5|33205.5|33328.6|33187.6|27
1626160370000|2021-07-13 07:12:50|33328.3|33187.3|33326.2|33185.2|33338.4|33197.4|33326.2|33185.2|36
1626160380000|2021-07-13 07:13:00|33325.2|33184.2|33334.1|33193.1|33334.1|33193.1|33319.4|33178.4|26
1626160390000|2021-07-13 07:13:10|33333.9|33192.9|33321.6|33180.6|33333.9|33192.9|33321.6|33180.6|25
1626160400000|2021-07-13 07:13:20|33317.7|33176.7|33314|33173|33319.6|33178.6|33314|33173|26
1626160410000|2021-07-13 07:13:30|33316.2|33175.2|33309.1|33168.1|33316.2|33175.2|33308.5|33167.5|22
1626160420000|2021-07-13 07:13:40|33309.6|33168.6|33307|33166|33311.7|33170.7|33304.9|33163.9|25
1626160430000|2021-07-13 07:13:50|33307.1|33166.1|33307|33166|33314|33173|33306|33165|23
1626160440000|2021-07-13 07:14:00|33305.1|33164.1|33307.3|33166.3|33312.8|33171.8|33305.1|33164.1|21
1626160450000|2021-07-13 07:14:10|33308.5|33167.5|33306.3|33165.3|33308.5|33167.5|33305.9|33164.9|13
1626160460000|2021-07-13 07:14:20|33306|33165|33302.7|33161.7|33306.3|33165.3|33302.7|33161.7|7
1626160470000|2021-07-13 07:14:30|33302.8|33161.8|33299.6|33158.6|33302.8|33161.8|33299.6|33158.6|19
1626160480000|2021-07-13 07:14:40|33299.5|33158.5|33301.8|33160.8|33301.8|33160.8|33296.1|33155.1|18
1626160490000|2021-07-13 07:14:50|33300.4|33159.4|33305.7|33164.7|33306.2|33165.2|33300.4|33159.4|23
1626160500000|2021-07-13 07:15:00|33304.1|33163.1|33304.4|33163.4|33310.8|33169.8|33304.1|33163.1|21
1626160510000|2021-07-13 07:15:10|33304.2|33163.2|33321.6|33180.6|33321.6|33180.6|33304.2|33163.2|30
1626160520000|2021-07-13 07:15:20|33320.9|33179.9|33324.2|33183.2|33328.4|33187.4|33320.6|33179.6|29
1626160530000|2021-07-13 07:15:30|33320.8|33179.8|33325.6|33184.6|33327.6|33186.6|33317.3|33176.3|30
1626160540000|2021-07-13 07:15:40|33325.9|33184.9|33327.2|33186.2|33327.6|33186.6|33324.3|33183.3|14
1626160550000|2021-07-13 07:15:50|33322.5|33181.5|33327.2|33186.2|33327.2|33186.2|33320.5|33179.5|8
1626160560000|2021-07-13 07:16:00|33325.8|33184.8|33326.2|33185.2|33326.2|33185.2|33321.3|33180.3|7
1626160570000|2021-07-13 07:16:10|33327.1|33186.1|33323.2|33182.2|33327.1|33186.1|33323.2|33182.2|5
1626160580000|2021-07-13 07:16:20|33322.2|33181.2|33319.9|33178.9|33322.2|33181.2|33319.3|33178.3|13
1626160590000|2021-07-13 07:16:30|33321|33180|33324.3|33183.3|33324.3|33183.3|33315.6|33174.6|30
1626160600000|2021-07-13 07:16:40|33323.1|33182.1|33325.5|33184.5|33328.4|33187.4|33322.5|33181.5|20
1626160610000|2021-07-13 07:16:50|33321.8|33180.8|33316|33175|33326.9|33185.9|33316|33175|26
1626160620000|2021-07-13 07:17:00|33316.3|33175.3|33319.3|33178.3|33321.5|33180.5|33316.3|33175.3|16
1626160630000|2021-07-13 07:17:10|33319.4|33178.4|33319.9|33178.9|33322.2|33181.2|33308.4|33167.4|33
1626160640000|2021-07-13 07:17:20|33318.8|33177.8|33313.1|33172.1|33318.8|33177.8|33311.8|33170.8|25
1626160650000|2021-07-13 07:17:30|33312.4|33171.4|33318.6|33177.6|33320|33179|33303.6|33162.6|24
1626160660000|2021-07-13 07:17:40|33316.4|33175.4|33320.7|33179.7|33320.7|33179.7|33315.2|33174.2|25
1626160670000|2021-07-13 07:17:50|33320.8|33179.8|33317.6|33176.6|33321.4|33180.4|33316.5|33175.5|22
1626160680000|2021-07-13 07:18:00|33318.2|33177.2|33321.3|33180.3|33324.5|33183.5|33318.2|33177.2|17
1626160690000|2021-07-13 07:18:10|33320.6|33179.6|33335.9|33194.9|33335.9|33194.9|33320.5|33179.5|18
1626160700000|2021-07-13 07:18:20|33337.4|33196.4|33336|33195|33337.4|33196.4|33330.9|33189.9|29
1626160710000|2021-07-13 07:18:30|33335.9|33194.9|33338.7|33197.7|33340|33199|33334.5|33193.5|18
1626160720000|2021-07-13 07:18:40|33338.5|33197.5|33340.1|33199.1|33347.1|33206.1|33338.5|33197.5|29
1626160730000|2021-07-13 07:18:50|33339.8|33198.8|33354.6|33213.6|33355.8|33214.8|33339.8|33198.8|34
1626160740000|2021-07-13 07:19:00|33354.2|33213.2|33366.6|33225.6|33385.9|33244.9|33354.2|33213.2|34
1626160750000|2021-07-13 07:19:10|33366.4|33225.4|33361.6|33220.6|33366.4|33225.4|33358.8|33217.8|29
1626160760000|2021-07-13 07:19:20|33359.1|33218.1|33340.9|33199.9|33359.2|33218.2|33340.9|33199.9|28
1626160770000|2021-07-13 07:19:30|33341.1|33200.1|33328.6|33187.6|33341.1|33200.1|33328.6|33187.6|13
1626160780000|2021-07-13 07:19:40|33328.4|33187.4|33328.5|33187.5|33328.7|33187.7|33327.8|33186.8|6
1626160790000|2021-07-13 07:19:50|33327.4|33186.4|33328.7|33187.7|33338.8|33197.8|33327.4|33186.4|18
1626160800000|2021-07-13 07:20:00|33328.6|33187.6|33326.8|33185.8|33329.7|33188.7|33326.8|33185.8|23
1626160810000|2021-07-13 07:20:10|33327|33186|33314.6|33173.6|33327|33186|33314.5|33173.5|25
1626160820000|2021-07-13 07:20:20|33314.5|33173.5|33319.9|33178.9|33322.5|33181.5|33308.8|33167.8|34
1626160830000|2021-07-13 07:20:30|33319.2|33178.2|33320.6|33179.6|33320.6|33179.6|33316.5|33175.5|26
1626160840000|2021-07-13 07:20:40|33320.3|33179.3|33325.1|33184.1|33325.1|33184.1|33320.3|33179.3|11
1626160850000|2021-07-13 07:20:50|33325|33184|33333.3|33192.3|33333.3|33192.3|33325|33184|9
1626160860000|2021-07-13 07:21:00|33332.9|33191.9|33339|33198|33339|33198|33332.9|33191.9|13
1626160870000|2021-07-13 07:21:10|33339.1|33198.1|33351.2|33210.2|33351.6|33210.6|33338.9|33197.9|18
1626160880000|2021-07-13 07:21:20|33351.1|33210.1|33333.6|33192.6|33351.1|33210.1|33332.3|33191.3|29
1626160890000|2021-07-13 07:21:30|33333.2|33192.2|33320.8|33179.8|33333.2|33192.2|33320.1|33179.1|26
1626160900000|2021-07-13 07:21:40|33320.7|33179.7|33314.3|33173.3|33320.7|33179.7|33314.3|33173.3|13
1626160910000|2021-07-13 07:21:50|33314.1|33173.1|33308.4|33167.4|33314.1|33173.1|33308.3|33167.3|14
1626160920000|2021-07-13 07:22:00|33308.3|33167.3|33306.4|33165.4|33308.5|33167.5|33305.6|33164.6|11
1626160930000|2021-07-13 07:22:10|33306.3|33165.3|33305.9|33164.9|33306.4|33165.4|33305.8|33164.8|6
1626160940000|2021-07-13 07:22:20|33309.6|33168.6|33306.1|33165.1|33313.1|33172.1|33306.1|33165.1|19
1626160950000|2021-07-13 07:22:30|33304.5|33163.5|33298.9|33157.9|33304.5|33163.5|33297.9|33156.9|22
1626160960000|2021-07-13 07:22:40|33297.9|33156.9|33290.6|33149.6|33298.9|33157.9|33290.6|33149.6|12
1626160970000|2021-07-13 07:22:50|33289.5|33148.5|33288.9|33147.9|33290.4|33149.4|33287.9|33146.9|20
1626160980000|2021-07-13 07:23:00|33285.8|33144.8|33274|33133|33286.2|33145.2|33270.2|33129.2|31
1626160990000|2021-07-13 07:23:10|33273.7|33132.7|33269.5|33128.5|33273.7|33132.7|33269.1|33128.1|28
1626161000000|2021-07-13 07:23:20|33270.2|33129.2|33276.4|33135.4|33276.4|33135.4|33269.8|33128.8|20
1626161010000|2021-07-13 07:23:30|33275.7|33134.7|33289.1|33148.1|33292|33151|33273.5|33132.5|28
1626161020000|2021-07-13 07:23:40|33289.8|33148.8|33279.1|33138.1|33291.2|33150.2|33279.1|33138.1|28
1626161030000|2021-07-13 07:23:50|33281|33140|33281.3|33140.3|33284.1|33143.1|33281|33140|19
1626161040000|2021-07-13 07:24:00|33281.1|33140.1|33280.9|33139.9|33281.7|33140.7|33279.6|33138.6|9
1626161050000|2021-07-13 07:24:10|33281.2|33140.2|33278.7|33137.7|33281.2|33140.2|33278.7|33137.7|12
1626161060000|2021-07-13 07:24:20|33278|33137|33279.7|33138.7|33280.1|33139.1|33278|33137|10
1626161070000|2021-07-13 07:24:30|33279.8|33138.8|33274.6|33133.6|33279.8|33138.8|33273.5|33132.5|12
1626161080000|2021-07-13 07:24:40|33275.7|33134.7|33290.5|33149.5|33291.4|33150.4|33274.5|33133.5|19
1626161090000|2021-07-13 07:24:50|33290.6|33149.6|33285.4|33144.4|33290.6|33149.6|33281.3|33140.3|24
1626161100000|2021-07-13 07:25:00|33287.4|33146.4|33287.8|33146.8|33293|33152|33285.6|33144.6|31
1626161110000|2021-07-13 07:25:10|33287.6|33146.6|33287.3|33146.3|33289.1|33148.1|33285.9|33144.9|24
1626161120000|2021-07-13 07:25:20|33287|33146|33280.7|33139.7|33290.2|33149.2|33280.7|33139.7|17
1626161130000|2021-07-13 07:25:30|33280.5|33139.5|33275.1|33134.1|33280.5|33139.5|33270.1|33129.1|19
1626161140000|2021-07-13 07:25:40|33270.3|33129.3|33278.8|33137.8|33278.9|33137.9|33270.3|33129.3|17
1626161150000|2021-07-13 07:25:50|33276.8|33135.8|33275.4|33134.4|33286.3|33145.3|33272|33131|25
1626161160000|2021-07-13 07:26:00|33275.1|33134.1|33273.1|33132.1|33281.2|33140.2|33272.5|33131.5|22
1626161170000|2021-07-13 07:26:10|33273|33132|33272.5|33131.5|33273|33132|33272.5|33131.5|4
1626161180000|2021-07-13 07:26:20|33272.6|33131.6|33272.7|33131.7|33272.8|33131.8|33272.6|33131.6|6
1626161190000|2021-07-13 07:26:30|33272.6|33131.6|33272.7|33131.7|33272.7|33131.7|33272.6|33131.6|2
1626161200000|2021-07-13 07:26:40|33272.6|33131.6|33272.7|33131.7|33272.7|33131.7|33272.6|33131.6|2
1626161210000|2021-07-13 07:26:50|33272.2|33131.2|33290.3|33149.3|33290.3|33149.3|33272.2|33131.2|23
1626161220000|2021-07-13 07:27:00|33294.6|33153.6|33294|33153|33301.4|33160.4|33289.1|33148.1|31
1626161230000|2021-07-13 07:27:10|33293.9|33152.9|33281.3|33140.3|33293.9|33152.9|33280.3|33139.3|26
1626161240000|2021-07-13 07:27:20|33283.3|33142.3|33272|33131|33283.3|33142.3|33271.7|33130.7|15
1626161250000|2021-07-13 07:27:30|33271.6|33130.6|33273.8|33132.8|33274.6|33133.6|33270.7|33129.7|15
1626161260000|2021-07-13 07:27:40|33274.5|33133.5|33272.9|33131.9|33275.6|33134.6|33271.6|33130.6|21
1626161270000|2021-07-13 07:27:50|33273.1|33132.1|33273.2|33132.2|33273.2|33132.2|33272.2|33131.2|15
1626161280000|2021-07-13 07:28:00|33273.3|33132.3|33279.2|33138.2|33282.6|33141.6|33272.6|33131.6|30
1626161290000|2021-07-13 07:28:10|33279|33138|33275.5|33134.5|33279|33138|33272.1|33131.1|23
1626161300000|2021-07-13 07:28:20|33274.4|33133.4|33273.4|33132.4|33275.4|33134.4|33271.5|33130.5|15
1626161310000|2021-07-13 07:28:30|33273.8|33132.8|33274.8|33133.8|33274.8|33133.8|33273|33132|13
1626161320000|2021-07-13 07:28:40|33274.6|33133.6|33281.1|33140.1|33281.8|33140.8|33274.5|33133.5|25
1626161330000|2021-07-13 07:28:50|33280.2|33139.2|33278|33137|33281.3|33140.3|33275.7|33134.7|22
1626161340000|2021-07-13 07:29:00|33276.5|33135.5|33278.2|33137.2|33278.5|33137.5|33276.5|33135.5|12
1626161350000|2021-07-13 07:29:10|33278.3|33137.3|33284.9|33143.9|33286.7|33145.7|33278.1|33137.1|16
1626161360000|2021-07-13 07:29:20|33285.6|33144.6|33287.1|33146.1|33287.1|33146.1|33285.6|33144.6|9
1626161370000|2021-07-13 07:29:30|33286.7|33145.7|33284.6|33143.6|33286.7|33145.7|33282.2|33141.2|19
1626161380000|2021-07-13 07:29:40|33284.1|33143.1|33275.6|33134.6|33285.6|33144.6|33274.1|33133.1|17
1626161390000|2021-07-13 07:29:50|33275.5|33134.5|33280.7|33139.7|33280.7|33139.7|33275.5|33134.5|22
1626161400000|2021-07-13 07:30:00|33281.6|33140.6|33284.2|33143.2|33285.5|33144.5|33279.2|33138.2|17
1626161410000|2021-07-13 07:30:10|33284.3|33143.3|33285.3|33144.3|33287.7|33146.7|33281.6|33140.6|26
1626161420000|2021-07-13 07:30:20|33283.8|33142.8|33281.2|33140.2|33285.3|33144.3|33274|33133|15
1626161430000|2021-07-13 07:30:30|33282.3|33141.3|33280.1|33139.1|33282.4|33141.4|33279.4|33138.4|11
1626161440000|2021-07-13 07:30:40|33278.9|33137.9|33279.5|33138.5|33280.6|33139.6|33277.9|33136.9|8
1626161450000|2021-07-13 07:30:50|33278.8|33137.8|33291.3|33150.3|33292.6|33151.6|33278.5|33137.5|24
1626161460000|2021-07-13 07:31:00|33290.5|33149.5|33281.7|33140.7|33290.7|33149.7|33280.3|33139.3|24
1626161470000|2021-07-13 07:31:10|33281.8|33140.8|33280.3|33139.3|33281.9|33140.9|33280.1|33139.1|10
1626161480000|2021-07-13 07:31:20|33280.5|33139.5|33281|33140|33281.9|33140.9|33280.5|33139.5|7
1626161490000|2021-07-13 07:31:30|33280.7|33139.7|33281.1|33140.1|33281.9|33140.9|33280.4|33139.4|12
1626161500000|2021-07-13 07:31:40|33281.8|33140.8|33280.8|33139.8|33284.9|33143.9|33280.4|33139.4|26
1626161510000|2021-07-13 07:31:50|33280.7|33139.7|33273|33132|33285.5|33144.5|33273|33132|23
1626161520000|2021-07-13 07:32:00|33270.4|33129.4|33269.8|33128.8|33271|33130|33269.8|33128.8|10
1626161530000|2021-07-13 07:32:10|33269.6|33128.6|33269.7|33128.7|33270.9|33129.9|33269|33128|9
1626161540000|2021-07-13 07:32:20|33270|33129|33263.5|33122.5|33270|33129|33263.5|33122.5|13
1626161550000|2021-07-13 07:32:30|33260.4|33119.4|33261.6|33120.6|33266.3|33125.3|33258.7|33117.7|31
1626161560000|2021-07-13 07:32:40|33261.7|33120.7|33264.5|33123.5|33279.4|33138.4|33256.4|33115.4|30
1626161570000|2021-07-13 07:32:50|33268.5|33127.5|33269.4|33128.4|33270.9|33129.9|33267.5|33126.5|17
1626161580000|2021-07-13 07:33:00|33269|33128|33270.6|33129.6|33270.6|33129.6|33268.2|33127.2|10
1626161590000|2021-07-13 07:33:10|33267.1|33126.1|33271.2|33130.2|33274.7|33133.7|33267.1|33126.1|17
1626161600000|2021-07-13 07:33:20|33271.1|33130.1|33273.2|33132.2|33278.8|33137.8|33270|33129|29
1626161610000|2021-07-13 07:33:30|33274.3|33133.3|33268.1|33127.1|33274.3|33133.3|33266.4|33125.4|18
1626161620000|2021-07-13 07:33:40|33268.6|33127.6|33276.9|33135.9|33276.9|33135.9|33268.6|33127.6|22
1626161630000|2021-07-13 07:33:50|33277|33136|33278.6|33137.6|33278.6|33137.6|33277|33136|3
1626161640000|2021-07-13 07:34:00|33284.4|33143.4|33275.4|33134.4|33284.4|33143.4|33275.2|33134.2|30
1626161650000|2021-07-13 07:34:10|33276.9|33135.9|33276.6|33135.6|33277.2|33136.2|33276.6|33135.6|3
1626161660000|2021-07-13 07:34:20|33275.9|33134.9|33274.9|33133.9|33276.6|33135.6|33274.8|33133.8|13
1626161670000|2021-07-13 07:34:30|33274.7|33133.7|33279.3|33138.3|33279.3|33138.3|33274.1|33133.1|10
1626161680000|2021-07-13 07:34:40|33280.5|33139.5|33285.1|33144.1|33287.5|33146.5|33280.5|33139.5|21
1626161690000|2021-07-13 07:34:50|33286.9|33145.9|33303.9|33162.9|33303.9|33162.9|33286.9|33145.9|20
1626161700000|2021-07-13 07:35:00|33304.8|33163.8|33311.9|33170.9|33313.3|33172.3|33304.8|33163.8|24
1626161710000|2021-07-13 07:35:10|33311.7|33170.7|33316.2|33175.2|33316.2|33175.2|33310.3|33169.3|13
1626161720000|2021-07-13 07:35:20|33314.8|33173.8|33328.1|33187.1|33328.1|33187.1|33314.4|33173.4|25
1626161730000|2021-07-13 07:35:30|33328.2|33187.2|33344.7|33203.7|33344.9|33203.9|33328.2|33187.2|25
1626161740000|2021-07-13 07:35:40|33343.5|33202.5|33342.3|33201.3|33346.9|33205.9|33342.3|33201.3|16
1626161750000|2021-07-13 07:35:50|33343.1|33202.1|33327.4|33186.4|33345.8|33204.8|33327.4|33186.4|15
1626161760000|2021-07-13 07:36:00|33325.7|33184.7|33320.6|33179.6|33328.8|33187.8|33314.8|33173.8|30
1626161770000|2021-07-13 07:36:10|33320.5|33179.5|33310.5|33169.5|33322.4|33181.4|33310.5|33169.5|19
1626161780000|2021-07-13 07:36:20|33311.4|33170.4|33289.1|33148.1|33312.4|33171.4|33284.7|33143.7|30
1626161790000|2021-07-13 07:36:30|33289.2|33148.2|33288|33147|33289.2|33148.2|33284.4|33143.4|16
1626161800000|2021-07-13 07:36:40|33287.5|33146.5|33283.8|33142.8|33288|33147|33278.9|33137.9|21
1626161810000|2021-07-13 07:36:50|33283.3|33142.3|33283.8|33142.8|33288.1|33147.1|33282.9|33141.9|20
1626161830000|2021-07-13 07:37:10|33283|33142|33282.2|33141.2|33283|33142|33282|33141|5
1626161840000|2021-07-13 07:37:20|33282.6|33141.6|33278.5|33137.5|33285.1|33144.1|33278.5|33137.5|17
1626161850000|2021-07-13 07:37:30|33278.4|33137.4|33283.2|33142.2|33287|33146|33277.1|33136.1|20
1626161860000|2021-07-13 07:37:40|33283|33142|33282.7|33141.7|33285.5|33144.5|33281.2|33140.2|5
1626161870000|2021-07-13 07:37:50|33282.5|33141.5|33285.2|33144.2|33286.6|33145.6|33282.5|33141.5|8
1626161880000|2021-07-13 07:38:00|33282.1|33141.1|33282.4|33141.4|33285.2|33144.2|33282.1|33141.1|8
1626161890000|2021-07-13 07:38:10|33283.4|33142.4|33284.3|33143.3|33284.8|33143.8|33283.4|33142.4|8
1626161900000|2021-07-13 07:38:20|33284.4|33143.4|33284.8|33143.8|33284.8|33143.8|33284.4|33143.4|4
1626161910000|2021-07-13 07:38:30|33289.5|33148.5|33282.3|33141.3|33291.2|33150.2|33282.3|33141.3|16
1626161920000|2021-07-13 07:38:40|33282.7|33141.7|33282.7|33141.7|33282.8|33141.8|33282.7|33141.7|3
1626161930000|2021-07-13 07:38:50|33279.8|33138.8|33279.7|33138.7|33279.8|33138.8|33279.7|33138.7|2
1626161940000|2021-07-13 07:39:00|33279.4|33138.4|33279.6|33138.6|33280.8|33139.8|33279.4|33138.4|4
1626161950000|2021-07-13 07:39:10|33279.8|33138.8|33280.8|33139.8|33281|33140|33279.8|33138.8|4
1626161960000|2021-07-13 07:39:20|33281.9|33140.9|33285.2|33144.2|33285.2|33144.2|33281.9|33140.9|9
1626161970000|2021-07-13 07:39:30|33284.9|33143.9|33284.7|33143.7|33286.7|33145.7|33284.6|33143.6|10
1626161980000|2021-07-13 07:39:40|33285|33144|33284.2|33143.2|33286.3|33145.3|33284.2|33143.2|5
1626161990000|2021-07-13 07:39:50|33284.1|33143.1|33284.1|33143.1|33284.1|33143.1|33284.1|33143.1|1
1626162000000|2021-07-13 07:40:00|33284.2|33143.2|33284|33143|33285.1|33144.1|33284|33143|6
1626162010000|2021-07-13 07:40:10|33283.9|33142.9|33286.3|33145.3|33286.3|33145.3|33283.8|33142.8|5
1626162020000|2021-07-13 07:40:20|33286.7|33145.7|33286.1|33145.1|33288.6|33147.6|33284.4|33143.4|12
1626162030000|2021-07-13 07:40:30|33286.5|33145.5|33286.3|33145.3|33286.9|33145.9|33286|33145|10
1626162040000|2021-07-13 07:40:40|33286|33145|33283.5|33142.5|33286|33145|33282.7|33141.7|10
1626162050000|2021-07-13 07:40:50|33283.8|33142.8|33282.1|33141.1|33283.8|33142.8|33281.9|33140.9|10
1626162060000|2021-07-13 07:41:00|33281.3|33140.3|33283.2|33142.2|33284.7|33143.7|33281.3|33140.3|8
1626162080000|2021-07-13 07:41:20|33284|33143|33284.2|33143.2|33284.9|33143.9|33283.4|33142.4|9
1626162090000|2021-07-13 07:41:30|33283.7|33142.7|33284.4|33143.4|33284.6|33143.6|33283.4|33142.4|9
1626162100000|2021-07-13 07:41:40|33284.6|33143.6|33283.3|33142.3|33285.2|33144.2|33283.3|33142.3|8
1626162110000|2021-07-13 07:41:50|33284.5|33143.5|33283.6|33142.6|33284.5|33143.5|33283.2|33142.2|4
1626162120000|2021-07-13 07:42:00|33283.2|33142.2|33282.5|33141.5|33283.2|33142.2|33282.5|33141.5|6
1626162130000|2021-07-13 07:42:10|33282.3|33141.3|33283.4|33142.4|33283.4|33142.4|33282.3|33141.3|2
1626162140000|2021-07-13 07:42:20|33284.4|33143.4|33284.4|33143.4|33284.4|33143.4|33283.4|33142.4|4
1626162150000|2021-07-13 07:42:30|33283.4|33142.4|33283.2|33142.2|33283.4|33142.4|33283.2|33142.2|3
1626162170000|2021-07-13 07:42:50|33284.3|33143.3|33284.3|33143.3|33284.3|33143.3|33284.3|33143.3|1
1626162180000|2021-07-13 07:43:00|33283.2|33142.2|33280.7|33139.7|33284.7|33143.7|33280.7|33139.7|14
1626162190000|2021-07-13 07:43:10|33280.5|33139.5|33280.7|33139.7|33280.7|33139.7|33279.8|33138.8|6
1626162210000|2021-07-13 07:43:30|33282.7|33141.7|33280.8|33139.8|33283.4|33142.4|33280.8|33139.8|5
1626162220000|2021-07-13 07:43:40|33282|33141|33275.8|33134.8|33282|33141|33274.2|33133.2|10
1626162230000|2021-07-13 07:43:50|33276.1|33135.1|33265|33124|33276.1|33135.1|33265|33124|11
1626162240000|2021-07-13 07:44:00|33264.9|33123.9|33264.1|33123.1|33264.9|33123.9|33264.1|33123.1|4
1626162250000|2021-07-13 07:44:10|33263.8|33122.8|33265.1|33124.1|33265.1|33124.1|33263.4|33122.4|7
1626162260000|2021-07-13 07:44:20|33264.4|33123.4|33259.6|33118.6|33264.4|33123.4|33258|33117|13
1626162270000|2021-07-13 07:44:30|33258.6|33117.6|33251.9|33110.9|33259.6|33118.6|33251.1|33110.1|22
1626162280000|2021-07-13 07:44:40|33252.1|33111.1|33252|33111|33252.1|33111.1|33251.6|33110.6|10
1626162290000|2021-07-13 07:44:50|33251.7|33110.7|33244.8|33103.8|33251.7|33110.7|33244.5|33103.5|15
1626162300000|2021-07-13 07:45:00|33244.4|33103.4|33252.6|33111.6|33252.8|33111.8|33243.4|33102.4|26
1626162310000|2021-07-13 07:45:10|33252.5|33111.5|33257.5|33116.5|33257.5|33116.5|33252.5|33111.5|14
1626162320000|2021-07-13 07:45:20|33256.6|33115.6|33269.7|33128.7|33269.7|33128.7|33256.3|33115.3|19
1626162330000|2021-07-13 07:45:30|33268.2|33127.2|33264.9|33123.9|33270.7|33129.7|33263.2|33122.2|23
1626162340000|2021-07-13 07:45:40|33264.8|33123.8|33263.7|33122.7|33265.2|33124.2|33263.7|33122.7|10
1626162350000|2021-07-13 07:45:50|33264.6|33123.6|33265.2|33124.2|33267.2|33126.2|33264.6|33123.6|8
1626162360000|2021-07-13 07:46:00|33265.1|33124.1|33267.2|33126.2|33267.2|33126.2|33265.1|33124.1|8
1626162370000|2021-07-13 07:46:10|33266.2|33125.2|33260.2|33119.2|33267.2|33126.2|33260.2|33119.2|15
1626162380000|2021-07-13 07:46:20|33259.7|33118.7|33258.2|33117.2|33260.2|33119.2|33258|33117|9
1626162390000|2021-07-13 07:46:30|33258|33117|33260.3|33119.3|33260.3|33119.3|33258|33117|2
1626162400000|2021-07-13 07:46:40|33260.5|33119.5|33257.7|33116.7|33260.5|33119.5|33257.7|33116.7|7
1626162410000|2021-07-13 07:46:50|33260.3|33119.3|33260.5|33119.5|33260.5|33119.5|33258.6|33117.6|8
1626162420000|2021-07-13 07:47:00|33259.4|33118.4|33260.5|33119.5|33260.5|33119.5|33259.4|33118.4|4
1626162430000|2021-07-13 07:47:10|33260.7|33119.7|33259.9|33118.9|33263.5|33122.5|33258.2|33117.2|22
1626162440000|2021-07-13 07:47:20|33259.7|33118.7|33263|33122|33263.5|33122.5|33259.1|33118.1|13
1626162450000|2021-07-13 07:47:30|33262.6|33121.6|33259.4|33118.4|33262.6|33121.6|33259.4|33118.4|6
1626162460000|2021-07-13 07:47:40|33259.7|33118.7|33260.3|33119.3|33260.5|33119.5|33259.6|33118.6|10
1626162470000|2021-07-13 07:47:50|33260.4|33119.4|33260.4|33119.4|33260.4|33119.4|33260.3|33119.3|3
1626162480000|2021-07-13 07:48:00|33260.3|33119.3|33258.2|33117.2|33260.3|33119.3|33258.2|33117.2|3
1626162490000|2021-07-13 07:48:10|33257.9|33116.9|33257.9|33116.9|33258.1|33117.1|33257.9|33116.9|3
1626162500000|2021-07-13 07:48:20|33258.2|33117.2|33257.8|33116.8|33258.6|33117.6|33256.3|33115.3|14
1626162510000|2021-07-13 07:48:30|33258.5|33117.5|33257.8|33116.8|33258.5|33117.5|33256.4|33115.4|8
1626162520000|2021-07-13 07:48:40|33257.9|33116.9|33257.8|33116.8|33257.9|33116.9|33257.8|33116.8|2
1626162530000|2021-07-13 07:48:50|33258.1|33117.1|33259.6|33118.6|33259.6|33118.6|33258.1|33117.1|2
1626162540000|2021-07-13 07:49:00|33259.5|33118.5|33258|33117|33259.7|33118.7|33258|33117|4
1626162550000|2021-07-13 07:49:10|33258.2|33117.2|33258.2|33117.2|33258.2|33117.2|33258|33117|3
1626162560000|2021-07-13 07:49:20|33259.2|33118.2|33264.3|33123.3|33267.5|33126.5|33259.2|33118.2|18
1626162570000|2021-07-13 07:49:30|33264.5|33123.5|33263.7|33122.7|33264.5|33123.5|33263.6|33122.6|6
1626162580000|2021-07-13 07:49:40|33264.2|33123.2|33266.2|33125.2|33266.2|33125.2|33264.2|33123.2|4
1626162590000|2021-07-13 07:49:50|33267.4|33126.4|33261.7|33120.7|33267.8|33126.8|33260.8|33119.8|21
1626162600000|2021-07-13 07:50:00|33261.8|33120.8|33261.8|33120.8|33262.4|33121.4|33261.4|33120.4|12
1626162610000|2021-07-13 07:50:10|33262|33121|33262|33121|33262|33121|33261.8|33120.8|3
1626162620000|2021-07-13 07:50:20|33261.8|33120.8|33245.6|33104.6|33262|33121|33245.3|33104.3|16
1626162630000|2021-07-13 07:50:30|33246|33105|33241.3|33100.3|33246|33105|33241.3|33100.3|14
1626162640000|2021-07-13 07:50:40|33241.2|33100.2|33237.3|33096.3|33241.2|33100.2|33237.3|33096.3|6
1626162650000|2021-07-13 07:50:50|33236.2|33095.2|33237.3|33096.3|33238.4|33097.4|33236.2|33095.2|6
1626162660000|2021-07-13 07:51:00|33237.2|33096.2|33234.6|33093.6|33237.2|33096.2|33234.6|33093.6|6
1626162670000|2021-07-13 07:51:10|33234.5|33093.5|33235.6|33094.6|33235.6|33094.6|33234.5|33093.5|3
1626162680000|2021-07-13 07:51:20|33235.7|33094.7|33248.7|33107.7|33250|33109|33235.7|33094.7|11
1626162690000|2021-07-13 07:51:30|33247.1|33106.1|33240.1|33099.1|33247.2|33106.2|33240.1|33099.1|8
1626162700000|2021-07-13 07:51:40|33243|33102|33242.9|33101.9|33243|33102|33240.1|33099.1|6
1626162710000|2021-07-13 07:51:50|33243|33102|33243.5|33102.5|33243.5|33102.5|33240.2|33099.2|6
1626162720000|2021-07-13 07:52:00|33239.6|33098.6|33237.7|33096.7|33239.6|33098.6|33234.7|33093.7|10
1626162730000|2021-07-13 07:52:10|33238.3|33097.3|33241|33100|33248.2|33107.2|33238.3|33097.3|15
1626162740000|2021-07-13 07:52:20|33241.4|33100.4|33241.4|33100.4|33241.7|33100.7|33238.2|33097.2|8
1626162750000|2021-07-13 07:52:30|33239.9|33098.9|33240|33099|33241.4|33100.4|33239.8|33098.8|13
1626162760000|2021-07-13 07:52:40|33240.6|33099.6|33240.6|33099.6|33240.6|33099.6|33240.6|33099.6|1
1626162770000|2021-07-13 07:52:50|33243.2|33102.2|33245|33104|33245|33104|33243.2|33102.2|4
1626162780000|2021-07-13 07:53:00|33245.1|33104.1|33241|33100|33245.1|33104.1|33240.6|33099.6|9
1626162790000|2021-07-13 07:53:10|33240.2|33099.2|33237.4|33096.4|33240.2|33099.2|33237.4|33096.4|6
1626162800000|2021-07-13 07:53:20|33239.2|33098.2|33240.1|33099.1|33242.3|33101.3|33239.2|33098.2|9
1626162810000|2021-07-13 07:53:30|33241.1|33100.1|33237.9|33096.9|33242.4|33101.4|33237.9|33096.9|8
1626162820000|2021-07-13 07:53:40|33238.1|33097.1|33233.2|33092.2|33238.1|33097.1|33233.2|33092.2|10
1626162840000|2021-07-13 07:54:00|33232.8|33091.8|33237.7|33096.7|33242|33101|33231.6|33090.6|13
1626162850000|2021-07-13 07:54:10|33237.3|33096.3|33232.8|33091.8|33237.3|33096.3|33232|33091|14
1626162860000|2021-07-13 07:54:20|33232|33091|33241|33100|33242.1|33101.1|33232|33091|13
1626162870000|2021-07-13 07:54:30|33239.2|33098.2|33235.6|33094.6|33241.4|33100.4|33234.4|33093.4|26
1626162880000|2021-07-13 07:54:40|33235.8|33094.8|33234.6|33093.6|33236.3|33095.3|33234.5|33093.5|9
1626162890000|2021-07-13 07:54:50|33235|33094|33231.9|33090.9|33235.7|33094.7|33231.9|33090.9|7
1626162900000|2021-07-13 07:55:00|33232.2|33091.2|33243.3|33102.3|33244.4|33103.4|33232.2|33091.2|17
1626162910000|2021-07-13 07:55:10|33244.6|33103.6|33245.3|33104.3|33246.5|33105.5|33243.3|33102.3|17
1626162920000|2021-07-13 07:55:20|33245.8|33104.8|33244.3|33103.3|33247.4|33106.4|33243.7|33102.7|12
1626162930000|2021-07-13 07:55:30|33244.1|33103.1|33240.6|33099.6|33246.3|33105.3|33237.1|33096.1|26
1626162940000|2021-07-13 07:55:40|33240.7|33099.7|33238.7|33097.7|33240.7|33099.7|33238.7|33097.7|10
1626162950000|2021-07-13 07:55:50|33238.9|33097.9|33241.1|33100.1|33243.8|33102.8|33238.9|33097.9|13
1626162960000|2021-07-13 07:56:00|33240.9|33099.9|33239.7|33098.7|33241.8|33100.8|33239.7|33098.7|15
1626162970000|2021-07-13 07:56:10|33241.4|33100.4|33242.2|33101.2|33242.8|33101.8|33239.7|33098.7|7
1626162980000|2021-07-13 07:56:20|33242.4|33101.4|33242.6|33101.6|33242.6|33101.6|33242.4|33101.4|3
1626162990000|2021-07-13 07:56:30|33242.5|33101.5|33241.6|33100.6|33242.5|33101.5|33241.5|33100.5|10
1626163000000|2021-07-13 07:56:40|33240|33099|33240|33099|33240|33099|33240|33099|1
1626163010000|2021-07-13 07:56:50|33239.8|33098.8|33231.9|33090.9|33239.8|33098.8|33231.9|33090.9|6
1626163020000|2021-07-13 07:57:00|33232|33091|33239.6|33098.6|33240.1|33099.1|33232|33091|10
1626163030000|2021-07-13 07:57:10|33238.2|33097.2|33244.3|33103.3|33247.8|33106.8|33238.2|33097.2|15
1626163040000|2021-07-13 07:57:20|33244.5|33103.5|33252.8|33111.8|33252.8|33111.8|33244.5|33103.5|19
1626163050000|2021-07-13 07:57:30|33253.2|33112.2|33252|33111|33253.2|33112.2|33251.2|33110.2|11
1626163060000|2021-07-13 07:57:40|33251.6|33110.6|33247.8|33106.8|33252.3|33111.3|33246.4|33105.4|26
1626163070000|2021-07-13 07:57:50|33248.3|33107.3|33258.2|33117.2|33261.2|33120.2|33248.3|33107.3|25
1626163080000|2021-07-13 07:58:00|33257.6|33116.6|33253.5|33112.5|33257.6|33116.6|33250.9|33109.9|21
1626163090000|2021-07-13 07:58:10|33251.8|33110.8|33254.1|33113.1|33254.9|33113.9|33251.8|33110.8|12
1626163100000|2021-07-13 07:58:20|33252.8|33111.8|33256.7|33115.7|33258.5|33117.5|33252.4|33111.4|19
1626163110000|2021-07-13 07:58:30|33256.9|33115.9|33257.6|33116.6|33257.6|33116.6|33256.8|33115.8|6
1626163120000|2021-07-13 07:58:40|33257.7|33116.7|33257.8|33116.8|33262.3|33121.3|33257.5|33116.5|21
1626163130000|2021-07-13 07:58:50|33257.9|33116.9|33252.8|33111.8|33257.9|33116.9|33252.2|33111.2|25
1626163140000|2021-07-13 07:59:00|33253.6|33112.6|33254|33113|33254|33113|33252.9|33111.9|12
1626163150000|2021-07-13 07:59:10|33255|33114|33260.9|33119.9|33266.2|33125.2|33253.8|33112.8|26
1626163160000|2021-07-13 07:59:20|33262.2|33121.2|33256.7|33115.7|33262.2|33121.2|33252.8|33111.8|23
1626163170000|2021-07-13 07:59:30|33256.2|33115.2|33256.2|33115.2|33257.1|33116.1|33256|33115|8
1626163180000|2021-07-13 07:59:40|33257.2|33116.2|33256.2|33115.2|33257.2|33116.2|33255|33114|7
1626163190000|2021-07-13 07:59:50|33256.3|33115.3|33256.7|33115.7|33256.7|33115.7|33256.3|33115.3|2
1626163200000|2021-07-13 08:00:00|33257.1|33116.1|33268.6|33127.6|33268.9|33127.9|33257.1|33116.1|26
1626163210000|2021-07-13 08:00:10|33268.7|33127.7|33277.4|33136.4|33278|33137|33268.7|33127.7|16
1626163220000|2021-07-13 08:00:20|33277.6|33136.6|33278.3|33137.3|33278.3|33137.3|33277.6|33136.6|12
1626163230000|2021-07-13 08:00:30|33278.6|33137.6|33284.3|33143.3|33284.3|33143.3|33278.6|33137.6|16
1626163240000|2021-07-13 08:00:40|33284.2|33143.2|33292.6|33151.6|33292.7|33151.7|33284.2|33143.2|20
1626163250000|2021-07-13 08:00:50|33292.7|33151.7|33298.1|33157.1|33298.6|33157.6|33291.6|33150.6|22
1626163260000|2021-07-13 08:01:00|33298.7|33157.7|33298.3|33157.3|33299|33158|33295.8|33154.8|13
1626163270000|2021-07-13 08:01:10|33298|33157|33305|33164|33305|33164|33296.2|33155.2|17
1626163280000|2021-07-13 08:01:20|33305.1|33164.1|33309.6|33168.6|33309.6|33168.6|33305.1|33164.1|20
1626163290000|2021-07-13 08:01:30|33310.1|33169.1|33310.2|33169.2|33310.2|33169.2|33309.2|33168.2|11
1626163300000|2021-07-13 08:01:40|33311|33170|33313.8|33172.8|33314|33173|33310.6|33169.6|18
1626163310000|2021-07-13 08:01:50|33313.9|33172.9|33313.1|33172.1|33314.2|33173.2|33313.1|33172.1|4
1626163320000|2021-07-13 08:02:00|33312.7|33171.7|33307.7|33166.7|33312.8|33171.8|33307.3|33166.3|18
1626163330000|2021-07-13 08:02:10|33308.5|33167.5|33308.1|33167.1|33308.6|33167.6|33307.7|33166.7|11
1626163340000|2021-07-13 08:02:20|33307.9|33166.9|33315.6|33174.6|33319.5|33178.5|33307.7|33166.7|33
1626163350000|2021-07-13 08:02:30|33315.5|33174.5|33314.9|33173.9|33315.7|33174.7|33313.6|33172.6|26
1626163360000|2021-07-13 08:02:40|33314.7|33173.7|33314.2|33173.2|33315.8|33174.8|33314|33173|23
1626163370000|2021-07-13 08:02:50|33314.1|33173.1|33309.4|33168.4|33314.1|33173.1|33309.4|33168.4|21
1626163380000|2021-07-13 08:03:00|33309.7|33168.7|33305.1|33164.1|33310.2|33169.2|33302.6|33161.6|20
1626163390000|2021-07-13 08:03:10|33305.5|33164.5|33305.5|33164.5|33305.5|33164.5|33305.5|33164.5|1
1626163400000|2021-07-13 08:03:20|33304.3|33163.3|33305.6|33164.6|33305.7|33164.7|33304.3|33163.3|6
1626163410000|2021-07-13 08:03:30|33305.4|33164.4|33305.7|33164.7|33305.7|33164.7|33305.4|33164.4|3
1626163420000|2021-07-13 08:03:40|33305.6|33164.6|33274|33133|33305.6|33164.6|33274|33133|31
1626163430000|2021-07-13 08:03:50|33274.7|33133.7|33275.3|33134.3|33276.5|33135.5|33269.4|33128.4|14
1626163440000|2021-07-13 08:04:00|33277.4|33136.4|33293.2|33152.2|33293.6|33152.6|33275.8|33134.8|21
1626163450000|2021-07-13 08:04:10|33293.5|33152.5|33286.5|33145.5|33293.5|33152.5|33285.5|33144.5|15
1626163460000|2021-07-13 08:04:20|33287|33146|33289.3|33148.3|33290.5|33149.5|33287|33146|12
1626163470000|2021-07-13 08:04:30|33289.8|33148.8|33292.3|33151.3|33293.1|33152.1|33289.8|33148.8|12
1626163480000|2021-07-13 08:04:40|33290.9|33149.9|33292.3|33151.3|33292.3|33151.3|33290.8|33149.8|5
1626163490000|2021-07-13 08:04:50|33290.9|33149.9|33294.6|33153.6|33294.6|33153.6|33290.9|33149.9|14
1626163500000|2021-07-13 08:05:00|33294.8|33153.8|33300.6|33159.6|33303|33162|33294.6|33153.6|20
1626163510000|2021-07-13 08:05:10|33302.2|33161.2|33300.5|33159.5|33307.1|33166.1|33300.2|33159.2|9
1626163520000|2021-07-13 08:05:20|33300.2|33159.2|33305.2|33164.2|33305.7|33164.7|33300.2|33159.2|7
1626163530000|2021-07-13 08:05:30|33306.4|33165.4|33305.2|33164.2|33306.4|33165.4|33305.2|33164.2|6
1626163540000|2021-07-13 08:05:40|33306.4|33165.4|33304.1|33163.1|33306.4|33165.4|33300.8|33159.8|16
1626163550000|2021-07-13 08:05:50|33304.6|33163.6|33305.6|33164.6|33306.5|33165.5|33304.6|33163.6|9
1626163570000|2021-07-13 08:06:10|33293.2|33152.2|33293.9|33152.9|33294.8|33153.8|33292.2|33151.2|14
1626163580000|2021-07-13 08:06:20|33294.1|33153.1|33293.9|33152.9|33294.1|33153.1|33293.3|33152.3|6
1626163590000|2021-07-13 08:06:30|33292.2|33151.2|33287.9|33146.9|33292.2|33151.2|33284.4|33143.4|11
1626163600000|2021-07-13 08:06:40|33287.5|33146.5|33287.5|33146.5|33287.5|33146.5|33287.5|33146.5|1
1626163610000|2021-07-13 08:06:50|33284.4|33143.4|33287.5|33146.5|33287.5|33146.5|33284.4|33143.4|2
1626163620000|2021-07-13 08:07:00|33288.3|33147.3|33292.8|33151.8|33297.9|33156.9|33288.3|33147.3|10
1626163630000|2021-07-13 08:07:10|33292.7|33151.7|33292.8|33151.8|33292.8|33151.8|33292|33151|4
1626163640000|2021-07-13 08:07:20|33292.9|33151.9|33300.4|33159.4|33300.4|33159.4|33292.9|33151.9|7
1626163650000|2021-07-13 08:07:30|33300.3|33159.3|33300.3|33159.3|33300.8|33159.8|33300.3|33159.3|3
1626163660000|2021-07-13 08:07:40|33300.8|33159.8|33303.2|33162.2|33308.2|33167.2|33300.2|33159.2|17
1626163670000|2021-07-13 08:07:50|33303.3|33162.3|33312.2|33171.2|33312.7|33171.7|33303.3|33162.3|14
1626163680000|2021-07-13 08:08:00|33316|33175|33302|33161|33316|33175|33302|33161|10
1626163690000|2021-07-13 08:08:10|33301.5|33160.5|33304.7|33163.7|33304.7|33163.7|33301.5|33160.5|5
1626163700000|2021-07-13 08:08:20|33305.3|33164.3|33308.3|33167.3|33308.3|33167.3|33304.9|33163.9|14
1626163710000|2021-07-13 08:08:30|33308.4|33167.4|33309.4|33168.4|33309.6|33168.6|33308.4|33167.4|5
1626163720000|2021-07-13 08:08:40|33310.5|33169.5|33312.1|33171.1|33312.1|33171.1|33310.5|33169.5|7
1626163730000|2021-07-13 08:08:50|33312|33171|33312.6|33171.6|33313.4|33172.4|33312|33171|6
1626163740000|2021-07-13 08:09:00|33313.3|33172.3|33317.3|33176.3|33317.3|33176.3|33313.3|33172.3|2
1626163750000|2021-07-13 08:09:10|33318.8|33177.8|33321.2|33180.2|33322.7|33181.7|33317.9|33176.9|23
1626163760000|2021-07-13 08:09:20|33320.6|33179.6|33320.6|33179.6|33320.6|33179.6|33320.6|33179.6|1
1626163770000|2021-07-13 08:09:30|33321|33180|33314.7|33173.7|33321.1|33180.1|33309.5|33168.5|19
1626163780000|2021-07-13 08:09:40|33311.2|33170.2|33311|33170|33314.1|33173.1|33311|33170|23
1626163790000|2021-07-13 08:09:50|33313.8|33172.8|33317.7|33176.7|33318.2|33177.2|33312.8|33171.8|5
1626163800000|2021-07-13 08:10:00|33315.9|33174.9|33317.6|33176.6|33319.9|33178.9|33315.9|33174.9|13
1626163810000|2021-07-13 08:10:10|33317.3|33176.3|33319.3|33178.3|33319.3|33178.3|33317.3|33176.3|8
1626163820000|2021-07-13 08:10:20|33318.8|33177.8|33318.6|33177.6|33319.3|33178.3|33318.3|33177.3|9
1626163830000|2021-07-13 08:10:30|33318.3|33177.3|33319|33178|33319|33178|33318.3|33177.3|8
1626163840000|2021-07-13 08:10:40|33317.9|33176.9|33318.4|33177.4|33320.2|33179.2|33317.9|33176.9|7
1626163850000|2021-07-13 08:10:50|33320.1|33179.1|33320.4|33179.4|33320.9|33179.9|33320.1|33179.1|5
1626163860000|2021-07-13 08:11:00|33322.6|33181.6|33323.4|33182.4|33325.2|33184.2|33322.3|33181.3|5
1626163870000|2021-07-13 08:11:10|33323.3|33182.3|33322.8|33181.8|33323.6|33182.6|33322.7|33181.7|6
1626163880000|2021-07-13 08:11:20|33322.7|33181.7|33322.4|33181.4|33323.5|33182.5|33322.1|33181.1|7
1626163890000|2021-07-13 08:11:30|33322.1|33181.1|33322.4|33181.4|33322.4|33181.4|33322.1|33181.1|4
1626163900000|2021-07-13 08:11:40|33322.5|33181.5|33322.4|33181.4|33322.5|33181.5|33322.3|33181.3|7
1626163910000|2021-07-13 08:11:50|33323|33182|33326.9|33185.9|33328.1|33187.1|33322.2|33181.2|14
1626163920000|2021-07-13 08:12:00|33323.6|33182.6|33320.2|33179.2|33323.6|33182.6|33320.1|33179.1|23
1626163930000|2021-07-13 08:12:10|33320.4|33179.4|33319.3|33178.3|33320.4|33179.4|33319.3|33178.3|8
1626163940000|2021-07-13 08:12:20|33319|33178|33312.1|33171.1|33319.4|33178.4|33312.1|33171.1|7
1626163950000|2021-07-13 08:12:30|33312|33171|33317.4|33176.4|33317.9|33176.9|33309.6|33168.6|22
1626163960000|2021-07-13 08:12:40|33317|33176|33317|33176|33317.1|33176.1|33317|33176|3
1626163970000|2021-07-13 08:12:50|33311.5|33170.5|33294.2|33153.2|33311.5|33170.5|33287.2|33146.2|23
1626163980000|2021-07-13 08:13:00|33294.1|33153.1|33297|33156|33302.8|33161.8|33294.1|33153.1|8
1626163990000|2021-07-13 08:13:10|33296.7|33155.7|33283.1|33142.1|33296.7|33155.7|33281.2|33140.2|15
1626164000000|2021-07-13 08:13:20|33283|33142|33274.4|33133.4|33283.1|33142.1|33273.5|33132.5|29
1626164010000|2021-07-13 08:13:30|33275.7|33134.7|33260.3|33119.3|33275.7|33134.7|33259.5|33118.5|21
1626164020000|2021-07-13 08:13:40|33259.5|33118.5|33257.3|33116.3|33260.3|33119.3|33256.6|33115.6|19
1626164030000|2021-07-13 08:13:50|33257.9|33116.9|33254|33113|33257.9|33116.9|33254|33113|8
1626164040000|2021-07-13 08:14:00|33254.2|33113.2|33269.8|33128.8|33269.9|33128.9|33254.2|33113.2|11
1626164050000|2021-07-13 08:14:10|33268.3|33127.3|33266.8|33125.8|33269.8|33128.8|33266.1|33125.1|8
1626164060000|2021-07-13 08:14:20|33268.4|33127.4|33267|33126|33268.4|33127.4|33264.2|33123.2|10
1626164070000|2021-07-13 08:14:30|33265.9|33124.9|33267.8|33126.8|33272.3|33131.3|33265.9|33124.9|26
1626164080000|2021-07-13 08:14:40|33267.9|33126.9|33270.7|33129.7|33270.8|33129.8|33262.8|33121.8|22
1626164090000|2021-07-13 08:14:50|33271.4|33130.4|33272.5|33131.5|33274.2|33133.2|33271.3|33130.3|28
1626164100000|2021-07-13 08:15:00|33272.4|33131.4|33270.1|33129.1|33272.9|33131.9|33269.5|33128.5|15
1626164110000|2021-07-13 08:15:10|33269.8|33128.8|33267.7|33126.7|33272.1|33131.1|33267.4|33126.4|13
1626164120000|2021-07-13 08:15:20|33263|33122|33259.3|33118.3|33264.1|33123.1|33258.8|33117.8|16
1626164130000|2021-07-13 08:15:30|33258.8|33117.8|33260|33119|33263.6|33122.6|33258.8|33117.8|17
1626164140000|2021-07-13 08:15:40|33259.8|33118.8|33259.7|33118.7|33259.9|33118.9|33258.1|33117.1|12
1626164150000|2021-07-13 08:15:50|33259.8|33118.8|33261.8|33120.8|33264.1|33123.1|33259.8|33118.8|13
1626164160000|2021-07-13 08:16:00|33261.2|33120.2|33261.1|33120.1|33262.1|33121.1|33258.2|33117.2|16
1626164170000|2021-07-13 08:16:10|33260.9|33119.9|33258.2|33117.2|33261.1|33120.1|33258.2|33117.2|8
1626164180000|2021-07-13 08:16:20|33260.7|33119.7|33261.8|33120.8|33262.1|33121.1|33258.3|33117.3|9
1626164190000|2021-07-13 08:16:30|33261.6|33120.6|33261.3|33120.3|33261.8|33120.8|33261.2|33120.2|7
1626164200000|2021-07-13 08:16:40|33261.4|33120.4|33261.2|33120.2|33261.4|33120.4|33261.2|33120.2|3
1626164210000|2021-07-13 08:16:50|33260|33119|33257.7|33116.7|33260|33119|33255.8|33114.8|18
1626164220000|2021-07-13 08:17:00|33257.8|33116.8|33258.6|33117.6|33260.7|33119.7|33257.7|33116.7|12
1626164230000|2021-07-13 08:17:10|33258.2|33117.2|33251.6|33110.6|33258.2|33117.2|33251.6|33110.6|21
1626164240000|2021-07-13 08:17:20|33251.4|33110.4|33251.1|33110.1|33254.3|33113.3|33249.5|33108.5|15
1626164250000|2021-07-13 08:17:30|33249.5|33108.5|33248.3|33107.3|33249.5|33108.5|33248.3|33107.3|10
1626164260000|2021-07-13 08:17:40|33248.9|33107.9|33248.2|33107.2|33248.9|33107.9|33248.2|33107.2|5
1626164270000|2021-07-13 08:17:50|33248.1|33107.1|33248.2|33107.2|33248.7|33107.7|33247.6|33106.6|5
1626164280000|2021-07-13 08:18:00|33248|33107|33246.4|33105.4|33248|33107|33246.4|33105.4|9
1626164290000|2021-07-13 08:18:10|33245.9|33104.9|33240.3|33099.3|33246|33105|33240|33099|25
1626164300000|2021-07-13 08:18:20|33240.6|33099.6|33235.4|33094.4|33240.6|33099.6|33234.2|33093.2|24
1626164310000|2021-07-13 08:18:30|33234.7|33093.7|33226.2|33085.2|33235.2|33094.2|33226.1|33085.1|24
1626164320000|2021-07-13 08:18:40|33226.1|33085.1|33221.4|33080.4|33226.1|33085.1|33221.4|33080.4|12
1626164330000|2021-07-13 08:18:50|33221.3|33080.3|33221.4|33080.4|33221.4|33080.4|33221.3|33080.3|2
1626164340000|2021-07-13 08:19:00|33221.3|33080.3|33217.3|33076.3|33223|33082|33216.7|33075.7|15
1626164350000|2021-07-13 08:19:10|33215.8|33074.8|33205.5|33064.5|33215.9|33074.9|33205.5|33064.5|18
1626164360000|2021-07-13 08:19:20|33204.1|33063.1|33217.1|33076.1|33217.8|33076.8|33204.1|33063.1|28
1626164370000|2021-07-13 08:19:30|33216.8|33075.8|33204.9|33063.9|33217.2|33076.2|33204.9|33063.9|25
1626164380000|2021-07-13 08:19:40|33205|33064|33204|33063|33205|33064|33204|33063|3
1626164390000|2021-07-13 08:19:50|33204.1|33063.1|33195.9|33054.9|33204.6|33063.6|33195.9|33054.9|23
1626164400000|2021-07-13 08:20:00|33195.8|33054.8|33205|33064|33205|33064|33193.3|33052.3|24
1626164410000|2021-07-13 08:20:10|33205.6|33064.6|33209.3|33068.3|33213.1|33072.1|33204.2|33063.2|21
1626164420000|2021-07-13 08:20:20|33209.4|33068.4|33199.5|33058.5|33209.4|33068.4|33199.4|33058.4|17
1626164430000|2021-07-13 08:20:30|33199.6|33058.6|33199.5|33058.5|33199.7|33058.7|33199.5|33058.5|5
1626164440000|2021-07-13 08:20:40|33199.7|33058.7|33201.5|33060.5|33203.2|33062.2|33199.4|33058.4|10
1626164450000|2021-07-13 08:20:50|33200.6|33059.6|33201.5|33060.5|33204.4|33063.4|33199.1|33058.1|15
1626164460000|2021-07-13 08:21:00|33201.3|33060.3|33200.5|33059.5|33201.3|33060.3|33200.3|33059.3|7
1626164470000|2021-07-13 08:21:10|33200.4|33059.4|33200.6|33059.6|33200.6|33059.6|33200.4|33059.4|2
1626164480000|2021-07-13 08:21:20|33201.1|33060.1|33200.6|33059.6|33201.1|33060.1|33200.5|33059.5|5
1626164490000|2021-07-13 08:21:30|33200.4|33059.4|33201|33060|33201|33060|33200.4|33059.4|3
1626164500000|2021-07-13 08:21:40|33200.7|33059.7|33200.5|33059.5|33205.6|33064.6|33200.4|33059.4|8
1626164510000|2021-07-13 08:21:50|33201.2|33060.2|33209.6|33068.6|33210.1|33069.1|33201.2|33060.2|11
1626164520000|2021-07-13 08:22:00|33212.5|33071.5|33210.5|33069.5|33212.5|33071.5|33210.5|33069.5|18
1626164530000|2021-07-13 08:22:10|33210.8|33069.8|33211.1|33070.1|33213.1|33072.1|33210.5|33069.5|16
1626164540000|2021-07-13 08:22:20|33210.4|33069.4|33208.8|33067.8|33211.1|33070.1|33208.8|33067.8|12
1626164550000|2021-07-13 08:22:30|33208.9|33067.9|33201|33060|33208.9|33067.9|33201|33060|20
1626164560000|2021-07-13 08:22:40|33201.1|33060.1|33202.5|33061.5|33203.5|33062.5|33201.1|33060.1|13
1626164570000|2021-07-13 08:22:50|33202.9|33061.9|33201|33060|33203|33062|33201|33060|12
1626164580000|2021-07-13 08:23:00|33201.6|33060.6|33214.9|33073.9|33216.8|33075.8|33201.6|33060.6|20
1626164590000|2021-07-13 08:23:10|33215|33074|33227.1|33086.1|33231.1|33090.1|33212.6|33071.6|30
1626164600000|2021-07-13 08:23:20|33228.6|33087.6|33216.8|33075.8|33228.6|33087.6|33216.1|33075.1|22
1626164610000|2021-07-13 08:23:30|33216.3|33075.3|33217.5|33076.5|33218|33077|33215.4|33074.4|14
1626164620000|2021-07-13 08:23:40|33218.7|33077.7|33221.7|33080.7|33226.1|33085.1|33218.7|33077.7|29
1626164630000|2021-07-13 08:23:50|33222.9|33081.9|33220.7|33079.7|33223.7|33082.7|33219|33078|19
1626164640000|2021-07-13 08:24:00|33220.8|33079.8|33222.4|33081.4|33222.4|33081.4|33217.6|33076.6|24
1626164650000|2021-07-13 08:24:10|33223.3|33082.3|33226.4|33085.4|33226.4|33085.4|33223.3|33082.3|7
1626164660000|2021-07-13 08:24:20|33227.5|33086.5|33228.7|33087.7|33230.6|33089.6|33227.2|33086.2|16
1626164670000|2021-07-13 08:24:30|33228.8|33087.8|33229.5|33088.5|33230.4|33089.4|33228.3|33087.3|8
1626164680000|2021-07-13 08:24:40|33231.7|33090.7|33234.5|33093.5|33235.2|33094.2|33231.5|33090.5|13
1626164690000|2021-07-13 08:24:50|33234.2|33093.2|33232.7|33091.7|33234.2|33093.2|33230.7|33089.7|14
1626164700000|2021-07-13 08:25:00|33232.6|33091.6|33237.1|33096.1|33237.1|33096.1|33230.1|33089.1|22
1626164710000|2021-07-13 08:25:10|33237|33096|33241.5|33100.5|33245.2|33104.2|33236.3|33095.3|25
1626164720000|2021-07-13 08:25:20|33242.4|33101.4|33241.6|33100.6|33242.4|33101.4|33240.8|33099.8|21
1626164730000|2021-07-13 08:25:30|33241.7|33100.7|33234.5|33093.5|33241.8|33100.8|33233.8|33092.8|27
1626164740000|2021-07-13 08:25:40|33235.2|33094.2|33242.6|33101.6|33244.9|33103.9|33234|33093|29
1626164750000|2021-07-13 08:25:50|33242.3|33101.3|33242.9|33101.9|33243.2|33102.2|33241.1|33100.1|21
1626164760000|2021-07-13 08:26:00|33242.6|33101.6|33240.9|33099.9|33242.6|33101.6|33239.8|33098.8|17
1626164770000|2021-07-13 08:26:10|33241|33100|33232.2|33091.2|33241|33100|33232.2|33091.2|23
1626164780000|2021-07-13 08:26:20|33232.4|33091.4|33235.4|33094.4|33235.5|33094.5|33230.9|33089.9|16
1626164790000|2021-07-13 08:26:30|33235.5|33094.5|33236|33095|33237.5|33096.5|33235.5|33094.5|18
1626164800000|2021-07-13 08:26:40|33235.9|33094.9|33234.4|33093.4|33236.1|33095.1|33234|33093|8
1626164810000|2021-07-13 08:26:50|33234|33093|33234.1|33093.1|33234.1|33093.1|33234|33093|2
1626164820000|2021-07-13 08:27:00|33235.6|33094.6|33240.4|33099.4|33241.6|33100.6|33235.6|33094.6|12
1626164830000|2021-07-13 08:27:10|33240.7|33099.7|33240.2|33099.2|33242.9|33101.9|33240.1|33099.1|24
1626164840000|2021-07-13 08:27:20|33242.4|33101.4|33241.7|33100.7|33243.6|33102.6|33241.5|33100.5|22
1626164850000|2021-07-13 08:27:30|33241.6|33100.6|33241.8|33100.8|33243|33102|33240.2|33099.2|11
1626164860000|2021-07-13 08:27:40|33242|33101|33241.8|33100.8|33242.2|33101.2|33241.8|33100.8|8
1626164870000|2021-07-13 08:27:50|33241.4|33100.4|33241.7|33100.7|33241.8|33100.8|33241.4|33100.4|12
1626164880000|2021-07-13 08:28:00|33241.2|33100.2|33242.3|33101.3|33243.2|33102.2|33240.4|33099.4|17
1626164890000|2021-07-13 08:28:10|33242.2|33101.2|33243.4|33102.4|33244.5|33103.5|33242.2|33101.2|11
1626164900000|2021-07-13 08:28:20|33242.6|33101.6|33242.2|33101.2|33242.6|33101.6|33242.2|33101.2|2
1626164910000|2021-07-13 08:28:30|33242|33101|33235.8|33094.8|33242|33101|33235.8|33094.8|8
1626164920000|2021-07-13 08:28:40|33234.6|33093.6|33234.8|33093.8|33235.1|33094.1|33234.6|33093.6|4
1626164930000|2021-07-13 08:28:50|33234.3|33093.3|33233.8|33092.8|33234.3|33093.3|33233.8|33092.8|3
1626164940000|2021-07-13 08:29:00|33233.7|33092.7|33236.9|33095.9|33238|33097|33233.7|33092.7|16
1626164950000|2021-07-13 08:29:10|33238|33097|33238|33097|33238.2|33097.2|33236.3|33095.3|10
1626164960000|2021-07-13 08:29:20|33237.9|33096.9|33241.3|33100.3|33241.4|33100.4|33237.9|33096.9|11
1626164970000|2021-07-13 08:29:30|33241.4|33100.4|33243.5|33102.5|33243.7|33102.7|33239.8|33098.8|10
1626164980000|2021-07-13 08:29:40|33243.6|33102.6|33243.7|33102.7|33244|33103|33243|33102|10
1626164990000|2021-07-13 08:29:50|33244|33103|33243.8|33102.8|33244.2|33103.2|33243.8|33102.8|6
1626165000000|2021-07-13 08:30:00|33244|33103|33252.7|33111.7|33252.7|33111.7|33243.9|33102.9|19
1626165010000|2021-07-13 08:30:10|33253.4|33112.4|33259.2|33118.2|33259.2|33118.2|33253.2|33112.2|27
1626165020000|2021-07-13 08:30:20|33258|33117|33258|33117|33258.1|33117.1|33258|33117|3
1626165030000|2021-07-13 08:30:30|33258.1|33117.1|33257.8|33116.8|33258.3|33117.3|33257.7|33116.7|7
1626165040000|2021-07-13 08:30:40|33256.8|33115.8|33257.5|33116.5|33257.9|33116.9|33256.8|33115.8|5
1626165050000|2021-07-13 08:30:50|33256.4|33115.4|33258|33117|33258.8|33117.8|33255.3|33114.3|19
1626165060000|2021-07-13 08:31:00|33256.1|33115.1|33256.2|33115.2|33257.6|33116.6|33256.1|33115.1|14
1626165070000|2021-07-13 08:31:10|33256.4|33115.4|33257.2|33116.2|33257.2|33116.2|33256.3|33115.3|3
1626165080000|2021-07-13 08:31:20|33257|33116|33256.6|33115.6|33257|33116|33256.5|33115.5|4
1626165090000|2021-07-13 08:31:30|33257|33116|33255.7|33114.7|33257|33116|33255.4|33114.4|7
1626165100000|2021-07-13 08:31:40|33256.8|33115.8|33255.8|33114.8|33256.8|33115.8|33253.9|33112.9|11
1626165110000|2021-07-13 08:31:50|33255.9|33114.9|33261|33120|33261|33120|33255.9|33114.9|10
1626165120000|2021-07-13 08:32:00|33263|33122|33264.2|33123.2|33264.2|33123.2|33261.8|33120.8|18
1626165130000|2021-07-13 08:32:10|33264.4|33123.4|33265.2|33124.2|33265.5|33124.5|33262.7|33121.7|14
1626165140000|2021-07-13 08:32:20|33265.1|33124.1|33265|33124|33265.3|33124.3|33264.4|33123.4|9
1626165150000|2021-07-13 08:32:30|33265.1|33124.1|33271.7|33130.7|33272.7|33131.7|33265.1|33124.1|19
1626165160000|2021-07-13 08:32:40|33270.9|33129.9|33275|33134|33275.1|33134.1|33270.6|33129.6|13
1626165170000|2021-07-13 08:32:50|33273.4|33132.4|33273.5|33132.5|33274.7|33133.7|33272.1|33131.1|11
1626165180000|2021-07-13 08:33:00|33273.6|33132.6|33274.2|33133.2|33274.2|33133.2|33273.6|33132.6|2
1626165190000|2021-07-13 08:33:10|33274.4|33133.4|33275.2|33134.2|33275.7|33134.7|33274.4|33133.4|6
1626165200000|2021-07-13 08:33:20|33275.7|33134.7|33279|33138|33280.2|33139.2|33275.1|33134.1|16
1626165210000|2021-07-13 08:33:30|33278.1|33137.1|33277.2|33136.2|33279|33138|33276.8|33135.8|21
1626165220000|2021-07-13 08:33:40|33276.9|33135.9|33291.4|33150.4|33291.9|33150.9|33276.7|33135.7|23
1626165230000|2021-07-13 08:33:50|33290.9|33149.9|33296.1|33155.1|33296.6|33155.6|33290.9|33149.9|20
1626165240000|2021-07-13 08:34:00|33296|33155|33296.1|33155.1|33296.1|33155.1|33295.9|33154.9|6
1626165250000|2021-07-13 08:34:10|33296|33155|33288.1|33147.1|33299.3|33158.3|33288.1|33147.1|19
1626165260000|2021-07-13 08:34:20|33288.4|33147.4|33288.2|33147.2|33288.6|33147.6|33288.1|33147.1|5
1626165270000|2021-07-13 08:34:30|33291.3|33150.3|33292.6|33151.6|33292.6|33151.6|33288.9|33147.9|7
1626165280000|2021-07-13 08:34:40|33293|33152|33291.6|33150.6|33293|33152|33291.6|33150.6|9
1626165290000|2021-07-13 08:34:50|33292|33151|33287.5|33146.5|33292|33151|33287.5|33146.5|5
1626165300000|2021-07-13 08:35:00|33291.1|33150.1|33295.3|33154.3|33295.9|33154.9|33290.4|33149.4|15
1626165310000|2021-07-13 08:35:10|33295.7|33154.7|33295.3|33154.3|33296.5|33155.5|33294.2|33153.2|16
1626165320000|2021-07-13 08:35:20|33294.6|33153.6|33292|33151|33294.6|33153.6|33291.9|33150.9|16
1626165330000|2021-07-13 08:35:30|33291.4|33150.4|33286.3|33145.3|33291.6|33150.6|33286.2|33145.2|13
1626165340000|2021-07-13 08:35:40|33286.2|33145.2|33284.1|33143.1|33286.2|33145.2|33283.8|33142.8|11
1626165350000|2021-07-13 08:35:50|33283.6|33142.6|33276.5|33135.5|33283.6|33142.6|33276.1|33135.1|14
1626165360000|2021-07-13 08:36:00|33276.1|33135.1|33275.6|33134.6|33276.1|33135.1|33274.8|33133.8|7
1626165370000|2021-07-13 08:36:10|33274.5|33133.5|33275.5|33134.5|33276.1|33135.1|33274.5|33133.5|7
1626165380000|2021-07-13 08:36:20|33275.6|33134.6|33275.6|33134.6|33275.6|33134.6|33275.6|33134.6|1
1626165390000|2021-07-13 08:36:30|33275|33134|33275.9|33134.9|33275.9|33134.9|33274.5|33133.5|4
1626165400000|2021-07-13 08:36:40|33274.3|33133.3|33271.4|33130.4|33274.3|33133.3|33271.4|33130.4|17
1626165410000|2021-07-13 08:36:50|33271.1|33130.1|33268|33127|33271.1|33130.1|33265.4|33124.4|13
1626165420000|2021-07-13 08:37:00|33269.4|33128.4|33265.5|33124.5|33269.4|33128.4|33265.4|33124.4|9
1626165440000|2021-07-13 08:37:20|33265.4|33124.4|33265.3|33124.3|33265.7|33124.7|33265.3|33124.3|4
1626165450000|2021-07-13 08:37:30|33265.4|33124.4|33259.2|33118.2|33266.6|33125.6|33259.2|33118.2|9
1626165460000|2021-07-13 08:37:40|33260.6|33119.6|33258.4|33117.4|33261|33120|33258.4|33117.4|7
1626165470000|2021-07-13 08:37:50|33259.7|33118.7|33258|33117|33259.7|33118.7|33257.7|33116.7|4
1626165480000|2021-07-13 08:38:00|33258.2|33117.2|33265.5|33124.5|33266.5|33125.5|33258.2|33117.2|8
1626165490000|2021-07-13 08:38:10|33269.1|33128.1|33266.4|33125.4|33273.1|33132.1|33266.4|33125.4|15
1626165500000|2021-07-13 08:38:20|33266|33125|33265.9|33124.9|33268.3|33127.3|33264.1|33123.1|20
1626165510000|2021-07-13 08:38:30|33265.4|33124.4|33264.5|33123.5|33269|33128|33264.5|33123.5|6
1626165520000|2021-07-13 08:38:40|33263.9|33122.9|33261.5|33120.5|33265.3|33124.3|33259.4|33118.4|23
1626165530000|2021-07-13 08:38:50|33259.8|33118.8|33259.1|33118.1|33261.6|33120.6|33259.1|33118.1|7
1626165540000|2021-07-13 08:39:00|33261|33120|33259.2|33118.2|33261|33120|33258.1|33117.1|25
1626165550000|2021-07-13 08:39:10|33259.5|33118.5|33260|33119|33260.3|33119.3|33259.1|33118.1|7
1626165560000|2021-07-13 08:39:20|33259.6|33118.6|33263.5|33122.5|33263.5|33122.5|33259.6|33118.6|11
1626165570000|2021-07-13 08:39:30|33263.3|33122.3|33262.8|33121.8|33263.3|33122.3|33262.4|33121.4|7
1626165580000|2021-07-13 08:39:40|33261.5|33120.5|33262.1|33121.1|33262.5|33121.5|33261.1|33120.1|7
1626165590000|2021-07-13 08:39:50|33261|33120|33262.1|33121.1|33262.1|33121.1|33261|33120|2
1626165600000|2021-07-13 08:40:00|33262.7|33121.7|33270.5|33129.5|33270.5|33129.5|33262.7|33121.7|14
1626165610000|2021-07-13 08:40:10|33270.8|33129.8|33276.4|33135.4|33278.9|33137.9|33270.8|33129.8|20
1626165620000|2021-07-13 08:40:20|33276.5|33135.5|33276.1|33135.1|33276.5|33135.5|33275.6|33134.6|12
1626165630000|2021-07-13 08:40:30|33276.2|33135.2|33276|33135|33276.3|33135.3|33276|33135|6
1626165640000|2021-07-13 08:40:40|33275.9|33134.9|33276.1|33135.1|33276.1|33135.1|33275.8|33134.8|4
1626165650000|2021-07-13 08:40:50|33276.2|33135.2|33276.7|33135.7|33277.1|33136.1|33276.1|33135.1|5
1626165660000|2021-07-13 08:41:00|33276.8|33135.8|33280|33139|33281|33140|33276.8|33135.8|12
1626165680000|2021-07-13 08:41:20|33280.1|33139.1|33291.7|33150.7|33292.2|33151.2|33280.1|33139.1|13
1626165690000|2021-07-13 08:41:30|33293.3|33152.3|33293.6|33152.6|33294.9|33153.9|33293.3|33152.3|7
1626165700000|2021-07-13 08:41:40|33294.3|33153.3|33294.7|33153.7|33296|33155|33292.1|33151.1|7
1626165710000|2021-07-13 08:41:50|33295.3|33154.3|33292.8|33151.8|33295.3|33154.3|33292.3|33151.3|4
1626165720000|2021-07-13 08:42:00|33293.4|33152.4|33288.2|33147.2|33293.4|33152.4|33283.1|33142.1|19
1626165730000|2021-07-13 08:42:10|33285.9|33144.9|33288.2|33147.2|33288.2|33147.2|33285.9|33144.9|2
1626165740000|2021-07-13 08:42:20|33285.9|33144.9|33287.8|33146.8|33288.5|33147.5|33285.9|33144.9|6
1626165750000|2021-07-13 08:42:30|33287.9|33146.9|33286.7|33145.7|33287.9|33146.9|33286.7|33145.7|2
1626165760000|2021-07-13 08:42:40|33285.2|33144.2|33285.8|33144.8|33286.7|33145.7|33285.2|33144.2|4
1626165770000|2021-07-13 08:42:50|33285.2|33144.2|33285|33144|33285.3|33144.3|33284.9|33143.9|8
1626165780000|2021-07-13 08:43:00|33282.5|33141.5|33289.3|33148.3|33289.7|33148.7|33282.5|33141.5|10
1626165790000|2021-07-13 08:43:10|33289.4|33148.4|33289|33148|33289.4|33148.4|33287.3|33146.3|13
1626165800000|2021-07-13 08:43:20|33288.4|33147.4|33288.4|33147.4|33288.4|33147.4|33288.4|33147.4|1
1626165810000|2021-07-13 08:43:30|33289.6|33148.6|33288.8|33147.8|33289.8|33148.8|33288.7|33147.7|6
1626165820000|2021-07-13 08:43:40|33289.8|33148.8|33288.9|33147.9|33290.8|33149.8|33288.9|33147.9|3
1626165830000|2021-07-13 08:43:50|33289.1|33148.1|33285.2|33144.2|33289.5|33148.5|33281.9|33140.9|22
1626165840000|2021-07-13 08:44:00|33285|33144|33281.9|33140.9|33285|33144|33281.9|33140.9|9
1626165850000|2021-07-13 08:44:10|33281.1|33140.1|33276.4|33135.4|33281.1|33140.1|33273.5|33132.5|12
1626165860000|2021-07-13 08:44:20|33275.3|33134.3|33274.1|33133.1|33279|33138|33274.1|33133.1|8
1626165870000|2021-07-13 08:44:30|33274.8|33133.8|33274.8|33133.8|33276|33135|33274.8|33133.8|3
1626165880000|2021-07-13 08:44:40|33276|33135|33276|33135|33276|33135|33276|33135|1
1626165890000|2021-07-13 08:44:50|33274.8|33133.8|33271.8|33130.8|33274.8|33133.8|33271.8|33130.8|3
1626165900000|2021-07-13 08:45:00|33274.9|33133.9|33273.9|33132.9|33276|33135|33273.9|33132.9|10
1626165910000|2021-07-13 08:45:10|33274|33133|33276.6|33135.6|33276.9|33135.9|33273.8|33132.8|6
1626165920000|2021-07-13 08:45:20|33278.1|33137.1|33283.8|33142.8|33286.7|33145.7|33278.1|33137.1|6
1626165930000|2021-07-13 08:45:30|33282.2|33141.2|33303.8|33162.8|33304|33163|33281.3|33140.3|20
1626165940000|2021-07-13 08:45:40|33303.3|33162.3|33304.2|33163.2|33304.2|33163.2|33303.3|33162.3|5
1626165950000|2021-07-13 08:45:50|33303.8|33162.8|33302.9|33161.9|33303.8|33162.8|33302.9|33161.9|2
1626165960000|2021-07-13 08:46:00|33303.7|33162.7|33302.3|33161.3|33303.7|33162.7|33302.3|33161.3|3
1626165970000|2021-07-13 08:46:10|33302.4|33161.4|33298.1|33157.1|33302.4|33161.4|33298.1|33157.1|13
1626165980000|2021-07-13 08:46:20|33298|33157|33301.1|33160.1|33301.1|33160.1|33298|33157|10
1626165990000|2021-07-13 08:46:30|33304.6|33163.6|33304|33163|33306.2|33165.2|33304|33163|10
1626166000000|2021-07-13 08:46:40|33303.8|33162.8|33293.2|33152.2|33304.1|33163.1|33293.2|33152.2|7
1626166010000|2021-07-13 08:46:50|33294.8|33153.8|33298.5|33157.5|33298.7|33157.7|33294.8|33153.8|12
1626166020000|2021-07-13 08:47:00|33298.2|33157.2|33301.4|33160.4|33301.4|33160.4|33298.2|33157.2|3
1626166030000|2021-07-13 08:47:10|33307.8|33166.8|33305.2|33164.2|33307.8|33166.8|33303.7|33162.7|7
1626166040000|2021-07-13 08:47:20|33305.4|33164.4|33303.3|33162.3|33305.4|33164.4|33303.3|33162.3|7
1626166050000|2021-07-13 08:47:30|33303|33162|33303.2|33162.2|33303.2|33162.2|33303|33162|2
1626166060000|2021-07-13 08:47:40|33304|33163|33303.4|33162.4|33304|33163|33300.3|33159.3|4
1626166070000|2021-07-13 08:47:50|33302.8|33161.8|33303.6|33162.6|33303.6|33162.6|33302.8|33161.8|3
1626166080000|2021-07-13 08:48:00|33302.8|33161.8|33303.6|33162.6|33303.6|33162.6|33302.8|33161.8|3
1626166090000|2021-07-13 08:48:10|33302.8|33161.8|33303.7|33162.7|33304.5|33163.5|33302.1|33161.1|9
1626166100000|2021-07-13 08:48:20|33304.3|33163.3|33300.5|33159.5|33304.5|33163.5|33300.5|33159.5|10
1626166110000|2021-07-13 08:48:30|33303.7|33162.7|33304.1|33163.1|33304.1|33163.1|33303.7|33162.7|4
1626166120000|2021-07-13 08:48:40|33304.6|33163.6|33303.2|33162.2|33305.1|33164.1|33303.2|33162.2|17
1626166130000|2021-07-13 08:48:50|33302.6|33161.6|33299.4|33158.4|33302.6|33161.6|33299.4|33158.4|12
1626166140000|2021-07-13 08:49:00|33299.5|33158.5|33300.4|33159.4|33300.7|33159.7|33299.5|33158.5|8
1626166150000|2021-07-13 08:49:10|33301.1|33160.1|33298.7|33157.7|33301.1|33160.1|33298.4|33157.4|6
1626166160000|2021-07-13 08:49:20|33296.8|33155.8|33296.8|33155.8|33296.8|33155.8|33296.8|33155.8|1
1626166170000|2021-07-13 08:49:30|33297.8|33156.8|33298.3|33157.3|33298.3|33157.3|33297.8|33156.8|2
1626166180000|2021-07-13 08:49:40|33294.8|33153.8|33284.2|33143.2|33298.8|33157.8|33281.2|33140.2|10
1626166190000|2021-07-13 08:49:50|33277.7|33136.7|33285.9|33144.9|33287.1|33146.1|33277.7|33136.7|4
1626166200000|2021-07-13 08:50:00|33283.1|33142.1|33285.9|33144.9|33285.9|33144.9|33280.9|33139.9|7
1626166210000|2021-07-13 08:50:10|33283.3|33142.3|33283.7|33142.7|33287.2|33146.2|33283.3|33142.3|7
1626166220000|2021-07-13 08:50:20|33283.5|33142.5|33278.7|33137.7|33283.5|33142.5|33278.4|33137.4|8
1626166230000|2021-07-13 08:50:30|33278.4|33137.4|33281.3|33140.3|33281.3|33140.3|33278.1|33137.1|7
1626166240000|2021-07-13 08:50:40|33281.4|33140.4|33285.1|33144.1|33285.1|33144.1|33280.9|33139.9|6
1626166250000|2021-07-13 08:50:50|33285.2|33144.2|33283.3|33142.3|33285.2|33144.2|33283.3|33142.3|6
1626166260000|2021-07-13 08:51:00|33284.2|33143.2|33282.5|33141.5|33286|33145|33281.5|33140.5|18
1626166270000|2021-07-13 08:51:10|33282.6|33141.6|33284.8|33143.8|33284.8|33143.8|33282.6|33141.6|2
1626166280000|2021-07-13 08:51:20|33283.6|33142.6|33282.3|33141.3|33284.8|33143.8|33281.2|33140.2|8
1626166290000|2021-07-13 08:51:30|33280.7|33139.7|33278.5|33137.5|33280.7|33139.7|33278.5|33137.5|10
1626166300000|2021-07-13 08:51:40|33278.4|33137.4|33278.3|33137.3|33278.4|33137.4|33278.3|33137.3|2
1626166310000|2021-07-13 08:51:50|33277.3|33136.3|33278.4|33137.4|33279.2|33138.2|33277.3|33136.3|4
1626166320000|2021-07-13 08:52:00|33277.3|33136.3|33276|33135|33278.3|33137.3|33273.7|33132.7|11
1626166330000|2021-07-13 08:52:10|33273.7|33132.7|33273.2|33132.2|33273.7|33132.7|33269.2|33128.2|6
1626166350000|2021-07-13 08:52:30|33273.9|33132.9|33279.6|33138.6|33280.5|33139.5|33273.9|33132.9|10
1626166360000|2021-07-13 08:52:40|33279|33138|33281.8|33140.8|33281.8|33140.8|33279|33138|11
1626166370000|2021-07-13 08:52:50|33282.2|33141.2|33281.6|33140.6|33283|33142|33281.6|33140.6|6
1626166380000|2021-07-13 08:53:00|33281.9|33140.9|33288.3|33147.3|33293.4|33152.4|33281.9|33140.9|30
1626166390000|2021-07-13 08:53:10|33289.5|33148.5|33292.5|33151.5|33292.5|33151.5|33289.5|33148.5|9
1626166400000|2021-07-13 08:53:20|33297.5|33156.5|33293.2|33152.2|33299.7|33158.7|33293.2|33152.2|17
1626166410000|2021-07-13 08:53:30|33293.5|33152.5|33292.6|33151.6|33293.5|33152.5|33292.6|33151.6|4
1626166420000|2021-07-13 08:53:40|33292|33151|33289|33148|33292.1|33151.1|33287.6|33146.6|12
1626166430000|2021-07-13 08:53:50|33288.8|33147.8|33285.7|33144.7|33288.8|33147.8|33283.4|33142.4|10
1626166440000|2021-07-13 08:54:00|33286.9|33145.9|33286.5|33145.5|33286.9|33145.9|33285.4|33144.4|8
1626166450000|2021-07-13 08:54:10|33290.6|33149.6|33290.6|33149.6|33290.6|33149.6|33290.6|33149.6|1
1626166460000|2021-07-13 08:54:20|33286.5|33145.5|33282.9|33141.9|33286.6|33145.6|33282.5|33141.5|5
1626166470000|2021-07-13 08:54:30|33283.2|33142.2|33282.6|33141.6|33283.2|33142.2|33281.6|33140.6|15
1626166480000|2021-07-13 08:54:40|33281.6|33140.6|33283.1|33142.1|33283.1|33142.1|33281.6|33140.6|5
1626166490000|2021-07-13 08:54:50|33283.3|33142.3|33285.5|33144.5|33286.3|33145.3|33283.3|33142.3|7
1626166500000|2021-07-13 08:55:00|33285.1|33144.1|33285.9|33144.9|33285.9|33144.9|33281.6|33140.6|6
1626166510000|2021-07-13 08:55:10|33285.6|33144.6|33285.5|33144.5|33285.6|33144.6|33285|33144|8
1626166520000|2021-07-13 08:55:20|33285.4|33144.4|33287.1|33146.1|33292|33151|33284.3|33143.3|7
1626166530000|2021-07-13 08:55:30|33285.9|33144.9|33285.9|33144.9|33285.9|33144.9|33282.1|33141.1|3
1626166540000|2021-07-13 08:55:40|33287.6|33146.6|33284.9|33143.9|33287.6|33146.6|33284.7|33143.7|5
1626166550000|2021-07-13 08:55:50|33287.7|33146.7|33300.2|33159.2|33301.7|33160.7|33287.7|33146.7|22
1626166560000|2021-07-13 08:56:00|33300|33159|33300.4|33159.4|33300.6|33159.6|33299.7|33158.7|12
1626166570000|2021-07-13 08:56:10|33300.6|33159.6|33299.6|33158.6|33300.7|33159.7|33299.6|33158.6|12
1626166580000|2021-07-13 08:56:20|33299.3|33158.3|33298.1|33157.1|33299.5|33158.5|33294.4|33153.4|6
1626166590000|2021-07-13 08:56:30|33297.4|33156.4|33298.4|33157.4|33299.5|33158.5|33297.4|33156.4|7
1626166600000|2021-07-13 08:56:40|33298.1|33157.1|33295.8|33154.8|33298.1|33157.1|33295.8|33154.8|2
1626166610000|2021-07-13 08:56:50|33298.1|33157.1|33298.6|33157.6|33299.7|33158.7|33298.1|33157.1|4
1626166620000|2021-07-13 08:57:00|33298.9|33157.9|33299.5|33158.5|33299.5|33158.5|33298.9|33157.9|3
1626166630000|2021-07-13 08:57:10|33298.9|33157.9|33299.6|33158.6|33299.6|33158.6|33297.5|33156.5|5
1626166640000|2021-07-13 08:57:20|33297.5|33156.5|33302.4|33161.4|33305.8|33164.8|33295.8|33154.8|13
1626166650000|2021-07-13 08:57:30|33300.7|33159.7|33298.7|33157.7|33300.7|33159.7|33296.9|33155.9|19
1626166660000|2021-07-13 08:57:40|33298.8|33157.8|33297.9|33156.9|33298.9|33157.9|33297.9|33156.9|6
1626166670000|2021-07-13 08:57:50|33297.4|33156.4|33297.4|33156.4|33297.4|33156.4|33297.4|33156.4|1
1626166680000|2021-07-13 08:58:00|33297.6|33156.6|33292.5|33151.5|33297.6|33156.6|33292.5|33151.5|8
1626166710000|2021-07-13 08:58:30|33292.9|33151.9|33292.5|33151.5|33292.9|33151.9|33292.5|33151.5|3
1626166740000|2021-07-13 08:59:00|33291.4|33150.4|33293.3|33152.3|33293.3|33152.3|33291.4|33150.4|9
1626166750000|2021-07-13 08:59:10|33293.4|33152.4|33293.9|33152.9|33294.1|33153.1|33293.4|33152.4|6
1626166760000|2021-07-13 08:59:20|33293.5|33152.5|33293.5|33152.5|33293.5|33152.5|33292.3|33151.3|5
1626166770000|2021-07-13 08:59:30|33293.6|33152.6|33293.9|33152.9|33294.1|33153.1|33293.6|33152.6|3
1626166780000|2021-07-13 08:59:40|33292.6|33151.6|33297.7|33156.7|33297.7|33156.7|33292.6|33151.6|3
1626166790000|2021-07-13 08:59:50|33296.8|33155.8|33302.7|33161.7|33306.3|33165.3|33296.8|33155.8|11
1626166800000|2021-07-13 09:00:00|33302.5|33161.5|33293.3|33152.3|33302.5|33161.5|33292.1|33151.1|21
1626166810000|2021-07-13 09:00:10|33293.1|33152.1|33293.5|33152.5|33293.6|33152.6|33292|33151|8
1626166820000|2021-07-13 09:00:20|33293.6|33152.6|33293.9|33152.9|33293.9|33152.9|33293.2|33152.2|6
1626166830000|2021-07-13 09:00:30|33296|33155|33297.4|33156.4|33298.5|33157.5|33296|33155|14
1626166840000|2021-07-13 09:00:40|33294|33153|33293.9|33152.9|33294.2|33153.2|33293.9|33152.9|4
1626166850000|2021-07-13 09:00:50|33295|33154|33295|33154|33295|33154|33295|33154|1
1626166860000|2021-07-13 09:01:00|33295.2|33154.2|33295|33154|33295.2|33154.2|33293.3|33152.3|4
1626166870000|2021-07-13 09:01:10|33295.2|33154.2|33295.8|33154.8|33295.8|33154.8|33295.2|33154.2|5
1626166890000|2021-07-13 09:01:30|33294.9|33153.9|33290.7|33149.7|33295.8|33154.8|33290.7|33149.7|16
1626166900000|2021-07-13 09:01:40|33291|33150|33294|33153|33294|33153|33290.7|33149.7|9
1626166910000|2021-07-13 09:01:50|33293.8|33152.8|33292.4|33151.4|33294.1|33153.1|33292.4|33151.4|10
1626166920000|2021-07-13 09:02:00|33292.2|33151.2|33292.7|33151.7|33294.1|33153.1|33291.3|33150.3|11
1626166930000|2021-07-13 09:02:10|33294.1|33153.1|33291.2|33150.2|33296.2|33155.2|33288.5|33147.5|11
1626166940000|2021-07-13 09:02:20|33291.5|33150.5|33286.9|33145.9|33291.5|33150.5|33286.3|33145.3|19
1626166950000|2021-07-13 09:02:30|33286.7|33145.7|33286.2|33145.2|33286.9|33145.9|33286.1|33145.1|29
1626166960000|2021-07-13 09:02:40|33286.3|33145.3|33287.7|33146.7|33287.7|33146.7|33286.1|33145.1|14
1626166970000|2021-07-13 09:02:50|33287.5|33146.5|33287.9|33146.9|33287.9|33146.9|33287.1|33146.1|10
1626166980000|2021-07-13 09:03:00|33288.8|33147.8|33288.7|33147.7|33288.8|33147.8|33286.8|33145.8|9
1626166990000|2021-07-13 09:03:10|33287.8|33146.8|33290.9|33149.9|33290.9|33149.9|33287.6|33146.6|5
1626167000000|2021-07-13 09:03:20|33290.8|33149.8|33289.7|33148.7|33290.8|33149.8|33289.7|33148.7|5
1626167010000|2021-07-13 09:03:30|33289.6|33148.6|33289.4|33148.4|33289.6|33148.6|33289.4|33148.4|2
1626167030000|2021-07-13 09:03:50|33289.3|33148.3|33282.4|33141.4|33289.3|33148.3|33282.4|33141.4|9
1626167040000|2021-07-13 09:04:00|33281.7|33140.7|33279.1|33138.1|33285.5|33144.5|33279.1|33138.1|8
1626167050000|2021-07-13 09:04:10|33277.6|33136.6|33277.1|33136.1|33278.1|33137.1|33269.1|33128.1|13
1626167060000|2021-07-13 09:04:20|33276.6|33135.6|33278.4|33137.4|33278.4|33137.4|33276.6|33135.6|2
1626167070000|2021-07-13 09:04:30|33278.2|33137.2|33271.3|33130.3|33278.2|33137.2|33271.3|33130.3|7
1626167080000|2021-07-13 09:04:40|33271.1|33130.1|33268.5|33127.5|33271.1|33130.1|33263.3|33122.3|11
1626167090000|2021-07-13 09:04:50|33268.4|33127.4|33268.2|33127.2|33268.4|33127.4|33268.1|33127.1|3
1626167100000|2021-07-13 09:05:00|33268.1|33127.1|33277.9|33136.9|33281|33140|33268|33127|21
1626167110000|2021-07-13 09:05:10|33275.8|33134.8|33278.1|33137.1|33278.1|33137.1|33275.8|33134.8|3
1626167120000|2021-07-13 09:05:20|33278.3|33137.3|33284.3|33143.3|33284.3|33143.3|33278.3|33137.3|8
1626167130000|2021-07-13 09:05:30|33284.1|33143.1|33282|33141|33284.1|33143.1|33280.8|33139.8|10
1626167140000|2021-07-13 09:05:40|33281.6|33140.6|33281.4|33140.4|33281.6|33140.6|33281|33140|4
1626167150000|2021-07-13 09:05:50|33281.8|33140.8|33276.1|33135.1|33281.8|33140.8|33276.1|33135.1|13
1626167160000|2021-07-13 09:06:00|33280.5|33139.5|33281|33140|33281.5|33140.5|33276.1|33135.1|12
1626167170000|2021-07-13 09:06:10|33281.2|33140.2|33281.2|33140.2|33281.2|33140.2|33280.3|33139.3|5
1626167180000|2021-07-13 09:06:20|33281.3|33140.3|33281.3|33140.3|33281.3|33140.3|33281.2|33140.2|3
1626167190000|2021-07-13 09:06:30|33281.5|33140.5|33281|33140|33281.7|33140.7|33281|33140|4
1626167200000|2021-07-13 09:06:40|33280.9|33139.9|33280.7|33139.7|33281|33140|33280.7|33139.7|3
1626167210000|2021-07-13 09:06:50|33281|33140|33282.4|33141.4|33282.4|33141.4|33280.5|33139.5|9
1626167220000|2021-07-13 09:07:00|33282|33141|33282.2|33141.2|33282.2|33141.2|33281.6|33140.6|8
1626167230000|2021-07-13 09:07:10|33282.7|33141.7|33284.1|33143.1|33284.1|33143.1|33282.7|33141.7|6
1626167240000|2021-07-13 09:07:20|33284.7|33143.7|33286.4|33145.4|33286.4|33145.4|33283.5|33142.5|4
1626167260000|2021-07-13 09:07:40|33285.9|33144.9|33280.4|33139.4|33285.9|33144.9|33280.1|33139.1|13
1626167270000|2021-07-13 09:07:50|33280.3|33139.3|33279.8|33138.8|33280.3|33139.3|33279.8|33138.8|5
1626167280000|2021-07-13 09:08:00|33279.3|33138.3|33278.5|33137.5|33279.3|33138.3|33277.3|33136.3|11
1626167290000|2021-07-13 09:08:10|33279.7|33138.7|33277.9|33136.9|33279.7|33138.7|33277.8|33136.8|12
1626167300000|2021-07-13 09:08:20|33278.1|33137.1|33278.3|33137.3|33279.5|33138.5|33278.1|33137.1|4
1626167310000|2021-07-13 09:08:30|33279.5|33138.5|33278.5|33137.5|33279.5|33138.5|33277.6|33136.6|6
1626167320000|2021-07-13 09:08:40|33278.4|33137.4|33278.4|33137.4|33278.8|33137.8|33278.4|33137.4|5
1626167330000|2021-07-13 09:08:50|33278.5|33137.5|33278.9|33137.9|33278.9|33137.9|33278.4|33137.4|4
1626167340000|2021-07-13 09:09:00|33279.1|33138.1|33279.3|33138.3|33279.3|33138.3|33277.6|33136.6|4
1626167350000|2021-07-13 09:09:10|33279.2|33138.2|33277.5|33136.5|33279.2|33138.2|33277|33136|7
1626167360000|2021-07-13 09:09:20|33279.2|33138.2|33278|33137|33279.2|33138.2|33276.7|33135.7|9
1626167370000|2021-07-13 09:09:30|33276.9|33135.9|33276.9|33135.9|33277|33136|33276.9|33135.9|3
1626167380000|2021-07-13 09:09:40|33278|33137|33263.9|33122.9|33278|33137|33263.9|33122.9|7
1626167400000|2021-07-13 09:10:00|33266|33125|33265.5|33124.5|33266|33125|33264|33123|3
1626167410000|2021-07-13 09:10:10|33264.6|33123.6|33265.4|33124.4|33265.5|33124.5|33264.2|33123.2|5
1626167420000|2021-07-13 09:10:20|33266|33125|33265.3|33124.3|33266|33125|33265.2|33124.2|6
1626167430000|2021-07-13 09:10:30|33265.2|33124.2|33268.4|33127.4|33268.4|33127.4|33265.2|33124.2|5
1626167440000|2021-07-13 09:10:40|33264.7|33123.7|33264.7|33123.7|33264.7|33123.7|33263.4|33122.4|3
1626167450000|2021-07-13 09:10:50|33268.4|33127.4|33263.3|33122.3|33268.4|33127.4|33263.3|33122.3|7
1626167460000|2021-07-13 09:11:00|33262.9|33121.9|33263.3|33122.3|33263.3|33122.3|33262.9|33121.9|2
1626167480000|2021-07-13 09:11:20|33262.9|33121.9|33240.9|33099.9|33262.9|33121.9|33239.5|33098.5|12
1626167490000|2021-07-13 09:11:30|33238.2|33097.2|33237.2|33096.2|33238.3|33097.3|33236.1|33095.1|8
1626167500000|2021-07-13 09:11:40|33237.1|33096.1|33216.4|33075.4|33237.9|33096.9|33214.4|33073.4|20
1626167510000|2021-07-13 09:11:50|33216.2|33075.2|33216.5|33075.5|33218.3|33077.3|33216.2|33075.2|9
1626167520000|2021-07-13 09:12:00|33216.2|33075.2|33216.2|33075.2|33218.3|33077.3|33216.2|33075.2|12
1626167530000|2021-07-13 09:12:10|33216.5|33075.5|33216.5|33075.5|33216.5|33075.5|33215.9|33074.9|5
1626167560000|2021-07-13 09:12:40|33209.1|33068.1|33202.3|33061.3|33209.1|33068.1|33202.3|33061.3|5
1626167570000|2021-07-13 09:12:50|33202|33061|33200.6|33059.6|33202|33061|33199|33058|5
1626167580000|2021-07-13 09:13:00|33199.7|33058.7|33197.4|33056.4|33199.7|33058.7|33197.4|33056.4|8
1626167590000|2021-07-13 09:13:10|33197.1|33056.1|33191.2|33050.2|33198.8|33057.8|33191.1|33050.1|26
1626167600000|2021-07-13 09:13:20|33193.7|33052.7|33198.1|33057.1|33199.4|33058.4|33193.5|33052.5|15
1626167610000|2021-07-13 09:13:30|33196.8|33055.8|33193.7|33052.7|33198.1|33057.1|33193.1|33052.1|11
1626167620000|2021-07-13 09:13:40|33193.3|33052.3|33191.3|33050.3|33193.3|33052.3|33191.3|33050.3|2
1626167630000|2021-07-13 09:13:50|33193|33052|33191.3|33050.3|33193.2|33052.2|33191.3|33050.3|7
1626167640000|2021-07-13 09:14:00|33193|33052|33194.1|33053.1|33194.1|33053.1|33193|33052|11
1626167650000|2021-07-13 09:14:10|33198.1|33057.1|33209|33068|33210.9|33069.9|33198.1|33057.1|18
1626167660000|2021-07-13 09:14:20|33211.5|33070.5|33214.4|33073.4|33214.4|33073.4|33210.2|33069.2|21
1626167670000|2021-07-13 09:14:30|33212.6|33071.6|33217.6|33076.6|33221.2|33080.2|33212.6|33071.6|19
1626167680000|2021-07-13 09:14:40|33220.8|33079.8|33209.3|33068.3|33222.1|33081.1|33209.3|33068.3|24
1626167700000|2021-07-13 09:15:00|33209.9|33068.9|33222.4|33081.4|33223.6|33082.6|33209.9|33068.9|12
1626167710000|2021-07-13 09:15:10|33225.7|33084.7|33229|33088|33229.3|33088.3|33225.1|33084.1|9
1626167720000|2021-07-13 09:15:20|33229.4|33088.4|33228.2|33087.2|33229.7|33088.7|33228.2|33087.2|5
1626167730000|2021-07-13 09:15:30|33228|33087|33228.2|33087.2|33231.2|33090.2|33228|33087|5
1626167740000|2021-07-13 09:15:40|33229.9|33088.9|33237.5|33096.5|33237.8|33096.8|33229.9|33088.9|7
1626167750000|2021-07-13 09:15:50|33238.3|33097.3|33241.9|33100.9|33242.1|33101.1|33238.3|33097.3|9
1626167760000|2021-07-13 09:16:00|33242.1|33101.1|33243.1|33102.1|33246.8|33105.8|33239.9|33098.9|17
1626167770000|2021-07-13 09:16:10|33242.8|33101.8|33231.9|33090.9|33244.4|33103.4|33230.3|33089.3|16
1626167780000|2021-07-13 09:16:20|33233.5|33092.5|33234.1|33093.1|33237.4|33096.4|33233.5|33092.5|7
1626167790000|2021-07-13 09:16:30|33234.9|33093.9|33234.8|33093.8|33234.9|33093.9|33234.8|33093.8|2
1626167800000|2021-07-13 09:16:40|33234.9|33093.9|33236.5|33095.5|33236.6|33095.6|33234.9|33093.9|9
1626167810000|2021-07-13 09:16:50|33238.6|33097.6|33245.9|33104.9|33248.3|33107.3|33238.4|33097.4|13
1626167820000|2021-07-13 09:17:00|33243.6|33102.6|33243.8|33102.8|33249.2|33108.2|33243.6|33102.6|11
1626167830000|2021-07-13 09:17:10|33243.7|33102.7|33245|33104|33245.6|33104.6|33241|33100|14
1626167840000|2021-07-13 09:17:20|33246.3|33105.3|33245.4|33104.4|33246.3|33105.3|33245.4|33104.4|2
1626167850000|2021-07-13 09:17:30|33246.3|33105.3|33241.9|33100.9|33246.3|33105.3|33239.6|33098.6|9
1626167860000|2021-07-13 09:17:40|33239.6|33098.6|33239.7|33098.7|33241.9|33100.9|33239.6|33098.6|5
1626167870000|2021-07-13 09:17:50|33241.8|33100.8|33239.5|33098.5|33241.8|33100.8|33239.5|33098.5|4
1626167880000|2021-07-13 09:18:00|33241.8|33100.8|33257.1|33116.1|33257.6|33116.6|33239.5|33098.5|17
1626167890000|2021-07-13 09:18:10|33256.8|33115.8|33257.7|33116.7|33257.7|33116.7|33256.8|33115.8|4
1626167900000|2021-07-13 09:18:20|33257.8|33116.8|33264.2|33123.2|33265.8|33124.8|33257.8|33116.8|10
1626167910000|2021-07-13 09:18:30|33265.6|33124.6|33264.8|33123.8|33265.6|33124.6|33264.8|33123.8|3
1626167930000|2021-07-13 09:18:50|33265.4|33124.4|33269.7|33128.7|33269.7|33128.7|33265.4|33124.4|13
1626167940000|2021-07-13 09:19:00|33270.3|33129.3|33271.8|33130.8|33271.8|33130.8|33270.3|33129.3|2
1626167950000|2021-07-13 09:19:10|33271.9|33130.9|33270.1|33129.1|33272.2|33131.2|33264.4|33123.4|11
1626167960000|2021-07-13 09:19:20|33271.1|33130.1|33271.4|33130.4|33271.4|33130.4|33271.1|33130.1|2
1626167970000|2021-07-13 09:19:30|33271.6|33130.6|33271.4|33130.4|33271.6|33130.6|33271.1|33130.1|6
1626167980000|2021-07-13 09:19:40|33270.6|33129.6|33268.7|33127.7|33272.2|33131.2|33268.7|33127.7|6
1626167990000|2021-07-13 09:19:50|33268.5|33127.5|33269.3|33128.3|33269.3|33128.3|33267.4|33126.4|3
1626168000000|2021-07-13 09:20:00|33270.2|33129.2|33269.3|33128.3|33270.2|33129.2|33269.3|33128.3|2
1626168010000|2021-07-13 09:20:10|33269.7|33128.7|33269.3|33128.3|33269.7|33128.7|33268.5|33127.5|5
1626168020000|2021-07-13 09:20:20|33269.7|33128.7|33269.3|33128.3|33269.7|33128.7|33269.3|33128.3|4
1626168030000|2021-07-13 09:20:30|33268.2|33127.2|33261|33120|33268.2|33127.2|33260.3|33119.3|19
1626168040000|2021-07-13 09:20:40|33261.4|33120.4|33261.7|33120.7|33261.9|33120.9|33261.4|33120.4|4
1626168050000|2021-07-13 09:20:50|33261.4|33120.4|33261.7|33120.7|33261.7|33120.7|33261.4|33120.4|2
1626168060000|2021-07-13 09:21:00|33261.9|33120.9|33270.7|33129.7|33271|33130|33261.7|33120.7|21
1626168070000|2021-07-13 09:21:10|33270.9|33129.9|33270.4|33129.4|33272.4|33131.4|33269.5|33128.5|13
1626168080000|2021-07-13 09:21:20|33272.5|33131.5|33272.8|33131.8|33272.8|33131.8|33270.4|33129.4|6
1626168090000|2021-07-13 09:21:30|33273.6|33132.6|33272.5|33131.5|33273.6|33132.6|33272.5|33131.5|6
1626168100000|2021-07-13 09:21:40|33272.8|33131.8|33279.5|33138.5|33280.4|33139.4|33272.8|33131.8|16
1626168110000|2021-07-13 09:21:50|33279.9|33138.9|33283.2|33142.2|33285.4|33144.4|33279.9|33138.9|13
1626168120000|2021-07-13 09:22:00|33283.3|33142.3|33285.4|33144.4|33285.8|33144.8|33283.3|33142.3|7
1626168130000|2021-07-13 09:22:10|33285.9|33144.9|33285.4|33144.4|33285.9|33144.9|33284.7|33143.7|10
1626168140000|2021-07-13 09:22:20|33286|33145|33286.9|33145.9|33287.4|33146.4|33285.3|33144.3|12
1626168150000|2021-07-13 09:22:30|33286.7|33145.7|33273.8|33132.8|33286.7|33145.7|33273.8|33132.8|15
1626168160000|2021-07-13 09:22:40|33274|33133|33274.3|33133.3|33274.6|33133.6|33274|33133|5
1626168170000|2021-07-13 09:22:50|33274.2|33133.2|33274.2|33133.2|33274.2|33133.2|33274.2|33133.2|1
1626168180000|2021-07-13 09:23:00|33275.5|33134.5|33274.5|33133.5|33275.5|33134.5|33274.4|33133.4|4
1626168190000|2021-07-13 09:23:10|33274.1|33133.1|33269.4|33128.4|33275.7|33134.7|33268.5|33127.5|19
1626168200000|2021-07-13 09:23:20|33269.9|33128.9|33266.4|33125.4|33271.5|33130.5|33266.2|33125.2|23
1626168210000|2021-07-13 09:23:30|33266.6|33125.6|33267|33126|33267.5|33126.5|33266.5|33125.5|17
1626168220000|2021-07-13 09:23:40|33267.1|33126.1|33268.7|33127.7|33268.7|33127.7|33267|33126|13
1626168230000|2021-07-13 09:23:50|33268.5|33127.5|33266.5|33125.5|33268.9|33127.9|33266.5|33125.5|15
1626168240000|2021-07-13 09:24:00|33267.2|33126.2|33265.3|33124.3|33267.2|33126.2|33265.3|33124.3|6
1626168250000|2021-07-13 09:24:10|33265.1|33124.1|33264.6|33123.6|33266.4|33125.4|33263.6|33122.6|12
1626168260000|2021-07-13 09:24:20|33264.1|33123.1|33261.4|33120.4|33264.5|33123.5|33261.4|33120.4|15
1626168270000|2021-07-13 09:24:30|33262.3|33121.3|33262.6|33121.6|33263.8|33122.8|33261.6|33120.6|15
1626168280000|2021-07-13 09:24:40|33262.1|33121.1|33262.7|33121.7|33262.7|33121.7|33262.1|33121.1|11
1626168290000|2021-07-13 09:24:50|33263.6|33122.6|33262|33121|33263.6|33122.6|33261.9|33120.9|14
1626168300000|2021-07-13 09:25:00|33261.9|33120.9|33264.6|33123.6|33264.7|33123.7|33259.8|33118.8|18
1626168310000|2021-07-13 09:25:10|33267.3|33126.3|33273.5|33132.5|33273.5|33132.5|33266.5|33125.5|18
1626168320000|2021-07-13 09:25:20|33273.3|33132.3|33271.7|33130.7|33273.5|33132.5|33271.7|33130.7|13
1626168330000|2021-07-13 09:25:30|33272.6|33131.6|33276.8|33135.8|33276.9|33135.9|33272.5|33131.5|16
1626168340000|2021-07-13 09:25:40|33277|33136|33283.4|33142.4|33283.4|33142.4|33277|33136|16
1626168350000|2021-07-13 09:25:50|33281.8|33140.8|33297.2|33156.2|33297.2|33156.2|33281.8|33140.8|8
1626168360000|2021-07-13 09:26:00|33297.1|33156.1|33292.3|33151.3|33297.2|33156.2|33292.3|33151.3|7
1626168370000|2021-07-13 09:26:10|33288.6|33147.6|33287.7|33146.7|33288.6|33147.6|33285.1|33144.1|15
1626168380000|2021-07-13 09:26:20|33285|33144|33295.1|33154.1|33295.1|33154.1|33285|33144|7
1626168390000|2021-07-13 09:26:30|33291.5|33150.5|33287.5|33146.5|33291.5|33150.5|33287.2|33146.2|5
1626168400000|2021-07-13 09:26:40|33286.9|33145.9|33289.1|33148.1|33290.5|33149.5|33286.9|33145.9|5
1626168410000|2021-07-13 09:26:50|33293.8|33152.8|33291.8|33150.8|33294.1|33153.1|33291.8|33150.8|3
1626168420000|2021-07-13 09:27:00|33292.6|33151.6|33295.2|33154.2|33297.4|33156.4|33292.6|33151.6|15
1626168430000|2021-07-13 09:27:10|33295.6|33154.6|33295.2|33154.2|33302.9|33161.9|33295|33154|11
1626168440000|2021-07-13 09:27:20|33295|33154|33293|33152|33295|33154|33291|33150|28
1626168450000|2021-07-13 09:27:30|33292.8|33151.8|33292.5|33151.5|33293.4|33152.4|33290.3|33149.3|24
1626168460000|2021-07-13 09:27:40|33292.4|33151.4|33292.4|33151.4|33292.7|33151.7|33291.8|33150.8|13
1626168470000|2021-07-13 09:27:50|33292|33151|33294.7|33153.7|33294.7|33153.7|33292|33151|5
1626168480000|2021-07-13 09:28:00|33294.9|33153.9|33283.8|33142.8|33295.4|33154.4|33283.8|33142.8|14
1626168500000|2021-07-13 09:28:20|33283.9|33142.9|33286.2|33145.2|33286.4|33145.4|33283.9|33142.9|13
1626168510000|2021-07-13 09:28:30|33286.4|33145.4|33285.7|33144.7|33286.4|33145.4|33285.7|33144.7|4
1626168520000|2021-07-13 09:28:40|33286.4|33145.4|33286.4|33145.4|33286.4|33145.4|33286.2|33145.2|3
1626168530000|2021-07-13 09:28:50|33286.9|33145.9|33285.4|33144.4|33286.9|33145.9|33285|33144|17
1626168540000|2021-07-13 09:29:00|33285.6|33144.6|33282.1|33141.1|33286|33145|33281.1|33140.1|12
1626168550000|2021-07-13 09:29:10|33282.5|33141.5|33275.4|33134.4|33282.8|33141.8|33270.5|33129.5|23
1626168560000|2021-07-13 09:29:20|33273.5|33132.5|33269.7|33128.7|33274.3|33133.3|33263.7|33122.7|17
1626168570000|2021-07-13 09:29:30|33269.6|33128.6|33269.2|33128.2|33270.1|33129.1|33265.9|33124.9|16
1626168580000|2021-07-13 09:29:40|33266.2|33125.2|33269.2|33128.2|33269.2|33128.2|33262.7|33121.7|10
1626168590000|2021-07-13 09:29:50|33266.2|33125.2|33263.2|33122.2|33266.2|33125.2|33263.2|33122.2|12
1626168600000|2021-07-13 09:30:00|33262.8|33121.8|33268.7|33127.7|33268.8|33127.8|33262.8|33121.8|25
1626168610000|2021-07-13 09:30:10|33268.8|33127.8|33272.4|33131.4|33272.5|33131.5|33268.8|33127.8|18
1626168620000|2021-07-13 09:30:20|33271.8|33130.8|33270.6|33129.6|33273.1|33132.1|33270.6|33129.6|13
1626168630000|2021-07-13 09:30:30|33274.6|33133.6|33279.7|33138.7|33280.5|33139.5|33274.5|33133.5|16
1626168640000|2021-07-13 09:30:40|33280.1|33139.1|33280|33139|33280.3|33139.3|33279.9|33138.9|8
1626168650000|2021-07-13 09:30:50|33280.1|33139.1|33281|33140|33281|33140|33279.9|33138.9|4
1626168660000|2021-07-13 09:31:00|33280.3|33139.3|33280.3|33139.3|33280.7|33139.7|33280.3|33139.3|5
1626168670000|2021-07-13 09:31:10|33280.5|33139.5|33288.4|33147.4|33289.6|33148.6|33280.3|33139.3|11
1626168680000|2021-07-13 09:31:20|33289.3|33148.3|33289.8|33148.8|33292.7|33151.7|33287.1|33146.1|17
1626168690000|2021-07-13 09:31:30|33290.2|33149.2|33290.7|33149.7|33291.9|33150.9|33290.2|33149.2|5
1626168700000|2021-07-13 09:31:40|33291|33150|33291|33150|33291|33150|33291|33150|1
1626168710000|2021-07-13 09:31:50|33291.7|33150.7|33291.9|33150.9|33291.9|33150.9|33291.7|33150.7|2
1626168720000|2021-07-13 09:32:00|33291.2|33150.2|33291.6|33150.6|33292.5|33151.5|33291|33150|7
1626168730000|2021-07-13 09:32:10|33292.9|33151.9|33290.8|33149.8|33292.9|33151.9|33290.8|33149.8|4
1626168740000|2021-07-13 09:32:20|33292.7|33151.7|33289.7|33148.7|33293.1|33152.1|33289.3|33148.3|14
1626168750000|2021-07-13 09:32:30|33289|33148|33310.8|33169.8|33311.5|33170.5|33288.8|33147.8|21
1626168760000|2021-07-13 09:32:40|33309.1|33168.1|33310.5|33169.5|33312.4|33171.4|33309.1|33168.1|23
1626168770000|2021-07-13 09:32:50|33310.6|33169.6|33312.4|33171.4|33312.6|33171.6|33310.5|33169.5|9
1626168780000|2021-07-13 09:33:00|33312.6|33171.6|33312.5|33171.5|33313.8|33172.8|33312.4|33171.4|11
1626168790000|2021-07-13 09:33:10|33312.3|33171.3|33308.9|33167.9|33313.9|33172.9|33308.9|33167.9|15
1626168800000|2021-07-13 09:33:20|33309.2|33168.2|33307.4|33166.4|33309.2|33168.2|33306.7|33165.7|20
1626168810000|2021-07-13 09:33:30|33307.1|33166.1|33316.7|33175.7|33316.7|33175.7|33307.1|33166.1|12
1626168820000|2021-07-13 09:33:40|33316.8|33175.8|33315.4|33174.4|33316.9|33175.9|33314.8|33173.8|12
1626168830000|2021-07-13 09:33:50|33314.8|33173.8|33315.3|33174.3|33315.6|33174.6|33314.8|33173.8|11
1626168840000|2021-07-13 09:34:00|33314.8|33173.8|33301.7|33160.7|33316.1|33175.1|33295.7|33154.7|21
1626168850000|2021-07-13 09:34:10|33300|33159|33313.1|33172.1|33313.1|33172.1|33300|33159|21
1626168860000|2021-07-13 09:34:20|33313.5|33172.5|33314.1|33173.1|33314.6|33173.6|33313.5|33172.5|6
1626168870000|2021-07-13 09:34:30|33313.9|33172.9|33312.1|33171.1|33313.9|33172.9|33312.1|33171.1|4
1626168880000|2021-07-13 09:34:40|33312.4|33171.4|33314.8|33173.8|33315.3|33174.3|33312.1|33171.1|14
1626168890000|2021-07-13 09:34:50|33314.6|33173.6|33313.8|33172.8|33314.9|33173.9|33313.5|33172.5|7
1626168900000|2021-07-13 09:35:00|33314|33173|33310.6|33169.6|33314.8|33173.8|33310.6|33169.6|10
1626168910000|2021-07-13 09:35:10|33305|33164|33304.2|33163.2|33307.3|33166.3|33304.2|33163.2|27
1626168920000|2021-07-13 09:35:20|33301.2|33160.2|33304.8|33163.8|33304.8|33163.8|33300.3|33159.3|24
1626168930000|2021-07-13 09:35:30|33304.4|33163.4|33303|33162|33306|33165|33303|33162|21
1626168940000|2021-07-13 09:35:40|33303.6|33162.6|33302.4|33161.4|33305.3|33164.3|33302.4|33161.4|18
1626168950000|2021-07-13 09:35:50|33302.7|33161.7|33310.9|33169.9|33310.9|33169.9|33301.3|33160.3|17
1626168960000|2021-07-13 09:36:00|33311.4|33170.4|33307.1|33166.1|33312|33171|33306.3|33165.3|22
1626168970000|2021-07-13 09:36:10|33306.1|33165.1|33305|33164|33306.1|33165.1|33304.2|33163.2|5
1626168980000|2021-07-13 09:36:20|33304.6|33163.6|33301.2|33160.2|33304.8|33163.8|33300.4|33159.4|8
1626168990000|2021-07-13 09:36:30|33301.1|33160.1|33301.2|33160.2|33301.2|33160.2|33301.1|33160.1|2
1626169010000|2021-07-13 09:36:50|33305|33164|33304.6|33163.6|33305|33164|33303|33162|6
1626169020000|2021-07-13 09:37:00|33304.2|33163.2|33304.6|33163.6|33304.8|33163.8|33302.3|33161.3|23
1626169030000|2021-07-13 09:37:10|33304.7|33163.7|33309.1|33168.1|33309.9|33168.9|33304.7|33163.7|19
1626169040000|2021-07-13 09:37:20|33309.9|33168.9|33311.1|33170.1|33311.1|33170.1|33309.6|33168.6|22
1626169050000|2021-07-13 09:37:30|33311|33170|33311.4|33170.4|33311.4|33170.4|33310.3|33169.3|23
1626169060000|2021-07-13 09:37:40|33311.2|33170.2|33310.5|33169.5|33311.6|33170.6|33310.5|33169.5|23
1626169070000|2021-07-13 09:37:50|33310.7|33169.7|33312.5|33171.5|33312.5|33171.5|33310.5|33169.5|26
1626169080000|2021-07-13 09:38:00|33312.1|33171.1|33312.4|33171.4|33312.9|33171.9|33311.9|33170.9|9
1626169090000|2021-07-13 09:38:10|33312.3|33171.3|33312.6|33171.6|33313.1|33172.1|33312.3|33171.3|4
1626169100000|2021-07-13 09:38:20|33312.1|33171.1|33311.2|33170.2|33312.1|33171.1|33310.9|33169.9|15
1626169110000|2021-07-13 09:38:30|33311.5|33170.5|33309.7|33168.7|33311.5|33170.5|33309.3|33168.3|31
1626169120000|2021-07-13 09:38:40|33309.6|33168.6|33312.5|33171.5|33312.8|33171.8|33309.6|33168.6|19
1626169130000|2021-07-13 09:38:50|33312.4|33171.4|33316.1|33175.1|33316.1|33175.1|33310.6|33169.6|23
1626169140000|2021-07-13 09:39:00|33316.2|33175.2|33310.3|33169.3|33317.6|33176.6|33309.7|33168.7|16
1626169150000|2021-07-13 09:39:10|33309.7|33168.7|33304.6|33163.6|33309.7|33168.7|33303.9|33162.9|24
1626169160000|2021-07-13 09:39:20|33304.4|33163.4|33303.1|33162.1|33304.5|33163.5|33303.1|33162.1|18
1626169170000|2021-07-13 09:39:30|33302.7|33161.7|33302|33161|33302.7|33161.7|33301.5|33160.5|11
1626169180000|2021-07-13 09:39:40|33302.1|33161.1|33302.9|33161.9|33304.1|33163.1|33302|33161|27
1626169190000|2021-07-13 09:39:50|33302.4|33161.4|33301.8|33160.8|33302.9|33161.9|33301.7|33160.7|24
1626169200000|2021-07-13 09:40:00|33302.1|33161.1|33301.6|33160.6|33302.1|33161.1|33301.6|33160.6|3
1626169210000|2021-07-13 09:40:10|33301.5|33160.5|33301.5|33160.5|33301.5|33160.5|33301.3|33160.3|3
1626169220000|2021-07-13 09:40:20|33301.8|33160.8|33302.1|33161.1|33302.1|33161.1|33301.6|33160.6|6
1626169230000|2021-07-13 09:40:30|33301.9|33160.9|33300.8|33159.8|33302.4|33161.4|33300.8|33159.8|18
1626169240000|2021-07-13 09:40:40|33300.9|33159.9|33301.2|33160.2|33302.9|33161.9|33300.9|33159.9|32
1626169250000|2021-07-13 09:40:50|33299.9|33158.9|33297.7|33156.7|33299.9|33158.9|33296.9|33155.9|22
1626169260000|2021-07-13 09:41:00|33297.6|33156.6|33304.1|33163.1|33304.7|33163.7|33297.6|33156.6|32
1626169270000|2021-07-13 09:41:10|33303.5|33162.5|33295.6|33154.6|33305.1|33164.1|33292.3|33151.3|21
1626169280000|2021-07-13 09:41:20|33295.2|33154.2|33295.8|33154.8|33295.8|33154.8|33294.5|33153.5|14
1626169290000|2021-07-13 09:41:30|33298.7|33157.7|33298.2|33157.2|33300.1|33159.1|33297.6|33156.6|33
1626169300000|2021-07-13 09:41:40|33297.9|33156.9|33303.4|33162.4|33304.6|33163.6|33297.4|33156.4|32
1626169310000|2021-07-13 09:41:50|33303.3|33162.3|33302.6|33161.6|33303.3|33162.3|33301.6|33160.6|10
1626169320000|2021-07-13 09:42:00|33302.8|33161.8|33302.6|33161.6|33302.8|33161.8|33302.6|33161.6|2
1626169330000|2021-07-13 09:42:10|33302.4|33161.4|33301.2|33160.2|33302.6|33161.6|33299.1|33158.1|22
1626169340000|2021-07-13 09:42:20|33301.4|33160.4|33302.7|33161.7|33302.7|33161.7|33300.4|33159.4|20
1626169350000|2021-07-13 09:42:30|33302.4|33161.4|33298.7|33157.7|33302.7|33161.7|33298.7|33157.7|27
1626169360000|2021-07-13 09:42:40|33298.2|33157.2|33298.8|33157.8|33299.5|33158.5|33298|33157|20
1626169370000|2021-07-13 09:42:50|33298.7|33157.7|33296|33155|33298.7|33157.7|33295.3|33154.3|29
1626169380000|2021-07-13 09:43:00|33294.5|33153.5|33298.1|33157.1|33298.1|33157.1|33294.5|33153.5|9
1626169390000|2021-07-13 09:43:10|33298.2|33157.2|33297.7|33156.7|33299.9|33158.9|33297.6|33156.6|19
1626169400000|2021-07-13 09:43:20|33297.8|33156.8|33300.3|33159.3|33300.3|33159.3|33297.8|33156.8|12
1626169410000|2021-07-13 09:43:30|33300.7|33159.7|33303.8|33162.8|33303.8|33162.8|33300.7|33159.7|10
1626169420000|2021-07-13 09:43:40|33302.8|33161.8|33293.4|33152.4|33302.8|33161.8|33293.4|33152.4|15
1626169430000|2021-07-13 09:43:50|33292.9|33151.9|33298.1|33157.1|33298.1|33157.1|33292|33151|10
1626169440000|2021-07-13 09:44:00|33297.8|33156.8|33304.1|33163.1|33305.1|33164.1|33296|33155|26
1626169450000|2021-07-13 09:44:10|33304.2|33163.2|33298.6|33157.6|33307.2|33166.2|33297|33156|21
1626169460000|2021-07-13 09:44:20|33298.2|33157.2|33297.4|33156.4|33298.2|33157.2|33293.6|33152.6|19
1626169470000|2021-07-13 09:44:30|33297.5|33156.5|33297.2|33156.2|33297.8|33156.8|33296.9|33155.9|14
1626169480000|2021-07-13 09:44:40|33297.3|33156.3|33296.9|33155.9|33297.5|33156.5|33296.9|33155.9|14
1626169490000|2021-07-13 09:44:50|33297.1|33156.1|33298.4|33157.4|33298.4|33157.4|33295.7|33154.7|21
1626169500000|2021-07-13 09:45:00|33298.5|33157.5|33312.2|33171.2|33314|33173|33298.5|33157.5|28
1626169510000|2021-07-13 09:45:10|33311.8|33170.8|33307.3|33166.3|33313.4|33172.4|33307.3|33166.3|11
1626169520000|2021-07-13 09:45:20|33307|33166|33302|33161|33307|33166|33300.7|33159.7|21
1626169530000|2021-07-13 09:45:30|33303.6|33162.6|33304.1|33163.1|33307.6|33166.6|33302|33161|11
1626169540000|2021-07-13 09:45:40|33303.8|33162.8|33301.5|33160.5|33307.6|33166.6|33301.5|33160.5|10
1626169550000|2021-07-13 09:45:50|33302|33161|33302.4|33161.4|33302.7|33161.7|33301.5|33160.5|13
1626169560000|2021-07-13 09:46:00|33302.3|33161.3|33302.9|33161.9|33303.2|33162.2|33301.4|33160.4|20
1626169570000|2021-07-13 09:46:10|33303|33162|33303.1|33162.1|33303.4|33162.4|33303|33162|4
1626169580000|2021-07-13 09:46:20|33302.8|33161.8|33302.5|33161.5|33302.8|33161.8|33300.2|33159.2|7
1626169590000|2021-07-13 09:46:30|33302.4|33161.4|33294.9|33153.9|33302.4|33161.4|33294.7|33153.7|11
1626169600000|2021-07-13 09:46:40|33296.2|33155.2|33293.3|33152.3|33296.2|33155.2|33293.3|33152.3|4
1626169620000|2021-07-13 09:47:00|33291.8|33150.8|33276.7|33135.7|33291.8|33150.8|33276.5|33135.5|13
1626169630000|2021-07-13 09:47:10|33276.6|33135.6|33261.4|33120.4|33278.5|33137.5|33258.2|33117.2|24
1626169640000|2021-07-13 09:47:20|33257.8|33116.8|33247.9|33106.9|33257.8|33116.8|33236.5|33095.5|33
1626169650000|2021-07-13 09:47:30|33248.3|33107.3|33239.2|33098.2|33250.2|33109.2|33238.9|33097.9|30
1626169660000|2021-07-13 09:47:40|33239.1|33098.1|33241.8|33100.8|33244|33103|33238.4|33097.4|19
1626169670000|2021-07-13 09:47:50|33241.3|33100.3|33242.6|33101.6|33246.4|33105.4|33240.2|33099.2|25
1626169680000|2021-07-13 09:48:00|33242.8|33101.8|33244.6|33103.6|33247.2|33106.2|33238.2|33097.2|30
1626169690000|2021-07-13 09:48:10|33245.6|33104.6|33249.9|33108.9|33253.5|33112.5|33242|33101|35
1626169700000|2021-07-13 09:48:20|33250|33109|33256.4|33115.4|33256.4|33115.4|33250|33109|27
1626169710000|2021-07-13 09:48:30|33256.9|33115.9|33256.6|33115.6|33257.6|33116.6|33255.5|33114.5|19
1626169720000|2021-07-13 09:48:40|33257.2|33116.2|33261.1|33120.1|33262.1|33121.1|33256.4|33115.4|22
1626169730000|2021-07-13 09:48:50|33261|33120|33262.6|33121.6|33265|33124|33260.7|33119.7|26
1626169740000|2021-07-13 09:49:00|33262.7|33121.7|33261.5|33120.5|33263.8|33122.8|33261.5|33120.5|19
1626169750000|2021-07-13 09:49:10|33261.4|33120.4|33261.5|33120.5|33264.8|33123.8|33261.3|33120.3|11
1626169760000|2021-07-13 09:49:20|33261.4|33120.4|33269.9|33128.9|33270.7|33129.7|33260.7|33119.7|21
1626169770000|2021-07-13 09:49:30|33270.3|33129.3|33270.4|33129.4|33274|33133|33270.3|33129.3|22
1626169780000|2021-07-13 09:49:40|33269.1|33128.1|33262.4|33121.4|33269.1|33128.1|33262.4|33121.4|19
1626169790000|2021-07-13 09:49:50|33250.4|33109.4|33255|33114|33258|33117|33249.6|33108.6|17
1626169800000|2021-07-13 09:50:00|33254.9|33113.9|33259.1|33118.1|33259.1|33118.1|33253.6|33112.6|14
1626169810000|2021-07-13 09:50:10|33260.7|33119.7|33258.2|33117.2|33261.5|33120.5|33256|33115|18
1626169820000|2021-07-13 09:50:20|33258|33117|33254.6|33113.6|33258.4|33117.4|33252.3|33111.3|17
1626169830000|2021-07-13 09:50:30|33254.7|33113.7|33255.8|33114.8|33256.1|33115.1|33254.6|33113.6|9
1626169840000|2021-07-13 09:50:40|33256.3|33115.3|33254.9|33113.9|33257|33116|33252.7|33111.7|16
1626169850000|2021-07-13 09:50:50|33254.4|33113.4|33263.6|33122.6|33263.6|33122.6|33254.4|33113.4|22
1626169860000|2021-07-13 09:51:00|33263.1|33122.1|33254.8|33113.8|33269.8|33128.8|33250.8|33109.8|31
1626169870000|2021-07-13 09:51:10|33255.6|33114.6|33255.9|33114.9|33258.5|33117.5|33254.8|33113.8|11
1626169880000|2021-07-13 09:51:20|33257.9|33116.9|33263.9|33122.9|33264.3|33123.3|33255.9|33114.9|15
1626169890000|2021-07-13 09:51:30|33263.7|33122.7|33261.7|33120.7|33269|33128|33261.7|33120.7|16
1626169900000|2021-07-13 09:51:40|33257.8|33116.8|33265.7|33124.7|33267.7|33126.7|33254.1|33113.1|29
1626169910000|2021-07-13 09:51:50|33264.7|33123.7|33265.5|33124.5|33266.9|33125.9|33264.7|33123.7|27
1626169920000|2021-07-13 09:52:00|33264.2|33123.2|33266.5|33125.5|33267|33126|33264.2|33123.2|17
1626169930000|2021-07-13 09:52:10|33267.2|33126.2|33280|33139|33280.1|33139.1|33266.6|33125.6|12
1626169940000|2021-07-13 09:52:20|33279.9|33138.9|33280.8|33139.8|33280.8|33139.8|33279.8|33138.8|5
1626169950000|2021-07-13 09:52:30|33281.2|33140.2|33280.5|33139.5|33281.3|33140.3|33280.5|33139.5|5
1626169960000|2021-07-13 09:52:40|33284.8|33143.8|33285.2|33144.2|33287.4|33146.4|33282.1|33141.1|28
1626169970000|2021-07-13 09:52:50|33285|33144|33287.6|33146.6|33287.6|33146.6|33285|33144|4
1626169980000|2021-07-13 09:53:00|33286.2|33145.2|33286|33145|33289.9|33148.9|33282.7|33141.7|9
1626169990000|2021-07-13 09:53:10|33287.8|33146.8|33288.7|33147.7|33291.1|33150.1|33286.6|33145.6|8
1626170000000|2021-07-13 09:53:20|33290.7|33149.7|33292.1|33151.1|33292.1|33151.1|33288.2|33147.2|14
1626170010000|2021-07-13 09:53:30|33289.7|33148.7|33299.5|33158.5|33300.6|33159.6|33289.7|33148.7|21
1626170020000|2021-07-13 09:53:40|33300.1|33159.1|33297.6|33156.6|33300.1|33159.1|33291.6|33150.6|24
1626170030000|2021-07-13 09:53:50|33298.2|33157.2|33300.6|33159.6|33301.1|33160.1|33295.3|33154.3|18
1626170040000|2021-07-13 09:54:00|33301.4|33160.4|33304.5|33163.5|33304.7|33163.7|33301.4|33160.4|10
1626170050000|2021-07-13 09:54:10|33304.6|33163.6|33308.5|33167.5|33308.5|33167.5|33304.6|33163.6|7
1626170060000|2021-07-13 09:54:20|33309.3|33168.3|33309.9|33168.9|33310.2|33169.2|33309.3|33168.3|10
1626170070000|2021-07-13 09:54:30|33309.6|33168.6|33309.7|33168.7|33311.3|33170.3|33309.3|33168.3|24
1626170080000|2021-07-13 09:54:40|33309.2|33168.2|33310.7|33169.7|33310.9|33169.9|33309.1|33168.1|27
1626170090000|2021-07-13 09:54:50|33310.6|33169.6|33305|33164|33310.6|33169.6|33305|33164|18
1626170100000|2021-07-13 09:55:00|33304.8|33163.8|33310.6|33169.6|33310.6|33169.6|33304|33163|19
1626170110000|2021-07-13 09:55:10|33309.6|33168.6|33308.1|33167.1|33312.8|33171.8|33307.3|33166.3|18
1626170120000|2021-07-13 09:55:20|33312|33171|33310.5|33169.5|33313.4|33172.4|33310.5|33169.5|3
1626170130000|2021-07-13 09:55:30|33312.2|33171.2|33313.6|33172.6|33313.7|33172.7|33310.6|33169.6|10
1626170140000|2021-07-13 09:55:40|33314.1|33173.1|33317.1|33176.1|33319.7|33178.7|33313.6|33172.6|22
1626170150000|2021-07-13 09:55:50|33318.6|33177.6|33328.1|33187.1|33330.1|33189.1|33318.1|33177.1|26
1626170160000|2021-07-13 09:56:00|33328.5|33187.5|33331.5|33190.5|33332|33191|33327|33186|26
1626170170000|2021-07-13 09:56:10|33331.6|33190.6|33331.2|33190.2|33332.5|33191.5|33330.1|33189.1|6
1626170180000|2021-07-13 09:56:20|33330.9|33189.9|33321|33180|33330.9|33189.9|33321|33180|18
1626170190000|2021-07-13 09:56:30|33321.1|33180.1|33321.1|33180.1|33321.1|33180.1|33321.1|33180.1|1
1626170200000|2021-07-13 09:56:40|33321|33180|33334.1|33193.1|33334.3|33193.3|33320.8|33179.8|14
1626170210000|2021-07-13 09:56:50|33334.3|33193.3|33340.6|33199.6|33342.2|33201.2|33334|33193|22
1626170220000|2021-07-13 09:57:00|33341.1|33200.1|33351.2|33210.2|33351.2|33210.2|33341.1|33200.1|24
1626170230000|2021-07-13 09:57:10|33352.6|33211.6|33349.5|33208.5|33359.4|33218.4|33335.5|33194.5|27
1626170240000|2021-07-13 09:57:20|33348.5|33207.5|33349.3|33208.3|33349.3|33208.3|33342.9|33201.9|12
1626170250000|2021-07-13 09:57:30|33349.7|33208.7|33341|33200|33351.2|33210.2|33340.6|33199.6|28
1626170260000|2021-07-13 09:57:40|33340.6|33199.6|33335|33194|33340.8|33199.8|33333.6|33192.6|26
1626170270000|2021-07-13 09:57:50|33334.5|33193.5|33330.9|33189.9|33335.1|33194.1|33330.2|33189.2|29
1626170280000|2021-07-13 09:58:00|33330.1|33189.1|33335.4|33194.4|33335.4|33194.4|33330|33189|13
1626170290000|2021-07-13 09:58:10|33335.6|33194.6|33339.2|33198.2|33339.5|33198.5|33335|33194|27
1626170300000|2021-07-13 09:58:20|33340.1|33199.1|33346.6|33205.6|33346.6|33205.6|33340.1|33199.1|14
1626170310000|2021-07-13 09:58:30|33349.6|33208.6|33351.7|33210.7|33357.3|33216.3|33349.6|33208.6|16
1626170320000|2021-07-13 09:58:40|33349.9|33208.9|33352|33211|33352.1|33211.1|33343.9|33202.9|25
1626170330000|2021-07-13 09:58:50|33352.1|33211.1|33357.5|33216.5|33358|33217|33351.2|33210.2|31
1626170340000|2021-07-13 09:59:00|33357.2|33216.2|33355.7|33214.7|33357.6|33216.6|33355.3|33214.3|15
1626170350000|2021-07-13 09:59:10|33355.3|33214.3|33355.8|33214.8|33356.1|33215.1|33354.7|33213.7|20
1626170360000|2021-07-13 09:59:20|33356|33215|33354.6|33213.6|33356.8|33215.8|33354.6|33213.6|18
1626170370000|2021-07-13 09:59:30|33354.4|33213.4|33348.4|33207.4|33355.3|33214.3|33346.1|33205.1|27
1626170380000|2021-07-13 09:59:40|33345.6|33204.6|33345.6|33204.6|33348.5|33207.5|33345.6|33204.6|13
1626170390000|2021-07-13 09:59:50|33346|33205|33346.4|33205.4|33349.1|33208.1|33345.6|33204.6|9
1626170400000|2021-07-13 10:00:00|33346.7|33205.7|33368.3|33227.3|33368.3|33227.3|33346.7|33205.7|28
1626170410000|2021-07-13 10:00:10|33368.5|33227.5|33371|33230|33371.3|33230.3|33368.3|33227.3|22
1626170420000|2021-07-13 10:00:20|33369.9|33228.9|33384.7|33243.7|33384.7|33243.7|33369.9|33228.9|13
1626170430000|2021-07-13 10:00:30|33384.1|33243.1|33387.8|33246.8|33403.6|33262.6|33384.1|33243.1|33
1626170440000|2021-07-13 10:00:40|33388|33247|33380.8|33239.8|33388.1|33247.1|33377.8|33236.8|33
1626170450000|2021-07-13 10:00:50|33380.9|33239.9|33385.3|33244.3|33388.1|33247.1|33379.7|33238.7|30
1626170460000|2021-07-13 10:01:00|33385.4|33244.4|33371.4|33230.4|33385.4|33244.4|33370.2|33229.2|27
1626170470000|2021-07-13 10:01:10|33371.5|33230.5|33363|33222|33376|33235|33362.8|33221.8|29
1626170480000|2021-07-13 10:01:20|33362.8|33221.8|33362.6|33221.6|33368.3|33227.3|33356.9|33215.9|22
1626170490000|2021-07-13 10:01:30|33361.7|33220.7|33360.7|33219.7|33368.3|33227.3|33358.7|33217.7|13
1626170500000|2021-07-13 10:01:40|33360.9|33219.9|33356.1|33215.1|33362.1|33221.1|33350.3|33209.3|20
1626170510000|2021-07-13 10:01:50|33354.9|33213.9|33344.1|33203.1|33354.9|33213.9|33340.6|33199.6|28
1626170520000|2021-07-13 10:02:00|33343.3|33202.3|33356.7|33215.7|33357.4|33216.4|33339.2|33198.2|19
1626170530000|2021-07-13 10:02:10|33355.3|33214.3|33361.5|33220.5|33364.3|33223.3|33349.4|33208.4|20
1626170540000|2021-07-13 10:02:20|33361.1|33220.1|33351.6|33210.6|33362.1|33221.1|33350.4|33209.4|14
1626170550000|2021-07-13 10:02:30|33350.8|33209.8|33349.6|33208.6|33352.9|33211.9|33347.4|33206.4|9
1626170560000|2021-07-13 10:02:40|33349.4|33208.4|33349.2|33208.2|33350.1|33209.1|33349.2|33208.2|9
1626170570000|2021-07-13 10:02:50|33349.4|33208.4|33350.1|33209.1|33350.1|33209.1|33348.1|33207.1|12
1626170580000|2021-07-13 10:03:00|33349.9|33208.9|33350|33209|33350.4|33209.4|33348.7|33207.7|15
1626170590000|2021-07-13 10:03:10|33349.9|33208.9|33350.1|33209.1|33350.2|33209.2|33349.9|33208.9|3
1626170600000|2021-07-13 10:03:20|33348.4|33207.4|33342.2|33201.2|33348.4|33207.4|33333.4|33192.4|21
1626170610000|2021-07-13 10:03:30|33342.3|33201.3|33343.1|33202.1|33343.1|33202.1|33339.9|33198.9|25
1626170620000|2021-07-13 10:03:40|33345.6|33204.6|33339.8|33198.8|33345.6|33204.6|33338.7|33197.7|9
1626170630000|2021-07-13 10:03:50|33340.8|33199.8|33341.9|33200.9|33343.8|33202.8|33338.6|33197.6|16
1626170640000|2021-07-13 10:04:00|33341.6|33200.6|33340.9|33199.9|33341.6|33200.6|33339.8|33198.8|5
1626170650000|2021-07-13 10:04:10|33339.7|33198.7|33337.8|33196.8|33341.6|33200.6|33337.8|33196.8|10
1626170660000|2021-07-13 10:04:20|33339.2|33198.2|33339.6|33198.6|33341.2|33200.2|33338.9|33197.9|8
1626170670000|2021-07-13 10:04:30|33338.9|33197.9|33338.3|33197.3|33340.7|33199.7|33337.4|33196.4|11
1626170680000|2021-07-13 10:04:40|33338.4|33197.4|33331.8|33190.8|33342.4|33201.4|33330.5|33189.5|21
1626170690000|2021-07-13 10:04:50|33331.9|33190.9|33332.2|33191.2|33338.1|33197.1|33331.9|33190.9|16
1626170700000|2021-07-13 10:05:00|33333.2|33192.2|33336.4|33195.4|33339|33198|33330.8|33189.8|19
1626170710000|2021-07-13 10:05:10|33337.4|33196.4|33336.7|33195.7|33345.6|33204.6|33336.7|33195.7|9
1626170720000|2021-07-13 10:05:20|33337.6|33196.6|33328.5|33187.5|33345.6|33204.6|33326.8|33185.8|15
1626170730000|2021-07-13 10:05:30|33331.2|33190.2|33331.2|33190.2|33345.6|33204.6|33328.1|33187.1|27
1626170740000|2021-07-13 10:05:40|33340.2|33199.2|33331|33190|33345.6|33204.6|33327.3|33186.3|25
1626170750000|2021-07-13 10:05:50|33327.3|33186.3|33340.1|33199.1|33340.1|33199.1|33327.3|33186.3|18
1626170760000|2021-07-13 10:06:00|33331|33190|33326.1|33185.1|33331|33190|33322.7|33181.7|10
1626170770000|2021-07-13 10:06:10|33325.7|33184.7|33323.7|33182.7|33326.1|33185.1|33322.1|33181.1|14
1626170780000|2021-07-13 10:06:20|33319.9|33178.9|33322.7|33181.7|33323.3|33182.3|33319.9|33178.9|9
1626170790000|2021-07-13 10:06:30|33323.2|33182.2|33318.1|33177.1|33323.2|33182.2|33318.1|33177.1|9
1626170800000|2021-07-13 10:06:40|33319.8|33178.8|33318.1|33177.1|33319.8|33178.8|33318.1|33177.1|2
1626170810000|2021-07-13 10:06:50|33319.8|33178.8|33318.1|33177.1|33319.8|33178.8|33318.1|33177.1|2
1626170820000|2021-07-13 10:07:00|33316.1|33175.1|33314.3|33173.3|33316.1|33175.1|33313|33172|13
1626170830000|2021-07-13 10:07:10|33313.7|33172.7|33313.8|33172.8|33314|33173|33313.5|33172.5|13
1626170840000|2021-07-13 10:07:20|33313.9|33172.9|33314.5|33173.5|33314.9|33173.9|33311.3|33170.3|13
1626170850000|2021-07-13 10:07:30|33314.6|33173.6|33318.8|33177.8|33318.8|33177.8|33313.6|33172.6|10
1626170860000|2021-07-13 10:07:40|33318.4|33177.4|33322.7|33181.7|33322.7|33181.7|33316.7|33175.7|20
1626170870000|2021-07-13 10:07:50|33322.9|33181.9|33323.4|33182.4|33325.4|33184.4|33322.9|33181.9|9
1626170880000|2021-07-13 10:08:00|33324.3|33183.3|33325.9|33184.9|33325.9|33184.9|33323.8|33182.8|8
1626170890000|2021-07-13 10:08:10|33324.5|33183.5|33325.7|33184.7|33325.9|33184.9|33323.5|33182.5|10
1626170900000|2021-07-13 10:08:20|33325.8|33184.8|33325.5|33184.5|33326.4|33185.4|33324|33183|13
1626170910000|2021-07-13 10:08:30|33325.6|33184.6|33325.2|33184.2|33326.7|33185.7|33318.2|33177.2|22
1626170920000|2021-07-13 10:08:40|33324.4|33183.4|33316.5|33175.5|33324.4|33183.4|33316.1|33175.1|19
1626170930000|2021-07-13 10:08:50|33316.7|33175.7|33317.8|33176.8|33317.8|33176.8|33316.4|33175.4|9
1626170940000|2021-07-13 10:09:00|33317.3|33176.3|33316.7|33175.7|33318.8|33177.8|33313.8|33172.8|22
1626170950000|2021-07-13 10:09:10|33315.4|33174.4|33315.7|33174.7|33316.7|33175.7|33315.2|33174.2|17
1626170960000|2021-07-13 10:09:20|33316.5|33175.5|33317.7|33176.7|33317.7|33176.7|33315.7|33174.7|11
1626170970000|2021-07-13 10:09:30|33317.5|33176.5|33315.6|33174.6|33318|33177|33313.9|33172.9|15
1626170980000|2021-07-13 10:09:40|33314.4|33173.4|33313.6|33172.6|33314.7|33173.7|33313.6|33172.6|13
1626170990000|2021-07-13 10:09:50|33314|33173|33327.7|33186.7|33327.7|33186.7|33313.6|33172.6|29
1626171000000|2021-07-13 10:10:00|33326.3|33185.3|33318.5|33177.5|33326.3|33185.3|33313.9|33172.9|19
1626171010000|2021-07-13 10:10:10|33317.5|33176.5|33310.2|33169.2|33317.5|33176.5|33309.3|33168.3|17
1626171020000|2021-07-13 10:10:20|33310.4|33169.4|33310|33169|33314.6|33173.6|33307.8|33166.8|15
1626171030000|2021-07-13 10:10:30|33310.2|33169.2|33309.1|33168.1|33310.8|33169.8|33309.1|33168.1|7
1626171040000|2021-07-13 10:10:40|33309.3|33168.3|33310.2|33169.2|33311|33170|33308|33167|20
1626171050000|2021-07-13 10:10:50|33313.6|33172.6|33312.9|33171.9|33317|33176|33310.2|33169.2|24
1626171060000|2021-07-13 10:11:00|33315.5|33174.5|33311.3|33170.3|33317.1|33176.1|33311.3|33170.3|26
1626171070000|2021-07-13 10:11:10|33313.7|33172.7|33313.1|33172.1|33313.7|33172.7|33312.4|33171.4|18
1626171080000|2021-07-13 10:11:20|33314.5|33173.5|33311|33170|33314.5|33173.5|33311|33170|8
1626171090000|2021-07-13 10:11:30|33310.9|33169.9|33313.1|33172.1|33315.9|33174.9|33310.7|33169.7|10
1626171100000|2021-07-13 10:11:40|33313.2|33172.2|33314.8|33173.8|33316|33175|33313.2|33172.2|10
1626171110000|2021-07-13 10:11:50|33315.9|33174.9|33315.1|33174.1|33315.9|33174.9|33313.1|33172.1|9
1626171120000|2021-07-13 10:12:00|33313.9|33172.9|33311.9|33170.9|33316.4|33175.4|33311.5|33170.5|18
1626171130000|2021-07-13 10:12:10|33311.8|33170.8|33314.6|33173.6|33316|33175|33311.8|33170.8|4
1626171140000|2021-07-13 10:12:20|33313.1|33172.1|33313.2|33172.2|33314.7|33173.7|33312.6|33171.6|8
1626171150000|2021-07-13 10:12:30|33314.5|33173.5|33310.6|33169.6|33314.5|33173.5|33309.4|33168.4|7
1626171160000|2021-07-13 10:12:40|33312.5|33171.5|33310.3|33169.3|33312.5|33171.5|33308.8|33167.8|6
1626171170000|2021-07-13 10:12:50|33312.5|33171.5|33301.9|33160.9|33312.5|33171.5|33300|33159|8
1626171180000|2021-07-13 10:13:00|33300.2|33159.2|33311.6|33170.6|33314.9|33173.9|33300.2|33159.2|19
1626171190000|2021-07-13 10:13:10|33312.3|33171.3|33313|33172|33313|33172|33310.2|33169.2|18
1626171200000|2021-07-13 10:13:20|33313.1|33172.1|33317.4|33176.4|33318.4|33177.4|33313.1|33172.1|16
1626171210000|2021-07-13 10:13:30|33318|33177|33309.6|33168.6|33319.1|33178.1|33309.6|33168.6|21
1626171220000|2021-07-13 10:13:40|33309.4|33168.4|33302.9|33161.9|33309.8|33168.8|33300.9|33159.9|10
1626171230000|2021-07-13 10:13:50|33303.3|33162.3|33309.9|33168.9|33310.7|33169.7|33301.9|33160.9|15
1626171240000|2021-07-13 10:14:00|33310|33169|33310|33169|33311.4|33170.4|33304.9|33163.9|17
1626171250000|2021-07-13 10:14:10|33310.2|33169.2|33310.2|33169.2|33310.2|33169.2|33310.2|33169.2|1
1626171260000|2021-07-13 10:14:20|33310|33169|33309.1|33168.1|33310.2|33169.2|33309|33168|9
1626171270000|2021-07-13 10:14:30|33308.9|33167.9|33307.8|33166.8|33309.1|33168.1|33306.5|33165.5|8
1626171280000|2021-07-13 10:14:40|33308|33167|33303.8|33162.8|33308|33167|33303.8|33162.8|3
1626171300000|2021-07-13 10:15:00|33302.9|33161.9|33304.1|33163.1|33306.5|33165.5|33302.9|33161.9|5
1626171310000|2021-07-13 10:15:10|33306.9|33165.9|33294|33153|33306.9|33165.9|33294|33153|17
1626171320000|2021-07-13 10:15:20|33295.9|33154.9|33295.6|33154.6|33296.1|33155.1|33293.9|33152.9|11
1626171330000|2021-07-13 10:15:30|33295.7|33154.7|33282|33141|33295.7|33154.7|33282|33141|13
1626171340000|2021-07-13 10:15:40|33281.9|33140.9|33279.2|33138.2|33281.9|33140.9|33279.2|33138.2|2
1626171350000|2021-07-13 10:15:50|33276.3|33135.3|33276.3|33135.3|33276.3|33135.3|33275.1|33134.1|3
1626171360000|2021-07-13 10:16:00|33275.1|33134.1|33276.3|33135.3|33276.3|33135.3|33275.1|33134.1|2
1626171370000|2021-07-13 10:16:10|33275.1|33134.1|33274.8|33133.8|33276.3|33135.3|33272.9|33131.9|9
1626171380000|2021-07-13 10:16:20|33274|33133|33269.3|33128.3|33274|33133|33268.6|33127.6|13
1626171390000|2021-07-13 10:16:30|33280.6|33139.6|33281.2|33140.2|33281.2|33140.2|33280.6|33139.6|2
1626171400000|2021-07-13 10:16:40|33281.1|33140.1|33267.6|33126.6|33282.2|33141.2|33267.6|33126.6|6
1626171410000|2021-07-13 10:16:50|33281.6|33140.6|33285.6|33144.6|33285.6|33144.6|33267.6|33126.6|13
1626171420000|2021-07-13 10:17:00|33278.6|33137.6|33278.9|33137.9|33282|33141|33275.6|33134.6|10
1626171430000|2021-07-13 10:17:10|33276.9|33135.9|33280.7|33139.7|33283.7|33142.7|33276.9|33135.9|11
1626171440000|2021-07-13 10:17:20|33279.8|33138.8|33276.3|33135.3|33284|33143|33276.3|33135.3|19
1626171450000|2021-07-13 10:17:30|33275.3|33134.3|33276.3|33135.3|33276.3|33135.3|33275.3|33134.3|2
1626171460000|2021-07-13 10:17:40|33275.7|33134.7|33278.4|33137.4|33278.4|33137.4|33275.7|33134.7|3
1626171470000|2021-07-13 10:17:50|33278.8|33137.8|33285.6|33144.6|33285.6|33144.6|33278.1|33137.1|8
1626171480000|2021-07-13 10:18:00|33281.8|33140.8|33277.8|33136.8|33281.8|33140.8|33277.8|33136.8|7
1626171490000|2021-07-13 10:18:10|33277.7|33136.7|33277.7|33136.7|33277.7|33136.7|33277.7|33136.7|1
1626171500000|2021-07-13 10:18:20|33279|33138|33279.3|33138.3|33282.6|33141.6|33279|33138|15
1626171510000|2021-07-13 10:18:30|33278.6|33137.6|33276.3|33135.3|33280.3|33139.3|33276.3|33135.3|18
1626171520000|2021-07-13 10:18:40|33277.4|33136.4|33276.1|33135.1|33280.2|33139.2|33276.1|33135.1|17
1626171530000|2021-07-13 10:18:50|33277.8|33136.8|33280.6|33139.6|33280.6|33139.6|33276.7|33135.7|9
1626171540000|2021-07-13 10:19:00|33280.4|33139.4|33281.5|33140.5|33282|33141|33276.6|33135.6|18
1626171550000|2021-07-13 10:19:10|33281.9|33140.9|33287.2|33146.2|33293.9|33152.9|33278.6|33137.6|29
1626171560000|2021-07-13 10:19:20|33285.8|33144.8|33288.7|33147.7|33288.7|33147.7|33285.2|33144.2|20
1626171570000|2021-07-13 10:19:30|33288.8|33147.8|33287.7|33146.7|33290.4|33149.4|33287.4|33146.4|25
1626171580000|2021-07-13 10:19:40|33287.8|33146.8|33287.6|33146.6|33288.5|33147.5|33287.4|33146.4|15
1626171590000|2021-07-13 10:19:50|33287.5|33146.5|33287.7|33146.7|33287.7|33146.7|33287|33146|6
1626171600000|2021-07-13 10:20:00|33287.6|33146.6|33285.1|33144.1|33288.6|33147.6|33285.1|33144.1|12
1626171610000|2021-07-13 10:20:10|33285|33144|33287.5|33146.5|33288.4|33147.4|33285|33144|11
1626171620000|2021-07-13 10:20:20|33286.9|33145.9|33286.4|33145.4|33286.9|33145.9|33286.2|33145.2|3
1626171630000|2021-07-13 10:20:30|33286.2|33145.2|33286|33145|33286.2|33145.2|33286|33145|3
1626171640000|2021-07-13 10:20:40|33285.9|33144.9|33285.9|33144.9|33285.9|33144.9|33285.9|33144.9|1
1626171650000|2021-07-13 10:20:50|33286.1|33145.1|33285.9|33144.9|33287.1|33146.1|33285.9|33144.9|5
1626171660000|2021-07-13 10:21:00|33286.1|33145.1|33294.5|33153.5|33295.4|33154.4|33286.1|33145.1|11
1626171670000|2021-07-13 10:21:10|33292.5|33151.5|33292.9|33151.9|33292.9|33151.9|33292.3|33151.3|3
1626171680000|2021-07-13 10:21:20|33291.9|33150.9|33294.9|33153.9|33294.9|33153.9|33291.9|33150.9|7
1626171690000|2021-07-13 10:21:30|33295.3|33154.3|33296.1|33155.1|33296.1|33155.1|33294.2|33153.2|11
1626171700000|2021-07-13 10:21:40|33296.2|33155.2|33297.1|33156.1|33297.1|33156.1|33294.9|33153.9|15
1626171710000|2021-07-13 10:21:50|33297.2|33156.2|33296.8|33155.8|33297.2|33156.2|33296.6|33155.6|6
1626171730000|2021-07-13 10:22:10|33296.6|33155.6|33296.8|33155.8|33296.8|33155.8|33296.6|33155.6|2
1626171740000|2021-07-13 10:22:20|33296.4|33155.4|33296.4|33155.4|33296.4|33155.4|33296.4|33155.4|1
1626171750000|2021-07-13 10:22:30|33301.6|33160.6|33301.7|33160.7|33303.7|33162.7|33301.6|33160.6|5
1626171760000|2021-07-13 10:22:40|33305.3|33164.3|33306.8|33165.8|33307.5|33166.5|33304.4|33163.4|24
1626171770000|2021-07-13 10:22:50|33306.9|33165.9|33306.6|33165.6|33306.9|33165.9|33306.6|33165.6|3
1626171780000|2021-07-13 10:23:00|33306.5|33165.5|33300.2|33159.2|33306.5|33165.5|33300.2|33159.2|7
1626171790000|2021-07-13 10:23:10|33299.5|33158.5|33300.7|33159.7|33300.7|33159.7|33299.5|33158.5|4
1626171800000|2021-07-13 10:23:20|33300.3|33159.3|33298.7|33157.7|33300.6|33159.6|33298.7|33157.7|12
1626171820000|2021-07-13 10:23:40|33299.2|33158.2|33300.4|33159.4|33300.4|33159.4|33299.2|33158.2|4
1626171830000|2021-07-13 10:23:50|33300.6|33159.6|33311.6|33170.6|33311.6|33170.6|33300.6|33159.6|20
1626171840000|2021-07-13 10:24:00|33312.5|33171.5|33310.8|33169.8|33317.5|33176.5|33308.5|33167.5|11
1626171860000|2021-07-13 10:24:20|33319.2|33178.2|33319.7|33178.7|33319.7|33178.7|33319.2|33178.2|2
1626171870000|2021-07-13 10:24:30|33319.8|33178.8|33325.2|33184.2|33325.2|33184.2|33313.4|33172.4|5
1626171880000|2021-07-13 10:24:40|33325.3|33184.3|33330.3|33189.3|33330.3|33189.3|33322.5|33181.5|17
1626171890000|2021-07-13 10:24:50|33329.6|33188.6|33331.3|33190.3|33332.8|33191.8|33327.8|33186.8|17
1626171900000|2021-07-13 10:25:00|33332|33191|33326.9|33185.9|33332|33191|33326.2|33185.2|18
1626171910000|2021-07-13 10:25:10|33327|33186|33327|33186|33327|33186|33327|33186|1
1626171930000|2021-07-13 10:25:30|33326|33185|33315.7|33174.7|33327|33186|33315.7|33174.7|14
1626171940000|2021-07-13 10:25:40|33315.4|33174.4|33317.2|33176.2|33317.2|33176.2|33315.3|33174.3|14
1626171950000|2021-07-13 10:25:50|33315.3|33174.3|33314.3|33173.3|33317.2|33176.2|33314.3|33173.3|12
1626171960000|2021-07-13 10:26:00|33314.5|33173.5|33315.4|33174.4|33316.5|33175.5|33312.7|33171.7|16
1626171970000|2021-07-13 10:26:10|33313.4|33172.4|33312.2|33171.2|33313.4|33172.4|33312.2|33171.2|10
1626171980000|2021-07-13 10:26:20|33312.3|33171.3|33318.4|33177.4|33318.4|33177.4|33312.3|33171.3|15
1626171990000|2021-07-13 10:26:30|33319.1|33178.1|33317.2|33176.2|33319.1|33178.1|33314.9|33173.9|13
1626172000000|2021-07-13 10:26:40|33318.4|33177.4|33319|33178|33319.1|33178.1|33317.2|33176.2|9
1626172010000|2021-07-13 10:26:50|33319.2|33178.2|33317.3|33176.3|33319.2|33178.2|33317.3|33176.3|6
1626172020000|2021-07-13 10:27:00|33317.8|33176.8|33317.8|33176.8|33317.8|33176.8|33317.8|33176.8|1
1626172030000|2021-07-13 10:27:10|33317.7|33176.7|33317.7|33176.7|33317.7|33176.7|33316.8|33175.8|6
1626172040000|2021-07-13 10:27:20|33315.8|33174.8|33315.7|33174.7|33315.8|33174.8|33315.7|33174.7|4
1626172050000|2021-07-13 10:27:30|33313.6|33172.6|33314|33173|33314|33173|33313.6|33172.6|2
1626172060000|2021-07-13 10:27:40|33312.9|33171.9|33316.4|33175.4|33316.4|33175.4|33312.5|33171.5|8
1626172070000|2021-07-13 10:27:50|33313.9|33172.9|33313.9|33172.9|33313.9|33172.9|33313.4|33172.4|3
1626172080000|2021-07-13 10:28:00|33313.5|33172.5|33309.3|33168.3|33313.5|33172.5|33305.8|33164.8|17
1626172090000|2021-07-13 10:28:10|33312.4|33171.4|33309.7|33168.7|33312.4|33171.4|33307.8|33166.8|8
1626172100000|2021-07-13 10:28:20|33312.4|33171.4|33314|33173|33314|33173|33312.4|33171.4|13
1626172110000|2021-07-13 10:28:30|33313.8|33172.8|33313.9|33172.9|33313.9|33172.9|33313.8|33172.8|2
1626172120000|2021-07-13 10:28:40|33316.5|33175.5|33316|33175|33316.5|33175.5|33316|33175|2
1626172130000|2021-07-13 10:28:50|33316.5|33175.5|33316|33175|33316.5|33175.5|33316|33175|2
1626172140000|2021-07-13 10:29:00|33315.3|33174.3|33310|33169|33315.3|33174.3|33309.3|33168.3|15
1626172150000|2021-07-13 10:29:10|33309.8|33168.8|33309|33168|33310.8|33169.8|33306.2|33165.2|14
1626172160000|2021-07-13 10:29:20|33310.5|33169.5|33307.6|33166.6|33311.4|33170.4|33307.6|33166.6|11
1626172170000|2021-07-13 10:29:30|33308.3|33167.3|33306.1|33165.1|33310|33169|33306.1|33165.1|6
1626172180000|2021-07-13 10:29:40|33305.7|33164.7|33305.7|33164.7|33305.7|33164.7|33305.7|33164.7|1
1626172200000|2021-07-13 10:30:00|33305.5|33164.5|33305.7|33164.7|33305.7|33164.7|33305.5|33164.5|2
1626172210000|2021-07-13 10:30:10|33301.5|33160.5|33305.7|33164.7|33305.7|33164.7|33301.5|33160.5|3
1626172220000|2021-07-13 10:30:20|33306.9|33165.9|33306.5|33165.5|33306.9|33165.9|33306.5|33165.5|4
1626172230000|2021-07-13 10:30:30|33309.6|33168.6|33309.8|33168.8|33309.8|33168.8|33309.4|33168.4|5
1626172240000|2021-07-13 10:30:40|33309.6|33168.6|33309.6|33168.6|33309.7|33168.7|33307.3|33166.3|8
1626172250000|2021-07-13 10:30:50|33309.7|33168.7|33309.2|33168.2|33310.2|33169.2|33309.2|33168.2|6
1626172260000|2021-07-13 10:31:00|33310.2|33169.2|33310.2|33169.2|33310.2|33169.2|33310.2|33169.2|1
1626172270000|2021-07-13 10:31:10|33309.9|33168.9|33309.4|33168.4|33309.9|33168.9|33309.3|33168.3|4
1626172280000|2021-07-13 10:31:20|33309|33168|33305.5|33164.5|33309.4|33168.4|33305.5|33164.5|4
1626172290000|2021-07-13 10:31:30|33306.3|33165.3|33306|33165|33309.7|33168.7|33303.7|33162.7|9
1626172300000|2021-07-13 10:31:40|33307.3|33166.3|33309.9|33168.9|33310.1|33169.1|33307.3|33166.3|5
1626172310000|2021-07-13 10:31:50|33309.8|33168.8|33309.8|33168.8|33310|33169|33309.8|33168.8|3
1626172320000|2021-07-13 10:32:00|33309.9|33168.9|33322.1|33181.1|33322.1|33181.1|33309.9|33168.9|17
1626172330000|2021-07-13 10:32:10|33322.7|33181.7|33322.5|33181.5|33326.3|33185.3|33322.4|33181.4|11
1626172340000|2021-07-13 10:32:20|33322.9|33181.9|33318.5|33177.5|33323.3|33182.3|33315.6|33174.6|19
1626172350000|2021-07-13 10:32:30|33319.1|33178.1|33322.1|33181.1|33322.5|33181.5|33318.5|33177.5|14
1626172360000|2021-07-13 10:32:40|33322.2|33181.2|33322.2|33181.2|33322.5|33181.5|33318.9|33177.9|20
1626172370000|2021-07-13 10:32:50|33322.3|33181.3|33320.5|33179.5|33323.1|33182.1|33320.5|33179.5|19
1626172380000|2021-07-13 10:33:00|33321|33180|33322|33181|33322|33181|33321|33180|5
1626172390000|2021-07-13 10:33:10|33321.9|33180.9|33321.9|33180.9|33321.9|33180.9|33321.9|33180.9|1
1626172400000|2021-07-13 10:33:20|33322|33181|33309.3|33168.3|33322|33181|33309.1|33168.1|11
1626172410000|2021-07-13 10:33:30|33309.5|33168.5|33309.8|33168.8|33313.1|33172.1|33309.5|33168.5|10
1626172420000|2021-07-13 10:33:40|33309.7|33168.7|33309.7|33168.7|33309.8|33168.8|33309.6|33168.6|7
1626172430000|2021-07-13 10:33:50|33309.6|33168.6|33309.6|33168.6|33310.1|33169.1|33309.5|33168.5|5
1626172440000|2021-07-13 10:34:00|33309.3|33168.3|33309.2|33168.2|33310.3|33169.3|33309.2|33168.2|13
1626172450000|2021-07-13 10:34:10|33309.7|33168.7|33297.2|33156.2|33309.7|33168.7|33297.1|33156.1|26
1626172460000|2021-07-13 10:34:20|33298|33157|33291.3|33150.3|33298|33157|33291.1|33150.1|16
1626172470000|2021-07-13 10:34:30|33290.8|33149.8|33289.4|33148.4|33291.3|33150.3|33286.3|33145.3|14
1626172480000|2021-07-13 10:34:40|33289|33148|33282.7|33141.7|33289.8|33148.8|33282.7|33141.7|17
1626172490000|2021-07-13 10:34:50|33282.5|33141.5|33281.9|33140.9|33282.5|33141.5|33281.9|33140.9|4
1626172500000|2021-07-13 10:35:00|33281.8|33140.8|33282.6|33141.6|33284.1|33143.1|33281.8|33140.8|9
1626172510000|2021-07-13 10:35:10|33282.2|33141.2|33277.4|33136.4|33282.2|33141.2|33277.4|33136.4|4
1626172520000|2021-07-13 10:35:20|33277.8|33136.8|33276.3|33135.3|33278.7|33137.7|33276.3|33135.3|5
1626172530000|2021-07-13 10:35:30|33276.4|33135.4|33276.3|33135.3|33276.4|33135.4|33276.3|33135.3|2
1626172540000|2021-07-13 10:35:40|33276.4|33135.4|33276|33135|33277.1|33136.1|33276|33135|3
1626172550000|2021-07-13 10:35:50|33275.1|33134.1|33276.4|33135.4|33277|33136|33275.1|33134.1|8
1626172560000|2021-07-13 10:36:00|33276.3|33135.3|33276.3|33135.3|33276.3|33135.3|33276|33135|7
1626172570000|2021-07-13 10:36:10|33276.6|33135.6|33279.2|33138.2|33281.8|33140.8|33276.6|33135.6|5
1626172580000|2021-07-13 10:36:20|33278.7|33137.7|33278.8|33137.8|33281.8|33140.8|33278.7|33137.7|9
1626172590000|2021-07-13 10:36:30|33279.5|33138.5|33277.6|33136.6|33279.9|33138.9|33277.3|33136.3|14
1626172600000|2021-07-13 10:36:40|33277.5|33136.5|33279.2|33138.2|33279.2|33138.2|33277.5|33136.5|6
1626172610000|2021-07-13 10:36:50|33277.2|33136.2|33273.4|33132.4|33279|33138|33273.4|33132.4|6
1626172620000|2021-07-13 10:37:00|33274|33133|33275.5|33134.5|33275.9|33134.9|33274|33133|9
1626172630000|2021-07-13 10:37:10|33276.2|33135.2|33276.2|33135.2|33276.2|33135.2|33276.2|33135.2|1
1626172640000|2021-07-13 10:37:20|33276.7|33135.7|33277.3|33136.3|33277.3|33136.3|33269.8|33128.8|5
1626172650000|2021-07-13 10:37:30|33277.6|33136.6|33281.1|33140.1|33286.5|33145.5|33275.6|33134.6|17
1626172660000|2021-07-13 10:37:40|33280.5|33139.5|33280.9|33139.9|33280.9|33139.9|33280.5|33139.5|2
1626172680000|2021-07-13 10:38:00|33280.1|33139.1|33281.3|33140.3|33281.7|33140.7|33279.3|33138.3|6
1626172690000|2021-07-13 10:38:10|33281.1|33140.1|33279.3|33138.3|33281.3|33140.3|33279.3|33138.3|3
1626172700000|2021-07-13 10:38:20|33279.2|33138.2|33281.3|33140.3|33281.3|33140.3|33278.9|33137.9|4
1626172710000|2021-07-13 10:38:30|33280|33139|33279.1|33138.1|33280|33139|33279.1|33138.1|2
1626172720000|2021-07-13 10:38:40|33277.3|33136.3|33278.9|33137.9|33279.1|33138.1|33277.3|33136.3|3
1626172730000|2021-07-13 10:38:50|33278.7|33137.7|33279|33138|33279|33138|33278.7|33137.7|3
1626172740000|2021-07-13 10:39:00|33279.4|33138.4|33278.3|33137.3|33284.1|33143.1|33278.3|33137.3|22
1626172750000|2021-07-13 10:39:10|33277.9|33136.9|33277.9|33136.9|33277.9|33136.9|33277.7|33136.7|3
1626172760000|2021-07-13 10:39:20|33278|33137|33277.7|33136.7|33278|33137|33277.2|33136.2|5
1626172770000|2021-07-13 10:39:30|33278.1|33137.1|33278.4|33137.4|33278.4|33137.4|33278.1|33137.1|2
1626172780000|2021-07-13 10:39:40|33277.4|33136.4|33276.6|33135.6|33277.4|33136.4|33276.6|33135.6|6
1626172790000|2021-07-13 10:39:50|33276|33135|33277|33136|33277|33136|33276|33135|5
1626172810000|2021-07-13 10:40:10|33277.5|33136.5|33277.2|33136.2|33277.5|33136.5|33277.2|33136.2|2
1626172820000|2021-07-13 10:40:20|33277.5|33136.5|33277.5|33136.5|33277.6|33136.6|33277.5|33136.5|3
1626172830000|2021-07-13 10:40:30|33277.6|33136.6|33277.6|33136.6|33277.6|33136.6|33277.5|33136.5|3
1626172840000|2021-07-13 10:40:40|33277.7|33136.7|33277.7|33136.7|33277.7|33136.7|33277.7|33136.7|1
1626172850000|2021-07-13 10:40:50|33277.6|33136.6|33284.7|33143.7|33285.1|33144.1|33277.4|33136.4|10
1626172860000|2021-07-13 10:41:00|33285.8|33144.8|33285.9|33144.9|33287.1|33146.1|33285.7|33144.7|5
1626172870000|2021-07-13 10:41:10|33285.3|33144.3|33277.4|33136.4|33285.3|33144.3|33277.4|33136.4|6
1626172880000|2021-07-13 10:41:20|33278.1|33137.1|33274.5|33133.5|33283.4|33142.4|33272.6|33131.6|9
1626172890000|2021-07-13 10:41:30|33274.3|33133.3|33264.9|33123.9|33274.9|33133.9|33264.4|33123.4|24
1626172900000|2021-07-13 10:41:40|33265.1|33124.1|33263.3|33122.3|33265.1|33124.1|33263.3|33122.3|12
1626172910000|2021-07-13 10:41:50|33262.8|33121.8|33262.5|33121.5|33262.8|33121.8|33262.5|33121.5|4
1626172920000|2021-07-13 10:42:00|33262.4|33121.4|33262|33121|33263.6|33122.6|33261.5|33120.5|11
1626172930000|2021-07-13 10:42:10|33262.1|33121.1|33262.1|33121.1|33264.2|33123.2|33261.2|33120.2|20
1626172940000|2021-07-13 10:42:20|33262|33121|33261|33120|33262|33121|33261|33120|4
1626172960000|2021-07-13 10:42:40|33260.4|33119.4|33261|33120|33261|33120|33260.4|33119.4|2
1626172970000|2021-07-13 10:42:50|33261.8|33120.8|33261.6|33120.6|33261.8|33120.8|33261|33120|10
1626172980000|2021-07-13 10:43:00|33261.5|33120.5|33261|33120|33261.5|33120.5|33261|33120|12
1626172990000|2021-07-13 10:43:10|33259.4|33118.4|33261|33120|33261|33120|33259.4|33118.4|2
1626173000000|2021-07-13 10:43:20|33259.9|33118.9|33260.9|33119.9|33261.6|33120.6|33259.9|33118.9|6
1626173010000|2021-07-13 10:43:30|33261.6|33120.6|33261.2|33120.2|33261.6|33120.6|33261.2|33120.2|5
1626173020000|2021-07-13 10:43:40|33261.1|33120.1|33262.5|33121.5|33263.2|33122.2|33261.1|33120.1|19
1626173030000|2021-07-13 10:43:50|33262.4|33121.4|33262.6|33121.6|33262.8|33121.8|33262.2|33121.2|8
1626173040000|2021-07-13 10:44:00|33262.5|33121.5|33262.6|33121.6|33262.6|33121.6|33262.3|33121.3|3
1626173050000|2021-07-13 10:44:10|33262.7|33121.7|33262.6|33121.6|33262.7|33121.7|33259.5|33118.5|5
1626173080000|2021-07-13 10:44:40|33262.7|33121.7|33262.4|33121.4|33262.8|33121.8|33262.4|33121.4|10
1626173090000|2021-07-13 10:44:50|33262.2|33121.2|33268.2|33127.2|33268.2|33127.2|33262.2|33121.2|12
1626173100000|2021-07-13 10:45:00|33268.3|33127.3|33271.2|33130.2|33271.2|33130.2|33268.3|33127.3|13
1626173110000|2021-07-13 10:45:10|33268.6|33127.6|33268.6|33127.6|33268.6|33127.6|33268.6|33127.6|1
1626173120000|2021-07-13 10:45:20|33268.7|33127.7|33264|33123|33268.8|33127.8|33264|33123|7
1626173130000|2021-07-13 10:45:30|33264.1|33123.1|33264.1|33123.1|33264.2|33123.2|33264.1|33123.1|3
1626173140000|2021-07-13 10:45:40|33264.7|33123.7|33263.2|33122.2|33264.8|33123.8|33262.9|33121.9|10
1626173150000|2021-07-13 10:45:50|33262.8|33121.8|33261.8|33120.8|33262.8|33121.8|33260.9|33119.9|9
1626173160000|2021-07-13 10:46:00|33261.9|33120.9|33259.7|33118.7|33261.9|33120.9|33259.4|33118.4|6
1626173170000|2021-07-13 10:46:10|33259.1|33118.1|33259.1|33118.1|33259.1|33118.1|33259.1|33118.1|1
1626173180000|2021-07-13 10:46:20|33260.8|33119.8|33259.1|33118.1|33260.8|33119.8|33259.1|33118.1|9
1626173190000|2021-07-13 10:46:30|33259.3|33118.3|33259.3|33118.3|33263.2|33122.2|33258.7|33117.7|11
1626173200000|2021-07-13 10:46:40|33261.3|33120.3|33263.6|33122.6|33263.6|33122.6|33260.4|33119.4|6
1626173210000|2021-07-13 10:46:50|33260.4|33119.4|33259.3|33118.3|33263.8|33122.8|33259.3|33118.3|8
1626173220000|2021-07-13 10:47:00|33260.6|33119.6|33261.1|33120.1|33261.1|33120.1|33253.8|33112.8|7
1626173230000|2021-07-13 10:47:10|33260.6|33119.6|33258.7|33117.7|33260.6|33119.6|33258.7|33117.7|2
1626173240000|2021-07-13 10:47:20|33253.8|33112.8|33260.6|33119.6|33260.6|33119.6|33253.8|33112.8|5
1626173250000|2021-07-13 10:47:30|33259.3|33118.3|33260.5|33119.5|33260.6|33119.6|33259.3|33118.3|5
1626173260000|2021-07-13 10:47:40|33260.6|33119.6|33260.5|33119.5|33260.6|33119.6|33253.7|33112.7|8
1626173270000|2021-07-13 10:47:50|33260.7|33119.7|33260.7|33119.7|33260.7|33119.7|33260.5|33119.5|6
1626173280000|2021-07-13 10:48:00|33260.6|33119.6|33260.5|33119.5|33263|33122|33260.5|33119.5|5
1626173290000|2021-07-13 10:48:10|33260.4|33119.4|33258.6|33117.6|33260.5|33119.5|33258.6|33117.6|17
1626173300000|2021-07-13 10:48:20|33258.9|33117.9|33254.6|33113.6|33260.2|33119.2|33253.8|33112.8|12
1626173310000|2021-07-13 10:48:30|33248.8|33107.8|33241.7|33100.7|33249.5|33108.5|33241.7|33100.7|21
1626173320000|2021-07-13 10:48:40|33241.5|33100.5|33241.5|33100.5|33242.2|33101.2|33239.7|33098.7|16
1626173330000|2021-07-13 10:48:50|33241.3|33100.3|33241.8|33100.8|33242.9|33101.9|33241.3|33100.3|9
1626173340000|2021-07-13 10:49:00|33241.9|33100.9|33241|33100|33241.9|33100.9|33241|33100|3
1626173350000|2021-07-13 10:49:10|33241.1|33100.1|33239|33098|33241.1|33100.1|33239|33098|3
1626173360000|2021-07-13 10:49:20|33236.9|33095.9|33236.9|33095.9|33236.9|33095.9|33236.9|33095.9|1
1626173370000|2021-07-13 10:49:30|33236.6|33095.6|33245.6|33104.6|33247.9|33106.9|33236.3|33095.3|12
1626173380000|2021-07-13 10:49:40|33243.8|33102.8|33245.6|33104.6|33246.1|33105.1|33243.8|33102.8|13
1626173390000|2021-07-13 10:49:50|33244.9|33103.9|33244.9|33103.9|33245.4|33104.4|33243.5|33102.5|7
1626173400000|2021-07-13 10:50:00|33245.4|33104.4|33244.9|33103.9|33246.9|33105.9|33244.9|33103.9|8
1626173410000|2021-07-13 10:50:10|33245.4|33104.4|33248.8|33107.8|33250.2|33109.2|33244.9|33103.9|10
1626173420000|2021-07-13 10:50:20|33250|33109|33246.7|33105.7|33250|33109|33246.6|33105.6|12
1626173430000|2021-07-13 10:50:30|33246.5|33105.5|33247.1|33106.1|33247.6|33106.6|33246.5|33105.5|5
1626173440000|2021-07-13 10:50:40|33246.9|33105.9|33243.2|33102.2|33246.9|33105.9|33235.9|33094.9|17
1626173450000|2021-07-13 10:50:50|33243.4|33102.4|33241.9|33100.9|33243.9|33102.9|33241.7|33100.7|10
1626173460000|2021-07-13 10:51:00|33242.9|33101.9|33245.2|33104.2|33245.2|33104.2|33242.9|33101.9|3
1626173480000|2021-07-13 10:51:20|33242.1|33101.1|33241.2|33100.2|33245|33104|33241.2|33100.2|7
1626173490000|2021-07-13 10:51:30|33241.1|33100.1|33223.8|33082.8|33241.4|33100.4|33223.8|33082.8|19
1626173500000|2021-07-13 10:51:40|33221.3|33080.3|33227.2|33086.2|33235.2|33094.2|33221.3|33080.3|10
1626173510000|2021-07-13 10:51:50|33228.8|33087.8|33223.8|33082.8|33235.1|33094.1|33223.3|33082.3|13
1626173520000|2021-07-13 10:52:00|33223.3|33082.3|33218.6|33077.6|33233.9|33092.9|33218.6|33077.6|19
1626173530000|2021-07-13 10:52:10|33219.9|33078.9|33221|33080|33222.3|33081.3|33217.1|33076.1|12
1626173540000|2021-07-13 10:52:20|33222|33081|33220.5|33079.5|33225.4|33084.4|33220.1|33079.1|12
1626173550000|2021-07-13 10:52:30|33223|33082|33216.8|33075.8|33223|33082|33216.8|33075.8|12
1626173560000|2021-07-13 10:52:40|33216.3|33075.3|33213.2|33072.2|33217.6|33076.6|33213.1|33072.1|18
1626173570000|2021-07-13 10:52:50|33213.6|33072.6|33210.2|33069.2|33213.6|33072.6|33210|33069|16
1626173580000|2021-07-13 10:53:00|33210|33069|33168.9|33027.9|33212.7|33071.7|33168.9|33027.9|25
1626173590000|2021-07-13 10:53:10|33169.8|33028.8|33175.2|33034.2|33176.5|33035.5|33162.9|33021.9|30
1626173600000|2021-07-13 10:53:20|33176.6|33035.6|33177.6|33036.6|33185.1|33044.1|33175.3|33034.3|24
1626173610000|2021-07-13 10:53:30|33178.4|33037.4|33181.3|33040.3|33182.9|33041.9|33177.9|33036.9|29
1626173620000|2021-07-13 10:53:40|33181|33040|33169.1|33028.1|33181|33040|33169.1|33028.1|20
1626173630000|2021-07-13 10:53:50|33174.9|33033.9|33175.7|33034.7|33177.7|33036.7|33172.9|33031.9|20
1626173640000|2021-07-13 10:54:00|33176.3|33035.3|33176.5|33035.5|33177.7|33036.7|33176.1|33035.1|14
1626173650000|2021-07-13 10:54:10|33177.7|33036.7|33170.2|33029.2|33177.9|33036.9|33168.4|33027.4|28
1626173660000|2021-07-13 10:54:20|33170.1|33029.1|33170.4|33029.4|33170.4|33029.4|33163|33022|23
1626173670000|2021-07-13 10:54:30|33170.1|33029.1|33161.6|33020.6|33175|33034|33161|33020|21
1626173680000|2021-07-13 10:54:40|33161.3|33020.3|33140.8|32999.8|33161.3|33020.3|33140.8|32999.8|26
1626173690000|2021-07-13 10:54:50|33137.8|32996.8|33141.6|33000.6|33142|33001|33137.8|32996.8|25
1626173700000|2021-07-13 10:55:00|33143.5|33002.5|33157.1|33016.1|33161.3|33020.3|33143|33002|33
1626173710000|2021-07-13 10:55:10|33157.4|33016.4|33161.8|33020.8|33165|33024|33156.8|33015.8|24
1626173720000|2021-07-13 10:55:20|33160.4|33019.4|33150.8|33009.8|33160.4|33019.4|33150.8|33009.8|15
1626173730000|2021-07-13 10:55:30|33151|33010|33152.5|33011.5|33153.8|33012.8|33150.8|33009.8|18
1626173740000|2021-07-13 10:55:40|33152.4|33011.4|33147.1|33006.1|33152.4|33011.4|33141.1|33000.1|15
1626173750000|2021-07-13 10:55:50|33146.2|33005.2|33147.4|33006.4|33147.4|33006.4|33146.2|33005.2|5
1626173760000|2021-07-13 10:56:00|33147.8|33006.8|33155.2|33014.2|33156.5|33015.5|33147.8|33006.8|26
1626173770000|2021-07-13 10:56:10|33157|33016|33152.8|33011.8|33157|33016|33147.8|33006.8|16
1626173780000|2021-07-13 10:56:20|33154|33013|33157.3|33016.3|33157.3|33016.3|33152.8|33011.8|17
1626173790000|2021-07-13 10:56:30|33156|33015|33155.6|33014.6|33157.8|33016.8|33153.1|33012.1|21
1626173800000|2021-07-13 10:56:40|33155.3|33014.3|33158|33017|33158|33017|33155.3|33014.3|21
1626173810000|2021-07-13 10:56:50|33160.9|33019.9|33165.8|33024.8|33165.8|33024.8|33160.9|33019.9|7
1626173820000|2021-07-13 10:57:00|33167.9|33026.9|33168.9|33027.9|33169.9|33028.9|33167.9|33026.9|17
1626173840000|2021-07-13 10:57:20|33168.8|33027.8|33169.1|33028.1|33169.1|33028.1|33168.8|33027.8|4
1626173850000|2021-07-13 10:57:30|33169.3|33028.3|33169.3|33028.3|33170.2|33029.2|33169.3|33028.3|7
1626173860000|2021-07-13 10:57:40|33168.9|33027.9|33171.2|33030.2|33171.2|33030.2|33168.9|33027.9|8
1626173870000|2021-07-13 10:57:50|33170.9|33029.9|33171.6|33030.6|33171.8|33030.8|33169.7|33028.7|21
1626173880000|2021-07-13 10:58:00|33171.8|33030.8|33171.1|33030.1|33171.8|33030.8|33167.7|33026.7|23
1626173890000|2021-07-13 10:58:10|33171.4|33030.4|33169.3|33028.3|33171.4|33030.4|33167.4|33026.4|21
1626173900000|2021-07-13 10:58:20|33169.6|33028.6|33168.4|33027.4|33171.4|33030.4|33168.4|33027.4|18
1626173910000|2021-07-13 10:58:30|33169.1|33028.1|33169.1|33028.1|33170.4|33029.4|33166.2|33025.2|18
1626173920000|2021-07-13 10:58:40|33169.4|33028.4|33169.2|33028.2|33169.4|33028.4|33168.5|33027.5|16
1626173930000|2021-07-13 10:58:50|33169.5|33028.5|33169|33028|33169.5|33028.5|33166.4|33025.4|17
1626173940000|2021-07-13 10:59:00|33169.5|33028.5|33169.1|33028.1|33169.7|33028.7|33169.1|33028.1|6
1626173950000|2021-07-13 10:59:10|33168.9|33027.9|33169.7|33028.7|33176.3|33035.3|33168.9|33027.9|19
1626173960000|2021-07-13 10:59:20|33163.7|33022.7|33174.3|33033.3|33175.2|33034.2|33163.7|33022.7|23
1626173970000|2021-07-13 10:59:30|33174|33033|33176.2|33035.2|33176.2|33035.2|33172.7|33031.7|14
1626173980000|2021-07-13 10:59:40|33176.1|33035.1|33173.5|33032.5|33176.1|33035.1|33172.4|33031.4|20
1626173990000|2021-07-13 10:59:50|33173|33032|33171.1|33030.1|33173|33032|33169.8|33028.8|17
1626174000000|2021-07-13 11:00:00|33172.5|33031.5|33177.1|33036.1|33177.1|33036.1|33172.5|33031.5|24
1626174010000|2021-07-13 11:00:10|33177.3|33036.3|33176.2|33035.2|33177.3|33036.3|33176.1|33035.1|8
1626174020000|2021-07-13 11:00:20|33176.4|33035.4|33186.3|33045.3|33186.3|33045.3|33176.4|33035.4|12
1626174030000|2021-07-13 11:00:30|33186.4|33045.4|33192|33051|33193.1|33052.1|33186.4|33045.4|21
1626174040000|2021-07-13 11:00:40|33192.2|33051.2|33191.6|33050.6|33192.9|33051.9|33191.1|33050.1|19
1626174050000|2021-07-13 11:00:50|33192.7|33051.7|33192.2|33051.2|33192.7|33051.7|33191.9|33050.9|12
1626174060000|2021-07-13 11:01:00|33192.3|33051.3|33193.2|33052.2|33193.7|33052.7|33192.3|33051.3|17
1626174070000|2021-07-13 11:01:10|33193.9|33052.9|33191.2|33050.2|33193.9|33052.9|33189.9|33048.9|23
1626174080000|2021-07-13 11:01:20|33192.2|33051.2|33191.7|33050.7|33192.7|33051.7|33191.3|33050.3|10
1626174090000|2021-07-13 11:01:30|33191.6|33050.6|33190.4|33049.4|33191.6|33050.6|33190.3|33049.3|4
1626174100000|2021-07-13 11:01:40|33190.5|33049.5|33190.6|33049.6|33190.6|33049.6|33186.7|33045.7|7
1626174110000|2021-07-13 11:01:50|33187.7|33046.7|33190.7|33049.7|33190.7|33049.7|33187.7|33046.7|15
1626174120000|2021-07-13 11:02:00|33189.8|33048.8|33190.9|33049.9|33190.9|33049.9|33189.8|33048.8|3
1626174130000|2021-07-13 11:02:10|33190.8|33049.8|33199.4|33058.4|33199.4|33058.4|33190.8|33049.8|9
1626174140000|2021-07-13 11:02:20|33199.6|33058.6|33199.8|33058.8|33200.8|33059.8|33199.4|33058.4|11
1626174150000|2021-07-13 11:02:30|33199.9|33058.9|33193.8|33052.8|33207.1|33066.1|33193.2|33052.2|17
1626174160000|2021-07-13 11:02:40|33194.4|33053.4|33194.4|33053.4|33194.4|33053.4|33192.9|33051.9|3
1626174170000|2021-07-13 11:02:50|33193.8|33052.8|33188.4|33047.4|33194.7|33053.7|33188.4|33047.4|24
1626174180000|2021-07-13 11:03:00|33188.2|33047.2|33185.5|33044.5|33192.8|33051.8|33185.5|33044.5|19
1626174190000|2021-07-13 11:03:10|33187.4|33046.4|33174.6|33033.6|33187.4|33046.4|33174.6|33033.6|17
1626174200000|2021-07-13 11:03:20|33174.2|33033.2|33160.2|33019.2|33175.1|33034.1|33156.8|33015.8|25
1626174210000|2021-07-13 11:03:30|33159.9|33018.9|33156.3|33015.3|33159.9|33018.9|33156.3|33015.3|23
1626174220000|2021-07-13 11:03:40|33156.2|33015.2|33150.2|33009.2|33156.8|33015.8|33148.4|33007.4|22
1626174230000|2021-07-13 11:03:50|33150.7|33009.7|33137.3|32996.3|33150.9|33009.9|33137.3|32996.3|34
1626174240000|2021-07-13 11:04:00|33136.3|32995.3|33119.3|32978.3|33136.3|32995.3|33118.8|32977.8|33
1626174250000|2021-07-13 11:04:10|33119.6|32978.6|33119.6|32978.6|33122.1|32981.1|33115.7|32974.7|24
1626174260000|2021-07-13 11:04:20|33118.7|32977.7|33116.2|32975.2|33118.7|32977.7|33114.4|32973.4|22
1626174270000|2021-07-13 11:04:30|33115.7|32974.7|33116.7|32975.7|33117|32976|33113.9|32972.9|23
1626174280000|2021-07-13 11:04:40|33116.5|32975.5|33114.5|32973.5|33116.7|32975.7|33114.5|32973.5|10
1626174290000|2021-07-13 11:04:50|33114.7|32973.7|33101.9|32960.9|33114.8|32973.8|33101.9|32960.9|16
1626174300000|2021-07-13 11:05:00|33101.7|32960.7|33115.1|32974.1|33115.1|32974.1|33101.7|32960.7|24
1626174310000|2021-07-13 11:05:10|33118|32977|33125.6|32984.6|33127.8|32986.8|33117.5|32976.5|30
1626174320000|2021-07-13 11:05:20|33125.2|32984.2|33108.9|32967.9|33125.8|32984.8|33107.1|32966.1|19
1626174330000|2021-07-13 11:05:30|33107.7|32966.7|33077.4|32936.4|33111.2|32970.2|33067.1|32926.1|30
1626174340000|2021-07-13 11:05:40|33077.6|32936.6|33079.8|32938.8|33081.3|32940.3|33077.5|32936.5|25
1626174350000|2021-07-13 11:05:50|33080.4|32939.4|33074.9|32933.9|33080.4|32939.4|33074.3|32933.3|27
1626174360000|2021-07-13 11:06:00|33076.5|32935.5|33088.8|32947.8|33089.6|32948.6|33076.3|32935.3|35
1626174370000|2021-07-13 11:06:10|33088.4|32947.4|33085.7|32944.7|33089.2|32948.2|33085.7|32944.7|8
1626174380000|2021-07-13 11:06:20|33081.7|32940.7|33084.8|32943.8|33084.8|32943.8|33080.4|32939.4|9
1626174390000|2021-07-13 11:06:30|33082.9|32941.9|33084.8|32943.8|33085.9|32944.9|33074.5|32933.5|15
1626174400000|2021-07-13 11:06:40|33085.3|32944.3|33086.5|32945.5|33087.5|32946.5|33082.1|32941.1|39
1626174410000|2021-07-13 11:06:50|33087.2|32946.2|33090.9|32949.9|33090.9|32949.9|33084.2|32943.2|24
1626174420000|2021-07-13 11:07:00|33091.1|32950.1|33090.4|32949.4|33091.3|32950.3|33090|32949|23
1626174430000|2021-07-13 11:07:10|33090|32949|33087.2|32946.2|33092.2|32951.2|33087.2|32946.2|20
1626174440000|2021-07-13 11:07:20|33084.9|32943.9|33065.9|32924.9|33084.9|32943.9|33065.4|32924.4|21
1626174450000|2021-07-13 11:07:30|33066.1|32925.1|33065.2|32924.2|33073.1|32932.1|33065.2|32924.2|23
1626174460000|2021-07-13 11:07:40|33062.9|32921.9|33058.4|32917.4|33062.9|32921.9|33052.6|32911.6|34
1626174470000|2021-07-13 11:07:50|33055.8|32914.8|33039|32898|33057.7|32916.7|33038.1|32897.1|28
1626174480000|2021-07-13 11:08:00|33038.8|32897.8|33051.8|32910.8|33053.9|32912.9|33038.3|32897.3|29
1626174490000|2021-07-13 11:08:10|33051.9|32910.9|33038.1|32897.1|33051.9|32910.9|33038.1|32897.1|12
1626174500000|2021-07-13 11:08:20|33038.8|32897.8|33038.1|32897.1|33038.8|32897.8|33037.4|32896.4|4
1626174510000|2021-07-13 11:08:30|33038.9|32897.9|33035.9|32894.9|33038.9|32897.9|33032.1|32891.1|19
1626174520000|2021-07-13 11:08:40|33035.5|32894.5|33030.2|32889.2|33035.5|32894.5|33028.8|32887.8|22
1626174530000|2021-07-13 11:08:50|33033.1|32892.1|33017.6|32876.6|33033.4|32892.4|33017.1|32876.1|28
1626174540000|2021-07-13 11:09:00|33017.8|32876.8|33020.3|32879.3|33025.1|32884.1|33017.8|32876.8|28
1626174550000|2021-07-13 11:09:10|33020|32879|33016.8|32875.8|33020.9|32879.9|33016.8|32875.8|20
1626174560000|2021-07-13 11:09:20|33016.5|32875.5|33034.2|32893.2|33035.6|32894.6|33015.9|32874.9|32
1626174570000|2021-07-13 11:09:30|33035.5|32894.5|33033.6|32892.6|33035.6|32894.6|33032.2|32891.2|22
1626174580000|2021-07-13 11:09:40|33035.5|32894.5|33033.6|32892.6|33035.5|32894.5|33033.6|32892.6|5
1626174590000|2021-07-13 11:09:50|33034.7|32893.7|33047.5|32906.5|33047.5|32906.5|33033.6|32892.6|23
1626174600000|2021-07-13 11:10:00|33044.1|32903.1|33058.3|32917.3|33061.7|32920.7|33044.1|32903.1|22
1626174610000|2021-07-13 11:10:10|33058.6|32917.6|33052.5|32911.5|33060.9|32919.9|33052.5|32911.5|28
1626174620000|2021-07-13 11:10:20|33052.3|32911.3|33050.3|32909.3|33052.3|32911.3|33050.3|32909.3|12
1626174630000|2021-07-13 11:10:30|33045.5|32904.5|33036.3|32895.3|33045.8|32904.8|33036.3|32895.3|16
1626174640000|2021-07-13 11:10:40|33035.9|32894.9|33034.3|32893.3|33036.7|32895.7|33031.5|32890.5|19
1626174650000|2021-07-13 11:10:50|33034.5|32893.5|33038|32897|33038|32897|33030.6|32889.6|21
1626174660000|2021-07-13 11:11:00|33038.8|32897.8|33039.4|32898.4|33039.5|32898.5|33035.1|32894.1|19
1626174670000|2021-07-13 11:11:10|33040.2|32899.2|33039.8|32898.8|33044.7|32903.7|33039.8|32898.8|21
1626174680000|2021-07-13 11:11:20|33039.6|32898.6|33045.3|32904.3|33045.3|32904.3|33036.1|32895.1|26
1626174690000|2021-07-13 11:11:30|33048.3|32907.3|33053.4|32912.4|33053.4|32912.4|33046.4|32905.4|21
1626174700000|2021-07-13 11:11:40|33053.7|32912.7|33051.3|32910.3|33057.5|32916.5|33050.3|32909.3|27
1626174710000|2021-07-13 11:11:50|33053.2|32912.2|33055.4|32914.4|33057.2|32916.2|33052.9|32911.9|29
1626174720000|2021-07-13 11:12:00|33055.7|32914.7|33059.1|32918.1|33061.9|32920.9|33055.7|32914.7|23
1626174730000|2021-07-13 11:12:10|33062.3|32921.3|33065|32924|33065.1|32924.1|33061.1|32920.1|11
1626174740000|2021-07-13 11:12:20|33065.1|32924.1|33065.4|32924.4|33065.4|32924.4|33065|32924|16
1626174750000|2021-07-13 11:12:30|33065.5|32924.5|33071.6|32930.6|33071.6|32930.6|33065.3|32924.3|17
1626174760000|2021-07-13 11:12:40|33071.9|32930.9|33054|32913|33072.1|32931.1|33052.6|32911.6|24
1626174770000|2021-07-13 11:12:50|33053.1|32912.1|33057.3|32916.3|33057.8|32916.8|33053.1|32912.1|10
1626174780000|2021-07-13 11:13:00|33057.4|32916.4|33052.2|32911.2|33057.4|32916.4|33049.6|32908.6|23
1626174790000|2021-07-13 11:13:10|33049.5|32908.5|33053|32912|33053.7|32912.7|33049.5|32908.5|11
1626174800000|2021-07-13 11:13:20|33053.1|32912.1|33053.8|32912.8|33057.7|32916.7|33053.1|32912.1|18
1626174810000|2021-07-13 11:13:30|33053.7|32912.7|33067.3|32926.3|33067.4|32926.4|33053.7|32912.7|24
1626174820000|2021-07-13 11:13:40|33067.4|32926.4|33068.7|32927.7|33073.3|32932.3|33067.4|32926.4|15
1626174830000|2021-07-13 11:13:50|33067.5|32926.5|33069.1|32928.1|33069.1|32928.1|33064.6|32923.6|13
1626174840000|2021-07-13 11:14:00|33068.9|32927.9|33066.2|32925.2|33069.5|32928.5|33065.7|32924.7|8
1626174850000|2021-07-13 11:14:10|33065.2|32924.2|33066.3|32925.3|33066.3|32925.3|33062.5|32921.5|11
1626174860000|2021-07-13 11:14:20|33066.5|32925.5|33067.6|32926.6|33067.7|32926.7|33065.4|32924.4|7
1626174870000|2021-07-13 11:14:30|33066.5|32925.5|33063.3|32922.3|33067.5|32926.5|33060.9|32919.9|17
1626174880000|2021-07-13 11:14:40|33062.1|32921.1|33064.4|32923.4|33066.3|32925.3|33062|32921|20
1626174890000|2021-07-13 11:14:50|33063.5|32922.5|33064.5|32923.5|33065.8|32924.8|33063.5|32922.5|5
1626174900000|2021-07-13 11:15:00|33063.5|32922.5|33050.6|32909.6|33064.5|32923.5|33050.6|32909.6|14
1626174910000|2021-07-13 11:15:10|33049.9|32908.9|33050.6|32909.6|33051.8|32910.8|33044.9|32903.9|19
1626174920000|2021-07-13 11:15:20|33050.5|32909.5|33052.9|32911.9|33054.3|32913.3|33050.5|32909.5|29
1626174930000|2021-07-13 11:15:30|33053.5|32912.5|33060.8|32919.8|33061.5|32920.5|33053.5|32912.5|23
1626174940000|2021-07-13 11:15:40|33060.7|32919.7|33061.2|32920.2|33062.1|32921.1|33059.3|32918.3|14
1626174950000|2021-07-13 11:15:50|33061|32920|33061|32920|33061.9|32920.9|33060|32919|5
1626174960000|2021-07-13 11:16:00|33061.7|32920.7|33069.2|32928.2|33069.2|32928.2|33060.2|32919.2|20
1626174970000|2021-07-13 11:16:10|33068.4|32927.4|33070|32929|33071.1|32930.1|33068.4|32927.4|16
1626174980000|2021-07-13 11:16:20|33068.6|32927.6|33071|32930|33071.6|32930.6|33068.6|32927.6|13
1626174990000|2021-07-13 11:16:30|33070.7|32929.7|33070.4|32929.4|33071.3|32930.3|33069.9|32928.9|13
1626175000000|2021-07-13 11:16:40|33070.1|32929.1|33071.3|32930.3|33071.5|32930.5|33070.1|32929.1|9
1626175010000|2021-07-13 11:16:50|33071.4|32930.4|33072.1|32931.1|33072.7|32931.7|33071.4|32930.4|6
1626175020000|2021-07-13 11:17:00|33070|32929|33070.2|32929.2|33070.2|32929.2|33070|32929|4
1626175030000|2021-07-13 11:17:10|33070.5|32929.5|33090.5|32949.5|33093.1|32952.1|33070.5|32929.5|17
1626175040000|2021-07-13 11:17:20|33091.7|32950.7|33096.1|32955.1|33096.1|32955.1|33091.7|32950.7|10
1626175050000|2021-07-13 11:17:30|33096|32955|33095.9|32954.9|33097.8|32956.8|33095.9|32954.9|16
1626175060000|2021-07-13 11:17:40|33096.7|32955.7|33099.1|32958.1|33099.1|32958.1|33095.9|32954.9|14
1626175070000|2021-07-13 11:17:50|33099.7|32958.7|33101.1|32960.1|33108.2|32967.2|33099.3|32958.3|30
1626175080000|2021-07-13 11:18:00|33101|32960|33104.7|32963.7|33104.8|32963.8|33101|32960|24
1626175090000|2021-07-13 11:18:10|33104.5|32963.5|33104|32963|33105.3|32964.3|33103.3|32962.3|20
1626175100000|2021-07-13 11:18:20|33103.3|32962.3|33104|32963|33106.1|32965.1|33103.3|32962.3|22
1626175120000|2021-07-13 11:18:40|33108.3|32967.3|33111.9|32970.9|33112|32971|33107.6|32966.6|15
1626175130000|2021-07-13 11:18:50|33112|32971|33119.1|32978.1|33120.3|32979.3|33112|32971|12
1626175140000|2021-07-13 11:19:00|33118.7|32977.7|33115.5|32974.5|33125.8|32984.8|33115.5|32974.5|22
1626175150000|2021-07-13 11:19:10|33118.1|32977.1|33125.3|32984.3|33125.5|32984.5|33115.5|32974.5|22
1626175160000|2021-07-13 11:19:20|33125.4|32984.4|33124|32983|33125.4|32984.4|33123|32982|8
1626175170000|2021-07-13 11:19:30|33124.3|32983.3|33126.9|32985.9|33127|32986|33124.3|32983.3|11
1626175180000|2021-07-13 11:19:40|33127|32986|33110.3|32969.3|33127.6|32986.6|33110.2|32969.2|20
1626175190000|2021-07-13 11:19:50|33110.2|32969.2|33108.8|32967.8|33110.7|32969.7|33108.5|32967.5|21
1626175200000|2021-07-13 11:20:00|33108.7|32967.7|33109.6|32968.6|33109.6|32968.6|33108.7|32967.7|8
1626175210000|2021-07-13 11:20:10|33109.7|32968.7|33110.1|32969.1|33110.1|32969.1|33109.7|32968.7|3
1626175220000|2021-07-13 11:20:20|33109.9|32968.9|33116.4|32975.4|33120.7|32979.7|33109.9|32968.9|19
1626175230000|2021-07-13 11:20:30|33114.7|32973.7|33116.4|32975.4|33116.5|32975.5|33114.3|32973.3|9
1626175240000|2021-07-13 11:20:40|33117.8|32976.8|33117.5|32976.5|33119.4|32978.4|33116.7|32975.7|12
1626175250000|2021-07-13 11:20:50|33118.8|32977.8|33130|32989|33130|32989|33118.8|32977.8|20
1626175260000|2021-07-13 11:21:00|33130.1|32989.1|33132.3|32991.3|33132.8|32991.8|33128.8|32987.8|18
1626175270000|2021-07-13 11:21:10|33132|32991|33133|32992|33133|32992|33130.3|32989.3|14
1626175280000|2021-07-13 11:21:20|33132.7|32991.7|33120.1|32979.1|33135.7|32994.7|33116|32975|30
1626175290000|2021-07-13 11:21:30|33120.8|32979.8|33122.4|32981.4|33123.4|32982.4|33120.8|32979.8|19
1626175300000|2021-07-13 11:21:40|33122.2|32981.2|33120.8|32979.8|33122.2|32981.2|33120.2|32979.2|30
1626175310000|2021-07-13 11:21:50|33120.9|32979.9|33130.1|32989.1|33130.1|32989.1|33120.3|32979.3|25
1626175320000|2021-07-13 11:22:00|33130.7|32989.7|33137|32996|33137.2|32996.2|33130.7|32989.7|26
1626175330000|2021-07-13 11:22:10|33136.9|32995.9|33141.1|33000.1|33141.9|33000.9|33136.9|32995.9|24
1626175340000|2021-07-13 11:22:20|33141|33000|33139.9|32998.9|33141.4|33000.4|33137.5|32996.5|27
1626175350000|2021-07-13 11:22:30|33139.8|32998.8|33139.3|32998.3|33139.9|32998.9|33139.2|32998.2|11
1626175360000|2021-07-13 11:22:40|33139.2|32998.2|33143.5|33002.5|33143.5|33002.5|33137.1|32996.1|23
1626175370000|2021-07-13 11:22:50|33143.2|33002.2|33143.3|33002.3|33143.5|33002.5|33143.2|33002.2|5
1626175380000|2021-07-13 11:23:00|33141.9|33000.9|33132.9|32991.9|33143.3|33002.3|33130.8|32989.8|21
1626175390000|2021-07-13 11:23:10|33131.7|32990.7|33127|32986|33133.3|32992.3|33126.5|32985.5|12
1626175400000|2021-07-13 11:23:20|33127.4|32986.4|33125.9|32984.9|33127.8|32986.8|33121.6|32980.6|19
1626175410000|2021-07-13 11:23:30|33125.6|32984.6|33123.6|32982.6|33127.5|32986.5|33123.6|32982.6|18
1626175420000|2021-07-13 11:23:40|33123.5|32982.5|33119.4|32978.4|33123.5|32982.5|33118.8|32977.8|7
1626175430000|2021-07-13 11:23:50|33121|32980|33120.9|32979.9|33121|32980|33120.9|32979.9|2
1626175440000|2021-07-13 11:24:00|33121.9|32980.9|33125.3|32984.3|33125.3|32984.3|33120.7|32979.7|9
1626175450000|2021-07-13 11:24:10|33125.5|32984.5|33123.5|32982.5|33125.6|32984.6|33119|32978|19
1626175460000|2021-07-13 11:24:20|33123.6|32982.6|33121.4|32980.4|33124.7|32983.7|33119.5|32978.5|25
1626175470000|2021-07-13 11:24:30|33120.4|32979.4|33119.8|32978.8|33120.4|32979.4|33119.6|32978.6|8
1626175480000|2021-07-13 11:24:40|33120.1|32979.1|33119.6|32978.6|33121.4|32980.4|33116.4|32975.4|13
1626175490000|2021-07-13 11:24:50|33119.9|32978.9|33114|32973|33119.9|32978.9|33113|32972|13
1626175500000|2021-07-13 11:25:00|33115.5|32974.5|33109.4|32968.4|33118.4|32977.4|33108.9|32967.9|19
1626175510000|2021-07-13 11:25:10|33108.9|32967.9|33101.3|32960.3|33109.1|32968.1|33101.2|32960.2|16
1626175520000|2021-07-13 11:25:20|33100.5|32959.5|33101.6|32960.6|33102.4|32961.4|33100.5|32959.5|10
1626175530000|2021-07-13 11:25:30|33101.8|32960.8|33102.2|32961.2|33102.2|32961.2|33101.8|32960.8|3
1626175540000|2021-07-13 11:25:40|33102|32961|33090.4|32949.4|33102.1|32961.1|33090.4|32949.4|26
1626175550000|2021-07-13 11:25:50|33089.9|32948.9|33086.2|32945.2|33089.9|32948.9|33081.6|32940.6|28
1626175560000|2021-07-13 11:26:00|33086.7|32945.7|33091.5|32950.5|33091.5|32950.5|33086.7|32945.7|10
1626175570000|2021-07-13 11:26:10|33090|32949|33091.3|32950.3|33091.4|32950.4|33088.9|32947.9|17
1626175580000|2021-07-13 11:26:20|33089.9|32948.9|33083.4|32942.4|33090.3|32949.3|33083.4|32942.4|17
1626175590000|2021-07-13 11:26:30|33083|32942|33098.2|32957.2|33098.3|32957.3|33081.7|32940.7|20
1626175600000|2021-07-13 11:26:40|33098|32957|33100.1|32959.1|33100.1|32959.1|33096.9|32955.9|11
1626175610000|2021-07-13 11:26:50|33098.2|32957.2|33098.2|32957.2|33098.2|32957.2|33098.2|32957.2|1
1626175620000|2021-07-13 11:27:00|33098.4|32957.4|33098.5|32957.5|33098.5|32957.5|33098.4|32957.4|2
1626175630000|2021-07-13 11:27:10|33099.2|32958.2|33099.5|32958.5|33099.5|32958.5|33098.1|32957.1|9
1626175640000|2021-07-13 11:27:20|33098.1|32957.1|33098.5|32957.5|33099.5|32958.5|33098|32957|9
1626175650000|2021-07-13 11:27:30|33097.8|32956.8|33099.5|32958.5|33101.4|32960.4|33096.4|32955.4|15
1626175660000|2021-07-13 11:27:40|33099.7|32958.7|33099.5|32958.5|33099.7|32958.7|33099.5|32958.5|4
1626175670000|2021-07-13 11:27:50|33099.3|32958.3|33099.5|32958.5|33101.4|32960.4|33099.3|32958.3|9
1626175680000|2021-07-13 11:28:00|33099.2|32958.2|33099.5|32958.5|33101.3|32960.3|33099.2|32958.2|4
1626175690000|2021-07-13 11:28:10|33101.3|32960.3|33110.4|32969.4|33110.4|32969.4|33101.3|32960.3|15
1626175700000|2021-07-13 11:28:20|33109.7|32968.7|33106.7|32965.7|33109.7|32968.7|33104.5|32963.5|10
1626175710000|2021-07-13 11:28:30|33106.4|32965.4|33095.8|32954.8|33106.4|32965.4|33095.8|32954.8|22
1626175720000|2021-07-13 11:28:40|33093.5|32952.5|33095|32954|33095.1|32954.1|33087.3|32946.3|29
1626175730000|2021-07-13 11:28:50|33094.2|32953.2|33105.1|32964.1|33105.8|32964.8|33094.2|32953.2|33
1626175740000|2021-07-13 11:29:00|33104.6|32963.6|33097.6|32956.6|33104.6|32963.6|33091.9|32950.9|28
1626175750000|2021-07-13 11:29:10|33097.7|32956.7|33097.4|32956.4|33098.3|32957.3|33096.9|32955.9|21
1626175760000|2021-07-13 11:29:20|33096.9|32955.9|33087.5|32946.5|33096.9|32955.9|33087.5|32946.5|19
1626175770000|2021-07-13 11:29:30|33088.3|32947.3|33091.9|32950.9|33093.9|32952.9|33088.3|32947.3|19
1626175780000|2021-07-13 11:29:40|33092|32951|33091.7|32950.7|33093.9|32952.9|33088.8|32947.8|26
1626175790000|2021-07-13 11:29:50|33092.2|32951.2|33091.6|32950.6|33092.4|32951.4|33090.8|32949.8|24
1626175800000|2021-07-13 11:30:00|33091.9|32950.9|33091.5|32950.5|33094.3|32953.3|33089|32948|18
1626175810000|2021-07-13 11:30:10|33091.6|32950.6|33102.1|32961.1|33102.1|32961.1|33090.4|32949.4|19
1626175820000|2021-07-13 11:30:20|33102.6|32961.6|33105|32964|33105.4|32964.4|33102.6|32961.6|11
1626175830000|2021-07-13 11:30:30|33105.2|32964.2|33108.9|32967.9|33110.1|32969.1|33105.2|32964.2|16
1626175840000|2021-07-13 11:30:40|33109.5|32968.5|33106.4|32965.4|33109.5|32968.5|33106.4|32965.4|11
1626175850000|2021-07-13 11:30:50|33105.4|32964.4|33110.6|32969.6|33110.6|32969.6|33104.1|32963.1|12
1626175860000|2021-07-13 11:31:00|33108.2|32967.2|33119.6|32978.6|33119.6|32978.6|33108.2|32967.2|14
1626175870000|2021-07-13 11:31:10|33119.8|32978.8|33119.8|32978.8|33119.8|32978.8|33119.2|32978.2|3
1626175880000|2021-07-13 11:31:20|33121|32980|33117.1|32976.1|33121.3|32980.3|33117.1|32976.1|13
1626175890000|2021-07-13 11:31:30|33118|32977|33117.2|32976.2|33118|32977|33115.7|32974.7|7
1626175900000|2021-07-13 11:31:40|33117|32976|33112.2|32971.2|33117.9|32976.9|33112.2|32971.2|16
1626175910000|2021-07-13 11:31:50|33112.7|32971.7|33111.8|32970.8|33112.7|32971.7|33111|32970|5
1626175920000|2021-07-13 11:32:00|33111.7|32970.7|33105.1|32964.1|33113.4|32972.4|33105.1|32964.1|10
1626175930000|2021-07-13 11:32:10|33104.9|32963.9|33106.9|32965.9|33106.9|32965.9|33099.8|32958.8|14
1626175940000|2021-07-13 11:32:20|33107.3|32966.3|33111.9|32970.9|33111.9|32970.9|33107.3|32966.3|9
1626175950000|2021-07-13 11:32:30|33112.9|32971.9|33115.2|32974.2|33116|32975|33111.6|32970.6|16
1626175960000|2021-07-13 11:32:40|33114.8|32973.8|33120.5|32979.5|33121.7|32980.7|33114.8|32973.8|12
1626175970000|2021-07-13 11:32:50|33119.2|32978.2|33126.7|32985.7|33127.2|32986.2|33119.2|32978.2|17
1626175980000|2021-07-13 11:33:00|33125.4|32984.4|33125.1|32984.1|33128.4|32987.4|33124.9|32983.9|20
1626175990000|2021-07-13 11:33:10|33124.8|32983.8|33125.4|32984.4|33126.9|32985.9|33120.6|32979.6|17
1626176000000|2021-07-13 11:33:20|33126.1|32985.1|33116.6|32975.6|33126.2|32985.2|33115.1|32974.1|24
1626176010000|2021-07-13 11:33:30|33117.8|32976.8|33119.4|32978.4|33123|32982|33114.8|32973.8|23
1626176020000|2021-07-13 11:33:40|33118.9|32977.9|33122.3|32981.3|33123.1|32982.1|33118.9|32977.9|11
1626176030000|2021-07-13 11:33:50|33122.4|32981.4|33127.4|32986.4|33127.4|32986.4|33122.4|32981.4|22
1626176040000|2021-07-13 11:34:00|33127.6|32986.6|33127.6|32986.6|33127.6|32986.6|33122.1|32981.1|16
1626176050000|2021-07-13 11:34:10|33126.3|32985.3|33133.1|32992.1|33133.1|32992.1|33126.3|32985.3|13
1626176060000|2021-07-13 11:34:20|33133.9|32992.9|33136.2|32995.2|33136.7|32995.7|33133.9|32992.9|10
1626176070000|2021-07-13 11:34:30|33137.1|32996.1|33141.3|33000.3|33141.5|33000.5|33136.2|32995.2|14
1626176080000|2021-07-13 11:34:40|33141.7|33000.7|33145.1|33004.1|33145.1|33004.1|33141.5|33000.5|19
1626176090000|2021-07-13 11:34:50|33143.9|33002.9|33158|33017|33158|33017|33143.9|33002.9|19
1626176100000|2021-07-13 11:35:00|33159.1|33018.1|33158.6|33017.6|33159.1|33018.1|33158.6|33017.6|3
1626176110000|2021-07-13 11:35:10|33160.5|33019.5|33147.5|33006.5|33160.5|33019.5|33147.5|33006.5|7
1626176120000|2021-07-13 11:35:20|33148.2|33007.2|33147.8|33006.8|33148.7|33007.7|33147.8|33006.8|5
1626176130000|2021-07-13 11:35:30|33148.1|33007.1|33148.9|33007.9|33160.5|33019.5|33148.1|33007.1|20
1626176140000|2021-07-13 11:35:40|33147.9|33006.9|33152.9|33011.9|33159.5|33018.5|33145.7|33004.7|24
1626176150000|2021-07-13 11:35:50|33152.5|33011.5|33153|33012|33153|33012|33148.3|33007.3|17
1626176160000|2021-07-13 11:36:00|33153.3|33012.3|33153.8|33012.8|33153.8|33012.8|33153.3|33012.3|2
1626176170000|2021-07-13 11:36:10|33153.3|33012.3|33150.7|33009.7|33153.3|33012.3|33149.7|33008.7|16
1626176180000|2021-07-13 11:36:20|33150.6|33009.6|33142.2|33001.2|33150.6|33009.6|33142.1|33001.1|21
1626176190000|2021-07-13 11:36:30|33142.1|33001.1|33137.8|32996.8|33142.6|33001.6|33136.8|32995.8|19
1626176200000|2021-07-13 11:36:40|33137.6|32996.6|33132.3|32991.3|33137.6|32996.6|33131.7|32990.7|14
1626176210000|2021-07-13 11:36:50|33132.4|32991.4|33132|32991|33135.5|32994.5|33131.8|32990.8|9
1626176220000|2021-07-13 11:37:00|33132.7|32991.7|33140|32999|33140.5|32999.5|33131.5|32990.5|13
1626176230000|2021-07-13 11:37:10|33142.5|33001.5|33144.4|33003.4|33147.2|33006.2|33142.5|33001.5|17
1626176240000|2021-07-13 11:37:20|33142.9|33001.9|33144.4|33003.4|33144.4|33003.4|33142.8|33001.8|13
1626176250000|2021-07-13 11:37:30|33143|33002|33151.4|33010.4|33151.4|33010.4|33143|33002|19
1626176260000|2021-07-13 11:37:40|33149.7|33008.7|33151.2|33010.2|33152|33011|33149.7|33008.7|8
1626176270000|2021-07-13 11:37:50|33152|33011|33155.3|33014.3|33156.8|33015.8|33151.2|33010.2|16
1626176280000|2021-07-13 11:38:00|33155.5|33014.5|33178.5|33037.5|33180.2|33039.2|33153.6|33012.6|25
1626176290000|2021-07-13 11:38:10|33179.2|33038.2|33178.5|33037.5|33180.2|33039.2|33177.3|33036.3|13
1626176300000|2021-07-13 11:38:20|33178.4|33037.4|33179.3|33038.3|33180|33039|33178.4|33037.4|9
1626176310000|2021-07-13 11:38:30|33179.2|33038.2|33170.6|33029.6|33180.4|33039.4|33170.6|33029.6|14
1626176320000|2021-07-13 11:38:40|33170.7|33029.7|33174.8|33033.8|33178.9|33037.9|33170.7|33029.7|25
1626176330000|2021-07-13 11:38:50|33175.4|33034.4|33178.2|33037.2|33179.1|33038.1|33175.4|33034.4|17
1626176340000|2021-07-13 11:39:00|33178.5|33037.5|33185.1|33044.1|33185.5|33044.5|33178.5|33037.5|17
1626176350000|2021-07-13 11:39:10|33186.4|33045.4|33190.3|33049.3|33191.8|33050.8|33185.9|33044.9|7
1626176360000|2021-07-13 11:39:20|33191.7|33050.7|33189.8|33048.8|33191.7|33050.7|33187.6|33046.6|9
1626176370000|2021-07-13 11:39:30|33190.3|33049.3|33189.2|33048.2|33191.2|33050.2|33189.2|33048.2|13
1626176380000|2021-07-13 11:39:40|33191.5|33050.5|33191.1|33050.1|33192.6|33051.6|33190.9|33049.9|17
1626176390000|2021-07-13 11:39:50|33190.7|33049.7|33192.7|33051.7|33193.4|33052.4|33190.6|33049.6|21
1626176400000|2021-07-13 11:40:00|33192.6|33051.6|33195.8|33054.8|33195.8|33054.8|33192.6|33051.6|27
1626176410000|2021-07-13 11:40:10|33196.1|33055.1|33188|33047|33196.3|33055.3|33188|33047|20
1626176420000|2021-07-13 11:40:20|33187|33046|33197.7|33056.7|33197.7|33056.7|33185|33044|27
1626176430000|2021-07-13 11:40:30|33198|33057|33206.1|33065.1|33206.7|33065.7|33195|33054|28
1626176440000|2021-07-13 11:40:40|33205.4|33064.4|33212.8|33071.8|33215|33074|33205.4|33064.4|28
1626176450000|2021-07-13 11:40:50|33212.9|33071.9|33211.8|33070.8|33214.6|33073.6|33211.2|33070.2|18
1626176460000|2021-07-13 11:41:00|33211.3|33070.3|33209.6|33068.6|33217.5|33076.5|33205.9|33064.9|19
1626176470000|2021-07-13 11:41:10|33210.3|33069.3|33209.3|33068.3|33210.5|33069.5|33203.9|33062.9|23
1626176480000|2021-07-13 11:41:20|33210.2|33069.2|33219.4|33078.4|33219.9|33078.9|33209.8|33068.8|24
1626176490000|2021-07-13 11:41:30|33220|33079|33219.2|33078.2|33220|33079|33216.6|33075.6|28
1626176500000|2021-07-13 11:41:40|33223.1|33082.1|33243.1|33102.1|33243.1|33102.1|33223.1|33082.1|23
1626176510000|2021-07-13 11:41:50|33242.2|33101.2|33244.7|33103.7|33249.9|33108.9|33242.2|33101.2|20
1626176520000|2021-07-13 11:42:00|33244.9|33103.9|33237.9|33096.9|33247|33106|33237.9|33096.9|19
1626176530000|2021-07-13 11:42:10|33237.7|33096.7|33241.7|33100.7|33245.4|33104.4|33232.2|33091.2|27
1626176540000|2021-07-13 11:42:20|33241.3|33100.3|33249.9|33108.9|33250|33109|33238.1|33097.1|24
1626176550000|2021-07-13 11:42:30|33249.3|33108.3|33246.6|33105.6|33255.3|33114.3|33246.6|33105.6|23
1626176560000|2021-07-13 11:42:40|33246.2|33105.2|33245.3|33104.3|33249.2|33108.2|33242.3|33101.3|19
1626176570000|2021-07-13 11:42:50|33245.2|33104.2|33239.2|33098.2|33245.5|33104.5|33239.2|33098.2|24
1626176580000|2021-07-13 11:43:00|33244.3|33103.3|33239.9|33098.9|33244.3|33103.3|33234.6|33093.6|11
1626176590000|2021-07-13 11:43:10|33239.2|33098.2|33233.7|33092.7|33239.2|33098.2|33231.3|33090.3|15
1626176600000|2021-07-13 11:43:20|33233.9|33092.9|33233.8|33092.8|33233.9|33092.9|33232.7|33091.7|12
1626176610000|2021-07-13 11:43:30|33233.9|33092.9|33233.9|33092.9|33234.1|33093.1|33232.7|33091.7|11
1626176620000|2021-07-13 11:43:40|33233.8|33092.8|33233.9|33092.9|33233.9|33092.9|33232.7|33091.7|4
1626176630000|2021-07-13 11:43:50|33232.6|33091.6|33234.2|33093.2|33234.2|33093.2|33232.6|33091.6|6
1626176640000|2021-07-13 11:44:00|33232.5|33091.5|33239.7|33098.7|33239.7|33098.7|33232.5|33091.5|6
1626176650000|2021-07-13 11:44:10|33235.5|33094.5|33240.5|33099.5|33240.9|33099.9|33235.5|33094.5|22
1626176660000|2021-07-13 11:44:20|33241.3|33100.3|33238.9|33097.9|33241.3|33100.3|33238.7|33097.7|9
1626176670000|2021-07-13 11:44:30|33238.7|33097.7|33239.9|33098.9|33241|33100|33238.7|33097.7|8
1626176680000|2021-07-13 11:44:40|33239.8|33098.8|33239.5|33098.5|33239.9|33098.9|33239.5|33098.5|8
1626176690000|2021-07-13 11:44:50|33240.9|33099.9|33240.4|33099.4|33241.1|33100.1|33236.1|33095.1|9
1626176700000|2021-07-13 11:45:00|33240.5|33099.5|33240.1|33099.1|33240.5|33099.5|33239.3|33098.3|10
1626176710000|2021-07-13 11:45:10|33239.8|33098.8|33236.6|33095.6|33240.5|33099.5|33236.5|33095.5|14
1626176720000|2021-07-13 11:45:20|33236.5|33095.5|33230.7|33089.7|33237.4|33096.4|33230.7|33089.7|18
1626176730000|2021-07-13 11:45:30|33229.2|33088.2|33228.1|33087.1|33229.7|33088.7|33226.5|33085.5|10
1626176740000|2021-07-13 11:45:40|33226.6|33085.6|33220.8|33079.8|33227|33086|33220.7|33079.7|14
1626176750000|2021-07-13 11:45:50|33219.9|33078.9|33219.9|33078.9|33219.9|33078.9|33219.9|33078.9|1
1626176760000|2021-07-13 11:46:00|33220|33079|33221.3|33080.3|33221.3|33080.3|33219.9|33078.9|6
1626176770000|2021-07-13 11:46:10|33221|33080|33215.4|33074.4|33223.2|33082.2|33206.4|33065.4|14
1626176780000|2021-07-13 11:46:20|33219|33078|33219|33078|33220.6|33079.6|33217.2|33076.2|10
1626176790000|2021-07-13 11:46:30|33212.9|33071.9|33221.8|33080.8|33221.8|33080.8|33212.9|33071.9|16
1626176800000|2021-07-13 11:46:40|33222|33081|33229.3|33088.3|33230.7|33089.7|33222|33081|13
1626176810000|2021-07-13 11:46:50|33228.9|33087.9|33229.3|33088.3|33230.7|33089.7|33228.6|33087.6|8
1626176820000|2021-07-13 11:47:00|33228.6|33087.6|33219.3|33078.3|33229.5|33088.5|33216.8|33075.8|20
1626176830000|2021-07-13 11:47:10|33218.2|33077.2|33219.2|33078.2|33219.3|33078.3|33215.4|33074.4|13
1626176840000|2021-07-13 11:47:20|33219.9|33078.9|33222.4|33081.4|33222.8|33081.8|33219.9|33078.9|16
1626176850000|2021-07-13 11:47:30|33222.5|33081.5|33222|33081|33223.7|33082.7|33220.9|33079.9|14
1626176860000|2021-07-13 11:47:40|33222.1|33081.1|33221.5|33080.5|33222.7|33081.7|33221.5|33080.5|8
1626176870000|2021-07-13 11:47:50|33221.6|33080.6|33222.1|33081.1|33222.1|33081.1|33220.5|33079.5|5
1626176880000|2021-07-13 11:48:00|33222.2|33081.2|33218.5|33077.5|33222.3|33081.3|33218.5|33077.5|8
1626176900000|2021-07-13 11:48:20|33220.5|33079.5|33220.5|33079.5|33220.5|33079.5|33220.5|33079.5|1
1626176910000|2021-07-13 11:48:30|33221|33080|33220.5|33079.5|33221|33080|33220.5|33079.5|2
1626176920000|2021-07-13 11:48:40|33222.1|33081.1|33224.5|33083.5|33225.9|33084.9|33222.1|33081.1|10
1626176930000|2021-07-13 11:48:50|33223.8|33082.8|33206.1|33065.1|33226|33085|33206.1|33065.1|21
1626176940000|2021-07-13 11:49:00|33207.4|33066.4|33207.6|33066.6|33207.9|33066.9|33207|33066|5
1626176950000|2021-07-13 11:49:10|33207.9|33066.9|33204.6|33063.6|33207.9|33066.9|33204.6|33063.6|8
1626176960000|2021-07-13 11:49:20|33206.2|33065.2|33204.6|33063.6|33206.2|33065.2|33204.6|33063.6|2
1626176980000|2021-07-13 11:49:40|33203.6|33062.6|33204.6|33063.6|33204.6|33063.6|33202.7|33061.7|9
1626176990000|2021-07-13 11:49:50|33203.9|33062.9|33203.1|33062.1|33204.6|33063.6|33202.8|33061.8|6
1626177000000|2021-07-13 11:50:00|33204.3|33063.3|33201.5|33060.5|33204.3|33063.3|33201.5|33060.5|13
1626177010000|2021-07-13 11:50:10|33201.7|33060.7|33196.8|33055.8|33201.7|33060.7|33196.8|33055.8|11
1626177020000|2021-07-13 11:50:20|33196.5|33055.5|33188.8|33047.8|33196.5|33055.5|33188.6|33047.6|8
1626177030000|2021-07-13 11:50:30|33186.8|33045.8|33168.6|33027.6|33188|33047|33167.4|33026.4|19
1626177040000|2021-07-13 11:50:40|33171.1|33030.1|33167.9|33026.9|33172.3|33031.3|33162|33021|16
1626177050000|2021-07-13 11:50:50|33162.1|33021.1|33152.5|33011.5|33162.2|33021.2|33149.6|33008.6|10
1626177060000|2021-07-13 11:51:00|33155|33014|33149.4|33008.4|33160.4|33019.4|33149.2|33008.2|17
1626177070000|2021-07-13 11:51:10|33149.2|33008.2|33153.1|33012.1|33155.1|33014.1|33148.3|33007.3|11
1626177080000|2021-07-13 11:51:20|33150.1|33009.1|33137.6|32996.6|33153.1|33012.1|33135.7|32994.7|24
1626177090000|2021-07-13 11:51:30|33138.1|32997.1|33113.8|32972.8|33138.1|32997.1|33113.6|32972.6|29
1626177100000|2021-07-13 11:51:40|33113.7|32972.7|33114.8|32973.8|33117.2|32976.2|33109|32968|31
1626177110000|2021-07-13 11:51:50|33114.6|32973.6|33095.5|32954.5|33115.1|32974.1|33094.2|32953.2|30
1626177120000|2021-07-13 11:52:00|33095.4|32954.4|33085.6|32944.6|33096.7|32955.7|33085.6|32944.6|20
1626177130000|2021-07-13 11:52:10|33085.5|32944.5|33082.5|32941.5|33085.5|32944.5|33066.7|32925.7|31
1626177140000|2021-07-13 11:52:20|33082.4|32941.4|33070.9|32929.9|33084.6|32943.6|33070.8|32929.8|22
1626177150000|2021-07-13 11:52:30|33070.2|32929.2|33062.8|32921.8|33071.6|32930.6|33058.1|32917.1|18
1626177160000|2021-07-13 11:52:40|33065|32924|33061.4|32920.4|33069.1|32928.1|33061.4|32920.4|25
1626177170000|2021-07-13 11:52:50|33061.2|32920.2|33057.7|32916.7|33065.5|32924.5|33055.6|32914.6|17
1626177180000|2021-07-13 11:53:00|33057.6|32916.6|33066.4|32925.4|33071.1|32930.1|33052.4|32911.4|28
1626177190000|2021-07-13 11:53:10|33068.5|32927.5|33083.3|32942.3|33085.8|32944.8|33066.9|32925.9|26
1626177200000|2021-07-13 11:53:20|33082.3|32941.3|33089.4|32948.4|33090.7|32949.7|33082.3|32941.3|28
1626177210000|2021-07-13 11:53:30|33088.4|32947.4|33096.9|32955.9|33100.4|32959.4|33088.4|32947.4|27
1626177220000|2021-07-13 11:53:40|33096.8|32955.8|33097.8|32956.8|33099.8|32958.8|33095.7|32954.7|25
1626177230000|2021-07-13 11:53:50|33097.7|32956.7|33097.3|32956.3|33098.4|32957.4|33096.3|32955.3|12
1626177240000|2021-07-13 11:54:00|33097.6|32956.6|33093|32952|33098.3|32957.3|33092.6|32951.6|13
1626177250000|2021-07-13 11:54:10|33092.5|32951.5|33073.9|32932.9|33092.5|32951.5|33069.9|32928.9|30
1626177260000|2021-07-13 11:54:20|33074.1|32933.1|33079.4|32938.4|33082.2|32941.2|33074.1|32933.1|27
1626177270000|2021-07-13 11:54:30|33079.3|32938.3|33079.5|32938.5|33080.2|32939.2|33078.7|32937.7|14
1626177280000|2021-07-13 11:54:40|33079.6|32938.6|33079.9|32938.9|33081.9|32940.9|33079.1|32938.1|21
1626177290000|2021-07-13 11:54:50|33081|32940|33088.4|32947.4|33089.2|32948.2|33080.5|32939.5|19
1626177300000|2021-07-13 11:55:00|33089.1|32948.1|33086.6|32945.6|33089.1|32948.1|33086.6|32945.6|6
1626177310000|2021-07-13 11:55:10|33086.8|32945.8|33073.4|32932.4|33086.8|32945.8|33072.1|32931.1|36
1626177320000|2021-07-13 11:55:20|33072.9|32931.9|33067.8|32926.8|33073.2|32932.2|33067.8|32926.8|27
1626177330000|2021-07-13 11:55:30|33067.6|32926.6|33065.8|32924.8|33067.6|32926.6|33061|32920|27
1626177340000|2021-07-13 11:55:40|33064.7|32923.7|33063.5|32922.5|33064.7|32923.7|33062|32921|20
1626177350000|2021-07-13 11:55:50|33063.3|32922.3|33069.3|32928.3|33069.4|32928.4|33063.2|32922.2|26
1626177360000|2021-07-13 11:56:00|33070.3|32929.3|33085.5|32944.5|33085.5|32944.5|33068.4|32927.4|26
1626177370000|2021-07-13 11:56:10|33085.4|32944.4|33079.1|32938.1|33088.2|32947.2|33079.1|32938.1|28
1626177380000|2021-07-13 11:56:20|33079.2|32938.2|33072.1|32931.1|33079.2|32938.2|33070.5|32929.5|13
1626177390000|2021-07-13 11:56:30|33072.6|32931.6|33075.9|32934.9|33075.9|32934.9|33072.6|32931.6|11
1626177400000|2021-07-13 11:56:40|33076.8|32935.8|33085.2|32944.2|33085.9|32944.9|33075.4|32934.4|21
1626177410000|2021-07-13 11:56:50|33085.3|32944.3|33088|32947|33088|32947|33083.9|32942.9|16
1626177420000|2021-07-13 11:57:00|33088.5|32947.5|33113.5|32972.5|33113.5|32972.5|33088.4|32947.4|23
1626177430000|2021-07-13 11:57:10|33114.3|32973.3|33121|32980|33121.1|32980.1|33114.3|32973.3|20
1626177440000|2021-07-13 11:57:20|33121.2|32980.2|33124.3|32983.3|33125.4|32984.4|33120.3|32979.3|22
1626177450000|2021-07-13 11:57:30|33125.2|32984.2|33133.4|32992.4|33136.1|32995.1|33124.3|32983.3|17
1626177460000|2021-07-13 11:57:40|33133|32992|33142.7|33001.7|33142.7|33001.7|33133|32992|21
1626177470000|2021-07-13 11:57:50|33143.9|33002.9|33142.3|33001.3|33144.7|33003.7|33141.5|33000.5|17
1626177480000|2021-07-13 11:58:00|33144|33003|33143.7|33002.7|33145.1|33004.1|33143.4|33002.4|20
1626177490000|2021-07-13 11:58:10|33143.5|33002.5|33144.1|33003.1|33144.5|33003.5|33143.2|33002.2|9
1626177500000|2021-07-13 11:58:20|33144.2|33003.2|33135.3|32994.3|33147.5|33006.5|33135.1|32994.1|27
1626177510000|2021-07-13 11:58:30|33134.6|32993.6|33135.6|32994.6|33136.9|32995.9|33133.6|32992.6|24
1626177520000|2021-07-13 11:58:40|33135.9|32994.9|33134.1|32993.1|33137|32996|33134.1|32993.1|25
1626177530000|2021-07-13 11:58:50|33132.6|32991.6|33120.5|32979.5|33132.6|32991.6|33120.5|32979.5|15
1626177540000|2021-07-13 11:59:00|33121.6|32980.6|33130.1|32989.1|33135.1|32994.1|33121.6|32980.6|31
1626177550000|2021-07-13 11:59:10|33129.9|32988.9|33128|32987|33131.7|32990.7|33126.4|32985.4|19
1626177560000|2021-07-13 11:59:20|33127.9|32986.9|33127.9|32986.9|33128|32987|33127.9|32986.9|3
1626177570000|2021-07-13 11:59:30|33128|32987|33113.6|32972.6|33128|32987|33111.9|32970.9|15
1626177580000|2021-07-13 11:59:40|33109.5|32968.5|33116|32975|33124|32983|33109.5|32968.5|32
1626177590000|2021-07-13 11:59:50|33117.2|32976.2|33117.2|32976.2|33119.4|32978.4|33115|32974|31
1626177600000|2021-07-13 12:00:00|33117.5|32976.5|33108.3|32967.3|33117.6|32976.6|33108.3|32967.3|24
1626177610000|2021-07-13 12:00:10|33106.8|32965.8|33088.9|32947.9|33106.8|32965.8|33086.6|32945.6|27
1626177620000|2021-07-13 12:00:20|33089.8|32948.8|33083.9|32942.9|33089.8|32948.8|33083.4|32942.4|13
1626177630000|2021-07-13 12:00:30|33083.4|32942.4|33063.6|32922.6|33083.9|32942.9|33062.6|32921.6|33
1626177640000|2021-07-13 12:00:40|33066.8|32925.8|33058|32917|33066.8|32925.8|33050.2|32909.2|28
1626177650000|2021-07-13 12:00:50|33059.1|32918.1|33060.2|32919.2|33062.6|32921.6|33058.5|32917.5|30
1626177660000|2021-07-13 12:01:00|33059.7|32918.7|33057.4|32916.4|33062.3|32921.3|33057|32916|27
1626177670000|2021-07-13 12:01:10|33055.6|32914.6|33057.4|32916.4|33057.5|32916.5|33055.6|32914.6|8
1626177680000|2021-07-13 12:01:20|33057.5|32916.5|33061.2|32920.2|33074.2|32933.2|33057.4|32916.4|25
1626177690000|2021-07-13 12:01:30|33061.9|32920.9|33062.5|32921.5|33067.2|32926.2|33054.5|32913.5|32
1626177700000|2021-07-13 12:01:40|33063.6|32922.6|33054.2|32913.2|33064.4|32923.4|33051.9|32910.9|30
1626177710000|2021-07-13 12:01:50|33053.5|32912.5|33040.9|32899.9|33053.5|32912.5|33040.8|32899.8|26
1626177720000|2021-07-13 12:02:00|33040|32899|33032.6|32891.6|33040.7|32899.7|33032.6|32891.6|15
1626177730000|2021-07-13 12:02:10|33032.5|32891.5|33032.5|32891.5|33032.6|32891.6|33032.1|32891.1|6
1626177740000|2021-07-13 12:02:20|33033.5|32892.5|33033.5|32892.5|33033.5|32892.5|33033.3|32892.3|6
1626177750000|2021-07-13 12:02:30|33033.4|32892.4|33033.6|32892.6|33033.9|32892.9|33032.8|32891.8|11
1626177760000|2021-07-13 12:02:40|33032.1|32891.1|33032.8|32891.8|33040.6|32899.6|33031.2|32890.2|24
1626177770000|2021-07-13 12:02:50|33032.7|32891.7|33025.7|32884.7|33032.7|32891.7|33025.7|32884.7|24
1626177780000|2021-07-13 12:03:00|33026.6|32885.6|33001.4|32860.4|33026.9|32885.9|33000.5|32859.5|29
1626177790000|2021-07-13 12:03:10|33000.9|32859.9|33003.2|32862.2|33005.2|32864.2|33000.1|32859.1|26
1626177800000|2021-07-13 12:03:20|33003.6|32862.6|33011.7|32870.7|33015.2|32874.2|33000.3|32859.3|37
1626177810000|2021-07-13 12:03:30|33012.6|32871.6|33008.6|32867.6|33016.7|32875.7|33008.6|32867.6|25
1626177820000|2021-07-13 12:03:40|33008.9|32867.9|33005.6|32864.6|33009.5|32868.5|33004.5|32863.5|34
1626177830000|2021-07-13 12:03:50|33005.1|32864.1|33007.7|32866.7|33007.7|32866.7|33004.7|32863.7|22
1626177840000|2021-07-13 12:04:00|33007.8|32866.8|33016|32875|33017.4|32876.4|33006.8|32865.8|27
1626177850000|2021-07-13 12:04:10|33016.2|32875.2|33012.1|32871.1|33017.5|32876.5|33011.6|32870.6|22
1626177860000|2021-07-13 12:04:20|33012.9|32871.9|33015.2|32874.2|33016.4|32875.4|33012.1|32871.1|17
1626177870000|2021-07-13 12:04:30|33015.7|32874.7|33024.2|32883.2|33024.2|32883.2|33015.5|32874.5|17
1626177880000|2021-07-13 12:04:40|33024.1|32883.1|33029.7|32888.7|33029.8|32888.8|33023.1|32882.1|22
1626177890000|2021-07-13 12:04:50|33026.4|32885.4|33031.4|32890.4|33032.3|32891.3|33020.3|32879.3|31
1626177900000|2021-07-13 12:05:00|33031.3|32890.3|33037.3|32896.3|33037.3|32896.3|33031.2|32890.2|22
1626177910000|2021-07-13 12:05:10|33046.4|32905.4|33055.3|32914.3|33055.8|32914.8|33044.2|32903.2|26
1626177920000|2021-07-13 12:05:20|33056|32915|33053.8|32912.8|33056|32915|33052.4|32911.4|15
1626177930000|2021-07-13 12:05:30|33053.9|32912.9|33059.8|32918.8|33059.8|32918.8|33053.9|32912.9|15
1626177940000|2021-07-13 12:05:40|33061.3|32920.3|33069.8|32928.8|33070.4|32929.4|33060.4|32919.4|24
1626177950000|2021-07-13 12:05:50|33069.7|32928.7|33068.1|32927.1|33073.5|32932.5|33068.1|32927.1|28
1626177960000|2021-07-13 12:06:00|33068.8|32927.8|33067.9|32926.9|33070.1|32929.1|33067.7|32926.7|17
1626177970000|2021-07-13 12:06:10|33068.6|32927.6|33062.2|32921.2|33069.7|32928.7|33061.8|32920.8|12
1626177980000|2021-07-13 12:06:20|33062.4|32921.4|33065.8|32924.8|33067.8|32926.8|33062.4|32921.4|19
1626177990000|2021-07-13 12:06:30|33065.7|32924.7|33059|32918|33069.4|32928.4|33059|32918|24
1626178000000|2021-07-13 12:06:40|33059.3|32918.3|33059.7|32918.7|33059.7|32918.7|33058.6|32917.6|8
1626178010000|2021-07-13 12:06:50|33059.2|32918.2|33064.1|32923.1|33064.1|32923.1|33059|32918|6
1626178020000|2021-07-13 12:07:00|33064.5|32923.5|33067.6|32926.6|33068.5|32927.5|33064.5|32923.5|17
1626178030000|2021-07-13 12:07:10|33067.5|32926.5|33067.4|32926.4|33067.5|32926.5|33066.1|32925.1|13
1626178040000|2021-07-13 12:07:20|33067.5|32926.5|33067.4|32926.4|33068.6|32927.6|33067.2|32926.2|19
1626178050000|2021-07-13 12:07:30|33065.9|32924.9|33064.2|32923.2|33066.3|32925.3|33062.1|32921.1|19
1626178060000|2021-07-13 12:07:40|33064.3|32923.3|33067.2|32926.2|33067.6|32926.6|33064.1|32923.1|19
1626178070000|2021-07-13 12:07:50|33067|32926|33067|32926|33067.1|32926.1|33066.2|32925.2|4
1626178080000|2021-07-13 12:08:00|33066.3|32925.3|33068.7|32927.7|33068.7|32927.7|33064.6|32923.6|15
1626178090000|2021-07-13 12:08:10|33068.6|32927.6|33071|32930|33071.1|32930.1|33068.6|32927.6|7
1626178100000|2021-07-13 12:08:20|33071.1|32930.1|33077.8|32936.8|33077.8|32936.8|33070.7|32929.7|12
1626178110000|2021-07-13 12:08:30|33078.9|32937.9|33084|32943|33084|32943|33078.3|32937.3|24
1626178120000|2021-07-13 12:08:40|33083.8|32942.8|33086|32945|33086|32945|33082.8|32941.8|14
1626178130000|2021-07-13 12:08:50|33085.7|32944.7|33088.4|32947.4|33092.3|32951.3|33085.7|32944.7|20
1626178140000|2021-07-13 12:09:00|33087.3|32946.3|33104.5|32963.5|33105.1|32964.1|33087.3|32946.3|18
1626178150000|2021-07-13 12:09:10|33103.4|32962.4|33104.4|32963.4|33106.9|32965.9|33103.4|32962.4|11
1626178160000|2021-07-13 12:09:20|33103.5|32962.5|33106.4|32965.4|33107.6|32966.6|33103.5|32962.5|18
1626178170000|2021-07-13 12:09:30|33104.1|32963.1|33101.4|32960.4|33105.5|32964.5|33096.7|32955.7|25
1626178180000|2021-07-13 12:09:40|33098.5|32957.5|33088.5|32947.5|33098.8|32957.8|33086.7|32945.7|18
1626178190000|2021-07-13 12:09:50|33085.2|32944.2|33088.1|32947.1|33091.4|32950.4|33085.2|32944.2|23
1626178200000|2021-07-13 12:10:00|33088|32947|33068.4|32927.4|33089.1|32948.1|33068.4|32927.4|27
1626178210000|2021-07-13 12:10:10|33066.5|32925.5|33059.5|32918.5|33069.1|32928.1|33059.4|32918.4|24
1626178220000|2021-07-13 12:10:20|33059.4|32918.4|33054.8|32913.8|33060.1|32919.1|33054.8|32913.8|11
1626178230000|2021-07-13 12:10:30|33054.5|32913.5|33045.8|32904.8|33054.5|32913.5|33042.7|32901.7|27
1626178240000|2021-07-13 12:10:40|33046.3|32905.3|33048.6|32907.6|33050.8|32909.8|33045.1|32904.1|19
1626178250000|2021-07-13 12:10:50|33048.9|32907.9|33055.4|32914.4|33055.4|32914.4|33047.8|32906.8|21
1626178260000|2021-07-13 12:11:00|33057|32916|33067.2|32926.2|33067.7|32926.7|33057|32916|13
1626178270000|2021-07-13 12:11:10|33067.1|32926.1|33054.6|32913.6|33067.1|32926.1|33054.6|32913.6|28
1626178280000|2021-07-13 12:11:20|33053.7|32912.7|33046.6|32905.6|33054.6|32913.6|33044.8|32903.8|26
1626178290000|2021-07-13 12:11:30|33047.8|32906.8|33046.5|32905.5|33047.8|32906.8|33043|32902|17
1626178300000|2021-07-13 12:11:40|33046.4|32905.4|33050.6|32909.6|33050.6|32909.6|33043.6|32902.6|12
1626178310000|2021-07-13 12:11:50|33048.2|32907.2|33048.3|32907.3|33050.2|32909.2|33048.2|32907.2|7
1626178320000|2021-07-13 12:12:00|33049|32908|33051.6|32910.6|33051.9|32910.9|33048.9|32907.9|15
1626178330000|2021-07-13 12:12:10|33051.7|32910.7|33046.5|32905.5|33052.6|32911.6|33046.5|32905.5|18
1626178340000|2021-07-13 12:12:20|33045.3|32904.3|33042.2|32901.2|33045.5|32904.5|33041.1|32900.1|16
1626178350000|2021-07-13 12:12:30|33042.1|32901.1|33044.4|32903.4|33046.5|32905.5|33042.1|32901.1|14
1626178360000|2021-07-13 12:12:40|33044.1|32903.1|33043.6|32902.6|33046.1|32905.1|33043.6|32902.6|19
1626178370000|2021-07-13 12:12:50|33043.7|32902.7|33051.7|32910.7|33052.6|32911.6|33043.7|32902.7|22
1626178380000|2021-07-13 12:13:00|33052.1|32911.1|33053|32912|33055.5|32914.5|33052.1|32911.1|19
1626178390000|2021-07-13 12:13:10|33053.9|32912.9|33053.2|32912.2|33054.4|32913.4|33053.2|32912.2|5
1626178400000|2021-07-13 12:13:20|33052.9|32911.9|33054.2|32913.2|33054.2|32913.2|33051.6|32910.6|19
1626178410000|2021-07-13 12:13:30|33054.1|32913.1|33053.1|32912.1|33055.3|32914.3|33052.1|32911.1|18
1626178420000|2021-07-13 12:13:40|33052.8|32911.8|33053.5|32912.5|33053.9|32912.9|33052.4|32911.4|14
1626178430000|2021-07-13 12:13:50|33053.7|32912.7|33060.6|32919.6|33060.6|32919.6|33052.3|32911.3|21
1626178440000|2021-07-13 12:14:00|33060.5|32919.5|33065.8|32924.8|33065.8|32924.8|33060.5|32919.5|14
1626178450000|2021-07-13 12:14:10|33065.5|32924.5|33060.2|32919.2|33069.2|32928.2|33060.2|32919.2|30
1626178460000|2021-07-13 12:14:20|33059.9|32918.9|33051.9|32910.9|33060.1|32919.1|33050|32909|30
1626178470000|2021-07-13 12:14:30|33050.7|32909.7|33045.2|32904.2|33053.8|32912.8|33045|32904|29
1626178480000|2021-07-13 12:14:40|33044.1|32903.1|33044.5|32903.5|33045.2|32904.2|33043.7|32902.7|14
1626178490000|2021-07-13 12:14:50|33044.7|32903.7|33044.2|32903.2|33046.7|32905.7|33044.2|32903.2|12
1626178500000|2021-07-13 12:15:00|33044.1|32903.1|33025.8|32884.8|33044.1|32903.1|33024.8|32883.8|27
1626178510000|2021-07-13 12:15:10|33026.4|32885.4|33027.8|32886.8|33027.8|32886.8|33025.8|32884.8|8
1626178520000|2021-07-13 12:15:20|33027.7|32886.7|33029.7|32888.7|33029.8|32888.8|33027.7|32886.7|5
1626178530000|2021-07-13 12:15:30|33031.1|32890.1|33029|32888|33031.3|32890.3|33028.2|32887.2|13
1626178540000|2021-07-13 12:15:40|33028.8|32887.8|33019.5|32878.5|33030|32889|33019.5|32878.5|25
1626178550000|2021-07-13 12:15:50|33020.2|32879.2|33022.7|32881.7|33022.7|32881.7|33019.8|32878.8|25
1626178560000|2021-07-13 12:16:00|33022.9|32881.9|33023|32882|33023.7|32882.7|33022.4|32881.4|11
1626178570000|2021-07-13 12:16:10|33023.1|32882.1|33004.8|32863.8|33023.7|32882.7|33004.8|32863.8|22
1626178580000|2021-07-13 12:16:20|33004.9|32863.9|33002.3|32861.3|33004.9|32863.9|33002.1|32861.1|24
1626178590000|2021-07-13 12:16:30|33002.4|32861.4|33002.4|32861.4|33002.6|32861.6|33001.6|32860.6|23
1626178600000|2021-07-13 12:16:40|33002.3|32861.3|33006.8|32865.8|33007.6|32866.6|33002.3|32861.3|26
1626178610000|2021-07-13 12:16:50|33006.7|32865.7|32993.4|32852.4|33006.7|32865.7|32993.1|32852.1|26
1626178620000|2021-07-13 12:17:00|32993.1|32852.1|32982.9|32841.9|32993.2|32852.2|32973.7|32832.7|27
1626178630000|2021-07-13 12:17:10|32982.6|32841.6|32979.2|32838.2|32984.3|32843.3|32975.7|32834.7|27
1626178640000|2021-07-13 12:17:20|32979.5|32838.5|32978.5|32837.5|32980|32839|32976.3|32835.3|14
1626178650000|2021-07-13 12:17:30|32983.2|32842.2|33000.4|32859.4|33001.1|32860.1|32983.2|32842.2|34
1626178660000|2021-07-13 12:17:40|33000.7|32859.7|32988.7|32847.7|33002.4|32861.4|32985|32844|20
1626178670000|2021-07-13 12:17:50|32984.6|32843.6|32976.1|32835.1|32984.6|32843.6|32975.9|32834.9|22
1626178680000|2021-07-13 12:18:00|32975.8|32834.8|32973|32832|32975.8|32834.8|32971.8|32830.8|14
1626178690000|2021-07-13 12:18:10|32972.7|32831.7|32982.7|32841.7|32982.7|32841.7|32971.1|32830.1|24
1626178700000|2021-07-13 12:18:20|32984.4|32843.4|32995.4|32854.4|32995.4|32854.4|32984.4|32843.4|26
1626178710000|2021-07-13 12:18:30|32999.6|32858.6|32995.4|32854.4|32999.6|32858.6|32994|32853|25
1626178720000|2021-07-13 12:18:40|32996|32855|32995.9|32854.9|32996.1|32855.1|32995|32854|9
1626178730000|2021-07-13 12:18:50|32995.4|32854.4|32997|32856|32997.8|32856.8|32995.2|32854.2|20
1626178740000|2021-07-13 12:19:00|32996.2|32855.2|32983.5|32842.5|32996.5|32855.5|32983.5|32842.5|24
1626178750000|2021-07-13 12:19:10|32984.7|32843.7|32997.5|32856.5|32997.5|32856.5|32982.9|32841.9|27
1626178760000|2021-07-13 12:19:20|32997.4|32856.4|32989.4|32848.4|32997.7|32856.7|32989.4|32848.4|28
1626178770000|2021-07-13 12:19:30|32989.1|32848.1|32992.4|32851.4|32993.8|32852.8|32985.2|32844.2|26
1626178780000|2021-07-13 12:19:40|32992.3|32851.3|32993.6|32852.6|32993.6|32852.6|32991.2|32850.2|17
1626178790000|2021-07-13 12:19:50|32992.9|32851.9|32995|32854|32995.5|32854.5|32992.9|32851.9|15
1626178800000|2021-07-13 12:20:00|32993.2|32852.2|32997.7|32856.7|32997.7|32856.7|32993|32852|19
1626178810000|2021-07-13 12:20:10|32996.9|32855.9|32996.5|32855.5|32996.9|32855.9|32995.2|32854.2|11
1626178820000|2021-07-13 12:20:20|32996.8|32855.8|32998.5|32857.5|32998.5|32857.5|32996.2|32855.2|16
1626178830000|2021-07-13 12:20:30|32999.7|32858.7|33014.1|32873.1|33014.3|32873.3|32998.3|32857.3|22
1626178840000|2021-07-13 12:20:40|33014.7|32873.7|33009.1|32868.1|33017.6|32876.6|33008.1|32867.1|24
1626178850000|2021-07-13 12:20:50|33006.9|32865.9|33004.5|32863.5|33006.9|32865.9|33003.8|32862.8|25
1626178860000|2021-07-13 12:21:00|33004.6|32863.6|32999.2|32858.2|33004.9|32863.9|32999.2|32858.2|27
1626178870000|2021-07-13 12:21:10|32998.9|32857.9|33002.4|32861.4|33002.4|32861.4|32994|32853|20
1626178880000|2021-07-13 12:21:20|33001.9|32860.9|32987.6|32846.6|33002|32861|32987.6|32846.6|30
1626178890000|2021-07-13 12:21:30|32987.4|32846.4|32989.5|32848.5|32991.1|32850.1|32987.2|32846.2|19
1626178900000|2021-07-13 12:21:40|32990.3|32849.3|32995.2|32854.2|32995.5|32854.5|32989.7|32848.7|16
1626178910000|2021-07-13 12:21:50|32989.8|32848.8|32985|32844|32989.8|32848.8|32984.9|32843.9|20
1626178920000|2021-07-13 12:22:00|32985.1|32844.1|32983.5|32842.5|32993.9|32852.9|32983.5|32842.5|27
1626178930000|2021-07-13 12:22:10|32984.9|32843.9|32973.8|32832.8|32985.7|32844.7|32972.2|32831.2|30
1626178940000|2021-07-13 12:22:20|32975.6|32834.6|32984.6|32843.6|32984.6|32843.6|32972.4|32831.4|24
1626178950000|2021-07-13 12:22:30|32985.8|32844.8|32987.4|32846.4|32988.7|32847.7|32985.8|32844.8|7
1626178960000|2021-07-13 12:22:40|32985.4|32844.4|32983.8|32842.8|32988.6|32847.6|32983.6|32842.6|9
1626178970000|2021-07-13 12:22:50|32984.4|32843.4|32986.9|32845.9|32986.9|32845.9|32983.9|32842.9|8
1626178980000|2021-07-13 12:23:00|32989.1|32848.1|33006.1|32865.1|33006.7|32865.7|32989.1|32848.1|18
1626178990000|2021-07-13 12:23:10|33006.7|32865.7|33017.3|32876.3|33017.4|32876.4|33006.7|32865.7|22
1626179000000|2021-07-13 12:23:20|33016.9|32875.9|33008.9|32867.9|33017.8|32876.8|33007.7|32866.7|22
1626179010000|2021-07-13 12:23:30|33008.1|32867.1|33009|32868|33009|32868|33005.5|32864.5|7
1626179020000|2021-07-13 12:23:40|33007.2|32866.2|32999.1|32858.1|33009|32868|32999.1|32858.1|11
1626179030000|2021-07-13 12:23:50|32998.9|32857.9|32996.3|32855.3|32998.9|32857.9|32996.3|32855.3|9
1626179040000|2021-07-13 12:24:00|32996.1|32855.1|32997.8|32856.8|32998.1|32857.1|32996.1|32855.1|9
1626179050000|2021-07-13 12:24:10|32996.7|32855.7|32992.8|32851.8|32997.3|32856.3|32992.8|32851.8|16
1626179060000|2021-07-13 12:24:20|32994.5|32853.5|32994.5|32853.5|32994.5|32853.5|32994.5|32853.5|1
1626179070000|2021-07-13 12:24:30|32994.3|32853.3|32994.3|32853.3|32994.4|32853.4|32994.2|32853.2|5
1626179080000|2021-07-13 12:24:40|32996.8|32855.8|32993|32852|32997.3|32856.3|32993|32852|17
1626179090000|2021-07-13 12:24:50|32993.1|32852.1|32994|32853|32994.1|32853.1|32993.1|32852.1|13
1626179100000|2021-07-13 12:25:00|32993.9|32852.9|32995.2|32854.2|32995.2|32854.2|32993.3|32852.3|12
1626179110000|2021-07-13 12:25:10|32994|32853|32994.3|32853.3|32994.4|32853.4|32993.4|32852.4|12
1626179120000|2021-07-13 12:25:20|32993.3|32852.3|32976.2|32835.2|32993.4|32852.4|32975.2|32834.2|32
1626179130000|2021-07-13 12:25:30|32976.4|32835.4|32973|32832|32976.4|32835.4|32972.1|32831.1|25
1626179140000|2021-07-13 12:25:40|32972.3|32831.3|32972.7|32831.7|32973.3|32832.3|32972.3|32831.3|19
1626179150000|2021-07-13 12:25:50|32971.8|32830.8|32963.7|32822.7|32972.4|32831.4|32958.4|32817.4|23
1626179160000|2021-07-13 12:26:00|32959|32818|32968.1|32827.1|32971.3|32830.3|32959|32818|29
1626179170000|2021-07-13 12:26:10|32968.9|32827.9|32966.8|32825.8|32969.6|32828.6|32962.5|32821.5|22
1626179180000|2021-07-13 12:26:20|32966.7|32825.7|32970.4|32829.4|32971.7|32830.7|32966.6|32825.6|24
1626179190000|2021-07-13 12:26:30|32971.6|32830.6|32960.5|32819.5|32971.6|32830.6|32956.1|32815.1|25
1626179200000|2021-07-13 12:26:40|32957.1|32816.1|32921.8|32780.8|32959.8|32818.8|32920.3|32779.3|34
1626179210000|2021-07-13 12:26:50|32921.4|32780.4|32922.1|32781.1|32925.1|32784.1|32921.2|32780.2|12
1626179220000|2021-07-13 12:27:00|32922|32781|32979.1|32838.1|32980.8|32839.8|32920.4|32779.4|32
1626179230000|2021-07-13 12:27:10|32979.7|32838.7|32983.3|32842.3|32985|32844|32979.7|32838.7|14
1626179240000|2021-07-13 12:27:20|32980.9|32839.9|32990|32849|32991.2|32850.2|32980.9|32839.9|12
1626179250000|2021-07-13 12:27:30|32989|32848|32964.1|32823.1|32992.9|32851.9|32964.1|32823.1|32
1626179260000|2021-07-13 12:27:40|32957.4|32816.4|32955.8|32814.8|32957.4|32816.4|32944|32803|32
1626179270000|2021-07-13 12:27:50|32955.3|32814.3|32950.1|32809.1|32957.9|32816.9|32950.1|32809.1|20
1626179280000|2021-07-13 12:28:00|32948.8|32807.8|32928.7|32787.7|32950|32809|32926.9|32785.9|28
1626179290000|2021-07-13 12:28:10|32923.6|32782.6|32928.3|32787.3|32930.9|32789.9|32919.7|32778.7|27
1626179300000|2021-07-13 12:28:20|32927|32786|32918.5|32777.5|32929|32788|32918.5|32777.5|21
1626179310000|2021-07-13 12:28:30|32918.4|32777.4|32923.9|32782.9|32929|32788|32918.4|32777.4|27
1626179320000|2021-07-13 12:28:40|32925|32784|32939.7|32798.7|32941.4|32800.4|32924.7|32783.7|19
1626179330000|2021-07-13 12:28:50|32939.8|32798.8|32932.6|32791.6|32942.7|32801.7|32929.7|32788.7|24
1626179340000|2021-07-13 12:29:00|32934.9|32793.9|32938|32797|32941.5|32800.5|32934.9|32793.9|35
1626179350000|2021-07-13 12:29:10|32938.6|32797.6|32945.5|32804.5|32945.5|32804.5|32935.8|32794.8|33
1626179360000|2021-07-13 12:29:20|32946.8|32805.8|32949.2|32808.2|32949.2|32808.2|32940.9|32799.9|26
1626179370000|2021-07-13 12:29:30|32947.5|32806.5|32949.7|32808.7|32951.3|32810.3|32945.2|32804.2|22
1626179380000|2021-07-13 12:29:40|32949.9|32808.9|32946.1|32805.1|32949.9|32808.9|32946.1|32805.1|15
1626179390000|2021-07-13 12:29:50|32947.3|32806.3|32952|32811|32955|32814|32946.1|32805.1|18
1626179400000|2021-07-13 12:30:00|32951.6|32810.6|32899.7|32758.7|32953|32812|32899.2|32758.2|30
1626179410000|2021-07-13 12:30:10|32899.8|32758.8|32885.6|32744.6|32900.2|32759.2|32884.6|32743.6|33
1626179420000|2021-07-13 12:30:20|32885.3|32744.3|32894.9|32753.9|32903.5|32762.5|32884.6|32743.6|36
1626179430000|2021-07-13 12:30:30|32895.5|32754.5|32859.5|32718.5|32898.5|32757.5|32859.5|32718.5|36
1626179440000|2021-07-13 12:30:40|32859.6|32718.6|32862.8|32721.8|32871.9|32730.9|32856.5|32715.5|35
1626179450000|2021-07-13 12:30:50|32866|32725|32866.7|32725.7|32867.3|32726.3|32866|32725|11
1626179460000|2021-07-13 12:31:00|32866.5|32725.5|32880.1|32739.1|32880.2|32739.2|32865.3|32724.3|29
1626179470000|2021-07-13 12:31:10|32882.2|32741.2|32879.5|32738.5|32883.2|32742.2|32873.8|32732.8|23
1626179480000|2021-07-13 12:31:20|32883.7|32742.7|32875.8|32734.8|32883.7|32742.7|32874|32733|20
1626179490000|2021-07-13 12:31:30|32875.9|32734.9|32877.8|32736.8|32886.5|32745.5|32875.9|32734.9|28
1626179500000|2021-07-13 12:31:40|32881.7|32740.7|32880.5|32739.5|32883.6|32742.6|32880.4|32739.4|17
1626179510000|2021-07-13 12:31:50|32878.7|32737.7|32879.5|32738.5|32884.1|32743.1|32871.8|32730.8|36
1626179520000|2021-07-13 12:32:00|32879.6|32738.6|32868.9|32727.9|32879.8|32738.8|32868.9|32727.9|26
1626179530000|2021-07-13 12:32:10|32868.1|32727.1|32869.6|32728.6|32877.7|32736.7|32867.5|32726.5|31
1626179540000|2021-07-13 12:32:20|32870.8|32729.8|32862.5|32721.5|32871.6|32730.6|32859.8|32718.8|36
1626179550000|2021-07-13 12:32:30|32861.5|32720.5|32847.1|32706.1|32861.5|32720.5|32843.2|32702.2|31
1626179560000|2021-07-13 12:32:40|32845.6|32704.6|32844.3|32703.3|32848.4|32707.4|32842.4|32701.4|23
1626179570000|2021-07-13 12:32:50|32848.4|32707.4|32811.7|32670.7|32848.4|32707.4|32811.7|32670.7|26
1626179580000|2021-07-13 12:33:00|32811.8|32670.8|32801.2|32660.2|32824.1|32683.1|32799|32658|37
1626179590000|2021-07-13 12:33:10|32800.2|32659.2|32805.4|32664.4|32807.7|32666.7|32794.9|32653.9|34
1626179600000|2021-07-13 12:33:20|32814.9|32673.9|32816.9|32675.9|32816.9|32675.9|32807|32666|36
1626179610000|2021-07-13 12:33:30|32817|32676|32803.3|32662.3|32819.9|32678.9|32803.3|32662.3|36
1626179620000|2021-07-13 12:33:40|32803.5|32662.5|32804.3|32663.3|32814.9|32673.9|32803.5|32662.5|36
1626179630000|2021-07-13 12:33:50|32804.5|32663.5|32809.4|32668.4|32813|32672|32803.6|32662.6|31
1626179640000|2021-07-13 12:34:00|32809.2|32668.2|32812.2|32671.2|32812.2|32671.2|32805.6|32664.6|28
1626179650000|2021-07-13 12:34:10|32811.6|32670.6|32807.8|32666.8|32814.3|32673.3|32807.8|32666.8|20
1626179660000|2021-07-13 12:34:20|32810|32669|32810|32669|32810|32669|32807.3|32666.3|12
1626179670000|2021-07-13 12:34:30|32807.8|32666.8|32805.8|32664.8|32820.5|32679.5|32805.7|32664.7|17
1626179680000|2021-07-13 12:34:40|32805.7|32664.7|32805|32664|32806.6|32665.6|32804.1|32663.1|16
1626179690000|2021-07-13 12:34:50|32805.1|32664.1|32788.6|32647.6|32807|32666|32781.6|32640.6|32
1626179700000|2021-07-13 12:35:00|32788.7|32647.7|32791.6|32650.6|32795.2|32654.2|32785.6|32644.6|31
1626179710000|2021-07-13 12:35:10|32791.8|32650.8|32800.3|32659.3|32801.4|32660.4|32791.1|32650.1|33
1626179720000|2021-07-13 12:35:20|32799.5|32658.5|32793.8|32652.8|32800.8|32659.8|32793.1|32652.1|24
1626179730000|2021-07-13 12:35:30|32794.1|32653.1|32776.7|32635.7|32795|32654|32773.4|32632.4|38
1626179740000|2021-07-13 12:35:40|32773|32632|32758.5|32617.5|32775.1|32634.1|32758.5|32617.5|30
1626179750000|2021-07-13 12:35:50|32758.7|32617.7|32765.3|32624.3|32765.3|32624.3|32746.5|32605.5|35
1626179760000|2021-07-13 12:36:00|32762.3|32621.3|32709.7|32568.7|32764|32623|32709.7|32568.7|33
1626179770000|2021-07-13 12:36:10|32707.3|32566.3|32649|32508|32707.3|32566.3|32649|32508|36
1626179780000|2021-07-13 12:36:20|32651|32510|32660.4|32519.4|32682.2|32541.2|32651|32510|32
1626179790000|2021-07-13 12:36:30|32663.9|32522.9|32667.5|32526.5|32671.7|32530.7|32657.1|32516.1|25
1626179800000|2021-07-13 12:36:40|32665.7|32524.7|32653.6|32512.6|32666.1|32525.1|32648.7|32507.7|28
1626179810000|2021-07-13 12:36:50|32645.7|32504.7|32629.7|32488.7|32654.7|32513.7|32629.7|32488.7|36
1626179820000|2021-07-13 12:37:00|32627.7|32486.7|32623.3|32482.3|32638.6|32497.6|32623.3|32482.3|34
1626179830000|2021-07-13 12:37:10|32622.6|32481.6|32582.8|32441.8|32622.6|32481.6|32582.8|32441.8|39
1626179840000|2021-07-13 12:37:20|32578.5|32437.5|32558.8|32417.8|32578.5|32437.5|32549.4|32408.4|37
1626179850000|2021-07-13 12:37:30|32558.9|32417.9|32534.9|32393.9|32560.5|32419.5|32534.9|32393.9|22
1626179860000|2021-07-13 12:37:40|32534.6|32393.6|32563.3|32422.3|32563.3|32422.3|32530.7|32389.7|29
1626179870000|2021-07-13 12:37:50|32565.4|32424.4|32578.5|32437.5|32578.5|32437.5|32565.4|32424.4|19
1626179880000|2021-07-13 12:38:00|32578.6|32437.6|32581|32440|32581|32440|32570.1|32429.1|25
1626179890000|2021-07-13 12:38:10|32582.1|32441.1|32585.1|32444.1|32585.1|32444.1|32578|32437|31
1626179900000|2021-07-13 12:38:20|32586.6|32445.6|32591.5|32450.5|32598.9|32457.9|32580.4|32439.4|28
1626179910000|2021-07-13 12:38:30|32590.9|32449.9|32603.3|32462.3|32603.3|32462.3|32589.9|32448.9|26
1626179920000|2021-07-13 12:38:40|32604|32463|32617.5|32476.5|32617.5|32476.5|32603.9|32462.9|27
1626179930000|2021-07-13 12:38:50|32617.9|32476.9|32605.9|32464.9|32624.1|32483.1|32602.7|32461.7|24
1626179940000|2021-07-13 12:39:00|32605.3|32464.3|32624.5|32483.5|32625.8|32484.8|32605.2|32464.2|26
1626179950000|2021-07-13 12:39:10|32625.4|32484.4|32623.1|32482.1|32629.3|32488.3|32616.1|32475.1|24
1626179960000|2021-07-13 12:39:20|32623.7|32482.7|32627.7|32486.7|32627.7|32486.7|32623|32482|17
1626179970000|2021-07-13 12:39:30|32627.8|32486.8|32629.2|32488.2|32629.2|32488.2|32627.2|32486.2|8
1626179980000|2021-07-13 12:39:40|32629|32488|32623.6|32482.6|32631.2|32490.2|32623.6|32482.6|22
1626179990000|2021-07-13 12:39:50|32619.8|32478.8|32621.5|32480.5|32621.9|32480.9|32616.4|32475.4|26
1626180000000|2021-07-13 12:40:00|32621|32480|32618.7|32477.7|32622.7|32481.7|32618.7|32477.7|16
1626180010000|2021-07-13 12:40:10|32615|32474|32595.5|32454.5|32615|32474|32587|32446|29
1626180020000|2021-07-13 12:40:20|32594.1|32453.1|32573|32432|32604.3|32463.3|32573|32432|33
1626180030000|2021-07-13 12:40:30|32565.5|32424.5|32554.1|32413.1|32565.5|32424.5|32551.7|32410.7|27
1626180040000|2021-07-13 12:40:40|32553.4|32412.4|32552.7|32411.7|32554.1|32413.1|32551.1|32410.1|16
1626180050000|2021-07-13 12:40:50|32552.5|32411.5|32576.8|32435.8|32577.1|32436.1|32546.4|32405.4|28
1626180060000|2021-07-13 12:41:00|32573.8|32432.8|32557.2|32416.2|32574.5|32433.5|32553.8|32412.8|23
1626180070000|2021-07-13 12:41:10|32556.6|32415.6|32547.1|32406.1|32560.4|32419.4|32546.3|32405.3|19
1626180080000|2021-07-13 12:41:20|32543.1|32402.1|32526.7|32385.7|32543.1|32402.1|32515.1|32374.1|29
1626180090000|2021-07-13 12:41:30|32529.3|32388.3|32474.2|32333.2|32534.4|32393.4|32470.9|32329.9|32
1626180100000|2021-07-13 12:41:40|32481.5|32340.5|32496.4|32355.4|32515.8|32374.8|32469.5|32328.5|34
1626180110000|2021-07-13 12:41:50|32502.4|32361.4|32519.6|32378.6|32519.6|32378.6|32500.8|32359.8|30
1626180120000|2021-07-13 12:42:00|32516.3|32375.3|32529.6|32388.6|32529.6|32388.6|32514.1|32373.1|22
1626180130000|2021-07-13 12:42:10|32530.1|32389.1|32528.3|32387.3|32540.8|32399.8|32527.1|32386.1|28
1626180140000|2021-07-13 12:42:20|32526.9|32385.9|32540.2|32399.2|32544.1|32403.1|32526.9|32385.9|26
1626180150000|2021-07-13 12:42:30|32541.6|32400.6|32549.1|32408.1|32549.5|32408.5|32539.2|32398.2|25
1626180160000|2021-07-13 12:42:40|32549.2|32408.2|32561.7|32420.7|32561.7|32420.7|32549.2|32408.2|24
1626180170000|2021-07-13 12:42:50|32558.3|32417.3|32558.8|32417.8|32563.3|32422.3|32556.3|32415.3|23
1626180180000|2021-07-13 12:43:00|32557.7|32416.7|32578.2|32437.2|32578.2|32437.2|32557.4|32416.4|27
1626180190000|2021-07-13 12:43:10|32576.7|32435.7|32579.2|32438.2|32587.1|32446.1|32576.7|32435.7|38
1626180200000|2021-07-13 12:43:20|32579.9|32438.9|32573.2|32432.2|32580.8|32439.8|32568.5|32427.5|29
1626180210000|2021-07-13 12:43:30|32571.6|32430.6|32582.6|32441.6|32583|32442|32571.6|32430.6|21
1626180220000|2021-07-13 12:43:40|32582.9|32441.9|32584.4|32443.4|32589.4|32448.4|32579.4|32438.4|18
1626180230000|2021-07-13 12:43:50|32584.8|32443.8|32581.6|32440.6|32584.9|32443.9|32572.7|32431.7|28
1626180240000|2021-07-13 12:44:00|32582.7|32441.7|32583.4|32442.4|32592.3|32451.3|32582.7|32441.7|32
1626180250000|2021-07-13 12:44:10|32582.8|32441.8|32568.7|32427.7|32584.8|32443.8|32567.8|32426.8|31
1626180260000|2021-07-13 12:44:20|32568.9|32427.9|32566.2|32425.2|32569.1|32428.1|32562|32421|24
1626180270000|2021-07-13 12:44:30|32564.2|32423.2|32565.5|32424.5|32567.8|32426.8|32563.1|32422.1|19
1626180280000|2021-07-13 12:44:40|32563.6|32422.6|32554.8|32413.8|32564.7|32423.7|32554.2|32413.2|21
1626180290000|2021-07-13 12:44:50|32554.5|32413.5|32570.5|32429.5|32570.5|32429.5|32554.3|32413.3|20
1626180300000|2021-07-13 12:45:00|32571.8|32430.8|32550.6|32409.6|32572|32431|32550.1|32409.1|28
1626180310000|2021-07-13 12:45:10|32551.2|32410.2|32538.9|32397.9|32552.4|32411.4|32537.1|32396.1|28
1626180320000|2021-07-13 12:45:20|32539.8|32398.8|32527.2|32386.2|32555.2|32414.2|32527.2|32386.2|25
1626180330000|2021-07-13 12:45:30|32496.5|32355.5|32520.3|32379.3|32549.7|32408.7|32496.5|32355.5|26
1626180340000|2021-07-13 12:45:40|32520|32379|32535.1|32394.1|32535.1|32394.1|32520|32379|23
1626180350000|2021-07-13 12:45:50|32534.7|32393.7|32558.5|32417.5|32558.5|32417.5|32534.7|32393.7|26
1626180360000|2021-07-13 12:46:00|32558.8|32417.8|32545.5|32404.5|32558.8|32417.8|32543.3|32402.3|36
1626180370000|2021-07-13 12:46:10|32546.1|32405.1|32539.2|32398.2|32546.9|32405.9|32536.8|32395.8|31
1626180380000|2021-07-13 12:46:20|32539.3|32398.3|32542.1|32401.1|32543.1|32402.1|32539.3|32398.3|26
1626180390000|2021-07-13 12:46:30|32544.6|32403.6|32565.4|32424.4|32565.4|32424.4|32544.6|32403.6|31
1626180400000|2021-07-13 12:46:40|32562.1|32421.1|32554.9|32413.9|32562.8|32421.8|32553.8|32412.8|23
1626180410000|2021-07-13 12:46:50|32554.4|32413.4|32561.6|32420.6|32565.6|32424.6|32554.4|32413.4|30
1626180420000|2021-07-13 12:47:00|32564.7|32423.7|32584.1|32443.1|32585.2|32444.2|32564.7|32423.7|25
1626180430000|2021-07-13 12:47:10|32585|32444|32585.3|32444.3|32585.6|32444.6|32576.9|32435.9|30
1626180440000|2021-07-13 12:47:20|32585.6|32444.6|32591.4|32450.4|32592|32451|32585.6|32444.6|29
1626180450000|2021-07-13 12:47:30|32590.6|32449.6|32595.1|32454.1|32595.3|32454.3|32590.6|32449.6|23
1626180460000|2021-07-13 12:47:40|32593.7|32452.7|32604.8|32463.8|32604.8|32463.8|32592|32451|29
1626180470000|2021-07-13 12:47:50|32608.4|32467.4|32632.5|32491.5|32632.5|32491.5|32608.4|32467.4|33
1626180480000|2021-07-13 12:48:00|32633.7|32492.7|32617|32476|32639|32498|32617|32476|39
1626180490000|2021-07-13 12:48:10|32617.4|32476.4|32616.4|32475.4|32620.1|32479.1|32611.3|32470.3|29
1626180500000|2021-07-13 12:48:20|32617.3|32476.3|32617.7|32476.7|32619.5|32478.5|32614.9|32473.9|29
1626180510000|2021-07-13 12:48:30|32617.9|32476.9|32623.8|32482.8|32625|32484|32617.6|32476.6|28
1626180520000|2021-07-13 12:48:40|32624|32483|32597.9|32456.9|32624.4|32483.4|32597.7|32456.7|36
1626180530000|2021-07-13 12:48:50|32598.4|32457.4|32597.9|32456.9|32604.4|32463.4|32597.3|32456.3|32
1626180540000|2021-07-13 12:49:00|32598.1|32457.1|32579.6|32438.6|32598.9|32457.9|32578.6|32437.6|31
1626180550000|2021-07-13 12:49:10|32580.3|32439.3|32574|32433|32580.3|32439.3|32570.4|32429.4|29
1626180560000|2021-07-13 12:49:20|32573.9|32432.9|32572|32431|32573.9|32432.9|32570.5|32429.5|23
1626180570000|2021-07-13 12:49:30|32573|32432|32578.9|32437.9|32580.5|32439.5|32572.4|32431.4|26
1626180580000|2021-07-13 12:49:40|32579.3|32438.3|32581.9|32440.9|32584.1|32443.1|32579.3|32438.3|14
1626180590000|2021-07-13 12:49:50|32580.4|32439.4|32574.5|32433.5|32580.4|32439.4|32571|32430|21
1626180600000|2021-07-13 12:50:00|32575.6|32434.6|32578.7|32437.7|32583.6|32442.6|32575.2|32434.2|26
1626180610000|2021-07-13 12:50:10|32578.2|32437.2|32568.3|32427.3|32578.8|32437.8|32568.3|32427.3|15
1626180620000|2021-07-13 12:50:20|32567.2|32426.2|32568.8|32427.8|32569.7|32428.7|32566.5|32425.5|10
1626180630000|2021-07-13 12:50:30|32567.4|32426.4|32560.1|32419.1|32571.9|32430.9|32560.1|32419.1|17
1626180640000|2021-07-13 12:50:40|32560|32419|32569.8|32428.8|32569.8|32428.8|32560|32419|18
1626180650000|2021-07-13 12:50:50|32569.9|32428.9|32569.8|32428.8|32571.9|32430.9|32569.5|32428.5|8
1626180660000|2021-07-13 12:51:00|32569.9|32428.9|32568|32427|32571.3|32430.3|32568|32427|15
1626180670000|2021-07-13 12:51:10|32570.4|32429.4|32570|32429|32570.5|32429.5|32568.8|32427.8|10
1626180680000|2021-07-13 12:51:20|32569.7|32428.7|32573.9|32432.9|32577.9|32436.9|32568.3|32427.3|24
1626180690000|2021-07-13 12:51:30|32574.3|32433.3|32553.9|32412.9|32574.3|32433.3|32551.2|32410.2|29
1626180700000|2021-07-13 12:51:40|32551.5|32410.5|32526.6|32385.6|32570.6|32429.6|32526.6|32385.6|26
1626180710000|2021-07-13 12:51:50|32524.9|32383.9|32527.1|32386.1|32530.6|32389.6|32524|32383|18
1626180720000|2021-07-13 12:52:00|32525.2|32384.2|32525.5|32384.5|32527.2|32386.2|32516.8|32375.8|24
1626180730000|2021-07-13 12:52:10|32529|32388|32524.9|32383.9|32529|32388|32522.5|32381.5|14
1626180740000|2021-07-13 12:52:20|32524.4|32383.4|32517.2|32376.2|32524.9|32383.9|32507.4|32366.4|19
1626180750000|2021-07-13 12:52:30|32518.4|32377.4|32532.6|32391.6|32534.4|32393.4|32517.8|32376.8|33
1626180760000|2021-07-13 12:52:40|32532|32391|32508.7|32367.7|32532|32391|32508.1|32367.1|30
1626180770000|2021-07-13 12:52:50|32508.4|32367.4|32516.6|32375.6|32516.8|32375.8|32501.7|32360.7|29
1626180780000|2021-07-13 12:53:00|32515.9|32374.9|32510|32369|32520.2|32379.2|32508.7|32367.7|25
1626180790000|2021-07-13 12:53:10|32510.3|32369.3|32518.7|32377.7|32519.3|32378.3|32510.3|32369.3|23
1626180800000|2021-07-13 12:53:20|32519.2|32378.2|32537.7|32396.7|32538.5|32397.5|32518.4|32377.4|29
1626180810000|2021-07-13 12:53:30|32535|32394|32532.3|32391.3|32537.6|32396.6|32526.8|32385.8|34
1626180820000|2021-07-13 12:53:40|32534.7|32393.7|32546.4|32405.4|32553.1|32412.1|32533.4|32392.4|37
1626180830000|2021-07-13 12:53:50|32543.8|32402.8|32543.6|32402.6|32546.2|32405.2|32538.6|32397.6|22
1626180840000|2021-07-13 12:54:00|32546.1|32405.1|32541.8|32400.8|32547.1|32406.1|32541.7|32400.7|24
1626180850000|2021-07-13 12:54:10|32541.6|32400.6|32542.4|32401.4|32543.3|32402.3|32540.7|32399.7|27
1626180860000|2021-07-13 12:54:20|32541.6|32400.6|32548.1|32407.1|32552.4|32411.4|32541.6|32400.6|32
1626180870000|2021-07-13 12:54:30|32548.7|32407.7|32551.3|32410.3|32551.4|32410.4|32541.9|32400.9|34
1626180880000|2021-07-13 12:54:40|32553.6|32412.6|32545.7|32404.7|32553.6|32412.6|32545|32404|20
1626180890000|2021-07-13 12:54:50|32545|32404|32549.6|32408.6|32552.4|32411.4|32542.8|32401.8|22
1626180900000|2021-07-13 12:55:00|32547.1|32406.1|32550.8|32409.8|32555.9|32414.9|32547.1|32406.1|20
1626180910000|2021-07-13 12:55:10|32549.2|32408.2|32558.3|32417.3|32563.5|32422.5|32549.2|32408.2|29
1626180920000|2021-07-13 12:55:20|32557.9|32416.9|32541.2|32400.2|32557.9|32416.9|32541.2|32400.2|23
1626180930000|2021-07-13 12:55:30|32541|32400|32531.9|32390.9|32542.5|32401.5|32529.3|32388.3|33
1626180940000|2021-07-13 12:55:40|32530.8|32389.8|32530|32389|32530.8|32389.8|32529.5|32388.5|14
1626180950000|2021-07-13 12:55:50|32530.7|32389.7|32533.3|32392.3|32534|32393|32530.7|32389.7|19
1626180960000|2021-07-13 12:56:00|32533.9|32392.9|32545.6|32404.6|32548.4|32407.4|32531.8|32390.8|31
1626180970000|2021-07-13 12:56:10|32545.5|32404.5|32528.5|32387.5|32547.3|32406.3|32528.4|32387.4|26
1626180980000|2021-07-13 12:56:20|32528.4|32387.4|32521.4|32380.4|32529.3|32388.3|32519.4|32378.4|23
1626180990000|2021-07-13 12:56:30|32520.1|32379.1|32530.8|32389.8|32530.8|32389.8|32517.9|32376.9|24
1626181000000|2021-07-13 12:56:40|32530|32389|32520.3|32379.3|32530|32389|32519.2|32378.2|31
1626181010000|2021-07-13 12:56:50|32521.4|32380.4|32520.8|32379.8|32521.6|32380.6|32519.5|32378.5|25
1626181020000|2021-07-13 12:57:00|32521.2|32380.2|32516.3|32375.3|32521.6|32380.6|32516.1|32375.1|27
1626181030000|2021-07-13 12:57:10|32516.8|32375.8|32517.7|32376.7|32520|32379|32515.4|32374.4|19
1626181040000|2021-07-13 12:57:20|32517.6|32376.6|32516.3|32375.3|32517.6|32376.6|32515.7|32374.7|14
1626181050000|2021-07-13 12:57:30|32516.1|32375.1|32500.5|32359.5|32516.3|32375.3|32497.7|32356.7|35
1626181060000|2021-07-13 12:57:40|32500.2|32359.2|32492.5|32351.5|32501.9|32360.9|32492.5|32351.5|29
1626181070000|2021-07-13 12:57:50|32484.7|32343.7|32476.7|32335.7|32488.6|32347.6|32471.9|32330.9|35
1626181080000|2021-07-13 12:58:00|32477.5|32336.5|32487.7|32346.7|32488.9|32347.9|32472.9|32331.9|28
1626181090000|2021-07-13 12:58:10|32487.6|32346.6|32474|32333|32487.6|32346.6|32474|32333|28
1626181100000|2021-07-13 12:58:20|32474.1|32333.1|32427.1|32286.1|32474.1|32333.1|32419.2|32278.2|29
1626181110000|2021-07-13 12:58:30|32425.4|32284.4|32429.9|32288.9|32435.7|32294.7|32398.2|32257.2|34
1626181120000|2021-07-13 12:58:40|32429.6|32288.6|32418.4|32277.4|32429.6|32288.6|32392|32251|30
1626181130000|2021-07-13 12:58:50|32418.9|32277.9|32406.7|32265.7|32429.5|32288.5|32403.2|32262.2|35
1626181140000|2021-07-13 12:59:00|32406.5|32265.5|32408.8|32267.8|32416.9|32275.9|32406.5|32265.5|36
1626181150000|2021-07-13 12:59:10|32407|32266|32389.9|32248.9|32408.5|32267.5|32389.9|32248.9|27
1626181160000|2021-07-13 12:59:20|32388.9|32247.9|32370.5|32229.5|32389.3|32248.3|32365.7|32224.7|32
1626181170000|2021-07-13 12:59:30|32371.6|32230.6|32412.2|32271.2|32412.2|32271.2|32371.5|32230.5|38
1626181180000|2021-07-13 12:59:40|32411.7|32270.7|32420.9|32279.9|32422.2|32281.2|32411.3|32270.3|27
1626181190000|2021-07-13 12:59:50|32421.9|32280.9|32421.8|32280.8|32427.9|32286.9|32417.3|32276.3|27
1626181200000|2021-07-13 13:00:00|32422.3|32281.3|32384.4|32243.4|32424.1|32283.1|32384.4|32243.4|31
1626181210000|2021-07-13 13:00:10|32383.6|32242.6|32376.5|32235.5|32390.1|32249.1|32376.1|32235.1|25
1626181220000|2021-07-13 13:00:20|32376.8|32235.8|32378.7|32237.7|32381.9|32240.9|32376.8|32235.8|25
1626181230000|2021-07-13 13:00:30|32378.3|32237.3|32379.3|32238.3|32394.7|32253.7|32377|32236|30
1626181240000|2021-07-13 13:00:40|32375.3|32234.3|32381.4|32240.4|32388|32247|32374|32233|31
1626181250000|2021-07-13 13:00:50|32380.8|32239.8|32380.7|32239.7|32393.6|32252.6|32380.1|32239.1|31
1626181260000|2021-07-13 13:01:00|32380.6|32239.6|32375.6|32234.6|32380.6|32239.6|32366.5|32225.5|34
1626181270000|2021-07-13 13:01:10|32374.2|32233.2|32375.2|32234.2|32375.2|32234.2|32367.6|32226.6|21
1626181280000|2021-07-13 13:01:20|32371.9|32230.9|32373|32232|32373|32232|32367.6|32226.6|11
1626181290000|2021-07-13 13:01:30|32373.4|32232.4|32401.9|32260.9|32405.1|32264.1|32373.4|32232.4|23
1626181300000|2021-07-13 13:01:40|32401.3|32260.3|32414.1|32273.1|32414.1|32273.1|32391.2|32250.2|27
1626181310000|2021-07-13 13:01:50|32411.9|32270.9|32418|32277|32419.5|32278.5|32406.5|32265.5|26
1626181320000|2021-07-13 13:02:00|32421.9|32280.9|32448.7|32307.7|32448.7|32307.7|32419.2|32278.2|31
1626181330000|2021-07-13 13:02:10|32444.5|32303.5|32469.4|32328.4|32469.4|32328.4|32443.9|32302.9|32
1626181340000|2021-07-13 13:02:20|32467.3|32326.3|32493.3|32352.3|32501.5|32360.5|32465.7|32324.7|30
1626181350000|2021-07-13 13:02:30|32496.4|32355.4|32496.4|32355.4|32496.4|32355.4|32483.9|32342.9|27
1626181360000|2021-07-13 13:02:40|32496.3|32355.3|32476.4|32335.4|32496.3|32355.3|32476.4|32335.4|31
1626181370000|2021-07-13 13:02:50|32475.9|32334.9|32469.4|32328.4|32476|32335|32469.1|32328.1|28
1626181380000|2021-07-13 13:03:00|32469.6|32328.6|32471.4|32330.4|32471.4|32330.4|32469.2|32328.2|22
1626181390000|2021-07-13 13:03:10|32472.1|32331.1|32502.6|32361.6|32502.6|32361.6|32472.1|32331.1|31
1626181400000|2021-07-13 13:03:20|32491.3|32350.3|32500.9|32359.9|32503.1|32362.1|32486.1|32345.1|21
1626181410000|2021-07-13 13:03:30|32501.7|32360.7|32508.4|32367.4|32508.4|32367.4|32500.6|32359.6|29
1626181420000|2021-07-13 13:03:40|32509.3|32368.3|32491.8|32350.8|32509.3|32368.3|32491.8|32350.8|22
1626181430000|2021-07-13 13:03:50|32488.5|32347.5|32459.8|32318.8|32488.5|32347.5|32459.8|32318.8|28
1626181440000|2021-07-13 13:04:00|32461.6|32320.6|32491.1|32350.1|32491.1|32350.1|32461.6|32320.6|31
1626181450000|2021-07-13 13:04:10|32491.3|32350.3|32482.3|32341.3|32491.8|32350.8|32481.1|32340.1|28
1626181460000|2021-07-13 13:04:20|32482.7|32341.7|32484.6|32343.6|32484.6|32343.6|32473.9|32332.9|27
1626181470000|2021-07-13 13:04:30|32486.5|32345.5|32482.5|32341.5|32486.8|32345.8|32482.5|32341.5|25
1626181480000|2021-07-13 13:04:40|32482.9|32341.9|32484.8|32343.8|32486.8|32345.8|32482.7|32341.7|14
1626181490000|2021-07-13 13:04:50|32488.7|32347.7|32502.7|32361.7|32503.2|32362.2|32488.7|32347.7|29
1626181500000|2021-07-13 13:05:00|32503.3|32362.3|32505.1|32364.1|32505.1|32364.1|32497.9|32356.9|25
1626181510000|2021-07-13 13:05:10|32501.7|32360.7|32499.2|32358.2|32504.7|32363.7|32499|32358|31
1626181520000|2021-07-13 13:05:20|32497.6|32356.6|32498.1|32357.1|32500.1|32359.1|32495.7|32354.7|26
1626181530000|2021-07-13 13:05:30|32498.5|32357.5|32500.7|32359.7|32503.5|32362.5|32495.8|32354.8|19
1626181540000|2021-07-13 13:05:40|32502.8|32361.8|32510.3|32369.3|32518.5|32377.5|32500.3|32359.3|22
1626181550000|2021-07-13 13:05:50|32514.5|32373.5|32522.1|32381.1|32523|32382|32513.3|32372.3|10
1626181560000|2021-07-13 13:06:00|32522.3|32381.3|32524.1|32383.1|32524.6|32383.6|32522.1|32381.1|17
1626181570000|2021-07-13 13:06:10|32523.9|32382.9|32529.7|32388.7|32529.7|32388.7|32523.7|32382.7|19
1626181580000|2021-07-13 13:06:20|32530.6|32389.6|32527.9|32386.9|32530.6|32389.6|32525.2|32384.2|19
1626181590000|2021-07-13 13:06:30|32528.3|32387.3|32529.8|32388.8|32534|32393|32527.6|32386.6|28
1626181600000|2021-07-13 13:06:40|32529.6|32388.6|32533.2|32392.2|32534.2|32393.2|32527.9|32386.9|26
1626181610000|2021-07-13 13:06:50|32533.3|32392.3|32534.1|32393.1|32538.9|32397.9|32530.6|32389.6|36
1626181620000|2021-07-13 13:07:00|32534.5|32393.5|32545.7|32404.7|32546.6|32405.6|32533.9|32392.9|25
1626181630000|2021-07-13 13:07:10|32545.9|32404.9|32544.1|32403.1|32553.2|32412.2|32541.9|32400.9|34
1626181640000|2021-07-13 13:07:20|32544|32403|32531.2|32390.2|32544|32403|32531.2|32390.2|23
1626181650000|2021-07-13 13:07:30|32530.4|32389.4|32531|32390|32531.8|32390.8|32528.7|32387.7|8
1626181660000|2021-07-13 13:07:40|32530.6|32389.6|32526.9|32385.9|32532.3|32391.3|32526.9|32385.9|34
1626181670000|2021-07-13 13:07:50|32526.8|32385.8|32519.8|32378.8|32531.5|32390.5|32519.8|32378.8|30
1626181680000|2021-07-13 13:08:00|32513.9|32372.9|32513.6|32372.6|32519.9|32378.9|32513.1|32372.1|30
1626181690000|2021-07-13 13:08:10|32513.4|32372.4|32502.2|32361.2|32514.4|32373.4|32500.9|32359.9|22
1626181700000|2021-07-13 13:08:20|32501.4|32360.4|32501.9|32360.9|32505.7|32364.7|32499.1|32358.1|21
1626181710000|2021-07-13 13:08:30|32500.8|32359.8|32515.5|32374.5|32517.2|32376.2|32498.8|32357.8|18
1626181720000|2021-07-13 13:08:40|32509.6|32368.6|32518.8|32377.8|32526.1|32385.1|32507.5|32366.5|28
1626181730000|2021-07-13 13:08:50|32518.4|32377.4|32517.4|32376.4|32518.6|32377.6|32515.1|32374.1|36
1626181740000|2021-07-13 13:09:00|32517.6|32376.6|32534.7|32393.7|32534.7|32393.7|32515.3|32374.3|34
1626181750000|2021-07-13 13:09:10|32535.7|32394.7|32535.7|32394.7|32541.8|32400.8|32534.9|32393.9|27
1626181760000|2021-07-13 13:09:20|32538.6|32397.6|32531.1|32390.1|32538.7|32397.7|32531.1|32390.1|26
1626181770000|2021-07-13 13:09:30|32529.3|32388.3|32527.7|32386.7|32534.9|32393.9|32525.9|32384.9|27
1626181780000|2021-07-13 13:09:40|32527.3|32386.3|32529.2|32388.2|32536.1|32395.1|32524.4|32383.4|35
1626181790000|2021-07-13 13:09:50|32529.5|32388.5|32531.4|32390.4|32532.6|32391.6|32526.3|32385.3|31
1626181800000|2021-07-13 13:10:00|32531.5|32390.5|32529.1|32388.1|32540.7|32399.7|32528.6|32387.6|31
1626181810000|2021-07-13 13:10:10|32529.7|32388.7|32518.8|32377.8|32529.8|32388.8|32518.8|32377.8|25
1626181820000|2021-07-13 13:10:20|32518.6|32377.6|32513.4|32372.4|32518.6|32377.6|32511.9|32370.9|21
1626181830000|2021-07-13 13:10:30|32513.3|32372.3|32513.7|32372.7|32513.9|32372.9|32512.2|32371.2|18
1626181840000|2021-07-13 13:10:40|32514.2|32373.2|32514.8|32373.8|32515.3|32374.3|32513.8|32372.8|23
1626181850000|2021-07-13 13:10:50|32514.9|32373.9|32525.1|32384.1|32526.5|32385.5|32511.5|32370.5|31
1626181860000|2021-07-13 13:11:00|32524.7|32383.7|32540.9|32399.9|32540.9|32399.9|32523.2|32382.2|31
1626181870000|2021-07-13 13:11:10|32539.5|32398.5|32549.3|32408.3|32550.8|32409.8|32539.5|32398.5|30
1626181880000|2021-07-13 13:11:20|32549.7|32408.7|32533.4|32392.4|32549.7|32408.7|32532.6|32391.6|29
1626181890000|2021-07-13 13:11:30|32535.5|32394.5|32543.7|32402.7|32543.7|32402.7|32534.3|32393.3|30
1626181900000|2021-07-13 13:11:40|32544.2|32403.2|32552.6|32411.6|32559.4|32418.4|32544.2|32403.2|32
1626181910000|2021-07-13 13:11:50|32552.1|32411.1|32559.4|32418.4|32559.6|32418.6|32551.4|32410.4|26
1626181920000|2021-07-13 13:12:00|32558.6|32417.6|32571.1|32430.1|32571.1|32430.1|32558.6|32417.6|27
1626181930000|2021-07-13 13:12:10|32570.5|32429.5|32592.9|32451.9|32592.9|32451.9|32570.5|32429.5|28
1626181940000|2021-07-13 13:12:20|32592.7|32451.7|32577.8|32436.8|32592.7|32451.7|32573|32432|29
1626181950000|2021-07-13 13:12:30|32578|32437|32578.3|32437.3|32580.1|32439.1|32577.3|32436.3|25
1626181960000|2021-07-13 13:12:40|32578.4|32437.4|32572.3|32431.3|32579.2|32438.2|32572|32431|23
1626181970000|2021-07-13 13:12:50|32572|32431|32580|32439|32580|32439|32571.6|32430.6|22
1626181980000|2021-07-13 13:13:00|32577.6|32436.6|32589.5|32448.5|32589.5|32448.5|32577.6|32436.6|21
1626181990000|2021-07-13 13:13:10|32590.1|32449.1|32586|32445|32590.1|32449.1|32582.3|32441.3|28
1626182000000|2021-07-13 13:13:20|32585.7|32444.7|32581.6|32440.6|32587.3|32446.3|32576.3|32435.3|32
1626182010000|2021-07-13 13:13:30|32582.2|32441.2|32578.3|32437.3|32582.6|32441.6|32576.8|32435.8|31
1626182020000|2021-07-13 13:13:40|32578.4|32437.4|32578.7|32437.7|32581.7|32440.7|32578.1|32437.1|26
1626182030000|2021-07-13 13:13:50|32579.1|32438.1|32589.6|32448.6|32592|32451|32575.6|32434.6|27
1626182040000|2021-07-13 13:14:00|32589.5|32448.5|32587.8|32446.8|32589.5|32448.5|32587.3|32446.3|13
1626182050000|2021-07-13 13:14:10|32587.9|32446.9|32581|32440|32588|32447|32579.1|32438.1|16
1626182060000|2021-07-13 13:14:20|32580|32439|32575.2|32434.2|32580|32439|32573|32432|15
1626182070000|2021-07-13 13:14:30|32574.4|32433.4|32573.8|32432.8|32574.4|32433.4|32572.8|32431.8|12
1626182080000|2021-07-13 13:14:40|32573.1|32432.1|32573|32432|32573.7|32432.7|32572.9|32431.9|15
1626182090000|2021-07-13 13:14:50|32573.1|32432.1|32573.3|32432.3|32575.1|32434.1|32573|32432|15
1626182100000|2021-07-13 13:15:00|32573.1|32432.1|32584.3|32443.3|32586.3|32445.3|32573|32432|27
1626182110000|2021-07-13 13:15:10|32584.2|32443.2|32584.3|32443.3|32587.1|32446.1|32583.4|32442.4|18
1626182120000|2021-07-13 13:15:20|32585.4|32444.4|32603.5|32462.5|32604.4|32463.4|32584.3|32443.3|27
1626182130000|2021-07-13 13:15:30|32604.1|32463.1|32611.1|32470.1|32611.1|32470.1|32603.6|32462.6|32
1626182140000|2021-07-13 13:15:40|32615.2|32474.2|32630.2|32489.2|32637.7|32496.7|32615.2|32474.2|34
1626182150000|2021-07-13 13:15:50|32630.1|32489.1|32631.7|32490.7|32632.1|32491.1|32621.9|32480.9|31
1626182160000|2021-07-13 13:16:00|32632.7|32491.7|32645.7|32504.7|32648.5|32507.5|32631.4|32490.4|38
1626182170000|2021-07-13 13:16:10|32644.3|32503.3|32626.2|32485.2|32644.3|32503.3|32626.2|32485.2|27
1626182180000|2021-07-13 13:16:20|32631.4|32490.4|32628.1|32487.1|32632.1|32491.1|32624.5|32483.5|19
1626182190000|2021-07-13 13:16:30|32632.8|32491.8|32630.8|32489.8|32633.2|32492.2|32625.8|32484.8|19
1626182200000|2021-07-13 13:16:40|32624.5|32483.5|32623.2|32482.2|32632.1|32491.1|32623.2|32482.2|31
1626182210000|2021-07-13 13:16:50|32619.1|32478.1|32618.2|32477.2|32620.2|32479.2|32617.6|32476.6|20
1626182220000|2021-07-13 13:17:00|32618.7|32477.7|32614.3|32473.3|32621.7|32480.7|32614.3|32473.3|19
1626182230000|2021-07-13 13:17:10|32612|32471|32614.7|32473.7|32615.5|32474.5|32610.5|32469.5|15
1626182240000|2021-07-13 13:17:20|32620.9|32479.9|32620.5|32479.5|32624.3|32483.3|32620.2|32479.2|18
1626182250000|2021-07-13 13:17:30|32621.1|32480.1|32621.4|32480.4|32628.1|32487.1|32620|32479|24
1626182260000|2021-07-13 13:17:40|32617.4|32476.4|32617.4|32476.4|32617.4|32476.4|32617.4|32476.4|1
1626182270000|2021-07-13 13:17:50|32622.3|32481.3|32617.1|32476.1|32622.3|32481.3|32616.4|32475.4|14
1626182280000|2021-07-13 13:18:00|32616.9|32475.9|32610|32469|32620.7|32479.7|32609.5|32468.5|12
1626182290000|2021-07-13 13:18:10|32610.8|32469.8|32611|32470|32611.8|32470.8|32609.1|32468.1|17
1626182300000|2021-07-13 13:18:20|32609.1|32468.1|32595.2|32454.2|32609.1|32468.1|32592.7|32451.7|26
1626182310000|2021-07-13 13:18:30|32594.1|32453.1|32589.5|32448.5|32594.2|32453.2|32588.9|32447.9|18
1626182320000|2021-07-13 13:18:40|32587.2|32446.2|32583.4|32442.4|32587.2|32446.2|32581.3|32440.3|14
1626182330000|2021-07-13 13:18:50|32583.3|32442.3|32578.2|32437.2|32583.4|32442.4|32578.2|32437.2|7
1626182340000|2021-07-13 13:19:00|32578.9|32437.9|32581.9|32440.9|32588.3|32447.3|32578.9|32437.9|19
1626182350000|2021-07-13 13:19:10|32582.4|32441.4|32576.8|32435.8|32582.8|32441.8|32576.8|32435.8|10
1626182360000|2021-07-13 13:19:20|32577.9|32436.9|32573.4|32432.4|32577.9|32436.9|32568.6|32427.6|19
1626182370000|2021-07-13 13:19:30|32575.5|32434.5|32573.9|32432.9|32577.1|32436.1|32571.3|32430.3|15
1626182380000|2021-07-13 13:19:40|32573.7|32432.7|32570.9|32429.9|32573.7|32432.7|32570.7|32429.7|13
1626182390000|2021-07-13 13:19:50|32571.2|32430.2|32573.2|32432.2|32573.9|32432.9|32571.2|32430.2|11
1626182400000|2021-07-13 13:20:00|32572.7|32431.7|32563.1|32422.1|32574.6|32433.6|32562.9|32421.9|19
1626182410000|2021-07-13 13:20:10|32562.8|32421.8|32566.5|32425.5|32566.8|32425.8|32562.3|32421.3|9
1626182420000|2021-07-13 13:20:20|32565.9|32424.9|32571|32430|32571|32430|32565.9|32424.9|15
1626182430000|2021-07-13 13:20:30|32571.1|32430.1|32565|32424|32571.1|32430.1|32565|32424|10
1626182440000|2021-07-13 13:20:40|32560.3|32419.3|32559.9|32418.9|32564.9|32423.9|32559.6|32418.6|20
1626182450000|2021-07-13 13:20:50|32559.5|32418.5|32553.2|32412.2|32559.9|32418.9|32553.2|32412.2|10
1626182460000|2021-07-13 13:21:00|32553.3|32412.3|32562.8|32421.8|32562.8|32421.8|32553.3|32412.3|11
1626182470000|2021-07-13 13:21:10|32560.1|32419.1|32567|32426|32567|32426|32560|32419|13
1626182480000|2021-07-13 13:21:20|32570.7|32429.7|32567.6|32426.6|32570.7|32429.7|32566.7|32425.7|15
1626182490000|2021-07-13 13:21:30|32570.7|32429.7|32581.8|32440.8|32583|32442|32568.3|32427.3|25
1626182500000|2021-07-13 13:21:40|32581|32440|32577.9|32436.9|32584.6|32443.6|32577.9|32436.9|27
1626182510000|2021-07-13 13:21:50|32577.6|32436.6|32583.5|32442.5|32585.1|32444.1|32576.3|32435.3|16
1626182520000|2021-07-13 13:22:00|32583.9|32442.9|32597.5|32456.5|32597.9|32456.9|32583.9|32442.9|19
1626182530000|2021-07-13 13:22:10|32597.3|32456.3|32588.3|32447.3|32597.3|32456.3|32585.6|32444.6|15
1626182540000|2021-07-13 13:22:20|32585.9|32444.9|32593.6|32452.6|32595.6|32454.6|32585.9|32444.9|22
1626182550000|2021-07-13 13:22:30|32592.2|32451.2|32595|32454|32596.1|32455.1|32590.8|32449.8|19
1626182560000|2021-07-13 13:22:40|32596.1|32455.1|32597.3|32456.3|32604.2|32463.2|32593.1|32452.1|17
1626182570000|2021-07-13 13:22:50|32600.5|32459.5|32594.3|32453.3|32602.3|32461.3|32594.3|32453.3|24
1626182580000|2021-07-13 13:23:00|32594.6|32453.6|32597.9|32456.9|32597.9|32456.9|32594.6|32453.6|10
1626182590000|2021-07-13 13:23:10|32598.7|32457.7|32599.9|32458.9|32603.7|32462.7|32598.7|32457.7|19
1626182600000|2021-07-13 13:23:20|32599.1|32458.1|32592.9|32451.9|32599.1|32458.1|32591.6|32450.6|17
1626182610000|2021-07-13 13:23:30|32591.4|32450.4|32595.8|32454.8|32598.5|32457.5|32591.4|32450.4|26
1626182620000|2021-07-13 13:23:40|32595.4|32454.4|32586.5|32445.5|32599.3|32458.3|32584.1|32443.1|33
1626182630000|2021-07-13 13:23:50|32587.7|32446.7|32587.6|32446.6|32589.5|32448.5|32580.5|32439.5|28
1626182640000|2021-07-13 13:24:00|32589.7|32448.7|32587.4|32446.4|32589.7|32448.7|32586.7|32445.7|18
1626182650000|2021-07-13 13:24:10|32588.5|32447.5|32587.5|32446.5|32591.5|32450.5|32586.6|32445.6|25
1626182660000|2021-07-13 13:24:20|32587.7|32446.7|32587|32446|32588.1|32447.1|32585|32444|20
1626182670000|2021-07-13 13:24:30|32586.7|32445.7|32593.8|32452.8|32594.8|32453.8|32586.7|32445.7|17
1626182680000|2021-07-13 13:24:40|32593.4|32452.4|32595.1|32454.1|32596.1|32455.1|32592.9|32451.9|20
1626182690000|2021-07-13 13:24:50|32596.1|32455.1|32595.1|32454.1|32598.5|32457.5|32594.5|32453.5|21
1626182700000|2021-07-13 13:25:00|32595|32454|32596.5|32455.5|32597.5|32456.5|32595|32454|31
1626182710000|2021-07-13 13:25:10|32596.6|32455.6|32602.8|32461.8|32602.8|32461.8|32595.6|32454.6|23
1626182720000|2021-07-13 13:25:20|32603.2|32462.2|32592.2|32451.2|32605.5|32464.5|32592.1|32451.1|23
1626182730000|2021-07-13 13:25:30|32590.5|32449.5|32593.5|32452.5|32599.4|32458.4|32590.5|32449.5|12
1626182740000|2021-07-13 13:25:40|32594.3|32453.3|32595.3|32454.3|32595.9|32454.9|32592|32451|9
1626182750000|2021-07-13 13:25:50|32596.4|32455.4|32591.6|32450.6|32597|32456|32589.1|32448.1|19
1626182760000|2021-07-13 13:26:00|32590.9|32449.9|32589.2|32448.2|32593.2|32452.2|32589.2|32448.2|12
1626182770000|2021-07-13 13:26:10|32591.6|32450.6|32587.2|32446.2|32591.6|32450.6|32582.3|32441.3|15
1626182780000|2021-07-13 13:26:20|32587.4|32446.4|32585.4|32444.4|32588|32447|32585.2|32444.2|13
1626182790000|2021-07-13 13:26:30|32586.5|32445.5|32579.9|32438.9|32586.5|32445.5|32579.3|32438.3|15
1626182800000|2021-07-13 13:26:40|32579.1|32438.1|32582.4|32441.4|32582.4|32441.4|32578.1|32437.1|6
1626182810000|2021-07-13 13:26:50|32582.8|32441.8|32579.1|32438.1|32584.8|32443.8|32579.1|32438.1|22
1626182820000|2021-07-13 13:27:00|32578.2|32437.2|32577.7|32436.7|32580.1|32439.1|32576.2|32435.2|23
1626182830000|2021-07-13 13:27:10|32578.1|32437.1|32581.6|32440.6|32581.6|32440.6|32576.8|32435.8|21
1626182840000|2021-07-13 13:27:20|32581.8|32440.8|32583.3|32442.3|32583.3|32442.3|32581.8|32440.8|4
1626182850000|2021-07-13 13:27:30|32583.4|32442.4|32583.5|32442.5|32589|32448|32582.5|32441.5|19
1626182860000|2021-07-13 13:27:40|32582.8|32441.8|32587.2|32446.2|32587.4|32446.4|32582.2|32441.2|20
1626182870000|2021-07-13 13:27:50|32587.1|32446.1|32587.9|32446.9|32590.8|32449.8|32586.9|32445.9|18
1626182880000|2021-07-13 13:28:00|32587.7|32446.7|32591.6|32450.6|32591.6|32450.6|32587.2|32446.2|24
1626182890000|2021-07-13 13:28:10|32595.5|32454.5|32600.5|32459.5|32600.5|32459.5|32592.1|32451.1|18
1626182900000|2021-07-13 13:28:20|32598.4|32457.4|32601|32460|32601.2|32460.2|32598.2|32457.2|15
1626182910000|2021-07-13 13:28:30|32600|32459|32601.4|32460.4|32604.3|32463.3|32598.8|32457.8|17
1626182920000|2021-07-13 13:28:40|32600.3|32459.3|32600.2|32459.2|32601.4|32460.4|32598.4|32457.4|10
1626182930000|2021-07-13 13:28:50|32601.3|32460.3|32601|32460|32604.4|32463.4|32600.6|32459.6|29
1626182940000|2021-07-13 13:29:00|32600.4|32459.4|32603.4|32462.4|32605|32464|32600.4|32459.4|16
1626182950000|2021-07-13 13:29:10|32603|32462|32605.6|32464.6|32605.6|32464.6|32601.4|32460.4|14
1626182960000|2021-07-13 13:29:20|32605.3|32464.3|32604.7|32463.7|32605.9|32464.9|32601.7|32460.7|23
1626182970000|2021-07-13 13:29:30|32605.2|32464.2|32616.2|32475.2|32616.2|32475.2|32605.1|32464.1|8
1626182980000|2021-07-13 13:29:40|32618.4|32477.4|32612.9|32471.9|32618.4|32477.4|32612|32471|11
1626182990000|2021-07-13 13:29:50|32614.7|32473.7|32612.5|32471.5|32616|32475|32610.9|32469.9|8
1626183000000|2021-07-13 13:30:00|32612.1|32471.1|32629.1|32488.1|32629.6|32488.6|32612.1|32471.1|17
1626183010000|2021-07-13 13:30:10|32630.2|32489.2|32628|32487|32630.4|32489.4|32623.9|32482.9|14
1626183020000|2021-07-13 13:30:20|32629.2|32488.2|32609.3|32468.3|32629.2|32488.2|32605.8|32464.8|23
1626183030000|2021-07-13 13:30:30|32609.2|32468.2|32582.7|32441.7|32609.2|32468.2|32579.7|32438.7|27
1626183040000|2021-07-13 13:30:40|32582.2|32441.2|32579.8|32438.8|32586.4|32445.4|32578.9|32437.9|26
1626183050000|2021-07-13 13:30:50|32575.7|32434.7|32568.9|32427.9|32575.7|32434.7|32568.6|32427.6|23
1626183060000|2021-07-13 13:31:00|32570.5|32429.5|32569|32428|32570.5|32429.5|32569|32428|6
1626183070000|2021-07-13 13:31:10|32569.4|32428.4|32575.8|32434.8|32575.9|32434.9|32569.4|32428.4|15
1626183080000|2021-07-13 13:31:20|32576.5|32435.5|32576.3|32435.3|32576.6|32435.6|32574.4|32433.4|18
1626183090000|2021-07-13 13:31:30|32576.5|32435.5|32582.8|32441.8|32582.8|32441.8|32576.5|32435.5|20
1626183100000|2021-07-13 13:31:40|32581.6|32440.6|32583.8|32442.8|32584.4|32443.4|32580.6|32439.6|11
1626183110000|2021-07-13 13:31:50|32583.6|32442.6|32587.4|32446.4|32588.9|32447.9|32583.3|32442.3|20
1626183120000|2021-07-13 13:32:00|32587.6|32446.6|32585.5|32444.5|32587.6|32446.6|32585.5|32444.5|10
1626183130000|2021-07-13 13:32:10|32587.4|32446.4|32587.3|32446.3|32588.1|32447.1|32587.3|32446.3|3
1626183140000|2021-07-13 13:32:20|32588.5|32447.5|32596.7|32455.7|32597.1|32456.1|32586.1|32445.1|15
1626183150000|2021-07-13 13:32:30|32596.2|32455.2|32587|32446|32596.2|32455.2|32587|32446|11
1626183160000|2021-07-13 13:32:40|32580.9|32439.9|32593.3|32452.3|32595.3|32454.3|32580.9|32439.9|19
1626183170000|2021-07-13 13:32:50|32593.4|32452.4|32597.9|32456.9|32597.9|32456.9|32593.1|32452.1|11
1626183180000|2021-07-13 13:33:00|32597.2|32456.2|32604|32463|32608.2|32467.2|32593.4|32452.4|16
1626183190000|2021-07-13 13:33:10|32605.8|32464.8|32596.4|32455.4|32605.8|32464.8|32596.1|32455.1|18
1626183200000|2021-07-13 13:33:20|32597.1|32456.1|32599.8|32458.8|32600.1|32459.1|32593.5|32452.5|16
1626183210000|2021-07-13 13:33:30|32598.5|32457.5|32600.5|32459.5|32600.9|32459.9|32589|32448|20
1626183220000|2021-07-13 13:33:40|32595.4|32454.4|32601.6|32460.6|32612.6|32471.6|32595.4|32454.4|16
1626183230000|2021-07-13 13:33:50|32600.4|32459.4|32600.9|32459.9|32606.5|32465.5|32600.4|32459.4|12
1626183240000|2021-07-13 13:34:00|32602.3|32461.3|32601.9|32460.9|32606.4|32465.4|32601|32460|5
1626183250000|2021-07-13 13:34:10|32602.1|32461.1|32601.9|32460.9|32606.9|32465.9|32600.5|32459.5|5
1626183260000|2021-07-13 13:34:20|32603|32462|32609.5|32468.5|32614.5|32473.5|32600.5|32459.5|18
1626183270000|2021-07-13 13:34:30|32609.6|32468.6|32602.5|32461.5|32615.5|32474.5|32602.5|32461.5|9
1626183280000|2021-07-13 13:34:40|32611.2|32470.2|32607|32466|32611.2|32470.2|32600.1|32459.1|9
1626183290000|2021-07-13 13:34:50|32607.1|32466.1|32610|32469|32610|32469|32607.1|32466.1|4
1626183300000|2021-07-13 13:35:00|32610.9|32469.9|32606.4|32465.4|32611|32470|32602.4|32461.4|18
1626183310000|2021-07-13 13:35:10|32605.1|32464.1|32595.6|32454.6|32605.1|32464.1|32595.6|32454.6|17
1626183320000|2021-07-13 13:35:20|32594.3|32453.3|32599.1|32458.1|32605.5|32464.5|32594.1|32453.1|21
1626183330000|2021-07-13 13:35:30|32599.3|32458.3|32599.4|32458.4|32599.9|32458.9|32598.4|32457.4|8
1626183340000|2021-07-13 13:35:40|32599.8|32458.8|32602.8|32461.8|32603.1|32462.1|32599.8|32458.8|8
1626183350000|2021-07-13 13:35:50|32602.7|32461.7|32601.1|32460.1|32602.9|32461.9|32600.3|32459.3|16
1626183360000|2021-07-13 13:36:00|32600.4|32459.4|32600.8|32459.8|32601.7|32460.7|32600.1|32459.1|11
1626183370000|2021-07-13 13:36:10|32600.9|32459.9|32598.4|32457.4|32602|32461|32595.3|32454.3|12
1626183380000|2021-07-13 13:36:20|32597.6|32456.6|32596.9|32455.9|32598.3|32457.3|32596.4|32455.4|12
1626183390000|2021-07-13 13:36:30|32596.8|32455.8|32596.6|32455.6|32597.2|32456.2|32594.3|32453.3|13
1626183400000|2021-07-13 13:36:40|32596.5|32455.5|32596.9|32455.9|32597.1|32456.1|32594.6|32453.6|9
1626183410000|2021-07-13 13:36:50|32597|32456|32593.1|32452.1|32597|32456|32589.8|32448.8|20
1626183420000|2021-07-13 13:37:00|32592.5|32451.5|32593.6|32452.6|32594.5|32453.5|32592.3|32451.3|14
1626183430000|2021-07-13 13:37:10|32592.8|32451.8|32592|32451|32592.8|32451.8|32590.7|32449.7|5
1626183440000|2021-07-13 13:37:20|32590.7|32449.7|32590.5|32449.5|32591.7|32450.7|32589|32448|9
1626183450000|2021-07-13 13:37:30|32591.3|32450.3|32590|32449|32591.3|32450.3|32587.8|32446.8|8
1626183460000|2021-07-13 13:37:40|32590.3|32449.3|32590.7|32449.7|32590.7|32449.7|32590.3|32449.3|4
1626183470000|2021-07-13 13:37:50|32587.5|32446.5|32589.5|32448.5|32590.7|32449.7|32587.5|32446.5|4
1626183480000|2021-07-13 13:38:00|32588.1|32447.1|32587.3|32446.3|32588.1|32447.1|32587.3|32446.3|8
1626183490000|2021-07-13 13:38:10|32585.9|32444.9|32584.3|32443.3|32586.1|32445.1|32583.1|32442.1|12
1626183500000|2021-07-13 13:38:20|32583.6|32442.6|32582.3|32441.3|32583.6|32442.6|32582.3|32441.3|3
1626183510000|2021-07-13 13:38:30|32582.2|32441.2|32593.2|32452.2|32597.6|32456.6|32577.9|32436.9|16
1626183520000|2021-07-13 13:38:40|32591.1|32450.1|32580.5|32439.5|32591.1|32450.1|32579.8|32438.8|16
1626183530000|2021-07-13 13:38:50|32580.7|32439.7|32585|32444|32585|32444|32580.7|32439.7|11
1626183540000|2021-07-13 13:39:00|32584.1|32443.1|32590.7|32449.7|32591.7|32450.7|32580|32439|11
1626183550000|2021-07-13 13:39:10|32587.5|32446.5|32581.8|32440.8|32595.6|32454.6|32580.1|32439.1|14
1626183560000|2021-07-13 13:39:20|32581.6|32440.6|32581.9|32440.9|32581.9|32440.9|32580.5|32439.5|8
1626183570000|2021-07-13 13:39:30|32584.8|32443.8|32581.2|32440.2|32586.2|32445.2|32581.2|32440.2|10
1626183580000|2021-07-13 13:39:40|32582.5|32441.5|32582.5|32441.5|32582.7|32441.7|32581.6|32440.6|7
1626183590000|2021-07-13 13:39:50|32585.7|32444.7|32592.6|32451.6|32598|32457|32585.7|32444.7|14
1626183600000|2021-07-13 13:40:00|32588.3|32447.3|32592.3|32451.3|32594|32453|32587.7|32446.7|18
1626183610000|2021-07-13 13:40:10|32592.2|32451.2|32591.8|32450.8|32592.3|32451.3|32591.8|32450.8|4
1626183630000|2021-07-13 13:40:30|32591.1|32450.1|32592.3|32451.3|32592.3|32451.3|32589.9|32448.9|8
1626183640000|2021-07-13 13:40:40|32591.8|32450.8|32598.5|32457.5|32598.5|32457.5|32591.8|32450.8|4
1626183650000|2021-07-13 13:40:50|32601.2|32460.2|32600.5|32459.5|32601.2|32460.2|32596.9|32455.9|10
1626183660000|2021-07-13 13:41:00|32599.9|32458.9|32599.4|32458.4|32599.9|32458.9|32599.2|32458.2|6
1626183670000|2021-07-13 13:41:10|32599.9|32458.9|32593|32452|32600.6|32459.6|32592.9|32451.9|11
1626183680000|2021-07-13 13:41:20|32592.5|32451.5|32581|32440|32593.2|32452.2|32581|32440|21
1626183690000|2021-07-13 13:41:30|32578.8|32437.8|32585.8|32444.8|32588|32447|32576.2|32435.2|20
1626183700000|2021-07-13 13:41:40|32586.5|32445.5|32587.1|32446.1|32587.1|32446.1|32585.8|32444.8|7
1626183710000|2021-07-13 13:41:50|32586.3|32445.3|32600.5|32459.5|32604.9|32463.9|32586.3|32445.3|25
1626183720000|2021-07-13 13:42:00|32600.6|32459.6|32606.2|32465.2|32607|32466|32599.6|32458.6|18
1626183730000|2021-07-13 13:42:10|32606.4|32465.4|32603.1|32462.1|32608.2|32467.2|32603|32462|23
1626183740000|2021-07-13 13:42:20|32602.6|32461.6|32603.7|32462.7|32605.8|32464.8|32601.6|32460.6|25
1626183750000|2021-07-13 13:42:30|32604|32463|32603.7|32462.7|32604.3|32463.3|32603.7|32462.7|6
1626183760000|2021-07-13 13:42:40|32604|32463|32601|32460|32604|32463|32600.8|32459.8|7
1626183770000|2021-07-13 13:42:50|32600.5|32459.5|32603.9|32462.9|32603.9|32462.9|32600.5|32459.5|8
1626183780000|2021-07-13 13:43:00|32602.1|32461.1|32605.5|32464.5|32606.4|32465.4|32602.1|32461.1|12
1626183790000|2021-07-13 13:43:10|32604.8|32463.8|32596.8|32455.8|32605.1|32464.1|32596.8|32455.8|12
1626183800000|2021-07-13 13:43:20|32596.5|32455.5|32592.6|32451.6|32596.5|32455.5|32591.9|32450.9|22
1626183810000|2021-07-13 13:43:30|32591.9|32450.9|32585|32444|32593.1|32452.1|32585|32444|18
1626183820000|2021-07-13 13:43:40|32585.2|32444.2|32584.5|32443.5|32586.4|32445.4|32584.5|32443.5|11
1626183830000|2021-07-13 13:43:50|32595.1|32454.1|32588.2|32447.2|32595.1|32454.1|32588.2|32447.2|3
1626183840000|2021-07-13 13:44:00|32585.8|32444.8|32590.7|32449.7|32590.7|32449.7|32585.8|32444.8|7
1626183850000|2021-07-13 13:44:10|32588.4|32447.4|32587.8|32446.8|32590.6|32449.6|32584.8|32443.8|27
1626183860000|2021-07-13 13:44:20|32587.5|32446.5|32582.9|32441.9|32587.8|32446.8|32582.9|32441.9|12
1626183870000|2021-07-13 13:44:30|32583.1|32442.1|32583.7|32442.7|32585.7|32444.7|32583.1|32442.1|7
1626183880000|2021-07-13 13:44:40|32583.5|32442.5|32583|32442|32585.4|32444.4|32583|32442|5
1626183890000|2021-07-13 13:44:50|32583.8|32442.8|32583.8|32442.8|32583.8|32442.8|32583.8|32442.8|1
1626183900000|2021-07-13 13:45:00|32584.4|32443.4|32582.5|32441.5|32584.4|32443.4|32582.5|32441.5|4
1626183910000|2021-07-13 13:45:10|32582.4|32441.4|32579.1|32438.1|32582.4|32441.4|32578.7|32437.7|5
1626183920000|2021-07-13 13:45:20|32585|32444|32582.3|32441.3|32585|32444|32582.3|32441.3|9
1626183930000|2021-07-13 13:45:30|32585.9|32444.9|32585.2|32444.2|32585.9|32444.9|32585.2|32444.2|2
1626183940000|2021-07-13 13:45:40|32582.4|32441.4|32584.5|32443.5|32585.2|32444.2|32582.4|32441.4|5
1626183950000|2021-07-13 13:45:50|32584.9|32443.9|32584.9|32443.9|32584.9|32443.9|32584.9|32443.9|1
1626183960000|2021-07-13 13:46:00|32585.5|32444.5|32591.8|32450.8|32591.8|32450.8|32585.5|32444.5|19
1626183970000|2021-07-13 13:46:10|32592.3|32451.3|32601.2|32460.2|32601.2|32460.2|32592.3|32451.3|19
1626183980000|2021-07-13 13:46:20|32601.5|32460.5|32590.7|32449.7|32601.9|32460.9|32584.8|32443.8|21
1626183990000|2021-07-13 13:46:30|32589.3|32448.3|32590.7|32449.7|32590.7|32449.7|32588.3|32447.3|7
1626184000000|2021-07-13 13:46:40|32589.7|32448.7|32581.2|32440.2|32594.1|32453.1|32579.5|32438.5|15
1626184010000|2021-07-13 13:46:50|32580.9|32439.9|32579|32438|32581.4|32440.4|32578|32437|18
1626184020000|2021-07-13 13:47:00|32576|32435|32579.4|32438.4|32579.4|32438.4|32573.1|32432.1|17
1626184030000|2021-07-13 13:47:10|32576|32435|32564.7|32423.7|32577.4|32436.4|32563|32422|22
1626184040000|2021-07-13 13:47:20|32563.9|32422.9|32556.9|32415.9|32564.7|32423.7|32555.2|32414.2|33
1626184050000|2021-07-13 13:47:30|32555|32414|32547.2|32406.2|32556.9|32415.9|32546.8|32405.8|25
1626184060000|2021-07-13 13:47:40|32547.5|32406.5|32536.6|32395.6|32547.7|32406.7|32534|32393|37
1626184070000|2021-07-13 13:47:50|32536.5|32395.5|32524.2|32383.2|32536.6|32395.6|32523.4|32382.4|30
1626184080000|2021-07-13 13:48:00|32522.5|32381.5|32516.5|32375.5|32522.5|32381.5|32513.9|32372.9|30
1626184090000|2021-07-13 13:48:10|32518|32377|32515.5|32374.5|32518|32377|32514.2|32373.2|25
1626184100000|2021-07-13 13:48:20|32516.4|32375.4|32518.9|32377.9|32522.7|32381.7|32514.8|32373.8|29
1626184110000|2021-07-13 13:48:30|32518.1|32377.1|32515.1|32374.1|32518.3|32377.3|32513.1|32372.1|19
1626184120000|2021-07-13 13:48:40|32514.4|32373.4|32512.9|32371.9|32515.1|32374.1|32508|32367|24
1626184130000|2021-07-13 13:48:50|32515.1|32374.1|32507.8|32366.8|32515.1|32374.1|32506.9|32365.9|17
1626184140000|2021-07-13 13:49:00|32507.6|32366.6|32482.1|32341.1|32507.6|32366.6|32480.2|32339.2|29
1626184150000|2021-07-13 13:49:10|32481.5|32340.5|32489.1|32348.1|32492.3|32351.3|32479|32338|26
1626184160000|2021-07-13 13:49:20|32490.2|32349.2|32494|32353|32495.2|32354.2|32488.1|32347.1|17
1626184170000|2021-07-13 13:49:30|32494.1|32353.1|32489.9|32348.9|32494.5|32353.5|32489.1|32348.1|25
1626184180000|2021-07-13 13:49:40|32489.5|32348.5|32489.6|32348.6|32489.6|32348.6|32486.5|32345.5|17
1626184190000|2021-07-13 13:49:50|32489.2|32348.2|32496.9|32355.9|32499.8|32358.8|32489.2|32348.2|31
1626184200000|2021-07-13 13:50:00|32498.6|32357.6|32492|32351|32500.7|32359.7|32492|32351|20
1626184210000|2021-07-13 13:50:10|32490.2|32349.2|32482.6|32341.6|32491.8|32350.8|32480.9|32339.9|23
1626184220000|2021-07-13 13:50:20|32483|32342|32482.2|32341.2|32490.9|32349.9|32479.7|32338.7|18
1626184230000|2021-07-13 13:50:30|32487|32346|32484|32343|32487|32346|32482.9|32341.9|9
1626184240000|2021-07-13 13:50:40|32483.2|32342.2|32499.4|32358.4|32501.1|32360.1|32483.2|32342.2|13
1626184250000|2021-07-13 13:50:50|32503.2|32362.2|32528.5|32387.5|32528.5|32387.5|32495.4|32354.4|28
1626184260000|2021-07-13 13:51:00|32528.6|32387.6|32525.9|32384.9|32528.6|32387.6|32521.7|32380.7|25
1626184270000|2021-07-13 13:51:10|32523.5|32382.5|32533.7|32392.7|32536.1|32395.1|32518.9|32377.9|31
1626184280000|2021-07-13 13:51:20|32533.8|32392.8|32534.9|32393.9|32535.8|32394.8|32533.8|32392.8|20
1626184290000|2021-07-13 13:51:30|32535.5|32394.5|32549.9|32408.9|32550.5|32409.5|32535.5|32394.5|19
1626184300000|2021-07-13 13:51:40|32549.8|32408.8|32556.7|32415.7|32557.5|32416.5|32549.8|32408.8|17
1626184310000|2021-07-13 13:51:50|32556.9|32415.9|32557.5|32416.5|32557.7|32416.7|32554.8|32413.8|12
1626184320000|2021-07-13 13:52:00|32557.4|32416.4|32555.5|32414.5|32559.8|32418.8|32554.5|32413.5|19
1626184330000|2021-07-13 13:52:10|32555.8|32414.8|32555.7|32414.7|32555.8|32414.8|32544.9|32403.9|19
1626184340000|2021-07-13 13:52:20|32556.3|32415.3|32564.7|32423.7|32566.2|32425.2|32556.3|32415.3|29
1626184350000|2021-07-13 13:52:30|32563.6|32422.6|32571.4|32430.4|32571.4|32430.4|32561.7|32420.7|28
1626184360000|2021-07-13 13:52:40|32571.6|32430.6|32572.6|32431.6|32572.9|32431.9|32570.7|32429.7|29
1626184370000|2021-07-13 13:52:50|32572.3|32431.3|32576.9|32435.9|32577.1|32436.1|32572.3|32431.3|23
1626184380000|2021-07-13 13:53:00|32575|32434|32580.8|32439.8|32581.8|32440.8|32575|32434|17
1626184390000|2021-07-13 13:53:10|32577.8|32436.8|32575.8|32434.8|32578.1|32437.1|32570|32429|21
1626184400000|2021-07-13 13:53:20|32575.9|32434.9|32578.4|32437.4|32578.7|32437.7|32575.8|32434.8|22
1626184410000|2021-07-13 13:53:30|32578.3|32437.3|32581|32440|32581.1|32440.1|32577.3|32436.3|16
1626184420000|2021-07-13 13:53:40|32581.4|32440.4|32581.9|32440.9|32582.3|32441.3|32580.6|32439.6|17
1626184430000|2021-07-13 13:53:50|32582.1|32441.1|32582.2|32441.2|32582.2|32441.2|32581.9|32440.9|6
1626184440000|2021-07-13 13:54:00|32582|32441|32589.9|32448.9|32589.9|32448.9|32582|32441|12
1626184450000|2021-07-13 13:54:10|32590|32449|32621.6|32480.6|32621.6|32480.6|32590|32449|24
1626184460000|2021-07-13 13:54:20|32622|32481|32624.9|32483.9|32627.6|32486.6|32611.8|32470.8|32
1626184470000|2021-07-13 13:54:30|32625.3|32484.3|32619.1|32478.1|32625.3|32484.3|32615|32474|25
1626184480000|2021-07-13 13:54:40|32619.9|32478.9|32619.8|32478.8|32619.9|32478.9|32611.1|32470.1|28
1626184490000|2021-07-13 13:54:50|32621.8|32480.8|32619|32478|32621.9|32480.9|32618.4|32477.4|32
1626184500000|2021-07-13 13:55:00|32619.1|32478.1|32618.1|32477.1|32619.1|32478.1|32605|32464|31
1626184510000|2021-07-13 13:55:10|32618.5|32477.5|32623.5|32482.5|32625.6|32484.6|32618.3|32477.3|18
1626184520000|2021-07-13 13:55:20|32628.5|32487.5|32629.1|32488.1|32631|32490|32626.8|32485.8|27
1626184530000|2021-07-13 13:55:30|32629.2|32488.2|32631|32490|32631.1|32490.1|32629.2|32488.2|20
1626184540000|2021-07-13 13:55:40|32630|32489|32666.3|32525.3|32666.3|32525.3|32629.4|32488.4|26
1626184550000|2021-07-13 13:55:50|32665.2|32524.2|32683|32542|32683|32542|32664.8|32523.8|26
1626184560000|2021-07-13 13:56:00|32685.6|32544.6|32708.3|32567.3|32708.8|32567.8|32685.6|32544.6|25
1626184570000|2021-07-13 13:56:10|32706.4|32565.4|32697.4|32556.4|32706.6|32565.6|32694.1|32553.1|25
1626184580000|2021-07-13 13:56:20|32699.1|32558.1|32700.2|32559.2|32701.3|32560.3|32695.7|32554.7|34
1626184590000|2021-07-13 13:56:30|32701|32560|32693.1|32552.1|32706|32565|32693.1|32552.1|36
1626184600000|2021-07-13 13:56:40|32691|32550|32682.3|32541.3|32693.6|32552.6|32682.3|32541.3|27
1626184610000|2021-07-13 13:56:50|32676.7|32535.7|32674.6|32533.6|32682.8|32541.8|32673.8|32532.8|37
1626184620000|2021-07-13 13:57:00|32673.7|32532.7|32683.9|32542.9|32688.8|32547.8|32663.1|32522.1|38
1626184630000|2021-07-13 13:57:10|32684.6|32543.6|32677.2|32536.2|32684.6|32543.6|32675.9|32534.9|33
1626184640000|2021-07-13 13:57:20|32677.5|32536.5|32684.8|32543.8|32685|32544|32676.8|32535.8|28
1626184650000|2021-07-13 13:57:30|32685.3|32544.3|32684.9|32543.9|32692.1|32551.1|32684.8|32543.8|34
1626184660000|2021-07-13 13:57:40|32684.3|32543.3|32687.5|32546.5|32691.8|32550.8|32682.9|32541.9|36
1626184670000|2021-07-13 13:57:50|32687.6|32546.6|32692.3|32551.3|32694.9|32553.9|32687.6|32546.6|19
1626184680000|2021-07-13 13:58:00|32691|32550|32696.3|32555.3|32697.6|32556.6|32688|32547|25
1626184690000|2021-07-13 13:58:10|32700.6|32559.6|32695.4|32554.4|32700.9|32559.9|32694.2|32553.2|35
1626184700000|2021-07-13 13:58:20|32694.8|32553.8|32693.4|32552.4|32695.2|32554.2|32688.2|32547.2|21
1626184710000|2021-07-13 13:58:30|32693.3|32552.3|32676.4|32535.4|32693.3|32552.3|32675.1|32534.1|32
1626184720000|2021-07-13 13:58:40|32676|32535|32677.4|32536.4|32678.5|32537.5|32670|32529|31
1626184730000|2021-07-13 13:58:50|32679.7|32538.7|32671.4|32530.4|32681.3|32540.3|32670|32529|29
1626184740000|2021-07-13 13:59:00|32670.9|32529.9|32670.7|32529.7|32672.6|32531.6|32666.2|32525.2|29
1626184750000|2021-07-13 13:59:10|32670.1|32529.1|32668.6|32527.6|32670.5|32529.5|32667.4|32526.4|26
1626184760000|2021-07-13 13:59:20|32669.5|32528.5|32647.8|32506.8|32669.7|32528.7|32647.8|32506.8|33
1626184770000|2021-07-13 13:59:30|32649.7|32508.7|32649.9|32508.9|32650.6|32509.6|32647.8|32506.8|28
1626184780000|2021-07-13 13:59:40|32649.7|32508.7|32657|32516|32658.9|32517.9|32649.7|32508.7|36
1626184790000|2021-07-13 13:59:50|32657.8|32516.8|32645.6|32504.6|32658.8|32517.8|32645.6|32504.6|33
1626184800000|2021-07-13 14:00:00|32644.9|32503.9|32649.8|32508.8|32649.9|32508.9|32643.4|32502.4|34
1626184810000|2021-07-13 14:00:10|32650.7|32509.7|32659.5|32518.5|32660.6|32519.6|32649.6|32508.6|21
1626184820000|2021-07-13 14:00:20|32657.9|32516.9|32660.1|32519.1|32660.1|32519.1|32657.9|32516.9|13
1626184830000|2021-07-13 14:00:30|32660.5|32519.5|32659.7|32518.7|32665.3|32524.3|32659|32518|23
1626184840000|2021-07-13 14:00:40|32660.4|32519.4|32678.6|32537.6|32682|32541|32660.4|32519.4|20
1626184850000|2021-07-13 14:00:50|32678.7|32537.7|32683.2|32542.2|32684.9|32543.9|32670.1|32529.1|18
1626184860000|2021-07-13 14:01:00|32683|32542|32683|32542|32684.4|32543.4|32683|32542|17
1626184870000|2021-07-13 14:01:10|32685.4|32544.4|32673.6|32532.6|32685.5|32544.5|32673.6|32532.6|23
1626184880000|2021-07-13 14:01:20|32673.7|32532.7|32654.3|32513.3|32673.7|32532.7|32653.7|32512.7|34
1626184890000|2021-07-13 14:01:30|32655.7|32514.7|32653.2|32512.2|32657.6|32516.6|32653.2|32512.2|30
1626184900000|2021-07-13 14:01:40|32651.6|32510.6|32642.2|32501.2|32651.6|32510.6|32641.4|32500.4|29
1626184910000|2021-07-13 14:01:50|32641.4|32500.4|32633.2|32492.2|32642.1|32501.1|32632.3|32491.3|29
1626184920000|2021-07-13 14:02:00|32630.5|32489.5|32627.7|32486.7|32632.3|32491.3|32627.7|32486.7|17
1626184930000|2021-07-13 14:02:10|32625.6|32484.6|32604.3|32463.3|32625.6|32484.6|32603.6|32462.6|34
1626184940000|2021-07-13 14:02:20|32605.5|32464.5|32599|32458|32605.5|32464.5|32599|32458|26
1626184950000|2021-07-13 14:02:30|32598.6|32457.6|32583.3|32442.3|32599.4|32458.4|32582.3|32441.3|28
1626184960000|2021-07-13 14:02:40|32582.6|32441.6|32579.7|32438.7|32587.4|32446.4|32578.5|32437.5|30
1626184970000|2021-07-13 14:02:50|32579.8|32438.8|32573.7|32432.7|32580|32439|32573.7|32432.7|19
1626184980000|2021-07-13 14:03:00|32573.8|32432.8|32574.9|32433.9|32577.3|32436.3|32573.5|32432.5|31
1626184990000|2021-07-13 14:03:10|32575.4|32434.4|32570.2|32429.2|32575.4|32434.4|32570.2|32429.2|17
1626185000000|2021-07-13 14:03:20|32570.1|32429.1|32564.8|32423.8|32570.2|32429.2|32564.8|32423.8|20
1626185010000|2021-07-13 14:03:30|32565.7|32424.7|32565.4|32424.4|32567|32426|32564|32423|19
1626185020000|2021-07-13 14:03:40|32565|32424|32565|32424|32565.9|32424.9|32564.1|32423.1|12
1626185030000|2021-07-13 14:03:50|32565.7|32424.7|32568.9|32427.9|32574.9|32433.9|32565.7|32424.7|24
1626185040000|2021-07-13 14:04:00|32567.6|32426.6|32563.3|32422.3|32567.6|32426.6|32563.2|32422.2|13
1626185050000|2021-07-13 14:04:10|32564|32423|32560.2|32419.2|32564.1|32423.1|32560.2|32419.2|15
1626185060000|2021-07-13 14:04:20|32560.1|32419.1|32550.9|32409.9|32560.1|32419.1|32550.9|32409.9|19
1626185070000|2021-07-13 14:04:30|32550.7|32409.7|32548.3|32407.3|32550.7|32409.7|32542.7|32401.7|24
1626185080000|2021-07-13 14:04:40|32549|32408|32542.7|32401.7|32550.9|32409.9|32541|32400|21
1626185090000|2021-07-13 14:04:50|32543.1|32402.1|32547.9|32406.9|32547.9|32406.9|32541.9|32400.9|15
1626185100000|2021-07-13 14:05:00|32547.6|32406.6|32546.3|32405.3|32547.6|32406.6|32545.3|32404.3|21
1626185110000|2021-07-13 14:05:10|32546.7|32405.7|32544|32403|32546.7|32405.7|32543.5|32402.5|19
1626185120000|2021-07-13 14:05:20|32543.8|32402.8|32544|32403|32547.4|32406.4|32543.1|32402.1|19
1626185130000|2021-07-13 14:05:30|32544.1|32403.1|32538.4|32397.4|32544.1|32403.1|32537.9|32396.9|23
1626185140000|2021-07-13 14:05:40|32538.1|32397.1|32537.4|32396.4|32538.6|32397.6|32536.2|32395.2|13
1626185150000|2021-07-13 14:05:50|32538.3|32397.3|32537.6|32396.6|32538.8|32397.8|32536.7|32395.7|12
1626185160000|2021-07-13 14:06:00|32537.7|32396.7|32540.1|32399.1|32543.4|32402.4|32537.2|32396.2|17
1626185170000|2021-07-13 14:06:10|32540.2|32399.2|32549|32408|32549.2|32408.2|32540.2|32399.2|16
1626185180000|2021-07-13 14:06:20|32548.6|32407.6|32564.8|32423.8|32565.3|32424.3|32548.2|32407.2|32
1626185190000|2021-07-13 14:06:30|32564.6|32423.6|32590.7|32449.7|32592.1|32451.1|32564.6|32423.6|23
1626185200000|2021-07-13 14:06:40|32589.8|32448.8|32587|32446|32590.2|32449.2|32586.9|32445.9|22
1626185210000|2021-07-13 14:06:50|32586.1|32445.1|32573.4|32432.4|32586.1|32445.1|32572.3|32431.3|22
1626185220000|2021-07-13 14:07:00|32571|32430|32576.7|32435.7|32578.5|32437.5|32569.3|32428.3|26
1626185230000|2021-07-13 14:07:10|32576.4|32435.4|32576.6|32435.6|32578.7|32437.7|32574.9|32433.9|27
1626185240000|2021-07-13 14:07:20|32575.5|32434.5|32580.7|32439.7|32580.7|32439.7|32575.5|32434.5|25
1626185250000|2021-07-13 14:07:30|32580.6|32439.6|32577.4|32436.4|32581.4|32440.4|32576.7|32435.7|24
1626185260000|2021-07-13 14:07:40|32577.2|32436.2|32584|32443|32584.1|32443.1|32577|32436|17
1626185270000|2021-07-13 14:07:50|32583.9|32442.9|32582.7|32441.7|32584.6|32443.6|32582.6|32441.6|15
1626185280000|2021-07-13 14:08:00|32583.4|32442.4|32571.3|32430.3|32583.4|32442.4|32571.3|32430.3|18
1626185290000|2021-07-13 14:08:10|32572.1|32431.1|32565.1|32424.1|32572.1|32431.1|32564|32423|22
1626185300000|2021-07-13 14:08:20|32564.7|32423.7|32561.4|32420.4|32565.4|32424.4|32561.2|32420.2|22
1626185310000|2021-07-13 14:08:30|32558.5|32417.5|32560.3|32419.3|32560.3|32419.3|32558.2|32417.2|27
1626185320000|2021-07-13 14:08:40|32561.2|32420.2|32560.9|32419.9|32561.4|32420.4|32560.9|32419.9|4
1626185330000|2021-07-13 14:08:50|32560.5|32419.5|32560.1|32419.1|32560.6|32419.6|32559.2|32418.2|8
1626185340000|2021-07-13 14:09:00|32559.6|32418.6|32562.6|32421.6|32563|32422|32559.6|32418.6|28
1626185350000|2021-07-13 14:09:10|32562.7|32421.7|32564.2|32423.2|32564.6|32423.6|32562|32421|27
1626185360000|2021-07-13 14:09:20|32563.8|32422.8|32560.4|32419.4|32563.8|32422.8|32560.2|32419.2|20
1626185370000|2021-07-13 14:09:30|32560.5|32419.5|32564.2|32423.2|32564.2|32423.2|32559.9|32418.9|32
1626185380000|2021-07-13 14:09:40|32563.9|32422.9|32560.5|32419.5|32564.2|32423.2|32560.4|32419.4|21
1626185390000|2021-07-13 14:09:50|32561.7|32420.7|32564.1|32423.1|32564.3|32423.3|32560.4|32419.4|22
1626185400000|2021-07-13 14:10:00|32564.2|32423.2|32568.5|32427.5|32569.3|32428.3|32564.2|32423.2|21
1626185410000|2021-07-13 14:10:10|32567.1|32426.1|32577.8|32436.8|32577.8|32436.8|32567.1|32426.1|13
1626185420000|2021-07-13 14:10:20|32577.9|32436.9|32578.1|32437.1|32578.4|32437.4|32577.9|32436.9|7
1626185430000|2021-07-13 14:10:30|32580.3|32439.3|32583|32442|32583|32442|32578.4|32437.4|11
1626185440000|2021-07-13 14:10:40|32582|32441|32582.8|32441.8|32589.6|32448.6|32581.6|32440.6|23
1626185450000|2021-07-13 14:10:50|32582.4|32441.4|32569.8|32428.8|32583.9|32442.9|32566.3|32425.3|26
1626185460000|2021-07-13 14:11:00|32568.2|32427.2|32568.1|32427.1|32571.3|32430.3|32567.7|32426.7|15
1626185470000|2021-07-13 14:11:10|32568|32427|32578.9|32437.9|32578.9|32437.9|32567.3|32426.3|14
1626185480000|2021-07-13 14:11:20|32578.8|32437.8|32596.4|32455.4|32596.4|32455.4|32577.9|32436.9|30
1626185490000|2021-07-13 14:11:30|32595.4|32454.4|32596.3|32455.3|32598.9|32457.9|32595.4|32454.4|31
1626185500000|2021-07-13 14:11:40|32596.6|32455.6|32595.8|32454.8|32598.9|32457.9|32594.5|32453.5|16
1626185510000|2021-07-13 14:11:50|32595|32454|32601.6|32460.6|32601.6|32460.6|32592.9|32451.9|18
1626185520000|2021-07-13 14:12:00|32601.5|32460.5|32597.2|32456.2|32602|32461|32597.2|32456.2|15
1626185530000|2021-07-13 14:12:10|32595.8|32454.8|32593.9|32452.9|32597.6|32456.6|32593.9|32452.9|16
1626185540000|2021-07-13 14:12:20|32593.5|32452.5|32593.3|32452.3|32593.7|32452.7|32593.3|32452.3|7
1626185550000|2021-07-13 14:12:30|32592|32451|32592.4|32451.4|32592.7|32451.7|32591|32450|21
1626185560000|2021-07-13 14:12:40|32592.2|32451.2|32600.8|32459.8|32601.9|32460.9|32592.2|32451.2|25
1626185570000|2021-07-13 14:12:50|32600.9|32459.9|32598.5|32457.5|32600.9|32459.9|32595|32454|21
1626185590000|2021-07-13 14:13:10|32599.1|32458.1|32603.9|32462.9|32603.9|32462.9|32598.6|32457.6|17
1626185600000|2021-07-13 14:13:20|32606.4|32465.4|32615|32474|32615.3|32474.3|32606.4|32465.4|17
1626185610000|2021-07-13 14:13:30|32614.5|32473.5|32606|32465|32615.1|32474.1|32606|32465|17
1626185620000|2021-07-13 14:13:40|32606.3|32465.3|32600|32459|32607.3|32466.3|32600|32459|19
1626185630000|2021-07-13 14:13:50|32600.3|32459.3|32610|32469|32610.3|32469.3|32600.3|32459.3|28
1626185640000|2021-07-13 14:14:00|32609.8|32468.8|32611.4|32470.4|32611.4|32470.4|32609.6|32468.6|13
1626185650000|2021-07-13 14:14:10|32612.7|32471.7|32633.5|32492.5|32633.5|32492.5|32612.7|32471.7|19
1626185660000|2021-07-13 14:14:20|32632.6|32491.6|32625|32484|32632.6|32491.6|32624.7|32483.7|26
1626185670000|2021-07-13 14:14:30|32626.5|32485.5|32628.6|32487.6|32629.3|32488.3|32623.1|32482.1|31
1626185680000|2021-07-13 14:14:40|32626.6|32485.6|32618.5|32477.5|32626.6|32485.6|32615.7|32474.7|23
1626185690000|2021-07-13 14:14:50|32618.2|32477.2|32616.9|32475.9|32618.3|32477.3|32611.7|32470.7|26
1626185700000|2021-07-13 14:15:00|32617.9|32476.9|32617.7|32476.7|32619|32478|32616.8|32475.8|29
1626185710000|2021-07-13 14:15:10|32617.6|32476.6|32608|32467|32617.6|32476.6|32605.4|32464.4|31
1626185720000|2021-07-13 14:15:20|32607.5|32466.5|32617.6|32476.6|32619|32478|32605.6|32464.6|26
1626185730000|2021-07-13 14:15:30|32617.8|32476.8|32622.8|32481.8|32623.3|32482.3|32617.3|32476.3|27
1626185740000|2021-07-13 14:15:40|32623.7|32482.7|32624.3|32483.3|32624.9|32483.9|32623.7|32482.7|10
1626185750000|2021-07-13 14:15:50|32624|32483|32624.6|32483.6|32624.6|32483.6|32623.5|32482.5|17
1626185760000|2021-07-13 14:16:00|32624.4|32483.4|32624.3|32483.3|32624.8|32483.8|32623.9|32482.9|23
1626185770000|2021-07-13 14:16:10|32624.1|32483.1|32586.6|32445.6|32624.4|32483.4|32583.9|32442.9|22
1626185780000|2021-07-13 14:16:20|32582.6|32441.6|32587.4|32446.4|32589.8|32448.8|32582.6|32441.6|20
1626185790000|2021-07-13 14:16:30|32588.2|32447.2|32587.3|32446.3|32588.8|32447.8|32587.3|32446.3|19
1626185800000|2021-07-13 14:16:40|32587.9|32446.9|32580.7|32439.7|32587.9|32446.9|32580.5|32439.5|23
1626185810000|2021-07-13 14:16:50|32581.2|32440.2|32574.8|32433.8|32581.2|32440.2|32574.8|32433.8|26
1626185820000|2021-07-13 14:17:00|32575.7|32434.7|32575|32434|32576.2|32435.2|32574.7|32433.7|20
1626185830000|2021-07-13 14:17:10|32575.4|32434.4|32583.9|32442.9|32584.5|32443.5|32575.4|32434.4|21
1626185840000|2021-07-13 14:17:20|32584|32443|32604.7|32463.7|32608.3|32467.3|32583.5|32442.5|31
1626185850000|2021-07-13 14:17:30|32603.6|32462.6|32595.2|32454.2|32604.4|32463.4|32591.8|32450.8|27
1626185860000|2021-07-13 14:17:40|32595.7|32454.7|32590.5|32449.5|32595.9|32454.9|32590.2|32449.2|27
1626185870000|2021-07-13 14:17:50|32590.4|32449.4|32588.6|32447.6|32590.5|32449.5|32588.4|32447.4|14
1626185880000|2021-07-13 14:18:00|32588.9|32447.9|32587.3|32446.3|32590.4|32449.4|32587.3|32446.3|24
1626185890000|2021-07-13 14:18:10|32588.5|32447.5|32587.6|32446.6|32591.3|32450.3|32587.5|32446.5|24
1626185900000|2021-07-13 14:18:20|32587.3|32446.3|32588.4|32447.4|32588.6|32447.6|32587.3|32446.3|22
1626185910000|2021-07-13 14:18:30|32588.5|32447.5|32590.1|32449.1|32590.3|32449.3|32588.4|32447.4|13
1626185920000|2021-07-13 14:18:40|32589.8|32448.8|32604.5|32463.5|32604.8|32463.8|32589.7|32448.7|21
1626185930000|2021-07-13 14:18:50|32604|32463|32600.3|32459.3|32604.5|32463.5|32600.3|32459.3|15
1626185940000|2021-07-13 14:19:00|32601|32460|32602.4|32461.4|32603.2|32462.2|32601|32460|19
1626185950000|2021-07-13 14:19:10|32602.3|32461.3|32603.5|32462.5|32603.8|32462.8|32599.5|32458.5|18
1626185960000|2021-07-13 14:19:20|32603.2|32462.2|32603|32462|32603.5|32462.5|32601.6|32460.6|12
1626185970000|2021-07-13 14:19:30|32602.6|32461.6|32603.2|32462.2|32603.6|32462.6|32602.5|32461.5|17
1626185980000|2021-07-13 14:19:40|32603.3|32462.3|32604.9|32463.9|32605|32464|32603.3|32462.3|7
1626185990000|2021-07-13 14:19:50|32603.1|32462.1|32595.6|32454.6|32603.1|32462.1|32594.9|32453.9|17
1626186000000|2021-07-13 14:20:00|32594.9|32453.9|32590.5|32449.5|32594.9|32453.9|32587.6|32446.6|20
1626186010000|2021-07-13 14:20:10|32590.8|32449.8|32586.8|32445.8|32591.6|32450.6|32585.4|32444.4|27
1626186020000|2021-07-13 14:20:20|32586.9|32445.9|32586.4|32445.4|32587.1|32446.1|32586.3|32445.3|10
1626186030000|2021-07-13 14:20:30|32586.5|32445.5|32572.6|32431.6|32586.5|32445.5|32571.5|32430.5|33
1626186040000|2021-07-13 14:20:40|32576.1|32435.1|32581.4|32440.4|32585.5|32444.5|32576.1|32435.1|36
1626186050000|2021-07-13 14:20:50|32581.2|32440.2|32560.8|32419.8|32581.2|32440.2|32560.6|32419.6|37
1626186060000|2021-07-13 14:21:00|32559.9|32418.9|32575.1|32434.1|32575.1|32434.1|32558.3|32417.3|19
1626186070000|2021-07-13 14:21:10|32576.5|32435.5|32584.6|32443.6|32588.3|32447.3|32576.5|32435.5|34
1626186080000|2021-07-13 14:21:20|32585.8|32444.8|32565.4|32424.4|32585.8|32444.8|32562.6|32421.6|33
1626186090000|2021-07-13 14:21:30|32565.6|32424.6|32566.4|32425.4|32567.4|32426.4|32565.4|32424.4|34
1626186100000|2021-07-13 14:21:40|32566.1|32425.1|32576.3|32435.3|32576.3|32435.3|32564.5|32423.5|25
1626186110000|2021-07-13 14:21:50|32576.4|32435.4|32585.6|32444.6|32586.2|32445.2|32576.4|32435.4|32
1626186120000|2021-07-13 14:22:00|32585.8|32444.8|32587.6|32446.6|32589.7|32448.7|32585.8|32444.8|25
1626186130000|2021-07-13 14:22:10|32587.4|32446.4|32592.7|32451.7|32593|32452|32587.4|32446.4|27
1626186140000|2021-07-13 14:22:20|32592|32451|32591.7|32450.7|32593.1|32452.1|32591.7|32450.7|22
1626186150000|2021-07-13 14:22:30|32591.4|32450.4|32585.4|32444.4|32591.8|32450.8|32585.1|32444.1|25
1626186160000|2021-07-13 14:22:40|32585.3|32444.3|32584|32443|32587.3|32446.3|32580.6|32439.6|29
1626186170000|2021-07-13 14:22:50|32584.2|32443.2|32583.3|32442.3|32586.5|32445.5|32583.3|32442.3|30
1626186180000|2021-07-13 14:23:00|32583.6|32442.6|32592.8|32451.8|32594.1|32453.1|32582.9|32441.9|34
1626186190000|2021-07-13 14:23:10|32591.8|32450.8|32587.2|32446.2|32592.8|32451.8|32585.9|32444.9|24
1626186200000|2021-07-13 14:23:20|32587.8|32446.8|32586.2|32445.2|32588.8|32447.8|32586.2|32445.2|14
1626186210000|2021-07-13 14:23:30|32586.1|32445.1|32581.7|32440.7|32591.2|32450.2|32581.2|32440.2|23
1626186220000|2021-07-13 14:23:40|32579.7|32438.7|32578.9|32437.9|32580|32439|32574.5|32433.5|30
1626186230000|2021-07-13 14:23:50|32576.3|32435.3|32577.1|32436.1|32578.5|32437.5|32575.6|32434.6|16
1626186240000|2021-07-13 14:24:00|32578.4|32437.4|32571.9|32430.9|32578.4|32437.4|32571.9|32430.9|20
1626186250000|2021-07-13 14:24:10|32571.6|32430.6|32571.2|32430.2|32572.8|32431.8|32571.2|32430.2|12
1626186260000|2021-07-13 14:24:20|32570.8|32429.8|32572.9|32431.9|32572.9|32431.9|32570.8|32429.8|11
1626186270000|2021-07-13 14:24:30|32573.6|32432.6|32579.7|32438.7|32579.7|32438.7|32573.6|32432.6|20
1626186280000|2021-07-13 14:24:40|32579.8|32438.8|32575.8|32434.8|32581.2|32440.2|32575.7|32434.7|17
1626186290000|2021-07-13 14:24:50|32575.9|32434.9|32572.8|32431.8|32575.9|32434.9|32572.8|32431.8|9
1626186300000|2021-07-13 14:25:00|32571.8|32430.8|32572.8|32431.8|32573|32432|32571.8|32430.8|4
1626186310000|2021-07-13 14:25:10|32572.7|32431.7|32580.1|32439.1|32581.7|32440.7|32572.7|32431.7|23
1626186320000|2021-07-13 14:25:20|32579.6|32438.6|32588.2|32447.2|32596.2|32455.2|32579.6|32438.6|21
1626186330000|2021-07-13 14:25:30|32585.2|32444.2|32584.6|32443.6|32587.7|32446.7|32584.6|32443.6|8
1626186340000|2021-07-13 14:25:40|32587|32446|32586.9|32445.9|32587.4|32446.4|32586.6|32445.6|4
1626186350000|2021-07-13 14:25:50|32585.4|32444.4|32581.3|32440.3|32585.6|32444.6|32580.1|32439.1|11
1626186360000|2021-07-13 14:26:00|32581.9|32440.9|32587.2|32446.2|32587.3|32446.3|32577|32436|24
1626186370000|2021-07-13 14:26:10|32587.8|32446.8|32589.2|32448.2|32589.4|32448.4|32586.4|32445.4|16
1626186380000|2021-07-13 14:26:20|32589.1|32448.1|32579.9|32438.9|32592.2|32451.2|32579.9|32438.9|20
1626186390000|2021-07-13 14:26:30|32579.4|32438.4|32580.8|32439.8|32580.8|32439.8|32579.4|32438.4|7
1626186400000|2021-07-13 14:26:40|32580.2|32439.2|32583|32442|32584.3|32443.3|32577.9|32436.9|14
1626186410000|2021-07-13 14:26:50|32582|32441|32588.3|32447.3|32588.3|32447.3|32579.4|32438.4|24
1626186420000|2021-07-13 14:27:00|32584.6|32443.6|32578.8|32437.8|32585.6|32444.6|32578.8|32437.8|16
1626186430000|2021-07-13 14:27:10|32578|32437|32578.8|32437.8|32580.9|32439.9|32578|32437|22
1626186440000|2021-07-13 14:27:20|32579|32438|32580.6|32439.6|32581.1|32440.1|32578.2|32437.2|24
1626186450000|2021-07-13 14:27:30|32580.3|32439.3|32582.9|32441.9|32582.9|32441.9|32578.2|32437.2|23
1626186460000|2021-07-13 14:27:40|32582.6|32441.6|32593.3|32452.3|32593.3|32452.3|32582.6|32441.6|16
1626186470000|2021-07-13 14:27:50|32593.4|32452.4|32592.8|32451.8|32593.9|32452.9|32592.8|32451.8|10
1626186480000|2021-07-13 14:28:00|32593.1|32452.1|32597.3|32456.3|32597.3|32456.3|32592|32451|13
1626186490000|2021-07-13 14:28:10|32597.9|32456.9|32596.1|32455.1|32600.4|32459.4|32592.9|32451.9|17
1626186500000|2021-07-13 14:28:20|32595.8|32454.8|32595.4|32454.4|32595.8|32454.8|32591.2|32450.2|18
1626186510000|2021-07-13 14:28:30|32594.6|32453.6|32591.6|32450.6|32595|32454|32591.4|32450.4|27
1626186520000|2021-07-13 14:28:40|32592.4|32451.4|32595.2|32454.2|32596.7|32455.7|32592.1|32451.1|32
1626186530000|2021-07-13 14:28:50|32595.1|32454.1|32590.4|32449.4|32596.4|32455.4|32589.1|32448.1|21
1626186540000|2021-07-13 14:29:00|32590.6|32449.6|32590.2|32449.2|32591.8|32450.8|32590|32449|16
1626186550000|2021-07-13 14:29:10|32590.4|32449.4|32588.6|32447.6|32590.9|32449.9|32588.6|32447.6|15
1626186560000|2021-07-13 14:29:20|32588.5|32447.5|32584.4|32443.4|32588.5|32447.5|32580.9|32439.9|28
1626186570000|2021-07-13 14:29:30|32585.7|32444.7|32575.8|32434.8|32585.7|32444.7|32575.8|32434.8|29
1626186580000|2021-07-13 14:29:40|32573.6|32432.6|32577|32436|32578|32437|32570.6|32429.6|24
1626186590000|2021-07-13 14:29:50|32577.1|32436.1|32577.8|32436.8|32582.1|32441.1|32577|32436|28
1626186600000|2021-07-13 14:30:00|32577.6|32436.6|32579.8|32438.8|32581.7|32440.7|32574.5|32433.5|36
1626186610000|2021-07-13 14:30:10|32579.7|32438.7|32607.2|32466.2|32607.2|32466.2|32575.3|32434.3|30
1626186620000|2021-07-13 14:30:20|32606.5|32465.5|32614.2|32473.2|32614.2|32473.2|32605.5|32464.5|19
1626186630000|2021-07-13 14:30:30|32616.2|32475.2|32612.9|32471.9|32622.3|32481.3|32606.2|32465.2|33
1626186640000|2021-07-13 14:30:40|32616.7|32475.7|32613.3|32472.3|32620.8|32479.8|32612.2|32471.2|33
1626186650000|2021-07-13 14:30:50|32612.9|32471.9|32608.7|32467.7|32615.4|32474.4|32608.2|32467.2|32
1626186660000|2021-07-13 14:31:00|32609|32468|32611|32470|32612.3|32471.3|32609|32468|33
1626186670000|2021-07-13 14:31:10|32611.1|32470.1|32609.5|32468.5|32612.3|32471.3|32609.5|32468.5|8
1626186680000|2021-07-13 14:31:20|32609.4|32468.4|32610.6|32469.6|32610.6|32469.6|32606.8|32465.8|19
1626186690000|2021-07-13 14:31:30|32610.7|32469.7|32602.9|32461.9|32613.8|32472.8|32602.9|32461.9|10
1626186700000|2021-07-13 14:31:40|32602.4|32461.4|32593.3|32452.3|32602.7|32461.7|32591.2|32450.2|28
1626186710000|2021-07-13 14:31:50|32593.2|32452.2|32591.1|32450.1|32594.2|32453.2|32590.6|32449.6|25
1626186720000|2021-07-13 14:32:00|32591.3|32450.3|32585.2|32444.2|32591.3|32450.3|32585.2|32444.2|21
1626186730000|2021-07-13 14:32:10|32585.1|32444.1|32590.4|32449.4|32594.7|32453.7|32585.1|32444.1|31
1626186740000|2021-07-13 14:32:20|32590.2|32449.2|32584.7|32443.7|32590.5|32449.5|32582.5|32441.5|31
1626186750000|2021-07-13 14:32:30|32582.6|32441.6|32583.9|32442.9|32586.2|32445.2|32581.9|32440.9|27
1626186760000|2021-07-13 14:32:40|32584.1|32443.1|32598.3|32457.3|32600.9|32459.9|32583.3|32442.3|30
1626186770000|2021-07-13 14:32:50|32598.7|32457.7|32595.7|32454.7|32598.7|32457.7|32594.9|32453.9|30
1626186780000|2021-07-13 14:33:00|32594.9|32453.9|32602.6|32461.6|32602.6|32461.6|32594.5|32453.5|25
1626186790000|2021-07-13 14:33:10|32602.9|32461.9|32627.4|32486.4|32633|32492|32602.9|32461.9|31
1626186800000|2021-07-13 14:33:20|32628.1|32487.1|32625.6|32484.6|32632.1|32491.1|32625.5|32484.5|30
1626186810000|2021-07-13 14:33:30|32627|32486|32636.7|32495.7|32638.1|32497.1|32627|32486|34
1626186820000|2021-07-13 14:33:40|32636.1|32495.1|32642.2|32501.2|32642.2|32501.2|32635.6|32494.6|30
1626186830000|2021-07-13 14:33:50|32642.6|32501.6|32644.2|32503.2|32644.2|32503.2|32642.2|32501.2|10
1626186840000|2021-07-13 14:34:00|32642.5|32501.5|32642.9|32501.9|32644.1|32503.1|32641.1|32500.1|9
1626186850000|2021-07-13 14:34:10|32642.6|32501.6|32641.8|32500.8|32642.6|32501.6|32641.7|32500.7|5
1626186860000|2021-07-13 14:34:20|32641.7|32500.7|32630.3|32489.3|32641.7|32500.7|32630.1|32489.1|16
1626186870000|2021-07-13 14:34:30|32629.7|32488.7|32631.7|32490.7|32632.5|32491.5|32627.2|32486.2|10
1626186880000|2021-07-13 14:34:40|32634.1|32493.1|32629.6|32488.6|32637.6|32496.6|32629.6|32488.6|6
1626186890000|2021-07-13 14:34:50|32630.7|32489.7|32632.1|32491.1|32632.8|32491.8|32630.1|32489.1|10
1626186900000|2021-07-13 14:35:00|32632.3|32491.3|32639.3|32498.3|32641.9|32500.9|32632.3|32491.3|28
1626186910000|2021-07-13 14:35:10|32637.5|32496.5|32629.4|32488.4|32638.2|32497.2|32628.4|32487.4|19
1626186920000|2021-07-13 14:35:20|32628|32487|32630.9|32489.9|32631.1|32490.1|32626.5|32485.5|18
1626186930000|2021-07-13 14:35:30|32631.1|32490.1|32646.8|32505.8|32646.8|32505.8|32631.1|32490.1|22
1626186940000|2021-07-13 14:35:40|32647.7|32506.7|32662.1|32521.1|32662.1|32521.1|32647.4|32506.4|20
1626186950000|2021-07-13 14:35:50|32663|32522|32677|32536|32677|32536|32663|32522|26
1626186960000|2021-07-13 14:36:00|32676.9|32535.9|32675.4|32534.4|32677.5|32536.5|32673.3|32532.3|16
1626186970000|2021-07-13 14:36:10|32675.9|32534.9|32686.9|32545.9|32686.9|32545.9|32675.7|32534.7|17
1626186980000|2021-07-13 14:36:20|32687.4|32546.4|32684.4|32543.4|32687.4|32546.4|32683.7|32542.7|13
1626186990000|2021-07-13 14:36:30|32683.9|32542.9|32686|32545|32687.1|32546.1|32683.9|32542.9|15
1626187000000|2021-07-13 14:36:40|32686.5|32545.5|32675.9|32534.9|32686.5|32545.5|32674.9|32533.9|24
1626187010000|2021-07-13 14:36:50|32676.2|32535.2|32680.5|32539.5|32688.3|32547.3|32676.2|32535.2|31
1626187020000|2021-07-13 14:37:00|32680.9|32539.9|32673.5|32532.5|32681.2|32540.2|32672.5|32531.5|26
1626187030000|2021-07-13 14:37:10|32674.2|32533.2|32677.2|32536.2|32677.2|32536.2|32673.5|32532.5|19
1626187040000|2021-07-13 14:37:20|32677.8|32536.8|32671.3|32530.3|32678.6|32537.6|32671.3|32530.3|23
1626187050000|2021-07-13 14:37:30|32667.2|32526.2|32669.3|32528.3|32669.8|32528.8|32664|32523|30
1626187060000|2021-07-13 14:37:40|32669.2|32528.2|32666.5|32525.5|32670.2|32529.2|32663.4|32522.4|27
1626187070000|2021-07-13 14:37:50|32666.4|32525.4|32661.2|32520.2|32666.9|32525.9|32661.2|32520.2|30
1626187080000|2021-07-13 14:38:00|32661|32520|32657.5|32516.5|32661|32520|32656|32515|22
1626187090000|2021-07-13 14:38:10|32657.6|32516.6|32658.1|32517.1|32658.2|32517.2|32656.3|32515.3|15
1626187100000|2021-07-13 14:38:20|32658.2|32517.2|32656.6|32515.6|32658.2|32517.2|32656.6|32515.6|21
1626187110000|2021-07-13 14:38:30|32653.9|32512.9|32654.8|32513.8|32655.4|32514.4|32649.3|32508.3|17
1626187120000|2021-07-13 14:38:40|32655.5|32514.5|32655.3|32514.3|32658|32517|32654|32513|20
1626187130000|2021-07-13 14:38:50|32655.8|32514.8|32655.8|32514.8|32657.9|32516.9|32654.5|32513.5|19
1626187140000|2021-07-13 14:39:00|32656.4|32515.4|32655|32514|32656.4|32515.4|32653.6|32512.6|19
1626187150000|2021-07-13 14:39:10|32653.8|32512.8|32652.1|32511.1|32655|32514|32652|32511|21
1626187160000|2021-07-13 14:39:20|32652|32511|32652.9|32511.9|32654.1|32513.1|32652|32511|12
1626187170000|2021-07-13 14:39:30|32652.4|32511.4|32654.1|32513.1|32654.1|32513.1|32652.4|32511.4|5
1626187180000|2021-07-13 14:39:40|32653.5|32512.5|32655.6|32514.6|32655.8|32514.8|32652.3|32511.3|23
1626187190000|2021-07-13 14:39:50|32655|32514|32659.9|32518.9|32660.2|32519.2|32654.9|32513.9|17
1626187200000|2021-07-13 14:40:00|32659.8|32518.8|32663.5|32522.5|32664.5|32523.5|32659.2|32518.2|32
1626187210000|2021-07-13 14:40:10|32663.8|32522.8|32656.9|32515.9|32665.5|32524.5|32656.4|32515.4|26
1626187220000|2021-07-13 14:40:20|32656.6|32515.6|32655.2|32514.2|32657.6|32516.6|32654.4|32513.4|15
1626187230000|2021-07-13 14:40:30|32654.8|32513.8|32652.5|32511.5|32655.1|32514.1|32652.5|32511.5|10
1626187240000|2021-07-13 14:40:40|32652.3|32511.3|32646.4|32505.4|32652.5|32511.5|32645.2|32504.2|14
1626187250000|2021-07-13 14:40:50|32647|32506|32645.1|32504.1|32647|32506|32642|32501|11
1626187260000|2021-07-13 14:41:00|32644|32503|32642.7|32501.7|32644.5|32503.5|32642.7|32501.7|12
1626187270000|2021-07-13 14:41:10|32642.4|32501.4|32642.7|32501.7|32644|32503|32640|32499|24
1626187280000|2021-07-13 14:41:20|32642.3|32501.3|32642.4|32501.4|32643.1|32502.1|32640.1|32499.1|19
1626187290000|2021-07-13 14:41:30|32642.6|32501.6|32642.1|32501.1|32645.6|32504.6|32640.4|32499.4|14
1626187300000|2021-07-13 14:41:40|32642|32501|32639.7|32498.7|32642.6|32501.6|32639.7|32498.7|14
1626187310000|2021-07-13 14:41:50|32642.3|32501.3|32642.8|32501.8|32649.7|32508.7|32642.1|32501.1|26
1626187320000|2021-07-13 14:42:00|32643.9|32502.9|32643.6|32502.6|32644.3|32503.3|32643.2|32502.2|26
1626187330000|2021-07-13 14:42:10|32643.5|32502.5|32639|32498|32643.5|32502.5|32638.4|32497.4|16
1626187340000|2021-07-13 14:42:20|32638.8|32497.8|32638.6|32497.6|32639.3|32498.3|32638.6|32497.6|15
1626187350000|2021-07-13 14:42:30|32638.7|32497.7|32638.6|32497.6|32638.7|32497.7|32638.6|32497.6|2
1626187380000|2021-07-13 14:43:00|32637.6|32496.6|32637.6|32496.6|32637.6|32496.6|32637.6|32496.6|1
1626187390000|2021-07-13 14:43:10|32630.9|32489.9|32634|32493|32637.6|32496.6|32630.9|32489.9|24
1626187400000|2021-07-13 14:43:20|32633.3|32492.3|32638.8|32497.8|32638.8|32497.8|32631|32490|13
1626187410000|2021-07-13 14:43:30|32637.3|32496.3|32637.8|32496.8|32639.4|32498.4|32636.7|32495.7|17
1626187420000|2021-07-13 14:43:40|32637.6|32496.6|32636.9|32495.9|32639|32498|32635.5|32494.5|15
1626187430000|2021-07-13 14:43:50|32636.7|32495.7|32635.4|32494.4|32638|32497|32635.3|32494.3|10
1626187440000|2021-07-13 14:44:00|32634.9|32493.9|32635.7|32494.7|32636.5|32495.5|32633.8|32492.8|22
1626187450000|2021-07-13 14:44:10|32636.4|32495.4|32636.9|32495.9|32636.9|32495.9|32634.5|32493.5|10
1626187460000|2021-07-13 14:44:20|32637.4|32496.4|32636.9|32495.9|32637.4|32496.4|32635.9|32494.9|8
1626187470000|2021-07-13 14:44:30|32637.4|32496.4|32635.9|32494.9|32637.4|32496.4|32635.9|32494.9|6
1626187480000|2021-07-13 14:44:40|32636.9|32495.9|32636.8|32495.8|32637|32496|32636.8|32495.8|4
1626187490000|2021-07-13 14:44:50|32637|32496|32636.8|32495.8|32637|32496|32636.8|32495.8|2
1626187500000|2021-07-13 14:45:00|32638.2|32497.2|32643.1|32502.1|32644.5|32503.5|32636.4|32495.4|15
1626187510000|2021-07-13 14:45:10|32643.6|32502.6|32637.6|32496.6|32644.6|32503.6|32637.6|32496.6|9
1626187520000|2021-07-13 14:45:20|32637.7|32496.7|32638.8|32497.8|32638.8|32497.8|32637.6|32496.6|7
1626187530000|2021-07-13 14:45:30|32641.2|32500.2|32643.6|32502.6|32645.5|32504.5|32641.2|32500.2|10
1626187540000|2021-07-13 14:45:40|32643.7|32502.7|32643.2|32502.2|32643.8|32502.8|32642.8|32501.8|7
1626187550000|2021-07-13 14:45:50|32643.3|32502.3|32645.9|32504.9|32646.9|32505.9|32643.3|32502.3|11
1626187560000|2021-07-13 14:46:00|32646.6|32505.6|32650.1|32509.1|32653.6|32512.6|32646.1|32505.1|19
1626187570000|2021-07-13 14:46:10|32649.9|32508.9|32648.5|32507.5|32650.1|32509.1|32646.7|32505.7|14
1626187580000|2021-07-13 14:46:20|32648.3|32507.3|32648.7|32507.7|32650.1|32509.1|32646.1|32505.1|18
1626187590000|2021-07-13 14:46:30|32648.6|32507.6|32641.9|32500.9|32648.7|32507.7|32641.9|32500.9|22
1626187600000|2021-07-13 14:46:40|32640.8|32499.8|32643.9|32502.9|32643.9|32502.9|32640.8|32499.8|9
1626187610000|2021-07-13 14:46:50|32643.5|32502.5|32645|32504|32645|32504|32643.5|32502.5|6
1626187620000|2021-07-13 14:47:00|32644.9|32503.9|32647.2|32506.2|32647.8|32506.8|32644.8|32503.8|9
1626187630000|2021-07-13 14:47:10|32646.1|32505.1|32646.5|32505.5|32646.8|32505.8|32646.1|32505.1|3
1626187640000|2021-07-13 14:47:20|32646.4|32505.4|32659.4|32518.4|32659.4|32518.4|32646.1|32505.1|18
1626187650000|2021-07-13 14:47:30|32659.5|32518.5|32654.8|32513.8|32669.2|32528.2|32654.6|32513.6|18
1626187660000|2021-07-13 14:47:40|32652.9|32511.9|32657.4|32516.4|32657.4|32516.4|32652.1|32511.1|16
1626187670000|2021-07-13 14:47:50|32656|32515|32656.6|32515.6|32656.6|32515.6|32655.2|32514.2|10
1626187680000|2021-07-13 14:48:00|32655.8|32514.8|32657.7|32516.7|32659.6|32518.6|32655.8|32514.8|18
1626187690000|2021-07-13 14:48:10|32656.8|32515.8|32649.3|32508.3|32658.3|32517.3|32644.2|32503.2|28
1626187700000|2021-07-13 14:48:20|32647.7|32506.7|32645.6|32504.6|32648.2|32507.2|32644.7|32503.7|11
1626187710000|2021-07-13 14:48:30|32645.7|32504.7|32644|32503|32645.7|32504.7|32643.1|32502.1|9
1626187720000|2021-07-13 14:48:40|32643.4|32502.4|32644|32503|32644|32503|32643.4|32502.4|2
1626187730000|2021-07-13 14:48:50|32643.7|32502.7|32643.6|32502.6|32643.7|32502.7|32643.4|32502.4|3
1626187740000|2021-07-13 14:49:00|32643.4|32502.4|32642.3|32501.3|32643.4|32502.4|32641.6|32500.6|8
1626187750000|2021-07-13 14:49:10|32643.1|32502.1|32644.5|32503.5|32644.5|32503.5|32641.4|32500.4|8
1626187760000|2021-07-13 14:49:20|32644.8|32503.8|32643.6|32502.6|32644.8|32503.8|32643.1|32502.1|13
1626187770000|2021-07-13 14:49:30|32644.2|32503.2|32644.3|32503.3|32645.2|32504.2|32644|32503|10
1626187780000|2021-07-13 14:49:40|32644.1|32503.1|32644.6|32503.6|32647.2|32506.2|32643.1|32502.1|25
1626187790000|2021-07-13 14:49:50|32644.8|32503.8|32644.9|32503.9|32645.2|32504.2|32644.5|32503.5|14
1626187800000|2021-07-13 14:50:00|32644.4|32503.4|32640.3|32499.3|32644.4|32503.4|32640.2|32499.2|17
1626187810000|2021-07-13 14:50:10|32640.2|32499.2|32640.3|32499.3|32640.8|32499.8|32640|32499|12
1626187820000|2021-07-13 14:50:20|32640.1|32499.1|32639.2|32498.2|32640.7|32499.7|32637.9|32496.9|11
1626187830000|2021-07-13 14:50:30|32639.1|32498.1|32635.9|32494.9|32639.1|32498.1|32635.9|32494.9|18
1626187840000|2021-07-13 14:50:40|32636.3|32495.3|32636.7|32495.7|32636.7|32495.7|32636.3|32495.3|2
1626187850000|2021-07-13 14:50:50|32635.9|32494.9|32634.9|32493.9|32636.7|32495.7|32634.9|32493.9|6
1626187860000|2021-07-13 14:51:00|32633.4|32492.4|32634.1|32493.1|32634.4|32493.4|32633.1|32492.1|9
1626187870000|2021-07-13 14:51:10|32634.2|32493.2|32634.4|32493.4|32634.5|32493.5|32634.2|32493.2|3
1626187880000|2021-07-13 14:51:20|32634.7|32493.7|32633.8|32492.8|32634.8|32493.8|32633.8|32492.8|5
1626187890000|2021-07-13 14:51:30|32633.6|32492.6|32633.2|32492.2|32633.6|32492.6|32633.2|32492.2|4
1626187900000|2021-07-13 14:51:40|32633.1|32492.1|32633.1|32492.1|32633.1|32492.1|32633.1|32492.1|1
1626187910000|2021-07-13 14:51:50|32633.7|32492.7|32639|32498|32639|32498|32632.1|32491.1|14
1626187920000|2021-07-13 14:52:00|32637.8|32496.8|32629.8|32488.8|32640.6|32499.6|32629.8|32488.8|30
1626187930000|2021-07-13 14:52:10|32628.9|32487.9|32627.1|32486.1|32631.6|32490.6|32625.1|32484.1|26
1626187940000|2021-07-13 14:52:20|32627.2|32486.2|32626.8|32485.8|32628|32487|32624.6|32483.6|23
1626187950000|2021-07-13 14:52:30|32627.2|32486.2|32625.6|32484.6|32627.2|32486.2|32624.4|32483.4|13
1626187960000|2021-07-13 14:52:40|32625.8|32484.8|32629.9|32488.9|32632.1|32491.1|32625.8|32484.8|14
1626187970000|2021-07-13 14:52:50|32629.4|32488.4|32627.4|32486.4|32629.4|32488.4|32625.4|32484.4|11
1626187980000|2021-07-13 14:53:00|32627.2|32486.2|32626.4|32485.4|32627.5|32486.5|32626.4|32485.4|14
1626187990000|2021-07-13 14:53:10|32626.6|32485.6|32619|32478|32627.1|32486.1|32619|32478|22
1626188000000|2021-07-13 14:53:20|32617.9|32476.9|32610.3|32469.3|32618.4|32477.4|32610|32469|21
1626188010000|2021-07-13 14:53:30|32611.1|32470.1|32612.2|32471.2|32612.4|32471.4|32610|32469|14
1626188020000|2021-07-13 14:53:40|32612.1|32471.1|32611|32470|32613.2|32472.2|32610.7|32469.7|17
1626188030000|2021-07-13 14:53:50|32612.9|32471.9|32610.2|32469.2|32612.9|32471.9|32610.2|32469.2|13
1626188040000|2021-07-13 14:54:00|32609.7|32468.7|32607.1|32466.1|32611.1|32470.1|32607.1|32466.1|13
1626188050000|2021-07-13 14:54:10|32606.7|32465.7|32604.5|32463.5|32607.5|32466.5|32603.4|32462.4|29
1626188060000|2021-07-13 14:54:20|32604.2|32463.2|32601.9|32460.9|32604.2|32463.2|32601.9|32460.9|21
1626188070000|2021-07-13 14:54:30|32602|32461|32602.5|32461.5|32603|32462|32602|32461|12
1626188080000|2021-07-13 14:54:40|32602.4|32461.4|32601.4|32460.4|32602.5|32461.5|32601.4|32460.4|11
1626188090000|2021-07-13 14:54:50|32601.1|32460.1|32601.3|32460.3|32602.4|32461.4|32599.2|32458.2|31
1626188100000|2021-07-13 14:55:00|32601.7|32460.7|32600.9|32459.9|32601.7|32460.7|32599.2|32458.2|29
1626188110000|2021-07-13 14:55:10|32600.1|32459.1|32602.6|32461.6|32608.9|32467.9|32596.2|32455.2|32
1626188120000|2021-07-13 14:55:20|32602.4|32461.4|32599.1|32458.1|32603.1|32462.1|32596.9|32455.9|34
1626188130000|2021-07-13 14:55:30|32599|32458|32599.4|32458.4|32602|32461|32597.2|32456.2|21
1626188140000|2021-07-13 14:55:40|32602.4|32461.4|32602.4|32461.4|32603.1|32462.1|32599.4|32458.4|22
1626188150000|2021-07-13 14:55:50|32602.7|32461.7|32603.6|32462.6|32603.6|32462.6|32600|32459|28
1626188160000|2021-07-13 14:56:00|32603.7|32462.7|32601.1|32460.1|32603.7|32462.7|32601.1|32460.1|30
1626188170000|2021-07-13 14:56:10|32601|32460|32609.9|32468.9|32609.9|32468.9|32600.9|32459.9|21
1626188180000|2021-07-13 14:56:20|32610.5|32469.5|32612.4|32471.4|32612.8|32471.8|32609.7|32468.7|14
1626188190000|2021-07-13 14:56:30|32613.9|32472.9|32621.1|32480.1|32622.5|32481.5|32612.7|32471.7|20
1626188200000|2021-07-13 14:56:40|32621.4|32480.4|32620.2|32479.2|32621.4|32480.4|32618.9|32477.9|25
1626188210000|2021-07-13 14:56:50|32620.3|32479.3|32620.4|32479.4|32620.6|32479.6|32618.5|32477.5|25
1626188220000|2021-07-13 14:57:00|32620.3|32479.3|32628.6|32487.6|32628.6|32487.6|32619.4|32478.4|20
1626188230000|2021-07-13 14:57:10|32628.9|32487.9|32630.7|32489.7|32630.7|32489.7|32628.9|32487.9|17
1626188240000|2021-07-13 14:57:20|32631.2|32490.2|32635.2|32494.2|32636|32495|32631.2|32490.2|9
1626188250000|2021-07-13 14:57:30|32636|32495|32635.7|32494.7|32636|32495|32635.7|32494.7|2
1626188260000|2021-07-13 14:57:40|32635.3|32494.3|32624.5|32483.5|32635.3|32494.3|32623.7|32482.7|13
1626188270000|2021-07-13 14:57:50|32625.6|32484.6|32628.5|32487.5|32631.1|32490.1|32624.5|32483.5|17
1626188280000|2021-07-13 14:58:00|32627.7|32486.7|32629.1|32488.1|32629.9|32488.9|32626.7|32485.7|9
1626188290000|2021-07-13 14:58:10|32631|32490|32627.7|32486.7|32631|32490|32625.8|32484.8|28
1626188300000|2021-07-13 14:58:20|32627.9|32486.9|32627.4|32486.4|32628.8|32487.8|32627.4|32486.4|13
1626188310000|2021-07-13 14:58:30|32629.1|32488.1|32628.1|32487.1|32629.7|32488.7|32627.4|32486.4|21
1626188320000|2021-07-13 14:58:40|32628.4|32487.4|32633.7|32492.7|32634.1|32493.1|32627.4|32486.4|24
1626188330000|2021-07-13 14:58:50|32634.6|32493.6|32634.4|32493.4|32634.6|32493.6|32633.7|32492.7|4
1626188340000|2021-07-13 14:59:00|32633.7|32492.7|32633.8|32492.8|32635.4|32494.4|32632.5|32491.5|15
1626188350000|2021-07-13 14:59:10|32635.5|32494.5|32634.8|32493.8|32635.5|32494.5|32633.8|32492.8|18
1626188360000|2021-07-13 14:59:20|32635.4|32494.4|32637.9|32496.9|32637.9|32496.9|32634.7|32493.7|5
1626188370000|2021-07-13 14:59:30|32635.7|32494.7|32637.9|32496.9|32638.3|32497.3|32635.4|32494.4|8
1626188380000|2021-07-13 14:59:40|32637.1|32496.1|32635.3|32494.3|32637.9|32496.9|32635.2|32494.2|7
1626188390000|2021-07-13 14:59:50|32635.2|32494.2|32635.2|32494.2|32636.1|32495.1|32635.1|32494.1|8
1626188400000|2021-07-13 15:00:00|32636.5|32495.5|32634.9|32493.9|32638.7|32497.7|32634.8|32493.8|23
1626188410000|2021-07-13 15:00:10|32635.1|32494.1|32629.7|32488.7|32636.1|32495.1|32629.5|32488.5|25
1626188420000|2021-07-13 15:00:20|32628.6|32487.6|32627.4|32486.4|32629.4|32488.4|32625.7|32484.7|24
1626188430000|2021-07-13 15:00:30|32627.2|32486.2|32626.3|32485.3|32628|32487|32626.3|32485.3|27
1626188440000|2021-07-13 15:00:40|32626.1|32485.1|32620.9|32479.9|32626.1|32485.1|32620.9|32479.9|27
1626188450000|2021-07-13 15:00:50|32621.5|32480.5|32611.1|32470.1|32621.9|32480.9|32610.5|32469.5|30
1626188460000|2021-07-13 15:01:00|32611.4|32470.4|32608.6|32467.6|32611.6|32470.6|32608.5|32467.5|16
1626188470000|2021-07-13 15:01:10|32608.5|32467.5|32609.9|32468.9|32609.9|32468.9|32608|32467|18
1626188480000|2021-07-13 15:01:20|32609.8|32468.8|32612.8|32471.8|32612.8|32471.8|32609.8|32468.8|9
1626188490000|2021-07-13 15:01:30|32612.5|32471.5|32611.9|32470.9|32612.6|32471.6|32608.8|32467.8|23
1626188500000|2021-07-13 15:01:40|32612.6|32471.6|32611.9|32470.9|32614.7|32473.7|32611.8|32470.8|20
1626188510000|2021-07-13 15:01:50|32613|32472|32623|32482|32623|32482|32613|32472|19
1626188520000|2021-07-13 15:02:00|32626.3|32485.3|32630.7|32489.7|32634.8|32493.8|32626.3|32485.3|21
1626188530000|2021-07-13 15:02:10|32634.5|32493.5|32634.6|32493.6|32634.6|32493.6|32631.5|32490.5|18
1626188540000|2021-07-13 15:02:20|32634.2|32493.2|32635.1|32494.1|32635.1|32494.1|32634.2|32493.2|5
1626188550000|2021-07-13 15:02:30|32636|32495|32642.3|32501.3|32645.4|32504.4|32635.9|32494.9|18
1626188560000|2021-07-13 15:02:40|32644.3|32503.3|32642.3|32501.3|32644.3|32503.3|32641.5|32500.5|4
1626188570000|2021-07-13 15:02:50|32641.5|32500.5|32647.1|32506.1|32647.1|32506.1|32640.9|32499.9|21
1626188580000|2021-07-13 15:03:00|32647.2|32506.2|32651.7|32510.7|32653.3|32512.3|32647.2|32506.2|12
1626188590000|2021-07-13 15:03:10|32651.5|32510.5|32653.4|32512.4|32653.4|32512.4|32651.5|32510.5|7
1626188600000|2021-07-13 15:03:20|32653.3|32512.3|32654.2|32513.2|32656.4|32515.4|32653.3|32512.3|17
1626188610000|2021-07-13 15:03:30|32654.3|32513.3|32654.3|32513.3|32654.7|32513.7|32653.9|32512.9|18
1626188620000|2021-07-13 15:03:40|32654|32513|32654.7|32513.7|32654.7|32513.7|32653.6|32512.6|6
1626188630000|2021-07-13 15:03:50|32654.6|32513.6|32654.4|32513.4|32654.8|32513.8|32654|32513|13
1626188640000|2021-07-13 15:04:00|32654.5|32513.5|32655.2|32514.2|32655.3|32514.3|32653.7|32512.7|17
1626188650000|2021-07-13 15:04:10|32655.3|32514.3|32656.2|32515.2|32656.5|32515.5|32654.6|32513.6|20
1626188660000|2021-07-13 15:04:20|32657.5|32516.5|32663.9|32522.9|32664.3|32523.3|32657.5|32516.5|18
1626188670000|2021-07-13 15:04:30|32663.8|32522.8|32663.1|32522.1|32664.1|32523.1|32662.7|32521.7|17
1626188680000|2021-07-13 15:04:40|32663.5|32522.5|32665.3|32524.3|32665.3|32524.3|32662.7|32521.7|16
1626188690000|2021-07-13 15:04:50|32665.8|32524.8|32677.1|32536.1|32679.1|32538.1|32664.9|32523.9|24
1626188700000|2021-07-13 15:05:00|32677.4|32536.4|32676.1|32535.1|32677.4|32536.4|32673.6|32532.6|13
1626188710000|2021-07-13 15:05:10|32676.6|32535.6|32683.3|32542.3|32683.7|32542.7|32675.1|32534.1|21
1626188720000|2021-07-13 15:05:20|32682.6|32541.6|32687.3|32546.3|32687.3|32546.3|32682.6|32541.6|12
1626188730000|2021-07-13 15:05:30|32686.9|32545.9|32687.3|32546.3|32687.3|32546.3|32685.8|32544.8|13
1626188740000|2021-07-13 15:05:40|32687.8|32546.8|32680.9|32539.9|32688|32547|32678.4|32537.4|15
1626188750000|2021-07-13 15:05:50|32681.1|32540.1|32677.2|32536.2|32681.2|32540.2|32677.2|32536.2|19
1626188760000|2021-07-13 15:06:00|32677.4|32536.4|32657.8|32516.8|32677.4|32536.4|32657.8|32516.8|30
1626188770000|2021-07-13 15:06:10|32657.7|32516.7|32654.5|32513.5|32657.7|32516.7|32654.4|32513.4|22
1626188780000|2021-07-13 15:06:20|32654.7|32513.7|32647|32506|32654.7|32513.7|32645.6|32504.6|27
1626188790000|2021-07-13 15:06:30|32646.6|32505.6|32645.6|32504.6|32646.6|32505.6|32643.1|32502.1|24
1626188800000|2021-07-13 15:06:40|32645|32504|32654.6|32513.6|32656.9|32515.9|32645|32504|21
1626188810000|2021-07-13 15:06:50|32654.5|32513.5|32637.8|32496.8|32654.7|32513.7|32637.8|32496.8|17
1626188820000|2021-07-13 15:07:00|32636.4|32495.4|32639.1|32498.1|32641.2|32500.2|32632.8|32491.8|29
1626188830000|2021-07-13 15:07:10|32639.7|32498.7|32644.1|32503.1|32644.8|32503.8|32638.2|32497.2|29
1626188840000|2021-07-13 15:07:20|32643.1|32502.1|32635.1|32494.1|32643.2|32502.2|32634.7|32493.7|31
1626188850000|2021-07-13 15:07:30|32634.9|32493.9|32635.7|32494.7|32638|32497|32634.3|32493.3|29
1626188860000|2021-07-13 15:07:40|32635.5|32494.5|32637.2|32496.2|32637.6|32496.6|32635.3|32494.3|21
1626188870000|2021-07-13 15:07:50|32638.3|32497.3|32651.2|32510.2|32653.3|32512.3|32635.2|32494.2|25
1626188880000|2021-07-13 15:08:00|32651.6|32510.6|32640.9|32499.9|32651.6|32510.6|32640.5|32499.5|14
1626188890000|2021-07-13 15:08:10|32641.1|32500.1|32650.1|32509.1|32650.2|32509.2|32641.1|32500.1|18
1626188900000|2021-07-13 15:08:20|32650.3|32509.3|32651|32510|32651|32510|32646.2|32505.2|27
1626188910000|2021-07-13 15:08:30|32650.1|32509.1|32656.1|32515.1|32656.8|32515.8|32649|32508|25
1626188920000|2021-07-13 15:08:40|32656.6|32515.6|32658.8|32517.8|32663.3|32522.3|32656.2|32515.2|28
1626188930000|2021-07-13 15:08:50|32657.9|32516.9|32661.1|32520.1|32661.1|32520.1|32656.8|32515.8|20
1626188940000|2021-07-13 15:09:00|32662.7|32521.7|32660.9|32519.9|32663.2|32522.2|32660.9|32519.9|25
1626188950000|2021-07-13 15:09:10|32661.4|32520.4|32654.6|32513.6|32662.5|32521.5|32654.6|32513.6|24
1626188960000|2021-07-13 15:09:20|32654.4|32513.4|32652.1|32511.1|32654.4|32513.4|32648.2|32507.2|21
1626188970000|2021-07-13 15:09:30|32651.8|32510.8|32650.4|32509.4|32652.6|32511.6|32649.9|32508.9|27
1626188980000|2021-07-13 15:09:40|32649.8|32508.8|32646.5|32505.5|32649.9|32508.9|32645.6|32504.6|27
1626188990000|2021-07-13 15:09:50|32647|32506|32635.2|32494.2|32648.7|32507.7|32635|32494|28
1626189000000|2021-07-13 15:10:00|32635.1|32494.1|32638.9|32497.9|32643.7|32502.7|32635.1|32494.1|26
1626189010000|2021-07-13 15:10:10|32637.6|32496.6|32633|32492|32638.9|32497.9|32631.2|32490.2|17
1626189020000|2021-07-13 15:10:20|32632.5|32491.5|32631.8|32490.8|32634.1|32493.1|32629.5|32488.5|24
1626189030000|2021-07-13 15:10:30|32631.5|32490.5|32637.6|32496.6|32637.6|32496.6|32631.2|32490.2|21
1626189040000|2021-07-13 15:10:40|32637.7|32496.7|32641.5|32500.5|32643.6|32502.6|32636.5|32495.5|28
1626189050000|2021-07-13 15:10:50|32641.9|32500.9|32643.2|32502.2|32644.4|32503.4|32640.9|32499.9|34
1626189060000|2021-07-13 15:11:00|32643.5|32502.5|32635.1|32494.1|32643.9|32502.9|32635.1|32494.1|34
1626189070000|2021-07-13 15:11:10|32634.9|32493.9|32640.2|32499.2|32640.2|32499.2|32634.9|32493.9|18
1626189080000|2021-07-13 15:11:20|32639.6|32498.6|32641.5|32500.5|32644.6|32503.6|32639.6|32498.6|26
1626189090000|2021-07-13 15:11:30|32641.4|32500.4|32640.5|32499.5|32643.9|32502.9|32639.8|32498.8|33
1626189100000|2021-07-13 15:11:40|32640|32499|32626.6|32485.6|32642.7|32501.7|32626.3|32485.3|23
1626189110000|2021-07-13 15:11:50|32626.9|32485.9|32621.1|32480.1|32630.7|32489.7|32621.1|32480.1|20
1626189120000|2021-07-13 15:12:00|32621|32480|32633.5|32492.5|32633.5|32492.5|32621|32480|22
1626189130000|2021-07-13 15:12:10|32632.9|32491.9|32631.3|32490.3|32635.7|32494.7|32631.1|32490.1|22
1626189140000|2021-07-13 15:12:20|32631|32490|32626.1|32485.1|32632|32491|32626|32485|30
1626189150000|2021-07-13 15:12:30|32626.5|32485.5|32628.8|32487.8|32631.2|32490.2|32625.5|32484.5|30
1626189160000|2021-07-13 15:12:40|32628.9|32487.9|32631.4|32490.4|32634.2|32493.2|32627.5|32486.5|24
1626189170000|2021-07-13 15:12:50|32631.5|32490.5|32642.7|32501.7|32643.7|32502.7|32631.5|32490.5|24
1626189180000|2021-07-13 15:13:00|32642.6|32501.6|32643.6|32502.6|32643.6|32502.6|32640.6|32499.6|19
1626189190000|2021-07-13 15:13:10|32642.9|32501.9|32642|32501|32642.9|32501.9|32641.5|32500.5|9
1626189200000|2021-07-13 15:13:20|32642.4|32501.4|32641.9|32500.9|32643.3|32502.3|32641.5|32500.5|19
1626189210000|2021-07-13 15:13:30|32642.2|32501.2|32643.6|32502.6|32644.3|32503.3|32641.5|32500.5|20
1626189220000|2021-07-13 15:13:40|32644.6|32503.6|32655.5|32514.5|32656|32515|32640.4|32499.4|18
1626189230000|2021-07-13 15:13:50|32661.1|32520.1|32662|32521|32662|32521|32658.3|32517.3|11
1626189240000|2021-07-13 15:14:00|32661.8|32520.8|32661.7|32520.7|32662.8|32521.8|32660.9|32519.9|14
1626189250000|2021-07-13 15:14:10|32661|32520|32659|32518|32663.8|32522.8|32658.3|32517.3|23
1626189260000|2021-07-13 15:14:20|32658.8|32517.8|32659.8|32518.8|32660.4|32519.4|32658.7|32517.7|11
1626189270000|2021-07-13 15:14:30|32659.9|32518.9|32659.5|32518.5|32662.9|32521.9|32657.5|32516.5|21
1626189280000|2021-07-13 15:14:40|32659|32518|32661.2|32520.2|32663.4|32522.4|32659|32518|20
1626189290000|2021-07-13 15:14:50|32661.6|32520.6|32663.1|32522.1|32663.1|32522.1|32661.1|32520.1|20
1626189300000|2021-07-13 15:15:00|32662.1|32521.1|32665.3|32524.3|32666|32525|32660.9|32519.9|20
1626189310000|2021-07-13 15:15:10|32665.4|32524.4|32674.8|32533.8|32675.3|32534.3|32665.4|32524.4|28
1626189320000|2021-07-13 15:15:20|32674.9|32533.9|32674.1|32533.1|32674.9|32533.9|32672.1|32531.1|14
1626189330000|2021-07-13 15:15:30|32674.7|32533.7|32679.7|32538.7|32679.7|32538.7|32674.5|32533.5|17
1626189340000|2021-07-13 15:15:40|32680.4|32539.4|32700.5|32559.5|32701.1|32560.1|32680.4|32539.4|34
1626189350000|2021-07-13 15:15:50|32705|32564|32692.8|32551.8|32705|32564|32690.6|32549.6|23
1626189360000|2021-07-13 15:16:00|32693.1|32552.1|32689.2|32548.2|32694.8|32553.8|32686.9|32545.9|25
1626189370000|2021-07-13 15:16:10|32689.5|32548.5|32690.3|32549.3|32690.7|32549.7|32686.7|32545.7|26
1626189380000|2021-07-13 15:16:20|32689.8|32548.8|32691.1|32550.1|32692.5|32551.5|32689.8|32548.8|19
1626189390000|2021-07-13 15:16:30|32691.9|32550.9|32699.2|32558.2|32700.6|32559.6|32690.7|32549.7|22
1626189400000|2021-07-13 15:16:40|32699.3|32558.3|32702.3|32561.3|32702.6|32561.6|32698.7|32557.7|20
1626189410000|2021-07-13 15:16:50|32702.6|32561.6|32702.3|32561.3|32704|32563|32702|32561|15
1626189420000|2021-07-13 15:17:00|32702.5|32561.5|32702|32561|32702.6|32561.6|32700.9|32559.9|18
1626189430000|2021-07-13 15:17:10|32701.9|32560.9|32699.5|32558.5|32701.9|32560.9|32695.7|32554.7|27
1626189440000|2021-07-13 15:17:20|32699.7|32558.7|32692.3|32551.3|32699.8|32558.8|32691.8|32550.8|29
1626189450000|2021-07-13 15:17:30|32691.7|32550.7|32686.3|32545.3|32692.7|32551.7|32686.3|32545.3|25
1626189460000|2021-07-13 15:17:40|32687.4|32546.4|32683.1|32542.1|32688.5|32547.5|32683|32542|30
1626189470000|2021-07-13 15:17:50|32682.7|32541.7|32680.8|32539.8|32683.5|32542.5|32678.2|32537.2|31
1626189480000|2021-07-13 15:18:00|32681.7|32540.7|32671.1|32530.1|32682.3|32541.3|32671.1|32530.1|24
1626189490000|2021-07-13 15:18:10|32672.3|32531.3|32660.8|32519.8|32675.7|32534.7|32660|32519|27
1626189500000|2021-07-13 15:18:20|32660.6|32519.6|32658.3|32517.3|32661.6|32520.6|32655.6|32514.6|20
1626189510000|2021-07-13 15:18:30|32658.1|32517.1|32668.2|32527.2|32668.2|32527.2|32658.1|32517.1|20
1626189520000|2021-07-13 15:18:40|32668.4|32527.4|32673.9|32532.9|32674.1|32533.1|32668.4|32527.4|16
1626189530000|2021-07-13 15:18:50|32671.6|32530.6|32668.1|32527.1|32671.8|32530.8|32668|32527|13
1626189540000|2021-07-13 15:19:00|32666.5|32525.5|32668.1|32527.1|32668.1|32527.1|32665.3|32524.3|12
1626189550000|2021-07-13 15:19:10|32668.6|32527.6|32671|32530|32671|32530|32668.6|32527.6|10
1626189560000|2021-07-13 15:19:20|32671.6|32530.6|32680|32539|32682|32541|32671.6|32530.6|22
1626189570000|2021-07-13 15:19:30|32680.2|32539.2|32687.3|32546.3|32688.9|32547.9|32680.2|32539.2|22
1626189580000|2021-07-13 15:19:40|32687.6|32546.6|32685.4|32544.4|32690|32549|32685|32544|20
1626189590000|2021-07-13 15:19:50|32687.2|32546.2|32679|32538|32687.2|32546.2|32679|32538|16
1626189600000|2021-07-13 15:20:00|32675.4|32534.4|32679.4|32538.4|32680.7|32539.7|32674.4|32533.4|18
1626189610000|2021-07-13 15:20:10|32678.7|32537.7|32673.5|32532.5|32680.3|32539.3|32672.9|32531.9|13
1626189620000|2021-07-13 15:20:20|32673.3|32532.3|32663.9|32522.9|32674.1|32533.1|32658.3|32517.3|13
1626189630000|2021-07-13 15:20:30|32660.5|32519.5|32668.8|32527.8|32670.6|32529.6|32657.7|32516.7|30
1626189640000|2021-07-13 15:20:40|32670.3|32529.3|32669.3|32528.3|32670.6|32529.6|32668|32527|24
1626189650000|2021-07-13 15:20:50|32669.5|32528.5|32673.5|32532.5|32674|32533|32669.5|32528.5|20
1626189660000|2021-07-13 15:21:00|32673.2|32532.2|32681.7|32540.7|32681.7|32540.7|32672.7|32531.7|27
1626189670000|2021-07-13 15:21:10|32682.2|32541.2|32687.4|32546.4|32687.5|32546.5|32682.2|32541.2|15
1626189680000|2021-07-13 15:21:20|32686.3|32545.3|32689.2|32548.2|32689.2|32548.2|32683.3|32542.3|19
1626189690000|2021-07-13 15:21:30|32689.3|32548.3|32690.3|32549.3|32692.6|32551.6|32689.3|32548.3|10
1626189700000|2021-07-13 15:21:40|32690.6|32549.6|32696.3|32555.3|32696.3|32555.3|32690.5|32549.5|8
1626189710000|2021-07-13 15:21:50|32696.4|32555.4|32697|32556|32698.2|32557.2|32696.4|32555.4|8
1626189720000|2021-07-13 15:22:00|32691|32550|32693.5|32552.5|32694.7|32553.7|32690.5|32549.5|19
1626189730000|2021-07-13 15:22:10|32692.3|32551.3|32694.8|32553.8|32694.9|32553.9|32692.3|32551.3|13
1626189740000|2021-07-13 15:22:20|32694.5|32553.5|32693.6|32552.6|32695.7|32554.7|32693.6|32552.6|15
1626189750000|2021-07-13 15:22:30|32695.1|32554.1|32699.6|32558.6|32699.6|32558.6|32695.1|32554.1|14
1626189760000|2021-07-13 15:22:40|32699.2|32558.2|32699.9|32558.9|32701.8|32560.8|32699.2|32558.2|17
1626189770000|2021-07-13 15:22:50|32700.1|32559.1|32704.3|32563.3|32704.3|32563.3|32699.5|32558.5|18
1626189780000|2021-07-13 15:23:00|32704.4|32563.4|32704.4|32563.4|32708.5|32567.5|32704.3|32563.3|14
1626189790000|2021-07-13 15:23:10|32705|32564|32707.7|32566.7|32708.3|32567.3|32704.9|32563.9|16
1626189800000|2021-07-13 15:23:20|32707.6|32566.6|32706.6|32565.6|32709.5|32568.5|32706.2|32565.2|10
1626189810000|2021-07-13 15:23:30|32705.3|32564.3|32694.1|32553.1|32708.5|32567.5|32694.1|32553.1|19
1626189820000|2021-07-13 15:23:40|32691|32550|32691.6|32550.6|32696.8|32555.8|32678.1|32537.1|28
1626189830000|2021-07-13 15:23:50|32691.9|32550.9|32691.5|32550.5|32694|32553|32688.9|32547.9|22
1626189840000|2021-07-13 15:24:00|32693.9|32552.9|32686.8|32545.8|32698.8|32557.8|32684.6|32543.6|19
1626189850000|2021-07-13 15:24:10|32687|32546|32691.3|32550.3|32691.4|32550.4|32686.8|32545.8|10
1626189860000|2021-07-13 15:24:20|32690.8|32549.8|32686|32545|32694.4|32553.4|32684.2|32543.2|31
1626189870000|2021-07-13 15:24:30|32685.6|32544.6|32692.4|32551.4|32693|32552|32685.6|32544.6|23
1626189880000|2021-07-13 15:24:40|32691.9|32550.9|32691.4|32550.4|32692.4|32551.4|32689.8|32548.8|24
1626189890000|2021-07-13 15:24:50|32691.2|32550.2|32691|32550|32691.4|32550.4|32690.8|32549.8|9
1626189900000|2021-07-13 15:25:00|32690.8|32549.8|32691.7|32550.7|32692.8|32551.8|32690.6|32549.6|11
1626189910000|2021-07-13 15:25:10|32692.1|32551.1|32695.5|32554.5|32695.5|32554.5|32691.6|32550.6|26
1626189920000|2021-07-13 15:25:20|32694.5|32553.5|32693.4|32552.4|32694.5|32553.5|32692.5|32551.5|18
1626189930000|2021-07-13 15:25:30|32693.6|32552.6|32720.2|32579.2|32720.2|32579.2|32693.4|32552.4|23
1626189940000|2021-07-13 15:25:40|32720.9|32579.9|32722.9|32581.9|32723.7|32582.7|32718.9|32577.9|28
1626189950000|2021-07-13 15:25:50|32726.7|32585.7|32725.1|32584.1|32727.9|32586.9|32722.8|32581.8|16
1626189960000|2021-07-13 15:26:00|32725.6|32584.6|32736.2|32595.2|32736.4|32595.4|32725.1|32584.1|23
1626189970000|2021-07-13 15:26:10|32735.9|32594.9|32759.2|32618.2|32761.8|32620.8|32735.9|32594.9|38
1626189980000|2021-07-13 15:26:20|32759|32618|32746.6|32605.6|32759.1|32618.1|32741.6|32600.6|31
1626189990000|2021-07-13 15:26:30|32746.5|32605.5|32741.4|32600.4|32748.5|32607.5|32741.4|32600.4|27
1626190000000|2021-07-13 15:26:40|32742.2|32601.2|32743.6|32602.6|32743.6|32602.6|32739.1|32598.1|18
1626190010000|2021-07-13 15:26:50|32743.9|32602.9|32750.7|32609.7|32751.8|32610.8|32743.9|32602.9|18
1626190020000|2021-07-13 15:27:00|32750.9|32609.9|32758.6|32617.6|32759.9|32618.9|32749.7|32608.7|33
1626190030000|2021-07-13 15:27:10|32759|32618|32753.9|32612.9|32759|32618|32751.4|32610.4|24
1626190040000|2021-07-13 15:27:20|32752.9|32611.9|32746|32605|32752.9|32611.9|32744|32603|25
1626190050000|2021-07-13 15:27:30|32745.4|32604.4|32751.3|32610.3|32751.3|32610.3|32744|32603|18
1626190060000|2021-07-13 15:27:40|32751.2|32610.2|32754.1|32613.1|32758.7|32617.7|32751.2|32610.2|34
1626190070000|2021-07-13 15:27:50|32754.4|32613.4|32758.6|32617.6|32761.5|32620.5|32751.9|32610.9|36
1626190080000|2021-07-13 15:28:00|32759|32618|32750|32609|32760.1|32619.1|32748.8|32607.8|29
1626190090000|2021-07-13 15:28:10|32749.5|32608.5|32763|32622|32763.8|32622.8|32749.5|32608.5|24
1626190100000|2021-07-13 15:28:20|32762.7|32621.7|32767.4|32626.4|32767.4|32626.4|32762|32621|17
1626190110000|2021-07-13 15:28:30|32766.6|32625.6|32767|32626|32767.2|32626.2|32763.5|32622.5|21
1626190120000|2021-07-13 15:28:40|32767.4|32626.4|32768.8|32627.8|32770.5|32629.5|32767.3|32626.3|22
1626190130000|2021-07-13 15:28:50|32769.9|32628.9|32764.8|32623.8|32770.7|32629.7|32763|32622|31
1626190140000|2021-07-13 15:29:00|32763.7|32622.7|32771.1|32630.1|32771.2|32630.2|32763.7|32622.7|31
1626190150000|2021-07-13 15:29:10|32770.6|32629.6|32759.9|32618.9|32770.6|32629.6|32759.9|32618.9|20
1626190160000|2021-07-13 15:29:20|32756.9|32615.9|32747.8|32606.8|32760.2|32619.2|32746.4|32605.4|31
1626190170000|2021-07-13 15:29:30|32745.6|32604.6|32748.4|32607.4|32748.4|32607.4|32744|32603|25
1626190180000|2021-07-13 15:29:40|32747.8|32606.8|32748.3|32607.3|32757.8|32616.8|32747.2|32606.2|34
1626190190000|2021-07-13 15:29:50|32747.9|32606.9|32751.7|32610.7|32751.7|32610.7|32746.3|32605.3|23
1626190200000|2021-07-13 15:30:00|32751.5|32610.5|32758.5|32617.5|32762.4|32621.4|32749.9|32608.9|30
1626190210000|2021-07-13 15:30:10|32761.3|32620.3|32761.2|32620.2|32768.7|32627.7|32759.4|32618.4|37
1626190220000|2021-07-13 15:30:20|32760.3|32619.3|32753.3|32612.3|32761|32620|32751.1|32610.1|22
1626190230000|2021-07-13 15:30:30|32753|32612|32746.9|32605.9|32753|32612|32745.5|32604.5|21
1626190240000|2021-07-13 15:30:40|32744.4|32603.4|32747|32606|32747|32606|32738.9|32597.9|25
1626190250000|2021-07-13 15:30:50|32744.5|32603.5|32734.4|32593.4|32758.8|32617.8|32733.3|32592.3|26
1626190260000|2021-07-13 15:31:00|32733.9|32592.9|32728.2|32587.2|32734.6|32593.6|32728.2|32587.2|13
1626190270000|2021-07-13 15:31:10|32728|32587|32722.6|32581.6|32728|32587|32722.5|32581.5|20
1626190280000|2021-07-13 15:31:20|32722.8|32581.8|32731.3|32590.3|32732.9|32591.9|32718.9|32577.9|34
1626190290000|2021-07-13 15:31:30|32731|32590|32737.3|32596.3|32738.6|32597.6|32728.9|32587.9|31
1626190300000|2021-07-13 15:31:40|32737.6|32596.6|32741.7|32600.7|32743.7|32602.7|32737.3|32596.3|17
1626190310000|2021-07-13 15:31:50|32742.7|32601.7|32738.1|32597.1|32742.7|32601.7|32735.8|32594.8|23
1626190320000|2021-07-13 15:32:00|32739.4|32598.4|32739.5|32598.5|32741.3|32600.3|32738.3|32597.3|18
1626190330000|2021-07-13 15:32:10|32738.6|32597.6|32735.8|32594.8|32739.6|32598.6|32734.7|32593.7|21
1626190340000|2021-07-13 15:32:20|32734.6|32593.6|32735.1|32594.1|32735.1|32594.1|32734.5|32593.5|10
1626190350000|2021-07-13 15:32:30|32734.9|32593.9|32735.3|32594.3|32735.3|32594.3|32732.8|32591.8|16
1626190360000|2021-07-13 15:32:40|32735.4|32594.4|32732.9|32591.9|32735.4|32594.4|32732.9|32591.9|7
1626190370000|2021-07-13 15:32:50|32732.8|32591.8|32733.8|32592.8|32734.6|32593.6|32732|32591|14
1626190380000|2021-07-13 15:33:00|32733.7|32592.7|32733.6|32592.6|32733.7|32592.7|32724.5|32583.5|12
1626190390000|2021-07-13 15:33:10|32732.3|32591.3|32732.1|32591.1|32732.9|32591.9|32732|32591|6
1626190400000|2021-07-13 15:33:20|32732.2|32591.2|32734.8|32593.8|32735.4|32594.4|32732.2|32591.2|9
1626190410000|2021-07-13 15:33:30|32735.3|32594.3|32735.1|32594.1|32735.3|32594.3|32732.2|32591.2|12
1626190420000|2021-07-13 15:33:40|32735.3|32594.3|32734.2|32593.2|32736|32595|32734.2|32593.2|10
1626190430000|2021-07-13 15:33:50|32731.6|32590.6|32731.7|32590.7|32731.7|32590.7|32731.6|32590.6|2
1626190440000|2021-07-13 15:34:00|32731.8|32590.8|32723.9|32582.9|32733|32592|32719.4|32578.4|19
1626190450000|2021-07-13 15:34:10|32723.1|32582.1|32724.1|32583.1|32726.1|32585.1|32719.4|32578.4|16
1626190460000|2021-07-13 15:34:20|32722.8|32581.8|32724.3|32583.3|32725.2|32584.2|32719.6|32578.6|27
1626190470000|2021-07-13 15:34:30|32724.4|32583.4|32723.4|32582.4|32725.3|32584.3|32719.8|32578.8|26
1626190480000|2021-07-13 15:34:40|32723.6|32582.6|32724.1|32583.1|32724.6|32583.6|32722.8|32581.8|11
1626190490000|2021-07-13 15:34:50|32723.3|32582.3|32723.4|32582.4|32726.7|32585.7|32723.3|32582.3|15
1626190500000|2021-07-13 15:35:00|32723.7|32582.7|32723.9|32582.9|32724.1|32583.1|32723.7|32582.7|4
1626190510000|2021-07-13 15:35:10|32723.8|32582.8|32727.6|32586.6|32727.6|32586.6|32723.8|32582.8|6
1626190520000|2021-07-13 15:35:20|32727.2|32586.2|32721.8|32580.8|32727.6|32586.6|32721.4|32580.4|23
1626190530000|2021-07-13 15:35:30|32722.1|32581.1|32730.6|32589.6|32730.6|32589.6|32722.1|32581.1|16
1626190540000|2021-07-13 15:35:40|32728.8|32587.8|32728.6|32587.6|32728.8|32587.8|32724.4|32583.4|19
1626190550000|2021-07-13 15:35:50|32728.8|32587.8|32724.3|32583.3|32729.6|32588.6|32724.3|32583.3|10
1626190560000|2021-07-13 15:36:00|32724.5|32583.5|32725.1|32584.1|32729|32588|32723.1|32582.1|10
1626190570000|2021-07-13 15:36:10|32720.2|32579.2|32720.9|32579.9|32722.9|32581.9|32718.9|32577.9|36
1626190580000|2021-07-13 15:36:20|32720.1|32579.1|32715.5|32574.5|32721.8|32580.8|32711.6|32570.6|23
1626190590000|2021-07-13 15:36:30|32713.3|32572.3|32718.1|32577.1|32718.9|32577.9|32713.3|32572.3|14
1626190600000|2021-07-13 15:36:40|32718.4|32577.4|32721.4|32580.4|32724.5|32583.5|32717.5|32576.5|25
1626190610000|2021-07-13 15:36:50|32722.6|32581.6|32721.2|32580.2|32723.3|32582.3|32720.3|32579.3|16
1626190620000|2021-07-13 15:37:00|32723.2|32582.2|32721.4|32580.4|32723.3|32582.3|32716.7|32575.7|22
1626190630000|2021-07-13 15:37:10|32721.7|32580.7|32723.1|32582.1|32723.5|32582.5|32721.5|32580.5|16
1626190640000|2021-07-13 15:37:20|32722|32581|32722.2|32581.2|32722.4|32581.4|32719.1|32578.1|12
1626190650000|2021-07-13 15:37:30|32722.7|32581.7|32720.2|32579.2|32722.7|32581.7|32717.8|32576.8|28
1626190660000|2021-07-13 15:37:40|32720|32579|32720.8|32579.8|32721.4|32580.4|32718.6|32577.6|20
1626190670000|2021-07-13 15:37:50|32720.5|32579.5|32721.5|32580.5|32721.5|32580.5|32718.2|32577.2|15
1626190680000|2021-07-13 15:38:00|32720.4|32579.4|32715.8|32574.8|32722.3|32581.3|32715.6|32574.6|15
1626190690000|2021-07-13 15:38:10|32716.6|32575.6|32718.1|32577.1|32720.3|32579.3|32716.6|32575.6|16
1626190700000|2021-07-13 15:38:20|32718.4|32577.4|32719|32578|32721.3|32580.3|32717.3|32576.3|11
1626190710000|2021-07-13 15:38:30|32719.3|32578.3|32719.7|32578.7|32720|32579|32719.3|32578.3|18
1626190720000|2021-07-13 15:38:40|32719.6|32578.6|32721.3|32580.3|32721.4|32580.4|32717.7|32576.7|21
1626190730000|2021-07-13 15:38:50|32721.6|32580.6|32733.8|32592.8|32736|32595|32720.8|32579.8|21
1626190740000|2021-07-13 15:39:00|32734.1|32593.1|32729.1|32588.1|32734.6|32593.6|32726.7|32585.7|17
1626190750000|2021-07-13 15:39:10|32729.9|32588.9|32728.2|32587.2|32731.3|32590.3|32728|32587|11
1626190760000|2021-07-13 15:39:20|32727|32586|32734.1|32593.1|32734.1|32593.1|32727|32586|17
1626190770000|2021-07-13 15:39:30|32734|32593|32743.3|32602.3|32743.3|32602.3|32733.8|32592.8|30
1626190780000|2021-07-13 15:39:40|32743.6|32602.6|32739.9|32598.9|32746.1|32605.1|32739.9|32598.9|10
1626190790000|2021-07-13 15:39:50|32741.3|32600.3|32743.3|32602.3|32743.3|32602.3|32738.8|32597.8|13
1626190800000|2021-07-13 15:40:00|32742.6|32601.6|32742.4|32601.4|32743.7|32602.7|32740.8|32599.8|24
1626190810000|2021-07-13 15:40:10|32742.1|32601.1|32744.1|32603.1|32744.1|32603.1|32734.1|32593.1|28
1626190820000|2021-07-13 15:40:20|32742|32601|32743|32602|32743.1|32602.1|32740|32599|25
1626190830000|2021-07-13 15:40:30|32743.3|32602.3|32745.5|32604.5|32746.3|32605.3|32743.3|32602.3|25
1626190840000|2021-07-13 15:40:40|32746|32605|32746.6|32605.6|32747.1|32606.1|32744.6|32603.6|30
1626190850000|2021-07-13 15:40:50|32746.3|32605.3|32747.2|32606.2|32747.8|32606.8|32746.1|32605.1|23
1626190860000|2021-07-13 15:41:00|32747.1|32606.1|32745.3|32604.3|32747.8|32606.8|32743.3|32602.3|16
1626190870000|2021-07-13 15:41:10|32742|32601|32741.9|32600.9|32743.2|32602.2|32741.5|32600.5|10
1626190880000|2021-07-13 15:41:20|32742|32601|32740.2|32599.2|32742.7|32601.7|32738|32597|19
1626190890000|2021-07-13 15:41:30|32738.4|32597.4|32740.5|32599.5|32740.7|32599.7|32737.8|32596.8|9
1626190900000|2021-07-13 15:41:40|32737.8|32596.8|32737.5|32596.5|32738.5|32597.5|32734.4|32593.4|7
1626190910000|2021-07-13 15:41:50|32737.3|32596.3|32735.8|32594.8|32739.1|32598.1|32733.9|32592.9|17
1626190920000|2021-07-13 15:42:00|32736.8|32595.8|32732.4|32591.4|32737.1|32596.1|32732.1|32591.1|25
1626190940000|2021-07-13 15:42:20|32732|32591|32729.8|32588.8|32732|32591|32729.6|32588.6|14
1626190950000|2021-07-13 15:42:30|32728.2|32587.2|32731.3|32590.3|32743.5|32602.5|32728.2|32587.2|27
1626190960000|2021-07-13 15:42:40|32731.1|32590.1|32729.7|32588.7|32732.5|32591.5|32729.5|32588.5|21
1626190970000|2021-07-13 15:42:50|32729.5|32588.5|32730.6|32589.6|32730.6|32589.6|32729.4|32588.4|23
1626190980000|2021-07-13 15:43:00|32729.9|32588.9|32725.5|32584.5|32729.9|32588.9|32723.9|32582.9|19
1626190990000|2021-07-13 15:43:10|32725|32584|32726.3|32585.3|32730|32589|32725|32584|24
1626191000000|2021-07-13 15:43:20|32728.9|32587.9|32730.4|32589.4|32732|32591|32728.6|32587.6|20
1626191010000|2021-07-13 15:43:30|32730.5|32589.5|32739.9|32598.9|32739.9|32598.9|32729.2|32588.2|21
1626191020000|2021-07-13 15:43:40|32739.3|32598.3|32742.3|32601.3|32742.3|32601.3|32739.3|32598.3|10
1626191030000|2021-07-13 15:43:50|32742.4|32601.4|32766.6|32625.6|32766.6|32625.6|32742.4|32601.4|23
1626191040000|2021-07-13 15:44:00|32766.7|32625.7|32765|32624|32768.6|32627.6|32764.3|32623.3|24
1626191050000|2021-07-13 15:44:10|32764.8|32623.8|32758.7|32617.7|32767|32626|32758.6|32617.6|18
1626191060000|2021-07-13 15:44:20|32754.4|32613.4|32763|32622|32763|32622|32753.9|32612.9|20
1626191070000|2021-07-13 15:44:30|32763.3|32622.3|32764.2|32623.2|32764.2|32623.2|32762.6|32621.6|16
1626191080000|2021-07-13 15:44:40|32763.9|32622.9|32760.1|32619.1|32764.4|32623.4|32760.1|32619.1|18
1626191090000|2021-07-13 15:44:50|32759.5|32618.5|32764.6|32623.6|32765.1|32624.1|32758.8|32617.8|22
1626191100000|2021-07-13 15:45:00|32763.7|32622.7|32761.9|32620.9|32764.6|32623.6|32761.6|32620.6|26
1626191110000|2021-07-13 15:45:10|32762.1|32621.1|32762.6|32621.6|32764.5|32623.5|32761|32620|24
1626191120000|2021-07-13 15:45:20|32762.8|32621.8|32768.7|32627.7|32770.3|32629.3|32762|32621|25
1626191130000|2021-07-13 15:45:30|32768.3|32627.3|32768.4|32627.4|32768.5|32627.5|32767|32626|19
1626191140000|2021-07-13 15:45:40|32768.6|32627.6|32803.3|32662.3|32813.5|32672.5|32768|32627|36
1626191150000|2021-07-13 15:45:50|32800.6|32659.6|32798.4|32657.4|32809.4|32668.4|32797.1|32656.1|37
1626191160000|2021-07-13 15:46:00|32798.6|32657.6|32823.9|32682.9|32823.9|32682.9|32798.6|32657.6|31
1626191170000|2021-07-13 15:46:10|32825|32684|32822.1|32681.1|32830.4|32689.4|32820.9|32679.9|35
1626191180000|2021-07-13 15:46:20|32819.5|32678.5|32824.6|32683.6|32826|32685|32818.4|32677.4|26
1626191190000|2021-07-13 15:46:30|32824.9|32683.9|32835.6|32694.6|32835.6|32694.6|32822.5|32681.5|25
1626191200000|2021-07-13 15:46:40|32837.3|32696.3|32909.4|32768.4|32909.4|32768.4|32837.3|32696.3|32
1626191210000|2021-07-13 15:46:50|32896.1|32755.1|32903.9|32762.9|32914.6|32773.6|32894.6|32753.6|30
1626191220000|2021-07-13 15:47:00|32904|32763|32917.2|32776.2|32919.7|32778.7|32900.7|32759.7|19
1626191230000|2021-07-13 15:47:10|32919.2|32778.2|32865.5|32724.5|32919.2|32778.2|32860|32719|31
1626191240000|2021-07-13 15:47:20|32863.3|32722.3|32863.9|32722.9|32873.7|32732.7|32852.9|32711.9|35
1626191250000|2021-07-13 15:47:30|32865.1|32724.1|32866.4|32725.4|32868.2|32727.2|32851.6|32710.6|33
1626191260000|2021-07-13 15:47:40|32865.6|32724.6|32859.7|32718.7|32867.3|32726.3|32856.6|32715.6|34
1626191270000|2021-07-13 15:47:50|32858.6|32717.6|32858.3|32717.3|32860.9|32719.9|32857.3|32716.3|17
1626191280000|2021-07-13 15:48:00|32857.5|32716.5|32859|32718|32860.4|32719.4|32856.5|32715.5|24
1626191290000|2021-07-13 15:48:10|32858.6|32717.6|32847.8|32706.8|32858.6|32717.6|32847.5|32706.5|18
1626191300000|2021-07-13 15:48:20|32847.7|32706.7|32851.8|32710.8|32852.6|32711.6|32847.7|32706.7|13
1626191310000|2021-07-13 15:48:30|32851.5|32710.5|32841.8|32700.8|32851.5|32710.5|32837.3|32696.3|34
1626191320000|2021-07-13 15:48:40|32842|32701|32839.2|32698.2|32844.5|32703.5|32837.7|32696.7|33
1626191330000|2021-07-13 15:48:50|32840|32699|32860|32719|32860|32719|32836.9|32695.9|32
1626191340000|2021-07-13 15:49:00|32860.9|32719.9|32879.9|32738.9|32879.9|32738.9|32860.9|32719.9|34
1626191350000|2021-07-13 15:49:10|32878.3|32737.3|32869.9|32728.9|32879.7|32738.7|32869.9|32728.9|26
1626191360000|2021-07-13 15:49:20|32870.7|32729.7|32879.4|32738.4|32879.4|32738.4|32869.1|32728.1|30
1626191370000|2021-07-13 15:49:30|32879.1|32738.1|32887|32746|32891.2|32750.2|32876.1|32735.1|28
1626191380000|2021-07-13 15:49:40|32888.1|32747.1|32879|32738|32890.3|32749.3|32875.2|32734.2|35
1626191390000|2021-07-13 15:49:50|32879.3|32738.3|32896.3|32755.3|32902.6|32761.6|32878.8|32737.8|28
1626191400000|2021-07-13 15:50:00|32896.5|32755.5|32897.7|32756.7|32900.4|32759.4|32893.7|32752.7|22
1626191410000|2021-07-13 15:50:10|32897.2|32756.2|32879.1|32738.1|32897.2|32756.2|32876.4|32735.4|29
1626191420000|2021-07-13 15:50:20|32880.9|32739.9|32880.7|32739.7|32880.9|32739.9|32879|32738|15
1626191430000|2021-07-13 15:50:30|32881.7|32740.7|32878.7|32737.7|32881.7|32740.7|32877.1|32736.1|17
1626191440000|2021-07-13 15:50:40|32879.4|32738.4|32876.8|32735.8|32880.6|32739.6|32876.4|32735.4|12
1626191450000|2021-07-13 15:50:50|32876.9|32735.9|32875.2|32734.2|32876.9|32735.9|32871.3|32730.3|21
1626191460000|2021-07-13 15:51:00|32874.8|32733.8|32872.2|32731.2|32875.2|32734.2|32872.2|32731.2|10
1626191470000|2021-07-13 15:51:10|32872.7|32731.7|32865.9|32724.9|32872.7|32731.7|32865.9|32724.9|16
1626191480000|2021-07-13 15:51:20|32864.4|32723.4|32860.2|32719.2|32865|32724|32858.4|32717.4|29
1626191490000|2021-07-13 15:51:30|32860.1|32719.1|32856.7|32715.7|32860.7|32719.7|32856.7|32715.7|32
1626191500000|2021-07-13 15:51:40|32856.6|32715.6|32854.6|32713.6|32858.8|32717.8|32849.6|32708.6|35
1626191510000|2021-07-13 15:51:50|32855.6|32714.6|32866.9|32725.9|32872.8|32731.8|32854.4|32713.4|31
1626191520000|2021-07-13 15:52:00|32867.1|32726.1|32872.7|32731.7|32872.7|32731.7|32860.6|32719.6|27
1626191530000|2021-07-13 15:52:10|32872|32731|32875.3|32734.3|32888.8|32747.8|32871.7|32730.7|36
1626191540000|2021-07-13 15:52:20|32875.9|32734.9|32877.5|32736.5|32877.5|32736.5|32867.1|32726.1|28
1626191550000|2021-07-13 15:52:30|32877.9|32736.9|32893.1|32752.1|32893.6|32752.6|32877.9|32736.9|36
1626191560000|2021-07-13 15:52:40|32893|32752|32878.6|32737.6|32893|32752|32877.5|32736.5|37
1626191570000|2021-07-13 15:52:50|32878.8|32737.8|32885.2|32744.2|32888.3|32747.3|32878.5|32737.5|28
1626191580000|2021-07-13 15:53:00|32885.4|32744.4|32878.3|32737.3|32888.1|32747.1|32874.3|32733.3|38
1626191590000|2021-07-13 15:53:10|32878.5|32737.5|32878.4|32737.4|32879.2|32738.2|32877.3|32736.3|27
1626191600000|2021-07-13 15:53:20|32878.5|32737.5|32868.9|32727.9|32878.5|32737.5|32866.3|32725.3|34
1626191610000|2021-07-13 15:53:30|32868|32727|32866.2|32725.2|32869.1|32728.1|32862.8|32721.8|32
1626191620000|2021-07-13 15:53:40|32865.6|32724.6|32867.9|32726.9|32868.1|32727.1|32861.1|32720.1|24
1626191630000|2021-07-13 15:53:50|32865.8|32724.8|32864.3|32723.3|32866.4|32725.4|32862.3|32721.3|30
1626191640000|2021-07-13 15:54:00|32865.1|32724.1|32865.1|32724.1|32867.6|32726.6|32863.7|32722.7|16
1626191650000|2021-07-13 15:54:10|32864.8|32723.8|32864.2|32723.2|32865.4|32724.4|32863.9|32722.9|18
1626191660000|2021-07-13 15:54:20|32865|32724|32865.1|32724.1|32866|32725|32864.2|32723.2|12
1626191670000|2021-07-13 15:54:30|32866.2|32725.2|32863.5|32722.5|32867.7|32726.7|32862|32721|20
1626191680000|2021-07-13 15:54:40|32865.3|32724.3|32862.8|32721.8|32865.3|32724.3|32861.6|32720.6|9
1626191690000|2021-07-13 15:54:50|32862.9|32721.9|32866.9|32725.9|32867|32726|32862.9|32721.9|10
1626191700000|2021-07-13 15:55:00|32866.8|32725.8|32862.5|32721.5|32867|32726|32862.5|32721.5|25
1626191710000|2021-07-13 15:55:10|32863.8|32722.8|32863.6|32722.6|32864|32723|32863.4|32722.4|13
1626191720000|2021-07-13 15:55:20|32862.7|32721.7|32863.1|32722.1|32863.6|32722.6|32862.5|32721.5|5
1626191730000|2021-07-13 15:55:30|32862.8|32721.8|32863.5|32722.5|32863.5|32722.5|32862.8|32721.8|10
1626191740000|2021-07-13 15:55:40|32863.4|32722.4|32865.6|32724.6|32868.5|32727.5|32863.4|32722.4|22
1626191750000|2021-07-13 15:55:50|32865.5|32724.5|32863.2|32722.2|32865.7|32724.7|32862.7|32721.7|21
1626191760000|2021-07-13 15:56:00|32862.8|32721.8|32861.2|32720.2|32862.8|32721.8|32860.1|32719.1|12
1626191770000|2021-07-13 15:56:10|32860.2|32719.2|32853.8|32712.8|32861.2|32720.2|32853.3|32712.3|25
1626191780000|2021-07-13 15:56:20|32854|32713|32848.1|32707.1|32854|32713|32846.9|32705.9|21
1626191790000|2021-07-13 15:56:30|32847.6|32706.6|32844.2|32703.2|32847.6|32706.6|32842.1|32701.1|18
1626191800000|2021-07-13 15:56:40|32843.8|32702.8|32840.3|32699.3|32853.2|32712.2|32840.3|32699.3|32
1626191810000|2021-07-13 15:56:50|32840.1|32699.1|32846.9|32705.9|32846.9|32705.9|32839.2|32698.2|19
1626191820000|2021-07-13 15:57:00|32844.7|32703.7|32833.4|32692.4|32845.7|32704.7|32833.4|32692.4|27
1626191830000|2021-07-13 15:57:10|32832.8|32691.8|32833.1|32692.1|32833.1|32692.1|32832.1|32691.1|9
1626191840000|2021-07-13 15:57:20|32832.5|32691.5|32836.1|32695.1|32838.8|32697.8|32831.6|32690.6|24
1626191850000|2021-07-13 15:57:30|32836.6|32695.6|32843.6|32702.6|32844.8|32703.8|32836.2|32695.2|21
1626191860000|2021-07-13 15:57:40|32844.5|32703.5|32843.5|32702.5|32845|32704|32842.7|32701.7|22
1626191870000|2021-07-13 15:57:50|32843.3|32702.3|32845.2|32704.2|32845.2|32704.2|32843.2|32702.2|13
1626191880000|2021-07-13 15:58:00|32845.4|32704.4|32843.7|32702.7|32845.4|32704.4|32843.2|32702.2|5
1626191890000|2021-07-13 15:58:10|32845.5|32704.5|32848.3|32707.3|32850.1|32709.1|32845.5|32704.5|8
1626191900000|2021-07-13 15:58:20|32846.8|32705.8|32849.5|32708.5|32850.8|32709.8|32845.6|32704.6|29
1626191910000|2021-07-13 15:58:30|32849.4|32708.4|32847.3|32706.3|32849.4|32708.4|32847.1|32706.1|9
1626191920000|2021-07-13 15:58:40|32847.2|32706.2|32842.3|32701.3|32847.2|32706.2|32841.8|32700.8|24
1626191930000|2021-07-13 15:58:50|32842|32701|32840.8|32699.8|32842|32701|32839.9|32698.9|17
1626191940000|2021-07-13 15:59:00|32841.1|32700.1|32845.8|32704.8|32845.8|32704.8|32840.9|32699.9|21
1626191950000|2021-07-13 15:59:10|32847.3|32706.3|32855.7|32714.7|32859.4|32718.4|32847.3|32706.3|15
1626191960000|2021-07-13 15:59:20|32855.4|32714.4|32857|32716|32857|32716|32848.6|32707.6|20
1626191970000|2021-07-13 15:59:30|32860.7|32719.7|32866.4|32725.4|32870.1|32729.1|32860.7|32719.7|18
1626191980000|2021-07-13 15:59:40|32866.8|32725.8|32866.6|32725.6|32869|32728|32862.9|32721.9|12
1626191990000|2021-07-13 15:59:50|32865.3|32724.3|32860.8|32719.8|32865.3|32724.3|32855.5|32714.5|21
1626192000000|2021-07-13 16:00:00|32860.7|32719.7|32862.8|32721.8|32866.2|32725.2|32860|32719|19
1626192010000|2021-07-13 16:00:10|32859.3|32718.3|32854.6|32713.6|32861.3|32720.3|32854|32713|36
1626192020000|2021-07-13 16:00:20|32854.5|32713.5|32844.6|32703.6|32854.5|32713.5|32843.2|32702.2|35
1626192030000|2021-07-13 16:00:30|32844.2|32703.2|32859.5|32718.5|32867.2|32726.2|32843.4|32702.4|32
1626192040000|2021-07-13 16:00:40|32860.3|32719.3|32876.1|32735.1|32876.8|32735.8|32858.7|32717.7|36
1626192050000|2021-07-13 16:00:50|32876.9|32735.9|32882.6|32741.6|32885.5|32744.5|32876.9|32735.9|29
1626192060000|2021-07-13 16:01:00|32883.2|32742.2|32897|32756|32897|32756|32882.9|32741.9|30
1626192070000|2021-07-13 16:01:10|32896.7|32755.7|32923.7|32782.7|32949.5|32808.5|32896.7|32755.7|34
1626192080000|2021-07-13 16:01:20|32923.1|32782.1|32910.7|32769.7|32923.1|32782.1|32905.9|32764.9|35
1626192090000|2021-07-13 16:01:30|32910|32769|32888.6|32747.6|32910|32769|32888.6|32747.6|32
1626192100000|2021-07-13 16:01:40|32888.5|32747.5|32906.5|32765.5|32906.5|32765.5|32888|32747|31
1626192110000|2021-07-13 16:01:50|32905.5|32764.5|32892.4|32751.4|32916.2|32775.2|32892.4|32751.4|36
1626192120000|2021-07-13 16:02:00|32893.3|32752.3|32863.2|32722.2|32893.3|32752.3|32863.2|32722.2|26
1626192130000|2021-07-13 16:02:10|32858.5|32717.5|32842.6|32701.6|32862.3|32721.3|32842.6|32701.6|33
1626192140000|2021-07-13 16:02:20|32842.5|32701.5|32828|32687|32842.5|32701.5|32827.1|32686.1|37
1626192150000|2021-07-13 16:02:30|32828.1|32687.1|32828.2|32687.2|32836|32695|32826.6|32685.6|28
1626192160000|2021-07-13 16:02:40|32828.3|32687.3|32838.7|32697.7|32839.5|32698.5|32827.6|32686.6|32
1626192170000|2021-07-13 16:02:50|32835.6|32694.6|32829.2|32688.2|32837.7|32696.7|32827.9|32686.9|30
1626192180000|2021-07-13 16:03:00|32829|32688|32825.5|32684.5|32829.4|32688.4|32825.5|32684.5|15
1626192190000|2021-07-13 16:03:10|32831.1|32690.1|32821|32680|32834.4|32693.4|32821|32680|29
1626192200000|2021-07-13 16:03:20|32822.4|32681.4|32820.5|32679.5|32823|32682|32815.5|32674.5|32
1626192210000|2021-07-13 16:03:30|32820.7|32679.7|32819.8|32678.8|32821.7|32680.7|32818.7|32677.7|28
1626192220000|2021-07-13 16:03:40|32819.5|32678.5|32817.7|32676.7|32827.5|32686.5|32816.8|32675.8|20
1626192230000|2021-07-13 16:03:50|32815|32674|32815|32674|32815|32674|32810.7|32669.7|23
1626192240000|2021-07-13 16:04:00|32814.5|32673.5|32806.8|32665.8|32815.1|32674.1|32806.8|32665.8|33
1626192250000|2021-07-13 16:04:10|32806.9|32665.9|32799|32658|32807.7|32666.7|32798.8|32657.8|36
1626192260000|2021-07-13 16:04:20|32798.8|32657.8|32809.5|32668.5|32810.3|32669.3|32798.3|32657.3|30
1626192270000|2021-07-13 16:04:30|32808.1|32667.1|32801.5|32660.5|32812.8|32671.8|32801.2|32660.2|32
1626192280000|2021-07-13 16:04:40|32800.7|32659.7|32790.4|32649.4|32804.9|32663.9|32790.4|32649.4|29
1626192290000|2021-07-13 16:04:50|32791.6|32650.6|32791.6|32650.6|32793.3|32652.3|32790.1|32649.1|28
1626192300000|2021-07-13 16:05:00|32791.8|32650.8|32807.5|32666.5|32807.8|32666.8|32791.2|32650.2|28
1626192310000|2021-07-13 16:05:10|32807.4|32666.4|32809.8|32668.8|32814.4|32673.4|32807.4|32666.4|26
1626192320000|2021-07-13 16:05:20|32808.9|32667.9|32803.4|32662.4|32811.2|32670.2|32803.3|32662.3|27
1626192330000|2021-07-13 16:05:30|32803.3|32662.3|32798.4|32657.4|32803.9|32662.9|32797.4|32656.4|20
1626192340000|2021-07-13 16:05:40|32798|32657|32791.4|32650.4|32798|32657|32791.1|32650.1|21
1626192350000|2021-07-13 16:05:50|32791.2|32650.2|32792.7|32651.7|32793.4|32652.4|32791.2|32650.2|28
1626192360000|2021-07-13 16:06:00|32792.5|32651.5|32794|32653|32797.2|32656.2|32792.5|32651.5|17
1626192370000|2021-07-13 16:06:10|32793.4|32652.4|32797.5|32656.5|32797.5|32656.5|32793.4|32652.4|10
1626192380000|2021-07-13 16:06:20|32797|32656|32784|32643|32797.7|32656.7|32783.5|32642.5|26
1626192390000|2021-07-13 16:06:30|32787.6|32646.6|32777.9|32636.9|32787.6|32646.6|32774.1|32633.1|24
1626192400000|2021-07-13 16:06:40|32777.2|32636.2|32779.6|32638.6|32780.3|32639.3|32776.7|32635.7|20
1626192410000|2021-07-13 16:06:50|32777.9|32636.9|32780.1|32639.1|32780.3|32639.3|32777.9|32636.9|18
1626192420000|2021-07-13 16:07:00|32780.2|32639.2|32781.3|32640.3|32781.3|32640.3|32773.5|32632.5|17
1626192430000|2021-07-13 16:07:10|32781.1|32640.1|32775.6|32634.6|32784.5|32643.5|32775.6|32634.6|29
1626192440000|2021-07-13 16:07:20|32775.8|32634.8|32779.8|32638.8|32779.8|32638.8|32775.6|32634.6|17
1626192450000|2021-07-13 16:07:30|32780|32639|32787|32646|32788.8|32647.8|32779.9|32638.9|19
1626192460000|2021-07-13 16:07:40|32787.9|32646.9|32785.9|32644.9|32788.7|32647.7|32785.9|32644.9|14
1626192470000|2021-07-13 16:07:50|32786.3|32645.3|32779.1|32638.1|32787|32646|32773.8|32632.8|27
1626192480000|2021-07-13 16:08:00|32778.4|32637.4|32785.8|32644.8|32788.1|32647.1|32778.2|32637.2|18
1626192490000|2021-07-13 16:08:10|32785.5|32644.5|32778.5|32637.5|32786.3|32645.3|32778.2|32637.2|31
1626192500000|2021-07-13 16:08:20|32779.1|32638.1|32774.7|32633.7|32781.1|32640.1|32774.7|32633.7|28
1626192510000|2021-07-13 16:08:30|32774.5|32633.5|32774.5|32633.5|32775.1|32634.1|32774.2|32633.2|8
1626192520000|2021-07-13 16:08:40|32775.1|32634.1|32773.5|32632.5|32775.1|32634.1|32771.9|32630.9|16
1626192530000|2021-07-13 16:08:50|32773.6|32632.6|32773.3|32632.3|32775.4|32634.4|32771.3|32630.3|23
1626192540000|2021-07-13 16:09:00|32775.3|32634.3|32771.6|32630.6|32775.3|32634.3|32771.2|32630.2|22
1626192550000|2021-07-13 16:09:10|32772|32631|32773.1|32632.1|32773.1|32632.1|32771.8|32630.8|24
1626192560000|2021-07-13 16:09:20|32772.9|32631.9|32772|32631|32772.9|32631.9|32771.7|32630.7|8
1626192570000|2021-07-13 16:09:30|32772.6|32631.6|32784.6|32643.6|32784.7|32643.7|32772|32631|12
1626192580000|2021-07-13 16:09:40|32781.5|32640.5|32777.9|32636.9|32781.5|32640.5|32777.9|32636.9|9
1626192590000|2021-07-13 16:09:50|32777.1|32636.1|32783.8|32642.8|32783.8|32642.8|32777.1|32636.1|21
1626192600000|2021-07-13 16:10:00|32784.2|32643.2|32780.1|32639.1|32786.6|32645.6|32775.7|32634.7|30
1626192610000|2021-07-13 16:10:10|32779.9|32638.9|32792|32651|32792|32651|32778.9|32637.9|26
1626192620000|2021-07-13 16:10:20|32791.3|32650.3|32784.8|32643.8|32792.7|32651.7|32782.2|32641.2|30
1626192630000|2021-07-13 16:10:30|32784.2|32643.2|32777.1|32636.1|32784.2|32643.2|32777.1|32636.1|23
1626192640000|2021-07-13 16:10:40|32777.2|32636.2|32778.9|32637.9|32779.4|32638.4|32777|32636|29
1626192650000|2021-07-13 16:10:50|32779.1|32638.1|32786.1|32645.1|32793.1|32652.1|32779.1|32638.1|35
1626192660000|2021-07-13 16:11:00|32786|32645|32788.5|32647.5|32791.1|32650.1|32784.5|32643.5|28
1626192670000|2021-07-13 16:11:10|32789.1|32648.1|32784.3|32643.3|32790.8|32649.8|32784.3|32643.3|27
1626192680000|2021-07-13 16:11:20|32785.2|32644.2|32786.8|32645.8|32787.3|32646.3|32782.4|32641.4|26
1626192690000|2021-07-13 16:11:30|32786.1|32645.1|32784.7|32643.7|32788.1|32647.1|32784.7|32643.7|26
1626192700000|2021-07-13 16:11:40|32783.5|32642.5|32780.7|32639.7|32783.5|32642.5|32779.4|32638.4|14
1626192710000|2021-07-13 16:11:50|32778.8|32637.8|32758.1|32617.1|32778.8|32637.8|32758.1|32617.1|23
1626192720000|2021-07-13 16:12:00|32758.7|32617.7|32754.6|32613.6|32758.7|32617.7|32753.6|32612.6|28
1626192730000|2021-07-13 16:12:10|32754.1|32613.1|32746.5|32605.5|32754.1|32613.1|32745.1|32604.1|21
1626192740000|2021-07-13 16:12:20|32745.4|32604.4|32747.3|32606.3|32752.7|32611.7|32745|32604|21
1626192750000|2021-07-13 16:12:30|32747.5|32606.5|32742.5|32601.5|32748.2|32607.2|32741.3|32600.3|32
1626192760000|2021-07-13 16:12:40|32743.9|32602.9|32742.1|32601.1|32745.2|32604.2|32739.4|32598.4|21
1626192770000|2021-07-13 16:12:50|32741.2|32600.2|32740.6|32599.6|32743.8|32602.8|32738.6|32597.6|30
1626192780000|2021-07-13 16:13:00|32740.3|32599.3|32741.1|32600.1|32744.8|32603.8|32740.2|32599.2|31
1626192790000|2021-07-13 16:13:10|32740.9|32599.9|32741.4|32600.4|32741.4|32600.4|32739.7|32598.7|22
1626192800000|2021-07-13 16:13:20|32740.6|32599.6|32741.6|32600.6|32748.4|32607.4|32740.4|32599.4|21
1626192810000|2021-07-13 16:13:30|32742.9|32601.9|32746.5|32605.5|32746.5|32605.5|32741.1|32600.1|18
1626192820000|2021-07-13 16:13:40|32744.6|32603.6|32748.3|32607.3|32749.1|32608.1|32742.1|32601.1|25
1626192830000|2021-07-13 16:13:50|32748.1|32607.1|32742.9|32601.9|32748.3|32607.3|32740.8|32599.8|18
1626192840000|2021-07-13 16:14:00|32742.3|32601.3|32740.2|32599.2|32747.5|32606.5|32740.2|32599.2|35
1626192850000|2021-07-13 16:14:10|32736.2|32595.2|32735.3|32594.3|32736.6|32595.6|32726.3|32585.3|32
1626192860000|2021-07-13 16:14:20|32734.5|32593.5|32729.8|32588.8|32739.5|32598.5|32729.8|32588.8|26
1626192870000|2021-07-13 16:14:30|32728.6|32587.6|32730.5|32589.5|32736.6|32595.6|32726.6|32585.6|34
1626192880000|2021-07-13 16:14:40|32730.4|32589.4|32722.1|32581.1|32733.5|32592.5|32721.1|32580.1|31
1626192890000|2021-07-13 16:14:50|32720.3|32579.3|32716.5|32575.5|32721.9|32580.9|32716.1|32575.1|18
1626192900000|2021-07-13 16:15:00|32716.6|32575.6|32714.1|32573.1|32717.1|32576.1|32711.8|32570.8|38
1626192910000|2021-07-13 16:15:10|32714.2|32573.2|32716.5|32575.5|32719.7|32578.7|32714.1|32573.1|14
1626192920000|2021-07-13 16:15:20|32717.1|32576.1|32729|32588|32729|32588|32717.1|32576.1|30
1626192930000|2021-07-13 16:15:30|32732.2|32591.2|32734.2|32593.2|32740.7|32599.7|32731|32590|34
1626192940000|2021-07-13 16:15:40|32735|32594|32739|32598|32739.3|32598.3|32734.5|32593.5|28
1626192950000|2021-07-13 16:15:50|32737.9|32596.9|32739.4|32598.4|32742.1|32601.1|32734.3|32593.3|27
1626192960000|2021-07-13 16:16:00|32739.5|32598.5|32740.3|32599.3|32741.6|32600.6|32739.4|32598.4|10
1626192970000|2021-07-13 16:16:10|32740.6|32599.6|32750.5|32609.5|32750.5|32609.5|32740.6|32599.6|13
1626192980000|2021-07-13 16:16:20|32752.5|32611.5|32750.3|32609.3|32754.6|32613.6|32749.6|32608.6|27
1626192990000|2021-07-13 16:16:30|32750.4|32609.4|32758.5|32617.5|32758.5|32617.5|32748.6|32607.6|10
1626193000000|2021-07-13 16:16:40|32758|32617|32766|32625|32766.8|32625.8|32758|32617|26
1626193010000|2021-07-13 16:16:50|32765.2|32624.2|32783.9|32642.9|32788.4|32647.4|32764.9|32623.9|22
1626193020000|2021-07-13 16:17:00|32783.6|32642.6|32776.4|32635.4|32783.6|32642.6|32776.3|32635.3|22
1626193030000|2021-07-13 16:17:10|32777.2|32636.2|32774.4|32633.4|32779.2|32638.2|32774.4|32633.4|17
1626193040000|2021-07-13 16:17:20|32773|32632|32761.9|32620.9|32773.4|32632.4|32758.8|32617.8|24
1626193050000|2021-07-13 16:17:30|32761.7|32620.7|32761.5|32620.5|32761.7|32620.7|32760|32619|10
1626193060000|2021-07-13 16:17:40|32761.7|32620.7|32759.7|32618.7|32761.7|32620.7|32759.3|32618.3|12
1626193070000|2021-07-13 16:17:50|32760|32619|32763.7|32622.7|32770.8|32629.8|32760|32619|25
1626193080000|2021-07-13 16:18:00|32762.8|32621.8|32766.4|32625.4|32769.7|32628.7|32762.7|32621.7|18
1626193090000|2021-07-13 16:18:10|32767.6|32626.6|32774.4|32633.4|32776.3|32635.3|32767.6|32626.6|18
1626193100000|2021-07-13 16:18:20|32775.4|32634.4|32781.3|32640.3|32781.6|32640.6|32775.4|32634.4|27
1626193110000|2021-07-13 16:18:30|32780.8|32639.8|32782|32641|32782.2|32641.2|32779.3|32638.3|12
1626193120000|2021-07-13 16:18:40|32782.7|32641.7|32783.5|32642.5|32788.7|32647.7|32782.7|32641.7|21
1626193130000|2021-07-13 16:18:50|32782.5|32641.5|32788.6|32647.6|32790.1|32649.1|32782.5|32641.5|13
1626193140000|2021-07-13 16:19:00|32788|32647|32792|32651|32793.6|32652.6|32787.9|32646.9|22
1626193150000|2021-07-13 16:19:10|32791.7|32650.7|32783|32642|32791.7|32650.7|32781.2|32640.2|17
1626193160000|2021-07-13 16:19:20|32783.3|32642.3|32785.3|32644.3|32785.4|32644.4|32781.7|32640.7|22
1626193170000|2021-07-13 16:19:30|32785.4|32644.4|32784.1|32643.1|32785.9|32644.9|32784|32643|11
1626193180000|2021-07-13 16:19:40|32784.8|32643.8|32784.7|32643.7|32785|32644|32783.1|32642.1|17
1626193190000|2021-07-13 16:19:50|32783|32642|32783.3|32642.3|32784|32643|32782.6|32641.6|9
1626193200000|2021-07-13 16:20:00|32783.2|32642.2|32791.6|32650.6|32791.6|32650.6|32783.2|32642.2|18
1626193210000|2021-07-13 16:20:10|32791.8|32650.8|32801.3|32660.3|32801.3|32660.3|32791.6|32650.6|12
1626193220000|2021-07-13 16:20:20|32801.4|32660.4|32799.9|32658.9|32802.1|32661.1|32799.5|32658.5|9
1626193230000|2021-07-13 16:20:30|32806.4|32665.4|32810|32669|32810.1|32669.1|32806.4|32665.4|19
1626193240000|2021-07-13 16:20:40|32811.4|32670.4|32811.5|32670.5|32811.5|32670.5|32810.1|32669.1|16
1626193250000|2021-07-13 16:20:50|32811.4|32670.4|32821.2|32680.2|32821.2|32680.2|32811.3|32670.3|12
1626193260000|2021-07-13 16:21:00|32824.1|32683.1|32830.5|32689.5|32831.7|32690.7|32824.1|32683.1|29
1626193270000|2021-07-13 16:21:10|32829.4|32688.4|32837|32696|32838.9|32697.9|32829.4|32688.4|21
1626193280000|2021-07-13 16:21:20|32835.9|32694.9|32849.8|32708.8|32850.3|32709.3|32835.9|32694.9|29
1626193290000|2021-07-13 16:21:30|32849.7|32708.7|32853.5|32712.5|32855.5|32714.5|32844.9|32703.9|10
1626193300000|2021-07-13 16:21:40|32853.6|32712.6|32852.2|32711.2|32855.4|32714.4|32850.4|32709.4|12
1626193310000|2021-07-13 16:21:50|32851.1|32710.1|32848.2|32707.2|32851.1|32710.1|32846.5|32705.5|21
1626193320000|2021-07-13 16:22:00|32846.5|32705.5|32841.5|32700.5|32848.9|32707.9|32840.1|32699.1|10
1626193330000|2021-07-13 16:22:10|32842.5|32701.5|32838.8|32697.8|32842.5|32701.5|32838.8|32697.8|18
1626193340000|2021-07-13 16:22:20|32839.4|32698.4|32832.4|32691.4|32839.8|32698.8|32832.4|32691.4|19
1626193350000|2021-07-13 16:22:30|32833|32692|32829.9|32688.9|32833|32692|32827.7|32686.7|28
1626193360000|2021-07-13 16:22:40|32830.2|32689.2|32827.4|32686.4|32832.4|32691.4|32826.8|32685.8|20
1626193370000|2021-07-13 16:22:50|32829.1|32688.1|32829.8|32688.8|32829.8|32688.8|32827.4|32686.4|8
1626193380000|2021-07-13 16:23:00|32828|32687|32828|32687|32828|32687|32828|32687|1
1626193390000|2021-07-13 16:23:10|32828.3|32687.3|32838.3|32697.3|32838.4|32697.4|32828.3|32687.3|25
1626193400000|2021-07-13 16:23:20|32837.8|32696.8|32826.1|32685.1|32838.4|32697.4|32826.1|32685.1|14
1626193410000|2021-07-13 16:23:30|32824.3|32683.3|32823.2|32682.2|32826.1|32685.1|32819.7|32678.7|10
1626193420000|2021-07-13 16:23:40|32822.3|32681.3|32817|32676|32822.3|32681.3|32810|32669|18
1626193430000|2021-07-13 16:23:50|32816.7|32675.7|32811.1|32670.1|32817.7|32676.7|32806.3|32665.3|37
1626193440000|2021-07-13 16:24:00|32812.8|32671.8|32808|32667|32815.7|32674.7|32808|32667|28
1626193450000|2021-07-13 16:24:10|32801.8|32660.8|32805.4|32664.4|32805.9|32664.9|32801.8|32660.8|23
1626193460000|2021-07-13 16:24:20|32805.9|32664.9|32811.6|32670.6|32811.9|32670.9|32805.2|32664.2|26
1626193470000|2021-07-13 16:24:30|32808.5|32667.5|32799.4|32658.4|32808.6|32667.6|32799.4|32658.4|21
1626193480000|2021-07-13 16:24:40|32799.9|32658.9|32810.7|32669.7|32810.7|32669.7|32798|32657|29
1626193490000|2021-07-13 16:24:50|32806.9|32665.9|32804.2|32663.2|32810.7|32669.7|32804.2|32663.2|22
1626193500000|2021-07-13 16:25:00|32804.4|32663.4|32808.6|32667.6|32808.6|32667.6|32801.5|32660.5|34
1626193510000|2021-07-13 16:25:10|32807.5|32666.5|32808.6|32667.6|32808.6|32667.6|32804.3|32663.3|19
1626193520000|2021-07-13 16:25:20|32808.7|32667.7|32824.7|32683.7|32825.5|32684.5|32808.4|32667.4|26
1626193530000|2021-07-13 16:25:30|32825.2|32684.2|32834|32693|32834|32693|32824.9|32683.9|15
1626193540000|2021-07-13 16:25:40|32834.2|32693.2|32830.7|32689.7|32835.7|32694.7|32829.5|32688.5|31
1626193550000|2021-07-13 16:25:50|32830.6|32689.6|32830.7|32689.7|32830.8|32689.8|32829.6|32688.6|13
1626193560000|2021-07-13 16:26:00|32830.9|32689.9|32831.2|32690.2|32832.8|32691.8|32830.6|32689.6|24
1626193570000|2021-07-13 16:26:10|32831.7|32690.7|32836.6|32695.6|32838.3|32697.3|32831.7|32690.7|15
1626193580000|2021-07-13 16:26:20|32836.7|32695.7|32852.5|32711.5|32852.6|32711.6|32836.7|32695.7|22
1626193590000|2021-07-13 16:26:30|32852.6|32711.6|32850.6|32709.6|32854.7|32713.7|32850|32709|30
1626193600000|2021-07-13 16:26:40|32850.8|32709.8|32849.2|32708.2|32852.8|32711.8|32847.4|32706.4|24
1626193610000|2021-07-13 16:26:50|32846.6|32705.6|32850.4|32709.4|32852.1|32711.1|32846.6|32705.6|14
1626193620000|2021-07-13 16:27:00|32849.5|32708.5|32850.8|32709.8|32851.3|32710.3|32849.5|32708.5|16
1626193630000|2021-07-13 16:27:10|32851.3|32710.3|32853.9|32712.9|32854|32713|32850.2|32709.2|20
1626193640000|2021-07-13 16:27:20|32854|32713|32870.3|32729.3|32871.3|32730.3|32853.8|32712.8|25
1626193650000|2021-07-13 16:27:30|32874.2|32733.2|32870|32729|32874.2|32733.2|32866.9|32725.9|27
1626193660000|2021-07-13 16:27:40|32871|32730|32870.6|32729.6|32871.9|32730.9|32869.9|32728.9|14
1626193670000|2021-07-13 16:27:50|32870.5|32729.5|32869.3|32728.3|32871|32730|32867.5|32726.5|21
1626193680000|2021-07-13 16:28:00|32869.2|32728.2|32859.1|32718.1|32871|32730|32855.2|32714.2|30
1626193690000|2021-07-13 16:28:10|32855.8|32714.8|32850.7|32709.7|32857.1|32716.1|32849.1|32708.1|26
1626193700000|2021-07-13 16:28:20|32850.5|32709.5|32848.1|32707.1|32850.7|32709.7|32845.2|32704.2|20
1626193710000|2021-07-13 16:28:30|32850.2|32709.2|32848.1|32707.1|32850.2|32709.2|32848.1|32707.1|17
1626193720000|2021-07-13 16:28:40|32847.8|32706.8|32850.2|32709.2|32850.6|32709.6|32845.1|32704.1|19
1626193730000|2021-07-13 16:28:50|32850.9|32709.9|32848.7|32707.7|32850.9|32709.9|32847.5|32706.5|15
1626193740000|2021-07-13 16:29:00|32848.6|32707.6|32859.8|32718.8|32860|32719|32848.6|32707.6|26
1626193750000|2021-07-13 16:29:10|32859.6|32718.6|32859.2|32718.2|32860.3|32719.3|32857.6|32716.6|17
1626193760000|2021-07-13 16:29:20|32860.7|32719.7|32858.4|32717.4|32860.9|32719.9|32857.6|32716.6|16
1626193770000|2021-07-13 16:29:30|32858.6|32717.6|32854.6|32713.6|32859.7|32718.7|32853.7|32712.7|17
1626193780000|2021-07-13 16:29:40|32852.8|32711.8|32853.4|32712.4|32855.3|32714.3|32852.2|32711.2|10
1626193790000|2021-07-13 16:29:50|32853.7|32712.7|32853.5|32712.5|32853.7|32712.7|32853.2|32712.2|9
1626193800000|2021-07-13 16:30:00|32853.2|32712.2|32853.7|32712.7|32853.7|32712.7|32852.8|32711.8|7
1626193810000|2021-07-13 16:30:10|32853.9|32712.9|32856.4|32715.4|32856.4|32715.4|32853.8|32712.8|17
1626193820000|2021-07-13 16:30:20|32856.5|32715.5|32874.4|32733.4|32874.4|32733.4|32856.4|32715.4|28
1626193830000|2021-07-13 16:30:30|32879.5|32738.5|32885.5|32744.5|32887.2|32746.2|32876.9|32735.9|32
1626193840000|2021-07-13 16:30:40|32887.2|32746.2|32892.6|32751.6|32892.6|32751.6|32882.7|32741.7|26
1626193850000|2021-07-13 16:30:50|32893.3|32752.3|32894.9|32753.9|32899.5|32758.5|32887|32746|30
1626193860000|2021-07-13 16:31:00|32894.7|32753.7|32881.5|32740.5|32894.7|32753.7|32880.5|32739.5|32
1626193870000|2021-07-13 16:31:10|32882.3|32741.3|32896.7|32755.7|32903.6|32762.6|32880.8|32739.8|16
1626193880000|2021-07-13 16:31:20|32895.6|32754.6|32900.7|32759.7|32903.4|32762.4|32895.6|32754.6|33
1626193890000|2021-07-13 16:31:30|32900.2|32759.2|32894.7|32753.7|32903.3|32762.3|32892.8|32751.8|26
1626193900000|2021-07-13 16:31:40|32896.2|32755.2|32904.7|32763.7|32907.3|32766.3|32894.6|32753.6|26
1626193910000|2021-07-13 16:31:50|32905.3|32764.3|32900|32759|32908.8|32767.8|32900|32759|10
1626193920000|2021-07-13 16:32:00|32901.9|32760.9|32911.2|32770.2|32912.2|32771.2|32900.6|32759.6|17
1626193930000|2021-07-13 16:32:10|32911.4|32770.4|32912.2|32771.2|32914.1|32773.1|32910.8|32769.8|16
1626193940000|2021-07-13 16:32:20|32912.3|32771.3|32923.5|32782.5|32924.1|32783.1|32911.5|32770.5|22
1626193950000|2021-07-13 16:32:30|32923.6|32782.6|32921.4|32780.4|32924.1|32783.1|32921|32780|25
1626193960000|2021-07-13 16:32:40|32922.2|32781.2|32920.9|32779.9|32925|32784|32916.2|32775.2|28
1626193970000|2021-07-13 16:32:50|32920.8|32779.8|32914.3|32773.3|32920.8|32779.8|32912|32771|29
1626193980000|2021-07-13 16:33:00|32912.9|32771.9|32912.3|32771.3|32915|32774|32904.1|32763.1|33
1626193990000|2021-07-13 16:33:10|32912.1|32771.1|32912.3|32771.3|32914.6|32773.6|32907.7|32766.7|26
1626194000000|2021-07-13 16:33:20|32911.8|32770.8|32921.5|32780.5|32923|32782|32911.8|32770.8|35
1626194010000|2021-07-13 16:33:30|32921.8|32780.8|32922.2|32781.2|32922.5|32781.5|32919.5|32778.5|20
1626194020000|2021-07-13 16:33:40|32922.4|32781.4|32916.2|32775.2|32922.5|32781.5|32916.2|32775.2|16
1626194030000|2021-07-13 16:33:50|32916.4|32775.4|32911.5|32770.5|32917.1|32776.1|32910.8|32769.8|24
1626194040000|2021-07-13 16:34:00|32911.4|32770.4|32910.2|32769.2|32911.4|32770.4|32908.4|32767.4|27
1626194050000|2021-07-13 16:34:10|32910.3|32769.3|32920.3|32779.3|32920.8|32779.8|32910.2|32769.2|14
1626194060000|2021-07-13 16:34:20|32919.4|32778.4|32925.4|32784.4|32927.1|32786.1|32919.3|32778.3|23
1626194070000|2021-07-13 16:34:30|32925.5|32784.5|32925.3|32784.3|32929.4|32788.4|32925.3|32784.3|24
1626194080000|2021-07-13 16:34:40|32925.7|32784.7|32924.7|32783.7|32926.5|32785.5|32920.6|32779.6|29
1626194090000|2021-07-13 16:34:50|32924.4|32783.4|32923|32782|32926.6|32785.6|32923|32782|18
1626194100000|2021-07-13 16:35:00|32923.7|32782.7|32915.3|32774.3|32923.8|32782.8|32915.1|32774.1|17
1626194110000|2021-07-13 16:35:10|32907.2|32766.2|32918.4|32777.4|32918.8|32777.8|32905|32764|32
1626194120000|2021-07-13 16:35:20|32918.5|32777.5|32918.3|32777.3|32919.9|32778.9|32917.2|32776.2|23
1626194130000|2021-07-13 16:35:30|32917.4|32776.4|32908.5|32767.5|32917.4|32776.4|32905.8|32764.8|27
1626194140000|2021-07-13 16:35:40|32907.5|32766.5|32896.6|32755.6|32909.9|32768.9|32894.1|32753.1|33
1626194150000|2021-07-13 16:35:50|32894.5|32753.5|32872.6|32731.6|32894.9|32753.9|32868.8|32727.8|32
1626194160000|2021-07-13 16:36:00|32872.1|32731.1|32878.2|32737.2|32880.7|32739.7|32872.1|32731.1|24
1626194170000|2021-07-13 16:36:10|32876.9|32735.9|32885.7|32744.7|32885.7|32744.7|32876.3|32735.3|37
1626194180000|2021-07-13 16:36:20|32885.6|32744.6|32887.3|32746.3|32887.3|32746.3|32884.3|32743.3|9
1626194190000|2021-07-13 16:36:30|32890.6|32749.6|32885.6|32744.6|32892.3|32751.3|32885.6|32744.6|16
1626194200000|2021-07-13 16:36:40|32883.4|32742.4|32881.3|32740.3|32885.9|32744.9|32881.3|32740.3|17
1626194210000|2021-07-13 16:36:50|32881.1|32740.1|32876.1|32735.1|32881.6|32740.6|32873.1|32732.1|23
1626194220000|2021-07-13 16:37:00|32874.2|32733.2|32869|32728|32876.4|32735.4|32864.7|32723.7|24
1626194230000|2021-07-13 16:37:10|32868.3|32727.3|32863.6|32722.6|32868.3|32727.3|32862.6|32721.6|9
1626194240000|2021-07-13 16:37:20|32865.3|32724.3|32862.3|32721.3|32867.3|32726.3|32861.2|32720.2|18
1626194250000|2021-07-13 16:37:30|32862.8|32721.8|32861.5|32720.5|32863.5|32722.5|32861.5|32720.5|20
1626194260000|2021-07-13 16:37:40|32860.8|32719.8|32861|32720|32861.3|32720.3|32860.2|32719.2|13
1626194270000|2021-07-13 16:37:50|32860.7|32719.7|32859.5|32718.5|32861.2|32720.2|32858.7|32717.7|23
1626194280000|2021-07-13 16:38:00|32859.6|32718.6|32860.5|32719.5|32860.5|32719.5|32859.2|32718.2|22
1626194290000|2021-07-13 16:38:10|32860.7|32719.7|32863.9|32722.9|32865.6|32724.6|32860.7|32719.7|17
1626194300000|2021-07-13 16:38:20|32864|32723|32865.9|32724.9|32868.2|32727.2|32863.7|32722.7|27
1626194310000|2021-07-13 16:38:30|32866.1|32725.1|32863.2|32722.2|32867.3|32726.3|32863.1|32722.1|27
1626194320000|2021-07-13 16:38:40|32863.5|32722.5|32856.3|32715.3|32865.1|32724.1|32854.7|32713.7|27
1626194330000|2021-07-13 16:38:50|32855.6|32714.6|32851.8|32710.8|32855.6|32714.6|32851.5|32710.5|17
1626194340000|2021-07-13 16:39:00|32851.5|32710.5|32849.3|32708.3|32851.5|32710.5|32849.3|32708.3|11
1626194350000|2021-07-13 16:39:10|32848.6|32707.6|32847.8|32706.8|32848.7|32707.7|32846.7|32705.7|16
1626194360000|2021-07-13 16:39:20|32846.8|32705.8|32849.4|32708.4|32849.6|32708.6|32845.9|32704.9|17
1626194370000|2021-07-13 16:39:30|32847.4|32706.4|32847.8|32706.8|32849.3|32708.3|32845.9|32704.9|22
1626194380000|2021-07-13 16:39:40|32847.6|32706.6|32845.6|32704.6|32847.6|32706.6|32845.6|32704.6|5
1626194390000|2021-07-13 16:39:50|32847.7|32706.7|32847.7|32706.7|32849.3|32708.3|32845.6|32704.6|11
1626194400000|2021-07-13 16:40:00|32847.1|32706.1|32846.7|32705.7|32847.3|32706.3|32843.1|32702.1|13
1626194410000|2021-07-13 16:40:10|32845.3|32704.3|32838.2|32697.2|32845.3|32704.3|32838.2|32697.2|15
1626194420000|2021-07-13 16:40:20|32838.1|32697.1|32831|32690|32838.1|32697.1|32831|32690|17
1626194430000|2021-07-13 16:40:30|32830.8|32689.8|32831.6|32690.6|32832|32691|32830.8|32689.8|17
1626194440000|2021-07-13 16:40:40|32831.5|32690.5|32841.4|32700.4|32842.2|32701.2|32831.5|32690.5|15
1626194450000|2021-07-13 16:40:50|32841.2|32700.2|32839.7|32698.7|32841.7|32700.7|32839.7|32698.7|17
1626194460000|2021-07-13 16:41:00|32839.6|32698.6|32838.1|32697.1|32839.7|32698.7|32836.3|32695.3|15
1626194470000|2021-07-13 16:41:10|32838.5|32697.5|32840|32699|32840|32699|32838.2|32697.2|12
1626194480000|2021-07-13 16:41:20|32840.5|32699.5|32840.2|32699.2|32841.8|32700.8|32840.2|32699.2|16
1626194490000|2021-07-13 16:41:30|32840.6|32699.6|32855.4|32714.4|32857.4|32716.4|32840.6|32699.6|13
1626194500000|2021-07-13 16:41:40|32855.2|32714.2|32845.7|32704.7|32855.2|32714.2|32845.6|32704.6|19
1626194510000|2021-07-13 16:41:50|32846.7|32705.7|32847.6|32706.6|32849.9|32708.9|32841.7|32700.7|13
1626194520000|2021-07-13 16:42:00|32847.7|32706.7|32844.2|32703.2|32847.7|32706.7|32844.2|32703.2|15
1626194530000|2021-07-13 16:42:10|32845.5|32704.5|32841.5|32700.5|32845.8|32704.8|32841.3|32700.3|24
1626194540000|2021-07-13 16:42:20|32842.1|32701.1|32838.1|32697.1|32842.2|32701.2|32836.6|32695.6|22
1626194550000|2021-07-13 16:42:30|32837.3|32696.3|32831.2|32690.2|32837.3|32696.3|32829.9|32688.9|22
1626194560000|2021-07-13 16:42:40|32831.6|32690.6|32828.8|32687.8|32831.6|32690.6|32828.7|32687.7|22
1626194570000|2021-07-13 16:42:50|32828.9|32687.9|32829.5|32688.5|32829.7|32688.7|32826.9|32685.9|16
1626194580000|2021-07-13 16:43:00|32829.6|32688.6|32828.2|32687.2|32829.6|32688.6|32823.9|32682.9|16
1626194590000|2021-07-13 16:43:10|32828.5|32687.5|32825.7|32684.7|32828.5|32687.5|32824.1|32683.1|10
1626194600000|2021-07-13 16:43:20|32831.5|32690.5|32826.1|32685.1|32831.5|32690.5|32825.5|32684.5|9
1626194610000|2021-07-13 16:43:30|32826|32685|32828.5|32687.5|32830|32689|32826|32685|8
1626194620000|2021-07-13 16:43:40|32831.3|32690.3|32822.2|32681.2|32831.3|32690.3|32821.8|32680.8|18
1626194630000|2021-07-13 16:43:50|32822.9|32681.9|32822.3|32681.3|32822.9|32681.9|32820.8|32679.8|15
1626194640000|2021-07-13 16:44:00|32822.2|32681.2|32822.8|32681.8|32822.8|32681.8|32821|32680|17
1626194650000|2021-07-13 16:44:10|32821|32680|32839|32698|32839|32698|32821|32680|7
1626194660000|2021-07-13 16:44:20|32831|32690|32833|32692|32833|32692|32831|32690|5
1626194670000|2021-07-13 16:44:30|32824.9|32683.9|32833.6|32692.6|32833.8|32692.8|32824.9|32683.9|12
1626194680000|2021-07-13 16:44:40|32833|32692|32831.6|32690.6|32834.1|32693.1|32830.7|32689.7|27
1626194690000|2021-07-13 16:44:50|32831.3|32690.3|32838.8|32697.8|32839.1|32698.1|32831.3|32690.3|22
1626194700000|2021-07-13 16:45:00|32838.9|32697.9|32854.8|32713.8|32856.4|32715.4|32838.9|32697.9|31
1626194710000|2021-07-13 16:45:10|32856.1|32715.1|32847.8|32706.8|32857.4|32716.4|32847.8|32706.8|27
1626194720000|2021-07-13 16:45:20|32847.6|32706.6|32838.2|32697.2|32849.1|32708.1|32838.2|32697.2|20
1626194730000|2021-07-13 16:45:30|32833.3|32692.3|32823|32682|32833.3|32692.3|32822.4|32681.4|27
1626194740000|2021-07-13 16:45:40|32823.5|32682.5|32823.4|32682.4|32825.3|32684.3|32820.9|32679.9|19
1626194750000|2021-07-13 16:45:50|32821.1|32680.1|32826.8|32685.8|32827.2|32686.2|32820.5|32679.5|13
1626194760000|2021-07-13 16:46:00|32821.3|32680.3|32820.7|32679.7|32821.3|32680.3|32820.7|32679.7|4
1626194770000|2021-07-13 16:46:10|32820.6|32679.6|32821.9|32680.9|32823.5|32682.5|32820.6|32679.6|12
1626194780000|2021-07-13 16:46:20|32821.8|32680.8|32812|32671|32822.2|32681.2|32809.3|32668.3|29
1626194790000|2021-07-13 16:46:30|32809|32668|32807.6|32666.6|32809.9|32668.9|32805.6|32664.6|16
1626194800000|2021-07-13 16:46:40|32807.8|32666.8|32807.8|32666.8|32808|32667|32807|32666|7
1626194810000|2021-07-13 16:46:50|32807.9|32666.9|32811|32670|32815|32674|32807.9|32666.9|10
1626194820000|2021-07-13 16:47:00|32814.3|32673.3|32811.4|32670.4|32815|32674|32811|32670|9
1626194830000|2021-07-13 16:47:10|32808.6|32667.6|32810.1|32669.1|32812.2|32671.2|32808.3|32667.3|11
1626194840000|2021-07-13 16:47:20|32810.2|32669.2|32805.7|32664.7|32810.2|32669.2|32805.2|32664.2|14
1626194850000|2021-07-13 16:47:30|32801.6|32660.6|32800.8|32659.8|32801.6|32660.6|32800.6|32659.6|16
1626194860000|2021-07-13 16:47:40|32800|32659|32799.7|32658.7|32801.6|32660.6|32796.7|32655.7|16
1626194870000|2021-07-13 16:47:50|32799|32658|32793.8|32652.8|32799|32658|32783.1|32642.1|34
1626194880000|2021-07-13 16:48:00|32794.8|32653.8|32808|32667|32809.8|32668.8|32794.8|32653.8|29
1626194890000|2021-07-13 16:48:10|32805.7|32664.7|32807.8|32666.8|32812.1|32671.1|32804.1|32663.1|13
1626194900000|2021-07-13 16:48:20|32808.3|32667.3|32807.6|32666.6|32808.3|32667.3|32807.2|32666.2|8
1626194910000|2021-07-13 16:48:30|32806.9|32665.9|32814.2|32673.2|32814.2|32673.2|32806.9|32665.9|13
1626194920000|2021-07-13 16:48:40|32812.2|32671.2|32812.8|32671.8|32816.8|32675.8|32812|32671|9
1626194930000|2021-07-13 16:48:50|32815.2|32674.2|32819.5|32678.5|32821.4|32680.4|32815.2|32674.2|15
1626194940000|2021-07-13 16:49:00|32819.8|32678.8|32819.5|32678.5|32820.2|32679.2|32819.5|32678.5|5
1626194950000|2021-07-13 16:49:10|32819.9|32678.9|32820.8|32679.8|32820.8|32679.8|32819.9|32678.9|6
1626194960000|2021-07-13 16:49:20|32822.9|32681.9|32823.6|32682.6|32830.5|32689.5|32822.3|32681.3|21
1626194970000|2021-07-13 16:49:30|32824.4|32683.4|32826.8|32685.8|32831.8|32690.8|32823.5|32682.5|27
1626194980000|2021-07-13 16:49:40|32827.3|32686.3|32831.3|32690.3|32831.3|32690.3|32826|32685|30
1626194990000|2021-07-13 16:49:50|32830.5|32689.5|32830.3|32689.3|32831.4|32690.4|32828.3|32687.3|28
1626195000000|2021-07-13 16:50:00|32830.5|32689.5|32835.1|32694.1|32835.1|32694.1|32828.8|32687.8|24
1626195010000|2021-07-13 16:50:10|32835.3|32694.3|32839.8|32698.8|32839.8|32698.8|32835.3|32694.3|11
1626195020000|2021-07-13 16:50:20|32839.2|32698.2|32841.5|32700.5|32846.2|32705.2|32839.2|32698.2|28
1626195030000|2021-07-13 16:50:30|32841.3|32700.3|32842.9|32701.9|32842.9|32701.9|32840.1|32699.1|12
1626195040000|2021-07-13 16:50:40|32845.5|32704.5|32844.1|32703.1|32847.2|32706.2|32842.7|32701.7|11
1626195050000|2021-07-13 16:50:50|32843.6|32702.6|32837.4|32696.4|32843.6|32702.6|32837.4|32696.4|10
1626195060000|2021-07-13 16:51:00|32840.4|32699.4|32839.3|32698.3|32841.5|32700.5|32838.8|32697.8|24
1626195070000|2021-07-13 16:51:10|32839.7|32698.7|32854.1|32713.1|32854.1|32713.1|32838.9|32697.9|22
1626195080000|2021-07-13 16:51:20|32854.4|32713.4|32854.2|32713.2|32856|32715|32854.2|32713.2|18
1626195090000|2021-07-13 16:51:30|32853.5|32712.5|32856|32715|32856|32715|32853.2|32712.2|12
1626195100000|2021-07-13 16:51:40|32854.7|32713.7|32856.7|32715.7|32856.7|32715.7|32854.2|32713.2|6
1626195110000|2021-07-13 16:51:50|32856.2|32715.2|32856.1|32715.1|32856.7|32715.7|32855|32714|8
1626195120000|2021-07-13 16:52:00|32856.7|32715.7|32850|32709|32857.4|32716.4|32849.7|32708.7|21
1626195130000|2021-07-13 16:52:10|32850.4|32709.4|32858.1|32717.1|32859.3|32718.3|32850.4|32709.4|21
1626195140000|2021-07-13 16:52:20|32857.8|32716.8|32867.8|32726.8|32869.3|32728.3|32857.8|32716.8|17
1626195150000|2021-07-13 16:52:30|32868.1|32727.1|32869.2|32728.2|32869.2|32728.2|32867.4|32726.4|12
1626195160000|2021-07-13 16:52:40|32869.1|32728.1|32872|32731|32872|32731|32869.1|32728.1|16
1626195170000|2021-07-13 16:52:50|32871.8|32730.8|32874.7|32733.7|32874.7|32733.7|32871.8|32730.8|9
1626195180000|2021-07-13 16:53:00|32876.3|32735.3|32874.7|32733.7|32876.3|32735.3|32874.7|32733.7|2
1626195190000|2021-07-13 16:53:10|32874.8|32733.8|32874.2|32733.2|32877.1|32736.1|32872.4|32731.4|14
1626195200000|2021-07-13 16:53:20|32874.1|32733.1|32874.5|32733.5|32875.2|32734.2|32874.1|32733.1|10
1626195210000|2021-07-13 16:53:30|32876.2|32735.2|32883.7|32742.7|32883.7|32742.7|32874.8|32733.8|13
1626195220000|2021-07-13 16:53:40|32883.6|32742.6|32888.8|32747.8|32888.8|32747.8|32883.6|32742.6|7
1626195230000|2021-07-13 16:53:50|32888.1|32747.1|32883.7|32742.7|32888.8|32747.8|32883.7|32742.7|5
1626195240000|2021-07-13 16:54:00|32885.2|32744.2|32887.4|32746.4|32888.3|32747.3|32885.2|32744.2|11
1626195250000|2021-07-13 16:54:10|32887.6|32746.6|32887.6|32746.6|32888.3|32747.3|32884.9|32743.9|10
1626195260000|2021-07-13 16:54:20|32887|32746|32884.5|32743.5|32887|32746|32884.5|32743.5|7
1626195270000|2021-07-13 16:54:30|32883.7|32742.7|32882.4|32741.4|32883.7|32742.7|32882.3|32741.3|7
1626195280000|2021-07-13 16:54:40|32882.3|32741.3|32880.6|32739.6|32882.9|32741.9|32880.6|32739.6|13
1626195290000|2021-07-13 16:54:50|32880.7|32739.7|32881.2|32740.2|32881.2|32740.2|32880.1|32739.1|5
1626195300000|2021-07-13 16:55:00|32881.5|32740.5|32881.1|32740.1|32881.9|32740.9|32881.1|32740.1|7
1626195310000|2021-07-13 16:55:10|32881.2|32740.2|32867.1|32726.1|32882|32741|32867.1|32726.1|17
1626195320000|2021-07-13 16:55:20|32866.9|32725.9|32862.5|32721.5|32866.9|32725.9|32860.9|32719.9|19
1626195330000|2021-07-13 16:55:30|32862.6|32721.6|32862.7|32721.7|32865.3|32724.3|32862|32721|15
1626195340000|2021-07-13 16:55:40|32862.8|32721.8|32864.7|32723.7|32864.7|32723.7|32862.4|32721.4|12
1626195350000|2021-07-13 16:55:50|32863.6|32722.6|32851.1|32710.1|32863.6|32722.6|32850.4|32709.4|17
1626195360000|2021-07-13 16:56:00|32849.5|32708.5|32857.5|32716.5|32857.5|32716.5|32849.5|32708.5|12
1626195370000|2021-07-13 16:56:10|32854.5|32713.5|32850.2|32709.2|32854.5|32713.5|32850.2|32709.2|10
1626195380000|2021-07-13 16:56:20|32849.6|32708.6|32846.8|32705.8|32851.9|32710.9|32846.7|32705.7|15
1626195390000|2021-07-13 16:56:30|32848.9|32707.9|32856.1|32715.1|32856.2|32715.2|32848.1|32707.1|21
1626195400000|2021-07-13 16:56:40|32856.6|32715.6|32858.1|32717.1|32858.5|32717.5|32856.5|32715.5|19
1626195410000|2021-07-13 16:56:50|32857.1|32716.1|32858.2|32717.2|32858.6|32717.6|32855|32714|24
1626195420000|2021-07-13 16:57:00|32858.6|32717.6|32882.3|32741.3|32882.3|32741.3|32858.6|32717.6|20
1626195430000|2021-07-13 16:57:10|32882.2|32741.2|32895.3|32754.3|32896.9|32755.9|32882.2|32741.2|22
1626195440000|2021-07-13 16:57:20|32895.2|32754.2|32899.4|32758.4|32899.4|32758.4|32895.2|32754.2|17
1626195450000|2021-07-13 16:57:30|32899|32758|32902.9|32761.9|32904.2|32763.2|32899|32758|12
1626195460000|2021-07-13 16:57:40|32903.9|32762.9|32906.8|32765.8|32909.1|32768.1|32903|32762|8
1626195470000|2021-07-13 16:57:50|32908.2|32767.2|32901.5|32760.5|32908.6|32767.6|32901.5|32760.5|11
1626195480000|2021-07-13 16:58:00|32901.2|32760.2|32897.4|32756.4|32901.2|32760.2|32897.4|32756.4|21
1626195490000|2021-07-13 16:58:10|32897.8|32756.8|32896|32755|32897.9|32756.9|32895.9|32754.9|18
1626195500000|2021-07-13 16:58:20|32895.8|32754.8|32893.6|32752.6|32896.2|32755.2|32887.5|32746.5|14
1626195510000|2021-07-13 16:58:30|32893.5|32752.5|32903.5|32762.5|32903.6|32762.6|32893|32752|26
1626195520000|2021-07-13 16:58:40|32903.3|32762.3|32893.5|32752.5|32903.3|32762.3|32892.8|32751.8|28
1626195530000|2021-07-13 16:58:50|32891.8|32750.8|32889.1|32748.1|32891.8|32750.8|32889.1|32748.1|18
1626195540000|2021-07-13 16:59:00|32889.4|32748.4|32884.4|32743.4|32889.4|32748.4|32884.4|32743.4|22
1626195550000|2021-07-13 16:59:10|32883.8|32742.8|32884.4|32743.4|32886.5|32745.5|32881.6|32740.6|28
1626195560000|2021-07-13 16:59:20|32883.3|32742.3|32892.4|32751.4|32894.3|32753.3|32878.5|32737.5|26
1626195570000|2021-07-13 16:59:30|32892.6|32751.6|32884.6|32743.6|32894.5|32753.5|32884.1|32743.1|15
1626195580000|2021-07-13 16:59:40|32886.4|32745.4|32877.5|32736.5|32886.4|32745.4|32876.1|32735.1|17
1626195590000|2021-07-13 16:59:50|32877.1|32736.1|32890.8|32749.8|32891.8|32750.8|32875.6|32734.6|24
1626195600000|2021-07-13 17:00:00|32889.5|32748.5|32892.8|32751.8|32892.8|32751.8|32887.8|32746.8|24
1626195610000|2021-07-13 17:00:10|32893|32752|32887.4|32746.4|32893.1|32752.1|32881.8|32740.8|24
1626195620000|2021-07-13 17:00:20|32890.7|32749.7|32903.5|32762.5|32905.1|32764.1|32890.7|32749.7|21
1626195630000|2021-07-13 17:00:30|32903.6|32762.6|32906.7|32765.7|32907|32766|32903.2|32762.2|12
1626195640000|2021-07-13 17:00:40|32908.1|32767.1|32897.8|32756.8|32909.1|32768.1|32897.4|32756.4|18
1626195650000|2021-07-13 17:00:50|32897.4|32756.4|32897.6|32756.6|32900.8|32759.8|32896.9|32755.9|26
1626195660000|2021-07-13 17:01:00|32896.3|32755.3|32896.2|32755.2|32896.9|32755.9|32892.9|32751.9|20
1626195670000|2021-07-13 17:01:10|32897|32756|32901.2|32760.2|32902.5|32761.5|32897|32756|15
1626195680000|2021-07-13 17:01:20|32901.7|32760.7|32903.8|32762.8|32904|32763|32901.6|32760.6|19
1626195690000|2021-07-13 17:01:30|32903.6|32762.6|32914.2|32773.2|32914.2|32773.2|32902|32761|11
1626195700000|2021-07-13 17:01:40|32916.7|32775.7|32923.7|32782.7|32923.9|32782.9|32916.7|32775.7|23
1626195710000|2021-07-13 17:01:50|32922.5|32781.5|32925.4|32784.4|32930.5|32789.5|32921.2|32780.2|12
1626195720000|2021-07-13 17:02:00|32924.3|32783.3|32911.5|32770.5|32924.3|32783.3|32905.5|32764.5|28
1626195730000|2021-07-13 17:02:10|32914.2|32773.2|32922.9|32781.9|32926.2|32785.2|32914.2|32773.2|19
1626195740000|2021-07-13 17:02:20|32923.1|32782.1|32923.3|32782.3|32924.4|32783.4|32922.1|32781.1|13
1626195750000|2021-07-13 17:02:30|32924|32783|32922.8|32781.8|32924|32783|32922.3|32781.3|6
1626195760000|2021-07-13 17:02:40|32922|32781|32925.2|32784.2|32925.3|32784.3|32922|32781|7
1626195770000|2021-07-13 17:02:50|32924.9|32783.9|32922.6|32781.6|32925.4|32784.4|32922.6|32781.6|9
1626195780000|2021-07-13 17:03:00|32922.3|32781.3|32916.1|32775.1|32922.3|32781.3|32912.8|32771.8|19
1626195790000|2021-07-13 17:03:10|32916.2|32775.2|32922.7|32781.7|32923.8|32782.8|32916.2|32775.2|16
1626195800000|2021-07-13 17:03:20|32922.5|32781.5|32917.7|32776.7|32923.5|32782.5|32917.7|32776.7|13
1626195810000|2021-07-13 17:03:30|32917.4|32776.4|32916|32775|32917.9|32776.9|32915.6|32774.6|26
1626195820000|2021-07-13 17:03:40|32916.6|32775.6|32915.4|32774.4|32916.6|32775.6|32915.2|32774.2|15
1626195830000|2021-07-13 17:03:50|32915.1|32774.1|32907.3|32766.3|32915.4|32774.4|32907.3|32766.3|24
1626195840000|2021-07-13 17:04:00|32907.2|32766.2|32905.2|32764.2|32907.2|32766.2|32904.6|32763.6|14
1626195850000|2021-07-13 17:04:10|32906.2|32765.2|32912.1|32771.1|32914|32773|32905.3|32764.3|17
1626195860000|2021-07-13 17:04:20|32911.8|32770.8|32910.2|32769.2|32914.1|32773.1|32909.7|32768.7|28
1626195870000|2021-07-13 17:04:30|32909.9|32768.9|32895.7|32754.7|32909.9|32768.9|32894.4|32753.4|27
1626195880000|2021-07-13 17:04:40|32894.4|32753.4|32898.3|32757.3|32899.5|32758.5|32894.1|32753.1|32
1626195890000|2021-07-13 17:04:50|32898.4|32757.4|32906.7|32765.7|32907|32766|32898.4|32757.4|23
1626195900000|2021-07-13 17:05:00|32907|32766|32921.4|32780.4|32922.1|32781.1|32906.6|32765.6|32
1626195910000|2021-07-13 17:05:10|32921.6|32780.6|32927.5|32786.5|32931.2|32790.2|32917.9|32776.9|24
1626195920000|2021-07-13 17:05:20|32931|32790|32946.1|32805.1|32946.2|32805.2|32926.1|32785.1|17
1626195930000|2021-07-13 17:05:30|32946.2|32805.2|32947.2|32806.2|32947.2|32806.2|32936.6|32795.6|21
1626195940000|2021-07-13 17:05:40|32947.7|32806.7|32947.6|32806.6|32947.7|32806.7|32946.4|32805.4|9
1626195950000|2021-07-13 17:05:50|32947.2|32806.2|32942.9|32801.9|32947.2|32806.2|32936.9|32795.9|11
1626195960000|2021-07-13 17:06:00|32943.2|32802.2|32947.6|32806.6|32947.7|32806.7|32942.3|32801.3|26
1626195970000|2021-07-13 17:06:10|32947.3|32806.3|32947.6|32806.6|32947.6|32806.6|32946.9|32805.9|8
1626195980000|2021-07-13 17:06:20|32948.2|32807.2|32950.4|32809.4|32950.5|32809.5|32948.2|32807.2|3
1626195990000|2021-07-13 17:06:30|32950.1|32809.1|32951.4|32810.4|32951.6|32810.6|32950.1|32809.1|10
1626196000000|2021-07-13 17:06:40|32950.4|32809.4|32950.9|32809.9|32951.2|32810.2|32950.3|32809.3|9
1626196010000|2021-07-13 17:06:50|32951.1|32810.1|32947.1|32806.1|32951.8|32810.8|32947|32806|10
1626196020000|2021-07-13 17:07:00|32947.2|32806.2|32950.2|32809.2|32950.5|32809.5|32944.6|32803.6|21
1626196030000|2021-07-13 17:07:10|32950.3|32809.3|32951|32810|32951|32810|32948.7|32807.7|15
1626196040000|2021-07-13 17:07:20|32950.8|32809.8|32950.2|32809.2|32950.8|32809.8|32950.1|32809.1|9
1626196050000|2021-07-13 17:07:30|32950.3|32809.3|32950.3|32809.3|32951.7|32810.7|32950.2|32809.2|9
1626196060000|2021-07-13 17:07:40|32950.9|32809.9|32962.1|32821.1|32966.8|32825.8|32950.9|32809.9|24
1626196070000|2021-07-13 17:07:50|32963|32822|32952.7|32811.7|32963.6|32822.6|32952.2|32811.2|20
1626196080000|2021-07-13 17:08:00|32952.5|32811.5|32942.1|32801.1|32952.5|32811.5|32940.3|32799.3|20
1626196090000|2021-07-13 17:08:10|32935.9|32794.9|32944.9|32803.9|32945.5|32804.5|32934.7|32793.7|26
1626196100000|2021-07-13 17:08:20|32946.4|32805.4|32951.1|32810.1|32952.3|32811.3|32946.4|32805.4|24
1626196110000|2021-07-13 17:08:30|32951|32810|32946.1|32805.1|32951|32810|32942.6|32801.6|19
1626196120000|2021-07-13 17:08:40|32945.1|32804.1|32943.6|32802.6|32945.1|32804.1|32940|32799|25
1626196130000|2021-07-13 17:08:50|32942.8|32801.8|32948.8|32807.8|32950.6|32809.6|32942.2|32801.2|24
1626196140000|2021-07-13 17:09:00|32949.1|32808.1|32947.2|32806.2|32950.6|32809.6|32947.2|32806.2|17
1626196150000|2021-07-13 17:09:10|32946.8|32805.8|32956.3|32815.3|32956.3|32815.3|32946.8|32805.8|7
1626196160000|2021-07-13 17:09:20|32957.1|32816.1|32992|32851|33002.9|32861.9|32956.9|32815.9|34
1626196170000|2021-07-13 17:09:30|32991.5|32850.5|32989.1|32848.1|32998.7|32857.7|32980.3|32839.3|29
1626196180000|2021-07-13 17:09:40|32985.8|32844.8|32971.1|32830.1|32989.2|32848.2|32970.5|32829.5|29
1626196190000|2021-07-13 17:09:50|32969.3|32828.3|32953.9|32812.9|32971.9|32830.9|32947.1|32806.1|31
1626196200000|2021-07-13 17:10:00|32955.4|32814.4|32943.9|32802.9|32955.4|32814.4|32942.8|32801.8|31
1626196210000|2021-07-13 17:10:10|32946.3|32805.3|32931.5|32790.5|32946.3|32805.3|32931.3|32790.3|32
1626196220000|2021-07-13 17:10:20|32931.9|32790.9|32933.6|32792.6|32937.1|32796.1|32930.1|32789.1|33
1626196230000|2021-07-13 17:10:30|32933.7|32792.7|32924.6|32783.6|32933.7|32792.7|32924.1|32783.1|31
1626196240000|2021-07-13 17:10:40|32924.4|32783.4|32922.4|32781.4|32925.6|32784.6|32922.4|32781.4|29
1626196250000|2021-07-13 17:10:50|32922.3|32781.3|32914.9|32773.9|32923.1|32782.1|32912.5|32771.5|23
1626196260000|2021-07-13 17:11:00|32914.8|32773.8|32917.6|32776.6|32919|32778|32913.3|32772.3|31
1626196270000|2021-07-13 17:11:10|32917.3|32776.3|32919|32778|32919.3|32778.3|32914.4|32773.4|29
1626196280000|2021-07-13 17:11:20|32919.9|32778.9|32919.8|32778.8|32928.6|32787.6|32919.8|32778.8|31
1626196290000|2021-07-13 17:11:30|32919.6|32778.6|32921.2|32780.2|32923.1|32782.1|32919.6|32778.6|30
1626196300000|2021-07-13 17:11:40|32921.3|32780.3|32921.3|32780.3|32922|32781|32920.4|32779.4|17
1626196310000|2021-07-13 17:11:50|32921.2|32780.2|32921|32780|32921.2|32780.2|32920|32779|18
1626196320000|2021-07-13 17:12:00|32920.6|32779.6|32907|32766|32921|32780|32905.4|32764.4|29
1626196330000|2021-07-13 17:12:10|32906.9|32765.9|32903.2|32762.2|32907.5|32766.5|32903.2|32762.2|28
1626196340000|2021-07-13 17:12:20|32903.6|32762.6|32908.5|32767.5|32910.1|32769.1|32903.4|32762.4|17
1626196350000|2021-07-13 17:12:30|32907.2|32766.2|32903.9|32762.9|32907.2|32766.2|32902.7|32761.7|14
1626196360000|2021-07-13 17:12:40|32903.8|32762.8|32905|32764|32905|32764|32903|32762|12
1626196370000|2021-07-13 17:12:50|32905.9|32764.9|32905.9|32764.9|32906|32765|32905.9|32764.9|3
1626196380000|2021-07-13 17:13:00|32903.5|32762.5|32904.2|32763.2|32905.9|32764.9|32903.5|32762.5|7
1626196400000|2021-07-13 17:13:20|32903.8|32762.8|32903.7|32762.7|32904.2|32763.2|32903.7|32762.7|4
1626196410000|2021-07-13 17:13:30|32905.5|32764.5|32904.6|32763.6|32905.5|32764.5|32904.3|32763.3|9
1626196420000|2021-07-13 17:13:40|32904.8|32763.8|32904.7|32763.7|32904.8|32763.8|32904.6|32763.6|3
1626196430000|2021-07-13 17:13:50|32904.4|32763.4|32902.8|32761.8|32904.7|32763.7|32902.5|32761.5|7
1626196440000|2021-07-13 17:14:00|32902.9|32761.9|32903.1|32762.1|32903.5|32762.5|32901.9|32760.9|5
1626196450000|2021-07-13 17:14:10|32903.2|32762.2|32902.4|32761.4|32903.2|32762.2|32902.3|32761.3|9
1626196460000|2021-07-13 17:14:20|32901.3|32760.3|32896.7|32755.7|32901.3|32760.3|32894.8|32753.8|16
1626196470000|2021-07-13 17:14:30|32895.2|32754.2|32888.5|32747.5|32896.7|32755.7|32886.5|32745.5|19
1626196480000|2021-07-13 17:14:40|32888.1|32747.1|32897.9|32756.9|32898.2|32757.2|32887.6|32746.6|23
1626196490000|2021-07-13 17:14:50|32898.8|32757.8|32895.9|32754.9|32899.5|32758.5|32895.9|32754.9|21
1626196500000|2021-07-13 17:15:00|32897.1|32756.1|32896.3|32755.3|32898.8|32757.8|32892.4|32751.4|15
1626196510000|2021-07-13 17:15:10|32897.6|32756.6|32896.3|32755.3|32899.4|32758.4|32896.1|32755.1|14
1626196520000|2021-07-13 17:15:20|32897.6|32756.6|32896.4|32755.4|32897.6|32756.6|32896.3|32755.3|7
1626196530000|2021-07-13 17:15:30|32896.1|32755.1|32898.9|32757.9|32899.7|32758.7|32896.1|32755.1|22
1626196540000|2021-07-13 17:15:40|32898.1|32757.1|32898|32757|32898.3|32757.3|32896.9|32755.9|8
1626196550000|2021-07-13 17:15:50|32896.6|32755.6|32898|32757|32898.7|32757.7|32896.6|32755.6|7
1626196560000|2021-07-13 17:16:00|32897.9|32756.9|32897.2|32756.2|32898.3|32757.3|32897.1|32756.1|10
1626196570000|2021-07-13 17:16:10|32897.5|32756.5|32883.2|32742.2|32898.3|32757.3|32883.2|32742.2|18
1626196580000|2021-07-13 17:16:20|32883.9|32742.9|32881.7|32740.7|32883.9|32742.9|32881.7|32740.7|12
1626196590000|2021-07-13 17:16:30|32883.5|32742.5|32883.2|32742.2|32885.4|32744.4|32880.6|32739.6|15
1626196600000|2021-07-13 17:16:40|32883.1|32742.1|32880.2|32739.2|32883.1|32742.1|32880|32739|11
1626196610000|2021-07-13 17:16:50|32880|32739|32883.9|32742.9|32883.9|32742.9|32880|32739|10
1626196620000|2021-07-13 17:17:00|32884.1|32743.1|32879.5|32738.5|32884.1|32743.1|32879.3|32738.3|6
1626196630000|2021-07-13 17:17:10|32880.1|32739.1|32879.2|32738.2|32880.2|32739.2|32879.2|32738.2|14
1626196640000|2021-07-13 17:17:20|32880|32739|32880.8|32739.8|32881.5|32740.5|32880|32739|7
1626196650000|2021-07-13 17:17:30|32880.9|32739.9|32880.3|32739.3|32880.9|32739.9|32880.3|32739.3|10
1626196660000|2021-07-13 17:17:40|32880|32739|32881.3|32740.3|32882.5|32741.5|32879.8|32738.8|15
1626196670000|2021-07-13 17:17:50|32881.2|32740.2|32880.9|32739.9|32881.2|32740.2|32880.9|32739.9|5
1626196680000|2021-07-13 17:18:00|32880.2|32739.2|32878.3|32737.3|32881.4|32740.4|32878.3|32737.3|11
1626196690000|2021-07-13 17:18:10|32876.6|32735.6|32877|32736|32880|32739|32875.5|32734.5|17
1626196700000|2021-07-13 17:18:20|32875.4|32734.4|32876|32735|32877|32736|32875.4|32734.4|8
1626196710000|2021-07-13 17:18:30|32877.5|32736.5|32874.9|32733.9|32877.5|32736.5|32874.9|32733.9|9
1626196720000|2021-07-13 17:18:40|32875|32734|32871|32730|32875|32734|32871|32730|7
1626196730000|2021-07-13 17:18:50|32870.9|32729.9|32862|32721|32871|32730|32861.9|32720.9|23
1626196740000|2021-07-13 17:19:00|32860.4|32719.4|32858|32717|32861.4|32720.4|32857.4|32716.4|28
1626196750000|2021-07-13 17:19:10|32858.3|32717.3|32858.1|32717.1|32859.1|32718.1|32858.1|32717.1|25
1626196760000|2021-07-13 17:19:20|32858.2|32717.2|32862.2|32721.2|32863.9|32722.9|32858.2|32717.2|26
1626196770000|2021-07-13 17:19:30|32861.9|32720.9|32854|32713|32861.9|32720.9|32853|32712|27
1626196780000|2021-07-13 17:19:40|32854.7|32713.7|32853.4|32712.4|32855.4|32714.4|32853|32712|20
1626196790000|2021-07-13 17:19:50|32855.4|32714.4|32855.6|32714.6|32857.3|32716.3|32855.4|32714.4|23
1626196800000|2021-07-13 17:20:00|32855.5|32714.5|32852.5|32711.5|32856.5|32715.5|32852.2|32711.2|27
1626196810000|2021-07-13 17:20:10|32852.1|32711.1|32854.4|32713.4|32854.4|32713.4|32852.1|32711.1|27
1626196820000|2021-07-13 17:20:20|32854.6|32713.6|32852.7|32711.7|32855.7|32714.7|32852.7|32711.7|32
1626196830000|2021-07-13 17:20:30|32852.9|32711.9|32855.3|32714.3|32855.7|32714.7|32852.7|32711.7|18
1626196840000|2021-07-13 17:20:40|32855.2|32714.2|32856.1|32715.1|32856.1|32715.1|32854.4|32713.4|12
1626196850000|2021-07-13 17:20:50|32856.8|32715.8|32872.7|32731.7|32872.7|32731.7|32856.8|32715.8|14
1626196860000|2021-07-13 17:21:00|32875.5|32734.5|32876|32735|32877.5|32736.5|32875.2|32734.2|21
1626196870000|2021-07-13 17:21:10|32876.3|32735.3|32877.8|32736.8|32877.8|32736.8|32875.3|32734.3|14
1626196880000|2021-07-13 17:21:20|32878.3|32737.3|32891.3|32750.3|32893.4|32752.4|32878.3|32737.3|23
1626196890000|2021-07-13 17:21:30|32901|32760|32903.2|32762.2|32903.8|32762.8|32901|32760|14
1626196900000|2021-07-13 17:21:40|32903.1|32762.1|32905|32764|32906.5|32765.5|32902.5|32761.5|25
1626196910000|2021-07-13 17:21:50|32904.5|32763.5|32906.6|32765.6|32906.6|32765.6|32904.5|32763.5|12
1626196920000|2021-07-13 17:22:00|32907.2|32766.2|32905|32764|32907.6|32766.6|32905|32764|22
1626196930000|2021-07-13 17:22:10|32906|32765|32897.3|32756.3|32907|32766|32897.1|32756.1|17
1626196940000|2021-07-13 17:22:20|32897.1|32756.1|32891.3|32750.3|32897.6|32756.6|32891.3|32750.3|25
1626196950000|2021-07-13 17:22:30|32890.9|32749.9|32875.3|32734.3|32890.9|32749.9|32875.1|32734.1|27
1626196960000|2021-07-13 17:22:40|32875|32734|32873.3|32732.3|32880|32739|32873.3|32732.3|29
1626196970000|2021-07-13 17:22:50|32873.4|32732.4|32872.4|32731.4|32873.5|32732.5|32871.5|32730.5|16
1626196980000|2021-07-13 17:23:00|32872.2|32731.2|32864.5|32723.5|32873.5|32732.5|32864.5|32723.5|22
1626196990000|2021-07-13 17:23:10|32863.7|32722.7|32864.9|32723.9|32864.9|32723.9|32863.7|32722.7|5
1626197000000|2021-07-13 17:23:20|32864.2|32723.2|32866.6|32725.6|32866.9|32725.9|32863.4|32722.4|12
1626197010000|2021-07-13 17:23:30|32866.5|32725.5|32866.2|32725.2|32866.5|32725.5|32863.8|32722.8|8
1626197020000|2021-07-13 17:23:40|32865.2|32724.2|32866.9|32725.9|32867.8|32726.8|32864.7|32723.7|19
1626197030000|2021-07-13 17:23:50|32868.6|32727.6|32874.3|32733.3|32876|32735|32868.6|32727.6|23
1626197040000|2021-07-13 17:24:00|32872.8|32731.8|32872.5|32731.5|32873.5|32732.5|32868.5|32727.5|12
1626197050000|2021-07-13 17:24:10|32872.2|32731.2|32870.7|32729.7|32873.1|32732.1|32870.6|32729.6|11
1626197060000|2021-07-13 17:24:20|32868.6|32727.6|32860.3|32719.3|32868.6|32727.6|32859.7|32718.7|16
1626197070000|2021-07-13 17:24:30|32861.3|32720.3|32857.4|32716.4|32861.4|32720.4|32857.4|32716.4|19
1626197080000|2021-07-13 17:24:40|32857.3|32716.3|32854.2|32713.2|32857.5|32716.5|32854.2|32713.2|18
1626197090000|2021-07-13 17:24:50|32854|32713|32857|32716|32857|32716|32852.9|32711.9|13
1626197100000|2021-07-13 17:25:00|32856.9|32715.9|32850.9|32709.9|32856.9|32715.9|32850.9|32709.9|16
1626197110000|2021-07-13 17:25:10|32850.8|32709.8|32849.6|32708.6|32851.2|32710.2|32849.6|32708.6|20
1626197120000|2021-07-13 17:25:20|32850|32709|32858|32717|32858.4|32717.4|32850|32709|14
1626197130000|2021-07-13 17:25:30|32858.1|32717.1|32860.2|32719.2|32863.1|32722.1|32858.1|32717.1|25
1626197140000|2021-07-13 17:25:40|32860.3|32719.3|32870.2|32729.2|32870.2|32729.2|32858|32717|26
1626197150000|2021-07-13 17:25:50|32870.3|32729.3|32870.2|32729.2|32873.5|32732.5|32869.8|32728.8|24
1626197160000|2021-07-13 17:26:00|32870.1|32729.1|32866.1|32725.1|32870.1|32729.1|32865.2|32724.2|28
1626197170000|2021-07-13 17:26:10|32866.2|32725.2|32854|32713|32866.6|32725.6|32853.2|32712.2|20
1626197180000|2021-07-13 17:26:20|32854.8|32713.8|32855|32714|32855.3|32714.3|32853.5|32712.5|25
1626197190000|2021-07-13 17:26:30|32854.9|32713.9|32856|32715|32858.3|32717.3|32853.9|32712.9|28
1626197200000|2021-07-13 17:26:40|32855.8|32714.8|32853.6|32712.6|32857.1|32716.1|32853.6|32712.6|25
1626197210000|2021-07-13 17:26:50|32853.3|32712.3|32854.8|32713.8|32860.8|32719.8|32853.1|32712.1|28
1626197220000|2021-07-13 17:27:00|32854.7|32713.7|32844.9|32703.9|32854.8|32713.8|32844.9|32703.9|27
1626197230000|2021-07-13 17:27:10|32844.7|32703.7|32843|32702|32844.7|32703.7|32842|32701|22
1626197240000|2021-07-13 17:27:20|32842.7|32701.7|32843|32702|32843|32702|32842.5|32701.5|10
1626197250000|2021-07-13 17:27:30|32842.9|32701.9|32847.6|32706.6|32848.8|32707.8|32842.9|32701.9|29
1626197260000|2021-07-13 17:27:40|32847.4|32706.4|32844|32703|32847.5|32706.5|32843.7|32702.7|24
1626197270000|2021-07-13 17:27:50|32842.7|32701.7|32832.4|32691.4|32843.2|32702.2|32830.7|32689.7|21
1626197280000|2021-07-13 17:28:00|32835.5|32694.5|32835.8|32694.8|32838.3|32697.3|32831.8|32690.8|24
1626197290000|2021-07-13 17:28:10|32835.5|32694.5|32826.7|32685.7|32835.8|32694.8|32826.3|32685.3|28
1626197300000|2021-07-13 17:28:20|32826.2|32685.2|32823.1|32682.1|32826.2|32685.2|32822.8|32681.8|28
1626197310000|2021-07-13 17:28:30|32823.3|32682.3|32823|32682|32823.4|32682.4|32822|32681|27
1626197320000|2021-07-13 17:28:40|32822.8|32681.8|32824|32683|32824.7|32683.7|32822.8|32681.8|12
1626197330000|2021-07-13 17:28:50|32822.5|32681.5|32831.6|32690.6|32831.6|32690.6|32819.6|32678.6|29
1626197340000|2021-07-13 17:29:00|32831.9|32690.9|32832.8|32691.8|32834.1|32693.1|32831.9|32690.9|25
1626197350000|2021-07-13 17:29:10|32833|32692|32833.9|32692.9|32834.5|32693.5|32832.3|32691.3|9
1626197360000|2021-07-13 17:29:20|32833|32692|32825.2|32684.2|32833|32692|32825.2|32684.2|22
1626197370000|2021-07-13 17:29:30|32824.5|32683.5|32821.8|32680.8|32824.5|32683.5|32821|32680|14
1626197380000|2021-07-13 17:29:40|32822|32681|32821.6|32680.6|32822.6|32681.6|32820.7|32679.7|11
1626197390000|2021-07-13 17:29:50|32823.1|32682.1|32822.3|32681.3|32823.1|32682.1|32821.5|32680.5|15
1626197400000|2021-07-13 17:30:00|32822.2|32681.2|32828.3|32687.3|32832.7|32691.7|32821.9|32680.9|21
1626197410000|2021-07-13 17:30:10|32828|32687|32831|32690|32832.2|32691.2|32827.8|32686.8|17
1626197420000|2021-07-13 17:30:20|32831.4|32690.4|32832.6|32691.6|32835.2|32694.2|32829.9|32688.9|20
1626197430000|2021-07-13 17:30:30|32832.5|32691.5|32832.1|32691.1|32833.2|32692.2|32832.1|32691.1|19
1626197440000|2021-07-13 17:30:40|32832.2|32691.2|32831.5|32690.5|32832.2|32691.2|32831.5|32690.5|8
1626197450000|2021-07-13 17:30:50|32831.1|32690.1|32825.6|32684.6|32831.1|32690.1|32824.8|32683.8|18
1626197460000|2021-07-13 17:31:00|32825.7|32684.7|32825|32684|32826.4|32685.4|32825|32684|13
1626197470000|2021-07-13 17:31:10|32825.1|32684.1|32825.1|32684.1|32825.2|32684.2|32824.9|32683.9|7
1626197480000|2021-07-13 17:31:20|32824.8|32683.8|32825|32684|32825.1|32684.1|32824.8|32683.8|11
1626197490000|2021-07-13 17:31:30|32824.8|32683.8|32826.8|32685.8|32827.6|32686.6|32824.8|32683.8|13
1626197500000|2021-07-13 17:31:40|32826.6|32685.6|32826.6|32685.6|32826.7|32685.7|32825.7|32684.7|16
1626197510000|2021-07-13 17:31:50|32826.7|32685.7|32824.8|32683.8|32827|32686|32824.8|32683.8|12
1626197520000|2021-07-13 17:32:00|32824.7|32683.7|32825.6|32684.6|32825.8|32684.8|32824.5|32683.5|9
1626197530000|2021-07-13 17:32:10|32825.7|32684.7|32826.6|32685.6|32828.1|32687.1|32825.7|32684.7|18
1626197540000|2021-07-13 17:32:20|32826.4|32685.4|32829.4|32688.4|32829.5|32688.5|32826.4|32685.4|17
1626197550000|2021-07-13 17:32:30|32827.9|32686.9|32827.9|32686.9|32827.9|32686.9|32826.5|32685.5|16
1626197560000|2021-07-13 17:32:40|32827.4|32686.4|32826.7|32685.7|32827.4|32686.4|32826.7|32685.7|7
1626197570000|2021-07-13 17:32:50|32826.6|32685.6|32826.7|32685.7|32826.7|32685.7|32826.6|32685.6|4
1626197580000|2021-07-13 17:33:00|32826.6|32685.6|32824.4|32683.4|32826.6|32685.6|32823.3|32682.3|17
1626197590000|2021-07-13 17:33:10|32824.1|32683.1|32824.3|32683.3|32824.4|32683.4|32823.8|32682.8|11
1626197600000|2021-07-13 17:33:20|32823.4|32682.4|32823.8|32682.8|32823.9|32682.9|32823.3|32682.3|11
1626197610000|2021-07-13 17:33:30|32823.6|32682.6|32823.6|32682.6|32823.7|32682.7|32823.6|32682.6|5
1626197620000|2021-07-13 17:33:40|32823.5|32682.5|32823.6|32682.6|32823.6|32682.6|32823.5|32682.5|4
1626197630000|2021-07-13 17:33:50|32823.4|32682.4|32823.7|32682.7|32824.1|32683.1|32823.2|32682.2|14
1626197640000|2021-07-13 17:34:00|32823.8|32682.8|32806.1|32665.1|32823.8|32682.8|32806.1|32665.1|28
1626197650000|2021-07-13 17:34:10|32805.8|32664.8|32774.5|32633.5|32805.8|32664.8|32768.9|32627.9|30
1626197660000|2021-07-13 17:34:20|32775|32634|32773.8|32632.8|32775.7|32634.7|32773.4|32632.4|29
1626197670000|2021-07-13 17:34:30|32773.6|32632.6|32781.2|32640.2|32781.2|32640.2|32771.8|32630.8|28
1626197680000|2021-07-13 17:34:40|32781.4|32640.4|32785.1|32644.1|32798|32657|32781.4|32640.4|25
1626197690000|2021-07-13 17:34:50|32784.7|32643.7|32783.7|32642.7|32787.4|32646.4|32783.2|32642.2|15
1626197700000|2021-07-13 17:35:00|32785.6|32644.6|32788.9|32647.9|32795.2|32654.2|32785.6|32644.6|27
1626197710000|2021-07-13 17:35:10|32790.4|32649.4|32800.8|32659.8|32802.2|32661.2|32790.4|32649.4|19
1626197720000|2021-07-13 17:35:20|32800.2|32659.2|32802.3|32661.3|32802.4|32661.4|32799.3|32658.3|18
1626197730000|2021-07-13 17:35:30|32802.4|32661.4|32791.7|32650.7|32803|32662|32791.7|32650.7|22
1626197740000|2021-07-13 17:35:40|32796.5|32655.5|32803.9|32662.9|32803.9|32662.9|32795.5|32654.5|25
1626197750000|2021-07-13 17:35:50|32804.4|32663.4|32800.9|32659.9|32804.4|32663.4|32795.4|32654.4|23
1626197760000|2021-07-13 17:36:00|32801.9|32660.9|32802.1|32661.1|32802.3|32661.3|32800.4|32659.4|19
1626197770000|2021-07-13 17:36:10|32801.9|32660.9|32801.6|32660.6|32802.5|32661.5|32799.9|32658.9|29
1626197780000|2021-07-13 17:36:20|32801.8|32660.8|32791.3|32650.3|32801.9|32660.9|32791.3|32650.3|24
1626197790000|2021-07-13 17:36:30|32791.4|32650.4|32796.6|32655.6|32797.2|32656.2|32790.9|32649.9|19
1626197800000|2021-07-13 17:36:40|32796.5|32655.5|32800.3|32659.3|32802|32661|32792.2|32651.2|18
1626197810000|2021-07-13 17:36:50|32800.6|32659.6|32799.6|32658.6|32801.8|32660.8|32799.4|32658.4|16
1626197820000|2021-07-13 17:37:00|32799.9|32658.9|32799.1|32658.1|32800.5|32659.5|32797.4|32656.4|23
1626197830000|2021-07-13 17:37:10|32798.8|32657.8|32801.3|32660.3|32801.3|32660.3|32796.6|32655.6|23
1626197840000|2021-07-13 17:37:20|32799.7|32658.7|32798.4|32657.4|32801.3|32660.3|32798.4|32657.4|28
1626197850000|2021-07-13 17:37:30|32798.1|32657.1|32798.8|32657.8|32800.4|32659.4|32797.7|32656.7|27
1626197860000|2021-07-13 17:37:40|32799.1|32658.1|32801.6|32660.6|32801.6|32660.6|32798.8|32657.8|25
1626197870000|2021-07-13 17:37:50|32799.8|32658.8|32804|32663|32804|32663|32799.8|32658.8|16
1626197880000|2021-07-13 17:38:00|32804.6|32663.6|32811.3|32670.3|32812.6|32671.6|32804.6|32663.6|15
1626197890000|2021-07-13 17:38:10|32815.7|32674.7|32815.6|32674.6|32817.1|32676.1|32815|32674|22
1626197900000|2021-07-13 17:38:20|32814.9|32673.9|32812.3|32671.3|32815.8|32674.8|32812.3|32671.3|32
1626197910000|2021-07-13 17:38:30|32812.4|32671.4|32811.2|32670.2|32812.4|32671.4|32811.2|32670.2|5
1626197920000|2021-07-13 17:38:40|32810.5|32669.5|32799.2|32658.2|32810.5|32669.5|32799|32658|13
1626197930000|2021-07-13 17:38:50|32799.1|32658.1|32796.8|32655.8|32799.7|32658.7|32796.2|32655.2|16
1626197940000|2021-07-13 17:39:00|32796.2|32655.2|32787.4|32646.4|32796.2|32655.2|32787.4|32646.4|18
1626197950000|2021-07-13 17:39:10|32786.4|32645.4|32788.9|32647.9|32789.5|32648.5|32786.4|32645.4|19
1626197960000|2021-07-13 17:39:20|32788.8|32647.8|32788.7|32647.7|32790.9|32649.9|32788.3|32647.3|21
1626197970000|2021-07-13 17:39:30|32788.6|32647.6|32788.8|32647.8|32791.5|32650.5|32788.6|32647.6|28
1626197980000|2021-07-13 17:39:40|32789.1|32648.1|32788.4|32647.4|32792.5|32651.5|32788.3|32647.3|24
1626197990000|2021-07-13 17:39:50|32788.5|32647.5|32786.5|32645.5|32788.5|32647.5|32786.5|32645.5|15
1626198000000|2021-07-13 17:40:00|32781.7|32640.7|32779.4|32638.4|32781.7|32640.7|32775.9|32634.9|23
1626198010000|2021-07-13 17:40:10|32779.6|32638.6|32799.1|32658.1|32804.6|32663.6|32779.6|32638.6|34
1626198020000|2021-07-13 17:40:20|32798.9|32657.9|32803.7|32662.7|32804.5|32663.5|32798.6|32657.6|22
1626198030000|2021-07-13 17:40:30|32805.2|32664.2|32791.7|32650.7|32813.5|32672.5|32791.7|32650.7|29
1626198040000|2021-07-13 17:40:40|32793.4|32652.4|32796|32655|32796.9|32655.9|32790.1|32649.1|32
1626198050000|2021-07-13 17:40:50|32796.2|32655.2|32798.5|32657.5|32801.2|32660.2|32795.3|32654.3|26
1626198060000|2021-07-13 17:41:00|32798.3|32657.3|32798.2|32657.2|32799.8|32658.8|32796.9|32655.9|21
1626198070000|2021-07-13 17:41:10|32799.3|32658.3|32795|32654|32799.9|32658.9|32794.9|32653.9|29
1626198080000|2021-07-13 17:41:20|32795.4|32654.4|32796.3|32655.3|32797|32656|32795.4|32654.4|27
1626198090000|2021-07-13 17:41:30|32796.4|32655.4|32795.8|32654.8|32798.1|32657.1|32795.3|32654.3|22
1626198100000|2021-07-13 17:41:40|32795.5|32654.5|32793.3|32652.3|32795.5|32654.5|32790.8|32649.8|19
1626198110000|2021-07-13 17:41:50|32793.5|32652.5|32788.8|32647.8|32793.7|32652.7|32788.8|32647.8|24
1626198120000|2021-07-13 17:42:00|32789.1|32648.1|32789.2|32648.2|32790|32649|32788.3|32647.3|16
1626198130000|2021-07-13 17:42:10|32789.1|32648.1|32788.9|32647.9|32791.3|32650.3|32787.8|32646.8|23
1626198140000|2021-07-13 17:42:20|32789.2|32648.2|32791.3|32650.3|32791.3|32650.3|32788.4|32647.4|16
1626198150000|2021-07-13 17:42:30|32791|32650|32789.1|32648.1|32791.3|32650.3|32788.9|32647.9|20
1626198160000|2021-07-13 17:42:40|32789|32648|32789.3|32648.3|32791.1|32650.1|32788.7|32647.7|19
1626198170000|2021-07-13 17:42:50|32789.1|32648.1|32780.3|32639.3|32790|32649|32779.8|32638.8|22
1626198180000|2021-07-13 17:43:00|32780.4|32639.4|32781.3|32640.3|32782.2|32641.2|32780.4|32639.4|30
1626198190000|2021-07-13 17:43:10|32779.5|32638.5|32780.3|32639.3|32780.6|32639.6|32779.5|32638.5|13
1626198200000|2021-07-13 17:43:20|32781.4|32640.4|32787.3|32646.3|32787.7|32646.7|32780.1|32639.1|16
1626198210000|2021-07-13 17:43:30|32787.2|32646.2|32796.6|32655.6|32799.4|32658.4|32787.2|32646.2|24
1626198220000|2021-07-13 17:43:40|32796.3|32655.3|32801.2|32660.2|32801.4|32660.4|32795.5|32654.5|19
1626198230000|2021-07-13 17:43:50|32801.3|32660.3|32784.7|32643.7|32802.4|32661.4|32784.7|32643.7|30
1626198240000|2021-07-13 17:44:00|32787.9|32646.9|32787.9|32646.9|32788.5|32647.5|32786.1|32645.1|23
1626198250000|2021-07-13 17:44:10|32787.3|32646.3|32794|32653|32794|32653|32787.3|32646.3|15
1626198260000|2021-07-13 17:44:20|32793.9|32652.9|32796.8|32655.8|32797.2|32656.2|32793.9|32652.9|6
1626198270000|2021-07-13 17:44:30|32796.3|32655.3|32793|32652|32796.3|32655.3|32792.2|32651.2|14
1626198280000|2021-07-13 17:44:40|32792.7|32651.7|32776.5|32635.5|32794|32653|32775.7|32634.7|20
1626198290000|2021-07-13 17:44:50|32776.7|32635.7|32771.4|32630.4|32776.7|32635.7|32769|32628|22
1626198300000|2021-07-13 17:45:00|32771.1|32630.1|32752.5|32611.5|32771.6|32630.6|32751.7|32610.7|36
1626198310000|2021-07-13 17:45:10|32752.7|32611.7|32735.3|32594.3|32752.7|32611.7|32719.6|32578.6|33
1626198320000|2021-07-13 17:45:20|32736.2|32595.2|32741|32600|32741|32600|32733.6|32592.6|18
1626198330000|2021-07-13 17:45:30|32740.7|32599.7|32738.4|32597.4|32740.7|32599.7|32735.2|32594.2|29
1626198340000|2021-07-13 17:45:40|32737.1|32596.1|32746.3|32605.3|32750.2|32609.2|32737.1|32596.1|25
1626198350000|2021-07-13 17:45:50|32746.5|32605.5|32747.2|32606.2|32747.2|32606.2|32744|32603|22
1626198360000|2021-07-13 17:46:00|32747.4|32606.4|32742.1|32601.1|32748.5|32607.5|32741.8|32600.8|27
1626198370000|2021-07-13 17:46:10|32743.1|32602.1|32748.6|32607.6|32748.6|32607.6|32742.2|32601.2|27
1626198380000|2021-07-13 17:46:20|32749.4|32608.4|32774.2|32633.2|32774.2|32633.2|32749.4|32608.4|34
1626198390000|2021-07-13 17:46:30|32770.9|32629.9|32768.5|32627.5|32775.5|32634.5|32768.5|32627.5|35
1626198400000|2021-07-13 17:46:40|32768.4|32627.4|32779|32638|32780.2|32639.2|32768.4|32627.4|22
1626198410000|2021-07-13 17:46:50|32779.6|32638.6|32790.4|32649.4|32790.7|32649.7|32779.5|32638.5|23
1626198420000|2021-07-13 17:47:00|32792.2|32651.2|32793.7|32652.7|32793.7|32652.7|32791.6|32650.6|21
1626198430000|2021-07-13 17:47:10|32794.2|32653.2|32800.5|32659.5|32800.6|32659.6|32793.8|32652.8|36
1626198440000|2021-07-13 17:47:20|32800.3|32659.3|32799.7|32658.7|32800.3|32659.3|32796.6|32655.6|19
1626198450000|2021-07-13 17:47:30|32800.6|32659.6|32798.9|32657.9|32800.6|32659.6|32788.6|32647.6|31
1626198460000|2021-07-13 17:47:40|32798.4|32657.4|32809.6|32668.6|32809.6|32668.6|32797.2|32656.2|23
1626198470000|2021-07-13 17:47:50|32808.9|32667.9|32817.4|32676.4|32818|32677|32808.9|32667.9|30
1626198480000|2021-07-13 17:48:00|32817.7|32676.7|32812.6|32671.6|32818|32677|32809.8|32668.8|23
1626198490000|2021-07-13 17:48:10|32813.9|32672.9|32814.6|32673.6|32814.6|32673.6|32811.8|32670.8|30
1626198500000|2021-07-13 17:48:20|32814.9|32673.9|32815.9|32674.9|32816.6|32675.6|32814.9|32673.9|10
1626198510000|2021-07-13 17:48:30|32816.7|32675.7|32819.8|32678.8|32820.1|32679.1|32816.7|32675.7|16
1626198520000|2021-07-13 17:48:40|32819.4|32678.4|32819.6|32678.6|32820.4|32679.4|32818.9|32677.9|9
1626198530000|2021-07-13 17:48:50|32819.5|32678.5|32818|32677|32819.8|32678.8|32817.2|32676.2|19
1626198540000|2021-07-13 17:49:00|32817.8|32676.8|32813.6|32672.6|32818.3|32677.3|32812.2|32671.2|20
1626198550000|2021-07-13 17:49:10|32813.7|32672.7|32813.3|32672.3|32814.6|32673.6|32812.9|32671.9|12
1626198560000|2021-07-13 17:49:20|32813.1|32672.1|32813.8|32672.8|32813.8|32672.8|32812.9|32671.9|7
1626198570000|2021-07-13 17:49:30|32814|32673|32805.1|32664.1|32814|32673|32805.1|32664.1|16
1626198580000|2021-07-13 17:49:40|32805.9|32664.9|32795.9|32654.9|32805.9|32664.9|32795.9|32654.9|25
1626198590000|2021-07-13 17:49:50|32795.7|32654.7|32788.9|32647.9|32795.7|32654.7|32784.5|32643.5|23
1626198600000|2021-07-13 17:50:00|32789.5|32648.5|32793.3|32652.3|32794.4|32653.4|32789|32648|23
1626198610000|2021-07-13 17:50:10|32793.2|32652.2|32804.4|32663.4|32805.3|32664.3|32793.2|32652.2|16
1626198620000|2021-07-13 17:50:20|32804.5|32663.5|32806.3|32665.3|32807.6|32666.6|32804.5|32663.5|13
1626198630000|2021-07-13 17:50:30|32806.4|32665.4|32811.5|32670.5|32811.5|32670.5|32805.2|32664.2|20
1626198640000|2021-07-13 17:50:40|32812.1|32671.1|32813.6|32672.6|32813.6|32672.6|32812.1|32671.1|10
1626198650000|2021-07-13 17:50:50|32814.2|32673.2|32814.1|32673.1|32814.3|32673.3|32814.1|32673.1|3
1626198660000|2021-07-13 17:51:00|32813.7|32672.7|32819|32678|32820.3|32679.3|32813.7|32672.7|15
1626198670000|2021-07-13 17:51:10|32819.9|32678.9|32819.8|32678.8|32820.2|32679.2|32815.3|32674.3|17
1626198680000|2021-07-13 17:51:20|32820.9|32679.9|32842.5|32701.5|32842.6|32701.6|32820.9|32679.9|37
1626198690000|2021-07-13 17:51:30|32842.4|32701.4|32846.4|32705.4|32846.4|32705.4|32840|32699|24
1626198700000|2021-07-13 17:51:40|32846.5|32705.5|32847.2|32706.2|32848|32707|32846|32705|14
1626198710000|2021-07-13 17:51:50|32847|32706|32847.3|32706.3|32847.3|32706.3|32846.6|32705.6|13
1626198720000|2021-07-13 17:52:00|32847.1|32706.1|32850.7|32709.7|32850.7|32709.7|32846.9|32705.9|13
1626198730000|2021-07-13 17:52:10|32851.1|32710.1|32845.4|32704.4|32851.1|32710.1|32845|32704|13
1626198740000|2021-07-13 17:52:20|32845.7|32704.7|32838.5|32697.5|32846.7|32705.7|32838.5|32697.5|14
1626198750000|2021-07-13 17:52:30|32840.2|32699.2|32827.5|32686.5|32840.2|32699.2|32825|32684|25
1626198760000|2021-07-13 17:52:40|32826.9|32685.9|32831.2|32690.2|32837.7|32696.7|32826.9|32685.9|27
1626198770000|2021-07-13 17:52:50|32831|32690|32828.9|32687.9|32831.6|32690.6|32827.1|32686.1|28
1626198780000|2021-07-13 17:53:00|32828|32687|32830.6|32689.6|32830.8|32689.8|32827.3|32686.3|16
1626198790000|2021-07-13 17:53:10|32830.5|32689.5|32830.7|32689.7|32831.8|32690.8|32828.8|32687.8|24
1626198800000|2021-07-13 17:53:20|32831|32690|32834.8|32693.8|32836|32695|32830.6|32689.6|26
1626198810000|2021-07-13 17:53:30|32834.6|32693.6|32837.5|32696.5|32838.2|32697.2|32834.4|32693.4|17
1626198820000|2021-07-13 17:53:40|32839.1|32698.1|32841|32700|32841|32700|32837.2|32696.2|17
1626198830000|2021-07-13 17:53:50|32841.9|32700.9|32838.5|32697.5|32841.9|32700.9|32838.5|32697.5|16
1626198840000|2021-07-13 17:54:00|32838.3|32697.3|32837.5|32696.5|32838.9|32697.9|32837.5|32696.5|19
1626198850000|2021-07-13 17:54:10|32837.4|32696.4|32839.7|32698.7|32839.8|32698.8|32837.4|32696.4|22
1626198860000|2021-07-13 17:54:20|32839|32698|32838.4|32697.4|32839.4|32698.4|32837.9|32696.9|20
1626198870000|2021-07-13 17:54:30|32838.5|32697.5|32837.2|32696.2|32838.5|32697.5|32836.6|32695.6|14
1626198880000|2021-07-13 17:54:40|32837.1|32696.1|32836|32695|32837.1|32696.1|32836|32695|5
1626198890000|2021-07-13 17:54:50|32835.8|32694.8|32833.5|32692.5|32835.9|32694.9|32833.5|32692.5|11
1626198900000|2021-07-13 17:55:00|32832.6|32691.6|32810.8|32669.8|32832.6|32691.6|32810.8|32669.8|25
1626198910000|2021-07-13 17:55:10|32810.2|32669.2|32794.9|32653.9|32810.2|32669.2|32794.9|32653.9|23
1626198920000|2021-07-13 17:55:20|32796.8|32655.8|32804.5|32663.5|32804.5|32663.5|32796.8|32655.8|24
1626198930000|2021-07-13 17:55:30|32804.4|32663.4|32810.4|32669.4|32811.2|32670.2|32804|32663|24
1626198940000|2021-07-13 17:55:40|32811.5|32670.5|32814.1|32673.1|32815|32674|32811.5|32670.5|15
1626198950000|2021-07-13 17:55:50|32814.8|32673.8|32815.2|32674.2|32816.1|32675.1|32814.5|32673.5|7
1626198960000|2021-07-13 17:56:00|32815.3|32674.3|32825.8|32684.8|32825.8|32684.8|32815.2|32674.2|17
1626198970000|2021-07-13 17:56:10|32825.9|32684.9|32833.3|32692.3|32833.4|32692.4|32825.6|32684.6|14
1626198980000|2021-07-13 17:56:20|32832.7|32691.7|32837.7|32696.7|32837.7|32696.7|32832.4|32691.4|23
1626198990000|2021-07-13 17:56:30|32839.2|32698.2|32834.9|32693.9|32839.5|32698.5|32834.6|32693.6|26
1626199000000|2021-07-13 17:56:40|32834.3|32693.3|32834.8|32693.8|32834.9|32693.9|32834.3|32693.3|8
1626199010000|2021-07-13 17:56:50|32835|32694|32837.5|32696.5|32837.5|32696.5|32835|32694|11
1626199020000|2021-07-13 17:57:00|32837.7|32696.7|32838.5|32697.5|32842|32701|32837.7|32696.7|21
1626199030000|2021-07-13 17:57:10|32838.7|32697.7|32832.6|32691.6|32839.6|32698.6|32832.3|32691.3|15
1626199040000|2021-07-13 17:57:20|32827.3|32686.3|32836.7|32695.7|32836.7|32695.7|32827|32686|13
1626199050000|2021-07-13 17:57:30|32837|32696|32836.5|32695.5|32837.5|32696.5|32836|32695|7
1626199060000|2021-07-13 17:57:40|32834|32693|32842.6|32701.6|32842.8|32701.8|32833.7|32692.7|19
1626199070000|2021-07-13 17:57:50|32842.5|32701.5|32842.4|32701.4|32845.6|32704.6|32841.3|32700.3|26
1626199080000|2021-07-13 17:58:00|32842.2|32701.2|32844|32703|32844|32703|32841.9|32700.9|16
1626199090000|2021-07-13 17:58:10|32844.3|32703.3|32844.7|32703.7|32844.7|32703.7|32841.7|32700.7|12
1626199100000|2021-07-13 17:58:20|32844.8|32703.8|32851.5|32710.5|32851.5|32710.5|32843.5|32702.5|19
1626199110000|2021-07-13 17:58:30|32851.6|32710.6|32859.8|32718.8|32859.8|32718.8|32850.4|32709.4|21
1626199120000|2021-07-13 17:58:40|32858.8|32717.8|32863.8|32722.8|32863.8|32722.8|32857|32716|26
1626199130000|2021-07-13 17:58:50|32863.7|32722.7|32863.9|32722.9|32864.5|32723.5|32863.7|32722.7|7
1626199140000|2021-07-13 17:59:00|32863.7|32722.7|32863.2|32722.2|32863.7|32722.7|32863.2|32722.2|2
1626199150000|2021-07-13 17:59:10|32863.3|32722.3|32853.8|32712.8|32863.3|32722.3|32853.8|32712.8|11
1626199160000|2021-07-13 17:59:20|32854.3|32713.3|32853.5|32712.5|32855.8|32714.8|32853.2|32712.2|10
1626199170000|2021-07-13 17:59:30|32853.6|32712.6|32856.3|32715.3|32856.3|32715.3|32851.7|32710.7|14
1626199180000|2021-07-13 17:59:40|32855.3|32714.3|32846.5|32705.5|32855.3|32714.3|32842.8|32701.8|15
1626199190000|2021-07-13 17:59:50|32843.2|32702.2|32845.3|32704.3|32845.3|32704.3|32840.4|32699.4|14
1626199200000|2021-07-13 18:00:00|32842.3|32701.3|32835.5|32694.5|32842.3|32701.3|32835.4|32694.4|17
1626199210000|2021-07-13 18:00:10|32835.4|32694.4|32837.2|32696.2|32837.4|32696.4|32835.4|32694.4|15
1626199220000|2021-07-13 18:00:20|32836.8|32695.8|32836.5|32695.5|32836.9|32695.9|32836.3|32695.3|7
1626199230000|2021-07-13 18:00:30|32836.3|32695.3|32832.7|32691.7|32836.3|32695.3|32832.7|32691.7|11
1626199240000|2021-07-13 18:00:40|32828.3|32687.3|32820.3|32679.3|32828.3|32687.3|32820.3|32679.3|11
1626199250000|2021-07-13 18:00:50|32820|32679|32820.1|32679.1|32821.1|32680.1|32818.5|32677.5|23
1626199260000|2021-07-13 18:01:00|32820.3|32679.3|32811.5|32670.5|32820.3|32679.3|32811.5|32670.5|31
1626199270000|2021-07-13 18:01:10|32802.7|32661.7|32783.6|32642.6|32802.7|32661.7|32783.6|32642.6|30
1626199280000|2021-07-13 18:01:20|32781.4|32640.4|32776.1|32635.1|32782.3|32641.3|32775.3|32634.3|20
1626199290000|2021-07-13 18:01:30|32774.8|32633.8|32773.5|32632.5|32774.8|32633.8|32773.3|32632.3|18
1626199300000|2021-07-13 18:01:40|32774.3|32633.3|32782.8|32641.8|32783|32642|32773.2|32632.2|23
1626199310000|2021-07-13 18:01:50|32783.3|32642.3|32787.1|32646.1|32787.3|32646.3|32783.3|32642.3|7
1626199320000|2021-07-13 18:02:00|32787|32646|32781.7|32640.7|32787|32646|32781.7|32640.7|21
1626199330000|2021-07-13 18:02:10|32782|32641|32785.1|32644.1|32785.1|32644.1|32782|32641|14
1626199340000|2021-07-13 18:02:20|32786.5|32645.5|32775.9|32634.9|32786.5|32645.5|32775.9|32634.9|22
1626199350000|2021-07-13 18:02:30|32776.4|32635.4|32769.4|32628.4|32776.4|32635.4|32769.4|32628.4|17
1626199360000|2021-07-13 18:02:40|32769.6|32628.6|32765.3|32624.3|32769.6|32628.6|32764.8|32623.8|25
1626199370000|2021-07-13 18:02:50|32766.3|32625.3|32749.2|32608.2|32772.9|32631.9|32749.2|32608.2|27
1626199380000|2021-07-13 18:03:00|32749.1|32608.1|32746.5|32605.5|32752.8|32611.8|32745.9|32604.9|29
1626199390000|2021-07-13 18:03:10|32746.2|32605.2|32745.3|32604.3|32749.6|32608.6|32745.3|32604.3|17
1626199400000|2021-07-13 18:03:20|32745.2|32604.2|32728.5|32587.5|32745.2|32604.2|32728.4|32587.4|17
1626199410000|2021-07-13 18:03:30|32729.7|32588.7|32742.2|32601.2|32743.4|32602.4|32728.9|32587.9|27
1626199420000|2021-07-13 18:03:40|32742.3|32601.3|32735.7|32594.7|32743.5|32602.5|32735.6|32594.6|27
1626199430000|2021-07-13 18:03:50|32734.9|32593.9|32733.7|32592.7|32734.9|32593.9|32730.3|32589.3|26
1626199440000|2021-07-13 18:04:00|32735.2|32594.2|32738.7|32597.7|32742.5|32601.5|32735.1|32594.1|26
1626199450000|2021-07-13 18:04:10|32738.8|32597.8|32747.3|32606.3|32747.3|32606.3|32738.5|32597.5|18
1626199460000|2021-07-13 18:04:20|32748.2|32607.2|32753.7|32612.7|32753.7|32612.7|32746.4|32605.4|24
1626199470000|2021-07-13 18:04:30|32754|32613|32747.2|32606.2|32755.4|32614.4|32747|32606|26
1626199480000|2021-07-13 18:04:40|32746.6|32605.6|32746.6|32605.6|32747.7|32606.7|32743.9|32602.9|21
1626199490000|2021-07-13 18:04:50|32745.3|32604.3|32746.7|32605.7|32752.2|32611.2|32744|32603|25
1626199500000|2021-07-13 18:05:00|32748.6|32607.6|32759.7|32618.7|32761.8|32620.8|32747.4|32606.4|30
1626199510000|2021-07-13 18:05:10|32759.6|32618.6|32774.2|32633.2|32774.2|32633.2|32759.3|32618.3|23
1626199520000|2021-07-13 18:05:20|32773.4|32632.4|32781.9|32640.9|32781.9|32640.9|32773.4|32632.4|16
1626199530000|2021-07-13 18:05:30|32782.6|32641.6|32775.1|32634.1|32784.3|32643.3|32772.8|32631.8|27
1626199540000|2021-07-13 18:05:40|32773.4|32632.4|32771.6|32630.6|32774.2|32633.2|32769.3|32628.3|22
1626199550000|2021-07-13 18:05:50|32771.4|32630.4|32775.8|32634.8|32777.4|32636.4|32771.3|32630.3|20
1626199560000|2021-07-13 18:06:00|32773.9|32632.9|32772.7|32631.7|32778.3|32637.3|32772.2|32631.2|23
1626199570000|2021-07-13 18:06:10|32772.8|32631.8|32773.6|32632.6|32773.7|32632.7|32772.5|32631.5|23
1626199580000|2021-07-13 18:06:20|32774.5|32633.5|32759.1|32618.1|32777.2|32636.2|32759.1|32618.1|24
1626199590000|2021-07-13 18:06:30|32758.9|32617.9|32759.8|32618.8|32760.6|32619.6|32758.8|32617.8|12
1626199600000|2021-07-13 18:06:40|32759.5|32618.5|32759.4|32618.4|32760.6|32619.6|32757.7|32616.7|21
1626199610000|2021-07-13 18:06:50|32759.6|32618.6|32761.4|32620.4|32761.4|32620.4|32758.7|32617.7|25
1626199620000|2021-07-13 18:07:00|32761.5|32620.5|32766.1|32625.1|32766.5|32625.5|32760.3|32619.3|23
1626199630000|2021-07-13 18:07:10|32768|32627|32772.1|32631.1|32774.2|32633.2|32768|32627|26
1626199640000|2021-07-13 18:07:20|32773.9|32632.9|32775.1|32634.1|32775.1|32634.1|32773.9|32632.9|4
1626199650000|2021-07-13 18:07:30|32774.3|32633.3|32774.3|32633.3|32774.8|32633.8|32773.6|32632.6|11
1626199660000|2021-07-13 18:07:40|32773.7|32632.7|32776.1|32635.1|32776.1|32635.1|32773.7|32632.7|7
1626199670000|2021-07-13 18:07:50|32774.6|32633.6|32776.5|32635.5|32776.5|32635.5|32774.6|32633.6|5
1626199680000|2021-07-13 18:08:00|32776.2|32635.2|32772|32631|32776.3|32635.3|32772|32631|21
1626199690000|2021-07-13 18:08:10|32772.5|32631.5|32774|32633|32776.8|32635.8|32772.1|32631.1|22
1626199700000|2021-07-13 18:08:20|32773.6|32632.6|32774.5|32633.5|32774.5|32633.5|32768.1|32627.1|22
1626199710000|2021-07-13 18:08:30|32774.7|32633.7|32774.7|32633.7|32775.3|32634.3|32773.2|32632.2|21
1626199720000|2021-07-13 18:08:40|32773.7|32632.7|32774.4|32633.4|32775.9|32634.9|32773.2|32632.2|24
1626199730000|2021-07-13 18:08:50|32774.7|32633.7|32774.9|32633.9|32775|32634|32774.1|32633.1|14
1626199740000|2021-07-13 18:09:00|32776.1|32635.1|32791.3|32650.3|32791.3|32650.3|32776.1|32635.1|25
1626199750000|2021-07-13 18:09:10|32792.5|32651.5|32792.6|32651.6|32795|32654|32791.2|32650.2|30
1626199760000|2021-07-13 18:09:20|32792.5|32651.5|32794.7|32653.7|32795.8|32654.8|32792|32651|29
1626199770000|2021-07-13 18:09:30|32795.8|32654.8|32800.6|32659.6|32800.7|32659.7|32794.7|32653.7|20
1626199780000|2021-07-13 18:09:40|32801.6|32660.6|32795.8|32654.8|32801.6|32660.6|32795.6|32654.6|19
1626199790000|2021-07-13 18:09:50|32796.8|32655.8|32785.9|32644.9|32796.8|32655.8|32785.4|32644.4|20
1626199800000|2021-07-13 18:10:00|32785.7|32644.7|32775.9|32634.9|32785.7|32644.7|32775.3|32634.3|17
1626199810000|2021-07-13 18:10:10|32776.3|32635.3|32775.1|32634.1|32777|32636|32775.1|32634.1|8
1626199820000|2021-07-13 18:10:20|32774.9|32633.9|32776.5|32635.5|32776.9|32635.9|32774.6|32633.6|11
1626199830000|2021-07-13 18:10:30|32776.8|32635.8|32773.6|32632.6|32776.8|32635.8|32772.5|32631.5|20
1626199840000|2021-07-13 18:10:40|32773.5|32632.5|32753.2|32612.2|32773.5|32632.5|32753.2|32612.2|33
1626199850000|2021-07-13 18:10:50|32753.5|32612.5|32763.7|32622.7|32763.7|32622.7|32753.4|32612.4|29
1626199860000|2021-07-13 18:11:00|32762.7|32621.7|32761.7|32620.7|32767|32626|32760|32619|27
1626199870000|2021-07-13 18:11:10|32762.9|32621.9|32763.5|32622.5|32763.5|32622.5|32760.5|32619.5|21
1626199880000|2021-07-13 18:11:20|32763.9|32622.9|32763.1|32622.1|32765.1|32624.1|32763.1|32622.1|22
1626199890000|2021-07-13 18:11:30|32763.5|32622.5|32763.3|32622.3|32763.6|32622.6|32762.9|32621.9|13
1626199900000|2021-07-13 18:11:40|32763.1|32622.1|32762.8|32621.8|32763.3|32622.3|32762.7|32621.7|8
1626199910000|2021-07-13 18:11:50|32762.6|32621.6|32764.3|32623.3|32764.3|32623.3|32762.5|32621.5|7
1626199920000|2021-07-13 18:12:00|32764|32623|32766.1|32625.1|32766.1|32625.1|32762.2|32621.2|23
1626199930000|2021-07-13 18:12:10|32765.9|32624.9|32766.2|32625.2|32766.3|32625.3|32764.9|32623.9|16
1626199940000|2021-07-13 18:12:20|32766.6|32625.6|32766.9|32625.9|32767.1|32626.1|32766.6|32625.6|9
1626199950000|2021-07-13 18:12:30|32766.8|32625.8|32767|32626|32767|32626|32766.6|32625.6|7
1626199960000|2021-07-13 18:12:40|32766.9|32625.9|32767.2|32626.2|32767.3|32626.3|32766.9|32625.9|5
1626199970000|2021-07-13 18:12:50|32767.3|32626.3|32762.6|32621.6|32767.3|32626.3|32762.6|32621.6|16
1626199980000|2021-07-13 18:13:00|32761.4|32620.4|32747.6|32606.6|32762.2|32621.2|32747.6|32606.6|29
1626199990000|2021-07-13 18:13:10|32747.3|32606.3|32742.8|32601.8|32747.3|32606.3|32742.8|32601.8|9
1626200000000|2021-07-13 18:13:20|32743|32602|32727.3|32586.3|32744.6|32603.6|32727.3|32586.3|25
1626200010000|2021-07-13 18:13:30|32727.2|32586.2|32715.2|32574.2|32727.2|32586.2|32714.1|32573.1|25
1626200020000|2021-07-13 18:13:40|32715.9|32574.9|32723.9|32582.9|32725.3|32584.3|32715.6|32574.6|16
1626200030000|2021-07-13 18:13:50|32723|32582|32730.7|32589.7|32730.7|32589.7|32723|32582|12
1626200040000|2021-07-13 18:14:00|32729.9|32588.9|32728.1|32587.1|32731.1|32590.1|32727|32586|14
1626200050000|2021-07-13 18:14:10|32728.4|32587.4|32728.1|32587.1|32729.3|32588.3|32728.1|32587.1|18
1626200060000|2021-07-13 18:14:20|32728|32587|32729.2|32588.2|32729.2|32588.2|32728|32587|12
1626200070000|2021-07-13 18:14:30|32728.8|32587.8|32728.9|32587.9|32729.9|32588.9|32728.2|32587.2|14
1626200080000|2021-07-13 18:14:40|32734.5|32593.5|32739.9|32598.9|32745.1|32604.1|32734.5|32593.5|29
1626200090000|2021-07-13 18:14:50|32738.3|32597.3|32714.1|32573.1|32738.3|32597.3|32714.1|32573.1|34
1626200100000|2021-07-13 18:15:00|32713.7|32572.7|32718.7|32577.7|32718.7|32577.7|32709.1|32568.1|20
1626200110000|2021-07-13 18:15:10|32721.6|32580.6|32727.8|32586.8|32727.8|32586.8|32714.8|32573.8|31
1626200120000|2021-07-13 18:15:20|32726.2|32585.2|32726.5|32585.5|32727.7|32586.7|32725.8|32584.8|17
1626200130000|2021-07-13 18:15:30|32727.2|32586.2|32727.6|32586.6|32728.9|32587.9|32726.5|32585.5|11
1626200140000|2021-07-13 18:15:40|32727.5|32586.5|32728.8|32587.8|32728.8|32587.8|32726.2|32585.2|12
1626200150000|2021-07-13 18:15:50|32729|32588|32735.8|32594.8|32735.9|32594.9|32729|32588|11
1626200160000|2021-07-13 18:16:00|32731.3|32590.3|32728.8|32587.8|32736|32595|32727.9|32586.9|20
1626200170000|2021-07-13 18:16:10|32728.7|32587.7|32734.1|32593.1|32734.1|32593.1|32728.4|32587.4|15
1626200180000|2021-07-13 18:16:20|32734.3|32593.3|32740.9|32599.9|32741.6|32600.6|32734.3|32593.3|16
1626200190000|2021-07-13 18:16:30|32741.8|32600.8|32747.3|32606.3|32747.4|32606.4|32741.2|32600.2|21
1626200200000|2021-07-13 18:16:40|32747.6|32606.6|32747.6|32606.6|32748.1|32607.1|32747.5|32606.5|5
1626200210000|2021-07-13 18:16:50|32747.2|32606.2|32744.1|32603.1|32747.2|32606.2|32743|32602|15
1626200220000|2021-07-13 18:17:00|32744.4|32603.4|32754.1|32613.1|32754.1|32613.1|32744.4|32603.4|18
1626200230000|2021-07-13 18:17:10|32754.8|32613.8|32754.4|32613.4|32755.1|32614.1|32754|32613|11
1626200240000|2021-07-13 18:17:20|32755.4|32614.4|32760.1|32619.1|32760.1|32619.1|32754.5|32613.5|13
1626200250000|2021-07-13 18:17:30|32760.3|32619.3|32762|32621|32762.7|32621.7|32760.3|32619.3|8
1626200260000|2021-07-13 18:17:40|32761.7|32620.7|32753.1|32612.1|32761.7|32620.7|32750.9|32609.9|16
1626200270000|2021-07-13 18:17:50|32753|32612|32741.5|32600.5|32753|32612|32741.5|32600.5|19
1626200280000|2021-07-13 18:18:00|32741.6|32600.6|32723.9|32582.9|32741.6|32600.6|32723.9|32582.9|25
1626200290000|2021-07-13 18:18:10|32723.5|32582.5|32719.9|32578.9|32723.5|32582.5|32718.4|32577.4|15
1626200300000|2021-07-13 18:18:20|32719.8|32578.8|32713.4|32572.4|32719.8|32578.8|32711.8|32570.8|19
1626200310000|2021-07-13 18:18:30|32714.4|32573.4|32715|32574|32716.4|32575.4|32713.7|32572.7|26
1626200320000|2021-07-13 18:18:40|32714.4|32573.4|32712.9|32571.9|32714.4|32573.4|32711.7|32570.7|15
1626200330000|2021-07-13 18:18:50|32713|32572|32718.3|32577.3|32719.6|32578.6|32713|32572|12
1626200340000|2021-07-13 18:19:00|32717.7|32576.7|32714.3|32573.3|32719|32578|32714|32573|13
1626200350000|2021-07-13 18:19:10|32715.8|32574.8|32717.5|32576.5|32717.9|32576.9|32714.5|32573.5|10
1626200360000|2021-07-13 18:19:20|32716.9|32575.9|32716.1|32575.1|32719|32578|32714.5|32573.5|14
1626200370000|2021-07-13 18:19:30|32716.5|32575.5|32719.5|32578.5|32719.5|32578.5|32716.5|32575.5|3
1626200380000|2021-07-13 18:19:40|32719.8|32578.8|32718.1|32577.1|32719.8|32578.8|32716.8|32575.8|10
1626200390000|2021-07-13 18:19:50|32715.6|32574.6|32717.4|32576.4|32719|32578|32715.2|32574.2|9
1626200400000|2021-07-13 18:20:00|32716.8|32575.8|32712.4|32571.4|32716.8|32575.8|32708.7|32567.7|18
1626200410000|2021-07-13 18:20:10|32712.9|32571.9|32722.3|32581.3|32722.3|32581.3|32708.7|32567.7|20
1626200420000|2021-07-13 18:20:20|32722.8|32581.8|32723.3|32582.3|32723.8|32582.8|32714.8|32573.8|13
1626200430000|2021-07-13 18:20:30|32723.5|32582.5|32722.5|32581.5|32723.5|32582.5|32722.5|32581.5|8
1626200440000|2021-07-13 18:20:40|32722.7|32581.7|32725.6|32584.6|32728.4|32587.4|32722.7|32581.7|11
1626200450000|2021-07-13 18:20:50|32725.7|32584.7|32732.1|32591.1|32732.1|32591.1|32725.7|32584.7|8
1626200460000|2021-07-13 18:21:00|32732.5|32591.5|32731.5|32590.5|32733.1|32592.1|32731.5|32590.5|9
1626200470000|2021-07-13 18:21:10|32731.6|32590.6|32730.9|32589.9|32731.6|32590.6|32730.9|32589.9|6
1626200480000|2021-07-13 18:21:20|32732.3|32591.3|32731.9|32590.9|32732.4|32591.4|32731.4|32590.4|7
1626200490000|2021-07-13 18:21:30|32732|32591|32735.4|32594.4|32735.7|32594.7|32732|32591|19
1626200500000|2021-07-13 18:21:40|32735.7|32594.7|32735.7|32594.7|32735.7|32594.7|32733.9|32592.9|5
1626200510000|2021-07-13 18:21:50|32735.8|32594.8|32736.6|32595.6|32736.6|32595.6|32735.8|32594.8|5
1626200520000|2021-07-13 18:22:00|32736.5|32595.5|32731.7|32590.7|32736.5|32595.5|32731.7|32590.7|18
1626200530000|2021-07-13 18:22:10|32729.1|32588.1|32734.7|32593.7|32735.1|32594.1|32727.1|32586.1|24
1626200540000|2021-07-13 18:22:20|32736|32595|32738.8|32597.8|32738.8|32597.8|32736|32595|7
1626200550000|2021-07-13 18:22:30|32738.5|32597.5|32739.9|32598.9|32739.9|32598.9|32733.9|32592.9|15
1626200560000|2021-07-13 18:22:40|32740.2|32599.2|32740.7|32599.7|32741.2|32600.2|32740.2|32599.2|12
1626200570000|2021-07-13 18:22:50|32741.2|32600.2|32737.9|32596.9|32741.4|32600.4|32737.9|32596.9|8
1626200580000|2021-07-13 18:23:00|32738.2|32597.2|32737.7|32596.7|32738.2|32597.2|32737.5|32596.5|7
1626200590000|2021-07-13 18:23:10|32737.9|32596.9|32749.8|32608.8|32750.7|32609.7|32737.9|32596.9|18
1626200600000|2021-07-13 18:23:20|32749.5|32608.5|32749.5|32608.5|32749.6|32608.6|32749.3|32608.3|7
1626200610000|2021-07-13 18:23:30|32749.6|32608.6|32749.7|32608.7|32749.8|32608.8|32749.5|32608.5|6
1626200620000|2021-07-13 18:23:40|32749.8|32608.8|32749.9|32608.9|32749.9|32608.9|32749.3|32608.3|6
1626200630000|2021-07-13 18:23:50|32750|32609|32750.9|32609.9|32750.9|32609.9|32750|32609|8
1626200640000|2021-07-13 18:24:00|32753.8|32612.8|32751.2|32610.2|32758.6|32617.6|32750.8|32609.8|20
1626200650000|2021-07-13 18:24:10|32749.1|32608.1|32752.8|32611.8|32753.3|32612.3|32749.1|32608.1|16
1626200660000|2021-07-13 18:24:20|32752.6|32611.6|32751.5|32610.5|32754.1|32613.1|32751|32610|15
1626200670000|2021-07-13 18:24:30|32751|32610|32723.7|32582.7|32751|32610|32723.2|32582.2|30
1626200680000|2021-07-13 18:24:40|32723.1|32582.1|32722.2|32581.2|32723.1|32582.1|32721.6|32580.6|15
1626200690000|2021-07-13 18:24:50|32722|32581|32726.5|32585.5|32729.1|32588.1|32721.2|32580.2|28
1626200700000|2021-07-13 18:25:00|32725.4|32584.4|32725.6|32584.6|32727.7|32586.7|32723.6|32582.6|19
1626200710000|2021-07-13 18:25:10|32725.5|32584.5|32724.8|32583.8|32726.7|32585.7|32724.7|32583.7|13
1626200720000|2021-07-13 18:25:20|32725.5|32584.5|32718.3|32577.3|32725.9|32584.9|32718.3|32577.3|17
1626200730000|2021-07-13 18:25:30|32717.6|32576.6|32715.3|32574.3|32717.9|32576.9|32714.8|32573.8|15
1626200740000|2021-07-13 18:25:40|32714.2|32573.2|32712.7|32571.7|32714.2|32573.2|32703.8|32562.8|27
1626200750000|2021-07-13 18:25:50|32712.6|32571.6|32713.1|32572.1|32713.5|32572.5|32712|32571|18
1626200760000|2021-07-13 18:26:00|32713.6|32572.6|32718.7|32577.7|32719.8|32578.8|32713.6|32572.6|18
1626200770000|2021-07-13 18:26:10|32718.6|32577.6|32719.5|32578.5|32719.6|32578.6|32716.4|32575.4|18
1626200780000|2021-07-13 18:26:20|32719.8|32578.8|32731.3|32590.3|32731.5|32590.5|32719.3|32578.3|22
1626200790000|2021-07-13 18:26:30|32729.5|32588.5|32732.7|32591.7|32733.6|32592.6|32729.5|32588.5|18
1626200800000|2021-07-13 18:26:40|32733.2|32592.2|32735.2|32594.2|32736|32595|32733|32592|19
1626200810000|2021-07-13 18:26:50|32733.5|32592.5|32734.2|32593.2|32735.2|32594.2|32732.9|32591.9|17
1626200820000|2021-07-13 18:27:00|32734.4|32593.4|32737.3|32596.3|32737.3|32596.3|32734.4|32593.4|4
1626200830000|2021-07-13 18:27:10|32737.4|32596.4|32744.2|32603.2|32746.9|32605.9|32737.4|32596.4|23
1626200840000|2021-07-13 18:27:20|32743.9|32602.9|32747.4|32606.4|32747.4|32606.4|32742.2|32601.2|18
1626200850000|2021-07-13 18:27:30|32747.2|32606.2|32745.7|32604.7|32747.2|32606.2|32745.7|32604.7|8
1626200860000|2021-07-13 18:27:40|32745.8|32604.8|32747.7|32606.7|32747.7|32606.7|32745.8|32604.8|5
1626200870000|2021-07-13 18:27:50|32747.9|32606.9|32745.9|32604.9|32750.6|32609.6|32745.9|32604.9|7
1626200880000|2021-07-13 18:28:00|32746.1|32605.1|32741.5|32600.5|32746.1|32605.1|32741.5|32600.5|12
1626200890000|2021-07-13 18:28:10|32740.4|32599.4|32727.5|32586.5|32740.4|32599.4|32727.5|32586.5|13
1626200900000|2021-07-13 18:28:20|32727.6|32586.6|32728.9|32587.9|32729.4|32588.4|32727.6|32586.6|20
1626200910000|2021-07-13 18:28:30|32729.8|32588.8|32735.1|32594.1|32735.1|32594.1|32729.5|32588.5|11
1626200920000|2021-07-13 18:28:40|32733.1|32592.1|32733.6|32592.6|32737|32596|32733.1|32592.1|14
1626200930000|2021-07-13 18:28:50|32734.2|32593.2|32741.5|32600.5|32742.9|32601.9|32734.2|32593.2|16
1626200940000|2021-07-13 18:29:00|32740.6|32599.6|32739.7|32598.7|32742.1|32601.1|32737.2|32596.2|20
1626200950000|2021-07-13 18:29:10|32740.1|32599.1|32741|32600|32741.9|32600.9|32738|32597|23
1626200960000|2021-07-13 18:29:20|32740.9|32599.9|32740.4|32599.4|32741|32600|32738|32597|26
1626200970000|2021-07-13 18:29:30|32740.6|32599.6|32738.4|32597.4|32744.3|32603.3|32738.4|32597.4|26
1626200980000|2021-07-13 18:29:40|32738.3|32597.3|32733.3|32592.3|32738.3|32597.3|32732.6|32591.6|24
1626200990000|2021-07-13 18:29:50|32733|32592|32731.1|32590.1|32733|32592|32730.8|32589.8|14
1626201000000|2021-07-13 18:30:00|32730.8|32589.8|32729.4|32588.4|32730.8|32589.8|32729|32588|15
1626201010000|2021-07-13 18:30:10|32729.2|32588.2|32721|32580|32729.5|32588.5|32720.4|32579.4|17
1626201020000|2021-07-13 18:30:20|32720.8|32579.8|32723.8|32582.8|32723.8|32582.8|32720.8|32579.8|13
1626201030000|2021-07-13 18:30:30|32725.2|32584.2|32717.6|32576.6|32730.9|32589.9|32717.6|32576.6|22
1626201040000|2021-07-13 18:30:40|32715.2|32574.2|32728.5|32587.5|32728.5|32587.5|32715.1|32574.1|21
1626201050000|2021-07-13 18:30:50|32730|32589|32729.9|32588.9|32730.7|32589.7|32729.2|32588.2|9
1626201060000|2021-07-13 18:31:00|32730|32589|32736.9|32595.9|32737.2|32596.2|32728.8|32587.8|18
1626201070000|2021-07-13 18:31:10|32736.5|32595.5|32738.2|32597.2|32738.9|32597.9|32735.9|32594.9|14
1626201080000|2021-07-13 18:31:20|32739.8|32598.8|32742.5|32601.5|32743.1|32602.1|32739.8|32598.8|12
1626201090000|2021-07-13 18:31:30|32743.1|32602.1|32747.8|32606.8|32748.4|32607.4|32741.5|32600.5|18
1626201100000|2021-07-13 18:31:40|32747.4|32606.4|32745.3|32604.3|32749.4|32608.4|32744.6|32603.6|12
1626201110000|2021-07-13 18:31:50|32745|32604|32744.6|32603.6|32745.3|32604.3|32744.4|32603.4|6
1626201120000|2021-07-13 18:32:00|32744.4|32603.4|32746.5|32605.5|32747.3|32606.3|32744.4|32603.4|16
1626201130000|2021-07-13 18:32:10|32746.8|32605.8|32747|32606|32747.2|32606.2|32746.8|32605.8|3
1626201140000|2021-07-13 18:32:20|32747.5|32606.5|32747.3|32606.3|32747.5|32606.5|32747.2|32606.2|5
1626201150000|2021-07-13 18:32:30|32747|32606|32745.2|32604.2|32747|32606|32745.2|32604.2|3
1626201160000|2021-07-13 18:32:40|32746.7|32605.7|32745.2|32604.2|32746.7|32605.7|32745.2|32604.2|2
1626201170000|2021-07-13 18:32:50|32746.7|32605.7|32747|32606|32747.8|32606.8|32745.2|32604.2|10
1626201180000|2021-07-13 18:33:00|32746.5|32605.5|32746.1|32605.1|32747.7|32606.7|32745.2|32604.2|11
1626201190000|2021-07-13 18:33:10|32745.2|32604.2|32739.9|32598.9|32746.7|32605.7|32739.9|32598.9|9
1626201200000|2021-07-13 18:33:20|32739.3|32598.3|32734.6|32593.6|32739.3|32598.3|32734.6|32593.6|9
1626201210000|2021-07-13 18:33:30|32734.5|32593.5|32733.3|32592.3|32734.5|32593.5|32732.3|32591.3|10
1626201220000|2021-07-13 18:33:40|32734|32593|32722.2|32581.2|32734|32593|32722.2|32581.2|12
1626201230000|2021-07-13 18:33:50|32722.4|32581.4|32718.4|32577.4|32722.9|32581.9|32717.8|32576.8|22
1626201240000|2021-07-13 18:34:00|32717.9|32576.9|32705.5|32564.5|32718.1|32577.1|32705.5|32564.5|19
1626201250000|2021-07-13 18:34:10|32704.7|32563.7|32704.9|32563.9|32705.9|32564.9|32702.8|32561.8|19
1626201260000|2021-07-13 18:34:20|32704.8|32563.8|32705.6|32564.6|32705.6|32564.6|32704.7|32563.7|10
1626201270000|2021-07-13 18:34:30|32705.4|32564.4|32704.1|32563.1|32705.6|32564.6|32703.1|32562.1|12
1626201280000|2021-07-13 18:34:40|32702.5|32561.5|32703.2|32562.2|32704.1|32563.1|32701.8|32560.8|10
1626201290000|2021-07-13 18:34:50|32703|32562|32683.6|32542.6|32703.8|32562.8|32681|32540|27
1626201300000|2021-07-13 18:35:00|32682|32541|32681.5|32540.5|32682.6|32541.6|32678.4|32537.4|24
1626201310000|2021-07-13 18:35:10|32680.8|32539.8|32667.3|32526.3|32680.8|32539.8|32667.1|32526.1|19
1626201320000|2021-07-13 18:35:20|32667.2|32526.2|32666.6|32525.6|32669.7|32528.7|32658.8|32517.8|22
1626201330000|2021-07-13 18:35:30|32667|32526|32665.9|32524.9|32668|32527|32664|32523|18
1626201340000|2021-07-13 18:35:40|32667.5|32526.5|32666.2|32525.2|32667.7|32526.7|32666|32525|5
1626201350000|2021-07-13 18:35:50|32667.9|32526.9|32676.3|32535.3|32676.3|32535.3|32666.9|32525.9|28
1626201360000|2021-07-13 18:36:00|32677.1|32536.1|32680.2|32539.2|32682.8|32541.8|32677.1|32536.1|23
1626201370000|2021-07-13 18:36:10|32679.7|32538.7|32680.9|32539.9|32680.9|32539.9|32678|32537|15
1626201380000|2021-07-13 18:36:20|32679.8|32538.8|32681|32540|32681.6|32540.6|32679.8|32538.8|6
1626201390000|2021-07-13 18:36:30|32680.2|32539.2|32676|32535|32680.2|32539.2|32675.4|32534.4|11
1626201400000|2021-07-13 18:36:40|32675.8|32534.8|32676.6|32535.6|32676.6|32535.6|32674.2|32533.2|19
1626201410000|2021-07-13 18:36:50|32676.8|32535.8|32676.3|32535.3|32677.7|32536.7|32676.2|32535.2|21
1626201420000|2021-07-13 18:37:00|32676.2|32535.2|32677.1|32536.1|32677.1|32536.1|32676|32535|15
1626201430000|2021-07-13 18:37:10|32676.9|32535.9|32692.7|32551.7|32692.7|32551.7|32676.9|32535.9|29
1626201440000|2021-07-13 18:37:20|32692.8|32551.8|32674|32533|32692.8|32551.8|32674|32533|31
1626201450000|2021-07-13 18:37:30|32675.8|32534.8|32671.6|32530.6|32676.1|32535.1|32670.6|32529.6|24
1626201460000|2021-07-13 18:37:40|32672.6|32531.6|32662|32521|32672.6|32531.6|32662|32521|22
1626201470000|2021-07-13 18:37:50|32662.7|32521.7|32647.8|32506.8|32662.7|32521.7|32647.8|32506.8|26
1626201480000|2021-07-13 18:38:00|32646.7|32505.7|32647.1|32506.1|32647.1|32506.1|32638.1|32497.1|34
1626201490000|2021-07-13 18:38:10|32647.3|32506.3|32648|32507|32648.8|32507.8|32645.1|32504.1|16
1626201500000|2021-07-13 18:38:20|32647.9|32506.9|32648|32507|32648.9|32507.9|32646.7|32505.7|9
1626201510000|2021-07-13 18:38:30|32647.8|32506.8|32646.9|32505.9|32648.8|32507.8|32645.3|32504.3|30
1626201520000|2021-07-13 18:38:40|32647.2|32506.2|32649.6|32508.6|32651|32510|32646.2|32505.2|23
1626201530000|2021-07-13 18:38:50|32651|32510|32653.2|32512.2|32653.2|32512.2|32649.6|32508.6|12
1626201540000|2021-07-13 18:39:00|32653.7|32512.7|32646.5|32505.5|32654|32513|32646.5|32505.5|24
1626201550000|2021-07-13 18:39:10|32646.4|32505.4|32646.8|32505.8|32647.2|32506.2|32645.8|32504.8|18
1626201560000|2021-07-13 18:39:20|32647.8|32506.8|32646.2|32505.2|32649.2|32508.2|32646.2|32505.2|22
1626201570000|2021-07-13 18:39:30|32646.4|32505.4|32647.3|32506.3|32647.5|32506.5|32646.4|32505.4|10
1626201580000|2021-07-13 18:39:40|32647.1|32506.1|32649.3|32508.3|32652.7|32511.7|32647.1|32506.1|18
1626201590000|2021-07-13 18:39:50|32650.8|32509.8|32655.9|32514.9|32657.3|32516.3|32650.8|32509.8|19
1626201600000|2021-07-13 18:40:00|32655.4|32514.4|32654|32513|32656.2|32515.2|32654|32513|14
1626201610000|2021-07-13 18:40:10|32655.7|32514.7|32653.3|32512.3|32656|32515|32653.2|32512.2|15
1626201620000|2021-07-13 18:40:20|32652.7|32511.7|32655.4|32514.4|32656.2|32515.2|32652.7|32511.7|18
1626201630000|2021-07-13 18:40:30|32655.5|32514.5|32666.4|32525.4|32667.9|32526.9|32655.5|32514.5|24
1626201640000|2021-07-13 18:40:40|32666.7|32525.7|32658.2|32517.2|32669.8|32528.8|32658.2|32517.2|19
1626201650000|2021-07-13 18:40:50|32659.6|32518.6|32662|32521|32663.5|32522.5|32659.6|32518.6|16
1626201660000|2021-07-13 18:41:00|32660.6|32519.6|32660|32519|32663|32522|32659.8|32518.8|14
1626201670000|2021-07-13 18:41:10|32657.9|32516.9|32658.6|32517.6|32660.6|32519.6|32657.9|32516.9|7
1626201680000|2021-07-13 18:41:20|32660.6|32519.6|32660.9|32519.9|32662.7|32521.7|32660.6|32519.6|6
1626201690000|2021-07-13 18:41:30|32663.7|32522.7|32666.3|32525.3|32668.3|32527.3|32663.7|32522.7|11
1626201700000|2021-07-13 18:41:40|32667|32526|32660|32519|32669|32528|32658.9|32517.9|17
1626201710000|2021-07-13 18:41:50|32659.7|32518.7|32653.7|32512.7|32659.7|32518.7|32651.2|32510.2|19
1626201720000|2021-07-13 18:42:00|32653.6|32512.6|32652|32511|32654|32513|32651.3|32510.3|17
1626201730000|2021-07-13 18:42:10|32652.2|32511.2|32651.5|32510.5|32654.1|32513.1|32650.8|32509.8|18
1626201740000|2021-07-13 18:42:20|32651.3|32510.3|32652.7|32511.7|32653.7|32512.7|32650.5|32509.5|22
1626201750000|2021-07-13 18:42:30|32653.1|32512.1|32652.2|32511.2|32653.6|32512.6|32652.2|32511.2|13
1626201760000|2021-07-13 18:42:40|32652|32511|32650.3|32509.3|32652|32511|32650.3|32509.3|2
1626201770000|2021-07-13 18:42:50|32650.2|32509.2|32650.2|32509.2|32650.2|32509.2|32650.2|32509.2|1
1626201780000|2021-07-13 18:43:00|32649.6|32508.6|32640.9|32499.9|32650.2|32509.2|32640.9|32499.9|21
1626201790000|2021-07-13 18:43:10|32640.8|32499.8|32641.7|32500.7|32642.1|32501.1|32640.6|32499.6|9
1626201800000|2021-07-13 18:43:20|32641.1|32500.1|32660.1|32519.1|32666.9|32525.9|32641.1|32500.1|21
1626201810000|2021-07-13 18:43:30|32659.4|32518.4|32649.4|32508.4|32659.6|32518.6|32648|32507|26
1626201820000|2021-07-13 18:43:40|32648.4|32507.4|32649.5|32508.5|32650.1|32509.1|32646.4|32505.4|11
1626201830000|2021-07-13 18:43:50|32649.4|32508.4|32619.8|32478.8|32649.4|32508.4|32618.3|32477.3|30
1626201840000|2021-07-13 18:44:00|32619.9|32478.9|32630.2|32489.2|32631.2|32490.2|32619.8|32478.8|32
1626201850000|2021-07-13 18:44:10|32630.1|32489.1|32633.5|32492.5|32636.6|32495.6|32628.3|32487.3|30
1626201860000|2021-07-13 18:44:20|32633.6|32492.6|32625.2|32484.2|32633.6|32492.6|32624.7|32483.7|24
1626201870000|2021-07-13 18:44:30|32625|32484|32612.1|32471.1|32625|32484|32612.1|32471.1|27
1626201880000|2021-07-13 18:44:40|32610.5|32469.5|32625.3|32484.3|32625.3|32484.3|32609.3|32468.3|33
1626201890000|2021-07-13 18:44:50|32623.1|32482.1|32630.4|32489.4|32631.8|32490.8|32623.1|32482.1|28
1626201900000|2021-07-13 18:45:00|32630.6|32489.6|32633.2|32492.2|32635.1|32494.1|32630.6|32489.6|19
1626201910000|2021-07-13 18:45:10|32633|32492|32640.7|32499.7|32642.5|32501.5|32632.9|32491.9|21
1626201920000|2021-07-13 18:45:20|32641.3|32500.3|32659.8|32518.8|32659.8|32518.8|32641.3|32500.3|25
1626201930000|2021-07-13 18:45:30|32660|32519|32662.4|32521.4|32662.6|32521.6|32659.6|32518.6|15
1626201940000|2021-07-13 18:45:40|32667.1|32526.1|32669|32528|32670.9|32529.9|32664.1|32523.1|18
1626201950000|2021-07-13 18:45:50|32669.2|32528.2|32662.7|32521.7|32669.2|32528.2|32662.4|32521.4|24
1626201960000|2021-07-13 18:46:00|32661.7|32520.7|32655.3|32514.3|32665.4|32524.4|32653.6|32512.6|30
1626201970000|2021-07-13 18:46:10|32655.1|32514.1|32655.5|32514.5|32659.7|32518.7|32654.4|32513.4|17
1626201980000|2021-07-13 18:46:20|32654.9|32513.9|32654.1|32513.1|32655.6|32514.6|32654.1|32513.1|13
1626201990000|2021-07-13 18:46:30|32654.6|32513.6|32652.7|32511.7|32656|32515|32652.7|32511.7|16
1626202000000|2021-07-13 18:46:40|32653.5|32512.5|32651.7|32510.7|32653.6|32512.6|32650.1|32509.1|10
1626202010000|2021-07-13 18:46:50|32651.4|32510.4|32653.3|32512.3|32653.3|32512.3|32646.4|32505.4|26
1626202020000|2021-07-13 18:47:00|32652.5|32511.5|32651.3|32510.3|32652.5|32511.5|32649.3|32508.3|19
1626202030000|2021-07-13 18:47:10|32651.4|32510.4|32656.4|32515.4|32656.4|32515.4|32649|32508|12
1626202040000|2021-07-13 18:47:20|32655.8|32514.8|32634.9|32493.9|32655.8|32514.8|32629.8|32488.8|35
1626202050000|2021-07-13 18:47:30|32635.2|32494.2|32636|32495|32638.3|32497.3|32634.5|32493.5|19
1626202060000|2021-07-13 18:47:40|32636.5|32495.5|32629.5|32488.5|32636.5|32495.5|32629.2|32488.2|19
1626202070000|2021-07-13 18:47:50|32629.2|32488.2|32624.2|32483.2|32631|32490|32624.2|32483.2|15
1626202080000|2021-07-13 18:48:00|32624.7|32483.7|32622.2|32481.2|32628.4|32487.4|32622.2|32481.2|12
1626202090000|2021-07-13 18:48:10|32621.6|32480.6|32614.7|32473.7|32621.6|32480.6|32614.7|32473.7|10
1626202100000|2021-07-13 18:48:20|32614.3|32473.3|32619.5|32478.5|32619.7|32478.7|32614.3|32473.3|15
1626202110000|2021-07-13 18:48:30|32619.9|32478.9|32620.5|32479.5|32621.6|32480.6|32619|32478|19
1626202120000|2021-07-13 18:48:40|32620.9|32479.9|32615.2|32474.2|32621.5|32480.5|32613.3|32472.3|16
1626202130000|2021-07-13 18:48:50|32615.1|32474.1|32615|32474|32616.7|32475.7|32615|32474|14
1626202140000|2021-07-13 18:49:00|32613.2|32472.2|32615.9|32474.9|32616.1|32475.1|32613.1|32472.1|14
1626202150000|2021-07-13 18:49:10|32615.8|32474.8|32615.2|32474.2|32616.2|32475.2|32614.9|32473.9|13
1626202160000|2021-07-13 18:49:20|32615.8|32474.8|32615|32474|32616.4|32475.4|32612.9|32471.9|13
1626202170000|2021-07-13 18:49:30|32617.1|32476.1|32612.9|32471.9|32617.1|32476.1|32612.9|32471.9|18
1626202180000|2021-07-13 18:49:40|32613.3|32472.3|32617.3|32476.3|32617.3|32476.3|32613.3|32472.3|8
1626202190000|2021-07-13 18:49:50|32617.2|32476.2|32617.3|32476.3|32618|32477|32617.2|32476.2|6
1626202200000|2021-07-13 18:50:00|32617.2|32476.2|32611.6|32470.6|32617.2|32476.2|32611.3|32470.3|9
1626202210000|2021-07-13 18:50:10|32611.9|32470.9|32610|32469|32611.9|32470.9|32607.7|32466.7|15
1626202220000|2021-07-13 18:50:20|32610.2|32469.2|32612.8|32471.8|32614.7|32473.7|32610.2|32469.2|10
1626202230000|2021-07-13 18:50:30|32613|32472|32611.6|32470.6|32615.2|32474.2|32611.5|32470.5|22
1626202240000|2021-07-13 18:50:40|32611|32470|32608.9|32467.9|32611.8|32470.8|32607.8|32466.8|18
1626202250000|2021-07-13 18:50:50|32608.8|32467.8|32612.1|32471.1|32612.1|32471.1|32607.9|32466.9|12
1626202260000|2021-07-13 18:51:00|32610.9|32469.9|32607.8|32466.8|32610.9|32469.9|32606.9|32465.9|9
1626202270000|2021-07-13 18:51:10|32608.6|32467.6|32610|32469|32610|32469|32608.6|32467.6|12
1626202280000|2021-07-13 18:51:20|32610.4|32469.4|32615.1|32474.1|32622.2|32481.2|32608.5|32467.5|12
1626202290000|2021-07-13 18:51:30|32618.2|32477.2|32619.4|32478.4|32619.7|32478.7|32615.1|32474.1|7
1626202300000|2021-07-13 18:51:40|32619.7|32478.7|32622|32481|32622|32481|32616.5|32475.5|11
1626202310000|2021-07-13 18:51:50|32621.8|32480.8|32623|32482|32623|32482|32621|32480|12
1626202320000|2021-07-13 18:52:00|32622.8|32481.8|32618.5|32477.5|32623.1|32482.1|32617|32476|8
1626202330000|2021-07-13 18:52:10|32618.7|32477.7|32617.4|32476.4|32619.4|32478.4|32616.4|32475.4|10
1626202340000|2021-07-13 18:52:20|32617.5|32476.5|32624.7|32483.7|32627.8|32486.8|32617.5|32476.5|15
1626202350000|2021-07-13 18:52:30|32623.9|32482.9|32623.9|32482.9|32624.2|32483.2|32622.7|32481.7|6
1626202360000|2021-07-13 18:52:40|32622.7|32481.7|32623.2|32482.2|32623.4|32482.4|32622.7|32481.7|4
1626202370000|2021-07-13 18:52:50|32623.4|32482.4|32623.3|32482.3|32624.2|32483.2|32622.2|32481.2|5
1626202380000|2021-07-13 18:53:00|32624.3|32483.3|32613.5|32472.5|32626.2|32485.2|32613.5|32472.5|13
1626202390000|2021-07-13 18:53:10|32613.1|32472.1|32612.9|32471.9|32613.5|32472.5|32612.8|32471.8|6
1626202400000|2021-07-13 18:53:20|32613.5|32472.5|32606.1|32465.1|32616|32475|32606.1|32465.1|18
1626202410000|2021-07-13 18:53:30|32606.9|32465.9|32598.4|32457.4|32606.9|32465.9|32596.1|32455.1|26
1626202420000|2021-07-13 18:53:40|32597.9|32456.9|32604.9|32463.9|32604.9|32463.9|32597.9|32456.9|12
1626202430000|2021-07-13 18:53:50|32605.5|32464.5|32601.6|32460.6|32605.6|32464.6|32601.6|32460.6|11
1626202440000|2021-07-13 18:54:00|32601.9|32460.9|32595.1|32454.1|32602.4|32461.4|32590.6|32449.6|24
1626202450000|2021-07-13 18:54:10|32593.3|32452.3|32588.1|32447.1|32593.6|32452.6|32586.7|32445.7|19
1626202460000|2021-07-13 18:54:20|32587|32446|32583.6|32442.6|32588.6|32447.6|32581.4|32440.4|10
1626202470000|2021-07-13 18:54:30|32583.8|32442.8|32581.2|32440.2|32583.8|32442.8|32580.3|32439.3|14
1626202480000|2021-07-13 18:54:40|32582|32441|32581.9|32440.9|32583.7|32442.7|32581|32440|13
1626202490000|2021-07-13 18:54:50|32582.8|32441.8|32583.4|32442.4|32583.4|32442.4|32580.2|32439.2|12
1626202500000|2021-07-13 18:55:00|32582.3|32441.3|32583.5|32442.5|32584.6|32443.6|32582.1|32441.1|11
1626202510000|2021-07-13 18:55:10|32583.1|32442.1|32597.7|32456.7|32597.7|32456.7|32583.1|32442.1|29
1626202520000|2021-07-13 18:55:20|32597.3|32456.3|32595.6|32454.6|32597.3|32456.3|32592.7|32451.7|15
1626202530000|2021-07-13 18:55:30|32593.9|32452.9|32599.4|32458.4|32599.4|32458.4|32593.3|32452.3|11
1626202540000|2021-07-13 18:55:40|32597.7|32456.7|32588.8|32447.8|32597.7|32456.7|32587.2|32446.2|26
1626202550000|2021-07-13 18:55:50|32587.9|32446.9|32590.6|32449.6|32592.6|32451.6|32587.9|32446.9|29
1626202560000|2021-07-13 18:56:00|32589.8|32448.8|32581.8|32440.8|32589.8|32448.8|32581.8|32440.8|24
1626202570000|2021-07-13 18:56:10|32580.9|32439.9|32581.5|32440.5|32584.5|32443.5|32580.9|32439.9|18
1626202580000|2021-07-13 18:56:20|32580.4|32439.4|32556|32415|32580.4|32439.4|32550.6|32409.6|24
1626202590000|2021-07-13 18:56:30|32555.8|32414.8|32554.8|32413.8|32557.1|32416.1|32549.4|32408.4|24
1626202600000|2021-07-13 18:56:40|32554.9|32413.9|32557.3|32416.3|32557.3|32416.3|32554|32413|20
1626202610000|2021-07-13 18:56:50|32556.9|32415.9|32573.5|32432.5|32573.5|32432.5|32556|32415|31
1626202620000|2021-07-13 18:57:00|32574.1|32433.1|32572.1|32431.1|32576.8|32435.8|32572.1|32431.1|18
1626202630000|2021-07-13 18:57:10|32572.3|32431.3|32571|32430|32573.7|32432.7|32569.7|32428.7|19
1626202640000|2021-07-13 18:57:20|32570.8|32429.8|32567.1|32426.1|32571.3|32430.3|32566.3|32425.3|20
1626202650000|2021-07-13 18:57:30|32567.3|32426.3|32565.6|32424.6|32567.6|32426.6|32565.1|32424.1|14
1626202660000|2021-07-13 18:57:40|32565.9|32424.9|32562.6|32421.6|32567|32426|32562.6|32421.6|13
1626202670000|2021-07-13 18:57:50|32561.6|32420.6|32559.6|32418.6|32561.7|32420.7|32555.5|32414.5|19
1626202680000|2021-07-13 18:58:00|32559.5|32418.5|32560.2|32419.2|32563.9|32422.9|32557.7|32416.7|20
1626202690000|2021-07-13 18:58:10|32559.5|32418.5|32556.3|32415.3|32559.5|32418.5|32554|32413|22
1626202700000|2021-07-13 18:58:20|32556.7|32415.7|32551.9|32410.9|32557.1|32416.1|32550.5|32409.5|16
1626202710000|2021-07-13 18:58:30|32551.7|32410.7|32554.3|32413.3|32554.3|32413.3|32551.7|32410.7|14
1626202720000|2021-07-13 18:58:40|32554.5|32413.5|32552.1|32411.1|32555.4|32414.4|32551|32410|24
1626202730000|2021-07-13 18:58:50|32551.9|32410.9|32545.2|32404.2|32552.9|32411.9|32541.7|32400.7|27
1626202740000|2021-07-13 18:59:00|32545.6|32404.6|32544.7|32403.7|32546.6|32405.6|32543.2|32402.2|26
1626202750000|2021-07-13 18:59:10|32543.4|32402.4|32542|32401|32548|32407|32538.2|32397.2|25
1626202760000|2021-07-13 18:59:20|32542.3|32401.3|32555|32414|32556|32415|32542.2|32401.2|23
1626202770000|2021-07-13 18:59:30|32555.6|32414.6|32555|32414|32556.5|32415.5|32554.5|32413.5|9
1626202780000|2021-07-13 18:59:40|32554.5|32413.5|32557.6|32416.6|32557.9|32416.9|32552.2|32411.2|15
1626202790000|2021-07-13 18:59:50|32557.1|32416.1|32547.5|32406.5|32557.1|32416.1|32545.6|32404.6|27
1626202800000|2021-07-13 19:00:00|32549.2|32408.2|32506.7|32365.7|32549.2|32408.2|32506.7|32365.7|29
1626202810000|2021-07-13 19:00:10|32508.5|32367.5|32501.1|32360.1|32517|32376|32488.9|32347.9|28
1626202820000|2021-07-13 19:00:20|32505.6|32364.6|32509.8|32368.8|32511.3|32370.3|32503.3|32362.3|27
1626202830000|2021-07-13 19:00:30|32510.8|32369.8|32524.9|32383.9|32525.9|32384.9|32510.8|32369.8|32
1626202840000|2021-07-13 19:00:40|32525.4|32384.4|32523.1|32382.1|32532.7|32391.7|32521.9|32380.9|32
1626202850000|2021-07-13 19:00:50|32523|32382|32520.4|32379.4|32523.7|32382.7|32514.1|32373.1|23
1626202860000|2021-07-13 19:01:00|32520.3|32379.3|32525.7|32384.7|32526.9|32385.9|32520.3|32379.3|28
1626202870000|2021-07-13 19:01:10|32525.9|32384.9|32545.8|32404.8|32545.8|32404.8|32525.9|32384.9|26
1626202880000|2021-07-13 19:01:20|32546.8|32405.8|32546.1|32405.1|32548|32407|32540.2|32399.2|35
1626202890000|2021-07-13 19:01:30|32545|32404|32564.4|32423.4|32567|32426|32545|32404|33
1626202900000|2021-07-13 19:01:40|32565.3|32424.3|32572.6|32431.6|32575.4|32434.4|32564.4|32423.4|34
1626202910000|2021-07-13 19:01:50|32571.8|32430.8|32576.8|32435.8|32577.2|32436.2|32571.8|32430.8|25
1626202920000|2021-07-13 19:02:00|32577.4|32436.4|32597.1|32456.1|32599.9|32458.9|32577.1|32436.1|31
1626202930000|2021-07-13 19:02:10|32595.6|32454.6|32596|32455|32596|32455|32590|32449|28
1626202940000|2021-07-13 19:02:20|32595.1|32454.1|32595.7|32454.7|32597|32456|32595.1|32454.1|21
1626202950000|2021-07-13 19:02:30|32596.4|32455.4|32591.9|32450.9|32596.4|32455.4|32590.8|32449.8|20
1626202960000|2021-07-13 19:02:40|32591.7|32450.7|32589.5|32448.5|32591.8|32450.8|32589.5|32448.5|6
1626202970000|2021-07-13 19:02:50|32589.8|32448.8|32590.4|32449.4|32590.4|32449.4|32589.3|32448.3|9
1626202980000|2021-07-13 19:03:00|32589.3|32448.3|32586.5|32445.5|32589.3|32448.3|32586.2|32445.2|11
1626202990000|2021-07-13 19:03:10|32586.8|32445.8|32595.6|32454.6|32597|32456|32585.7|32444.7|18
1626203000000|2021-07-13 19:03:20|32595.4|32454.4|32618.9|32477.9|32618.9|32477.9|32595.4|32454.4|32
1626203010000|2021-07-13 19:03:30|32620.1|32479.1|32621.2|32480.2|32622.6|32481.6|32619|32478|26
1626203020000|2021-07-13 19:03:40|32621.1|32480.1|32635|32494|32635.7|32494.7|32621.1|32480.1|36
1626203030000|2021-07-13 19:03:50|32636.3|32495.3|32647.6|32506.6|32648.7|32507.7|32636.3|32495.3|15
1626203040000|2021-07-13 19:04:00|32648.4|32507.4|32671.4|32530.4|32671.4|32530.4|32648.4|32507.4|23
1626203050000|2021-07-13 19:04:10|32668.6|32527.6|32653.4|32512.4|32668.6|32527.6|32652.4|32511.4|22
1626203060000|2021-07-13 19:04:20|32651.9|32510.9|32647.1|32506.1|32655.4|32514.4|32643.1|32502.1|28
1626203070000|2021-07-13 19:04:30|32649.5|32508.5|32655.9|32514.9|32656|32515|32649.5|32508.5|21
1626203080000|2021-07-13 19:04:40|32656|32515|32659.3|32518.3|32659.3|32518.3|32654.5|32513.5|25
1626203090000|2021-07-13 19:04:50|32661.1|32520.1|32666|32525|32668.7|32527.7|32661.1|32520.1|25
1626203100000|2021-07-13 19:05:00|32665.6|32524.6|32643.7|32502.7|32666|32525|32643.7|32502.7|21
1626203110000|2021-07-13 19:05:10|32637.1|32496.1|32637.3|32496.3|32637.6|32496.6|32628.4|32487.4|21
1626203120000|2021-07-13 19:05:20|32637.1|32496.1|32651.2|32510.2|32651.2|32510.2|32635.7|32494.7|10
1626203130000|2021-07-13 19:05:30|32648.4|32507.4|32645.4|32504.4|32658.4|32517.4|32638.5|32497.5|31
1626203140000|2021-07-13 19:05:40|32645|32504|32635.1|32494.1|32645.4|32504.4|32635.1|32494.1|27
1626203150000|2021-07-13 19:05:50|32634.7|32493.7|32624.6|32483.6|32635.3|32494.3|32624.6|32483.6|14
1626203160000|2021-07-13 19:06:00|32624.9|32483.9|32633.7|32492.7|32636.6|32495.6|32624.9|32483.9|28
1626203170000|2021-07-13 19:06:10|32634|32493|32637|32496|32638|32497|32632.2|32491.2|23
1626203180000|2021-07-13 19:06:20|32637.5|32496.5|32627.7|32486.7|32638.5|32497.5|32626.5|32485.5|18
1626203190000|2021-07-13 19:06:30|32626.5|32485.5|32628.3|32487.3|32631.7|32490.7|32626.5|32485.5|16
1626203200000|2021-07-13 19:06:40|32627.2|32486.2|32629.7|32488.7|32631.7|32490.7|32626.4|32485.4|13
1626203210000|2021-07-13 19:06:50|32628.7|32487.7|32645|32504|32645|32504|32628|32487|25
1626203220000|2021-07-13 19:07:00|32644.8|32503.8|32640.2|32499.2|32644.8|32503.8|32635.1|32494.1|28
1626203230000|2021-07-13 19:07:10|32640.7|32499.7|32638.6|32497.6|32640.7|32499.7|32638.3|32497.3|16
1626203240000|2021-07-13 19:07:20|32639|32498|32652.3|32511.3|32652.3|32511.3|32639|32498|27
1626203250000|2021-07-13 19:07:30|32652.7|32511.7|32655.1|32514.1|32655.1|32514.1|32652.7|32511.7|16
1626203260000|2021-07-13 19:07:40|32654.8|32513.8|32661.6|32520.6|32662.7|32521.7|32652.4|32511.4|23
1626203270000|2021-07-13 19:07:50|32662.6|32521.6|32660|32519|32662.7|32521.7|32657.6|32516.6|21
1626203280000|2021-07-13 19:08:00|32659.1|32518.1|32652.8|32511.8|32659.1|32518.1|32652.3|32511.3|23
1626203290000|2021-07-13 19:08:10|32652.9|32511.9|32646.7|32505.7|32655.4|32514.4|32646.7|32505.7|9
1626203300000|2021-07-13 19:08:20|32644|32503|32638.2|32497.2|32644|32503|32638.2|32497.2|7
1626203310000|2021-07-13 19:08:30|32637.9|32496.9|32644.3|32503.3|32644.3|32503.3|32637|32496|4
1626203320000|2021-07-13 19:08:40|32644.8|32503.8|32636.2|32495.2|32645.9|32504.9|32635.6|32494.6|17
1626203330000|2021-07-13 19:08:50|32641.8|32500.8|32638.5|32497.5|32644.6|32503.6|32637.5|32496.5|13
1626203340000|2021-07-13 19:09:00|32637.8|32496.8|32637.3|32496.3|32641.4|32500.4|32637.3|32496.3|17
1626203350000|2021-07-13 19:09:10|32636.1|32495.1|32636.3|32495.3|32636.9|32495.9|32636.1|32495.1|6
1626203360000|2021-07-13 19:09:20|32635.7|32494.7|32634.7|32493.7|32636.5|32495.5|32634.7|32493.7|7
1626203370000|2021-07-13 19:09:30|32634.6|32493.6|32633.9|32492.9|32634.6|32493.6|32633.8|32492.8|8
1626203380000|2021-07-13 19:09:40|32634.2|32493.2|32632.3|32491.3|32634.2|32493.2|32632.3|32491.3|6
1626203390000|2021-07-13 19:09:50|32631.9|32490.9|32625.7|32484.7|32632|32491|32624.9|32483.9|25
1626203400000|2021-07-13 19:10:00|32625.4|32484.4|32628.2|32487.2|32631.5|32490.5|32624.8|32483.8|19
1626203410000|2021-07-13 19:10:10|32628.1|32487.1|32623.1|32482.1|32632.4|32491.4|32623.1|32482.1|24
1626203420000|2021-07-13 19:10:20|32623.5|32482.5|32606.7|32465.7|32623.5|32482.5|32606.7|32465.7|22
1626203430000|2021-07-13 19:10:30|32607.1|32466.1|32607.1|32466.1|32609.2|32468.2|32606.1|32465.1|10
1626203440000|2021-07-13 19:10:40|32608|32467|32606|32465|32608|32467|32606|32465|9
1626203450000|2021-07-13 19:10:50|32606.4|32465.4|32576.1|32435.1|32606.4|32465.4|32576.1|32435.1|25
1626203460000|2021-07-13 19:11:00|32576|32435|32571.5|32430.5|32576.3|32435.3|32568.3|32427.3|25
1626203470000|2021-07-13 19:11:10|32574.5|32433.5|32584.1|32443.1|32584.9|32443.9|32574.5|32433.5|31
1626203480000|2021-07-13 19:11:20|32584.2|32443.2|32566.2|32425.2|32592.4|32451.4|32566.2|32425.2|36
1626203490000|2021-07-13 19:11:30|32565.4|32424.4|32551.5|32410.5|32567.7|32426.7|32551.5|32410.5|34
1626203500000|2021-07-13 19:11:40|32551|32410|32547.1|32406.1|32551.9|32410.9|32547|32406|19
1626203510000|2021-07-13 19:11:50|32546.3|32405.3|32541.6|32400.6|32547.3|32406.3|32539.5|32398.5|27
1626203520000|2021-07-13 19:12:00|32540.6|32399.6|32542.9|32401.9|32552.8|32411.8|32540.6|32399.6|35
1626203530000|2021-07-13 19:12:10|32542.6|32401.6|32538.5|32397.5|32542.6|32401.6|32538.5|32397.5|16
1626203540000|2021-07-13 19:12:20|32538.7|32397.7|32537|32396|32542.3|32401.3|32537|32396|20
1626203550000|2021-07-13 19:12:30|32536.8|32395.8|32508.3|32367.3|32536.8|32395.8|32506.9|32365.9|32
1626203560000|2021-07-13 19:12:40|32507.6|32366.6|32530.5|32389.5|32530.5|32389.5|32504.7|32363.7|35
1626203570000|2021-07-13 19:12:50|32532.2|32391.2|32530.4|32389.4|32538.8|32397.8|32530.4|32389.4|28
1626203580000|2021-07-13 19:13:00|32529.4|32388.4|32529.2|32388.2|32536.3|32395.3|32528.7|32387.7|30
1626203590000|2021-07-13 19:13:10|32527.7|32386.7|32515.6|32374.6|32527.7|32386.7|32515.6|32374.6|27
1626203600000|2021-07-13 19:13:20|32520.2|32379.2|32515.7|32374.7|32521.4|32380.4|32513.5|32372.5|25
1626203610000|2021-07-13 19:13:30|32515.4|32374.4|32512.4|32371.4|32520.9|32379.9|32509.4|32368.4|24
1626203620000|2021-07-13 19:13:40|32514.2|32373.2|32496.6|32355.6|32514.5|32373.5|32496.6|32355.6|34
1626203630000|2021-07-13 19:13:50|32494.7|32353.7|32493.8|32352.8|32495.1|32354.1|32484.3|32343.3|29
1626203640000|2021-07-13 19:14:00|32494.4|32353.4|32499.1|32358.1|32507.1|32366.1|32494.4|32353.4|34
1626203650000|2021-07-13 19:14:10|32498.2|32357.2|32500.8|32359.8|32505.6|32364.6|32497.2|32356.2|31
1626203660000|2021-07-13 19:14:20|32501.3|32360.3|32491.8|32350.8|32501.3|32360.3|32491.7|32350.7|21
1626203670000|2021-07-13 19:14:30|32492.1|32351.1|32486.3|32345.3|32492.1|32351.1|32485.8|32344.8|21
1626203680000|2021-07-13 19:14:40|32486|32345|32488.5|32347.5|32488.5|32347.5|32484.6|32343.6|21
1626203690000|2021-07-13 19:14:50|32487.5|32346.5|32483.6|32342.6|32493.6|32352.6|32483.6|32342.6|32
1626203700000|2021-07-13 19:15:00|32483.5|32342.5|32468.8|32327.8|32483.5|32342.5|32462.3|32321.3|28
1626203710000|2021-07-13 19:15:10|32468.7|32327.7|32460.3|32319.3|32469.2|32328.2|32451.8|32310.8|34
1626203720000|2021-07-13 19:15:20|32463.8|32322.8|32479.6|32338.6|32479.6|32338.6|32463.8|32322.8|30
1626203730000|2021-07-13 19:15:30|32479.7|32338.7|32491.8|32350.8|32495.5|32354.5|32479.7|32338.7|30
1626203740000|2021-07-13 19:15:40|32492.2|32351.2|32494.6|32353.6|32497.3|32356.3|32482.3|32341.3|28
1626203750000|2021-07-13 19:15:50|32491.4|32350.4|32493.4|32352.4|32500.3|32359.3|32491.4|32350.4|25
1626203760000|2021-07-13 19:16:00|32490.1|32349.1|32485.8|32344.8|32492|32351|32485.8|32344.8|17
1626203770000|2021-07-13 19:16:10|32484.5|32343.5|32489.1|32348.1|32489.6|32348.6|32484.5|32343.5|11
1626203780000|2021-07-13 19:16:20|32488.1|32347.1|32508|32367|32508|32367|32487.7|32346.7|29
1626203790000|2021-07-13 19:16:30|32506.9|32365.9|32508.1|32367.1|32508.4|32367.4|32506.9|32365.9|19
1626203800000|2021-07-13 19:16:40|32507.8|32366.8|32514.1|32373.1|32514.1|32373.1|32506.5|32365.5|30
1626203810000|2021-07-13 19:16:50|32510.7|32369.7|32531.8|32390.8|32531.8|32390.8|32510.7|32369.7|32
1626203820000|2021-07-13 19:17:00|32532.8|32391.8|32539|32398|32543.2|32402.2|32531|32390|33
1626203830000|2021-07-13 19:17:10|32539.2|32398.2|32540|32399|32540.3|32399.3|32536.1|32395.1|28
1626203840000|2021-07-13 19:17:20|32540.6|32399.6|32539.7|32398.7|32540.6|32399.6|32539.1|32398.1|10
1626203850000|2021-07-13 19:17:30|32538.9|32397.9|32537.2|32396.2|32540.7|32399.7|32537.2|32396.2|20
1626203860000|2021-07-13 19:17:40|32537.3|32396.3|32515.6|32374.6|32537.3|32396.3|32515.6|32374.6|21
1626203870000|2021-07-13 19:17:50|32515.5|32374.5|32511|32370|32515.5|32374.5|32508|32367|18
1626203880000|2021-07-13 19:18:00|32511.1|32370.1|32511.2|32370.2|32511.2|32370.2|32507.6|32366.6|18
1626203890000|2021-07-13 19:18:10|32512|32371|32495.5|32354.5|32512|32371|32495.5|32354.5|26
1626203900000|2021-07-13 19:18:20|32495.7|32354.7|32474.8|32333.8|32496.1|32355.1|32474.8|32333.8|30
1626203910000|2021-07-13 19:18:30|32474.7|32333.7|32489.2|32348.2|32489.2|32348.2|32470.8|32329.8|31
1626203920000|2021-07-13 19:18:40|32489.7|32348.7|32498.8|32357.8|32504.2|32363.2|32489.7|32348.7|31
1626203930000|2021-07-13 19:18:50|32498.6|32357.6|32497.4|32356.4|32505.8|32364.8|32494|32353|33
1626203940000|2021-07-13 19:19:00|32498.6|32357.6|32491.3|32350.3|32498.6|32357.6|32490.1|32349.1|21
1626203950000|2021-07-13 19:19:10|32491.4|32350.4|32490.5|32349.5|32492.5|32351.5|32487.5|32346.5|18
1626203960000|2021-07-13 19:19:20|32490.6|32349.6|32492.9|32351.9|32494.9|32353.9|32490.5|32349.5|31
1626203970000|2021-07-13 19:19:30|32491.5|32350.5|32482.4|32341.4|32491.5|32350.5|32482.4|32341.4|22
1626203980000|2021-07-13 19:19:40|32482.9|32341.9|32489|32348|32490.5|32349.5|32482.9|32341.9|23
1626203990000|2021-07-13 19:19:50|32487.3|32346.3|32486.6|32345.6|32491|32350|32484.9|32343.9|32
1626204000000|2021-07-13 19:20:00|32486.5|32345.5|32481.9|32340.9|32486.5|32345.5|32473.1|32332.1|33
1626204010000|2021-07-13 19:20:10|32480.8|32339.8|32480|32339|32482.2|32341.2|32473.6|32332.6|25
1626204020000|2021-07-13 19:20:20|32479.3|32338.3|32476.3|32335.3|32486.1|32345.1|32474.5|32333.5|28
1626204030000|2021-07-13 19:20:30|32474.7|32333.7|32480.2|32339.2|32484.4|32343.4|32474|32333|27
1626204040000|2021-07-13 19:20:40|32484.7|32343.7|32470.9|32329.9|32484.7|32343.7|32470.9|32329.9|27
1626204050000|2021-07-13 19:20:50|32470|32329|32469.8|32328.8|32473.2|32332.2|32468|32327|26
1626204060000|2021-07-13 19:21:00|32468|32327|32457.7|32316.7|32468.7|32327.7|32457.7|32316.7|22
1626204070000|2021-07-13 19:21:10|32457.6|32316.6|32442.8|32301.8|32458.1|32317.1|32440.7|32299.7|25
1626204080000|2021-07-13 19:21:20|32442.7|32301.7|32448.9|32307.9|32452|32311|32435.4|32294.4|31
1626204090000|2021-07-13 19:21:30|32448.7|32307.7|32454.7|32313.7|32454.7|32313.7|32445|32304|34
1626204100000|2021-07-13 19:21:40|32455|32314|32451.4|32310.4|32455.9|32314.9|32442.2|32301.2|31
1626204110000|2021-07-13 19:21:50|32451.2|32310.2|32449.5|32308.5|32451.8|32310.8|32445.9|32304.9|17
1626204120000|2021-07-13 19:22:00|32450.5|32309.5|32448.2|32307.2|32450.5|32309.5|32443.9|32302.9|36
1626204130000|2021-07-13 19:22:10|32448.9|32307.9|32449.4|32308.4|32461.3|32320.3|32447|32306|28
1626204140000|2021-07-13 19:22:20|32451.5|32310.5|32448.4|32307.4|32452.8|32311.8|32447.1|32306.1|27
1626204150000|2021-07-13 19:22:30|32448.3|32307.3|32436.7|32295.7|32448.3|32307.3|32436.7|32295.7|30
1626204160000|2021-07-13 19:22:40|32434.8|32293.8|32432.5|32291.5|32435.8|32294.8|32431.8|32290.8|33
1626204170000|2021-07-13 19:22:50|32430.3|32289.3|32431.6|32290.6|32434.5|32293.5|32430.3|32289.3|19
1626204180000|2021-07-13 19:23:00|32436|32295|32440|32299|32448.3|32307.3|32434.3|32293.3|35
1626204190000|2021-07-13 19:23:10|32437.4|32296.4|32433.2|32292.2|32437.4|32296.4|32431.1|32290.1|36
1626204200000|2021-07-13 19:23:20|32432.9|32291.9|32434.8|32293.8|32435.6|32294.6|32430.6|32289.6|34
1626204210000|2021-07-13 19:23:30|32434.5|32293.5|32431.3|32290.3|32437.3|32296.3|32431.2|32290.2|26
1626204220000|2021-07-13 19:23:40|32432.1|32291.1|32430|32289|32432.1|32291.1|32429.2|32288.2|27
1626204230000|2021-07-13 19:23:50|32430.5|32289.5|32430.3|32289.3|32433.6|32292.6|32429.2|32288.2|28
1626204240000|2021-07-13 19:24:00|32430.2|32289.2|32426.3|32285.3|32430.2|32289.2|32426.2|32285.2|18
1626204250000|2021-07-13 19:24:10|32421.7|32280.7|32426.6|32285.6|32427.6|32286.6|32421.7|32280.7|20
1626204260000|2021-07-13 19:24:20|32426.5|32285.5|32412.1|32271.1|32426.5|32285.5|32410.4|32269.4|20
1626204270000|2021-07-13 19:24:30|32412.6|32271.6|32409.1|32268.1|32412.6|32271.6|32409.1|32268.1|15
1626204280000|2021-07-13 19:24:40|32409.8|32268.8|32411.2|32270.2|32418.3|32277.3|32409.5|32268.5|23
1626204290000|2021-07-13 19:24:50|32409|32268|32405.1|32264.1|32414.8|32273.8|32405.1|32264.1|25
1626204300000|2021-07-13 19:25:00|32403.8|32262.8|32424.2|32283.2|32424.2|32283.2|32403.2|32262.2|31
1626204310000|2021-07-13 19:25:10|32424.4|32283.4|32437|32296|32438.8|32297.8|32424.2|32283.2|32
1626204320000|2021-07-13 19:25:20|32437.4|32296.4|32421.1|32280.1|32437.4|32296.4|32419.1|32278.1|29
1626204330000|2021-07-13 19:25:30|32418.8|32277.8|32409.2|32268.2|32422.9|32281.9|32407.1|32266.1|26
1626204340000|2021-07-13 19:25:40|32409.1|32268.1|32407.4|32266.4|32415.5|32274.5|32407.4|32266.4|25
1626204350000|2021-07-13 19:25:50|32407.3|32266.3|32408.4|32267.4|32408.4|32267.4|32404.2|32263.2|19
1626204360000|2021-07-13 19:26:00|32409.7|32268.7|32417|32276|32417.6|32276.6|32409.7|32268.7|25
1626204370000|2021-07-13 19:26:10|32418.5|32277.5|32434.2|32293.2|32435|32294|32417|32276|30
1626204380000|2021-07-13 19:26:20|32433.7|32292.7|32428.3|32287.3|32434.6|32293.6|32426.9|32285.9|26
1626204390000|2021-07-13 19:26:30|32430.2|32289.2|32431.1|32290.1|32439|32298|32429.2|32288.2|24
1626204400000|2021-07-13 19:26:40|32431.7|32290.7|32426.7|32285.7|32432.3|32291.3|32426.5|32285.5|22
1626204410000|2021-07-13 19:26:50|32425.6|32284.6|32411.2|32270.2|32426.2|32285.2|32411.2|32270.2|21
1626204420000|2021-07-13 19:27:00|32409.1|32268.1|32417.1|32276.1|32421.7|32280.7|32408.9|32267.9|33
1626204430000|2021-07-13 19:27:10|32411.4|32270.4|32408.5|32267.5|32414.1|32273.1|32406.1|32265.1|33
1626204440000|2021-07-13 19:27:20|32410.1|32269.1|32389|32248|32410.1|32269.1|32386.2|32245.2|29
1626204450000|2021-07-13 19:27:30|32388.9|32247.9|32402.5|32261.5|32403.8|32262.8|32388.1|32247.1|25
1626204460000|2021-07-13 19:27:40|32399.8|32258.8|32388|32247|32406.6|32265.6|32387.9|32246.9|28
1626204470000|2021-07-13 19:27:50|32384.3|32243.3|32382.8|32241.8|32385.1|32244.1|32382.6|32241.6|23
1626204480000|2021-07-13 19:28:00|32382.9|32241.9|32383.4|32242.4|32385|32244|32381.3|32240.3|32
1626204490000|2021-07-13 19:28:10|32383.3|32242.3|32380.2|32239.2|32383.3|32242.3|32379.8|32238.8|24
1626204500000|2021-07-13 19:28:20|32380.3|32239.3|32373.5|32232.5|32380.6|32239.6|32373.5|32232.5|25
1626204510000|2021-07-13 19:28:30|32373.3|32232.3|32380.2|32239.2|32380.2|32239.2|32373.2|32232.2|19
1626204520000|2021-07-13 19:28:40|32379.1|32238.1|32373.9|32232.9|32379.6|32238.6|32373.5|32232.5|21
1626204530000|2021-07-13 19:28:50|32374|32233|32372.4|32231.4|32374.1|32233.1|32372.3|32231.3|23
1626204540000|2021-07-13 19:29:00|32373.8|32232.8|32381.7|32240.7|32381.7|32240.7|32373.8|32232.8|18
1626204550000|2021-07-13 19:29:10|32380.5|32239.5|32371.5|32230.5|32383|32242|32371.5|32230.5|21
1626204560000|2021-07-13 19:29:20|32371|32230|32346.2|32205.2|32371|32230|32346.2|32205.2|26
1626204570000|2021-07-13 19:29:30|32346.8|32205.8|32341.7|32200.7|32346.8|32205.8|32324.1|32183.1|37
1626204580000|2021-07-13 19:29:40|32348.4|32207.4|32367.3|32226.3|32368.4|32227.4|32348.4|32207.4|23
1626204590000|2021-07-13 19:29:50|32366.8|32225.8|32382.2|32241.2|32382.3|32241.3|32366.8|32225.8|25
1626204600000|2021-07-13 19:30:00|32381.8|32240.8|32386.1|32245.1|32386.1|32245.1|32381.2|32240.2|26
1626204610000|2021-07-13 19:30:10|32386.5|32245.5|32410.3|32269.3|32411.6|32270.6|32386.5|32245.5|27
1626204620000|2021-07-13 19:30:20|32414.4|32273.4|32435.1|32294.1|32435.1|32294.1|32414.4|32273.4|18
1626204630000|2021-07-13 19:30:30|32434.8|32293.8|32463.4|32322.4|32463.4|32322.4|32434.8|32293.8|34
1626204640000|2021-07-13 19:30:40|32464.1|32323.1|32463.1|32322.1|32468.5|32327.5|32460.8|32319.8|23
1626204650000|2021-07-13 19:30:50|32462.7|32321.7|32444.8|32303.8|32464.7|32323.7|32444.8|32303.8|28
1626204660000|2021-07-13 19:31:00|32445.1|32304.1|32434.8|32293.8|32445.1|32304.1|32425.9|32284.9|32
1626204670000|2021-07-13 19:31:10|32435.3|32294.3|32466.6|32325.6|32473.3|32332.3|32435.2|32294.2|37
1626204680000|2021-07-13 19:31:20|32467.5|32326.5|32469.5|32328.5|32474.1|32333.1|32461.8|32320.8|29
1626204690000|2021-07-13 19:31:30|32471.9|32330.9|32478|32337|32478|32337|32470.7|32329.7|33
1626204700000|2021-07-13 19:31:40|32478.5|32337.5|32469.7|32328.7|32478.5|32337.5|32469.7|32328.7|37
1626204710000|2021-07-13 19:31:50|32469.5|32328.5|32460.8|32319.8|32470|32329|32457.7|32316.7|31
1626204720000|2021-07-13 19:32:00|32458.2|32317.2|32452.2|32311.2|32458.2|32317.2|32449.8|32308.8|32
1626204730000|2021-07-13 19:32:10|32450|32309|32430.4|32289.4|32450|32309|32430.4|32289.4|24
1626204740000|2021-07-13 19:32:20|32432.4|32291.4|32434.8|32293.8|32446.5|32305.5|32432.4|32291.4|29
1626204750000|2021-07-13 19:32:30|32434.7|32293.7|32435.8|32294.8|32436.9|32295.9|32429.2|32288.2|34
1626204760000|2021-07-13 19:32:40|32435.3|32294.3|32434.2|32293.2|32437.9|32296.9|32433.9|32292.9|23
1626204770000|2021-07-13 19:32:50|32433.4|32292.4|32433.9|32292.9|32435.7|32294.7|32433|32292|18
1626204780000|2021-07-13 19:33:00|32433.8|32292.8|32427.6|32286.6|32435.5|32294.5|32427.6|32286.6|14
1626204790000|2021-07-13 19:33:10|32427.2|32286.2|32409.9|32268.9|32427.2|32286.2|32409.9|32268.9|22
1626204800000|2021-07-13 19:33:20|32409.2|32268.2|32396|32255|32409.6|32268.6|32395.9|32254.9|29
1626204810000|2021-07-13 19:33:30|32396.1|32255.1|32383.1|32242.1|32396.1|32255.1|32380.5|32239.5|27
1626204820000|2021-07-13 19:33:40|32382.8|32241.8|32373.9|32232.9|32382.8|32241.8|32373.1|32232.1|26
1626204830000|2021-07-13 19:33:50|32374.1|32233.1|32375.1|32234.1|32376.2|32235.2|32373.2|32232.2|18
1626204840000|2021-07-13 19:34:00|32375.3|32234.3|32391.6|32250.6|32406.8|32265.8|32375.3|32234.3|37
1626204850000|2021-07-13 19:34:10|32389.4|32248.4|32396.6|32255.6|32396.6|32255.6|32380.4|32239.4|29
1626204860000|2021-07-13 19:34:20|32391.9|32250.9|32406.7|32265.7|32407|32266|32391.9|32250.9|16
1626204870000|2021-07-13 19:34:30|32406.5|32265.5|32393.5|32252.5|32406.5|32265.5|32390.4|32249.4|19
1626204880000|2021-07-13 19:34:40|32393.1|32252.1|32394.3|32253.3|32396.2|32255.2|32390.3|32249.3|20
1626204890000|2021-07-13 19:34:50|32394|32253|32398.7|32257.7|32399.7|32258.7|32393.3|32252.3|18
1626204900000|2021-07-13 19:35:00|32398.8|32257.8|32392.2|32251.2|32399.1|32258.1|32391.9|32250.9|29
1626204910000|2021-07-13 19:35:10|32388.9|32247.9|32368.2|32227.2|32388.9|32247.9|32368.2|32227.2|33
1626204920000|2021-07-13 19:35:20|32366.2|32225.2|32353.8|32212.8|32366.2|32225.2|32353.7|32212.7|35
1626204930000|2021-07-13 19:35:30|32354.4|32213.4|32348.7|32207.7|32355.8|32214.8|32348.6|32207.6|21
1626204940000|2021-07-13 19:35:40|32348.2|32207.2|32356.7|32215.7|32356.7|32215.7|32345.3|32204.3|25
1626204950000|2021-07-13 19:35:50|32356.6|32215.6|32328.6|32187.6|32360.8|32219.8|32328.6|32187.6|34
1626204960000|2021-07-13 19:36:00|32328.1|32187.1|32326|32185|32328.1|32187.1|32311.7|32170.7|34
1626204970000|2021-07-13 19:36:10|32325|32184|32326.6|32185.6|32328.3|32187.3|32315.5|32174.5|33
1626204980000|2021-07-13 19:36:20|32325.2|32184.2|32340.1|32199.1|32341.9|32200.9|32324.9|32183.9|36
1626204990000|2021-07-13 19:36:30|32340.5|32199.5|32347.4|32206.4|32348.7|32207.7|32340.1|32199.1|35
1626205000000|2021-07-13 19:36:40|32350.4|32209.4|32355.6|32214.6|32370.5|32229.5|32350.4|32209.4|38
1626205010000|2021-07-13 19:36:50|32353.8|32212.8|32374.1|32233.1|32374.1|32233.1|32349.4|32208.4|35
1626205020000|2021-07-13 19:37:00|32375.5|32234.5|32367|32226|32378.2|32237.2|32360|32219|37
1626205030000|2021-07-13 19:37:10|32366.3|32225.3|32370.5|32229.5|32370.6|32229.6|32364.3|32223.3|38
1626205040000|2021-07-13 19:37:20|32370.4|32229.4|32366.6|32225.6|32370.4|32229.4|32365.3|32224.3|22
1626205050000|2021-07-13 19:37:30|32366.9|32225.9|32372.7|32231.7|32372.7|32231.7|32365.2|32224.2|29
1626205060000|2021-07-13 19:37:40|32374.3|32233.3|32394.2|32253.2|32394.2|32253.2|32374.2|32233.2|29
1626205070000|2021-07-13 19:37:50|32395.3|32254.3|32424.1|32283.1|32425.4|32284.4|32395.3|32254.3|34
1626205080000|2021-07-13 19:38:00|32425|32284|32423.4|32282.4|32425|32284|32418|32277|20
1626205090000|2021-07-13 19:38:10|32424.3|32283.3|32441.2|32300.2|32441.2|32300.2|32424.3|32283.3|22
1626205100000|2021-07-13 19:38:20|32443|32302|32461.9|32320.9|32464.2|32323.2|32442.4|32301.4|27
1626205110000|2021-07-13 19:38:30|32461.7|32320.7|32441.6|32300.6|32461.7|32320.7|32441.2|32300.2|11
1626205120000|2021-07-13 19:38:40|32442.2|32301.2|32442.1|32301.1|32442.6|32301.6|32441|32300|11
1626205130000|2021-07-13 19:38:50|32443.3|32302.3|32454.9|32313.9|32454.9|32313.9|32443.3|32302.3|26
1626205140000|2021-07-13 19:39:00|32454.7|32313.7|32444.5|32303.5|32455.1|32314.1|32444.1|32303.1|28
1626205150000|2021-07-13 19:39:10|32444.3|32303.3|32438.9|32297.9|32444.6|32303.6|32438.9|32297.9|23
1626205160000|2021-07-13 19:39:20|32439|32298|32445|32304|32445|32304|32434.9|32293.9|27
1626205170000|2021-07-13 19:39:30|32443.5|32302.5|32440.7|32299.7|32443.5|32302.5|32429.3|32288.3|33
1626205180000|2021-07-13 19:39:40|32442.6|32301.6|32435.8|32294.8|32448.3|32307.3|32435.6|32294.6|26
1626205190000|2021-07-13 19:39:50|32436.5|32295.5|32436.9|32295.9|32441.9|32300.9|32434.7|32293.7|25
1626205200000|2021-07-13 19:40:00|32436.3|32295.3|32430.3|32289.3|32436.3|32295.3|32430.2|32289.2|21
1626205210000|2021-07-13 19:40:10|32430.2|32289.2|32421.4|32280.4|32430.2|32289.2|32421.4|32280.4|15
1626205220000|2021-07-13 19:40:20|32421.7|32280.7|32432.9|32291.9|32433.7|32292.7|32421.7|32280.7|15
1626205230000|2021-07-13 19:40:30|32433.1|32292.1|32429.7|32288.7|32435.3|32294.3|32427.1|32286.1|30
1626205240000|2021-07-13 19:40:40|32428.3|32287.3|32439.1|32298.1|32439.1|32298.1|32424.1|32283.1|28
1626205250000|2021-07-13 19:40:50|32438.9|32297.9|32448.2|32307.2|32449.8|32308.8|32438.9|32297.9|17
1626205260000|2021-07-13 19:41:00|32448|32307|32441.6|32300.6|32448.7|32307.7|32441|32300|27
1626205270000|2021-07-13 19:41:10|32441.7|32300.7|32447.8|32306.8|32447.8|32306.8|32436.3|32295.3|31
1626205280000|2021-07-13 19:41:20|32445|32304|32449.4|32308.4|32450.7|32309.7|32443.8|32302.8|17
1626205290000|2021-07-13 19:41:30|32449.6|32308.6|32461.3|32320.3|32461.6|32320.6|32449.6|32308.6|9
1626205300000|2021-07-13 19:41:40|32461.6|32320.6|32467.7|32326.7|32467.7|32326.7|32461.3|32320.3|9
1626205310000|2021-07-13 19:41:50|32467.6|32326.6|32456.9|32315.9|32468.9|32327.9|32455.3|32314.3|12
1626205320000|2021-07-13 19:42:00|32457.2|32316.2|32440.6|32299.6|32457.2|32316.2|32440.5|32299.5|23
1626205330000|2021-07-13 19:42:10|32440.5|32299.5|32441.1|32300.1|32441.8|32300.8|32440.5|32299.5|13
1626205340000|2021-07-13 19:42:20|32439.3|32298.3|32439.2|32298.2|32449.9|32308.9|32437.5|32296.5|31
1626205350000|2021-07-13 19:42:30|32438.8|32297.8|32435.7|32294.7|32438.8|32297.8|32434.9|32293.9|16
1626205360000|2021-07-13 19:42:40|32436.1|32295.1|32431.2|32290.2|32442.4|32301.4|32431.2|32290.2|27
1626205370000|2021-07-13 19:42:50|32429.9|32288.9|32421.4|32280.4|32429.9|32288.9|32417.9|32276.9|22
1626205380000|2021-07-13 19:43:00|32421.2|32280.2|32414.3|32273.3|32423.4|32282.4|32409.6|32268.6|31
1626205390000|2021-07-13 19:43:10|32413.8|32272.8|32408.4|32267.4|32414.1|32273.1|32403.5|32262.5|34
1626205400000|2021-07-13 19:43:20|32408.6|32267.6|32409|32268|32415.3|32274.3|32407.8|32266.8|27
1626205410000|2021-07-13 19:43:30|32408.9|32267.9|32408.5|32267.5|32411.7|32270.7|32408.5|32267.5|19
1626205420000|2021-07-13 19:43:40|32409.3|32268.3|32414.1|32273.1|32416.3|32275.3|32409.3|32268.3|23
1626205430000|2021-07-13 19:43:50|32415.5|32274.5|32412.9|32271.9|32416.7|32275.7|32412.9|32271.9|25
1626205440000|2021-07-13 19:44:00|32412.5|32271.5|32408.1|32267.1|32412.9|32271.9|32406.7|32265.7|20
1626205450000|2021-07-13 19:44:10|32407.9|32266.9|32409.2|32268.2|32410.6|32269.6|32407.9|32266.9|15
1626205460000|2021-07-13 19:44:20|32408.6|32267.6|32409.2|32268.2|32409.2|32268.2|32407.7|32266.7|10
1626205470000|2021-07-13 19:44:30|32411.4|32270.4|32411.7|32270.7|32417.5|32276.5|32410.7|32269.7|14
1626205480000|2021-07-13 19:44:40|32411.5|32270.5|32414.1|32273.1|32414.1|32273.1|32410.7|32269.7|17
1626205490000|2021-07-13 19:44:50|32417.5|32276.5|32449.2|32308.2|32449.2|32308.2|32413|32272|34
1626205500000|2021-07-13 19:45:00|32454|32313|32474.5|32333.5|32477.5|32336.5|32451.8|32310.8|34
1626205510000|2021-07-13 19:45:10|32473.5|32332.5|32476.5|32335.5|32478.1|32337.1|32473.5|32332.5|18
1626205520000|2021-07-13 19:45:20|32475.5|32334.5|32467.2|32326.2|32476|32335|32465.7|32324.7|25
1626205530000|2021-07-13 19:45:30|32466.8|32325.8|32463.3|32322.3|32469|32328|32463.3|32322.3|13
1626205540000|2021-07-13 19:45:40|32463.1|32322.1|32462.9|32321.9|32463.8|32322.8|32461.9|32320.9|21
1626205550000|2021-07-13 19:45:50|32463|32322|32460.2|32319.2|32463.1|32322.1|32459.9|32318.9|13
1626205560000|2021-07-13 19:46:00|32459.4|32318.4|32460.8|32319.8|32460.8|32319.8|32459.4|32318.4|14
1626205570000|2021-07-13 19:46:10|32459.9|32318.9|32435.1|32294.1|32459.9|32318.9|32435.1|32294.1|36
1626205580000|2021-07-13 19:46:20|32435.2|32294.2|32425.9|32284.9|32435.3|32294.3|32420.3|32279.3|31
1626205590000|2021-07-13 19:46:30|32426.2|32285.2|32428|32287|32428.2|32287.2|32425.6|32284.6|25
1626205600000|2021-07-13 19:46:40|32428.2|32287.2|32431|32290|32431|32290|32421.6|32280.6|19
1626205610000|2021-07-13 19:46:50|32431.7|32290.7|32423.2|32282.2|32435.3|32294.3|32423.2|32282.2|27
1626205620000|2021-07-13 19:47:00|32425.2|32284.2|32424.7|32283.7|32430.1|32289.1|32423.7|32282.7|20
1626205630000|2021-07-13 19:47:10|32424|32283|32432.4|32291.4|32433.4|32292.4|32424|32283|28
1626205640000|2021-07-13 19:47:20|32433.1|32292.1|32422.9|32281.9|32433.1|32292.1|32422|32281|28
1626205650000|2021-07-13 19:47:30|32422.5|32281.5|32423.9|32282.9|32426.2|32285.2|32422.5|32281.5|30
1626205660000|2021-07-13 19:47:40|32423.6|32282.6|32423.9|32282.9|32425.7|32284.7|32422.8|32281.8|31
1626205670000|2021-07-13 19:47:50|32423.6|32282.6|32428.3|32287.3|32432.3|32291.3|32422.9|32281.9|27
1626205680000|2021-07-13 19:48:00|32428.5|32287.5|32432.6|32291.6|32432.8|32291.8|32428.5|32287.5|11
1626205690000|2021-07-13 19:48:10|32432.8|32291.8|32438.7|32297.7|32446.6|32305.6|32432.8|32291.8|28
1626205700000|2021-07-13 19:48:20|32439.8|32298.8|32439.2|32298.2|32440.9|32299.9|32438.6|32297.6|27
1626205710000|2021-07-13 19:48:30|32438.7|32297.7|32440.4|32299.4|32440.8|32299.8|32438.7|32297.7|9
1626205720000|2021-07-13 19:48:40|32439.4|32298.4|32426.2|32285.2|32439.4|32298.4|32426|32285|28
1626205730000|2021-07-13 19:48:50|32426.3|32285.3|32422.7|32281.7|32426.3|32285.3|32419.6|32278.6|29
1626205740000|2021-07-13 19:49:00|32425.6|32284.6|32428|32287|32432.4|32291.4|32425.6|32284.6|24
1626205750000|2021-07-13 19:49:10|32427.9|32286.9|32425.7|32284.7|32428.2|32287.2|32424.9|32283.9|29
1626205760000|2021-07-13 19:49:20|32425.5|32284.5|32418.7|32277.7|32425.5|32284.5|32418.7|32277.7|14
1626205770000|2021-07-13 19:49:30|32417.8|32276.8|32412.7|32271.7|32421|32280|32412.7|32271.7|24
1626205780000|2021-07-13 19:49:40|32412.2|32271.2|32401.4|32260.4|32412.2|32271.2|32388.5|32247.5|30
1626205790000|2021-07-13 19:49:50|32398.1|32257.1|32402.8|32261.8|32407.6|32266.6|32398.1|32257.1|15
1626205800000|2021-07-13 19:50:00|32403.7|32262.7|32398.4|32257.4|32404|32263|32395.5|32254.5|23
1626205810000|2021-07-13 19:50:10|32399.3|32258.3|32398.1|32257.1|32400.5|32259.5|32396.1|32255.1|20
1626205820000|2021-07-13 19:50:20|32398|32257|32373.8|32232.8|32398|32257|32373.5|32232.5|23
1626205830000|2021-07-13 19:50:30|32373.2|32232.2|32368.9|32227.9|32373.6|32232.6|32368|32227|27
1626205840000|2021-07-13 19:50:40|32370.6|32229.6|32365.7|32224.7|32373.2|32232.2|32365.7|32224.7|20
1626205850000|2021-07-13 19:50:50|32365.6|32224.6|32362|32221|32366.9|32225.9|32356|32215|31
1626205860000|2021-07-13 19:51:00|32361.4|32220.4|32363.6|32222.6|32363.7|32222.7|32356.4|32215.4|28
1626205870000|2021-07-13 19:51:10|32362.3|32221.3|32353.8|32212.8|32362.3|32221.3|32353.1|32212.1|30
1626205880000|2021-07-13 19:51:20|32352.6|32211.6|32359.4|32218.4|32367.5|32226.5|32349.3|32208.3|27
1626205890000|2021-07-13 19:51:30|32359.7|32218.7|32367.9|32226.9|32367.9|32226.9|32359.7|32218.7|24
1626205900000|2021-07-13 19:51:40|32369.7|32228.7|32405|32264|32405|32264|32369.7|32228.7|32
1626205910000|2021-07-13 19:51:50|32410.4|32269.4|32397.5|32256.5|32422.7|32281.7|32397.5|32256.5|31
1626205920000|2021-07-13 19:52:00|32397.2|32256.2|32376.1|32235.1|32397.2|32256.2|32376.1|32235.1|18
1626205930000|2021-07-13 19:52:10|32377.3|32236.3|32379.2|32238.2|32380.4|32239.4|32377.2|32236.2|11
1626205940000|2021-07-13 19:52:20|32380.9|32239.9|32373.9|32232.9|32382.4|32241.4|32373.9|32232.9|19
1626205950000|2021-07-13 19:52:30|32375.2|32234.2|32389.3|32248.3|32389.3|32248.3|32375|32234|24
1626205960000|2021-07-13 19:52:40|32389.7|32248.7|32392.2|32251.2|32393.6|32252.6|32389.1|32248.1|19
1626205970000|2021-07-13 19:52:50|32391.2|32250.2|32387.2|32246.2|32393|32252|32379.9|32238.9|30
1626205980000|2021-07-13 19:53:00|32387.3|32246.3|32383.3|32242.3|32398.3|32257.3|32383.3|32242.3|30
1626205990000|2021-07-13 19:53:10|32381.8|32240.8|32386.2|32245.2|32388.1|32247.1|32381.8|32240.8|24
1626206000000|2021-07-13 19:53:20|32385.6|32244.6|32386.2|32245.2|32387.6|32246.6|32385.4|32244.4|10
1626206010000|2021-07-13 19:53:30|32387.3|32246.3|32386.2|32245.2|32387.3|32246.3|32386.1|32245.1|6
1626206020000|2021-07-13 19:53:40|32386.5|32245.5|32391.7|32250.7|32396.4|32255.4|32386.5|32245.5|24
1626206030000|2021-07-13 19:53:50|32393.1|32252.1|32404.9|32263.9|32404.9|32263.9|32390.8|32249.8|19
1626206040000|2021-07-13 19:54:00|32405.9|32264.9|32408.3|32267.3|32412.5|32271.5|32405.9|32264.9|24
1626206050000|2021-07-13 19:54:10|32408.4|32267.4|32406.3|32265.3|32413.9|32272.9|32404.5|32263.5|36
1626206060000|2021-07-13 19:54:20|32406.8|32265.8|32415.7|32274.7|32419.4|32278.4|32406.8|32265.8|30
1626206070000|2021-07-13 19:54:30|32415.2|32274.2|32417.6|32276.6|32417.7|32276.7|32414.7|32273.7|17
1626206080000|2021-07-13 19:54:40|32418.5|32277.5|32424.2|32283.2|32424.2|32283.2|32418.2|32277.2|13
1626206090000|2021-07-13 19:54:50|32425.3|32284.3|32431.4|32290.4|32432.3|32291.3|32425.3|32284.3|22
1626206100000|2021-07-13 19:55:00|32431.3|32290.3|32423.4|32282.4|32431.8|32290.8|32420.6|32279.6|21
1626206110000|2021-07-13 19:55:10|32423.5|32282.5|32416|32275|32424.3|32283.3|32414.6|32273.6|30
1626206120000|2021-07-13 19:55:20|32412.1|32271.1|32404.6|32263.6|32412.1|32271.1|32399.9|32258.9|26
1626206130000|2021-07-13 19:55:30|32406.7|32265.7|32401.8|32260.8|32406.7|32265.7|32400.6|32259.6|24
1626206140000|2021-07-13 19:55:40|32401.6|32260.6|32396.2|32255.2|32404.8|32263.8|32395.6|32254.6|20
1626206150000|2021-07-13 19:55:50|32396.1|32255.1|32390|32249|32396.2|32255.2|32390|32249|23
1626206160000|2021-07-13 19:56:00|32391.7|32250.7|32384.8|32243.8|32399|32258|32384.6|32243.6|31
1626206170000|2021-07-13 19:56:10|32385|32244|32379.7|32238.7|32385.8|32244.8|32378.1|32237.1|28
1626206180000|2021-07-13 19:56:20|32378.9|32237.9|32365.6|32224.6|32379.2|32238.2|32365.5|32224.5|30
1626206190000|2021-07-13 19:56:30|32366.2|32225.2|32371.2|32230.2|32374.3|32233.3|32365.7|32224.7|32
1626206200000|2021-07-13 19:56:40|32371.6|32230.6|32367.4|32226.4|32372|32231|32364.4|32223.4|24
1626206210000|2021-07-13 19:56:50|32367|32226|32367.4|32226.4|32370.9|32229.9|32363.6|32222.6|26
1626206220000|2021-07-13 19:57:00|32367.8|32226.8|32366.7|32225.7|32367.8|32226.8|32365.6|32224.6|17
1626206230000|2021-07-13 19:57:10|32366.8|32225.8|32366.9|32225.9|32367.3|32226.3|32363.5|32222.5|15
1626206240000|2021-07-13 19:57:20|32368|32227|32374.3|32233.3|32374.6|32233.6|32368|32227|8
1626206250000|2021-07-13 19:57:30|32374.4|32233.4|32377.6|32236.6|32377.8|32236.8|32374.4|32233.4|18
1626206260000|2021-07-13 19:57:40|32378|32237|32393.2|32252.2|32393.7|32252.7|32378|32237|26
1626206270000|2021-07-13 19:57:50|32393|32252|32380.3|32239.3|32393.2|32252.2|32378.9|32237.9|17
1626206280000|2021-07-13 19:58:00|32383.2|32242.2|32387.6|32246.6|32391.2|32250.2|32381.6|32240.6|28
1626206290000|2021-07-13 19:58:10|32388.9|32247.9|32392.1|32251.1|32392.1|32251.1|32387|32246|29
1626206300000|2021-07-13 19:58:20|32391.4|32250.4|32387.3|32246.3|32393.1|32252.1|32383.2|32242.2|29
1626206310000|2021-07-13 19:58:30|32386.5|32245.5|32377.2|32236.2|32389.9|32248.9|32374|32233|33
1626206320000|2021-07-13 19:58:40|32377|32236|32373.2|32232.2|32379.6|32238.6|32372.8|32231.8|24
1626206330000|2021-07-13 19:58:50|32372.6|32231.6|32366.4|32225.4|32372.6|32231.6|32364.5|32223.5|29
1626206340000|2021-07-13 19:59:00|32365.4|32224.4|32332.6|32191.6|32367.7|32226.7|32331.6|32190.6|29
1626206350000|2021-07-13 19:59:10|32332.8|32191.8|32343.9|32202.9|32347.7|32206.7|32332.6|32191.6|25
1626206360000|2021-07-13 19:59:20|32345.1|32204.1|32338.4|32197.4|32345.2|32204.2|32337.5|32196.5|30
1626206370000|2021-07-13 19:59:30|32338|32197|32341.8|32200.8|32341.8|32200.8|32330.7|32189.7|29
1626206380000|2021-07-13 19:59:40|32346.2|32205.2|32365|32224|32365|32224|32345.3|32204.3|34
1626206390000|2021-07-13 19:59:50|32363|32222|32363.9|32222.9|32371.3|32230.3|32357.9|32216.9|34
1626206400000|2021-07-13 20:00:00|32365|32224|32328.5|32187.5|32365.2|32224.2|32326.3|32185.3|37
1626206410000|2021-07-13 20:00:10|32328.3|32187.3|32338.8|32197.8|32338.8|32197.8|32328.3|32187.3|33
1626206420000|2021-07-13 20:00:20|32338|32197|32339.6|32198.6|32341.2|32200.2|32338|32197|30
1626206430000|2021-07-13 20:00:30|32339.9|32198.9|32375.6|32234.6|32375.6|32234.6|32339.5|32198.5|35
1626206440000|2021-07-13 20:00:40|32375.9|32234.9|32395.8|32254.8|32395.8|32254.8|32372.7|32231.7|38
1626206450000|2021-07-13 20:00:50|32395.2|32254.2|32383.6|32242.6|32395.2|32254.2|32382.9|32241.9|28
1626206460000|2021-07-13 20:01:00|32382.5|32241.5|32376.8|32235.8|32382.5|32241.5|32370.8|32229.8|19
1626206470000|2021-07-13 20:01:10|32376.6|32235.6|32353.3|32212.3|32378.6|32237.6|32353.3|32212.3|32
1626206480000|2021-07-13 20:01:20|32353.2|32212.2|32351.3|32210.3|32354.6|32213.6|32344|32203|37
1626206490000|2021-07-13 20:01:30|32351|32210|32351.8|32210.8|32355.8|32214.8|32348.5|32207.5|29
1626206500000|2021-07-13 20:01:40|32351.9|32210.9|32356.4|32215.4|32365.1|32224.1|32348.8|32207.8|28
1626206510000|2021-07-13 20:01:50|32354.7|32213.7|32351.7|32210.7|32355|32214|32350.2|32209.2|31
1626206520000|2021-07-13 20:02:00|32350.5|32209.5|32330.6|32189.6|32350.5|32209.5|32330.4|32189.4|35
1626206530000|2021-07-13 20:02:10|32330.3|32189.3|32329.7|32188.7|32330.8|32189.8|32328.5|32187.5|16
1626206540000|2021-07-13 20:02:20|32329.4|32188.4|32329.5|32188.5|32331.4|32190.4|32328.9|32187.9|20
1626206550000|2021-07-13 20:02:30|32334.2|32193.2|32327.9|32186.9|32334.2|32193.2|32327|32186|26
1626206560000|2021-07-13 20:02:40|32326.5|32185.5|32320.2|32179.2|32326.5|32185.5|32320.2|32179.2|22
1626206570000|2021-07-13 20:02:50|32320.1|32179.1|32315.1|32174.1|32322.5|32181.5|32314.5|32173.5|29
1626206580000|2021-07-13 20:03:00|32314.9|32173.9|32337.8|32196.8|32340|32199|32314.5|32173.5|30
1626206590000|2021-07-13 20:03:10|32339.6|32198.6|32332|32191|32353.8|32212.8|32331.7|32190.7|35
1626206600000|2021-07-13 20:03:20|32330.2|32189.2|32313.7|32172.7|32330.2|32189.2|32311.2|32170.2|34
1626206610000|2021-07-13 20:03:30|32312.9|32171.9|32279.9|32138.9|32312.9|32171.9|32279.6|32138.6|35
1626206620000|2021-07-13 20:03:40|32279.2|32138.2|32307.9|32166.9|32307.9|32166.9|32275.9|32134.9|25
1626206630000|2021-07-13 20:03:50|32312.1|32171.1|32326.1|32185.1|32326.1|32185.1|32308.9|32167.9|33
1626206640000|2021-07-13 20:04:00|32325.4|32184.4|32326.8|32185.8|32337.6|32196.6|32325|32184|34
1626206650000|2021-07-13 20:04:10|32328.6|32187.6|32319.8|32178.8|32334.6|32193.6|32313.8|32172.8|36
1626206660000|2021-07-13 20:04:20|32319.9|32178.9|32324.3|32183.3|32331.5|32190.5|32319.3|32178.3|30
1626206670000|2021-07-13 20:04:30|32327.1|32186.1|32329.7|32188.7|32333|32192|32324.3|32183.3|17
1626206680000|2021-07-13 20:04:40|32344.1|32203.1|32341.5|32200.5|32344.1|32203.1|32336.7|32195.7|21
1626206690000|2021-07-13 20:04:50|32342.3|32201.3|32354.1|32213.1|32369.4|32228.4|32341.8|32200.8|35
1626206700000|2021-07-13 20:05:00|32347|32206|32348.7|32207.7|32358.1|32217.1|32344.3|32203.3|36
1626206710000|2021-07-13 20:05:10|32344.5|32203.5|32394.7|32253.7|32394.7|32253.7|32343.2|32202.2|23
1626206720000|2021-07-13 20:05:20|32394.6|32253.6|32416.4|32275.4|32416.4|32275.4|32394.6|32253.6|34
1626206730000|2021-07-13 20:05:30|32416.1|32275.1|32417.6|32276.6|32419.8|32278.8|32414.1|32273.1|30
1626206740000|2021-07-13 20:05:40|32420.1|32279.1|32440.7|32299.7|32440.7|32299.7|32417.2|32276.2|34
1626206750000|2021-07-13 20:05:50|32440.5|32299.5|32443.3|32302.3|32444.7|32303.7|32437.9|32296.9|30
1626206760000|2021-07-13 20:06:00|32443.2|32302.2|32437.4|32296.4|32445|32304|32437.4|32296.4|24
1626206770000|2021-07-13 20:06:10|32438|32297|32440.3|32299.3|32443.5|32302.5|32435.3|32294.3|29
1626206780000|2021-07-13 20:06:20|32439.6|32298.6|32436.7|32295.7|32441|32300|32435.5|32294.5|27
1626206790000|2021-07-13 20:06:30|32437.6|32296.6|32436.8|32295.8|32444.5|32303.5|32436.7|32295.7|29
1626206800000|2021-07-13 20:06:40|32439.6|32298.6|32459.2|32318.2|32460.3|32319.3|32439.6|32298.6|29
1626206810000|2021-07-13 20:06:50|32459.1|32318.1|32483.1|32342.1|32498.2|32357.2|32459.1|32318.1|37
1626206820000|2021-07-13 20:07:00|32483|32342|32482.5|32341.5|32493.5|32352.5|32481.1|32340.1|33
1626206830000|2021-07-13 20:07:10|32481.9|32340.9|32469.9|32328.9|32481.9|32340.9|32467.9|32326.9|33
1626206840000|2021-07-13 20:07:20|32469.7|32328.7|32476|32335|32480.7|32339.7|32464.8|32323.8|34
1626206850000|2021-07-13 20:07:30|32473.1|32332.1|32472.2|32331.2|32475.3|32334.3|32472|32331|26
1626206860000|2021-07-13 20:07:40|32471.4|32330.4|32477.5|32336.5|32478.8|32337.8|32465.7|32324.7|34
1626206870000|2021-07-13 20:07:50|32477.7|32336.7|32481|32340|32483|32342|32466.2|32325.2|30
1626206880000|2021-07-13 20:08:00|32480|32339|32477.8|32336.8|32486.8|32345.8|32467.8|32326.8|33
1626206890000|2021-07-13 20:08:10|32477.6|32336.6|32470.7|32329.7|32477.7|32336.7|32467.6|32326.6|30
1626206900000|2021-07-13 20:08:20|32470.2|32329.2|32466.4|32325.4|32471.1|32330.1|32466.4|32325.4|27
1626206910000|2021-07-13 20:08:30|32466|32325|32459.3|32318.3|32466|32325|32456|32315|32
1626206920000|2021-07-13 20:08:40|32459.1|32318.1|32469|32328|32471.9|32330.9|32458.4|32317.4|25
1626206930000|2021-07-13 20:08:50|32467.9|32326.9|32461.6|32320.6|32468.5|32327.5|32461.6|32320.6|24
1626206940000|2021-07-13 20:09:00|32461.4|32320.4|32458.6|32317.6|32463.1|32322.1|32458.6|32317.6|28
1626206950000|2021-07-13 20:09:10|32458.7|32317.7|32457.3|32316.3|32462.3|32321.3|32457.3|32316.3|13
1626206960000|2021-07-13 20:09:20|32457.1|32316.1|32453.9|32312.9|32458.1|32317.1|32453.4|32312.4|18
1626206970000|2021-07-13 20:09:30|32453.7|32312.7|32453.2|32312.2|32453.7|32312.7|32450.6|32309.6|20
1626206980000|2021-07-13 20:09:40|32453.4|32312.4|32451.8|32310.8|32453.4|32312.4|32448.8|32307.8|22
1626206990000|2021-07-13 20:09:50|32451.5|32310.5|32438|32297|32451.5|32310.5|32433.8|32292.8|22
1626207000000|2021-07-13 20:10:00|32436.2|32295.2|32445.2|32304.2|32446.8|32305.8|32436.2|32295.2|25
1626207010000|2021-07-13 20:10:10|32444|32303|32436.3|32295.3|32444.7|32303.7|32435.6|32294.6|25
1626207020000|2021-07-13 20:10:20|32437.9|32296.9|32430.2|32289.2|32437.9|32296.9|32426.8|32285.8|26
1626207030000|2021-07-13 20:10:30|32430.1|32289.1|32426|32285|32430.8|32289.8|32424.3|32283.3|33
1626207040000|2021-07-13 20:10:40|32425.2|32284.2|32420.8|32279.8|32425.2|32284.2|32419.1|32278.1|32
1626207050000|2021-07-13 20:10:50|32420|32279|32420.1|32279.1|32422.5|32281.5|32418.9|32277.9|34
1626207060000|2021-07-13 20:11:00|32420.3|32279.3|32432.4|32291.4|32435.7|32294.7|32420|32279|35
1626207070000|2021-07-13 20:11:10|32432.5|32291.5|32433.6|32292.6|32436.7|32295.7|32432.5|32291.5|30
1626207080000|2021-07-13 20:11:20|32433.4|32292.4|32437.3|32296.3|32437.3|32296.3|32433.4|32292.4|30
1626207090000|2021-07-13 20:11:30|32438.1|32297.1|32450.3|32309.3|32451|32310|32437.4|32296.4|22
1626207100000|2021-07-13 20:11:40|32448.7|32307.7|32438.2|32297.2|32450.6|32309.6|32437.3|32296.3|29
1626207110000|2021-07-13 20:11:50|32439.2|32298.2|32435.1|32294.1|32439.2|32298.2|32435.1|32294.1|22
1626207120000|2021-07-13 20:12:00|32435.7|32294.7|32436.9|32295.9|32437.3|32296.3|32430.2|32289.2|28
1626207130000|2021-07-13 20:12:10|32436.5|32295.5|32441.7|32300.7|32444.3|32303.3|32436.2|32295.2|38
1626207140000|2021-07-13 20:12:20|32441.6|32300.6|32443.6|32302.6|32443.6|32302.6|32439.9|32298.9|27
1626207150000|2021-07-13 20:12:30|32441.5|32300.5|32442.6|32301.6|32442.9|32301.9|32441.5|32300.5|8
1626207160000|2021-07-13 20:12:40|32442.4|32301.4|32433.6|32292.6|32442.9|32301.9|32433.6|32292.6|18
1626207170000|2021-07-13 20:12:50|32433.7|32292.7|32432.5|32291.5|32433.8|32292.8|32428.8|32287.8|27
1626207180000|2021-07-13 20:13:00|32431.6|32290.6|32433.1|32292.1|32433.1|32292.1|32427.9|32286.9|23
1626207190000|2021-07-13 20:13:10|32433.3|32292.3|32424.5|32283.5|32434.6|32293.6|32423.9|32282.9|28
1626207200000|2021-07-13 20:13:20|32424.6|32283.6|32424.2|32283.2|32424.6|32283.6|32423.5|32282.5|17
1626207210000|2021-07-13 20:13:30|32423.9|32282.9|32423.5|32282.5|32425.1|32284.1|32423.5|32282.5|26
1626207220000|2021-07-13 20:13:40|32424.2|32283.2|32424.2|32283.2|32425.7|32284.7|32424.1|32283.1|23
1626207230000|2021-07-13 20:13:50|32424.5|32283.5|32424.2|32283.2|32425.9|32284.9|32424|32283|21
1626207240000|2021-07-13 20:14:00|32424.5|32283.5|32423.3|32282.3|32424.8|32283.8|32422.2|32281.2|23
1626207250000|2021-07-13 20:14:10|32423.4|32282.4|32440.9|32299.9|32440.9|32299.9|32423.4|32282.4|17
1626207260000|2021-07-13 20:14:20|32440.6|32299.6|32440|32299|32440.9|32299.9|32439.7|32298.7|18
1626207270000|2021-07-13 20:14:30|32439.9|32298.9|32457.9|32316.9|32457.9|32316.9|32439.9|32298.9|14
1626207280000|2021-07-13 20:14:40|32461.4|32320.4|32461.8|32320.8|32462.8|32321.8|32460.3|32319.3|13
1626207290000|2021-07-13 20:14:50|32463.9|32322.9|32465.1|32324.1|32465.4|32324.4|32463.6|32322.6|14
1626207300000|2021-07-13 20:15:00|32464.4|32323.4|32453.1|32312.1|32464.4|32323.4|32453.1|32312.1|23
1626207310000|2021-07-13 20:15:10|32452.2|32311.2|32463.4|32322.4|32463.4|32322.4|32452.2|32311.2|31
1626207320000|2021-07-13 20:15:20|32463.3|32322.3|32467.8|32326.8|32470.5|32329.5|32463.3|32322.3|18
1626207330000|2021-07-13 20:15:30|32467.9|32326.9|32467.4|32326.4|32469.5|32328.5|32466.8|32325.8|22
1626207340000|2021-07-13 20:15:40|32467.6|32326.6|32468.4|32327.4|32468.9|32327.9|32467.6|32326.6|8
1626207350000|2021-07-13 20:15:50|32469.4|32328.4|32468.1|32327.1|32469.4|32328.4|32467.9|32326.9|6
1626207360000|2021-07-13 20:16:00|32467.9|32326.9|32475.6|32334.6|32475.6|32334.6|32467.9|32326.9|14
1626207370000|2021-07-13 20:16:10|32475.7|32334.7|32486.5|32345.5|32487.2|32346.2|32475.7|32334.7|17
1626207380000|2021-07-13 20:16:20|32487.5|32346.5|32513.7|32372.7|32513.9|32372.9|32485.7|32344.7|26
1626207390000|2021-07-13 20:16:30|32513.4|32372.4|32528.1|32387.1|32528.1|32387.1|32498.7|32357.7|22
1626207400000|2021-07-13 20:16:40|32528.2|32387.2|32531.1|32390.1|32533.1|32392.1|32523.8|32382.8|34
1626207410000|2021-07-13 20:16:50|32530.8|32389.8|32514.2|32373.2|32530.8|32389.8|32514.2|32373.2|28
1626207420000|2021-07-13 20:17:00|32513.2|32372.2|32518|32377|32518.2|32377.2|32511.5|32370.5|30
1626207430000|2021-07-13 20:17:10|32519.2|32378.2|32516|32375|32532.6|32391.6|32515.2|32374.2|36
1626207440000|2021-07-13 20:17:20|32516.3|32375.3|32515.9|32374.9|32517.9|32376.9|32514.6|32373.6|16
1626207450000|2021-07-13 20:17:30|32513.7|32372.7|32509.4|32368.4|32513.7|32372.7|32506|32365|28
1626207460000|2021-07-13 20:17:40|32508.8|32367.8|32509.6|32368.6|32512.7|32371.7|32508.6|32367.6|25
1626207470000|2021-07-13 20:17:50|32509.7|32368.7|32508|32367|32509.7|32368.7|32507.6|32366.6|21
1626207480000|2021-07-13 20:18:00|32508.2|32367.2|32504.4|32363.4|32508.9|32367.9|32504.1|32363.1|20
1626207490000|2021-07-13 20:18:10|32504.2|32363.2|32519.9|32378.9|32519.9|32378.9|32503.2|32362.2|26
1626207500000|2021-07-13 20:18:20|32519.1|32378.1|32521.1|32380.1|32522.1|32381.1|32516.9|32375.9|20
1626207510000|2021-07-13 20:18:30|32521.5|32380.5|32521.8|32380.8|32522.3|32381.3|32519.7|32378.7|25
1626207520000|2021-07-13 20:18:40|32521.6|32380.6|32521.5|32380.5|32523.4|32382.4|32520.3|32379.3|24
1626207530000|2021-07-13 20:18:50|32522.2|32381.2|32521|32380|32523.3|32382.3|32519.9|32378.9|30
1626207540000|2021-07-13 20:19:00|32521.5|32380.5|32528.8|32387.8|32528.8|32387.8|32519.6|32378.6|30
1626207550000|2021-07-13 20:19:10|32527.9|32386.9|32525.2|32384.2|32530.8|32389.8|32525.2|32384.2|14
1626207560000|2021-07-13 20:19:20|32528.1|32387.1|32522.5|32381.5|32530.7|32389.7|32522.5|32381.5|18
1626207570000|2021-07-13 20:19:30|32522.2|32381.2|32508.8|32367.8|32522.3|32381.3|32508.8|32367.8|24
1626207580000|2021-07-13 20:19:40|32505|32364|32504.8|32363.8|32505.9|32364.9|32503.8|32362.8|25
1626207590000|2021-07-13 20:19:50|32504.7|32363.7|32502.3|32361.3|32504.7|32363.7|32500.4|32359.4|13
1626207600000|2021-07-13 20:20:00|32502.6|32361.6|32491.8|32350.8|32502.6|32361.6|32491.8|32350.8|19
1626207610000|2021-07-13 20:20:10|32491.9|32350.9|32483.9|32342.9|32491.9|32350.9|32483.5|32342.5|20
1626207620000|2021-07-13 20:20:20|32484.6|32343.6|32486.6|32345.6|32486.8|32345.8|32483.9|32342.9|20
1626207630000|2021-07-13 20:20:30|32486.8|32345.8|32485.1|32344.1|32486.8|32345.8|32483.9|32342.9|16
1626207640000|2021-07-13 20:20:40|32484.9|32343.9|32485.5|32344.5|32487.2|32346.2|32484.9|32343.9|16
1626207650000|2021-07-13 20:20:50|32484.7|32343.7|32479.9|32338.9|32484.7|32343.7|32479.2|32338.2|22
1626207660000|2021-07-13 20:21:00|32480.1|32339.1|32490.9|32349.9|32490.9|32349.9|32480.1|32339.1|33
1626207670000|2021-07-13 20:21:10|32491.7|32350.7|32493.3|32352.3|32496.4|32355.4|32486.4|32345.4|34
1626207680000|2021-07-13 20:21:20|32492.9|32351.9|32484.1|32343.1|32493.3|32352.3|32478.1|32337.1|34
1626207690000|2021-07-13 20:21:30|32483.6|32342.6|32487.5|32346.5|32487.5|32346.5|32478|32337|33
1626207700000|2021-07-13 20:21:40|32487.4|32346.4|32483.3|32342.3|32487.4|32346.4|32483.3|32342.3|23
1626207710000|2021-07-13 20:21:50|32482.9|32341.9|32476.5|32335.5|32482.9|32341.9|32476.5|32335.5|22
1626207720000|2021-07-13 20:22:00|32477.5|32336.5|32480.3|32339.3|32484.1|32343.1|32476.3|32335.3|26
1626207730000|2021-07-13 20:22:10|32480.1|32339.1|32477.4|32336.4|32481.1|32340.1|32477.2|32336.2|33
1626207740000|2021-07-13 20:22:20|32476.9|32335.9|32462.3|32321.3|32476.9|32335.9|32462.3|32321.3|26
1626207750000|2021-07-13 20:22:30|32461.6|32320.6|32464|32323|32471.5|32330.5|32460.6|32319.6|14
1626207760000|2021-07-13 20:22:40|32463.8|32322.8|32473.8|32332.8|32473.8|32332.8|32462.8|32321.8|25
1626207770000|2021-07-13 20:22:50|32474.2|32333.2|32474|32333|32476.7|32335.7|32472.4|32331.4|18
1626207780000|2021-07-13 20:23:00|32471.3|32330.3|32468|32327|32472.4|32331.4|32468|32327|17
1626207790000|2021-07-13 20:23:10|32467.1|32326.1|32466.2|32325.2|32467.3|32326.3|32465.4|32324.4|13
1626207800000|2021-07-13 20:23:20|32466.4|32325.4|32463.2|32322.2|32466.5|32325.5|32463|32322|16
1626207810000|2021-07-13 20:23:30|32463.3|32322.3|32461.6|32320.6|32463.4|32322.4|32461.4|32320.4|22
1626207820000|2021-07-13 20:23:40|32461.4|32320.4|32471.2|32330.2|32471.2|32330.2|32461|32320|16
1626207830000|2021-07-13 20:23:50|32471.6|32330.6|32474.4|32333.4|32475|32334|32471.6|32330.6|14
1626207840000|2021-07-13 20:24:00|32473.8|32332.8|32489.7|32348.7|32494.6|32353.6|32473.4|32332.4|30
1626207850000|2021-07-13 20:24:10|32490.9|32349.9|32500.7|32359.7|32503.6|32362.6|32490.7|32349.7|15
1626207860000|2021-07-13 20:24:20|32500.9|32359.9|32492.9|32351.9|32501|32360|32481.3|32340.3|22
1626207870000|2021-07-13 20:24:30|32493.9|32352.9|32509.3|32368.3|32514.7|32373.7|32481.3|32340.3|26
1626207880000|2021-07-13 20:24:40|32508|32367|32507.7|32366.7|32508|32367|32500.7|32359.7|20
1626207890000|2021-07-13 20:24:50|32506.6|32365.6|32505.8|32364.8|32507.4|32366.4|32501.6|32360.6|10
1626207900000|2021-07-13 20:25:00|32506.1|32365.1|32487.9|32346.9|32507.7|32366.7|32483.8|32342.8|30
1626207910000|2021-07-13 20:25:10|32488|32347|32479.9|32338.9|32488|32347|32478.6|32337.6|25
1626207920000|2021-07-13 20:25:20|32479.8|32338.8|32483.4|32342.4|32484|32343|32479.8|32338.8|12
1626207930000|2021-07-13 20:25:30|32482.9|32341.9|32476.3|32335.3|32486.3|32345.3|32476.1|32335.1|21
1626207940000|2021-07-13 20:25:40|32476.6|32335.6|32476.5|32335.5|32476.6|32335.6|32476.2|32335.2|4
1626207950000|2021-07-13 20:25:50|32476.3|32335.3|32474.8|32333.8|32476.7|32335.7|32473.9|32332.9|13
1626207960000|2021-07-13 20:26:00|32475.5|32334.5|32474.1|32333.1|32475.7|32334.7|32474|32333|16
1626207970000|2021-07-13 20:26:10|32474.4|32333.4|32482.4|32341.4|32483.5|32342.5|32472.8|32331.8|20
1626207980000|2021-07-13 20:26:20|32482.7|32341.7|32483.7|32342.7|32484|32343|32482.5|32341.5|26
1626207990000|2021-07-13 20:26:30|32483.6|32342.6|32476.6|32335.6|32484|32343|32476.6|32335.6|14
1626208000000|2021-07-13 20:26:40|32476.9|32335.9|32484.7|32343.7|32485.3|32344.3|32476.9|32335.9|18
1626208010000|2021-07-13 20:26:50|32484.6|32343.6|32484.7|32343.7|32484.7|32343.7|32484.4|32343.4|6
1626208020000|2021-07-13 20:27:00|32484.9|32343.9|32483.5|32342.5|32485.6|32344.6|32483.2|32342.2|10
1626208030000|2021-07-13 20:27:10|32482.7|32341.7|32483|32342|32485.1|32344.1|32482.7|32341.7|14
1626208040000|2021-07-13 20:27:20|32482.7|32341.7|32481.3|32340.3|32482.7|32341.7|32480.8|32339.8|21
1626208050000|2021-07-13 20:27:30|32481.4|32340.4|32481.6|32340.6|32482.8|32341.8|32480.9|32339.9|21
1626208060000|2021-07-13 20:27:40|32481.7|32340.7|32494.6|32353.6|32494.6|32353.6|32481.7|32340.7|17
1626208070000|2021-07-13 20:27:50|32494.5|32353.5|32499.7|32358.7|32499.7|32358.7|32492|32351|26
1626208080000|2021-07-13 20:28:00|32498.8|32357.8|32505.2|32364.2|32506.2|32365.2|32498.8|32357.8|27
1626208090000|2021-07-13 20:28:10|32506.3|32365.3|32514.1|32373.1|32514.1|32373.1|32505.2|32364.2|28
1626208100000|2021-07-13 20:28:20|32514.5|32373.5|32521.3|32380.3|32527.5|32386.5|32513.2|32372.2|27
1626208110000|2021-07-13 20:28:30|32520.7|32379.7|32521.5|32380.5|32525.8|32384.8|32516.1|32375.1|33
1626208120000|2021-07-13 20:28:40|32522|32381|32521.6|32380.6|32522.4|32381.4|32520.7|32379.7|23
1626208130000|2021-07-13 20:28:50|32521.2|32380.2|32514.8|32373.8|32527.9|32386.9|32514.8|32373.8|31
1626208140000|2021-07-13 20:29:00|32513.6|32372.6|32533|32392|32535.2|32394.2|32513.1|32372.1|28
1626208150000|2021-07-13 20:29:10|32532.8|32391.8|32539.8|32398.8|32539.8|32398.8|32532.8|32391.8|22
1626208160000|2021-07-13 20:29:20|32541.4|32400.4|32540.7|32399.7|32545.9|32404.9|32540.7|32399.7|19
1626208170000|2021-07-13 20:29:30|32542.7|32401.7|32542.2|32401.2|32550.2|32409.2|32541.5|32400.5|23
1626208180000|2021-07-13 20:29:40|32542.3|32401.3|32550.2|32409.2|32550.2|32409.2|32538.5|32397.5|9
1626208190000|2021-07-13 20:29:50|32551.3|32410.3|32557.1|32416.1|32557.1|32416.1|32549.8|32408.8|30
1626208200000|2021-07-13 20:30:00|32557.2|32416.2|32539|32398|32557.2|32416.2|32538.2|32397.2|32
1626208210000|2021-07-13 20:30:10|32540.7|32399.7|32535.2|32394.2|32540.7|32399.7|32533.7|32392.7|15
1626208220000|2021-07-13 20:30:20|32535.4|32394.4|32534.6|32393.6|32536|32395|32534.2|32393.2|11
1626208230000|2021-07-13 20:30:30|32534.7|32393.7|32525.6|32384.6|32534.8|32393.8|32525.6|32384.6|20
1626208240000|2021-07-13 20:30:40|32525.4|32384.4|32522|32381|32525.4|32384.4|32520.6|32379.6|24
1626208250000|2021-07-13 20:30:50|32522.2|32381.2|32521.8|32380.8|32524.5|32383.5|32521.6|32380.6|24
1626208260000|2021-07-13 20:31:00|32518.9|32377.9|32517.4|32376.4|32518.9|32377.9|32510.4|32369.4|16
1626208270000|2021-07-13 20:31:10|32518.8|32377.8|32522.6|32381.6|32522.6|32381.6|32517.8|32376.8|26
1626208280000|2021-07-13 20:31:20|32522.3|32381.3|32535.6|32394.6|32536.3|32395.3|32522.3|32381.3|30
1626208290000|2021-07-13 20:31:30|32535.7|32394.7|32534.9|32393.9|32536.7|32395.7|32534|32393|20
1626208300000|2021-07-13 20:31:40|32534.2|32393.2|32533.1|32392.1|32535.2|32394.2|32529.8|32388.8|24
1626208310000|2021-07-13 20:31:50|32532.8|32391.8|32527.2|32386.2|32532.8|32391.8|32527.2|32386.2|26
1626208320000|2021-07-13 20:32:00|32527.7|32386.7|32524.6|32383.6|32527.7|32386.7|32524.6|32383.6|16
1626208330000|2021-07-13 20:32:10|32524.7|32383.7|32522.1|32381.1|32524.7|32383.7|32522.1|32381.1|12
1626208340000|2021-07-13 20:32:20|32522.4|32381.4|32516.6|32375.6|32522.4|32381.4|32514.9|32373.9|19
1626208350000|2021-07-13 20:32:30|32516.4|32375.4|32517.8|32376.8|32519.1|32378.1|32516.1|32375.1|26
1626208360000|2021-07-13 20:32:40|32517.9|32376.9|32517.6|32376.6|32519.5|32378.5|32516.8|32375.8|15
1626208370000|2021-07-13 20:32:50|32517.7|32376.7|32515.9|32374.9|32518.1|32377.1|32515|32374|26
1626208380000|2021-07-13 20:33:00|32516.8|32375.8|32527|32386|32529.2|32388.2|32516.8|32375.8|24
1626208390000|2021-07-13 20:33:10|32526.8|32385.8|32529.8|32388.8|32530.8|32389.8|32526.8|32385.8|23
1626208400000|2021-07-13 20:33:20|32530|32389|32531.5|32390.5|32531.5|32390.5|32530|32389|11
1626208410000|2021-07-13 20:33:30|32531.4|32390.4|32530.2|32389.2|32531.4|32390.4|32530.2|32389.2|5
1626208420000|2021-07-13 20:33:40|32530.3|32389.3|32524|32383|32530.3|32389.3|32524|32383|13
1626208430000|2021-07-13 20:33:50|32523.8|32382.8|32521.4|32380.4|32523.8|32382.8|32517.9|32376.9|20
1626208440000|2021-07-13 20:34:00|32521.1|32380.1|32519.7|32378.7|32524.2|32383.2|32519|32378|15
1626208450000|2021-07-13 20:34:10|32519.5|32378.5|32518.5|32377.5|32520.2|32379.2|32517.8|32376.8|11
1626208460000|2021-07-13 20:34:20|32518.6|32377.6|32518.5|32377.5|32518.7|32377.7|32518.1|32377.1|10
1626208470000|2021-07-13 20:34:30|32518.9|32377.9|32531.5|32390.5|32531.5|32390.5|32518.9|32377.9|13
1626208480000|2021-07-13 20:34:40|32533.1|32392.1|32536.8|32395.8|32536.9|32395.9|32533.1|32392.1|12
1626208490000|2021-07-13 20:34:50|32537|32396|32539.9|32398.9|32539.9|32398.9|32537|32396|3
1626208500000|2021-07-13 20:35:00|32539.8|32398.8|32523.1|32382.1|32539.8|32398.8|32523.1|32382.1|15
1626208510000|2021-07-13 20:35:10|32522.5|32381.5|32519|32378|32523.2|32382.2|32517.8|32376.8|18
1626208520000|2021-07-13 20:35:20|32519.3|32378.3|32518.6|32377.6|32519.9|32378.9|32518.6|32377.6|13
1626208530000|2021-07-13 20:35:30|32518.7|32377.7|32518.3|32377.3|32518.9|32377.9|32518.2|32377.2|10
1626208540000|2021-07-13 20:35:40|32518.2|32377.2|32517|32376|32518.4|32377.4|32517|32376|8
1626208550000|2021-07-13 20:35:50|32516.6|32375.6|32514.1|32373.1|32516.6|32375.6|32511.2|32370.2|18
1626208560000|2021-07-13 20:36:00|32514|32373|32514.5|32373.5|32514.5|32373.5|32514|32373|10
1626208570000|2021-07-13 20:36:10|32514.6|32373.6|32519.8|32378.8|32520.9|32379.9|32514.1|32373.1|23
1626208580000|2021-07-13 20:36:20|32521.3|32380.3|32516.9|32375.9|32521.3|32380.3|32516.6|32375.6|22
1626208590000|2021-07-13 20:36:30|32516.7|32375.7|32520.4|32379.4|32523.2|32382.2|32516.6|32375.6|32
1626208600000|2021-07-13 20:36:40|32520.8|32379.8|32520.4|32379.4|32521.5|32380.5|32519.2|32378.2|22
1626208610000|2021-07-13 20:36:50|32520.3|32379.3|32517.2|32376.2|32520.4|32379.4|32516.7|32375.7|11
1626208620000|2021-07-13 20:37:00|32517.5|32376.5|32517.6|32376.6|32517.6|32376.6|32516.8|32375.8|4
1626208630000|2021-07-13 20:37:10|32517.3|32376.3|32532.5|32391.5|32533.3|32392.3|32517.3|32376.3|23
1626208640000|2021-07-13 20:37:20|32532.9|32391.9|32519.4|32378.4|32534.6|32393.6|32519.4|32378.4|25
1626208650000|2021-07-13 20:37:30|32519.6|32378.6|32521.2|32380.2|32523.1|32382.1|32519.4|32378.4|20
1626208660000|2021-07-13 20:37:40|32521.3|32380.3|32520.3|32379.3|32521.3|32380.3|32519.3|32378.3|15
1626208670000|2021-07-13 20:37:50|32519.7|32378.7|32519.5|32378.5|32519.7|32378.7|32519.5|32378.5|2
1626208680000|2021-07-13 20:38:00|32519.3|32378.3|32519.3|32378.3|32519.6|32378.6|32518.4|32377.4|4
1626208690000|2021-07-13 20:38:10|32519.4|32378.4|32521.6|32380.6|32521.6|32380.6|32519.3|32378.3|15
1626208700000|2021-07-13 20:38:20|32521.7|32380.7|32519.3|32378.3|32522.6|32381.6|32519.3|32378.3|19
1626208710000|2021-07-13 20:38:30|32518.9|32377.9|32516|32375|32518.9|32377.9|32515|32374|14
1626208720000|2021-07-13 20:38:40|32513.7|32372.7|32511|32370|32513.7|32372.7|32510.3|32369.3|20
1626208730000|2021-07-13 20:38:50|32511.1|32370.1|32495.7|32354.7|32511.1|32370.1|32495.7|32354.7|32
1626208740000|2021-07-13 20:39:00|32495.6|32354.6|32502.9|32361.9|32505.5|32364.5|32495.6|32354.6|30
1626208750000|2021-07-13 20:39:10|32501.5|32360.5|32493.8|32352.8|32501.5|32360.5|32493.8|32352.8|27
1626208760000|2021-07-13 20:39:20|32494.1|32353.1|32490.2|32349.2|32494.1|32353.1|32486.4|32345.4|13
1626208770000|2021-07-13 20:39:30|32490|32349|32490|32349|32491.1|32350.1|32489.4|32348.4|9
1626208780000|2021-07-13 20:39:40|32489.8|32348.8|32493.6|32352.6|32493.6|32352.6|32489.8|32348.8|14
1626208790000|2021-07-13 20:39:50|32493.8|32352.8|32500.4|32359.4|32500.4|32359.4|32491.5|32350.5|17
1626208800000|2021-07-13 20:40:00|32500.5|32359.5|32493.4|32352.4|32501.3|32360.3|32492.4|32351.4|32
1626208810000|2021-07-13 20:40:10|32493.2|32352.2|32480.1|32339.1|32493.2|32352.2|32478|32337|25
1626208820000|2021-07-13 20:40:20|32480.3|32339.3|32478.3|32337.3|32480.3|32339.3|32478.2|32337.2|14
1626208830000|2021-07-13 20:40:30|32478.2|32337.2|32476.7|32335.7|32479.1|32338.1|32475|32334|10
1626208840000|2021-07-13 20:40:40|32480.5|32339.5|32474.7|32333.7|32480.5|32339.5|32474.7|32333.7|16
1626208850000|2021-07-13 20:40:50|32474.9|32333.9|32476.5|32335.5|32478.8|32337.8|32474.8|32333.8|18
1626208860000|2021-07-13 20:41:00|32476|32335|32480.1|32339.1|32480.1|32339.1|32474.7|32333.7|17
1626208870000|2021-07-13 20:41:10|32480.2|32339.2|32492.5|32351.5|32492.5|32351.5|32474.8|32333.8|17
1626208880000|2021-07-13 20:41:20|32492.8|32351.8|32483.7|32342.7|32493.5|32352.5|32480.8|32339.8|24
1626208890000|2021-07-13 20:41:30|32483.2|32342.2|32480.9|32339.9|32484.3|32343.3|32480.9|32339.9|21
1626208900000|2021-07-13 20:41:40|32482.6|32341.6|32483.5|32342.5|32483.6|32342.6|32481.9|32340.9|20
1626208910000|2021-07-13 20:41:50|32483.8|32342.8|32483.2|32342.2|32483.8|32342.8|32483.2|32342.2|6
1626208920000|2021-07-13 20:42:00|32483.3|32342.3|32482.2|32341.2|32484.1|32343.1|32480.9|32339.9|26
1626208930000|2021-07-13 20:42:10|32482.8|32341.8|32490.6|32349.6|32491|32350|32482.8|32341.8|28
1626208940000|2021-07-13 20:42:20|32491.9|32350.9|32492|32351|32492|32351|32491.3|32350.3|7
1626208950000|2021-07-13 20:42:30|32491.8|32350.8|32491.7|32350.7|32491.9|32350.9|32491.7|32350.7|10
1626208960000|2021-07-13 20:42:40|32491.8|32350.8|32487.7|32346.7|32491.8|32350.8|32487.7|32346.7|20
1626208970000|2021-07-13 20:42:50|32488.2|32347.2|32485.1|32344.1|32488.3|32347.3|32483.4|32342.4|29
1626208980000|2021-07-13 20:43:00|32485.5|32344.5|32490.8|32349.8|32492.1|32351.1|32484.7|32343.7|23
1626208990000|2021-07-13 20:43:10|32490.5|32349.5|32489.3|32348.3|32490.9|32349.9|32485.9|32344.9|26
1626209000000|2021-07-13 20:43:20|32489.1|32348.1|32485.7|32344.7|32489.9|32348.9|32485.7|32344.7|17
1626209010000|2021-07-13 20:43:30|32486|32345|32481.8|32340.8|32486.1|32345.1|32481.4|32340.4|25
1626209020000|2021-07-13 20:43:40|32482.8|32341.8|32491|32350|32491|32350|32482.8|32341.8|27
1626209030000|2021-07-13 20:43:50|32491.2|32350.2|32492.9|32351.9|32492.9|32351.9|32490.6|32349.6|17
1626209040000|2021-07-13 20:44:00|32492.6|32351.6|32503.7|32362.7|32512.8|32371.8|32492.5|32351.5|30
1626209050000|2021-07-13 20:44:10|32503|32362|32509.9|32368.9|32509.9|32368.9|32503|32362|16
1626209060000|2021-07-13 20:44:20|32509.3|32368.3|32509.6|32368.6|32509.6|32368.6|32508.5|32367.5|15
1626209070000|2021-07-13 20:44:30|32510|32369|32506.4|32365.4|32510|32369|32506.4|32365.4|20
1626209080000|2021-07-13 20:44:40|32506.6|32365.6|32507.5|32366.5|32508.7|32367.7|32506.2|32365.2|17
1626209090000|2021-07-13 20:44:50|32507.7|32366.7|32508.1|32367.1|32508.1|32367.1|32503.7|32362.7|26
1626209100000|2021-07-13 20:45:00|32508|32367|32500.6|32359.6|32508|32367|32500.6|32359.6|27
1626209110000|2021-07-13 20:45:10|32499|32358|32493.9|32352.9|32499|32358|32492.3|32351.3|16
1626209120000|2021-07-13 20:45:20|32494.1|32353.1|32492.6|32351.6|32494.4|32353.4|32491.6|32350.6|14
1626209130000|2021-07-13 20:45:30|32493.3|32352.3|32493.4|32352.4|32493.6|32352.6|32492.8|32351.8|15
1626209140000|2021-07-13 20:45:40|32493.5|32352.5|32498.7|32357.7|32501.8|32360.8|32488.9|32347.9|28
1626209150000|2021-07-13 20:45:50|32499.7|32358.7|32501.3|32360.3|32501.3|32360.3|32495.8|32354.8|27
1626209160000|2021-07-13 20:46:00|32500.6|32359.6|32501.7|32360.7|32502.2|32361.2|32496.8|32355.8|19
1626209170000|2021-07-13 20:46:10|32501.8|32360.8|32506|32365|32506|32365|32498.5|32357.5|22
1626209180000|2021-07-13 20:46:20|32505.4|32364.4|32500.5|32359.5|32506|32365|32499.2|32358.2|17
1626209190000|2021-07-13 20:46:30|32500.7|32359.7|32501.5|32360.5|32502.1|32361.1|32500.2|32359.2|21
1626209200000|2021-07-13 20:46:40|32501.3|32360.3|32498.7|32357.7|32502|32361|32498.7|32357.7|18
1626209210000|2021-07-13 20:46:50|32499.5|32358.5|32505.3|32364.3|32506|32365|32499.5|32358.5|23
1626209220000|2021-07-13 20:47:00|32505.9|32364.9|32496.9|32355.9|32505.9|32364.9|32496.9|32355.9|23
1626209230000|2021-07-13 20:47:10|32497.2|32356.2|32498|32357|32498.8|32357.8|32496.9|32355.9|13
1626209240000|2021-07-13 20:47:20|32497.6|32356.6|32498.6|32357.6|32498.8|32357.8|32497.6|32356.6|14
1626209250000|2021-07-13 20:47:30|32498.7|32357.7|32498.6|32357.6|32498.7|32357.7|32498.5|32357.5|6
1626209260000|2021-07-13 20:47:40|32498.8|32357.8|32500.8|32359.8|32500.8|32359.8|32498.5|32357.5|10
1626209270000|2021-07-13 20:47:50|32501.3|32360.3|32499.8|32358.8|32504.2|32363.2|32499.8|32358.8|17
1626209280000|2021-07-13 20:48:00|32500|32359|32495.9|32354.9|32500|32359|32495|32354|13
1626209290000|2021-07-13 20:48:10|32496.9|32355.9|32497.4|32356.4|32499.9|32358.9|32495.5|32354.5|17
1626209300000|2021-07-13 20:48:20|32501.2|32360.2|32503.3|32362.3|32505.5|32364.5|32500.8|32359.8|16
1626209310000|2021-07-13 20:48:30|32502.4|32361.4|32500.7|32359.7|32502.9|32361.9|32500.1|32359.1|20
1626209320000|2021-07-13 20:48:40|32501.6|32360.6|32478.3|32337.3|32502.3|32361.3|32478.2|32337.2|27
1626209330000|2021-07-13 20:48:50|32478.1|32337.1|32479.9|32338.9|32482.4|32341.4|32475.2|32334.2|20
1626209340000|2021-07-13 20:49:00|32483.3|32342.3|32481.8|32340.8|32483.3|32342.3|32476.7|32335.7|27
1626209350000|2021-07-13 20:49:10|32481.6|32340.6|32476.4|32335.4|32482|32341|32476.4|32335.4|18
1626209360000|2021-07-13 20:49:20|32478|32337|32481.3|32340.3|32481.3|32340.3|32477.6|32336.6|6
1626209370000|2021-07-13 20:49:30|32481.4|32340.4|32481.1|32340.1|32482|32341|32481.1|32340.1|13
1626209380000|2021-07-13 20:49:40|32481.2|32340.2|32480.2|32339.2|32486.1|32345.1|32480.2|32339.2|15
1626209390000|2021-07-13 20:49:50|32479.6|32338.6|32483.1|32342.1|32483.2|32342.2|32479.1|32338.1|14
1626209400000|2021-07-13 20:50:00|32482.8|32341.8|32477.9|32336.9|32482.8|32341.8|32477.6|32336.6|19
1626209410000|2021-07-13 20:50:10|32478.1|32337.1|32480.8|32339.8|32481.7|32340.7|32478|32337|16
1626209420000|2021-07-13 20:50:20|32481.4|32340.4|32480.9|32339.9|32481.5|32340.5|32478.7|32337.7|24
1626209430000|2021-07-13 20:50:30|32482.2|32341.2|32483.3|32342.3|32483.6|32342.6|32481.3|32340.3|22
1626209440000|2021-07-13 20:50:40|32483.4|32342.4|32483.4|32342.4|32483.9|32342.9|32482.7|32341.7|16
1626209450000|2021-07-13 20:50:50|32482.2|32341.2|32491.3|32350.3|32491.3|32350.3|32482.2|32341.2|22
1626209460000|2021-07-13 20:51:00|32491.2|32350.2|32488.4|32347.4|32491.3|32350.3|32487.1|32346.1|18
1626209470000|2021-07-13 20:51:10|32488.5|32347.5|32490.2|32349.2|32490.2|32349.2|32486.6|32345.6|20
1626209480000|2021-07-13 20:51:20|32490.7|32349.7|32491.7|32350.7|32492.4|32351.4|32490.7|32349.7|12
1626209490000|2021-07-13 20:51:30|32492|32351|32494|32353|32494.2|32353.2|32492|32351|15
1626209500000|2021-07-13 20:51:40|32497.6|32356.6|32499.9|32358.9|32505.6|32364.6|32497.6|32356.6|24
1626209510000|2021-07-13 20:51:50|32500|32359|32504.8|32363.8|32506.4|32365.4|32500|32359|21
1626209520000|2021-07-13 20:52:00|32503.5|32362.5|32508|32367|32508|32367|32503.1|32362.1|11
1626209530000|2021-07-13 20:52:10|32508.1|32367.1|32510.2|32369.2|32510.2|32369.2|32508.1|32367.1|20
1626209540000|2021-07-13 20:52:20|32510.1|32369.1|32494.2|32353.2|32510.1|32369.1|32494.2|32353.2|19
1626209550000|2021-07-13 20:52:30|32493.5|32352.5|32491.8|32350.8|32493.5|32352.5|32491.6|32350.6|8
1626209560000|2021-07-13 20:52:40|32491.1|32350.1|32488.2|32347.2|32491.1|32350.1|32487.7|32346.7|13
1626209570000|2021-07-13 20:52:50|32489.3|32348.3|32486.7|32345.7|32489.3|32348.3|32486.7|32345.7|10
1626209580000|2021-07-13 20:53:00|32486.9|32345.9|32488.6|32347.6|32488.6|32347.6|32486.7|32345.7|5
1626209590000|2021-07-13 20:53:10|32488.7|32347.7|32492.6|32351.6|32495.6|32354.6|32488.7|32347.7|20
1626209600000|2021-07-13 20:53:20|32492.8|32351.8|32494.6|32353.6|32497|32356|32492.4|32351.4|18
1626209610000|2021-07-13 20:53:30|32494.4|32353.4|32493.4|32352.4|32494.4|32353.4|32492.6|32351.6|11
1626209620000|2021-07-13 20:53:40|32493.3|32352.3|32488.4|32347.4|32494.7|32353.7|32488.4|32347.4|13
1626209630000|2021-07-13 20:53:50|32487|32346|32487.1|32346.1|32488.8|32347.8|32486.6|32345.6|18
1626209640000|2021-07-13 20:54:00|32487.7|32346.7|32487.3|32346.3|32487.8|32346.8|32485.8|32344.8|12
1626209650000|2021-07-13 20:54:10|32487.7|32346.7|32487.8|32346.8|32490.3|32349.3|32487.6|32346.6|15
1626209660000|2021-07-13 20:54:20|32487.7|32346.7|32493.2|32352.2|32493.9|32352.9|32487.7|32346.7|17
1626209670000|2021-07-13 20:54:30|32493.3|32352.3|32493.4|32352.4|32493.8|32352.8|32493.3|32352.3|11
1626209680000|2021-07-13 20:54:40|32493.5|32352.5|32493.4|32352.4|32493.5|32352.5|32493.4|32352.4|4
1626209690000|2021-07-13 20:54:50|32493.5|32352.5|32494.8|32353.8|32494.9|32353.9|32493.5|32352.5|10
1626209700000|2021-07-13 20:55:00|32494.4|32353.4|32490.7|32349.7|32494.4|32353.4|32488.6|32347.6|15
1626209710000|2021-07-13 20:55:10|32490.9|32349.9|32488.7|32347.7|32490.9|32349.9|32487.9|32346.9|23
1626209720000|2021-07-13 20:55:20|32489.1|32348.1|32488.2|32347.2|32490.5|32349.5|32488.2|32347.2|25
1626209730000|2021-07-13 20:55:30|32488.3|32347.3|32487.9|32346.9|32488.5|32347.5|32487.7|32346.7|16
1626209740000|2021-07-13 20:55:40|32488|32347|32487.5|32346.5|32488|32347|32486.7|32345.7|19
1626209750000|2021-07-13 20:55:50|32487.7|32346.7|32489.3|32348.3|32489.5|32348.5|32487.3|32346.3|20
1626209760000|2021-07-13 20:56:00|32489.4|32348.4|32487.6|32346.6|32489.4|32348.4|32487.5|32346.5|17
1626209770000|2021-07-13 20:56:10|32487|32346|32488.3|32347.3|32488.3|32347.3|32486.6|32345.6|14
1626209780000|2021-07-13 20:56:20|32488.7|32347.7|32489|32348|32489|32348|32488.4|32347.4|12
1626209790000|2021-07-13 20:56:30|32489.3|32348.3|32490.6|32349.6|32490.7|32349.7|32488.8|32347.8|12
1626209800000|2021-07-13 20:56:40|32490.7|32349.7|32490.9|32349.9|32490.9|32349.9|32490.5|32349.5|4
1626209810000|2021-07-13 20:56:50|32491|32350|32490|32349|32491.3|32350.3|32490|32349|9
1626209820000|2021-07-13 20:57:00|32489.8|32348.8|32496.3|32355.3|32496.3|32355.3|32488.7|32347.7|14
1626209830000|2021-07-13 20:57:10|32494.6|32353.6|32496.9|32355.9|32497.4|32356.4|32494.6|32353.6|15
1626209840000|2021-07-13 20:57:20|32497.1|32356.1|32523.6|32382.6|32524.4|32383.4|32497.1|32356.1|15
1626209850000|2021-07-13 20:57:30|32524.3|32383.3|32521.9|32380.9|32524.5|32383.5|32521.9|32380.9|12
1626209860000|2021-07-13 20:57:40|32522.9|32381.9|32551.8|32410.8|32551.8|32410.8|32522.9|32381.9|27
1626209870000|2021-07-13 20:57:50|32551.5|32410.5|32543.6|32402.6|32554.5|32413.5|32543|32402|25
1626209880000|2021-07-13 20:58:00|32547|32406|32551.1|32410.1|32553.7|32412.7|32547|32406|24
1626209890000|2021-07-13 20:58:10|32551.7|32410.7|32553.7|32412.7|32555.1|32414.1|32551.6|32410.6|21
1626209900000|2021-07-13 20:58:20|32554.9|32413.9|32590.8|32449.8|32592.5|32451.5|32554.9|32413.9|33
1626209910000|2021-07-13 20:58:30|32591.1|32450.1|32603.2|32462.2|32604|32463|32590|32449|18
1626209920000|2021-07-13 20:58:40|32603.1|32462.1|32594.6|32453.6|32603.2|32462.2|32594|32453|21
1626209930000|2021-07-13 20:58:50|32593.9|32452.9|32591.2|32450.2|32593.9|32452.9|32588.1|32447.1|26
1626209940000|2021-07-13 20:59:00|32592|32451|32592.8|32451.8|32593.9|32452.9|32589.4|32448.4|19
1626209950000|2021-07-13 20:59:10|32594.5|32453.5|32598.3|32457.3|32599.4|32458.4|32593.7|32452.7|25
1626209960000|2021-07-13 20:59:20|32598.5|32457.5|32617.5|32476.5|32617.5|32476.5|32596.7|32455.7|26
1626209970000|2021-07-13 20:59:30|32614.3|32473.3|32603.6|32462.6|32614.4|32473.4|32603.6|32462.6|32
1626209980000|2021-07-13 20:59:40|32596.7|32455.7|32592.1|32451.1|32596.7|32455.7|32585.9|32444.9|29
1626209990000|2021-07-13 20:59:50|32590.9|32449.9|32584.9|32443.9|32592|32451|32582.2|32441.2|27
1626210000000|2021-07-13 21:00:00|32585.2|32444.2|32577.9|32436.9|32585.3|32444.3|32575.7|32434.7|23
1626210010000|2021-07-13 21:00:10|32576.6|32435.6|32589.4|32448.4|32593.2|32452.2|32576.6|32435.6|32
1626210020000|2021-07-13 21:00:20|32589.3|32448.3|32594.6|32453.6|32594.6|32453.6|32585.7|32444.7|23
1626210030000|2021-07-13 21:00:30|32594.9|32453.9|32614.4|32473.4|32614.4|32473.4|32594.9|32453.9|31
1626210040000|2021-07-13 21:00:40|32614.1|32473.1|32614.2|32473.2|32622.2|32481.2|32614.1|32473.1|37
1626210050000|2021-07-13 21:00:50|32613.6|32472.6|32615.4|32474.4|32615.5|32474.5|32609.8|32468.8|34
1626210060000|2021-07-13 21:01:00|32615.6|32474.6|32608.1|32467.1|32617.1|32476.1|32606.4|32465.4|32
1626210070000|2021-07-13 21:01:10|32606.1|32465.1|32624.1|32483.1|32624.4|32483.4|32606.1|32465.1|30
1626210080000|2021-07-13 21:01:20|32623.6|32482.6|32630.5|32489.5|32630.7|32489.7|32623.6|32482.6|28
1626210090000|2021-07-13 21:01:30|32630.6|32489.6|32645.5|32504.5|32656|32515|32630.2|32489.2|37
1626210100000|2021-07-13 21:01:40|32645.4|32504.4|32655|32514|32655.4|32514.4|32645.4|32504.4|36
1626210110000|2021-07-13 21:01:50|32654.7|32513.7|32665.8|32524.8|32665.9|32524.9|32654.7|32513.7|31
1626210120000|2021-07-13 21:02:00|32665.2|32524.2|32658.9|32517.9|32665.2|32524.2|32658.2|32517.2|24
1626210130000|2021-07-13 21:02:10|32658.8|32517.8|32654.4|32513.4|32658.8|32517.8|32652.2|32511.2|25
1626210140000|2021-07-13 21:02:20|32653.5|32512.5|32645.4|32504.4|32653.9|32512.9|32644.8|32503.8|26
1626210150000|2021-07-13 21:02:30|32646|32505|32649.3|32508.3|32649.3|32508.3|32646|32505|19
1626210160000|2021-07-13 21:02:40|32650.4|32509.4|32663|32522|32664|32523|32650.3|32509.3|24
1626210170000|2021-07-13 21:02:50|32663.9|32522.9|32664.7|32523.7|32664.8|32523.8|32663.6|32522.6|15
1626210180000|2021-07-13 21:03:00|32665.2|32524.2|32662.7|32521.7|32665.2|32524.2|32662.3|32521.3|11
1626210190000|2021-07-13 21:03:10|32661.6|32520.6|32662.3|32521.3|32662.7|32521.7|32657.5|32516.5|27
1626210200000|2021-07-13 21:03:20|32661|32520|32666.3|32525.3|32666.3|32525.3|32661|32520|12
1626210210000|2021-07-13 21:03:30|32666.6|32525.6|32684.1|32543.1|32693.4|32552.4|32666.6|32525.6|28
1626210220000|2021-07-13 21:03:40|32685.4|32544.4|32699.1|32558.1|32699.2|32558.2|32684.2|32543.2|35
1626210230000|2021-07-13 21:03:50|32698.8|32557.8|32691|32550|32698.8|32557.8|32690.8|32549.8|17
1626210240000|2021-07-13 21:04:00|32691.2|32550.2|32692.1|32551.1|32698.2|32557.2|32688.8|32547.8|26
1626210250000|2021-07-13 21:04:10|32692.2|32551.2|32693.3|32552.3|32695.6|32554.6|32692.2|32551.2|23
1626210260000|2021-07-13 21:04:20|32693.6|32552.6|32693.5|32552.5|32693.7|32552.7|32693.5|32552.5|10
1626210270000|2021-07-13 21:04:30|32693.6|32552.6|32693.6|32552.6|32694|32553|32693|32552|9
1626210280000|2021-07-13 21:04:40|32694.6|32553.6|32695.4|32554.4|32696.5|32555.5|32694.6|32553.6|23
1626210290000|2021-07-13 21:04:50|32695.3|32554.3|32682.6|32541.6|32695.4|32554.4|32682.6|32541.6|22
1626210300000|2021-07-13 21:05:00|32683.8|32542.8|32670.4|32529.4|32685.9|32544.9|32670.4|32529.4|24
1626210310000|2021-07-13 21:05:10|32669.9|32528.9|32672|32531|32676.1|32535.1|32669.9|32528.9|18
1626210320000|2021-07-13 21:05:20|32671.5|32530.5|32672.4|32531.4|32672.6|32531.6|32671.1|32530.1|14
1626210330000|2021-07-13 21:05:30|32672.5|32531.5|32684.1|32543.1|32685.2|32544.2|32672.5|32531.5|19
1626210340000|2021-07-13 21:05:40|32684|32543|32677.2|32536.2|32684.4|32543.4|32677.2|32536.2|20
1626210350000|2021-07-13 21:05:50|32675.9|32534.9|32677.2|32536.2|32679.8|32538.8|32675.7|32534.7|25
1626210360000|2021-07-13 21:06:00|32677.5|32536.5|32677.6|32536.6|32677.6|32536.6|32674.7|32533.7|14
1626210370000|2021-07-13 21:06:10|32677.5|32536.5|32677.4|32536.4|32678.5|32537.5|32676.3|32535.3|20
1626210380000|2021-07-13 21:06:20|32676.8|32535.8|32673.8|32532.8|32676.8|32535.8|32672.7|32531.7|18
1626210390000|2021-07-13 21:06:30|32673.1|32532.1|32677.1|32536.1|32677.9|32536.9|32673|32532|18
1626210400000|2021-07-13 21:06:40|32676.6|32535.6|32676.3|32535.3|32677.1|32536.1|32675.4|32534.4|12
1626210410000|2021-07-13 21:06:50|32676|32535|32677|32536|32677.5|32536.5|32675.9|32534.9|15
1626210420000|2021-07-13 21:07:00|32676.6|32535.6|32678|32537|32678|32537|32676.5|32535.5|18
1626210430000|2021-07-13 21:07:10|32677.8|32536.8|32677.4|32536.4|32677.8|32536.8|32677|32536|14
1626210440000|2021-07-13 21:07:20|32677.2|32536.2|32667.8|32526.8|32677.2|32536.2|32667.6|32526.6|19
1626210450000|2021-07-13 21:07:30|32667.7|32526.7|32661.1|32520.1|32667.7|32526.7|32661.1|32520.1|17
1626210460000|2021-07-13 21:07:40|32661|32520|32656.1|32515.1|32661|32520|32652.8|32511.8|22
1626210470000|2021-07-13 21:07:50|32656.5|32515.5|32653.5|32512.5|32656.8|32515.8|32653.3|32512.3|26
1626210480000|2021-07-13 21:08:00|32653.8|32512.8|32650.4|32509.4|32654.1|32513.1|32650.4|32509.4|22
1626210490000|2021-07-13 21:08:10|32649.1|32508.1|32638.1|32497.1|32649.1|32508.1|32637.8|32496.8|25
1626210500000|2021-07-13 21:08:20|32638.7|32497.7|32643.5|32502.5|32643.5|32502.5|32637.3|32496.3|18
1626210510000|2021-07-13 21:08:30|32644.4|32503.4|32644.5|32503.5|32645|32504|32643.8|32502.8|13
1626210520000|2021-07-13 21:08:40|32644.3|32503.3|32644.4|32503.4|32644.5|32503.5|32644.1|32503.1|13
1626210530000|2021-07-13 21:08:50|32644.1|32503.1|32641.3|32500.3|32644.6|32503.6|32641.3|32500.3|15
1626210540000|2021-07-13 21:09:00|32641|32500|32633.3|32492.3|32641|32500|32633.3|32492.3|18
1626210550000|2021-07-13 21:09:10|32634.7|32493.7|32631.7|32490.7|32634.7|32493.7|32631.4|32490.4|10
1626210560000|2021-07-13 21:09:20|32631.4|32490.4|32639.2|32498.2|32639.2|32498.2|32629.8|32488.8|26
1626210570000|2021-07-13 21:09:30|32639.5|32498.5|32638.9|32497.9|32639.9|32498.9|32637|32496|16
1626210580000|2021-07-13 21:09:40|32638.7|32497.7|32634.4|32493.4|32638.9|32497.9|32633|32492|29
1626210590000|2021-07-13 21:09:50|32634.6|32493.6|32632.8|32491.8|32634.6|32493.6|32632.8|32491.8|17
1626210600000|2021-07-13 21:10:00|32632.9|32491.9|32633.4|32492.4|32633.5|32492.5|32630.6|32489.6|22
1626210610000|2021-07-13 21:10:10|32633.5|32492.5|32630.5|32489.5|32633.5|32492.5|32630.4|32489.4|20
1626210620000|2021-07-13 21:10:20|32630.6|32489.6|32625.6|32484.6|32631.4|32490.4|32625.6|32484.6|30
1626210630000|2021-07-13 21:10:30|32625.4|32484.4|32624.3|32483.3|32625.7|32484.7|32623.7|32482.7|22
1626210640000|2021-07-13 21:10:40|32624|32483|32606.8|32465.8|32624.2|32483.2|32606.6|32465.6|27
1626210650000|2021-07-13 21:10:50|32607.2|32466.2|32604.1|32463.1|32607.5|32466.5|32604.1|32463.1|20
1626210660000|2021-07-13 21:11:00|32604.2|32463.2|32605.6|32464.6|32605.8|32464.8|32603.6|32462.6|13
1626210670000|2021-07-13 21:11:10|32605.8|32464.8|32613|32472|32613.4|32472.4|32605.8|32464.8|27
1626210680000|2021-07-13 21:11:20|32613.4|32472.4|32623.5|32482.5|32624.1|32483.1|32613.4|32472.4|11
1626210690000|2021-07-13 21:11:30|32623.1|32482.1|32611.5|32470.5|32623.5|32482.5|32611.3|32470.3|20
1626210700000|2021-07-13 21:11:40|32609.6|32468.6|32604.8|32463.8|32609.6|32468.6|32603.4|32462.4|24
1626210710000|2021-07-13 21:11:50|32606.7|32465.7|32595.3|32454.3|32607.7|32466.7|32595.2|32454.2|36
1626210720000|2021-07-13 21:12:00|32595.6|32454.6|32597.3|32456.3|32598.3|32457.3|32594.9|32453.9|21
1626210730000|2021-07-13 21:12:10|32597.2|32456.2|32604.5|32463.5|32605.3|32464.3|32597.2|32456.2|14
1626210740000|2021-07-13 21:12:20|32604.3|32463.3|32602.6|32461.6|32604.7|32463.7|32601.4|32460.4|23
1626210750000|2021-07-13 21:12:30|32604.9|32463.9|32598|32457|32604.9|32463.9|32596.5|32455.5|25
1626210760000|2021-07-13 21:12:40|32596.9|32455.9|32599.7|32458.7|32599.7|32458.7|32595.9|32454.9|15
1626210770000|2021-07-13 21:12:50|32599.6|32458.6|32597.4|32456.4|32599.6|32458.6|32596.7|32455.7|14
1626210780000|2021-07-13 21:13:00|32597|32456|32594.2|32453.2|32597.8|32456.8|32594.1|32453.1|13
1626210790000|2021-07-13 21:13:10|32595.3|32454.3|32584.2|32443.2|32596.1|32455.1|32584.2|32443.2|26
1626210800000|2021-07-13 21:13:20|32584|32443|32580.9|32439.9|32584|32443|32580.9|32439.9|22
1626210810000|2021-07-13 21:13:30|32577|32436|32575.1|32434.1|32581.5|32440.5|32574.9|32433.9|20
1626210820000|2021-07-13 21:13:40|32575.9|32434.9|32565.9|32424.9|32577.6|32436.6|32565.6|32424.6|29
1626210830000|2021-07-13 21:13:50|32565.5|32424.5|32551.3|32410.3|32565.5|32424.5|32551|32410|29
1626210840000|2021-07-13 21:14:00|32551.1|32410.1|32556.7|32415.7|32557.3|32416.3|32545.6|32404.6|29
1626210850000|2021-07-13 21:14:10|32556.5|32415.5|32558.4|32417.4|32559.9|32418.9|32556.5|32415.5|20
1626210860000|2021-07-13 21:14:20|32558.6|32417.6|32553.9|32412.9|32560.4|32419.4|32553.9|32412.9|25
1626210870000|2021-07-13 21:14:30|32554.2|32413.2|32555.7|32414.7|32557.4|32416.4|32554|32413|16
1626210880000|2021-07-13 21:14:40|32554.8|32413.8|32553.2|32412.2|32554.9|32413.9|32552.2|32411.2|31
1626210890000|2021-07-13 21:14:50|32553.1|32412.1|32550.9|32409.9|32556.2|32415.2|32549.8|32408.8|15
1626210900000|2021-07-13 21:15:00|32551.9|32410.9|32558.1|32417.1|32559|32418|32551.9|32410.9|22
1626210910000|2021-07-13 21:15:10|32558.8|32417.8|32566.6|32425.6|32566.6|32425.6|32558.8|32417.8|25
1626210920000|2021-07-13 21:15:20|32566.8|32425.8|32571.6|32430.6|32572.2|32431.2|32565.3|32424.3|16
1626210930000|2021-07-13 21:15:30|32570.6|32429.6|32572.4|32431.4|32572.5|32431.5|32568.7|32427.7|16
1626210940000|2021-07-13 21:15:40|32572.6|32431.6|32577.2|32436.2|32578.2|32437.2|32570.6|32429.6|21
1626210950000|2021-07-13 21:15:50|32576.1|32435.1|32574.5|32433.5|32576.1|32435.1|32571.4|32430.4|10
1626210960000|2021-07-13 21:16:00|32573.2|32432.2|32575|32434|32575.9|32434.9|32573.2|32432.2|10
1626210970000|2021-07-13 21:16:10|32576|32435|32575.9|32434.9|32576|32435|32575.5|32434.5|7
1626210980000|2021-07-13 21:16:20|32575.7|32434.7|32566.8|32425.8|32576.5|32435.5|32566.8|32425.8|15
1626210990000|2021-07-13 21:16:30|32567.1|32426.1|32564.6|32423.6|32567.3|32426.3|32563.8|32422.8|11
1626211000000|2021-07-13 21:16:40|32565.7|32424.7|32563.9|32422.9|32565.7|32424.7|32563.7|32422.7|3
1626211010000|2021-07-13 21:16:50|32563.8|32422.8|32564.4|32423.4|32565.4|32424.4|32563.8|32422.8|14
1626211020000|2021-07-13 21:17:00|32565|32424|32565|32424|32565.1|32424.1|32563.8|32422.8|11
1626211030000|2021-07-13 21:17:10|32564.9|32423.9|32565.9|32424.9|32566.3|32425.3|32564.9|32423.9|13
1626211040000|2021-07-13 21:17:20|32565.6|32424.6|32564.7|32423.7|32565.9|32424.9|32564.5|32423.5|7
1626211050000|2021-07-13 21:17:30|32563.9|32422.9|32566.9|32425.9|32567.4|32426.4|32563.9|32422.9|5
1626211060000|2021-07-13 21:17:40|32567|32426|32567|32426|32567.8|32426.8|32566.2|32425.2|10
1626211070000|2021-07-13 21:17:50|32566.9|32425.9|32571.2|32430.2|32571.7|32430.7|32565.4|32424.4|23
1626211080000|2021-07-13 21:18:00|32571.6|32430.6|32571.2|32430.2|32571.9|32430.9|32571.2|32430.2|15
1626211090000|2021-07-13 21:18:10|32571.3|32430.3|32547.3|32406.3|32571.6|32430.6|32547.3|32406.3|20
1626211100000|2021-07-13 21:18:20|32546.5|32405.5|32540.8|32399.8|32548.9|32407.9|32540.7|32399.7|22
1626211110000|2021-07-13 21:18:30|32540.6|32399.6|32529.6|32388.6|32540.6|32399.6|32529|32388|23
1626211120000|2021-07-13 21:18:40|32528.6|32387.6|32527.9|32386.9|32530.3|32389.3|32527.9|32386.9|13
1626211130000|2021-07-13 21:18:50|32526.1|32385.1|32524.8|32383.8|32526.1|32385.1|32523|32382|23
1626211140000|2021-07-13 21:19:00|32524.6|32383.6|32528.7|32387.7|32528.7|32387.7|32523.8|32382.8|18
1626211150000|2021-07-13 21:19:10|32530.2|32389.2|32535.7|32394.7|32535.7|32394.7|32529.4|32388.4|16
1626211160000|2021-07-13 21:19:20|32535.4|32394.4|32531.9|32390.9|32535.4|32394.4|32530|32389|17
1626211170000|2021-07-13 21:19:30|32533.2|32392.2|32533.2|32392.2|32534.9|32393.9|32530.9|32389.9|24
1626211180000|2021-07-13 21:19:40|32533.6|32392.6|32535.1|32394.1|32536.5|32395.5|32532.4|32391.4|18
1626211190000|2021-07-13 21:19:50|32534.7|32393.7|32535.9|32394.9|32535.9|32394.9|32534.2|32393.2|7
1626211200000|2021-07-13 21:20:00|32536.3|32395.3|32537.9|32396.9|32538|32397|32535.5|32394.5|16
1626211210000|2021-07-13 21:20:10|32537.6|32396.6|32538|32397|32539.7|32398.7|32537.4|32396.4|17
1626211220000|2021-07-13 21:20:20|32537.9|32396.9|32536.2|32395.2|32537.9|32396.9|32536.2|32395.2|15
1626211230000|2021-07-13 21:20:30|32536.3|32395.3|32534.3|32393.3|32536.3|32395.3|32534.1|32393.1|15
1626211240000|2021-07-13 21:20:40|32534.1|32393.1|32529.6|32388.6|32534.1|32393.1|32527.6|32386.6|20
1626211250000|2021-07-13 21:20:50|32529.8|32388.8|32525.1|32384.1|32532|32391|32525.1|32384.1|31
1626211260000|2021-07-13 21:21:00|32524.4|32383.4|32519|32378|32526.2|32385.2|32518.9|32377.9|31
1626211270000|2021-07-13 21:21:10|32519.5|32378.5|32521.6|32380.6|32521.8|32380.8|32517.1|32376.1|34
1626211280000|2021-07-13 21:21:20|32521.5|32380.5|32516.7|32375.7|32521.5|32380.5|32515.7|32374.7|26
1626211290000|2021-07-13 21:21:30|32516.6|32375.6|32513.8|32372.8|32518.2|32377.2|32513.4|32372.4|29
1626211300000|2021-07-13 21:21:40|32513.6|32372.6|32509|32368|32513.8|32372.8|32509|32368|28
1626211310000|2021-07-13 21:21:50|32508.8|32367.8|32508.5|32367.5|32511.7|32370.7|32508.5|32367.5|23
1626211320000|2021-07-13 21:22:00|32508.9|32367.9|32500.5|32359.5|32508.9|32367.9|32500.5|32359.5|28
1626211330000|2021-07-13 21:22:10|32500.7|32359.7|32496.4|32355.4|32500.7|32359.7|32494.8|32353.8|27
1626211340000|2021-07-13 21:22:20|32495.9|32354.9|32493.2|32352.2|32496.5|32355.5|32492.8|32351.8|20
1626211350000|2021-07-13 21:22:30|32490.9|32349.9|32487|32346|32490.9|32349.9|32484.7|32343.7|21
1626211360000|2021-07-13 21:22:40|32488.4|32347.4|32488.8|32347.8|32489.1|32348.1|32486.9|32345.9|22
1626211370000|2021-07-13 21:22:50|32488.5|32347.5|32483|32342|32489.1|32348.1|32482|32341|32
1626211380000|2021-07-13 21:23:00|32482.7|32341.7|32475.5|32334.5|32487.4|32346.4|32475.2|32334.2|30
1626211390000|2021-07-13 21:23:10|32475.6|32334.6|32486.4|32345.4|32487.2|32346.2|32475.6|32334.6|31
1626211400000|2021-07-13 21:23:20|32487.1|32346.1|32497|32356|32497.1|32356.1|32486.6|32345.6|32
1626211410000|2021-07-13 21:23:30|32496.9|32355.9|32490.8|32349.8|32497.5|32356.5|32490.8|32349.8|24
1626211420000|2021-07-13 21:23:40|32490.5|32349.5|32487.8|32346.8|32491.1|32350.1|32487.8|32346.8|21
1626211430000|2021-07-13 21:23:50|32485.8|32344.8|32479.4|32338.4|32485.8|32344.8|32479.4|32338.4|30
1626211440000|2021-07-13 21:24:00|32479.8|32338.8|32481.8|32340.8|32483.5|32342.5|32476.4|32335.4|34
1626211450000|2021-07-13 21:24:10|32481.2|32340.2|32481.5|32340.5|32481.7|32340.7|32479.1|32338.1|28
1626211460000|2021-07-13 21:24:20|32481.3|32340.3|32479.4|32338.4|32481.4|32340.4|32479.2|32338.2|14
1626211470000|2021-07-13 21:24:30|32479.6|32338.6|32480.8|32339.8|32481|32340|32479.5|32338.5|15
1626211480000|2021-07-13 21:24:40|32481.4|32340.4|32483.5|32342.5|32487.1|32346.1|32481.2|32340.2|27
1626211490000|2021-07-13 21:24:50|32483.7|32342.7|32485.2|32344.2|32486.9|32345.9|32483.6|32342.6|19
1626211500000|2021-07-13 21:25:00|32485.6|32344.6|32498.4|32357.4|32498.4|32357.4|32484.4|32343.4|24
1626211510000|2021-07-13 21:25:10|32498.6|32357.6|32511.7|32370.7|32511.7|32370.7|32498.6|32357.6|20
1626211520000|2021-07-13 21:25:20|32511.3|32370.3|32519.5|32378.5|32519.9|32378.9|32511|32370|33
1626211530000|2021-07-13 21:25:30|32519.3|32378.3|32529.1|32388.1|32529.1|32388.1|32518.6|32377.6|23
1626211540000|2021-07-13 21:25:40|32531.1|32390.1|32532.4|32391.4|32532.6|32391.6|32531|32390|13
1626211550000|2021-07-13 21:25:50|32532.8|32391.8|32528.6|32387.6|32533|32392|32527.7|32386.7|15
1626211560000|2021-07-13 21:26:00|32528.4|32387.4|32527.5|32386.5|32529.3|32388.3|32527.1|32386.1|21
1626211570000|2021-07-13 21:26:10|32527.6|32386.6|32527.2|32386.2|32528.4|32387.4|32526.6|32385.6|24
1626211580000|2021-07-13 21:26:20|32527.1|32386.1|32528.1|32387.1|32529.5|32388.5|32526.7|32385.7|12
1626211590000|2021-07-13 21:26:30|32527.9|32386.9|32534.9|32393.9|32535.6|32394.6|32526.9|32385.9|18
1626211600000|2021-07-13 21:26:40|32532|32391|32542.3|32401.3|32542.9|32401.9|32529.9|32388.9|29
1626211610000|2021-07-13 21:26:50|32543.3|32402.3|32542.3|32401.3|32543.3|32402.3|32541.9|32400.9|15
1626211620000|2021-07-13 21:27:00|32544.7|32403.7|32542.3|32401.3|32544.7|32403.7|32542.3|32401.3|2
1626211630000|2021-07-13 21:27:10|32543|32402|32542.3|32401.3|32543|32402|32542.3|32401.3|2
1626211640000|2021-07-13 21:27:20|32542.8|32401.8|32527.7|32386.7|32543.7|32402.7|32527.7|32386.7|15
1626211650000|2021-07-13 21:27:30|32528.1|32387.1|32538.6|32397.6|32538.6|32397.6|32528.1|32387.1|17
1626211660000|2021-07-13 21:27:40|32537.2|32396.2|32542.3|32401.3|32542.9|32401.9|32537.2|32396.2|14
1626211670000|2021-07-13 21:27:50|32543.3|32402.3|32543|32402|32543.7|32402.7|32542.3|32401.3|12
1626211680000|2021-07-13 21:28:00|32542.9|32401.9|32543|32402|32543|32402|32542.9|32401.9|2
1626211690000|2021-07-13 21:28:10|32542.3|32401.3|32543|32402|32543|32402|32542.3|32401.3|2
1626211700000|2021-07-13 21:28:20|32542.9|32401.9|32542.9|32401.9|32542.9|32401.9|32542.9|32401.9|1
1626211710000|2021-07-13 21:28:30|32542.3|32401.3|32546.9|32405.9|32546.9|32405.9|32542.3|32401.3|8
1626211720000|2021-07-13 21:28:40|32546.7|32405.7|32547.2|32406.2|32548.1|32407.1|32546.1|32405.1|13
1626211730000|2021-07-13 21:28:50|32547.7|32406.7|32548.1|32407.1|32548.1|32407.1|32546.7|32405.7|9
1626211740000|2021-07-13 21:29:00|32550.6|32409.6|32556|32415|32556|32415|32550.6|32409.6|15
1626211750000|2021-07-13 21:29:10|32557.4|32416.4|32556.9|32415.9|32557.6|32416.6|32556.8|32415.8|6
1626211760000|2021-07-13 21:29:20|32553.5|32412.5|32552.1|32411.1|32553.5|32412.5|32551|32410|14
1626211770000|2021-07-13 21:29:30|32552.8|32411.8|32554.1|32413.1|32554.9|32413.9|32552.8|32411.8|22
1626211780000|2021-07-13 21:29:40|32556|32415|32556|32415|32558|32417|32556|32415|11
1626211800000|2021-07-13 21:30:00|32557.9|32416.9|32556|32415|32559.1|32418.1|32556|32415|5
1626211810000|2021-07-13 21:30:10|32558.6|32417.6|32557.4|32416.4|32558.9|32417.9|32557.4|32416.4|5
1626211820000|2021-07-13 21:30:20|32557.5|32416.5|32566.8|32425.8|32568|32427|32557.5|32416.5|15
1626211830000|2021-07-13 21:30:30|32567.3|32426.3|32570.6|32429.6|32570.6|32429.6|32566.2|32425.2|18
1626211840000|2021-07-13 21:30:40|32570.3|32429.3|32573.8|32432.8|32573.8|32432.8|32569.5|32428.5|19
1626211850000|2021-07-13 21:30:50|32573.5|32432.5|32576|32435|32579.1|32438.1|32572.8|32431.8|16
1626211860000|2021-07-13 21:31:00|32580|32439|32594.6|32453.6|32596.4|32455.4|32580|32439|23
1626211870000|2021-07-13 21:31:10|32599.7|32458.7|32595.7|32454.7|32599.7|32458.7|32594.7|32453.7|15
1626211880000|2021-07-13 21:31:20|32603.7|32462.7|32595.5|32454.5|32603.7|32462.7|32595.5|32454.5|4
1626211890000|2021-07-13 21:31:30|32599.2|32458.2|32621.2|32480.2|32621.2|32480.2|32595.5|32454.5|11
1626211900000|2021-07-13 21:31:40|32620.3|32479.3|32612.6|32471.6|32620.5|32479.5|32611.3|32470.3|27
1626211910000|2021-07-13 21:31:50|32611.3|32470.3|32619.3|32478.3|32619.5|32478.5|32611.3|32470.3|26
1626211920000|2021-07-13 21:32:00|32621.5|32480.5|32611.1|32470.1|32621.6|32480.6|32611|32470|24
1626211930000|2021-07-13 21:32:10|32610.8|32469.8|32610.7|32469.7|32612.3|32471.3|32609.9|32468.9|23
1626211940000|2021-07-13 21:32:20|32611|32470|32611.9|32470.9|32611.9|32470.9|32609.1|32468.1|19
1626211950000|2021-07-13 21:32:30|32610.3|32469.3|32606.6|32465.6|32611.9|32470.9|32605.8|32464.8|25
1626211960000|2021-07-13 21:32:40|32605.8|32464.8|32602.8|32461.8|32606.2|32465.2|32599.7|32458.7|15
1626211970000|2021-07-13 21:32:50|32601.2|32460.2|32594.5|32453.5|32603.1|32462.1|32594.5|32453.5|21
1626211980000|2021-07-13 21:33:00|32594.1|32453.1|32594.1|32453.1|32595.8|32454.8|32593.9|32452.9|15
1626211990000|2021-07-13 21:33:10|32594.2|32453.2|32595.1|32454.1|32595.2|32454.2|32593.5|32452.5|16
1626212000000|2021-07-13 21:33:20|32595.2|32454.2|32597.3|32456.3|32597.3|32456.3|32595.1|32454.1|13
1626212010000|2021-07-13 21:33:30|32597.4|32456.4|32597.3|32456.3|32597.5|32456.5|32596.6|32455.6|7
1626212020000|2021-07-13 21:33:40|32596.6|32455.6|32593.2|32452.2|32599.6|32458.6|32593.2|32452.2|21
1626212030000|2021-07-13 21:33:50|32593.7|32452.7|32591.6|32450.6|32593.7|32452.7|32591.6|32450.6|24
1626212040000|2021-07-13 21:34:00|32591.8|32450.8|32587.3|32446.3|32592.5|32451.5|32586.4|32445.4|10
1626212050000|2021-07-13 21:34:10|32587.1|32446.1|32588.7|32447.7|32590.1|32449.1|32586.8|32445.8|10
1626212060000|2021-07-13 21:34:20|32589.1|32448.1|32592.1|32451.1|32595.9|32454.9|32589.1|32448.1|10
1626212070000|2021-07-13 21:34:30|32595.7|32454.7|32595.7|32454.7|32595.7|32454.7|32595.7|32454.7|1
1626212080000|2021-07-13 21:34:40|32597.1|32456.1|32596.7|32455.7|32597.1|32456.1|32596.7|32455.7|3
1626212090000|2021-07-13 21:34:50|32596.8|32455.8|32595.7|32454.7|32597.1|32456.1|32595.7|32454.7|3
1626212100000|2021-07-13 21:35:00|32595.5|32454.5|32596.2|32455.2|32596.2|32455.2|32595.5|32454.5|3
1626212110000|2021-07-13 21:35:10|32597.3|32456.3|32596.5|32455.5|32597.3|32456.3|32596.5|32455.5|2
1626212120000|2021-07-13 21:35:20|32597|32456|32600.4|32459.4|32600.4|32459.4|32597|32456|4
1626212130000|2021-07-13 21:35:30|32598.7|32457.7|32603.3|32462.3|32605.6|32464.6|32598.7|32457.7|13
1626212140000|2021-07-13 21:35:40|32603.5|32462.5|32604.1|32463.1|32605.1|32464.1|32602.9|32461.9|26
1626212150000|2021-07-13 21:35:50|32604.2|32463.2|32603.8|32462.8|32604.2|32463.2|32603.8|32462.8|11
1626212160000|2021-07-13 21:36:00|32604.7|32463.7|32603.8|32462.8|32604.7|32463.7|32603.8|32462.8|2
1626212170000|2021-07-13 21:36:10|32604.7|32463.7|32603.8|32462.8|32604.7|32463.7|32603.8|32462.8|2
1626212190000|2021-07-13 21:36:30|32605.5|32464.5|32604.8|32463.8|32605.5|32464.5|32604.8|32463.8|3
1626212200000|2021-07-13 21:36:40|32605.1|32464.1|32605.1|32464.1|32605.1|32464.1|32605.1|32464.1|1
1626212210000|2021-07-13 21:36:50|32604.9|32463.9|32604.2|32463.2|32605.4|32464.4|32604.2|32463.2|9
1626212220000|2021-07-13 21:37:00|32604.1|32463.1|32605|32464|32605|32464|32604|32463|10
1626212230000|2021-07-13 21:37:10|32605.2|32464.2|32605.4|32464.4|32605.4|32464.4|32604.9|32463.9|7
1626212240000|2021-07-13 21:37:20|32605.5|32464.5|32607.1|32466.1|32607.2|32466.2|32605.1|32464.1|13
1626212250000|2021-07-13 21:37:30|32606.9|32465.9|32614.1|32473.1|32614.1|32473.1|32606.8|32465.8|9
1626212260000|2021-07-13 21:37:40|32614.3|32473.3|32612|32471|32614.3|32473.3|32610.1|32469.1|17
1626212270000|2021-07-13 21:37:50|32611.6|32470.6|32612.7|32471.7|32614.7|32473.7|32611.6|32470.6|14
1626212280000|2021-07-13 21:38:00|32611.9|32470.9|32615.5|32474.5|32616.8|32475.8|32611.9|32470.9|6
1626212290000|2021-07-13 21:38:10|32616.2|32475.2|32618.9|32477.9|32619.6|32478.6|32615.8|32474.8|9
1626212300000|2021-07-13 21:38:20|32617.2|32476.2|32620.6|32479.6|32620.6|32479.6|32616.4|32475.4|8
1626212310000|2021-07-13 21:38:30|32620.7|32479.7|32621|32480|32621|32480|32616.9|32475.9|9
1626212320000|2021-07-13 21:38:40|32622.8|32481.8|32622.9|32481.9|32624.2|32483.2|32621.3|32480.3|20
1626212330000|2021-07-13 21:38:50|32623.1|32482.1|32624.3|32483.3|32624.3|32483.3|32622.2|32481.2|29
1626212340000|2021-07-13 21:39:00|32624.1|32483.1|32626.8|32485.8|32626.8|32485.8|32624.1|32483.1|20
1626212350000|2021-07-13 21:39:10|32627.1|32486.1|32628.7|32487.7|32628.8|32487.8|32627.1|32486.1|22
1626212360000|2021-07-13 21:39:20|32628.9|32487.9|32633.1|32492.1|32633.1|32492.1|32628.9|32487.9|15
1626212370000|2021-07-13 21:39:30|32633.6|32492.6|32644.9|32503.9|32646.5|32505.5|32633.6|32492.6|32
1626212380000|2021-07-13 21:39:40|32645.4|32504.4|32651|32510|32651.3|32510.3|32645.4|32504.4|19
1626212390000|2021-07-13 21:39:50|32651.1|32510.1|32638.4|32497.4|32651.1|32510.1|32638.4|32497.4|32
1626212400000|2021-07-13 21:40:00|32638.2|32497.2|32631.3|32490.3|32638.2|32497.2|32631.3|32490.3|34
1626212410000|2021-07-13 21:40:10|32630.7|32489.7|32617.5|32476.5|32630.7|32489.7|32617.4|32476.4|17
1626212420000|2021-07-13 21:40:20|32617.2|32476.2|32617.7|32476.7|32617.9|32476.9|32616.9|32475.9|20
1626212430000|2021-07-13 21:40:30|32617.4|32476.4|32615.3|32474.3|32617.9|32476.9|32614.7|32473.7|30
1626212440000|2021-07-13 21:40:40|32615.7|32474.7|32616.4|32475.4|32616.5|32475.5|32614.2|32473.2|15
1626212450000|2021-07-13 21:40:50|32616.7|32475.7|32618.9|32477.9|32618.9|32477.9|32615.9|32474.9|13
1626212460000|2021-07-13 21:41:00|32616.8|32475.8|32616.1|32475.1|32618.3|32477.3|32614.7|32473.7|15
1626212470000|2021-07-13 21:41:10|32616.5|32475.5|32621|32480|32621.9|32480.9|32616.5|32475.5|23
1626212480000|2021-07-13 21:41:20|32621.1|32480.1|32635|32494|32635|32494|32621|32480|23
1626212490000|2021-07-13 21:41:30|32635.6|32494.6|32632.5|32491.5|32635.6|32494.6|32631.8|32490.8|16
1626212500000|2021-07-13 21:41:40|32632.3|32491.3|32628|32487|32632.3|32491.3|32627.3|32486.3|24
1626212510000|2021-07-13 21:41:50|32627.1|32486.1|32630.4|32489.4|32631.6|32490.6|32626.9|32485.9|29
1626212520000|2021-07-13 21:42:00|32630.6|32489.6|32630.9|32489.9|32632.2|32491.2|32630.1|32489.1|26
1626212530000|2021-07-13 21:42:10|32630.8|32489.8|32630|32489|32631.8|32490.8|32630|32489|17
1626212540000|2021-07-13 21:42:20|32629.9|32488.9|32627.8|32486.8|32630|32489|32627.8|32486.8|13
1626212550000|2021-07-13 21:42:30|32629.3|32488.3|32626.2|32485.2|32629.4|32488.4|32624.4|32483.4|23
1626212560000|2021-07-13 21:42:40|32626|32485|32624.3|32483.3|32626|32485|32624.3|32483.3|8
1626212570000|2021-07-13 21:42:50|32622.1|32481.1|32620.9|32479.9|32622.1|32481.1|32620.4|32479.4|29
1626212580000|2021-07-13 21:43:00|32620.8|32479.8|32617.5|32476.5|32621.3|32480.3|32617.5|32476.5|21
1626212590000|2021-07-13 21:43:10|32616.7|32475.7|32616.7|32475.7|32617.1|32476.1|32614.6|32473.6|26
1626212600000|2021-07-13 21:43:20|32616.6|32475.6|32613.9|32472.9|32616.6|32475.6|32613.1|32472.1|27
1626212610000|2021-07-13 21:43:30|32614|32473|32626.7|32485.7|32627.8|32486.8|32611.1|32470.1|32
1626212620000|2021-07-13 21:43:40|32625.5|32484.5|32627.3|32486.3|32627.3|32486.3|32619.5|32478.5|26
1626212630000|2021-07-13 21:43:50|32626.9|32485.9|32624.9|32483.9|32627.5|32486.5|32624.9|32483.9|16
1626212640000|2021-07-13 21:44:00|32625.1|32484.1|32620.1|32479.1|32627.4|32486.4|32620.1|32479.1|18
1626212650000|2021-07-13 21:44:10|32620.2|32479.2|32609.1|32468.1|32620.2|32479.2|32609.1|32468.1|26
1626212660000|2021-07-13 21:44:20|32609.9|32468.9|32611.2|32470.2|32611.9|32470.9|32609.5|32468.5|16
1626212670000|2021-07-13 21:44:30|32611.5|32470.5|32607.2|32466.2|32612.4|32471.4|32607.2|32466.2|22
1626212680000|2021-07-13 21:44:40|32607.3|32466.3|32599.4|32458.4|32609.1|32468.1|32599.4|32458.4|27
1626212690000|2021-07-13 21:44:50|32599|32458|32597.5|32456.5|32600.1|32459.1|32597.4|32456.4|38
1626212700000|2021-07-13 21:45:00|32599.9|32458.9|32603.3|32462.3|32603.3|32462.3|32598.2|32457.2|38
1626212710000|2021-07-13 21:45:10|32603.5|32462.5|32608.7|32467.7|32610.5|32469.5|32603.5|32462.5|18
1626212720000|2021-07-13 21:45:20|32613.7|32472.7|32623.1|32482.1|32623.1|32482.1|32613.4|32472.4|29
1626212730000|2021-07-13 21:45:30|32623.3|32482.3|32611.3|32470.3|32623.3|32482.3|32611.3|32470.3|22
1626212740000|2021-07-13 21:45:40|32611.6|32470.6|32608.6|32467.6|32611.6|32470.6|32607.8|32466.8|16
1626212750000|2021-07-13 21:45:50|32610.6|32469.6|32610.1|32469.1|32611.2|32470.2|32608.9|32467.9|13
1626212760000|2021-07-13 21:46:00|32609.8|32468.8|32611.4|32470.4|32611.7|32470.7|32609.8|32468.8|19
1626212770000|2021-07-13 21:46:10|32612.9|32471.9|32613.2|32472.2|32616.8|32475.8|32612.5|32471.5|19
1626212780000|2021-07-13 21:46:20|32613.3|32472.3|32608.5|32467.5|32613.9|32472.9|32607.4|32466.4|19
1626212790000|2021-07-13 21:46:30|32608.4|32467.4|32610.1|32469.1|32610.1|32469.1|32608.4|32467.4|5
1626212800000|2021-07-13 21:46:40|32611|32470|32616.5|32475.5|32616.5|32475.5|32611|32470|23
1626212810000|2021-07-13 21:46:50|32616.2|32475.2|32603.4|32462.4|32616.2|32475.2|32602.8|32461.8|22
1626212820000|2021-07-13 21:47:00|32603.5|32462.5|32596.7|32455.7|32604.5|32463.5|32596.4|32455.4|33
1626212830000|2021-07-13 21:47:10|32595.7|32454.7|32593|32452|32595.7|32454.7|32589.2|32448.2|20
1626212840000|2021-07-13 21:47:20|32593.5|32452.5|32599.7|32458.7|32602.4|32461.4|32592.6|32451.6|28
1626212850000|2021-07-13 21:47:30|32599.8|32458.8|32598.5|32457.5|32603.3|32462.3|32598.5|32457.5|19
1626212860000|2021-07-13 21:47:40|32598.3|32457.3|32592.5|32451.5|32598.3|32457.3|32592.5|32451.5|16
1626212870000|2021-07-13 21:47:50|32591.7|32450.7|32594.5|32453.5|32594.9|32453.9|32589.5|32448.5|25
1626212880000|2021-07-13 21:48:00|32595|32454|32609.5|32468.5|32610.8|32469.8|32595|32454|32
1626212890000|2021-07-13 21:48:10|32609.8|32468.8|32603.7|32462.7|32609.8|32468.8|32602|32461|26
1626212900000|2021-07-13 21:48:20|32605.3|32464.3|32606.7|32465.7|32608|32467|32604.7|32463.7|19
1626212910000|2021-07-13 21:48:30|32606.2|32465.2|32608.8|32467.8|32609|32468|32605.1|32464.1|18
1626212920000|2021-07-13 21:48:40|32608.5|32467.5|32604|32463|32609|32468|32604|32463|23
1626212930000|2021-07-13 21:48:50|32602.9|32461.9|32601.1|32460.1|32602.9|32461.9|32599.6|32458.6|11
1626212940000|2021-07-13 21:49:00|32600.9|32459.9|32608.6|32467.6|32608.6|32467.6|32600.9|32459.9|17
1626212950000|2021-07-13 21:49:10|32607.6|32466.6|32616.5|32475.5|32616.5|32475.5|32607.6|32466.6|16
1626212960000|2021-07-13 21:49:20|32617|32476|32606.5|32465.5|32617.3|32476.3|32606.5|32465.5|16
1626212970000|2021-07-13 21:49:30|32606.6|32465.6|32605.8|32464.8|32611.7|32470.7|32605.8|32464.8|21
1626212980000|2021-07-13 21:49:40|32604.9|32463.9|32608.6|32467.6|32609|32468|32603.7|32462.7|30
1626212990000|2021-07-13 21:49:50|32608.7|32467.7|32613.1|32472.1|32613.4|32472.4|32606.8|32465.8|28
1626213000000|2021-07-13 21:50:00|32613.4|32472.4|32612.1|32471.1|32614.5|32473.5|32610.3|32469.3|24
1626213010000|2021-07-13 21:50:10|32611.3|32470.3|32605.2|32464.2|32612.3|32471.3|32605.2|32464.2|11
1626213020000|2021-07-13 21:50:20|32604.7|32463.7|32616.9|32475.9|32617.4|32476.4|32604.6|32463.6|24
1626213030000|2021-07-13 21:50:30|32618.6|32477.6|32620.7|32479.7|32620.7|32479.7|32617.4|32476.4|20
1626213040000|2021-07-13 21:50:40|32621.7|32480.7|32620|32479|32622|32481|32619.4|32478.4|9
1626213050000|2021-07-13 21:50:50|32620.4|32479.4|32619.6|32478.6|32620.4|32479.4|32619.1|32478.1|15
1626213060000|2021-07-13 21:51:00|32619.8|32478.8|32614.1|32473.1|32619.8|32478.8|32608.4|32467.4|28
1626213070000|2021-07-13 21:51:10|32616.3|32475.3|32631.5|32490.5|32632.1|32491.1|32616.3|32475.3|23
1626213080000|2021-07-13 21:51:20|32633.3|32492.3|32649.2|32508.2|32649.2|32508.2|32630.9|32489.9|27
1626213090000|2021-07-13 21:51:30|32649.6|32508.6|32638.1|32497.1|32658|32517|32637.6|32496.6|27
1626213100000|2021-07-13 21:51:40|32638.6|32497.6|32652.1|32511.1|32653.3|32512.3|32638.6|32497.6|26
1626213110000|2021-07-13 21:51:50|32653.3|32512.3|32658.4|32517.4|32659.6|32518.6|32650|32509|13
1626213120000|2021-07-13 21:52:00|32658.2|32517.2|32652.7|32511.7|32659|32518|32649.4|32508.4|26
1626213130000|2021-07-13 21:52:10|32650.8|32509.8|32663.3|32522.3|32666.6|32525.6|32650.8|32509.8|36
1626213140000|2021-07-13 21:52:20|32664.2|32523.2|32664.4|32523.4|32664.8|32523.8|32662.2|32521.2|34
1626213150000|2021-07-13 21:52:30|32664.5|32523.5|32666.2|32525.2|32666.3|32525.3|32664.4|32523.4|13
1626213160000|2021-07-13 21:52:40|32665.9|32524.9|32666.2|32525.2|32666.2|32525.2|32663.4|32522.4|17
1626213170000|2021-07-13 21:52:50|32666.4|32525.4|32664.8|32523.8|32666.4|32525.4|32664.8|32523.8|11
1626213180000|2021-07-13 21:53:00|32664.9|32523.9|32661.6|32520.6|32665.6|32524.6|32661.6|32520.6|22
1626213190000|2021-07-13 21:53:10|32662.6|32521.6|32664.4|32523.4|32667.3|32526.3|32662.5|32521.5|25
1626213200000|2021-07-13 21:53:20|32663.6|32522.6|32664.4|32523.4|32666.9|32525.9|32663.6|32522.6|17
1626213210000|2021-07-13 21:53:30|32664.5|32523.5|32666|32525|32666|32525|32664.4|32523.4|13
1626213220000|2021-07-13 21:53:40|32665.9|32524.9|32666|32525|32666.2|32525.2|32665.3|32524.3|10
1626213230000|2021-07-13 21:53:50|32665.9|32524.9|32665.9|32524.9|32666.4|32525.4|32665.7|32524.7|10
1626213240000|2021-07-13 21:54:00|32666.8|32525.8|32667|32526|32667|32526|32665.9|32524.9|12
1626213250000|2021-07-13 21:54:10|32667.1|32526.1|32666.6|32525.6|32667.3|32526.3|32666.2|32525.2|19
1626213260000|2021-07-13 21:54:20|32666.4|32525.4|32666.8|32525.8|32667|32526|32666.4|32525.4|11
1626213270000|2021-07-13 21:54:30|32666.9|32525.9|32667.7|32526.7|32667.7|32526.7|32666.5|32525.5|16
1626213280000|2021-07-13 21:54:40|32667.6|32526.6|32646.8|32505.8|32668|32527|32644.6|32503.6|24
1626213290000|2021-07-13 21:54:50|32646.4|32505.4|32632.6|32491.6|32647.1|32506.1|32632.6|32491.6|22
1626213300000|2021-07-13 21:55:00|32633.4|32492.4|32633.6|32492.6|32635|32494|32632.2|32491.2|16
1626213310000|2021-07-13 21:55:10|32633.5|32492.5|32634.1|32493.1|32634.1|32493.1|32633|32492|8
1626213320000|2021-07-13 21:55:20|32634.2|32493.2|32635.2|32494.2|32635.8|32494.8|32627.1|32486.1|15
1626213330000|2021-07-13 21:55:30|32635.9|32494.9|32628.4|32487.4|32637.1|32496.1|32627.9|32486.9|36
1626213340000|2021-07-13 21:55:40|32627.4|32486.4|32621.4|32480.4|32627.8|32486.8|32620.1|32479.1|25
1626213350000|2021-07-13 21:55:50|32621.7|32480.7|32615|32474|32621.7|32480.7|32615|32474|18
1626213360000|2021-07-13 21:56:00|32615.2|32474.2|32613.9|32472.9|32615.2|32474.2|32613.7|32472.7|23
1626213370000|2021-07-13 21:56:10|32613.8|32472.8|32614|32473|32614.2|32473.2|32613.8|32472.8|6
1626213380000|2021-07-13 21:56:20|32614.2|32473.2|32612.5|32471.5|32614.3|32473.3|32608.5|32467.5|20
1626213390000|2021-07-13 21:56:30|32612.7|32471.7|32625.7|32484.7|32629|32488|32612.7|32471.7|25
1626213400000|2021-07-13 21:56:40|32626|32485|32625.6|32484.6|32632.5|32491.5|32625.3|32484.3|22
1626213410000|2021-07-13 21:56:50|32625.8|32484.8|32645.8|32504.8|32649.9|32508.9|32625.8|32484.8|30
1626213420000|2021-07-13 21:57:00|32645.1|32504.1|32639.5|32498.5|32646.3|32505.3|32639.4|32498.4|26
1626213430000|2021-07-13 21:57:10|32637.9|32496.9|32637.1|32496.1|32638.1|32497.1|32631.8|32490.8|30
1626213440000|2021-07-13 21:57:20|32637.2|32496.2|32636.6|32495.6|32637.6|32496.6|32630.4|32489.4|25
1626213450000|2021-07-13 21:57:30|32636.4|32495.4|32632.8|32491.8|32636.9|32495.9|32632.8|32491.8|20
1626213460000|2021-07-13 21:57:40|32632.7|32491.7|32629.6|32488.6|32632.8|32491.8|32629.5|32488.5|15
1626213470000|2021-07-13 21:57:50|32629.8|32488.8|32629.5|32488.5|32630.8|32489.8|32629.5|32488.5|11
1626213480000|2021-07-13 21:58:00|32629|32488|32627|32486|32629|32488|32626.7|32485.7|9
1626213490000|2021-07-13 21:58:10|32626.9|32485.9|32625.8|32484.8|32626.9|32485.9|32623.9|32482.9|15
1626213500000|2021-07-13 21:58:20|32626|32485|32632.8|32491.8|32632.8|32491.8|32626|32485|18
1626213510000|2021-07-13 21:58:30|32633.3|32492.3|32635.6|32494.6|32635.6|32494.6|32633.3|32492.3|9
1626213520000|2021-07-13 21:58:40|32636.4|32495.4|32639.9|32498.9|32639.9|32498.9|32636.4|32495.4|23
1626213530000|2021-07-13 21:58:50|32639.8|32498.8|32638.8|32497.8|32641.5|32500.5|32638.8|32497.8|23
1626213540000|2021-07-13 21:59:00|32640.2|32499.2|32639.3|32498.3|32640.7|32499.7|32639.2|32498.2|14
1626213550000|2021-07-13 21:59:10|32639.4|32498.4|32643.7|32502.7|32656.8|32515.8|32639.3|32498.3|26
1626213560000|2021-07-13 21:59:20|32643|32502|32643.9|32502.9|32645.3|32504.3|32643|32502|23
1626213570000|2021-07-13 21:59:30|32644.2|32503.2|32655.7|32514.7|32655.7|32514.7|32641.9|32500.9|31
1626213580000|2021-07-13 21:59:40|32656.2|32515.2|32656|32515|32656.2|32515.2|32651.4|32510.4|15
1626213590000|2021-07-13 21:59:50|32655.2|32514.2|32656.1|32515.1|32656.1|32515.1|32654.9|32513.9|7
1626213600000|2021-07-13 22:00:00|32656|32515|32639|32498|32656|32515|32633.6|32492.6|27
1626213610000|2021-07-13 22:00:10|32637.6|32496.6|32636.7|32495.7|32639.9|32498.9|32634.2|32493.2|27
1626213620000|2021-07-13 22:00:20|32638.1|32497.1|32644.3|32503.3|32646.1|32505.1|32638.1|32497.1|33
1626213630000|2021-07-13 22:00:30|32642.9|32501.9|32635.5|32494.5|32643|32502|32633.8|32492.8|25
1626213640000|2021-07-13 22:00:40|32636.8|32495.8|32633.9|32492.9|32636.8|32495.8|32633.9|32492.9|19
1626213650000|2021-07-13 22:00:50|32631.8|32490.8|32627.8|32486.8|32631.8|32490.8|32626.8|32485.8|18
1626213660000|2021-07-13 22:01:00|32628.2|32487.2|32629.8|32488.8|32634.9|32493.9|32628.2|32487.2|27
1626213670000|2021-07-13 22:01:10|32629.3|32488.3|32627|32486|32629.3|32488.3|32622.9|32481.9|24
1626213680000|2021-07-13 22:01:20|32627.6|32486.6|32630.6|32489.6|32635.7|32494.7|32626.8|32485.8|31
1626213690000|2021-07-13 22:01:30|32630.4|32489.4|32628.3|32487.3|32630.4|32489.4|32625.9|32484.9|18
1626213700000|2021-07-13 22:01:40|32627.9|32486.9|32624.7|32483.7|32630.2|32489.2|32624.1|32483.1|28
1626213710000|2021-07-13 22:01:50|32623|32482|32623|32482|32623.4|32482.4|32622.8|32481.8|8
1626213720000|2021-07-13 22:02:00|32623.3|32482.3|32622.7|32481.7|32623.9|32482.9|32622.4|32481.4|16
1626213730000|2021-07-13 22:02:10|32620.4|32479.4|32618.4|32477.4|32620.4|32479.4|32618|32477|16
1626213740000|2021-07-13 22:02:20|32618.5|32477.5|32617|32476|32620|32479|32617|32476|13
1626213750000|2021-07-13 22:02:30|32617.1|32476.1|32617.7|32476.7|32617.7|32476.7|32617.1|32476.1|5
1626213760000|2021-07-13 22:02:40|32617.5|32476.5|32617|32476|32617.9|32476.9|32617|32476|7
1626213770000|2021-07-13 22:02:50|32616.5|32475.5|32615.5|32474.5|32617.3|32476.3|32613.8|32472.8|15
1626213780000|2021-07-13 22:03:00|32614.9|32473.9|32628.1|32487.1|32629.9|32488.9|32614|32473|28
1626213790000|2021-07-13 22:03:10|32626.8|32485.8|32624.3|32483.3|32627.2|32486.2|32621.6|32480.6|23
1626213800000|2021-07-13 22:03:20|32624.8|32483.8|32623.4|32482.4|32625.1|32484.1|32621.6|32480.6|15
1626213810000|2021-07-13 22:03:30|32623.3|32482.3|32615.9|32474.9|32623.3|32482.3|32614.2|32473.2|20
1626213820000|2021-07-13 22:03:40|32618.2|32477.2|32625.8|32484.8|32626.2|32485.2|32618.2|32477.2|23
1626213830000|2021-07-13 22:03:50|32625|32484|32625.6|32484.6|32625.8|32484.8|32624.6|32483.6|12
1626213840000|2021-07-13 22:04:00|32625|32484|32616.9|32475.9|32625|32484|32616.6|32475.6|16
1626213850000|2021-07-13 22:04:10|32616.7|32475.7|32617.4|32476.4|32617.9|32476.9|32614.9|32473.9|21
1626213860000|2021-07-13 22:04:20|32618.4|32477.4|32626.5|32485.5|32626.6|32485.6|32618.3|32477.3|32
1626213870000|2021-07-13 22:04:30|32626.4|32485.4|32630.5|32489.5|32653.4|32512.4|32625.1|32484.1|36
1626213880000|2021-07-13 22:04:40|32629.4|32488.4|32617.3|32476.3|32629.4|32488.4|32613.3|32472.3|29
1626213890000|2021-07-13 22:04:50|32617.2|32476.2|32624.8|32483.8|32624.8|32483.8|32615.2|32474.2|22
1626213900000|2021-07-13 22:05:00|32622.3|32481.3|32635.8|32494.8|32635.8|32494.8|32616.5|32475.5|29
1626213910000|2021-07-13 22:05:10|32643.2|32502.2|32641.9|32500.9|32643.2|32502.2|32624.6|32483.6|38
1626213920000|2021-07-13 22:05:20|32641.8|32500.8|32636.2|32495.2|32641.8|32500.8|32632.6|32491.6|32
1626213930000|2021-07-13 22:05:30|32636.4|32495.4|32630.3|32489.3|32637.6|32496.6|32630.3|32489.3|33
1626213940000|2021-07-13 22:05:40|32629.1|32488.1|32635.5|32494.5|32635.5|32494.5|32626.9|32485.9|24
1626213950000|2021-07-13 22:05:50|32636.1|32495.1|32641.5|32500.5|32644.8|32503.8|32636.1|32495.1|17
1626213960000|2021-07-13 22:06:00|32640.3|32499.3|32631.9|32490.9|32640.3|32499.3|32631.2|32490.2|24
1626213970000|2021-07-13 22:06:10|32633.2|32492.2|32629.3|32488.3|32633.3|32492.3|32627.3|32486.3|18
1626213980000|2021-07-13 22:06:20|32629|32488|32640.7|32499.7|32641.8|32500.8|32629|32488|11
1626213990000|2021-07-13 22:06:30|32642.7|32501.7|32643.6|32502.6|32644|32503|32640.7|32499.7|12
1626214000000|2021-07-13 22:06:40|32644|32503|32643.9|32502.9|32644.4|32503.4|32642.2|32501.2|30
1626214010000|2021-07-13 22:06:50|32643.8|32502.8|32644.3|32503.3|32645.9|32504.9|32643.8|32502.8|14
1626214020000|2021-07-13 22:07:00|32644.2|32503.2|32645.6|32504.6|32647.1|32506.1|32644|32503|25
1626214030000|2021-07-13 22:07:10|32645|32504|32646.3|32505.3|32646.4|32505.4|32644.1|32503.1|18
1626214040000|2021-07-13 22:07:20|32646.4|32505.4|32648.8|32507.8|32648.9|32507.9|32646.4|32505.4|14
1626214050000|2021-07-13 22:07:30|32648.5|32507.5|32651.2|32510.2|32651.2|32510.2|32648.5|32507.5|12
1626214060000|2021-07-13 22:07:40|32650.9|32509.9|32652.3|32511.3|32652.3|32511.3|32650.2|32509.2|12
1626214070000|2021-07-13 22:07:50|32652.6|32511.6|32654.4|32513.4|32654.4|32513.4|32651.4|32510.4|28
1626214080000|2021-07-13 22:08:00|32655.8|32514.8|32652.2|32511.2|32657.3|32516.3|32647.2|32506.2|25
1626214090000|2021-07-13 22:08:10|32653.6|32512.6|32661.3|32520.3|32661.9|32520.9|32653.5|32512.5|17
1626214100000|2021-07-13 22:08:20|32660.9|32519.9|32652.3|32511.3|32661.1|32520.1|32651.4|32510.4|28
1626214110000|2021-07-13 22:08:30|32652.2|32511.2|32657|32516|32658.3|32517.3|32652.2|32511.2|16
1626214120000|2021-07-13 22:08:40|32657.1|32516.1|32660|32519|32662.1|32521.1|32657.1|32516.1|24
1626214130000|2021-07-13 22:08:50|32662|32521|32662.7|32521.7|32662.9|32521.9|32659|32518|19
1626214140000|2021-07-13 22:09:00|32663.1|32522.1|32665.5|32524.5|32665.6|32524.6|32661.7|32520.7|19
1626214150000|2021-07-13 22:09:10|32665|32524|32668.3|32527.3|32668.3|32527.3|32661.2|32520.2|28
1626214160000|2021-07-13 22:09:20|32669.1|32528.1|32669.9|32528.9|32674.8|32533.8|32669.1|32528.1|31
1626214170000|2021-07-13 22:09:30|32668.7|32527.7|32670|32529|32670.5|32529.5|32666.6|32525.6|16
1626214180000|2021-07-13 22:09:40|32668.5|32527.5|32674|32533|32674|32533|32666.2|32525.2|17
1626214190000|2021-07-13 22:09:50|32673.2|32532.2|32674.9|32533.9|32675|32534|32672|32531|24
1626214200000|2021-07-13 22:10:00|32675.4|32534.4|32668.4|32527.4|32677.1|32536.1|32668.1|32527.1|27
1626214210000|2021-07-13 22:10:10|32668.3|32527.3|32668.2|32527.2|32669.2|32528.2|32666.7|32525.7|18
1626214220000|2021-07-13 22:10:20|32668.3|32527.3|32667.3|32526.3|32670.5|32529.5|32667.3|32526.3|9
1626214230000|2021-07-13 22:10:30|32667.8|32526.8|32669.5|32528.5|32669.5|32528.5|32667.7|32526.7|13
1626214240000|2021-07-13 22:10:40|32667.8|32526.8|32669.7|32528.7|32669.7|32528.7|32667.8|32526.8|8
1626214250000|2021-07-13 22:10:50|32669.9|32528.9|32671.6|32530.6|32672.9|32531.9|32669.9|32528.9|13
1626214260000|2021-07-13 22:11:00|32672.6|32531.6|32673.3|32532.3|32673.3|32532.3|32672.3|32531.3|8
1626214270000|2021-07-13 22:11:10|32674.6|32533.6|32675.9|32534.9|32675.9|32534.9|32674.6|32533.6|8
1626214280000|2021-07-13 22:11:20|32675.2|32534.2|32675.3|32534.3|32675.8|32534.8|32674.4|32533.4|13
1626214290000|2021-07-13 22:11:30|32675.4|32534.4|32676.2|32535.2|32676.7|32535.7|32675.3|32534.3|21
1626214300000|2021-07-13 22:11:40|32676.4|32535.4|32676.1|32535.1|32676.6|32535.6|32675.6|32534.6|7
1626214310000|2021-07-13 22:11:50|32676.2|32535.2|32671.5|32530.5|32676.4|32535.4|32669.9|32528.9|18
1626214320000|2021-07-13 22:12:00|32674.5|32533.5|32676.9|32535.9|32676.9|32535.9|32674.5|32533.5|16
1626214330000|2021-07-13 22:12:10|32676.6|32535.6|32690.5|32549.5|32690.5|32549.5|32676.1|32535.1|18
1626214340000|2021-07-13 22:12:20|32690|32549|32681.3|32540.3|32690|32549|32680.5|32539.5|14
1626214350000|2021-07-13 22:12:30|32680.6|32539.6|32680.5|32539.5|32684.8|32543.8|32680.5|32539.5|26
1626214360000|2021-07-13 22:12:40|32679.1|32538.1|32667.3|32526.3|32679.1|32538.1|32667.3|32526.3|18
1626214370000|2021-07-13 22:12:50|32666.2|32525.2|32665.4|32524.4|32669.2|32528.2|32664|32523|28
1626214380000|2021-07-13 22:13:00|32665.9|32524.9|32661.9|32520.9|32668.2|32527.2|32661.6|32520.6|27
1626214390000|2021-07-13 22:13:10|32661.4|32520.4|32659.7|32518.7|32662.1|32521.1|32659.5|32518.5|23
1626214400000|2021-07-13 22:13:20|32660.4|32519.4|32660.5|32519.5|32660.5|32519.5|32659.7|32518.7|13
1626214410000|2021-07-13 22:13:30|32659.9|32518.9|32665|32524|32665.5|32524.5|32659.9|32518.9|26
1626214420000|2021-07-13 22:13:40|32664.8|32523.8|32666.5|32525.5|32666.5|32525.5|32660.5|32519.5|23
1626214430000|2021-07-13 22:13:50|32665.3|32524.3|32674.4|32533.4|32674.4|32533.4|32665.3|32524.3|17
1626214440000|2021-07-13 22:14:00|32673.2|32532.2|32672.8|32531.8|32674.3|32533.3|32672.2|32531.2|14
1626214450000|2021-07-13 22:14:10|32672.5|32531.5|32675.1|32534.1|32676.6|32535.6|32672.5|32531.5|22
1626214460000|2021-07-13 22:14:20|32674|32533|32676.4|32535.4|32676.8|32535.8|32673.9|32532.9|19
1626214470000|2021-07-13 22:14:30|32676.3|32535.3|32674.8|32533.8|32677|32536|32674.8|32533.8|22
1626214480000|2021-07-13 22:14:40|32674.2|32533.2|32676.3|32535.3|32677.3|32536.3|32674.1|32533.1|20
1626214490000|2021-07-13 22:14:50|32676.4|32535.4|32669.5|32528.5|32676.5|32535.5|32661.6|32520.6|25
1626214500000|2021-07-13 22:15:00|32670|32529|32653.1|32512.1|32671.6|32530.6|32653.1|32512.1|29
1626214510000|2021-07-13 22:15:10|32653.2|32512.2|32654|32513|32654.3|32513.3|32652.4|32511.4|22
1626214520000|2021-07-13 22:15:20|32650.9|32509.9|32647.2|32506.2|32653.5|32512.5|32647.2|32506.2|19
1626214530000|2021-07-13 22:15:30|32646.7|32505.7|32640.6|32499.6|32647.6|32506.6|32637.5|32496.5|30
1626214540000|2021-07-13 22:15:40|32641.3|32500.3|32634.8|32493.8|32650.5|32509.5|32633.8|32492.8|26
1626214550000|2021-07-13 22:15:50|32635|32494|32637.7|32496.7|32637.7|32496.7|32632.6|32491.6|27
1626214560000|2021-07-13 22:16:00|32637.3|32496.3|32630.9|32489.9|32637.3|32496.3|32630.9|32489.9|27
1626214570000|2021-07-13 22:16:10|32631.1|32490.1|32637.7|32496.7|32637.7|32496.7|32631.1|32490.1|30
1626214580000|2021-07-13 22:16:20|32637.5|32496.5|32635.8|32494.8|32641|32500|32634.6|32493.6|27
1626214590000|2021-07-13 22:16:30|32635.6|32494.6|32635.1|32494.1|32635.6|32494.6|32633.9|32492.9|20
1626214600000|2021-07-13 22:16:40|32635.7|32494.7|32636.1|32495.1|32636.2|32495.2|32634.1|32493.1|18
1626214610000|2021-07-13 22:16:50|32635.5|32494.5|32633.5|32492.5|32635.5|32494.5|32631.9|32490.9|12
1626214620000|2021-07-13 22:17:00|32634.1|32493.1|32625.4|32484.4|32634.1|32493.1|32625.1|32484.1|18
1626214630000|2021-07-13 22:17:10|32626.4|32485.4|32633.1|32492.1|32634.6|32493.6|32626.4|32485.4|28
1626214640000|2021-07-13 22:17:20|32634.3|32493.3|32631.5|32490.5|32634.3|32493.3|32626.9|32485.9|17
1626214650000|2021-07-13 22:17:30|32628.5|32487.5|32628.7|32487.7|32630.2|32489.2|32627|32486|23
1626214660000|2021-07-13 22:17:40|32628.5|32487.5|32635.8|32494.8|32635.8|32494.8|32627.6|32486.6|18
1626214670000|2021-07-13 22:17:50|32635.1|32494.1|32633.6|32492.6|32635.1|32494.1|32633.5|32492.5|14
1626214680000|2021-07-13 22:18:00|32634|32493|32640.1|32499.1|32640.1|32499.1|32632.8|32491.8|14
1626214690000|2021-07-13 22:18:10|32639.2|32498.2|32638.8|32497.8|32639.8|32498.8|32638.8|32497.8|15
1626214700000|2021-07-13 22:18:20|32638.5|32497.5|32643.5|32502.5|32643.5|32502.5|32638.5|32497.5|15
1626214710000|2021-07-13 22:18:30|32643.4|32502.4|32639.8|32498.8|32643.4|32502.4|32637.5|32496.5|18
1626214720000|2021-07-13 22:18:40|32639.2|32498.2|32641.2|32500.2|32644.3|32503.3|32638.7|32497.7|13
1626214730000|2021-07-13 22:18:50|32642.8|32501.8|32641.6|32500.6|32642.8|32501.8|32639.1|32498.1|22
1626214740000|2021-07-13 22:19:00|32641.9|32500.9|32634.8|32493.8|32643.8|32502.8|32634.8|32493.8|25
1626214750000|2021-07-13 22:19:10|32633.6|32492.6|32633.7|32492.7|32634.8|32493.8|32628.6|32487.6|28
1626214760000|2021-07-13 22:19:20|32633.9|32492.9|32638.5|32497.5|32641.7|32500.7|32633.3|32492.3|29
1626214770000|2021-07-13 22:19:30|32638.4|32497.4|32639.8|32498.8|32640|32499|32638.3|32497.3|15
1626214780000|2021-07-13 22:19:40|32640.3|32499.3|32637.8|32496.8|32641.1|32500.1|32635.2|32494.2|26
1626214790000|2021-07-13 22:19:50|32637.3|32496.3|32630|32489|32639|32498|32628.6|32487.6|27
1626214800000|2021-07-13 22:20:00|32629.5|32488.5|32636.6|32495.6|32636.9|32495.9|32629.3|32488.3|23
1626214810000|2021-07-13 22:20:10|32635.7|32494.7|32638.7|32497.7|32640.5|32499.5|32634.5|32493.5|30
1626214820000|2021-07-13 22:20:20|32638.2|32497.2|32637.8|32496.8|32638.2|32497.2|32637.5|32496.5|4
1626214830000|2021-07-13 22:20:30|32637.9|32496.9|32639.8|32498.8|32641.5|32500.5|32633|32492|20
1626214840000|2021-07-13 22:20:40|32640.3|32499.3|32642.1|32501.1|32642.3|32501.3|32640|32499|14
1626214850000|2021-07-13 22:20:50|32642.3|32501.3|32644.6|32503.6|32644.6|32503.6|32641.7|32500.7|20
1626214860000|2021-07-13 22:21:00|32644.9|32503.9|32639.9|32498.9|32645.5|32504.5|32639.9|32498.9|15
1626214870000|2021-07-13 22:21:10|32638.7|32497.7|32645.9|32504.9|32645.9|32504.9|32637.6|32496.6|33
1626214880000|2021-07-13 22:21:20|32646.4|32505.4|32649.7|32508.7|32650.9|32509.9|32645.5|32504.5|18
1626214890000|2021-07-13 22:21:30|32648.4|32507.4|32663.3|32522.3|32664|32523|32647.8|32506.8|30
1626214900000|2021-07-13 22:21:40|32660.6|32519.6|32654.1|32513.1|32661|32520|32651.4|32510.4|28
1626214910000|2021-07-13 22:21:50|32654|32513|32658.7|32517.7|32661.5|32520.5|32654|32513|22
1626214920000|2021-07-13 22:22:00|32656.9|32515.9|32660|32519|32660.4|32519.4|32653.6|32512.6|10
1626214930000|2021-07-13 22:22:10|32660.5|32519.5|32659.5|32518.5|32661.7|32520.7|32657|32516|12
1626214940000|2021-07-13 22:22:20|32660.4|32519.4|32661.9|32520.9|32662.8|32521.8|32660.2|32519.2|14
1626214950000|2021-07-13 22:22:30|32661.3|32520.3|32666.3|32525.3|32667.4|32526.4|32660.8|32519.8|20
1626214960000|2021-07-13 22:22:40|32667.3|32526.3|32662.7|32521.7|32668.5|32527.5|32662.7|32521.7|19
1626214970000|2021-07-13 22:22:50|32665.7|32524.7|32663.1|32522.1|32666.1|32525.1|32662.7|32521.7|9
1626214980000|2021-07-13 22:23:00|32663.2|32522.2|32661.8|32520.8|32665.6|32524.6|32661.5|32520.5|22
1626214990000|2021-07-13 22:23:10|32662.3|32521.3|32665|32524|32665.1|32524.1|32662.3|32521.3|18
1626215000000|2021-07-13 22:23:20|32665.3|32524.3|32665.4|32524.4|32665.4|32524.4|32664|32523|13
1626215010000|2021-07-13 22:23:30|32665.8|32524.8|32673.7|32532.7|32674.4|32533.4|32665.4|32524.4|25
1626215020000|2021-07-13 22:23:40|32674.1|32533.1|32674.1|32533.1|32675|32534|32673.6|32532.6|20
1626215030000|2021-07-13 22:23:50|32673.2|32532.2|32673.8|32532.8|32674.5|32533.5|32672.4|32531.4|20
1626215040000|2021-07-13 22:24:00|32674|32533|32660.6|32519.6|32674|32533|32660.6|32519.6|16
1626215050000|2021-07-13 22:24:10|32659.8|32518.8|32665.9|32524.9|32665.9|32524.9|32658.1|32517.1|21
1626215060000|2021-07-13 22:24:20|32665.6|32524.6|32666.5|32525.5|32666.8|32525.8|32665.6|32524.6|6
1626215070000|2021-07-13 22:24:30|32666.6|32525.6|32669|32528|32669.5|32528.5|32666.6|32525.6|9
1626215080000|2021-07-13 22:24:40|32668.9|32527.9|32663.2|32522.2|32668.9|32527.9|32658.9|32517.9|28
1626215090000|2021-07-13 22:24:50|32662.5|32521.5|32661|32520|32662.5|32521.5|32658.6|32517.6|18
1626215100000|2021-07-13 22:25:00|32660.2|32519.2|32658.8|32517.8|32662|32521|32652.9|32511.9|32
1626215110000|2021-07-13 22:25:10|32658.1|32517.1|32662.1|32521.1|32662.1|32521.1|32658.1|32517.1|18
1626215120000|2021-07-13 22:25:20|32662|32521|32666.9|32525.9|32668.2|32527.2|32662|32521|18
1626215130000|2021-07-13 22:25:30|32666.3|32525.3|32665.9|32524.9|32667.1|32526.1|32663.9|32522.9|22
1626215140000|2021-07-13 22:25:40|32665.4|32524.4|32666.1|32525.1|32666.1|32525.1|32665|32524|19
1626215150000|2021-07-13 22:25:50|32665.7|32524.7|32670.6|32529.6|32670.7|32529.7|32665.7|32524.7|7
1626215160000|2021-07-13 22:26:00|32669.5|32528.5|32668.6|32527.6|32669.5|32528.5|32665.8|32524.8|18
1626215170000|2021-07-13 22:26:10|32668.8|32527.8|32677.4|32536.4|32677.5|32536.5|32668.8|32527.8|23
1626215180000|2021-07-13 22:26:20|32677.3|32536.3|32679|32538|32679.3|32538.3|32677.3|32536.3|18
1626215190000|2021-07-13 22:26:30|32678.6|32537.6|32679|32538|32679.1|32538.1|32675.8|32534.8|26
1626215200000|2021-07-13 22:26:40|32678.3|32537.3|32679.1|32538.1|32679.1|32538.1|32678|32537|9
1626215210000|2021-07-13 22:26:50|32677.6|32536.6|32678.4|32537.4|32678.4|32537.4|32674.5|32533.5|15
1626215220000|2021-07-13 22:27:00|32678.6|32537.6|32683.8|32542.8|32686.4|32545.4|32678.6|32537.6|31
1626215230000|2021-07-13 22:27:10|32686.5|32545.5|32686|32545|32686.5|32545.5|32685.1|32544.1|18
1626215240000|2021-07-13 22:27:20|32685.5|32544.5|32687.1|32546.1|32687.1|32546.1|32683.7|32542.7|14
1626215250000|2021-07-13 22:27:30|32687.2|32546.2|32696.6|32555.6|32696.6|32555.6|32685.5|32544.5|23
1626215260000|2021-07-13 22:27:40|32696.8|32555.8|32697.7|32556.7|32697.7|32556.7|32696.1|32555.1|8
1626215270000|2021-07-13 22:27:50|32697.6|32556.6|32693.6|32552.6|32697.6|32556.6|32690.5|32549.5|13
1626215280000|2021-07-13 22:28:00|32694.3|32553.3|32694.7|32553.7|32694.7|32553.7|32693.5|32552.5|10
1626215290000|2021-07-13 22:28:10|32695.5|32554.5|32695.3|32554.3|32696|32555|32695.3|32554.3|12
1626215300000|2021-07-13 22:28:20|32695.1|32554.1|32691.9|32550.9|32695.8|32554.8|32691.9|32550.9|17
1626215310000|2021-07-13 22:28:30|32693.6|32552.6|32695.3|32554.3|32695.4|32554.4|32693.6|32552.6|6
1626215320000|2021-07-13 22:28:40|32695.6|32554.6|32695.5|32554.5|32695.6|32554.6|32695.5|32554.5|6
1626215330000|2021-07-13 22:28:50|32695.6|32554.6|32695.4|32554.4|32695.6|32554.6|32695.1|32554.1|11
1626215340000|2021-07-13 22:29:00|32695.3|32554.3|32690.2|32549.2|32695.3|32554.3|32690.2|32549.2|11
1626215350000|2021-07-13 22:29:10|32691.1|32550.1|32693.7|32552.7|32694.3|32553.3|32682.3|32541.3|27
1626215360000|2021-07-13 22:29:20|32693.1|32552.1|32694.4|32553.4|32694.4|32553.4|32693|32552|14
1626215370000|2021-07-13 22:29:30|32694.3|32553.3|32692.7|32551.7|32694.5|32553.5|32692.2|32551.2|18
1626215380000|2021-07-13 22:29:40|32692.6|32551.6|32695.3|32554.3|32695.4|32554.4|32692.5|32551.5|10
1626215390000|2021-07-13 22:29:50|32694.7|32553.7|32693.6|32552.6|32695.4|32554.4|32692.8|32551.8|17
1626215400000|2021-07-13 22:30:00|32693.7|32552.7|32693|32552|32693.7|32552.7|32691.7|32550.7|12
1626215410000|2021-07-13 22:30:10|32692.9|32551.9|32692.5|32551.5|32693.3|32552.3|32692.4|32551.4|8
1626215420000|2021-07-13 22:30:20|32693.3|32552.3|32694.6|32553.6|32694.6|32553.6|32692.5|32551.5|10
1626215430000|2021-07-13 22:30:30|32694.8|32553.8|32694.6|32553.6|32694.8|32553.8|32694.6|32553.6|2
1626215440000|2021-07-13 22:30:40|32694.9|32553.9|32695.2|32554.2|32695.2|32554.2|32694.9|32553.9|2
1626215450000|2021-07-13 22:30:50|32694.5|32553.5|32695|32554|32695.7|32554.7|32694.5|32553.5|12
1626215460000|2021-07-13 22:31:00|32694.8|32553.8|32691.7|32550.7|32694.8|32553.8|32689.7|32548.7|12
1626215470000|2021-07-13 22:31:10|32690.6|32549.6|32682.6|32541.6|32694.9|32553.9|32682.6|32541.6|25
1626215480000|2021-07-13 22:31:20|32682.7|32541.7|32682.9|32541.9|32682.9|32541.9|32682.7|32541.7|4
1626215490000|2021-07-13 22:31:30|32682.1|32541.1|32677.8|32536.8|32682.2|32541.2|32673.4|32532.4|17
1626215500000|2021-07-13 22:31:40|32678.8|32537.8|32681.9|32540.9|32682.3|32541.3|32678.8|32537.8|20
1626215510000|2021-07-13 22:31:50|32682.3|32541.3|32681|32540|32683.2|32542.2|32680|32539|14
1626215520000|2021-07-13 22:32:00|32681.1|32540.1|32681|32540|32682.1|32541.1|32679.3|32538.3|13
1626215530000|2021-07-13 22:32:10|32684.1|32543.1|32682.3|32541.3|32684.1|32543.1|32682.2|32541.2|3
1626215540000|2021-07-13 22:32:20|32682.2|32541.2|32680|32539|32682.3|32541.3|32679.3|32538.3|13
1626215550000|2021-07-13 22:32:30|32680.1|32539.1|32679.9|32538.9|32682.4|32541.4|32679.9|32538.9|10
1626215560000|2021-07-13 22:32:40|32681.9|32540.9|32679|32538|32682.4|32541.4|32679|32538|12
1626215570000|2021-07-13 22:32:50|32679.2|32538.2|32677.8|32536.8|32679.2|32538.2|32677|32536|11
1626215580000|2021-07-13 22:33:00|32677.6|32536.6|32675|32534|32677.6|32536.6|32674.9|32533.9|10
1626215590000|2021-07-13 22:33:10|32676.9|32535.9|32679.9|32538.9|32680.2|32539.2|32675.1|32534.1|19
1626215600000|2021-07-13 22:33:20|32679.5|32538.5|32679.8|32538.8|32679.9|32538.9|32675.6|32534.6|9
1626215610000|2021-07-13 22:33:30|32679.9|32538.9|32675.3|32534.3|32679.9|32538.9|32675.2|32534.2|7
1626215620000|2021-07-13 22:33:40|32674.6|32533.6|32675.7|32534.7|32675.7|32534.7|32674.4|32533.4|8
1626215630000|2021-07-13 22:33:50|32675.1|32534.1|32675|32534|32675.1|32534.1|32675|32534|2
1626215640000|2021-07-13 22:34:00|32675.1|32534.1|32681.5|32540.5|32683.3|32542.3|32674.8|32533.8|18
1626215650000|2021-07-13 22:34:10|32681.7|32540.7|32682.5|32541.5|32682.6|32541.6|32680.6|32539.6|11
1626215660000|2021-07-13 22:34:20|32682.3|32541.3|32676.9|32535.9|32682.3|32541.3|32676.9|32535.9|14
1626215670000|2021-07-13 22:34:30|32675.7|32534.7|32677.3|32536.3|32677.4|32536.4|32675.7|32534.7|7
1626215680000|2021-07-13 22:34:40|32677.2|32536.2|32678.8|32537.8|32678.8|32537.8|32676.5|32535.5|11
1626215690000|2021-07-13 22:34:50|32678.7|32537.7|32674.1|32533.1|32678.7|32537.7|32674.1|32533.1|20
1626215700000|2021-07-13 22:35:00|32674.3|32533.3|32675.8|32534.8|32677.6|32536.6|32674.3|32533.3|20
1626215710000|2021-07-13 22:35:10|32676|32535|32676.8|32535.8|32677.7|32536.7|32675.6|32534.6|18
1626215720000|2021-07-13 22:35:20|32676.6|32535.6|32682.2|32541.2|32683.4|32542.4|32676|32535|14
1626215730000|2021-07-13 22:35:30|32682.1|32541.1|32682|32541|32682.2|32541.2|32680.5|32539.5|18
1626215740000|2021-07-13 22:35:40|32682.2|32541.2|32681.8|32540.8|32682.2|32541.2|32681.7|32540.7|9
1626215750000|2021-07-13 22:35:50|32681.7|32540.7|32683.3|32542.3|32683.5|32542.5|32681.4|32540.4|9
1626215760000|2021-07-13 22:36:00|32684.2|32543.2|32681.2|32540.2|32684.2|32543.2|32681.2|32540.2|8
1626215770000|2021-07-13 22:36:10|32681.1|32540.1|32676.4|32535.4|32681.5|32540.5|32676.4|32535.4|6
1626215780000|2021-07-13 22:36:20|32676.8|32535.8|32685.9|32544.9|32685.9|32544.9|32676.8|32535.8|8
1626215800000|2021-07-13 22:36:40|32686.9|32545.9|32687.1|32546.1|32687.2|32546.2|32686.9|32545.9|5
1626215810000|2021-07-13 22:36:50|32687|32546|32687.6|32546.6|32687.7|32546.7|32686.6|32545.6|16
1626215820000|2021-07-13 22:37:00|32687.8|32546.8|32674.8|32533.8|32687.8|32546.8|32674.8|32533.8|16
1626215830000|2021-07-13 22:37:10|32674.9|32533.9|32673.2|32532.2|32674.9|32533.9|32671.7|32530.7|25
1626215840000|2021-07-13 22:37:20|32671.8|32530.8|32671.8|32530.8|32673.2|32532.2|32671.4|32530.4|5
1626215850000|2021-07-13 22:37:30|32671.4|32530.4|32669.4|32528.4|32673.2|32532.2|32669.2|32528.2|9
1626215860000|2021-07-13 22:37:40|32668.2|32527.2|32666|32525|32668.2|32527.2|32665.1|32524.1|17
1626215870000|2021-07-13 22:37:50|32666.3|32525.3|32655.2|32514.2|32666.9|32525.9|32655.2|32514.2|11
1626215880000|2021-07-13 22:38:00|32655.4|32514.4|32651.4|32510.4|32655.4|32514.4|32650|32509|12
1626215890000|2021-07-13 22:38:10|32652.5|32511.5|32652.1|32511.1|32655.9|32514.9|32651.9|32510.9|13
1626215900000|2021-07-13 22:38:20|32652.4|32511.4|32648.8|32507.8|32653|32512|32648.8|32507.8|20
1626215910000|2021-07-13 22:38:30|32647.7|32506.7|32636.4|32495.4|32647.7|32506.7|32635.3|32494.3|25
1626215920000|2021-07-13 22:38:40|32636.5|32495.5|32633.3|32492.3|32636.5|32495.5|32630.7|32489.7|27
1626215930000|2021-07-13 22:38:50|32633.5|32492.5|32629.2|32488.2|32633.5|32492.5|32624.5|32483.5|32
1626215940000|2021-07-13 22:39:00|32629|32488|32619.6|32478.6|32629|32488|32617.5|32476.5|30
1626215950000|2021-07-13 22:39:10|32619.9|32478.9|32598.2|32457.2|32619.9|32478.9|32598.2|32457.2|19
1626215960000|2021-07-13 22:39:20|32597.6|32456.6|32601.3|32460.3|32603|32462|32595.6|32454.6|27
1626215970000|2021-07-13 22:39:30|32600.9|32459.9|32604|32463|32606.7|32465.7|32600.9|32459.9|31
1626215980000|2021-07-13 22:39:40|32604.3|32463.3|32604.3|32463.3|32606.5|32465.5|32602.5|32461.5|27
1626215990000|2021-07-13 22:39:50|32604.6|32463.6|32597|32456|32604.6|32463.6|32596.8|32455.8|21
1626216000000|2021-07-13 22:40:00|32597.3|32456.3|32601.3|32460.3|32603|32462|32597.3|32456.3|24
1626216010000|2021-07-13 22:40:10|32600.8|32459.8|32605|32464|32605.2|32464.2|32599.7|32458.7|25
1626216020000|2021-07-13 22:40:20|32605.1|32464.1|32612.4|32471.4|32612.4|32471.4|32602.9|32461.9|25
1626216030000|2021-07-13 22:40:30|32609.6|32468.6|32627.9|32486.9|32629.2|32488.2|32607.7|32466.7|28
1626216040000|2021-07-13 22:40:40|32628.3|32487.3|32633.4|32492.4|32633.4|32492.4|32626|32485|18
1626216050000|2021-07-13 22:40:50|32632.4|32491.4|32624|32483|32635|32494|32616.8|32475.8|12
1626216060000|2021-07-13 22:41:00|32625.3|32484.3|32637.6|32496.6|32639.5|32498.5|32625.3|32484.3|21
1626216070000|2021-07-13 22:41:10|32636.7|32495.7|32644.2|32503.2|32644.8|32503.8|32631.3|32490.3|17
1626216080000|2021-07-13 22:41:20|32644.8|32503.8|32637.7|32496.7|32645.1|32504.1|32637.7|32496.7|27
1626216090000|2021-07-13 22:41:30|32638.4|32497.4|32637.2|32496.2|32638.4|32497.4|32636.1|32495.1|13
1626216100000|2021-07-13 22:41:40|32637.1|32496.1|32626.6|32485.6|32639.4|32498.4|32626.6|32485.6|17
1626216110000|2021-07-13 22:41:50|32627.3|32486.3|32629.4|32488.4|32630.2|32489.2|32627.3|32486.3|11
1626216120000|2021-07-13 22:42:00|32629.3|32488.3|32628.3|32487.3|32629.3|32488.3|32628.2|32487.2|5
1626216130000|2021-07-13 22:42:10|32628.4|32487.4|32635|32494|32635|32494|32628.4|32487.4|23
1626216140000|2021-07-13 22:42:20|32634.7|32493.7|32629.5|32488.5|32634.7|32493.7|32629.5|32488.5|7
1626216150000|2021-07-13 22:42:30|32630|32489|32631.8|32490.8|32632.1|32491.1|32630|32489|5
1626216160000|2021-07-13 22:42:40|32630.8|32489.8|32631.3|32490.3|32632.1|32491.1|32625.6|32484.6|12
1626216170000|2021-07-13 22:42:50|32631.6|32490.6|32639.5|32498.5|32639.5|32498.5|32631.6|32490.6|15
1626216180000|2021-07-13 22:43:00|32640.4|32499.4|32624.9|32483.9|32640.4|32499.4|32624.9|32483.9|15
1626216190000|2021-07-13 22:43:10|32623.9|32482.9|32606|32465|32624|32483|32606|32465|25
1626216200000|2021-07-13 22:43:20|32606.3|32465.3|32614.9|32473.9|32617.1|32476.1|32606.3|32465.3|28
1626216210000|2021-07-13 22:43:30|32615.2|32474.2|32621.6|32480.6|32622.3|32481.3|32615|32474|20
1626216220000|2021-07-13 22:43:40|32620.9|32479.9|32622.9|32481.9|32622.9|32481.9|32620.5|32479.5|7
1626216230000|2021-07-13 22:43:50|32622.8|32481.8|32619.1|32478.1|32622.8|32481.8|32612.3|32471.3|28
1626216240000|2021-07-13 22:44:00|32619.4|32478.4|32613.7|32472.7|32621.1|32480.1|32613.7|32472.7|18
1626216250000|2021-07-13 22:44:10|32613.6|32472.6|32606.4|32465.4|32613.6|32472.6|32606.4|32465.4|15
1626216260000|2021-07-13 22:44:20|32606|32465|32606.5|32465.5|32607.9|32466.9|32605.6|32464.6|17
1626216270000|2021-07-13 22:44:30|32606.4|32465.4|32604.3|32463.3|32606.4|32465.4|32603.7|32462.7|26
1626216280000|2021-07-13 22:44:40|32604.6|32463.6|32596.5|32455.5|32604.6|32463.6|32596.5|32455.5|22
1626216290000|2021-07-13 22:44:50|32596.6|32455.6|32587.9|32446.9|32597|32456|32587.8|32446.8|15
1626216300000|2021-07-13 22:45:00|32587.8|32446.8|32578.5|32437.5|32587.8|32446.8|32578.3|32437.3|20
1626216310000|2021-07-13 22:45:10|32578.7|32437.7|32582.5|32441.5|32586.6|32445.6|32576.3|32435.3|19
1626216320000|2021-07-13 22:45:20|32586.6|32445.6|32579.2|32438.2|32586.6|32445.6|32577.2|32436.2|19
1626216330000|2021-07-13 22:45:30|32579.3|32438.3|32581.6|32440.6|32584.2|32443.2|32574.9|32433.9|22
1626216340000|2021-07-13 22:45:40|32582|32441|32578.9|32437.9|32582|32441|32577.2|32436.2|16
1626216350000|2021-07-13 22:45:50|32579.8|32438.8|32585.8|32444.8|32585.8|32444.8|32577.7|32436.7|15
1626216360000|2021-07-13 22:46:00|32585.5|32444.5|32590.2|32449.2|32591.5|32450.5|32585.5|32444.5|24
1626216370000|2021-07-13 22:46:10|32589.9|32448.9|32594.8|32453.8|32594.8|32453.8|32589.7|32448.7|25
1626216380000|2021-07-13 22:46:20|32594.7|32453.7|32597|32456|32598.6|32457.6|32594.7|32453.7|21
1626216390000|2021-07-13 22:46:30|32598.1|32457.1|32582.7|32441.7|32598.4|32457.4|32582.7|32441.7|30
1626216400000|2021-07-13 22:46:40|32582|32441|32577.8|32436.8|32582|32441|32577.3|32436.3|20
1626216410000|2021-07-13 22:46:50|32578.8|32437.8|32569.7|32428.7|32578.8|32437.8|32569.6|32428.6|20
1626216420000|2021-07-13 22:47:00|32569.6|32428.6|32573.2|32432.2|32573.2|32432.2|32569.6|32428.6|17
1626216430000|2021-07-13 22:47:10|32573.1|32432.1|32570.6|32429.6|32573.1|32432.1|32570.4|32429.4|15
1626216440000|2021-07-13 22:47:20|32572.6|32431.6|32574.9|32433.9|32574.9|32433.9|32570.4|32429.4|14
1626216450000|2021-07-13 22:47:30|32575|32434|32570.2|32429.2|32575|32434|32569.6|32428.6|14
1626216460000|2021-07-13 22:47:40|32568.1|32427.1|32560.1|32419.1|32570.3|32429.3|32560.1|32419.1|25
1626216470000|2021-07-13 22:47:50|32560.4|32419.4|32562.2|32421.2|32564|32423|32560|32419|24
1626216480000|2021-07-13 22:48:00|32562.1|32421.1|32557.8|32416.8|32563.8|32422.8|32557.8|32416.8|16
1626216490000|2021-07-13 22:48:10|32559.6|32418.6|32540.9|32399.9|32559.6|32418.6|32539.6|32398.6|27
1626216500000|2021-07-13 22:48:20|32541|32400|32538.1|32397.1|32541.8|32400.8|32538.1|32397.1|15
1626216510000|2021-07-13 22:48:30|32538.4|32397.4|32544|32403|32550.8|32409.8|32533.6|32392.6|18
1626216520000|2021-07-13 22:48:40|32542.9|32401.9|32532.6|32391.6|32542.9|32401.9|32531.8|32390.8|19
1626216530000|2021-07-13 22:48:50|32531.1|32390.1|32540.2|32399.2|32540.2|32399.2|32529.6|32388.6|19
1626216540000|2021-07-13 22:49:00|32540.3|32399.3|32513.6|32372.6|32540.3|32399.3|32511.6|32370.6|20
1626216550000|2021-07-13 22:49:10|32514.3|32373.3|32515.6|32374.6|32519.6|32378.6|32511.4|32370.4|33
1626216560000|2021-07-13 22:49:20|32515.3|32374.3|32519.9|32378.9|32520.1|32379.1|32513.6|32372.6|20
1626216570000|2021-07-13 22:49:30|32519.8|32378.8|32517.8|32376.8|32519.8|32378.8|32515|32374|24
1626216580000|2021-07-13 22:49:40|32518|32377|32518.7|32377.7|32524.3|32383.3|32517.7|32376.7|21
1626216590000|2021-07-13 22:49:50|32518.5|32377.5|32514.8|32373.8|32518.8|32377.8|32514.4|32373.4|13
1626216600000|2021-07-13 22:50:00|32514.9|32373.9|32514.3|32373.3|32514.9|32373.9|32514.3|32373.3|12
1626216610000|2021-07-13 22:50:10|32514.4|32373.4|32511.4|32370.4|32514.5|32373.5|32506.7|32365.7|22
1626216620000|2021-07-13 22:50:20|32511.7|32370.7|32510.2|32369.2|32515.5|32374.5|32510.2|32369.2|25
1626216630000|2021-07-13 22:50:30|32512|32371|32510.1|32369.1|32512|32371|32509.5|32368.5|8
1626216640000|2021-07-13 22:50:40|32509.7|32368.7|32514.5|32373.5|32514.7|32373.7|32509.7|32368.7|18
1626216650000|2021-07-13 22:50:50|32515|32374|32519.3|32378.3|32522.1|32381.1|32514.8|32373.8|25
1626216660000|2021-07-13 22:51:00|32519.4|32378.4|32519|32378|32520.5|32379.5|32516.9|32375.9|18
1626216670000|2021-07-13 22:51:10|32520.2|32379.2|32520.2|32379.2|32523|32382|32517.4|32376.4|16
1626216680000|2021-07-13 22:51:20|32522.5|32381.5|32535.3|32394.3|32535.3|32394.3|32520.7|32379.7|19
1626216690000|2021-07-13 22:51:30|32535.7|32394.7|32534.8|32393.8|32536|32395|32534.8|32393.8|15
1626216700000|2021-07-13 22:51:40|32535.3|32394.3|32542.6|32401.6|32542.8|32401.8|32535.3|32394.3|16
1626216710000|2021-07-13 22:51:50|32542.5|32401.5|32539|32398|32542.8|32401.8|32537.6|32396.6|24
1626216720000|2021-07-13 22:52:00|32538|32397|32533|32392|32538|32397|32531.5|32390.5|21
1626216730000|2021-07-13 22:52:10|32533.1|32392.1|32534.5|32393.5|32534.9|32393.9|32533.1|32392.1|13
1626216740000|2021-07-13 22:52:20|32533.8|32392.8|32526.8|32385.8|32533.8|32392.8|32523.5|32382.5|31
1626216750000|2021-07-13 22:52:30|32526.4|32385.4|32526.2|32385.2|32526.4|32385.4|32524.3|32383.3|20
1626216760000|2021-07-13 22:52:40|32526.4|32385.4|32536.1|32395.1|32536.1|32395.1|32526.3|32385.3|21
1626216770000|2021-07-13 22:52:50|32537.3|32396.3|32537|32396|32537.9|32396.9|32535.5|32394.5|7
1626216780000|2021-07-13 22:53:00|32536.9|32395.9|32522.5|32381.5|32536.9|32395.9|32522.5|32381.5|12
1626216790000|2021-07-13 22:53:10|32521.3|32380.3|32518.4|32377.4|32524.7|32383.7|32518.4|32377.4|16
1626216800000|2021-07-13 22:53:20|32514.8|32373.8|32511.7|32370.7|32514.8|32373.8|32510.6|32369.6|19
1626216810000|2021-07-13 22:53:30|32512.3|32371.3|32505.4|32364.4|32512.3|32371.3|32504.6|32363.6|22
1626216820000|2021-07-13 22:53:40|32505.5|32364.5|32510.3|32369.3|32510.3|32369.3|32505.5|32364.5|26
1626216830000|2021-07-13 22:53:50|32511.4|32370.4|32527.6|32386.6|32527.6|32386.6|32511.4|32370.4|24
1626216840000|2021-07-13 22:54:00|32527.2|32386.2|32538.9|32397.9|32540|32399|32526.1|32385.1|29
1626216850000|2021-07-13 22:54:10|32539.6|32398.6|32543.2|32402.2|32543.2|32402.2|32528.6|32387.6|26
1626216860000|2021-07-13 22:54:20|32543.4|32402.4|32568.4|32427.4|32568.9|32427.9|32543.4|32402.4|31
1626216870000|2021-07-13 22:54:30|32568.9|32427.9|32573.3|32432.3|32573.5|32432.5|32567|32426|20
1626216880000|2021-07-13 22:54:40|32573.4|32432.4|32582.3|32441.3|32582.3|32441.3|32572.9|32431.9|16
1626216890000|2021-07-13 22:54:50|32581.5|32440.5|32572.6|32431.6|32581.8|32440.8|32572.2|32431.2|24
1626216900000|2021-07-13 22:55:00|32574.1|32433.1|32580.6|32439.6|32581.4|32440.4|32574.1|32433.1|19
1626216910000|2021-07-13 22:55:10|32583.3|32442.3|32590.1|32449.1|32590.1|32449.1|32583.3|32442.3|16
1626216920000|2021-07-13 22:55:20|32590.2|32449.2|32591.4|32450.4|32591.4|32450.4|32590.2|32449.2|7
1626216930000|2021-07-13 22:55:30|32592|32451|32591.7|32450.7|32593.6|32452.6|32589.8|32448.8|22
1626216940000|2021-07-13 22:55:40|32591.5|32450.5|32592.4|32451.4|32592.4|32451.4|32591.5|32450.5|7
1626216950000|2021-07-13 22:55:50|32592.5|32451.5|32594|32453|32594|32453|32592.5|32451.5|17
1626216960000|2021-07-13 22:56:00|32594.3|32453.3|32590.9|32449.9|32595.4|32454.4|32590.9|32449.9|25
1626216970000|2021-07-13 22:56:10|32591.9|32450.9|32594.5|32453.5|32594.5|32453.5|32589.2|32448.2|21
1626216980000|2021-07-13 22:56:20|32596.2|32455.2|32604.8|32463.8|32604.9|32463.9|32595.2|32454.2|29
1626216990000|2021-07-13 22:56:30|32605.1|32464.1|32612.3|32471.3|32612.4|32471.4|32605.1|32464.1|21
1626217000000|2021-07-13 22:56:40|32615.7|32474.7|32615.3|32474.3|32618.2|32477.2|32613|32472|23
1626217010000|2021-07-13 22:56:50|32615.4|32474.4|32622.3|32481.3|32624.7|32483.7|32615|32474|19
1626217020000|2021-07-13 22:57:00|32622.2|32481.2|32618|32477|32622.2|32481.2|32615.8|32474.8|26
1626217030000|2021-07-13 22:57:10|32617.4|32476.4|32617.1|32476.1|32619|32478|32614.2|32473.2|20
1626217040000|2021-07-13 22:57:20|32616.8|32475.8|32624.4|32483.4|32625.4|32484.4|32616.8|32475.8|15
1626217050000|2021-07-13 22:57:30|32626.9|32485.9|32629.9|32488.9|32630.5|32489.5|32626.9|32485.9|11
1626217060000|2021-07-13 22:57:40|32633.9|32492.9|32636.7|32495.7|32637.4|32496.4|32633.9|32492.9|14
1626217070000|2021-07-13 22:57:50|32635.7|32494.7|32635.7|32494.7|32635.9|32494.9|32632.4|32491.4|15
1626217080000|2021-07-13 22:58:00|32635.2|32494.2|32637.6|32496.6|32637.6|32496.6|32635.2|32494.2|4
1626217090000|2021-07-13 22:58:10|32637.7|32496.7|32637|32496|32639|32498|32637|32496|13
1626217100000|2021-07-13 22:58:20|32638.6|32497.6|32638.7|32497.7|32640.6|32499.6|32637.8|32496.8|14
1626217110000|2021-07-13 22:58:30|32638.2|32497.2|32640.4|32499.4|32640.4|32499.4|32638.2|32497.2|13
1626217120000|2021-07-13 22:58:40|32638.2|32497.2|32639.7|32498.7|32639.7|32498.7|32637.8|32496.8|21
1626217130000|2021-07-13 22:58:50|32639.2|32498.2|32641.6|32500.6|32641.7|32500.7|32639.1|32498.1|12
1626217140000|2021-07-13 22:59:00|32641.7|32500.7|32642.2|32501.2|32644.7|32503.7|32641.7|32500.7|16
1626217150000|2021-07-13 22:59:10|32642|32501|32644.3|32503.3|32644.5|32503.5|32641.7|32500.7|11
1626217160000|2021-07-13 22:59:20|32644.6|32503.6|32644.4|32503.4|32645|32504|32642.4|32501.4|7
1626217170000|2021-07-13 22:59:30|32641.5|32500.5|32640.4|32499.4|32642.6|32501.6|32631.6|32490.6|31
1626217180000|2021-07-13 22:59:40|32642.3|32501.3|32643.3|32502.3|32643.8|32502.8|32639.9|32498.9|17
1626217190000|2021-07-13 22:59:50|32643|32502|32647.3|32506.3|32647.9|32506.9|32643|32502|20
1626217200000|2021-07-13 23:00:00|32646.1|32505.1|32643.9|32502.9|32646.1|32505.1|32637|32496|30
1626217210000|2021-07-13 23:00:10|32643.7|32502.7|32638.7|32497.7|32644.3|32503.3|32638.7|32497.7|22
1626217220000|2021-07-13 23:00:20|32638.6|32497.6|32630.2|32489.2|32638.6|32497.6|32629.2|32488.2|34
1626217230000|2021-07-13 23:00:30|32630.8|32489.8|32629.6|32488.6|32630.8|32489.8|32626.2|32485.2|23
1626217240000|2021-07-13 23:00:40|32629.7|32488.7|32632.2|32491.2|32632.2|32491.2|32629.7|32488.7|12
1626217250000|2021-07-13 23:00:50|32632.4|32491.4|32630|32489|32632.4|32491.4|32628.6|32487.6|14
1626217260000|2021-07-13 23:01:00|32630.2|32489.2|32628.2|32487.2|32630.7|32489.7|32626.6|32485.6|20
1626217270000|2021-07-13 23:01:10|32628.4|32487.4|32627.2|32486.2|32628.4|32487.4|32625.4|32484.4|15
1626217280000|2021-07-13 23:01:20|32627.5|32486.5|32626.7|32485.7|32628.2|32487.2|32626.7|32485.7|8
1626217290000|2021-07-13 23:01:30|32626.6|32485.6|32627.3|32486.3|32628.7|32487.7|32626.6|32485.6|14
1626217300000|2021-07-13 23:01:40|32627.1|32486.1|32628.2|32487.2|32629.3|32488.3|32627.1|32486.1|8
1626217310000|2021-07-13 23:01:50|32628|32487|32628.5|32487.5|32629.3|32488.3|32628|32487|7
1626217320000|2021-07-13 23:02:00|32628.2|32487.2|32617.6|32476.6|32628.3|32487.3|32612.2|32471.2|19
1626217330000|2021-07-13 23:02:10|32616.6|32475.6|32606.4|32465.4|32616.6|32475.6|32606.4|32465.4|22
1626217340000|2021-07-13 23:02:20|32606|32465|32604.2|32463.2|32610.2|32469.2|32604.2|32463.2|27
1626217350000|2021-07-13 23:02:30|32603.5|32462.5|32614.3|32473.3|32614.8|32473.8|32603.5|32462.5|33
1626217360000|2021-07-13 23:02:40|32613.1|32472.1|32610.9|32469.9|32613.9|32472.9|32610.9|32469.9|27
1626217370000|2021-07-13 23:02:50|32610.3|32469.3|32617.1|32476.1|32617.5|32476.5|32610.3|32469.3|25
1626217380000|2021-07-13 23:03:00|32617.2|32476.2|32625.9|32484.9|32626.2|32485.2|32617.2|32476.2|26
1626217390000|2021-07-13 23:03:10|32626|32485|32630.8|32489.8|32632|32491|32626|32485|24
1626217400000|2021-07-13 23:03:20|32630.3|32489.3|32644.6|32503.6|32644.8|32503.8|32628.3|32487.3|24
1626217410000|2021-07-13 23:03:30|32644.5|32503.5|32646.5|32505.5|32646.9|32505.9|32644.5|32503.5|18
1626217420000|2021-07-13 23:03:40|32646.7|32505.7|32648.6|32507.6|32648.6|32507.6|32646|32505|9
1626217430000|2021-07-13 23:03:50|32648.2|32507.2|32649.5|32508.5|32650.1|32509.1|32648.2|32507.2|14
1626217440000|2021-07-13 23:04:00|32649.4|32508.4|32661.2|32520.2|32661.2|32520.2|32649.4|32508.4|20
1626217450000|2021-07-13 23:04:10|32663.2|32522.2|32666.7|32525.7|32667.1|32526.1|32663.2|32522.2|11
1626217460000|2021-07-13 23:04:20|32666.6|32525.6|32669.4|32528.4|32669.4|32528.4|32666.6|32525.6|10
1626217470000|2021-07-13 23:04:30|32669.5|32528.5|32669.3|32528.3|32670|32529|32668.7|32527.7|17
1626217480000|2021-07-13 23:04:40|32669.5|32528.5|32672.9|32531.9|32673.4|32532.4|32669.3|32528.3|17
1626217490000|2021-07-13 23:04:50|32673.1|32532.1|32673.1|32532.1|32673.4|32532.4|32668.7|32527.7|20
1626217500000|2021-07-13 23:05:00|32673.3|32532.3|32670.2|32529.2|32673.5|32532.5|32670.2|32529.2|15
1626217510000|2021-07-13 23:05:10|32670|32529|32668.1|32527.1|32670.6|32529.6|32667.2|32526.2|18
1626217520000|2021-07-13 23:05:20|32668.5|32527.5|32671.2|32530.2|32671.2|32530.2|32668.5|32527.5|16
1626217530000|2021-07-13 23:05:30|32671.1|32530.1|32672.5|32531.5|32673.7|32532.7|32671.1|32530.1|11
1626217540000|2021-07-13 23:05:40|32673.3|32532.3|32671.3|32530.3|32674.6|32533.6|32669.9|32528.9|24
1626217550000|2021-07-13 23:05:50|32671.6|32530.6|32674.1|32533.1|32674.4|32533.4|32671.6|32530.6|24
1626217560000|2021-07-13 23:06:00|32674.5|32533.5|32674.2|32533.2|32675.3|32534.3|32673.9|32532.9|8
1626217570000|2021-07-13 23:06:10|32673.9|32532.9|32673.6|32532.6|32675.2|32534.2|32673.5|32532.5|18
1626217580000|2021-07-13 23:06:20|32673.9|32532.9|32673.5|32532.5|32674.9|32533.9|32672|32531|15
1626217590000|2021-07-13 23:06:30|32674.2|32533.2|32674.2|32533.2|32674.2|32533.2|32673.6|32532.6|5
1626217600000|2021-07-13 23:06:40|32674.1|32533.1|32657.1|32516.1|32674.2|32533.2|32655.6|32514.6|26
1626217610000|2021-07-13 23:06:50|32656.8|32515.8|32656.7|32515.7|32658|32517|32655.8|32514.8|29
1626217620000|2021-07-13 23:07:00|32656.6|32515.6|32654.2|32513.2|32658.7|32517.7|32654.2|32513.2|24
1626217630000|2021-07-13 23:07:10|32654|32513|32650.6|32509.6|32654|32513|32648.1|32507.1|37
1626217640000|2021-07-13 23:07:20|32650.7|32509.7|32650.1|32509.1|32651|32510|32648.9|32507.9|31
1626217650000|2021-07-13 23:07:30|32649.9|32508.9|32640.2|32499.2|32649.9|32508.9|32639.2|32498.2|28
1626217660000|2021-07-13 23:07:40|32640.3|32499.3|32641.1|32500.1|32641.4|32500.4|32640|32499|18
1626217670000|2021-07-13 23:07:50|32646.1|32505.1|32646.5|32505.5|32647.9|32506.9|32645.2|32504.2|28
1626217680000|2021-07-13 23:08:00|32646.9|32505.9|32650.8|32509.8|32651.1|32510.1|32646.9|32505.9|21
1626217690000|2021-07-13 23:08:10|32650.6|32509.6|32650.7|32509.7|32651.1|32510.1|32649.7|32508.7|18
1626217700000|2021-07-13 23:08:20|32651|32510|32651|32510|32651|32510|32649.8|32508.8|10
1626217710000|2021-07-13 23:08:30|32651.7|32510.7|32658.8|32517.8|32658.8|32517.8|32651.6|32510.6|19
1626217720000|2021-07-13 23:08:40|32659.1|32518.1|32660.7|32519.7|32667.8|32526.8|32655.9|32514.9|13
1626217730000|2021-07-13 23:08:50|32660.1|32519.1|32667.2|32526.2|32667.2|32526.2|32659.4|32518.4|8
1626217740000|2021-07-13 23:09:00|32667.1|32526.1|32672.9|32531.9|32672.9|32531.9|32666.6|32525.6|21
1626217750000|2021-07-13 23:09:10|32672.7|32531.7|32671.4|32530.4|32672.7|32531.7|32670.9|32529.9|20
1626217760000|2021-07-13 23:09:20|32671.8|32530.8|32671.4|32530.4|32672|32531|32670.4|32529.4|15
1626217770000|2021-07-13 23:09:30|32671.9|32530.9|32674.4|32533.4|32674.4|32533.4|32671.8|32530.8|12
1626217780000|2021-07-13 23:09:40|32674.3|32533.3|32674.7|32533.7|32675.4|32534.4|32673.7|32532.7|20
1626217790000|2021-07-13 23:09:50|32674.3|32533.3|32677.5|32536.5|32678|32537|32674.3|32533.3|26
1626217800000|2021-07-13 23:10:00|32677.3|32536.3|32677.1|32536.1|32678.1|32537.1|32676.5|32535.5|12
1626217810000|2021-07-13 23:10:10|32677.2|32536.2|32680.9|32539.9|32680.9|32539.9|32677|32536|10
1626217820000|2021-07-13 23:10:20|32681.1|32540.1|32679.1|32538.1|32681.4|32540.4|32678.9|32537.9|8
1626217830000|2021-07-13 23:10:30|32680.2|32539.2|32679.2|32538.2|32680.3|32539.3|32679.1|32538.1|5
1626217840000|2021-07-13 23:10:40|32679.3|32538.3|32672.2|32531.2|32679.6|32538.6|32672.2|32531.2|23
1626217850000|2021-07-13 23:10:50|32673.6|32532.6|32673.4|32532.4|32675.8|32534.8|32673.4|32532.4|20
1626217860000|2021-07-13 23:11:00|32673|32532|32667.7|32526.7|32673.2|32532.2|32665|32524|26
1626217870000|2021-07-13 23:11:10|32668.3|32527.3|32670.7|32529.7|32670.7|32529.7|32667|32526|22
1626217880000|2021-07-13 23:11:20|32670.3|32529.3|32671.4|32530.4|32671.6|32530.6|32669.9|32528.9|22
1626217890000|2021-07-13 23:11:30|32673|32532|32672.5|32531.5|32673.9|32532.9|32671.1|32530.1|19
1626217900000|2021-07-13 23:11:40|32672.6|32531.6|32675.2|32534.2|32675.9|32534.9|32672.5|32531.5|19
1626217910000|2021-07-13 23:11:50|32676.7|32535.7|32675.6|32534.6|32677.2|32536.2|32675.5|32534.5|18
1626217920000|2021-07-13 23:12:00|32675.9|32534.9|32672.7|32531.7|32675.9|32534.9|32672.5|32531.5|8
1626217930000|2021-07-13 23:12:10|32673|32532|32673.8|32532.8|32674.3|32533.3|32670|32529|13
1626217940000|2021-07-13 23:12:20|32673.7|32532.7|32673.2|32532.2|32673.7|32532.7|32672.1|32531.1|7
1626217950000|2021-07-13 23:12:30|32672.9|32531.9|32674.8|32533.8|32679.5|32538.5|32672.1|32531.1|15
1626217960000|2021-07-13 23:12:40|32674.1|32533.1|32671.5|32530.5|32674.4|32533.4|32671|32530|26
1626217970000|2021-07-13 23:12:50|32675|32534|32675.6|32534.6|32680.1|32539.1|32670.9|32529.9|29
1626217980000|2021-07-13 23:13:00|32676.2|32535.2|32678|32537|32678|32537|32674.7|32533.7|25
1626217990000|2021-07-13 23:13:10|32678.9|32537.9|32679.5|32538.5|32680.4|32539.4|32678.9|32537.9|9
1626218000000|2021-07-13 23:13:20|32679.6|32538.6|32679.9|32538.9|32679.9|32538.9|32679.6|32538.6|4
1626218010000|2021-07-13 23:13:30|32679.8|32538.8|32679.9|32538.9|32679.9|32538.9|32679.8|32538.8|2
1626218020000|2021-07-13 23:13:40|32681|32540|32676.2|32535.2|32684.7|32543.7|32676.2|32535.2|16
1626218030000|2021-07-13 23:13:50|32676|32535|32676.4|32535.4|32677.9|32536.9|32676|32535|16
1626218040000|2021-07-13 23:14:00|32677.5|32536.5|32679.1|32538.1|32679.8|32538.8|32677.1|32536.1|16
1626218050000|2021-07-13 23:14:10|32679.7|32538.7|32680.4|32539.4|32681|32540|32679.7|32538.7|10
1626218060000|2021-07-13 23:14:20|32680.2|32539.2|32680.6|32539.6|32680.6|32539.6|32680.2|32539.2|5
1626218070000|2021-07-13 23:14:30|32680.2|32539.2|32664.4|32523.4|32680.2|32539.2|32664.4|32523.4|16
1626218080000|2021-07-13 23:14:40|32664.6|32523.6|32673|32532|32674.3|32533.3|32664.6|32523.6|14
1626218090000|2021-07-13 23:14:50|32672.5|32531.5|32673.8|32532.8|32673.8|32532.8|32672.2|32531.2|9
1626218100000|2021-07-13 23:15:00|32673.4|32532.4|32664.5|32523.5|32674.3|32533.3|32663.2|32522.2|28
1626218110000|2021-07-13 23:15:10|32665.3|32524.3|32668.6|32527.6|32668.6|32527.6|32664.4|32523.4|26
1626218120000|2021-07-13 23:15:20|32669.1|32528.1|32669.7|32528.7|32671.6|32530.6|32668.2|32527.2|22
1626218130000|2021-07-13 23:15:30|32670|32529|32670.2|32529.2|32671.5|32530.5|32668.7|32527.7|21
1626218140000|2021-07-13 23:15:40|32670.3|32529.3|32670.3|32529.3|32670.3|32529.3|32669.8|32528.8|4
1626218150000|2021-07-13 23:15:50|32670|32529|32677.7|32536.7|32678.3|32537.3|32670|32529|13
1626218160000|2021-07-13 23:16:00|32678.9|32537.9|32676.3|32535.3|32679.8|32538.8|32676.3|32535.3|17
1626218170000|2021-07-13 23:16:10|32678.3|32537.3|32683.9|32542.9|32684.6|32543.6|32678.3|32537.3|17
1626218180000|2021-07-13 23:16:20|32683.2|32542.2|32684|32543|32685.8|32544.8|32683.2|32542.2|12
1626218190000|2021-07-13 23:16:30|32683.5|32542.5|32685.6|32544.6|32685.6|32544.6|32681.9|32540.9|10
1626218200000|2021-07-13 23:16:40|32684.6|32543.6|32686.4|32545.4|32686.4|32545.4|32684|32543|5
1626218210000|2021-07-13 23:16:50|32686.2|32545.2|32743|32602|32743|32602|32685.3|32544.3|33
1626218220000|2021-07-13 23:17:00|32743.2|32602.2|32748.7|32607.7|32753.5|32612.5|32743.2|32602.2|28
1626218230000|2021-07-13 23:17:10|32748.5|32607.5|32741.6|32600.6|32748.5|32607.5|32741.6|32600.6|19
1626218240000|2021-07-13 23:17:20|32737.6|32596.6|32739.5|32598.5|32739.5|32598.5|32737.6|32596.6|7
1626218250000|2021-07-13 23:17:30|32739.4|32598.4|32742.4|32601.4|32742.4|32601.4|32739.4|32598.4|8
1626218260000|2021-07-13 23:17:40|32742.1|32601.1|32755.6|32614.6|32755.8|32614.8|32740.3|32599.3|29
1626218270000|2021-07-13 23:17:50|32755.8|32614.8|32751.8|32610.8|32756.2|32615.2|32748.9|32607.9|33
1626218280000|2021-07-13 23:18:00|32752|32611|32763|32622|32763|32622|32752|32611|34
1626218290000|2021-07-13 23:18:10|32762.2|32621.2|32810.1|32669.1|32811.2|32670.2|32762.2|32621.2|34
1626218300000|2021-07-13 23:18:20|32809.3|32668.3|32808.1|32667.1|32810.6|32669.6|32807.5|32666.5|23
1626218310000|2021-07-13 23:18:30|32807.9|32666.9|32807.9|32666.9|32812.9|32671.9|32807.6|32666.6|21
1626218320000|2021-07-13 23:18:40|32809|32668|32792.4|32651.4|32809.8|32668.8|32788.2|32647.2|29
1626218330000|2021-07-13 23:18:50|32792.2|32651.2|32792|32651|32792.7|32651.7|32783|32642|32
1626218340000|2021-07-13 23:19:00|32792.1|32651.1|32798.6|32657.6|32799.6|32658.6|32792.1|32651.1|14
1626218350000|2021-07-13 23:19:10|32798.2|32657.2|32795.9|32654.9|32798.2|32657.2|32792.6|32651.6|29
1626218360000|2021-07-13 23:19:20|32795.7|32654.7|32796.6|32655.6|32798.4|32657.4|32794|32653|29
1626218370000|2021-07-13 23:19:30|32796.8|32655.8|32791.4|32650.4|32797.2|32656.2|32789.8|32648.8|30
1626218380000|2021-07-13 23:19:40|32792.1|32651.1|32776.6|32635.6|32792.7|32651.7|32776.4|32635.4|30
1626218390000|2021-07-13 23:19:50|32777.4|32636.4|32783.5|32642.5|32783.5|32642.5|32770.6|32629.6|31
1626218400000|2021-07-13 23:20:00|32784.4|32643.4|32786.7|32645.7|32787.4|32646.4|32784.2|32643.2|23
1626218410000|2021-07-13 23:20:10|32786.1|32645.1|32782.9|32641.9|32788.3|32647.3|32782.9|32641.9|18
1626218420000|2021-07-13 23:20:20|32781.6|32640.6|32782.7|32641.7|32782.7|32641.7|32778|32637|28
1626218430000|2021-07-13 23:20:30|32782.6|32641.6|32773.9|32632.9|32782.6|32641.6|32771.5|32630.5|33
1626218440000|2021-07-13 23:20:40|32777.4|32636.4|32772.2|32631.2|32778.6|32637.6|32770.4|32629.4|30
1626218450000|2021-07-13 23:20:50|32774.2|32633.2|32774.4|32633.4|32774.6|32633.6|32772.1|32631.1|24
1626218460000|2021-07-13 23:21:00|32774.6|32633.6|32761|32620|32774.6|32633.6|32761|32620|22
1626218470000|2021-07-13 23:21:10|32760.8|32619.8|32759.6|32618.6|32761|32620|32755.9|32614.9|25
1626218480000|2021-07-13 23:21:20|32761.9|32620.9|32756|32615|32763.1|32622.1|32755.8|32614.8|26
1626218490000|2021-07-13 23:21:30|32756.3|32615.3|32751.2|32610.2|32756.7|32615.7|32751.2|32610.2|24
1626218500000|2021-07-13 23:21:40|32751.4|32610.4|32754.9|32613.9|32754.9|32613.9|32750.9|32609.9|24
1626218510000|2021-07-13 23:21:50|32754.8|32613.8|32751.5|32610.5|32754.9|32613.9|32751.5|32610.5|14
1626218520000|2021-07-13 23:22:00|32751.4|32610.4|32750.5|32609.5|32751.5|32610.5|32748.6|32607.6|17
1626218530000|2021-07-13 23:22:10|32751.2|32610.2|32758|32617|32758|32617|32751.1|32610.1|23
1626218540000|2021-07-13 23:22:20|32757.6|32616.6|32744.7|32603.7|32757.6|32616.6|32744|32603|27
1626218550000|2021-07-13 23:22:30|32745|32604|32745.1|32604.1|32746.2|32605.2|32744.6|32603.6|20
1626218560000|2021-07-13 23:22:40|32745|32604|32743.6|32602.6|32745|32604|32740.8|32599.8|17
1626218570000|2021-07-13 23:22:50|32743.1|32602.1|32743.7|32602.7|32744.5|32603.5|32740.8|32599.8|16
1626218580000|2021-07-13 23:23:00|32743.9|32602.9|32744.5|32603.5|32749.8|32608.8|32743.9|32602.9|21
1626218590000|2021-07-13 23:23:10|32744.1|32603.1|32743.2|32602.2|32744.4|32603.4|32742.1|32601.1|21
1626218600000|2021-07-13 23:23:20|32742.4|32601.4|32740.8|32599.8|32743.2|32602.2|32739.2|32598.2|18
1626218610000|2021-07-13 23:23:30|32740.5|32599.5|32737.1|32596.1|32740.5|32599.5|32735.1|32594.1|25
1626218620000|2021-07-13 23:23:40|32737.5|32596.5|32737.1|32596.1|32738.9|32597.9|32736.8|32595.8|25
1626218630000|2021-07-13 23:23:50|32737.4|32596.4|32738.2|32597.2|32738.4|32597.4|32737.4|32596.4|13
1626218640000|2021-07-13 23:24:00|32738.3|32597.3|32742.7|32601.7|32743|32602|32738|32597|12
1626218650000|2021-07-13 23:24:10|32743|32602|32742.5|32601.5|32743|32602|32742.4|32601.4|5
1626218660000|2021-07-13 23:24:20|32742.4|32601.4|32743.2|32602.2|32743.8|32602.8|32742.1|32601.1|26
1626218670000|2021-07-13 23:24:30|32743.1|32602.1|32744.5|32603.5|32745.4|32604.4|32743|32602|15
1626218680000|2021-07-13 23:24:40|32744.7|32603.7|32733|32592|32744.7|32603.7|32732.7|32591.7|17
1626218690000|2021-07-13 23:24:50|32730.6|32589.6|32728.5|32587.5|32731.4|32590.4|32728.5|32587.5|18
1626218700000|2021-07-13 23:25:00|32728.3|32587.3|32731.1|32590.1|32733.3|32592.3|32727.6|32586.6|25
1626218710000|2021-07-13 23:25:10|32733.3|32592.3|32731.1|32590.1|32733.3|32592.3|32728.1|32587.1|20
1626218720000|2021-07-13 23:25:20|32730.1|32589.1|32727.8|32586.8|32730.7|32589.7|32727.2|32586.2|10
1626218730000|2021-07-13 23:25:30|32727.3|32586.3|32725|32584|32727.3|32586.3|32724.5|32583.5|22
1626218740000|2021-07-13 23:25:40|32725.5|32584.5|32724.2|32583.2|32725.5|32584.5|32722.7|32581.7|25
1626218750000|2021-07-13 23:25:50|32722.9|32581.9|32723|32582|32723.8|32582.8|32719.6|32578.6|17
1626218760000|2021-07-13 23:26:00|32722.5|32581.5|32723.7|32582.7|32725.2|32584.2|32719.1|32578.1|23
1626218770000|2021-07-13 23:26:10|32723.2|32582.2|32720.8|32579.8|32728.9|32587.9|32720.2|32579.2|26
1626218780000|2021-07-13 23:26:20|32720.9|32579.9|32720.2|32579.2|32723.7|32582.7|32719.4|32578.4|25
1626218790000|2021-07-13 23:26:30|32720|32579|32720.8|32579.8|32722.2|32581.2|32719.2|32578.2|19
1626218800000|2021-07-13 23:26:40|32721.9|32580.9|32719|32578|32722.2|32581.2|32718.8|32577.8|8
1626218810000|2021-07-13 23:26:50|32718.8|32577.8|32713.9|32572.9|32718.9|32577.9|32711.6|32570.6|14
1626218820000|2021-07-13 23:27:00|32714.1|32573.1|32724.9|32583.9|32724.9|32583.9|32714.1|32573.1|17
1626218830000|2021-07-13 23:27:10|32725.1|32584.1|32724.6|32583.6|32725.6|32584.6|32723.4|32582.4|20
1626218840000|2021-07-13 23:27:20|32725.1|32584.1|32724.5|32583.5|32725.5|32584.5|32724.5|32583.5|11
1626218850000|2021-07-13 23:27:30|32723.9|32582.9|32716.4|32575.4|32723.9|32582.9|32714.8|32573.8|14
1626218860000|2021-07-13 23:27:40|32715.5|32574.5|32711|32570|32715.6|32574.6|32708.4|32567.4|23
1626218870000|2021-07-13 23:27:50|32710.9|32569.9|32724.8|32583.8|32724.9|32583.9|32709.2|32568.2|29
1626218880000|2021-07-13 23:28:00|32725.2|32584.2|32726.8|32585.8|32727|32586|32724|32583|20
1626218890000|2021-07-13 23:28:10|32727|32586|32728.9|32587.9|32729.4|32588.4|32725.5|32584.5|17
1626218900000|2021-07-13 23:28:20|32729.1|32588.1|32731.7|32590.7|32733.1|32592.1|32728.9|32587.9|19
1626218910000|2021-07-13 23:28:30|32731.9|32590.9|32730.7|32589.7|32732.1|32591.1|32730.7|32589.7|21
1626218920000|2021-07-13 23:28:40|32731.5|32590.5|32732.5|32591.5|32732.5|32591.5|32730.6|32589.6|11
1626218930000|2021-07-13 23:28:50|32732.6|32591.6|32733|32592|32733|32592|32731.8|32590.8|12
1626218940000|2021-07-13 23:29:00|32733.1|32592.1|32740.8|32599.8|32740.8|32599.8|32732.3|32591.3|22
1626218950000|2021-07-13 23:29:10|32738.3|32597.3|32750.3|32609.3|32752.1|32611.1|32736.7|32595.7|32
1626218960000|2021-07-13 23:29:20|32750.7|32609.7|32756.1|32615.1|32757.2|32616.2|32749.7|32608.7|14
1626218970000|2021-07-13 23:29:30|32756.2|32615.2|32748|32607|32756.6|32615.6|32748|32607|26
1626218980000|2021-07-13 23:29:40|32748.6|32607.6|32751.9|32610.9|32751.9|32610.9|32747|32606|29
1626218990000|2021-07-13 23:29:50|32752.2|32611.2|32757.3|32616.3|32757.8|32616.8|32752.2|32611.2|27
1626219000000|2021-07-13 23:30:00|32757.5|32616.5|32757.3|32616.3|32757.5|32616.5|32746.4|32605.4|26
1626219010000|2021-07-13 23:30:10|32757.5|32616.5|32770.5|32629.5|32770.5|32629.5|32757.5|32616.5|13
1626219020000|2021-07-13 23:30:20|32769.7|32628.7|32781.4|32640.4|32781.4|32640.4|32769.7|32628.7|29
1626219030000|2021-07-13 23:30:30|32780|32639|32779.8|32638.8|32780|32639|32774.7|32633.7|29
1626219040000|2021-07-13 23:30:40|32778.7|32637.7|32781.4|32640.4|32781.9|32640.9|32778.7|32637.7|24
1626219050000|2021-07-13 23:30:50|32781.3|32640.3|32775.1|32634.1|32781.3|32640.3|32775.1|32634.1|18
1626219060000|2021-07-13 23:31:00|32775.5|32634.5|32775.8|32634.8|32776.3|32635.3|32772.2|32631.2|17
1626219070000|2021-07-13 23:31:10|32775.5|32634.5|32779.6|32638.6|32786.1|32645.1|32775.5|32634.5|26
1626219080000|2021-07-13 23:31:20|32779.5|32638.5|32781.1|32640.1|32782.1|32641.1|32779.5|32638.5|25
1626219090000|2021-07-13 23:31:30|32781.4|32640.4|32782.7|32641.7|32783.9|32642.9|32781|32640|26
1626219100000|2021-07-13 23:31:40|32782.1|32641.1|32776.8|32635.8|32782.5|32641.5|32775.3|32634.3|28
1626219110000|2021-07-13 23:31:50|32777|32636|32778.7|32637.7|32779|32638|32776.9|32635.9|28
1626219120000|2021-07-13 23:32:00|32778.6|32637.6|32778.3|32637.3|32779.5|32638.5|32778|32637|22
1626219130000|2021-07-13 23:32:10|32778.1|32637.1|32772.5|32631.5|32778.3|32637.3|32769.9|32628.9|19
1626219140000|2021-07-13 23:32:20|32771.9|32630.9|32768.4|32627.4|32771.9|32630.9|32768.3|32627.3|30
1626219150000|2021-07-13 23:32:30|32768|32627|32759.6|32618.6|32770.5|32629.5|32759.6|32618.6|30
1626219160000|2021-07-13 23:32:40|32760.2|32619.2|32759.5|32618.5|32761.4|32620.4|32755.9|32614.9|28
1626219170000|2021-07-13 23:32:50|32759.9|32618.9|32762.7|32621.7|32764.7|32623.7|32759.9|32618.9|38
1626219180000|2021-07-13 23:33:00|32762.9|32621.9|32762.6|32621.6|32764.8|32623.8|32762.6|32621.6|34
1626219190000|2021-07-13 23:33:10|32762.5|32621.5|32764.2|32623.2|32765.3|32624.3|32761.1|32620.1|30
1626219200000|2021-07-13 23:33:20|32763.9|32622.9|32761.8|32620.8|32764.4|32623.4|32761.8|32620.8|26
1626219210000|2021-07-13 23:33:30|32762.1|32621.1|32764.1|32623.1|32765.1|32624.1|32761.8|32620.8|24
1626219220000|2021-07-13 23:33:40|32763.9|32622.9|32759|32618|32764.1|32623.1|32758.6|32617.6|23
1626219230000|2021-07-13 23:33:50|32758.7|32617.7|32754.2|32613.2|32759.3|32618.3|32752.6|32611.6|24
1626219240000|2021-07-13 23:34:00|32751|32610|32737.9|32596.9|32751.3|32610.3|32737.9|32596.9|28
1626219250000|2021-07-13 23:34:10|32737.4|32596.4|32736.2|32595.2|32737.5|32596.5|32734.9|32593.9|24
1626219260000|2021-07-13 23:34:20|32736.3|32595.3|32729.7|32588.7|32736.4|32595.4|32729.1|32588.1|25
1626219270000|2021-07-13 23:34:30|32729.5|32588.5|32728.1|32587.1|32729.5|32588.5|32725|32584|18
1626219280000|2021-07-13 23:34:40|32727.6|32586.6|32727.6|32586.6|32728.7|32587.7|32724.8|32583.8|22
1626219290000|2021-07-13 23:34:50|32727.2|32586.2|32724.8|32583.8|32727.9|32586.9|32724.8|32583.8|15
1626219300000|2021-07-13 23:35:00|32723.8|32582.8|32723.8|32582.8|32723.8|32582.8|32720.7|32579.7|17
1626219310000|2021-07-13 23:35:10|32723.1|32582.1|32721.7|32580.7|32724.2|32583.2|32721.5|32580.5|11
1626219320000|2021-07-13 23:35:20|32721.1|32580.1|32731.6|32590.6|32731.6|32590.6|32721.1|32580.1|23
1626219330000|2021-07-13 23:35:30|32730.5|32589.5|32733.9|32592.9|32733.9|32592.9|32730.5|32589.5|21
1626219340000|2021-07-13 23:35:40|32732.1|32591.1|32721.8|32580.8|32734.1|32593.1|32721.4|32580.4|17
1626219350000|2021-07-13 23:35:50|32725.4|32584.4|32719|32578|32726|32585|32718.3|32577.3|20
1626219360000|2021-07-13 23:36:00|32719.1|32578.1|32718.7|32577.7|32724.4|32583.4|32717.9|32576.9|18
1626219370000|2021-07-13 23:36:10|32718.1|32577.1|32715.6|32574.6|32719.4|32578.4|32715.4|32574.4|17
1626219380000|2021-07-13 23:36:20|32715.7|32574.7|32714.7|32573.7|32718.8|32577.8|32714.7|32573.7|13
1626219390000|2021-07-13 23:36:30|32714.8|32573.8|32711.2|32570.2|32715.9|32574.9|32710|32569|27
1626219400000|2021-07-13 23:36:40|32710.9|32569.9|32712.5|32571.5|32712.6|32571.6|32710.6|32569.6|20
1626219410000|2021-07-13 23:36:50|32712.9|32571.9|32702.3|32561.3|32712.9|32571.9|32702.1|32561.1|20
1626219420000|2021-07-13 23:37:00|32704.8|32563.8|32710.5|32569.5|32713.1|32572.1|32701.4|32560.4|28
1626219430000|2021-07-13 23:37:10|32710.1|32569.1|32705.1|32564.1|32710.1|32569.1|32702.9|32561.9|20
1626219440000|2021-07-13 23:37:20|32704.8|32563.8|32709.5|32568.5|32711|32570|32700.6|32559.6|27
1626219450000|2021-07-13 23:37:30|32709.6|32568.6|32708.1|32567.1|32710.7|32569.7|32708.1|32567.1|12
1626219460000|2021-07-13 23:37:40|32707.6|32566.6|32710.2|32569.2|32710.5|32569.5|32707.6|32566.6|23
1626219470000|2021-07-13 23:37:50|32710.3|32569.3|32707|32566|32710.6|32569.6|32707|32566|18
1626219480000|2021-07-13 23:38:00|32707.1|32566.1|32704.2|32563.2|32707.2|32566.2|32704|32563|16
1626219490000|2021-07-13 23:38:10|32704.5|32563.5|32698|32557|32705.7|32564.7|32696.5|32555.5|17
1626219500000|2021-07-13 23:38:20|32696.2|32555.2|32693|32552|32696.2|32555.2|32690.4|32549.4|15
1626219510000|2021-07-13 23:38:30|32694|32553|32688.9|32547.9|32694|32553|32688.2|32547.2|35
1626219520000|2021-07-13 23:38:40|32688.8|32547.8|32693.9|32552.9|32694.1|32553.1|32688.3|32547.3|25
1626219530000|2021-07-13 23:38:50|32693.8|32552.8|32691.3|32550.3|32695.3|32554.3|32690.1|32549.1|31
1626219540000|2021-07-13 23:39:00|32691.7|32550.7|32688.9|32547.9|32691.7|32550.7|32686.7|32545.7|28
1626219550000|2021-07-13 23:39:10|32688.3|32547.3|32701|32560|32701|32560|32687.9|32546.9|28
1626219560000|2021-07-13 23:39:20|32701.8|32560.8|32699.7|32558.7|32701.8|32560.8|32699.4|32558.4|26
1626219570000|2021-07-13 23:39:30|32700|32559|32697.9|32556.9|32703|32562|32697.3|32556.3|31
1626219580000|2021-07-13 23:39:40|32698|32557|32698.2|32557.2|32699.2|32558.2|32697.4|32556.4|28
1626219590000|2021-07-13 23:39:50|32699.1|32558.1|32697.6|32556.6|32705.7|32564.7|32697.6|32556.6|23
1626219600000|2021-07-13 23:40:00|32697.2|32556.2|32696.6|32555.6|32697.9|32556.9|32695.6|32554.6|16
1626219610000|2021-07-13 23:40:10|32696.5|32555.5|32695.5|32554.5|32696.5|32555.5|32694.4|32553.4|6
1626219620000|2021-07-13 23:40:20|32695.9|32554.9|32697.8|32556.8|32697.9|32556.9|32695.9|32554.9|22
1626219630000|2021-07-13 23:40:30|32697.7|32556.7|32696.5|32555.5|32698|32557|32695.6|32554.6|19
1626219640000|2021-07-13 23:40:40|32696.6|32555.6|32696.6|32555.6|32696.7|32555.7|32695.9|32554.9|7
1626219650000|2021-07-13 23:40:50|32696.8|32555.8|32697.9|32556.9|32698|32557|32696.4|32555.4|10
1626219660000|2021-07-13 23:41:00|32697.6|32556.6|32709.6|32568.6|32710.3|32569.3|32697.4|32556.4|24
1626219670000|2021-07-13 23:41:10|32707.7|32566.7|32718.8|32577.8|32719|32578|32707.5|32566.5|32
1626219680000|2021-07-13 23:41:20|32719.4|32578.4|32720|32579|32720.6|32579.6|32717.5|32576.5|30
1626219690000|2021-07-13 23:41:30|32719.2|32578.2|32720.2|32579.2|32721.5|32580.5|32717.9|32576.9|35
1626219700000|2021-07-13 23:41:40|32720.5|32579.5|32719.8|32578.8|32721.3|32580.3|32717.7|32576.7|29
1626219710000|2021-07-13 23:41:50|32718.9|32577.9|32716.6|32575.6|32722.7|32581.7|32716.6|32575.6|23
1626219720000|2021-07-13 23:42:00|32716.2|32575.2|32715.3|32574.3|32716.8|32575.8|32715.2|32574.2|14
1626219730000|2021-07-13 23:42:10|32715.2|32574.2|32714.8|32573.8|32715.3|32574.3|32714.6|32573.6|9
1626219740000|2021-07-13 23:42:20|32714.7|32573.7|32714.9|32573.9|32715.4|32574.4|32714.7|32573.7|10
1626219750000|2021-07-13 23:42:30|32714.7|32573.7|32707|32566|32714.9|32573.9|32707|32566|10
1626219760000|2021-07-13 23:42:40|32706.7|32565.7|32702.7|32561.7|32706.7|32565.7|32700.2|32559.2|18
1626219770000|2021-07-13 23:42:50|32702.5|32561.5|32700.1|32559.1|32702.5|32561.5|32700.1|32559.1|19
1626219780000|2021-07-13 23:43:00|32700.6|32559.6|32704.1|32563.1|32705|32564|32700.1|32559.1|15
1626219790000|2021-07-13 23:43:10|32704|32563|32705.7|32564.7|32712.1|32571.1|32704|32563|34
1626219800000|2021-07-13 23:43:20|32705.5|32564.5|32708.6|32567.6|32708.6|32567.6|32705.5|32564.5|20
1626219810000|2021-07-13 23:43:30|32708.4|32567.4|32706.9|32565.9|32708.6|32567.6|32706.1|32565.1|12
1626219820000|2021-07-13 23:43:40|32707.1|32566.1|32707.2|32566.2|32707.2|32566.2|32706|32565|8
1626219830000|2021-07-13 23:43:50|32706.2|32565.2|32706.7|32565.7|32706.9|32565.9|32706.1|32565.1|10
1626219840000|2021-07-13 23:44:00|32706.2|32565.2|32706.4|32565.4|32706.6|32565.6|32706.1|32565.1|12
1626219850000|2021-07-13 23:44:10|32706.9|32565.9|32704.5|32563.5|32706.9|32565.9|32703.6|32562.6|14
1626219860000|2021-07-13 23:44:20|32703.3|32562.3|32700.6|32559.6|32704.8|32563.8|32700.6|32559.6|7
1626219870000|2021-07-13 23:44:30|32701.1|32560.1|32703.7|32562.7|32703.7|32562.7|32700.8|32559.8|10
1626219880000|2021-07-13 23:44:40|32703.9|32562.9|32706.4|32565.4|32707.7|32566.7|32702.9|32561.9|21
1626219890000|2021-07-13 23:44:50|32706.2|32565.2|32705.8|32564.8|32708.1|32567.1|32705.6|32564.6|23
1626219900000|2021-07-13 23:45:00|32706.1|32565.1|32703.9|32562.9|32706.2|32565.2|32703.9|32562.9|11
1626219910000|2021-07-13 23:45:10|32703.3|32562.3|32703.3|32562.3|32703.3|32562.3|32703.3|32562.3|1
1626219920000|2021-07-13 23:45:20|32701.8|32560.8|32698.6|32557.6|32701.9|32560.9|32697.7|32556.7|12
1626219930000|2021-07-13 23:45:30|32699|32558|32695.5|32554.5|32699.1|32558.1|32695.4|32554.4|10
1626219940000|2021-07-13 23:45:40|32695.1|32554.1|32684.6|32543.6|32695.1|32554.1|32684.3|32543.3|14
1626219950000|2021-07-13 23:45:50|32684.9|32543.9|32684.1|32543.1|32685.8|32544.8|32684|32543|14
1626219960000|2021-07-13 23:46:00|32684|32543|32684|32543|32684.8|32543.8|32683.1|32542.1|13
1626219970000|2021-07-13 23:46:10|32684.1|32543.1|32686.2|32545.2|32686.2|32545.2|32684.1|32543.1|11
1626219980000|2021-07-13 23:46:20|32686.3|32545.3|32684.2|32543.2|32686.3|32545.3|32684.2|32543.2|9
1626219990000|2021-07-13 23:46:30|32684|32543|32682.5|32541.5|32685.9|32544.9|32681.6|32540.6|16
1626220000000|2021-07-13 23:46:40|32683|32542|32677.1|32536.1|32683|32542|32677.1|32536.1|4
1626220010000|2021-07-13 23:46:50|32677.2|32536.2|32679|32538|32682.6|32541.6|32677.2|32536.2|10
1626220020000|2021-07-13 23:47:00|32679.9|32538.9|32682.8|32541.8|32683.7|32542.7|32679.9|32538.9|13
1626220030000|2021-07-13 23:47:10|32683.5|32542.5|32681|32540|32683.5|32542.5|32680.9|32539.9|19
1626220040000|2021-07-13 23:47:20|32681.2|32540.2|32673.6|32532.6|32681.2|32540.2|32671.7|32530.7|14
1626220050000|2021-07-13 23:47:30|32671.4|32530.4|32663|32522|32672.2|32531.2|32662.9|32521.9|20
1626220060000|2021-07-13 23:47:40|32662.7|32521.7|32651.1|32510.1|32662.7|32521.7|32650.4|32509.4|19
1626220070000|2021-07-13 23:47:50|32649.8|32508.8|32649|32508|32650.9|32509.9|32647.3|32506.3|39
1626220080000|2021-07-13 23:48:00|32648.7|32507.7|32656.3|32515.3|32656.4|32515.4|32648|32507|30
1626220090000|2021-07-13 23:48:10|32655.5|32514.5|32652.3|32511.3|32657.9|32516.9|32652.3|32511.3|13
1626220100000|2021-07-13 23:48:20|32652.4|32511.4|32636.3|32495.3|32659|32518|32636.3|32495.3|22
1626220110000|2021-07-13 23:48:30|32636.1|32495.1|32621.8|32480.8|32636.1|32495.1|32621.8|32480.8|24
1626220120000|2021-07-13 23:48:40|32621.6|32480.6|32622.6|32481.6|32623.2|32482.2|32621.6|32480.6|11
1626220130000|2021-07-13 23:48:50|32622.5|32481.5|32621.6|32480.6|32623|32482|32614.4|32473.4|27
1626220140000|2021-07-13 23:49:00|32621.7|32480.7|32620.3|32479.3|32622.3|32481.3|32620.3|32479.3|31
1626220150000|2021-07-13 23:49:10|32622.4|32481.4|32626.3|32485.3|32627|32486|32622.4|32481.4|31
1626220160000|2021-07-13 23:49:20|32626.5|32485.5|32633.5|32492.5|32633.5|32492.5|32624.2|32483.2|27
1626220170000|2021-07-13 23:49:30|32632.4|32491.4|32626.8|32485.8|32633.7|32492.7|32623.2|32482.2|32
1626220180000|2021-07-13 23:49:40|32627.2|32486.2|32618.1|32477.1|32627.9|32486.9|32618.1|32477.1|29
1626220190000|2021-07-13 23:49:50|32620.6|32479.6|32619.3|32478.3|32620.6|32479.6|32615.5|32474.5|22
1626220200000|2021-07-13 23:50:00|32618.9|32477.9|32619.9|32478.9|32621|32480|32616.4|32475.4|11
1626220210000|2021-07-13 23:50:10|32620.1|32479.1|32621.3|32480.3|32622.2|32481.2|32619|32478|8
1626220220000|2021-07-13 23:50:20|32620.6|32479.6|32626.2|32485.2|32627.3|32486.3|32619.2|32478.2|18
1626220230000|2021-07-13 23:50:30|32626.7|32485.7|32625.2|32484.2|32628.5|32487.5|32625.2|32484.2|21
1626220240000|2021-07-13 23:50:40|32624.4|32483.4|32622.3|32481.3|32624.4|32483.4|32621.6|32480.6|14
1626220250000|2021-07-13 23:50:50|32622.7|32481.7|32620.8|32479.8|32623.8|32482.8|32620.5|32479.5|19
1626220260000|2021-07-13 23:51:00|32620.5|32479.5|32614.7|32473.7|32620.9|32479.9|32613.2|32472.2|36
1626220270000|2021-07-13 23:51:10|32615.3|32474.3|32626.4|32485.4|32626.4|32485.4|32615.3|32474.3|21
1626220280000|2021-07-13 23:51:20|32625.7|32484.7|32625.2|32484.2|32627.9|32486.9|32625|32484|35
1626220290000|2021-07-13 23:51:30|32626|32485|32629.7|32488.7|32633.8|32492.8|32625.4|32484.4|31
1626220300000|2021-07-13 23:51:40|32629.8|32488.8|32631.6|32490.6|32631.6|32490.6|32629.1|32488.1|31
1626220310000|2021-07-13 23:51:50|32631.9|32490.9|32628.4|32487.4|32632.1|32491.1|32627.7|32486.7|21
1626220320000|2021-07-13 23:52:00|32629.3|32488.3|32633.8|32492.8|32634.9|32493.9|32628.6|32487.6|23
1626220330000|2021-07-13 23:52:10|32633.9|32492.9|32634.6|32493.6|32635|32494|32633.9|32492.9|5
1626220340000|2021-07-13 23:52:20|32633.4|32492.4|32628.2|32487.2|32634.6|32493.6|32628.2|32487.2|11
1626220350000|2021-07-13 23:52:30|32628|32487|32625.3|32484.3|32628|32487|32624.4|32483.4|21
1626220360000|2021-07-13 23:52:40|32624.9|32483.9|32630.2|32489.2|32631.5|32490.5|32624.9|32483.9|24
1626220370000|2021-07-13 23:52:50|32630.4|32489.4|32628.6|32487.6|32631.5|32490.5|32628.4|32487.4|22
1626220380000|2021-07-13 23:53:00|32628.3|32487.3|32633.5|32492.5|32633.5|32492.5|32628.3|32487.3|14
1626220390000|2021-07-13 23:53:10|32633.6|32492.6|32637.3|32496.3|32637.3|32496.3|32633.3|32492.3|9
1626220400000|2021-07-13 23:53:20|32637.7|32496.7|32641.3|32500.3|32647.4|32506.4|32637.3|32496.3|25
1626220410000|2021-07-13 23:53:30|32641.6|32500.6|32642.8|32501.8|32643.9|32502.9|32641|32500|20
1626220420000|2021-07-13 23:53:40|32642.3|32501.3|32642.6|32501.6|32642.7|32501.7|32642.3|32501.3|13
1626220430000|2021-07-13 23:53:50|32643.1|32502.1|32645.1|32504.1|32645.6|32504.6|32643|32502|13
1626220440000|2021-07-13 23:54:00|32645.2|32504.2|32645.9|32504.9|32647.1|32506.1|32639.4|32498.4|26
1626220450000|2021-07-13 23:54:10|32646|32505|32641.3|32500.3|32646.3|32505.3|32640.4|32499.4|22
1626220460000|2021-07-13 23:54:20|32641|32500|32651.8|32510.8|32651.8|32510.8|32640.2|32499.2|19
1626220470000|2021-07-13 23:54:30|32650.8|32509.8|32645|32504|32650.8|32509.8|32643.7|32502.7|23
1626220480000|2021-07-13 23:54:40|32644.2|32503.2|32648.1|32507.1|32648.1|32507.1|32644.2|32503.2|23
1626220490000|2021-07-13 23:54:50|32647.8|32506.8|32646|32505|32647.9|32506.9|32645.3|32504.3|22
1626220500000|2021-07-13 23:55:00|32646.1|32505.1|32662.7|32521.7|32663|32522|32646|32505|18
1626220510000|2021-07-13 23:55:10|32663|32522|32689.1|32548.1|32689.1|32548.1|32662.2|32521.2|20
1626220520000|2021-07-13 23:55:20|32690.4|32549.4|32688.8|32547.8|32690.4|32549.4|32688.8|32547.8|12
1626220530000|2021-07-13 23:55:30|32688.6|32547.6|32690.1|32549.1|32691.5|32550.5|32688.4|32547.4|17
1626220540000|2021-07-13 23:55:40|32690.3|32549.3|32696|32555|32696|32555|32689.1|32548.1|21
1626220550000|2021-07-13 23:55:50|32695.4|32554.4|32698|32557|32698.5|32557.5|32693.8|32552.8|31
1626220560000|2021-07-13 23:56:00|32697|32556|32728.4|32587.4|32730.1|32589.1|32697|32556|32
1626220570000|2021-07-13 23:56:10|32727.2|32586.2|32726.5|32585.5|32732.2|32591.2|32726.4|32585.4|34
1626220580000|2021-07-13 23:56:20|32726.8|32585.8|32728.3|32587.3|32730|32589|32726.3|32585.3|30
1626220590000|2021-07-13 23:56:30|32728.8|32587.8|32728.2|32587.2|32729|32588|32727.6|32586.6|18
1626220600000|2021-07-13 23:56:40|32728.1|32587.1|32728.7|32587.7|32729.5|32588.5|32728|32587|14
1626220610000|2021-07-13 23:56:50|32729.4|32588.4|32752|32611|32752|32611|32729|32588|25
1626220620000|2021-07-13 23:57:00|32753.6|32612.6|32796.3|32655.3|32798.6|32657.6|32752.3|32611.3|31
1626220630000|2021-07-13 23:57:10|32795.3|32654.3|32780.2|32639.2|32798.3|32657.3|32780.2|32639.2|25
1626220640000|2021-07-13 23:57:20|32778.9|32637.9|32786.4|32645.4|32786.4|32645.4|32777.9|32636.9|25
1626220650000|2021-07-13 23:57:30|32786.2|32645.2|32779.5|32638.5|32786.9|32645.9|32776.2|32635.2|30
1626220660000|2021-07-13 23:57:40|32779.9|32638.9|32774.8|32633.8|32781.4|32640.4|32774.5|32633.5|28
1626220670000|2021-07-13 23:57:50|32775|32634|32771.3|32630.3|32775.9|32634.9|32770.8|32629.8|25
1626220680000|2021-07-13 23:58:00|32771.9|32630.9|32787.5|32646.5|32793.2|32652.2|32771.7|32630.7|30
1626220690000|2021-07-13 23:58:10|32789|32648|32786.4|32645.4|32792.3|32651.3|32786.1|32645.1|31
1626220700000|2021-07-13 23:58:20|32786.5|32645.5|32779.2|32638.2|32787.7|32646.7|32777.6|32636.6|27
1626220710000|2021-07-13 23:58:30|32780|32639|32774.3|32633.3|32780.2|32639.2|32774.3|32633.3|16
1626220720000|2021-07-13 23:58:40|32774.4|32633.4|32775.9|32634.9|32777.4|32636.4|32774.4|32633.4|19
1626220730000|2021-07-13 23:58:50|32775.8|32634.8|32772.9|32631.9|32776.4|32635.4|32772.9|32631.9|15
1626220740000|2021-07-13 23:59:00|32773.1|32632.1|32784.1|32643.1|32784.9|32643.9|32773.1|32632.1|25
1626220750000|2021-07-13 23:59:10|32784.3|32643.3|32788.7|32647.7|32793.4|32652.4|32784.3|32643.3|32
1626220760000|2021-07-13 23:59:20|32788.2|32647.2|32785.4|32644.4|32791.6|32650.6|32785.4|32644.4|16
1626220770000|2021-07-13 23:59:30|32786|32645|32792.3|32651.3|32792.3|32651.3|32782.9|32641.9|22
1626220780000|2021-07-13 23:59:40|32791.9|32650.9|32797.4|32656.4|32804.3|32663.3|32791.9|32650.9|30
1626220790000|2021-07-13 23:59:50|32797.5|32656.5|32798.7|32657.7|32800|32659|32796.9|32655.9|28
1626220800000|2021-07-14 00:00:00|32798.8|32657.8|32803.4|32662.4|32804|32663|32798.8|32657.8|31
1626220810000|2021-07-14 00:00:10|32804.6|32663.6|32817.1|32676.1|32819|32678|32804.6|32663.6|27
1626220820000|2021-07-14 00:00:20|32817|32676|32819|32678|32820.7|32679.7|32813.9|32672.9|20
1626220830000|2021-07-14 00:00:30|32819.5|32678.5|32821|32680|32821.9|32680.9|32813.4|32672.4|17
1626220840000|2021-07-14 00:00:40|32821.7|32680.7|32830.8|32689.8|32830.8|32689.8|32821.7|32680.7|13
1626220850000|2021-07-14 00:00:50|32831|32690|32830.1|32689.1|32831.8|32690.8|32829.1|32688.1|12
1626220860000|2021-07-14 00:01:00|32830.5|32689.5|32840.7|32699.7|32840.7|32699.7|32830.3|32689.3|18
1626220870000|2021-07-14 00:01:10|32838.2|32697.2|32851.3|32710.3|32852.5|32711.5|32826.1|32685.1|22
1626220880000|2021-07-14 00:01:20|32850.3|32709.3|32856.2|32715.2|32862.2|32721.2|32850.3|32709.3|21
1626220890000|2021-07-14 00:01:30|32856.3|32715.3|32834.3|32693.3|32856.3|32715.3|32830.3|32689.3|27
1626220900000|2021-07-14 00:01:40|32833.8|32692.8|32826.2|32685.2|32838.2|32697.2|32826.2|32685.2|36
1626220910000|2021-07-14 00:01:50|32828.2|32687.2|32801.1|32660.1|32828.2|32687.2|32801.1|32660.1|33
1626220920000|2021-07-14 00:02:00|32800.9|32659.9|32790.6|32649.6|32801.1|32660.1|32790.6|32649.6|31
1626220930000|2021-07-14 00:02:10|32790.4|32649.4|32789.9|32648.9|32794|32653|32786.8|32645.8|26
1626220940000|2021-07-14 00:02:20|32789.3|32648.3|32786.8|32645.8|32792|32651|32784.9|32643.9|28
1626220950000|2021-07-14 00:02:30|32787.3|32646.3|32795.5|32654.5|32800.2|32659.2|32786|32645|36
1626220960000|2021-07-14 00:02:40|32794.7|32653.7|32777.8|32636.8|32795.3|32654.3|32774.3|32633.3|34
1626220970000|2021-07-14 00:02:50|32778.3|32637.3|32769.7|32628.7|32778.3|32637.3|32769.7|32628.7|31
1626220980000|2021-07-14 00:03:00|32770.6|32629.6|32769.9|32628.9|32783.4|32642.4|32769.9|32628.9|30
1626220990000|2021-07-14 00:03:10|32769.7|32628.7|32756.7|32615.7|32769.7|32628.7|32756.7|32615.7|33
1626221000000|2021-07-14 00:03:20|32756.6|32615.6|32749.2|32608.2|32756.7|32615.7|32748.3|32607.3|31
1626221010000|2021-07-14 00:03:30|32747.9|32606.9|32747.6|32606.6|32749.4|32608.4|32745.5|32604.5|24
1626221020000|2021-07-14 00:03:40|32747.9|32606.9|32768.2|32627.2|32768.2|32627.2|32747.9|32606.9|31
1626221030000|2021-07-14 00:03:50|32771.5|32630.5|32778.5|32637.5|32781.3|32640.3|32771.5|32630.5|33
1626221040000|2021-07-14 00:04:00|32780.4|32639.4|32789.9|32648.9|32789.9|32648.9|32775.1|32634.1|26
1626221050000|2021-07-14 00:04:10|32790.4|32649.4|32812.1|32671.1|32816.9|32675.9|32790.4|32649.4|27
1626221060000|2021-07-14 00:04:20|32810.8|32669.8|32820.3|32679.3|32820.4|32679.4|32810.8|32669.8|24
1626221070000|2021-07-14 00:04:30|32821.2|32680.2|32819.9|32678.9|32821.4|32680.4|32819|32678|23
1626221080000|2021-07-14 00:04:40|32820.4|32679.4|32819.9|32678.9|32820.6|32679.6|32819.1|32678.1|23
1626221090000|2021-07-14 00:04:50|32820|32679|32845.9|32704.9|32845.9|32704.9|32819.9|32678.9|36
1626221100000|2021-07-14 00:05:00|32845.1|32704.1|32869.4|32728.4|32873.4|32732.4|32844.6|32703.6|32
1626221110000|2021-07-14 00:05:10|32869.1|32728.1|32859.7|32718.7|32869.1|32728.1|32852.3|32711.3|32
1626221120000|2021-07-14 00:05:20|32857.8|32716.8|32845.8|32704.8|32858.9|32717.9|32845.8|32704.8|31
1626221130000|2021-07-14 00:05:30|32846.7|32705.7|32843|32702|32852.8|32711.8|32842.3|32701.3|30
1626221140000|2021-07-14 00:05:40|32843.2|32702.2|32843.4|32702.4|32843.8|32702.8|32842.9|32701.9|12
1626221150000|2021-07-14 00:05:50|32843.3|32702.3|32832.2|32691.2|32843.4|32702.4|32832.2|32691.2|23
1626221160000|2021-07-14 00:06:00|32832.9|32691.9|32838.1|32697.1|32838.1|32697.1|32832.9|32691.9|13
1626221170000|2021-07-14 00:06:10|32838.3|32697.3|32829|32688|32838.7|32697.7|32819.7|32678.7|18
1626221180000|2021-07-14 00:06:20|32828|32687|32829.1|32688.1|32830.6|32689.6|32825.4|32684.4|24
1626221190000|2021-07-14 00:06:30|32829.2|32688.2|32821.5|32680.5|32830.5|32689.5|32821.5|32680.5|26
1626221200000|2021-07-14 00:06:40|32821.4|32680.4|32834.4|32693.4|32835.7|32694.7|32821.3|32680.3|21
1626221210000|2021-07-14 00:06:50|32834|32693|32829.4|32688.4|32834|32693|32828.9|32687.9|16
1626221220000|2021-07-14 00:07:00|32829.3|32688.3|32832.8|32691.8|32832.9|32691.9|32829.3|32688.3|13
1626221230000|2021-07-14 00:07:10|32833.3|32692.3|32829.9|32688.9|32833.7|32692.7|32829.9|32688.9|5
1626221240000|2021-07-14 00:07:20|32835.4|32694.4|32836.2|32695.2|32839.3|32698.3|32835.4|32694.4|10
1626221250000|2021-07-14 00:07:30|32836.1|32695.1|32837.9|32696.9|32838.8|32697.8|32836.1|32695.1|15
1626221260000|2021-07-14 00:07:40|32838.2|32697.2|32836.9|32695.9|32839.3|32698.3|32835.3|32694.3|9
1626221270000|2021-07-14 00:07:50|32836.8|32695.8|32820.1|32679.1|32836.8|32695.8|32815|32674|27
1626221280000|2021-07-14 00:08:00|32818.9|32677.9|32810.2|32669.2|32818.9|32677.9|32809.7|32668.7|25
1626221290000|2021-07-14 00:08:10|32810.3|32669.3|32818.6|32677.6|32821.5|32680.5|32810.3|32669.3|21
1626221300000|2021-07-14 00:08:20|32817.5|32676.5|32812.9|32671.9|32817.5|32676.5|32812.9|32671.9|19
1626221310000|2021-07-14 00:08:30|32813.3|32672.3|32813.3|32672.3|32813.3|32672.3|32809|32668|12
1626221320000|2021-07-14 00:08:40|32812.7|32671.7|32811.7|32670.7|32812.7|32671.7|32811.7|32670.7|4
1626221330000|2021-07-14 00:08:50|32811.3|32670.3|32816|32675|32816.3|32675.3|32809|32668|13
1626221340000|2021-07-14 00:09:00|32815.1|32674.1|32815.4|32674.4|32816|32675|32814.7|32673.7|7
1626221350000|2021-07-14 00:09:10|32814.8|32673.8|32811.6|32670.6|32814.8|32673.8|32810.3|32669.3|7
1626221360000|2021-07-14 00:09:20|32811.1|32670.1|32802.3|32661.3|32812.5|32671.5|32802.3|32661.3|17
1626221370000|2021-07-14 00:09:30|32802.1|32661.1|32790|32649|32802.1|32661.1|32789.3|32648.3|23
1626221380000|2021-07-14 00:09:40|32789.8|32648.8|32790.6|32649.6|32791.5|32650.5|32789.6|32648.6|14
1626221390000|2021-07-14 00:09:50|32790.2|32649.2|32789.6|32648.6|32792.8|32651.8|32788.8|32647.8|22
1626221400000|2021-07-14 00:10:00|32789.7|32648.7|32791.5|32650.5|32800.6|32659.6|32788.8|32647.8|24
1626221410000|2021-07-14 00:10:10|32791.4|32650.4|32802.3|32661.3|32805.5|32664.5|32790.5|32649.5|17
1626221420000|2021-07-14 00:10:20|32802.1|32661.1|32814.2|32673.2|32814.2|32673.2|32798.2|32657.2|28
1626221430000|2021-07-14 00:10:30|32814|32673|32799.3|32658.3|32815.1|32674.1|32797.8|32656.8|23
1626221440000|2021-07-14 00:10:40|32799.2|32658.2|32800.9|32659.9|32800.9|32659.9|32798.9|32657.9|5
1626221450000|2021-07-14 00:10:50|32800.7|32659.7|32795.4|32654.4|32800.7|32659.7|32792.7|32651.7|22
1626221460000|2021-07-14 00:11:00|32795.6|32654.6|32794.4|32653.4|32796.4|32655.4|32794.4|32653.4|6
1626221470000|2021-07-14 00:11:10|32795.3|32654.3|32791.9|32650.9|32795.3|32654.3|32791.9|32650.9|14
1626221480000|2021-07-14 00:11:20|32792.9|32651.9|32793|32652|32793.7|32652.7|32792.4|32651.4|17
1626221490000|2021-07-14 00:11:30|32790.4|32649.4|32784.8|32643.8|32790.4|32649.4|32784.3|32643.3|19
1626221500000|2021-07-14 00:11:40|32784.6|32643.6|32783.5|32642.5|32784.6|32643.6|32782.1|32641.1|13
1626221510000|2021-07-14 00:11:50|32783|32642|32776.6|32635.6|32783|32642|32776.6|32635.6|24
1626221520000|2021-07-14 00:12:00|32776.8|32635.8|32776.4|32635.4|32777.5|32636.5|32776.4|32635.4|11
1626221530000|2021-07-14 00:12:10|32778.4|32637.4|32786.2|32645.2|32786.4|32645.4|32776.7|32635.7|23
1626221540000|2021-07-14 00:12:20|32786.1|32645.1|32785.9|32644.9|32786.8|32645.8|32785.3|32644.3|22
1626221550000|2021-07-14 00:12:30|32785.8|32644.8|32785.3|32644.3|32785.9|32644.9|32783.7|32642.7|17
1626221560000|2021-07-14 00:12:40|32785.2|32644.2|32774.6|32633.6|32785.2|32644.2|32774.3|32633.3|20
1626221570000|2021-07-14 00:12:50|32775.2|32634.2|32765.8|32624.8|32776|32635|32765.8|32624.8|20
1626221580000|2021-07-14 00:13:00|32765.5|32624.5|32761|32620|32765.5|32624.5|32761|32620|29
1626221590000|2021-07-14 00:13:10|32762.8|32621.8|32761.7|32620.7|32762.9|32621.9|32761.6|32620.6|25
1626221600000|2021-07-14 00:13:20|32761.8|32620.8|32765.5|32624.5|32772.6|32631.6|32760.9|32619.9|23
1626221610000|2021-07-14 00:13:30|32763.6|32622.6|32758.5|32617.5|32763.9|32622.9|32758|32617|26
1626221620000|2021-07-14 00:13:40|32758.3|32617.3|32757.2|32616.2|32758.7|32617.7|32756.4|32615.4|20
1626221630000|2021-07-14 00:13:50|32756.8|32615.8|32760.9|32619.9|32761.9|32620.9|32755.6|32614.6|23
1626221640000|2021-07-14 00:14:00|32760.7|32619.7|32761.4|32620.4|32763.8|32622.8|32760.7|32619.7|23
1626221650000|2021-07-14 00:14:10|32761.5|32620.5|32775.7|32634.7|32775.7|32634.7|32761.5|32620.5|19
1626221660000|2021-07-14 00:14:20|32775.3|32634.3|32768.2|32627.2|32780.3|32639.3|32768.2|32627.2|25
1626221670000|2021-07-14 00:14:30|32768.1|32627.1|32762.2|32621.2|32768.1|32627.1|32761.1|32620.1|22
1626221680000|2021-07-14 00:14:40|32762.7|32621.7|32763|32622|32763.6|32622.6|32762.2|32621.2|14
1626221690000|2021-07-14 00:14:50|32763.5|32622.5|32767.1|32626.1|32768|32627|32762.5|32621.5|17
1626221700000|2021-07-14 00:15:00|32767.2|32626.2|32760.2|32619.2|32767.2|32626.2|32760.1|32619.1|26
1626221710000|2021-07-14 00:15:10|32759.8|32618.8|32752.1|32611.1|32760.2|32619.2|32751.1|32610.1|22
1626221720000|2021-07-14 00:15:20|32750.8|32609.8|32749.4|32608.4|32752.3|32611.3|32749.4|32608.4|12
1626221730000|2021-07-14 00:15:30|32749.7|32608.7|32749.2|32608.2|32749.8|32608.8|32748.3|32607.3|14
1626221740000|2021-07-14 00:15:40|32749|32608|32738.7|32597.7|32749|32608|32738.6|32597.6|22
1626221750000|2021-07-14 00:15:50|32738.9|32597.9|32742.1|32601.1|32744.9|32603.9|32738.8|32597.8|18
1626221760000|2021-07-14 00:16:00|32742.3|32601.3|32730.2|32589.2|32742.3|32601.3|32729.9|32588.9|25
1626221770000|2021-07-14 00:16:10|32729.9|32588.9|32730.6|32589.6|32730.6|32589.6|32728.2|32587.2|14
1626221780000|2021-07-14 00:16:20|32730.5|32589.5|32722.3|32581.3|32730.5|32589.5|32721.8|32580.8|24
1626221790000|2021-07-14 00:16:30|32722|32581|32721.5|32580.5|32724.1|32583.1|32719|32578|11
1626221800000|2021-07-14 00:16:40|32721.6|32580.6|32718.5|32577.5|32721.6|32580.6|32718.5|32577.5|10
1626221810000|2021-07-14 00:16:50|32718.6|32577.6|32717.2|32576.2|32720.1|32579.1|32717.2|32576.2|24
1626221820000|2021-07-14 00:17:00|32717.8|32576.8|32714.5|32573.5|32717.8|32576.8|32713|32572|17
1626221830000|2021-07-14 00:17:10|32714.3|32573.3|32713.4|32572.4|32715.8|32574.8|32713.3|32572.3|18
1626221840000|2021-07-14 00:17:20|32713.3|32572.3|32711.4|32570.4|32713.7|32572.7|32711.4|32570.4|11
1626221850000|2021-07-14 00:17:30|32711.2|32570.2|32701.4|32560.4|32712.3|32571.3|32701.1|32560.1|23
1626221860000|2021-07-14 00:17:40|32701.2|32560.2|32702.5|32561.5|32707.7|32566.7|32701.1|32560.1|26
1626221870000|2021-07-14 00:17:50|32702.4|32561.4|32704.2|32563.2|32704.2|32563.2|32701.4|32560.4|5
1626221880000|2021-07-14 00:18:00|32704.7|32563.7|32706.8|32565.8|32707.1|32566.1|32702.8|32561.8|22
1626221890000|2021-07-14 00:18:10|32706.1|32565.1|32705.4|32564.4|32709.1|32568.1|32705.4|32564.4|25
1626221900000|2021-07-14 00:18:20|32704.9|32563.9|32701.4|32560.4|32704.9|32563.9|32701.4|32560.4|7
1626221910000|2021-07-14 00:18:30|32702.4|32561.4|32702.6|32561.6|32704.5|32563.5|32702.3|32561.3|9
1626221920000|2021-07-14 00:18:40|32702.7|32561.7|32702.5|32561.5|32703.3|32562.3|32702.5|32561.5|5
1626221930000|2021-07-14 00:18:50|32702.3|32561.3|32699.8|32558.8|32702.3|32561.3|32698.4|32557.4|24
1626221940000|2021-07-14 00:19:00|32699.1|32558.1|32702.7|32561.7|32702.7|32561.7|32696.4|32555.4|24
1626221950000|2021-07-14 00:19:10|32702.8|32561.8|32710.3|32569.3|32710.3|32569.3|32702.8|32561.8|18
1626221960000|2021-07-14 00:19:20|32710.7|32569.7|32702|32561|32713.5|32572.5|32701.7|32560.7|17
1626221970000|2021-07-14 00:19:30|32701.7|32560.7|32701.5|32560.5|32702.6|32561.6|32701|32560|12
1626221980000|2021-07-14 00:19:40|32701|32560|32700.4|32559.4|32701.5|32560.5|32700.3|32559.3|9
1626221990000|2021-07-14 00:19:50|32701.5|32560.5|32700.7|32559.7|32701.5|32560.5|32700.5|32559.5|19
1626222000000|2021-07-14 00:20:00|32701.1|32560.1|32700.8|32559.8|32701.1|32560.1|32700.5|32559.5|9
1626222010000|2021-07-14 00:20:10|32700.6|32559.6|32701.1|32560.1|32701.1|32560.1|32700.6|32559.6|5
1626222020000|2021-07-14 00:20:20|32700.8|32559.8|32701|32560|32701.2|32560.2|32700.8|32559.8|5
1626222030000|2021-07-14 00:20:30|32700.9|32559.9|32700.7|32559.7|32701.4|32560.4|32699.7|32558.7|9
1626222040000|2021-07-14 00:20:40|32701|32560|32701.9|32560.9|32705.4|32564.4|32699.9|32558.9|21
1626222050000|2021-07-14 00:20:50|32699.4|32558.4|32700.7|32559.7|32702.9|32561.9|32699|32558|21
1626222060000|2021-07-14 00:21:00|32700.6|32559.6|32694.1|32553.1|32700.6|32559.6|32693.5|32552.5|19
1626222070000|2021-07-14 00:21:10|32692.6|32551.6|32679.2|32538.2|32692.6|32551.6|32678.9|32537.9|20
1626222080000|2021-07-14 00:21:20|32680.2|32539.2|32687|32546|32687.2|32546.2|32680.2|32539.2|24
1626222090000|2021-07-14 00:21:30|32687.4|32546.4|32687.3|32546.3|32689.6|32548.6|32686.8|32545.8|19
1626222100000|2021-07-14 00:21:40|32687.5|32546.5|32684.5|32543.5|32689.7|32548.7|32684.5|32543.5|26
1626222110000|2021-07-14 00:21:50|32683.3|32542.3|32685.4|32544.4|32686.3|32545.3|32682.9|32541.9|24
1626222120000|2021-07-14 00:22:00|32685.5|32544.5|32697|32556|32697|32556|32683.7|32542.7|27
1626222130000|2021-07-14 00:22:10|32697.7|32556.7|32698.2|32557.2|32700.8|32559.8|32697.7|32556.7|22
1626222140000|2021-07-14 00:22:20|32696.6|32555.6|32700.1|32559.1|32701.4|32560.4|32696.5|32555.5|12
1626222150000|2021-07-14 00:22:30|32699.6|32558.6|32700.7|32559.7|32702|32561|32699.6|32558.6|18
1626222160000|2021-07-14 00:22:40|32702|32561|32700.9|32559.9|32703.2|32562.2|32699.7|32558.7|16
1626222170000|2021-07-14 00:22:50|32701.8|32560.8|32689.2|32548.2|32701.8|32560.8|32689|32548|25
1626222180000|2021-07-14 00:23:00|32688.4|32547.4|32696.4|32555.4|32698.8|32557.8|32688.4|32547.4|21
1626222190000|2021-07-14 00:23:10|32695.1|32554.1|32696.5|32555.5|32697.2|32556.2|32694.2|32553.2|30
1626222200000|2021-07-14 00:23:20|32695.6|32554.6|32688.8|32547.8|32697.2|32556.2|32688.8|32547.8|23
1626222210000|2021-07-14 00:23:30|32688.4|32547.4|32690.2|32549.2|32692.3|32551.3|32687.7|32546.7|23
1626222220000|2021-07-14 00:23:40|32690.1|32549.1|32680.8|32539.8|32690.1|32549.1|32680.8|32539.8|15
1626222230000|2021-07-14 00:23:50|32679.6|32538.6|32679.6|32538.6|32680.7|32539.7|32679.5|32538.5|6
1626222240000|2021-07-14 00:24:00|32680|32539|32684|32543|32687.8|32546.8|32680|32539|35
1626222250000|2021-07-14 00:24:10|32683.9|32542.9|32680.4|32539.4|32685|32544|32680.4|32539.4|18
1626222260000|2021-07-14 00:24:20|32680.3|32539.3|32682|32541|32682.8|32541.8|32680|32539|22
1626222270000|2021-07-14 00:24:30|32681.2|32540.2|32677.4|32536.4|32681.6|32540.6|32677.3|32536.3|20
1626222280000|2021-07-14 00:24:40|32677.7|32536.7|32680.3|32539.3|32680.3|32539.3|32674.9|32533.9|15
1626222290000|2021-07-14 00:24:50|32679.5|32538.5|32678.9|32537.9|32679.5|32538.5|32677.5|32536.5|8
1626222300000|2021-07-14 00:25:00|32677.5|32536.5|32676.8|32535.8|32677.5|32536.5|32676.1|32535.1|13
1626222310000|2021-07-14 00:25:10|32677.4|32536.4|32672.1|32531.1|32677.4|32536.4|32672.1|32531.1|5
1626222320000|2021-07-14 00:25:20|32672.2|32531.2|32669.7|32528.7|32672.2|32531.2|32669.7|32528.7|5
1626222330000|2021-07-14 00:25:30|32667.7|32526.7|32664.1|32523.1|32668.6|32527.6|32663.1|32522.1|22
1626222340000|2021-07-14 00:25:40|32664.2|32523.2|32670.3|32529.3|32670.3|32529.3|32664.2|32523.2|8
1626222350000|2021-07-14 00:25:50|32677.1|32536.1|32665.8|32524.8|32680.2|32539.2|32665.8|32524.8|23
1626222360000|2021-07-14 00:26:00|32666|32525|32677.8|32536.8|32678.1|32537.1|32664.5|32523.5|30
1626222370000|2021-07-14 00:26:10|32676.9|32535.9|32673.5|32532.5|32677.8|32536.8|32671.7|32530.7|23
1626222380000|2021-07-14 00:26:20|32673.6|32532.6|32681.5|32540.5|32681.5|32540.5|32673.6|32532.6|19
1626222390000|2021-07-14 00:26:30|32681.1|32540.1|32673.6|32532.6|32681.1|32540.1|32671.2|32530.2|17
1626222400000|2021-07-14 00:26:40|32676.6|32535.6|32678.9|32537.9|32680.6|32539.6|32675.1|32534.1|24
1626222410000|2021-07-14 00:26:50|32679.1|32538.1|32679.4|32538.4|32681|32540|32677.9|32536.9|18
1626222420000|2021-07-14 00:27:00|32678.4|32537.4|32680.6|32539.6|32681|32540|32677.4|32536.4|14
1626222430000|2021-07-14 00:27:10|32682.1|32541.1|32704|32563|32709.2|32568.2|32682.1|32541.1|28
1626222440000|2021-07-14 00:27:20|32702.7|32561.7|32691.5|32550.5|32704|32563|32691.5|32550.5|30
1626222450000|2021-07-14 00:27:30|32693.9|32552.9|32675.7|32534.7|32693.9|32552.9|32675.3|32534.3|25
1626222460000|2021-07-14 00:27:40|32675.5|32534.5|32666.2|32525.2|32675.7|32534.7|32666.2|32525.2|20
1626222470000|2021-07-14 00:27:50|32666.9|32525.9|32664.3|32523.3|32668|32527|32663.7|32522.7|23
1626222480000|2021-07-14 00:28:00|32664.1|32523.1|32663.9|32522.9|32664.1|32523.1|32660.2|32519.2|14
1626222490000|2021-07-14 00:28:10|32665.8|32524.8|32668.2|32527.2|32668.3|32527.3|32663.8|32522.8|29
1626222500000|2021-07-14 00:28:20|32668.5|32527.5|32666.3|32525.3|32668.5|32527.5|32664.6|32523.6|21
1626222510000|2021-07-14 00:28:30|32665.8|32524.8|32667.3|32526.3|32668.1|32527.1|32665.5|32524.5|14
1626222520000|2021-07-14 00:28:40|32667.4|32526.4|32667.9|32526.9|32668.3|32527.3|32667.4|32526.4|8
1626222530000|2021-07-14 00:28:50|32668.2|32527.2|32668.9|32527.9|32670.6|32529.6|32666.7|32525.7|19
1626222540000|2021-07-14 00:29:00|32669.1|32528.1|32669.2|32528.2|32669.2|32528.2|32668.7|32527.7|4
1626222550000|2021-07-14 00:29:10|32669.3|32528.3|32687.4|32546.4|32687.4|32546.4|32669.3|32528.3|25
1626222560000|2021-07-14 00:29:20|32689.8|32548.8|32683.4|32542.4|32692.7|32551.7|32683.4|32542.4|28
1626222570000|2021-07-14 00:29:30|32682.5|32541.5|32685.9|32544.9|32688.5|32547.5|32682.2|32541.2|21
1626222580000|2021-07-14 00:29:40|32686.2|32545.2|32687.7|32546.7|32687.7|32546.7|32685.7|32544.7|18
1626222590000|2021-07-14 00:29:50|32690.7|32549.7|32697|32556|32697.1|32556.1|32690.7|32549.7|26
1626222600000|2021-07-14 00:30:00|32697.1|32556.1|32687|32546|32701.6|32560.6|32685.2|32544.2|27
1626222610000|2021-07-14 00:30:10|32685.4|32544.4|32700.6|32559.6|32700.9|32559.9|32684.5|32543.5|27
1626222620000|2021-07-14 00:30:20|32702.8|32561.8|32710.6|32569.6|32712.9|32571.9|32702.3|32561.3|26
1626222630000|2021-07-14 00:30:30|32711.7|32570.7|32708.6|32567.6|32711.7|32570.7|32707.5|32566.5|17
1626222640000|2021-07-14 00:30:40|32708.4|32567.4|32709.2|32568.2|32710.8|32569.8|32707.8|32566.8|17
1626222650000|2021-07-14 00:30:50|32708.8|32567.8|32716|32575|32716|32575|32708.1|32567.1|26
1626222660000|2021-07-14 00:31:00|32715.8|32574.8|32715.7|32574.7|32720.4|32579.4|32714.3|32573.3|12
1626222670000|2021-07-14 00:31:10|32720.7|32579.7|32726.9|32585.9|32732.7|32591.7|32715.7|32574.7|30
1626222680000|2021-07-14 00:31:20|32727.2|32586.2|32722.4|32581.4|32728.1|32587.1|32722.2|32581.2|21
1626222690000|2021-07-14 00:31:30|32721.1|32580.1|32718.5|32577.5|32721.6|32580.6|32718.5|32577.5|9
1626222700000|2021-07-14 00:31:40|32718.9|32577.9|32722.8|32581.8|32723.1|32582.1|32718.9|32577.9|5
1626222710000|2021-07-14 00:31:50|32723|32582|32723.4|32582.4|32723.4|32582.4|32722.6|32581.6|6
1626222720000|2021-07-14 00:32:00|32723.3|32582.3|32723.6|32582.6|32729.9|32588.9|32723.3|32582.3|25
1626222730000|2021-07-14 00:32:10|32723.2|32582.2|32725.2|32584.2|32728.5|32587.5|32722.9|32581.9|10
1626222740000|2021-07-14 00:32:20|32724.8|32583.8|32725.3|32584.3|32726.6|32585.6|32724.1|32583.1|19
1626222750000|2021-07-14 00:32:30|32725.4|32584.4|32722.7|32581.7|32725.4|32584.4|32720.6|32579.6|26
1626222760000|2021-07-14 00:32:40|32722|32581|32717|32576|32722|32581|32716.6|32575.6|21
1626222770000|2021-07-14 00:32:50|32717.1|32576.1|32719.6|32578.6|32720.4|32579.4|32717.1|32576.1|25
1626222780000|2021-07-14 00:33:00|32718.8|32577.8|32715.1|32574.1|32719.1|32578.1|32714.9|32573.9|18
1626222790000|2021-07-14 00:33:10|32714.5|32573.5|32691.7|32550.7|32714.5|32573.5|32691.6|32550.6|24
1626222800000|2021-07-14 00:33:20|32691.6|32550.6|32668|32527|32691.6|32550.6|32668|32527|27
1626222810000|2021-07-14 00:33:30|32667.1|32526.1|32658.6|32517.6|32667.1|32526.1|32656.2|32515.2|26
1626222820000|2021-07-14 00:33:40|32662.1|32521.1|32656.6|32515.6|32667.6|32526.6|32654.5|32513.5|20
1626222830000|2021-07-14 00:33:50|32659.5|32518.5|32647.8|32506.8|32659.5|32518.5|32645.4|32504.4|27
1626222840000|2021-07-14 00:34:00|32648.8|32507.8|32648.7|32507.7|32663.9|32522.9|32646.3|32505.3|21
1626222850000|2021-07-14 00:34:10|32647.9|32506.9|32613.1|32472.1|32647.9|32506.9|32613.1|32472.1|26
1626222860000|2021-07-14 00:34:20|32612.1|32471.1|32585.2|32444.2|32613.4|32472.4|32584.3|32443.3|25
1626222870000|2021-07-14 00:34:30|32584.6|32443.6|32602.4|32461.4|32602.6|32461.6|32582.8|32441.8|24
1626222880000|2021-07-14 00:34:40|32599.4|32458.4|32604.9|32463.9|32605.2|32464.2|32599.4|32458.4|17
1626222890000|2021-07-14 00:34:50|32603.4|32462.4|32597.9|32456.9|32603.4|32462.4|32594.1|32453.1|28
1626222900000|2021-07-14 00:35:00|32598|32457|32608.8|32467.8|32609.4|32468.4|32598|32457|30
1626222910000|2021-07-14 00:35:10|32608.4|32467.4|32616.2|32475.2|32616.4|32475.4|32608.4|32467.4|19
1626222920000|2021-07-14 00:35:20|32620.4|32479.4|32619.7|32478.7|32624|32483|32605.4|32464.4|31
1626222930000|2021-07-14 00:35:30|32619.3|32478.3|32619.1|32478.1|32620.6|32479.6|32611.2|32470.2|28
1626222940000|2021-07-14 00:35:40|32618.8|32477.8|32614.7|32473.7|32628.5|32487.5|32614.1|32473.1|33
1626222950000|2021-07-14 00:35:50|32616|32475|32628.2|32487.2|32628.2|32487.2|32614.3|32473.3|20
1626222960000|2021-07-14 00:36:00|32627.5|32486.5|32627.8|32486.8|32631.8|32490.8|32627.4|32486.4|23
1626222970000|2021-07-14 00:36:10|32623.5|32482.5|32623.1|32482.1|32624|32483|32620.2|32479.2|16
1626222980000|2021-07-14 00:36:20|32624.7|32483.7|32618.2|32477.2|32624.7|32483.7|32618.2|32477.2|9
1626222990000|2021-07-14 00:36:30|32617.7|32476.7|32626|32485|32627.7|32486.7|32612|32471|22
1626223000000|2021-07-14 00:36:40|32621.6|32480.6|32649.6|32508.6|32649.6|32508.6|32621.6|32480.6|20
1626223010000|2021-07-14 00:36:50|32648|32507|32649.7|32508.7|32657.8|32516.8|32644|32503|32
1626223020000|2021-07-14 00:37:00|32649.5|32508.5|32651.6|32510.6|32653.8|32512.8|32649.5|32508.5|20
1626223030000|2021-07-14 00:37:10|32651.8|32510.8|32650.5|32509.5|32654.1|32513.1|32650.5|32509.5|14
1626223040000|2021-07-14 00:37:20|32647.7|32506.7|32634.6|32493.6|32647.7|32506.7|32628.4|32487.4|29
1626223050000|2021-07-14 00:37:30|32635.5|32494.5|32631|32490|32636.9|32495.9|32630.8|32489.8|20
1626223060000|2021-07-14 00:37:40|32631.7|32490.7|32634.3|32493.3|32638.8|32497.8|32630.7|32489.7|24
1626223070000|2021-07-14 00:37:50|32633.1|32492.1|32643.4|32502.4|32645.4|32504.4|32633.1|32492.1|22
1626223080000|2021-07-14 00:38:00|32643.2|32502.2|32638.4|32497.4|32643.2|32502.2|32636|32495|23
1626223090000|2021-07-14 00:38:10|32635.7|32494.7|32637.8|32496.8|32645.2|32504.2|32634.5|32493.5|26
1626223100000|2021-07-14 00:38:20|32637.1|32496.1|32629.5|32488.5|32637.1|32496.1|32628|32487|30
1626223110000|2021-07-14 00:38:30|32628.6|32487.6|32625.9|32484.9|32629.6|32488.6|32624.5|32483.5|14
1626223120000|2021-07-14 00:38:40|32626.7|32485.7|32627.9|32486.9|32628.1|32487.1|32626.1|32485.1|16
1626223130000|2021-07-14 00:38:50|32627.6|32486.6|32622.8|32481.8|32627.6|32486.6|32622.5|32481.5|25
1626223140000|2021-07-14 00:39:00|32623.4|32482.4|32622.7|32481.7|32624.8|32483.8|32620.1|32479.1|30
1626223150000|2021-07-14 00:39:10|32623.3|32482.3|32576.6|32435.6|32623.3|32482.3|32573.2|32432.2|35
1626223160000|2021-07-14 00:39:20|32574.6|32433.6|32583.9|32442.9|32583.9|32442.9|32570|32429|13
1626223170000|2021-07-14 00:39:30|32584|32443|32588.1|32447.1|32590.2|32449.2|32584|32443|19
1626223180000|2021-07-14 00:39:40|32588.3|32447.3|32569.8|32428.8|32588.3|32447.3|32569.4|32428.4|24
1626223190000|2021-07-14 00:39:50|32569.4|32428.4|32571.6|32430.6|32574.1|32433.1|32569.1|32428.1|15
1626223200000|2021-07-14 00:40:00|32571.9|32430.9|32584.7|32443.7|32586.6|32445.6|32571.3|32430.3|28
1626223210000|2021-07-14 00:40:10|32583.2|32442.2|32580.1|32439.1|32583.2|32442.2|32576.9|32435.9|25
1626223220000|2021-07-14 00:40:20|32580.2|32439.2|32573.8|32432.8|32580.2|32439.2|32572.3|32431.3|21
1626223230000|2021-07-14 00:40:30|32572.9|32431.9|32555.2|32414.2|32573.7|32432.7|32555.2|32414.2|27
1626223240000|2021-07-14 00:40:40|32552.2|32411.2|32551.6|32410.6|32553.7|32412.7|32531.1|32390.1|32
1626223250000|2021-07-14 00:40:50|32552.7|32411.7|32547.5|32406.5|32552.9|32411.9|32546.2|32405.2|24
1626223260000|2021-07-14 00:41:00|32548.4|32407.4|32559.5|32418.5|32564|32423|32548.3|32407.3|25
1626223270000|2021-07-14 00:41:10|32557.4|32416.4|32559.3|32418.3|32559.4|32418.4|32551|32410|23
1626223280000|2021-07-14 00:41:20|32560.9|32419.9|32567.8|32426.8|32568.4|32427.4|32556.8|32415.8|25
1626223290000|2021-07-14 00:41:30|32567.4|32426.4|32563.3|32422.3|32568|32427|32555.3|32414.3|24
1626223300000|2021-07-14 00:41:40|32562.8|32421.8|32558.7|32417.7|32562.8|32421.8|32551|32410|30
1626223310000|2021-07-14 00:41:50|32560.5|32419.5|32552.4|32411.4|32560.9|32419.9|32548.6|32407.6|18
1626223320000|2021-07-14 00:42:00|32549.7|32408.7|32548.6|32407.6|32559.1|32418.1|32548.6|32407.6|23
1626223330000|2021-07-14 00:42:10|32548.1|32407.1|32544.6|32403.6|32548.6|32407.6|32544.6|32403.6|21
1626223340000|2021-07-14 00:42:20|32545.2|32404.2|32545.4|32404.4|32545.4|32404.4|32543.7|32402.7|11
1626223350000|2021-07-14 00:42:30|32546.2|32405.2|32547.7|32406.7|32552.1|32411.1|32546.2|32405.2|19
1626223360000|2021-07-14 00:42:40|32547|32406|32549.2|32408.2|32550.1|32409.1|32547|32406|6
1626223370000|2021-07-14 00:42:50|32548.6|32407.6|32547|32406|32548.6|32407.6|32546.2|32405.2|10
1626223380000|2021-07-14 00:43:00|32547.7|32406.7|32544.3|32403.3|32547.7|32406.7|32544.1|32403.1|9
1626223390000|2021-07-14 00:43:10|32547.9|32406.9|32549.5|32408.5|32550.3|32409.3|32547.9|32406.9|4
1626223400000|2021-07-14 00:43:20|32549.3|32408.3|32550.5|32409.5|32550.6|32409.6|32539|32398|28
1626223410000|2021-07-14 00:43:30|32550.3|32409.3|32558.2|32417.2|32558.2|32417.2|32547.5|32406.5|17
1626223420000|2021-07-14 00:43:40|32558.5|32417.5|32564.3|32423.3|32568.5|32427.5|32556.5|32415.5|16
1626223430000|2021-07-14 00:43:50|32563.4|32422.4|32562.7|32421.7|32571.2|32430.2|32562.7|32421.7|19
1626223440000|2021-07-14 00:44:00|32562.6|32421.6|32568.7|32427.7|32568.7|32427.7|32562.6|32421.6|18
1626223450000|2021-07-14 00:44:10|32568.8|32427.8|32573.5|32432.5|32582.2|32441.2|32565.4|32424.4|25
1626223460000|2021-07-14 00:44:20|32566.3|32425.3|32576.6|32435.6|32578.1|32437.1|32566.3|32425.3|15
1626223470000|2021-07-14 00:44:30|32576.4|32435.4|32567.2|32426.2|32576.4|32435.4|32567.2|32426.2|25
1626223480000|2021-07-14 00:44:40|32565.2|32424.2|32563.6|32422.6|32565.2|32424.2|32557.9|32416.9|17
1626223490000|2021-07-14 00:44:50|32564.3|32423.3|32553.4|32412.4|32564.3|32423.3|32547.7|32406.7|28
1626223500000|2021-07-14 00:45:00|32551.4|32410.4|32545.4|32404.4|32553|32412|32543|32402|20
1626223510000|2021-07-14 00:45:10|32545.6|32404.6|32553.3|32412.3|32554.1|32413.1|32545.6|32404.6|20
1626223520000|2021-07-14 00:45:20|32554.4|32413.4|32539.7|32398.7|32554.4|32413.4|32535|32394|22
1626223530000|2021-07-14 00:45:30|32539.4|32398.4|32520.6|32379.6|32541.1|32400.1|32520.6|32379.6|25
1626223540000|2021-07-14 00:45:40|32521.1|32380.1|32505.5|32364.5|32521.1|32380.1|32499.7|32358.7|30
1626223550000|2021-07-14 00:45:50|32512.3|32371.3|32525.2|32384.2|32526.9|32385.9|32512.3|32371.3|28
1626223560000|2021-07-14 00:46:00|32524.8|32383.8|32532.3|32391.3|32537.8|32396.8|32524.8|32383.8|34
1626223570000|2021-07-14 00:46:10|32532.2|32391.2|32529.1|32388.1|32532.5|32391.5|32524|32383|29
1626223580000|2021-07-14 00:46:20|32529.6|32388.6|32534.7|32393.7|32536.3|32395.3|32527.5|32386.5|33
1626223590000|2021-07-14 00:46:30|32533.4|32392.4|32534.9|32393.9|32536.4|32395.4|32525.3|32384.3|24
1626223600000|2021-07-14 00:46:40|32535.1|32394.1|32537.3|32396.3|32537.3|32396.3|32532.8|32391.8|20
1626223610000|2021-07-14 00:46:50|32537.7|32396.7|32533.9|32392.9|32537.8|32396.8|32533.9|32392.9|23
1626223620000|2021-07-14 00:47:00|32535.4|32394.4|32537.9|32396.9|32550.1|32409.1|32534.6|32393.6|27
1626223630000|2021-07-14 00:47:10|32540.1|32399.1|32532.4|32391.4|32540.2|32399.2|32532.1|32391.1|31
1626223640000|2021-07-14 00:47:20|32533.6|32392.6|32539.1|32398.1|32539.1|32398.1|32533.6|32392.6|18
1626223650000|2021-07-14 00:47:30|32540.6|32399.6|32549.3|32408.3|32549.3|32408.3|32540.6|32399.6|16
1626223660000|2021-07-14 00:47:40|32548.5|32407.5|32546.6|32405.6|32548.5|32407.5|32544.4|32403.4|19
1626223670000|2021-07-14 00:47:50|32546.8|32405.8|32557.6|32416.6|32560.6|32419.6|32545|32404|23
1626223680000|2021-07-14 00:48:00|32559.6|32418.6|32565.5|32424.5|32565.5|32424.5|32557.8|32416.8|23
1626223690000|2021-07-14 00:48:10|32567.7|32426.7|32578.1|32437.1|32579.1|32438.1|32567.7|32426.7|24
1626223700000|2021-07-14 00:48:20|32575|32434|32581.8|32440.8|32588.8|32447.8|32575|32434|28
1626223710000|2021-07-14 00:48:30|32582.5|32441.5|32578.6|32437.6|32582.5|32441.5|32578.2|32437.2|17
1626223720000|2021-07-14 00:48:40|32578.5|32437.5|32577.9|32436.9|32582.8|32441.8|32577.9|32436.9|24
1626223730000|2021-07-14 00:48:50|32577.7|32436.7|32578.4|32437.4|32581.2|32440.2|32577.7|32436.7|18
1626223740000|2021-07-14 00:49:00|32578.3|32437.3|32580.8|32439.8|32583.9|32442.9|32577|32436|24
1626223750000|2021-07-14 00:49:10|32581.5|32440.5|32577.3|32436.3|32583.9|32442.9|32577.3|32436.3|15
1626223760000|2021-07-14 00:49:20|32578.2|32437.2|32572.8|32431.8|32578.4|32437.4|32571.1|32430.1|24
1626223770000|2021-07-14 00:49:30|32573.3|32432.3|32572|32431|32574.7|32433.7|32572|32431|14
1626223780000|2021-07-14 00:49:40|32571.5|32430.5|32565.9|32424.9|32572.2|32431.2|32562.3|32421.3|24
1626223790000|2021-07-14 00:49:50|32566.4|32425.4|32565.6|32424.6|32568.6|32427.6|32563.6|32422.6|25
1626223800000|2021-07-14 00:50:00|32564.5|32423.5|32562.8|32421.8|32565.7|32424.7|32558.8|32417.8|30
1626223810000|2021-07-14 00:50:10|32560.8|32419.8|32550.7|32409.7|32560.8|32419.8|32550.2|32409.2|16
1626223820000|2021-07-14 00:50:20|32550.2|32409.2|32553.5|32412.5|32554.3|32413.3|32548.9|32407.9|19
1626223830000|2021-07-14 00:50:30|32554.4|32413.4|32553.6|32412.6|32555.9|32414.9|32552.7|32411.7|14
1626223840000|2021-07-14 00:50:40|32553|32412|32557.7|32416.7|32557.7|32416.7|32553|32412|18
1626223850000|2021-07-14 00:50:50|32559.3|32418.3|32562.9|32421.9|32563|32422|32555.3|32414.3|17
1626223860000|2021-07-14 00:51:00|32562.8|32421.8|32562.9|32421.9|32566.7|32425.7|32562.8|32421.8|17
1626223870000|2021-07-14 00:51:10|32564|32423|32560.5|32419.5|32564|32423|32555.8|32414.8|10
1626223880000|2021-07-14 00:51:20|32560.7|32419.7|32561|32420|32562.4|32421.4|32558.7|32417.7|16
1626223890000|2021-07-14 00:51:30|32561.6|32420.6|32552.7|32411.7|32561.6|32420.6|32548.7|32407.7|16
1626223900000|2021-07-14 00:51:40|32552.9|32411.9|32550.5|32409.5|32555.2|32414.2|32549.7|32408.7|19
1626223910000|2021-07-14 00:51:50|32549.7|32408.7|32550.1|32409.1|32550.1|32409.1|32547.1|32406.1|16
1626223920000|2021-07-14 00:52:00|32550.3|32409.3|32555.4|32414.4|32558.8|32417.8|32550.3|32409.3|14
1626223930000|2021-07-14 00:52:10|32554.8|32413.8|32557.9|32416.9|32558.6|32417.6|32554.8|32413.8|19
1626223940000|2021-07-14 00:52:20|32558.1|32417.1|32558.3|32417.3|32558.8|32417.8|32556.2|32415.2|14
1626223950000|2021-07-14 00:52:30|32558.4|32417.4|32541.3|32400.3|32558.4|32417.4|32541.3|32400.3|25
1626223960000|2021-07-14 00:52:40|32541.6|32400.6|32548.5|32407.5|32548.8|32407.8|32541.6|32400.6|28
1626223970000|2021-07-14 00:52:50|32548.2|32407.2|32560.5|32419.5|32560.5|32419.5|32546.5|32405.5|28
1626223980000|2021-07-14 00:53:00|32560.4|32419.4|32564.4|32423.4|32570.5|32429.5|32560.2|32419.2|19
1626223990000|2021-07-14 00:53:10|32566|32425|32564.5|32423.5|32566|32425|32564.3|32423.3|5
1626224000000|2021-07-14 00:53:20|32565.8|32424.8|32569.1|32428.1|32570.6|32429.6|32565.8|32424.8|12
1626224010000|2021-07-14 00:53:30|32568.1|32427.1|32569.3|32428.3|32571.5|32430.5|32568.1|32427.1|6
1626224020000|2021-07-14 00:53:40|32568.6|32427.6|32569.1|32428.1|32570.4|32429.4|32568.6|32427.6|10
1626224030000|2021-07-14 00:53:50|32570.4|32429.4|32567.9|32426.9|32570.6|32429.6|32567.9|32426.9|10
1626224040000|2021-07-14 00:54:00|32569.2|32428.2|32563.5|32422.5|32570.2|32429.2|32562.3|32421.3|21
1626224050000|2021-07-14 00:54:10|32563.3|32422.3|32562.6|32421.6|32564.2|32423.2|32562.1|32421.1|17
1626224060000|2021-07-14 00:54:20|32562.4|32421.4|32558.8|32417.8|32565.5|32424.5|32558.8|32417.8|14
1626224070000|2021-07-14 00:54:30|32560.1|32419.1|32560.1|32419.1|32560.1|32419.1|32559.5|32418.5|11
1626224080000|2021-07-14 00:54:40|32560.2|32419.2|32555.7|32414.7|32560.2|32419.2|32554.7|32413.7|12
1626224090000|2021-07-14 00:54:50|32555.3|32414.3|32543.1|32402.1|32555.3|32414.3|32541.6|32400.6|23
1626224100000|2021-07-14 00:55:00|32540|32399|32543.1|32402.1|32556.1|32415.1|32528.1|32387.1|24
1626224110000|2021-07-14 00:55:10|32543|32402|32500.2|32359.2|32543.2|32402.2|32498.2|32357.2|19
1626224120000|2021-07-14 00:55:20|32500.1|32359.1|32487.4|32346.4|32502.7|32361.7|32487.4|32346.4|14
1626224130000|2021-07-14 00:55:30|32487.3|32346.3|32463.3|32322.3|32487.3|32346.3|32450.8|32309.8|33
1626224140000|2021-07-14 00:55:40|32462.1|32321.1|32480.2|32339.2|32480.7|32339.7|32459|32318|29
1626224150000|2021-07-14 00:55:50|32478.8|32337.8|32455.3|32314.3|32482.1|32341.1|32455.3|32314.3|28
1626224160000|2021-07-14 00:56:00|32456.1|32315.1|32437.8|32296.8|32459.5|32318.5|32437.2|32296.2|30
1626224170000|2021-07-14 00:56:10|32439.5|32298.5|32437|32296|32440.2|32299.2|32432.5|32291.5|38
1626224180000|2021-07-14 00:56:20|32437.7|32296.7|32442.7|32301.7|32443.6|32302.6|32437.4|32296.4|22
1626224190000|2021-07-14 00:56:30|32443|32302|32442.6|32301.6|32448|32307|32442.6|32301.6|28
1626224200000|2021-07-14 00:56:40|32441.8|32300.8|32444.2|32303.2|32444.2|32303.2|32436.4|32295.4|28
1626224210000|2021-07-14 00:56:50|32445.2|32304.2|32450.5|32309.5|32453.2|32312.2|32445.2|32304.2|30
1626224220000|2021-07-14 00:57:00|32452.4|32311.4|32465.3|32324.3|32465.9|32324.9|32451.9|32310.9|29
1626224230000|2021-07-14 00:57:10|32466|32325|32471.9|32330.9|32471.9|32330.9|32462.8|32321.8|21
1626224240000|2021-07-14 00:57:20|32471.8|32330.8|32482.9|32341.9|32485.7|32344.7|32471.3|32330.3|22
1626224250000|2021-07-14 00:57:30|32482.8|32341.8|32477.7|32336.7|32484.3|32343.3|32475.5|32334.5|27
1626224260000|2021-07-14 00:57:40|32477.4|32336.4|32473|32332|32477.5|32336.5|32472|32331|27
1626224270000|2021-07-14 00:57:50|32473.1|32332.1|32487.6|32346.6|32491.1|32350.1|32473.1|32332.1|33
1626224280000|2021-07-14 00:58:00|32488.4|32347.4|32483.4|32342.4|32489|32348|32483.4|32342.4|29
1626224290000|2021-07-14 00:58:10|32483.8|32342.8|32491.3|32350.3|32491.3|32350.3|32482.5|32341.5|16
1626224300000|2021-07-14 00:58:20|32491.4|32350.4|32502.1|32361.1|32502.1|32361.1|32490.5|32349.5|24
1626224310000|2021-07-14 00:58:30|32504.8|32363.8|32494.1|32353.1|32505.6|32364.6|32492.6|32351.6|16
1626224320000|2021-07-14 00:58:40|32494.5|32353.5|32493|32352|32504.2|32363.2|32491.4|32350.4|14
1626224330000|2021-07-14 00:58:50|32492.9|32351.9|32490.4|32349.4|32498.5|32357.5|32489.8|32348.8|24
1626224340000|2021-07-14 00:59:00|32490|32349|32490.5|32349.5|32493.2|32352.2|32489.9|32348.9|30
1626224350000|2021-07-14 00:59:10|32489|32348|32500.5|32359.5|32502|32361|32489|32348|20
1626224360000|2021-07-14 00:59:20|32501.3|32360.3|32501.2|32360.2|32502.2|32361.2|32500.4|32359.4|9
1626224370000|2021-07-14 00:59:30|32502.7|32361.7|32506.1|32365.1|32510.1|32369.1|32502.7|32361.7|19
1626224380000|2021-07-14 00:59:40|32504|32363|32493.8|32352.8|32504.9|32363.9|32493.8|32352.8|21
1626224390000|2021-07-14 00:59:50|32493.2|32352.2|32490.5|32349.5|32495.6|32354.6|32490.5|32349.5|19
1626224400000|2021-07-14 01:00:00|32490.7|32349.7|32491.2|32350.2|32492.8|32351.8|32489.9|32348.9|18
1626224410000|2021-07-14 01:00:10|32490|32349|32486.8|32345.8|32491.6|32350.6|32484.1|32343.1|20
1626224420000|2021-07-14 01:00:20|32486.2|32345.2|32471.7|32330.7|32486.2|32345.2|32471.7|32330.7|23
1626224430000|2021-07-14 01:00:30|32471.4|32330.4|32469.7|32328.7|32471.6|32330.6|32469.7|32328.7|12
1626224440000|2021-07-14 01:00:40|32470.1|32329.1|32474|32333|32474.4|32333.4|32470.1|32329.1|16
1626224450000|2021-07-14 01:00:50|32474.2|32333.2|32471.6|32330.6|32474.2|32333.2|32471.3|32330.3|13
1626224460000|2021-07-14 01:01:00|32472.1|32331.1|32484.4|32343.4|32484.4|32343.4|32471.9|32330.9|29
1626224470000|2021-07-14 01:01:10|32484.2|32343.2|32476.5|32335.5|32487.3|32346.3|32475.6|32334.6|28
1626224480000|2021-07-14 01:01:20|32476.1|32335.1|32483.2|32342.2|32483.2|32342.2|32474.9|32333.9|22
1626224490000|2021-07-14 01:01:30|32482.1|32341.1|32482.3|32341.3|32483.9|32342.9|32478|32337|32
1626224500000|2021-07-14 01:01:40|32478.5|32337.5|32480.2|32339.2|32480.5|32339.5|32476.5|32335.5|27
1626224510000|2021-07-14 01:01:50|32479.2|32338.2|32474.1|32333.1|32480.8|32339.8|32473.1|32332.1|25
1626224520000|2021-07-14 01:02:00|32475.7|32334.7|32463.3|32322.3|32477.2|32336.2|32463.3|32322.3|30
1626224530000|2021-07-14 01:02:10|32462.9|32321.9|32462|32321|32466|32325|32461.7|32320.7|21
1626224540000|2021-07-14 01:02:20|32461.3|32320.3|32447|32306|32461.3|32320.3|32446|32305|27
1626224550000|2021-07-14 01:02:30|32446.4|32305.4|32459|32318|32459.8|32318.8|32445.5|32304.5|28
1626224560000|2021-07-14 01:02:40|32458.4|32317.4|32458|32317|32458.4|32317.4|32455.7|32314.7|26
1626224570000|2021-07-14 01:02:50|32458.2|32317.2|32461.7|32320.7|32461.9|32320.9|32457.3|32316.3|29
1626224580000|2021-07-14 01:03:00|32461.5|32320.5|32459.6|32318.6|32461.7|32320.7|32459.5|32318.5|26
1626224590000|2021-07-14 01:03:10|32459.7|32318.7|32464.3|32323.3|32464.9|32323.9|32459.6|32318.6|24
1626224600000|2021-07-14 01:03:20|32462.9|32321.9|32472.1|32331.1|32473.9|32332.9|32462.9|32321.9|23
1626224610000|2021-07-14 01:03:30|32473.7|32332.7|32481.7|32340.7|32484.5|32343.5|32471.4|32330.4|36
1626224620000|2021-07-14 01:03:40|32481.4|32340.4|32481.3|32340.3|32481.4|32340.4|32478|32337|25
1626224630000|2021-07-14 01:03:50|32480.7|32339.7|32519.2|32378.2|32519.2|32378.2|32480.7|32339.7|25
1626224640000|2021-07-14 01:04:00|32519.1|32378.1|32529.3|32388.3|32529.3|32388.3|32518.5|32377.5|19
1626224650000|2021-07-14 01:04:10|32529.6|32388.6|32528.9|32387.9|32529.7|32388.7|32528.4|32387.4|24
1626224660000|2021-07-14 01:04:20|32529.6|32388.6|32533.2|32392.2|32535.2|32394.2|32527.6|32386.6|24
1626224670000|2021-07-14 01:04:30|32533|32392|32529.8|32388.8|32533|32392|32528.5|32387.5|28
1626224680000|2021-07-14 01:04:40|32528.4|32387.4|32530.4|32389.4|32530.4|32389.4|32528.4|32387.4|20
1626224690000|2021-07-14 01:04:50|32529.7|32388.7|32525.5|32384.5|32531.8|32390.8|32525.3|32384.3|19
1626224700000|2021-07-14 01:05:00|32526.5|32385.5|32513.3|32372.3|32526.5|32385.5|32504.9|32363.9|29
1626224710000|2021-07-14 01:05:10|32513.4|32372.4|32503.3|32362.3|32513.7|32372.7|32503|32362|31
1626224720000|2021-07-14 01:05:20|32502.9|32361.9|32498.2|32357.2|32502.9|32361.9|32498.2|32357.2|22
1626224730000|2021-07-14 01:05:30|32498.4|32357.4|32491|32350|32498.4|32357.4|32490.2|32349.2|33
1626224740000|2021-07-14 01:05:40|32491.1|32350.1|32491.3|32350.3|32492.1|32351.1|32490.3|32349.3|25
1626224750000|2021-07-14 01:05:50|32491.1|32350.1|32491.3|32350.3|32497.2|32356.2|32490.4|32349.4|31
1626224760000|2021-07-14 01:06:00|32491.5|32350.5|32479.9|32338.9|32492.1|32351.1|32479.8|32338.8|28
1626224770000|2021-07-14 01:06:10|32476.9|32335.9|32474|32333|32477.4|32336.4|32472|32331|24
1626224780000|2021-07-14 01:06:20|32472.9|32331.9|32472|32331|32477.2|32336.2|32472|32331|31
1626224790000|2021-07-14 01:06:30|32473.3|32332.3|32477|32336|32485|32344|32473.1|32332.1|26
1626224800000|2021-07-14 01:06:40|32476.9|32335.9|32481.1|32340.1|32481.1|32340.1|32476.2|32335.2|16
1626224810000|2021-07-14 01:06:50|32481.5|32340.5|32479.5|32338.5|32482.4|32341.4|32479|32338|18
1626224820000|2021-07-14 01:07:00|32477.2|32336.2|32474.5|32333.5|32478.3|32337.3|32474.5|32333.5|16
1626224830000|2021-07-14 01:07:10|32474.7|32333.7|32472.9|32331.9|32474.7|32333.7|32472.9|32331.9|14
1626224840000|2021-07-14 01:07:20|32472.2|32331.2|32470|32329|32472.2|32331.2|32469.3|32328.3|25
1626224850000|2021-07-14 01:07:30|32470.6|32329.6|32473.2|32332.2|32474.7|32333.7|32469.9|32328.9|16
1626224860000|2021-07-14 01:07:40|32475.9|32334.9|32485.6|32344.6|32487.3|32346.3|32475.2|32334.2|27
1626224870000|2021-07-14 01:07:50|32484.9|32343.9|32493.6|32352.6|32493.6|32352.6|32483.6|32342.6|27
1626224880000|2021-07-14 01:08:00|32492.8|32351.8|32490|32349|32494.1|32353.1|32486.4|32345.4|19
1626224890000|2021-07-14 01:08:10|32489.9|32348.9|32489.3|32348.3|32489.9|32348.9|32488.3|32347.3|13
1626224900000|2021-07-14 01:08:20|32488.3|32347.3|32476.8|32335.8|32489.7|32348.7|32474.3|32333.3|29
1626224910000|2021-07-14 01:08:30|32477|32336|32470|32329|32478.2|32337.2|32469.7|32328.7|31
1626224920000|2021-07-14 01:08:40|32470.4|32329.4|32448.6|32307.6|32470.4|32329.4|32448.2|32307.2|31
1626224930000|2021-07-14 01:08:50|32447.3|32306.3|32426.8|32285.8|32448|32307|32426.7|32285.7|36
1626224940000|2021-07-14 01:09:00|32428.3|32287.3|32437.3|32296.3|32446.7|32305.7|32428.3|32287.3|30
1626224950000|2021-07-14 01:09:10|32438.2|32297.2|32423.6|32282.6|32438.2|32297.2|32423.6|32282.6|22
1626224960000|2021-07-14 01:09:20|32424.2|32283.2|32401.9|32260.9|32424.2|32283.2|32401.3|32260.3|33
1626224970000|2021-07-14 01:09:30|32401.2|32260.2|32394.8|32253.8|32401.2|32260.2|32390.4|32249.4|34
1626224980000|2021-07-14 01:09:40|32396.1|32255.1|32425.1|32284.1|32425.1|32284.1|32396.1|32255.1|31
1626224990000|2021-07-14 01:09:50|32423.7|32282.7|32425.3|32284.3|32426.7|32285.7|32423.4|32282.4|20
1626225000000|2021-07-14 01:10:00|32427.2|32286.2|32422.5|32281.5|32440.7|32299.7|32420.9|32279.9|35
1626225010000|2021-07-14 01:10:10|32423.1|32282.1|32423.7|32282.7|32423.7|32282.7|32418.6|32277.6|27
1626225020000|2021-07-14 01:10:20|32423.6|32282.6|32425.1|32284.1|32427.8|32286.8|32418.1|32277.1|37
1626225030000|2021-07-14 01:10:30|32425.8|32284.8|32404|32263|32426.3|32285.3|32403.6|32262.6|35
1626225040000|2021-07-14 01:10:40|32403.6|32262.6|32411.9|32270.9|32421.1|32280.1|32403.6|32262.6|26
1626225050000|2021-07-14 01:10:50|32412.3|32271.3|32406.8|32265.8|32412.3|32271.3|32406.4|32265.4|30
1626225060000|2021-07-14 01:11:00|32407.3|32266.3|32409.1|32268.1|32415|32274|32406.8|32265.8|27
1626225070000|2021-07-14 01:11:10|32409.5|32268.5|32388.5|32247.5|32409.5|32268.5|32384.2|32243.2|25
1626225080000|2021-07-14 01:11:20|32392|32251|32404.9|32263.9|32404.9|32263.9|32391|32250|23
1626225090000|2021-07-14 01:11:30|32405.3|32264.3|32391.3|32250.3|32411.4|32270.4|32391.3|32250.3|30
1626225100000|2021-07-14 01:11:40|32392.9|32251.9|32391.2|32250.2|32392.9|32251.9|32387.6|32246.6|24
1626225110000|2021-07-14 01:11:50|32389.7|32248.7|32389.8|32248.8|32389.8|32248.8|32387.8|32246.8|19
1626225120000|2021-07-14 01:12:00|32390.8|32249.8|32383|32242|32394.7|32253.7|32381.9|32240.9|21
1626225130000|2021-07-14 01:12:10|32382.5|32241.5|32376.9|32235.9|32382.5|32241.5|32376.9|32235.9|20
1626225140000|2021-07-14 01:12:20|32375.2|32234.2|32360.1|32219.1|32375.2|32234.2|32356.4|32215.4|30
1626225150000|2021-07-14 01:12:30|32358.5|32217.5|32355.8|32214.8|32358.9|32217.9|32352.3|32211.3|26
1626225160000|2021-07-14 01:12:40|32357.2|32216.2|32364|32223|32367.4|32226.4|32356.7|32215.7|30
1626225170000|2021-07-14 01:12:50|32363.9|32222.9|32356.4|32215.4|32363.9|32222.9|32354.5|32213.5|24
1626225180000|2021-07-14 01:13:00|32355.8|32214.8|32360.7|32219.7|32360.7|32219.7|32350.6|32209.6|21
1626225190000|2021-07-14 01:13:10|32363|32222|32365.8|32224.8|32379.7|32238.7|32361.4|32220.4|26
1626225200000|2021-07-14 01:13:20|32366.1|32225.1|32364.8|32223.8|32370.2|32229.2|32361.6|32220.6|33
1626225210000|2021-07-14 01:13:30|32364.5|32223.5|32367.9|32226.9|32369.2|32228.2|32363.7|32222.7|26
1626225220000|2021-07-14 01:13:40|32367.8|32226.8|32375.2|32234.2|32375.2|32234.2|32364.2|32223.2|24
1626225230000|2021-07-14 01:13:50|32375.6|32234.6|32371.9|32230.9|32381.8|32240.8|32367.9|32226.9|29
1626225240000|2021-07-14 01:14:00|32368.7|32227.7|32377.7|32236.7|32378.7|32237.7|32368.7|32227.7|18
1626225250000|2021-07-14 01:14:10|32377.4|32236.4|32372.4|32231.4|32377.7|32236.7|32369.4|32228.4|23
1626225260000|2021-07-14 01:14:20|32369.7|32228.7|32365.8|32224.8|32372.2|32231.2|32365|32224|25
1626225270000|2021-07-14 01:14:30|32365.6|32224.6|32350.9|32209.9|32371.5|32230.5|32350.9|32209.9|34
1626225280000|2021-07-14 01:14:40|32353.5|32212.5|32337.2|32196.2|32355.1|32214.1|32336.2|32195.2|22
1626225290000|2021-07-14 01:14:50|32338.3|32197.3|32336.9|32195.9|32346.8|32205.8|32336.8|32195.8|30
1626225300000|2021-07-14 01:15:00|32336.7|32195.7|32353|32212|32353|32212|32334|32193|29
1626225310000|2021-07-14 01:15:10|32353.1|32212.1|32356.1|32215.1|32361|32220|32352.6|32211.6|33
1626225320000|2021-07-14 01:15:20|32357.5|32216.5|32353.1|32212.1|32369.3|32228.3|32350.1|32209.1|38
1626225330000|2021-07-14 01:15:30|32355|32214|32367.5|32226.5|32370|32229|32355|32214|29
1626225340000|2021-07-14 01:15:40|32368.8|32227.8|32383.2|32242.2|32383.2|32242.2|32364.5|32223.5|27
1626225350000|2021-07-14 01:15:50|32382.9|32241.9|32390.4|32249.4|32391.7|32250.7|32377.5|32236.5|29
1626225360000|2021-07-14 01:16:00|32391.1|32250.1|32377.4|32236.4|32393.4|32252.4|32372.5|32231.5|32
1626225370000|2021-07-14 01:16:10|32376.5|32235.5|32374.5|32233.5|32386|32245|32373|32232|28
1626225380000|2021-07-14 01:16:20|32376.9|32235.9|32378.1|32237.1|32384.7|32243.7|32376.9|32235.9|29
1626225390000|2021-07-14 01:16:30|32377.7|32236.7|32375.9|32234.9|32377.7|32236.7|32373.6|32232.6|21
1626225400000|2021-07-14 01:16:40|32375.5|32234.5|32356|32215|32375.9|32234.9|32349.1|32208.1|33
1626225410000|2021-07-14 01:16:50|32355.9|32214.9|32343.7|32202.7|32357.8|32216.8|32340.9|32199.9|32
1626225420000|2021-07-14 01:17:00|32339.9|32198.9|32349.7|32208.7|32349.7|32208.7|32339.9|32198.9|31
1626225430000|2021-07-14 01:17:10|32351.4|32210.4|32349|32208|32351.5|32210.5|32343.1|32202.1|21
1626225440000|2021-07-14 01:17:20|32349.7|32208.7|32346.5|32205.5|32354.9|32213.9|32344.7|32203.7|27
1626225450000|2021-07-14 01:17:30|32343.7|32202.7|32344.8|32203.8|32344.8|32203.8|32338.1|32197.1|29
1626225460000|2021-07-14 01:17:40|32344.9|32203.9|32340.8|32199.8|32345.5|32204.5|32337.6|32196.6|29
1626225470000|2021-07-14 01:17:50|32341.4|32200.4|32338.9|32197.9|32342.7|32201.7|32338.9|32197.9|33
1626225480000|2021-07-14 01:18:00|32338.8|32197.8|32350.2|32209.2|32352.4|32211.4|32337.8|32196.8|34
1626225490000|2021-07-14 01:18:10|32350|32209|32358.2|32217.2|32358.5|32217.5|32349.2|32208.2|31
1626225500000|2021-07-14 01:18:20|32359|32218|32366.4|32225.4|32367.5|32226.5|32357.9|32216.9|23
1626225510000|2021-07-14 01:18:30|32366.9|32225.9|32373.5|32232.5|32373.5|32232.5|32366.2|32225.2|29
1626225520000|2021-07-14 01:18:40|32372.3|32231.3|32367|32226|32372.3|32231.3|32366.6|32225.6|13
1626225530000|2021-07-14 01:18:50|32374.7|32233.7|32377.7|32236.7|32381.4|32240.4|32371.1|32230.1|22
1626225540000|2021-07-14 01:19:00|32376|32235|32368.4|32227.4|32376|32235|32366.4|32225.4|29
1626225550000|2021-07-14 01:19:10|32368.3|32227.3|32367.6|32226.6|32371.1|32230.1|32365.1|32224.1|28
1626225560000|2021-07-14 01:19:20|32367.9|32226.9|32367.8|32226.8|32368.1|32227.1|32365.4|32224.4|20
1626225570000|2021-07-14 01:19:30|32369.1|32228.1|32376.2|32235.2|32377.1|32236.1|32369.1|32228.1|30
1626225580000|2021-07-14 01:19:40|32376.7|32235.7|32389|32248|32390.9|32249.9|32376.3|32235.3|30
1626225590000|2021-07-14 01:19:50|32388.6|32247.6|32383.4|32242.4|32388.6|32247.6|32383.3|32242.3|22
1626225600000|2021-07-14 01:20:00|32382.9|32241.9|32380.6|32239.6|32384|32243|32379.1|32238.1|21
1626225610000|2021-07-14 01:20:10|32379.1|32238.1|32390.9|32249.9|32392.7|32251.7|32376.1|32235.1|31
1626225620000|2021-07-14 01:20:20|32391.4|32250.4|32408|32267|32408|32267|32391.4|32250.4|21
1626225630000|2021-07-14 01:20:30|32406.1|32265.1|32424.4|32283.4|32426.3|32285.3|32406.1|32265.1|28
1626225640000|2021-07-14 01:20:40|32423.6|32282.6|32423.6|32282.6|32426.3|32285.3|32420.3|32279.3|29
1626225650000|2021-07-14 01:20:50|32424.1|32283.1|32423.9|32282.9|32425.4|32284.4|32422.9|32281.9|20
1626225660000|2021-07-14 01:21:00|32424.4|32283.4|32426.1|32285.1|32426.7|32285.7|32423.9|32282.9|18
1626225670000|2021-07-14 01:21:10|32426|32285|32426.7|32285.7|32427.3|32286.3|32425.5|32284.5|18
1626225680000|2021-07-14 01:21:20|32426.6|32285.6|32435.6|32294.6|32437.2|32296.2|32426.6|32285.6|11
1626225690000|2021-07-14 01:21:30|32433.6|32292.6|32427|32286|32437.2|32296.2|32427|32286|20
1626225700000|2021-07-14 01:21:40|32428|32287|32411.5|32270.5|32428|32287|32411.3|32270.3|23
1626225710000|2021-07-14 01:21:50|32412.3|32271.3|32428.5|32287.5|32429.7|32288.7|32412.3|32271.3|33
1626225720000|2021-07-14 01:22:00|32427.7|32286.7|32428.1|32287.1|32429.5|32288.5|32425.5|32284.5|22
1626225730000|2021-07-14 01:22:10|32429.5|32288.5|32426.3|32285.3|32429.5|32288.5|32426|32285|7
1626225740000|2021-07-14 01:22:20|32425.6|32284.6|32417.7|32276.7|32426.3|32285.3|32417.2|32276.2|23
1626225750000|2021-07-14 01:22:30|32417.5|32276.5|32415.1|32274.1|32418.3|32277.3|32415.1|32274.1|8
1626225760000|2021-07-14 01:22:40|32415.7|32274.7|32399.8|32258.8|32415.7|32274.7|32398.9|32257.9|24
1626225770000|2021-07-14 01:22:50|32399.5|32258.5|32402.1|32261.1|32402.1|32261.1|32394.4|32253.4|25
1626225780000|2021-07-14 01:23:00|32400|32259|32404.2|32263.2|32406.4|32265.4|32400|32259|25
1626225790000|2021-07-14 01:23:10|32404.4|32263.4|32399.8|32258.8|32404.7|32263.7|32399|32258|30
1626225800000|2021-07-14 01:23:20|32400|32259|32419.7|32278.7|32419.7|32278.7|32399.6|32258.6|22
1626225810000|2021-07-14 01:23:30|32420.1|32279.1|32420.5|32279.5|32421.4|32280.4|32417.8|32276.8|25
1626225820000|2021-07-14 01:23:40|32419.1|32278.1|32422.1|32281.1|32422.1|32281.1|32417.2|32276.2|33
1626225830000|2021-07-14 01:23:50|32420.8|32279.8|32421.3|32280.3|32421.7|32280.7|32419.9|32278.9|32
1626225840000|2021-07-14 01:24:00|32421.6|32280.6|32421|32280|32424.4|32283.4|32420.4|32279.4|19
1626225850000|2021-07-14 01:24:10|32424|32283|32427.4|32286.4|32428.5|32287.5|32422.7|32281.7|18
1626225860000|2021-07-14 01:24:20|32426.9|32285.9|32440.7|32299.7|32440.7|32299.7|32426.9|32285.9|16
1626225870000|2021-07-14 01:24:30|32440.9|32299.9|32431|32290|32441.1|32300.1|32426|32285|30
1626225880000|2021-07-14 01:24:40|32427.7|32286.7|32440.2|32299.2|32441.5|32300.5|32427.7|32286.7|31
1626225890000|2021-07-14 01:24:50|32437.5|32296.5|32433.9|32292.9|32443|32302|32431.6|32290.6|35
1626225900000|2021-07-14 01:25:00|32433.6|32292.6|32427.3|32286.3|32434.2|32293.2|32427.3|32286.3|19
1626225910000|2021-07-14 01:25:10|32427.1|32286.1|32423.1|32282.1|32427.3|32286.3|32423.1|32282.1|12
1626225920000|2021-07-14 01:25:20|32425.4|32284.4|32419.2|32278.2|32426.2|32285.2|32418.4|32277.4|28
1626225930000|2021-07-14 01:25:30|32418.8|32277.8|32418.4|32277.4|32419.4|32278.4|32418.3|32277.3|18
1626225940000|2021-07-14 01:25:40|32418|32277|32417.5|32276.5|32418|32277|32416.5|32275.5|21
1626225950000|2021-07-14 01:25:50|32417.3|32276.3|32420.1|32279.1|32420.1|32279.1|32417.3|32276.3|22
1626225960000|2021-07-14 01:26:00|32419.8|32278.8|32416.9|32275.9|32421.2|32280.2|32416.6|32275.6|26
1626225970000|2021-07-14 01:26:10|32417.3|32276.3|32415.6|32274.6|32418.2|32277.2|32415.3|32274.3|31
1626225980000|2021-07-14 01:26:20|32415.3|32274.3|32404.3|32263.3|32415.9|32274.9|32404.2|32263.2|25
1626225990000|2021-07-14 01:26:30|32404.2|32263.2|32400.9|32259.9|32404.4|32263.4|32400.9|32259.9|10
1626226000000|2021-07-14 01:26:40|32401.6|32260.6|32394.3|32253.3|32401.6|32260.6|32394.3|32253.3|15
1626226010000|2021-07-14 01:26:50|32394.5|32253.5|32390.4|32249.4|32394.5|32253.5|32390.4|32249.4|16
1626226020000|2021-07-14 01:27:00|32389.9|32248.9|32381.7|32240.7|32389.9|32248.9|32381.7|32240.7|18
1626226030000|2021-07-14 01:27:10|32382.1|32241.1|32377.9|32236.9|32382.1|32241.1|32377.6|32236.6|18
1626226040000|2021-07-14 01:27:20|32378.1|32237.1|32391.1|32250.1|32394.2|32253.2|32377.9|32236.9|31
1626226050000|2021-07-14 01:27:30|32393.4|32252.4|32400.2|32259.2|32404.5|32263.5|32393.1|32252.1|25
1626226060000|2021-07-14 01:27:40|32401.6|32260.6|32404.4|32263.4|32405.3|32264.3|32401.6|32260.6|15
1626226070000|2021-07-14 01:27:50|32405.3|32264.3|32405.9|32264.9|32410.8|32269.8|32405.1|32264.1|28
1626226080000|2021-07-14 01:28:00|32405.4|32264.4|32398.7|32257.7|32405.4|32264.4|32398.5|32257.5|13
1626226090000|2021-07-14 01:28:10|32399.7|32258.7|32396.5|32255.5|32400|32259|32396.5|32255.5|16
1626226100000|2021-07-14 01:28:20|32396.7|32255.7|32392.5|32251.5|32399.4|32258.4|32391.1|32250.1|23
1626226110000|2021-07-14 01:28:30|32392.4|32251.4|32393.2|32252.2|32394.3|32253.3|32391.5|32250.5|22
1626226120000|2021-07-14 01:28:40|32393.1|32252.1|32395.6|32254.6|32397.4|32256.4|32391.9|32250.9|27
1626226130000|2021-07-14 01:28:50|32395.8|32254.8|32394.9|32253.9|32397.1|32256.1|32394.9|32253.9|11
1626226140000|2021-07-14 01:29:00|32395|32254|32389.1|32248.1|32395.1|32254.1|32387.5|32246.5|29
1626226150000|2021-07-14 01:29:10|32387.7|32246.7|32396|32255|32396|32255|32386.6|32245.6|14
1626226160000|2021-07-14 01:29:20|32396.3|32255.3|32406.5|32265.5|32407.9|32266.9|32396.1|32255.1|26
1626226170000|2021-07-14 01:29:30|32405.6|32264.6|32409.7|32268.7|32409.7|32268.7|32405.6|32264.6|24
1626226180000|2021-07-14 01:29:40|32409.5|32268.5|32405.4|32264.4|32410|32269|32404.4|32263.4|25
1626226190000|2021-07-14 01:29:50|32404.8|32263.8|32416|32275|32416.2|32275.2|32404.8|32263.8|27
1626226200000|2021-07-14 01:30:00|32414.6|32273.6|32402.5|32261.5|32414.6|32273.6|32402.5|32261.5|26
1626226210000|2021-07-14 01:30:10|32401.9|32260.9|32397.8|32256.8|32401.9|32260.9|32397.8|32256.8|20
1626226220000|2021-07-14 01:30:20|32397.6|32256.6|32388.3|32247.3|32398.3|32257.3|32385.3|32244.3|24
1626226230000|2021-07-14 01:30:30|32386.1|32245.1|32384.4|32243.4|32386.6|32245.6|32384.4|32243.4|13
1626226240000|2021-07-14 01:30:40|32384.5|32243.5|32385.2|32244.2|32385.7|32244.7|32384.4|32243.4|15
1626226250000|2021-07-14 01:30:50|32385.7|32244.7|32385.3|32244.3|32386.2|32245.2|32384.8|32243.8|13
1626226260000|2021-07-14 01:31:00|32384.6|32243.6|32372.9|32231.9|32384.6|32243.6|32372.9|32231.9|22
1626226270000|2021-07-14 01:31:10|32373.5|32232.5|32387|32246|32387|32246|32373.1|32232.1|35
1626226280000|2021-07-14 01:31:20|32387.3|32246.3|32376.5|32235.5|32390.6|32249.6|32375.2|32234.2|30
1626226290000|2021-07-14 01:31:30|32376.7|32235.7|32374.5|32233.5|32376.7|32235.7|32373.5|32232.5|12
1626226300000|2021-07-14 01:31:40|32373.8|32232.8|32373|32232|32374.7|32233.7|32372.2|32231.2|16
1626226310000|2021-07-14 01:31:50|32373.2|32232.2|32373.9|32232.9|32373.9|32232.9|32372.4|32231.4|23
1626226320000|2021-07-14 01:32:00|32373.7|32232.7|32384.6|32243.6|32384.6|32243.6|32372.9|32231.9|28
1626226330000|2021-07-14 01:32:10|32385.1|32244.1|32377.4|32236.4|32388.2|32247.2|32377.4|32236.4|34
1626226340000|2021-07-14 01:32:20|32376|32235|32377|32236|32378.6|32237.6|32375.5|32234.5|28
1626226350000|2021-07-14 01:32:30|32379.3|32238.3|32378.6|32237.6|32379.6|32238.6|32376.9|32235.9|31
1626226360000|2021-07-14 01:32:40|32378.3|32237.3|32385.5|32244.5|32386.4|32245.4|32377.9|32236.9|20
1626226370000|2021-07-14 01:32:50|32385.4|32244.4|32391|32250|32391|32250|32384.5|32243.5|14
1626226380000|2021-07-14 01:33:00|32390|32249|32387|32246|32407.5|32266.5|32386.3|32245.3|36
1626226390000|2021-07-14 01:33:10|32388.7|32247.7|32352.3|32211.3|32390.4|32249.4|32350.4|32209.4|35
1626226400000|2021-07-14 01:33:20|32352.1|32211.1|32349|32208|32356.4|32215.4|32347.9|32206.9|30
1626226410000|2021-07-14 01:33:30|32350.7|32209.7|32355|32214|32358.5|32217.5|32347.9|32206.9|37
1626226420000|2021-07-14 01:33:40|32354.7|32213.7|32356.3|32215.3|32356.4|32215.4|32352.1|32211.1|25
1626226430000|2021-07-14 01:33:50|32355.8|32214.8|32360.7|32219.7|32360.7|32219.7|32354.9|32213.9|24
1626226440000|2021-07-14 01:34:00|32361.1|32220.1|32373.1|32232.1|32373.3|32232.3|32359.3|32218.3|34
1626226450000|2021-07-14 01:34:10|32372.3|32231.3|32383|32242|32384.8|32243.8|32368.9|32227.9|26
1626226460000|2021-07-14 01:34:20|32383.8|32242.8|32387.7|32246.7|32387.7|32246.7|32383.8|32242.8|12
1626226470000|2021-07-14 01:34:30|32387.5|32246.5|32391.8|32250.8|32396.3|32255.3|32387.5|32246.5|26
1626226480000|2021-07-14 01:34:40|32391.1|32250.1|32392.1|32251.1|32392.3|32251.3|32381.2|32240.2|24
1626226490000|2021-07-14 01:34:50|32391|32250|32390.3|32249.3|32392.1|32251.1|32388.5|32247.5|14
1626226500000|2021-07-14 01:35:00|32390.7|32249.7|32394.2|32253.2|32396.5|32255.5|32387.8|32246.8|22
1626226510000|2021-07-14 01:35:10|32393.9|32252.9|32417.5|32276.5|32417.5|32276.5|32392.4|32251.4|29
1626226520000|2021-07-14 01:35:20|32413.5|32272.5|32418.9|32277.9|32420.1|32279.1|32411.3|32270.3|34
1626226530000|2021-07-14 01:35:30|32419.1|32278.1|32419.8|32278.8|32420.3|32279.3|32416.6|32275.6|14
1626226540000|2021-07-14 01:35:40|32417.8|32276.8|32460.9|32319.9|32460.9|32319.9|32417.8|32276.8|36
1626226550000|2021-07-14 01:35:50|32464.2|32323.2|32421.3|32280.3|32469.4|32328.4|32421.3|32280.3|37
1626226560000|2021-07-14 01:36:00|32422.1|32281.1|32437.6|32296.6|32437.6|32296.6|32420.9|32279.9|36
1626226570000|2021-07-14 01:36:10|32439.6|32298.6|32435.7|32294.7|32441.8|32300.8|32431.8|32290.8|34
1626226580000|2021-07-14 01:36:20|32436|32295|32440|32299|32440|32299|32435.2|32294.2|22
1626226590000|2021-07-14 01:36:30|32439.3|32298.3|32450|32309|32451.6|32310.6|32437.3|32296.3|22
1626226600000|2021-07-14 01:36:40|32460.8|32319.8|32465.8|32324.8|32473.4|32332.4|32459.7|32318.7|30
1626226610000|2021-07-14 01:36:50|32461|32320|32491.4|32350.4|32491.4|32350.4|32461|32320|31
1626226620000|2021-07-14 01:37:00|32491.2|32350.2|32472.5|32331.5|32494.7|32353.7|32472.5|32331.5|32
1626226630000|2021-07-14 01:37:10|32472.8|32331.8|32467.2|32326.2|32476.4|32335.4|32464.3|32323.3|31
1626226640000|2021-07-14 01:37:20|32469.4|32328.4|32470.5|32329.5|32471.8|32330.8|32469.4|32328.4|28
1626226650000|2021-07-14 01:37:30|32470.6|32329.6|32463.1|32322.1|32470.6|32329.6|32461.3|32320.3|13
1626226660000|2021-07-14 01:37:40|32463.4|32322.4|32460.4|32319.4|32465.8|32324.8|32459.8|32318.8|28
1626226670000|2021-07-14 01:37:50|32460.3|32319.3|32458.2|32317.2|32461.7|32320.7|32456|32315|23
1626226680000|2021-07-14 01:38:00|32457.3|32316.3|32477|32336|32477|32336|32457.3|32316.3|31
1626226690000|2021-07-14 01:38:10|32474.4|32333.4|32478.2|32337.2|32485.5|32344.5|32469.5|32328.5|33
1626226700000|2021-07-14 01:38:20|32476.4|32335.4|32474.4|32333.4|32476.4|32335.4|32471.6|32330.6|36
1626226710000|2021-07-14 01:38:30|32474.6|32333.6|32488|32347|32488|32347|32473.1|32332.1|29
1626226720000|2021-07-14 01:38:40|32488.6|32347.6|32497.2|32356.2|32497.2|32356.2|32488.1|32347.1|32
1626226730000|2021-07-14 01:38:50|32493.6|32352.6|32494.8|32353.8|32496.8|32355.8|32493.6|32352.6|17
1626226740000|2021-07-14 01:39:00|32494.9|32353.9|32498.3|32357.3|32498.6|32357.6|32494.9|32353.9|12
1626226750000|2021-07-14 01:39:10|32497.8|32356.8|32498.4|32357.4|32499.8|32358.8|32490.2|32349.2|27
1626226760000|2021-07-14 01:39:20|32497.2|32356.2|32491|32350|32497.8|32356.8|32491|32350|19
1626226770000|2021-07-14 01:39:30|32486.3|32345.3|32485.4|32344.4|32486.3|32345.3|32483.1|32342.1|9
1626226780000|2021-07-14 01:39:40|32484.8|32343.8|32485.3|32344.3|32486.7|32345.7|32484.5|32343.5|15
1626226790000|2021-07-14 01:39:50|32485.6|32344.6|32495.2|32354.2|32495.2|32354.2|32485|32344|17
1626226800000|2021-07-14 01:40:00|32495.6|32354.6|32493.1|32352.1|32495.6|32354.6|32492.7|32351.7|13
1626226810000|2021-07-14 01:40:10|32493.2|32352.2|32476.4|32335.4|32493.4|32352.4|32476.4|32335.4|19
1626226820000|2021-07-14 01:40:20|32475|32334|32463.3|32322.3|32475|32334|32460.7|32319.7|16
1626226830000|2021-07-14 01:40:30|32463.7|32322.7|32461.8|32320.8|32465.1|32324.1|32459.4|32318.4|21
1626226840000|2021-07-14 01:40:40|32463.4|32322.4|32461.9|32320.9|32466.9|32325.9|32461.2|32320.2|20
1626226850000|2021-07-14 01:40:50|32463.3|32322.3|32470.2|32329.2|32472.9|32331.9|32461.8|32320.8|14
1626226860000|2021-07-14 01:41:00|32470.8|32329.8|32470.9|32329.9|32476.4|32335.4|32467.3|32326.3|18
1626226870000|2021-07-14 01:41:10|32470.2|32329.2|32466.9|32325.9|32473.3|32332.3|32466.9|32325.9|6
1626226880000|2021-07-14 01:41:20|32464.3|32323.3|32461.7|32320.7|32464.7|32323.7|32461.5|32320.5|9
1626226890000|2021-07-14 01:41:30|32462|32321|32465.4|32324.4|32469.1|32328.1|32460|32319|25
1626226900000|2021-07-14 01:41:40|32467.8|32326.8|32470|32329|32470.7|32329.7|32467.3|32326.3|18
1626226910000|2021-07-14 01:41:50|32464.9|32323.9|32466.7|32325.7|32466.7|32325.7|32459.6|32318.6|14
1626226920000|2021-07-14 01:42:00|32466.9|32325.9|32466.1|32325.1|32466.9|32325.9|32466.1|32325.1|4
1626226930000|2021-07-14 01:42:10|32466|32325|32470|32329|32471|32330|32463.4|32322.4|18
1626226940000|2021-07-14 01:42:20|32472.6|32331.6|32473|32332|32475.3|32334.3|32471.2|32330.2|10
1626226950000|2021-07-14 01:42:30|32473.9|32332.9|32486.8|32345.8|32486.8|32345.8|32473.9|32332.9|23
1626226960000|2021-07-14 01:42:40|32489|32348|32499.2|32358.2|32499.2|32358.2|32489|32348|10
1626226970000|2021-07-14 01:42:50|32499.9|32358.9|32493.8|32352.8|32501.2|32360.2|32490.5|32349.5|17
1626226980000|2021-07-14 01:43:00|32496.7|32355.7|32482.4|32341.4|32500.7|32359.7|32474.8|32333.8|32
1626226990000|2021-07-14 01:43:10|32481.6|32340.6|32476|32335|32483.5|32342.5|32475.2|32334.2|21
1626227000000|2021-07-14 01:43:20|32475.9|32334.9|32475.2|32334.2|32477.4|32336.4|32473.9|32332.9|9
1626227010000|2021-07-14 01:43:30|32475.3|32334.3|32476.4|32335.4|32478.6|32337.6|32475.3|32334.3|11
1626227020000|2021-07-14 01:43:40|32477.8|32336.8|32473.8|32332.8|32477.8|32336.8|32473.8|32332.8|5
1626227030000|2021-07-14 01:43:50|32474.9|32333.9|32480.3|32339.3|32482.8|32341.8|32473.6|32332.6|13
1626227040000|2021-07-14 01:44:00|32481.1|32340.1|32480.8|32339.8|32486.3|32345.3|32480.8|32339.8|9
1626227050000|2021-07-14 01:44:10|32483.1|32342.1|32481.4|32340.4|32488.5|32347.5|32481.4|32340.4|13
1626227060000|2021-07-14 01:44:20|32483.4|32342.4|32501.3|32360.3|32501.3|32360.3|32482.8|32341.8|15
1626227070000|2021-07-14 01:44:30|32495.6|32354.6|32488.6|32347.6|32498.3|32357.3|32488.3|32347.3|11
1626227080000|2021-07-14 01:44:40|32487|32346|32494|32353|32494|32353|32484.2|32343.2|10
1626227090000|2021-07-14 01:44:50|32493.1|32352.1|32478.3|32337.3|32493.1|32352.1|32477.6|32336.6|11
1626227100000|2021-07-14 01:45:00|32478.6|32337.6|32466|32325|32480.1|32339.1|32466|32325|28
1626227110000|2021-07-14 01:45:10|32464.4|32323.4|32473.3|32332.3|32473.4|32332.4|32464.4|32323.4|24
1626227120000|2021-07-14 01:45:20|32473.2|32332.2|32482.6|32341.6|32482.6|32341.6|32472.9|32331.9|30
1626227130000|2021-07-14 01:45:30|32481.6|32340.6|32510|32369|32510|32369|32479.2|32338.2|31
1626227140000|2021-07-14 01:45:40|32513.8|32372.8|32509.8|32368.8|32515.7|32374.7|32504.7|32363.7|23
1626227150000|2021-07-14 01:45:50|32506.2|32365.2|32494.7|32353.7|32511.9|32370.9|32494.7|32353.7|22
1626227160000|2021-07-14 01:46:00|32491.6|32350.6|32513.7|32372.7|32516|32375|32491.6|32350.6|15
1626227170000|2021-07-14 01:46:10|32512.4|32371.4|32496.1|32355.1|32512.4|32371.4|32495.9|32354.9|22
1626227180000|2021-07-14 01:46:20|32496.2|32355.2|32504.1|32363.1|32504.1|32363.1|32496.2|32355.2|22
1626227190000|2021-07-14 01:46:30|32504|32363|32498.6|32357.6|32504.1|32363.1|32498|32357|19
1626227200000|2021-07-14 01:46:40|32497.7|32356.7|32506|32365|32507.1|32366.1|32497.7|32356.7|20
1626227210000|2021-07-14 01:46:50|32504.4|32363.4|32505.9|32364.9|32507.4|32366.4|32503.1|32362.1|15
1626227220000|2021-07-14 01:47:00|32505.3|32364.3|32516.2|32375.2|32516.2|32375.2|32500.3|32359.3|12
1626227230000|2021-07-14 01:47:10|32515.4|32374.4|32520.7|32379.7|32520.7|32379.7|32508.9|32367.9|19
1626227240000|2021-07-14 01:47:20|32513|32372|32515.3|32374.3|32518.2|32377.2|32511.8|32370.8|7
1626227250000|2021-07-14 01:47:30|32517.3|32376.3|32519.6|32378.6|32522.8|32381.8|32517.3|32376.3|8
1626227260000|2021-07-14 01:47:40|32515.3|32374.3|32519.2|32378.2|32519.2|32378.2|32515.3|32374.3|5
1626227270000|2021-07-14 01:47:50|32520.2|32379.2|32522.9|32381.9|32522.9|32381.9|32520.2|32379.2|6
1626227280000|2021-07-14 01:48:00|32522.4|32381.4|32537.9|32396.9|32539.8|32398.8|32522.4|32381.4|14
1626227290000|2021-07-14 01:48:10|32539.5|32398.5|32544.2|32403.2|32547.2|32406.2|32539.5|32398.5|15
1626227300000|2021-07-14 01:48:20|32543.8|32402.8|32557.4|32416.4|32557.4|32416.4|32532.6|32391.6|27
1626227310000|2021-07-14 01:48:30|32558.4|32417.4|32550.6|32409.6|32569|32428|32550.6|32409.6|24
1626227320000|2021-07-14 01:48:40|32552.9|32411.9|32537|32396|32554.1|32413.1|32537|32396|24
1626227330000|2021-07-14 01:48:50|32536.3|32395.3|32528.7|32387.7|32540.5|32399.5|32528.7|32387.7|22
1626227340000|2021-07-14 01:49:00|32528.9|32387.9|32524.2|32383.2|32530.6|32389.6|32523.5|32382.5|28
1626227350000|2021-07-14 01:49:10|32523.9|32382.9|32524.3|32383.3|32524.3|32383.3|32523.9|32382.9|9
1626227360000|2021-07-14 01:49:20|32524.8|32383.8|32518.7|32377.7|32524.8|32383.8|32514.6|32373.6|17
1626227370000|2021-07-14 01:49:30|32519.1|32378.1|32512.6|32371.6|32520.8|32379.8|32512|32371|23
1626227380000|2021-07-14 01:49:40|32513.3|32372.3|32508|32367|32513.5|32372.5|32508|32367|14
1626227390000|2021-07-14 01:49:50|32508.9|32367.9|32512.3|32371.3|32516.3|32375.3|32508.9|32367.9|15
1626227400000|2021-07-14 01:50:00|32513.1|32372.1|32506.1|32365.1|32513.1|32372.1|32506.1|32365.1|11
1626227410000|2021-07-14 01:50:10|32505.8|32364.8|32502.2|32361.2|32505.8|32364.8|32501|32360|15
1626227420000|2021-07-14 01:50:20|32502.3|32361.3|32502.3|32361.3|32504|32363|32502.2|32361.2|17
1626227430000|2021-07-14 01:50:30|32502.2|32361.2|32500.3|32359.3|32502.3|32361.3|32499.3|32358.3|5
1626227440000|2021-07-14 01:50:40|32500|32359|32498|32357|32500|32359|32494.3|32353.3|8
1626227450000|2021-07-14 01:50:50|32497.9|32356.9|32491|32350|32505|32364|32491|32350|21
1626227460000|2021-07-14 01:51:00|32491.2|32350.2|32489.4|32348.4|32495.2|32354.2|32489.4|32348.4|19
1626227470000|2021-07-14 01:51:10|32490.4|32349.4|32490|32349|32492.4|32351.4|32486.2|32345.2|16
1626227480000|2021-07-14 01:51:20|32491|32350|32504|32363|32505.9|32364.9|32489.5|32348.5|17
1626227490000|2021-07-14 01:51:30|32503.7|32362.7|32494.8|32353.8|32503.7|32362.7|32494.8|32353.8|14
1626227500000|2021-07-14 01:51:40|32497.5|32356.5|32490|32349|32497.6|32356.6|32489.2|32348.2|18
1626227510000|2021-07-14 01:51:50|32490.7|32349.7|32490|32349|32490.7|32349.7|32489.1|32348.1|7
1626227520000|2021-07-14 01:52:00|32491.2|32350.2|32490.9|32349.9|32496.2|32355.2|32490.9|32349.9|20
1626227530000|2021-07-14 01:52:10|32490.8|32349.8|32489|32348|32491.5|32350.5|32489|32348|14
1626227540000|2021-07-14 01:52:20|32489.6|32348.6|32485.1|32344.1|32490|32349|32485|32344|10
1626227550000|2021-07-14 01:52:30|32484.8|32343.8|32485.5|32344.5|32486.1|32345.1|32484.8|32343.8|7
1626227560000|2021-07-14 01:52:40|32486.1|32345.1|32492.9|32351.9|32493.1|32352.1|32485.5|32344.5|9
1626227570000|2021-07-14 01:52:50|32489.7|32348.7|32489.5|32348.5|32489.7|32348.7|32488.7|32347.7|5
1626227580000|2021-07-14 01:53:00|32490.1|32349.1|32499|32358|32503.1|32362.1|32489.6|32348.6|13
1626227590000|2021-07-14 01:53:10|32500.3|32359.3|32493.2|32352.2|32500.3|32359.3|32492.8|32351.8|24
1626227600000|2021-07-14 01:53:20|32493.3|32352.3|32492.9|32351.9|32494.9|32353.9|32491.6|32350.6|19
1626227610000|2021-07-14 01:53:30|32492.8|32351.8|32492.2|32351.2|32492.8|32351.8|32492.2|32351.2|7
1626227620000|2021-07-14 01:53:40|32491.4|32350.4|32485.5|32344.5|32493.1|32352.1|32485.5|32344.5|10
1626227630000|2021-07-14 01:53:50|32484.4|32343.4|32481.9|32340.9|32486.8|32345.8|32481.9|32340.9|11
1626227640000|2021-07-14 01:54:00|32483.6|32342.6|32482.7|32341.7|32483.6|32342.6|32482.3|32341.3|9
1626227650000|2021-07-14 01:54:10|32482.6|32341.6|32481.3|32340.3|32482.8|32341.8|32480.7|32339.7|5
1626227660000|2021-07-14 01:54:20|32484.4|32343.4|32480.5|32339.5|32484.4|32343.4|32480.5|32339.5|5
1626227670000|2021-07-14 01:54:30|32482.2|32341.2|32483.1|32342.1|32483.2|32342.2|32482.2|32341.2|8
1626227680000|2021-07-14 01:54:40|32483.2|32342.2|32477.1|32336.1|32483.2|32342.2|32473.7|32332.7|19
1626227690000|2021-07-14 01:54:50|32478.1|32337.1|32473.8|32332.8|32479.7|32338.7|32473.8|32332.8|17
1626227700000|2021-07-14 01:55:00|32471.2|32330.2|32460.7|32319.7|32473.8|32332.8|32460.5|32319.5|20
1626227710000|2021-07-14 01:55:10|32460.5|32319.5|32464.5|32323.5|32469.8|32328.8|32460.5|32319.5|20
1626227720000|2021-07-14 01:55:20|32462|32321|32463.9|32322.9|32473.9|32332.9|32460.7|32319.7|23
1626227730000|2021-07-14 01:55:30|32463.8|32322.8|32465.2|32324.2|32466.2|32325.2|32463.1|32322.1|34
1626227740000|2021-07-14 01:55:40|32465.3|32324.3|32468.8|32327.8|32470.2|32329.2|32465.2|32324.2|31
1626227750000|2021-07-14 01:55:50|32468.9|32327.9|32467.1|32326.1|32468.9|32327.9|32467|32326|14
1626227760000|2021-07-14 01:56:00|32466.4|32325.4|32458.5|32317.5|32466.4|32325.4|32458.5|32317.5|22
1626227770000|2021-07-14 01:56:10|32458.2|32317.2|32463.2|32322.2|32463.2|32322.2|32458|32317|16
1626227780000|2021-07-14 01:56:20|32462.7|32321.7|32454.6|32313.6|32463.6|32322.6|32454.5|32313.5|25
1626227790000|2021-07-14 01:56:30|32454.3|32313.3|32426.4|32285.4|32455.9|32314.9|32426.4|32285.4|22
1626227800000|2021-07-14 01:56:40|32425.2|32284.2|32424.3|32283.3|32425.2|32284.2|32420.1|32279.1|24
1626227810000|2021-07-14 01:56:50|32423.4|32282.4|32413.5|32272.5|32423.4|32282.4|32413|32272|31
1626227820000|2021-07-14 01:57:00|32413.6|32272.6|32403.4|32262.4|32413.9|32272.9|32402.7|32261.7|24
1626227830000|2021-07-14 01:57:10|32403.2|32262.2|32402.5|32261.5|32403.6|32262.6|32401.6|32260.6|19
1626227840000|2021-07-14 01:57:20|32402.6|32261.6|32399.7|32258.7|32402.6|32261.6|32399.7|32258.7|10
1626227850000|2021-07-14 01:57:30|32400.5|32259.5|32400.7|32259.7|32400.7|32259.7|32399.9|32258.9|5
1626227860000|2021-07-14 01:57:40|32401.6|32260.6|32422.5|32281.5|32422.5|32281.5|32400.1|32259.1|28
1626227870000|2021-07-14 01:57:50|32422.7|32281.7|32411.9|32270.9|32423.5|32282.5|32410.3|32269.3|28
1626227880000|2021-07-14 01:58:00|32411.2|32270.2|32407.9|32266.9|32411.2|32270.2|32406.4|32265.4|17
1626227890000|2021-07-14 01:58:10|32408.1|32267.1|32414.3|32273.3|32415.9|32274.9|32407.7|32266.7|32
1626227900000|2021-07-14 01:58:20|32414.8|32273.8|32421.9|32280.9|32421.9|32280.9|32411.9|32270.9|32
1626227910000|2021-07-14 01:58:30|32422.7|32281.7|32416.4|32275.4|32431.3|32290.3|32416.4|32275.4|37
1626227920000|2021-07-14 01:58:40|32417|32276|32421.4|32280.4|32421.4|32280.4|32413.2|32272.2|23
1626227930000|2021-07-14 01:58:50|32421.5|32280.5|32439.7|32298.7|32439.7|32298.7|32421.5|32280.5|32
1626227940000|2021-07-14 01:59:00|32436.3|32295.3|32430.2|32289.2|32436.8|32295.8|32430.2|32289.2|19
1626227950000|2021-07-14 01:59:10|32430.1|32289.1|32435.1|32294.1|32435.5|32294.5|32430.1|32289.1|15
1626227960000|2021-07-14 01:59:20|32435.3|32294.3|32445.1|32304.1|32445.1|32304.1|32434.5|32293.5|19
1626227970000|2021-07-14 01:59:30|32445.4|32304.4|32441.3|32300.3|32449.4|32308.4|32437.2|32296.2|31
1626227980000|2021-07-14 01:59:40|32441.7|32300.7|32445|32304|32446.7|32305.7|32441.7|32300.7|22
1626227990000|2021-07-14 01:59:50|32445.5|32304.5|32440.3|32299.3|32446.2|32305.2|32439.2|32298.2|26
1626228000000|2021-07-14 02:00:00|32441.8|32300.8|32437.8|32296.8|32446.3|32305.3|32437.5|32296.5|33
1626228010000|2021-07-14 02:00:10|32436.5|32295.5|32436.1|32295.1|32437.2|32296.2|32436|32295|16
1626228020000|2021-07-14 02:00:20|32435.8|32294.8|32432.5|32291.5|32435.8|32294.8|32431.5|32290.5|17
1626228030000|2021-07-14 02:00:30|32432.6|32291.6|32423.3|32282.3|32432.6|32291.6|32420.8|32279.8|19
1626228040000|2021-07-14 02:00:40|32424.3|32283.3|32421.1|32280.1|32424.3|32283.3|32420.8|32279.8|5
1626228050000|2021-07-14 02:00:50|32415.1|32274.1|32421.4|32280.4|32424.2|32283.2|32414.9|32273.9|25
1626228060000|2021-07-14 02:01:00|32422|32281|32436.4|32295.4|32437.2|32296.2|32422|32281|28
1626228070000|2021-07-14 02:01:10|32435.6|32294.6|32432.7|32291.7|32436.4|32295.4|32429.3|32288.3|21
1626228080000|2021-07-14 02:01:20|32432.3|32291.3|32447.1|32306.1|32447.2|32306.2|32432.3|32291.3|23
1626228090000|2021-07-14 02:01:30|32446.5|32305.5|32457.1|32316.1|32457.6|32316.6|32446.5|32305.5|26
1626228100000|2021-07-14 02:01:40|32457|32316|32454.9|32313.9|32458.2|32317.2|32452.2|32311.2|22
1626228110000|2021-07-14 02:01:50|32460.2|32319.2|32468.9|32327.9|32469.3|32328.3|32459.2|32318.2|26
1626228120000|2021-07-14 02:02:00|32469.2|32328.2|32474.3|32333.3|32474.3|32333.3|32466|32325|20
1626228130000|2021-07-14 02:02:10|32474.6|32333.6|32473.8|32332.8|32475.4|32334.4|32473.7|32332.7|11
1626228140000|2021-07-14 02:02:20|32473.7|32332.7|32474.2|32333.2|32474.2|32333.2|32473.7|32332.7|9
1626228150000|2021-07-14 02:02:30|32474.3|32333.3|32481.8|32340.8|32483.9|32342.9|32472.3|32331.3|22
1626228160000|2021-07-14 02:02:40|32481.6|32340.6|32476.6|32335.6|32482.8|32341.8|32472|32331|29
1626228170000|2021-07-14 02:02:50|32476.9|32335.9|32481|32340|32482.2|32341.2|32475.9|32334.9|29
1626228180000|2021-07-14 02:03:00|32483.1|32342.1|32493.1|32352.1|32493.1|32352.1|32479.4|32338.4|18
1626228190000|2021-07-14 02:03:10|32492.7|32351.7|32492.9|32351.9|32492.9|32351.9|32490.9|32349.9|19
1626228200000|2021-07-14 02:03:20|32492.8|32351.8|32493.5|32352.5|32493.5|32352.5|32491|32350|20
1626228210000|2021-07-14 02:03:30|32493.1|32352.1|32509.6|32368.6|32509.8|32368.8|32493.1|32352.1|31
1626228220000|2021-07-14 02:03:40|32508.8|32367.8|32513.8|32372.8|32513.8|32372.8|32508.4|32367.4|13
1626228230000|2021-07-14 02:03:50|32512.1|32371.1|32514.1|32373.1|32514.1|32373.1|32512.1|32371.1|7
1626228240000|2021-07-14 02:04:00|32516.7|32375.7|32521.8|32380.8|32521.8|32380.8|32515.2|32374.2|22
1626228250000|2021-07-14 02:04:10|32521.7|32380.7|32522.4|32381.4|32522.5|32381.5|32521.7|32380.7|12
1626228260000|2021-07-14 02:04:20|32522.5|32381.5|32517.1|32376.1|32522.5|32381.5|32514.7|32373.7|26
1626228270000|2021-07-14 02:04:30|32516|32375|32523.9|32382.9|32523.9|32382.9|32515.8|32374.8|25
1626228280000|2021-07-14 02:04:40|32524.6|32383.6|32527.2|32386.2|32527.7|32386.7|32524.4|32383.4|12
1626228290000|2021-07-14 02:04:50|32526.7|32385.7|32528.7|32387.7|32530.9|32389.9|32526.7|32385.7|28
1626228300000|2021-07-14 02:05:00|32528.5|32387.5|32529.5|32388.5|32535|32394|32526.4|32385.4|26
1626228310000|2021-07-14 02:05:10|32527|32386|32525.4|32384.4|32528.4|32387.4|32525.4|32384.4|29
1626228320000|2021-07-14 02:05:20|32525.5|32384.5|32525.1|32384.1|32527.2|32386.2|32525.1|32384.1|22
1626228330000|2021-07-14 02:05:30|32524.9|32383.9|32519.1|32378.1|32525.8|32384.8|32517.6|32376.6|23
1626228340000|2021-07-14 02:05:40|32522.2|32381.2|32522.2|32381.2|32522.8|32381.8|32520.7|32379.7|13
1626228350000|2021-07-14 02:05:50|32522.8|32381.8|32519|32378|32522.8|32381.8|32518.5|32377.5|4
1626228360000|2021-07-14 02:06:00|32517.4|32376.4|32514|32373|32518.2|32377.2|32514|32373|19
1626228370000|2021-07-14 02:06:10|32514.6|32373.6|32517.4|32376.4|32519.5|32378.5|32513.8|32372.8|24
1626228380000|2021-07-14 02:06:20|32517.6|32376.6|32515.2|32374.2|32517.6|32376.6|32515.2|32374.2|16
1626228390000|2021-07-14 02:06:30|32515.3|32374.3|32502.2|32361.2|32515.3|32374.3|32502.2|32361.2|23
1626228400000|2021-07-14 02:06:40|32498.6|32357.6|32503.6|32362.6|32504.9|32363.9|32494.7|32353.7|27
1626228410000|2021-07-14 02:06:50|32501.1|32360.1|32498.9|32357.9|32501.3|32360.3|32494.7|32353.7|31
1626228420000|2021-07-14 02:07:00|32496.3|32355.3|32497.8|32356.8|32500.5|32359.5|32496|32355|15
1626228430000|2021-07-14 02:07:10|32497.6|32356.6|32496.2|32355.2|32497.8|32356.8|32495.6|32354.6|20
1626228440000|2021-07-14 02:07:20|32496.1|32355.1|32504.2|32363.2|32504.3|32363.3|32494.2|32353.2|25
1626228450000|2021-07-14 02:07:30|32504|32363|32501.9|32360.9|32504|32363|32501.9|32360.9|23
1626228460000|2021-07-14 02:07:40|32501.7|32360.7|32499.6|32358.6|32501.7|32360.7|32499.1|32358.1|14
1626228470000|2021-07-14 02:07:50|32499.4|32358.4|32510.4|32369.4|32511|32370|32498.1|32357.1|26
1626228480000|2021-07-14 02:08:00|32509.3|32368.3|32502.7|32361.7|32509.3|32368.3|32501.4|32360.4|26
1626228490000|2021-07-14 02:08:10|32502.4|32361.4|32501.2|32360.2|32502.4|32361.4|32501.2|32360.2|13
1626228500000|2021-07-14 02:08:20|32501.4|32360.4|32502|32361|32502.2|32361.2|32501.2|32360.2|7
1626228510000|2021-07-14 02:08:30|32501.8|32360.8|32499.6|32358.6|32501.8|32360.8|32499.6|32358.6|14
1626228520000|2021-07-14 02:08:40|32499.4|32358.4|32493.9|32352.9|32499.4|32358.4|32493.9|32352.9|22
1626228530000|2021-07-14 02:08:50|32493.8|32352.8|32491.3|32350.3|32496.1|32355.1|32491.3|32350.3|21
1626228540000|2021-07-14 02:09:00|32491.2|32350.2|32479.6|32338.6|32493.4|32352.4|32479.4|32338.4|27
1626228550000|2021-07-14 02:09:10|32479.3|32338.3|32484.9|32343.9|32484.9|32343.9|32473.2|32332.2|25
1626228560000|2021-07-14 02:09:20|32485.3|32344.3|32480.6|32339.6|32485.5|32344.5|32480|32339|16
1626228570000|2021-07-14 02:09:30|32480.7|32339.7|32478.4|32337.4|32480.7|32339.7|32477.5|32336.5|17
1626228580000|2021-07-14 02:09:40|32478.3|32337.3|32478.3|32337.3|32478.3|32337.3|32476.7|32335.7|3
1626228590000|2021-07-14 02:09:50|32478.2|32337.2|32475.6|32334.6|32478.2|32337.2|32475.4|32334.4|16
1626228600000|2021-07-14 02:10:00|32476.1|32335.1|32474.9|32333.9|32476.1|32335.1|32470.6|32329.6|14
1626228610000|2021-07-14 02:10:10|32475.7|32334.7|32479.7|32338.7|32481|32340|32471.4|32330.4|21
1626228620000|2021-07-14 02:10:20|32480.8|32339.8|32480.4|32339.4|32482.8|32341.8|32478.6|32337.6|17
1626228630000|2021-07-14 02:10:30|32481.4|32340.4|32476.9|32335.9|32481.4|32340.4|32473.7|32332.7|13
1626228640000|2021-07-14 02:10:40|32473.7|32332.7|32475.1|32334.1|32478.5|32337.5|32473|32332|19
1626228650000|2021-07-14 02:10:50|32475.2|32334.2|32486.4|32345.4|32489.4|32348.4|32475.2|32334.2|27
1626228660000|2021-07-14 02:11:00|32486.2|32345.2|32480|32339|32489.7|32348.7|32479.8|32338.8|24
1626228670000|2021-07-14 02:11:10|32480.1|32339.1|32485.8|32344.8|32487.5|32346.5|32479|32338|27
1626228680000|2021-07-14 02:11:20|32486.7|32345.7|32486.8|32345.8|32486.8|32345.8|32480.4|32339.4|9
1626228690000|2021-07-14 02:11:30|32486.7|32345.7|32489.4|32348.4|32489.4|32348.4|32486.4|32345.4|13
1626228700000|2021-07-14 02:11:40|32491.5|32350.5|32493.3|32352.3|32493.3|32352.3|32491|32350|22
1626228710000|2021-07-14 02:11:50|32493.6|32352.6|32497.6|32356.6|32498.6|32357.6|32493.6|32352.6|16
1626228720000|2021-07-14 02:12:00|32497.8|32356.8|32491.7|32350.7|32497.8|32356.8|32489.4|32348.4|28
1626228730000|2021-07-14 02:12:10|32491|32350|32482|32341|32491.7|32350.7|32482|32341|25
1626228740000|2021-07-14 02:12:20|32482.7|32341.7|32480.2|32339.2|32484.4|32343.4|32480.2|32339.2|10
1626228750000|2021-07-14 02:12:30|32480.7|32339.7|32487.4|32346.4|32490.4|32349.4|32480.7|32339.7|21
1626228760000|2021-07-14 02:12:40|32486.2|32345.2|32485.8|32344.8|32490.3|32349.3|32485.3|32344.3|24
1626228770000|2021-07-14 02:12:50|32488.2|32347.2|32490.3|32349.3|32494.7|32353.7|32487.7|32346.7|18
1626228780000|2021-07-14 02:13:00|32493.2|32352.2|32483.2|32342.2|32493.2|32352.2|32482.6|32341.6|20
1626228790000|2021-07-14 02:13:10|32482.6|32341.6|32486.3|32345.3|32486.4|32345.4|32482.6|32341.6|16
1626228800000|2021-07-14 02:13:20|32487.1|32346.1|32494.4|32353.4|32494.4|32353.4|32486.7|32345.7|25
1626228810000|2021-07-14 02:13:30|32493.6|32352.6|32494.5|32353.5|32497|32356|32493.6|32352.6|14
1626228820000|2021-07-14 02:13:40|32495.2|32354.2|32498.8|32357.8|32498.9|32357.9|32494.6|32353.6|17
1626228830000|2021-07-14 02:13:50|32497.3|32356.3|32501.1|32360.1|32501.4|32360.4|32496.1|32355.1|10
1626228840000|2021-07-14 02:14:00|32499.9|32358.9|32500.7|32359.7|32500.7|32359.7|32499.9|32358.9|4
1626228850000|2021-07-14 02:14:10|32500.1|32359.1|32501.7|32360.7|32501.7|32360.7|32500.1|32359.1|5
1626228860000|2021-07-14 02:14:20|32501.8|32360.8|32508.9|32367.9|32508.9|32367.9|32499.5|32358.5|7
1626228870000|2021-07-14 02:14:30|32513.4|32372.4|32523.8|32382.8|32531.4|32390.4|32513.4|32372.4|23
1626228880000|2021-07-14 02:14:40|32523.3|32382.3|32530.4|32389.4|32534.2|32393.2|32523.2|32382.2|15
1626228890000|2021-07-14 02:14:50|32528.9|32387.9|32529.5|32388.5|32530.5|32389.5|32528.9|32387.9|8
1626228900000|2021-07-14 02:15:00|32529.9|32388.9|32534.8|32393.8|32535|32394|32526.4|32385.4|13
1626228910000|2021-07-14 02:15:10|32537|32396|32538.5|32397.5|32541.3|32400.3|32536|32395|18
1626228920000|2021-07-14 02:15:20|32537.9|32396.9|32547.6|32406.6|32547.6|32406.6|32537.9|32396.9|22
1626228930000|2021-07-14 02:15:30|32547.2|32406.2|32549.1|32408.1|32549.1|32408.1|32547.2|32406.2|6
1626228940000|2021-07-14 02:15:40|32549.2|32408.2|32561.2|32420.2|32564.6|32423.6|32549.2|32408.2|26
1626228950000|2021-07-14 02:15:50|32561.7|32420.7|32561|32420|32562.6|32421.6|32557.6|32416.6|26
1626228960000|2021-07-14 02:16:00|32558.2|32417.2|32548.7|32407.7|32560.2|32419.2|32547.8|32406.8|24
1626228970000|2021-07-14 02:16:10|32548.3|32407.3|32557.7|32416.7|32559.4|32418.4|32539.2|32398.2|30
1626228980000|2021-07-14 02:16:20|32556.6|32415.6|32556.1|32415.1|32558.2|32417.2|32551.1|32410.1|24
1626228990000|2021-07-14 02:16:30|32551.7|32410.7|32557.3|32416.3|32557.5|32416.5|32549.7|32408.7|25
1626229000000|2021-07-14 02:16:40|32557.1|32416.1|32558|32417|32559.5|32418.5|32556.7|32415.7|26
1626229010000|2021-07-14 02:16:50|32558.2|32417.2|32561.6|32420.6|32564.6|32423.6|32554.9|32413.9|24
1626229020000|2021-07-14 02:17:00|32562.1|32421.1|32558.2|32417.2|32562.1|32421.1|32557|32416|30
1626229030000|2021-07-14 02:17:10|32557.3|32416.3|32560.2|32419.2|32560.2|32419.2|32553.3|32412.3|27
1626229040000|2021-07-14 02:17:20|32560|32419|32558.8|32417.8|32560.8|32419.8|32558.8|32417.8|16
1626229050000|2021-07-14 02:17:30|32560.2|32419.2|32557.8|32416.8|32560.2|32419.2|32555.3|32414.3|25
1626229060000|2021-07-14 02:17:40|32558|32417|32556.5|32415.5|32558.9|32417.9|32556.5|32415.5|18
1626229070000|2021-07-14 02:17:50|32556|32415|32556.7|32415.7|32558.1|32417.1|32556|32415|13
1626229080000|2021-07-14 02:18:00|32555.4|32414.4|32554.4|32413.4|32556.6|32415.6|32553.9|32412.9|22
1626229090000|2021-07-14 02:18:10|32554.2|32413.2|32566.8|32425.8|32566.9|32425.9|32553.8|32412.8|32
1626229100000|2021-07-14 02:18:20|32567.3|32426.3|32572.1|32431.1|32574|32433|32567.3|32426.3|19
1626229110000|2021-07-14 02:18:30|32569.3|32428.3|32573.3|32432.3|32580.3|32439.3|32569.3|32428.3|16
1626229120000|2021-07-14 02:18:40|32576.2|32435.2|32569.5|32428.5|32580|32439|32569.5|32428.5|26
1626229130000|2021-07-14 02:18:50|32569.2|32428.2|32572.3|32431.3|32578.7|32437.7|32568.5|32427.5|28
1626229140000|2021-07-14 02:19:00|32572.2|32431.2|32570.9|32429.9|32573.5|32432.5|32569.9|32428.9|14
1626229150000|2021-07-14 02:19:10|32571.2|32430.2|32565.9|32424.9|32572|32431|32565.5|32424.5|23
1626229160000|2021-07-14 02:19:20|32565.7|32424.7|32564.5|32423.5|32565.7|32424.7|32564.3|32423.3|19
1626229170000|2021-07-14 02:19:30|32562.7|32421.7|32572.8|32431.8|32575.2|32434.2|32562.5|32421.5|29
1626229180000|2021-07-14 02:19:40|32573.5|32432.5|32576.4|32435.4|32576.4|32435.4|32567.3|32426.3|29
1626229190000|2021-07-14 02:19:50|32571.8|32430.8|32571.8|32430.8|32574.2|32433.2|32562.9|32421.9|30
1626229200000|2021-07-14 02:20:00|32566.1|32425.1|32559.5|32418.5|32567.3|32426.3|32559.4|32418.4|26
1626229210000|2021-07-14 02:20:10|32559|32418|32559.5|32418.5|32561.2|32420.2|32555.1|32414.1|25
1626229220000|2021-07-14 02:20:20|32559.6|32418.6|32552.9|32411.9|32561.1|32420.1|32552.8|32411.8|30
1626229230000|2021-07-14 02:20:30|32553.2|32412.2|32542.4|32401.4|32554.9|32413.9|32542.4|32401.4|28
1626229240000|2021-07-14 02:20:40|32542.3|32401.3|32534.8|32393.8|32542.3|32401.3|32533.9|32392.9|34
1626229250000|2021-07-14 02:20:50|32535|32394|32533|32392|32539.6|32398.6|32533|32392|32
1626229260000|2021-07-14 02:21:00|32534.3|32393.3|32547.8|32406.8|32548.3|32407.3|32534.3|32393.3|21
1626229270000|2021-07-14 02:21:10|32547.5|32406.5|32548|32407|32549.2|32408.2|32546.9|32405.9|28
1626229280000|2021-07-14 02:21:20|32547.5|32406.5|32559.6|32418.6|32559.6|32418.6|32547.2|32406.2|24
1626229290000|2021-07-14 02:21:30|32559.3|32418.3|32553.9|32412.9|32559.3|32418.3|32553.9|32412.9|29
1626229300000|2021-07-14 02:21:40|32553.5|32412.5|32548.7|32407.7|32553.5|32412.5|32548.5|32407.5|7
1626229310000|2021-07-14 02:21:50|32548.9|32407.9|32549.2|32408.2|32551.1|32410.1|32547.5|32406.5|14
1626229320000|2021-07-14 02:22:00|32549.3|32408.3|32548.5|32407.5|32551.1|32410.1|32548.5|32407.5|21
1626229330000|2021-07-14 02:22:10|32548.6|32407.6|32549.9|32408.9|32550.6|32409.6|32548.6|32407.6|11
1626229340000|2021-07-14 02:22:20|32549.7|32408.7|32550.3|32409.3|32550.5|32409.5|32549.5|32408.5|13
1626229350000|2021-07-14 02:22:30|32549.5|32408.5|32542.7|32401.7|32549.5|32408.5|32542|32401|23
1626229360000|2021-07-14 02:22:40|32542.8|32401.8|32540.6|32399.6|32543|32402|32540.1|32399.1|19
1626229370000|2021-07-14 02:22:50|32541.8|32400.8|32543.4|32402.4|32543.4|32402.4|32540|32399|17
1626229380000|2021-07-14 02:23:00|32543.5|32402.5|32542|32401|32544.2|32403.2|32540.8|32399.8|26
1626229390000|2021-07-14 02:23:10|32542.1|32401.1|32542.4|32401.4|32543.6|32402.6|32541.1|32400.1|13
1626229400000|2021-07-14 02:23:20|32542.3|32401.3|32543.1|32402.1|32544.4|32403.4|32539.4|32398.4|24
1626229410000|2021-07-14 02:23:30|32542.9|32401.9|32543.4|32402.4|32545.7|32404.7|32542.7|32401.7|24
1626229420000|2021-07-14 02:23:40|32543.2|32402.2|32545.3|32404.3|32546.7|32405.7|32542.5|32401.5|29
1626229430000|2021-07-14 02:23:50|32544.1|32403.1|32545.2|32404.2|32545.2|32404.2|32542.3|32401.3|23
1626229440000|2021-07-14 02:24:00|32545.7|32404.7|32549.8|32408.8|32551.8|32410.8|32545.7|32404.7|17
1626229450000|2021-07-14 02:24:10|32550.2|32409.2|32551.2|32410.2|32552.5|32411.5|32549.8|32408.8|18
1626229460000|2021-07-14 02:24:20|32551.1|32410.1|32549.5|32408.5|32555.7|32414.7|32549.5|32408.5|26
1626229470000|2021-07-14 02:24:30|32550.2|32409.2|32543.2|32402.2|32550.4|32409.4|32543.2|32402.2|13
1626229480000|2021-07-14 02:24:40|32542.2|32401.2|32542.7|32401.7|32548|32407|32542.2|32401.2|24
1626229490000|2021-07-14 02:24:50|32542.8|32401.8|32543.5|32402.5|32544.3|32403.3|32542.6|32401.6|14
1626229500000|2021-07-14 02:25:00|32542.3|32401.3|32547|32406|32548.4|32407.4|32539.5|32398.5|20
1626229510000|2021-07-14 02:25:10|32549.1|32408.1|32565.8|32424.8|32566.1|32425.1|32549.1|32408.1|29
1626229520000|2021-07-14 02:25:20|32566|32425|32572.3|32431.3|32572.3|32431.3|32566|32425|16
1626229530000|2021-07-14 02:25:30|32570.7|32429.7|32571.4|32430.4|32571.7|32430.7|32570.7|32429.7|9
1626229540000|2021-07-14 02:25:40|32573.3|32432.3|32574.8|32433.8|32576.3|32435.3|32573.3|32432.3|13
1626229550000|2021-07-14 02:25:50|32574.5|32433.5|32575.6|32434.6|32576.9|32435.9|32574.1|32433.1|17
1626229560000|2021-07-14 02:26:00|32579.9|32438.9|32589.2|32448.2|32589.2|32448.2|32579.9|32438.9|22
1626229570000|2021-07-14 02:26:10|32590|32449|32593.9|32452.9|32596|32455|32590|32449|25
1626229580000|2021-07-14 02:26:20|32592.1|32451.1|32593.1|32452.1|32593.1|32452.1|32584.1|32443.1|20
1626229590000|2021-07-14 02:26:30|32593.2|32452.2|32583.8|32442.8|32593.3|32452.3|32583.8|32442.8|19
1626229600000|2021-07-14 02:26:40|32582.5|32441.5|32584|32443|32584|32443|32578.4|32437.4|22
1626229610000|2021-07-14 02:26:50|32584.6|32443.6|32590.9|32449.9|32590.9|32449.9|32583.2|32442.2|31
1626229620000|2021-07-14 02:27:00|32589.8|32448.8|32589.3|32448.3|32591.4|32450.4|32589.1|32448.1|20
1626229630000|2021-07-14 02:27:10|32588.8|32447.8|32576.3|32435.3|32588.8|32447.8|32576.3|32435.3|20
1626229640000|2021-07-14 02:27:20|32576.8|32435.8|32576.8|32435.8|32578.7|32437.7|32576.6|32435.6|14
1626229650000|2021-07-14 02:27:30|32577.2|32436.2|32587.1|32446.1|32588.6|32447.6|32576.7|32435.7|34
1626229660000|2021-07-14 02:27:40|32586.9|32445.9|32587.9|32446.9|32590.1|32449.1|32586.9|32445.9|9
1626229670000|2021-07-14 02:27:50|32587.8|32446.8|32588.8|32447.8|32589.2|32448.2|32584|32443|26
1626229680000|2021-07-14 02:28:00|32589|32448|32590.5|32449.5|32590.9|32449.9|32588.8|32447.8|15
1626229690000|2021-07-14 02:28:10|32590.6|32449.6|32581.1|32440.1|32590.6|32449.6|32581.1|32440.1|12
1626229700000|2021-07-14 02:28:20|32581.5|32440.5|32581.9|32440.9|32582.5|32441.5|32580.2|32439.2|13
1626229710000|2021-07-14 02:28:30|32581.8|32440.8|32581.8|32440.8|32581.8|32440.8|32577.5|32436.5|15
1626229720000|2021-07-14 02:28:40|32582.2|32441.2|32573.6|32432.6|32582.2|32441.2|32572.9|32431.9|19
1626229730000|2021-07-14 02:28:50|32573.2|32432.2|32567.3|32426.3|32573.2|32432.2|32565.8|32424.8|25
1626229740000|2021-07-14 02:29:00|32566.9|32425.9|32558.2|32417.2|32569|32428|32556|32415|25
1626229750000|2021-07-14 02:29:10|32558.4|32417.4|32559.8|32418.8|32562.3|32421.3|32556.3|32415.3|25
1626229760000|2021-07-14 02:29:20|32559.7|32418.7|32559.4|32418.4|32559.8|32418.8|32557.2|32416.2|12
1626229770000|2021-07-14 02:29:30|32561.6|32420.6|32554|32413|32561.6|32420.6|32554|32413|21
1626229780000|2021-07-14 02:29:40|32554.7|32413.7|32554.8|32413.8|32558.2|32417.2|32551.5|32410.5|19
1626229790000|2021-07-14 02:29:50|32554.1|32413.1|32551.4|32410.4|32557.3|32416.3|32549.1|32408.1|30
1626229800000|2021-07-14 02:30:00|32551.8|32410.8|32536.6|32395.6|32555.4|32414.4|32536.6|32395.6|25
1626229810000|2021-07-14 02:30:10|32536.7|32395.7|32523.9|32382.9|32536.7|32395.7|32523.8|32382.8|25
1626229820000|2021-07-14 02:30:20|32523.1|32382.1|32526.3|32385.3|32526.3|32385.3|32515.1|32374.1|22
1626229830000|2021-07-14 02:30:30|32526|32385|32524.8|32383.8|32526|32385|32523.7|32382.7|28
1626229840000|2021-07-14 02:30:40|32524.6|32383.6|32525.2|32384.2|32526|32385|32524.4|32383.4|12
1626229850000|2021-07-14 02:30:50|32525.1|32384.1|32517|32376|32526|32385|32517|32376|26
1626229860000|2021-07-14 02:31:00|32516.9|32375.9|32517.9|32376.9|32518.8|32377.8|32514.9|32373.9|20
1626229870000|2021-07-14 02:31:10|32517.3|32376.3|32509.2|32368.2|32517.3|32376.3|32504.9|32363.9|23
1626229880000|2021-07-14 02:31:20|32508.7|32367.7|32518.6|32377.6|32519.4|32378.4|32508.7|32367.7|31
1626229890000|2021-07-14 02:31:30|32519.9|32378.9|32524.7|32383.7|32524.7|32383.7|32519.9|32378.9|23
1626229900000|2021-07-14 02:31:40|32523.4|32382.4|32521.5|32380.5|32523.5|32382.5|32521.5|32380.5|17
1626229910000|2021-07-14 02:31:50|32521|32380|32523.7|32382.7|32524.3|32383.3|32519.6|32378.6|21
1626229920000|2021-07-14 02:32:00|32523.9|32382.9|32536.7|32395.7|32538.2|32397.2|32523.9|32382.9|24
1626229930000|2021-07-14 02:32:10|32536.8|32395.8|32520.8|32379.8|32536.8|32395.8|32520.8|32379.8|27
1626229940000|2021-07-14 02:32:20|32521|32380|32518.1|32377.1|32524.8|32383.8|32517.5|32376.5|22
1626229950000|2021-07-14 02:32:30|32517.6|32376.6|32520.6|32379.6|32520.7|32379.7|32511.4|32370.4|33
1626229960000|2021-07-14 02:32:40|32520.8|32379.8|32522.5|32381.5|32522.7|32381.7|32517.8|32376.8|29
1626229970000|2021-07-14 02:32:50|32522.6|32381.6|32532.6|32391.6|32533.5|32392.5|32522.6|32381.6|32
1626229980000|2021-07-14 02:33:00|32532.4|32391.4|32533.7|32392.7|32535.9|32394.9|32532.3|32391.3|28
1626229990000|2021-07-14 02:33:10|32533.4|32392.4|32539.7|32398.7|32544.7|32403.7|32533.3|32392.3|26
1626230000000|2021-07-14 02:33:20|32539.1|32398.1|32540.1|32399.1|32545.3|32404.3|32538.8|32397.8|28
1626230010000|2021-07-14 02:33:30|32540|32399|32542.9|32401.9|32543.6|32402.6|32537.6|32396.6|30
1626230020000|2021-07-14 02:33:40|32541.3|32400.3|32535.2|32394.2|32541.3|32400.3|32535.2|32394.2|20
1626230030000|2021-07-14 02:33:50|32533.6|32392.6|32526.9|32385.9|32533.6|32392.6|32525.3|32384.3|33
1626230040000|2021-07-14 02:34:00|32527.2|32386.2|32530.8|32389.8|32541.6|32400.6|32526.8|32385.8|36
1626230050000|2021-07-14 02:34:10|32529.4|32388.4|32528.8|32387.8|32531.9|32390.9|32528.1|32387.1|17
1626230060000|2021-07-14 02:34:20|32529|32388|32531.2|32390.2|32532.5|32391.5|32526.8|32385.8|21
1626230070000|2021-07-14 02:34:30|32531|32390|32517.7|32376.7|32531|32390|32517.2|32376.2|30
1626230080000|2021-07-14 02:34:40|32516.9|32375.9|32517.1|32376.1|32521.8|32380.8|32516.6|32375.6|35
1626230090000|2021-07-14 02:34:50|32517.6|32376.6|32518.4|32377.4|32518.4|32377.4|32514.8|32373.8|26
1626230100000|2021-07-14 02:35:00|32518.5|32377.5|32518.9|32377.9|32519.4|32378.4|32517.2|32376.2|20
1626230110000|2021-07-14 02:35:10|32519|32378|32519|32378|32519|32378|32516.5|32375.5|20
1626230120000|2021-07-14 02:35:20|32518.9|32377.9|32518.7|32377.7|32519.7|32378.7|32517.9|32376.9|15
1626230130000|2021-07-14 02:35:30|32518.5|32377.5|32524.4|32383.4|32525.5|32384.5|32518.5|32377.5|15
1626230140000|2021-07-14 02:35:40|32525.1|32384.1|32529.3|32388.3|32529.7|32388.7|32525.1|32384.1|16
1626230150000|2021-07-14 02:35:50|32529.7|32388.7|32534.6|32393.6|32534.6|32393.6|32528.3|32387.3|22
1626230160000|2021-07-14 02:36:00|32534.9|32393.9|32538.9|32397.9|32539|32398|32534.3|32393.3|31
1626230170000|2021-07-14 02:36:10|32539.1|32398.1|32541.5|32400.5|32541.5|32400.5|32537.4|32396.4|19
1626230180000|2021-07-14 02:36:20|32541.7|32400.7|32542.2|32401.2|32542.6|32401.6|32541.6|32400.6|7
1626230190000|2021-07-14 02:36:30|32542.6|32401.6|32538.3|32397.3|32545.6|32404.6|32538.1|32397.1|14
1626230200000|2021-07-14 02:36:40|32538.8|32397.8|32540.7|32399.7|32540.7|32399.7|32537.7|32396.7|9
1626230210000|2021-07-14 02:36:50|32540.8|32399.8|32554.9|32413.9|32554.9|32413.9|32540.8|32399.8|24
1626230220000|2021-07-14 02:37:00|32554.6|32413.6|32548.3|32407.3|32557.5|32416.5|32546.7|32405.7|24
1626230230000|2021-07-14 02:37:10|32549.6|32408.6|32558.2|32417.2|32559.7|32418.7|32549.6|32408.6|15
1626230240000|2021-07-14 02:37:20|32558|32417|32557.1|32416.1|32558|32417|32555.2|32414.2|23
1626230250000|2021-07-14 02:37:30|32557.4|32416.4|32556.6|32415.6|32557.7|32416.7|32556.4|32415.4|17
1626230260000|2021-07-14 02:37:40|32556.4|32415.4|32547.8|32406.8|32556.4|32415.4|32547.6|32406.6|24
1626230270000|2021-07-14 02:37:50|32548|32407|32546.4|32405.4|32548.6|32407.6|32546.4|32405.4|18
1626230280000|2021-07-14 02:38:00|32546.8|32405.8|32550.3|32409.3|32550.8|32409.8|32546.8|32405.8|10
1626230290000|2021-07-14 02:38:10|32549.5|32408.5|32550.9|32409.9|32553.4|32412.4|32549.5|32408.5|23
1626230300000|2021-07-14 02:38:20|32550|32409|32552.6|32411.6|32552.6|32411.6|32549.8|32408.8|14
1626230310000|2021-07-14 02:38:30|32553|32412|32550.7|32409.7|32553.6|32412.6|32550.2|32409.2|18
1626230320000|2021-07-14 02:38:40|32550.8|32409.8|32552|32411|32552.9|32411.9|32550.4|32409.4|15
1626230330000|2021-07-14 02:38:50|32551.7|32410.7|32551.6|32410.6|32552.3|32411.3|32551.6|32410.6|10
1626230340000|2021-07-14 02:39:00|32551.1|32410.1|32551.3|32410.3|32551.3|32410.3|32551.1|32410.1|2
1626230350000|2021-07-14 02:39:10|32552.1|32411.1|32550.8|32409.8|32552.4|32411.4|32549.3|32408.3|17
1626230360000|2021-07-14 02:39:20|32550.9|32409.9|32557.2|32416.2|32557.2|32416.2|32550.5|32409.5|23
1626230370000|2021-07-14 02:39:30|32557.6|32416.6|32569.7|32428.7|32569.7|32428.7|32557.6|32416.6|16
1626230380000|2021-07-14 02:39:40|32569|32428|32572.7|32431.7|32575.1|32434.1|32569|32428|24
1626230390000|2021-07-14 02:39:50|32573.2|32432.2|32574.8|32433.8|32575.4|32434.4|32573.2|32432.2|8
1626230400000|2021-07-14 02:40:00|32575.2|32434.2|32568.4|32427.4|32575.4|32434.4|32568.4|32427.4|13
1626230410000|2021-07-14 02:40:10|32568.7|32427.7|32560.9|32419.9|32568.7|32427.7|32560.4|32419.4|14
1626230420000|2021-07-14 02:40:20|32560.6|32419.6|32561.9|32420.9|32562.1|32421.1|32560.4|32419.4|19
1626230430000|2021-07-14 02:40:30|32561.3|32420.3|32561.4|32420.4|32562.1|32421.1|32560.3|32419.3|16
1626230440000|2021-07-14 02:40:40|32561.6|32420.6|32550.7|32409.7|32561.6|32420.6|32550.5|32409.5|16
1626230450000|2021-07-14 02:40:50|32550.6|32409.6|32549|32408|32550.6|32409.6|32547.8|32406.8|31
1626230460000|2021-07-14 02:41:00|32548.9|32407.9|32568.9|32427.9|32568.9|32427.9|32548.9|32407.9|24
1626230470000|2021-07-14 02:41:10|32570.1|32429.1|32566.7|32425.7|32570.1|32429.1|32566.3|32425.3|14
1626230480000|2021-07-14 02:41:20|32568.7|32427.7|32573.6|32432.6|32573.6|32432.6|32566.4|32425.4|19
1626230490000|2021-07-14 02:41:30|32568.8|32427.8|32569.4|32428.4|32572.2|32431.2|32567.1|32426.1|23
1626230500000|2021-07-14 02:41:40|32569.7|32428.7|32568.8|32427.8|32569.8|32428.8|32567.4|32426.4|20
1626230510000|2021-07-14 02:41:50|32567.8|32426.8|32570.8|32429.8|32570.8|32429.8|32566.1|32425.1|23
1626230520000|2021-07-14 02:42:00|32571.1|32430.1|32571.5|32430.5|32571.5|32430.5|32568.9|32427.9|10
1626230530000|2021-07-14 02:42:10|32572.3|32431.3|32577.1|32436.1|32577.1|32436.1|32570.2|32429.2|15
1626230540000|2021-07-14 02:42:20|32575.9|32434.9|32573.5|32432.5|32579.6|32438.6|32570.8|32429.8|23
1626230550000|2021-07-14 02:42:30|32574.5|32433.5|32576.3|32435.3|32576.7|32435.7|32572.3|32431.3|14
1626230560000|2021-07-14 02:42:40|32576.2|32435.2|32577.7|32436.7|32577.7|32436.7|32573.8|32432.8|18
1626230570000|2021-07-14 02:42:50|32578.2|32437.2|32578.7|32437.7|32580.9|32439.9|32577.2|32436.2|15
1626230580000|2021-07-14 02:43:00|32578|32437|32577.2|32436.2|32579.7|32438.7|32576.9|32435.9|14
1626230590000|2021-07-14 02:43:10|32577|32436|32577.3|32436.3|32577.3|32436.3|32575.4|32434.4|10
1626230600000|2021-07-14 02:43:20|32576.6|32435.6|32581.1|32440.1|32581.1|32440.1|32576.4|32435.4|20
1626230610000|2021-07-14 02:43:30|32581.2|32440.2|32583.7|32442.7|32583.7|32442.7|32581.2|32440.2|9
1626230620000|2021-07-14 02:43:40|32584.4|32443.4|32579.5|32438.5|32585.6|32444.6|32579.4|32438.4|22
1626230630000|2021-07-14 02:43:50|32579.4|32438.4|32579.2|32438.2|32580.6|32439.6|32579.1|32438.1|13
1626230640000|2021-07-14 02:44:00|32578.5|32437.5|32580.2|32439.2|32580.2|32439.2|32578|32437|12
1626230650000|2021-07-14 02:44:10|32579.9|32438.9|32577.3|32436.3|32579.9|32438.9|32576.8|32435.8|15
1626230660000|2021-07-14 02:44:20|32576.5|32435.5|32569.7|32428.7|32578.1|32437.1|32569.7|32428.7|25
1626230670000|2021-07-14 02:44:30|32569.8|32428.8|32572.6|32431.6|32573.4|32432.4|32567.1|32426.1|28
1626230680000|2021-07-14 02:44:40|32572.9|32431.9|32575.3|32434.3|32578.4|32437.4|32572.9|32431.9|19
1626230690000|2021-07-14 02:44:50|32574.7|32433.7|32569.2|32428.2|32574.7|32433.7|32566.9|32425.9|30
1626230700000|2021-07-14 02:45:00|32569.3|32428.3|32574.8|32433.8|32574.8|32433.8|32568.2|32427.2|25
1626230710000|2021-07-14 02:45:10|32574.9|32433.9|32575.6|32434.6|32576.3|32435.3|32574.5|32433.5|17
1626230720000|2021-07-14 02:45:20|32576|32435|32581.4|32440.4|32581.4|32440.4|32576|32435|21
1626230730000|2021-07-14 02:45:30|32580.3|32439.3|32583.1|32442.1|32584|32443|32580.3|32439.3|17
1626230740000|2021-07-14 02:45:40|32583.3|32442.3|32581.1|32440.1|32585.5|32444.5|32580.7|32439.7|18
1626230750000|2021-07-14 02:45:50|32580.7|32439.7|32582.7|32441.7|32583.4|32442.4|32580.7|32439.7|18
1626230760000|2021-07-14 02:46:00|32582.6|32441.6|32581.9|32440.9|32582.7|32441.7|32581.9|32440.9|7
1626230770000|2021-07-14 02:46:10|32582|32441|32582.8|32441.8|32582.8|32441.8|32582|32441|8
1626230780000|2021-07-14 02:46:20|32582.7|32441.7|32584.1|32443.1|32586.5|32445.5|32582.7|32441.7|10
1626230790000|2021-07-14 02:46:30|32583.8|32442.8|32581.8|32440.8|32583.8|32442.8|32581.4|32440.4|12
1626230800000|2021-07-14 02:46:40|32581.7|32440.7|32585.5|32444.5|32585.7|32444.7|32581.7|32440.7|22
1626230810000|2021-07-14 02:46:50|32584.7|32443.7|32585.1|32444.1|32585.2|32444.2|32583.9|32442.9|9
1626230820000|2021-07-14 02:47:00|32585|32444|32584.1|32443.1|32585.1|32444.1|32584.1|32443.1|9
1626230830000|2021-07-14 02:47:10|32584|32443|32582.7|32441.7|32584.5|32443.5|32582.4|32441.4|15
1626230840000|2021-07-14 02:47:20|32582.4|32441.4|32582.6|32441.6|32583.4|32442.4|32581.6|32440.6|12
1626230850000|2021-07-14 02:47:30|32582.7|32441.7|32584.5|32443.5|32584.6|32443.6|32582.7|32441.7|6
1626230860000|2021-07-14 02:47:40|32584.9|32443.9|32581.5|32440.5|32584.9|32443.9|32581.5|32440.5|10
1626230870000|2021-07-14 02:47:50|32581|32440|32576.7|32435.7|32582.5|32441.5|32576.7|32435.7|21
1626230880000|2021-07-14 02:48:00|32576.8|32435.8|32575.9|32434.9|32576.9|32435.9|32575.9|32434.9|15
1626230890000|2021-07-14 02:48:10|32575.4|32434.4|32574.3|32433.3|32575.4|32434.4|32574.3|32433.3|9
1626230900000|2021-07-14 02:48:20|32574.2|32433.2|32568.7|32427.7|32574.4|32433.4|32568.7|32427.7|16
1626230910000|2021-07-14 02:48:30|32568.5|32427.5|32560.1|32419.1|32568.5|32427.5|32558.4|32417.4|37
1626230920000|2021-07-14 02:48:40|32558.6|32417.6|32561.8|32420.8|32565.2|32424.2|32558.6|32417.6|27
1626230930000|2021-07-14 02:48:50|32561.5|32420.5|32560.2|32419.2|32561.5|32420.5|32559.4|32418.4|16
1626230940000|2021-07-14 02:49:00|32559.9|32418.9|32558.8|32417.8|32560.2|32419.2|32558.8|32417.8|13
1626230950000|2021-07-14 02:49:10|32559.8|32418.8|32558.1|32417.1|32559.8|32418.8|32557.3|32416.3|33
1626230960000|2021-07-14 02:49:20|32558.3|32417.3|32553.1|32412.1|32558.3|32417.3|32552.7|32411.7|39
1626230970000|2021-07-14 02:49:30|32553.8|32412.8|32553.1|32412.1|32554.8|32413.8|32551.8|32410.8|34
1626230980000|2021-07-14 02:49:40|32553.8|32412.8|32554|32413|32554.9|32413.9|32553.1|32412.1|31
1626230990000|2021-07-14 02:49:50|32554.3|32413.3|32553.8|32412.8|32554.5|32413.5|32553.1|32412.1|19
1626231000000|2021-07-14 02:50:00|32554|32413|32570.2|32429.2|32570.3|32429.3|32551.8|32410.8|32
1626231010000|2021-07-14 02:50:10|32570.5|32429.5|32561.2|32420.2|32571.2|32430.2|32561.2|32420.2|23
1626231020000|2021-07-14 02:50:20|32562.1|32421.1|32567.9|32426.9|32567.9|32426.9|32561.2|32420.2|19
1626231030000|2021-07-14 02:50:30|32568.1|32427.1|32569.9|32428.9|32570.1|32429.1|32568.1|32427.1|18
1626231040000|2021-07-14 02:50:40|32569.7|32428.7|32571.1|32430.1|32571.2|32430.2|32569.2|32428.2|17
1626231050000|2021-07-14 02:50:50|32571.5|32430.5|32572.4|32431.4|32572.4|32431.4|32571.5|32430.5|5
1626231060000|2021-07-14 02:51:00|32572.8|32431.8|32568.1|32427.1|32572.9|32431.9|32567.8|32426.8|13
1626231070000|2021-07-14 02:51:10|32567.9|32426.9|32568.4|32427.4|32568.6|32427.6|32563.9|32422.9|19
1626231080000|2021-07-14 02:51:20|32568|32427|32566.6|32425.6|32568|32427|32566|32425|6
1626231090000|2021-07-14 02:51:30|32566.5|32425.5|32562.4|32421.4|32566.5|32425.5|32561.6|32420.6|11
1626231100000|2021-07-14 02:51:40|32561.7|32420.7|32553.1|32412.1|32561.9|32420.9|32553|32412|24
1626231110000|2021-07-14 02:51:50|32553.5|32412.5|32553|32412|32553.5|32412.5|32551.6|32410.6|12
1626231120000|2021-07-14 02:52:00|32553.4|32412.4|32565.7|32424.7|32565.7|32424.7|32553.4|32412.4|21
1626231130000|2021-07-14 02:52:10|32565.1|32424.1|32564.4|32423.4|32565.1|32424.1|32564.3|32423.3|8
1626231140000|2021-07-14 02:52:20|32564.5|32423.5|32567.8|32426.8|32568.8|32427.8|32564.5|32423.5|13
1626231150000|2021-07-14 02:52:30|32568.7|32427.7|32575.5|32434.5|32575.5|32434.5|32567.9|32426.9|18
1626231160000|2021-07-14 02:52:40|32575.9|32434.9|32575.5|32434.5|32576.1|32435.1|32574.8|32433.8|17
1626231170000|2021-07-14 02:52:50|32575.6|32434.6|32576.7|32435.7|32576.8|32435.8|32575.5|32434.5|10
1626231180000|2021-07-14 02:53:00|32575.8|32434.8|32576|32435|32577.3|32436.3|32573.3|32432.3|16
1626231190000|2021-07-14 02:53:10|32576.1|32435.1|32579.4|32438.4|32579.4|32438.4|32576.1|32435.1|2
1626231200000|2021-07-14 02:53:20|32579.5|32438.5|32580.6|32439.6|32580.8|32439.8|32579.5|32438.5|4
1626231210000|2021-07-14 02:53:30|32579.8|32438.8|32579.8|32438.8|32579.8|32438.8|32579.6|32438.6|3
1626231220000|2021-07-14 02:53:40|32580.6|32439.6|32582.8|32441.8|32583.5|32442.5|32580.6|32439.6|9
1626231230000|2021-07-14 02:53:50|32582.9|32441.9|32589.3|32448.3|32589.4|32448.4|32582.9|32441.9|11
1626231240000|2021-07-14 02:54:00|32589.5|32448.5|32589.2|32448.2|32590.2|32449.2|32589.1|32448.1|16
1626231250000|2021-07-14 02:54:10|32588.3|32447.3|32590.2|32449.2|32590.8|32449.8|32588.2|32447.2|13
1626231260000|2021-07-14 02:54:20|32590|32449|32582.8|32441.8|32590|32449|32582.8|32441.8|12
1626231270000|2021-07-14 02:54:30|32584.8|32443.8|32586.8|32445.8|32587.4|32446.4|32584.8|32443.8|17
1626231280000|2021-07-14 02:54:40|32587|32446|32587.1|32446.1|32587.1|32446.1|32587|32446|2
1626231290000|2021-07-14 02:54:50|32586.5|32445.5|32587.6|32446.6|32589.4|32448.4|32586.5|32445.5|18
1626231300000|2021-07-14 02:55:00|32587.9|32446.9|32588.2|32447.2|32588.8|32447.8|32587.6|32446.6|9
1626231310000|2021-07-14 02:55:10|32588|32447|32585.5|32444.5|32588|32447|32585.5|32444.5|6
1626231320000|2021-07-14 02:55:20|32585.4|32444.4|32583|32442|32586.3|32445.3|32582|32441|19
1626231330000|2021-07-14 02:55:30|32583.1|32442.1|32582.2|32441.2|32583.6|32442.6|32579.8|32438.8|9
1626231340000|2021-07-14 02:55:40|32582.7|32441.7|32583.9|32442.9|32587.1|32446.1|32582.7|32441.7|10
1626231350000|2021-07-14 02:55:50|32587.1|32446.1|32584.3|32443.3|32587.2|32446.2|32583.9|32442.9|12
1626231360000|2021-07-14 02:56:00|32584.2|32443.2|32590.3|32449.3|32591.7|32450.7|32584.1|32443.1|14
1626231370000|2021-07-14 02:56:10|32590.1|32449.1|32590.7|32449.7|32590.7|32449.7|32589.9|32448.9|10
1626231380000|2021-07-14 02:56:20|32590.6|32449.6|32591.3|32450.3|32592.2|32451.2|32590.6|32449.6|11
1626231390000|2021-07-14 02:56:30|32590.5|32449.5|32595.2|32454.2|32595.2|32454.2|32590.5|32449.5|14
1626231400000|2021-07-14 02:56:40|32596.1|32455.1|32599|32458|32599|32458|32596.1|32455.1|34
1626231410000|2021-07-14 02:56:50|32599.1|32458.1|32600.2|32459.2|32601.8|32460.8|32599.1|32458.1|36
1626231420000|2021-07-14 02:57:00|32600.3|32459.3|32602.7|32461.7|32602.7|32461.7|32600.2|32459.2|28
1626231430000|2021-07-14 02:57:10|32602.6|32461.6|32606.8|32465.8|32606.8|32465.8|32601.7|32460.7|21
1626231440000|2021-07-14 02:57:20|32605.8|32464.8|32616.4|32475.4|32616.6|32475.6|32605.3|32464.3|29
1626231450000|2021-07-14 02:57:30|32616.3|32475.3|32620.7|32479.7|32622.7|32481.7|32616.2|32475.2|25
1626231460000|2021-07-14 02:57:40|32619.4|32478.4|32624.9|32483.9|32626|32485|32619.4|32478.4|15
1626231470000|2021-07-14 02:57:50|32624.8|32483.8|32629.2|32488.2|32629.2|32488.2|32621.7|32480.7|20
1626231480000|2021-07-14 02:58:00|32628.8|32487.8|32639.7|32498.7|32639.7|32498.7|32621.8|32480.8|29
1626231490000|2021-07-14 02:58:10|32640.5|32499.5|32634.1|32493.1|32640.5|32499.5|32629.2|32488.2|22
1626231500000|2021-07-14 02:58:20|32636.6|32495.6|32634.7|32493.7|32638.3|32497.3|32634.5|32493.5|19
1626231510000|2021-07-14 02:58:30|32634.3|32493.3|32623.3|32482.3|32635.4|32494.4|32622.2|32481.2|22
1626231520000|2021-07-14 02:58:40|32624.1|32483.1|32616|32475|32625.4|32484.4|32615.9|32474.9|21
1626231530000|2021-07-14 02:58:50|32616.3|32475.3|32617.1|32476.1|32618.1|32477.1|32615|32474|15
1626231540000|2021-07-14 02:59:00|32617.3|32476.3|32603.1|32462.1|32617.7|32476.7|32601.7|32460.7|26
1626231550000|2021-07-14 02:59:10|32603.3|32462.3|32609.9|32468.9|32610.9|32469.9|32603.3|32462.3|23
1626231560000|2021-07-14 02:59:20|32610.1|32469.1|32605.9|32464.9|32610.1|32469.1|32603.5|32462.5|29
1626231570000|2021-07-14 02:59:30|32605.4|32464.4|32609.1|32468.1|32609.6|32468.6|32605.4|32464.4|15
1626231580000|2021-07-14 02:59:40|32608.9|32467.9|32609.2|32468.2|32609.3|32468.3|32608.6|32467.6|13
1626231590000|2021-07-14 02:59:50|32609.3|32468.3|32618.2|32477.2|32618.2|32477.2|32608.7|32467.7|25
1626231600000|2021-07-14 03:00:00|32618|32477|32625.3|32484.3|32625.3|32484.3|32617.2|32476.2|19
1626231610000|2021-07-14 03:00:10|32625.7|32484.7|32641.6|32500.6|32642.3|32501.3|32625.7|32484.7|29
1626231620000|2021-07-14 03:00:20|32641.5|32500.5|32639.3|32498.3|32641.6|32500.6|32635.7|32494.7|15
1626231630000|2021-07-14 03:00:30|32638.9|32497.9|32637.3|32496.3|32641.1|32500.1|32637.3|32496.3|21
1626231640000|2021-07-14 03:00:40|32637.1|32496.1|32637.8|32496.8|32639.2|32498.2|32634.4|32493.4|21
1626231650000|2021-07-14 03:00:50|32637.7|32496.7|32637.3|32496.3|32638.8|32497.8|32637.3|32496.3|7
1626231660000|2021-07-14 03:01:00|32637.4|32496.4|32647.8|32506.8|32648.4|32507.4|32637.4|32496.4|22
1626231670000|2021-07-14 03:01:10|32647.1|32506.1|32637.7|32496.7|32648.8|32507.8|32637.7|32496.7|31
1626231680000|2021-07-14 03:01:20|32637.9|32496.9|32619.5|32478.5|32638.3|32497.3|32617.8|32476.8|23
1626231690000|2021-07-14 03:01:30|32619.3|32478.3|32619.6|32478.6|32620.7|32479.7|32619.1|32478.1|17
1626231700000|2021-07-14 03:01:40|32619.7|32478.7|32622.2|32481.2|32622.2|32481.2|32618.9|32477.9|16
1626231710000|2021-07-14 03:01:50|32622.8|32481.8|32623.7|32482.7|32624.8|32483.8|32622.6|32481.6|17
1626231720000|2021-07-14 03:02:00|32623.6|32482.6|32618.2|32477.2|32623.6|32482.6|32618.2|32477.2|9
1626231730000|2021-07-14 03:02:10|32618.7|32477.7|32614.8|32473.8|32618.7|32477.7|32614.8|32473.8|13
1626231740000|2021-07-14 03:02:20|32615|32474|32610.3|32469.3|32615|32474|32609.9|32468.9|15
1626231750000|2021-07-14 03:02:30|32610.5|32469.5|32597.9|32456.9|32610.5|32469.5|32595|32454|27
1626231760000|2021-07-14 03:02:40|32598|32457|32595.8|32454.8|32598|32457|32593.6|32452.6|15
1626231770000|2021-07-14 03:02:50|32596.4|32455.4|32596.7|32455.7|32596.9|32455.9|32593|32452|18
1626231780000|2021-07-14 03:03:00|32597|32456|32591.8|32450.8|32597|32456|32590.6|32449.6|31
1626231790000|2021-07-14 03:03:10|32591.9|32450.9|32591.3|32450.3|32592|32451|32590.5|32449.5|15
1626231800000|2021-07-14 03:03:20|32591.6|32450.6|32591.2|32450.2|32591.6|32450.6|32590.2|32449.2|13
1626231810000|2021-07-14 03:03:30|32590.2|32449.2|32593.2|32452.2|32593.2|32452.2|32590.2|32449.2|16
1626231820000|2021-07-14 03:03:40|32594.2|32453.2|32594.1|32453.1|32598.6|32457.6|32592.4|32451.4|17
1626231830000|2021-07-14 03:03:50|32592.7|32451.7|32584|32443|32592.7|32451.7|32583|32442|33
1626231840000|2021-07-14 03:04:00|32585.1|32444.1|32588|32447|32588|32447|32584.8|32443.8|12
1626231850000|2021-07-14 03:04:10|32589.7|32448.7|32591.3|32450.3|32591.3|32450.3|32585.5|32444.5|25
1626231860000|2021-07-14 03:04:20|32590.9|32449.9|32588.4|32447.4|32591.7|32450.7|32586.1|32445.1|21
1626231870000|2021-07-14 03:04:30|32588.5|32447.5|32593.9|32452.9|32598.8|32457.8|32587.1|32446.1|28
1626231880000|2021-07-14 03:04:40|32594.5|32453.5|32587|32446|32596.2|32455.2|32584.5|32443.5|31
1626231890000|2021-07-14 03:04:50|32585.8|32444.8|32585|32444|32587.1|32446.1|32585|32444|17
1626231900000|2021-07-14 03:05:00|32585.6|32444.6|32587|32446|32587.2|32446.2|32585.6|32444.6|9
1626231910000|2021-07-14 03:05:10|32586.8|32445.8|32582.3|32441.3|32586.8|32445.8|32582.3|32441.3|16
1626231920000|2021-07-14 03:05:20|32582.4|32441.4|32579.9|32438.9|32582.4|32441.4|32579.8|32438.8|9
1626231930000|2021-07-14 03:05:30|32578.2|32437.2|32580.8|32439.8|32581|32440|32578.2|32437.2|9
1626231940000|2021-07-14 03:05:40|32579.2|32438.2|32579.8|32438.8|32581|32440|32578.1|32437.1|16
1626231950000|2021-07-14 03:05:50|32577.8|32436.8|32577.4|32436.4|32578.8|32437.8|32576.1|32435.1|12
1626231960000|2021-07-14 03:06:00|32577.2|32436.2|32566.1|32425.1|32577.2|32436.2|32566.1|32425.1|22
1626231970000|2021-07-14 03:06:10|32566.3|32425.3|32564.8|32423.8|32568.5|32427.5|32562.8|32421.8|27
1626231980000|2021-07-14 03:06:20|32564.9|32423.9|32562.4|32421.4|32566.4|32425.4|32562.1|32421.1|25
1626231990000|2021-07-14 03:06:30|32562.3|32421.3|32553.9|32412.9|32563.8|32422.8|32553.1|32412.1|23
1626232000000|2021-07-14 03:06:40|32553.7|32412.7|32550.4|32409.4|32554.2|32413.2|32550|32409|15
1626232010000|2021-07-14 03:06:50|32550.5|32409.5|32549.6|32408.6|32550.5|32409.5|32549.6|32408.6|4
1626232020000|2021-07-14 03:07:00|32549.3|32408.3|32547.9|32406.9|32549.6|32408.6|32547.8|32406.8|13
1626232030000|2021-07-14 03:07:10|32547.2|32406.2|32546.7|32405.7|32547.9|32406.9|32545|32404|14
1626232040000|2021-07-14 03:07:20|32547.2|32406.2|32550.4|32409.4|32550.4|32409.4|32547.1|32406.1|18
1626232050000|2021-07-14 03:07:30|32550.2|32409.2|32542.5|32401.5|32550.2|32409.2|32542.1|32401.1|19
1626232060000|2021-07-14 03:07:40|32542.8|32401.8|32539.7|32398.7|32543.1|32402.1|32539.7|32398.7|14
1626232070000|2021-07-14 03:07:50|32539.6|32398.6|32536.9|32395.9|32539.6|32398.6|32536.6|32395.6|12
1626232080000|2021-07-14 03:08:00|32537.3|32396.3|32541.5|32400.5|32542.7|32401.7|32537.3|32396.3|13
1626232090000|2021-07-14 03:08:10|32541.7|32400.7|32539.8|32398.8|32541.7|32400.7|32537.5|32396.5|17
1626232100000|2021-07-14 03:08:20|32540.2|32399.2|32552.4|32411.4|32552.7|32411.7|32540.2|32399.2|10
1626232110000|2021-07-14 03:08:30|32552.6|32411.6|32558.2|32417.2|32558.2|32417.2|32552.6|32411.6|21
1626232120000|2021-07-14 03:08:40|32560.9|32419.9|32555|32414|32560.9|32419.9|32555|32414|20
1626232130000|2021-07-14 03:08:50|32554.8|32413.8|32548.8|32407.8|32554.8|32413.8|32548.8|32407.8|12
1626232140000|2021-07-14 03:09:00|32549.1|32408.1|32549.8|32408.8|32549.8|32408.8|32546.7|32405.7|15
1626232150000|2021-07-14 03:09:10|32550|32409|32553.8|32412.8|32553.8|32412.8|32548.8|32407.8|17
1626232160000|2021-07-14 03:09:20|32554|32413|32558.3|32417.3|32558.4|32417.4|32554|32413|15
1626232170000|2021-07-14 03:09:30|32558|32417|32546.9|32405.9|32558|32417|32546.9|32405.9|23
1626232180000|2021-07-14 03:09:40|32546.7|32405.7|32545.1|32404.1|32549.2|32408.2|32545.1|32404.1|18
1626232190000|2021-07-14 03:09:50|32546.1|32405.1|32542|32401|32546.9|32405.9|32542|32401|21
1626232200000|2021-07-14 03:10:00|32540.7|32399.7|32550.3|32409.3|32550.3|32409.3|32537.8|32396.8|26
1626232210000|2021-07-14 03:10:10|32550.6|32409.6|32550.9|32409.9|32555.4|32414.4|32550.1|32409.1|19
1626232220000|2021-07-14 03:10:20|32550.8|32409.8|32559.7|32418.7|32559.7|32418.7|32550.8|32409.8|15
1626232230000|2021-07-14 03:10:30|32560.5|32419.5|32560.1|32419.1|32560.7|32419.7|32560.1|32419.1|3
1626232240000|2021-07-14 03:10:40|32560.8|32419.8|32566.6|32425.6|32566.6|32425.6|32560.8|32419.8|18
1626232250000|2021-07-14 03:10:50|32566.7|32425.7|32563.4|32422.4|32571.1|32430.1|32563.4|32422.4|20
1626232260000|2021-07-14 03:11:00|32563.6|32422.6|32566.6|32425.6|32567|32426|32559.5|32418.5|30
1626232270000|2021-07-14 03:11:10|32566.8|32425.8|32557|32416|32566.8|32425.8|32556|32415|27
1626232280000|2021-07-14 03:11:20|32557.1|32416.1|32553.4|32412.4|32557.2|32416.2|32551.8|32410.8|18
1626232290000|2021-07-14 03:11:30|32552.7|32411.7|32551.2|32410.2|32553.8|32412.8|32549.3|32408.3|14
1626232300000|2021-07-14 03:11:40|32551.1|32410.1|32553.9|32412.9|32553.9|32412.9|32549|32408|10
1626232310000|2021-07-14 03:11:50|32554|32413|32553.9|32412.9|32554.1|32413.1|32553.6|32412.6|6
1626232320000|2021-07-14 03:12:00|32553.7|32412.7|32551.3|32410.3|32554.3|32413.3|32551.3|32410.3|10
1626232330000|2021-07-14 03:12:10|32552.6|32411.6|32555.6|32414.6|32559.4|32418.4|32546.2|32405.2|31
1626232340000|2021-07-14 03:12:20|32555.9|32414.9|32557.8|32416.8|32557.8|32416.8|32553.2|32412.2|30
1626232350000|2021-07-14 03:12:30|32558.3|32417.3|32554.8|32413.8|32558.7|32417.7|32554.8|32413.8|25
1626232360000|2021-07-14 03:12:40|32555.4|32414.4|32557.3|32416.3|32557.3|32416.3|32554.1|32413.1|20
1626232370000|2021-07-14 03:12:50|32557.1|32416.1|32556.5|32415.5|32557.3|32416.3|32552.7|32411.7|25
1626232380000|2021-07-14 03:13:00|32555.8|32414.8|32560.9|32419.9|32561.5|32420.5|32555.8|32414.8|14
1626232390000|2021-07-14 03:13:10|32560.6|32419.6|32557.2|32416.2|32560.9|32419.9|32551.4|32410.4|25
1626232400000|2021-07-14 03:13:20|32558|32417|32558.5|32417.5|32559.6|32418.6|32556.7|32415.7|24
1626232410000|2021-07-14 03:13:30|32558.8|32417.8|32556.3|32415.3|32560.4|32419.4|32556|32415|22
1626232420000|2021-07-14 03:13:40|32556.1|32415.1|32555.2|32414.2|32556.1|32415.1|32555.1|32414.1|9
1626232430000|2021-07-14 03:13:50|32555.1|32414.1|32549.6|32408.6|32555.1|32414.1|32549.1|32408.1|22
1626232440000|2021-07-14 03:14:00|32550|32409|32549.8|32408.8|32550.9|32409.9|32549.8|32408.8|12
1626232450000|2021-07-14 03:14:10|32549.9|32408.9|32548.3|32407.3|32551.1|32410.1|32548.2|32407.2|19
1626232460000|2021-07-14 03:14:20|32547.6|32406.6|32548.8|32407.8|32549.3|32408.3|32547.6|32406.6|11
1626232470000|2021-07-14 03:14:30|32549|32408|32547.9|32406.9|32549.8|32408.8|32547.6|32406.6|11
1626232480000|2021-07-14 03:14:40|32548.6|32407.6|32546.8|32405.8|32548.6|32407.6|32540|32399|33
1626232490000|2021-07-14 03:14:50|32547.4|32406.4|32537.8|32396.8|32547.4|32406.4|32537.8|32396.8|34
1626232500000|2021-07-14 03:15:00|32537.6|32396.6|32542.7|32401.7|32547.1|32406.1|32536.8|32395.8|33
1626232510000|2021-07-14 03:15:10|32541.8|32400.8|32540.9|32399.9|32542.2|32401.2|32539.9|32398.9|27
1626232520000|2021-07-14 03:15:20|32539.9|32398.9|32541.7|32400.7|32545.7|32404.7|32539.6|32398.6|34
1626232530000|2021-07-14 03:15:30|32540.6|32399.6|32539.7|32398.7|32541.8|32400.8|32538.1|32397.1|35
1626232540000|2021-07-14 03:15:40|32539.5|32398.5|32523.9|32382.9|32539.5|32398.5|32522.2|32381.2|38
1626232550000|2021-07-14 03:15:50|32520.1|32379.1|32513|32372|32520.1|32379.1|32513|32372|31
1626232560000|2021-07-14 03:16:00|32512|32371|32519.5|32378.5|32520.3|32379.3|32511.3|32370.3|27
1626232570000|2021-07-14 03:16:10|32519.4|32378.4|32519.7|32378.7|32522.9|32381.9|32519.4|32378.4|30
1626232580000|2021-07-14 03:16:20|32517.2|32376.2|32514.9|32373.9|32519.2|32378.2|32513.2|32372.2|25
1626232590000|2021-07-14 03:16:30|32516.3|32375.3|32513.8|32372.8|32518.6|32377.6|32510.9|32369.9|29
1626232600000|2021-07-14 03:16:40|32513.4|32372.4|32512.1|32371.1|32513.4|32372.4|32510.9|32369.9|24
1626232610000|2021-07-14 03:16:50|32512.2|32371.2|32506.1|32365.1|32518|32377|32506.1|32365.1|30
1626232620000|2021-07-14 03:17:00|32506|32365|32482.6|32341.6|32506|32365|32482.6|32341.6|28
1626232630000|2021-07-14 03:17:10|32482.4|32341.4|32480.6|32339.6|32482.9|32341.9|32478.7|32337.7|22
1626232640000|2021-07-14 03:17:20|32480.2|32339.2|32481.6|32340.6|32485.5|32344.5|32479.2|32338.2|34
1626232650000|2021-07-14 03:17:30|32479.6|32338.6|32475.2|32334.2|32479.6|32338.6|32473.8|32332.8|34
1626232660000|2021-07-14 03:17:40|32475.1|32334.1|32460.2|32319.2|32475.1|32334.1|32460.2|32319.2|22
1626232670000|2021-07-14 03:17:50|32457.4|32316.4|32452.4|32311.4|32457.7|32316.7|32452.3|32311.3|22
1626232680000|2021-07-14 03:18:00|32451.8|32310.8|32460.1|32319.1|32460.3|32319.3|32451.2|32310.2|33
1626232690000|2021-07-14 03:18:10|32460|32319|32463|32322|32463.8|32322.8|32458.7|32317.7|25
1626232700000|2021-07-14 03:18:20|32462.4|32321.4|32466.5|32325.5|32466.5|32325.5|32459.9|32318.9|25
1626232710000|2021-07-14 03:18:30|32466.6|32325.6|32462.4|32321.4|32474.3|32333.3|32460.1|32319.1|37
1626232720000|2021-07-14 03:18:40|32462.8|32321.8|32465.4|32324.4|32467.6|32326.6|32461.6|32320.6|35
1626232730000|2021-07-14 03:18:50|32464.6|32323.6|32467.5|32326.5|32468.2|32327.2|32464.3|32323.3|21
1626232740000|2021-07-14 03:19:00|32467.4|32326.4|32469.9|32328.9|32470|32329|32466.4|32325.4|19
1626232750000|2021-07-14 03:19:10|32470.1|32329.1|32475|32334|32475|32334|32469.9|32328.9|19
1626232760000|2021-07-14 03:19:20|32474.9|32333.9|32473|32332|32475.1|32334.1|32471.9|32330.9|18
1626232770000|2021-07-14 03:19:30|32472.8|32331.8|32471.7|32330.7|32473|32332|32471.7|32330.7|8
1626232780000|2021-07-14 03:19:40|32471.1|32330.1|32470.5|32329.5|32471.6|32330.6|32470.2|32329.2|12
1626232790000|2021-07-14 03:19:50|32471.1|32330.1|32471.5|32330.5|32472.8|32331.8|32469.2|32328.2|22
1626232800000|2021-07-14 03:20:00|32471.6|32330.6|32470.8|32329.8|32471.7|32330.7|32469.1|32328.1|22
1626232810000|2021-07-14 03:20:10|32469.5|32328.5|32470.3|32329.3|32472.1|32331.1|32469.5|32328.5|21
1626232820000|2021-07-14 03:20:20|32471.2|32330.2|32459.8|32318.8|32471.4|32330.4|32459.8|32318.8|27
1626232830000|2021-07-14 03:20:30|32460.2|32319.2|32456.6|32315.6|32462.4|32321.4|32456.6|32315.6|18
1626232840000|2021-07-14 03:20:40|32458.7|32317.7|32437.6|32296.6|32458.7|32317.7|32436.8|32295.8|31
1626232850000|2021-07-14 03:20:50|32437.4|32296.4|32425.9|32284.9|32437.6|32296.6|32425.9|32284.9|27
1626232860000|2021-07-14 03:21:00|32428.4|32287.4|32429.6|32288.6|32436.4|32295.4|32425.8|32284.8|31
1626232870000|2021-07-14 03:21:10|32427.2|32286.2|32432.1|32291.1|32433.4|32292.4|32425.3|32284.3|30
1626232880000|2021-07-14 03:21:20|32431.4|32290.4|32422.6|32281.6|32431.6|32290.6|32421.4|32280.4|25
1626232890000|2021-07-14 03:21:30|32423.3|32282.3|32405.1|32264.1|32423.3|32282.3|32405.1|32264.1|16
1626232900000|2021-07-14 03:21:40|32405.3|32264.3|32416.1|32275.1|32416.1|32275.1|32405.1|32264.1|27
1626232910000|2021-07-14 03:21:50|32416.8|32275.8|32411.2|32270.2|32417.9|32276.9|32411.2|32270.2|23
1626232920000|2021-07-14 03:22:00|32411.1|32270.1|32409.4|32268.4|32412.2|32271.2|32404.4|32263.4|31
1626232930000|2021-07-14 03:22:10|32409.3|32268.3|32419.6|32278.6|32422.5|32281.5|32409.3|32268.3|28
1626232940000|2021-07-14 03:22:20|32419.3|32278.3|32424.3|32283.3|32426.1|32285.1|32418.5|32277.5|32
1626232950000|2021-07-14 03:22:30|32424.4|32283.4|32424|32283|32424.7|32283.7|32420.2|32279.2|28
1626232960000|2021-07-14 03:22:40|32423.3|32282.3|32407.7|32266.7|32423.6|32282.6|32406.6|32265.6|30
1626232970000|2021-07-14 03:22:50|32407|32266|32404.4|32263.4|32407.9|32266.9|32402.9|32261.9|15
1626232980000|2021-07-14 03:23:00|32404.3|32263.3|32388.7|32247.7|32404.6|32263.6|32388.7|32247.7|19
1626232990000|2021-07-14 03:23:10|32384.4|32243.4|32386.2|32245.2|32388.4|32247.4|32379.4|32238.4|23
1626233000000|2021-07-14 03:23:20|32384.7|32243.7|32378.7|32237.7|32387.9|32246.9|32378.7|32237.7|25
1626233010000|2021-07-14 03:23:30|32378.6|32237.6|32369.3|32228.3|32379.4|32238.4|32367.4|32226.4|21
1626233020000|2021-07-14 03:23:40|32369.4|32228.4|32369.2|32228.2|32370|32229|32368.7|32227.7|15
1626233030000|2021-07-14 03:23:50|32369.1|32228.1|32318.2|32177.2|32369.1|32228.1|32318|32177|33
1626233040000|2021-07-14 03:24:00|32318.5|32177.5|32218.4|32077.4|32318.5|32177.5|32218.4|32077.4|38
1626233050000|2021-07-14 03:24:10|32220.6|32079.6|32128.7|31987.7|32220.6|32079.6|32128.7|31987.7|38
1626233060000|2021-07-14 03:24:20|32122.6|31981.6|31965.7|31824.7|32122.6|31981.6|31965.7|31824.7|37
1626233070000|2021-07-14 03:24:30|31970.3|31829.3|31890.7|31749.7|31987.6|31846.6|31864.2|31723.2|39
1626233080000|2021-07-14 03:24:40|31895.5|31754.5|31935.4|31794.4|31972|31831|31893.1|31752.1|39
1626233090000|2021-07-14 03:24:50|31890.6|31749.6|31921.3|31780.3|31967.8|31826.8|31890.6|31749.6|38
1626233100000|2021-07-14 03:25:00|31920.3|31779.3|31916.3|31775.3|31939.4|31798.4|31882.4|31741.4|38
1626233110000|2021-07-14 03:25:10|31904|31763|31911.6|31770.6|31915.4|31774.4|31884.9|31743.9|38
1626233120000|2021-07-14 03:25:20|31911.5|31770.5|31902.1|31761.1|31915|31774|31859.5|31718.5|37
1626233130000|2021-07-14 03:25:30|31900.9|31759.9|31845.6|31704.6|31903.9|31762.9|31845.6|31704.6|35
1626233140000|2021-07-14 03:25:40|31848.2|31707.2|31844|31703|31849.4|31708.4|31802.9|31661.9|38
1626233150000|2021-07-14 03:25:50|31840.9|31699.9|31847.7|31706.7|31854.2|31713.2|31839.5|31698.5|31
1626233160000|2021-07-14 03:26:00|31846.1|31705.1|31818|31677|31854.5|31713.5|31812.6|31671.6|36
1626233170000|2021-07-14 03:26:10|31809.6|31668.6|31779|31638|31809.6|31668.6|31752|31611|31
1626233180000|2021-07-14 03:26:20|31778.5|31637.5|31798.6|31657.6|31823|31682|31767.1|31626.1|33
1626233190000|2021-07-14 03:26:30|31798|31657|31844.4|31703.4|31844.4|31703.4|31795.7|31654.7|36
1626233200000|2021-07-14 03:26:40|31842.6|31701.6|31855.2|31714.2|31859.3|31718.3|31838.5|31697.5|35
1626233210000|2021-07-14 03:26:50|31855.7|31714.7|31863.8|31722.8|31867.7|31726.7|31855.7|31714.7|28
1626233220000|2021-07-14 03:27:00|31863|31722|31849.8|31708.8|31872.4|31731.4|31840.4|31699.4|34
1626233230000|2021-07-14 03:27:10|31845.8|31704.8|31839|31698|31849|31708|31826.7|31685.7|36
1626233240000|2021-07-14 03:27:20|31839.3|31698.3|31863.8|31722.8|31864|31723|31835.3|31694.3|36
1626233250000|2021-07-14 03:27:30|31867.2|31726.2|31886.6|31745.6|31889.4|31748.4|31867.2|31726.2|35
1626233260000|2021-07-14 03:27:40|31889.3|31748.3|31904.2|31763.2|31911.7|31770.7|31886.9|31745.9|35
1626233270000|2021-07-14 03:27:50|31904.1|31763.1|31910.9|31769.9|31912.3|31771.3|31899|31758|37
1626233280000|2021-07-14 03:28:00|31912.9|31771.9|31914.9|31773.9|31918.5|31777.5|31902.4|31761.4|32
1626233290000|2021-07-14 03:28:10|31907.1|31766.1|31881|31740|31912.8|31771.8|31880.7|31739.7|35
1626233300000|2021-07-14 03:28:20|31882|31741|31912.9|31771.9|31920.7|31779.7|31881.6|31740.6|31
1626233310000|2021-07-14 03:28:30|31911.9|31770.9|31902.2|31761.2|31911.9|31770.9|31895.2|31754.2|26
1626233320000|2021-07-14 03:28:40|31901.7|31760.7|31906|31765|31919.2|31778.2|31901.7|31760.7|23
1626233330000|2021-07-14 03:28:50|31898.9|31757.9|31877.5|31736.5|31898.9|31757.9|31877.5|31736.5|25
1626233340000|2021-07-14 03:29:00|31874.5|31733.5|31856.7|31715.7|31881|31740|31852.5|31711.5|21
1626233350000|2021-07-14 03:29:10|31857.8|31716.8|31878.9|31737.9|31878.9|31737.9|31849.1|31708.1|12
1626233360000|2021-07-14 03:29:20|31876.2|31735.2|31875.7|31734.7|31883.8|31742.8|31864.6|31723.6|20
1626233370000|2021-07-14 03:29:30|31875.8|31734.8|31885.4|31744.4|31892|31751|31870.5|31729.5|32
1626233380000|2021-07-14 03:29:40|31885.9|31744.9|31889.7|31748.7|31903.4|31762.4|31884|31743|38
1626233390000|2021-07-14 03:29:50|31890.7|31749.7|31908.8|31767.8|31916.3|31775.3|31890.7|31749.7|35
1626233400000|2021-07-14 03:30:00|31907.1|31766.1|31883.1|31742.1|31909.6|31768.6|31877.5|31736.5|36
1626233410000|2021-07-14 03:30:10|31882.8|31741.8|31869.2|31728.2|31886.9|31745.9|31868.2|31727.2|35
1626233420000|2021-07-14 03:30:20|31872.8|31731.8|31844.2|31703.2|31872.8|31731.8|31841.7|31700.7|25
1626233430000|2021-07-14 03:30:30|31845.9|31704.9|31829.2|31688.2|31845.9|31704.9|31815.3|31674.3|26
1626233440000|2021-07-14 03:30:40|31823.7|31682.7|31812.8|31671.8|31834.7|31693.7|31812.8|31671.8|31
1626233450000|2021-07-14 03:30:50|31815.8|31674.8|31808.5|31667.5|31815.8|31674.8|31802|31661|22
1626233460000|2021-07-14 03:31:00|31808.7|31667.7|31825.5|31684.5|31825.5|31684.5|31808.7|31667.7|26
1626233470000|2021-07-14 03:31:10|31827.9|31686.9|31829.7|31688.7|31832.3|31691.3|31820.3|31679.3|30
1626233480000|2021-07-14 03:31:20|31829.6|31688.6|31819.9|31678.9|31833.5|31692.5|31819.4|31678.4|28
1626233490000|2021-07-14 03:31:30|31821.2|31680.2|31804.9|31663.9|31821.2|31680.2|31801.8|31660.8|18
1626233500000|2021-07-14 03:31:40|31806.2|31665.2|31786.6|31645.6|31806.2|31665.2|31786.6|31645.6|27
1626233510000|2021-07-14 03:31:50|31787.5|31646.5|31790.5|31649.5|31791.2|31650.2|31783.5|31642.5|33
1626233520000|2021-07-14 03:32:00|31793.3|31652.3|31814.1|31673.1|31825.2|31684.2|31793.3|31652.3|39
1626233530000|2021-07-14 03:32:10|31810.7|31669.7|31793.3|31652.3|31811.2|31670.2|31793|31652|34
1626233540000|2021-07-14 03:32:20|31793.4|31652.4|31783.9|31642.9|31794|31653|31783.9|31642.9|25
1626233550000|2021-07-14 03:32:30|31787.3|31646.3|31772|31631|31787.4|31646.4|31772|31631|34
1626233560000|2021-07-14 03:32:40|31770.8|31629.8|31748.2|31607.2|31779.4|31638.4|31746.9|31605.9|34
1626233570000|2021-07-14 03:32:50|31750.4|31609.4|31752.2|31611.2|31752.2|31611.2|31731.7|31590.7|34
1626233580000|2021-07-14 03:33:00|31756|31615|31808.1|31667.1|31808.7|31667.7|31756|31615|36
1626233590000|2021-07-14 03:33:10|31807.6|31666.6|31836.3|31695.3|31836.3|31695.3|31807.5|31666.5|29
1626233600000|2021-07-14 03:33:20|31837.6|31696.6|31858.2|31717.2|31859.6|31718.6|31837.6|31696.6|35
1626233610000|2021-07-14 03:33:30|31857.9|31716.9|31878.2|31737.2|31878.2|31737.2|31857.9|31716.9|24
1626233620000|2021-07-14 03:33:40|31877.9|31736.9|31872.3|31731.3|31880.3|31739.3|31867.8|31726.8|31
1626233630000|2021-07-14 03:33:50|31874.7|31733.7|31873.2|31732.2|31883.3|31742.3|31862.2|31721.2|30
1626233640000|2021-07-14 03:34:00|31883.3|31742.3|31894.7|31753.7|31895.4|31754.4|31868.9|31727.9|33
1626233650000|2021-07-14 03:34:10|31895|31754|31873.2|31732.2|31896.1|31755.1|31873.2|31732.2|32
1626233660000|2021-07-14 03:34:20|31874.2|31733.2|31848.6|31707.6|31875|31734|31848.5|31707.5|35
1626233670000|2021-07-14 03:34:30|31850.8|31709.8|31877.1|31736.1|31877.5|31736.5|31850.8|31709.8|34
1626233680000|2021-07-14 03:34:40|31880.2|31739.2|31885.2|31744.2|31887.3|31746.3|31866.1|31725.1|35
1626233690000|2021-07-14 03:34:50|31883.6|31742.6|31883.3|31742.3|31885.7|31744.7|31880.4|31739.4|34
1626233700000|2021-07-14 03:35:00|31886.3|31745.3|31888.3|31747.3|31894.9|31753.9|31881.7|31740.7|36
1626233710000|2021-07-14 03:35:10|31888.9|31747.9|31872.2|31731.2|31888.9|31747.9|31872.2|31731.2|24
1626233720000|2021-07-14 03:35:20|31871|31730|31858.5|31717.5|31871|31730|31858.5|31717.5|17
1626233730000|2021-07-14 03:35:30|31859.5|31718.5|31860.1|31719.1|31861.5|31720.5|31852.3|31711.3|25
1626233740000|2021-07-14 03:35:40|31862.2|31721.2|31877.2|31736.2|31877.8|31736.8|31862.2|31721.2|27
1626233750000|2021-07-14 03:35:50|31878.5|31737.5|31872.5|31731.5|31878.5|31737.5|31865.3|31724.3|28
1626233760000|2021-07-14 03:36:00|31871.1|31730.1|31863.7|31722.7|31872.6|31731.6|31860.1|31719.1|29
1626233770000|2021-07-14 03:36:10|31863.6|31722.6|31875.7|31734.7|31877.8|31736.8|31862.4|31721.4|36
1626233780000|2021-07-14 03:36:20|31881.2|31740.2|31864.4|31723.4|31881.2|31740.2|31862.1|31721.1|32
1626233790000|2021-07-14 03:36:30|31869.4|31728.4|31870.3|31729.3|31877.1|31736.1|31859.9|31718.9|35
1626233800000|2021-07-14 03:36:40|31868.2|31727.2|31871.9|31730.9|31872.7|31731.7|31864.2|31723.2|29
1626233810000|2021-07-14 03:36:50|31872.4|31731.4|31870.7|31729.7|31872.4|31731.4|31862|31721|27
1626233820000|2021-07-14 03:37:00|31870.8|31729.8|31887.3|31746.3|31887.3|31746.3|31869.2|31728.2|28
1626233830000|2021-07-14 03:37:10|31886.4|31745.4|31880.6|31739.6|31890.8|31749.8|31878.6|31737.6|30
1626233840000|2021-07-14 03:37:20|31880.9|31739.9|31863|31722|31882.9|31741.9|31863|31722|33
1626233850000|2021-07-14 03:37:30|31863.8|31722.8|31856.6|31715.6|31870.8|31729.8|31855.4|31714.4|34
1626233860000|2021-07-14 03:37:40|31854.8|31713.8|31851.3|31710.3|31856.6|31715.6|31846.2|31705.2|28
1626233870000|2021-07-14 03:37:50|31852.4|31711.4|31856.8|31715.8|31859.8|31718.8|31852.4|31711.4|31
1626233880000|2021-07-14 03:38:00|31852.3|31711.3|31865.8|31724.8|31866.1|31725.1|31852.3|31711.3|24
1626233890000|2021-07-14 03:38:10|31867|31726|31867.9|31726.9|31878|31737|31862.8|31721.8|30
1626233900000|2021-07-14 03:38:20|31871.3|31730.3|31862.1|31721.1|31871.3|31730.3|31862.1|31721.1|24
1626233910000|2021-07-14 03:38:30|31860.9|31719.9|31881.1|31740.1|31881.1|31740.1|31860.9|31719.9|26
1626233920000|2021-07-14 03:38:40|31881.7|31740.7|31866.1|31725.1|31882.3|31741.3|31864.6|31723.6|34
1626233930000|2021-07-14 03:38:50|31864.4|31723.4|31866.8|31725.8|31877.1|31736.1|31864.2|31723.2|33
1626233940000|2021-07-14 03:39:00|31865.8|31724.8|31887.1|31746.1|31889.8|31748.8|31865.4|31724.4|36
1626233950000|2021-07-14 03:39:10|31890.3|31749.3|31910.2|31769.2|31917.7|31776.7|31890.3|31749.3|31
1626233960000|2021-07-14 03:39:20|31909|31768|31925.1|31784.1|31932|31791|31909|31768|36
1626233970000|2021-07-14 03:39:30|31925.3|31784.3|31920.3|31779.3|31931.1|31790.1|31920.3|31779.3|31
1626233980000|2021-07-14 03:39:40|31923.1|31782.1|31903.2|31762.2|31927.7|31786.7|31903.2|31762.2|31
1626233990000|2021-07-14 03:39:50|31900.8|31759.8|31901.7|31760.7|31911.1|31770.1|31900.4|31759.4|32
1626234000000|2021-07-14 03:40:00|31901.5|31760.5|31907.4|31766.4|31920.9|31779.9|31901.5|31760.5|32
1626234010000|2021-07-14 03:40:10|31913.5|31772.5|31919.6|31778.6|31920.1|31779.1|31908.3|31767.3|28
1626234020000|2021-07-14 03:40:20|31923|31782|31915.5|31774.5|31928.9|31787.9|31910.6|31769.6|33
1626234030000|2021-07-14 03:40:30|31918.4|31777.4|31912|31771|31920.4|31779.4|31910.6|31769.6|33
1626234040000|2021-07-14 03:40:40|31908.5|31767.5|31908.8|31767.8|31911.1|31770.1|31908.2|31767.2|30
1626234050000|2021-07-14 03:40:50|31908.4|31767.4|31898.6|31757.6|31911.3|31770.3|31893.7|31752.7|26
1626234060000|2021-07-14 03:41:00|31898|31757|31864.8|31723.8|31898|31757|31864.8|31723.8|31
1626234070000|2021-07-14 03:41:10|31865.2|31724.2|31874.7|31733.7|31886|31745|31859.5|31718.5|28
1626234080000|2021-07-14 03:41:20|31874|31733|31869|31728|31874|31733|31868.3|31727.3|17
1626234090000|2021-07-14 03:41:30|31867.9|31726.9|31868.3|31727.3|31869.9|31728.9|31863.8|31722.8|26
1626234100000|2021-07-14 03:41:40|31868.4|31727.4|31880.9|31739.9|31880.9|31739.9|31867.1|31726.1|24
1626234110000|2021-07-14 03:41:50|31882.4|31741.4|31886.1|31745.1|31892.7|31751.7|31882.4|31741.4|28
1626234120000|2021-07-14 03:42:00|31884|31743|31891.6|31750.6|31899.6|31758.6|31884|31743|33
1626234130000|2021-07-14 03:42:10|31894.4|31753.4|31887.3|31746.3|31895.4|31754.4|31881.6|31740.6|37
1626234140000|2021-07-14 03:42:20|31886.3|31745.3|31888.4|31747.4|31890.5|31749.5|31874.5|31733.5|35
1626234150000|2021-07-14 03:42:30|31887.4|31746.4|31883|31742|31887.4|31746.4|31879.9|31738.9|28
1626234160000|2021-07-14 03:42:40|31884.2|31743.2|31888.7|31747.7|31891.2|31750.2|31884|31743|26
1626234170000|2021-07-14 03:42:50|31888.2|31747.2|31886.3|31745.3|31889.8|31748.8|31883.5|31742.5|8
1626234180000|2021-07-14 03:43:00|31886.1|31745.1|31887.8|31746.8|31904.7|31763.7|31886.1|31745.1|31
1626234190000|2021-07-14 03:43:10|31890.8|31749.8|31891.4|31750.4|31892.7|31751.7|31889.4|31748.4|19
1626234200000|2021-07-14 03:43:20|31893.3|31752.3|31895.8|31754.8|31896.9|31755.9|31892.7|31751.7|23
1626234210000|2021-07-14 03:43:30|31895.9|31754.9|31898.5|31757.5|31905.7|31764.7|31894.4|31753.4|31
1626234220000|2021-07-14 03:43:40|31895.6|31754.6|31899.5|31758.5|31904.1|31763.1|31895.6|31754.6|29
1626234230000|2021-07-14 03:43:50|31898.3|31757.3|31909.2|31768.2|31909.2|31768.2|31898.2|31757.2|23
1626234240000|2021-07-14 03:44:00|31906.7|31765.7|31915.5|31774.5|31916.1|31775.1|31905.5|31764.5|29
1626234250000|2021-07-14 03:44:10|31915.8|31774.8|31937.3|31796.3|31938.9|31797.9|31915.8|31774.8|19
1626234260000|2021-07-14 03:44:20|31932.8|31791.8|31951.7|31810.7|31956|31815|31932.8|31791.8|20
1626234270000|2021-07-14 03:44:30|31944.5|31803.5|31953.7|31812.7|31953.7|31812.7|31944.5|31803.5|20
1626234280000|2021-07-14 03:44:40|31953.5|31812.5|31957.2|31816.2|31957.2|31816.2|31953.5|31812.5|10
1626234290000|2021-07-14 03:44:50|31957.7|31816.7|31960.9|31819.9|31960.9|31819.9|31955.9|31814.9|6
1626234300000|2021-07-14 03:45:00|31956.5|31815.5|31920.7|31779.7|31956.6|31815.6|31917.3|31776.3|27
1626234310000|2021-07-14 03:45:10|31916.9|31775.9|31914.8|31773.8|31921.1|31780.1|31913.3|31772.3|11
1626234320000|2021-07-14 03:45:20|31915.1|31774.1|31916.3|31775.3|31920.5|31779.5|31915|31774|20
1626234330000|2021-07-14 03:45:30|31913.7|31772.7|31902.8|31761.8|31920.1|31779.1|31899|31758|15
1626234340000|2021-07-14 03:45:40|31902.3|31761.3|31895.1|31754.1|31902.8|31761.8|31890.4|31749.4|19
1626234350000|2021-07-14 03:45:50|31894.3|31753.3|31898.2|31757.2|31912.3|31771.3|31893.1|31752.1|26
1626234360000|2021-07-14 03:46:00|31898.4|31757.4|31902|31761|31906|31765|31898.4|31757.4|16
1626234370000|2021-07-14 03:46:10|31906.2|31765.2|31933.6|31792.6|31933.6|31792.6|31906.2|31765.2|27
1626234380000|2021-07-14 03:46:20|31932.7|31791.7|31918.7|31777.7|31934.1|31793.1|31917.1|31776.1|21
1626234390000|2021-07-14 03:46:30|31915.3|31774.3|31912.5|31771.5|31916.8|31775.8|31909.1|31768.1|20
1626234400000|2021-07-14 03:46:40|31915.3|31774.3|31915|31774|31918.7|31777.7|31911.1|31770.1|11
1626234410000|2021-07-14 03:46:50|31916|31775|31901.7|31760.7|31917|31776|31901.7|31760.7|18
1626234420000|2021-07-14 03:47:00|31900.1|31759.1|31904.3|31763.3|31906|31765|31899.7|31758.7|9
1626234430000|2021-07-14 03:47:10|31906.8|31765.8|31904|31763|31912|31771|31903.4|31762.4|20
1626234440000|2021-07-14 03:47:20|31903|31762|31901.6|31760.6|31904.6|31763.6|31901.6|31760.6|18
1626234450000|2021-07-14 03:47:30|31904.3|31763.3|31898.7|31757.7|31904.7|31763.7|31898.7|31757.7|13
1626234460000|2021-07-14 03:47:40|31901.5|31760.5|31903.7|31762.7|31903.7|31762.7|31897.9|31756.9|11
1626234470000|2021-07-14 03:47:50|31905.3|31764.3|31905.8|31764.8|31922.1|31781.1|31905.3|31764.3|18
1626234480000|2021-07-14 03:48:00|31906|31765|31895.7|31754.7|31911|31770|31894.1|31753.1|18
1626234490000|2021-07-14 03:48:10|31893|31752|31899.2|31758.2|31899.2|31758.2|31887|31746|29
1626234500000|2021-07-14 03:48:20|31900.3|31759.3|31895.1|31754.1|31900.3|31759.3|31892.8|31751.8|26
1626234510000|2021-07-14 03:48:30|31895|31754|31886.8|31745.8|31895.1|31754.1|31885.5|31744.5|10
1626234520000|2021-07-14 03:48:40|31886.4|31745.4|31898.5|31757.5|31901.3|31760.3|31876.1|31735.1|38
1626234530000|2021-07-14 03:48:50|31896.1|31755.1|31889.5|31748.5|31911.6|31770.6|31889.5|31748.5|28
1626234540000|2021-07-14 03:49:00|31887.5|31746.5|31904.8|31763.8|31907.3|31766.3|31886.4|31745.4|27
1626234550000|2021-07-14 03:49:10|31905.5|31764.5|31903.6|31762.6|31908|31767|31895|31754|30
1626234560000|2021-07-14 03:49:20|31900.4|31759.4|31902.6|31761.6|31907.4|31766.4|31896.4|31755.4|19
1626234570000|2021-07-14 03:49:30|31902.5|31761.5|31908|31767|31910.6|31769.6|31901.1|31760.1|28
1626234580000|2021-07-14 03:49:40|31908.7|31767.7|31894.6|31753.6|31909.3|31768.3|31892.2|31751.2|26
1626234590000|2021-07-14 03:49:50|31896.1|31755.1|31897.7|31756.7|31906.8|31765.8|31891.7|31750.7|25
1626234600000|2021-07-14 03:50:00|31892.5|31751.5|31898.8|31757.8|31904.1|31763.1|31892.5|31751.5|28
1626234610000|2021-07-14 03:50:10|31899.7|31758.7|31902.4|31761.4|31902.4|31761.4|31889.6|31748.6|21
1626234620000|2021-07-14 03:50:20|31901.3|31760.3|31894.3|31753.3|31907|31766|31892.6|31751.6|23
1626234630000|2021-07-14 03:50:30|31894.5|31753.5|31893.6|31752.6|31901.8|31760.8|31891.4|31750.4|28
1626234640000|2021-07-14 03:50:40|31891.1|31750.1|31896|31755|31901.4|31760.4|31891.1|31750.1|24
1626234650000|2021-07-14 03:50:50|31895.2|31754.2|31879|31738|31895.2|31754.2|31879|31738|16
1626234660000|2021-07-14 03:51:00|31879.4|31738.4|31877.9|31736.9|31879.4|31738.4|31877.2|31736.2|5
1626234670000|2021-07-14 03:51:10|31879|31738|31879|31738|31879|31738|31876.5|31735.5|10
1626234680000|2021-07-14 03:51:20|31876.8|31735.8|31874.1|31733.1|31879|31738|31868|31727|8
1626234690000|2021-07-14 03:51:30|31870.2|31729.2|31859.8|31718.8|31874.1|31733.1|31859.8|31718.8|13
1626234700000|2021-07-14 03:51:40|31858.9|31717.9|31845|31704|31860.5|31719.5|31835.5|31694.5|29
1626234710000|2021-07-14 03:51:50|31835.4|31694.4|31839.1|31698.1|31845.3|31704.3|31832.3|31691.3|22
1626234720000|2021-07-14 03:52:00|31839.6|31698.6|31841.9|31700.9|31844.3|31703.3|31834.9|31693.9|20
1626234730000|2021-07-14 03:52:10|31837.3|31696.3|31847.4|31706.4|31856.9|31715.9|31837.3|31696.3|21
1626234740000|2021-07-14 03:52:20|31843.9|31702.9|31856.3|31715.3|31858.9|31717.9|31842.1|31701.1|25
1626234750000|2021-07-14 03:52:30|31856.1|31715.1|31846.8|31705.8|31857.5|31716.5|31846.8|31705.8|8
1626234760000|2021-07-14 03:52:40|31852|31711|31852.8|31711.8|31853.8|31712.8|31848.2|31707.2|14
1626234770000|2021-07-14 03:52:50|31848.9|31707.9|31860.4|31719.4|31860.4|31719.4|31847.9|31706.9|13
1626234780000|2021-07-14 03:53:00|31858.3|31717.3|31860.5|31719.5|31861.4|31720.4|31851.5|31710.5|28
1626234790000|2021-07-14 03:53:10|31860|31719|31864.1|31723.1|31864.1|31723.1|31858.7|31717.7|15
1626234800000|2021-07-14 03:53:20|31865.5|31724.5|31877.9|31736.9|31879.1|31738.1|31865.5|31724.5|28
1626234810000|2021-07-14 03:53:30|31877.8|31736.8|31871.1|31730.1|31879.3|31738.3|31869.4|31728.4|26
1626234820000|2021-07-14 03:53:40|31871.7|31730.7|31866|31725|31873.5|31732.5|31866|31725|26
1626234830000|2021-07-14 03:53:50|31861.9|31720.9|31869.4|31728.4|31871.5|31730.5|31861.9|31720.9|24
1626234840000|2021-07-14 03:54:00|31871|31730|31873.6|31732.6|31874.7|31733.7|31869.8|31728.8|14
1626234850000|2021-07-14 03:54:10|31873.4|31732.4|31887.1|31746.1|31888.5|31747.5|31873.4|31732.4|29
1626234860000|2021-07-14 03:54:20|31888.2|31747.2|31877|31736|31888.2|31747.2|31877|31736|26
1626234870000|2021-07-14 03:54:30|31875.9|31734.9|31878.1|31737.1|31882.4|31741.4|31874.1|31733.1|24
1626234880000|2021-07-14 03:54:40|31877.8|31736.8|31884.7|31743.7|31884.7|31743.7|31877.8|31736.8|18
1626234890000|2021-07-14 03:54:50|31885|31744|31887.6|31746.6|31890.2|31749.2|31884.9|31743.9|20
1626234900000|2021-07-14 03:55:00|31887.8|31746.8|31888.7|31747.7|31888.7|31747.7|31880.9|31739.9|23
1626234910000|2021-07-14 03:55:10|31887.7|31746.7|31888.4|31747.4|31890.6|31749.6|31886.9|31745.9|16
1626234920000|2021-07-14 03:55:20|31889|31748|31898.2|31757.2|31901.9|31760.9|31889|31748|19
1626234930000|2021-07-14 03:55:30|31900.7|31759.7|31910.3|31769.3|31911.4|31770.4|31896.2|31755.2|27
1626234940000|2021-07-14 03:55:40|31911.7|31770.7|31926.8|31785.8|31926.8|31785.8|31911.7|31770.7|20
1626234950000|2021-07-14 03:55:50|31925.8|31784.8|31926.1|31785.1|31929.6|31788.6|31913.6|31772.6|30
1626234960000|2021-07-14 03:56:00|31925.6|31784.6|31921.6|31780.6|31925.7|31784.7|31914.9|31773.9|33
1626234970000|2021-07-14 03:56:10|31921.8|31780.8|31932.8|31791.8|31939.9|31798.9|31920.5|31779.5|36
1626234980000|2021-07-14 03:56:20|31930.1|31789.1|31930|31789|31936.7|31795.7|31925.8|31784.8|33
1626234990000|2021-07-14 03:56:30|31929.2|31788.2|31929.1|31788.1|31937.1|31796.1|31926.5|31785.5|31
1626235000000|2021-07-14 03:56:40|31930.7|31789.7|31929.4|31788.4|31937.7|31796.7|31926.5|31785.5|29
1626235010000|2021-07-14 03:56:50|31929.5|31788.5|31932.8|31791.8|31934.8|31793.8|31926.6|31785.6|29
1626235020000|2021-07-14 03:57:00|31934.6|31793.6|31933.4|31792.4|31938|31797|31932.7|31791.7|27
1626235030000|2021-07-14 03:57:10|31932|31791|31920.9|31779.9|31932.5|31791.5|31920.9|31779.9|25
1626235040000|2021-07-14 03:57:20|31922.5|31781.5|31895.3|31754.3|31922.8|31781.8|31890|31749|26
1626235050000|2021-07-14 03:57:30|31894.1|31753.1|31888.1|31747.1|31895.3|31754.3|31886.7|31745.7|23
1626235060000|2021-07-14 03:57:40|31886.7|31745.7|31920.3|31779.3|31921.5|31780.5|31886.7|31745.7|26
1626235070000|2021-07-14 03:57:50|31919.4|31778.4|31898.2|31757.2|31919.4|31778.4|31895.2|31754.2|32
1626235080000|2021-07-14 03:58:00|31900.7|31759.7|31920.2|31779.2|31922.2|31781.2|31900.7|31759.7|33
1626235090000|2021-07-14 03:58:10|31916.7|31775.7|31920.8|31779.8|31923.6|31782.6|31912.1|31771.1|37
1626235100000|2021-07-14 03:58:20|31919.7|31778.7|31918.8|31777.8|31926|31785|31915.2|31774.2|32
1626235110000|2021-07-14 03:58:30|31919.5|31778.5|31919.5|31778.5|31926.7|31785.7|31915.9|31774.9|32
1626235120000|2021-07-14 03:58:40|31920.1|31779.1|31912.1|31771.1|31920.1|31779.1|31911.6|31770.6|28
1626235130000|2021-07-14 03:58:50|31917.3|31776.3|31914.7|31773.7|31919.3|31778.3|31914.6|31773.6|20
1626235140000|2021-07-14 03:59:00|31918.6|31777.6|31912.8|31771.8|31920.2|31779.2|31912|31771|25
1626235150000|2021-07-14 03:59:10|31912.9|31771.9|31906.1|31765.1|31916|31775|31905.7|31764.7|34
1626235160000|2021-07-14 03:59:20|31906.4|31765.4|31912.8|31771.8|31916.2|31775.2|31902.9|31761.9|34
1626235170000|2021-07-14 03:59:30|31909.3|31768.3|31910.2|31769.2|31912.2|31771.2|31907.9|31766.9|34
1626235180000|2021-07-14 03:59:40|31908.6|31767.6|31917.6|31776.6|31920.6|31779.6|31907.3|31766.3|29
1626235190000|2021-07-14 03:59:50|31917.9|31776.9|31906.4|31765.4|31917.9|31776.9|31906.4|31765.4|14
1626235200000|2021-07-14 04:00:00|31906.6|31765.6|31877|31736|31907.5|31766.5|31869.8|31728.8|37
1626235210000|2021-07-14 04:00:10|31872.6|31731.6|31910.3|31769.3|31910.3|31769.3|31868.7|31727.7|35
1626235220000|2021-07-14 04:00:20|31909.6|31768.6|31922.8|31781.8|31922.8|31781.8|31904.6|31763.6|32
1626235230000|2021-07-14 04:00:30|31917.3|31776.3|31915.5|31774.5|31924.4|31783.4|31906.5|31765.5|28
1626235240000|2021-07-14 04:00:40|31918.5|31777.5|31917.2|31776.2|31921.1|31780.1|31915.6|31774.6|6
1626235250000|2021-07-14 04:00:50|31920.5|31779.5|31920.5|31779.5|31928.9|31787.9|31920.5|31779.5|9
1626235260000|2021-07-14 04:01:00|31922.4|31781.4|31932.5|31791.5|31932.5|31791.5|31913.3|31772.3|14
1626235270000|2021-07-14 04:01:10|31933.5|31792.5|31940.1|31799.1|31940.6|31799.6|31930.6|31789.6|16
1626235280000|2021-07-14 04:01:20|31940|31799|31927.8|31786.8|31940.1|31799.1|31921.4|31780.4|28
1626235290000|2021-07-14 04:01:30|31928.5|31787.5|31928.1|31787.1|31929|31788|31923.2|31782.2|31
1626235300000|2021-07-14 04:01:40|31928.3|31787.3|31921.1|31780.1|31931.4|31790.4|31920.5|31779.5|21
1626235310000|2021-07-14 04:01:50|31920.3|31779.3|31921.3|31780.3|31924.4|31783.4|31916|31775|20
1626235320000|2021-07-14 04:02:00|31920.1|31779.1|31931.2|31790.2|31931.2|31790.2|31920.1|31779.1|16
1626235330000|2021-07-14 04:02:10|31931.4|31790.4|31928.4|31787.4|31932.3|31791.3|31928|31787|20
1626235340000|2021-07-14 04:02:20|31927.7|31786.7|31928|31787|31929.2|31788.2|31924.1|31783.1|27
1626235350000|2021-07-14 04:02:30|31928.1|31787.1|31911.3|31770.3|31928.3|31787.3|31911.3|31770.3|19
1626235360000|2021-07-14 04:02:40|31911|31770|31906.3|31765.3|31911|31770|31901|31760|25
1626235370000|2021-07-14 04:02:50|31906.1|31765.1|31881.7|31740.7|31906.1|31765.1|31879.6|31738.6|29
1626235380000|2021-07-14 04:03:00|31881.8|31740.8|31880.2|31739.2|31884.9|31743.9|31879.2|31738.2|21
1626235390000|2021-07-14 04:03:10|31881.6|31740.6|31879.6|31738.6|31891.5|31750.5|31879.3|31738.3|32
1626235400000|2021-07-14 04:03:20|31879.7|31738.7|31872.3|31731.3|31879.7|31738.7|31871.9|31730.9|27
1626235410000|2021-07-14 04:03:30|31872.6|31731.6|31872.9|31731.9|31872.9|31731.9|31865.4|31724.4|25
1626235420000|2021-07-14 04:03:40|31872.5|31731.5|31870.1|31729.1|31872.6|31731.6|31865.2|31724.2|30
1626235430000|2021-07-14 04:03:50|31869.4|31728.4|31871.7|31730.7|31872.1|31731.1|31865.6|31724.6|25
1626235440000|2021-07-14 04:04:00|31868.9|31727.9|31865.2|31724.2|31873.1|31732.1|31860.8|31719.8|23
1626235450000|2021-07-14 04:04:10|31869.6|31728.6|31874.7|31733.7|31874.7|31733.7|31867.6|31726.6|19
1626235460000|2021-07-14 04:04:20|31875.6|31734.6|31879.6|31738.6|31883.8|31742.8|31874.1|31733.1|15
1626235470000|2021-07-14 04:04:30|31878.1|31737.1|31862.7|31721.7|31878.1|31737.1|31860.7|31719.7|21
1626235480000|2021-07-14 04:04:40|31862.5|31721.5|31861.7|31720.7|31869.5|31728.5|31860.9|31719.9|25
1626235490000|2021-07-14 04:04:50|31860.9|31719.9|31858.7|31717.7|31863.5|31722.5|31856.9|31715.9|27
1626235500000|2021-07-14 04:05:00|31859.3|31718.3|31878.4|31737.4|31878.4|31737.4|31855.7|31714.7|21
1626235510000|2021-07-14 04:05:10|31879.7|31738.7|31871.3|31730.3|31879.7|31738.7|31871.3|31730.3|10
1626235520000|2021-07-14 04:05:20|31872.7|31731.7|31889.7|31748.7|31894.1|31753.1|31872.7|31731.7|20
1626235530000|2021-07-14 04:05:30|31889.6|31748.6|31903.3|31762.3|31904|31763|31886|31745|37
1626235540000|2021-07-14 04:05:40|31902.5|31761.5|31907.9|31766.9|31907.9|31766.9|31899|31758|26
1626235550000|2021-07-14 04:05:50|31908|31767|31908.3|31767.3|31909.6|31768.6|31906.3|31765.3|21
1626235560000|2021-07-14 04:06:00|31909.9|31768.9|31907.7|31766.7|31911|31770|31906.3|31765.3|16
1626235570000|2021-07-14 04:06:10|31907.3|31766.3|31909.6|31768.6|31909.6|31768.6|31907.3|31766.3|22
1626235580000|2021-07-14 04:06:20|31906.4|31765.4|31914.6|31773.6|31914.6|31773.6|31906.4|31765.4|5
1626235590000|2021-07-14 04:06:30|31910.5|31769.5|31900.4|31759.4|31910.5|31769.5|31898.2|31757.2|16
1626235600000|2021-07-14 04:06:40|31900.7|31759.7|31903.1|31762.1|31905.6|31764.6|31900.7|31759.7|31
1626235610000|2021-07-14 04:06:50|31904.8|31763.8|31903.2|31762.2|31907.9|31766.9|31900.8|31759.8|30
1626235620000|2021-07-14 04:07:00|31903|31762|31908.2|31767.2|31908.2|31767.2|31897.2|31756.2|27
1626235630000|2021-07-14 04:07:10|31908|31767|31909.5|31768.5|31910.3|31769.3|31901.2|31760.2|25
1626235640000|2021-07-14 04:07:20|31909.4|31768.4|31907.7|31766.7|31910.6|31769.6|31907.7|31766.7|9
1626235650000|2021-07-14 04:07:30|31909.2|31768.2|31919.8|31778.8|31920.3|31779.3|31908.8|31767.8|21
1626235660000|2021-07-14 04:07:40|31919.2|31778.2|31920.4|31779.4|31921|31780|31919.2|31778.2|5
1626235670000|2021-07-14 04:07:50|31920.8|31779.8|31908|31767|31920.8|31779.8|31902.9|31761.9|24
1626235680000|2021-07-14 04:08:00|31907.7|31766.7|31916.6|31775.6|31920.4|31779.4|31907.7|31766.7|9
1626235690000|2021-07-14 04:08:10|31915|31774|31923.9|31782.9|31928.2|31787.2|31915|31774|16
1626235700000|2021-07-14 04:08:20|31923.1|31782.1|31918.6|31777.6|31923.1|31782.1|31918|31777|13
1626235710000|2021-07-14 04:08:30|31921|31780|31913.8|31772.8|31923|31782|31913.8|31772.8|18
1626235720000|2021-07-14 04:08:40|31915.7|31774.7|31918.6|31777.6|31919.9|31778.9|31911.5|31770.5|27
1626235730000|2021-07-14 04:08:50|31919.9|31778.9|31916.9|31775.9|31920.8|31779.8|31913.3|31772.3|27
1626235740000|2021-07-14 04:09:00|31915.3|31774.3|31921.1|31780.1|31921.5|31780.5|31914.1|31773.1|21
1626235750000|2021-07-14 04:09:10|31920.4|31779.4|31919.7|31778.7|31921.2|31780.2|31919.6|31778.6|13
1626235760000|2021-07-14 04:09:20|31918.8|31777.8|31920.2|31779.2|31921|31780|31915.6|31774.6|19
1626235770000|2021-07-14 04:09:30|31921.8|31780.8|31920.7|31779.7|31923.1|31782.1|31920.7|31779.7|12
1626235780000|2021-07-14 04:09:40|31920|31779|31905.8|31764.8|31920.5|31779.5|31898.1|31757.1|31
1626235790000|2021-07-14 04:09:50|31903.9|31762.9|31909.3|31768.3|31909.9|31768.9|31901.3|31760.3|19
1626235800000|2021-07-14 04:10:00|31905|31764|31914.5|31773.5|31914.5|31773.5|31903.1|31762.1|17
1626235810000|2021-07-14 04:10:10|31913|31772|31926.7|31785.7|31926.7|31785.7|31912.2|31771.2|17
1626235820000|2021-07-14 04:10:20|31930.8|31789.8|31929.1|31788.1|31933.4|31792.4|31912.2|31771.2|17
1626235830000|2021-07-14 04:10:30|31928.6|31787.6|31929.6|31788.6|31931.7|31790.7|31920.5|31779.5|17
1626235840000|2021-07-14 04:10:40|31930.9|31789.9|31947.5|31806.5|31949.5|31808.5|31925|31784|21
1626235850000|2021-07-14 04:10:50|31948.1|31807.1|31948|31807|31948.6|31807.6|31947.5|31806.5|17
1626235860000|2021-07-14 04:11:00|31947.9|31806.9|31945|31804|31948|31807|31941.5|31800.5|28
1626235870000|2021-07-14 04:11:10|31943.7|31802.7|31947.2|31806.2|31948.6|31807.6|31940.9|31799.9|25
1626235880000|2021-07-14 04:11:20|31947.5|31806.5|31933.9|31792.9|31947.5|31806.5|31930.5|31789.5|21
1626235890000|2021-07-14 04:11:30|31934.5|31793.5|31938.5|31797.5|31941.1|31800.1|31934.1|31793.1|21
1626235900000|2021-07-14 04:11:40|31937.3|31796.3|31939.7|31798.7|31942.3|31801.3|31935.5|31794.5|28
1626235910000|2021-07-14 04:11:50|31939.1|31798.1|31941.8|31800.8|31944.7|31803.7|31936.9|31795.9|24
1626235920000|2021-07-14 04:12:00|31942|31801|31941.8|31800.8|31944.4|31803.4|31939.4|31798.4|21
1626235930000|2021-07-14 04:12:10|31942.6|31801.6|31943.1|31802.1|31946.9|31805.9|31938.3|31797.3|17
1626235940000|2021-07-14 04:12:20|31945.1|31804.1|31943.1|31802.1|31945.3|31804.3|31938.7|31797.7|24
1626235950000|2021-07-14 04:12:30|31942.6|31801.6|31949.5|31808.5|31950.5|31809.5|31942.6|31801.6|16
1626235960000|2021-07-14 04:12:40|31950.5|31809.5|31963.8|31822.8|31973.9|31832.9|31950.5|31809.5|12
1626235970000|2021-07-14 04:12:50|31969.2|31828.2|31969.1|31828.1|31969.2|31828.2|31963.5|31822.5|7
1626235980000|2021-07-14 04:13:00|31968.5|31827.5|31972.1|31831.1|31974.6|31833.6|31966.7|31825.7|28
1626235990000|2021-07-14 04:13:10|31972.7|31831.7|31994.1|31853.1|31994.1|31853.1|31972.1|31831.1|17
1626236000000|2021-07-14 04:13:20|31994.6|31853.6|31986.5|31845.5|31998.6|31857.6|31986.2|31845.2|34
1626236010000|2021-07-14 04:13:30|31986.7|31845.7|31980.9|31839.9|31988.1|31847.1|31979.4|31838.4|31
1626236020000|2021-07-14 04:13:40|31979.6|31838.6|31984.5|31843.5|31984.8|31843.8|31978.1|31837.1|27
1626236030000|2021-07-14 04:13:50|31987.2|31846.2|31989.3|31848.3|31991.6|31850.6|31984.2|31843.2|24
1626236040000|2021-07-14 04:14:00|31989|31848|31993.2|31852.2|31999.8|31858.8|31987.6|31846.6|24
1626236050000|2021-07-14 04:14:10|31992.6|31851.6|31983.5|31842.5|31992.6|31851.6|31979.7|31838.7|27
1626236060000|2021-07-14 04:14:20|31983.1|31842.1|31978.9|31837.9|31985.6|31844.6|31978.8|31837.8|15
1626236070000|2021-07-14 04:14:30|31978.5|31837.5|31971|31830|31978.9|31837.9|31968.1|31827.1|25
1626236080000|2021-07-14 04:14:40|31976.3|31835.3|31984.1|31843.1|31990.9|31849.9|31973.2|31832.2|26
1626236090000|2021-07-14 04:14:50|31984.2|31843.2|31982.3|31841.3|31991.2|31850.2|31982.3|31841.3|25
1626236100000|2021-07-14 04:15:00|31984.4|31843.4|31982.6|31841.6|31984.4|31843.4|31978.9|31837.9|18
1626236110000|2021-07-14 04:15:10|31983.1|31842.1|31986.2|31845.2|31988.6|31847.6|31982.5|31841.5|28
1626236120000|2021-07-14 04:15:20|31983.9|31842.9|31986.5|31845.5|31989.4|31848.4|31983.1|31842.1|33
1626236130000|2021-07-14 04:15:30|31987.6|31846.6|31982|31841|31994.2|31853.2|31982|31841|30
1626236140000|2021-07-14 04:15:40|31980.7|31839.7|31982.3|31841.3|31983.7|31842.7|31980.7|31839.7|7
1626236150000|2021-07-14 04:15:50|31981.1|31840.1|31990.6|31849.6|31990.6|31849.6|31979.8|31838.8|18
1626236160000|2021-07-14 04:16:00|31989.9|31848.9|31988.8|31847.8|31991.2|31850.2|31986.8|31845.8|22
1626236170000|2021-07-14 04:16:10|31986.8|31845.8|31988|31847|31990.5|31849.5|31986.6|31845.6|18
1626236180000|2021-07-14 04:16:20|31987.9|31846.9|31999.2|31858.2|31999.3|31858.3|31987.9|31846.9|10
1626236190000|2021-07-14 04:16:30|31999.3|31858.3|32004.6|31863.6|32004.6|31863.6|31999.3|31858.3|11
1626236200000|2021-07-14 04:16:40|32005.2|31864.2|32013.4|31872.4|32013.4|31872.4|32005.2|31864.2|19
1626236210000|2021-07-14 04:16:50|32013.9|31872.9|32016.4|31875.4|32016.4|31875.4|32006.2|31865.2|26
1626236220000|2021-07-14 04:17:00|32014.1|31873.1|32016.4|31875.4|32016.4|31875.4|32004.7|31863.7|27
1626236230000|2021-07-14 04:17:10|32015.7|31874.7|32010.9|31869.9|32015.7|31874.7|32006.5|31865.5|22
1626236240000|2021-07-14 04:17:20|32011.4|31870.4|32007.1|31866.1|32011.4|31870.4|32006.7|31865.7|10
1626236250000|2021-07-14 04:17:30|32007.8|31866.8|32015.9|31874.9|32015.9|31874.9|32006.8|31865.8|24
1626236260000|2021-07-14 04:17:40|32016.6|31875.6|32025.1|31884.1|32025.4|31884.4|32016.6|31875.6|8
1626236270000|2021-07-14 04:17:50|32021.3|31880.3|32033.2|31892.2|32035.5|31894.5|32021.3|31880.3|10
1626236280000|2021-07-14 04:18:00|32030.9|31889.9|32017.6|31876.6|32032.2|31891.2|32013.3|31872.3|26
1626236290000|2021-07-14 04:18:10|32016.7|31875.7|32024.3|31883.3|32026|31885|32014.6|31873.6|19
1626236300000|2021-07-14 04:18:20|32024|31883|32034.4|31893.4|32034.4|31893.4|32022.9|31881.9|32
1626236310000|2021-07-14 04:18:30|32041.3|31900.3|32044.2|31903.2|32044.2|31903.2|32037.8|31896.8|29
1626236320000|2021-07-14 04:18:40|32044.6|31903.6|32043.8|31902.8|32047.7|31906.7|32040.2|31899.2|34
1626236330000|2021-07-14 04:18:50|32044.6|31903.6|32045.2|31904.2|32049.4|31908.4|32043.8|31902.8|25
1626236340000|2021-07-14 04:19:00|32044.5|31903.5|32043.4|31902.4|32052.1|31911.1|32039.2|31898.2|29
1626236350000|2021-07-14 04:19:10|32041.9|31900.9|32036.2|31895.2|32042.2|31901.2|32029.4|31888.4|25
1626236360000|2021-07-14 04:19:20|32035.7|31894.7|32035|31894|32036.5|31895.5|32032.5|31891.5|22
1626236370000|2021-07-14 04:19:30|32034.5|31893.5|32034.9|31893.9|32037.5|31896.5|32031.6|31890.6|17
1626236380000|2021-07-14 04:19:40|32036.2|31895.2|32030.7|31889.7|32036.3|31895.3|32028.4|31887.4|17
1626236390000|2021-07-14 04:19:50|32029.7|31888.7|32043.7|31902.7|32050.1|31909.1|32029.7|31888.7|18
1626236400000|2021-07-14 04:20:00|32043.8|31902.8|32040.9|31899.9|32043.8|31902.8|32034|31893|9
1626236410000|2021-07-14 04:20:10|32043.9|31902.9|32044.5|31903.5|32045.1|31904.1|32043.9|31902.9|7
1626236420000|2021-07-14 04:20:20|32043.7|31902.7|32041.2|31900.2|32044.6|31903.6|32038.4|31897.4|10
1626236430000|2021-07-14 04:20:30|32040.5|31899.5|32041.5|31900.5|32041.5|31900.5|32040.5|31899.5|3
1626236440000|2021-07-14 04:20:40|32043.4|31902.4|32042.1|31901.1|32049.6|31908.6|32040.8|31899.8|11
1626236450000|2021-07-14 04:20:50|32041|31900|32021.9|31880.9|32042.2|31901.2|32021.9|31880.9|26
1626236460000|2021-07-14 04:21:00|32020.2|31879.2|32012.3|31871.3|32020.2|31879.2|32009.2|31868.2|26
1626236470000|2021-07-14 04:21:10|32014|31873|32024.1|31883.1|32024.1|31883.1|32014|31873|21
1626236480000|2021-07-14 04:21:20|32024.3|31883.3|32027|31886|32034.4|31893.4|32020.8|31879.8|25
1626236490000|2021-07-14 04:21:30|32027.3|31886.3|32023.1|31882.1|32035.1|31894.1|32023.1|31882.1|28
1626236500000|2021-07-14 04:21:40|32025.3|31884.3|32029.3|31888.3|32030.1|31889.1|32023.9|31882.9|13
1626236510000|2021-07-14 04:21:50|32030.1|31889.1|32033|31892|32037.5|31896.5|32028.4|31887.4|27
1626236520000|2021-07-14 04:22:00|32030.4|31889.4|32034.1|31893.1|32035.2|31894.2|32028.4|31887.4|22
1626236530000|2021-07-14 04:22:10|32035.7|31894.7|32036.5|31895.5|32037.6|31896.6|32035.6|31894.6|11
1626236540000|2021-07-14 04:22:20|32037.3|31896.3|32041.9|31900.9|32042.4|31901.4|32035.3|31894.3|22
1626236550000|2021-07-14 04:22:30|32042.3|31901.3|32057.3|31916.3|32057.3|31916.3|32042.3|31901.3|24
1626236560000|2021-07-14 04:22:40|32057.4|31916.4|32048.3|31907.3|32058.1|31917.1|32043.6|31902.6|21
1626236570000|2021-07-14 04:22:50|32050.9|31909.9|32062.7|31921.7|32062.7|31921.7|32050.9|31909.9|13
1626236580000|2021-07-14 04:23:00|32063.6|31922.6|32064.7|31923.7|32066.6|31925.6|32060.5|31919.5|10
1626236590000|2021-07-14 04:23:10|32062.4|31921.4|32060.2|31919.2|32062.4|31921.4|32056.3|31915.3|13
1626236600000|2021-07-14 04:23:20|32058.1|31917.1|32063.4|31922.4|32065.8|31924.8|32057.4|31916.4|26
1626236610000|2021-07-14 04:23:30|32062.8|31921.8|32066.4|31925.4|32066.8|31925.8|32060.6|31919.6|12
1626236620000|2021-07-14 04:23:40|32065.5|31924.5|32068.5|31927.5|32069.8|31928.8|32065.5|31924.5|5
1626236630000|2021-07-14 04:23:50|32069.9|31928.9|32084.1|31943.1|32084.1|31943.1|32068.5|31927.5|12
1626236640000|2021-07-14 04:24:00|32075.3|31934.3|32058.4|31917.4|32075.3|31934.3|32058.4|31917.4|8
1626236650000|2021-07-14 04:24:10|32056.9|31915.9|32058|31917|32059.5|31918.5|32055.9|31914.9|7
1626236660000|2021-07-14 04:24:20|32057.8|31916.8|32054.5|31913.5|32059.5|31918.5|32054.1|31913.1|15
1626236670000|2021-07-14 04:24:30|32055|31914|32073.7|31932.7|32073.7|31932.7|32055|31914|33
1626236680000|2021-07-14 04:24:40|32075.9|31934.9|32068.5|31927.5|32075.9|31934.9|32067.6|31926.6|13
1626236690000|2021-07-14 04:24:50|32068.6|31927.6|32070.1|31929.1|32075.8|31934.8|32066.2|31925.2|21
1626236700000|2021-07-14 04:25:00|32072.1|31931.1|32074.7|31933.7|32075|31934|32067|31926|14
1626236710000|2021-07-14 04:25:10|32071.7|31930.7|32073|31932|32073|31932|32071.7|31930.7|6
1626236720000|2021-07-14 04:25:20|32076.2|31935.2|32082.9|31941.9|32082.9|31941.9|32071.5|31930.5|21
1626236730000|2021-07-14 04:25:30|32082.2|31941.2|32075|31934|32082.2|31941.2|32074.7|31933.7|11
1626236740000|2021-07-14 04:25:40|32075.7|31934.7|32082.4|31941.4|32082.4|31941.4|32072.7|31931.7|23
1626236750000|2021-07-14 04:25:50|32081.6|31940.6|32080|31939|32083.4|31942.4|32075.5|31934.5|13
1626236760000|2021-07-14 04:26:00|32075|31934|32081.2|31940.2|32083.2|31942.2|32074.2|31933.2|20
1626236770000|2021-07-14 04:26:10|32079.1|31938.1|32082.1|31941.1|32085.6|31944.6|32074.9|31933.9|11
1626236780000|2021-07-14 04:26:20|32080.4|31939.4|32078.6|31937.6|32081.9|31940.9|32077.3|31936.3|25
1626236790000|2021-07-14 04:26:30|32077.3|31936.3|32076.3|31935.3|32081|31940|32075.6|31934.6|25
1626236800000|2021-07-14 04:26:40|32075.5|31934.5|32073.1|31932.1|32079.3|31938.3|32073.1|31932.1|20
1626236810000|2021-07-14 04:26:50|32073.2|31932.2|32067.3|31926.3|32075.2|31934.2|32066.7|31925.7|11
1626236820000|2021-07-14 04:27:00|32066.8|31925.8|32052.6|31911.6|32070.5|31929.5|32052.5|31911.5|20
1626236830000|2021-07-14 04:27:10|32049.4|31908.4|32045.5|31904.5|32049.7|31908.7|32043.9|31902.9|15
1626236840000|2021-07-14 04:27:20|32046.7|31905.7|32050.2|31909.2|32051.5|31910.5|32044.6|31903.6|18
1626236850000|2021-07-14 04:27:30|32048.7|31907.7|32045.7|31904.7|32050.2|31909.2|32042.8|31901.8|20
1626236860000|2021-07-14 04:27:40|32045.9|31904.9|32046.4|31905.4|32048.1|31907.1|32043.9|31902.9|17
1626236870000|2021-07-14 04:27:50|32046.6|31905.6|32046.9|31905.9|32047.5|31906.5|32045.3|31904.3|11
1626236880000|2021-07-14 04:28:00|32047.9|31906.9|32042.6|31901.6|32050.3|31909.3|32042.4|31901.4|22
1626236890000|2021-07-14 04:28:10|32047.9|31906.9|32043.4|31902.4|32047.9|31906.9|32043.4|31902.4|15
1626236900000|2021-07-14 04:28:20|32043|31902|32046.6|31905.6|32046.6|31905.6|32041.7|31900.7|13
1626236910000|2021-07-14 04:28:30|32045.9|31904.9|32046.3|31905.3|32049.8|31908.8|32045.9|31904.9|15
1626236920000|2021-07-14 04:28:40|32046.2|31905.2|32047|31906|32047|31906|32044|31903|21
1626236930000|2021-07-14 04:28:50|32047.1|31906.1|32048.9|31907.9|32050.5|31909.5|32047.1|31906.1|10
1626236940000|2021-07-14 04:29:00|32048.8|31907.8|32067.1|31926.1|32068.8|31927.8|32046.4|31905.4|25
1626236950000|2021-07-14 04:29:10|32067.2|31926.2|32060.7|31919.7|32067.4|31926.4|32057.8|31916.8|26
1626236960000|2021-07-14 04:29:20|32059.3|31918.3|32049.5|31908.5|32059.3|31918.3|32049.5|31908.5|28
1626236970000|2021-07-14 04:29:30|32049.3|31908.3|32041.2|31900.2|32050.3|31909.3|32039.9|31898.9|19
1626236980000|2021-07-14 04:29:40|32040.5|31899.5|32040.1|31899.1|32042.2|31901.2|32038.1|31897.1|10
1626236990000|2021-07-14 04:29:50|32039.1|31898.1|32036.9|31895.9|32039.5|31898.5|32036.9|31895.9|8
1626237000000|2021-07-14 04:30:00|32039.2|31898.2|32047.8|31906.8|32051.2|31910.2|32038.7|31897.7|21
1626237010000|2021-07-14 04:30:10|32047.5|31906.5|32047.6|31906.6|32048.1|31907.1|32037.1|31896.1|30
1626237020000|2021-07-14 04:30:20|32046.3|31905.3|32045|31904|32050.5|31909.5|32043.6|31902.6|26
1626237030000|2021-07-14 04:30:30|32044.6|31903.6|32026.1|31885.1|32044.6|31903.6|32026.1|31885.1|25
1626237040000|2021-07-14 04:30:40|32030|31889|32024.9|31883.9|32030|31889|32021.6|31880.6|18
1626237050000|2021-07-14 04:30:50|32024.2|31883.2|32028.8|31887.8|32028.8|31887.8|32023.7|31882.7|9
1626237060000|2021-07-14 04:31:00|32023|31882|32028|31887|32028.8|31887.8|32023|31882|8
1626237070000|2021-07-14 04:31:10|32027.8|31886.8|32024.5|31883.5|32030.6|31889.6|32024.5|31883.5|19
1626237080000|2021-07-14 04:31:20|32025.8|31884.8|32024.1|31883.1|32027.4|31886.4|32018.3|31877.3|20
1626237090000|2021-07-14 04:31:30|32024.6|31883.6|32030.1|31889.1|32030.1|31889.1|32019.2|31878.2|17
1626237100000|2021-07-14 04:31:40|32025.4|31884.4|32028.9|31887.9|32028.9|31887.9|32024.4|31883.4|7
1626237110000|2021-07-14 04:31:50|32027.5|31886.5|32018.2|31877.2|32027.5|31886.5|32018.1|31877.1|9
1626237120000|2021-07-14 04:32:00|32019.3|31878.3|32004.9|31863.9|32021.2|31880.2|32001.7|31860.7|22
1626237130000|2021-07-14 04:32:10|32001.5|31860.5|32000.6|31859.6|32006.6|31865.6|31996.3|31855.3|23
1626237140000|2021-07-14 04:32:20|32006.4|31865.4|32020.8|31879.8|32020.8|31879.8|31998.6|31857.6|30
1626237150000|2021-07-14 04:32:30|32018.5|31877.5|32030.6|31889.6|32032.8|31891.8|32018|31877|28
1626237160000|2021-07-14 04:32:40|32033.1|31892.1|32019.7|31878.7|32033.3|31892.3|32009|31868|33
1626237170000|2021-07-14 04:32:50|32025|31884|32014.1|31873.1|32025.8|31884.8|32012.4|31871.4|26
1626237180000|2021-07-14 04:33:00|32014|31873|32002|31861|32017.9|31876.9|32002|31861|28
1626237190000|2021-07-14 04:33:10|32003.7|31862.7|31995.7|31854.7|32008.4|31867.4|31995.7|31854.7|21
1626237200000|2021-07-14 04:33:20|31997.2|31856.2|31995.5|31854.5|31997.2|31856.2|31989.3|31848.3|23
1626237210000|2021-07-14 04:33:30|31994.8|31853.8|32003.5|31862.5|32007.9|31866.9|31990.7|31849.7|30
1626237220000|2021-07-14 04:33:40|32001.6|31860.6|32008.5|31867.5|32008.5|31867.5|31998.6|31857.6|20
1626237230000|2021-07-14 04:33:50|32008.7|31867.7|31994.7|31853.7|32009.2|31868.2|31990.5|31849.5|19
1626237240000|2021-07-14 04:34:00|31997.5|31856.5|31993.3|31852.3|32002|31861|31992.4|31851.4|16
1626237250000|2021-07-14 04:34:10|31992.9|31851.9|31985.1|31844.1|31996.2|31855.2|31984.9|31843.9|20
1626237260000|2021-07-14 04:34:20|31983.1|31842.1|31984.1|31843.1|31984.9|31843.9|31981|31840|17
1626237270000|2021-07-14 04:34:30|31981.6|31840.6|31984.1|31843.1|31984.1|31843.1|31976.3|31835.3|10
1626237280000|2021-07-14 04:34:40|31976.3|31835.3|31984|31843|31985.7|31844.7|31976.3|31835.3|19
1626237290000|2021-07-14 04:34:50|31983.7|31842.7|31984.9|31843.9|31984.9|31843.9|31982.6|31841.6|7
1626237300000|2021-07-14 04:35:00|31985.1|31844.1|31983.8|31842.8|31986.2|31845.2|31983.5|31842.5|25
1626237310000|2021-07-14 04:35:10|31984.2|31843.2|32009.6|31868.6|32010.5|31869.5|31984.2|31843.2|26
1626237320000|2021-07-14 04:35:20|32009.2|31868.2|32001.2|31860.2|32013.5|31872.5|31998.6|31857.6|18
1626237330000|2021-07-14 04:35:30|31999.1|31858.1|32006.7|31865.7|32012.4|31871.4|31998.7|31857.7|25
1626237340000|2021-07-14 04:35:40|32005.5|31864.5|32011.1|31870.1|32011.6|31870.6|31998.6|31857.6|33
1626237350000|2021-07-14 04:35:50|32008.3|31867.3|32005.4|31864.4|32013.1|31872.1|32004.1|31863.1|23
1626237360000|2021-07-14 04:36:00|32005.7|31864.7|32009.1|31868.1|32013.9|31872.9|32004.1|31863.1|28
1626237370000|2021-07-14 04:36:10|32008.3|31867.3|32009.9|31868.9|32012.9|31871.9|32006.8|31865.8|17
1626237380000|2021-07-14 04:36:20|32012.9|31871.9|32009.6|31868.6|32015.2|31874.2|32006.8|31865.8|26
1626237390000|2021-07-14 04:36:30|32009.2|31868.2|32009.7|31868.7|32012.6|31871.6|32003.8|31862.8|23
1626237400000|2021-07-14 04:36:40|32009.8|31868.8|32013|31872|32013.3|31872.3|32008.6|31867.6|13
1626237410000|2021-07-14 04:36:50|32012.4|31871.4|32011.5|31870.5|32012.4|31871.4|32009.8|31868.8|8
1626237420000|2021-07-14 04:37:00|32011.4|31870.4|32006.8|31865.8|32011.4|31870.4|32005.9|31864.9|8
1626237430000|2021-07-14 04:37:10|32007.5|31866.5|32007.3|31866.3|32008.2|31867.2|32007|31866|13
1626237440000|2021-07-14 04:37:20|32009.9|31868.9|32013.6|31872.6|32019.6|31878.6|32007.1|31866.1|22
1626237450000|2021-07-14 04:37:30|32014.3|31873.3|32008.5|31867.5|32014.3|31873.3|31997.2|31856.2|24
1626237460000|2021-07-14 04:37:40|32010|31869|32012.1|31871.1|32015.6|31874.6|32008.2|31867.2|33
1626237470000|2021-07-14 04:37:50|32011.7|31870.7|32014.8|31873.8|32019.9|31878.9|32011.7|31870.7|24
1626237480000|2021-07-14 04:38:00|32016.4|31875.4|32018.1|31877.1|32020.2|31879.2|32014.8|31873.8|17
1626237490000|2021-07-14 04:38:10|32017.1|31876.1|32014.9|31873.9|32017.1|31876.1|32013.2|31872.2|13
1626237500000|2021-07-14 04:38:20|32014.1|31873.1|32016.7|31875.7|32017.8|31876.8|32013.6|31872.6|16
1626237510000|2021-07-14 04:38:30|32018.5|31877.5|32019.3|31878.3|32019.3|31878.3|32015.2|31874.2|17
1626237520000|2021-07-14 04:38:40|32020.1|31879.1|32021.3|31880.3|32027.5|31886.5|32015.3|31874.3|19
1626237530000|2021-07-14 04:38:50|32021.6|31880.6|32025.8|31884.8|32027.6|31886.6|32021.6|31880.6|8
1626237540000|2021-07-14 04:39:00|32025.6|31884.6|32026.9|31885.9|32026.9|31885.9|32024.1|31883.1|17
1626237550000|2021-07-14 04:39:10|32027.1|31886.1|32032.3|31891.3|32032.5|31891.5|32026.9|31885.9|14
1626237560000|2021-07-14 04:39:20|32032.6|31891.6|32030.1|31889.1|32032.6|31891.6|32030.1|31889.1|11
1626237570000|2021-07-14 04:39:30|32029.4|31888.4|32031.2|31890.2|32031.2|31890.2|32028.6|31887.6|13
1626237580000|2021-07-14 04:39:40|32030.5|31889.5|32033.5|31892.5|32033.5|31892.5|32030.3|31889.3|15
1626237590000|2021-07-14 04:39:50|32035.9|31894.9|32039.3|31898.3|32040.5|31899.5|32033.5|31892.5|18
1626237600000|2021-07-14 04:40:00|32039.9|31898.9|32043.3|31902.3|32043.3|31902.3|32029.8|31888.8|21
1626237610000|2021-07-14 04:40:10|32042.7|31901.7|32043.5|31902.5|32043.5|31902.5|32040.5|31899.5|11
1626237620000|2021-07-14 04:40:20|32041.3|31900.3|32052.8|31911.8|32053.4|31912.4|32041.3|31900.3|20
1626237630000|2021-07-14 04:40:30|32051.7|31910.7|32058.1|31917.1|32058.5|31917.5|32049.1|31908.1|22
1626237640000|2021-07-14 04:40:40|32057.4|31916.4|32053.6|31912.6|32057.9|31916.9|32053.2|31912.2|11
1626237650000|2021-07-14 04:40:50|32051.6|31910.6|32052.6|31911.6|32052.9|31911.9|32051.6|31910.6|12
1626237660000|2021-07-14 04:41:00|32052.5|31911.5|32045|31904|32053.7|31912.7|32044.4|31903.4|14
1626237670000|2021-07-14 04:41:10|32043.1|31902.1|32042.5|31901.5|32047.6|31906.6|32042.5|31901.5|17
1626237680000|2021-07-14 04:41:20|32042.2|31901.2|32034|31893|32042.2|31901.2|32034|31893|18
1626237690000|2021-07-14 04:41:30|32033.7|31892.7|32036.9|31895.9|32036.9|31895.9|32033.7|31892.7|17
1626237700000|2021-07-14 04:41:40|32038.6|31897.6|32031.7|31890.7|32040.5|31899.5|32031.2|31890.2|28
1626237710000|2021-07-14 04:41:50|32031.9|31890.9|32017.7|31876.7|32032.1|31891.1|32015.8|31874.8|31
1626237720000|2021-07-14 04:42:00|32017.6|31876.6|32016.5|31875.5|32021.1|31880.1|32016.3|31875.3|34
1626237730000|2021-07-14 04:42:10|32017.4|31876.4|32016.6|31875.6|32022.5|31881.5|32016.1|31875.1|27
1626237740000|2021-07-14 04:42:20|32016.4|31875.4|32002.6|31861.6|32016.4|31875.4|32000.3|31859.3|22
1626237750000|2021-07-14 04:42:30|32002.2|31861.2|31999.3|31858.3|32005.5|31864.5|31998.1|31857.1|27
1626237760000|2021-07-14 04:42:40|31998.7|31857.7|31996.5|31855.5|32001.6|31860.6|31995.9|31854.9|17
1626237770000|2021-07-14 04:42:50|31997.3|31856.3|31999|31858|32005.7|31864.7|31996.4|31855.4|34
1626237780000|2021-07-14 04:43:00|31998.3|31857.3|32007.7|31866.7|32013.1|31872.1|31998.3|31857.3|27
1626237790000|2021-07-14 04:43:10|32006.4|31865.4|32007.7|31866.7|32010.2|31869.2|32006.4|31865.4|20
1626237800000|2021-07-14 04:43:20|32005.7|31864.7|32013.1|31872.1|32013.1|31872.1|32004.3|31863.3|27
1626237810000|2021-07-14 04:43:30|32012.7|31871.7|32011.3|31870.3|32013.5|31872.5|32007|31866|27
1626237820000|2021-07-14 04:43:40|32009.1|31868.1|32013.4|31872.4|32015.1|31874.1|32007.2|31866.2|23
1626237830000|2021-07-14 04:43:50|32013.3|31872.3|32010.1|31869.1|32014.2|31873.2|32003.8|31862.8|16
1626237840000|2021-07-14 04:44:00|32008.5|31867.5|32007.9|31866.9|32008.5|31867.5|32006.5|31865.5|16
1626237850000|2021-07-14 04:44:10|32006|31865|32006.6|31865.6|32007|31866|32006|31865|4
1626237860000|2021-07-14 04:44:20|32006|31865|32006|31865|32006|31865|32006|31865|1
1626237870000|2021-07-14 04:44:30|32007.5|31866.5|32016.5|31875.5|32021.4|31880.4|32006.7|31865.7|14
1626237880000|2021-07-14 04:44:40|32016.6|31875.6|32010.1|31869.1|32016.9|31875.9|32006.7|31865.7|21
1626237890000|2021-07-14 04:44:50|32015.7|31874.7|32015.3|31874.3|32016|31875|32010.2|31869.2|28
1626237900000|2021-07-14 04:45:00|32015.1|31874.1|32002.1|31861.1|32020|31879|32001.9|31860.9|27
1626237910000|2021-07-14 04:45:10|32002|31861|31985.9|31844.9|32002.4|31861.4|31985.9|31844.9|31
1626237920000|2021-07-14 04:45:20|31985.8|31844.8|31968.5|31827.5|31986.1|31845.1|31968.5|31827.5|20
1626237930000|2021-07-14 04:45:30|31974.6|31833.6|31975.8|31834.8|31977.9|31836.9|31974.5|31833.5|18
1626237940000|2021-07-14 04:45:40|31977.5|31836.5|31984.6|31843.6|31984.6|31843.6|31975.6|31834.6|26
1626237950000|2021-07-14 04:45:50|31981.3|31840.3|31979.7|31838.7|31981.6|31840.6|31972.5|31831.5|25
1626237960000|2021-07-14 04:46:00|31981.1|31840.1|31981.8|31840.8|31986.4|31845.4|31977.7|31836.7|31
1626237970000|2021-07-14 04:46:10|31982|31841|31980.5|31839.5|31985.1|31844.1|31980.3|31839.3|15
1626237980000|2021-07-14 04:46:20|31979.2|31838.2|31995.5|31854.5|31995.7|31854.7|31979|31838|12
1626237990000|2021-07-14 04:46:30|31996.6|31855.6|31986.7|31845.7|31996.6|31855.6|31983.9|31842.9|14
1626238000000|2021-07-14 04:46:40|31983.9|31842.9|31991|31850|31994.6|31853.6|31983.9|31842.9|13
1626238010000|2021-07-14 04:46:50|31990|31849|31994.1|31853.1|31994.1|31853.1|31990|31849|7
1626238020000|2021-07-14 04:47:00|31992.6|31851.6|32000.4|31859.4|32004.4|31863.4|31992.6|31851.6|13
1626238030000|2021-07-14 04:47:10|31999.8|31858.8|32009.4|31868.4|32012.6|31871.6|31999.8|31858.8|33
1626238040000|2021-07-14 04:47:20|32004.1|31863.1|32009.9|31868.9|32012.6|31871.6|32002.2|31861.2|17
1626238050000|2021-07-14 04:47:30|32008.6|31867.6|32018.8|31877.8|32019.1|31878.1|32008.6|31867.6|18
1626238060000|2021-07-14 04:47:40|32020.9|31879.9|32013.1|31872.1|32032.8|31891.8|32013.1|31872.1|29
1626238070000|2021-07-14 04:47:50|32018.3|31877.3|32030.9|31889.9|32032.9|31891.9|32013.1|31872.1|20
1626238080000|2021-07-14 04:48:00|32032.9|31891.9|32024.4|31883.4|32032.9|31891.9|32024.4|31883.4|30
1626238090000|2021-07-14 04:48:10|32024.9|31883.9|32023.1|31882.1|32025.6|31884.6|32023.1|31882.1|17
1626238100000|2021-07-14 04:48:20|32023.3|31882.3|32031.5|31890.5|32032.7|31891.7|32023.2|31882.2|27
1626238110000|2021-07-14 04:48:30|32031.6|31890.6|32029.9|31888.9|32033.8|31892.8|32029.7|31888.7|23
1626238120000|2021-07-14 04:48:40|32031.8|31890.8|32028.9|31887.9|32031.8|31890.8|32028.9|31887.9|10
1626238130000|2021-07-14 04:48:50|32032.6|31891.6|32030.1|31889.1|32032.6|31891.6|32028.4|31887.4|10
1626238140000|2021-07-14 04:49:00|32029.1|31888.1|32014.6|31873.6|32029.1|31888.1|32012.4|31871.4|16
1626238150000|2021-07-14 04:49:10|32015|31874|32018.3|31877.3|32021.1|31880.1|32015|31874|24
1626238160000|2021-07-14 04:49:20|32019.5|31878.5|32015.9|31874.9|32020.1|31879.1|32015.8|31874.8|20
1626238170000|2021-07-14 04:49:30|32018.4|31877.4|32007.9|31866.9|32018.4|31877.4|32006.1|31865.1|17
1626238180000|2021-07-14 04:49:40|32007.6|31866.6|32007.9|31866.9|32007.9|31866.9|32007.6|31866.6|2
1626238190000|2021-07-14 04:49:50|32007.3|31866.3|32007.3|31866.3|32007.3|31866.3|32007.3|31866.3|1
1626238200000|2021-07-14 04:50:00|32006|31865|32000.2|31859.2|32006.7|31865.7|32000.2|31859.2|4
1626238210000|2021-07-14 04:50:10|32000|31859|32009.6|31868.6|32011.8|31870.8|32000|31859|16
1626238220000|2021-07-14 04:50:20|32008.9|31867.9|32012.4|31871.4|32012.9|31871.9|32003.5|31862.5|22
1626238230000|2021-07-14 04:50:30|32013.9|31872.9|32022.5|31881.5|32022.5|31881.5|32013|31872|13
1626238240000|2021-07-14 04:50:40|32023.6|31882.6|32020|31879|32023.6|31882.6|32013.2|31872.2|19
1626238250000|2021-07-14 04:50:50|32018.6|31877.6|32023.8|31882.8|32023.8|31882.8|32017.1|31876.1|7
1626238260000|2021-07-14 04:51:00|32023.3|31882.3|32023.3|31882.3|32024.5|31883.5|32019.5|31878.5|15
1626238270000|2021-07-14 04:51:10|32024.2|31883.2|32023.7|31882.7|32024.5|31883.5|32022.9|31881.9|10
1626238280000|2021-07-14 04:51:20|32024.5|31883.5|32021.8|31880.8|32024.5|31883.5|32019.1|31878.1|11
1626238290000|2021-07-14 04:51:30|32023.5|31882.5|32017.8|31876.8|32024.9|31883.9|32017.8|31876.8|5
1626238300000|2021-07-14 04:51:40|32016.3|31875.3|32025.5|31884.5|32025.5|31884.5|32016.3|31875.3|14
1626238310000|2021-07-14 04:51:50|32023.3|31882.3|32024.5|31883.5|32025.5|31884.5|32021.4|31880.4|5
1626238320000|2021-07-14 04:52:00|32028.2|31887.2|32018.1|31877.1|32029.1|31888.1|32018|31877|21
1626238330000|2021-07-14 04:52:10|32018.3|31877.3|32021.8|31880.8|32023.4|31882.4|32018.3|31877.3|19
1626238350000|2021-07-14 04:52:30|32021|31880|32021.9|31880.9|32025.6|31884.6|32020.7|31879.7|14
1626238360000|2021-07-14 04:52:40|32021.8|31880.8|32032.6|31891.6|32032.6|31891.6|32021.3|31880.3|15
1626238370000|2021-07-14 04:52:50|32030.7|31889.7|32031.4|31890.4|32031.5|31890.5|32025.1|31884.1|12
1626238380000|2021-07-14 04:53:00|32033.4|31892.4|32031.2|31890.2|32033.9|31892.9|32031.2|31890.2|5
1626238390000|2021-07-14 04:53:10|32031.1|31890.1|32034|31893|32034.8|31893.8|32031.1|31890.1|10
1626238400000|2021-07-14 04:53:20|32034.4|31893.4|32013.1|31872.1|32034.4|31893.4|32008.5|31867.5|15
1626238410000|2021-07-14 04:53:30|32012.6|31871.6|32014|31873|32015|31874|32011.5|31870.5|18
1626238420000|2021-07-14 04:53:40|32014.5|31873.5|32012.5|31871.5|32014.5|31873.5|32012.5|31871.5|6
1626238430000|2021-07-14 04:53:50|32016.2|31875.2|32013.5|31872.5|32016.2|31875.2|32010.9|31869.9|13
1626238440000|2021-07-14 04:54:00|32013.8|31872.8|32015.8|31874.8|32015.9|31874.9|32013|31872|17
1626238450000|2021-07-14 04:54:10|32015.6|31874.6|32008.6|31867.6|32015.6|31874.6|32008.6|31867.6|16
1626238460000|2021-07-14 04:54:20|32005.9|31864.9|31993|31852|32015.1|31874.1|31992.6|31851.6|17
1626238470000|2021-07-14 04:54:30|31993.3|31852.3|32001.2|31860.2|32006.2|31865.2|31993.3|31852.3|29
1626238480000|2021-07-14 04:54:40|32004.2|31863.2|31999.5|31858.5|32004.2|31863.2|31994.4|31853.4|27
1626238490000|2021-07-14 04:54:50|31999.6|31858.6|31993.4|31852.4|32000.5|31859.5|31993.4|31852.4|17
1626238500000|2021-07-14 04:55:00|31989.4|31848.4|31983.1|31842.1|31989.4|31848.4|31981.5|31840.5|25
1626238510000|2021-07-14 04:55:10|31983.6|31842.6|31997|31856|31997|31856|31983.6|31842.6|22
1626238520000|2021-07-14 04:55:20|31997.1|31856.1|31993.3|31852.3|31999.8|31858.8|31992.6|31851.6|22
1626238530000|2021-07-14 04:55:30|31993.4|31852.4|31999.3|31858.3|32000.2|31859.2|31993.2|31852.2|17
1626238540000|2021-07-14 04:55:40|31998.5|31857.5|32001.6|31860.6|32002.2|31861.2|31996.7|31855.7|13
1626238550000|2021-07-14 04:55:50|32001.9|31860.9|31995.7|31854.7|32003.6|31862.6|31995.6|31854.6|17
1626238560000|2021-07-14 04:56:00|31996.3|31855.3|32001.6|31860.6|32001.6|31860.6|31996.3|31855.3|9
1626238570000|2021-07-14 04:56:10|32000.9|31859.9|31997.1|31856.1|32001.5|31860.5|31995.1|31854.1|28
1626238580000|2021-07-14 04:56:20|31997.2|31856.2|31997.1|31856.1|31997.2|31856.2|31993.1|31852.1|26
1626238590000|2021-07-14 04:56:30|31993.7|31852.7|31996|31855|32000.2|31859.2|31992.9|31851.9|21
1626238600000|2021-07-14 04:56:40|31996.6|31855.6|31999.6|31858.6|31999.6|31858.6|31993.3|31852.3|16
1626238610000|2021-07-14 04:56:50|31998.1|31857.1|31995.6|31854.6|32000.6|31859.6|31995.3|31854.3|23
1626238620000|2021-07-14 04:57:00|31996.6|31855.6|31999.5|31858.5|32001.2|31860.2|31996.6|31855.6|12
1626238630000|2021-07-14 04:57:10|32002.1|31861.1|31997|31856|32002.1|31861.1|31996.2|31855.2|9
1626238640000|2021-07-14 04:57:20|32000.1|31859.1|32000.8|31859.8|32006.4|31865.4|31997|31856|20
1626238650000|2021-07-14 04:57:30|31999.9|31858.9|32002.2|31861.2|32002.8|31861.8|31999.9|31858.9|14
1626238660000|2021-07-14 04:57:40|31999.3|31858.3|32002|31861|32002.4|31861.4|31998.6|31857.6|16
1626238670000|2021-07-14 04:57:50|32002.8|31861.8|32002.6|31861.6|32002.8|31861.8|31999.8|31858.8|9
1626238680000|2021-07-14 04:58:00|32002.1|31861.1|32001.6|31860.6|32002.1|31861.1|32001.6|31860.6|4
1626238690000|2021-07-14 04:58:10|32002.2|31861.2|32000.5|31859.5|32003.1|31862.1|32000.5|31859.5|8
1626238700000|2021-07-14 04:58:20|32000.4|31859.4|32000.4|31859.4|32001.6|31860.6|31999|31858|11
1626238710000|2021-07-14 04:58:30|32002.8|31861.8|32010.7|31869.7|32011.5|31870.5|32002.8|31861.8|23
1626238720000|2021-07-14 04:58:40|32011.2|31870.2|32010.5|31869.5|32015.8|31874.8|32008.6|31867.6|13
1626238730000|2021-07-14 04:58:50|32017|31876|32021.4|31880.4|32022.3|31881.3|32015.9|31874.9|14
1626238740000|2021-07-14 04:59:00|32023.8|31882.8|32012.7|31871.7|32023.8|31882.8|32012.7|31871.7|14
1626238750000|2021-07-14 04:59:10|32013.7|31872.7|32013.1|31872.1|32013.7|31872.7|32012.1|31871.1|6
1626238760000|2021-07-14 04:59:20|32012.9|31871.9|32014.1|31873.1|32014.1|31873.1|32012.9|31871.9|8
1626238770000|2021-07-14 04:59:30|32013.3|31872.3|32013.4|31872.4|32013.4|31872.4|32011.8|31870.8|6
1626238780000|2021-07-14 04:59:40|32013.1|31872.1|32012.4|31871.4|32013.4|31872.4|32012.4|31871.4|6
1626238790000|2021-07-14 04:59:50|32012.9|31871.9|32012.9|31871.9|32012.9|31871.9|32012.9|31871.9|1
1626238800000|2021-07-14 05:00:00|32011.2|31870.2|32000|31859|32011.2|31870.2|31998.4|31857.4|20
1626238810000|2021-07-14 05:00:10|32000.7|31859.7|32013|31872|32013|31872|32000.7|31859.7|19
1626238820000|2021-07-14 05:00:20|32015.7|31874.7|32024.1|31883.1|32024.9|31883.9|32015.6|31874.6|14
1626238830000|2021-07-14 05:00:30|32021.8|31880.8|32019.9|31878.9|32021.8|31880.8|32015.4|31874.4|26
1626238840000|2021-07-14 05:00:40|32019.6|31878.6|32024.3|31883.3|32024.3|31883.3|32016|31875|21
1626238850000|2021-07-14 05:00:50|32025.1|31884.1|32025.2|31884.2|32028.8|31887.8|32024.8|31883.8|28
1626238860000|2021-07-14 05:01:00|32025.9|31884.9|32000.9|31859.9|32025.9|31884.9|32000.6|31859.6|28
1626238870000|2021-07-14 05:01:10|32000.3|31859.3|32000.5|31859.5|32001.6|31860.6|32000.3|31859.3|5
1626238880000|2021-07-14 05:01:20|32000.7|31859.7|32000.2|31859.2|32000.7|31859.7|31999.8|31858.8|8
1626238890000|2021-07-14 05:01:30|31999.9|31858.9|32000.2|31859.2|32001|31860|31999.9|31858.9|4
1626238900000|2021-07-14 05:01:40|32000.1|31859.1|31995.9|31854.9|32000.2|31859.2|31995.9|31854.9|10
1626238910000|2021-07-14 05:01:50|31996.1|31855.1|32011|31870|32011.1|31870.1|31995.8|31854.8|10
1626238920000|2021-07-14 05:02:00|32005.9|31864.9|32006.2|31865.2|32008.4|31867.4|31998.8|31857.8|19
1626238930000|2021-07-14 05:02:10|32007.1|31866.1|32000.5|31859.5|32007.5|31866.5|32000.5|31859.5|7
1626238940000|2021-07-14 05:02:20|32001.8|31860.8|32001.8|31860.8|32001.8|31860.8|32000.5|31859.5|3
1626238950000|2021-07-14 05:02:30|32003|31862|32004|31863|32004|31863|32003|31862|4
1626238960000|2021-07-14 05:02:40|32004.3|31863.3|32005.5|31864.5|32006.6|31865.6|32002.9|31861.9|18
1626238970000|2021-07-14 05:02:50|32006.8|31865.8|32006.8|31865.8|32009.9|31868.9|32004.8|31863.8|26
1626238980000|2021-07-14 05:03:00|32007.3|31866.3|32005|31864|32008.7|31867.7|32002.8|31861.8|11
1626238990000|2021-07-14 05:03:10|32005.5|31864.5|32005.2|31864.2|32006.5|31865.5|32003.8|31862.8|30
1626239000000|2021-07-14 05:03:20|32006.6|31865.6|32004.5|31863.5|32008.1|31867.1|32003.4|31862.4|33
1626239010000|2021-07-14 05:03:30|32003.6|31862.6|32002.5|31861.5|32005.6|31864.6|32001.3|31860.3|19
1626239020000|2021-07-14 05:03:40|32003.4|31862.4|32002.5|31861.5|32003.4|31862.4|32002.5|31861.5|4
1626239030000|2021-07-14 05:03:50|31999|31858|31999.7|31858.7|31999.7|31858.7|31999|31858|2
1626239040000|2021-07-14 05:04:00|31999|31858|31999.6|31858.6|32001.5|31860.5|31996.8|31855.8|8
1626239050000|2021-07-14 05:04:10|31999.2|31858.2|31968.5|31827.5|31999.2|31858.2|31968.5|31827.5|23
1626239060000|2021-07-14 05:04:20|31967.5|31826.5|31967.6|31826.6|31970.5|31829.5|31963.6|31822.6|26
1626239070000|2021-07-14 05:04:30|31966.3|31825.3|31935.5|31794.5|31966.3|31825.3|31935.5|31794.5|22
1626239080000|2021-07-14 05:04:40|31935.4|31794.4|31938.8|31797.8|31938.8|31797.8|31932.4|31791.4|23
1626239090000|2021-07-14 05:04:50|31943.9|31802.9|31955.3|31814.3|31957.4|31816.4|31943.5|31802.5|24
1626239100000|2021-07-14 05:05:00|31953.4|31812.4|31958.6|31817.6|31964.2|31823.2|31953.4|31812.4|23
1626239110000|2021-07-14 05:05:10|31958.5|31817.5|31959.6|31818.6|31965.3|31824.3|31958.5|31817.5|23
1626239120000|2021-07-14 05:05:20|31959.4|31818.4|31968.2|31827.2|31968.2|31827.2|31959.4|31818.4|16
1626239130000|2021-07-14 05:05:30|31968.7|31827.7|31972.4|31831.4|31974.1|31833.1|31968.6|31827.6|14
1626239140000|2021-07-14 05:05:40|31973.4|31832.4|31977.8|31836.8|31985.4|31844.4|31973.4|31832.4|23
1626239150000|2021-07-14 05:05:50|31978.9|31837.9|31981|31840|31983.6|31842.6|31977|31836|19
1626239160000|2021-07-14 05:06:00|31982.4|31841.4|31990|31849|31992.8|31851.8|31980.6|31839.6|27
1626239170000|2021-07-14 05:06:10|31990.5|31849.5|31994.3|31853.3|31994.6|31853.6|31988|31847|16
1626239180000|2021-07-14 05:06:20|31995.4|31854.4|32000.2|31859.2|32001.2|31860.2|31993.1|31852.1|15
1626239190000|2021-07-14 05:06:30|32000.5|31859.5|32004.1|31863.1|32004.1|31863.1|31999.6|31858.6|19
1626239200000|2021-07-14 05:06:40|32001.1|31860.1|32004.1|31863.1|32004.5|31863.5|32000.5|31859.5|20
1626239210000|2021-07-14 05:06:50|32004.2|31863.2|31999.5|31858.5|32007|31866|31999.5|31858.5|12
1626239220000|2021-07-14 05:07:00|31998.4|31857.4|32005.8|31864.8|32005.8|31864.8|31998.4|31857.4|8
1626239230000|2021-07-14 05:07:10|32004.3|31863.3|32001.5|31860.5|32006.7|31865.7|32001.5|31860.5|11
1626239240000|2021-07-14 05:07:20|32002.1|31861.1|32003|31862|32005.5|31864.5|32001.5|31860.5|12
1626239250000|2021-07-14 05:07:30|31998.9|31857.9|32004.6|31863.6|32004.6|31863.6|31996.8|31855.8|21
1626239260000|2021-07-14 05:07:40|32004.9|31863.9|32015.5|31874.5|32017.9|31876.9|32000.5|31859.5|15
1626239270000|2021-07-14 05:07:50|32024.8|31883.8|32014.8|31873.8|32024.8|31883.8|32013.8|31872.8|26
1626239280000|2021-07-14 05:08:00|32012.2|31871.2|32018.1|31877.1|32025|31884|32007.6|31866.6|28
1626239290000|2021-07-14 05:08:10|32013.7|31872.7|32015.8|31874.8|32018.1|31877.1|32011.4|31870.4|23
1626239300000|2021-07-14 05:08:20|32016.5|31875.5|32018.9|31877.9|32019.5|31878.5|32013.4|31872.4|26
1626239310000|2021-07-14 05:08:30|32018.8|31877.8|32019.8|31878.8|32023.4|31882.4|32013.7|31872.7|29
1626239320000|2021-07-14 05:08:40|32019.1|31878.1|32030.9|31889.9|32031|31890|32017.9|31876.9|17
1626239330000|2021-07-14 05:08:50|32031|31890|32027.5|31886.5|32031|31890|32025.7|31884.7|33
1626239340000|2021-07-14 05:09:00|32027.6|31886.6|32029|31888|32031.1|31890.1|32026.4|31885.4|15
1626239350000|2021-07-14 05:09:10|32029.7|31888.7|32029.9|31888.9|32029.9|31888.9|32028.7|31887.7|9
1626239360000|2021-07-14 05:09:20|32029.8|31888.8|32031|31890|32031|31890|32028.8|31887.8|13
1626239370000|2021-07-14 05:09:30|32030.6|31889.6|32035.2|31894.2|32035.2|31894.2|32029.3|31888.3|11
1626239380000|2021-07-14 05:09:40|32035.4|31894.4|32037.9|31896.9|32038.7|31897.7|32033.1|31892.1|15
1626239390000|2021-07-14 05:09:50|32033.3|31892.3|32030.8|31889.8|32033.9|31892.9|32030.8|31889.8|21
1626239400000|2021-07-14 05:10:00|32031.1|31890.1|32031.5|31890.5|32037.1|31896.1|32030.1|31889.1|19
1626239410000|2021-07-14 05:10:10|32032.1|31891.1|32039|31898|32039.4|31898.4|32032.1|31891.1|17
1626239420000|2021-07-14 05:10:20|32039.7|31898.7|32041.8|31900.8|32042|31901|32034.4|31893.4|19
1626239430000|2021-07-14 05:10:30|32042|31901|32037.4|31896.4|32042|31901|32025.9|31884.9|24
1626239440000|2021-07-14 05:10:40|32036.9|31895.9|32035|31894|32039.4|31898.4|32033.7|31892.7|25
1626239450000|2021-07-14 05:10:50|32035.1|31894.1|32036.6|31895.6|32039.2|31898.2|32035|31894|27
1626239460000|2021-07-14 05:11:00|32036.1|31895.1|32038.9|31897.9|32038.9|31897.9|32035.5|31894.5|18
1626239470000|2021-07-14 05:11:10|32039.5|31898.5|32038.2|31897.2|32039.5|31898.5|32035.6|31894.6|17
1626239480000|2021-07-14 05:11:20|32037.9|31896.9|32036.2|31895.2|32037.9|31896.9|32035.3|31894.3|16
1626239490000|2021-07-14 05:11:30|32036.5|31895.5|32038.6|31897.6|32038.7|31897.7|32036.2|31895.2|22
1626239500000|2021-07-14 05:11:40|32039.8|31898.8|32037.3|31896.3|32039.9|31898.9|32036.4|31895.4|12
1626239510000|2021-07-14 05:11:50|32036.4|31895.4|32032.5|31891.5|32036.4|31895.4|32027.6|31886.6|26
1626239520000|2021-07-14 05:12:00|32031.9|31890.9|32032.3|31891.3|32032.9|31891.9|32028.9|31887.9|32
1626239530000|2021-07-14 05:12:10|32031.9|31890.9|32033|31892|32033.3|31892.3|32030.2|31889.2|25
1626239540000|2021-07-14 05:12:20|32033.2|31892.2|32031.9|31890.9|32033.2|31892.2|32031.3|31890.3|8
1626239550000|2021-07-14 05:12:30|32032|31891|32036.9|31895.9|32036.9|31895.9|32032|31891|9
1626239560000|2021-07-14 05:12:40|32037.1|31896.1|32038.2|31897.2|32038.6|31897.6|32036.9|31895.9|21
1626239570000|2021-07-14 05:12:50|32039.3|31898.3|32039.5|31898.5|32040.1|31899.1|32039|31898|12
1626239580000|2021-07-14 05:13:00|32038.5|31897.5|32038.1|31897.1|32038.8|31897.8|32037.6|31896.6|22
1626239590000|2021-07-14 05:13:10|32038.4|31897.4|32038.6|31897.6|32038.7|31897.7|32033.9|31892.9|26
1626239600000|2021-07-14 05:13:20|32039.9|31898.9|32039.1|31898.1|32039.9|31898.9|32039|31898|7
1626239610000|2021-07-14 05:13:30|32039.9|31898.9|32045.5|31904.5|32045.5|31904.5|32039.9|31898.9|9
1626239620000|2021-07-14 05:13:40|32045.7|31904.7|32044.4|31903.4|32046.1|31905.1|32042.9|31901.9|14
1626239630000|2021-07-14 05:13:50|32043.8|31902.8|32048.7|31907.7|32048.7|31907.7|32043.6|31902.6|24
1626239640000|2021-07-14 05:14:00|32047.9|31906.9|32041.2|31900.2|32047.9|31906.9|32039.8|31898.8|21
1626239650000|2021-07-14 05:14:10|32040.7|31899.7|32043|31902|32045.8|31904.8|32040.7|31899.7|25
1626239660000|2021-07-14 05:14:20|32043.4|31902.4|32040.1|31899.1|32044.8|31903.8|32040.1|31899.1|31
1626239670000|2021-07-14 05:14:30|32039.6|31898.6|32040.6|31899.6|32041.4|31900.4|32039.2|31898.2|31
1626239680000|2021-07-14 05:14:40|32041|31900|32042.2|31901.2|32043.8|31902.8|32039.6|31898.6|26
1626239690000|2021-07-14 05:14:50|32042.1|31901.1|32026.4|31885.4|32042.1|31901.1|32026.4|31885.4|25
1626239700000|2021-07-14 05:15:00|32025.6|31884.6|32029.7|31888.7|32032.2|31891.2|32024|31883|32
1626239710000|2021-07-14 05:15:10|32029.6|31888.6|32030.7|31889.7|32038.9|31897.9|32029.3|31888.3|34
1626239720000|2021-07-14 05:15:20|32032.4|31891.4|32025.2|31884.2|32036.8|31895.8|32024.4|31883.4|33
1626239730000|2021-07-14 05:15:30|32025|31884|32033.9|31892.9|32037|31896|32025|31884|21
1626239740000|2021-07-14 05:15:40|32033.7|31892.7|32029.7|31888.7|32034.1|31893.1|32029|31888|28
1626239750000|2021-07-14 05:15:50|32029.8|31888.8|32034.6|31893.6|32034.6|31893.6|32028|31887|24
1626239760000|2021-07-14 05:16:00|32041.3|31900.3|32035.1|31894.1|32041.3|31900.3|32034.3|31893.3|20
1626239770000|2021-07-14 05:16:10|32035.5|31894.5|32040.5|31899.5|32041.9|31900.9|32034.7|31893.7|31
1626239780000|2021-07-14 05:16:20|32041.8|31900.8|32044.5|31903.5|32046|31905|32041.8|31900.8|21
1626239790000|2021-07-14 05:16:30|32044.7|31903.7|32053.6|31912.6|32054.7|31913.7|32043.5|31902.5|22
1626239800000|2021-07-14 05:16:40|32055.1|31914.1|32051.2|31910.2|32055.6|31914.6|32050.8|31909.8|13
1626239810000|2021-07-14 05:16:50|32048.8|31907.8|32050.2|31909.2|32052.3|31911.3|32048.6|31907.6|13
1626239820000|2021-07-14 05:17:00|32050.1|31909.1|32052|31911|32056.8|31915.8|32049|31908|22
1626239830000|2021-07-14 05:17:10|32052.9|31911.9|32052.7|31911.7|32052.9|31911.9|32049.9|31908.9|28
1626239840000|2021-07-14 05:17:20|32053.9|31912.9|32052.3|31911.3|32054|31913|32052.1|31911.1|13
1626239850000|2021-07-14 05:17:30|32052.9|31911.9|32053.6|31912.6|32053.8|31912.8|32047.4|31906.4|17
1626239860000|2021-07-14 05:17:40|32052.2|31911.2|32055.7|31914.7|32056.2|31915.2|32051.1|31910.1|35
1626239870000|2021-07-14 05:17:50|32056.1|31915.1|32054.7|31913.7|32056.1|31915.1|32051.7|31910.7|24
1626239880000|2021-07-14 05:18:00|32054.6|31913.6|32055.1|31914.1|32056|31915|32049.6|31908.6|32
1626239890000|2021-07-14 05:18:10|32053|31912|32046.4|31905.4|32055.8|31914.8|32046.4|31905.4|22
1626239900000|2021-07-14 05:18:20|32047.4|31906.4|32056.7|31915.7|32056.7|31915.7|32041.4|31900.4|25
1626239910000|2021-07-14 05:18:30|32059.5|31918.5|32045|31904|32060.1|31919.1|32045|31904|24
1626239920000|2021-07-14 05:18:40|32054.3|31913.3|32055.1|31914.1|32056.4|31915.4|32054|31913|18
1626239930000|2021-07-14 05:18:50|32054.7|31913.7|32052.9|31911.9|32057.1|31916.1|32050.1|31909.1|18
1626239940000|2021-07-14 05:19:00|32051.1|31910.1|32052.6|31911.6|32055.7|31914.7|32050.6|31909.6|15
1626239950000|2021-07-14 05:19:10|32055.7|31914.7|32048.8|31907.8|32055.7|31914.7|32048.4|31907.4|22
1626239960000|2021-07-14 05:19:20|32049.9|31908.9|32040.5|31899.5|32051.4|31910.4|32040.5|31899.5|20
1626239970000|2021-07-14 05:19:30|32042.3|31901.3|32041.9|31900.9|32044.9|31903.9|32041.9|31900.9|11
1626239980000|2021-07-14 05:19:40|32042.9|31901.9|32041.1|31900.1|32042.9|31901.9|32037.9|31896.9|10
1626239990000|2021-07-14 05:19:50|32039.8|31898.8|32024.7|31883.7|32040.4|31899.4|32024.6|31883.6|23
1626240000000|2021-07-14 05:20:00|32026.1|31885.1|32031.8|31890.8|32032.6|31891.6|32024.7|31883.7|26
1626240010000|2021-07-14 05:20:10|32031.5|31890.5|32033.9|31892.9|32034.7|31893.7|32030.9|31889.9|13
1626240020000|2021-07-14 05:20:20|32034|31893|32032.9|31891.9|32038.8|31897.8|32027.2|31886.2|17
1626240030000|2021-07-14 05:20:30|32035.3|31894.3|32029|31888|32038.1|31897.1|32029|31888|17
1626240040000|2021-07-14 05:20:40|32032.3|31891.3|32028.5|31887.5|32032.3|31891.3|32028.5|31887.5|3
1626240050000|2021-07-14 05:20:50|32029.1|31888.1|32029.1|31888.1|32030.8|31889.8|32028.1|31887.1|11
1626240060000|2021-07-14 05:21:00|32028.5|31887.5|32031.5|31890.5|32032|31891|32028.5|31887.5|16
1626240070000|2021-07-14 05:21:10|32029.9|31888.9|32032|31891|32032|31891|32028.5|31887.5|10
1626240080000|2021-07-14 05:21:20|32029.8|31888.8|32022.2|31881.2|32029.8|31888.8|32014.8|31873.8|18
1626240090000|2021-07-14 05:21:30|32022|31881|32020.5|31879.5|32023.1|31882.1|32017.8|31876.8|17
1626240100000|2021-07-14 05:21:40|32018.8|31877.8|32019.5|31878.5|32020.5|31879.5|32018.7|31877.7|9
1626240110000|2021-07-14 05:21:50|32019.6|31878.6|32020.1|31879.1|32020.5|31879.5|32019.1|31878.1|19
1626240120000|2021-07-14 05:22:00|32020.4|31879.4|32022.7|31881.7|32023.1|31882.1|32019.8|31878.8|15
1626240130000|2021-07-14 05:22:10|32021.6|31880.6|32021.2|31880.2|32022.7|31881.7|32021.2|31880.2|3
1626240140000|2021-07-14 05:22:20|32021.4|31880.4|32019.9|31878.9|32021.6|31880.6|32019.6|31878.6|18
1626240150000|2021-07-14 05:22:30|32020|31879|32011.9|31870.9|32020|31879|32011.2|31870.2|19
1626240160000|2021-07-14 05:22:40|32012.5|31871.5|32004.3|31863.3|32012.5|31871.5|32004.1|31863.1|19
1626240170000|2021-07-14 05:22:50|32004.9|31863.9|31994.1|31853.1|32004.9|31863.9|31994.1|31853.1|19
1626240180000|2021-07-14 05:23:00|31990.3|31849.3|31987|31846|31990.3|31849.3|31981.9|31840.9|32
1626240190000|2021-07-14 05:23:10|31986.4|31845.4|31993.9|31852.9|31996.7|31855.7|31986.4|31845.4|31
1626240200000|2021-07-14 05:23:20|31993.8|31852.8|31994.3|31853.3|31995.6|31854.6|31993.8|31852.8|10
1626240210000|2021-07-14 05:23:30|31994.2|31853.2|31994|31853|31995.4|31854.4|31989|31848|19
1626240220000|2021-07-14 05:23:40|31991.4|31850.4|31982.3|31841.3|31991.4|31850.4|31980.3|31839.3|34
1626240230000|2021-07-14 05:23:50|31982|31841|31980.6|31839.6|31983.1|31842.1|31979.2|31838.2|19
1626240240000|2021-07-14 05:24:00|31980.3|31839.3|31982.6|31841.6|31982.7|31841.7|31979.6|31838.6|19
1626240250000|2021-07-14 05:24:10|31981.1|31840.1|31981.5|31840.5|31985.2|31844.2|31981.1|31840.1|11
1626240260000|2021-07-14 05:24:20|31981.9|31840.9|31983.1|31842.1|31987.5|31846.5|31981.9|31840.9|27
1626240270000|2021-07-14 05:24:30|31982|31841|31981.7|31840.7|31982.3|31841.3|31978.8|31837.8|21
1626240280000|2021-07-14 05:24:40|31981.6|31840.6|31983|31842|31983.5|31842.5|31978.3|31837.3|28
1626240290000|2021-07-14 05:24:50|31982.6|31841.6|31987|31846|31987.8|31846.8|31979.4|31838.4|19
1626240300000|2021-07-14 05:25:00|31989.7|31848.7|31995.8|31854.8|31997|31856|31988.4|31847.4|35
1626240310000|2021-07-14 05:25:10|31996.3|31855.3|32003.4|31862.4|32003.4|31862.4|31992.6|31851.6|22
1626240320000|2021-07-14 05:25:20|31998.5|31857.5|32007.4|31866.4|32010.5|31869.5|31998.5|31857.5|29
1626240330000|2021-07-14 05:25:30|32008.8|31867.8|32012.9|31871.9|32012.9|31871.9|32008.4|31867.4|14
1626240340000|2021-07-14 05:25:40|32008.6|31867.6|32003.1|31862.1|32008.6|31867.6|32001.2|31860.2|16
1626240350000|2021-07-14 05:25:50|32002.4|31861.4|32002.1|31861.1|32002.6|31861.6|32000.4|31859.4|8
1626240360000|2021-07-14 05:26:00|32002.4|31861.4|32010|31869|32010|31869|32001.9|31860.9|18
1626240370000|2021-07-14 05:26:10|32010.5|31869.5|32010|31869|32010.5|31869.5|32005.4|31864.4|12
1626240380000|2021-07-14 05:26:20|32009.9|31868.9|32011.1|31870.1|32012.6|31871.6|32009.9|31868.9|6
1626240390000|2021-07-14 05:26:30|32010.9|31869.9|32009.2|31868.2|32011.7|31870.7|32009.2|31868.2|8
1626240400000|2021-07-14 05:26:40|32006.2|31865.2|32003.3|31862.3|32006.2|31865.2|32000.7|31859.7|22
1626240410000|2021-07-14 05:26:50|32001.5|31860.5|32009.6|31868.6|32009.6|31868.6|31999.2|31858.2|27
1626240420000|2021-07-14 05:27:00|32007.1|31866.1|32013.7|31872.7|32017.8|31876.8|32006.1|31865.1|27
1626240430000|2021-07-14 05:27:10|32014|31873|32005.1|31864.1|32014|31873|32001.6|31860.6|26
1626240440000|2021-07-14 05:27:20|32006.9|31865.9|32011.3|31870.3|32011.8|31870.8|32005.8|31864.8|23
1626240450000|2021-07-14 05:27:30|32011|31870|32010.2|31869.2|32011|31870|32007.4|31866.4|24
1626240460000|2021-07-14 05:27:40|32009.8|31868.8|32009.2|31868.2|32010.3|31869.3|32006.1|31865.1|23
1626240470000|2021-07-14 05:27:50|32008.8|31867.8|32008.9|31867.9|32010.1|31869.1|32005.9|31864.9|20
1626240480000|2021-07-14 05:28:00|32010.1|31869.1|32011.6|31870.6|32021.1|31880.1|32010.1|31869.1|23
1626240490000|2021-07-14 05:28:10|32011.4|31870.4|31993.2|31852.2|32011.6|31870.6|31990.9|31849.9|27
1626240500000|2021-07-14 05:28:20|31992.1|31851.1|31998.2|31857.2|31998.2|31857.2|31992.1|31851.1|17
1626240510000|2021-07-14 05:28:30|31999.6|31858.6|31997.4|31856.4|31999.6|31858.6|31997|31856|21
1626240520000|2021-07-14 05:28:40|31996.4|31855.4|31996.3|31855.3|31997.2|31856.2|31995.6|31854.6|14
1626240530000|2021-07-14 05:28:50|31996.1|31855.1|31996.9|31855.9|31998.1|31857.1|31996.1|31855.1|16
1626240540000|2021-07-14 05:29:00|31996.4|31855.4|31997.5|31856.5|31998.1|31857.1|31996.4|31855.4|16
1626240550000|2021-07-14 05:29:10|31997.4|31856.4|31995.4|31854.4|31998.7|31857.7|31995|31854|12
1626240560000|2021-07-14 05:29:20|31995.3|31854.3|31991.1|31850.1|31996.5|31855.5|31981.9|31840.9|25
1626240570000|2021-07-14 05:29:30|31991.4|31850.4|31989.3|31848.3|31993.6|31852.6|31989.3|31848.3|20
1626240580000|2021-07-14 05:29:40|31989.8|31848.8|31980.5|31839.5|31990.7|31849.7|31980.5|31839.5|21
1626240590000|2021-07-14 05:29:50|31980.4|31839.4|31983.9|31842.9|31983.9|31842.9|31979.6|31838.6|22
1626240600000|2021-07-14 05:30:00|31985.2|31844.2|31980.7|31839.7|31985.4|31844.4|31976.8|31835.8|30
1626240610000|2021-07-14 05:30:10|31979.8|31838.8|31983|31842|31985.4|31844.4|31979.2|31838.2|24
1626240620000|2021-07-14 05:30:20|31983.6|31842.6|31992.3|31851.3|31995.6|31854.6|31983.6|31842.6|34
1626240630000|2021-07-14 05:30:30|31992.8|31851.8|32006.6|31865.6|32006.9|31865.9|31991.7|31850.7|28
1626240640000|2021-07-14 05:30:40|32006.3|31865.3|31994.4|31853.4|32006.5|31865.5|31993.5|31852.5|20
1626240650000|2021-07-14 05:30:50|31994.9|31853.9|31994.5|31853.5|31996.4|31855.4|31993.3|31852.3|22
1626240660000|2021-07-14 05:31:00|31995.3|31854.3|31996.3|31855.3|32003.2|31862.2|31995.3|31854.3|22
1626240670000|2021-07-14 05:31:10|31996.4|31855.4|31997.4|31856.4|31998.3|31857.3|31995.4|31854.4|17
1626240680000|2021-07-14 05:31:20|31998.3|31857.3|32002.5|31861.5|32003|31862|31997|31856|21
1626240690000|2021-07-14 05:31:30|32004.3|31863.3|32002.2|31861.2|32004.3|31863.3|32000.7|31859.7|12
1626240700000|2021-07-14 05:31:40|32002.3|31861.3|31994|31853|32002.3|31861.3|31993.2|31852.2|12
1626240710000|2021-07-14 05:31:50|31994.5|31853.5|31997.5|31856.5|31997.9|31856.9|31994.4|31853.4|18
1626240720000|2021-07-14 05:32:00|31997.6|31856.6|31997.9|31856.9|31998.9|31857.9|31997.5|31856.5|13
1626240730000|2021-07-14 05:32:10|31998.6|31857.6|31997.2|31856.2|31998.6|31857.6|31996.4|31855.4|12
1626240740000|2021-07-14 05:32:20|31997.4|31856.4|32001.9|31860.9|32005.7|31864.7|31997.4|31856.4|15
1626240750000|2021-07-14 05:32:30|32000.8|31859.8|32002.6|31861.6|32002.9|31861.9|32000.2|31859.2|14
1626240760000|2021-07-14 05:32:40|32002.2|31861.2|32002|31861|32002.3|31861.3|32000.7|31859.7|9
1626240770000|2021-07-14 05:32:50|32002.1|31861.1|32004.8|31863.8|32004.8|31863.8|32002.1|31861.1|14
1626240780000|2021-07-14 05:33:00|32004.3|31863.3|31997.1|31856.1|32005.8|31864.8|31997.1|31856.1|19
1626240790000|2021-07-14 05:33:10|31996.2|31855.2|31984|31843|31996.2|31855.2|31983.4|31842.4|24
1626240800000|2021-07-14 05:33:20|31983.8|31842.8|31983.5|31842.5|31985.4|31844.4|31980.3|31839.3|18
1626240810000|2021-07-14 05:33:30|31980.3|31839.3|31981.1|31840.1|31986.4|31845.4|31974.7|31833.7|28
1626240820000|2021-07-14 05:33:40|31986.4|31845.4|31977.5|31836.5|31986.4|31845.4|31972.2|31831.2|20
1626240830000|2021-07-14 05:33:50|31979|31838|31973.4|31832.4|31979.4|31838.4|31970|31829|24
1626240840000|2021-07-14 05:34:00|31973|31832|31970.7|31829.7|31973|31832|31970.7|31829.7|24
1626240850000|2021-07-14 05:34:10|31971.6|31830.6|31968.7|31827.7|31971.6|31830.6|31968.5|31827.5|10
1626240860000|2021-07-14 05:34:20|31968.8|31827.8|31955.4|31814.4|31969.5|31828.5|31955.3|31814.3|17
1626240870000|2021-07-14 05:34:30|31955.1|31814.1|31944.4|31803.4|31956.8|31815.8|31944.4|31803.4|29
1626240880000|2021-07-14 05:34:40|31944|31803|31942.3|31801.3|31944|31803|31941.7|31800.7|11
1626240890000|2021-07-14 05:34:50|31941.7|31800.7|31940.5|31799.5|31942.1|31801.1|31940.1|31799.1|10
1626240900000|2021-07-14 05:35:00|31940.9|31799.9|31941.2|31800.2|31941.2|31800.2|31940.3|31799.3|5
1626240910000|2021-07-14 05:35:10|31941|31800|31946.4|31805.4|31946.4|31805.4|31940.7|31799.7|17
1626240920000|2021-07-14 05:35:20|31946.5|31805.5|31953.4|31812.4|31953.7|31812.7|31946.5|31805.5|11
1626240930000|2021-07-14 05:35:30|31953|31812|31947.6|31806.6|31953|31812|31947.6|31806.6|12
1626240940000|2021-07-14 05:35:40|31949.6|31808.6|31949.5|31808.5|31949.6|31808.6|31949.2|31808.2|4
1626240950000|2021-07-14 05:35:50|31950.9|31809.9|31952.2|31811.2|31956.6|31815.6|31950.9|31809.9|13
1626240960000|2021-07-14 05:36:00|31953.4|31812.4|31950|31809|31954|31813|31949.3|31808.3|26
1626240970000|2021-07-14 05:36:10|31950.4|31809.4|31952.2|31811.2|31955.7|31814.7|31950|31809|17
1626240980000|2021-07-14 05:36:20|31955.8|31814.8|31964.1|31823.1|31966.4|31825.4|31951.3|31810.3|24
1626240990000|2021-07-14 05:36:30|31964.3|31823.3|31961.5|31820.5|31964.6|31823.6|31959.2|31818.2|11
1626241000000|2021-07-14 05:36:40|31961.2|31820.2|31950.4|31809.4|31961.3|31820.3|31950.4|31809.4|23
1626241010000|2021-07-14 05:36:50|31950.5|31809.5|31951.1|31810.1|31951.4|31810.4|31950.5|31809.5|15
1626241020000|2021-07-14 05:37:00|31951.4|31810.4|31950.9|31809.9|31952.2|31811.2|31950.7|31809.7|15
1626241030000|2021-07-14 05:37:10|31950.6|31809.6|31945.3|31804.3|31952.1|31811.1|31945.3|31804.3|19
1626241040000|2021-07-14 05:37:20|31945|31804|31943.4|31802.4|31946.2|31805.2|31943|31802|10
1626241050000|2021-07-14 05:37:30|31943|31802|31938.2|31797.2|31943|31802|31938.2|31797.2|17
1626241060000|2021-07-14 05:37:40|31938.1|31797.1|31935.5|31794.5|31938.1|31797.1|31933.4|31792.4|17
1626241070000|2021-07-14 05:37:50|31935.6|31794.6|31934|31793|31936|31795|31933|31792|16
1626241080000|2021-07-14 05:38:00|31933.3|31792.3|31932.1|31791.1|31934.2|31793.2|31930.7|31789.7|15
1626241090000|2021-07-14 05:38:10|31932.5|31791.5|31932.5|31791.5|31933.8|31792.8|31932.2|31791.2|6
1626241100000|2021-07-14 05:38:20|31934.9|31793.9|31932.9|31791.9|31934.9|31793.9|31932.9|31791.9|14
1626241110000|2021-07-14 05:38:30|31930.8|31789.8|31931.4|31790.4|31932.4|31791.4|31930.4|31789.4|17
1626241120000|2021-07-14 05:38:40|31930.5|31789.5|31930.3|31789.3|31932.4|31791.4|31930|31789|10
1626241130000|2021-07-14 05:38:50|31930.1|31789.1|31910|31769|31930.4|31789.4|31910|31769|28
1626241140000|2021-07-14 05:39:00|31911.6|31770.6|31912.2|31771.2|31914.3|31773.3|31911.2|31770.2|13
1626241150000|2021-07-14 05:39:10|31911.2|31770.2|31904.6|31763.6|31916|31775|31893.8|31752.8|20
1626241160000|2021-07-14 05:39:20|31891.5|31750.5|31869.3|31728.3|31895.4|31754.4|31868.8|31727.8|23
1626241170000|2021-07-14 05:39:30|31870.3|31729.3|31868.2|31727.2|31870.5|31729.5|31867.6|31726.6|7
1626241180000|2021-07-14 05:39:40|31869.1|31728.1|31864.9|31723.9|31870.6|31729.6|31863.9|31722.9|7
1626241190000|2021-07-14 05:39:50|31858.9|31717.9|31873.1|31732.1|31875.9|31734.9|31858.6|31717.6|33
1626241200000|2021-07-14 05:40:00|31874.1|31733.1|31887.9|31746.9|31888.9|31747.9|31874.1|31733.1|32
1626241210000|2021-07-14 05:40:10|31888.8|31747.8|31904.5|31763.5|31907.8|31766.8|31887|31746|28
1626241220000|2021-07-14 05:40:20|31906|31765|31912.5|31771.5|31914.7|31773.7|31901.5|31760.5|25
1626241230000|2021-07-14 05:40:30|31912.6|31771.6|31906.6|31765.6|31913.9|31772.9|31906.6|31765.6|33
1626241240000|2021-07-14 05:40:40|31907.8|31766.8|31912.4|31771.4|31914|31773|31906.6|31765.6|28
1626241250000|2021-07-14 05:40:50|31910.5|31769.5|31909|31768|31910.6|31769.6|31909|31768|14
1626241260000|2021-07-14 05:41:00|31907.6|31766.6|31918.5|31777.5|31919.1|31778.1|31907.4|31766.4|24
1626241270000|2021-07-14 05:41:10|31918.4|31777.4|31898.2|31757.2|31918.4|31777.4|31898.2|31757.2|33
1626241280000|2021-07-14 05:41:20|31900.1|31759.1|31901.3|31760.3|31902.8|31761.8|31898.8|31757.8|20
1626241290000|2021-07-14 05:41:30|31901.6|31760.6|31900.8|31759.8|31902.8|31761.8|31898.7|31757.7|24
1626241300000|2021-07-14 05:41:40|31900.4|31759.4|31905.5|31764.5|31905.5|31764.5|31895|31754|30
1626241310000|2021-07-14 05:41:50|31905.6|31764.6|31905.9|31764.9|31908|31767|31903.6|31762.6|29
1626241320000|2021-07-14 05:42:00|31906.2|31765.2|31909.7|31768.7|31911.5|31770.5|31905.3|31764.3|26
1626241330000|2021-07-14 05:42:10|31911.7|31770.7|31910|31769|31912.8|31771.8|31909.8|31768.8|19
1626241340000|2021-07-14 05:42:20|31911.1|31770.1|31912.6|31771.6|31914.6|31773.6|31909.6|31768.6|22
1626241350000|2021-07-14 05:42:30|31911.9|31770.9|31909.9|31768.9|31914|31773|31908.1|31767.1|33
1626241360000|2021-07-14 05:42:40|31910.6|31769.6|31910.9|31769.9|31914.6|31773.6|31906.2|31765.2|26
1626241370000|2021-07-14 05:42:50|31911.2|31770.2|31907|31766|31912|31771|31907|31766|18
1626241380000|2021-07-14 05:43:00|31911.2|31770.2|31911.4|31770.4|31915.9|31774.9|31908.9|31767.9|26
1626241390000|2021-07-14 05:43:10|31905.5|31764.5|31836.9|31695.9|31905.5|31764.5|31836.9|31695.9|35
1626241400000|2021-07-14 05:43:20|31836.2|31695.2|31778.1|31637.1|31836.2|31695.2|31769.7|31628.7|40
1626241410000|2021-07-14 05:43:30|31778.3|31637.3|31799.8|31658.8|31800.9|31659.9|31776.8|31635.8|35
1626241420000|2021-07-14 05:43:40|31801.6|31660.6|31788.3|31647.3|31805.8|31664.8|31787.3|31646.3|37
1626241430000|2021-07-14 05:43:50|31788.2|31647.2|31772.5|31631.5|31801.2|31660.2|31772.5|31631.5|38
1626241440000|2021-07-14 05:44:00|31772.6|31631.6|31748.9|31607.9|31775.5|31634.5|31747.4|31606.4|34
1626241450000|2021-07-14 05:44:10|31747.4|31606.4|31769.9|31628.9|31771.5|31630.5|31747.4|31606.4|35
1626241460000|2021-07-14 05:44:20|31770.2|31629.2|31790.6|31649.6|31790.6|31649.6|31770.2|31629.2|29
1626241470000|2021-07-14 05:44:30|31790.9|31649.9|31791|31650|31792|31651|31783.7|31642.7|29
1626241480000|2021-07-14 05:44:40|31791.7|31650.7|31781.2|31640.2|31791.7|31650.7|31780.1|31639.1|37
1626241490000|2021-07-14 05:44:50|31781.6|31640.6|31789.7|31648.7|31790.3|31649.3|31781.6|31640.6|28
1626241500000|2021-07-14 05:45:00|31789.3|31648.3|31811.6|31670.6|31821.7|31680.7|31789.3|31648.3|27
1626241510000|2021-07-14 05:45:10|31810.5|31669.5|31798.8|31657.8|31818.7|31677.7|31798.8|31657.8|30
1626241520000|2021-07-14 05:45:20|31798.9|31657.9|31809.2|31668.2|31811.2|31670.2|31797.5|31656.5|23
1626241530000|2021-07-14 05:45:30|31809.1|31668.1|31824.5|31683.5|31824.5|31683.5|31804.7|31663.7|32
1626241540000|2021-07-14 05:45:40|31824.6|31683.6|31837.8|31696.8|31837.8|31696.8|31823.1|31682.1|32
1626241550000|2021-07-14 05:45:50|31838.6|31697.6|31868.6|31727.6|31872.1|31731.1|31838.6|31697.6|34
1626241560000|2021-07-14 05:46:00|31868.5|31727.5|31867.6|31726.6|31870.4|31729.4|31863.8|31722.8|35
1626241570000|2021-07-14 05:46:10|31868|31727|31864.3|31723.3|31870.8|31729.8|31855.8|31714.8|37
1626241580000|2021-07-14 05:46:20|31864.5|31723.5|31852.8|31711.8|31869.8|31728.8|31850.8|31709.8|35
1626241590000|2021-07-14 05:46:30|31854.2|31713.2|31859.1|31718.1|31866.6|31725.6|31851.8|31710.8|36
1626241600000|2021-07-14 05:46:40|31861|31720|31877.9|31736.9|31880.2|31739.2|31861|31720|31
1626241610000|2021-07-14 05:46:50|31879.3|31738.3|31888.4|31747.4|31892.5|31751.5|31879.1|31738.1|22
1626241620000|2021-07-14 05:47:00|31888.6|31747.6|31898|31757|31900.3|31759.3|31888.6|31747.6|35
1626241630000|2021-07-14 05:47:10|31897.5|31756.5|31898.5|31757.5|31900.3|31759.3|31891.5|31750.5|31
1626241640000|2021-07-14 05:47:20|31898.4|31757.4|31905|31764|31905.5|31764.5|31894.5|31753.5|30
1626241650000|2021-07-14 05:47:30|31905.2|31764.2|31904.1|31763.1|31907.6|31766.6|31901.7|31760.7|34
1626241660000|2021-07-14 05:47:40|31904.5|31763.5|31912.6|31771.6|31912.6|31771.6|31904|31763|27
1626241670000|2021-07-14 05:47:50|31913.7|31772.7|31926.3|31785.3|31926.3|31785.3|31911.2|31770.2|22
1626241680000|2021-07-14 05:48:00|31930.4|31789.4|31936.3|31795.3|31936.3|31795.3|31922.7|31781.7|39
1626241690000|2021-07-14 05:48:10|31935.6|31794.6|31946.7|31805.7|31957.7|31816.7|31935.6|31794.6|32
1626241700000|2021-07-14 05:48:20|31947.7|31806.7|31936.1|31795.1|31950.1|31809.1|31934|31793|34
1626241710000|2021-07-14 05:48:30|31936.6|31795.6|31921.5|31780.5|31936.6|31795.6|31918.1|31777.1|36
1626241720000|2021-07-14 05:48:40|31923.2|31782.2|31919.7|31778.7|31925.6|31784.6|31918|31777|20
1626241730000|2021-07-14 05:48:50|31919.6|31778.6|31919.5|31778.5|31919.6|31778.6|31915.4|31774.4|21
1626241740000|2021-07-14 05:49:00|31921.2|31780.2|31931.7|31790.7|31940.6|31799.6|31920.8|31779.8|28
1626241750000|2021-07-14 05:49:10|31932.2|31791.2|31937.1|31796.1|31937.1|31796.1|31926.7|31785.7|37
1626241760000|2021-07-14 05:49:20|31936.9|31795.9|31942.8|31801.8|31943.8|31802.8|31931.3|31790.3|36
1626241770000|2021-07-14 05:49:30|31942.1|31801.1|31956.8|31815.8|31956.8|31815.8|31941.6|31800.6|34
1626241780000|2021-07-14 05:49:40|31956.2|31815.2|31950.1|31809.1|31958.5|31817.5|31950.1|31809.1|26
1626241790000|2021-07-14 05:49:50|31947.4|31806.4|31942.5|31801.5|31950.1|31809.1|31941.3|31800.3|29
1626241800000|2021-07-14 05:50:00|31942.1|31801.1|31941|31800|31942.7|31801.7|31941|31800|12
1626241810000|2021-07-14 05:50:10|31941.8|31800.8|31930|31789|31943.4|31802.4|31929.9|31788.9|18
1626241820000|2021-07-14 05:50:20|31929.7|31788.7|31930.3|31789.3|31931.4|31790.4|31922|31781|35
1626241830000|2021-07-14 05:50:30|31929.6|31788.6|31939.4|31798.4|31939.4|31798.4|31928.8|31787.8|29
1626241840000|2021-07-14 05:50:40|31938.9|31797.9|31943.2|31802.2|31943.8|31802.8|31937.2|31796.2|23
1626241850000|2021-07-14 05:50:50|31943.4|31802.4|31944.9|31803.9|31946|31805|31942.1|31801.1|9
1626241860000|2021-07-14 05:51:00|31945.1|31804.1|31954.8|31813.8|31955.2|31814.2|31945.1|31804.1|34
1626241870000|2021-07-14 05:51:10|31954.9|31813.9|31952.4|31811.4|31958.3|31817.3|31950.2|31809.2|31
1626241880000|2021-07-14 05:51:20|31954|31813|31936.6|31795.6|31954.1|31813.1|31936.3|31795.3|32
1626241890000|2021-07-14 05:51:30|31937|31796|31944.1|31803.1|31949.3|31808.3|31937|31796|28
1626241900000|2021-07-14 05:51:40|31945.2|31804.2|31945.2|31804.2|31950.6|31809.6|31943.8|31802.8|27
1626241910000|2021-07-14 05:51:50|31945.4|31804.4|31944.8|31803.8|31952|31811|31941.9|31800.9|26
1626241920000|2021-07-14 05:52:00|31943.9|31802.9|31939.6|31798.6|31944.1|31803.1|31939.3|31798.3|25
1626241930000|2021-07-14 05:52:10|31940.3|31799.3|31922.5|31781.5|31940.9|31799.9|31919|31778|33
1626241940000|2021-07-14 05:52:20|31921.8|31780.8|31935|31794|31940.5|31799.5|31921.8|31780.8|31
1626241950000|2021-07-14 05:52:30|31935.8|31794.8|31932.9|31791.9|31937.4|31796.4|31932.9|31791.9|23
1626241960000|2021-07-14 05:52:40|31933.1|31792.1|31937.8|31796.8|31937.8|31796.8|31932.4|31791.4|19
1626241970000|2021-07-14 05:52:50|31934.8|31793.8|31933.2|31792.2|31941.5|31800.5|31928.8|31787.8|27
1626241980000|2021-07-14 05:53:00|31936.4|31795.4|31924.7|31783.7|31937.3|31796.3|31920|31779|32
1626241990000|2021-07-14 05:53:10|31923.6|31782.6|31890.4|31749.4|31924.7|31783.7|31890.4|31749.4|31
1626242000000|2021-07-14 05:53:20|31890.3|31749.3|31907.3|31766.3|31907.3|31766.3|31889|31748|35
1626242010000|2021-07-14 05:53:30|31907.9|31766.9|31901.1|31760.1|31909.5|31768.5|31900|31759|27
1626242020000|2021-07-14 05:53:40|31899.2|31758.2|31902.8|31761.8|31902.8|31761.8|31898.8|31757.8|30
1626242030000|2021-07-14 05:53:50|31906|31765|31902.1|31761.1|31906.9|31765.9|31899.4|31758.4|29
1626242040000|2021-07-14 05:54:00|31902.5|31761.5|31897.3|31756.3|31902.5|31761.5|31893.8|31752.8|32
1626242050000|2021-07-14 05:54:10|31896.7|31755.7|31899|31758|31899.8|31758.8|31896.1|31755.1|29
1626242060000|2021-07-14 05:54:20|31897.8|31756.8|31898|31757|31901.9|31760.9|31896.7|31755.7|28
1626242070000|2021-07-14 05:54:30|31898.2|31757.2|31892.1|31751.1|31900.6|31759.6|31892.1|31751.1|28
1626242080000|2021-07-14 05:54:40|31891.6|31750.6|31869.1|31728.1|31892.1|31751.1|31869.1|31728.1|31
1626242090000|2021-07-14 05:54:50|31869|31728|31869.1|31728.1|31870.1|31729.1|31861.9|31720.9|36
1626242100000|2021-07-14 05:55:00|31873.1|31732.1|31897.5|31756.5|31900.8|31759.8|31873.1|31732.1|33
1626242110000|2021-07-14 05:55:10|31897.6|31756.6|31893.4|31752.4|31897.6|31756.6|31893.4|31752.4|25
1626242120000|2021-07-14 05:55:20|31892.7|31751.7|31868.9|31727.9|31895.4|31754.4|31866.4|31725.4|33
1626242130000|2021-07-14 05:55:30|31869|31728|31870.4|31729.4|31871.9|31730.9|31868.6|31727.6|25
1626242140000|2021-07-14 05:55:40|31871.6|31730.6|31875.7|31734.7|31876.8|31735.8|31871.6|31730.6|32
1626242150000|2021-07-14 05:55:50|31876|31735|31883.6|31742.6|31885.3|31744.3|31875.6|31734.6|29
1626242160000|2021-07-14 05:56:00|31883.3|31742.3|31881.8|31740.8|31884.2|31743.2|31876.9|31735.9|32
1626242170000|2021-07-14 05:56:10|31883|31742|31870.6|31729.6|31884.6|31743.6|31869.2|31728.2|29
1626242180000|2021-07-14 05:56:20|31870.3|31729.3|31863.6|31722.6|31870.3|31729.3|31859.4|31718.4|21
1626242190000|2021-07-14 05:56:30|31868.8|31727.8|31854.8|31713.8|31869.7|31728.7|31853.1|31712.1|23
1626242200000|2021-07-14 05:56:40|31854.1|31713.1|31854|31713|31858.5|31717.5|31851.9|31710.9|25
1626242210000|2021-07-14 05:56:50|31854.4|31713.4|31853.2|31712.2|31857.1|31716.1|31852.5|31711.5|22
1626242220000|2021-07-14 05:57:00|31853.3|31712.3|31857.6|31716.6|31859.7|31718.7|31851.7|31710.7|31
1626242230000|2021-07-14 05:57:10|31858.9|31717.9|31864.6|31723.6|31866.5|31725.5|31857|31716|32
1626242240000|2021-07-14 05:57:20|31865.6|31724.6|31859.8|31718.8|31873.4|31732.4|31859|31718|29
1626242250000|2021-07-14 05:57:30|31860|31719|31863.8|31722.8|31864.3|31723.3|31854.2|31713.2|36
1626242260000|2021-07-14 05:57:40|31864|31723|31868.4|31727.4|31869.7|31728.7|31861.3|31720.3|31
1626242270000|2021-07-14 05:57:50|31869.1|31728.1|31867.7|31726.7|31869.1|31728.1|31860.1|31719.1|25
1626242280000|2021-07-14 05:58:00|31870.5|31729.5|31880.6|31739.6|31880.6|31739.6|31867.8|31726.8|23
1626242290000|2021-07-14 05:58:10|31881.3|31740.3|31882.6|31741.6|31885.4|31744.4|31879.5|31738.5|32
1626242300000|2021-07-14 05:58:20|31883|31742|31881.6|31740.6|31883.3|31742.3|31880.3|31739.3|16
1626242310000|2021-07-14 05:58:30|31884.1|31743.1|31895.1|31754.1|31895.4|31754.4|31884.1|31743.1|24
1626242320000|2021-07-14 05:58:40|31893.5|31752.5|31899.3|31758.3|31902.3|31761.3|31893.5|31752.5|17
1626242330000|2021-07-14 05:58:50|31899.4|31758.4|31910.7|31769.7|31910.7|31769.7|31896.2|31755.2|34
1626242340000|2021-07-14 05:59:00|31906.4|31765.4|31904.9|31763.9|31913.1|31772.1|31903|31762|32
1626242350000|2021-07-14 05:59:10|31905.3|31764.3|31892|31751|31906.5|31765.5|31888.8|31747.8|22
1626242360000|2021-07-14 05:59:20|31894.9|31753.9|31890.6|31749.6|31897.8|31756.8|31887.1|31746.1|24
1626242370000|2021-07-14 05:59:30|31890.5|31749.5|31879.1|31738.1|31891.3|31750.3|31877.5|31736.5|25
1626242380000|2021-07-14 05:59:40|31880.1|31739.1|31880.9|31739.9|31881.2|31740.2|31877.2|31736.2|26
1626242390000|2021-07-14 05:59:50|31879.8|31738.8|31880.8|31739.8|31880.8|31739.8|31876.9|31735.9|15
1626242400000|2021-07-14 06:00:00|31877.7|31736.7|31887.4|31746.4|31891.9|31750.9|31877.7|31736.7|27
1626242410000|2021-07-14 06:00:10|31887.5|31746.5|31908.5|31767.5|31910.7|31769.7|31887.5|31746.5|19
1626242420000|2021-07-14 06:00:20|31908|31767|31925.5|31784.5|31925.5|31784.5|31908|31767|27
1626242430000|2021-07-14 06:00:30|31925.4|31784.4|31922.7|31781.7|31925.4|31784.4|31922.4|31781.4|25
1626242440000|2021-07-14 06:00:40|31922.4|31781.4|31922.8|31781.8|31923.6|31782.6|31921.4|31780.4|24
1626242450000|2021-07-14 06:00:50|31922.7|31781.7|31926.5|31785.5|31926.5|31785.5|31921.6|31780.6|27
1626242460000|2021-07-14 06:01:00|31925.4|31784.4|31929.6|31788.6|31931.7|31790.7|31923.8|31782.8|26
1626242470000|2021-07-14 06:01:10|31929.3|31788.3|31920.9|31779.9|31932.3|31791.3|31920.9|31779.9|18
1626242480000|2021-07-14 06:01:20|31924.7|31783.7|31931.7|31790.7|31931.7|31790.7|31924.7|31783.7|31
1626242490000|2021-07-14 06:01:30|31932.1|31791.1|31929|31788|31932.1|31791.1|31929|31788|19
1626242500000|2021-07-14 06:01:40|31928.7|31787.7|31935.4|31794.4|31935.4|31794.4|31925.5|31784.5|28
1626242510000|2021-07-14 06:01:50|31936.4|31795.4|31952.3|31811.3|31952.3|31811.3|31936.2|31795.2|15
1626242520000|2021-07-14 06:02:00|31952.7|31811.7|31953.1|31812.1|31953.1|31812.1|31945.4|31804.4|20
1626242530000|2021-07-14 06:02:10|31954|31813|31957.9|31816.9|31957.9|31816.9|31947.9|31806.9|29
1626242540000|2021-07-14 06:02:20|31957.1|31816.1|31955.1|31814.1|31959.3|31818.3|31950.5|31809.5|33
1626242550000|2021-07-14 06:02:30|31955.2|31814.2|31957.5|31816.5|31958.2|31817.2|31950.6|31809.6|28
1626242560000|2021-07-14 06:02:40|31954.6|31813.6|31956|31815|31959.1|31818.1|31950.2|31809.2|26
1626242570000|2021-07-14 06:02:50|31956.1|31815.1|31951.5|31810.5|31956.1|31815.1|31950.8|31809.8|18
1626242580000|2021-07-14 06:03:00|31953.3|31812.3|31954.2|31813.2|31957.9|31816.9|31950.7|31809.7|18
1626242590000|2021-07-14 06:03:10|31954.5|31813.5|31952.7|31811.7|31956.1|31815.1|31952.2|31811.2|11
1626242600000|2021-07-14 06:03:20|31951.2|31810.2|31944.4|31803.4|31951.2|31810.2|31943.1|31802.1|17
1626242610000|2021-07-14 06:03:30|31946.1|31805.1|31948.1|31807.1|31948.2|31807.2|31946.1|31805.1|5
1626242620000|2021-07-14 06:03:40|31947.2|31806.2|31941.3|31800.3|31947.2|31806.2|31936.9|31795.9|29
1626242630000|2021-07-14 06:03:50|31943.5|31802.5|31946|31805|31949.1|31808.1|31938.8|31797.8|22
1626242640000|2021-07-14 06:04:00|31946.4|31805.4|31945.4|31804.4|31948.3|31807.3|31944.3|31803.3|21
1626242650000|2021-07-14 06:04:10|31945.8|31804.8|31947.8|31806.8|31949.9|31808.9|31944.2|31803.2|15
1626242660000|2021-07-14 06:04:20|31948|31807|31951.5|31810.5|31951.5|31810.5|31947.2|31806.2|10
1626242670000|2021-07-14 06:04:30|31950.8|31809.8|31951.5|31810.5|31951.5|31810.5|31950.8|31809.8|9
1626242680000|2021-07-14 06:04:40|31951.6|31810.6|31960|31819|31961.7|31820.7|31951.6|31810.6|15
1626242690000|2021-07-14 06:04:50|31959.9|31818.9|31957|31816|31959.9|31818.9|31948.6|31807.6|22
1626242700000|2021-07-14 06:05:00|31956.8|31815.8|31949.4|31808.4|31957.2|31816.2|31949|31808|35
1626242710000|2021-07-14 06:05:10|31949.8|31808.8|31946.6|31805.6|31950.2|31809.2|31944.4|31803.4|26
1626242720000|2021-07-14 06:05:20|31946.2|31805.2|31950.8|31809.8|31950.8|31809.8|31945.8|31804.8|17
1626242730000|2021-07-14 06:05:30|31951.2|31810.2|31953.2|31812.2|31953.2|31812.2|31947.8|31806.8|24
1626242740000|2021-07-14 06:05:40|31951.6|31810.6|31945.4|31804.4|31952|31811|31940.8|31799.8|28
1626242750000|2021-07-14 06:05:50|31946.8|31805.8|31944|31803|31948.3|31807.3|31944|31803|15
1626242760000|2021-07-14 06:06:00|31943.9|31802.9|31943.7|31802.7|31944.7|31803.7|31943.7|31802.7|7
1626242770000|2021-07-14 06:06:10|31944.6|31803.6|31942.7|31801.7|31945.1|31804.1|31942.6|31801.6|11
1626242780000|2021-07-14 06:06:20|31943.1|31802.1|31943.2|31802.2|31945.6|31804.6|31942.8|31801.8|15
1626242790000|2021-07-14 06:06:30|31944.3|31803.3|31946.7|31805.7|31946.7|31805.7|31944.2|31803.2|23
1626242800000|2021-07-14 06:06:40|31947|31806|31944.2|31803.2|31947.8|31806.8|31944.2|31803.2|21
1626242810000|2021-07-14 06:06:50|31944.9|31803.9|31945.7|31804.7|31946.9|31805.9|31943|31802|22
1626242820000|2021-07-14 06:07:00|31945.6|31804.6|31919.2|31778.2|31948.1|31807.1|31919.2|31778.2|32
1626242830000|2021-07-14 06:07:10|31919.5|31778.5|31920.7|31779.7|31923.2|31782.2|31919.3|31778.3|21
1626242840000|2021-07-14 06:07:20|31918.6|31777.6|31915.1|31774.1|31918.6|31777.6|31914.6|31773.6|20
1626242850000|2021-07-14 06:07:30|31912|31771|31914.7|31773.7|31915.9|31774.9|31911.8|31770.8|20
1626242860000|2021-07-14 06:07:40|31918.6|31777.6|31916.8|31775.8|31922.7|31781.7|31913.3|31772.3|34
1626242870000|2021-07-14 06:07:50|31917.1|31776.1|31916.4|31775.4|31919.7|31778.7|31916.2|31775.2|23
1626242880000|2021-07-14 06:08:00|31916.2|31775.2|31914.6|31773.6|31916.5|31775.5|31913|31772|22
1626242890000|2021-07-14 06:08:10|31912.1|31771.1|31909.4|31768.4|31915.3|31774.3|31909.1|31768.1|23
1626242900000|2021-07-14 06:08:20|31909.9|31768.9|31904.6|31763.6|31912.9|31771.9|31904.3|31763.3|28
1626242910000|2021-07-14 06:08:30|31905.1|31764.1|31905.4|31764.4|31910.3|31769.3|31905.1|31764.1|23
1626242920000|2021-07-14 06:08:40|31906.1|31765.1|31904.6|31763.6|31909.1|31768.1|31903|31762|26
1626242930000|2021-07-14 06:08:50|31904.3|31763.3|31906.4|31765.4|31909.5|31768.5|31902.3|31761.3|32
1626242940000|2021-07-14 06:09:00|31906.5|31765.5|31897.4|31756.4|31910|31769|31897.4|31756.4|28
1626242950000|2021-07-14 06:09:10|31897.3|31756.3|31889.7|31748.7|31899.8|31758.8|31887.5|31746.5|28
1626242960000|2021-07-14 06:09:20|31890.2|31749.2|31898.8|31757.8|31898.8|31757.8|31889.5|31748.5|21
1626242970000|2021-07-14 06:09:30|31898.3|31757.3|31906.7|31765.7|31906.7|31765.7|31898.3|31757.3|21
1626242980000|2021-07-14 06:09:40|31906.6|31765.6|31898.1|31757.1|31906.6|31765.6|31896|31755|22
1626242990000|2021-07-14 06:09:50|31902.3|31761.3|31900.1|31759.1|31902.3|31761.3|31895.7|31754.7|12
1626243000000|2021-07-14 06:10:00|31900|31759|31904.8|31763.8|31904.8|31763.8|31894.8|31753.8|20
1626243010000|2021-07-14 06:10:10|31903.9|31762.9|31907.5|31766.5|31912.4|31771.4|31903.9|31762.9|20
1626243020000|2021-07-14 06:10:20|31906.9|31765.9|31900.5|31759.5|31907.5|31766.5|31897.4|31756.4|29
1626243030000|2021-07-14 06:10:30|31900.3|31759.3|31914.6|31773.6|31921.8|31780.8|31899.5|31758.5|29
1626243040000|2021-07-14 06:10:40|31914.7|31773.7|31919.2|31778.2|31919.7|31778.7|31913.5|31772.5|22
1626243050000|2021-07-14 06:10:50|31919.8|31778.8|31928.3|31787.3|31928.3|31787.3|31919.8|31778.8|27
1626243060000|2021-07-14 06:11:00|31928.2|31787.2|31928.3|31787.3|31929.3|31788.3|31926.7|31785.7|17
1626243070000|2021-07-14 06:11:10|31928.1|31787.1|31929.8|31788.8|31929.9|31788.9|31926.1|31785.1|20
1626243080000|2021-07-14 06:11:20|31930.1|31789.1|31938.7|31797.7|31940.8|31799.8|31930|31789|26
1626243090000|2021-07-14 06:11:30|31940.8|31799.8|31949|31808|31949.1|31808.1|31940.8|31799.8|25
1626243100000|2021-07-14 06:11:40|31948.1|31807.1|31950.6|31809.6|31953.1|31812.1|31945.5|31804.5|26
1626243110000|2021-07-14 06:11:50|31950.4|31809.4|31951.4|31810.4|31952.7|31811.7|31950.3|31809.3|23
1626243120000|2021-07-14 06:12:00|31952.1|31811.1|31944.7|31803.7|31952.1|31811.1|31944.4|31803.4|20
1626243130000|2021-07-14 06:12:10|31943.6|31802.6|31929.4|31788.4|31943.6|31802.6|31929.4|31788.4|26
1626243140000|2021-07-14 06:12:20|31927.1|31786.1|31922.7|31781.7|31932.3|31791.3|31922.7|31781.7|36
1626243150000|2021-07-14 06:12:30|31924.8|31783.8|31924.3|31783.3|31926|31785|31920.9|31779.9|23
1626243160000|2021-07-14 06:12:40|31923.5|31782.5|31925.3|31784.3|31925.3|31784.3|31920.1|31779.1|24
1626243170000|2021-07-14 06:12:50|31925.4|31784.4|31925.2|31784.2|31925.4|31784.4|31924.1|31783.1|10
1626243180000|2021-07-14 06:13:00|31925.4|31784.4|31911.1|31770.1|31925.4|31784.4|31909|31768|22
1626243190000|2021-07-14 06:13:10|31909.3|31768.3|31880|31739|31910.2|31769.2|31880|31739|24
1626243200000|2021-07-14 06:13:20|31876.6|31735.6|31871.6|31730.6|31876.6|31735.6|31871.6|31730.6|34
1626243210000|2021-07-14 06:13:30|31872.4|31731.4|31864.2|31723.2|31873|31732|31863|31722|28
1626243220000|2021-07-14 06:13:40|31864.5|31723.5|31871.4|31730.4|31875.6|31734.6|31864.2|31723.2|26
1626243230000|2021-07-14 06:13:50|31869.9|31728.9|31871.7|31730.7|31876.4|31735.4|31866.5|31725.5|32
1626243240000|2021-07-14 06:14:00|31871.5|31730.5|31875.4|31734.4|31875.4|31734.4|31869.1|31728.1|24
1626243250000|2021-07-14 06:14:10|31874.6|31733.6|31877.7|31736.7|31882.8|31741.8|31872.2|31731.2|23
1626243260000|2021-07-14 06:14:20|31875.1|31734.1|31873.3|31732.3|31875.1|31734.1|31872.1|31731.1|20
1626243270000|2021-07-14 06:14:30|31873.5|31732.5|31881.5|31740.5|31882.4|31741.4|31873.2|31732.2|21
1626243280000|2021-07-14 06:14:40|31881.6|31740.6|31885.9|31744.9|31888.7|31747.7|31881.6|31740.6|18
1626243290000|2021-07-14 06:14:50|31886.2|31745.2|31877.3|31736.3|31886.2|31745.2|31876.7|31735.7|19
1626243300000|2021-07-14 06:15:00|31877.8|31736.8|31858.9|31717.9|31881.4|31740.4|31858.9|31717.9|34
1626243310000|2021-07-14 06:15:10|31849.6|31708.6|31855.3|31714.3|31857.2|31716.2|31844.4|31703.4|29
1626243320000|2021-07-14 06:15:20|31853.3|31712.3|31865.8|31724.8|31865.8|31724.8|31849.6|31708.6|34
1626243330000|2021-07-14 06:15:30|31866.1|31725.1|31878.5|31737.5|31882.7|31741.7|31866.1|31725.1|27
1626243340000|2021-07-14 06:15:40|31883.6|31742.6|31904.5|31763.5|31904.5|31763.5|31881.2|31740.2|21
1626243350000|2021-07-14 06:15:50|31904.6|31763.6|31911.3|31770.3|31915.4|31774.4|31902.6|31761.6|37
1626243360000|2021-07-14 06:16:00|31914.8|31773.8|31912.8|31771.8|31914.8|31773.8|31907.2|31766.2|26
1626243370000|2021-07-14 06:16:10|31913|31772|31933.1|31792.1|31933.1|31792.1|31912.5|31771.5|34
1626243380000|2021-07-14 06:16:20|31928.9|31787.9|31929.8|31788.8|31933.2|31792.2|31925|31784|31
1626243390000|2021-07-14 06:16:30|31928.4|31787.4|31934.3|31793.3|31940.3|31799.3|31925.2|31784.2|33
1626243400000|2021-07-14 06:16:40|31933.8|31792.8|31939.3|31798.3|31939.8|31798.8|31933.6|31792.6|26
1626243410000|2021-07-14 06:16:50|31939.5|31798.5|31941|31800|31942.7|31801.7|31932.9|31791.9|25
1626243420000|2021-07-14 06:17:00|31942.4|31801.4|31938.4|31797.4|31942.8|31801.8|31935.8|31794.8|21
1626243430000|2021-07-14 06:17:10|31936.7|31795.7|31943.3|31802.3|31947|31806|31934.6|31793.6|14
1626243440000|2021-07-14 06:17:20|31942.8|31801.8|31943.4|31802.4|31943.4|31802.4|31942.8|31801.8|3
1626243450000|2021-07-14 06:17:30|31943.3|31802.3|31925.6|31784.6|31947.6|31806.6|31925.3|31784.3|23
1626243460000|2021-07-14 06:17:40|31923.9|31782.9|31916.7|31775.7|31928.1|31787.1|31913.3|31772.3|30
1626243470000|2021-07-14 06:17:50|31918.1|31777.1|31917.9|31776.9|31922.5|31781.5|31917.8|31776.8|25
1626243480000|2021-07-14 06:18:00|31918.4|31777.4|31918.8|31777.8|31920.2|31779.2|31917.3|31776.3|26
1626243490000|2021-07-14 06:18:10|31916.3|31775.3|31920.5|31779.5|31922.4|31781.4|31916.3|31775.3|17
1626243500000|2021-07-14 06:18:20|31924.4|31783.4|31930.8|31789.8|31933.6|31792.6|31924.4|31783.4|23
1626243510000|2021-07-14 06:18:30|31929.1|31788.1|31930.6|31789.6|31932|31791|31927.2|31786.2|25
1626243520000|2021-07-14 06:18:40|31930.3|31789.3|31931.1|31790.1|31932.6|31791.6|31928.4|31787.4|14
1626243530000|2021-07-14 06:18:50|31931.3|31790.3|31930.5|31789.5|31938.1|31797.1|31929.8|31788.8|31
1626243540000|2021-07-14 06:19:00|31930.8|31789.8|31931.5|31790.5|31936.4|31795.4|31930.7|31789.7|19
1626243550000|2021-07-14 06:19:10|31931.6|31790.6|31936|31795|31936|31795|31931.1|31790.1|28
1626243560000|2021-07-14 06:19:20|31936.1|31795.1|31937.4|31796.4|31942.9|31801.9|31935.9|31794.9|30
1626243570000|2021-07-14 06:19:30|31935.8|31794.8|31936.2|31795.2|31939.5|31798.5|31935.5|31794.5|21
1626243580000|2021-07-14 06:19:40|31939.7|31798.7|31940.6|31799.6|31940.7|31799.7|31939.1|31798.1|16
1626243590000|2021-07-14 06:19:50|31940.5|31799.5|31937|31796|31941.3|31800.3|31937|31796|9
1626243600000|2021-07-14 06:20:00|31934.5|31793.5|31931.6|31790.6|31940|31799|31931|31790|13
1626243610000|2021-07-14 06:20:10|31932.6|31791.6|31915.7|31774.7|31933|31792|31915.7|31774.7|29
1626243620000|2021-07-14 06:20:20|31914.6|31773.6|31914.7|31773.7|31919|31778|31906.8|31765.8|24
1626243630000|2021-07-14 06:20:30|31915.1|31774.1|31918.5|31777.5|31921.6|31780.6|31915|31774|27
1626243640000|2021-07-14 06:20:40|31918.4|31777.4|31922|31781|31922.4|31781.4|31918.2|31777.2|14
1626243650000|2021-07-14 06:20:50|31921.8|31780.8|31917.7|31776.7|31921.8|31780.8|31916.4|31775.4|28
1626243660000|2021-07-14 06:21:00|31918.7|31777.7|31916.9|31775.9|31919.9|31778.9|31916.5|31775.5|22
1626243670000|2021-07-14 06:21:10|31915.6|31774.6|31921.1|31780.1|31921.1|31780.1|31914.3|31773.3|27
1626243680000|2021-07-14 06:21:20|31921.3|31780.3|31933.6|31792.6|31937.6|31796.6|31921.3|31780.3|19
1626243690000|2021-07-14 06:21:30|31933.8|31792.8|31932.8|31791.8|31935.4|31794.4|31932.3|31791.3|12
1626243700000|2021-07-14 06:21:40|31933.8|31792.8|31929.4|31788.4|31933.8|31792.8|31926.3|31785.3|14
1626243710000|2021-07-14 06:21:50|31928.3|31787.3|31916.4|31775.4|31930.9|31789.9|31916.4|31775.4|29
1626243720000|2021-07-14 06:22:00|31916.9|31775.9|31917.2|31776.2|31917.8|31776.8|31916.8|31775.8|7
1626243730000|2021-07-14 06:22:10|31917.1|31776.1|31915.8|31774.8|31917.1|31776.1|31915.8|31774.8|10
1626243740000|2021-07-14 06:22:20|31915.6|31774.6|31879.6|31738.6|31915.6|31774.6|31879.5|31738.5|33
1626243750000|2021-07-14 06:22:30|31878.9|31737.9|31877.5|31736.5|31878.9|31737.9|31869|31728|29
1626243760000|2021-07-14 06:22:40|31877.4|31736.4|31895|31754|31896.2|31755.2|31877.4|31736.4|35
1626243770000|2021-07-14 06:22:50|31892.3|31751.3|31891.4|31750.4|31892.7|31751.7|31889.5|31748.5|27
1626243780000|2021-07-14 06:23:00|31891.5|31750.5|31894.6|31753.6|31899|31758|31889.8|31748.8|33
1626243790000|2021-07-14 06:23:10|31894.3|31753.3|31885.9|31744.9|31896.8|31755.8|31885.9|31744.9|28
1626243800000|2021-07-14 06:23:20|31885.4|31744.4|31886.7|31745.7|31887.9|31746.9|31880.3|31739.3|32
1626243810000|2021-07-14 06:23:30|31886.4|31745.4|31885.4|31744.4|31890.9|31749.9|31884.9|31743.9|29
1626243820000|2021-07-14 06:23:40|31885|31744|31886.7|31745.7|31892.7|31751.7|31882.8|31741.8|25
1626243830000|2021-07-14 06:23:50|31884.8|31743.8|31886.1|31745.1|31889.7|31748.7|31883.5|31742.5|34
1626243840000|2021-07-14 06:24:00|31886|31745|31869|31728|31886.4|31745.4|31869|31728|33
1626243850000|2021-07-14 06:24:10|31869.5|31728.5|31876.8|31735.8|31879.5|31738.5|31869.5|31728.5|28
1626243860000|2021-07-14 06:24:20|31876.9|31735.9|31877.4|31736.4|31878|31737|31875.6|31734.6|15
1626243870000|2021-07-14 06:24:30|31877.8|31736.8|31867.8|31726.8|31877.9|31736.9|31866.4|31725.4|28
1626243880000|2021-07-14 06:24:40|31867.9|31726.9|31879|31738|31884|31743|31867.9|31726.9|31
1626243890000|2021-07-14 06:24:50|31879.8|31738.8|31871|31730|31879.8|31738.8|31870.1|31729.1|28
1626243900000|2021-07-14 06:25:00|31870.1|31729.1|31872.1|31731.1|31873.4|31732.4|31869.8|31728.8|23
1626243910000|2021-07-14 06:25:10|31871.4|31730.4|31876.3|31735.3|31877.8|31736.8|31871.1|31730.1|26
1626243920000|2021-07-14 06:25:20|31874|31733|31871|31730|31880.9|31739.9|31871|31730|29
1626243930000|2021-07-14 06:25:30|31871.7|31730.7|31873.6|31732.6|31877.7|31736.7|31870.7|31729.7|26
1626243940000|2021-07-14 06:25:40|31874.3|31733.3|31881.8|31740.8|31881.8|31740.8|31874.3|31733.3|13
1626243950000|2021-07-14 06:25:50|31877.6|31736.6|31882|31741|31884|31743|31876.5|31735.5|27
1626243960000|2021-07-14 06:26:00|31882.3|31741.3|31883.1|31742.1|31885.6|31744.6|31881.1|31740.1|22
1626243970000|2021-07-14 06:26:10|31885.3|31744.3|31881.4|31740.4|31885.3|31744.3|31881.4|31740.4|9
1626243980000|2021-07-14 06:26:20|31881.9|31740.9|31891.7|31750.7|31895.5|31754.5|31881.9|31740.9|19
1626243990000|2021-07-14 06:26:30|31893.1|31752.1|31893.6|31752.6|31895.7|31754.7|31891.9|31750.9|9
1626244000000|2021-07-14 06:26:40|31894.4|31753.4|31902.8|31761.8|31902.8|31761.8|31893.6|31752.6|9
1626244010000|2021-07-14 06:26:50|31902.2|31761.2|31900.9|31759.9|31904.8|31763.8|31899.2|31758.2|16
1626244020000|2021-07-14 06:27:00|31899.7|31758.7|31890.9|31749.9|31900.3|31759.3|31890.9|31749.9|17
1626244030000|2021-07-14 06:27:10|31888.8|31747.8|31896.8|31755.8|31897.2|31756.2|31888.8|31747.8|14
1626244040000|2021-07-14 06:27:20|31896.7|31755.7|31900.3|31759.3|31901.4|31760.4|31895.3|31754.3|19
1626244050000|2021-07-14 06:27:30|31901.4|31760.4|31910.8|31769.8|31910.8|31769.8|31900.7|31759.7|20
1626244060000|2021-07-14 06:27:40|31909.1|31768.1|31904.5|31763.5|31909.3|31768.3|31901.7|31760.7|21
1626244070000|2021-07-14 06:27:50|31905.7|31764.7|31911.4|31770.4|31913.7|31772.7|31903.1|31762.1|22
1626244080000|2021-07-14 06:28:00|31911.1|31770.1|31918.3|31777.3|31918.3|31777.3|31910|31769|15
1626244090000|2021-07-14 06:28:10|31918|31777|31915.9|31774.9|31918|31777|31912.2|31771.2|20
1626244100000|2021-07-14 06:28:20|31914.7|31773.7|31919.1|31778.1|31920.3|31779.3|31914.5|31773.5|17
1626244110000|2021-07-14 06:28:30|31914.3|31773.3|31908|31767|31917.6|31776.6|31905.6|31764.6|24
1626244120000|2021-07-14 06:28:40|31909.3|31768.3|31914.6|31773.6|31914.6|31773.6|31909.3|31768.3|19
1626244130000|2021-07-14 06:28:50|31915.4|31774.4|31916.3|31775.3|31919.6|31778.6|31914.9|31773.9|26
1626244140000|2021-07-14 06:29:00|31917.4|31776.4|31919.2|31778.2|31921.1|31780.1|31912.9|31771.9|13
1626244150000|2021-07-14 06:29:10|31919.7|31778.7|31916.7|31775.7|31923.2|31782.2|31915.6|31774.6|14
1626244160000|2021-07-14 06:29:20|31917.1|31776.1|31917.1|31776.1|31917.6|31776.6|31917.1|31776.1|3
1626244170000|2021-07-14 06:29:30|31917.7|31776.7|31917.9|31776.9|31918.9|31777.9|31913.1|31772.1|24
1626244180000|2021-07-14 06:29:40|31916.6|31775.6|31918.8|31777.8|31918.8|31777.8|31914.7|31773.7|23
1626244190000|2021-07-14 06:29:50|31920.3|31779.3|31914.2|31773.2|31925.8|31784.8|31912|31771|30
1626244200000|2021-07-14 06:30:00|31915.3|31774.3|31911.4|31770.4|31916.9|31775.9|31909.9|31768.9|22
1626244210000|2021-07-14 06:30:10|31911.1|31770.1|31914.4|31773.4|31915|31774|31909.4|31768.4|31
1626244220000|2021-07-14 06:30:20|31913.8|31772.8|31915.6|31774.6|31918.3|31777.3|31913.2|31772.2|35
1626244230000|2021-07-14 06:30:30|31915.7|31774.7|31921.5|31780.5|31921.5|31780.5|31913.3|31772.3|23
1626244240000|2021-07-14 06:30:40|31921.7|31780.7|31923.2|31782.2|31923.9|31782.9|31921.1|31780.1|23
1626244250000|2021-07-14 06:30:50|31923.9|31782.9|31932.6|31791.6|31932.6|31791.6|31923.2|31782.2|32
1626244260000|2021-07-14 06:31:00|31932.9|31791.9|31932.1|31791.1|31933.3|31792.3|31929.8|31788.8|18
1626244270000|2021-07-14 06:31:10|31931.4|31790.4|31932.5|31791.5|31935.2|31794.2|31931.4|31790.4|18
1626244280000|2021-07-14 06:31:20|31932.8|31791.8|31931.9|31790.9|31936.1|31795.1|31930.7|31789.7|23
1626244290000|2021-07-14 06:31:30|31931.8|31790.8|31933.8|31792.8|31935.5|31794.5|31929.8|31788.8|15
1626244300000|2021-07-14 06:31:40|31932.8|31791.8|31935.9|31794.9|31935.9|31794.9|31931.5|31790.5|17
1626244310000|2021-07-14 06:31:50|31934.2|31793.2|31924|31783|31936.4|31795.4|31924|31783|27
1626244320000|2021-07-14 06:32:00|31932.5|31791.5|31930.1|31789.1|31939.8|31798.8|31928.1|31787.1|29
1626244330000|2021-07-14 06:32:10|31929.7|31788.7|31922.8|31781.8|31930|31789|31921.5|31780.5|25
1626244340000|2021-07-14 06:32:20|31923.5|31782.5|31918.4|31777.4|31924.4|31783.4|31917.5|31776.5|22
1626244350000|2021-07-14 06:32:30|31917.8|31776.8|31919.8|31778.8|31922|31781|31917.7|31776.7|17
1626244360000|2021-07-14 06:32:40|31920|31779|31922.9|31781.9|31922.9|31781.9|31919.8|31778.8|14
1626244370000|2021-07-14 06:32:50|31922.6|31781.6|31917.6|31776.6|31922.6|31781.6|31917.6|31776.6|15
1626244380000|2021-07-14 06:33:00|31916.8|31775.8|31916.7|31775.7|31918.5|31777.5|31902.8|31761.8|30
1626244390000|2021-07-14 06:33:10|31916.5|31775.5|31915.6|31774.6|31919.3|31778.3|31913.1|31772.1|34
1626244400000|2021-07-14 06:33:20|31914.7|31773.7|31915.4|31774.4|31916.9|31775.9|31911.7|31770.7|18
1626244410000|2021-07-14 06:33:30|31914.9|31773.9|31915.6|31774.6|31916.1|31775.1|31913|31772|16
1626244420000|2021-07-14 06:33:40|31916|31775|31913.1|31772.1|31925.4|31784.4|31913.1|31772.1|34
1626244430000|2021-07-14 06:33:50|31914.2|31773.2|31915.7|31774.7|31918.5|31777.5|31911.2|31770.2|30
1626244440000|2021-07-14 06:34:00|31915.2|31774.2|31913.4|31772.4|31915.2|31774.2|31912.4|31771.4|20
1626244450000|2021-07-14 06:34:10|31913.3|31772.3|31921.7|31780.7|31922.9|31781.9|31913.3|31772.3|21
1626244460000|2021-07-14 06:34:20|31920.5|31779.5|31922.5|31781.5|31922.5|31781.5|31920.2|31779.2|13
1626244470000|2021-07-14 06:34:30|31922.9|31781.9|31933.1|31792.1|31933.4|31792.4|31922.9|31781.9|22
1626244480000|2021-07-14 06:34:40|31934|31793|31928.8|31787.8|31934|31793|31926.6|31785.6|22
1626244490000|2021-07-14 06:34:50|31928.6|31787.6|31927|31786|31930.3|31789.3|31927|31786|12
1626244500000|2021-07-14 06:35:00|31926.9|31785.9|31926.4|31785.4|31926.9|31785.9|31923.2|31782.2|19
1626244510000|2021-07-14 06:35:10|31926.3|31785.3|31918.4|31777.4|31928.9|31787.9|31918.4|31777.4|27
1626244520000|2021-07-14 06:35:20|31916.7|31775.7|31920.6|31779.6|31922.9|31781.9|31916.6|31775.6|29
1626244530000|2021-07-14 06:35:30|31918.5|31777.5|31916.3|31775.3|31924|31783|31916.2|31775.2|13
1626244540000|2021-07-14 06:35:40|31916.2|31775.2|31917.5|31776.5|31918.4|31777.4|31915.9|31774.9|15
1626244550000|2021-07-14 06:35:50|31917.4|31776.4|31918.3|31777.3|31919.7|31778.7|31917.2|31776.2|7
1626244560000|2021-07-14 06:36:00|31917|31776|31920.2|31779.2|31921.1|31780.1|31914.6|31773.6|14
1626244570000|2021-07-14 06:36:10|31920.1|31779.1|31930.3|31789.3|31930.6|31789.6|31920.1|31779.1|18
1626244580000|2021-07-14 06:36:20|31930.1|31789.1|31931.7|31790.7|31933.7|31792.7|31929.8|31788.8|17
1626244590000|2021-07-14 06:36:30|31932.1|31791.1|31937.1|31796.1|31937.5|31796.5|31932.1|31791.1|19
1626244600000|2021-07-14 06:36:40|31937.2|31796.2|31935.4|31794.4|31937.6|31796.6|31932.9|31791.9|16
1626244610000|2021-07-14 06:36:50|31937.3|31796.3|31937.2|31796.2|31938.4|31797.4|31937.2|31796.2|13
1626244620000|2021-07-14 06:37:00|31937.4|31796.4|31939.3|31798.3|31941.8|31800.8|31935.9|31794.9|18
1626244630000|2021-07-14 06:37:10|31941.8|31800.8|31942.6|31801.6|31944|31803|31940.7|31799.7|15
1626244640000|2021-07-14 06:37:20|31941.5|31800.5|31943.5|31802.5|31943.6|31802.6|31940.5|31799.5|13
1626244650000|2021-07-14 06:37:30|31943.9|31802.9|31943.9|31802.9|31945.9|31804.9|31943.9|31802.9|3
1626244660000|2021-07-14 06:37:40|31944|31803|31943.6|31802.6|31947.1|31806.1|31940.6|31799.6|8
1626244670000|2021-07-14 06:37:50|31943.2|31802.2|31943.9|31802.9|31944.6|31803.6|31943.2|31802.2|7
1626244680000|2021-07-14 06:38:00|31944.5|31803.5|31952.9|31811.9|31957.8|31816.8|31943.6|31802.6|14
1626244690000|2021-07-14 06:38:10|31951.1|31810.1|31951.3|31810.3|31953.5|31812.5|31950.4|31809.4|14
1626244700000|2021-07-14 06:38:20|31958|31817|31954.2|31813.2|31958|31817|31953|31812|14
1626244710000|2021-07-14 06:38:30|31954.4|31813.4|31957.1|31816.1|31959.3|31818.3|31954|31813|20
1626244720000|2021-07-14 06:38:40|31957.3|31816.3|31957.1|31816.1|31958.1|31817.1|31956.6|31815.6|19
1626244730000|2021-07-14 06:38:50|31957.5|31816.5|31957.4|31816.4|31957.5|31816.5|31956.8|31815.8|6
1626244740000|2021-07-14 06:39:00|31957.1|31816.1|31952.9|31811.9|31958.1|31817.1|31951.8|31810.8|13
1626244750000|2021-07-14 06:39:10|31953.9|31812.9|31939.9|31798.9|31953.9|31812.9|31939.9|31798.9|26
1626244760000|2021-07-14 06:39:20|31940.2|31799.2|31940.5|31799.5|31941.3|31800.3|31938.9|31797.9|11
1626244770000|2021-07-14 06:39:30|31939.9|31798.9|31941.7|31800.7|31942.4|31801.4|31939.6|31798.6|11
1626244780000|2021-07-14 06:39:40|31943.2|31802.2|31956.7|31815.7|31958.7|31817.7|31941|31800|23
1626244790000|2021-07-14 06:39:50|31956.2|31815.2|31957.1|31816.1|31958.1|31817.1|31953.7|31812.7|14
1626244800000|2021-07-14 06:40:00|31958.5|31817.5|31957.8|31816.8|31959.5|31818.5|31955.1|31814.1|20
1626244810000|2021-07-14 06:40:10|31959.4|31818.4|31958.8|31817.8|31959.4|31818.4|31958.8|31817.8|8
1626244820000|2021-07-14 06:40:20|31959.4|31818.4|31959.6|31818.6|31961.2|31820.2|31958.5|31817.5|20
1626244830000|2021-07-14 06:40:30|31955.7|31814.7|31967.8|31826.8|31967.8|31826.8|31955.7|31814.7|30
1626244840000|2021-07-14 06:40:40|31967.5|31826.5|31972|31831|31976.8|31835.8|31965.9|31824.9|31
1626244850000|2021-07-14 06:40:50|31971.8|31830.8|31970.4|31829.4|31972.5|31831.5|31966.9|31825.9|31
1626244860000|2021-07-14 06:41:00|31970.2|31829.2|31982|31841|31982|31841|31965|31824|28
1626244870000|2021-07-14 06:41:10|31984.9|31843.9|31982.5|31841.5|31988|31847|31980.5|31839.5|30
1626244880000|2021-07-14 06:41:20|31983|31842|31981.5|31840.5|31983.6|31842.6|31981.4|31840.4|12
1626244890000|2021-07-14 06:41:30|31981.9|31840.9|31981.9|31840.9|31982|31841|31976.5|31835.5|10
1626244900000|2021-07-14 06:41:40|31982.4|31841.4|31975.1|31834.1|31982.4|31841.4|31975.1|31834.1|25
1626244910000|2021-07-14 06:41:50|31975|31834|31976.2|31835.2|31978.3|31837.3|31969.8|31828.8|31
1626244920000|2021-07-14 06:42:00|31974.9|31833.9|31986.6|31845.6|31986.7|31845.7|31974.9|31833.9|30
1626244930000|2021-07-14 06:42:10|31986.9|31845.9|31992.7|31851.7|31994.9|31853.9|31985.5|31844.5|23
1626244940000|2021-07-14 06:42:20|31994.2|31853.2|31993.7|31852.7|31994.7|31853.7|31990.6|31849.6|17
1626244950000|2021-07-14 06:42:30|31994.7|31853.7|31994.6|31853.6|31994.9|31853.9|31991.7|31850.7|20
1626244960000|2021-07-14 06:42:40|31992.3|31851.3|31994.1|31853.1|31994.1|31853.1|31992.3|31851.3|15
1626244970000|2021-07-14 06:42:50|31995.6|31854.6|31986.8|31845.8|31997.9|31856.9|31985.5|31844.5|33
1626244980000|2021-07-14 06:43:00|31987.2|31846.2|31987.2|31846.2|31988.8|31847.8|31986.9|31845.9|19
1626244990000|2021-07-14 06:43:10|31987.5|31846.5|31979.1|31838.1|31989.7|31848.7|31978.2|31837.2|21
1626245000000|2021-07-14 06:43:20|31978.5|31837.5|31963.9|31822.9|31981|31840|31963.3|31822.3|28
1626245010000|2021-07-14 06:43:30|31964.5|31823.5|31958|31817|31964.5|31823.5|31956.6|31815.6|22
1626245020000|2021-07-14 06:43:40|31957.7|31816.7|31963.3|31822.3|31963.6|31822.6|31957.7|31816.7|18
1626245030000|2021-07-14 06:43:50|31964.1|31823.1|31962.8|31821.8|31966.1|31825.1|31962.4|31821.4|14
1626245040000|2021-07-14 06:44:00|31962.4|31821.4|31962.1|31821.1|31964.6|31823.6|31959.9|31818.9|15
1626245050000|2021-07-14 06:44:10|31962.7|31821.7|31976.4|31835.4|31977.7|31836.7|31960|31819|35
1626245060000|2021-07-14 06:44:20|31976.9|31835.9|31979.2|31838.2|31985.3|31844.3|31976.9|31835.9|18
1626245070000|2021-07-14 06:44:30|31982|31841|31985.3|31844.3|31987.9|31846.9|31982|31841|19
1626245080000|2021-07-14 06:44:40|31985.2|31844.2|31985.4|31844.4|31987.9|31846.9|31985.2|31844.2|5
1626245090000|2021-07-14 06:44:50|31985.3|31844.3|31988.4|31847.4|31988.7|31847.7|31985|31844|14
1626245100000|2021-07-14 06:45:00|31988.6|31847.6|31978.1|31837.1|31989.7|31848.7|31976|31835|18
1626245110000|2021-07-14 06:45:10|31976.3|31835.3|31976.8|31835.8|31978.7|31837.7|31975.7|31834.7|19
1626245120000|2021-07-14 06:45:20|31974.8|31833.8|31960.8|31819.8|31974.9|31833.9|31960.8|31819.8|25
1626245130000|2021-07-14 06:45:30|31960.4|31819.4|31960.5|31819.5|31961.4|31820.4|31958.2|31817.2|21
1626245140000|2021-07-14 06:45:40|31960.2|31819.2|31961.7|31820.7|31967.6|31826.6|31955.7|31814.7|18
1626245150000|2021-07-14 06:45:50|31961|31820|31964.6|31823.6|31966.7|31825.7|31959.4|31818.4|29
1626245160000|2021-07-14 06:46:00|31962.9|31821.9|31956.1|31815.1|31966.4|31825.4|31951.8|31810.8|21
1626245170000|2021-07-14 06:46:10|31955|31814|31955.8|31814.8|31956.3|31815.3|31954|31813|7
1626245180000|2021-07-14 06:46:20|31955.9|31814.9|31956.2|31815.2|31956.6|31815.6|31954.2|31813.2|8
1626245190000|2021-07-14 06:46:30|31956.3|31815.3|31957.4|31816.4|31957.7|31816.7|31956.1|31815.1|14
1626245200000|2021-07-14 06:46:40|31959.1|31818.1|31964.4|31823.4|31965.9|31824.9|31959.1|31818.1|16
1626245210000|2021-07-14 06:46:50|31964|31823|31964.4|31823.4|31964.4|31823.4|31964|31823|2
1626245220000|2021-07-14 06:47:00|31962.7|31821.7|31960.6|31819.6|31962.7|31821.7|31960.5|31819.5|10
1626245230000|2021-07-14 06:47:10|31958.5|31817.5|31957.9|31816.9|31960.6|31819.6|31953.7|31812.7|19
1626245240000|2021-07-14 06:47:20|31957.2|31816.2|31957|31816|31959.7|31818.7|31955.1|31814.1|27
1626245250000|2021-07-14 06:47:30|31957.4|31816.4|31960.1|31819.1|31960.7|31819.7|31956.7|31815.7|28
1626245260000|2021-07-14 06:47:40|31960.3|31819.3|31961.1|31820.1|31961.1|31820.1|31958.5|31817.5|18
1626245270000|2021-07-14 06:47:50|31960.8|31819.8|31964.3|31823.3|31965|31824|31960.3|31819.3|9
1626245280000|2021-07-14 06:48:00|31963.6|31822.6|31968.1|31827.1|31973.1|31832.1|31963|31822|15
1626245290000|2021-07-14 06:48:10|31967.6|31826.6|31968.5|31827.5|31974.3|31833.3|31962.7|31821.7|20
1626245300000|2021-07-14 06:48:20|31967.9|31826.9|31959.1|31818.1|31968.5|31827.5|31959.1|31818.1|17
1626245310000|2021-07-14 06:48:30|31959.3|31818.3|31959.8|31818.8|31961.3|31820.3|31958.9|31817.9|8
1626245320000|2021-07-14 06:48:40|31960.6|31819.6|31957.8|31816.8|31961.3|31820.3|31957.8|31816.8|10
1626245330000|2021-07-14 06:48:50|31955.7|31814.7|31953.9|31812.9|31960.5|31819.5|31953.9|31812.9|25
1626245340000|2021-07-14 06:49:00|31954|31813|31960.5|31819.5|31960.8|31819.8|31954|31813|24
1626245350000|2021-07-14 06:49:10|31959.4|31818.4|31970.8|31829.8|31971.5|31830.5|31958.7|31817.7|24
1626245360000|2021-07-14 06:49:20|31971.3|31830.3|31977.8|31836.8|31980.6|31839.6|31971.2|31830.2|30
1626245370000|2021-07-14 06:49:30|31976.8|31835.8|31986.2|31845.2|31986.9|31845.9|31975.2|31834.2|24
1626245380000|2021-07-14 06:49:40|31984|31843|31982.8|31841.8|31985.2|31844.2|31982.8|31841.8|12
1626245390000|2021-07-14 06:49:50|31983|31842|32007.6|31866.6|32009.3|31868.3|31982.2|31841.2|21
1626245400000|2021-07-14 06:50:00|32006.9|31865.9|31982.2|31841.2|32007.3|31866.3|31982.2|31841.2|30
1626245410000|2021-07-14 06:50:10|31982.7|31841.7|31979.7|31838.7|31985.1|31844.1|31979.7|31838.7|29
1626245420000|2021-07-14 06:50:20|31979.4|31838.4|31957.8|31816.8|31979.8|31838.8|31957.8|31816.8|35
1626245430000|2021-07-14 06:50:30|31957.5|31816.5|31970.9|31829.9|31971|31830|31954.9|31813.9|37
1626245440000|2021-07-14 06:50:40|31972.2|31831.2|31967.5|31826.5|31972.2|31831.2|31963.7|31822.7|31
1626245450000|2021-07-14 06:50:50|31966.6|31825.6|31967.5|31826.5|31967.9|31826.9|31962.4|31821.4|24
1626245460000|2021-07-14 06:51:00|31968.4|31827.4|31972.2|31831.2|31972.2|31831.2|31967.4|31826.4|30
1626245470000|2021-07-14 06:51:10|31971.7|31830.7|31971.7|31830.7|31973.6|31832.6|31971.2|31830.2|26
1626245480000|2021-07-14 06:51:20|31972.1|31831.1|31974.3|31833.3|31976.5|31835.5|31972.1|31831.1|15
1626245490000|2021-07-14 06:51:30|31973.1|31832.1|31971.3|31830.3|31975|31834|31970.6|31829.6|16
1626245500000|2021-07-14 06:51:40|31971|31830|31968|31827|31971|31830|31967.5|31826.5|5
1626245510000|2021-07-14 06:51:50|31966.9|31825.9|31959|31818|31966.9|31825.9|31957.7|31816.7|21
1626245520000|2021-07-14 06:52:00|31958.8|31817.8|31955.4|31814.4|31958.8|31817.8|31954.6|31813.6|17
1626245530000|2021-07-14 06:52:10|31954.2|31813.2|31954.3|31813.3|31956.3|31815.3|31953.5|31812.5|16
1626245540000|2021-07-14 06:52:20|31954.9|31813.9|31964|31823|31964|31823|31954.7|31813.7|15
1626245550000|2021-07-14 06:52:30|31965.2|31824.2|31956.6|31815.6|31965.2|31824.2|31954.8|31813.8|31
1626245560000|2021-07-14 06:52:40|31955|31814|31959.8|31818.8|31959.9|31818.9|31954.7|31813.7|27
1626245570000|2021-07-14 06:52:50|31959.7|31818.7|31959.1|31818.1|31960.2|31819.2|31955|31814|12
1626245580000|2021-07-14 06:53:00|31957.2|31816.2|31963.3|31822.3|31965.4|31824.4|31957.2|31816.2|19
1626245590000|2021-07-14 06:53:10|31962.7|31821.7|31961.8|31820.8|31963.3|31822.3|31959.1|31818.1|18
1626245600000|2021-07-14 06:53:20|31961.7|31820.7|31959.1|31818.1|31961.7|31820.7|31959.1|31818.1|27
1626245610000|2021-07-14 06:53:30|31957.5|31816.5|31957.1|31816.1|31959.1|31818.1|31957.1|31816.1|4
1626245620000|2021-07-14 06:53:40|31960.2|31819.2|31958.5|31817.5|31962.1|31821.1|31956.8|31815.8|13
1626245630000|2021-07-14 06:53:50|31958.7|31817.7|31955.1|31814.1|31959.8|31818.8|31954.7|31813.7|21
1626245640000|2021-07-14 06:54:00|31955.5|31814.5|31957.1|31816.1|31959.5|31818.5|31955.5|31814.5|13
1626245650000|2021-07-14 06:54:10|31960.1|31819.1|31968.5|31827.5|31968.5|31827.5|31959.7|31818.7|18
1626245660000|2021-07-14 06:54:20|31968.8|31827.8|31960.9|31819.9|31972.8|31831.8|31960.7|31819.7|21
1626245670000|2021-07-14 06:54:30|31961.8|31820.8|31964.4|31823.4|31968.2|31827.2|31960.9|31819.9|31
1626245680000|2021-07-14 06:54:40|31964.8|31823.8|31962.2|31821.2|31966.6|31825.6|31962|31821|26
1626245690000|2021-07-14 06:54:50|31962.1|31821.1|31965.6|31824.6|31966.1|31825.1|31962.1|31821.1|23
1626245700000|2021-07-14 06:55:00|31964.7|31823.7|31953.5|31812.5|31965.8|31824.8|31953.5|31812.5|18
1626245710000|2021-07-14 06:55:10|31952.3|31811.3|31943.8|31802.8|31952.3|31811.3|31942.3|31801.3|20
1626245720000|2021-07-14 06:55:20|31943.6|31802.6|31945.6|31804.6|31945.6|31804.6|31942.6|31801.6|9
1626245730000|2021-07-14 06:55:30|31950|31809|31941.8|31800.8|31950|31809|31941.8|31800.8|25
1626245740000|2021-07-14 06:55:40|31942.1|31801.1|31949.4|31808.4|31949.9|31808.9|31941.4|31800.4|16
1626245750000|2021-07-14 06:55:50|31948.9|31807.9|31935.7|31794.7|31949|31808|31935|31794|28
1626245760000|2021-07-14 06:56:00|31937.1|31796.1|31935|31794|31937.1|31796.1|31934.8|31793.8|11
1626245770000|2021-07-14 06:56:10|31935.1|31794.1|31936.7|31795.7|31938.7|31797.7|31934.9|31793.9|15
1626245780000|2021-07-14 06:56:20|31936.6|31795.6|31935.8|31794.8|31936.6|31795.6|31935.7|31794.7|10
1626245790000|2021-07-14 06:56:30|31935.9|31794.9|31934.9|31793.9|31935.9|31794.9|31934.9|31793.9|5
1626245800000|2021-07-14 06:56:40|31935.1|31794.1|31932.1|31791.1|31935.1|31794.1|31931.9|31790.9|12
1626245810000|2021-07-14 06:56:50|31931.6|31790.6|31929.4|31788.4|31931.6|31790.6|31921|31780|24
1626245820000|2021-07-14 06:57:00|31929.7|31788.7|31917.7|31776.7|31929.7|31788.7|31917.7|31776.7|21
1626245830000|2021-07-14 06:57:10|31917.6|31776.6|31917.9|31776.9|31918.3|31777.3|31917.6|31776.6|6
1626245840000|2021-07-14 06:57:20|31918.6|31777.6|31933.8|31792.8|31933.8|31792.8|31918.6|31777.6|14
1626245850000|2021-07-14 06:57:30|31934.4|31793.4|31934|31793|31935.2|31794.2|31926.2|31785.2|14
1626245860000|2021-07-14 06:57:40|31933.4|31792.4|31933.4|31792.4|31934|31793|31933.2|31792.2|4
1626245870000|2021-07-14 06:57:50|31933.2|31792.2|31932.6|31791.6|31933.2|31792.2|31929|31788|5
1626245880000|2021-07-14 06:58:00|31935.4|31794.4|31908|31767|31936.2|31795.2|31907.8|31766.8|28
1626245890000|2021-07-14 06:58:10|31905.4|31764.4|31895.2|31754.2|31913.3|31772.3|31895|31754|30
1626245900000|2021-07-14 06:58:20|31895.5|31754.5|31892.7|31751.7|31896.2|31755.2|31892.7|31751.7|12
1626245910000|2021-07-14 06:58:30|31895.2|31754.2|31881.8|31740.8|31895.2|31754.2|31881.8|31740.8|21
1626245920000|2021-07-14 06:58:40|31882.3|31741.3|31901.6|31760.6|31902.1|31761.1|31882.3|31741.3|29
1626245930000|2021-07-14 06:58:50|31902.7|31761.7|31901.3|31760.3|31907.2|31766.2|31898.4|31757.4|36
1626245940000|2021-07-14 06:59:00|31904.9|31763.9|31905|31764|31919.7|31778.7|31902.5|31761.5|36
1626245950000|2021-07-14 06:59:10|31904|31763|31903.8|31762.8|31905.5|31764.5|31903.1|31762.1|28
1626245960000|2021-07-14 06:59:20|31904.7|31763.7|31905.8|31764.8|31911.1|31770.1|31904.7|31763.7|27
1626245970000|2021-07-14 06:59:30|31906.6|31765.6|31900.1|31759.1|31906.6|31765.6|31894.3|31753.3|32
1626245980000|2021-07-14 06:59:40|31900.9|31759.9|31904.9|31763.9|31906.1|31765.1|31898.2|31757.2|29
1626245990000|2021-07-14 06:59:50|31903.4|31762.4|31913.4|31772.4|31918|31777|31901.4|31760.4|27
1626246000000|2021-07-14 07:00:00|31913.8|31772.8|31906.9|31765.9|31914.4|31773.4|31901|31760|21
1626246010000|2021-07-14 07:00:10|31909.8|31768.8|31914.4|31773.4|31915.3|31774.3|31909.8|31768.8|21
1626246020000|2021-07-14 07:00:20|31915.2|31774.2|31934.7|31793.7|31934.8|31793.8|31915.2|31774.2|38
1626246030000|2021-07-14 07:00:30|31934.6|31793.6|31934.1|31793.1|31935.2|31794.2|31924.9|31783.9|32
1626246040000|2021-07-14 07:00:40|31932.5|31791.5|31933.3|31792.3|31934.6|31793.6|31929.9|31788.9|18
1626246050000|2021-07-14 07:00:50|31933.9|31792.9|31941|31800|31942.4|31801.4|31926.7|31785.7|26
1626246060000|2021-07-14 07:01:00|31941.3|31800.3|31928.3|31787.3|31941.7|31800.7|31928|31787|18
1626246070000|2021-07-14 07:01:10|31929.2|31788.2|31935.7|31794.7|31937.6|31796.6|31928.2|31787.2|16
1626246080000|2021-07-14 07:01:20|31935.1|31794.1|31926|31785|31935.7|31794.7|31925.7|31784.7|18
1626246090000|2021-07-14 07:01:30|31926.1|31785.1|31929.6|31788.6|31933|31792|31926.1|31785.1|19
1626246100000|2021-07-14 07:01:40|31926.1|31785.1|31929.9|31788.9|31933|31792|31926.1|31785.1|16
1626246110000|2021-07-14 07:01:50|31929.4|31788.4|31945.6|31804.6|31945.6|31804.6|31928.6|31787.6|25
1626246120000|2021-07-14 07:02:00|31943.1|31802.1|31941.7|31800.7|31943.1|31802.1|31938.2|31797.2|24
1626246130000|2021-07-14 07:02:10|31939.8|31798.8|31942.3|31801.3|31945.6|31804.6|31939.8|31798.8|6
1626246140000|2021-07-14 07:02:20|31943.3|31802.3|31947|31806|31947|31806|31937.9|31796.9|15
1626246150000|2021-07-14 07:02:30|31942.8|31801.8|31947|31806|31947|31806|31941.8|31800.8|8
1626246160000|2021-07-14 07:02:40|31942.4|31801.4|31947|31806|31947.3|31806.3|31942.2|31801.2|8
1626246170000|2021-07-14 07:02:50|31948.3|31807.3|31950.5|31809.5|31953.2|31812.2|31945.3|31804.3|23
1626246180000|2021-07-14 07:03:00|31950.7|31809.7|31950.5|31809.5|31955.8|31814.8|31948|31807|11
1626246190000|2021-07-14 07:03:10|31955.8|31814.8|31947.9|31806.9|31956.7|31815.7|31947.9|31806.9|8
1626246200000|2021-07-14 07:03:20|31947|31806|31948.3|31807.3|31949.8|31808.8|31939.8|31798.8|12
1626246210000|2021-07-14 07:03:30|31948.5|31807.5|31948|31807|31948.6|31807.6|31945.8|31804.8|10
1626246220000|2021-07-14 07:03:40|31948.1|31807.1|31958|31817|31958.2|31817.2|31948.1|31807.1|23
1626246230000|2021-07-14 07:03:50|31957.7|31816.7|31967.6|31826.6|31967.6|31826.6|31957.6|31816.6|18
1626246240000|2021-07-14 07:04:00|31968.6|31827.6|31970.1|31829.1|31972.2|31831.2|31965.7|31824.7|20
1626246250000|2021-07-14 07:04:10|31970.7|31829.7|31969.5|31828.5|31971.2|31830.2|31969.5|31828.5|6
1626246260000|2021-07-14 07:04:20|31970.9|31829.9|31970.5|31829.5|31981|31840|31970.5|31829.5|11
1626246270000|2021-07-14 07:04:30|31972.8|31831.8|31980.6|31839.6|31980.6|31839.6|31965.8|31824.8|11
1626246280000|2021-07-14 07:04:40|31979.4|31838.4|31972.6|31831.6|31979.4|31838.4|31972.6|31831.6|14
1626246290000|2021-07-14 07:04:50|31973.1|31832.1|31974.2|31833.2|31979.8|31838.8|31967.3|31826.3|21
1626246300000|2021-07-14 07:05:00|31979.5|31838.5|31972|31831|31979.5|31838.5|31969.9|31828.9|13
1626246310000|2021-07-14 07:05:10|31971.8|31830.8|31963.6|31822.6|31976|31835|31962.6|31821.6|14
1626246320000|2021-07-14 07:05:20|31964.1|31823.1|31972.1|31831.1|31972.1|31831.1|31962|31821|22
1626246330000|2021-07-14 07:05:30|31972.2|31831.2|31972.9|31831.9|31973.2|31832.2|31971.2|31830.2|11
1626246340000|2021-07-14 07:05:40|31973|31832|31974.6|31833.6|31979|31838|31972.5|31831.5|16
1626246350000|2021-07-14 07:05:50|31974.9|31833.9|31976.9|31835.9|31976.9|31835.9|31974.9|31833.9|4
1626246360000|2021-07-14 07:06:00|31975.8|31834.8|31977.6|31836.6|31980.5|31839.5|31975.8|31834.8|11
1626246370000|2021-07-14 07:06:10|31979.1|31838.1|31990.3|31849.3|31990.8|31849.8|31979.1|31838.1|17
1626246380000|2021-07-14 07:06:20|31991.3|31850.3|31986.8|31845.8|31991.7|31850.7|31986.8|31845.8|9
1626246390000|2021-07-14 07:06:30|31988.5|31847.5|31987.7|31846.7|31988.5|31847.5|31986.2|31845.2|5
1626246400000|2021-07-14 07:06:40|31986.6|31845.6|31994.3|31853.3|31994.3|31853.3|31986.6|31845.6|3
1626246410000|2021-07-14 07:06:50|31983.3|31842.3|31985.1|31844.1|31986|31845|31983.3|31842.3|6
1626246420000|2021-07-14 07:07:00|31986|31845|31991.3|31850.3|31992.1|31851.1|31986|31845|9
1626246430000|2021-07-14 07:07:10|31990.5|31849.5|31991.5|31850.5|31991.5|31850.5|31990.5|31849.5|3
1626246440000|2021-07-14 07:07:20|31986.8|31845.8|31986.1|31845.1|31986.8|31845.8|31986.1|31845.1|2
1626246450000|2021-07-14 07:07:30|31985.1|31844.1|31985.6|31844.6|31985.6|31844.6|31985.1|31844.1|5
1626246460000|2021-07-14 07:07:40|31986.8|31845.8|31988|31847|31988.8|31847.8|31986.8|31845.8|4
1626246470000|2021-07-14 07:07:50|31990.4|31849.4|31987.6|31846.6|31990.4|31849.4|31987.3|31846.3|5
1626246480000|2021-07-14 07:08:00|31987.7|31846.7|31985.9|31844.9|31987.7|31846.7|31985.4|31844.4|4
1626246490000|2021-07-14 07:08:10|31985.7|31844.7|31968.3|31827.3|31985.7|31844.7|31967.8|31826.8|17
1626246500000|2021-07-14 07:08:20|31967.5|31826.5|31966.8|31825.8|31967.5|31826.5|31959.7|31818.7|26
1626246510000|2021-07-14 07:08:30|31964|31823|31958.1|31817.1|31966.3|31825.3|31958.1|31817.1|20
1626246520000|2021-07-14 07:08:40|31957.8|31816.8|31958.7|31817.7|31961.7|31820.7|31951.7|31810.7|19
1626246530000|2021-07-14 07:08:50|31958.6|31817.6|31965.4|31824.4|31969.9|31828.9|31958.6|31817.6|21
1626246540000|2021-07-14 07:09:00|31970.1|31829.1|31958.5|31817.5|31970.9|31829.9|31957.5|31816.5|20
1626246550000|2021-07-14 07:09:10|31957.8|31816.8|31965.3|31824.3|31969.2|31828.2|31957.8|31816.8|12
1626246560000|2021-07-14 07:09:20|31965.1|31824.1|31965|31824|31970.6|31829.6|31962.9|31821.9|17
1626246570000|2021-07-14 07:09:30|31961.8|31820.8|31957.9|31816.9|31965|31824|31957.9|31816.9|15
1626246580000|2021-07-14 07:09:40|31959.9|31818.9|31958.5|31817.5|31964.2|31823.2|31958.5|31817.5|11
1626246590000|2021-07-14 07:09:50|31958.6|31817.6|31966.6|31825.6|31967.8|31826.8|31958|31817|18
1626246600000|2021-07-14 07:10:00|31969|31828|31963.6|31822.6|31969|31828|31961.1|31820.1|14
1626246610000|2021-07-14 07:10:10|31962.6|31821.6|31962.7|31821.7|31964.1|31823.1|31960.2|31819.2|16
1626246620000|2021-07-14 07:10:20|31964.3|31823.3|31962.3|31821.3|31964.5|31823.5|31962.3|31821.3|11
1626246630000|2021-07-14 07:10:30|31962.1|31821.1|31948|31807|31967.5|31826.5|31948|31807|25
1626246640000|2021-07-14 07:10:40|31947.9|31806.9|31944.4|31803.4|31950.3|31809.3|31944.4|31803.4|10
1626246650000|2021-07-14 07:10:50|31943.9|31802.9|31951.2|31810.2|31953.9|31812.9|31943.9|31802.9|23
1626246660000|2021-07-14 07:11:00|31951.8|31810.8|31954.8|31813.8|31959.5|31818.5|31951.3|31810.3|25
1626246670000|2021-07-14 07:11:10|31954.9|31813.9|31959|31818|31959|31818|31954.8|31813.8|9
1626246680000|2021-07-14 07:11:20|31959.1|31818.1|31961.4|31820.4|31962.5|31821.5|31958.7|31817.7|18
1626246690000|2021-07-14 07:11:30|31961.3|31820.3|31966.7|31825.7|31966.7|31825.7|31961.3|31820.3|12
1626246700000|2021-07-14 07:11:40|31965.5|31824.5|31980.9|31839.9|31980.9|31839.9|31965.5|31824.5|20
1626246710000|2021-07-14 07:11:50|31981.6|31840.6|31979.4|31838.4|31982.2|31841.2|31979.4|31838.4|17
1626246720000|2021-07-14 07:12:00|31977.5|31836.5|31971.1|31830.1|31978.9|31837.9|31968.5|31827.5|9
1626246730000|2021-07-14 07:12:10|31970.9|31829.9|31980.6|31839.6|31981.3|31840.3|31970.9|31829.9|24
1626246740000|2021-07-14 07:12:20|31981.8|31840.8|31983.6|31842.6|31985.4|31844.4|31975.9|31834.9|19
1626246750000|2021-07-14 07:12:30|31982.8|31841.8|31977.4|31836.4|31983.7|31842.7|31977.4|31836.4|9
1626246760000|2021-07-14 07:12:40|31979.6|31838.6|31982.9|31841.9|31983.1|31842.1|31977.4|31836.4|12
1626246770000|2021-07-14 07:12:50|31983.7|31842.7|31981.6|31840.6|31983.7|31842.7|31976.9|31835.9|16
1626246780000|2021-07-14 07:13:00|31980.2|31839.2|31981.6|31840.6|31983.6|31842.6|31980.2|31839.2|4
1626246790000|2021-07-14 07:13:10|31981.3|31840.3|31962.4|31821.4|31981.3|31840.3|31962.4|31821.4|25
1626246800000|2021-07-14 07:13:20|31962.3|31821.3|31962.8|31821.8|31962.8|31821.8|31962.3|31821.3|2
1626246810000|2021-07-14 07:13:30|31963|31822|31967|31826|31967.2|31826.2|31963|31822|9
1626246820000|2021-07-14 07:13:40|31966.8|31825.8|31965.9|31824.9|31967.2|31826.2|31965.7|31824.7|13
1626246830000|2021-07-14 07:13:50|31966.4|31825.4|31972.9|31831.9|31979.1|31838.1|31966.4|31825.4|26
1626246840000|2021-07-14 07:14:00|31973|31832|31978.5|31837.5|31979.6|31838.6|31972|31831|17
1626246850000|2021-07-14 07:14:10|31977|31836|31979.6|31838.6|31980.2|31839.2|31977|31836|13
1626246860000|2021-07-14 07:14:20|31980.1|31839.1|31980.2|31839.2|31980.3|31839.3|31978.5|31837.5|12
1626246870000|2021-07-14 07:14:30|31980.3|31839.3|31984.1|31843.1|31987.8|31846.8|31980.3|31839.3|16
1626246880000|2021-07-14 07:14:40|31984.2|31843.2|31988.6|31847.6|31992.8|31851.8|31981.8|31840.8|20
1626246890000|2021-07-14 07:14:50|31989.5|31848.5|31992.7|31851.7|31993.5|31852.5|31987.4|31846.4|13
1626246900000|2021-07-14 07:15:00|31992.2|31851.2|31984.2|31843.2|31995.8|31854.8|31983.5|31842.5|16
1626246910000|2021-07-14 07:15:10|31985.1|31844.1|31981.8|31840.8|31986.1|31845.1|31981.6|31840.6|18
1626246920000|2021-07-14 07:15:20|31982|31841|31982.4|31841.4|31982.9|31841.9|31981.4|31840.4|12
1626246930000|2021-07-14 07:15:30|31981.6|31840.6|31983|31842|31984|31843|31981.6|31840.6|9
1626246940000|2021-07-14 07:15:40|31983.3|31842.3|31981.9|31840.9|31983.3|31842.3|31981.9|31840.9|18
1626246950000|2021-07-14 07:15:50|31978.9|31837.9|31982.1|31841.1|31983.1|31842.1|31975.5|31834.5|18
1626246960000|2021-07-14 07:16:00|31982.6|31841.6|31986.8|31845.8|31987.1|31846.1|31982|31841|18
1626246970000|2021-07-14 07:16:10|31989|31848|31991.5|31850.5|31993.9|31852.9|31986.5|31845.5|25
1626246980000|2021-07-14 07:16:20|31994.9|31853.9|31992.7|31851.7|31996.2|31855.2|31987.8|31846.8|25
1626246990000|2021-07-14 07:16:30|31990.8|31849.8|31992|31851|31994.3|31853.3|31990.8|31849.8|19
1626247000000|2021-07-14 07:16:40|31992.2|31851.2|31983.7|31842.7|31992.4|31851.4|31982.9|31841.9|22
1626247010000|2021-07-14 07:16:50|31984|31843|31983|31842|31984|31843|31982.4|31841.4|17
1626247020000|2021-07-14 07:17:00|31982.8|31841.8|31981.1|31840.1|31983.1|31842.1|31981.1|31840.1|10
1626247030000|2021-07-14 07:17:10|31979.9|31838.9|31965.8|31824.8|31979.9|31838.9|31965.8|31824.8|18
1626247040000|2021-07-14 07:17:20|31965.7|31824.7|31959.6|31818.6|31965.8|31824.8|31959.5|31818.5|18
1626247050000|2021-07-14 07:17:30|31958.8|31817.8|31951.9|31810.9|31958.8|31817.8|31946.9|31805.9|24
1626247060000|2021-07-14 07:17:40|31952.6|31811.6|31955.6|31814.6|31955.6|31814.6|31947.2|31806.2|20
1626247070000|2021-07-14 07:17:50|31955.5|31814.5|31960.5|31819.5|31961.1|31820.1|31954.3|31813.3|13
1626247080000|2021-07-14 07:18:00|31959.1|31818.1|31966.7|31825.7|31966.7|31825.7|31957.1|31816.1|27
1626247090000|2021-07-14 07:18:10|31966.2|31825.2|31968.5|31827.5|31968.5|31827.5|31965.4|31824.4|10
1626247100000|2021-07-14 07:18:20|31968.1|31827.1|31961.1|31820.1|31968.1|31827.1|31961.1|31820.1|19
1626247110000|2021-07-14 07:18:30|31963.3|31822.3|31968.4|31827.4|31972.5|31831.5|31963|31822|26
1626247120000|2021-07-14 07:18:40|31969.2|31828.2|31970.2|31829.2|31978.5|31837.5|31969.2|31828.2|20
1626247130000|2021-07-14 07:18:50|31969.9|31828.9|31971.6|31830.6|31975.6|31834.6|31965.7|31824.7|31
1626247140000|2021-07-14 07:19:00|31970.8|31829.8|31973.5|31832.5|31973.5|31832.5|31966.3|31825.3|31
1626247150000|2021-07-14 07:19:10|31975.2|31834.2|31969.6|31828.6|31975.2|31834.2|31967.8|31826.8|34
1626247160000|2021-07-14 07:19:20|31969.8|31828.8|31962.8|31821.8|31971.7|31830.7|31960.8|31819.8|22
1626247170000|2021-07-14 07:19:30|31961.3|31820.3|31960.8|31819.8|31961.3|31820.3|31958.7|31817.7|13
1626247180000|2021-07-14 07:19:40|31961|31820|31962|31821|31963.4|31822.4|31961|31820|19
1626247190000|2021-07-14 07:19:50|31962.1|31821.1|31961.8|31820.8|31962.3|31821.3|31961.8|31820.8|5
1626247200000|2021-07-14 07:20:00|31961.9|31820.9|31961.3|31820.3|31961.9|31820.9|31960.6|31819.6|11
1626247210000|2021-07-14 07:20:10|31961|31820|31968.4|31827.4|31968.4|31827.4|31960.8|31819.8|20
1626247220000|2021-07-14 07:20:20|31967.9|31826.9|31970.5|31829.5|31971.1|31830.1|31965.3|31824.3|31
1626247230000|2021-07-14 07:20:30|31970.4|31829.4|31969.9|31828.9|31974.6|31833.6|31969.9|31828.9|27
1626247240000|2021-07-14 07:20:40|31969.8|31828.8|31970.7|31829.7|31972.1|31831.1|31969.8|31828.8|19
1626247250000|2021-07-14 07:20:50|31969.5|31828.5|31962|31821|31969.5|31828.5|31961.3|31820.3|27
1626247260000|2021-07-14 07:21:00|31961.7|31820.7|31962.1|31821.1|31963.7|31822.7|31961.7|31820.7|27
1626247270000|2021-07-14 07:21:10|31962|31821|31962|31821|31963.2|31822.2|31961.9|31820.9|30
1626247280000|2021-07-14 07:21:20|31961.9|31820.9|31961.9|31820.9|31963|31822|31961.8|31820.8|19
1626247290000|2021-07-14 07:21:30|31961.8|31820.8|31961.8|31820.8|31963.2|31822.2|31961|31820|10
1626247300000|2021-07-14 07:21:40|31961.7|31820.7|31961|31820|31962.3|31821.3|31961|31820|26
1626247310000|2021-07-14 07:21:50|31960.9|31819.9|31954.1|31813.1|31960.9|31819.9|31953|31812|10
1626247320000|2021-07-14 07:22:00|31954.3|31813.3|31957.8|31816.8|31958.6|31817.6|31954.3|31813.3|14
1626247330000|2021-07-14 07:22:10|31958|31817|31960.5|31819.5|31961|31820|31958|31817|12
1626247340000|2021-07-14 07:22:20|31960.8|31819.8|31958.5|31817.5|31960.8|31819.8|31958.5|31817.5|10
1626247350000|2021-07-14 07:22:30|31958.7|31817.7|31959.5|31818.5|31959.5|31818.5|31958.5|31817.5|9
1626247360000|2021-07-14 07:22:40|31959.6|31818.6|31955|31814|31959.6|31818.6|31955|31814|17
1626247370000|2021-07-14 07:22:50|31955.1|31814.1|31955.2|31814.2|31955.9|31814.9|31955.1|31814.1|10
1626247380000|2021-07-14 07:23:00|31955.4|31814.4|31956.3|31815.3|31957.1|31816.1|31955.4|31814.4|12
1626247390000|2021-07-14 07:23:10|31955.9|31814.9|31959.8|31818.8|31959.9|31818.9|31955.9|31814.9|13
1626247400000|2021-07-14 07:23:20|31961.1|31820.1|31969|31828|31969|31828|31959.8|31818.8|11
1626247410000|2021-07-14 07:23:30|31966.2|31825.2|31959.2|31818.2|31966.2|31825.2|31959.2|31818.2|30
1626247420000|2021-07-14 07:23:40|31959.5|31818.5|31961.1|31820.1|31962.5|31821.5|31959.5|31818.5|24
1626247430000|2021-07-14 07:23:50|31961.8|31820.8|31962.7|31821.7|31962.7|31821.7|31961.5|31820.5|7
1626247440000|2021-07-14 07:24:00|31962.3|31821.3|31957.3|31816.3|31962.3|31821.3|31957.3|31816.3|11
1626247450000|2021-07-14 07:24:10|31957.4|31816.4|31966.5|31825.5|31967.6|31826.6|31957.4|31816.4|19
1626247460000|2021-07-14 07:24:20|31966.7|31825.7|31966.7|31825.7|31967.2|31826.2|31964.6|31823.6|23
1626247470000|2021-07-14 07:24:30|31966|31825|31969.6|31828.6|31969.6|31828.6|31965|31824|24
1626247480000|2021-07-14 07:24:40|31969.3|31828.3|31984|31843|31984|31843|31964.7|31823.7|31
1626247490000|2021-07-14 07:24:50|31983.1|31842.1|31989.2|31848.2|31990|31849|31980.7|31839.7|35
1626247500000|2021-07-14 07:25:00|31988.5|31847.5|31989.8|31848.8|31991.2|31850.2|31985.2|31844.2|28
1626247510000|2021-07-14 07:25:10|31989.9|31848.9|31996.9|31855.9|31997.2|31856.2|31985.6|31844.6|19
1626247520000|2021-07-14 07:25:20|31996.2|31855.2|31997.4|31856.4|31998|31857|31995.1|31854.1|23
1626247530000|2021-07-14 07:25:30|31997.7|31856.7|31991.2|31850.2|31997.7|31856.7|31990.9|31849.9|21
1626247540000|2021-07-14 07:25:40|31990.9|31849.9|31991|31850|31991|31850|31990.9|31849.9|4
1626247550000|2021-07-14 07:25:50|31990.8|31849.8|31990.8|31849.8|31990.9|31849.9|31990.8|31849.8|7
1626247560000|2021-07-14 07:26:00|31990.9|31849.9|31991|31850|31991|31850|31990.8|31849.8|6
1626247570000|2021-07-14 07:26:10|31990.9|31849.9|31975.8|31834.8|31990.9|31849.9|31974.8|31833.8|13
1626247580000|2021-07-14 07:26:20|31975.5|31834.5|31979.6|31838.6|31979.6|31838.6|31975.5|31834.5|12
1626247590000|2021-07-14 07:26:30|31980.3|31839.3|31979.3|31838.3|31989.8|31848.8|31979.3|31838.3|19
1626247600000|2021-07-14 07:26:40|31978.7|31837.7|31977.7|31836.7|31981.3|31840.3|31977.7|31836.7|10
1626247610000|2021-07-14 07:26:50|31977.8|31836.8|31975.9|31834.9|31978|31837|31974.9|31833.9|8
1626247620000|2021-07-14 07:27:00|31975.6|31834.6|31975.6|31834.6|31975.6|31834.6|31975.6|31834.6|1
1626247630000|2021-07-14 07:27:10|31972.2|31831.2|31967.3|31826.3|31974.8|31833.8|31967.3|31826.3|11
1626247640000|2021-07-14 07:27:20|31968|31827|31971.4|31830.4|31972.4|31831.4|31968|31827|12
1626247650000|2021-07-14 07:27:30|31971.6|31830.6|31971.8|31830.8|31972|31831|31971.1|31830.1|8
1626247660000|2021-07-14 07:27:40|31971.5|31830.5|31972.2|31831.2|31972.2|31831.2|31971|31830|14
1626247670000|2021-07-14 07:27:50|31972.3|31831.3|31972|31831|31972.5|31831.5|31971.2|31830.2|9
1626247680000|2021-07-14 07:28:00|31972.3|31831.3|31972|31831|31972.3|31831.3|31972|31831|2
1626247690000|2021-07-14 07:28:10|31972.8|31831.8|31977.7|31836.7|31979.6|31838.6|31972.8|31831.8|29
1626247700000|2021-07-14 07:28:20|31977.6|31836.6|31986.1|31845.1|31986.8|31845.8|31977|31836|29
1626247710000|2021-07-14 07:28:30|31985.8|31844.8|31973.3|31832.3|31986|31845|31973.3|31832.3|17
1626247720000|2021-07-14 07:28:40|31973.9|31832.9|31976.2|31835.2|31977.8|31836.8|31973.9|31832.9|28
1626247730000|2021-07-14 07:28:50|31975.6|31834.6|31974.4|31833.4|31977.3|31836.3|31973.4|31832.4|15
1626247740000|2021-07-14 07:29:00|31977.3|31836.3|31968.2|31827.2|31977.3|31836.3|31967.8|31826.8|11
1626247750000|2021-07-14 07:29:10|31972.4|31831.4|31963.8|31822.8|31972.6|31831.6|31962.1|31821.1|25
1626247760000|2021-07-14 07:29:20|31967.3|31826.3|31965.6|31824.6|31969.2|31828.2|31964.4|31823.4|11
1626247770000|2021-07-14 07:29:30|31965.7|31824.7|31965.6|31824.6|31968.7|31827.7|31958.6|31817.6|24
1626247780000|2021-07-14 07:29:40|31964.5|31823.5|31962.9|31821.9|31964.8|31823.8|31960.7|31819.7|16
1626247790000|2021-07-14 07:29:50|31963.2|31822.2|31962.1|31821.1|31963.5|31822.5|31960.2|31819.2|8
1626247800000|2021-07-14 07:30:00|31962.3|31821.3|31955.3|31814.3|31962.3|31821.3|31955.3|31814.3|33
1626247810000|2021-07-14 07:30:10|31955.1|31814.1|31952.2|31811.2|31955.1|31814.1|31952.2|31811.2|5
1626247820000|2021-07-14 07:30:20|31952|31811|31946.1|31805.1|31952|31811|31942.1|31801.1|23
1626247830000|2021-07-14 07:30:30|31946.9|31805.9|31961.3|31820.3|31961.3|31820.3|31946.9|31805.9|25
1626247840000|2021-07-14 07:30:40|31961.1|31820.1|31968.9|31827.9|31969|31828|31960.5|31819.5|27
1626247850000|2021-07-14 07:30:50|31967.5|31826.5|31958.4|31817.4|31967.5|31826.5|31956.6|31815.6|20
1626247860000|2021-07-14 07:31:00|31960.7|31819.7|31962.9|31821.9|31965.9|31824.9|31960.7|31819.7|33
1626247870000|2021-07-14 07:31:10|31961.5|31820.5|31963|31822|31966.2|31825.2|31961.5|31820.5|28
1626247880000|2021-07-14 07:31:20|31963.1|31822.1|31962.1|31821.1|31964.4|31823.4|31960.7|31819.7|28
1626247890000|2021-07-14 07:31:30|31962.3|31821.3|31963.3|31822.3|31965|31824|31962.3|31821.3|24
1626247900000|2021-07-14 07:31:40|31963.1|31822.1|31953.8|31812.8|31963.1|31822.1|31953.8|31812.8|18
1626247910000|2021-07-14 07:31:50|31953.6|31812.6|31952.4|31811.4|31953.6|31812.6|31949.4|31808.4|16
1626247920000|2021-07-14 07:32:00|31949.5|31808.5|31952.4|31811.4|31952.4|31811.4|31948.1|31807.1|8
1626247930000|2021-07-14 07:32:10|31951.9|31810.9|31947.5|31806.5|31951.9|31810.9|31947.5|31806.5|17
1626247940000|2021-07-14 07:32:20|31947.8|31806.8|31953.5|31812.5|31953.5|31812.5|31947.8|31806.8|5
1626247950000|2021-07-14 07:32:30|31953.3|31812.3|31953.3|31812.3|31954|31813|31953.3|31812.3|3
1626247960000|2021-07-14 07:32:40|31953.9|31812.9|31964.3|31823.3|31964.3|31823.3|31953.9|31812.9|21
1626247970000|2021-07-14 07:32:50|31963.9|31822.9|31961.5|31820.5|31964.1|31823.1|31961|31820|12
1626247980000|2021-07-14 07:33:00|31960.9|31819.9|31961.6|31820.6|31962.7|31821.7|31958.7|31817.7|14
1626247990000|2021-07-14 07:33:10|31961|31820|31961.6|31820.6|31965.7|31824.7|31960.6|31819.6|18
1626248000000|2021-07-14 07:33:20|31962.2|31821.2|31963.4|31822.4|31966.1|31825.1|31961.5|31820.5|17
1626248010000|2021-07-14 07:33:30|31964.2|31823.2|31966|31825|31966|31825|31964.2|31823.2|11
1626248020000|2021-07-14 07:33:40|31966.1|31825.1|31966.1|31825.1|31966.1|31825.1|31965.7|31824.7|5
1626248030000|2021-07-14 07:33:50|31966|31825|31969.2|31828.2|31969.8|31828.8|31966|31825|11
1626248040000|2021-07-14 07:34:00|31969.3|31828.3|31978.1|31837.1|31978.1|31837.1|31969.2|31828.2|18
1626248050000|2021-07-14 07:34:10|31977.6|31836.6|31977.3|31836.3|31977.6|31836.6|31976|31835|10
1626248060000|2021-07-14 07:34:20|31975.2|31834.2|31975.6|31834.6|31975.6|31834.6|31969.8|31828.8|21
1626248070000|2021-07-14 07:34:30|31973.8|31832.8|31970.6|31829.6|31976.7|31835.7|31970.6|31829.6|14
1626248080000|2021-07-14 07:34:40|31970.5|31829.5|31970.1|31829.1|31972.7|31831.7|31968.9|31827.9|17
1626248090000|2021-07-14 07:34:50|31977.5|31836.5|31977.5|31836.5|31982.9|31841.9|31975.6|31834.6|19
1626248100000|2021-07-14 07:35:00|31976.9|31835.9|31972.7|31831.7|31976.9|31835.9|31971.6|31830.6|22
1626248110000|2021-07-14 07:35:10|31972.9|31831.9|31973.5|31832.5|31974.1|31833.1|31972.7|31831.7|12
1626248120000|2021-07-14 07:35:20|31973.6|31832.6|31983.7|31842.7|31983.7|31842.7|31973.5|31832.5|28
1626248130000|2021-07-14 07:35:30|31982.8|31841.8|31993.8|31852.8|31999.2|31858.2|31981.4|31840.4|21
1626248140000|2021-07-14 07:35:40|31994.1|31853.1|32012.8|31871.8|32017.4|31876.4|31994.1|31853.1|31
1626248150000|2021-07-14 07:35:50|32012.7|31871.7|32020.2|31879.2|32020.2|31879.2|32009.6|31868.6|25
1626248160000|2021-07-14 07:36:00|32019.2|31878.2|32046.7|31905.7|32051.5|31910.5|32009.6|31868.6|35
1626248170000|2021-07-14 07:36:10|32046.4|31905.4|32031.5|31890.5|32053.5|31912.5|32031.5|31890.5|34
1626248180000|2021-07-14 07:36:20|32031.8|31890.8|32033.3|31892.3|32038.5|31897.5|32025.9|31884.9|35
1626248190000|2021-07-14 07:36:30|32032.4|31891.4|32053.9|31912.9|32055.3|31914.3|32032.4|31891.4|26
1626248200000|2021-07-14 07:36:40|32053.6|31912.6|32058.5|31917.5|32061.4|31920.4|32052.1|31911.1|26
1626248210000|2021-07-14 07:36:50|32056.7|31915.7|32055.3|31914.3|32060|31919|32054|31913|29
1626248220000|2021-07-14 07:37:00|32055.2|31914.2|32044.4|31903.4|32057.3|31916.3|32044.1|31903.1|22
1626248230000|2021-07-14 07:37:10|32045.3|31904.3|32047.3|31906.3|32051.7|31910.7|32045.3|31904.3|23
1626248240000|2021-07-14 07:37:20|32047|31906|32044.1|31903.1|32048.1|31907.1|32044.1|31903.1|19
1626248250000|2021-07-14 07:37:30|32045|31904|32044.1|31903.1|32045.5|31904.5|32044.1|31903.1|16
1626248260000|2021-07-14 07:37:40|32044.3|31903.3|32046.9|31905.9|32046.9|31905.9|32044.3|31903.3|7
1626248270000|2021-07-14 07:37:50|32047.1|31906.1|32048.8|31907.8|32048.8|31907.8|32042.7|31901.7|22
1626248280000|2021-07-14 07:38:00|32049.4|31908.4|32052.6|31911.6|32054.6|31913.6|32049.4|31908.4|33
1626248290000|2021-07-14 07:38:10|32052.3|31911.3|32050.1|31909.1|32054.9|31913.9|32050.1|31909.1|24
1626248300000|2021-07-14 07:38:20|32050.9|31909.9|32049.9|31908.9|32052.7|31911.7|32048.2|31907.2|21
1626248310000|2021-07-14 07:38:30|32050.1|31909.1|32051.4|31910.4|32051.6|31910.6|32050.1|31909.1|18
1626248320000|2021-07-14 07:38:40|32051.3|31910.3|32052.1|31911.1|32052.1|31911.1|32051|31910|12
1626248330000|2021-07-14 07:38:50|32052.4|31911.4|32052.7|31911.7|32052.7|31911.7|32052.4|31911.4|7
1626248340000|2021-07-14 07:39:00|32052.8|31911.8|32051.4|31910.4|32053.4|31912.4|32051.1|31910.1|11
1626248350000|2021-07-14 07:39:10|32051|31910|32044.7|31903.7|32051|31910|32044.7|31903.7|10
1626248360000|2021-07-14 07:39:20|32044.8|31903.8|32044.7|31903.7|32045|31904|32044.7|31903.7|4
1626248370000|2021-07-14 07:39:30|32044.9|31903.9|32045.9|31904.9|32045.9|31904.9|32044.4|31903.4|9
1626248380000|2021-07-14 07:39:40|32046.5|31905.5|32048.1|31907.1|32049.5|31908.5|32046.5|31905.5|15
1626248390000|2021-07-14 07:39:50|32049|31908|32046.2|31905.2|32051.4|31910.4|32045.4|31904.4|21
1626248400000|2021-07-14 07:40:00|32045.8|31904.8|32044.6|31903.6|32046.2|31905.2|32041.9|31900.9|22
1626248410000|2021-07-14 07:40:10|32043.5|31902.5|32026.3|31885.3|32043.5|31902.5|32026.3|31885.3|23
1626248420000|2021-07-14 07:40:20|32026|31885|32022|31881|32028.4|31887.4|32022|31881|13
1626248430000|2021-07-14 07:40:30|32026.7|31885.7|32023.4|31882.4|32026.8|31885.8|32022.8|31881.8|9
1626248440000|2021-07-14 07:40:40|32023.3|31882.3|32022.9|31881.9|32024.2|31883.2|32021.7|31880.7|10
1626248450000|2021-07-14 07:40:50|32023|31882|32022.3|31881.3|32025.1|31884.1|32022.3|31881.3|19
1626248460000|2021-07-14 07:41:00|32022.5|31881.5|32025.9|31884.9|32029|31888|32022.5|31881.5|16
1626248470000|2021-07-14 07:41:10|32025.8|31884.8|32034.1|31893.1|32034.4|31893.4|32025.8|31884.8|16
1626248480000|2021-07-14 07:41:20|32034.4|31893.4|32033.6|31892.6|32036.1|31895.1|32033.6|31892.6|11
1626248490000|2021-07-14 07:41:30|32034.1|31893.1|32026.8|31885.8|32034.1|31893.1|32026.3|31885.3|16
1626248500000|2021-07-14 07:41:40|32027.8|31886.8|32023.1|31882.1|32027.8|31886.8|32023.1|31882.1|13
1626248510000|2021-07-14 07:41:50|32023.3|31882.3|32026.5|31885.5|32029.4|31888.4|32023.3|31882.3|15
1626248520000|2021-07-14 07:42:00|32027.6|31886.6|32020.4|31879.4|32027.6|31886.6|32018.4|31877.4|26
1626248530000|2021-07-14 07:42:10|32020.1|31879.1|32016.9|31875.9|32021.7|31880.7|32015.2|31874.2|19
1626248540000|2021-07-14 07:42:20|32017.1|31876.1|32021.4|31880.4|32021.6|31880.6|32017.1|31876.1|18
1626248550000|2021-07-14 07:42:30|32021.6|31880.6|32023.6|31882.6|32023.6|31882.6|32021.6|31880.6|17
1626248560000|2021-07-14 07:42:40|32023.4|31882.4|32018.4|31877.4|32023.6|31882.6|32018.4|31877.4|19
1626248570000|2021-07-14 07:42:50|32018.5|31877.5|32019|31878|32020.6|31879.6|32018.2|31877.2|21
1626248580000|2021-07-14 07:43:00|32019.2|31878.2|32019.8|31878.8|32020.4|31879.4|32019.2|31878.2|11
1626248590000|2021-07-14 07:43:10|32020.1|31879.1|32015|31874|32020.1|31879.1|32015|31874|17
1626248600000|2021-07-14 07:43:20|32013.3|31872.3|32009.3|31868.3|32013.5|31872.5|32005.9|31864.9|17
1626248610000|2021-07-14 07:43:30|32009.1|31868.1|32014.7|31873.7|32015|31874|32009.1|31868.1|23
1626248620000|2021-07-14 07:43:40|32014.5|31873.5|32013|31872|32014.5|31873.5|32012.4|31871.4|15
1626248630000|2021-07-14 07:43:50|32012.8|31871.8|32013.9|31872.9|32014.4|31873.4|32012.8|31871.8|11
1626248640000|2021-07-14 07:44:00|32012.8|31871.8|32002.8|31861.8|32012.8|31871.8|32000.4|31859.4|16
1626248650000|2021-07-14 07:44:10|32002.9|31861.9|32003.2|31862.2|32003.3|31862.3|32002.8|31861.8|12
1626248660000|2021-07-14 07:44:20|32003|31862|32010.7|31869.7|32010.7|31869.7|32002.9|31861.9|19
1626248670000|2021-07-14 07:44:30|32010.8|31869.8|32011|31870|32013.9|31872.9|32009.1|31868.1|18
1626248680000|2021-07-14 07:44:40|32011.7|31870.7|32014.3|31873.3|32014.3|31873.3|32011.7|31870.7|18
1626248690000|2021-07-14 07:44:50|32013.7|31872.7|32016.6|31875.6|32016.6|31875.6|32008.9|31867.9|17
1626248700000|2021-07-14 07:45:00|32016.5|31875.5|32050.4|31909.4|32050.6|31909.6|32016.4|31875.4|32
1626248710000|2021-07-14 07:45:10|32050.6|31909.6|32067.8|31926.8|32067.8|31926.8|32050.4|31909.4|27
1626248720000|2021-07-14 07:45:20|32070.5|31929.5|32057.4|31916.4|32074.6|31933.6|32057.4|31916.4|35
1626248730000|2021-07-14 07:45:30|32057.2|31916.2|32043.7|31902.7|32066|31925|32043.4|31902.4|33
1626248740000|2021-07-14 07:45:40|32045.3|31904.3|32038.5|31897.5|32046.1|31905.1|32036.1|31895.1|24
1626248750000|2021-07-14 07:45:50|32038|31897|32053.2|31912.2|32058.4|31917.4|32038|31897|27
1626248760000|2021-07-14 07:46:00|32053.7|31912.7|32052.7|31911.7|32056.6|31915.6|32049.9|31908.9|26
1626248770000|2021-07-14 07:46:10|32053.1|31912.1|32058.4|31917.4|32065.3|31924.3|32053.1|31912.1|29
1626248780000|2021-07-14 07:46:20|32056.9|31915.9|32059.2|31918.2|32064.4|31923.4|32055.5|31914.5|32
1626248790000|2021-07-14 07:46:30|32059.4|31918.4|32057.1|31916.1|32060.7|31919.7|32055.5|31914.5|21
1626248800000|2021-07-14 07:46:40|32057.3|31916.3|32049.3|31908.3|32059.2|31918.2|32049.2|31908.2|18
1626248810000|2021-07-14 07:46:50|32049.1|31908.1|32042|31901|32049.1|31908.1|32040.9|31899.9|22
1626248820000|2021-07-14 07:47:00|32039.6|31898.6|32048.7|31907.7|32048.7|31907.7|32035.1|31894.1|16
1626248830000|2021-07-14 07:47:10|32046.5|31905.5|32050.7|31909.7|32051.6|31910.6|32046.3|31905.3|13
1626248840000|2021-07-14 07:47:20|32050.8|31909.8|32053.6|31912.6|32053.7|31912.7|32049.1|31908.1|19
1626248850000|2021-07-14 07:47:30|32053.9|31912.9|32054.7|31913.7|32055.7|31914.7|32053.9|31912.9|16
1626248860000|2021-07-14 07:47:40|32054.4|31913.4|32050.5|31909.5|32055.7|31914.7|32050.5|31909.5|17
1626248870000|2021-07-14 07:47:50|32048.7|31907.7|32046.6|31905.6|32048.7|31907.7|32042|31901|17
1626248880000|2021-07-14 07:48:00|32047.9|31906.9|32047.9|31906.9|32053.3|31912.3|32045.6|31904.6|21
1626248890000|2021-07-14 07:48:10|32048|31907|32048.2|31907.2|32048.9|31907.9|32047.7|31906.7|11
1626248900000|2021-07-14 07:48:20|32048.9|31907.9|32052.5|31911.5|32053.5|31912.5|32048.9|31907.9|14
1626248910000|2021-07-14 07:48:30|32052.7|31911.7|32057.1|31916.1|32058|31917|32052.1|31911.1|29
1626248920000|2021-07-14 07:48:40|32057.4|31916.4|32055.6|31914.6|32060.9|31919.9|32053.8|31912.8|25
1626248930000|2021-07-14 07:48:50|32055.3|31914.3|32055|31914|32055.3|31914.3|32054.8|31913.8|8
1626248940000|2021-07-14 07:49:00|32053.6|31912.6|32049.2|31908.2|32053.9|31912.9|32049.2|31908.2|12
1626248950000|2021-07-14 07:49:10|32048|31907|32043.9|31902.9|32048|31907|32041.9|31900.9|12
1626248960000|2021-07-14 07:49:20|32044|31903|32044.2|31903.2|32044.5|31903.5|32043.9|31902.9|11
1626248970000|2021-07-14 07:49:30|32043.7|31902.7|32043.5|31902.5|32043.8|31902.8|32043.1|31902.1|15
1626248980000|2021-07-14 07:49:40|32043.4|31902.4|32046.3|31905.3|32046.3|31905.3|32043.4|31902.4|20
1626248990000|2021-07-14 07:49:50|32046.5|31905.5|32051.8|31910.8|32052.5|31911.5|32046.5|31905.5|22
1626249000000|2021-07-14 07:50:00|32054.3|31913.3|32043.4|31902.4|32054.3|31913.3|32043.4|31902.4|19
1626249010000|2021-07-14 07:50:10|32043.3|31902.3|32039.5|31898.5|32043.3|31902.3|32039.5|31898.5|10
1626249020000|2021-07-14 07:50:20|32039.4|31898.4|32042.7|31901.7|32043|31902|32039.4|31898.4|21
1626249030000|2021-07-14 07:50:30|32042.8|31901.8|32051.8|31910.8|32052|31911|32041.7|31900.7|16
1626249040000|2021-07-14 07:50:40|32050.8|31909.8|32053.7|31912.7|32054.4|31913.4|32043.4|31902.4|28
1626249050000|2021-07-14 07:50:50|32053.8|31912.8|32055.8|31914.8|32056.2|31915.2|32050|31909|16
1626249060000|2021-07-14 07:51:00|32056.2|31915.2|32060|31919|32061.2|31920.2|32055.2|31914.2|20
1626249070000|2021-07-14 07:51:10|32060.1|31919.1|32061.6|31920.6|32061.6|31920.6|32060.1|31919.1|6
1626249080000|2021-07-14 07:51:20|32062.2|31921.2|32070.5|31929.5|32071.3|31930.3|32060.6|31919.6|27
1626249090000|2021-07-14 07:51:30|32069.6|31928.6|32058.3|31917.3|32071.3|31930.3|32057.6|31916.6|23
1626249100000|2021-07-14 07:51:40|32058.2|31917.2|32058.5|31917.5|32058.6|31917.6|32056.7|31915.7|11
1626249110000|2021-07-14 07:51:50|32057.2|31916.2|32050|31909|32058|31917|32049.2|31908.2|12
1626249120000|2021-07-14 07:52:00|32050.6|31909.6|32036|31895|32050.6|31909.6|32035.9|31894.9|22
1626249130000|2021-07-14 07:52:10|32036.4|31895.4|32037.7|31896.7|32037.7|31896.7|32036|31895|9
1626249140000|2021-07-14 07:52:20|32037.8|31896.8|32039.2|31898.2|32039.4|31898.4|32037.7|31896.7|12
1626249150000|2021-07-14 07:52:30|32038.4|31897.4|32031.4|31890.4|32038.5|31897.5|32031.4|31890.4|10
1626249160000|2021-07-14 07:52:40|32031.5|31890.5|32035.2|31894.2|32035.7|31894.7|32031.5|31890.5|11
1626249170000|2021-07-14 07:52:50|32035.1|31894.1|32035.1|31894.1|32035.3|31894.3|32035.1|31894.1|6
1626249180000|2021-07-14 07:53:00|32035.2|31894.2|32035.1|31894.1|32035.3|31894.3|32035.1|31894.1|6
1626249190000|2021-07-14 07:53:10|32035.2|31894.2|32032.9|31891.9|32035.2|31894.2|32032.9|31891.9|10
1626249200000|2021-07-14 07:53:20|32032.5|31891.5|32024.3|31883.3|32032.9|31891.9|32024.3|31883.3|16
1626249210000|2021-07-14 07:53:30|32023.8|31882.8|32021.4|31880.4|32024.1|31883.1|32021.4|31880.4|19
1626249220000|2021-07-14 07:53:40|32020.3|31879.3|32015.6|31874.6|32020.3|31879.3|32015.4|31874.4|16
1626249230000|2021-07-14 07:53:50|32016.2|31875.2|32017.3|31876.3|32017.3|31876.3|32016|31875|8
1626249240000|2021-07-14 07:54:00|32016.6|31875.6|32013.1|31872.1|32016.6|31875.6|32013.1|31872.1|14
1626249250000|2021-07-14 07:54:10|32012.6|31871.6|32014.2|31873.2|32014.2|31873.2|32011.3|31870.3|16
1626249260000|2021-07-14 07:54:20|32014.5|31873.5|32013.8|31872.8|32015.2|31874.2|32013.3|31872.3|23
1626249270000|2021-07-14 07:54:30|32013.7|31872.7|32017.8|31876.8|32018|31877|32013.5|31872.5|21
1626249280000|2021-07-14 07:54:40|32017.5|31876.5|32017.3|31876.3|32019|31878|32017.3|31876.3|16
1626249290000|2021-07-14 07:54:50|32017|31876|32013.6|31872.6|32017|31876|32012.6|31871.6|12
1626249300000|2021-07-14 07:55:00|32015.7|31874.7|32004.7|31863.7|32015.7|31874.7|32004.7|31863.7|23
1626249310000|2021-07-14 07:55:10|32005.3|31864.3|32004.6|31863.6|32005.3|31864.3|31998.6|31857.6|21
1626249320000|2021-07-14 07:55:20|32004.9|31863.9|32000.7|31859.7|32005.6|31864.6|32000.5|31859.5|25
1626249330000|2021-07-14 07:55:30|32001.8|31860.8|32001.7|31860.7|32003|31862|32001.2|31860.2|16
1626249340000|2021-07-14 07:55:40|32001.5|31860.5|31997.9|31856.9|32001.5|31860.5|31997.9|31856.9|20
1626249350000|2021-07-14 07:55:50|31998.2|31857.2|31999.4|31858.4|32000.9|31859.9|31998.2|31857.2|17
1626249360000|2021-07-14 07:56:00|31999.1|31858.1|32000.8|31859.8|32001.3|31860.3|31994.2|31853.2|22
1626249370000|2021-07-14 07:56:10|32001|31860|32001.4|31860.4|32002.5|31861.5|32001|31860|7
1626249380000|2021-07-14 07:56:20|32001.3|31860.3|32006.5|31865.5|32011|31870|32001.3|31860.3|26
1626249390000|2021-07-14 07:56:30|32006.1|31865.1|32002.8|31861.8|32006.1|31865.1|32001.1|31860.1|25
1626249400000|2021-07-14 07:56:40|32003.4|31862.4|32002.4|31861.4|32004|31863|32002.4|31861.4|8
1626249410000|2021-07-14 07:56:50|32001.7|31860.7|31999.8|31858.8|32001.9|31860.9|31999.8|31858.8|13
1626249420000|2021-07-14 07:57:00|32000|31859|32001.7|31860.7|32001.7|31860.7|32000|31859|5
1626249430000|2021-07-14 07:57:10|32002.4|31861.4|32002.1|31861.1|32003.3|31862.3|32002.1|31861.1|13
1626249440000|2021-07-14 07:57:20|32002.2|31861.2|32001.8|31860.8|32003.3|31862.3|32001.4|31860.4|19
1626249450000|2021-07-14 07:57:30|32001.2|31860.2|31999.5|31858.5|32001.2|31860.2|31999.5|31858.5|6
1626249460000|2021-07-14 07:57:40|31999.4|31858.4|31992.8|31851.8|31999.4|31858.4|31991.2|31850.2|16
1626249470000|2021-07-14 07:57:50|31992.7|31851.7|31993.1|31852.1|31993.1|31852.1|31992.3|31851.3|12
1626249480000|2021-07-14 07:58:00|31995.6|31854.6|31994.1|31853.1|31995.6|31854.6|31994.1|31853.1|4
1626249490000|2021-07-14 07:58:10|31988.1|31847.1|31996|31855|31996|31855|31988.1|31847.1|19
1626249500000|2021-07-14 07:58:20|31996.4|31855.4|32000.1|31859.1|32000.4|31859.4|31995.9|31854.9|19
1626249510000|2021-07-14 07:58:30|31998.3|31857.3|31998.6|31857.6|31998.7|31857.7|31997.8|31856.8|11
1626249520000|2021-07-14 07:58:40|31998.1|31857.1|31998.2|31857.2|31999.4|31858.4|31996.8|31855.8|13
1626249530000|2021-07-14 07:58:50|31998.3|31857.3|31996.7|31855.7|31998.5|31857.5|31996.7|31855.7|10
1626249540000|2021-07-14 07:59:00|31996.9|31855.9|32000|31859|32000.3|31859.3|31996.9|31855.9|11
1626249550000|2021-07-14 07:59:10|32000.2|31859.2|31998.6|31857.6|32000.4|31859.4|31998.3|31857.3|16
1626249560000|2021-07-14 07:59:20|31998.8|31857.8|31999.5|31858.5|31999.5|31858.5|31998.1|31857.1|5
1626249570000|2021-07-14 07:59:30|31999.3|31858.3|31999.5|31858.5|31999.8|31858.8|31999.3|31858.3|8
1626249580000|2021-07-14 07:59:40|31999.8|31858.8|31998.6|31857.6|32001.5|31860.5|31998.6|31857.6|6
1626249590000|2021-07-14 07:59:50|31999.9|31858.9|31999.9|31858.9|32000.1|31859.1|31999.9|31858.9|3
1626249600000|2021-07-14 08:00:00|32000.1|31859.1|32000.5|31859.5|32000.5|31859.5|31999.5|31858.5|6
1626249610000|2021-07-14 08:00:10|31999.3|31858.3|31999.4|31858.4|32000.6|31859.6|31999.3|31858.3|7
1626249620000|2021-07-14 08:00:20|31999.9|31858.9|32001.9|31860.9|32002.9|31861.9|31999.6|31858.6|11
1626249630000|2021-07-14 08:00:30|32001|31860|32000.8|31859.8|32001.2|31860.2|32000.8|31859.8|8
1626249640000|2021-07-14 08:00:40|32000.7|31859.7|32000.7|31859.7|32002.9|31861.9|32000.7|31859.7|11
1626249650000|2021-07-14 08:00:50|32000.6|31859.6|32000.8|31859.8|32000.8|31859.8|32000.5|31859.5|4
1626249660000|2021-07-14 08:01:00|32001.5|31860.5|32000.6|31859.6|32002.6|31861.6|32000.2|31859.2|8
1626249670000|2021-07-14 08:01:10|32000.4|31859.4|32002.6|31861.6|32002.6|31861.6|32000.2|31859.2|7
1626249680000|2021-07-14 08:01:20|32000.4|31859.4|32002.3|31861.3|32003.8|31862.8|32000.4|31859.4|15
1626249690000|2021-07-14 08:01:30|32001.1|31860.1|31998.2|31857.2|32001.1|31860.1|31998.2|31857.2|7
1626249700000|2021-07-14 08:01:40|31998.9|31857.9|31988.4|31847.4|31998.9|31857.9|31988.4|31847.4|23
1626249710000|2021-07-14 08:01:50|31987.1|31846.1|31968.9|31827.9|31987.1|31846.1|31968.9|31827.9|26
1626249720000|2021-07-14 08:02:00|31968.7|31827.7|31969|31828|31973.9|31832.9|31966.1|31825.1|24
1626249730000|2021-07-14 08:02:10|31969.2|31828.2|31958.4|31817.4|31969.2|31828.2|31958.4|31817.4|23
1626249740000|2021-07-14 08:02:20|31959.1|31818.1|31952.3|31811.3|31959.1|31818.1|31952|31811|14
1626249750000|2021-07-14 08:02:30|31951|31810|31950.9|31809.9|31953.9|31812.9|31947|31806|23
1626249760000|2021-07-14 08:02:40|31950.4|31809.4|31933.5|31792.5|31950.4|31809.4|31933.5|31792.5|21
1626249770000|2021-07-14 08:02:50|31933.8|31792.8|31932.3|31791.3|31935|31794|31931|31790|20
1626249780000|2021-07-14 08:03:00|31932.1|31791.1|31947.7|31806.7|31953.6|31812.6|31932.1|31791.1|24
1626249790000|2021-07-14 08:03:10|31945|31804|31934.9|31793.9|31945.4|31804.4|31934.9|31793.9|23
1626249800000|2021-07-14 08:03:20|31934.7|31793.7|31943.2|31802.2|31943.2|31802.2|31934.3|31793.3|25
1626249810000|2021-07-14 08:03:30|31945.6|31804.6|31946.2|31805.2|31946.2|31805.2|31942.6|31801.6|27
1626249820000|2021-07-14 08:03:40|31947.2|31806.2|31950.1|31809.1|31950.1|31809.1|31943|31802|16
1626249830000|2021-07-14 08:03:50|31949.8|31808.8|31972.1|31831.1|31973.2|31832.2|31949.8|31808.8|31
1626249840000|2021-07-14 08:04:00|31969.9|31828.9|31972|31831|31975.7|31834.7|31968.1|31827.1|28
1626249850000|2021-07-14 08:04:10|31969.4|31828.4|31971.6|31830.6|31974.3|31833.3|31969.4|31828.4|20
1626249860000|2021-07-14 08:04:20|31971.2|31830.2|31971.2|31830.2|31973.8|31832.8|31970.2|31829.2|15
1626249870000|2021-07-14 08:04:30|31970.8|31829.8|31972.8|31831.8|31973.3|31832.3|31970.4|31829.4|14
1626249880000|2021-07-14 08:04:40|31980.4|31839.4|31978.4|31837.4|31980.4|31839.4|31976.1|31835.1|17
1626249890000|2021-07-14 08:04:50|31977.7|31836.7|31987.2|31846.2|31987.2|31846.2|31977.3|31836.3|15
1626249900000|2021-07-14 08:05:00|31987.4|31846.4|31997.4|31856.4|31997.4|31856.4|31985.5|31844.5|27
1626249910000|2021-07-14 08:05:10|31998.1|31857.1|32008.6|31867.6|32009.5|31868.5|31998.1|31857.1|25
1626249920000|2021-07-14 08:05:20|32008|31867|32007.6|31866.6|32008|31867|32005.7|31864.7|10
1626249930000|2021-07-14 08:05:30|32009.2|31868.2|32011.6|31870.6|32011.6|31870.6|32006.3|31865.3|18
1626249940000|2021-07-14 08:05:40|32010.4|31869.4|32011.8|31870.8|32011.8|31870.8|32009.7|31868.7|13
1626249950000|2021-07-14 08:05:50|32014.5|31873.5|32009.4|31868.4|32014.5|31873.5|32009.4|31868.4|18
1626249960000|2021-07-14 08:06:00|32009.2|31868.2|32019.9|31878.9|32019.9|31878.9|32006|31865|23
1626249970000|2021-07-14 08:06:10|32017.7|31876.7|32019.7|31878.7|32020.3|31879.3|32017.7|31876.7|14
1626249980000|2021-07-14 08:06:20|32019.8|31878.8|32027.4|31886.4|32029|31888|32019.8|31878.8|20
1626249990000|2021-07-14 08:06:30|32027.5|31886.5|32028|31887|32028.4|31887.4|32027.3|31886.3|12
1626250000000|2021-07-14 08:06:40|32027.3|31886.3|32028.2|31887.2|32028.4|31887.4|32027.3|31886.3|11
1626250010000|2021-07-14 08:06:50|32027.9|31886.9|32028|31887|32028.4|31887.4|32027.7|31886.7|8
1626250020000|2021-07-14 08:07:00|32028.3|31887.3|32028|31887|32028.3|31887.3|32027.8|31886.8|6
1626250030000|2021-07-14 08:07:10|32028.9|31887.9|32035.3|31894.3|32035.3|31894.3|32028.9|31887.9|13
1626250040000|2021-07-14 08:07:20|32035|31894|32033.9|31892.9|32038.4|31897.4|32033.9|31892.9|9
1626250050000|2021-07-14 08:07:30|32034.5|31893.5|32036.6|31895.6|32038.4|31897.4|32032.5|31891.5|18
1626250060000|2021-07-14 08:07:40|32035.7|31894.7|32032.1|31891.1|32037.1|31896.1|32031.5|31890.5|17
1626250070000|2021-07-14 08:07:50|32031.5|31890.5|32034.5|31893.5|32036.1|31895.1|32031.5|31890.5|21
1626250080000|2021-07-14 08:08:00|32034.4|31893.4|32035.2|31894.2|32038.1|31897.1|32034.4|31893.4|25
1626250090000|2021-07-14 08:08:10|32035.3|31894.3|32035.4|31894.4|32036.4|31895.4|32033.8|31892.8|20
1626250100000|2021-07-14 08:08:20|32035.6|31894.6|32035.2|31894.2|32035.6|31894.6|32034.5|31893.5|9
1626250110000|2021-07-14 08:08:30|32035|31894|32034|31893|32037.1|31896.1|32034|31893|17
1626250120000|2021-07-14 08:08:40|32034.4|31893.4|32038.6|31897.6|32038.6|31897.6|32034|31893|16
1626250130000|2021-07-14 08:08:50|32038.4|31897.4|32035.1|31894.1|32038.4|31897.4|32034.3|31893.3|13
1626250140000|2021-07-14 08:09:00|32035.3|31894.3|32034.3|31893.3|32035.3|31894.3|32033.6|31892.6|16
1626250150000|2021-07-14 08:09:10|32033.7|31892.7|32033.9|31892.9|32035.2|31894.2|32033.2|31892.2|17
1626250160000|2021-07-14 08:09:20|32033.5|31892.5|32018.1|31877.1|32033.8|31892.8|32018.1|31877.1|25
1626250170000|2021-07-14 08:09:30|32018.3|31877.3|32014.9|31873.9|32019.8|31878.8|32014.2|31873.2|23
1626250180000|2021-07-14 08:09:40|32015.3|31874.3|32015.5|31874.5|32016.6|31875.6|32014.9|31873.9|14
1626250190000|2021-07-14 08:09:50|32015.7|31874.7|32011.3|31870.3|32015.7|31874.7|32011.3|31870.3|9
1626250200000|2021-07-14 08:10:00|32012.3|31871.3|32018.8|31877.8|32019|31878|32012.3|31871.3|14
1626250210000|2021-07-14 08:10:10|32019|31878|32015|31874|32019|31878|32014.3|31873.3|8
1626250220000|2021-07-14 08:10:20|32014.5|31873.5|32010|31869|32014.5|31873.5|32009.2|31868.2|12
1626250230000|2021-07-14 08:10:30|32009.1|31868.1|32013.2|31872.2|32015.4|31874.4|32009.1|31868.1|20
1626250240000|2021-07-14 08:10:40|32012|31871|32016.9|31875.9|32016.9|31875.9|32012|31871|6
1626250250000|2021-07-14 08:10:50|32013.5|31872.5|32009.1|31868.1|32013.5|31872.5|32007.7|31866.7|18
1626250260000|2021-07-14 08:11:00|32009.5|31868.5|32014.4|31873.4|32015.7|31874.7|32009.5|31868.5|14
1626250270000|2021-07-14 08:11:10|32014|31873|32014.8|31873.8|32018.6|31877.6|32012.3|31871.3|18
1626250280000|2021-07-14 08:11:20|32014.9|31873.9|32008.4|31867.4|32014.9|31873.9|32008.4|31867.4|17
1626250290000|2021-07-14 08:11:30|32006.4|31865.4|32001.5|31860.5|32006.4|31865.4|32001.4|31860.4|11
1626250300000|2021-07-14 08:11:40|32002.4|31861.4|32007.8|31866.8|32010.6|31869.6|32002.4|31861.4|20
1626250310000|2021-07-14 08:11:50|32009.2|31868.2|32006.6|31865.6|32011.9|31870.9|32006.6|31865.6|17
1626250320000|2021-07-14 08:12:00|32005.6|31864.6|32016.6|31875.6|32017|31876|32005.3|31864.3|25
1626250330000|2021-07-14 08:12:10|32016.8|31875.8|32013.3|31872.3|32017.4|31876.4|32012.8|31871.8|26
1626250340000|2021-07-14 08:12:20|32012.6|31871.6|32010.7|31869.7|32013.4|31872.4|32010.7|31869.7|5
1626250350000|2021-07-14 08:12:30|32011.3|31870.3|32018|31877|32019.2|31878.2|32011.3|31870.3|20
1626250360000|2021-07-14 08:12:40|32019.5|31878.5|32015.3|31874.3|32019.5|31878.5|32014.4|31873.4|17
1626250370000|2021-07-14 08:12:50|32014.7|31873.7|32014.8|31873.8|32016.5|31875.5|32014.3|31873.3|14
1626250380000|2021-07-14 08:13:00|32014.1|31873.1|32004.1|31863.1|32015.6|31874.6|32004.1|31863.1|17
1626250390000|2021-07-14 08:13:10|32006.4|31865.4|32013.7|31872.7|32014.7|31873.7|32006.4|31865.4|20
1626250400000|2021-07-14 08:13:20|32013.9|31872.9|32014.5|31873.5|32014.5|31873.5|32012.5|31871.5|20
1626250410000|2021-07-14 08:13:30|32014.3|31873.3|32014.3|31873.3|32015|31874|32013.1|31872.1|11
1626250420000|2021-07-14 08:13:40|32014.7|31873.7|32016.1|31875.1|32016.1|31875.1|32014.3|31873.3|12
1626250430000|2021-07-14 08:13:50|32016.2|31875.2|32016.4|31875.4|32016.4|31875.4|32015.2|31874.2|10
1626250440000|2021-07-14 08:14:00|32016.2|31875.2|32023.2|31882.2|32024.2|31883.2|32016.2|31875.2|13
1626250450000|2021-07-14 08:14:10|32024.5|31883.5|32043.2|31902.2|32047.7|31906.7|32024.5|31883.5|20
1626250460000|2021-07-14 08:14:20|32044|31903|32043.8|31902.8|32044.5|31903.5|32039.9|31898.9|17
1626250470000|2021-07-14 08:14:30|32044.8|31903.8|32034.3|31893.3|32044.8|31903.8|32033.5|31892.5|15
1626250480000|2021-07-14 08:14:40|32034.6|31893.6|32031.7|31890.7|32039.6|31898.6|32031.7|31890.7|20
1626250490000|2021-07-14 08:14:50|32031.9|31890.9|32033.4|31892.4|32034.5|31893.5|32029.5|31888.5|17
1626250500000|2021-07-14 08:15:00|32034|31893|32015.6|31874.6|32035|31894|32013.1|31872.1|25
1626250510000|2021-07-14 08:15:10|32015.8|31874.8|32005.4|31864.4|32016|31875|32005.4|31864.4|20
1626250520000|2021-07-14 08:15:20|32006.8|31865.8|32013.2|31872.2|32013.3|31872.3|32005.6|31864.6|13
1626250530000|2021-07-14 08:15:30|32013.3|31872.3|32005.7|31864.7|32014.6|31873.6|32005.6|31864.6|18
1626250540000|2021-07-14 08:15:40|32005.3|31864.3|32002.7|31861.7|32006.8|31865.8|32002.5|31861.5|15
1626250550000|2021-07-14 08:15:50|32003.7|31862.7|32009.2|31868.2|32009.2|31868.2|32003.5|31862.5|17
1626250560000|2021-07-14 08:16:00|32009.5|31868.5|32014.8|31873.8|32016.2|31875.2|32009.5|31868.5|17
1626250570000|2021-07-14 08:16:10|32016.9|31875.9|32008.4|31867.4|32016.9|31875.9|32006.3|31865.3|13
1626250580000|2021-07-14 08:16:20|32008.9|31867.9|32004.4|31863.4|32008.9|31867.9|32004.2|31863.2|16
1626250590000|2021-07-14 08:16:30|32003.9|31862.9|32003.9|31862.9|32004.4|31863.4|32003.2|31862.2|6
1626250600000|2021-07-14 08:16:40|32004.5|31863.5|31997.5|31856.5|32004.5|31863.5|31997.5|31856.5|10
1626250610000|2021-07-14 08:16:50|31997.2|31856.2|31988.8|31847.8|31997.7|31856.7|31988.8|31847.8|19
1626250620000|2021-07-14 08:17:00|31988.7|31847.7|31987.5|31846.5|31988.7|31847.7|31983.9|31842.9|16
1626250630000|2021-07-14 08:17:10|31987.3|31846.3|31987.4|31846.4|31990.9|31849.9|31984.5|31843.5|17
1626250640000|2021-07-14 08:17:20|31988.1|31847.1|31993.4|31852.4|31993.7|31852.7|31987.8|31846.8|14
1626250650000|2021-07-14 08:17:30|31993.7|31852.7|31988.2|31847.2|31993.7|31852.7|31987.9|31846.9|21
1626250660000|2021-07-14 08:17:40|31988|31847|31984.9|31843.9|31988|31847|31983.8|31842.8|16
1626250670000|2021-07-14 08:17:50|31984.6|31843.6|31984.5|31843.5|31985.8|31844.8|31984.1|31843.1|12
1626250680000|2021-07-14 08:18:00|31984.7|31843.7|31986|31845|31986|31845|31984.7|31843.7|19
1626250690000|2021-07-14 08:18:10|31985.9|31844.9|31974.3|31833.3|31986.2|31845.2|31974.3|31833.3|24
1626250700000|2021-07-14 08:18:20|31972.4|31831.4|31970.8|31829.8|31974.4|31833.4|31970.8|31829.8|12
1626250710000|2021-07-14 08:18:30|31971.8|31830.8|31961.5|31820.5|31971.8|31830.8|31961.5|31820.5|13
1626250720000|2021-07-14 08:18:40|31961.2|31820.2|31966.9|31825.9|31967|31826|31961.2|31820.2|16
1626250730000|2021-07-14 08:18:50|31966.7|31825.7|31966.3|31825.3|31969.1|31828.1|31966.3|31825.3|15
1626250740000|2021-07-14 08:19:00|31966.1|31825.1|31979|31838|31979|31838|31964.5|31823.5|25
1626250750000|2021-07-14 08:19:10|31979.6|31838.6|31982.6|31841.6|31985.4|31844.4|31979.6|31838.6|26
1626250760000|2021-07-14 08:19:20|31983.1|31842.1|31974.5|31833.5|31983.1|31842.1|31973.8|31832.8|18
1626250770000|2021-07-14 08:19:30|31972.6|31831.6|31979.5|31838.5|31980.8|31839.8|31972.6|31831.6|25
1626250780000|2021-07-14 08:19:40|31981.2|31840.2|31980.1|31839.1|31981.8|31840.8|31979.8|31838.8|11
1626250790000|2021-07-14 08:19:50|31980.2|31839.2|31981.1|31840.1|31981.6|31840.6|31980.2|31839.2|7
1626250800000|2021-07-14 08:20:00|31980.3|31839.3|32001.1|31860.1|32001.9|31860.9|31979.6|31838.6|24
1626250810000|2021-07-14 08:20:10|32001|31860|31989.1|31848.1|32001|31860|31988.1|31847.1|15
1626250820000|2021-07-14 08:20:20|31989|31848|31988.6|31847.6|31989|31848|31987.4|31846.4|14
1626250830000|2021-07-14 08:20:30|31989.9|31848.9|31994.5|31853.5|31996.6|31855.6|31989.7|31848.7|19
1626250840000|2021-07-14 08:20:40|31994.3|31853.3|31994.3|31853.3|31995.4|31854.4|31993.5|31852.5|19
1626250850000|2021-07-14 08:20:50|31993.9|31852.9|31996|31855|32000.1|31859.1|31992.4|31851.4|20
1626250860000|2021-07-14 08:21:00|32002.1|31861.1|32001.9|31860.9|32002.7|31861.7|32000.1|31859.1|7
1626250870000|2021-07-14 08:21:10|32000|31859|32008.7|31867.7|32009.5|31868.5|32000|31859|13
1626250880000|2021-07-14 08:21:20|32009.5|31868.5|32002.8|31861.8|32010.7|31869.7|32002.8|31861.8|13
1626250890000|2021-07-14 08:21:30|32002.9|31861.9|32005.8|31864.8|32005.8|31864.8|32002.6|31861.6|22
1626250900000|2021-07-14 08:21:40|32005.6|31864.6|32007.4|31866.4|32011.4|31870.4|32005.1|31864.1|12
1626250910000|2021-07-14 08:21:50|32008.7|31867.7|32012.8|31871.8|32012.8|31871.8|32007.4|31866.4|10
1626250920000|2021-07-14 08:22:00|32008.5|31867.5|32008.6|31867.6|32008.6|31867.6|32005.9|31864.9|10
1626250930000|2021-07-14 08:22:10|32008.9|31867.9|32010|31869|32010.7|31869.7|32008.9|31867.9|6
1626250940000|2021-07-14 08:22:20|32009.5|31868.5|32008.3|31867.3|32009.5|31868.5|32008.1|31867.1|11
1626250950000|2021-07-14 08:22:30|32010.5|31869.5|32010|31869|32011.7|31870.7|32008.3|31867.3|11
1626250960000|2021-07-14 08:22:40|32012.3|31871.3|32009.6|31868.6|32012.3|31871.3|32009.5|31868.5|5
1626250970000|2021-07-14 08:22:50|32010|31869|32008.9|31867.9|32010|31869|32008.9|31867.9|3
1626250980000|2021-07-14 08:23:00|32009.6|31868.6|32010.4|31869.4|32011.4|31870.4|32008.9|31867.9|8
1626250990000|2021-07-14 08:23:10|32010.3|31869.3|31998.8|31857.8|32010.3|31869.3|31998.8|31857.8|17
1626251000000|2021-07-14 08:23:20|31999.2|31858.2|31999|31858|31999.6|31858.6|31999|31858|4
1626251010000|2021-07-14 08:23:30|31999.1|31858.1|31996.9|31855.9|32000.1|31859.1|31993.7|31852.7|14
1626251020000|2021-07-14 08:23:40|31996.8|31855.8|31993.7|31852.7|31996.8|31855.8|31993.7|31852.7|10
1626251030000|2021-07-14 08:23:50|31994.4|31853.4|31999.3|31858.3|32000.8|31859.8|31994.4|31853.4|20
1626251040000|2021-07-14 08:24:00|31999.4|31858.4|32001.1|31860.1|32002.1|31861.1|31999.4|31858.4|19
1626251050000|2021-07-14 08:24:10|32000.9|31859.9|32002.7|31861.7|32006.7|31865.7|32000.9|31859.9|15
1626251060000|2021-07-14 08:24:20|32003.2|31862.2|32004.6|31863.6|32007.4|31866.4|32002.5|31861.5|12
1626251070000|2021-07-14 08:24:30|32004.7|31863.7|32004.7|31863.7|32007.4|31866.4|32004.3|31863.3|13
1626251080000|2021-07-14 08:24:40|32005.1|31864.1|32012.2|31871.2|32012.2|31871.2|32004.6|31863.6|17
1626251090000|2021-07-14 08:24:50|32009.8|31868.8|32010|31869|32010|31869|32009.8|31868.8|2
1626251100000|2021-07-14 08:25:00|32014|31873|32010.4|31869.4|32014|31873|32009.8|31868.8|7
1626251110000|2021-07-14 08:25:10|32011.4|31870.4|32024.5|31883.5|32027.2|31886.2|32011.4|31870.4|17
1626251120000|2021-07-14 08:25:20|32025.5|31884.5|32015.6|31874.6|32025.5|31884.5|32015.6|31874.6|12
1626251130000|2021-07-14 08:25:30|32017.4|31876.4|32018.7|31877.7|32023.1|31882.1|32015.6|31874.6|24
1626251140000|2021-07-14 08:25:40|32019.3|31878.3|32017.4|31876.4|32019.9|31878.9|32017.4|31876.4|15
1626251150000|2021-07-14 08:25:50|32017.8|31876.8|32019.8|31878.8|32020.9|31879.9|32017.2|31876.2|24
1626251160000|2021-07-14 08:26:00|32018.2|31877.2|32007.7|31866.7|32018.7|31877.7|32007.6|31866.6|19
1626251170000|2021-07-14 08:26:10|32008|31867|32009.2|31868.2|32011|31870|32007.7|31866.7|16
1626251180000|2021-07-14 08:26:20|32009|31868|32009.3|31868.3|32014.4|31873.4|32007.2|31866.2|26
1626251190000|2021-07-14 08:26:30|32009.6|31868.6|32011.1|31870.1|32011.2|31870.2|32009.3|31868.3|12
1626251200000|2021-07-14 08:26:40|32011.3|31870.3|32019.8|31878.8|32020.8|31879.8|32011.3|31870.3|33
1626251210000|2021-07-14 08:26:50|32019.9|31878.9|32020.3|31879.3|32025.6|31884.6|32019.9|31878.9|10
1626251220000|2021-07-14 08:27:00|32020.4|31879.4|32041.3|31900.3|32042.5|31901.5|32020.4|31879.4|13
1626251230000|2021-07-14 08:27:10|32039.4|31898.4|32039.3|31898.3|32041.9|31900.9|32039.3|31898.3|14
1626251240000|2021-07-14 08:27:20|32038.3|31897.3|32034.1|31893.1|32038.3|31897.3|32031.9|31890.9|12
1626251250000|2021-07-14 08:27:30|32034.4|31893.4|32032.8|31891.8|32035.4|31894.4|32032.8|31891.8|11
1626251260000|2021-07-14 08:27:40|32033.3|31892.3|32031.7|31890.7|32034.5|31893.5|32031.7|31890.7|6
1626251270000|2021-07-14 08:27:50|32031.4|31890.4|32032.3|31891.3|32033.6|31892.6|32031|31890|16
1626251280000|2021-07-14 08:28:00|32031.9|31890.9|32031.6|31890.6|32031.9|31890.9|32031.2|31890.2|7
1626251290000|2021-07-14 08:28:10|32031.5|31890.5|32037.5|31896.5|32037.5|31896.5|32031.5|31890.5|17
1626251300000|2021-07-14 08:28:20|32038.9|31897.9|32038.1|31897.1|32040.1|31899.1|32037.7|31896.7|17
1626251310000|2021-07-14 08:28:30|32038|31897|32037.9|31896.9|32039.9|31898.9|32037.5|31896.5|9
1626251320000|2021-07-14 08:28:40|32037.8|31896.8|32039.5|31898.5|32040|31899|32037|31896|12
1626251330000|2021-07-14 08:28:50|32039.8|31898.8|32038.3|31897.3|32039.8|31898.8|32037.9|31896.9|10
1626251340000|2021-07-14 08:29:00|32038.2|31897.2|32042|31901|32042.2|31901.2|32037.9|31896.9|17
1626251350000|2021-07-14 08:29:10|32042.8|31901.8|32043|31902|32044|31903|32042.5|31901.5|10
1626251360000|2021-07-14 08:29:20|32043.2|31902.2|32067.2|31926.2|32068.2|31927.2|32042.2|31901.2|28
1626251370000|2021-07-14 08:29:30|32067.8|31926.8|32058.4|31917.4|32069.4|31928.4|32057.8|31916.8|26
1626251380000|2021-07-14 08:29:40|32058.2|31917.2|32066.1|31925.1|32066.1|31925.1|32055.8|31914.8|21
1626251390000|2021-07-14 08:29:50|32066|31925|32065.5|31924.5|32066.5|31925.5|32064.9|31923.9|13
1626251400000|2021-07-14 08:30:00|32065.7|31924.7|32065.3|31924.3|32066.3|31925.3|32064.7|31923.7|21
1626251410000|2021-07-14 08:30:10|32065.2|31924.2|32063.6|31922.6|32066.6|31925.6|32063.6|31922.6|18
1626251420000|2021-07-14 08:30:20|32062.4|31921.4|32060.2|31919.2|32062.7|31921.7|32060.2|31919.2|17
1626251430000|2021-07-14 08:30:30|32060|31919|32057.2|31916.2|32060.2|31919.2|32057.2|31916.2|5
1626251440000|2021-07-14 08:30:40|32056.9|31915.9|32055.9|31914.9|32056.9|31915.9|32055.4|31914.4|8
1626251450000|2021-07-14 08:30:50|32056|31915|32056|31915|32056|31915|32056|31915|1
1626251460000|2021-07-14 08:31:00|32055.9|31914.9|32057.7|31916.7|32057.9|31916.9|32055.9|31914.9|3
1626251470000|2021-07-14 08:31:10|32057.6|31916.6|32055.7|31914.7|32057.6|31916.6|32055.7|31914.7|2
1626251480000|2021-07-14 08:31:20|32057.5|31916.5|32047|31906|32057.5|31916.5|32047|31906|14
1626251490000|2021-07-14 08:31:30|32046.9|31905.9|32046.2|31905.2|32046.9|31905.9|32045.4|31904.4|10
1626251500000|2021-07-14 08:31:40|32046|31905|32043.9|31902.9|32046|31905|32043.9|31902.9|7
1626251510000|2021-07-14 08:31:50|32044|31903|32043.8|31902.8|32044|31903|32043.8|31902.8|2
1626251520000|2021-07-14 08:32:00|32043.7|31902.7|32041.5|31900.5|32043.8|31902.8|32040.3|31899.3|9
1626251530000|2021-07-14 08:32:10|32041.7|31900.7|32041.7|31900.7|32041.7|31900.7|32041.2|31900.2|5
1626251540000|2021-07-14 08:32:20|32041.6|31900.6|32036.7|31895.7|32041.9|31900.9|32035.6|31894.6|20
1626251550000|2021-07-14 08:32:30|32036.3|31895.3|32036.4|31895.4|32036.5|31895.5|32035.9|31894.9|10
1626251560000|2021-07-14 08:32:40|32036.5|31895.5|32034.9|31893.9|32036.8|31895.8|32034.9|31893.9|10
1626251570000|2021-07-14 08:32:50|32034.3|31893.3|32034.7|31893.7|32038.4|31897.4|32034.3|31893.3|20
1626251580000|2021-07-14 08:33:00|32034.6|31893.6|32017.5|31876.5|32035|31894|32015.9|31874.9|21
1626251590000|2021-07-14 08:33:10|32018.2|31877.2|32018.4|31877.4|32018.5|31877.5|32011.9|31870.9|21
1626251600000|2021-07-14 08:33:20|32020.8|31879.8|32023.9|31882.9|32024.1|31883.1|32019|31878|27
1626251610000|2021-07-14 08:33:30|32024.4|31883.4|32027.8|31886.8|32030.3|31889.3|32023.9|31882.9|22
1626251620000|2021-07-14 08:33:40|32029.4|31888.4|32027.5|31886.5|32029.6|31888.6|32025.8|31884.8|18
1626251630000|2021-07-14 08:33:50|32026.4|31885.4|32029.3|31888.3|32030.6|31889.6|32025.9|31884.9|18
1626251640000|2021-07-14 08:34:00|32029.1|31888.1|32044|31903|32044.7|31903.7|32029.1|31888.1|27
1626251650000|2021-07-14 08:34:10|32045.2|31904.2|32041.5|31900.5|32045.8|31904.8|32041.5|31900.5|16
1626251660000|2021-07-14 08:34:20|32041.7|31900.7|32056.5|31915.5|32057.1|31916.1|32041.7|31900.7|19
1626251670000|2021-07-14 08:34:30|32056.6|31915.6|32045.2|31904.2|32057.2|31916.2|32045.2|31904.2|14
1626251680000|2021-07-14 08:34:40|32045.3|31904.3|32046.3|31905.3|32051.8|31910.8|32044.2|31903.2|24
1626251690000|2021-07-14 08:34:50|32046.6|31905.6|32047.1|31906.1|32048.3|31907.3|32044|31903|14
1626251700000|2021-07-14 08:35:00|32046.7|31905.7|32051.1|31910.1|32058.2|31917.2|32045.9|31904.9|34
1626251710000|2021-07-14 08:35:10|32046.9|31905.9|32040.7|31899.7|32048.8|31907.8|32040.7|31899.7|19
1626251720000|2021-07-14 08:35:20|32040.9|31899.9|32034.4|31893.4|32041.1|31900.1|32034.2|31893.2|15
1626251730000|2021-07-14 08:35:30|32034.2|31893.2|32012.2|31871.2|32034.9|31893.9|32009.6|31868.6|23
1626251740000|2021-07-14 08:35:40|32013|31872|32012|31871|32024.9|31883.9|32009.5|31868.5|35
1626251750000|2021-07-14 08:35:50|32010.2|31869.2|32019.6|31878.6|32019.6|31878.6|32010|31869|20
1626251760000|2021-07-14 08:36:00|32021.9|31880.9|32028.4|31887.4|32028.4|31887.4|32021.9|31880.9|23
1626251770000|2021-07-14 08:36:10|32028.5|31887.5|32044.8|31903.8|32045.1|31904.1|32028.5|31887.5|24
1626251780000|2021-07-14 08:36:20|32044.6|31903.6|32037|31896|32045.1|31904.1|32036.9|31895.9|22
1626251790000|2021-07-14 08:36:30|32037.8|31896.8|32038.1|31897.1|32038.1|31897.1|32037.8|31896.8|2
1626251800000|2021-07-14 08:36:40|32037.8|31896.8|32042.9|31901.9|32042.9|31901.9|32030.7|31889.7|17
1626251810000|2021-07-14 08:36:50|32043.8|31902.8|32039.7|31898.7|32046.3|31905.3|32037.6|31896.6|25
1626251820000|2021-07-14 08:37:00|32039.8|31898.8|32039.1|31898.1|32040.3|31899.3|32039.1|31898.1|10
1626251830000|2021-07-14 08:37:10|32039.7|31898.7|32028.7|31887.7|32039.7|31898.7|32028.1|31887.1|24
1626251840000|2021-07-14 08:37:20|32027.6|31886.6|32024.5|31883.5|32027.6|31886.6|32023.2|31882.2|15
1626251850000|2021-07-14 08:37:30|32024.7|31883.7|32031.8|31890.8|32032.1|31891.1|32024.7|31883.7|14
1626251860000|2021-07-14 08:37:40|32030.5|31889.5|32032.5|31891.5|32036.1|31895.1|32029.3|31888.3|25
1626251870000|2021-07-14 08:37:50|32031.3|31890.3|32034.1|31893.1|32035.2|31894.2|32030.9|31889.9|15
1626251880000|2021-07-14 08:38:00|32034|31893|32036.9|31895.9|32036.9|31895.9|32032.1|31891.1|10
1626251890000|2021-07-14 08:38:10|32037.4|31896.4|32037.1|31896.1|32043.1|31902.1|32036.9|31895.9|28
1626251900000|2021-07-14 08:38:20|32037.3|31896.3|32036.4|31895.4|32037.3|31896.3|32036.1|31895.1|6
1626251910000|2021-07-14 08:38:30|32034.3|31893.3|32037.4|31896.4|32037.4|31896.4|32031.9|31890.9|21
1626251920000|2021-07-14 08:38:40|32038.8|31897.8|32041.1|31900.1|32041.2|31900.2|32038.8|31897.8|10
1626251930000|2021-07-14 08:38:50|32041.2|31900.2|32042.5|31901.5|32042.5|31901.5|32041|31900|15
1626251940000|2021-07-14 08:39:00|32043.4|31902.4|32043.6|31902.6|32050.1|31909.1|32042.7|31901.7|24
1626251950000|2021-07-14 08:39:10|32043.3|31902.3|32043.7|31902.7|32045.9|31904.9|32043.1|31902.1|13
1626251960000|2021-07-14 08:39:20|32043.6|31902.6|32038.1|31897.1|32043.6|31902.6|32036|31895|8
1626251970000|2021-07-14 08:39:30|32038.5|31897.5|32038.1|31897.1|32038.8|31897.8|32038.1|31897.1|7
1626251980000|2021-07-14 08:39:40|32037.9|31896.9|32034.7|31893.7|32037.9|31896.9|32033.9|31892.9|9
1626251990000|2021-07-14 08:39:50|32035.6|31894.6|32027.9|31886.9|32035.6|31894.6|32023.9|31882.9|19
1626252000000|2021-07-14 08:40:00|32028|31887|32034.9|31893.9|32035|31894|32025.2|31884.2|26
1626252010000|2021-07-14 08:40:10|32035|31894|32041.1|31900.1|32043.5|31902.5|32034.6|31893.6|22
1626252020000|2021-07-14 08:40:20|32043.3|31902.3|32021.4|31880.4|32045.3|31904.3|32021.1|31880.1|27
1626252030000|2021-07-14 08:40:30|32016.9|31875.9|32014.5|31873.5|32017.2|31876.2|32014.1|31873.1|8
1626252040000|2021-07-14 08:40:40|32014.2|31873.2|32016.4|31875.4|32016.4|31875.4|32014.2|31873.2|4
1626252050000|2021-07-14 08:40:50|32015.2|31874.2|32013.1|31872.1|32017.6|31876.6|32012.6|31871.6|17
1626252060000|2021-07-14 08:41:00|32012.8|31871.8|32011.5|31870.5|32013.1|31872.1|32011.4|31870.4|8
1626252070000|2021-07-14 08:41:10|32011.3|31870.3|32011.4|31870.4|32011.4|31870.4|32011.3|31870.3|2
1626252080000|2021-07-14 08:41:20|32011.1|31870.1|32009.9|31868.9|32011.1|31870.1|32009.9|31868.9|2
1626252090000|2021-07-14 08:41:30|32009.8|31868.8|32007.4|31866.4|32009.8|31868.8|32005.1|31864.1|17
1626252100000|2021-07-14 08:41:40|32005.5|31864.5|32006|31865|32006.6|31865.6|32005.5|31864.5|5
1626252110000|2021-07-14 08:41:50|32006.2|31865.2|32006.5|31865.5|32006.6|31865.6|32005.5|31864.5|11
1626252120000|2021-07-14 08:42:00|32006.6|31865.6|32009.3|31868.3|32009.3|31868.3|32006.5|31865.5|6
1626252130000|2021-07-14 08:42:10|32008.9|31867.9|32009.8|31868.8|32009.8|31868.8|32008.5|31867.5|9
1626252140000|2021-07-14 08:42:20|32009.9|31868.9|32011.6|31870.6|32011.6|31870.6|32009.9|31868.9|10
1626252150000|2021-07-14 08:42:30|32011|31870|32011.5|31870.5|32015.5|31874.5|32011|31870|13
1626252160000|2021-07-14 08:42:40|32011.2|31870.2|32010.3|31869.3|32011.2|31870.2|32008.2|31867.2|10
1626252170000|2021-07-14 08:42:50|32009.1|31868.1|32010.6|31869.6|32011.7|31870.7|32009.1|31868.1|9
1626252180000|2021-07-14 08:43:00|32010.3|31869.3|32009.7|31868.7|32010.3|31869.3|32008.2|31867.2|12
1626252190000|2021-07-14 08:43:10|32009.3|31868.3|32009.2|31868.2|32009.7|31868.7|32009.2|31868.2|5
1626252200000|2021-07-14 08:43:20|32008.2|31867.2|32006.3|31865.3|32009.7|31868.7|32004.6|31863.6|9
1626252210000|2021-07-14 08:43:30|32003.3|31862.3|31997|31856|32003.3|31862.3|31990.9|31849.9|16
1626252220000|2021-07-14 08:43:40|31997.2|31856.2|31993.1|31852.1|31997.2|31856.2|31992.9|31851.9|14
1626252230000|2021-07-14 08:43:50|31993|31852|31988.4|31847.4|31996.9|31855.9|31988.4|31847.4|27
1626252240000|2021-07-14 08:44:00|31988.6|31847.6|31984.1|31843.1|31988.6|31847.6|31983.9|31842.9|25
1626252250000|2021-07-14 08:44:10|31984.6|31843.6|31969.2|31828.2|31985.5|31844.5|31968.9|31827.9|22
1626252260000|2021-07-14 08:44:20|31969|31828|31961.2|31820.2|31969.2|31828.2|31957.6|31816.6|15
1626252270000|2021-07-14 08:44:30|31961.1|31820.1|31956.3|31815.3|31961.1|31820.1|31956.3|31815.3|14
1626252280000|2021-07-14 08:44:40|31955|31814|31946.8|31805.8|31956.3|31815.3|31946.8|31805.8|11
1626252290000|2021-07-14 08:44:50|31948.6|31807.6|31944.4|31803.4|31948.9|31807.9|31936.9|31795.9|22
1626252300000|2021-07-14 08:45:00|31946.9|31805.9|31962.3|31821.3|31962.9|31821.9|31943.8|31802.8|25
1626252310000|2021-07-14 08:45:10|31961.6|31820.6|31956.9|31815.9|31961.6|31820.6|31956.7|31815.7|24
1626252320000|2021-07-14 08:45:20|31956.4|31815.4|31951.1|31810.1|31956.4|31815.4|31943.5|31802.5|27
1626252330000|2021-07-14 08:45:30|31950.4|31809.4|31950.7|31809.7|31950.7|31809.7|31949.9|31808.9|13
1626252340000|2021-07-14 08:45:40|31951.4|31810.4|31955.2|31814.2|31958.7|31817.7|31951.4|31810.4|26
1626252350000|2021-07-14 08:45:50|31955.3|31814.3|31958|31817|31958|31817|31955|31814|15
1626252360000|2021-07-14 08:46:00|31958.3|31817.3|31959|31818|31959.3|31818.3|31957.8|31816.8|12
1626252370000|2021-07-14 08:46:10|31959.3|31818.3|31963.2|31822.2|31965.2|31824.2|31958.6|31817.6|19
1626252380000|2021-07-14 08:46:20|31960.5|31819.5|31949.4|31808.4|31960.5|31819.5|31948.7|31807.7|21
1626252390000|2021-07-14 08:46:30|31949.1|31808.1|31942|31801|31949.1|31808.1|31942|31801|19
1626252400000|2021-07-14 08:46:40|31942.7|31801.7|31942.7|31801.7|31945.2|31804.2|31942.7|31801.7|13
1626252410000|2021-07-14 08:46:50|31942|31801|31936.3|31795.3|31942.7|31801.7|31933.8|31792.8|11
1626252420000|2021-07-14 08:47:00|31932.7|31791.7|31932.7|31791.7|31936.7|31795.7|31932.7|31791.7|4
1626252430000|2021-07-14 08:47:10|31939.7|31798.7|31941.1|31800.1|31941.1|31800.1|31939.7|31798.7|2
1626252440000|2021-07-14 08:47:20|31946|31805|31949.6|31808.6|31949.6|31808.6|31945|31804|12
1626252450000|2021-07-14 08:47:30|31950.1|31809.1|31950.8|31809.8|31950.8|31809.8|31946.8|31805.8|10
1626252460000|2021-07-14 08:47:40|31946.9|31805.9|31953.4|31812.4|31953.8|31812.8|31946.9|31805.9|10
1626252470000|2021-07-14 08:47:50|31953.8|31812.8|31953.6|31812.6|31953.8|31812.8|31951.3|31810.3|17
1626252480000|2021-07-14 08:48:00|31953.9|31812.9|31962.7|31821.7|31968.6|31827.6|31953.9|31812.9|21
1626252490000|2021-07-14 08:48:10|31962.5|31821.5|31954.3|31813.3|31966.3|31825.3|31952.9|31811.9|14
1626252500000|2021-07-14 08:48:20|31955.3|31814.3|31957.5|31816.5|31964.2|31823.2|31955.1|31814.1|24
1626252510000|2021-07-14 08:48:30|31955.9|31814.9|31954.3|31813.3|31955.9|31814.9|31954.3|31813.3|6
1626252520000|2021-07-14 08:48:40|31952.4|31811.4|31944.2|31803.2|31952.4|31811.4|31941.1|31800.1|11
1626252530000|2021-07-14 08:48:50|31943.9|31802.9|31936.7|31795.7|31943.9|31802.9|31936.7|31795.7|10
1626252540000|2021-07-14 08:49:00|31934.7|31793.7|31932.6|31791.6|31937.8|31796.8|31932.2|31791.2|21
1626252550000|2021-07-14 08:49:10|31932|31791|31897.2|31756.2|31932|31791|31897.2|31756.2|29
1626252560000|2021-07-14 08:49:20|31897.1|31756.1|31911|31770|31921.8|31780.8|31896.4|31755.4|26
1626252570000|2021-07-14 08:49:30|31909.6|31768.6|31899.6|31758.6|31911|31770|31899.6|31758.6|14
1626252580000|2021-07-14 08:49:40|31897.1|31756.1|31880.1|31739.1|31897.1|31756.1|31877.4|31736.4|11
1626252590000|2021-07-14 08:49:50|31879.1|31738.1|31878.1|31737.1|31879.1|31738.1|31878.1|31737.1|2
1626252600000|2021-07-14 08:50:00|31881.8|31740.8|31907.2|31766.2|31907.2|31766.2|31881.8|31740.8|10
1626252610000|2021-07-14 08:50:10|31905.3|31764.3|31892.7|31751.7|31905.4|31764.4|31891.7|31750.7|15
1626252620000|2021-07-14 08:50:20|31894.6|31753.6|31892.2|31751.2|31903.7|31762.7|31891.8|31750.8|19
1626252630000|2021-07-14 08:50:30|31891.8|31750.8|31894.3|31753.3|31897.4|31756.4|31884.8|31743.8|20
1626252640000|2021-07-14 08:50:40|31894.4|31753.4|31891.7|31750.7|31896.1|31755.1|31890.2|31749.2|16
1626252650000|2021-07-14 08:50:50|31889.5|31748.5|31895.1|31754.1|31895.1|31754.1|31886.7|31745.7|12
1626252660000|2021-07-14 08:51:00|31894.5|31753.5|31881.9|31740.9|31894.5|31753.5|31881.9|31740.9|14
1626252670000|2021-07-14 08:51:10|31884.3|31743.3|31888|31747|31888|31747|31884.3|31743.3|12
1626252680000|2021-07-14 08:51:20|31886.8|31745.8|31887.1|31746.1|31888.2|31747.2|31886.4|31745.4|8
1626252690000|2021-07-14 08:51:30|31887.5|31746.5|31887.3|31746.3|31887.5|31746.5|31885.7|31744.7|5
1626252700000|2021-07-14 08:51:40|31887.2|31746.2|31887.2|31746.2|31887.4|31746.4|31887.2|31746.2|7
1626252710000|2021-07-14 08:51:50|31887.3|31746.3|31887.2|31746.2|31887.4|31746.4|31887.2|31746.2|5
1626252720000|2021-07-14 08:52:00|31887.4|31746.4|31890.1|31749.1|31891.1|31750.1|31887.4|31746.4|9
1626252730000|2021-07-14 08:52:10|31894.2|31753.2|31890.9|31749.9|31895.2|31754.2|31890.6|31749.6|17
1626252740000|2021-07-14 08:52:20|31890.7|31749.7|31890.8|31749.8|31895.2|31754.2|31889.8|31748.8|18
1626252750000|2021-07-14 08:52:30|31891|31750|31886.9|31745.9|31891|31750|31885.3|31744.3|15
1626252760000|2021-07-14 08:52:40|31887|31746|31891|31750|31896.3|31755.3|31886.8|31745.8|15
1626252770000|2021-07-14 08:52:50|31892.2|31751.2|31893.5|31752.5|31894.6|31753.6|31890.5|31749.5|14
1626252780000|2021-07-14 08:53:00|31898.6|31757.6|31894.8|31753.8|31899.2|31758.2|31893.4|31752.4|10
1626252790000|2021-07-14 08:53:10|31896.5|31755.5|31898.6|31757.6|31898.6|31757.6|31890.2|31749.2|19
1626252800000|2021-07-14 08:53:20|31899.2|31758.2|31917.4|31776.4|31917.5|31776.5|31894.8|31753.8|22
1626252810000|2021-07-14 08:53:30|31916.5|31775.5|31904.9|31763.9|31920.3|31779.3|31903.9|31762.9|27
1626252820000|2021-07-14 08:53:40|31904.7|31763.7|31892.2|31751.2|31906.9|31765.9|31891.2|31750.2|17
1626252830000|2021-07-14 08:53:50|31892.1|31751.1|31888.7|31747.7|31892.2|31751.2|31888.5|31747.5|17
1626252840000|2021-07-14 08:54:00|31886.8|31745.8|31885.2|31744.2|31888.7|31747.7|31884.6|31743.6|16
1626252850000|2021-07-14 08:54:10|31880.9|31739.9|31854.4|31713.4|31885.2|31744.2|31854.4|31713.4|24
1626252860000|2021-07-14 08:54:20|31855.1|31714.1|31828.7|31687.7|31858.1|31717.1|31828.7|31687.7|28
1626252870000|2021-07-14 08:54:30|31828.4|31687.4|31832.4|31691.4|31836.3|31695.3|31827.8|31686.8|16
1626252880000|2021-07-14 08:54:40|31829.4|31688.4|31816.7|31675.7|31829.4|31688.4|31815.5|31674.5|12
1626252890000|2021-07-14 08:54:50|31815.5|31674.5|31809.8|31668.8|31825.7|31684.7|31809.8|31668.8|19
1626252900000|2021-07-14 08:55:00|31809.1|31668.1|31799.8|31658.8|31809.1|31668.1|31783.5|31642.5|37
1626252910000|2021-07-14 08:55:10|31799.3|31658.3|31812.7|31671.7|31813.2|31672.2|31794.4|31653.4|23
1626252920000|2021-07-14 08:55:20|31813.9|31672.9|31828.4|31687.4|31831.9|31690.9|31813.9|31672.9|31
1626252930000|2021-07-14 08:55:30|31830.8|31689.8|31824.5|31683.5|31839.7|31698.7|31821.9|31680.9|34
1626252940000|2021-07-14 08:55:40|31823.7|31682.7|31822.6|31681.6|31823.7|31682.7|31809.8|31668.8|19
1626252950000|2021-07-14 08:55:50|31822.4|31681.4|31835.8|31694.8|31837.8|31696.8|31822.4|31681.4|26
1626252960000|2021-07-14 08:56:00|31836.3|31695.3|31846.5|31705.5|31848.2|31707.2|31836.3|31695.3|21
1626252970000|2021-07-14 08:56:10|31846|31705|31837.6|31696.6|31848.2|31707.2|31836.1|31695.1|15
1626252980000|2021-07-14 08:56:20|31838.1|31697.1|31839.9|31698.9|31842.9|31701.9|31836.8|31695.8|18
1626252990000|2021-07-14 08:56:30|31839.3|31698.3|31833.4|31692.4|31839.3|31698.3|31832.3|31691.3|19
1626253000000|2021-07-14 08:56:40|31833.2|31692.2|31824.8|31683.8|31833.2|31692.2|31824.8|31683.8|15
1626253010000|2021-07-14 08:56:50|31830.2|31689.2|31833|31692|31833|31692|31822.7|31681.7|6
1626253020000|2021-07-14 08:57:00|31831.5|31690.5|31826.2|31685.2|31833.4|31692.4|31826.1|31685.1|16
1626253030000|2021-07-14 08:57:10|31825.8|31684.8|31822.4|31681.4|31825.8|31684.8|31820.4|31679.4|16
1626253040000|2021-07-14 08:57:20|31824.6|31683.6|31825.6|31684.6|31828.8|31687.8|31824.6|31683.6|24
1626253050000|2021-07-14 08:57:30|31825.3|31684.3|31823.6|31682.6|31825.3|31684.3|31823.2|31682.2|13
1626253060000|2021-07-14 08:57:40|31823.2|31682.2|31820.2|31679.2|31823.2|31682.2|31819.2|31678.2|10
1626253070000|2021-07-14 08:57:50|31818.6|31677.6|31818.3|31677.3|31818.6|31677.6|31815.9|31674.9|22
1626253080000|2021-07-14 08:58:00|31817.9|31676.9|31817.7|31676.7|31821.9|31680.9|31817.6|31676.6|14
1626253090000|2021-07-14 08:58:10|31813.7|31672.7|31814.9|31673.9|31817.7|31676.7|31813.7|31672.7|17
1626253100000|2021-07-14 08:58:20|31813.9|31672.9|31799.6|31658.6|31814.3|31673.3|31799.6|31658.6|27
1626253110000|2021-07-14 08:58:30|31799.4|31658.4|31805.1|31664.1|31806.5|31665.5|31799.3|31658.3|25
1626253120000|2021-07-14 08:58:40|31804.1|31663.1|31802.9|31661.9|31804.1|31663.1|31799.2|31658.2|23
1626253130000|2021-07-14 08:58:50|31803.9|31662.9|31805.3|31664.3|31805.3|31664.3|31802.3|31661.3|14
1626253140000|2021-07-14 08:59:00|31808.2|31667.2|31802|31661|31811.7|31670.7|31802|31661|28
1626253150000|2021-07-14 08:59:10|31801.7|31660.7|31803.6|31662.6|31804.1|31663.1|31801.7|31660.7|24
1626253160000|2021-07-14 08:59:20|31803.5|31662.5|31805.4|31664.4|31805.4|31664.4|31802.5|31661.5|15
1626253170000|2021-07-14 08:59:30|31804.7|31663.7|31812.3|31671.3|31812.8|31671.8|31804.7|31663.7|22
1626253180000|2021-07-14 08:59:40|31812.2|31671.2|31823.6|31682.6|31823.6|31682.6|31812.2|31671.2|23
1626253190000|2021-07-14 08:59:50|31823.5|31682.5|31819.5|31678.5|31823.6|31682.6|31813.8|31672.8|23
1626253200000|2021-07-14 09:00:00|31818.9|31677.9|31771.3|31630.3|31824.3|31683.3|31771.3|31630.3|30
1626253210000|2021-07-14 09:00:10|31769.3|31628.3|31721.2|31580.2|31773.1|31632.1|31721.2|31580.2|38
1626253220000|2021-07-14 09:00:20|31720.1|31579.1|31700.5|31559.5|31721.7|31580.7|31689.8|31548.8|37
1626253230000|2021-07-14 09:00:30|31700.3|31559.3|31703.9|31562.9|31708.8|31567.8|31694.1|31553.1|30
1626253240000|2021-07-14 09:00:40|31703|31562|31681.1|31540.1|31703|31562|31681.1|31540.1|25
1626253250000|2021-07-14 09:00:50|31691.6|31550.6|31707|31566|31708|31567|31684.5|31543.5|22
1626253260000|2021-07-14 09:01:00|31709|31568|31717.3|31576.3|31717.3|31576.3|31699.9|31558.9|27
1626253270000|2021-07-14 09:01:10|31719.3|31578.3|31714.6|31573.6|31725.2|31584.2|31709.4|31568.4|34
1626253280000|2021-07-14 09:01:20|31714.7|31573.7|31726|31585|31727.4|31586.4|31714.7|31573.7|19
1626253290000|2021-07-14 09:01:30|31726.2|31585.2|31724.3|31583.3|31730.6|31589.6|31722.4|31581.4|28
1626253300000|2021-07-14 09:01:40|31725.3|31584.3|31720.2|31579.2|31729.7|31588.7|31708.8|31567.8|33
1626253310000|2021-07-14 09:01:50|31719.5|31578.5|31726.1|31585.1|31727.5|31586.5|31719.1|31578.1|28
1626253320000|2021-07-14 09:02:00|31726.4|31585.4|31760.2|31619.2|31760.2|31619.2|31726.4|31585.4|29
1626253330000|2021-07-14 09:02:10|31765.2|31624.2|31788.5|31647.5|31790.3|31649.3|31765.2|31624.2|26
1626253340000|2021-07-14 09:02:20|31787.5|31646.5|31797.4|31656.4|31797.4|31656.4|31781.1|31640.1|31
1626253350000|2021-07-14 09:02:30|31797.6|31656.6|31793.2|31652.2|31823.3|31682.3|31789|31648|35
1626253360000|2021-07-14 09:02:40|31801|31660|31803.1|31662.1|31809.2|31668.2|31789|31648|27
1626253370000|2021-07-14 09:02:50|31803.2|31662.2|31878.8|31737.8|31888.6|31747.6|31793.3|31652.3|28
1626253380000|2021-07-14 09:03:00|31886.4|31745.4|31913.3|31772.3|31946.4|31805.4|31886.4|31745.4|22
1626253390000|2021-07-14 09:03:10|31929.8|31788.8|32080.8|31939.8|32145.6|32004.6|31913.3|31772.3|25
1626253400000|2021-07-14 09:03:20|32081.7|31940.7|32072.8|31931.8|32098.4|31957.4|32051|31910|38
1626253410000|2021-07-14 09:03:30|32072.2|31931.2|32114.9|31973.9|32114.9|31973.9|32071.5|31930.5|37
1626253420000|2021-07-14 09:03:40|32112.9|31971.9|32127.2|31986.2|32128|31987|32105.8|31964.8|38
1626253430000|2021-07-14 09:03:50|32128.3|31987.3|32147.3|32006.3|32152.3|32011.3|32126.3|31985.3|38
1626253440000|2021-07-14 09:04:00|32149.3|32008.3|32095.5|31954.5|32156.4|32015.4|32093|31952|37
1626253450000|2021-07-14 09:04:10|32098.1|31957.1|32165.9|32024.9|32165.9|32024.9|32098|31957|40
1626253460000|2021-07-14 09:04:20|32170.7|32029.7|32208.4|32067.4|32218.9|32077.9|32170.7|32029.7|36
1626253470000|2021-07-14 09:04:30|32208.5|32067.5|32213.4|32072.4|32213.4|32072.4|32189.6|32048.6|38
1626253480000|2021-07-14 09:04:40|32218.5|32077.5|32251.5|32110.5|32258|32117|32214.9|32073.9|37
1626253490000|2021-07-14 09:04:50|32252.6|32111.6|32217.4|32076.4|32253.3|32112.3|32217.4|32076.4|36
1626253500000|2021-07-14 09:05:00|32217|32076|32199.3|32058.3|32221.4|32080.4|32194.4|32053.4|31
1626253510000|2021-07-14 09:05:10|32207.9|32066.9|32205.4|32064.4|32218.6|32077.6|32194|32053|36
1626253520000|2021-07-14 09:05:20|32206.4|32065.4|32252|32111|32252|32111|32203.3|32062.3|31
1626253530000|2021-07-14 09:05:30|32251.9|32110.9|32294.9|32153.9|32294.9|32153.9|32240.9|32099.9|37
1626253540000|2021-07-14 09:05:40|32295.5|32154.5|32321.9|32180.9|32322|32181|32292.8|32151.8|33
1626253550000|2021-07-14 09:05:50|32326.1|32185.1|32296.2|32155.2|32336.7|32195.7|32293|32152|38
1626253560000|2021-07-14 09:06:00|32295.2|32154.2|32318.5|32177.5|32332.4|32191.4|32295.2|32154.2|33
1626253570000|2021-07-14 09:06:10|32316|32175|32314.6|32173.6|32320.4|32179.4|32292.6|32151.6|28
1626253580000|2021-07-14 09:06:20|32314.4|32173.4|32322.7|32181.7|32331.6|32190.6|32307.9|32166.9|37
1626253590000|2021-07-14 09:06:30|32322.9|32181.9|32343.8|32202.8|32343.8|32202.8|32322.9|32181.9|36
1626253600000|2021-07-14 09:06:40|32343.6|32202.6|32366.9|32225.9|32366.9|32225.9|32341.7|32200.7|33
1626253610000|2021-07-14 09:06:50|32367|32226|32352.8|32211.8|32369.6|32228.6|32351.2|32210.2|28
1626253620000|2021-07-14 09:07:00|32352.4|32211.4|32351|32210|32368.3|32227.3|32347.9|32206.9|24
1626253630000|2021-07-14 09:07:10|32355.8|32214.8|32368.3|32227.3|32372|32231|32348.3|32207.3|29
1626253640000|2021-07-14 09:07:20|32352.1|32211.1|32384.9|32243.9|32384.9|32243.9|32350.4|32209.4|32
1626253650000|2021-07-14 09:07:30|32382.4|32241.4|32382.2|32241.2|32417.5|32276.5|32382.2|32241.2|33
1626253660000|2021-07-14 09:07:40|32382.9|32241.9|32380.1|32239.1|32396.1|32255.1|32377.4|32236.4|32
1626253670000|2021-07-14 09:07:50|32381.2|32240.2|32390.1|32249.1|32394.1|32253.1|32380.4|32239.4|33
1626253680000|2021-07-14 09:08:00|32383.7|32242.7|32362.7|32221.7|32385.1|32244.1|32361.4|32220.4|36
1626253690000|2021-07-14 09:08:10|32365.4|32224.4|32336.1|32195.1|32367.6|32226.6|32332.1|32191.1|30
1626253700000|2021-07-14 09:08:20|32344.9|32203.9|32327.2|32186.2|32345.7|32204.7|32322.3|32181.3|33
1626253710000|2021-07-14 09:08:30|32325.4|32184.4|32312|32171|32326.6|32185.6|32312|32171|27
1626253720000|2021-07-14 09:08:40|32311.4|32170.4|32319.9|32178.9|32324.4|32183.4|32301.9|32160.9|28
1626253730000|2021-07-14 09:08:50|32325.6|32184.6|32312.8|32171.8|32331.9|32190.9|32310.2|32169.2|36
1626253740000|2021-07-14 09:09:00|32312.6|32171.6|32306.9|32165.9|32313.8|32172.8|32302.4|32161.4|36
1626253750000|2021-07-14 09:09:10|32306.4|32165.4|32306.7|32165.7|32306.9|32165.9|32303.1|32162.1|32
1626253760000|2021-07-14 09:09:20|32307.5|32166.5|32303.6|32162.6|32309.1|32168.1|32303.1|32162.1|35
1626253770000|2021-07-14 09:09:30|32303.5|32162.5|32294.1|32153.1|32306.5|32165.5|32294.1|32153.1|35
1626253780000|2021-07-14 09:09:40|32295.9|32154.9|32297.2|32156.2|32303.2|32162.2|32291.9|32150.9|34
1626253790000|2021-07-14 09:09:50|32297.3|32156.3|32292.9|32151.9|32298.3|32157.3|32292.2|32151.2|29
1626253800000|2021-07-14 09:10:00|32296.5|32155.5|32286.5|32145.5|32297.5|32156.5|32279.3|32138.3|33
1626253810000|2021-07-14 09:10:10|32278.6|32137.6|32305.8|32164.8|32305.8|32164.8|32275.9|32134.9|31
1626253820000|2021-07-14 09:10:20|32310.9|32169.9|32343.4|32202.4|32345.1|32204.1|32310.9|32169.9|33
1626253830000|2021-07-14 09:10:30|32343.6|32202.6|32312.6|32171.6|32343.6|32202.6|32312.6|32171.6|29
1626253840000|2021-07-14 09:10:40|32312.8|32171.8|32310.4|32169.4|32325.8|32184.8|32308.9|32167.9|31
1626253850000|2021-07-14 09:10:50|32309.8|32168.8|32292.9|32151.9|32313.1|32172.1|32291.1|32150.1|24
1626253860000|2021-07-14 09:11:00|32292.4|32151.4|32298|32157|32299.3|32158.3|32282.7|32141.7|31
1626253870000|2021-07-14 09:11:10|32298.1|32157.1|32294.2|32153.2|32301.4|32160.4|32292.2|32151.2|28
1626253880000|2021-07-14 09:11:20|32291.2|32150.2|32294.9|32153.9|32296.6|32155.6|32281.9|32140.9|34
1626253890000|2021-07-14 09:11:30|32295.2|32154.2|32305.4|32164.4|32307.2|32166.2|32292.8|32151.8|27
1626253900000|2021-07-14 09:11:40|32305.5|32164.5|32303.3|32162.3|32306.3|32165.3|32291.5|32150.5|27
1626253910000|2021-07-14 09:11:50|32304.7|32163.7|32320|32179|32325.7|32184.7|32303.5|32162.5|27
1626253920000|2021-07-14 09:12:00|32320.6|32179.6|32327|32186|32333.3|32192.3|32320.6|32179.6|32
1626253930000|2021-07-14 09:12:10|32328.5|32187.5|32315.3|32174.3|32332.4|32191.4|32315.3|32174.3|32
1626253940000|2021-07-14 09:12:20|32314|32173|32295.7|32154.7|32314|32173|32289.4|32148.4|24
1626253950000|2021-07-14 09:12:30|32298.1|32157.1|32298.3|32157.3|32298.3|32157.3|32294|32153|27
1626253960000|2021-07-14 09:12:40|32297.8|32156.8|32289.2|32148.2|32297.8|32156.8|32289.2|32148.2|29
1626253970000|2021-07-14 09:12:50|32292.6|32151.6|32290|32149|32292.7|32151.7|32285.9|32144.9|26
1626253980000|2021-07-14 09:13:00|32289.9|32148.9|32293.7|32152.7|32295.4|32154.4|32287.1|32146.1|14
1626253990000|2021-07-14 09:13:10|32293.8|32152.8|32289.9|32148.9|32294.4|32153.4|32289.8|32148.8|11
1626254000000|2021-07-14 09:13:20|32289.8|32148.8|32285.7|32144.7|32289.8|32148.8|32285.4|32144.4|8
1626254010000|2021-07-14 09:13:30|32285.5|32144.5|32285.5|32144.5|32290.7|32149.7|32285.5|32144.5|17
1626254020000|2021-07-14 09:13:40|32285.6|32144.6|32283.4|32142.4|32285.6|32144.6|32283.4|32142.4|3
1626254030000|2021-07-14 09:13:50|32283.3|32142.3|32280.6|32139.6|32283.3|32142.3|32280.1|32139.1|7
1626254040000|2021-07-14 09:14:00|32280.8|32139.8|32292.5|32151.5|32301.6|32160.6|32280.8|32139.8|13
1626254050000|2021-07-14 09:14:10|32292|32151|32287.3|32146.3|32292|32151|32281.9|32140.9|24
1626254060000|2021-07-14 09:14:20|32290.1|32149.1|32288.3|32147.3|32295.6|32154.6|32282.1|32141.1|30
1626254070000|2021-07-14 09:14:30|32289.2|32148.2|32291.4|32150.4|32293.9|32152.9|32286.6|32145.6|32
1626254080000|2021-07-14 09:14:40|32293.8|32152.8|32297.8|32156.8|32300|32159|32293.8|32152.8|21
1626254090000|2021-07-14 09:14:50|32297.9|32156.9|32293.9|32152.9|32297.9|32156.9|32293.9|32152.9|16
1626254100000|2021-07-14 09:15:00|32294.3|32153.3|32295.6|32154.6|32298.7|32157.7|32294.3|32153.3|18
1626254110000|2021-07-14 09:15:10|32294.4|32153.4|32318.7|32177.7|32321.5|32180.5|32292.1|32151.1|30
1626254120000|2021-07-14 09:15:20|32318|32177|32310.8|32169.8|32318.5|32177.5|32307.1|32166.1|16
1626254130000|2021-07-14 09:15:30|32309.4|32168.4|32315.5|32174.5|32318.5|32177.5|32309.4|32168.4|22
1626254140000|2021-07-14 09:15:40|32315.6|32174.6|32319|32178|32319.9|32178.9|32314.9|32173.9|25
1626254150000|2021-07-14 09:15:50|32319.1|32178.1|32330.1|32189.1|32330.1|32189.1|32318.5|32177.5|28
1626254160000|2021-07-14 09:16:00|32330|32189|32353.3|32212.3|32353.3|32212.3|32328.5|32187.5|24
1626254170000|2021-07-14 09:16:10|32354.2|32213.2|32384.7|32243.7|32384.7|32243.7|32354.2|32213.2|36
1626254180000|2021-07-14 09:16:20|32382.7|32241.7|32452.6|32311.6|32484.2|32343.2|32382.4|32241.4|38
1626254190000|2021-07-14 09:16:30|32452.9|32311.9|32478.8|32337.8|32478.8|32337.8|32452.9|32311.9|34
1626254200000|2021-07-14 09:16:40|32479.2|32338.2|32551.3|32410.3|32559.8|32418.8|32479.2|32338.2|40
1626254210000|2021-07-14 09:16:50|32552.1|32411.1|32538.4|32397.4|32556.6|32415.6|32526.3|32385.3|40
1626254220000|2021-07-14 09:17:00|32539.2|32398.2|32489|32348|32539.2|32398.2|32485|32344|36
1626254230000|2021-07-14 09:17:10|32488.9|32347.9|32488.5|32347.5|32489.4|32348.4|32478.9|32337.9|20
1626254240000|2021-07-14 09:17:20|32488.4|32347.4|32496.4|32355.4|32504.7|32363.7|32488.4|32347.4|18
1626254250000|2021-07-14 09:17:30|32493.7|32352.7|32504.1|32363.1|32504.9|32363.9|32493.7|32352.7|23
1626254260000|2021-07-14 09:17:40|32504.7|32363.7|32523.1|32382.1|32525.5|32384.5|32504.5|32363.5|25
1626254270000|2021-07-14 09:17:50|32530.9|32389.9|32560|32419|32563|32422|32530.9|32389.9|25
1626254280000|2021-07-14 09:18:00|32560.2|32419.2|32536|32395|32566|32425|32535|32394|32
1626254290000|2021-07-14 09:18:10|32534.2|32393.2|32525|32384|32539.1|32398.1|32524.7|32383.7|28
1626254300000|2021-07-14 09:18:20|32521.6|32380.6|32509.6|32368.6|32521.6|32380.6|32503.8|32362.8|32
1626254310000|2021-07-14 09:18:30|32509.5|32368.5|32503.3|32362.3|32511.7|32370.7|32502.2|32361.2|27
1626254320000|2021-07-14 09:18:40|32504.4|32363.4|32510.6|32369.6|32512|32371|32497.8|32356.8|19
1626254330000|2021-07-14 09:18:50|32512.1|32371.1|32502.3|32361.3|32517|32376|32502.2|32361.2|16
1626254340000|2021-07-14 09:19:00|32504.1|32363.1|32499.9|32358.9|32504.1|32363.1|32499.9|32358.9|6
1626254350000|2021-07-14 09:19:10|32499.8|32358.8|32502.4|32361.4|32506.2|32365.2|32499.5|32358.5|8
1626254360000|2021-07-14 09:19:20|32502.2|32361.2|32502.3|32361.3|32503.5|32362.5|32495.8|32354.8|12
1626254370000|2021-07-14 09:19:30|32503.6|32362.6|32492.8|32351.8|32503.6|32362.6|32492.8|32351.8|7
1626254380000|2021-07-14 09:19:40|32494.2|32353.2|32487.5|32346.5|32494.2|32353.2|32485.6|32344.6|30
1626254390000|2021-07-14 09:19:50|32488.4|32347.4|32503.4|32362.4|32504.2|32363.2|32488.4|32347.4|29
1626254400000|2021-07-14 09:20:00|32502.9|32361.9|32480|32339|32502.9|32361.9|32479.2|32338.2|26
1626254410000|2021-07-14 09:20:10|32479.5|32338.5|32484.6|32343.6|32487.2|32346.2|32476.6|32335.6|26
1626254420000|2021-07-14 09:20:20|32484.4|32343.4|32488.8|32347.8|32495.9|32354.9|32483|32342|29
1626254430000|2021-07-14 09:20:30|32485.8|32344.8|32472.9|32331.9|32485.8|32344.8|32472.9|32331.9|32
1626254440000|2021-07-14 09:20:40|32471.6|32330.6|32457.3|32316.3|32471.6|32330.6|32457.3|32316.3|14
1626254450000|2021-07-14 09:20:50|32456.8|32315.8|32449.9|32308.9|32456.9|32315.9|32445.2|32304.2|20
1626254460000|2021-07-14 09:21:00|32449.2|32308.2|32462|32321|32463.9|32322.9|32444.7|32303.7|22
1626254470000|2021-07-14 09:21:10|32459.6|32318.6|32462.6|32321.6|32467|32326|32448.9|32307.9|31
1626254480000|2021-07-14 09:21:20|32460|32319|32457.3|32316.3|32460|32319|32444.7|32303.7|27
1626254490000|2021-07-14 09:21:30|32458|32317|32451.4|32310.4|32471.7|32330.7|32448.5|32307.5|35
1626254500000|2021-07-14 09:21:40|32461.3|32320.3|32457.8|32316.8|32465.5|32324.5|32453.5|32312.5|30
1626254510000|2021-07-14 09:21:50|32455.1|32314.1|32450.9|32309.9|32459|32318|32448.9|32307.9|24
1626254520000|2021-07-14 09:22:00|32450.3|32309.3|32458|32317|32458.2|32317.2|32449.4|32308.4|27
1626254530000|2021-07-14 09:22:10|32458.3|32317.3|32456.2|32315.2|32460.1|32319.1|32455.9|32314.9|15
1626254540000|2021-07-14 09:22:20|32456.7|32315.7|32448.4|32307.4|32456.9|32315.9|32447.8|32306.8|21
1626254550000|2021-07-14 09:22:30|32448.5|32307.5|32447.3|32306.3|32450.1|32309.1|32447.3|32306.3|11
1626254560000|2021-07-14 09:22:40|32446.8|32305.8|32442.7|32301.7|32446.8|32305.8|32442.6|32301.6|10
1626254570000|2021-07-14 09:22:50|32442.6|32301.6|32445.7|32304.7|32445.7|32304.7|32442.1|32301.1|15
1626254580000|2021-07-14 09:23:00|32444.7|32303.7|32450.6|32309.6|32450.6|32309.6|32438.6|32297.6|19
1626254590000|2021-07-14 09:23:10|32449.2|32308.2|32450.8|32309.8|32451|32310|32449.2|32308.2|20
1626254600000|2021-07-14 09:23:20|32448.4|32307.4|32446.9|32305.9|32449.2|32308.2|32445.6|32304.6|22
1626254610000|2021-07-14 09:23:30|32446.8|32305.8|32430|32289|32446.9|32305.9|32426.4|32285.4|24
1626254620000|2021-07-14 09:23:40|32431.2|32290.2|32423.5|32282.5|32431.2|32290.2|32420.1|32279.1|34
1626254630000|2021-07-14 09:23:50|32423.6|32282.6|32419.1|32278.1|32423.6|32282.6|32419.1|32278.1|11
1626254640000|2021-07-14 09:24:00|32419|32278|32419.4|32278.4|32421.9|32280.9|32416.8|32275.8|21
1626254650000|2021-07-14 09:24:10|32420.3|32279.3|32434.6|32293.6|32434.6|32293.6|32420.3|32279.3|17
1626254660000|2021-07-14 09:24:20|32436.6|32295.6|32436.2|32295.2|32439.5|32298.5|32434.3|32293.3|21
1626254670000|2021-07-14 09:24:30|32439.5|32298.5|32432.1|32291.1|32441.1|32300.1|32430|32289|26
1626254680000|2021-07-14 09:24:40|32431.1|32290.1|32430.8|32289.8|32433.5|32292.5|32430.8|32289.8|18
1626254690000|2021-07-14 09:24:50|32431.2|32290.2|32434.7|32293.7|32435.4|32294.4|32431.2|32290.2|26
1626254700000|2021-07-14 09:25:00|32434.6|32293.6|32420.5|32279.5|32435.5|32294.5|32420.5|32279.5|15
1626254710000|2021-07-14 09:25:10|32420.2|32279.2|32421.5|32280.5|32424.4|32283.4|32414.6|32273.6|15
1626254720000|2021-07-14 09:25:20|32421.3|32280.3|32421.2|32280.2|32421.9|32280.9|32416.4|32275.4|9
1626254730000|2021-07-14 09:25:30|32420|32279|32416.4|32275.4|32420|32279|32413.1|32272.1|25
1626254740000|2021-07-14 09:25:40|32416.2|32275.2|32416.3|32275.3|32420.4|32279.4|32416.1|32275.1|23
1626254750000|2021-07-14 09:25:50|32416.1|32275.1|32419.7|32278.7|32420.3|32279.3|32410.2|32269.2|30
1626254760000|2021-07-14 09:26:00|32419|32278|32399.2|32258.2|32419|32278|32398.2|32257.2|28
1626254770000|2021-07-14 09:26:10|32399.1|32258.1|32398.1|32257.1|32399.1|32258.1|32395|32254|24
1626254780000|2021-07-14 09:26:20|32398|32257|32381.3|32240.3|32398|32257|32381.3|32240.3|28
1626254790000|2021-07-14 09:26:30|32381.2|32240.2|32377.5|32236.5|32382.7|32241.7|32377.5|32236.5|13
1626254800000|2021-07-14 09:26:40|32374.8|32233.8|32377|32236|32378.8|32237.8|32374.8|32233.8|13
1626254810000|2021-07-14 09:26:50|32373.2|32232.2|32374|32233|32377|32236|32373.2|32232.2|7
1626254820000|2021-07-14 09:27:00|32374.8|32233.8|32374.9|32233.9|32392.6|32251.6|32374.8|32233.8|19
1626254830000|2021-07-14 09:27:10|32376.7|32235.7|32372.7|32231.7|32376.7|32235.7|32372.7|32231.7|14
1626254840000|2021-07-14 09:27:20|32374.3|32233.3|32375.5|32234.5|32375.5|32234.5|32374.3|32233.3|3
1626254850000|2021-07-14 09:27:30|32376.8|32235.8|32376.8|32235.8|32376.8|32235.8|32376.8|32235.8|1
1626254860000|2021-07-14 09:27:40|32376.4|32235.4|32374|32233|32376.4|32235.4|32373|32232|4
1626254870000|2021-07-14 09:27:50|32374.1|32233.1|32375.9|32234.9|32375.9|32234.9|32374.1|32233.1|2
1626254880000|2021-07-14 09:28:00|32377.7|32236.7|32377.5|32236.5|32378.3|32237.3|32374|32233|19
1626254890000|2021-07-14 09:28:10|32378.3|32237.3|32387.3|32246.3|32388.3|32247.3|32377.5|32236.5|17
1626254900000|2021-07-14 09:28:20|32388.5|32247.5|32387.6|32246.6|32389|32248|32384.6|32243.6|21
1626254910000|2021-07-14 09:28:30|32388.5|32247.5|32403.9|32262.9|32405.4|32264.4|32387.3|32246.3|26
1626254920000|2021-07-14 09:28:40|32408.9|32267.9|32430.6|32289.6|32474.6|32333.6|32408.9|32267.9|35
1626254930000|2021-07-14 09:28:50|32427.5|32286.5|32409.3|32268.3|32427.5|32286.5|32406.6|32265.6|30
1626254940000|2021-07-14 09:29:00|32412.6|32271.6|32408.9|32267.9|32414.6|32273.6|32398.5|32257.5|26
1626254950000|2021-07-14 09:29:10|32411.5|32270.5|32408.5|32267.5|32414.4|32273.4|32402.9|32261.9|24
1626254960000|2021-07-14 09:29:20|32408.7|32267.7|32399.5|32258.5|32410.6|32269.6|32396.4|32255.4|18
1626254970000|2021-07-14 09:29:30|32399.6|32258.6|32397.8|32256.8|32403.5|32262.5|32390.6|32249.6|20
1626254980000|2021-07-14 09:29:40|32397.3|32256.3|32416.5|32275.5|32420.2|32279.2|32397.3|32256.3|36
1626254990000|2021-07-14 09:29:50|32413.1|32272.1|32442.6|32301.6|32442.7|32301.7|32413.1|32272.1|37
1626255000000|2021-07-14 09:30:00|32441.4|32300.4|32439.6|32298.6|32442.7|32301.7|32435.7|32294.7|22
1626255010000|2021-07-14 09:30:10|32430.1|32289.1|32422.3|32281.3|32431|32290|32420.5|32279.5|35
1626255020000|2021-07-14 09:30:20|32421.5|32280.5|32417.5|32276.5|32429.9|32288.9|32414.9|32273.9|35
1626255030000|2021-07-14 09:30:30|32417.2|32276.2|32408.2|32267.2|32420.7|32279.7|32403.5|32262.5|30
1626255040000|2021-07-14 09:30:40|32406.5|32265.5|32403|32262|32410.2|32269.2|32402.7|32261.7|20
1626255050000|2021-07-14 09:30:50|32402.3|32261.3|32402|32261|32404|32263|32398.9|32257.9|22
1626255060000|2021-07-14 09:31:00|32401.7|32260.7|32392.4|32251.4|32402|32261|32392.4|32251.4|24
1626255070000|2021-07-14 09:31:10|32392.8|32251.8|32390.6|32249.6|32392.8|32251.8|32390.4|32249.4|17
1626255080000|2021-07-14 09:31:20|32390.7|32249.7|32390.7|32249.7|32394.9|32253.9|32390.7|32249.7|14
1626255090000|2021-07-14 09:31:30|32390.6|32249.6|32386.8|32245.8|32393.9|32252.9|32386.7|32245.7|25
1626255100000|2021-07-14 09:31:40|32386.3|32245.3|32397|32256|32397|32256|32386|32245|21
1626255110000|2021-07-14 09:31:50|32396.6|32255.6|32390.5|32249.5|32396.6|32255.6|32389.6|32248.6|26
1626255120000|2021-07-14 09:32:00|32390.8|32249.8|32399.1|32258.1|32399.9|32258.9|32390.8|32249.8|22
1626255130000|2021-07-14 09:32:10|32399.2|32258.2|32399.1|32258.1|32399.2|32258.2|32399.1|32258.1|4
1626255140000|2021-07-14 09:32:20|32399.2|32258.2|32399.1|32258.1|32399.2|32258.2|32398.7|32257.7|5
1626255150000|2021-07-14 09:32:30|32399.2|32258.2|32398.2|32257.2|32399.2|32258.2|32398.1|32257.1|3
1626255160000|2021-07-14 09:32:40|32399.2|32258.2|32422.7|32281.7|32422.7|32281.7|32399.2|32258.2|27
1626255170000|2021-07-14 09:32:50|32422.9|32281.9|32407.6|32266.6|32423|32282|32407.5|32266.5|36
1626255180000|2021-07-14 09:33:00|32408.9|32267.9|32432.4|32291.4|32432.4|32291.4|32407.6|32266.6|31
1626255190000|2021-07-14 09:33:10|32431.6|32290.6|32429.8|32288.8|32432.4|32291.4|32429.8|32288.8|9
1626255200000|2021-07-14 09:33:20|32428.8|32287.8|32421.2|32280.2|32429.1|32288.1|32421.2|32280.2|19
1626255210000|2021-07-14 09:33:30|32421.4|32280.4|32415.4|32274.4|32421.5|32280.5|32411.5|32270.5|23
1626255220000|2021-07-14 09:33:40|32415.3|32274.3|32422.5|32281.5|32422.5|32281.5|32415.3|32274.3|7
1626255230000|2021-07-14 09:33:50|32422.4|32281.4|32438.8|32297.8|32447.2|32306.2|32421.6|32280.6|20
1626255240000|2021-07-14 09:34:00|32440.2|32299.2|32446.1|32305.1|32448.7|32307.7|32440.2|32299.2|18
1626255250000|2021-07-14 09:34:10|32446|32305|32441.2|32300.2|32449.9|32308.9|32433.2|32292.2|19
1626255260000|2021-07-14 09:34:20|32441.7|32300.7|32443.1|32302.1|32443.1|32302.1|32438.6|32297.6|8
1626255270000|2021-07-14 09:34:30|32441.9|32300.9|32439.5|32298.5|32442.9|32301.9|32439.5|32298.5|7
1626255280000|2021-07-14 09:34:40|32438.9|32297.9|32441.4|32300.4|32441.4|32300.4|32436.8|32295.8|14
1626255290000|2021-07-14 09:34:50|32441.5|32300.5|32456|32315|32456|32315|32440.4|32299.4|20
1626255300000|2021-07-14 09:35:00|32453.9|32312.9|32455.4|32314.4|32456.5|32315.5|32453.1|32312.1|25
1626255310000|2021-07-14 09:35:10|32455.6|32314.6|32450.3|32309.3|32458.5|32317.5|32450.3|32309.3|19
1626255320000|2021-07-14 09:35:20|32452.2|32311.2|32450.3|32309.3|32453.9|32312.9|32449.1|32308.1|18
1626255330000|2021-07-14 09:35:30|32450.1|32309.1|32446.2|32305.2|32450.1|32309.1|32446.2|32305.2|15
1626255340000|2021-07-14 09:35:40|32442.3|32301.3|32438.6|32297.6|32442.3|32301.3|32436.6|32295.6|23
1626255350000|2021-07-14 09:35:50|32437.9|32296.9|32430.7|32289.7|32437.9|32296.9|32430.7|32289.7|19
1626255360000|2021-07-14 09:36:00|32430.6|32289.6|32420.2|32279.2|32430.6|32289.6|32420.2|32279.2|11
1626255370000|2021-07-14 09:36:10|32418.4|32277.4|32407.2|32266.2|32418.4|32277.4|32403.5|32262.5|15
1626255380000|2021-07-14 09:36:20|32407.1|32266.1|32406.6|32265.6|32407.2|32266.2|32406.2|32265.2|16
1626255390000|2021-07-14 09:36:30|32406.4|32265.4|32415|32274|32416.1|32275.1|32406.4|32265.4|27
1626255400000|2021-07-14 09:36:40|32415.1|32274.1|32408.3|32267.3|32415.2|32274.2|32408.3|32267.3|12
1626255410000|2021-07-14 09:36:50|32408|32267|32401|32260|32408|32267|32401|32260|10
1626255420000|2021-07-14 09:37:00|32400.7|32259.7|32397.4|32256.4|32400.7|32259.7|32396.6|32255.6|8
1626255430000|2021-07-14 09:37:10|32394.9|32253.9|32396.1|32255.1|32396.8|32255.8|32394.9|32253.9|7
1626255450000|2021-07-14 09:37:30|32396.2|32255.2|32396.2|32255.2|32396.2|32255.2|32396.1|32255.1|3
1626255470000|2021-07-14 09:37:50|32395.5|32254.5|32391.6|32250.6|32396.2|32255.2|32391.6|32250.6|10
1626255480000|2021-07-14 09:38:00|32391.3|32250.3|32385.5|32244.5|32391.5|32250.5|32385.5|32244.5|11
1626255490000|2021-07-14 09:38:10|32384.8|32243.8|32393.9|32252.9|32393.9|32252.9|32384.8|32243.8|16
1626255500000|2021-07-14 09:38:20|32394.7|32253.7|32403.3|32262.3|32403.3|32262.3|32394.7|32253.7|11
1626255510000|2021-07-14 09:38:30|32401.4|32260.4|32400.2|32259.2|32408|32267|32399.4|32258.4|18
1626255520000|2021-07-14 09:38:40|32397.6|32256.6|32393.7|32252.7|32397.7|32256.7|32393.7|32252.7|14
1626255530000|2021-07-14 09:38:50|32393.6|32252.6|32393.4|32252.4|32395.8|32254.8|32391.3|32250.3|13
1626255540000|2021-07-14 09:39:00|32392.5|32251.5|32412.8|32271.8|32412.8|32271.8|32392.5|32251.5|22
1626255550000|2021-07-14 09:39:10|32412.2|32271.2|32416|32275|32416|32275|32406.9|32265.9|20
1626255560000|2021-07-14 09:39:20|32415.7|32274.7|32407.9|32266.9|32415.7|32274.7|32407.5|32266.5|12
1626255570000|2021-07-14 09:39:30|32407.7|32266.7|32404.2|32263.2|32407.9|32266.9|32404|32263|13
1626255580000|2021-07-14 09:39:40|32404.4|32263.4|32403|32262|32405.6|32264.6|32402.6|32261.6|18
1626255590000|2021-07-14 09:39:50|32401.9|32260.9|32405.3|32264.3|32405.4|32264.4|32401.9|32260.9|11
1626255600000|2021-07-14 09:40:00|32407.4|32266.4|32409.6|32268.6|32412.1|32271.1|32407.4|32266.4|16
1626255610000|2021-07-14 09:40:10|32409.2|32268.2|32401.5|32260.5|32409.6|32268.6|32400.8|32259.8|14
1626255620000|2021-07-14 09:40:20|32401.8|32260.8|32401|32260|32401.8|32260.8|32401|32260|4
1626255630000|2021-07-14 09:40:30|32401.3|32260.3|32393.1|32252.1|32401.5|32260.5|32391.3|32250.3|13
1626255640000|2021-07-14 09:40:40|32393.6|32252.6|32392.5|32251.5|32394.8|32253.8|32391.8|32250.8|15
1626255650000|2021-07-14 09:40:50|32393.4|32252.4|32397.7|32256.7|32408.5|32267.5|32393.4|32252.4|25
1626255660000|2021-07-14 09:41:00|32396.3|32255.3|32402.9|32261.9|32409.9|32268.9|32396.3|32255.3|19
1626255670000|2021-07-14 09:41:10|32403.3|32262.3|32402|32261|32403.3|32262.3|32401.6|32260.6|9
1626255680000|2021-07-14 09:41:20|32401.9|32260.9|32404.6|32263.6|32404.8|32263.8|32401.9|32260.9|8
1626255690000|2021-07-14 09:41:30|32404.5|32263.5|32399.2|32258.2|32404.7|32263.7|32397.3|32256.3|13
1626255700000|2021-07-14 09:41:40|32397.3|32256.3|32391.4|32250.4|32398.4|32257.4|32391.4|32250.4|13
1626255710000|2021-07-14 09:41:50|32392|32251|32388.3|32247.3|32392|32251|32388|32247|29
1626255720000|2021-07-14 09:42:00|32388.7|32247.7|32392.6|32251.6|32393.9|32252.9|32388.2|32247.2|13
1626255730000|2021-07-14 09:42:10|32392.8|32251.8|32392.9|32251.9|32393.6|32252.6|32391.8|32250.8|14
1626255740000|2021-07-14 09:42:20|32392.8|32251.8|32389.7|32248.7|32392.8|32251.8|32386.7|32245.7|15
1626255750000|2021-07-14 09:42:30|32392|32251|32391.4|32250.4|32392|32251|32389.7|32248.7|8
1626255770000|2021-07-14 09:42:50|32391|32250|32390.7|32249.7|32391|32250|32390.7|32249.7|2
1626255780000|2021-07-14 09:43:00|32390.9|32249.9|32390.9|32249.9|32390.9|32249.9|32390.9|32249.9|1
1626255790000|2021-07-14 09:43:10|32388.2|32247.2|32390.9|32249.9|32390.9|32249.9|32385.9|32244.9|5
1626255800000|2021-07-14 09:43:20|32388.8|32247.8|32390.9|32249.9|32390.9|32249.9|32385.9|32244.9|10
1626255810000|2021-07-14 09:43:30|32388.9|32247.9|32385.9|32244.9|32390.9|32249.9|32385.9|32244.9|3
1626255820000|2021-07-14 09:43:40|32390.9|32249.9|32385.2|32244.2|32390.9|32249.9|32384.9|32243.9|8
1626255830000|2021-07-14 09:43:50|32385.6|32244.6|32384.9|32243.9|32385.6|32244.6|32384.9|32243.9|5
1626255840000|2021-07-14 09:44:00|32385|32244|32389.6|32248.6|32392.4|32251.4|32385|32244|11
1626255850000|2021-07-14 09:44:10|32392|32251|32404.5|32263.5|32404.5|32263.5|32389.6|32248.6|13
1626255860000|2021-07-14 09:44:20|32405.1|32264.1|32407|32266|32412.3|32271.3|32403.2|32262.2|31
1626255870000|2021-07-14 09:44:30|32409.2|32268.2|32414.9|32273.9|32416.3|32275.3|32403.9|32262.9|21
1626255880000|2021-07-14 09:44:40|32414.8|32273.8|32412.3|32271.3|32415.3|32274.3|32406.8|32265.8|13
1626255890000|2021-07-14 09:44:50|32412.2|32271.2|32420.1|32279.1|32420.1|32279.1|32411.7|32270.7|17
1626255900000|2021-07-14 09:45:00|32419|32278|32426.3|32285.3|32426.6|32285.6|32417.1|32276.1|22
1626255910000|2021-07-14 09:45:10|32425.8|32284.8|32421.5|32280.5|32425.8|32284.8|32421.5|32280.5|13
1626255920000|2021-07-14 09:45:20|32421|32280|32404.7|32263.7|32424.6|32283.6|32404.7|32263.7|19
1626255930000|2021-07-14 09:45:30|32406.1|32265.1|32380.9|32239.9|32406.1|32265.1|32378.7|32237.7|30
1626255940000|2021-07-14 09:45:40|32380.5|32239.5|32371.6|32230.6|32380.9|32239.9|32367.9|32226.9|9
1626255950000|2021-07-14 09:45:50|32371.5|32230.5|32371.5|32230.5|32371.5|32230.5|32371.4|32230.4|5
1626255960000|2021-07-14 09:46:00|32369.6|32228.6|32375.8|32234.8|32375.8|32234.8|32369|32228|7
1626255970000|2021-07-14 09:46:10|32374.4|32233.4|32375|32234|32375|32234|32373.4|32232.4|10
1626255980000|2021-07-14 09:46:20|32375.1|32234.1|32388.3|32247.3|32389.8|32248.8|32374.7|32233.7|18
1626255990000|2021-07-14 09:46:30|32387.7|32246.7|32376.6|32235.6|32387.7|32246.7|32376.6|32235.6|12
1626256000000|2021-07-14 09:46:40|32378|32237|32378.8|32237.8|32380.8|32239.8|32376.6|32235.6|10
1626256010000|2021-07-14 09:46:50|32378.7|32237.7|32378.8|32237.8|32378.8|32237.8|32378.5|32237.5|4
1626256020000|2021-07-14 09:47:00|32378.7|32237.7|32372.2|32231.2|32378.8|32237.8|32370.9|32229.9|12
1626256030000|2021-07-14 09:47:10|32371.8|32230.8|32377.7|32236.7|32377.7|32236.7|32370.5|32229.5|8
1626256040000|2021-07-14 09:47:20|32380.2|32239.2|32372.8|32231.8|32384.7|32243.7|32371.7|32230.7|20
1626256050000|2021-07-14 09:47:30|32371.7|32230.7|32370.6|32229.6|32372.4|32231.4|32370.5|32229.5|9
1626256060000|2021-07-14 09:47:40|32370.7|32229.7|32370.1|32229.1|32372.9|32231.9|32370.1|32229.1|19
1626256070000|2021-07-14 09:47:50|32369.8|32228.8|32360|32219|32369.8|32228.8|32358.6|32217.6|13
1626256080000|2021-07-14 09:48:00|32359.9|32218.9|32359.7|32218.7|32359.9|32218.9|32359|32218|6
1626256090000|2021-07-14 09:48:10|32362.4|32221.4|32361.6|32220.6|32365.8|32224.8|32361|32220|17
1626256100000|2021-07-14 09:48:20|32362.2|32221.2|32368.6|32227.6|32369.4|32228.4|32362.2|32221.2|12
1626256110000|2021-07-14 09:48:30|32368.7|32227.7|32372.9|32231.9|32372.9|32231.9|32365.9|32224.9|23
1626256120000|2021-07-14 09:48:40|32373.1|32232.1|32366.7|32225.7|32373.3|32232.3|32366.7|32225.7|12
1626256130000|2021-07-14 09:48:50|32367.4|32226.4|32367.3|32226.3|32368|32227|32366.7|32225.7|11
1626256140000|2021-07-14 09:49:00|32367.4|32226.4|32367.3|32226.3|32367.4|32226.4|32366.7|32225.7|8
1626256150000|2021-07-14 09:49:10|32366.7|32225.7|32361.3|32220.3|32367.4|32226.4|32361.3|32220.3|3
1626256160000|2021-07-14 09:49:20|32365.9|32224.9|32375.3|32234.3|32380|32239|32365.9|32224.9|25
1626256170000|2021-07-14 09:49:30|32375.6|32234.6|32365.1|32224.1|32375.7|32234.7|32365.1|32224.1|20
1626256180000|2021-07-14 09:49:40|32364.5|32223.5|32365.3|32224.3|32367.1|32226.1|32364.5|32223.5|8
1626256190000|2021-07-14 09:49:50|32364.8|32223.8|32366.5|32225.5|32366.5|32225.5|32364.5|32223.5|10
1626256200000|2021-07-14 09:50:00|32369.1|32228.1|32375.7|32234.7|32378.8|32237.8|32369.1|32228.1|9
1626256210000|2021-07-14 09:50:10|32376|32235|32377.1|32236.1|32377.1|32236.1|32376|32235|8
1626256220000|2021-07-14 09:50:20|32376.8|32235.8|32376|32235|32376.8|32235.8|32375.7|32234.7|8
1626256230000|2021-07-14 09:50:30|32375.7|32234.7|32376.8|32235.8|32376.8|32235.8|32375.7|32234.7|5
1626256240000|2021-07-14 09:50:40|32376.5|32235.5|32380.5|32239.5|32382.8|32241.8|32376.5|32235.5|18
1626256250000|2021-07-14 09:50:50|32378.9|32237.9|32378.5|32237.5|32379.2|32238.2|32377.9|32236.9|10
1626256260000|2021-07-14 09:51:00|32377.8|32236.8|32363.7|32222.7|32378.5|32237.5|32362.7|32221.7|14
1626256270000|2021-07-14 09:51:10|32364.2|32223.2|32367.1|32226.1|32367.3|32226.3|32364.2|32223.2|8
1626256280000|2021-07-14 09:51:20|32373.2|32232.2|32369.3|32228.3|32379.4|32238.4|32368.6|32227.6|23
1626256290000|2021-07-14 09:51:30|32369.2|32228.2|32374.1|32233.1|32374.1|32233.1|32369.1|32228.1|14
1626256300000|2021-07-14 09:51:40|32374.2|32233.2|32366.3|32225.3|32374.2|32233.2|32366.3|32225.3|4
1626256310000|2021-07-14 09:51:50|32364.5|32223.5|32364|32223|32365.4|32224.4|32362.7|32221.7|6
1626256320000|2021-07-14 09:52:00|32363.5|32222.5|32366|32225|32366|32225|32362.8|32221.8|3
1626256340000|2021-07-14 09:52:20|32366.7|32225.7|32366.7|32225.7|32366.7|32225.7|32366.7|32225.7|1
1626256350000|2021-07-14 09:52:30|32368.6|32227.6|32372.4|32231.4|32374.2|32233.2|32368.6|32227.6|8
1626256360000|2021-07-14 09:52:40|32373|32232|32364.3|32223.3|32373.5|32232.5|32363.7|32222.7|18
1626256370000|2021-07-14 09:52:50|32364.6|32223.6|32364|32223|32364.6|32223.6|32364|32223|5
1626256380000|2021-07-14 09:53:00|32364.1|32223.1|32364.2|32223.2|32364.3|32223.3|32363.3|32222.3|9
1626256390000|2021-07-14 09:53:10|32363.4|32222.4|32374.4|32233.4|32374.6|32233.6|32363.4|32222.4|13
1626256400000|2021-07-14 09:53:20|32374.6|32233.6|32369.1|32228.1|32376.5|32235.5|32368.5|32227.5|21
1626256410000|2021-07-14 09:53:30|32370.7|32229.7|32373.8|32232.8|32373.9|32232.9|32370.7|32229.7|14
1626256420000|2021-07-14 09:53:40|32373.9|32232.9|32373.6|32232.6|32374.2|32233.2|32373.2|32232.2|9
1626256430000|2021-07-14 09:53:50|32374.6|32233.6|32365.6|32224.6|32374.6|32233.6|32364.3|32223.3|14
1626256440000|2021-07-14 09:54:00|32365.5|32224.5|32370.1|32229.1|32374|32233|32365.5|32224.5|15
1626256450000|2021-07-14 09:54:10|32369.6|32228.6|32370|32229|32370.9|32229.9|32369.3|32228.3|13
1626256460000|2021-07-14 09:54:20|32370.3|32229.3|32383.6|32242.6|32383.9|32242.9|32370.3|32229.3|22
1626256470000|2021-07-14 09:54:30|32383.1|32242.1|32391.7|32250.7|32392.4|32251.4|32383.1|32242.1|28
1626256480000|2021-07-14 09:54:40|32392.4|32251.4|32394.4|32253.4|32394.4|32253.4|32392.3|32251.3|11
1626256490000|2021-07-14 09:54:50|32393.6|32252.6|32432.9|32291.9|32432.9|32291.9|32391.8|32250.8|34
1626256500000|2021-07-14 09:55:00|32431.7|32290.7|32480.5|32339.5|32480.5|32339.5|32424.8|32283.8|39
1626256510000|2021-07-14 09:55:10|32480.6|32339.6|32473.7|32332.7|32493.8|32352.8|32473.4|32332.4|34
1626256520000|2021-07-14 09:55:20|32473.6|32332.6|32480.9|32339.9|32483.6|32342.6|32473.6|32332.6|23
1626256530000|2021-07-14 09:55:30|32481.5|32340.5|32485|32344|32485.5|32344.5|32470.5|32329.5|25
1626256540000|2021-07-14 09:55:40|32481.7|32340.7|32481.2|32340.2|32483|32342|32481.2|32340.2|8
1626256550000|2021-07-14 09:55:50|32481|32340|32481.7|32340.7|32481.7|32340.7|32474.9|32333.9|17
1626256560000|2021-07-14 09:56:00|32482.8|32341.8|32475.8|32334.8|32483.3|32342.3|32473.9|32332.9|19
1626256570000|2021-07-14 09:56:10|32475|32334|32458.5|32317.5|32475|32334|32455.6|32314.6|25
1626256580000|2021-07-14 09:56:20|32457.8|32316.8|32455.6|32314.6|32458.3|32317.3|32455.5|32314.5|18
1626256590000|2021-07-14 09:56:30|32454.6|32313.6|32442|32301|32454.6|32313.6|32442|32301|26
1626256600000|2021-07-14 09:56:40|32441.9|32300.9|32390.4|32249.4|32441.9|32300.9|32383.8|32242.8|31
1626256610000|2021-07-14 09:56:50|32388.3|32247.3|32383.3|32242.3|32401.4|32260.4|32378.7|32237.7|32
1626256620000|2021-07-14 09:57:00|32381.6|32240.6|32376.4|32235.4|32391.6|32250.6|32376.3|32235.3|23
1626256630000|2021-07-14 09:57:10|32376.3|32235.3|32363.7|32222.7|32379|32238|32363.4|32222.4|19
1626256640000|2021-07-14 09:57:20|32364.6|32223.6|32361.7|32220.7|32367.9|32226.9|32361.7|32220.7|26
1626256650000|2021-07-14 09:57:30|32361.6|32220.6|32361.5|32220.5|32361.7|32220.7|32361.4|32220.4|11
1626256660000|2021-07-14 09:57:40|32361.4|32220.4|32381.4|32240.4|32388.3|32247.3|32361.4|32220.4|18
1626256670000|2021-07-14 09:57:50|32381|32240|32371.8|32230.8|32384.3|32243.3|32371.6|32230.6|29
1626256680000|2021-07-14 09:58:00|32371.7|32230.7|32379.1|32238.1|32382.3|32241.3|32370.8|32229.8|17
1626256690000|2021-07-14 09:58:10|32378.6|32237.6|32374.4|32233.4|32378.6|32237.6|32374.4|32233.4|9
1626256700000|2021-07-14 09:58:20|32375.4|32234.4|32385.1|32244.1|32385.1|32244.1|32375.4|32234.4|26
1626256710000|2021-07-14 09:58:30|32385.2|32244.2|32406.9|32265.9|32410.3|32269.3|32385.2|32244.2|26
1626256720000|2021-07-14 09:58:40|32407.5|32266.5|32401.3|32260.3|32408.6|32267.6|32396.8|32255.8|23
1626256730000|2021-07-14 09:58:50|32401.2|32260.2|32399|32258|32401.2|32260.2|32392.4|32251.4|19
1626256740000|2021-07-14 09:59:00|32399.3|32258.3|32425.8|32284.8|32429.9|32288.9|32399.3|32258.3|24
1626256750000|2021-07-14 09:59:10|32425.4|32284.4|32418.8|32277.8|32435.4|32294.4|32418.8|32277.8|24
1626256760000|2021-07-14 09:59:20|32414.9|32273.9|32427.7|32286.7|32434.8|32293.8|32413.7|32272.7|20
1626256770000|2021-07-14 09:59:30|32427.3|32286.3|32413.2|32272.2|32427.3|32286.3|32413.2|32272.2|19
1626256780000|2021-07-14 09:59:40|32412.8|32271.8|32416.4|32275.4|32420|32279|32412|32271|17
1626256790000|2021-07-14 09:59:50|32418.3|32277.3|32415.3|32274.3|32418.3|32277.3|32414.2|32273.2|16
1626256800000|2021-07-14 10:00:00|32415.7|32274.7|32433.2|32292.2|32441.4|32300.4|32415.7|32274.7|28
1626256810000|2021-07-14 10:00:10|32432.8|32291.8|32399.8|32258.8|32432.8|32291.8|32396.6|32255.6|32
1626256820000|2021-07-14 10:00:20|32399.9|32258.9|32391.1|32250.1|32400.2|32259.2|32386.9|32245.9|33
1626256830000|2021-07-14 10:00:30|32393.4|32252.4|32411.7|32270.7|32414.7|32273.7|32389|32248|35
1626256840000|2021-07-14 10:00:40|32412|32271|32423.8|32282.8|32424.2|32283.2|32398.2|32257.2|32
1626256850000|2021-07-14 10:00:50|32424.5|32283.5|32410|32269|32424.5|32283.5|32410|32269|26
1626256860000|2021-07-14 10:01:00|32410.2|32269.2|32418|32277|32418.7|32277.7|32407|32266|31
1626256870000|2021-07-14 10:01:10|32417.6|32276.6|32411.3|32270.3|32418|32277|32408.8|32267.8|19
1626256880000|2021-07-14 10:01:20|32410.7|32269.7|32393.3|32252.3|32410.7|32269.7|32392.2|32251.2|28
1626256890000|2021-07-14 10:01:30|32392|32251|32400.3|32259.3|32407.5|32266.5|32390.6|32249.6|25
1626256900000|2021-07-14 10:01:40|32401.8|32260.8|32396.2|32255.2|32405.7|32264.7|32394.7|32253.7|21
1626256910000|2021-07-14 10:01:50|32396.5|32255.5|32400.6|32259.6|32400.6|32259.6|32396.5|32255.5|11
1626256920000|2021-07-14 10:02:00|32400.4|32259.4|32398.3|32257.3|32400.4|32259.4|32396.2|32255.2|10
1626256930000|2021-07-14 10:02:10|32395.5|32254.5|32394.8|32253.8|32395.5|32254.5|32387|32246|16
1626256940000|2021-07-14 10:02:20|32394.2|32253.2|32388.2|32247.2|32394.2|32253.2|32387.8|32246.8|7
1626256950000|2021-07-14 10:02:30|32386.7|32245.7|32387.4|32246.4|32387.4|32246.4|32386.7|32245.7|16
1626256960000|2021-07-14 10:02:40|32387.3|32246.3|32387.4|32246.4|32387.4|32246.4|32387.3|32246.3|2
1626256970000|2021-07-14 10:02:50|32387.3|32246.3|32394.1|32253.1|32404.5|32263.5|32387.2|32246.2|20
1626256980000|2021-07-14 10:03:00|32391.6|32250.6|32389.3|32248.3|32393.6|32252.6|32388.8|32247.8|19
1626256990000|2021-07-14 10:03:10|32388.7|32247.7|32388.9|32247.9|32396.9|32255.9|32388|32247|30
1626257000000|2021-07-14 10:03:20|32388.8|32247.8|32379.9|32238.9|32388.9|32247.9|32379.3|32238.3|13
1626257010000|2021-07-14 10:03:30|32381|32240|32378|32237|32381|32240|32378|32237|7
1626257020000|2021-07-14 10:03:40|32376.6|32235.6|32375.1|32234.1|32376.6|32235.6|32375|32234|6
1626257030000|2021-07-14 10:03:50|32375.2|32234.2|32363.5|32222.5|32375.2|32234.2|32363.5|32222.5|9
1626257040000|2021-07-14 10:04:00|32365.4|32224.4|32371.9|32230.9|32379.6|32238.6|32365.4|32224.4|23
1626257050000|2021-07-14 10:04:10|32371.7|32230.7|32368.6|32227.6|32371.7|32230.7|32368.6|32227.6|4
1626257060000|2021-07-14 10:04:20|32366.7|32225.7|32376.4|32235.4|32376.4|32235.4|32360.2|32219.2|10
1626257070000|2021-07-14 10:04:30|32376.1|32235.1|32363.8|32222.8|32376.1|32235.1|32363.6|32222.6|23
1626257080000|2021-07-14 10:04:40|32363.5|32222.5|32384.6|32243.6|32384.6|32243.6|32359.5|32218.5|21
1626257090000|2021-07-14 10:04:50|32384.1|32243.1|32378.4|32237.4|32384.1|32243.1|32372.7|32231.7|14
1626257100000|2021-07-14 10:05:00|32379.1|32238.1|32381.2|32240.2|32381.2|32240.2|32379.1|32238.1|4
1626257110000|2021-07-14 10:05:10|32386|32245|32392.3|32251.3|32392.3|32251.3|32379|32238|18
1626257120000|2021-07-14 10:05:20|32391.9|32250.9|32401.2|32260.2|32401.2|32260.2|32383.3|32242.3|25
1626257130000|2021-07-14 10:05:30|32401.1|32260.1|32396|32255|32401.1|32260.1|32394.5|32253.5|20
1626257140000|2021-07-14 10:05:40|32396.2|32255.2|32398.5|32257.5|32404.2|32263.2|32396.2|32255.2|20
1626257150000|2021-07-14 10:05:50|32399.3|32258.3|32405.2|32264.2|32407|32266|32399.3|32258.3|19
1626257160000|2021-07-14 10:06:00|32404.5|32263.5|32417.5|32276.5|32417.5|32276.5|32403|32262|13
1626257170000|2021-07-14 10:06:10|32416.2|32275.2|32402.4|32261.4|32416.2|32275.2|32400.9|32259.9|15
1626257180000|2021-07-14 10:06:20|32402.6|32261.6|32397.6|32256.6|32403.7|32262.7|32395.7|32254.7|13
1626257190000|2021-07-14 10:06:30|32398.3|32257.3|32397.9|32256.9|32405.7|32264.7|32394.8|32253.8|14
1626257200000|2021-07-14 10:06:40|32396.5|32255.5|32414.1|32273.1|32414.1|32273.1|32396|32255|20
1626257210000|2021-07-14 10:06:50|32414.8|32273.8|32414.1|32273.1|32415.7|32274.7|32402.1|32261.1|27
1626257220000|2021-07-14 10:07:00|32412.7|32271.7|32415.1|32274.1|32416.3|32275.3|32411.5|32270.5|20
1626257230000|2021-07-14 10:07:10|32415.5|32274.5|32416.2|32275.2|32416.3|32275.3|32412|32271|13
1626257240000|2021-07-14 10:07:20|32416.4|32275.4|32418.9|32277.9|32420|32279|32415.9|32274.9|18
1626257250000|2021-07-14 10:07:30|32421.1|32280.1|32416.9|32275.9|32421.1|32280.1|32416.9|32275.9|11
1626257260000|2021-07-14 10:07:40|32418.2|32277.2|32420.2|32279.2|32420.2|32279.2|32416.9|32275.9|7
1626257270000|2021-07-14 10:07:50|32418.6|32277.6|32417|32276|32419.7|32278.7|32416.9|32275.9|13
1626257280000|2021-07-14 10:08:00|32418.6|32277.6|32416.9|32275.9|32420.2|32279.2|32416.9|32275.9|13
1626257290000|2021-07-14 10:08:10|32418.2|32277.2|32427|32286|32427.4|32286.4|32416.9|32275.9|19
1626257300000|2021-07-14 10:08:20|32428.7|32287.7|32430.5|32289.5|32433.4|32292.4|32425.4|32284.4|14
1626257310000|2021-07-14 10:08:30|32432.6|32291.6|32428.6|32287.6|32436.3|32295.3|32425.1|32284.1|27
1626257320000|2021-07-14 10:08:40|32428.1|32287.1|32431.8|32290.8|32434.7|32293.7|32425|32284|23
1626257330000|2021-07-14 10:08:50|32430.3|32289.3|32419|32278|32431.4|32290.4|32419|32278|14
1626257340000|2021-07-14 10:09:00|32419.8|32278.8|32415.7|32274.7|32420.9|32279.9|32413.7|32272.7|19
1626257350000|2021-07-14 10:09:10|32415.4|32274.4|32402.4|32261.4|32415.4|32274.4|32402.4|32261.4|19
1626257360000|2021-07-14 10:09:20|32402.5|32261.5|32402.4|32261.4|32403.3|32262.3|32402.4|32261.4|5
1626257370000|2021-07-14 10:09:30|32402.9|32261.9|32410.3|32269.3|32411.4|32270.4|32402.9|32261.9|26
1626257380000|2021-07-14 10:09:40|32411.1|32270.1|32414.9|32273.9|32414.9|32273.9|32411.1|32270.1|7
1626257390000|2021-07-14 10:09:50|32416.2|32275.2|32417.5|32276.5|32419.9|32278.9|32416.2|32275.2|13
1626257400000|2021-07-14 10:10:00|32417.4|32276.4|32425.8|32284.8|32428|32287|32417.4|32276.4|28
1626257410000|2021-07-14 10:10:10|32425.9|32284.9|32441.1|32300.1|32443.3|32302.3|32425.9|32284.9|27
1626257420000|2021-07-14 10:10:20|32441.3|32300.3|32439.1|32298.1|32444.6|32303.6|32437.3|32296.3|20
1626257430000|2021-07-14 10:10:30|32438.2|32297.2|32422.6|32281.6|32438.2|32297.2|32422.6|32281.6|30
1626257440000|2021-07-14 10:10:40|32422.5|32281.5|32429.9|32288.9|32432.1|32291.1|32422.5|32281.5|27
1626257450000|2021-07-14 10:10:50|32433.1|32292.1|32427.1|32286.1|32433.1|32292.1|32423.7|32282.7|36
1626257460000|2021-07-14 10:11:00|32426.7|32285.7|32420.8|32279.8|32427.1|32286.1|32409|32268|31
1626257470000|2021-07-14 10:11:10|32419.1|32278.1|32417.3|32276.3|32424.5|32283.5|32415.9|32274.9|27
1626257480000|2021-07-14 10:11:20|32417.1|32276.1|32414.7|32273.7|32417.1|32276.1|32414.3|32273.3|15
1626257490000|2021-07-14 10:11:30|32413.6|32272.6|32416.1|32275.1|32421.4|32280.4|32413.6|32272.6|14
1626257500000|2021-07-14 10:11:40|32416|32275|32415.8|32274.8|32421.4|32280.4|32415.8|32274.8|16
1626257510000|2021-07-14 10:11:50|32414.6|32273.6|32417.7|32276.7|32418|32277|32414.6|32273.6|23
1626257520000|2021-07-14 10:12:00|32418.4|32277.4|32428.3|32287.3|32432.3|32291.3|32418.3|32277.3|30
1626257530000|2021-07-14 10:12:10|32429.5|32288.5|32426.9|32285.9|32432|32291|32425.4|32284.4|26
1626257540000|2021-07-14 10:12:20|32426.7|32285.7|32424.1|32283.1|32426.7|32285.7|32416.2|32275.2|19
1626257550000|2021-07-14 10:12:30|32424.2|32283.2|32426|32285|32428|32287|32421.3|32280.3|31
1626257560000|2021-07-14 10:12:40|32425.6|32284.6|32422.2|32281.2|32425.6|32284.6|32422|32281|15
1626257570000|2021-07-14 10:12:50|32420.6|32279.6|32427.2|32286.2|32428.6|32287.6|32417.3|32276.3|23
1626257580000|2021-07-14 10:13:00|32427.4|32286.4|32421.8|32280.8|32427.4|32286.4|32421.7|32280.7|22
1626257590000|2021-07-14 10:13:10|32421.7|32280.7|32422.5|32281.5|32425.1|32284.1|32421.7|32280.7|20
1626257600000|2021-07-14 10:13:20|32422.4|32281.4|32422.6|32281.6|32423.7|32282.7|32420.7|32279.7|14
1626257610000|2021-07-14 10:13:30|32418|32277|32427.2|32286.2|32428.9|32287.9|32412.4|32271.4|30
1626257620000|2021-07-14 10:13:40|32428.9|32287.9|32436.1|32295.1|32440.5|32299.5|32428.9|32287.9|33
1626257630000|2021-07-14 10:13:50|32436.3|32295.3|32441.4|32300.4|32443.6|32302.6|32432.6|32291.6|30
1626257640000|2021-07-14 10:14:00|32441.9|32300.9|32444.3|32303.3|32448|32307|32437|32296|35
1626257650000|2021-07-14 10:14:10|32444|32303|32444.3|32303.3|32446.5|32305.5|32437.7|32296.7|34
1626257660000|2021-07-14 10:14:20|32445|32304|32439.6|32298.6|32445|32304|32439.6|32298.6|28
1626257670000|2021-07-14 10:14:30|32438.2|32297.2|32442.5|32301.5|32444.4|32303.4|32436|32295|25
1626257680000|2021-07-14 10:14:40|32442.2|32301.2|32440.4|32299.4|32443.8|32302.8|32440.4|32299.4|12
1626257690000|2021-07-14 10:14:50|32441.3|32300.3|32443.4|32302.4|32443.4|32302.4|32441.3|32300.3|8
1626257700000|2021-07-14 10:15:00|32443.6|32302.6|32443.4|32302.4|32446.3|32305.3|32443.4|32302.4|16
1626257710000|2021-07-14 10:15:10|32443.2|32302.2|32449|32308|32453|32312|32440.6|32299.6|24
1626257720000|2021-07-14 10:15:20|32452.8|32311.8|32453.1|32312.1|32458.9|32317.9|32452.8|32311.8|27
1626257730000|2021-07-14 10:15:30|32453.8|32312.8|32452.1|32311.1|32454|32313|32448.2|32307.2|27
1626257740000|2021-07-14 10:15:40|32452.9|32311.9|32465.1|32324.1|32465.1|32324.1|32452.9|32311.9|30
1626257750000|2021-07-14 10:15:50|32465.7|32324.7|32463|32322|32469.8|32328.8|32462.9|32321.9|31
1626257760000|2021-07-14 10:16:00|32463.2|32322.2|32461.4|32320.4|32471.9|32330.9|32459.5|32318.5|36
1626257770000|2021-07-14 10:16:10|32466.6|32325.6|32469.4|32328.4|32469.4|32328.4|32466|32325|26
1626257780000|2021-07-14 10:16:20|32469.6|32328.6|32468.9|32327.9|32471.2|32330.2|32468.1|32327.1|21
1626257790000|2021-07-14 10:16:30|32469.1|32328.1|32472.3|32331.3|32473.5|32332.5|32468.5|32327.5|28
1626257800000|2021-07-14 10:16:40|32471.4|32330.4|32473.8|32332.8|32474.6|32333.6|32468.6|32327.6|17
1626257810000|2021-07-14 10:16:50|32472.5|32331.5|32471.6|32330.6|32477.6|32336.6|32471.6|32330.6|20
1626257820000|2021-07-14 10:17:00|32470.8|32329.8|32477.8|32336.8|32477.8|32336.8|32470.8|32329.8|15
1626257830000|2021-07-14 10:17:10|32478.5|32337.5|32485.2|32344.2|32487|32346|32478.3|32337.3|13
1626257840000|2021-07-14 10:17:20|32486.7|32345.7|32473.8|32332.8|32488.2|32347.2|32473.8|32332.8|20
1626257850000|2021-07-14 10:17:30|32476.8|32335.8|32485.3|32344.3|32488.6|32347.6|32473.5|32332.5|22
1626257860000|2021-07-14 10:17:40|32482.6|32341.6|32481.6|32340.6|32483.5|32342.5|32481.4|32340.4|8
1626257870000|2021-07-14 10:17:50|32481.5|32340.5|32489.7|32348.7|32490.9|32349.9|32481.5|32340.5|18
1626257880000|2021-07-14 10:18:00|32489.8|32348.8|32495.9|32354.9|32499.7|32358.7|32489.2|32348.2|21
1626257890000|2021-07-14 10:18:10|32497.7|32356.7|32508.2|32367.2|32508.2|32367.2|32496.4|32355.4|36
1626257900000|2021-07-14 10:18:20|32506.1|32365.1|32535.1|32394.1|32537.5|32396.5|32502.9|32361.9|24
1626257910000|2021-07-14 10:18:30|32537.5|32396.5|32564.7|32423.7|32565.1|32424.1|32533.1|32392.1|33
1626257920000|2021-07-14 10:18:40|32562.6|32421.6|32552.4|32411.4|32567.4|32426.4|32552.4|32411.4|33
1626257930000|2021-07-14 10:18:50|32553.9|32412.9|32542.4|32401.4|32557.9|32416.9|32536.1|32395.1|38
1626257940000|2021-07-14 10:19:00|32542.6|32401.6|32535.8|32394.8|32543|32402|32532.4|32391.4|25
1626257950000|2021-07-14 10:19:10|32531.7|32390.7|32530.4|32389.4|32534.4|32393.4|32528.5|32387.5|31
1626257960000|2021-07-14 10:19:20|32530.9|32389.9|32536|32395|32536.2|32395.2|32525.6|32384.6|33
1626257970000|2021-07-14 10:19:30|32537.4|32396.4|32539.4|32398.4|32544.9|32403.9|32524|32383|35
1626257980000|2021-07-14 10:19:40|32541.5|32400.5|32524.6|32383.6|32548.7|32407.7|32524.6|32383.6|33
1626257990000|2021-07-14 10:19:50|32524.4|32383.4|32529.8|32388.8|32529.8|32388.8|32521.4|32380.4|25
1626258000000|2021-07-14 10:20:00|32530|32389|32521.1|32380.1|32532.2|32391.2|32520.5|32379.5|30
1626258010000|2021-07-14 10:20:10|32520.5|32379.5|32517.7|32376.7|32520.5|32379.5|32513.9|32372.9|22
1626258020000|2021-07-14 10:20:20|32517.8|32376.8|32512.6|32371.6|32517.8|32376.8|32511.7|32370.7|20
1626258030000|2021-07-14 10:20:30|32515.1|32374.1|32522.5|32381.5|32522.5|32381.5|32513.9|32372.9|18
1626258040000|2021-07-14 10:20:40|32522|32381|32520.5|32379.5|32528.4|32387.4|32519.4|32378.4|28
1626258050000|2021-07-14 10:20:50|32520.9|32379.9|32520.8|32379.8|32521.8|32380.8|32520.1|32379.1|19
1626258060000|2021-07-14 10:21:00|32520.4|32379.4|32513.3|32372.3|32520.5|32379.5|32512.8|32371.8|14
1626258070000|2021-07-14 10:21:10|32513.4|32372.4|32505.3|32364.3|32516.3|32375.3|32505.3|32364.3|31
1626258080000|2021-07-14 10:21:20|32504.7|32363.7|32510.1|32369.1|32512.3|32371.3|32501.5|32360.5|30
1626258090000|2021-07-14 10:21:30|32511.7|32370.7|32519.1|32378.1|32519.1|32378.1|32511.7|32370.7|25
1626258100000|2021-07-14 10:21:40|32519|32378|32511|32370|32519.1|32378.1|32510.8|32369.8|18
1626258110000|2021-07-14 10:21:50|32511.2|32370.2|32501.2|32360.2|32511.2|32370.2|32501.2|32360.2|14
1626258120000|2021-07-14 10:22:00|32501.4|32360.4|32500.3|32359.3|32513.1|32372.1|32500.3|32359.3|16
1626258130000|2021-07-14 10:22:10|32499.2|32358.2|32500.4|32359.4|32500.4|32359.4|32499.2|32358.2|2
1626258140000|2021-07-14 10:22:20|32500.5|32359.5|32497.4|32356.4|32500.5|32359.5|32492.7|32351.7|15
1626258150000|2021-07-14 10:22:30|32497.2|32356.2|32497.2|32356.2|32497.9|32356.9|32495.8|32354.8|14
1626258160000|2021-07-14 10:22:40|32497.1|32356.1|32497.2|32356.2|32498.1|32357.1|32497.1|32356.1|12
1626258170000|2021-07-14 10:22:50|32497.4|32356.4|32500.5|32359.5|32501.6|32360.6|32497.4|32356.4|14
1626258180000|2021-07-14 10:23:00|32500.6|32359.6|32500|32359|32500.6|32359.6|32500|32359|2
1626258190000|2021-07-14 10:23:10|32500.7|32359.7|32496.2|32355.2|32500.8|32359.8|32494.6|32353.6|12
1626258200000|2021-07-14 10:23:20|32497.5|32356.5|32487.6|32346.6|32499.6|32358.6|32487.3|32346.3|27
1626258210000|2021-07-14 10:23:30|32487.4|32346.4|32487.7|32346.7|32487.9|32346.9|32486.5|32345.5|12
1626258220000|2021-07-14 10:23:40|32488.2|32347.2|32493.2|32352.2|32493.2|32352.2|32487.7|32346.7|11
1626258230000|2021-07-14 10:23:50|32492.5|32351.5|32503.8|32362.8|32507.7|32366.7|32489.5|32348.5|16
1626258240000|2021-07-14 10:24:00|32505.4|32364.4|32505.9|32364.9|32508.6|32367.6|32504.2|32363.2|12
1626258250000|2021-07-14 10:24:10|32506.1|32365.1|32513.1|32372.1|32513.1|32372.1|32506|32365|13
1626258260000|2021-07-14 10:24:20|32515.1|32374.1|32507.6|32366.6|32515.1|32374.1|32507.6|32366.6|7
1626258270000|2021-07-14 10:24:30|32511.9|32370.9|32513.2|32372.2|32513.4|32372.4|32509|32368|9
1626258280000|2021-07-14 10:24:40|32520.4|32379.4|32516.6|32375.6|32520.5|32379.5|32512.6|32371.6|14
1626258290000|2021-07-14 10:24:50|32517.5|32376.5|32527.4|32386.4|32527.5|32386.5|32516.4|32375.4|16
1626258300000|2021-07-14 10:25:00|32527.2|32386.2|32528.3|32387.3|32530.3|32389.3|32523.1|32382.1|15
1626258310000|2021-07-14 10:25:10|32522.6|32381.6|32520.2|32379.2|32532.1|32391.1|32520.2|32379.2|11
1626258320000|2021-07-14 10:25:20|32519.7|32378.7|32523|32382|32525.4|32384.4|32518.7|32377.7|26
1626258330000|2021-07-14 10:25:30|32520.2|32379.2|32520.8|32379.8|32522.5|32381.5|32516.6|32375.6|17
1626258340000|2021-07-14 10:25:40|32521|32380|32517.9|32376.9|32521|32380|32517.5|32376.5|11
1626258350000|2021-07-14 10:25:50|32520|32379|32540.9|32399.9|32543.9|32402.9|32517.9|32376.9|28
1626258360000|2021-07-14 10:26:00|32540.8|32399.8|32552.7|32411.7|32552.7|32411.7|32538.7|32397.7|22
1626258370000|2021-07-14 10:26:10|32554.1|32413.1|32566.8|32425.8|32567.6|32426.6|32553.5|32412.5|29
1626258380000|2021-07-14 10:26:20|32576.3|32435.3|32639.4|32498.4|32649.2|32508.2|32553.6|32412.6|30
1626258390000|2021-07-14 10:26:30|32634.1|32493.1|32570.2|32429.2|32639|32498|32553.6|32412.6|28
1626258400000|2021-07-14 10:26:40|32569.4|32428.4|32663.2|32522.2|32682.1|32541.1|32569.4|32428.4|11
1626258410000|2021-07-14 10:26:50|32665.4|32524.4|32678.7|32537.7|32678.7|32537.7|32660|32519|23
1626258420000|2021-07-14 10:27:00|32681.7|32540.7|32670.2|32529.2|32687.1|32546.1|32670.2|32529.2|37
1626258430000|2021-07-14 10:27:10|32671.8|32530.8|32661.3|32520.3|32671.8|32530.8|32656.2|32515.2|32
1626258440000|2021-07-14 10:27:20|32661.2|32520.2|32667.6|32526.6|32680.6|32539.6|32661.2|32520.2|25
1626258450000|2021-07-14 10:27:30|32669.7|32528.7|32675.6|32534.6|32679.6|32538.6|32666.4|32525.4|28
1626258460000|2021-07-14 10:27:40|32672.1|32531.1|32669.3|32528.3|32678.3|32537.3|32667|32526|30
1626258470000|2021-07-14 10:27:50|32670.5|32529.5|32660.3|32519.3|32674|32533|32657.7|32516.7|26
1626258480000|2021-07-14 10:28:00|32659|32518|32666.8|32525.8|32670.8|32529.8|32656.3|32515.3|33
1626258490000|2021-07-14 10:28:10|32665.2|32524.2|32654.8|32513.8|32665.2|32524.2|32649.3|32508.3|30
1626258500000|2021-07-14 10:28:20|32653.1|32512.1|32660.8|32519.8|32660.9|32519.9|32649.4|32508.4|28
1626258510000|2021-07-14 10:28:30|32659|32518|32652.5|32511.5|32659.5|32518.5|32646.7|32505.7|31
1626258520000|2021-07-14 10:28:40|32652|32511|32650.2|32509.2|32653.8|32512.8|32647.2|32506.2|32
1626258530000|2021-07-14 10:28:50|32650.5|32509.5|32657.3|32516.3|32657.7|32516.7|32649.1|32508.1|26
1626258540000|2021-07-14 10:29:00|32657|32516|32648.7|32507.7|32657|32516|32648.7|32507.7|20
1626258550000|2021-07-14 10:29:10|32649.1|32508.1|32670.9|32529.9|32670.9|32529.9|32647.5|32506.5|24
1626258560000|2021-07-14 10:29:20|32671|32530|32696.8|32555.8|32700.4|32559.4|32670.2|32529.2|31
1626258570000|2021-07-14 10:29:30|32697.4|32556.4|32747.2|32606.2|32747.2|32606.2|32692.7|32551.7|34
1626258580000|2021-07-14 10:29:40|32747.5|32606.5|32710.4|32569.4|32751.4|32610.4|32710.3|32569.3|36
1626258590000|2021-07-14 10:29:50|32710.3|32569.3|32694|32553|32711.4|32570.4|32694|32553|30
1626258600000|2021-07-14 10:30:00|32691.6|32550.6|32682.1|32541.1|32707.1|32566.1|32681.6|32540.6|35
1626258610000|2021-07-14 10:30:10|32681.1|32540.1|32652.9|32511.9|32683.6|32542.6|32652.9|32511.9|28
1626258620000|2021-07-14 10:30:20|32654.3|32513.3|32673.3|32532.3|32674.1|32533.1|32654.3|32513.3|27
1626258630000|2021-07-14 10:30:30|32671.6|32530.6|32682.7|32541.7|32682.7|32541.7|32670.4|32529.4|27
1626258640000|2021-07-14 10:30:40|32681.4|32540.4|32718|32577|32720.1|32579.1|32681.4|32540.4|35
1626258650000|2021-07-14 10:30:50|32715.8|32574.8|32712.1|32571.1|32723.5|32582.5|32707.2|32566.2|38
1626258660000|2021-07-14 10:31:00|32711.9|32570.9|32724.9|32583.9|32726.7|32585.7|32710.9|32569.9|36
1626258670000|2021-07-14 10:31:10|32725.5|32584.5|32713.5|32572.5|32725.5|32584.5|32712.9|32571.9|33
1626258680000|2021-07-14 10:31:20|32712.1|32571.1|32701.4|32560.4|32713|32572|32695.3|32554.3|29
1626258690000|2021-07-14 10:31:30|32701.7|32560.7|32699.1|32558.1|32701.7|32560.7|32691.8|32550.8|23
1626258700000|2021-07-14 10:31:40|32697|32556|32686|32545|32698.6|32557.6|32681.9|32540.9|20
1626258710000|2021-07-14 10:31:50|32681.2|32540.2|32697.2|32556.2|32697.2|32556.2|32679.6|32538.6|32
1626258720000|2021-07-14 10:32:00|32697.3|32556.3|32689|32548|32702.1|32561.1|32686.4|32545.4|24
1626258730000|2021-07-14 10:32:10|32696.7|32555.7|32669.3|32528.3|32696.7|32555.7|32669.3|32528.3|32
1626258740000|2021-07-14 10:32:20|32669.2|32528.2|32657.2|32516.2|32670.1|32529.1|32657.1|32516.1|19
1626258750000|2021-07-14 10:32:30|32657.4|32516.4|32651.1|32510.1|32657.9|32516.9|32649.4|32508.4|19
1626258760000|2021-07-14 10:32:40|32650.9|32509.9|32650.6|32509.6|32653.1|32512.1|32650.6|32509.6|10
1626258770000|2021-07-14 10:32:50|32651.1|32510.1|32641.8|32500.8|32651.1|32510.1|32636.7|32495.7|29
1626258780000|2021-07-14 10:33:00|32639.3|32498.3|32641.8|32500.8|32644.1|32503.1|32637.2|32496.2|33
1626258790000|2021-07-14 10:33:10|32643.7|32502.7|32649.5|32508.5|32649.6|32508.6|32643.7|32502.7|13
1626258800000|2021-07-14 10:33:20|32644.2|32503.2|32641.9|32500.9|32644.2|32503.2|32641.9|32500.9|5
1626258810000|2021-07-14 10:33:30|32641.8|32500.8|32633.4|32492.4|32641.8|32500.8|32633.4|32492.4|20
1626258820000|2021-07-14 10:33:40|32633|32492|32622.7|32481.7|32633.1|32492.1|32622.7|32481.7|23
1626258830000|2021-07-14 10:33:50|32623.5|32482.5|32616.2|32475.2|32624.8|32483.8|32616.2|32475.2|28
1626258840000|2021-07-14 10:34:00|32614.9|32473.9|32620.2|32479.2|32623.6|32482.6|32614.9|32473.9|33
1626258850000|2021-07-14 10:34:10|32619.4|32478.4|32615.2|32474.2|32619.4|32478.4|32611.7|32470.7|28
1626258860000|2021-07-14 10:34:20|32615.3|32474.3|32606|32465|32619|32478|32606|32465|34
1626258870000|2021-07-14 10:34:30|32605.9|32464.9|32601.3|32460.3|32615.4|32474.4|32601.3|32460.3|28
1626258880000|2021-07-14 10:34:40|32601.4|32460.4|32593.4|32452.4|32608|32467|32593.4|32452.4|19
1626258890000|2021-07-14 10:34:50|32592.6|32451.6|32595|32454|32599.4|32458.4|32592.6|32451.6|28
1626258900000|2021-07-14 10:35:00|32594.3|32453.3|32600.4|32459.4|32600.4|32459.4|32593.5|32452.5|21
1626258910000|2021-07-14 10:35:10|32597.7|32456.7|32591.6|32450.6|32602.8|32461.8|32591.6|32450.6|32
1626258920000|2021-07-14 10:35:20|32594.1|32453.1|32597.8|32456.8|32598.8|32457.8|32594.1|32453.1|21
1626258930000|2021-07-14 10:35:30|32598.5|32457.5|32595.8|32454.8|32604.4|32463.4|32595.8|32454.8|27
1626258940000|2021-07-14 10:35:40|32597|32456|32595.2|32454.2|32598.1|32457.1|32595.2|32454.2|9
1626258950000|2021-07-14 10:35:50|32593.7|32452.7|32592.9|32451.9|32593.9|32452.9|32592.3|32451.3|15
1626258960000|2021-07-14 10:36:00|32593.9|32452.9|32598.3|32457.3|32604.3|32463.3|32592.8|32451.8|24
1626258970000|2021-07-14 10:36:10|32598.4|32457.4|32596.7|32455.7|32599.1|32458.1|32596.7|32455.7|9
1626258980000|2021-07-14 10:36:20|32597.7|32456.7|32597.7|32456.7|32597.7|32456.7|32597.7|32456.7|1
1626258990000|2021-07-14 10:36:30|32596.7|32455.7|32596.7|32455.7|32598.9|32457.9|32596|32455|16
1626259000000|2021-07-14 10:36:40|32596.5|32455.5|32598.8|32457.8|32598.8|32457.8|32586.2|32445.2|28
1626259010000|2021-07-14 10:36:50|32597.9|32456.9|32597|32456|32600|32459|32594.8|32453.8|23
1626259020000|2021-07-14 10:37:00|32597.5|32456.5|32596.4|32455.4|32598.3|32457.3|32594.2|32453.2|20
1626259030000|2021-07-14 10:37:10|32596.8|32455.8|32613.4|32472.4|32614.6|32473.6|32596.8|32455.8|23
1626259040000|2021-07-14 10:37:20|32613.3|32472.3|32601.7|32460.7|32613.3|32472.3|32597|32456|23
1626259050000|2021-07-14 10:37:30|32599.4|32458.4|32605.2|32464.2|32605.2|32464.2|32597.8|32456.8|28
1626259060000|2021-07-14 10:37:40|32604|32463|32598.2|32457.2|32604.8|32463.8|32598.2|32457.2|29
1626259070000|2021-07-14 10:37:50|32597.6|32456.6|32598.9|32457.9|32599|32458|32597.2|32456.2|13
1626259080000|2021-07-14 10:38:00|32598.8|32457.8|32611|32470|32612.2|32471.2|32598.8|32457.8|27
1626259090000|2021-07-14 10:38:10|32608.9|32467.9|32614.5|32473.5|32616.2|32475.2|32606.9|32465.9|28
1626259100000|2021-07-14 10:38:20|32613.8|32472.8|32613.1|32472.1|32617.3|32476.3|32612.2|32471.2|31
1626259110000|2021-07-14 10:38:30|32616.9|32475.9|32632.4|32491.4|32641.5|32500.5|32611.7|32470.7|37
1626259120000|2021-07-14 10:38:40|32631.6|32490.6|32609.2|32468.2|32633.1|32492.1|32609.2|32468.2|27
1626259130000|2021-07-14 10:38:50|32614.2|32473.2|32613.1|32472.1|32614.2|32473.2|32609.2|32468.2|11
1626259140000|2021-07-14 10:39:00|32613|32472|32611.2|32470.2|32613|32472|32610.4|32469.4|26
1626259150000|2021-07-14 10:39:10|32612.7|32471.7|32608.7|32467.7|32612.7|32471.7|32608.7|32467.7|6
1626259160000|2021-07-14 10:39:20|32608|32467|32605.9|32464.9|32608.6|32467.6|32605.7|32464.7|20
1626259170000|2021-07-14 10:39:30|32605.7|32464.7|32605.9|32464.9|32605.9|32464.9|32605.3|32464.3|8
1626259180000|2021-07-14 10:39:40|32606.1|32465.1|32614.5|32473.5|32616.4|32475.4|32605.9|32464.9|26
1626259190000|2021-07-14 10:39:50|32614.3|32473.3|32605.8|32464.8|32614.3|32473.3|32601.5|32460.5|34
1626259200000|2021-07-14 10:40:00|32606.3|32465.3|32603.6|32462.6|32614.5|32473.5|32600.9|32459.9|33
1626259210000|2021-07-14 10:40:10|32605.4|32464.4|32607.6|32466.6|32607.6|32466.6|32601.1|32460.1|29
1626259220000|2021-07-14 10:40:20|32607.2|32466.2|32604.8|32463.8|32607.2|32466.2|32604.8|32463.8|13
1626259230000|2021-07-14 10:40:30|32604.5|32463.5|32608.1|32467.1|32608.3|32467.3|32604.2|32463.2|10
1626259240000|2021-07-14 10:40:40|32606.8|32465.8|32609.7|32468.7|32612.2|32471.2|32605.6|32464.6|24
1626259250000|2021-07-14 10:40:50|32608.8|32467.8|32611.7|32470.7|32611.9|32470.9|32608.8|32467.8|13
1626259260000|2021-07-14 10:41:00|32610.4|32469.4|32608|32467|32611.2|32470.2|32605.9|32464.9|11
1626259270000|2021-07-14 10:41:10|32606.6|32465.6|32606.7|32465.7|32608.4|32467.4|32605|32464|24
1626259280000|2021-07-14 10:41:20|32605.6|32464.6|32606.1|32465.1|32606.1|32465.1|32602.8|32461.8|12
1626259290000|2021-07-14 10:41:30|32605.2|32464.2|32606.1|32465.1|32606.1|32465.1|32605.1|32464.1|4
1626259300000|2021-07-14 10:41:40|32604.3|32463.3|32604.3|32463.3|32604.3|32463.3|32601.7|32460.7|8
1626259310000|2021-07-14 10:41:50|32601.8|32460.8|32604.3|32463.3|32604.3|32463.3|32600|32459|7
1626259320000|2021-07-14 10:42:00|32603.8|32462.8|32601.4|32460.4|32603.8|32462.8|32601.4|32460.4|2
1626259330000|2021-07-14 10:42:10|32599.7|32458.7|32594.5|32453.5|32600.1|32459.1|32594.5|32453.5|8
1626259340000|2021-07-14 10:42:20|32591|32450|32588.5|32447.5|32591|32450|32588.3|32447.3|8
1626259350000|2021-07-14 10:42:30|32588.1|32447.1|32588.9|32447.9|32588.9|32447.9|32588.1|32447.1|7
1626259360000|2021-07-14 10:42:40|32588.6|32447.6|32589.3|32448.3|32589.3|32448.3|32588.3|32447.3|15
1626259370000|2021-07-14 10:42:50|32588.7|32447.7|32574.6|32433.6|32589.2|32448.2|32574.1|32433.1|20
1626259380000|2021-07-14 10:43:00|32576|32435|32575.1|32434.1|32586.6|32445.6|32575.1|32434.1|23
1626259390000|2021-07-14 10:43:10|32575.9|32434.9|32580.3|32439.3|32582.4|32441.4|32575.9|32434.9|17
1626259400000|2021-07-14 10:43:20|32580.5|32439.5|32578.7|32437.7|32581.4|32440.4|32576.5|32435.5|25
1626259410000|2021-07-14 10:43:30|32578.6|32437.6|32576.5|32435.5|32578.9|32437.9|32576.5|32435.5|15
1626259420000|2021-07-14 10:43:40|32577.5|32436.5|32582.9|32441.9|32585.6|32444.6|32577.1|32436.1|19
1626259430000|2021-07-14 10:43:50|32584.2|32443.2|32590.7|32449.7|32591|32450|32581.2|32440.2|29
1626259440000|2021-07-14 10:44:00|32591.3|32450.3|32591.2|32450.2|32591.3|32450.3|32585.6|32444.6|31
1626259450000|2021-07-14 10:44:10|32591.1|32450.1|32610.1|32469.1|32610.1|32469.1|32591.1|32450.1|20
1626259460000|2021-07-14 10:44:20|32609.2|32468.2|32602.9|32461.9|32610.7|32469.7|32598.5|32457.5|24
1626259470000|2021-07-14 10:44:30|32601.9|32460.9|32594.1|32453.1|32604.4|32463.4|32593.8|32452.8|16
1626259480000|2021-07-14 10:44:40|32593.8|32452.8|32597.4|32456.4|32597.4|32456.4|32593.5|32452.5|17
1626259490000|2021-07-14 10:44:50|32594.3|32453.3|32602.3|32461.3|32602.3|32461.3|32594|32453|13
1626259500000|2021-07-14 10:45:00|32603.1|32462.1|32602.4|32461.4|32610.4|32469.4|32600.5|32459.5|30
1626259510000|2021-07-14 10:45:10|32603.2|32462.2|32584.3|32443.3|32603.2|32462.2|32582.6|32441.6|20
1626259520000|2021-07-14 10:45:20|32584.1|32443.1|32582.6|32441.6|32584.1|32443.1|32582.1|32441.1|14
1626259530000|2021-07-14 10:45:30|32582.7|32441.7|32582.1|32441.1|32582.7|32441.7|32580.4|32439.4|5
1626259540000|2021-07-14 10:45:40|32579.6|32438.6|32570|32429|32579.6|32438.6|32564.4|32423.4|18
1626259550000|2021-07-14 10:45:50|32570.1|32429.1|32575.5|32434.5|32580.8|32439.8|32570.1|32429.1|23
1626259560000|2021-07-14 10:46:00|32575.7|32434.7|32576.4|32435.4|32577.4|32436.4|32575.3|32434.3|12
1626259570000|2021-07-14 10:46:10|32578.2|32437.2|32573.1|32432.1|32578.2|32437.2|32573.1|32432.1|13
1626259580000|2021-07-14 10:46:20|32573.2|32432.2|32571.3|32430.3|32577.8|32436.8|32571.3|32430.3|22
1626259590000|2021-07-14 10:46:30|32572|32431|32573.9|32432.9|32574.4|32433.4|32570.1|32429.1|10
1626259600000|2021-07-14 10:46:40|32574.8|32433.8|32567.1|32426.1|32575.1|32434.1|32562.6|32421.6|20
1626259610000|2021-07-14 10:46:50|32565.5|32424.5|32550.2|32409.2|32565.5|32424.5|32550.2|32409.2|19
1626259620000|2021-07-14 10:47:00|32549|32408|32551.6|32410.6|32555.1|32414.1|32549|32408|23
1626259630000|2021-07-14 10:47:10|32551.3|32410.3|32550.8|32409.8|32553.5|32412.5|32550.2|32409.2|21
1626259640000|2021-07-14 10:47:20|32551.2|32410.2|32551.9|32410.9|32552.6|32411.6|32551.2|32410.2|14
1626259650000|2021-07-14 10:47:30|32551.7|32410.7|32551.3|32410.3|32551.7|32410.7|32551.3|32410.3|4
1626259660000|2021-07-14 10:47:40|32551.5|32410.5|32548.1|32407.1|32551.9|32410.9|32548.1|32407.1|11
1626259670000|2021-07-14 10:47:50|32546.3|32405.3|32528.3|32387.3|32546.3|32405.3|32528.2|32387.2|21
1626259680000|2021-07-14 10:48:00|32528.8|32387.8|32528.6|32387.6|32528.8|32387.8|32528.2|32387.2|9
1626259690000|2021-07-14 10:48:10|32533.2|32392.2|32542.8|32401.8|32546.7|32405.7|32533.2|32392.2|21
1626259700000|2021-07-14 10:48:20|32542.5|32401.5|32542.9|32401.9|32544.1|32403.1|32542.5|32401.5|10
1626259710000|2021-07-14 10:48:30|32542.8|32401.8|32543.6|32402.6|32544.8|32403.8|32539.2|32398.2|11
1626259720000|2021-07-14 10:48:40|32541.7|32400.7|32540.4|32399.4|32541.7|32400.7|32540.3|32399.3|15
1626259730000|2021-07-14 10:48:50|32540.3|32399.3|32528.1|32387.1|32540.4|32399.4|32527.2|32386.2|14
1626259740000|2021-07-14 10:49:00|32526.2|32385.2|32525.4|32384.4|32528.3|32387.3|32523.8|32382.8|21
1626259750000|2021-07-14 10:49:10|32525.8|32384.8|32537.6|32396.6|32538.2|32397.2|32525.8|32384.8|17
1626259760000|2021-07-14 10:49:20|32537.1|32396.1|32539|32398|32539.7|32398.7|32537.1|32396.1|8
1626259770000|2021-07-14 10:49:30|32540.2|32399.2|32536.1|32395.1|32540.2|32399.2|32535.9|32394.9|7
1626259780000|2021-07-14 10:49:40|32535.5|32394.5|32532.7|32391.7|32535.5|32394.5|32526.8|32385.8|29
1626259790000|2021-07-14 10:49:50|32532.3|32391.3|32506.4|32365.4|32532.3|32391.3|32506.4|32365.4|28
1626259800000|2021-07-14 10:50:00|32506.3|32365.3|32497.1|32356.1|32506.3|32365.3|32496.9|32355.9|27
1626259810000|2021-07-14 10:50:10|32497.2|32356.2|32496.7|32355.7|32497.6|32356.6|32493.3|32352.3|24
1626259820000|2021-07-14 10:50:20|32497|32356|32505.4|32364.4|32505.4|32364.4|32497|32356|30
1626259830000|2021-07-14 10:50:30|32506|32365|32511.1|32370.1|32521.9|32380.9|32506|32365|35
1626259840000|2021-07-14 10:50:40|32510.8|32369.8|32487.3|32346.3|32510.8|32369.8|32484.9|32343.9|22
1626259850000|2021-07-14 10:50:50|32488.2|32347.2|32493.1|32352.1|32496.9|32355.9|32488|32347|21
1626259860000|2021-07-14 10:51:00|32494.1|32353.1|32495|32354|32498.8|32357.8|32493.7|32352.7|27
1626259870000|2021-07-14 10:51:10|32495.5|32354.5|32506.3|32365.3|32508.3|32367.3|32483.4|32342.4|24
1626259880000|2021-07-14 10:51:20|32506|32365|32509.5|32368.5|32513.2|32372.2|32504.7|32363.7|26
1626259890000|2021-07-14 10:51:30|32509.6|32368.6|32520.9|32379.9|32523.5|32382.5|32509.6|32368.6|25
1626259900000|2021-07-14 10:51:40|32519.6|32378.6|32519.5|32378.5|32522.7|32381.7|32513.4|32372.4|26
1626259910000|2021-07-14 10:51:50|32519.3|32378.3|32515.3|32374.3|32522.1|32381.1|32513.3|32372.3|30
1626259920000|2021-07-14 10:52:00|32518|32377|32514.3|32373.3|32524.1|32383.1|32509.3|32368.3|25
1626259930000|2021-07-14 10:52:10|32513.7|32372.7|32513.5|32372.5|32518.7|32377.7|32512.2|32371.2|19
1626259940000|2021-07-14 10:52:20|32514|32373|32521.7|32380.7|32522.9|32381.9|32511.6|32370.6|11
1626259950000|2021-07-14 10:52:30|32523|32382|32524.9|32383.9|32528.6|32387.6|32519.4|32378.4|24
1626259960000|2021-07-14 10:52:40|32525.8|32384.8|32518.5|32377.5|32527.3|32386.3|32518.1|32377.1|15
1626259970000|2021-07-14 10:52:50|32520|32379|32519.1|32378.1|32520.7|32379.7|32519.1|32378.1|8
1626259980000|2021-07-14 10:53:00|32519|32378|32520.3|32379.3|32521.2|32380.2|32517.1|32376.1|21
1626259990000|2021-07-14 10:53:10|32520.6|32379.6|32532.8|32391.8|32532.9|32391.9|32520|32379|21
1626260000000|2021-07-14 10:53:20|32532.9|32391.9|32539.6|32398.6|32543.2|32402.2|32532.9|32391.9|26
1626260010000|2021-07-14 10:53:30|32540.1|32399.1|32537.8|32396.8|32543.5|32402.5|32535.3|32394.3|26
1626260020000|2021-07-14 10:53:40|32538.2|32397.2|32538|32397|32539.1|32398.1|32534.7|32393.7|14
1626260030000|2021-07-14 10:53:50|32537.4|32396.4|32534.9|32393.9|32537.4|32396.4|32533.8|32392.8|14
1626260040000|2021-07-14 10:54:00|32534|32393|32528.1|32387.1|32534.5|32393.5|32525.7|32384.7|10
1626260050000|2021-07-14 10:54:10|32527|32386|32528.2|32387.2|32528.5|32387.5|32527|32386|5
1626260060000|2021-07-14 10:54:20|32527.6|32386.6|32533.2|32392.2|32533.2|32392.2|32525.9|32384.9|12
1626260070000|2021-07-14 10:54:30|32534|32393|32545|32404|32545.8|32404.8|32534|32393|28
1626260080000|2021-07-14 10:54:40|32544.7|32403.7|32548.1|32407.1|32551.2|32410.2|32541.7|32400.7|16
1626260090000|2021-07-14 10:54:50|32548.4|32407.4|32552.2|32411.2|32552.2|32411.2|32547.8|32406.8|12
1626260100000|2021-07-14 10:55:00|32552.5|32411.5|32553.6|32412.6|32555.1|32414.1|32552.5|32411.5|12
1626260110000|2021-07-14 10:55:10|32555.4|32414.4|32539|32398|32555.4|32414.4|32536.7|32395.7|12
1626260120000|2021-07-14 10:55:20|32538.1|32397.1|32530.7|32389.7|32538.6|32397.6|32530.7|32389.7|12
1626260130000|2021-07-14 10:55:30|32530.4|32389.4|32529.5|32388.5|32537.2|32396.2|32527.9|32386.9|16
1626260140000|2021-07-14 10:55:40|32527.8|32386.8|32537.9|32396.9|32541.1|32400.1|32527.8|32386.8|29
1626260150000|2021-07-14 10:55:50|32538.4|32397.4|32528.1|32387.1|32541.3|32400.3|32528.1|32387.1|22
1626260160000|2021-07-14 10:56:00|32527.9|32386.9|32536.8|32395.8|32538.7|32397.7|32526.1|32385.1|24
1626260170000|2021-07-14 10:56:10|32536.9|32395.9|32532.2|32391.2|32536.9|32395.9|32528.4|32387.4|12
1626260180000|2021-07-14 10:56:20|32530.8|32389.8|32532.5|32391.5|32534.5|32393.5|32527.2|32386.2|19
1626260190000|2021-07-14 10:56:30|32532.3|32391.3|32531.3|32390.3|32532.3|32391.3|32531.3|32390.3|2
1626260200000|2021-07-14 10:56:40|32531.2|32390.2|32530.4|32389.4|32532.5|32391.5|32529.7|32388.7|14
1626260210000|2021-07-14 10:56:50|32529.7|32388.7|32530.6|32389.6|32530.6|32389.6|32528.5|32387.5|8
1626260220000|2021-07-14 10:57:00|32528.6|32387.6|32514.6|32373.6|32529.1|32388.1|32509.3|32368.3|23
1626260230000|2021-07-14 10:57:10|32514.5|32373.5|32515.9|32374.9|32516.6|32375.6|32513.2|32372.2|15
1626260240000|2021-07-14 10:57:20|32515.7|32374.7|32511.1|32370.1|32521|32380|32511.1|32370.1|19
1626260250000|2021-07-14 10:57:30|32509.6|32368.6|32504.3|32363.3|32509.9|32368.9|32502.2|32361.2|20
1626260260000|2021-07-14 10:57:40|32504.4|32363.4|32490.8|32349.8|32504.4|32363.4|32490.8|32349.8|18
1626260270000|2021-07-14 10:57:50|32491.6|32350.6|32500.6|32359.6|32502.5|32361.5|32491.6|32350.6|10
1626260280000|2021-07-14 10:58:00|32500|32359|32499.1|32358.1|32500.6|32359.6|32498.9|32357.9|16
1626260290000|2021-07-14 10:58:10|32499.3|32358.3|32509.9|32368.9|32512.3|32371.3|32499.2|32358.2|23
1626260300000|2021-07-14 10:58:20|32511.3|32370.3|32508.9|32367.9|32513.5|32372.5|32508.9|32367.9|12
1626260310000|2021-07-14 10:58:30|32509.7|32368.7|32497.7|32356.7|32509.7|32368.7|32497.3|32356.3|17
1626260320000|2021-07-14 10:58:40|32498.6|32357.6|32497.5|32356.5|32499.1|32358.1|32496.7|32355.7|16
1626260330000|2021-07-14 10:58:50|32497.6|32356.6|32500.2|32359.2|32501.5|32360.5|32497.6|32356.6|27
1626260340000|2021-07-14 10:59:00|32500.8|32359.8|32511.4|32370.4|32514.4|32373.4|32500.2|32359.2|30
1626260350000|2021-07-14 10:59:10|32511.3|32370.3|32510.1|32369.1|32511.7|32370.7|32508.8|32367.8|16
1626260360000|2021-07-14 10:59:20|32510.2|32369.2|32511.4|32370.4|32513.3|32372.3|32510.1|32369.1|18
1626260370000|2021-07-14 10:59:30|32511.5|32370.5|32511.4|32370.4|32511.9|32370.9|32511.4|32370.4|5
1626260380000|2021-07-14 10:59:40|32510.2|32369.2|32511.8|32370.8|32517.8|32376.8|32509.8|32368.8|27
1626260390000|2021-07-14 10:59:50|32511.7|32370.7|32509.2|32368.2|32513.7|32372.7|32509.2|32368.2|19
1626260400000|2021-07-14 11:00:00|32509.9|32368.9|32521.1|32380.1|32525.8|32384.8|32509.2|32368.2|27
1626260410000|2021-07-14 11:00:10|32522.5|32381.5|32522.3|32381.3|32525.3|32384.3|32520.9|32379.9|20
1626260420000|2021-07-14 11:00:20|32523.5|32382.5|32522|32381|32524|32383|32522|32381|8
1626260430000|2021-07-14 11:00:30|32522.2|32381.2|32524.8|32383.8|32528.6|32387.6|32520.8|32379.8|25
1626260440000|2021-07-14 11:00:40|32523.3|32382.3|32522.3|32381.3|32526.5|32385.5|32521.5|32380.5|7
1626260450000|2021-07-14 11:00:50|32526.9|32385.9|32524.3|32383.3|32529.4|32388.4|32524|32383|21
1626260460000|2021-07-14 11:01:00|32530|32389|32540.8|32399.8|32544.8|32403.8|32524.7|32383.7|27
1626260470000|2021-07-14 11:01:10|32545.2|32404.2|32553|32412|32555.7|32414.7|32543.6|32402.6|33
1626260480000|2021-07-14 11:01:20|32552.3|32411.3|32556.9|32415.9|32566.3|32425.3|32551.6|32410.6|32
1626260490000|2021-07-14 11:01:30|32558.1|32417.1|32564.1|32423.1|32564.1|32423.1|32557.3|32416.3|32
1626260500000|2021-07-14 11:01:40|32564.2|32423.2|32564.9|32423.9|32566.7|32425.7|32563.1|32422.1|19
1626260510000|2021-07-14 11:01:50|32562.7|32421.7|32563.8|32422.8|32563.8|32422.8|32555.4|32414.4|27
1626260520000|2021-07-14 11:02:00|32560.8|32419.8|32562.1|32421.1|32563.4|32422.4|32558.7|32417.7|29
1626260530000|2021-07-14 11:02:10|32561.5|32420.5|32572.3|32431.3|32572.3|32431.3|32560.5|32419.5|27
1626260540000|2021-07-14 11:02:20|32570.2|32429.2|32556.9|32415.9|32573.2|32432.2|32556.9|32415.9|27
1626260550000|2021-07-14 11:02:30|32558.1|32417.1|32558.1|32417.1|32566.3|32425.3|32556.9|32415.9|31
1626260560000|2021-07-14 11:02:40|32557.4|32416.4|32557.4|32416.4|32557.4|32416.4|32551.5|32410.5|16
1626260570000|2021-07-14 11:02:50|32557.2|32416.2|32560.5|32419.5|32563.4|32422.4|32557.2|32416.2|14
1626260580000|2021-07-14 11:03:00|32561.8|32420.8|32569.9|32428.9|32570|32429|32561.8|32420.8|29
1626260590000|2021-07-14 11:03:10|32570.2|32429.2|32570.8|32429.8|32572.4|32431.4|32567.4|32426.4|18
1626260600000|2021-07-14 11:03:20|32565.6|32424.6|32560|32419|32565.6|32424.6|32560|32419|20
1626260610000|2021-07-14 11:03:30|32558.3|32417.3|32558.6|32417.6|32558.8|32417.8|32556.8|32415.8|13
1626260620000|2021-07-14 11:03:40|32556.3|32415.3|32557.1|32416.1|32558.6|32417.6|32556.3|32415.3|13
1626260630000|2021-07-14 11:03:50|32558.4|32417.4|32558.4|32417.4|32558.4|32417.4|32556.6|32415.6|7
1626260640000|2021-07-14 11:04:00|32558|32417|32556.6|32415.6|32558|32417|32556.6|32415.6|5
1626260650000|2021-07-14 11:04:10|32556.7|32415.7|32558.4|32417.4|32559.7|32418.7|32556.7|32415.7|7
1626260660000|2021-07-14 11:04:20|32559.7|32418.7|32566.8|32425.8|32567.6|32426.6|32558.4|32417.4|17
1626260670000|2021-07-14 11:04:30|32567.6|32426.6|32563.2|32422.2|32568|32427|32563.2|32422.2|20
1626260680000|2021-07-14 11:04:40|32563.5|32422.5|32567.4|32426.4|32567.8|32426.8|32563.3|32422.3|18
1626260690000|2021-07-14 11:04:50|32567.7|32426.7|32569.3|32428.3|32569.3|32428.3|32567.2|32426.2|16
1626260700000|2021-07-14 11:05:00|32568.8|32427.8|32577.1|32436.1|32577.1|32436.1|32567.9|32426.9|19
1626260710000|2021-07-14 11:05:10|32577.4|32436.4|32581.1|32440.1|32584.4|32443.4|32577.4|32436.4|24
1626260720000|2021-07-14 11:05:20|32581.3|32440.3|32581.8|32440.8|32582|32441|32578.1|32437.1|19
1626260730000|2021-07-14 11:05:30|32582.4|32441.4|32584|32443|32586.1|32445.1|32582|32441|19
1626260740000|2021-07-14 11:05:40|32584.2|32443.2|32607.8|32466.8|32607.8|32466.8|32584.2|32443.2|30
1626260750000|2021-07-14 11:05:50|32610.6|32469.6|32597.5|32456.5|32612.5|32471.5|32595.3|32454.3|26
1626260760000|2021-07-14 11:06:00|32596.6|32455.6|32588.1|32447.1|32596.6|32455.6|32588.1|32447.1|19
1626260770000|2021-07-14 11:06:10|32588|32447|32592.6|32451.6|32592.6|32451.6|32584.2|32443.2|11
1626260780000|2021-07-14 11:06:20|32591.1|32450.1|32589.9|32448.9|32593|32452|32588.6|32447.6|19
1626260790000|2021-07-14 11:06:30|32590.8|32449.8|32590.6|32449.6|32592.2|32451.2|32588|32447|18
1626260800000|2021-07-14 11:06:40|32587.9|32446.9|32590.6|32449.6|32590.9|32449.9|32587.9|32446.9|8
1626260810000|2021-07-14 11:06:50|32591.3|32450.3|32590.7|32449.7|32591.5|32450.5|32590.7|32449.7|4
1626260820000|2021-07-14 11:07:00|32590.8|32449.8|32592.6|32451.6|32593|32452|32590.8|32449.8|27
1626260830000|2021-07-14 11:07:10|32591.8|32450.8|32591.7|32450.7|32592|32451|32591.3|32450.3|6
1626260840000|2021-07-14 11:07:20|32591.8|32450.8|32582.9|32441.9|32592.1|32451.1|32578.5|32437.5|11
1626260850000|2021-07-14 11:07:30|32581.6|32440.6|32578.6|32437.6|32581.6|32440.6|32578.5|32437.5|8
1626260860000|2021-07-14 11:07:40|32578|32437|32577.3|32436.3|32578.7|32437.7|32577|32436|19
1626260870000|2021-07-14 11:07:50|32577.5|32436.5|32577.5|32436.5|32581.8|32440.8|32577.5|32436.5|14
1626260880000|2021-07-14 11:08:00|32578.3|32437.3|32578.6|32437.6|32582.4|32441.4|32576.4|32435.4|15
1626260890000|2021-07-14 11:08:10|32577.1|32436.1|32577.1|32436.1|32578.3|32437.3|32577.1|32436.1|5
1626260900000|2021-07-14 11:08:20|32577.5|32436.5|32592|32451|32592.3|32451.3|32577.5|32436.5|14
1626260910000|2021-07-14 11:08:30|32592.8|32451.8|32596.8|32455.8|32598.1|32457.1|32591.2|32450.2|18
1626260920000|2021-07-14 11:08:40|32597.9|32456.9|32599.1|32458.1|32600.3|32459.3|32597.9|32456.9|4
1626260930000|2021-07-14 11:08:50|32599.5|32458.5|32599.5|32458.5|32599.6|32458.6|32599.5|32458.5|3
1626260940000|2021-07-14 11:09:00|32599.1|32458.1|32607.6|32466.6|32607.6|32466.6|32598.6|32457.6|18
1626260950000|2021-07-14 11:09:10|32608.3|32467.3|32622.5|32481.5|32623.7|32482.7|32608.3|32467.3|29
1626260960000|2021-07-14 11:09:20|32625|32484|32617|32476|32626.8|32485.8|32616.2|32475.2|29
1626260970000|2021-07-14 11:09:30|32616.6|32475.6|32596.5|32455.5|32620.4|32479.4|32596.5|32455.5|24
1626260980000|2021-07-14 11:09:40|32592.9|32451.9|32594.7|32453.7|32594.8|32453.8|32591.1|32450.1|13
1626260990000|2021-07-14 11:09:50|32594.6|32453.6|32580.6|32439.6|32594.6|32453.6|32580.5|32439.5|19
1626261000000|2021-07-14 11:10:00|32580.7|32439.7|32591.3|32450.3|32591.3|32450.3|32579.7|32438.7|27
1626261010000|2021-07-14 11:10:10|32591.5|32450.5|32592.3|32451.3|32597.5|32456.5|32591.2|32450.2|31
1626261020000|2021-07-14 11:10:20|32591.7|32450.7|32567.9|32426.9|32592|32451|32566.3|32425.3|30
1626261030000|2021-07-14 11:10:30|32567.8|32426.8|32568.9|32427.9|32568.9|32427.9|32566.4|32425.4|12
1626261040000|2021-07-14 11:10:40|32569.2|32428.2|32570.4|32429.4|32576.7|32435.7|32566.6|32425.6|14
1626261050000|2021-07-14 11:10:50|32569.5|32428.5|32573.3|32432.3|32574.7|32433.7|32567.8|32426.8|19
1626261060000|2021-07-14 11:11:00|32574.1|32433.1|32572.6|32431.6|32575.1|32434.1|32568.9|32427.9|27
1626261070000|2021-07-14 11:11:10|32570.9|32429.9|32573.4|32432.4|32575.3|32434.3|32570.9|32429.9|15
1626261080000|2021-07-14 11:11:20|32573.5|32432.5|32574|32433|32574|32433|32573.4|32432.4|6
1626261090000|2021-07-14 11:11:30|32573.7|32432.7|32574.8|32433.8|32575.5|32434.5|32573.7|32432.7|9
1626261100000|2021-07-14 11:11:40|32573.4|32432.4|32572.2|32431.2|32573.5|32432.5|32572.2|32431.2|4
1626261110000|2021-07-14 11:11:50|32572.5|32431.5|32584.3|32443.3|32586.4|32445.4|32572.2|32431.2|14
1626261120000|2021-07-14 11:12:00|32584|32443|32577.7|32436.7|32584|32443|32577|32436|14
1626261130000|2021-07-14 11:12:10|32577.8|32436.8|32585.3|32444.3|32588.4|32447.4|32577.8|32436.8|15
1626261140000|2021-07-14 11:12:20|32586.7|32445.7|32587.9|32446.9|32588|32447|32586.7|32445.7|6
1626261150000|2021-07-14 11:12:30|32587.3|32446.3|32591.4|32450.4|32591.4|32450.4|32586.3|32445.3|9
1626261160000|2021-07-14 11:12:40|32593.1|32452.1|32600.7|32459.7|32603.1|32462.1|32592.8|32451.8|25
1626261170000|2021-07-14 11:12:50|32600.2|32459.2|32597|32456|32606.1|32465.1|32597|32456|23
1626261180000|2021-07-14 11:13:00|32598|32457|32596.9|32455.9|32598.3|32457.3|32596|32455|18
1626261190000|2021-07-14 11:13:10|32597.1|32456.1|32600.4|32459.4|32601.3|32460.3|32596.4|32455.4|23
1626261200000|2021-07-14 11:13:20|32600.7|32459.7|32603.8|32462.8|32604.1|32463.1|32600.5|32459.5|22
1626261210000|2021-07-14 11:13:30|32604.7|32463.7|32603.5|32462.5|32606|32465|32603.4|32462.4|29
1626261220000|2021-07-14 11:13:40|32603.6|32462.6|32605|32464|32606.2|32465.2|32603.6|32462.6|30
1626261230000|2021-07-14 11:13:50|32604.9|32463.9|32613.2|32472.2|32613.4|32472.4|32604.9|32463.9|22
1626261240000|2021-07-14 11:14:00|32613.5|32472.5|32599.9|32458.9|32613.7|32472.7|32599.4|32458.4|20
1626261250000|2021-07-14 11:14:10|32600|32459|32596.5|32455.5|32600|32459|32596.5|32455.5|6
1626261260000|2021-07-14 11:14:20|32597.1|32456.1|32596.5|32455.5|32598|32457|32596.3|32455.3|14
1626261270000|2021-07-14 11:14:30|32596|32455|32599.7|32458.7|32600.1|32459.1|32595.7|32454.7|20
1626261280000|2021-07-14 11:14:40|32599.4|32458.4|32601.3|32460.3|32603|32462|32599.4|32458.4|8
1626261290000|2021-07-14 11:14:50|32602.8|32461.8|32604.8|32463.8|32604.8|32463.8|32602.8|32461.8|3
1626261300000|2021-07-14 11:15:00|32605|32464|32605.3|32464.3|32606.3|32465.3|32604.3|32463.3|14
1626261310000|2021-07-14 11:15:10|32606.2|32465.2|32600.5|32459.5|32606.8|32465.8|32600.5|32459.5|12
1626261320000|2021-07-14 11:15:20|32604.1|32463.1|32604.4|32463.4|32606.1|32465.1|32601.8|32460.8|23
1626261330000|2021-07-14 11:15:30|32604.1|32463.1|32600.4|32459.4|32604.2|32463.2|32598.9|32457.9|11
1626261340000|2021-07-14 11:15:40|32599.5|32458.5|32595.8|32454.8|32599.5|32458.5|32594.7|32453.7|10
1626261350000|2021-07-14 11:15:50|32595.9|32454.9|32590.8|32449.8|32595.9|32454.9|32590.3|32449.3|13
1626261360000|2021-07-14 11:16:00|32590.5|32449.5|32588.3|32447.3|32591.3|32450.3|32585.1|32444.1|19
1626261370000|2021-07-14 11:16:10|32582.7|32441.7|32576.9|32435.9|32583|32442|32575.7|32434.7|15
1626261380000|2021-07-14 11:16:20|32575.5|32434.5|32577.5|32436.5|32577.6|32436.6|32575.5|32434.5|15
1626261390000|2021-07-14 11:16:30|32577.4|32436.4|32583.6|32442.6|32586.2|32445.2|32576.8|32435.8|19
1626261400000|2021-07-14 11:16:40|32583.7|32442.7|32580.7|32439.7|32583.7|32442.7|32579.6|32438.6|30
1626261410000|2021-07-14 11:16:50|32580.1|32439.1|32590.7|32449.7|32593|32452|32579|32438|27
1626261420000|2021-07-14 11:17:00|32590.9|32449.9|32590.6|32449.6|32592.7|32451.7|32589.7|32448.7|15
1626261430000|2021-07-14 11:17:10|32591|32450|32609.3|32468.3|32610.4|32469.4|32591|32450|22
1626261440000|2021-07-14 11:17:20|32606.8|32465.8|32608.2|32467.2|32610.3|32469.3|32604.3|32463.3|21
1626261450000|2021-07-14 11:17:30|32607.8|32466.8|32606.3|32465.3|32608.2|32467.2|32605.2|32464.2|9
1626261460000|2021-07-14 11:17:40|32606.8|32465.8|32630.3|32489.3|32631.5|32490.5|32606.8|32465.8|26
1626261470000|2021-07-14 11:17:50|32628.5|32487.5|32618.3|32477.3|32637.2|32496.2|32618.3|32477.3|30
1626261480000|2021-07-14 11:18:00|32617.7|32476.7|32613.4|32472.4|32620.5|32479.5|32612.2|32471.2|22
1626261490000|2021-07-14 11:18:10|32615|32474|32614.6|32473.6|32616.9|32475.9|32612.9|32471.9|17
1626261500000|2021-07-14 11:18:20|32612.7|32471.7|32614.6|32473.6|32619.1|32478.1|32612.7|32471.7|13
1626261510000|2021-07-14 11:18:30|32612.5|32471.5|32605.8|32464.8|32615.4|32474.4|32605.8|32464.8|18
1626261520000|2021-07-14 11:18:40|32604.8|32463.8|32607.3|32466.3|32608.8|32467.8|32604.8|32463.8|10
1626261530000|2021-07-14 11:18:50|32606.9|32465.9|32607.6|32466.6|32608.6|32467.6|32604.6|32463.6|19
1626261540000|2021-07-14 11:19:00|32607.9|32466.9|32598.8|32457.8|32608.6|32467.6|32591.1|32450.1|29
1626261550000|2021-07-14 11:19:10|32599.3|32458.3|32588.7|32447.7|32599.6|32458.6|32588.7|32447.7|24
1626261560000|2021-07-14 11:19:20|32588.6|32447.6|32585.9|32444.9|32590|32449|32585|32444|22
1626261570000|2021-07-14 11:19:30|32585.6|32444.6|32585.4|32444.4|32586.5|32445.5|32585.4|32444.4|14
1626261580000|2021-07-14 11:19:40|32584.9|32443.9|32584.8|32443.8|32585.2|32444.2|32583.3|32442.3|19
1626261590000|2021-07-14 11:19:50|32584.6|32443.6|32584.6|32443.6|32586.6|32445.6|32584.1|32443.1|13
1626261600000|2021-07-14 11:20:00|32584.5|32443.5|32584.4|32443.4|32584.6|32443.6|32584.4|32443.4|5
1626261610000|2021-07-14 11:20:10|32584.2|32443.2|32576.6|32435.6|32584.4|32443.4|32576.6|32435.6|8
1626261620000|2021-07-14 11:20:20|32576.8|32435.8|32567.4|32426.4|32576.8|32435.8|32567.4|32426.4|13
1626261630000|2021-07-14 11:20:30|32567.3|32426.3|32565.1|32424.1|32570.4|32429.4|32565.1|32424.1|11
1626261640000|2021-07-14 11:20:40|32565.2|32424.2|32566.4|32425.4|32566.5|32425.5|32565|32424|9
1626261650000|2021-07-14 11:20:50|32564.7|32423.7|32569.9|32428.9|32571.8|32430.8|32563.5|32422.5|21
1626261660000|2021-07-14 11:21:00|32569.6|32428.6|32564.3|32423.3|32571.9|32430.9|32564.3|32423.3|26
1626261670000|2021-07-14 11:21:10|32557.5|32416.5|32559.9|32418.9|32564.3|32423.3|32554|32413|23
1626261680000|2021-07-14 11:21:20|32560.2|32419.2|32565|32424|32565|32424|32556.9|32415.9|21
1626261690000|2021-07-14 11:21:30|32565.1|32424.1|32558.8|32417.8|32565.1|32424.1|32558.8|32417.8|15
1626261700000|2021-07-14 11:21:40|32557.5|32416.5|32561.1|32420.1|32561.1|32420.1|32553.1|32412.1|12
1626261710000|2021-07-14 11:21:50|32560.9|32419.9|32559.1|32418.1|32561.9|32420.9|32554.7|32413.7|18
1626261720000|2021-07-14 11:22:00|32556.7|32415.7|32554.8|32413.8|32556.7|32415.7|32554.8|32413.8|2
1626261730000|2021-07-14 11:22:10|32553.6|32412.6|32555.3|32414.3|32563.9|32422.9|32553.6|32412.6|12
1626261740000|2021-07-14 11:22:20|32557.1|32416.1|32550.9|32409.9|32557.1|32416.1|32546.2|32405.2|18
1626261750000|2021-07-14 11:22:30|32552.1|32411.1|32551.3|32410.3|32552.9|32411.9|32549.5|32408.5|6
1626261760000|2021-07-14 11:22:40|32550.9|32409.9|32554.4|32413.4|32555|32414|32550.9|32409.9|7
1626261770000|2021-07-14 11:22:50|32555|32414|32550.3|32409.3|32555|32414|32550.3|32409.3|11
1626261780000|2021-07-14 11:23:00|32550.2|32409.2|32549.7|32408.7|32551.2|32410.2|32549.5|32408.5|19
1626261790000|2021-07-14 11:23:10|32551|32410|32549.3|32408.3|32551|32410|32549.3|32408.3|3
1626261800000|2021-07-14 11:23:20|32546.8|32405.8|32547.1|32406.1|32547.2|32406.2|32546.8|32405.8|4
1626261810000|2021-07-14 11:23:30|32550.6|32409.6|32555.3|32414.3|32558.4|32417.4|32550.6|32409.6|8
1626261820000|2021-07-14 11:23:40|32551.8|32410.8|32543.4|32402.4|32551.8|32410.8|32543.4|32402.4|8
1626261840000|2021-07-14 11:24:00|32544.4|32403.4|32544.8|32403.8|32545.4|32404.4|32543.3|32402.3|7
1626261850000|2021-07-14 11:24:10|32544.7|32403.7|32544.9|32403.9|32545.4|32404.4|32544.7|32403.7|5
1626261860000|2021-07-14 11:24:20|32544.6|32403.6|32547.8|32406.8|32547.8|32406.8|32544.6|32403.6|5
1626261870000|2021-07-14 11:24:30|32549.5|32408.5|32559.3|32418.3|32559.3|32418.3|32548.6|32407.6|19
1626261880000|2021-07-14 11:24:40|32559.7|32418.7|32558.1|32417.1|32560.2|32419.2|32557.4|32416.4|17
1626261890000|2021-07-14 11:24:50|32557.3|32416.3|32558.4|32417.4|32559.1|32418.1|32557.3|32416.3|10
1626261900000|2021-07-14 11:25:00|32559.3|32418.3|32570.5|32429.5|32573.7|32432.7|32558.8|32417.8|27
1626261910000|2021-07-14 11:25:10|32571.9|32430.9|32570.5|32429.5|32577.8|32436.8|32570.5|32429.5|14
1626261920000|2021-07-14 11:25:20|32569.8|32428.8|32576|32435|32580.5|32439.5|32567.5|32426.5|10
1626261930000|2021-07-14 11:25:30|32575.9|32434.9|32577.4|32436.4|32577.4|32436.4|32568.4|32427.4|19
1626261940000|2021-07-14 11:25:40|32577.6|32436.6|32592.4|32451.4|32593.1|32452.1|32577.6|32436.6|22
1626261950000|2021-07-14 11:25:50|32592.9|32451.9|32592.3|32451.3|32592.9|32451.9|32590.5|32449.5|9
1626261960000|2021-07-14 11:26:00|32592.4|32451.4|32593.1|32452.1|32594.4|32453.4|32591|32450|13
1626261970000|2021-07-14 11:26:10|32595|32454|32592.5|32451.5|32595|32454|32592.5|32451.5|3
1626261980000|2021-07-14 11:26:20|32594.1|32453.1|32580.6|32439.6|32594.1|32453.1|32579.2|32438.2|18
1626261990000|2021-07-14 11:26:30|32578.9|32437.9|32571.6|32430.6|32579.4|32438.4|32570.9|32429.9|11
1626262000000|2021-07-14 11:26:40|32572.7|32431.7|32573.2|32432.2|32575.8|32434.8|32571.6|32430.6|20
1626262010000|2021-07-14 11:26:50|32574|32433|32568.5|32427.5|32574|32433|32566.8|32425.8|14
1626262020000|2021-07-14 11:27:00|32567.1|32426.1|32579|32438|32581.5|32440.5|32567.1|32426.1|24
1626262030000|2021-07-14 11:27:10|32576.8|32435.8|32565|32424|32576.8|32435.8|32560.5|32419.5|16
1626262040000|2021-07-14 11:27:20|32565.2|32424.2|32566.7|32425.7|32570.1|32429.1|32560.5|32419.5|18
1626262050000|2021-07-14 11:27:30|32565|32424|32573|32432|32573.2|32432.2|32564.8|32423.8|26
1626262060000|2021-07-14 11:27:40|32573.2|32432.2|32572.9|32431.9|32573.2|32432.2|32569.7|32428.7|23
1626262070000|2021-07-14 11:27:50|32573.7|32432.7|32572.8|32431.8|32574.3|32433.3|32572.1|32431.1|9
1626262080000|2021-07-14 11:28:00|32570.4|32429.4|32572.4|32431.4|32573.2|32432.2|32570.4|32429.4|7
1626262090000|2021-07-14 11:28:10|32572.9|32431.9|32580.2|32439.2|32582|32441|32572.9|32431.9|12
1626262100000|2021-07-14 11:28:20|32580.3|32439.3|32581|32440|32582.4|32441.4|32580.3|32439.3|16
1626262110000|2021-07-14 11:28:30|32585.3|32444.3|32578.7|32437.7|32585.3|32444.3|32577.3|32436.3|12
1626262120000|2021-07-14 11:28:40|32579.1|32438.1|32578.7|32437.7|32579.1|32438.1|32577.8|32436.8|14
1626262130000|2021-07-14 11:28:50|32578.8|32437.8|32578.8|32437.8|32578.8|32437.8|32578.1|32437.1|16
1626262140000|2021-07-14 11:29:00|32579.5|32438.5|32585.4|32444.4|32586.9|32445.9|32579.5|32438.5|24
1626262150000|2021-07-14 11:29:10|32586.2|32445.2|32582.6|32441.6|32587.6|32446.6|32582.6|32441.6|17
1626262160000|2021-07-14 11:29:20|32584.6|32443.6|32585.9|32444.9|32588.5|32447.5|32584.6|32443.6|16
1626262170000|2021-07-14 11:29:30|32587.6|32446.6|32583.8|32442.8|32587.6|32446.6|32581.2|32440.2|9
1626262180000|2021-07-14 11:29:40|32583.9|32442.9|32586.8|32445.8|32586.9|32445.9|32583.8|32442.8|13
1626262190000|2021-07-14 11:29:50|32584.5|32443.5|32583.2|32442.2|32585.3|32444.3|32582.3|32441.3|17
1626262200000|2021-07-14 11:30:00|32583.3|32442.3|32601.5|32460.5|32603.5|32462.5|32582.3|32441.3|23
1626262210000|2021-07-14 11:30:10|32602.3|32461.3|32587.4|32446.4|32602.3|32461.3|32585.7|32444.7|29
1626262220000|2021-07-14 11:30:20|32587.7|32446.7|32587.7|32446.7|32589.6|32448.6|32587.5|32446.5|11
1626262230000|2021-07-14 11:30:30|32588|32447|32582.2|32441.2|32588|32447|32582.2|32441.2|26
1626262240000|2021-07-14 11:30:40|32577.1|32436.1|32573.6|32432.6|32577.5|32436.5|32573.6|32432.6|22
1626262250000|2021-07-14 11:30:50|32571|32430|32566.3|32425.3|32571|32430|32563|32422|18
1626262260000|2021-07-14 11:31:00|32566.4|32425.4|32566.3|32425.3|32566.8|32425.8|32565.3|32424.3|9
1626262270000|2021-07-14 11:31:10|32565.6|32424.6|32552.9|32411.9|32565.6|32424.6|32549.7|32408.7|13
1626262280000|2021-07-14 11:31:20|32550.6|32409.6|32548.5|32407.5|32550.6|32409.6|32548|32407|26
1626262290000|2021-07-14 11:31:30|32549.6|32408.6|32545.7|32404.7|32549.7|32408.7|32545.7|32404.7|21
1626262300000|2021-07-14 11:31:40|32545.6|32404.6|32543.7|32402.7|32545.6|32404.6|32542.4|32401.4|17
1626262310000|2021-07-14 11:31:50|32543.6|32402.6|32537.5|32396.5|32543.6|32402.6|32535.1|32394.1|18
1626262320000|2021-07-14 11:32:00|32536.3|32395.3|32529.8|32388.8|32537.5|32396.5|32527.2|32386.2|12
1626262330000|2021-07-14 11:32:10|32527|32386|32527.9|32386.9|32527.9|32386.9|32518.8|32377.8|23
1626262340000|2021-07-14 11:32:20|32531.5|32390.5|32540.1|32399.1|32542.7|32401.7|32528|32387|21
1626262350000|2021-07-14 11:32:30|32540.6|32399.6|32543.4|32402.4|32551.3|32410.3|32537|32396|26
1626262360000|2021-07-14 11:32:40|32542.7|32401.7|32546.2|32405.2|32546.5|32405.5|32539.6|32398.6|12
1626262370000|2021-07-14 11:32:50|32544.7|32403.7|32541.3|32400.3|32544.9|32403.9|32538.7|32397.7|13
1626262380000|2021-07-14 11:33:00|32541.4|32400.4|32551.7|32410.7|32551.7|32410.7|32541.4|32400.4|22
1626262390000|2021-07-14 11:33:10|32551.9|32410.9|32547.7|32406.7|32553.3|32412.3|32547.7|32406.7|21
1626262400000|2021-07-14 11:33:20|32547.5|32406.5|32529.8|32388.8|32547.5|32406.5|32529.8|32388.8|12
1626262410000|2021-07-14 11:33:30|32531.3|32390.3|32537.3|32396.3|32539.1|32398.1|32529.8|32388.8|10
1626262420000|2021-07-14 11:33:40|32537.7|32396.7|32534|32393|32538.2|32397.2|32531.6|32390.6|24
1626262430000|2021-07-14 11:33:50|32533.9|32392.9|32532.5|32391.5|32541.1|32400.1|32528.2|32387.2|19
1626262440000|2021-07-14 11:34:00|32532.7|32391.7|32541.1|32400.1|32541.1|32400.1|32532.7|32391.7|10
1626262450000|2021-07-14 11:34:10|32540.5|32399.5|32541.1|32400.1|32545|32404|32538.3|32397.3|28
1626262460000|2021-07-14 11:34:20|32540.6|32399.6|32540.9|32399.9|32541.5|32400.5|32539.4|32398.4|15
1626262470000|2021-07-14 11:34:30|32542.3|32401.3|32540.4|32399.4|32542.6|32401.6|32540.1|32399.1|17
1626262480000|2021-07-14 11:34:40|32539.9|32398.9|32551.9|32410.9|32555.3|32414.3|32539.9|32398.9|22
1626262490000|2021-07-14 11:34:50|32552.2|32411.2|32546.2|32405.2|32553.2|32412.2|32544.2|32403.2|16
1626262500000|2021-07-14 11:35:00|32544.1|32403.1|32554|32413|32555.5|32414.5|32544.1|32403.1|15
1626262510000|2021-07-14 11:35:10|32554.1|32413.1|32565|32424|32565.3|32424.3|32553.3|32412.3|18
1626262520000|2021-07-14 11:35:20|32564.8|32423.8|32558.4|32417.4|32564.8|32423.8|32557.4|32416.4|12
1626262530000|2021-07-14 11:35:30|32558.3|32417.3|32555.9|32414.9|32558.3|32417.3|32552.1|32411.1|11
1626262540000|2021-07-14 11:35:40|32556|32415|32555.6|32414.6|32557.5|32416.5|32554.7|32413.7|10
1626262550000|2021-07-14 11:35:50|32558.4|32417.4|32563.8|32422.8|32568.2|32427.2|32558.4|32417.4|20
1626262560000|2021-07-14 11:36:00|32563.3|32422.3|32570.3|32429.3|32570.3|32429.3|32560.5|32419.5|21
1626262570000|2021-07-14 11:36:10|32570.5|32429.5|32578.9|32437.9|32581|32440|32570.5|32429.5|15
1626262580000|2021-07-14 11:36:20|32581|32440|32581.1|32440.1|32581.6|32440.6|32578.9|32437.9|17
1626262590000|2021-07-14 11:36:30|32580.9|32439.9|32579|32438|32580.9|32439.9|32571.4|32430.4|23
1626262600000|2021-07-14 11:36:40|32577.4|32436.4|32577.8|32436.8|32581.9|32440.9|32577|32436|10
1626262610000|2021-07-14 11:36:50|32577.7|32436.7|32573.9|32432.9|32578.2|32437.2|32573.9|32432.9|12
1626262620000|2021-07-14 11:37:00|32574.1|32433.1|32571.2|32430.2|32580.2|32439.2|32571.2|32430.2|18
1626262630000|2021-07-14 11:37:10|32571.1|32430.1|32568.7|32427.7|32571.1|32430.1|32568.5|32427.5|5
1626262640000|2021-07-14 11:37:20|32567.6|32426.6|32567.6|32426.6|32568.7|32427.7|32567.6|32426.6|5
1626262650000|2021-07-14 11:37:30|32568.6|32427.6|32567.9|32426.9|32569.9|32428.9|32566|32425|19
1626262660000|2021-07-14 11:37:40|32568|32427|32540.7|32399.7|32568|32427|32531.7|32390.7|22
1626262670000|2021-07-14 11:37:50|32540.8|32399.8|32526.4|32385.4|32556.4|32415.4|32526.4|32385.4|21
1626262680000|2021-07-14 11:38:00|32526.1|32385.1|32514.8|32373.8|32546.8|32405.8|32509.2|32368.2|30
1626262690000|2021-07-14 11:38:10|32514.7|32373.7|32499|32358|32517.2|32376.2|32498.8|32357.8|27
1626262700000|2021-07-14 11:38:20|32497.9|32356.9|32500|32359|32501.4|32360.4|32497.4|32356.4|16
1626262710000|2021-07-14 11:38:30|32500.2|32359.2|32493.2|32352.2|32500.2|32359.2|32492.4|32351.4|22
1626262720000|2021-07-14 11:38:40|32493.1|32352.1|32485.5|32344.5|32493.1|32352.1|32485.5|32344.5|23
1626262730000|2021-07-14 11:38:50|32484.3|32343.3|32465.8|32324.8|32484.3|32343.3|32465|32324|30
1626262740000|2021-07-14 11:39:00|32465.7|32324.7|32468.7|32327.7|32468.7|32327.7|32463.4|32322.4|20
1626262750000|2021-07-14 11:39:10|32469.4|32328.4|32481.8|32340.8|32485.6|32344.6|32468.6|32327.6|36
1626262760000|2021-07-14 11:39:20|32482.4|32341.4|32493.7|32352.7|32501.5|32360.5|32480.3|32339.3|39
1626262770000|2021-07-14 11:39:30|32496.9|32355.9|32490|32349|32496.9|32355.9|32489.8|32348.8|29
1626262780000|2021-07-14 11:39:40|32488.2|32347.2|32480.2|32339.2|32490.1|32349.1|32480.2|32339.2|18
1626262790000|2021-07-14 11:39:50|32480.9|32339.9|32476.6|32335.6|32483.8|32342.8|32476.6|32335.6|19
1626262800000|2021-07-14 11:40:00|32476.9|32335.9|32480.1|32339.1|32480.9|32339.9|32476.9|32335.9|19
1626262810000|2021-07-14 11:40:10|32481.4|32340.4|32493.2|32352.2|32496|32355|32481.4|32340.4|22
1626262820000|2021-07-14 11:40:20|32493.5|32352.5|32485.7|32344.7|32495.6|32354.6|32484.7|32343.7|22
1626262830000|2021-07-14 11:40:30|32485.9|32344.9|32490|32349|32490|32349|32485.4|32344.4|20
1626262840000|2021-07-14 11:40:40|32488.3|32347.3|32489.9|32348.9|32489.9|32348.9|32485.8|32344.8|13
1626262850000|2021-07-14 11:40:50|32489.5|32348.5|32489.1|32348.1|32490|32349|32488.7|32347.7|18
1626262860000|2021-07-14 11:41:00|32489.6|32348.6|32488.2|32347.2|32490|32349|32488.2|32347.2|10
1626262870000|2021-07-14 11:41:10|32488.3|32347.3|32490.2|32349.2|32492|32351|32488.2|32347.2|19
1626262880000|2021-07-14 11:41:20|32490.6|32349.6|32490.9|32349.9|32490.9|32349.9|32490.2|32349.2|6
1626262890000|2021-07-14 11:41:30|32491.6|32350.6|32507.1|32366.1|32507.1|32366.1|32491.4|32350.4|27
1626262900000|2021-07-14 11:41:40|32507.2|32366.2|32511.4|32370.4|32511.8|32370.8|32507.2|32366.2|28
1626262910000|2021-07-14 11:41:50|32511.1|32370.1|32512|32371|32512.5|32371.5|32505.3|32364.3|23
1626262920000|2021-07-14 11:42:00|32512.2|32371.2|32508.7|32367.7|32512.3|32371.3|32507.8|32366.8|17
1626262930000|2021-07-14 11:42:10|32508.9|32367.9|32507.7|32366.7|32509.1|32368.1|32507.6|32366.6|8
1626262940000|2021-07-14 11:42:20|32507.2|32366.2|32510.6|32369.6|32510.6|32369.6|32505.7|32364.7|16
1626262950000|2021-07-14 11:42:30|32505.6|32364.6|32506.9|32365.9|32510.2|32369.2|32505.6|32364.6|13
1626262960000|2021-07-14 11:42:40|32508.2|32367.2|32498.1|32357.1|32509.4|32368.4|32495.6|32354.6|22
1626262970000|2021-07-14 11:42:50|32498|32357|32497.5|32356.5|32499.6|32358.6|32496.6|32355.6|20
1626262980000|2021-07-14 11:43:00|32497.8|32356.8|32505.4|32364.4|32505.4|32364.4|32497.8|32356.8|26
1626262990000|2021-07-14 11:43:10|32506.8|32365.8|32508.1|32367.1|32508.8|32367.8|32506.8|32365.8|19
1626263000000|2021-07-14 11:43:20|32508.4|32367.4|32507.4|32366.4|32508.7|32367.7|32507.3|32366.3|21
1626263010000|2021-07-14 11:43:30|32508.5|32367.5|32508.6|32367.6|32508.6|32367.6|32507.3|32366.3|16
1626263020000|2021-07-14 11:43:40|32508.9|32367.9|32510.4|32369.4|32511.4|32370.4|32508.4|32367.4|11
1626263030000|2021-07-14 11:43:50|32510.3|32369.3|32510.6|32369.6|32510.6|32369.6|32510.3|32369.3|3
1626263040000|2021-07-14 11:44:00|32510.4|32369.4|32510.3|32369.3|32510.6|32369.6|32509.7|32368.7|5
1626263050000|2021-07-14 11:44:10|32510.2|32369.2|32508.4|32367.4|32514.3|32373.3|32508.4|32367.4|11
1626263060000|2021-07-14 11:44:20|32508.2|32367.2|32513.5|32372.5|32513.5|32372.5|32507.1|32366.1|24
1626263070000|2021-07-14 11:44:30|32513.4|32372.4|32514.4|32373.4|32514.4|32373.4|32513.4|32372.4|11
1626263080000|2021-07-14 11:44:40|32511.3|32370.3|32514.4|32373.4|32514.6|32373.6|32511.3|32370.3|4
1626263090000|2021-07-14 11:44:50|32513.5|32372.5|32513.9|32372.9|32513.9|32372.9|32511.7|32370.7|7
1626263100000|2021-07-14 11:45:00|32514.7|32373.7|32514.7|32373.7|32515.2|32374.2|32514.4|32373.4|13
1626263110000|2021-07-14 11:45:10|32515.1|32374.1|32537.9|32396.9|32537.9|32396.9|32515.1|32374.1|34
1626263120000|2021-07-14 11:45:20|32538.5|32397.5|32549.6|32408.6|32557.6|32416.6|32538.5|32397.5|30
1626263130000|2021-07-14 11:45:30|32548.7|32407.7|32547.6|32406.6|32550.4|32409.4|32546|32405|22
1626263140000|2021-07-14 11:45:40|32547.5|32406.5|32549.6|32408.6|32555.3|32414.3|32547.5|32406.5|10
1626263150000|2021-07-14 11:45:50|32555.3|32414.3|32548.5|32407.5|32555.3|32414.3|32547.5|32406.5|16
1626263160000|2021-07-14 11:46:00|32547.6|32406.6|32546.7|32405.7|32547.6|32406.6|32545.5|32404.5|6
1626263170000|2021-07-14 11:46:10|32547.9|32406.9|32548.7|32407.7|32549.7|32408.7|32547.6|32406.6|16
1626263180000|2021-07-14 11:46:20|32549.5|32408.5|32554.1|32413.1|32554.1|32413.1|32549.5|32408.5|12
1626263190000|2021-07-14 11:46:30|32552.8|32411.8|32558.4|32417.4|32558.4|32417.4|32552.8|32411.8|9
1626263200000|2021-07-14 11:46:40|32558.9|32417.9|32556.8|32415.8|32559.5|32418.5|32556.8|32415.8|14
1626263210000|2021-07-14 11:46:50|32556.9|32415.9|32561.6|32420.6|32561.9|32420.9|32556.9|32415.9|26
1626263220000|2021-07-14 11:47:00|32561.9|32420.9|32550.5|32409.5|32562.3|32421.3|32550.3|32409.3|18
1626263230000|2021-07-14 11:47:10|32550.2|32409.2|32559.6|32418.6|32561|32420|32545.1|32404.1|24
1626263240000|2021-07-14 11:47:20|32559.4|32418.4|32561.1|32420.1|32561.1|32420.1|32557.8|32416.8|24
1626263250000|2021-07-14 11:47:30|32560|32419|32559.6|32418.6|32563|32422|32557.8|32416.8|25
1626263260000|2021-07-14 11:47:40|32559.9|32418.9|32560.7|32419.7|32561.1|32420.1|32558.7|32417.7|22
1626263270000|2021-07-14 11:47:50|32560.4|32419.4|32558.6|32417.6|32561.5|32420.5|32558.1|32417.1|23
1626263280000|2021-07-14 11:48:00|32558.3|32417.3|32558.6|32417.6|32558.6|32417.6|32554.8|32413.8|16
1626263290000|2021-07-14 11:48:10|32558.8|32417.8|32559.3|32418.3|32559.4|32418.4|32557.2|32416.2|10
1626263300000|2021-07-14 11:48:20|32559.2|32418.2|32565.9|32424.9|32565.9|32424.9|32558|32417|18
1626263310000|2021-07-14 11:48:30|32565.6|32424.6|32566.1|32425.1|32566.4|32425.4|32564|32423|15
1626263320000|2021-07-14 11:48:40|32565.7|32424.7|32565.1|32424.1|32568.7|32427.7|32565.1|32424.1|14
1626263330000|2021-07-14 11:48:50|32564.7|32423.7|32560.3|32419.3|32564.7|32423.7|32560.3|32419.3|13
1626263340000|2021-07-14 11:49:00|32560.9|32419.9|32568|32427|32568.9|32427.9|32560.9|32419.9|11
1626263350000|2021-07-14 11:49:10|32567|32426|32568.8|32427.8|32568.9|32427.9|32566.5|32425.5|24
1626263360000|2021-07-14 11:49:20|32568.7|32427.7|32560.3|32419.3|32568.7|32427.7|32560.3|32419.3|20
1626263370000|2021-07-14 11:49:30|32559.3|32418.3|32550.3|32409.3|32559.3|32418.3|32550.3|32409.3|33
1626263380000|2021-07-14 11:49:40|32550.2|32409.2|32543.4|32402.4|32550.2|32409.2|32541|32400|13
1626263390000|2021-07-14 11:49:50|32541.8|32400.8|32537.7|32396.7|32543.2|32402.2|32537.1|32396.1|11
1626263400000|2021-07-14 11:50:00|32537.8|32396.8|32541.9|32400.9|32542.7|32401.7|32537.8|32396.8|16
1626263410000|2021-07-14 11:50:10|32543.1|32402.1|32547.9|32406.9|32552.8|32411.8|32541.6|32400.6|30
1626263420000|2021-07-14 11:50:20|32548.1|32407.1|32560.5|32419.5|32562|32421|32540.3|32399.3|25
1626263430000|2021-07-14 11:50:30|32561.3|32420.3|32558.4|32417.4|32561.9|32420.9|32552.5|32411.5|18
1626263440000|2021-07-14 11:50:40|32558.6|32417.6|32558.6|32417.6|32558.6|32417.6|32558.6|32417.6|1
1626263450000|2021-07-14 11:50:50|32558.9|32417.9|32557.1|32416.1|32559.6|32418.6|32557.1|32416.1|7
1626263460000|2021-07-14 11:51:00|32555.8|32414.8|32555.8|32414.8|32555.8|32414.8|32555.8|32414.8|1
1626263470000|2021-07-14 11:51:10|32557.1|32416.1|32552.5|32411.5|32557.1|32416.1|32552.5|32411.5|4
1626263480000|2021-07-14 11:51:20|32556.1|32415.1|32562.8|32421.8|32562.8|32421.8|32556.1|32415.1|4
1626263490000|2021-07-14 11:51:30|32562.6|32421.6|32563|32422|32563|32422|32560|32419|13
1626263500000|2021-07-14 11:51:40|32562.8|32421.8|32561.6|32420.6|32562.8|32421.8|32558.3|32417.3|9
1626263510000|2021-07-14 11:51:50|32559.4|32418.4|32562.8|32421.8|32562.8|32421.8|32558.9|32417.9|10
1626263530000|2021-07-14 11:52:10|32562.7|32421.7|32562.9|32421.9|32562.9|32421.9|32562.7|32421.7|2
1626263540000|2021-07-14 11:52:20|32563|32422|32567.8|32426.8|32568.5|32427.5|32562.9|32421.9|14
1626263550000|2021-07-14 11:52:30|32567.9|32426.9|32576.1|32435.1|32576.1|32435.1|32566.5|32425.5|23
1626263560000|2021-07-14 11:52:40|32576.2|32435.2|32580.3|32439.3|32581.6|32440.6|32576.2|32435.2|19
1626263570000|2021-07-14 11:52:50|32580|32439|32574.3|32433.3|32582.8|32441.8|32574.3|32433.3|13
1626263580000|2021-07-14 11:53:00|32576.5|32435.5|32579.7|32438.7|32579.9|32438.9|32570.2|32429.2|31
1626263590000|2021-07-14 11:53:10|32578.9|32437.9|32579.2|32438.2|32580.2|32439.2|32576.5|32435.5|27
1626263600000|2021-07-14 11:53:20|32580.2|32439.2|32586.6|32445.6|32586.6|32445.6|32579|32438|18
1626263610000|2021-07-14 11:53:30|32587.2|32446.2|32580.5|32439.5|32587.7|32446.7|32576.1|32435.1|12
1626263620000|2021-07-14 11:53:40|32587.1|32446.1|32569|32428|32587.1|32446.1|32568.7|32427.7|21
1626263630000|2021-07-14 11:53:50|32565.4|32424.4|32551.2|32410.2|32565.4|32424.4|32548|32407|29
1626263640000|2021-07-14 11:54:00|32550.4|32409.4|32550.2|32409.2|32550.4|32409.4|32550.1|32409.1|5
1626263650000|2021-07-14 11:54:10|32550.1|32409.1|32546.3|32405.3|32551.4|32410.4|32546.3|32405.3|5
1626263660000|2021-07-14 11:54:20|32545.3|32404.3|32532.1|32391.1|32545.3|32404.3|32531.7|32390.7|8
1626263670000|2021-07-14 11:54:30|32531.7|32390.7|32548.9|32407.9|32550.6|32409.6|32531.7|32390.7|15
1626263680000|2021-07-14 11:54:40|32545.9|32404.9|32525.5|32384.5|32545.9|32404.9|32524.9|32383.9|3
1626263690000|2021-07-14 11:54:50|32524.8|32383.8|32528.6|32387.6|32529.3|32388.3|32524.8|32383.8|6
1626263700000|2021-07-14 11:55:00|32526.8|32385.8|32529.3|32388.3|32529.3|32388.3|32525.1|32384.1|8
1626263710000|2021-07-14 11:55:10|32529.2|32388.2|32531|32390|32535.8|32394.8|32529.2|32388.2|10
1626263720000|2021-07-14 11:55:20|32532.4|32391.4|32522.3|32381.3|32533.7|32392.7|32521.4|32380.4|25
1626263730000|2021-07-14 11:55:30|32523.3|32382.3|32522.4|32381.4|32526.2|32385.2|32522.4|32381.4|6
1626263740000|2021-07-14 11:55:40|32523.8|32382.8|32529.9|32388.9|32530.3|32389.3|32523.8|32382.8|21
1626263750000|2021-07-14 11:55:50|32530.6|32389.6|32532.9|32391.9|32532.9|32391.9|32530.6|32389.6|14
1626263760000|2021-07-14 11:56:00|32533.5|32392.5|32534.3|32393.3|32534.3|32393.3|32533.5|32392.5|3
1626263770000|2021-07-14 11:56:10|32536.2|32395.2|32531.2|32390.2|32539|32398|32530.4|32389.4|20
1626263780000|2021-07-14 11:56:20|32532.1|32391.1|32534.3|32393.3|32538.3|32397.3|32531.3|32390.3|31
1626263790000|2021-07-14 11:56:30|32533.6|32392.6|32533.9|32392.9|32537.6|32396.6|32533|32392|23
1626263800000|2021-07-14 11:56:40|32534.8|32393.8|32533.7|32392.7|32534.8|32393.8|32527|32386|26
1626263810000|2021-07-14 11:56:50|32533.5|32392.5|32539.8|32398.8|32539.8|32398.8|32532.8|32391.8|19
1626263820000|2021-07-14 11:57:00|32539.9|32398.9|32540.9|32399.9|32540.9|32399.9|32538|32397|13
1626263830000|2021-07-14 11:57:10|32541.3|32400.3|32547.7|32406.7|32550.5|32409.5|32541.3|32400.3|20
1626263840000|2021-07-14 11:57:20|32547.9|32406.9|32548.7|32407.7|32549.4|32408.4|32547.6|32406.6|11
1626263850000|2021-07-14 11:57:30|32548.5|32407.5|32549.7|32408.7|32551.2|32410.2|32548.5|32407.5|17
1626263860000|2021-07-14 11:57:40|32550.5|32409.5|32534.3|32393.3|32550.7|32409.7|32533.9|32392.9|19
1626263870000|2021-07-14 11:57:50|32534.2|32393.2|32534|32393|32534.3|32393.3|32533.9|32392.9|5
1626263880000|2021-07-14 11:58:00|32534.8|32393.8|32535.2|32394.2|32536.1|32395.1|32534.3|32393.3|17
1626263890000|2021-07-14 11:58:10|32535.5|32394.5|32531.7|32390.7|32536.3|32395.3|32531.7|32390.7|17
1626263910000|2021-07-14 11:58:30|32531.2|32390.2|32526.3|32385.3|32531.2|32390.2|32526.3|32385.3|6
1626263920000|2021-07-14 11:58:40|32525.2|32384.2|32522.2|32381.2|32525.2|32384.2|32521.7|32380.7|8
1626263930000|2021-07-14 11:58:50|32522.6|32381.6|32522.9|32381.9|32522.9|32381.9|32522.3|32381.3|8
1626263940000|2021-07-14 11:59:00|32522.7|32381.7|32526.3|32385.3|32526.9|32385.9|32521.6|32380.6|23
1626263950000|2021-07-14 11:59:10|32527.1|32386.1|32528.2|32387.2|32528.9|32387.9|32527.1|32386.1|13
1626263960000|2021-07-14 11:59:20|32528.5|32387.5|32529.1|32388.1|32529.1|32388.1|32528|32387|15
1626263970000|2021-07-14 11:59:30|32528.8|32387.8|32530.2|32389.2|32530.3|32389.3|32528.8|32387.8|15
1626263990000|2021-07-14 11:59:50|32527.3|32386.3|32528.8|32387.8|32528.9|32387.9|32525.3|32384.3|26
1626264000000|2021-07-14 12:00:00|32530.9|32389.9|32550.6|32409.6|32550.6|32409.6|32530.9|32389.9|25
1626264010000|2021-07-14 12:00:10|32552.2|32411.2|32580.7|32439.7|32580.7|32439.7|32551.7|32410.7|20
1626264020000|2021-07-14 12:00:20|32577.3|32436.3|32557.9|32416.9|32577.3|32436.3|32557.9|32416.9|15
1626264030000|2021-07-14 12:00:30|32556.5|32415.5|32541.5|32400.5|32556.5|32415.5|32540.8|32399.8|28
1626264040000|2021-07-14 12:00:40|32540.3|32399.3|32540.6|32399.6|32543.5|32402.5|32540.3|32399.3|12
1626264050000|2021-07-14 12:00:50|32543.9|32402.9|32555|32414|32555|32414|32543.9|32402.9|32
1626264060000|2021-07-14 12:01:00|32552.4|32411.4|32539.3|32398.3|32554.3|32413.3|32539.3|32398.3|24
1626264070000|2021-07-14 12:01:10|32540.1|32399.1|32529.6|32388.6|32540.1|32399.1|32529.6|32388.6|20
1626264080000|2021-07-14 12:01:20|32529.3|32388.3|32515.1|32374.1|32529.3|32388.3|32514|32373|32
1626264090000|2021-07-14 12:01:30|32515.3|32374.3|32516.4|32375.4|32524|32383|32514.6|32373.6|33
1626264100000|2021-07-14 12:01:40|32517.4|32376.4|32518.1|32377.1|32518.1|32377.1|32514.6|32373.6|24
1626264110000|2021-07-14 12:01:50|32517.7|32376.7|32518.9|32377.9|32518.9|32377.9|32517.7|32376.7|8
1626264120000|2021-07-14 12:02:00|32519|32378|32524|32383|32525.5|32384.5|32519|32378|30
1626264130000|2021-07-14 12:02:10|32524.6|32383.6|32542.1|32401.1|32542.1|32401.1|32524.5|32383.5|30
1626264140000|2021-07-14 12:02:20|32542|32401|32541.1|32400.1|32545.8|32404.8|32534.1|32393.1|30
1626264150000|2021-07-14 12:02:30|32540|32399|32547.2|32406.2|32548|32407|32538.5|32397.5|31
1626264160000|2021-07-14 12:02:40|32547.1|32406.1|32563.1|32422.1|32564.6|32423.6|32547.1|32406.1|30
1626264170000|2021-07-14 12:02:50|32564.4|32423.4|32564.4|32423.4|32568.8|32427.8|32563.2|32422.2|26
1626264180000|2021-07-14 12:03:00|32563.5|32422.5|32561.5|32420.5|32566.5|32425.5|32560.4|32419.4|24
1626264190000|2021-07-14 12:03:10|32564.2|32423.2|32563.5|32422.5|32568.1|32427.1|32562.3|32421.3|27
1626264200000|2021-07-14 12:03:20|32563.6|32422.6|32561.9|32420.9|32563.6|32422.6|32561.1|32420.1|18
1626264210000|2021-07-14 12:03:30|32561.8|32420.8|32564.7|32423.7|32564.7|32423.7|32561.8|32420.8|19
1626264220000|2021-07-14 12:03:40|32564.3|32423.3|32564.8|32423.8|32573.2|32432.2|32563.7|32422.7|25
1626264230000|2021-07-14 12:03:50|32564.9|32423.9|32564.8|32423.8|32565.9|32424.9|32564.8|32423.8|8
1626264240000|2021-07-14 12:04:00|32565.8|32424.8|32573.8|32432.8|32575.1|32434.1|32564.8|32423.8|23
1626264250000|2021-07-14 12:04:10|32572.7|32431.7|32581.6|32440.6|32581.9|32440.9|32572.7|32431.7|22
1626264260000|2021-07-14 12:04:20|32582.3|32441.3|32594.4|32453.4|32598.3|32457.3|32581.2|32440.2|35
1626264270000|2021-07-14 12:04:30|32594.2|32453.2|32587.3|32446.3|32596.9|32455.9|32587.2|32446.2|27
1626264280000|2021-07-14 12:04:40|32586.9|32445.9|32585.6|32444.6|32588.6|32447.6|32585.6|32444.6|30
1626264290000|2021-07-14 12:04:50|32586.6|32445.6|32584.5|32443.5|32586.6|32445.6|32584|32443|16
1626264300000|2021-07-14 12:05:00|32584.9|32443.9|32585.2|32444.2|32585.2|32444.2|32584.1|32443.1|14
1626264310000|2021-07-14 12:05:10|32584.8|32443.8|32570.7|32429.7|32584.8|32443.8|32570.7|32429.7|20
1626264320000|2021-07-14 12:05:20|32570.5|32429.5|32564.7|32423.7|32570.5|32429.5|32563|32422|33
1626264330000|2021-07-14 12:05:30|32565.1|32424.1|32565.9|32424.9|32566.4|32425.4|32565.1|32424.1|12
1626264340000|2021-07-14 12:05:40|32565.7|32424.7|32564.8|32423.8|32567.8|32426.8|32563.9|32422.9|28
1626264350000|2021-07-14 12:05:50|32566.1|32425.1|32565.3|32424.3|32567.4|32426.4|32564.7|32423.7|16
1626264360000|2021-07-14 12:06:00|32565.2|32424.2|32555.5|32414.5|32566.3|32425.3|32554.5|32413.5|31
1626264370000|2021-07-14 12:06:10|32556.5|32415.5|32562.9|32421.9|32562.9|32421.9|32555|32414|30
1626264380000|2021-07-14 12:06:20|32563|32422|32559.5|32418.5|32563.1|32422.1|32559.3|32418.3|24
1626264390000|2021-07-14 12:06:30|32559.8|32418.8|32566.7|32425.7|32569.1|32428.1|32559.8|32418.8|26
1626264400000|2021-07-14 12:06:40|32567.3|32426.3|32563.6|32422.6|32567.8|32426.8|32563|32422|21
1626264410000|2021-07-14 12:06:50|32564.3|32423.3|32565.3|32424.3|32565.8|32424.8|32562.1|32421.1|29
1626264420000|2021-07-14 12:07:00|32561.6|32420.6|32562.3|32421.3|32562.3|32421.3|32555|32414|23
1626264430000|2021-07-14 12:07:10|32561.8|32420.8|32557.8|32416.8|32561.8|32420.8|32556.8|32415.8|12
1626264440000|2021-07-14 12:07:20|32558.8|32417.8|32558.6|32417.6|32559.3|32418.3|32557.2|32416.2|8
1626264450000|2021-07-14 12:07:30|32558.9|32417.9|32561.5|32420.5|32561.5|32420.5|32557.2|32416.2|18
1626264460000|2021-07-14 12:07:40|32562.6|32421.6|32559.6|32418.6|32565.6|32424.6|32559.4|32418.4|20
1626264470000|2021-07-14 12:07:50|32559.5|32418.5|32557.6|32416.6|32559.5|32418.5|32557.4|32416.4|18
1626264480000|2021-07-14 12:08:00|32557.5|32416.5|32556.9|32415.9|32557.5|32416.5|32556.7|32415.7|5
1626264490000|2021-07-14 12:08:10|32557|32416|32539.7|32398.7|32557.2|32416.2|32539.3|32398.3|20
1626264500000|2021-07-14 12:08:20|32539.9|32398.9|32543|32402|32545.1|32404.1|32539.9|32398.9|12
1626264510000|2021-07-14 12:08:30|32542.8|32401.8|32542.2|32401.2|32542.8|32401.8|32542.2|32401.2|3
1626264520000|2021-07-14 12:08:40|32541.9|32400.9|32531.9|32390.9|32541.9|32400.9|32531.9|32390.9|7
1626264530000|2021-07-14 12:08:50|32530.8|32389.8|32534.4|32393.4|32534.8|32393.8|32529.7|32388.7|19
1626264540000|2021-07-14 12:09:00|32534.1|32393.1|32536.7|32395.7|32537|32396|32534.1|32393.1|12
1626264550000|2021-07-14 12:09:10|32535.1|32394.1|32522.2|32381.2|32535.1|32394.1|32518.1|32377.1|33
1626264560000|2021-07-14 12:09:20|32522.5|32381.5|32521.6|32380.6|32522.6|32381.6|32521.6|32380.6|15
1626264570000|2021-07-14 12:09:30|32521.5|32380.5|32533.8|32392.8|32534.7|32393.7|32521|32380|28
1626264580000|2021-07-14 12:09:40|32534.3|32393.3|32532.9|32391.9|32536.5|32395.5|32532.6|32391.6|22
1626264590000|2021-07-14 12:09:50|32532.6|32391.6|32532.7|32391.7|32532.7|32391.7|32529.7|32388.7|24
1626264600000|2021-07-14 12:10:00|32532.5|32391.5|32524.1|32383.1|32533.1|32392.1|32524.1|32383.1|17
1626264610000|2021-07-14 12:10:10|32524.3|32383.3|32524.6|32383.6|32525.1|32384.1|32524.3|32383.3|5
1626264620000|2021-07-14 12:10:20|32524.1|32383.1|32525.2|32384.2|32525.7|32384.7|32523.7|32382.7|11
1626264630000|2021-07-14 12:10:30|32525.8|32384.8|32525.2|32384.2|32526.3|32385.3|32525.1|32384.1|9
1626264640000|2021-07-14 12:10:40|32526.6|32385.6|32526.9|32385.9|32527.1|32386.1|32526.5|32385.5|10
1626264650000|2021-07-14 12:10:50|32526.7|32385.7|32526.5|32385.5|32527|32386|32526.2|32385.2|17
1626264660000|2021-07-14 12:11:00|32527.2|32386.2|32537.2|32396.2|32537.2|32396.2|32527.2|32386.2|22
1626264670000|2021-07-14 12:11:10|32535.9|32394.9|32525.4|32384.4|32535.9|32394.9|32517.3|32376.3|29
1626264680000|2021-07-14 12:11:20|32525.3|32384.3|32523.9|32382.9|32525.3|32384.3|32523.1|32382.1|10
1626264690000|2021-07-14 12:11:30|32523.7|32382.7|32522.4|32381.4|32523.9|32382.9|32522.4|32381.4|16
1626264700000|2021-07-14 12:11:40|32523.3|32382.3|32523.1|32382.1|32525.3|32384.3|32522.4|32381.4|23
1626264710000|2021-07-14 12:11:50|32522.6|32381.6|32523.3|32382.3|32523.3|32382.3|32522.6|32381.6|2
1626264720000|2021-07-14 12:12:00|32523.6|32382.6|32524.9|32383.9|32524.9|32383.9|32517.9|32376.9|11
1626264730000|2021-07-14 12:12:10|32525.1|32384.1|32520.1|32379.1|32525.1|32384.1|32519|32378|15
1626264740000|2021-07-14 12:12:20|32522.3|32381.3|32525.3|32384.3|32527.2|32386.2|32522|32381|12
1626264750000|2021-07-14 12:12:30|32526.7|32385.7|32529|32388|32529.5|32388.5|32525.3|32384.3|8
1626264760000|2021-07-14 12:12:40|32528|32387|32525.3|32384.3|32528.9|32387.9|32525.1|32384.1|10
1626264770000|2021-07-14 12:12:50|32525.5|32384.5|32525.4|32384.4|32525.9|32384.9|32525.4|32384.4|3
1626264780000|2021-07-14 12:13:00|32524.8|32383.8|32526.4|32385.4|32528.6|32387.6|32524.8|32383.8|8
1626264790000|2021-07-14 12:13:10|32529.4|32388.4|32534.7|32393.7|32535.8|32394.8|32526.5|32385.5|12
1626264800000|2021-07-14 12:13:20|32534.8|32393.8|32527.1|32386.1|32534.8|32393.8|32524.3|32383.3|20
1626264810000|2021-07-14 12:13:30|32526.5|32385.5|32527.2|32386.2|32527.3|32386.3|32525.5|32384.5|11
1626264820000|2021-07-14 12:13:40|32527.4|32386.4|32524.1|32383.1|32529.6|32388.6|32524.1|32383.1|20
1626264830000|2021-07-14 12:13:50|32524.9|32383.9|32524.9|32383.9|32527.6|32386.6|32524.9|32383.9|5
1626264840000|2021-07-14 12:14:00|32527.9|32386.9|32525.8|32384.8|32529.4|32388.4|32524.9|32383.9|9
1626264850000|2021-07-14 12:14:10|32525.6|32384.6|32519.7|32378.7|32525.6|32384.6|32518.8|32377.8|16
1626264860000|2021-07-14 12:14:20|32519.1|32378.1|32505.3|32364.3|32520.7|32379.7|32505.3|32364.3|27
1626264870000|2021-07-14 12:14:30|32504.8|32363.8|32507.5|32366.5|32512.2|32371.2|32495.1|32354.1|29
1626264880000|2021-07-14 12:14:40|32508.8|32367.8|32505|32364|32509.3|32368.3|32498.6|32357.6|30
1626264890000|2021-07-14 12:14:50|32504.6|32363.6|32498.4|32357.4|32505.3|32364.3|32496.9|32355.9|23
1626264900000|2021-07-14 12:15:00|32496.9|32355.9|32506.3|32365.3|32509.7|32368.7|32496.9|32355.9|28
1626264910000|2021-07-14 12:15:10|32503.8|32362.8|32489.3|32348.3|32503.8|32362.8|32485.5|32344.5|25
1626264920000|2021-07-14 12:15:20|32491.3|32350.3|32485.6|32344.6|32491.3|32350.3|32485.3|32344.3|20
1626264930000|2021-07-14 12:15:30|32486.3|32345.3|32487.9|32346.9|32490.3|32349.3|32485.4|32344.4|16
1626264940000|2021-07-14 12:15:40|32487.7|32346.7|32491.8|32350.8|32493.8|32352.8|32487.5|32346.5|25
1626264950000|2021-07-14 12:15:50|32490.5|32349.5|32490.9|32349.9|32491.1|32350.1|32490.1|32349.1|18
1626264960000|2021-07-14 12:16:00|32491|32350|32487.1|32346.1|32491.1|32350.1|32486.5|32345.5|10
1626264970000|2021-07-14 12:16:10|32485.2|32344.2|32486.8|32345.8|32487.1|32346.1|32485.2|32344.2|7
1626264980000|2021-07-14 12:16:20|32486.1|32345.1|32486.6|32345.6|32486.8|32345.8|32486|32345|6
1626264990000|2021-07-14 12:16:30|32486|32345|32484.9|32343.9|32486|32345|32484.7|32343.7|5
1626265000000|2021-07-14 12:16:40|32485|32344|32479.9|32338.9|32485|32344|32479.7|32338.7|5
1626265010000|2021-07-14 12:16:50|32480.2|32339.2|32480.9|32339.9|32485.9|32344.9|32480|32339|36
1626265020000|2021-07-14 12:17:00|32481.1|32340.1|32479.7|32338.7|32481.1|32340.1|32478.1|32337.1|23
1626265030000|2021-07-14 12:17:10|32479.1|32338.1|32477.7|32336.7|32479.7|32338.7|32477.7|32336.7|7
1626265040000|2021-07-14 12:17:20|32477.6|32336.6|32472.8|32331.8|32477.6|32336.6|32471.4|32330.4|21
1626265050000|2021-07-14 12:17:30|32470.5|32329.5|32463.8|32322.8|32470.5|32329.5|32463.2|32322.2|20
1626265060000|2021-07-14 12:17:40|32464|32323|32456|32315|32464|32323|32455.8|32314.8|13
1626265070000|2021-07-14 12:17:50|32455.8|32314.8|32454.6|32313.6|32457|32316|32454.5|32313.5|24
1626265080000|2021-07-14 12:18:00|32454.5|32313.5|32450.1|32309.1|32455.9|32314.9|32450.1|32309.1|18
1626265090000|2021-07-14 12:18:10|32449.7|32308.7|32449.1|32308.1|32453.2|32312.2|32448.6|32307.6|30
1626265100000|2021-07-14 12:18:20|32448.6|32307.6|32427.5|32286.5|32451.7|32310.7|32427.5|32286.5|22
1626265110000|2021-07-14 12:18:30|32428.9|32287.9|32431.7|32290.7|32436.7|32295.7|32427.6|32286.6|31
1626265120000|2021-07-14 12:18:40|32432|32291|32400.7|32259.7|32433.2|32292.2|32400.1|32259.1|24
1626265130000|2021-07-14 12:18:50|32401.8|32260.8|32419.4|32278.4|32424.6|32283.6|32401.8|32260.8|34
1626265140000|2021-07-14 12:19:00|32417|32276|32433.6|32292.6|32437.6|32296.6|32417|32276|33
1626265150000|2021-07-14 12:19:10|32434.8|32293.8|32444.9|32303.9|32449.3|32308.3|32433.2|32292.2|32
1626265160000|2021-07-14 12:19:20|32445.4|32304.4|32433.8|32292.8|32445.4|32304.4|32427.1|32286.1|25
1626265170000|2021-07-14 12:19:30|32428.3|32287.3|32435.1|32294.1|32436.9|32295.9|32427|32286|23
1626265180000|2021-07-14 12:19:40|32435.6|32294.6|32435.6|32294.6|32435.6|32294.6|32433.8|32292.8|17
1626265190000|2021-07-14 12:19:50|32435.1|32294.1|32451.3|32310.3|32452|32311|32433.9|32292.9|22
1626265200000|2021-07-14 12:20:00|32444.7|32303.7|32465.6|32324.6|32465.9|32324.9|32442.3|32301.3|34
1626265210000|2021-07-14 12:20:10|32466|32325|32471.6|32330.6|32478.5|32337.5|32466|32325|33
1626265220000|2021-07-14 12:20:20|32471.8|32330.8|32464.1|32323.1|32471.9|32330.9|32464|32323|19
1626265230000|2021-07-14 12:20:30|32463.8|32322.8|32471.4|32330.4|32474.7|32333.7|32463.8|32322.8|27
1626265240000|2021-07-14 12:20:40|32470.5|32329.5|32470.8|32329.8|32473.6|32332.6|32468.7|32327.7|22
1626265250000|2021-07-14 12:20:50|32472|32331|32461.9|32320.9|32473|32332|32461.9|32320.9|29
1626265260000|2021-07-14 12:21:00|32461.2|32320.2|32479.5|32338.5|32479.5|32338.5|32461.2|32320.2|25
1626265270000|2021-07-14 12:21:10|32479.2|32338.2|32480.3|32339.3|32482.2|32341.2|32474.3|32333.3|32
1626265280000|2021-07-14 12:21:20|32480.2|32339.2|32468.9|32327.9|32480.9|32339.9|32467.4|32326.4|20
1626265290000|2021-07-14 12:21:30|32468|32327|32476.1|32335.1|32476.2|32335.2|32467.4|32326.4|22
1626265300000|2021-07-14 12:21:40|32474.8|32333.8|32478.1|32337.1|32478.1|32337.1|32473|32332|27
1626265310000|2021-07-14 12:21:50|32477.8|32336.8|32481.2|32340.2|32481.7|32340.7|32474.8|32333.8|31
1626265320000|2021-07-14 12:22:00|32480.1|32339.1|32472.1|32331.1|32481.7|32340.7|32470.8|32329.8|23
1626265330000|2021-07-14 12:22:10|32472.2|32331.2|32472.5|32331.5|32474.4|32333.4|32469.9|32328.9|21
1626265340000|2021-07-14 12:22:20|32471.7|32330.7|32471.1|32330.1|32472.5|32331.5|32468.1|32327.1|13
1626265350000|2021-07-14 12:22:30|32473.6|32332.6|32467.3|32326.3|32473.6|32332.6|32467.3|32326.3|4
1626265360000|2021-07-14 12:22:40|32467.1|32326.1|32471.4|32330.4|32472.5|32331.5|32467.1|32326.1|13
1626265370000|2021-07-14 12:22:50|32471.2|32330.2|32471.7|32330.7|32475|32334|32469.5|32328.5|15
1626265380000|2021-07-14 12:23:00|32471.3|32330.3|32472.9|32331.9|32473.9|32332.9|32464.7|32323.7|22
1626265390000|2021-07-14 12:23:10|32472.5|32331.5|32469.3|32328.3|32472.5|32331.5|32467.9|32326.9|9
1626265400000|2021-07-14 12:23:20|32469.4|32328.4|32469.4|32328.4|32469.4|32328.4|32469.3|32328.3|3
1626265410000|2021-07-14 12:23:30|32468.1|32327.1|32464.6|32323.6|32469.4|32328.4|32464.6|32323.6|5
1626265420000|2021-07-14 12:23:40|32463.3|32322.3|32464.6|32323.6|32466.6|32325.6|32463.3|32322.3|11
1626265430000|2021-07-14 12:23:50|32466.6|32325.6|32463.2|32322.2|32468.3|32327.3|32462.1|32321.1|14
1626265440000|2021-07-14 12:24:00|32462.9|32321.9|32465.7|32324.7|32465.7|32324.7|32461.2|32320.2|6
1626265450000|2021-07-14 12:24:10|32464.4|32323.4|32463.3|32322.3|32464.4|32323.4|32462.4|32321.4|12
1626265460000|2021-07-14 12:24:20|32461.4|32320.4|32453.6|32312.6|32463.7|32322.7|32453.6|32312.6|29
1626265470000|2021-07-14 12:24:30|32454.8|32313.8|32426.2|32285.2|32456.3|32315.3|32425.7|32284.7|34
1626265480000|2021-07-14 12:24:40|32424.6|32283.6|32422.2|32281.2|32429.1|32288.1|32421.4|32280.4|14
1626265490000|2021-07-14 12:24:50|32421.1|32280.1|32430.5|32289.5|32431.4|32290.4|32421.1|32280.1|11
1626265500000|2021-07-14 12:25:00|32431.8|32290.8|32454.1|32313.1|32454.1|32313.1|32431.5|32290.5|31
1626265510000|2021-07-14 12:25:10|32457|32316|32458.4|32317.4|32459.2|32318.2|32456|32315|23
1626265520000|2021-07-14 12:25:20|32457.9|32316.9|32458.7|32317.7|32458.7|32317.7|32457.4|32316.4|8
1626265530000|2021-07-14 12:25:30|32454.2|32313.2|32455.2|32314.2|32457.3|32316.3|32454.1|32313.1|13
1626265540000|2021-07-14 12:25:40|32453.9|32312.9|32455.3|32314.3|32455.3|32314.3|32452.5|32311.5|17
1626265550000|2021-07-14 12:25:50|32455.2|32314.2|32450.7|32309.7|32455.2|32314.2|32442.2|32301.2|26
1626265560000|2021-07-14 12:26:00|32451.4|32310.4|32450.1|32309.1|32451.6|32310.6|32450.1|32309.1|8
1626265570000|2021-07-14 12:26:10|32450.2|32309.2|32451.6|32310.6|32452.3|32311.3|32450.1|32309.1|17
1626265580000|2021-07-14 12:26:20|32450.6|32309.6|32451.6|32310.6|32451.6|32310.6|32449.8|32308.8|5
1626265590000|2021-07-14 12:26:30|32451.8|32310.8|32452.5|32311.5|32452.5|32311.5|32450.8|32309.8|8
1626265600000|2021-07-14 12:26:40|32452.1|32311.1|32451.6|32310.6|32452.5|32311.5|32451.2|32310.2|20
1626265610000|2021-07-14 12:26:50|32453.7|32312.7|32459.5|32318.5|32459.8|32318.8|32453.7|32312.7|30
1626265620000|2021-07-14 12:27:00|32458.9|32317.9|32460.7|32319.7|32460.7|32319.7|32458|32317|10
1626265630000|2021-07-14 12:27:10|32464.7|32323.7|32464.2|32323.2|32465.8|32324.8|32464.1|32323.1|16
1626265640000|2021-07-14 12:27:20|32464.3|32323.3|32464.4|32323.4|32464.9|32323.9|32464|32323|6
1626265650000|2021-07-14 12:27:30|32464.3|32323.3|32456.5|32315.5|32466.7|32325.7|32455.6|32314.6|18
1626265660000|2021-07-14 12:27:40|32456.7|32315.7|32457.2|32316.2|32460.1|32319.1|32456.4|32315.4|27
1626265670000|2021-07-14 12:27:50|32457.6|32316.6|32446.9|32305.9|32457.6|32316.6|32442.8|32301.8|26
1626265680000|2021-07-14 12:28:00|32445.3|32304.3|32428.9|32287.9|32445.3|32304.3|32427|32286|28
1626265690000|2021-07-14 12:28:10|32428.7|32287.7|32428.4|32287.4|32431.6|32290.6|32428.1|32287.1|24
1626265700000|2021-07-14 12:28:20|32428.8|32287.8|32432.2|32291.2|32438.4|32297.4|32428.8|32287.8|29
1626265710000|2021-07-14 12:28:30|32434.1|32293.1|32439.6|32298.6|32440|32299|32433.9|32292.9|25
1626265720000|2021-07-14 12:28:40|32440|32299|32446.5|32305.5|32446.5|32305.5|32435.5|32294.5|30
1626265730000|2021-07-14 12:28:50|32445.5|32304.5|32442.5|32301.5|32446.6|32305.6|32440.3|32299.3|22
1626265740000|2021-07-14 12:29:00|32442.1|32301.1|32447.1|32306.1|32447.3|32306.3|32441.3|32300.3|17
1626265750000|2021-07-14 12:29:10|32446.6|32305.6|32444.6|32303.6|32446.6|32305.6|32441.8|32300.8|16
1626265760000|2021-07-14 12:29:20|32444.8|32303.8|32448.6|32307.6|32448.6|32307.6|32444.5|32303.5|23
1626265770000|2021-07-14 12:29:30|32447.7|32306.7|32441.6|32300.6|32448.6|32307.6|32440.7|32299.7|23
1626265780000|2021-07-14 12:29:40|32439.7|32298.7|32438.4|32297.4|32440.6|32299.6|32437|32296|12
1626265790000|2021-07-14 12:29:50|32437.7|32296.7|32439.6|32298.6|32441|32300|32437.7|32296.7|17
1626265800000|2021-07-14 12:30:00|32438.6|32297.6|32429|32288|32438.6|32297.6|32419.7|32278.7|33
1626265810000|2021-07-14 12:30:10|32433.1|32292.1|32455.4|32314.4|32455.4|32314.4|32433.1|32292.1|32
1626265820000|2021-07-14 12:30:20|32452.8|32311.8|32462.9|32321.9|32463.1|32322.1|32452.8|32311.8|29
1626265830000|2021-07-14 12:30:30|32463.5|32322.5|32467.6|32326.6|32468.6|32327.6|32461.1|32320.1|29
1626265840000|2021-07-14 12:30:40|32470.8|32329.8|32465.7|32324.7|32478.6|32337.6|32465.7|32324.7|35
1626265850000|2021-07-14 12:30:50|32466.5|32325.5|32466.5|32325.5|32466.5|32325.5|32466.5|32325.5|1
1626265860000|2021-07-14 12:31:00|32468.2|32327.2|32473.5|32332.5|32474.8|32333.8|32468.2|32327.2|17
1626265870000|2021-07-14 12:31:10|32472.4|32331.4|32473.5|32332.5|32474.8|32333.8|32471.1|32330.1|15
1626265880000|2021-07-14 12:31:20|32473.6|32332.6|32477.9|32336.9|32480.4|32339.4|32473.6|32332.6|22
1626265890000|2021-07-14 12:31:30|32478.6|32337.6|32478.5|32337.5|32479|32338|32477.7|32336.7|8
1626265900000|2021-07-14 12:31:40|32479.1|32338.1|32491.4|32350.4|32492.7|32351.7|32479.1|32338.1|24
1626265910000|2021-07-14 12:31:50|32493.5|32352.5|32499.1|32358.1|32501.3|32360.3|32493.5|32352.5|25
1626265920000|2021-07-14 12:32:00|32498.4|32357.4|32499.5|32358.5|32500.5|32359.5|32496.7|32355.7|33
1626265930000|2021-07-14 12:32:10|32499.8|32358.8|32502.6|32361.6|32502.7|32361.7|32499.8|32358.8|31
1626265940000|2021-07-14 12:32:20|32502.3|32361.3|32501|32360|32502.3|32361.3|32500.8|32359.8|22
1626265950000|2021-07-14 12:32:30|32500.7|32359.7|32492.6|32351.6|32501.6|32360.6|32492.6|32351.6|26
1626265960000|2021-07-14 12:32:40|32493.3|32352.3|32486.4|32345.4|32493.3|32352.3|32486.4|32345.4|27
1626265970000|2021-07-14 12:32:50|32486.6|32345.6|32489.5|32348.5|32490|32349|32483.2|32342.2|31
1626265980000|2021-07-14 12:33:00|32489|32348|32482.8|32341.8|32489|32348|32480.9|32339.9|25
1626265990000|2021-07-14 12:33:10|32483.8|32342.8|32481.5|32340.5|32483.8|32342.8|32480.6|32339.6|28
1626266000000|2021-07-14 12:33:20|32481.4|32340.4|32482|32341|32482|32341|32481.2|32340.2|15
1626266010000|2021-07-14 12:33:30|32482.1|32341.1|32481.7|32340.7|32482.8|32341.8|32481.6|32340.6|22
1626266020000|2021-07-14 12:33:40|32482.5|32341.5|32483.4|32342.4|32483.4|32342.4|32482.2|32341.2|13
1626266030000|2021-07-14 12:33:50|32483|32342|32483.4|32342.4|32484.2|32343.2|32481.8|32340.8|18
1626266040000|2021-07-14 12:34:00|32482.9|32341.9|32477.7|32336.7|32483.6|32342.6|32477.7|32336.7|22
1626266050000|2021-07-14 12:34:10|32476.7|32335.7|32473.8|32332.8|32476.7|32335.7|32472.7|32331.7|7
1626266060000|2021-07-14 12:34:20|32473.9|32332.9|32471.1|32330.1|32473.9|32332.9|32471|32330|10
1626266070000|2021-07-14 12:34:30|32471.6|32330.6|32469.5|32328.5|32471.6|32330.6|32469.5|32328.5|6
1626266080000|2021-07-14 12:34:40|32465.3|32324.3|32466|32325|32466|32325|32464.8|32323.8|5
1626266090000|2021-07-14 12:34:50|32466.2|32325.2|32470.3|32329.3|32472|32331|32466.2|32325.2|19
1626266100000|2021-07-14 12:35:00|32470.7|32329.7|32470.7|32329.7|32470.7|32329.7|32470.6|32329.6|3
1626266110000|2021-07-14 12:35:10|32471.1|32330.1|32476.9|32335.9|32477.4|32336.4|32471.1|32330.1|21
1626266120000|2021-07-14 12:35:20|32475.2|32334.2|32471.6|32330.6|32475.7|32334.7|32471.4|32330.4|25
1626266130000|2021-07-14 12:35:30|32469.3|32328.3|32463.8|32322.8|32469.3|32328.3|32463.6|32322.6|8
1626266140000|2021-07-14 12:35:40|32463.6|32322.6|32463.6|32322.6|32463.8|32322.8|32463.6|32322.6|3
1626266150000|2021-07-14 12:35:50|32463.8|32322.8|32467.6|32326.6|32467.6|32326.6|32463.8|32322.8|7
1626266160000|2021-07-14 12:36:00|32467.2|32326.2|32467.9|32326.9|32468.2|32327.2|32465.3|32324.3|16
1626266170000|2021-07-14 12:36:10|32468.8|32327.8|32467.8|32326.8|32471.9|32330.9|32464.3|32323.3|22
1626266180000|2021-07-14 12:36:20|32468.3|32327.3|32466.2|32325.2|32469|32328|32464.1|32323.1|31
1626266190000|2021-07-14 12:36:30|32466|32325|32465.1|32324.1|32466.4|32325.4|32465|32324|9
1626266200000|2021-07-14 12:36:40|32464.6|32323.6|32470.1|32329.1|32470.1|32329.1|32464.1|32323.1|25
1626266210000|2021-07-14 12:36:50|32469.6|32328.6|32470|32329|32470.7|32329.7|32469.6|32328.6|12
1626266220000|2021-07-14 12:37:00|32466.1|32325.1|32469|32328|32469.3|32328.3|32465.8|32324.8|12
1626266230000|2021-07-14 12:37:10|32468.5|32327.5|32470.2|32329.2|32470.3|32329.3|32468.5|32327.5|16
1626266240000|2021-07-14 12:37:20|32469.7|32328.7|32471.3|32330.3|32471.7|32330.7|32469.7|32328.7|10
1626266250000|2021-07-14 12:37:30|32471.2|32330.2|32472.1|32331.1|32472.2|32331.2|32470.8|32329.8|18
1626266260000|2021-07-14 12:37:40|32472.2|32331.2|32472.4|32331.4|32473.4|32332.4|32471.7|32330.7|18
1626266270000|2021-07-14 12:37:50|32472.3|32331.3|32469.5|32328.5|32474|32333|32469.3|32328.3|27
1626266280000|2021-07-14 12:38:00|32470.2|32329.2|32473.3|32332.3|32473.7|32332.7|32469.5|32328.5|15
1626266290000|2021-07-14 12:38:10|32473.4|32332.4|32474.7|32333.7|32477.2|32336.2|32473.4|32332.4|11
1626266300000|2021-07-14 12:38:20|32475.9|32334.9|32481|32340|32481|32340|32475.9|32334.9|12
1626266310000|2021-07-14 12:38:30|32481.1|32340.1|32477.8|32336.8|32481.8|32340.8|32477.8|32336.8|8
1626266320000|2021-07-14 12:38:40|32478.5|32337.5|32470.5|32329.5|32479.5|32338.5|32470.1|32329.1|12
1626266330000|2021-07-14 12:38:50|32470.1|32329.1|32468.7|32327.7|32470.5|32329.5|32468.6|32327.6|13
1626266340000|2021-07-14 12:39:00|32468.6|32327.6|32469.4|32328.4|32469.5|32328.5|32468.6|32327.6|16
1626266350000|2021-07-14 12:39:10|32469.2|32328.2|32469.4|32328.4|32469.7|32328.7|32469.2|32328.2|6
1626266360000|2021-07-14 12:39:20|32469.6|32328.6|32467.8|32326.8|32469.7|32328.7|32467.2|32326.2|6
1626266370000|2021-07-14 12:39:30|32467.2|32326.2|32466.8|32325.8|32468|32327|32466|32325|15
1626266380000|2021-07-14 12:39:40|32466.9|32325.9|32456.5|32315.5|32466.9|32325.9|32455|32314|21
1626266390000|2021-07-14 12:39:50|32456.6|32315.6|32455.4|32314.4|32457.5|32316.5|32453.8|32312.8|17
1626266400000|2021-07-14 12:40:00|32455.5|32314.5|32456.6|32315.6|32457.1|32316.1|32455.4|32314.4|11
1626266410000|2021-07-14 12:40:10|32456.4|32315.4|32454.7|32313.7|32456.4|32315.4|32454.4|32313.4|16
1626266420000|2021-07-14 12:40:20|32454|32313|32453|32312|32454.5|32313.5|32453|32312|12
1626266430000|2021-07-14 12:40:30|32452.6|32311.6|32441.1|32300.1|32453.6|32312.6|32441.1|32300.1|29
1626266440000|2021-07-14 12:40:40|32441.8|32300.8|32456.4|32315.4|32457.7|32316.7|32441.8|32300.8|33
1626266450000|2021-07-14 12:40:50|32456.5|32315.5|32461.1|32320.1|32463.7|32322.7|32456.5|32315.5|25
1626266460000|2021-07-14 12:41:00|32461.2|32320.2|32470.5|32329.5|32470.5|32329.5|32461.2|32320.2|9
1626266470000|2021-07-14 12:41:10|32470.3|32329.3|32467.3|32326.3|32471.5|32330.5|32466.9|32325.9|22
1626266480000|2021-07-14 12:41:20|32467.5|32326.5|32467.9|32326.9|32470.5|32329.5|32467.5|32326.5|19
1626266490000|2021-07-14 12:41:30|32468|32327|32468.1|32327.1|32468.2|32327.2|32467.4|32326.4|14
1626266500000|2021-07-14 12:41:40|32463.9|32322.9|32454.8|32313.8|32463.9|32322.9|32451.7|32310.7|28
1626266510000|2021-07-14 12:41:50|32456.5|32315.5|32458.1|32317.1|32459.7|32318.7|32455.7|32314.7|26
1626266520000|2021-07-14 12:42:00|32458.4|32317.4|32461.6|32320.6|32463.9|32322.9|32458.2|32317.2|23
1626266530000|2021-07-14 12:42:10|32462.3|32321.3|32464.5|32323.5|32464.5|32323.5|32460.6|32319.6|21
1626266540000|2021-07-14 12:42:20|32464.9|32323.9|32462.1|32321.1|32464.9|32323.9|32461.8|32320.8|18
1626266550000|2021-07-14 12:42:30|32462.3|32321.3|32462.5|32321.5|32462.5|32321.5|32461.4|32320.4|15
1626266560000|2021-07-14 12:42:40|32462.4|32321.4|32463.5|32322.5|32465.3|32324.3|32462.3|32321.3|18
1626266570000|2021-07-14 12:42:50|32464.1|32323.1|32461.3|32320.3|32464.1|32323.1|32460.4|32319.4|6
1626266580000|2021-07-14 12:43:00|32460.4|32319.4|32457|32316|32464.1|32323.1|32457|32316|11
1626266590000|2021-07-14 12:43:10|32455.7|32314.7|32446.5|32305.5|32455.7|32314.7|32446.3|32305.3|14
1626266600000|2021-07-14 12:43:20|32446.6|32305.6|32424.8|32283.8|32446.7|32305.7|32421.4|32280.4|26
1626266610000|2021-07-14 12:43:30|32425|32284|32424.6|32283.6|32426.3|32285.3|32420|32279|21
1626266620000|2021-07-14 12:43:40|32424.8|32283.8|32420.5|32279.5|32425.2|32284.2|32420.5|32279.5|14
1626266630000|2021-07-14 12:43:50|32420.4|32279.4|32419.3|32278.3|32420.4|32279.4|32410.5|32269.5|26
1626266640000|2021-07-14 12:44:00|32418|32277|32409.2|32268.2|32418.8|32277.8|32408.8|32267.8|20
1626266650000|2021-07-14 12:44:10|32410|32269|32412|32271|32412|32271|32405.7|32264.7|25
1626266660000|2021-07-14 12:44:20|32411.3|32270.3|32412.7|32271.7|32412.7|32271.7|32410.1|32269.1|17
1626266670000|2021-07-14 12:44:30|32413.3|32272.3|32411.4|32270.4|32413.3|32272.3|32411.3|32270.3|10
1626266680000|2021-07-14 12:44:40|32411.2|32270.2|32404.7|32263.7|32413.2|32272.2|32404.7|32263.7|9
1626266690000|2021-07-14 12:44:50|32404.9|32263.9|32399.3|32258.3|32404.9|32263.9|32398.4|32257.4|28
1626266700000|2021-07-14 12:45:00|32399.6|32258.6|32401.2|32260.2|32404.2|32263.2|32393.2|32252.2|29
1626266710000|2021-07-14 12:45:10|32403.9|32262.9|32414.5|32273.5|32415.4|32274.4|32403.8|32262.8|28
1626266720000|2021-07-14 12:45:20|32415.2|32274.2|32418.9|32277.9|32418.9|32277.9|32415.2|32274.2|13
1626266730000|2021-07-14 12:45:30|32418.5|32277.5|32421.8|32280.8|32425|32284|32417.2|32276.2|28
1626266740000|2021-07-14 12:45:40|32421.7|32280.7|32423.8|32282.8|32423.8|32282.8|32421.3|32280.3|14
1626266750000|2021-07-14 12:45:50|32421.6|32280.6|32419.8|32278.8|32423.7|32282.7|32416.9|32275.9|23
1626266760000|2021-07-14 12:46:00|32419.5|32278.5|32409.7|32268.7|32419.5|32278.5|32405.9|32264.9|19
1626266770000|2021-07-14 12:46:10|32409.5|32268.5|32420|32279|32420|32279|32409.5|32268.5|14
1626266780000|2021-07-14 12:46:20|32420.5|32279.5|32419.8|32278.8|32420.8|32279.8|32419.8|32278.8|3
1626266790000|2021-07-14 12:46:30|32420.8|32279.8|32416.2|32275.2|32420.8|32279.8|32415.8|32274.8|18
1626266800000|2021-07-14 12:46:40|32415.7|32274.7|32421.2|32280.2|32421.2|32280.2|32415.1|32274.1|12
1626266810000|2021-07-14 12:46:50|32421.4|32280.4|32423.2|32282.2|32423.9|32282.9|32420.4|32279.4|16
1626266820000|2021-07-14 12:47:00|32423.3|32282.3|32424.8|32283.8|32428.2|32287.2|32423.3|32282.3|14
1626266830000|2021-07-14 12:47:10|32425.1|32284.1|32426.1|32285.1|32428.7|32287.7|32425.1|32284.1|14
1626266840000|2021-07-14 12:47:20|32426.3|32285.3|32429.1|32288.1|32429.2|32288.2|32426.3|32285.3|5
1626266850000|2021-07-14 12:47:30|32429.2|32288.2|32430|32289|32430|32289|32429.1|32288.1|7
1626266860000|2021-07-14 12:47:40|32430.1|32289.1|32436.7|32295.7|32436.9|32295.9|32430.1|32289.1|9
1626266870000|2021-07-14 12:47:50|32437|32296|32436.4|32295.4|32437|32296|32436.4|32295.4|4
1626266880000|2021-07-14 12:48:00|32436.3|32295.3|32425.6|32284.6|32436.4|32295.4|32422.7|32281.7|15
1626266890000|2021-07-14 12:48:10|32425.8|32284.8|32434.6|32293.6|32434.6|32293.6|32425.8|32284.8|11
1626266900000|2021-07-14 12:48:20|32433.6|32292.6|32436.2|32295.2|32436.2|32295.2|32432.9|32291.9|14
1626266910000|2021-07-14 12:48:30|32435.9|32294.9|32436.2|32295.2|32436.2|32295.2|32435.9|32294.9|2
1626266920000|2021-07-14 12:48:40|32436.1|32295.1|32436.1|32295.1|32436.1|32295.1|32436.1|32295.1|1
1626266930000|2021-07-14 12:48:50|32438.2|32297.2|32437.5|32296.5|32438.2|32297.2|32437.4|32296.4|3
1626266940000|2021-07-14 12:49:00|32436.7|32295.7|32436.4|32295.4|32436.7|32295.7|32434.1|32293.1|12
1626266950000|2021-07-14 12:49:10|32435.7|32294.7|32434.8|32293.8|32435.9|32294.9|32434.8|32293.8|4
1626266960000|2021-07-14 12:49:20|32432.8|32291.8|32419.1|32278.1|32432.8|32291.8|32413.1|32272.1|15
1626266970000|2021-07-14 12:49:30|32418.8|32277.8|32422.5|32281.5|32422.5|32281.5|32416.4|32275.4|17
1626266980000|2021-07-14 12:49:40|32421.9|32280.9|32419.3|32278.3|32421.9|32280.9|32419.1|32278.1|22
1626266990000|2021-07-14 12:49:50|32419.4|32278.4|32423.1|32282.1|32423.1|32282.1|32417.8|32276.8|30
1626267000000|2021-07-14 12:50:00|32420.7|32279.7|32437.5|32296.5|32437.5|32296.5|32420.7|32279.7|26
1626267010000|2021-07-14 12:50:10|32437.7|32296.7|32439.7|32298.7|32439.7|32298.7|32437.7|32296.7|18
1626267020000|2021-07-14 12:50:20|32439.8|32298.8|32441.8|32300.8|32442.8|32301.8|32438.9|32297.9|23
1626267030000|2021-07-14 12:50:30|32441.5|32300.5|32440.9|32299.9|32441.7|32300.7|32438.1|32297.1|24
1626267040000|2021-07-14 12:50:40|32441|32300|32439.1|32298.1|32441|32300|32439.1|32298.1|10
1626267050000|2021-07-14 12:50:50|32440.2|32299.2|32440.2|32299.2|32440.3|32299.3|32440.1|32299.1|9
1626267060000|2021-07-14 12:51:00|32440.3|32299.3|32440.8|32299.8|32440.8|32299.8|32439.2|32298.2|8
1626267070000|2021-07-14 12:51:10|32440.7|32299.7|32440.8|32299.8|32440.8|32299.8|32440.7|32299.7|10
1626267080000|2021-07-14 12:51:20|32440.7|32299.7|32440.3|32299.3|32440.8|32299.8|32440.2|32299.2|13
1626267090000|2021-07-14 12:51:30|32440.2|32299.2|32442.3|32301.3|32444.1|32303.1|32440.2|32299.2|15
1626267100000|2021-07-14 12:51:40|32443.4|32302.4|32445.1|32304.1|32445.7|32304.7|32443|32302|23
1626267110000|2021-07-14 12:51:50|32445.7|32304.7|32445.8|32304.8|32445.8|32304.8|32445.1|32304.1|6
1626267120000|2021-07-14 12:52:00|32446|32305|32446.2|32305.2|32446.2|32305.2|32445.1|32304.1|13
1626267130000|2021-07-14 12:52:10|32446.4|32305.4|32442.5|32301.5|32450.9|32309.9|32442.5|32301.5|13
1626267140000|2021-07-14 12:52:20|32442.3|32301.3|32434.4|32293.4|32442.3|32301.3|32434.4|32293.4|19
1626267150000|2021-07-14 12:52:30|32429.2|32288.2|32437.1|32296.1|32437.1|32296.1|32428.7|32287.7|20
1626267160000|2021-07-14 12:52:40|32438.6|32297.6|32430.7|32289.7|32438.6|32297.6|32430.7|32289.7|22
1626267170000|2021-07-14 12:52:50|32430.4|32289.4|32438.5|32297.5|32440.3|32299.3|32430.2|32289.2|29
1626267180000|2021-07-14 12:53:00|32438.3|32297.3|32435|32294|32440.8|32299.8|32435|32294|21
1626267190000|2021-07-14 12:53:10|32435.3|32294.3|32431.7|32290.7|32435.3|32294.3|32431.1|32290.1|18
1626267200000|2021-07-14 12:53:20|32431.5|32290.5|32431.8|32290.8|32431.8|32290.8|32430.3|32289.3|12
1626267210000|2021-07-14 12:53:30|32431.5|32290.5|32432.5|32291.5|32432.6|32291.6|32430.4|32289.4|20
1626267220000|2021-07-14 12:53:40|32432.4|32291.4|32424.1|32283.1|32432.6|32291.6|32424.1|32283.1|10
1626267230000|2021-07-14 12:53:50|32424|32283|32427.5|32286.5|32431.2|32290.2|32423.8|32282.8|17
1626267240000|2021-07-14 12:54:00|32427.6|32286.6|32426.8|32285.8|32430.8|32289.8|32426.6|32285.6|26
1626267250000|2021-07-14 12:54:10|32426.9|32285.9|32427.5|32286.5|32427.6|32286.6|32423.6|32282.6|19
1626267260000|2021-07-14 12:54:20|32427.1|32286.1|32429.4|32288.4|32430.1|32289.1|32426.6|32285.6|7
1626267270000|2021-07-14 12:54:30|32428.2|32287.2|32425.5|32284.5|32428.3|32287.3|32425.5|32284.5|12
1626267280000|2021-07-14 12:54:40|32424.6|32283.6|32421.6|32280.6|32425.3|32284.3|32421.6|32280.6|16
1626267290000|2021-07-14 12:54:50|32422|32281|32411.6|32270.6|32422|32281|32408.1|32267.1|20
1626267300000|2021-07-14 12:55:00|32412.5|32271.5|32421.8|32280.8|32421.9|32280.9|32412.5|32271.5|17
1626267310000|2021-07-14 12:55:10|32422.2|32281.2|32420.6|32279.6|32424.5|32283.5|32415.5|32274.5|26
1626267320000|2021-07-14 12:55:20|32422.7|32281.7|32417.8|32276.8|32422.7|32281.7|32417|32276|25
1626267330000|2021-07-14 12:55:30|32418.4|32277.4|32415.5|32274.5|32421.1|32280.1|32415|32274|24
1626267340000|2021-07-14 12:55:40|32416.2|32275.2|32410.7|32269.7|32416.5|32275.5|32410.7|32269.7|20
1626267350000|2021-07-14 12:55:50|32411.3|32270.3|32409.4|32268.4|32411.3|32270.3|32408.7|32267.7|16
1626267360000|2021-07-14 12:56:00|32408.9|32267.9|32409.2|32268.2|32409.4|32268.4|32408.8|32267.8|7
1626267370000|2021-07-14 12:56:10|32409.7|32268.7|32415.8|32274.8|32421.4|32280.4|32409.7|32268.7|13
1626267380000|2021-07-14 12:56:20|32414.5|32273.5|32412.5|32271.5|32414.7|32273.7|32412.2|32271.2|20
1626267390000|2021-07-14 12:56:30|32412.6|32271.6|32410.6|32269.6|32413|32272|32410.6|32269.6|27
1626267400000|2021-07-14 12:56:40|32410.5|32269.5|32412.6|32271.6|32412.6|32271.6|32410.3|32269.3|17
1626267410000|2021-07-14 12:56:50|32412.3|32271.3|32403.4|32262.4|32412.4|32271.4|32402.8|32261.8|29
1626267420000|2021-07-14 12:57:00|32403.5|32262.5|32399|32258|32404.1|32263.1|32398.6|32257.6|15
1626267430000|2021-07-14 12:57:10|32398.7|32257.7|32393.3|32252.3|32398.7|32257.7|32393.3|32252.3|17
1626267440000|2021-07-14 12:57:20|32393.5|32252.5|32376.2|32235.2|32393.8|32252.8|32375.4|32234.4|23
1626267450000|2021-07-14 12:57:30|32374.4|32233.4|32379.9|32238.9|32381.2|32240.2|32373.4|32232.4|19
1626267460000|2021-07-14 12:57:40|32380.1|32239.1|32381.8|32240.8|32384.1|32243.1|32379.9|32238.9|18
1626267470000|2021-07-14 12:57:50|32381.7|32240.7|32382.2|32241.2|32383.7|32242.7|32380.3|32239.3|14
1626267480000|2021-07-14 12:58:00|32382.3|32241.3|32375|32234|32383.8|32242.8|32375|32234|16
1626267490000|2021-07-14 12:58:10|32374.9|32233.9|32374.5|32233.5|32375.9|32234.9|32373.4|32232.4|16
1626267500000|2021-07-14 12:58:20|32370.5|32229.5|32373.1|32232.1|32373.1|32232.1|32370.5|32229.5|4
1626267510000|2021-07-14 12:58:30|32376|32235|32371.3|32230.3|32378.7|32237.7|32370.4|32229.4|18
1626267520000|2021-07-14 12:58:40|32372|32231|32370|32229|32373.1|32232.1|32370|32229|22
1626267530000|2021-07-14 12:58:50|32369.9|32228.9|32368.9|32227.9|32370.2|32229.2|32368.9|32227.9|5
1626267540000|2021-07-14 12:59:00|32369.2|32228.2|32375.3|32234.3|32377.9|32236.9|32367.5|32226.5|18
1626267550000|2021-07-14 12:59:10|32376.8|32235.8|32385.8|32244.8|32385.8|32244.8|32376.8|32235.8|26
1626267560000|2021-07-14 12:59:20|32393.2|32252.2|32393.7|32252.7|32402.6|32261.6|32386.5|32245.5|25
1626267570000|2021-07-14 12:59:30|32391.1|32250.1|32393.5|32252.5|32399.5|32258.5|32382|32241|21
1626267580000|2021-07-14 12:59:40|32394.1|32253.1|32397.5|32256.5|32401.2|32260.2|32391.2|32250.2|20
1626267590000|2021-07-14 12:59:50|32397.6|32256.6|32393.4|32252.4|32399.7|32258.7|32390.8|32249.8|20
1626267600000|2021-07-14 13:00:00|32391.7|32250.7|32418.7|32277.7|32420.7|32279.7|32390.1|32249.1|33
1626267610000|2021-07-14 13:00:10|32419.6|32278.6|32418|32277|32419.6|32278.6|32414.3|32273.3|29
1626267620000|2021-07-14 13:00:20|32418.1|32277.1|32421.8|32280.8|32422.7|32281.7|32418.1|32277.1|28
1626267630000|2021-07-14 13:00:30|32421.7|32280.7|32419.4|32278.4|32423.5|32282.5|32417|32276|32
1626267640000|2021-07-14 13:00:40|32418.4|32277.4|32421.3|32280.3|32421.3|32280.3|32418.4|32277.4|26
1626267650000|2021-07-14 13:00:50|32422.8|32281.8|32420.8|32279.8|32423.3|32282.3|32420.8|32279.8|10
1626267660000|2021-07-14 13:01:00|32422.1|32281.1|32423.5|32282.5|32423.6|32282.6|32421.2|32280.2|9
1626267670000|2021-07-14 13:01:10|32422.8|32281.8|32417.1|32276.1|32423.7|32282.7|32417.1|32276.1|14
1626267680000|2021-07-14 13:01:20|32417.5|32276.5|32421.4|32280.4|32422.6|32281.6|32417.5|32276.5|26
1626267690000|2021-07-14 13:01:30|32422.5|32281.5|32423.3|32282.3|32423.3|32282.3|32422.5|32281.5|3
1626267700000|2021-07-14 13:01:40|32422.9|32281.9|32431.5|32290.5|32431.5|32290.5|32422.9|32281.9|8
1626267710000|2021-07-14 13:01:50|32431.7|32290.7|32439.6|32298.6|32442.9|32301.9|32431.7|32290.7|20
1626267720000|2021-07-14 13:02:00|32437.5|32296.5|32429.5|32288.5|32437.5|32296.5|32426.8|32285.8|22
1626267730000|2021-07-14 13:02:10|32429.3|32288.3|32427.9|32286.9|32429.5|32288.5|32425.9|32284.9|20
1626267740000|2021-07-14 13:02:20|32428.4|32287.4|32439|32298|32439.9|32298.9|32428.4|32287.4|26
1626267750000|2021-07-14 13:02:30|32438.8|32297.8|32438.1|32297.1|32441.2|32300.2|32435.5|32294.5|25
1626267760000|2021-07-14 13:02:40|32439.9|32298.9|32441.7|32300.7|32442|32301|32438|32297|20
1626267770000|2021-07-14 13:02:50|32439.9|32298.9|32432.4|32291.4|32443.5|32302.5|32430|32289|25
1626267780000|2021-07-14 13:03:00|32432.5|32291.5|32431.4|32290.4|32439.2|32298.2|32431.4|32290.4|17
1626267790000|2021-07-14 13:03:10|32435.4|32294.4|32431.4|32290.4|32435.5|32294.5|32431.4|32290.4|6
1626267800000|2021-07-14 13:03:20|32435.3|32294.3|32436.4|32295.4|32437.7|32296.7|32434.2|32293.2|10
1626267810000|2021-07-14 13:03:30|32437|32296|32437|32296|32437|32296|32437|32296|1
1626267820000|2021-07-14 13:03:40|32436|32295|32437.9|32296.9|32438.1|32297.1|32436|32295|8
1626267830000|2021-07-14 13:03:50|32438.1|32297.1|32451.8|32310.8|32451.8|32310.8|32438.1|32297.1|21
1626267840000|2021-07-14 13:04:00|32452.5|32311.5|32445.7|32304.7|32454.6|32313.6|32445.3|32304.3|26
1626267850000|2021-07-14 13:04:10|32445.6|32304.6|32448.6|32307.6|32452.1|32311.1|32445|32304|24
1626267860000|2021-07-14 13:04:20|32448.8|32307.8|32449|32308|32452.8|32311.8|32445.5|32304.5|23
1626267870000|2021-07-14 13:04:30|32449.1|32308.1|32456|32315|32458.2|32317.2|32448.1|32307.1|26
1626267880000|2021-07-14 13:04:40|32455|32314|32464.2|32323.2|32464.2|32323.2|32455|32314|30
1626267890000|2021-07-14 13:04:50|32464.3|32323.3|32465.4|32324.4|32465.9|32324.9|32464.3|32323.3|13
1626267900000|2021-07-14 13:05:00|32465|32324|32469.4|32328.4|32469.4|32328.4|32465|32324|13
1626267910000|2021-07-14 13:05:10|32470|32329|32466.5|32325.5|32471|32330|32465.1|32324.1|15
1626267920000|2021-07-14 13:05:20|32466.6|32325.6|32468.4|32327.4|32469.9|32328.9|32466.3|32325.3|24
1626267930000|2021-07-14 13:05:30|32469.3|32328.3|32468.4|32327.4|32469.3|32328.3|32468.1|32327.1|9
1626267940000|2021-07-14 13:05:40|32469|32328|32470.1|32329.1|32470.2|32329.2|32468.9|32327.9|10
1626267950000|2021-07-14 13:05:50|32471.8|32330.8|32472.9|32331.9|32472.9|32331.9|32471.1|32330.1|6
1626267960000|2021-07-14 13:06:00|32473|32332|32473|32332|32473|32332|32472.6|32331.6|7
1626267970000|2021-07-14 13:06:10|32473.7|32332.7|32474.8|32333.8|32474.8|32333.8|32473.7|32332.7|4
1626267980000|2021-07-14 13:06:20|32475.9|32334.9|32470.5|32329.5|32477.2|32336.2|32468.6|32327.6|8
1626267990000|2021-07-14 13:06:30|32470.4|32329.4|32470.1|32329.1|32470.5|32329.5|32468.4|32327.4|7
1626268000000|2021-07-14 13:06:40|32470.6|32329.6|32470.8|32329.8|32471.3|32330.3|32470.2|32329.2|10
1626268010000|2021-07-14 13:06:50|32470.7|32329.7|32469|32328|32470.7|32329.7|32468.9|32327.9|8
1626268020000|2021-07-14 13:07:00|32468.3|32327.3|32468.1|32327.1|32468.3|32327.3|32466.4|32325.4|9
1626268030000|2021-07-14 13:07:10|32468.3|32327.3|32469.5|32328.5|32470.1|32329.1|32468|32327|8
1626268040000|2021-07-14 13:07:20|32470.2|32329.2|32471.8|32330.8|32474.9|32333.9|32470.2|32329.2|15
1626268050000|2021-07-14 13:07:30|32471.9|32330.9|32475|32334|32475|32334|32471.5|32330.5|10
1626268060000|2021-07-14 13:07:40|32474.6|32333.6|32472.5|32331.5|32474.6|32333.6|32472.5|32331.5|6
1626268070000|2021-07-14 13:07:50|32472.6|32331.6|32476|32335|32476|32335|32472.3|32331.3|8
1626268080000|2021-07-14 13:08:00|32476.1|32335.1|32475.2|32334.2|32476.1|32335.1|32474.7|32333.7|6
1626268090000|2021-07-14 13:08:10|32474.7|32333.7|32474.5|32333.5|32475.2|32334.2|32474.4|32333.4|6
1626268100000|2021-07-14 13:08:20|32475|32334|32474.8|32333.8|32475.1|32334.1|32474.6|32333.6|6
1626268110000|2021-07-14 13:08:30|32474.7|32333.7|32476.8|32335.8|32476.8|32335.8|32474.7|32333.7|3
1626268120000|2021-07-14 13:08:40|32476.2|32335.2|32476.9|32335.9|32477.5|32336.5|32472.2|32331.2|7
1626268130000|2021-07-14 13:08:50|32472.9|32331.9|32477.8|32336.8|32478.4|32337.4|32472.9|32331.9|9
1626268140000|2021-07-14 13:09:00|32478|32337|32477.8|32336.8|32478.9|32337.9|32475.9|32334.9|12
1626268150000|2021-07-14 13:09:10|32478|32337|32480.7|32339.7|32480.7|32339.7|32476.1|32335.1|13
1626268160000|2021-07-14 13:09:20|32479.8|32338.8|32481.7|32340.7|32482.6|32341.6|32477.3|32336.3|24
1626268170000|2021-07-14 13:09:30|32480.1|32339.1|32479.9|32338.9|32481.7|32340.7|32476.1|32335.1|13
1626268180000|2021-07-14 13:09:40|32479.5|32338.5|32522.8|32381.8|32523.3|32382.3|32476.1|32335.1|23
1626268190000|2021-07-14 13:09:50|32521.5|32380.5|32522.1|32381.1|32530.7|32389.7|32521.2|32380.2|32
1626268200000|2021-07-14 13:10:00|32522.5|32381.5|32546.4|32405.4|32546.4|32405.4|32522.5|32381.5|32
1626268210000|2021-07-14 13:10:10|32546.5|32405.5|32559.4|32418.4|32559.4|32418.4|32546.5|32405.5|28
1626268220000|2021-07-14 13:10:20|32560.2|32419.2|32563.8|32422.8|32563.8|32422.8|32557.9|32416.9|11
1626268230000|2021-07-14 13:10:30|32564.2|32423.2|32560.8|32419.8|32564.9|32423.9|32559.9|32418.9|9
1626268240000|2021-07-14 13:10:40|32561.7|32420.7|32564.4|32423.4|32564.4|32423.4|32561|32420|13
1626268250000|2021-07-14 13:10:50|32561.5|32420.5|32562.9|32421.9|32562.9|32421.9|32556.4|32415.4|5
1626268260000|2021-07-14 13:11:00|32561.3|32420.3|32546.2|32405.2|32562.8|32421.8|32545.7|32404.7|19
1626268270000|2021-07-14 13:11:10|32545.6|32404.6|32553.3|32412.3|32556.8|32415.8|32545.6|32404.6|25
1626268280000|2021-07-14 13:11:20|32552.8|32411.8|32553.8|32412.8|32557.7|32416.7|32551.4|32410.4|29
1626268290000|2021-07-14 13:11:30|32554.2|32413.2|32572.5|32431.5|32573.9|32432.9|32553.8|32412.8|32
1626268300000|2021-07-14 13:11:40|32572.7|32431.7|32581.1|32440.1|32586.3|32445.3|32572|32431|39
1626268310000|2021-07-14 13:11:50|32580.9|32439.9|32580.6|32439.6|32582.3|32441.3|32578.5|32437.5|34
1626268320000|2021-07-14 13:12:00|32581.1|32440.1|32570.5|32429.5|32582|32441|32569.4|32428.4|29
1626268330000|2021-07-14 13:12:10|32569.9|32428.9|32560.8|32419.8|32569.9|32428.9|32559.1|32418.1|16
1626268340000|2021-07-14 13:12:20|32561.1|32420.1|32557.4|32416.4|32568.4|32427.4|32557.4|32416.4|16
1626268350000|2021-07-14 13:12:30|32556.4|32415.4|32559.1|32418.1|32563|32422|32554.6|32413.6|25
1626268360000|2021-07-14 13:12:40|32562.8|32421.8|32619|32478|32619.4|32478.4|32562.8|32421.8|32
1626268370000|2021-07-14 13:12:50|32624.3|32483.3|32630.5|32489.5|32640.3|32499.3|32622.8|32481.8|30
1626268380000|2021-07-14 13:13:00|32629.4|32488.4|32646.6|32505.6|32646.6|32505.6|32629.4|32488.4|17
1626268390000|2021-07-14 13:13:10|32646.3|32505.3|32654.2|32513.2|32655.5|32514.5|32642|32501|15
1626268400000|2021-07-14 13:13:20|32648.6|32507.6|32652.1|32511.1|32654.8|32513.8|32642|32501|22
1626268410000|2021-07-14 13:13:30|32654.3|32513.3|32690.3|32549.3|32711.8|32570.8|32652.1|32511.1|18
1626268420000|2021-07-14 13:13:40|32687.3|32546.3|32695.5|32554.5|32695.5|32554.5|32687.3|32546.3|4
1626268430000|2021-07-14 13:13:50|32697.9|32556.9|32794|32653|32794|32653|32697.9|32556.9|13
1626268440000|2021-07-14 13:14:00|32798.7|32657.7|32774.7|32633.7|32798.7|32657.7|32774.7|32633.7|10
1626268450000|2021-07-14 13:14:10|32770.8|32629.8|32776.6|32635.6|32795.9|32654.9|32770.8|32629.8|30
1626268460000|2021-07-14 13:14:20|32778.9|32637.9|32763.5|32622.5|32781.2|32640.2|32759.3|32618.3|30
1626268470000|2021-07-14 13:14:30|32761|32620|32785.5|32644.5|32785.5|32644.5|32758.1|32617.1|32
1626268480000|2021-07-14 13:14:40|32785.7|32644.7|32818.7|32677.7|32821.9|32680.9|32783.7|32642.7|26
1626268490000|2021-07-14 13:14:50|32827.6|32686.6|32847.6|32706.6|32854.4|32713.4|32817.7|32676.7|30
1626268500000|2021-07-14 13:15:00|32842|32701|32831.1|32690.1|32852|32711|32827.6|32686.6|23
1626268510000|2021-07-14 13:15:10|32836.7|32695.7|32835.1|32694.1|32837.1|32696.1|32827.6|32686.6|27
1626268520000|2021-07-14 13:15:20|32833.1|32692.1|32860.4|32719.4|32860.6|32719.6|32831.5|32690.5|19
1626268530000|2021-07-14 13:15:30|32861.2|32720.2|32862.7|32721.7|32876.2|32735.2|32860.4|32719.4|30
1626268540000|2021-07-14 13:15:40|32860.2|32719.2|32897.6|32756.6|32897.6|32756.6|32860.2|32719.2|24
1626268550000|2021-07-14 13:15:50|32899.9|32758.9|32931|32790|32953.4|32812.4|32897.4|32756.4|35
1626268560000|2021-07-14 13:16:00|32933.3|32792.3|32912|32771|32934.5|32793.5|32912|32771|36
1626268570000|2021-07-14 13:16:10|32911.6|32770.6|32894.1|32753.1|32921.6|32780.6|32894.1|32753.1|37
1626268580000|2021-07-14 13:16:20|32894.2|32753.2|32885|32744|32894.2|32753.2|32881.5|32740.5|28
1626268590000|2021-07-14 13:16:30|32884.9|32743.9|32855.8|32714.8|32884.9|32743.9|32850.8|32709.8|34
1626268600000|2021-07-14 13:16:40|32854.3|32713.3|32849.2|32708.2|32857|32716|32835.8|32694.8|30
1626268610000|2021-07-14 13:16:50|32848.6|32707.6|32835.5|32694.5|32848.6|32707.6|32825.1|32684.1|35
1626268620000|2021-07-14 13:17:00|32834.8|32693.8|32835.8|32694.8|32851.7|32710.7|32834.8|32693.8|24
1626268630000|2021-07-14 13:17:10|32832.9|32691.9|32816.3|32675.3|32835|32694|32814.5|32673.5|30
1626268640000|2021-07-14 13:17:20|32815.1|32674.1|32814.2|32673.2|32823.3|32682.3|32814.2|32673.2|23
1626268650000|2021-07-14 13:17:30|32812.2|32671.2|32812|32671|32815.1|32674.1|32810.7|32669.7|20
1626268660000|2021-07-14 13:17:40|32812.3|32671.3|32808.9|32667.9|32812.4|32671.4|32806.1|32665.1|19
1626268670000|2021-07-14 13:17:50|32808.7|32667.7|32797.2|32656.2|32808.7|32667.7|32795.3|32654.3|33
1626268680000|2021-07-14 13:18:00|32797.7|32656.7|32815.2|32674.2|32815.3|32674.3|32797.7|32656.7|30
1626268690000|2021-07-14 13:18:10|32806.7|32665.7|32808.2|32667.2|32812.8|32671.8|32800.9|32659.9|27
1626268700000|2021-07-14 13:18:20|32806.9|32665.9|32802.4|32661.4|32809.3|32668.3|32802.1|32661.1|20
1626268710000|2021-07-14 13:18:30|32803.7|32662.7|32793.1|32652.1|32803.7|32662.7|32793.1|32652.1|21
1626268720000|2021-07-14 13:18:40|32795.2|32654.2|32772.6|32631.6|32795.2|32654.2|32772.6|32631.6|26
1626268730000|2021-07-14 13:18:50|32777.9|32636.9|32780.1|32639.1|32784.9|32643.9|32772.6|32631.6|26
1626268740000|2021-07-14 13:19:00|32778|32637|32779.4|32638.4|32780.1|32639.1|32778|32637|16
1626268750000|2021-07-14 13:19:10|32779.6|32638.6|32789.2|32648.2|32791.2|32650.2|32779.6|32638.6|31
1626268760000|2021-07-14 13:19:20|32790|32649|32793.3|32652.3|32794.6|32653.6|32790|32649|28
1626268770000|2021-07-14 13:19:30|32792.4|32651.4|32792.1|32651.1|32792.7|32651.7|32790.8|32649.8|10
1626268780000|2021-07-14 13:19:40|32791.4|32650.4|32785.8|32644.8|32794.2|32653.2|32785.8|32644.8|25
1626268790000|2021-07-14 13:19:50|32785.3|32644.3|32784.2|32643.2|32786.4|32645.4|32779.4|32638.4|29
1626268800000|2021-07-14 13:20:00|32783.3|32642.3|32763.9|32622.9|32784.4|32643.4|32763.8|32622.8|33
1626268810000|2021-07-14 13:20:10|32764|32623|32756.7|32615.7|32767.9|32626.9|32756.6|32615.6|34
1626268820000|2021-07-14 13:20:20|32759.1|32618.1|32765.6|32624.6|32776.3|32635.3|32759.1|32618.1|33
1626268830000|2021-07-14 13:20:30|32766.2|32625.2|32765.4|32624.4|32766.4|32625.4|32764.3|32623.3|34
1626268840000|2021-07-14 13:20:40|32765.5|32624.5|32754.8|32613.8|32778.2|32637.2|32754.3|32613.3|29
1626268850000|2021-07-14 13:20:50|32754.6|32613.6|32757.7|32616.7|32761.1|32620.1|32750.8|32609.8|25
1626268860000|2021-07-14 13:21:00|32756.5|32615.5|32748.3|32607.3|32756.5|32615.5|32748.2|32607.2|28
1626268870000|2021-07-14 13:21:10|32749.3|32608.3|32767.2|32626.2|32768.2|32627.2|32748.9|32607.9|34
1626268880000|2021-07-14 13:21:20|32767.3|32626.3|32763.9|32622.9|32767.3|32626.3|32761.2|32620.2|26
1626268890000|2021-07-14 13:21:30|32763.3|32622.3|32760.5|32619.5|32765.6|32624.6|32758.5|32617.5|16
1626268900000|2021-07-14 13:21:40|32758.7|32617.7|32750.5|32609.5|32760.5|32619.5|32750.5|32609.5|9
1626268910000|2021-07-14 13:21:50|32748.2|32607.2|32745|32604|32748.2|32607.2|32740.4|32599.4|6
1626268920000|2021-07-14 13:22:00|32744.8|32603.8|32744.9|32603.9|32752.9|32611.9|32740.5|32599.5|28
1626268930000|2021-07-14 13:22:10|32745|32604|32752.2|32611.2|32758.4|32617.4|32744.2|32603.2|20
1626268940000|2021-07-14 13:22:20|32760.1|32619.1|32770.5|32629.5|32771.9|32630.9|32759.1|32618.1|21
1626268950000|2021-07-14 13:22:30|32771.3|32630.3|32757.2|32616.2|32772.4|32631.4|32755.8|32614.8|31
1626268960000|2021-07-14 13:22:40|32757.5|32616.5|32764.1|32623.1|32768.7|32627.7|32757.5|32616.5|37
1626268970000|2021-07-14 13:22:50|32764|32623|32765.3|32624.3|32766.6|32625.6|32764|32623|13
1626268980000|2021-07-14 13:23:00|32764.9|32623.9|32778.3|32637.3|32778.3|32637.3|32764.9|32623.9|11
1626268990000|2021-07-14 13:23:10|32784|32643|32803.6|32662.6|32804.9|32663.9|32782.6|32641.6|26
1626269000000|2021-07-14 13:23:20|32802.3|32661.3|32803.2|32662.2|32806.6|32665.6|32800.8|32659.8|27
1626269010000|2021-07-14 13:23:30|32800.8|32659.8|32798.6|32657.6|32803.6|32662.6|32782|32641|30
1626269020000|2021-07-14 13:23:40|32799.1|32658.1|32801.9|32660.9|32802.4|32661.4|32798.7|32657.7|24
1626269030000|2021-07-14 13:23:50|32801|32660|32783.6|32642.6|32801|32660|32783.5|32642.5|24
1626269040000|2021-07-14 13:24:00|32783.9|32642.9|32782.4|32641.4|32784.5|32643.5|32781|32640|9
1626269050000|2021-07-14 13:24:10|32780.5|32639.5|32791.5|32650.5|32791.5|32650.5|32777.2|32636.2|16
1626269060000|2021-07-14 13:24:20|32792|32651|32788.9|32647.9|32793.1|32652.1|32784.3|32643.3|23
1626269070000|2021-07-14 13:24:30|32789.8|32648.8|32791.7|32650.7|32792.3|32651.3|32786|32645|27
1626269080000|2021-07-14 13:24:40|32791.6|32650.6|32804.2|32663.2|32804.2|32663.2|32788.4|32647.4|20
1626269090000|2021-07-14 13:24:50|32804.1|32663.1|32798|32657|32804.1|32663.1|32796.9|32655.9|12
1626269100000|2021-07-14 13:25:00|32798.2|32657.2|32793.4|32652.4|32798.9|32657.9|32792.5|32651.5|29
1626269110000|2021-07-14 13:25:10|32790.4|32649.4|32801.2|32660.2|32801.2|32660.2|32786.6|32645.6|17
1626269120000|2021-07-14 13:25:20|32797.6|32656.6|32789|32648|32798.5|32657.5|32787.5|32646.5|29
1626269130000|2021-07-14 13:25:30|32789.1|32648.1|32789.7|32648.7|32789.7|32648.7|32788.8|32647.8|10
1626269140000|2021-07-14 13:25:40|32791.1|32650.1|32789.8|32648.8|32791.1|32650.1|32787.5|32646.5|15
1626269150000|2021-07-14 13:25:50|32790.4|32649.4|32791.9|32650.9|32797.8|32656.8|32790.3|32649.3|16
1626269160000|2021-07-14 13:26:00|32791|32650|32791.5|32650.5|32793.4|32652.4|32789.2|32648.2|24
1626269170000|2021-07-14 13:26:10|32792.7|32651.7|32792.2|32651.2|32792.9|32651.9|32788.9|32647.9|12
1626269180000|2021-07-14 13:26:20|32788.5|32647.5|32779.9|32638.9|32788.5|32647.5|32773.9|32632.9|23
1626269190000|2021-07-14 13:26:30|32780.4|32639.4|32781.1|32640.1|32790.9|32649.9|32778.9|32637.9|25
1626269200000|2021-07-14 13:26:40|32783.5|32642.5|32783.6|32642.6|32785.2|32644.2|32780.4|32639.4|18
1626269210000|2021-07-14 13:26:50|32783.7|32642.7|32781.9|32640.9|32786|32645|32780.5|32639.5|12
1626269220000|2021-07-14 13:27:00|32781.8|32640.8|32777.9|32636.9|32782.5|32641.5|32777.8|32636.8|24
1626269230000|2021-07-14 13:27:10|32782|32641|32774.9|32633.9|32782|32641|32774.9|32633.9|24
1626269240000|2021-07-14 13:27:20|32776|32635|32772.3|32631.3|32776.7|32635.7|32770.4|32629.4|20
1626269250000|2021-07-14 13:27:30|32772.4|32631.4|32777|32636|32777|32636|32770.4|32629.4|23
1626269260000|2021-07-14 13:27:40|32779.8|32638.8|32775.4|32634.4|32779.8|32638.8|32775.2|32634.2|21
1626269270000|2021-07-14 13:27:50|32775.3|32634.3|32779.5|32638.5|32781.7|32640.7|32775.3|32634.3|24
1626269280000|2021-07-14 13:28:00|32779.2|32638.2|32780.1|32639.1|32780.1|32639.1|32775.2|32634.2|17
1626269290000|2021-07-14 13:28:10|32781.5|32640.5|32778.4|32637.4|32781.5|32640.5|32777|32636|20
1626269300000|2021-07-14 13:28:20|32778.9|32637.9|32775.9|32634.9|32780.7|32639.7|32774.5|32633.5|16
1626269310000|2021-07-14 13:28:30|32777.3|32636.3|32779.1|32638.1|32785.9|32644.9|32777.3|32636.3|15
1626269320000|2021-07-14 13:28:40|32777.6|32636.6|32776.7|32635.7|32777.6|32636.6|32775.5|32634.5|6
1626269330000|2021-07-14 13:28:50|32777.3|32636.3|32787.7|32646.7|32788|32647|32775.6|32634.6|21
1626269340000|2021-07-14 13:29:00|32787.5|32646.5|32796|32655|32799|32658|32787.5|32646.5|26
1626269350000|2021-07-14 13:29:10|32794.9|32653.9|32798.7|32657.7|32798.9|32657.9|32794.9|32653.9|22
1626269360000|2021-07-14 13:29:20|32798.8|32657.8|32803.1|32662.1|32809.9|32668.9|32798.1|32657.1|22
1626269370000|2021-07-14 13:29:30|32802.4|32661.4|32811|32670|32811.1|32670.1|32802.4|32661.4|20
1626269380000|2021-07-14 13:29:40|32811.1|32670.1|32809.8|32668.8|32811.1|32670.1|32803.2|32662.2|25
1626269390000|2021-07-14 13:29:50|32809.9|32668.9|32805.4|32664.4|32816.7|32675.7|32804|32663|22
1626269400000|2021-07-14 13:30:00|32805.1|32664.1|32827|32686|32827|32686|32805.1|32664.1|25
1626269410000|2021-07-14 13:30:10|32824.9|32683.9|32819.8|32678.8|32827.8|32686.8|32817.5|32676.5|15
1626269420000|2021-07-14 13:30:20|32820.3|32679.3|32807.8|32666.8|32820.3|32679.3|32803.2|32662.2|14
1626269430000|2021-07-14 13:30:30|32807.6|32666.6|32789.6|32648.6|32807.6|32666.6|32788.3|32647.3|21
1626269440000|2021-07-14 13:30:40|32789.5|32648.5|32786.4|32645.4|32793.2|32652.2|32785.4|32644.4|24
1626269450000|2021-07-14 13:30:50|32786.2|32645.2|32785.4|32644.4|32790.2|32649.2|32784.7|32643.7|20
1626269460000|2021-07-14 13:31:00|32783.8|32642.8|32784.3|32643.3|32787.9|32646.9|32783.4|32642.4|11
1626269470000|2021-07-14 13:31:10|32785.5|32644.5|32795.5|32654.5|32799.1|32658.1|32785.5|32644.5|25
1626269480000|2021-07-14 13:31:20|32789.6|32648.6|32788.2|32647.2|32790.3|32649.3|32784.5|32643.5|16
1626269490000|2021-07-14 13:31:30|32787.5|32646.5|32786|32645|32788.2|32647.2|32784.2|32643.2|11
1626269500000|2021-07-14 13:31:40|32784.9|32643.9|32784.2|32643.2|32785|32644|32781.3|32640.3|14
1626269510000|2021-07-14 13:31:50|32788.7|32647.7|32800.2|32659.2|32801.9|32660.9|32788.7|32647.7|12
1626269520000|2021-07-14 13:32:00|32800.3|32659.3|32812.9|32671.9|32812.9|32671.9|32800.3|32659.3|13
1626269530000|2021-07-14 13:32:10|32811.7|32670.7|32814|32673|32814.9|32673.9|32809.2|32668.2|16
1626269540000|2021-07-14 13:32:20|32814.6|32673.6|32837.4|32696.4|32837.6|32696.6|32814.3|32673.3|20
1626269550000|2021-07-14 13:32:30|32837.6|32696.6|32860|32719|32862|32721|32836.8|32695.8|22
1626269560000|2021-07-14 13:32:40|32863|32722|32834.4|32693.4|32863|32722|32833.1|32692.1|23
1626269570000|2021-07-14 13:32:50|32835.2|32694.2|32853.3|32712.3|32853.3|32712.3|32835.2|32694.2|21
1626269580000|2021-07-14 13:33:00|32852.4|32711.4|32844.2|32703.2|32859.5|32718.5|32840.9|32699.9|18
1626269590000|2021-07-14 13:33:10|32842.2|32701.2|32830.9|32689.9|32843|32702|32830.9|32689.9|18
1626269600000|2021-07-14 13:33:20|32837.1|32696.1|32832.7|32691.7|32843.4|32702.4|32830|32689|25
1626269610000|2021-07-14 13:33:30|32833.9|32692.9|32814.9|32673.9|32835.9|32694.9|32814.9|32673.9|26
1626269620000|2021-07-14 13:33:40|32814.1|32673.1|32807.4|32666.4|32814.1|32673.1|32803.3|32662.3|15
1626269630000|2021-07-14 13:33:50|32807.5|32666.5|32807.8|32666.8|32810.8|32669.8|32806.9|32665.9|19
1626269640000|2021-07-14 13:34:00|32807.1|32666.1|32813.6|32672.6|32817.4|32676.4|32806.6|32665.6|26
1626269650000|2021-07-14 13:34:10|32815.2|32674.2|32806.8|32665.8|32815.2|32674.2|32805.5|32664.5|19
1626269660000|2021-07-14 13:34:20|32806.7|32665.7|32798.9|32657.9|32806.7|32665.7|32796.4|32655.4|22
1626269670000|2021-07-14 13:34:30|32798.6|32657.6|32788.4|32647.4|32798.6|32657.6|32786.8|32645.8|20
1626269680000|2021-07-14 13:34:40|32786.5|32645.5|32787.6|32646.6|32790.1|32649.1|32784.9|32643.9|16
1626269690000|2021-07-14 13:34:50|32789.2|32648.2|32792.3|32651.3|32800.3|32659.3|32789.2|32648.2|19
1626269700000|2021-07-14 13:35:00|32793.5|32652.5|32794.7|32653.7|32795.4|32654.4|32792.3|32651.3|17
1626269710000|2021-07-14 13:35:10|32795.9|32654.9|32785.9|32644.9|32798.6|32657.6|32785.8|32644.8|20
1626269720000|2021-07-14 13:35:20|32786.3|32645.3|32776.6|32635.6|32786.3|32645.3|32776.6|32635.6|14
1626269730000|2021-07-14 13:35:30|32777.8|32636.8|32777.7|32636.7|32779.1|32638.1|32772.9|32631.9|24
1626269740000|2021-07-14 13:35:40|32778.7|32637.7|32775.2|32634.2|32778.9|32637.9|32773.3|32632.3|22
1626269750000|2021-07-14 13:35:50|32773.5|32632.5|32779.1|32638.1|32779.1|32638.1|32773.5|32632.5|14
1626269760000|2021-07-14 13:36:00|32779.3|32638.3|32779.4|32638.4|32779.4|32638.4|32779.3|32638.3|4
1626269770000|2021-07-14 13:36:10|32779.3|32638.3|32779.3|32638.3|32779.4|32638.4|32779.3|32638.3|3
1626269780000|2021-07-14 13:36:20|32774.1|32633.1|32772.4|32631.4|32775|32634|32772.4|32631.4|8
1626269790000|2021-07-14 13:36:30|32772.1|32631.1|32779.8|32638.8|32779.8|32638.8|32766.2|32625.2|7
1626269800000|2021-07-14 13:36:40|32777.5|32636.5|32766.9|32625.9|32777.5|32636.5|32766.1|32625.1|20
1626269810000|2021-07-14 13:36:50|32767|32626|32770.3|32629.3|32770.3|32629.3|32765.9|32624.9|12
1626269820000|2021-07-14 13:37:00|32770.9|32629.9|32784.1|32643.1|32785.4|32644.4|32770.3|32629.3|13
1626269830000|2021-07-14 13:37:10|32786.2|32645.2|32792|32651|32793|32652|32782.6|32641.6|23
1626269840000|2021-07-14 13:37:20|32788.7|32647.7|32791.1|32650.1|32791.4|32650.4|32786.5|32645.5|21
1626269850000|2021-07-14 13:37:30|32789.3|32648.3|32777.6|32636.6|32791.9|32650.9|32777.6|32636.6|18
1626269860000|2021-07-14 13:37:40|32777.1|32636.1|32774.6|32633.6|32778.6|32637.6|32774.6|32633.6|20
1626269870000|2021-07-14 13:37:50|32776.1|32635.1|32778.1|32637.1|32778.1|32637.1|32774.5|32633.5|13
1626269880000|2021-07-14 13:38:00|32778|32637|32774.3|32633.3|32778|32637|32770.8|32629.8|18
1626269890000|2021-07-14 13:38:10|32778.8|32637.8|32786.7|32645.7|32786.7|32645.7|32777.5|32636.5|18
1626269900000|2021-07-14 13:38:20|32782.3|32641.3|32777.9|32636.9|32788.4|32647.4|32774.4|32633.4|26
1626269910000|2021-07-14 13:38:30|32777.8|32636.8|32777.9|32636.9|32777.9|32636.9|32777.8|32636.8|6
1626269920000|2021-07-14 13:38:40|32778|32637|32776.8|32635.8|32778|32637|32774.7|32633.7|7
1626269930000|2021-07-14 13:38:50|32776.9|32635.9|32775.8|32634.8|32777.9|32636.9|32772.7|32631.7|13
1626269940000|2021-07-14 13:39:00|32777.7|32636.7|32789.3|32648.3|32790.6|32649.6|32776.8|32635.8|15
1626269950000|2021-07-14 13:39:10|32790.6|32649.6|32787.4|32646.4|32792.6|32651.6|32781.7|32640.7|20
1626269960000|2021-07-14 13:39:20|32787.6|32646.6|32787.5|32646.5|32789|32648|32785.4|32644.4|17
1626269970000|2021-07-14 13:39:30|32787.6|32646.6|32792.2|32651.2|32792.2|32651.2|32785.7|32644.7|21
1626269980000|2021-07-14 13:39:40|32790.3|32649.3|32788.3|32647.3|32790.8|32649.8|32787|32646|21
1626269990000|2021-07-14 13:39:50|32788.4|32647.4|32793.8|32652.8|32796.4|32655.4|32787.6|32646.6|18
1626270000000|2021-07-14 13:40:00|32790.8|32649.8|32795.6|32654.6|32795.6|32654.6|32790.8|32649.8|16
1626270010000|2021-07-14 13:40:10|32796.5|32655.5|32806.8|32665.8|32807.4|32666.4|32795.6|32654.6|22
1626270020000|2021-07-14 13:40:20|32808.4|32667.4|32795.5|32654.5|32808.4|32667.4|32794.2|32653.2|26
1626270030000|2021-07-14 13:40:30|32795.8|32654.8|32801.2|32660.2|32805.5|32664.5|32795.8|32654.8|28
1626270040000|2021-07-14 13:40:40|32801.4|32660.4|32798.3|32657.3|32803.3|32662.3|32798.3|32657.3|21
1626270050000|2021-07-14 13:40:50|32796.8|32655.8|32795.9|32654.9|32801.1|32660.1|32794.4|32653.4|22
1626270060000|2021-07-14 13:41:00|32796.1|32655.1|32804.1|32663.1|32804.7|32663.7|32796|32655|21
1626270070000|2021-07-14 13:41:10|32803.4|32662.4|32803.7|32662.7|32805.2|32664.2|32802.8|32661.8|13
1626270080000|2021-07-14 13:41:20|32805.2|32664.2|32802.2|32661.2|32805.2|32664.2|32801.7|32660.7|19
1626270090000|2021-07-14 13:41:30|32803.3|32662.3|32804.4|32663.4|32805.2|32664.2|32801|32660|13
1626270100000|2021-07-14 13:41:40|32804.6|32663.6|32825.7|32684.7|32825.9|32684.9|32804.6|32663.6|21
1626270110000|2021-07-14 13:41:50|32825.5|32684.5|32821.5|32680.5|32825.8|32684.8|32819.5|32678.5|17
1626270120000|2021-07-14 13:42:00|32819.7|32678.7|32813.9|32672.9|32822.2|32681.2|32813.9|32672.9|14
1626270130000|2021-07-14 13:42:10|32813.2|32672.2|32810.4|32669.4|32815|32674|32802.7|32661.7|20
1626270140000|2021-07-14 13:42:20|32810.5|32669.5|32801.4|32660.4|32810.5|32669.5|32800.4|32659.4|20
1626270150000|2021-07-14 13:42:30|32801.3|32660.3|32803.4|32662.4|32804.1|32663.1|32800.6|32659.6|13
1626270160000|2021-07-14 13:42:40|32803.6|32662.6|32800.5|32659.5|32813.3|32672.3|32799.7|32658.7|24
1626270170000|2021-07-14 13:42:50|32800.7|32659.7|32794.1|32653.1|32800.7|32659.7|32794.1|32653.1|17
1626270180000|2021-07-14 13:43:00|32793.8|32652.8|32795.9|32654.9|32795.9|32654.9|32793.8|32652.8|11
1626270190000|2021-07-14 13:43:10|32794|32653|32797.3|32656.3|32797.3|32656.3|32793.7|32652.7|15
1626270200000|2021-07-14 13:43:20|32800.3|32659.3|32800.1|32659.1|32800.4|32659.4|32796.7|32655.7|21
1626270210000|2021-07-14 13:43:30|32799.1|32658.1|32807.4|32666.4|32813|32672|32799|32658|17
1626270220000|2021-07-14 13:43:40|32802.8|32661.8|32802.5|32661.5|32806.8|32665.8|32802.4|32661.4|21
1626270230000|2021-07-14 13:43:50|32802.6|32661.6|32798.1|32657.1|32804.5|32663.5|32797.8|32656.8|14
1626270240000|2021-07-14 13:44:00|32798.9|32657.9|32810.1|32669.1|32812.1|32671.1|32798.9|32657.9|19
1626270250000|2021-07-14 13:44:10|32809.3|32668.3|32820.4|32679.4|32820.4|32679.4|32809.3|32668.3|22
1626270260000|2021-07-14 13:44:20|32820.9|32679.9|32820.9|32679.9|32821.5|32680.5|32817.8|32676.8|23
1626270270000|2021-07-14 13:44:30|32821.4|32680.4|32826.2|32685.2|32826.2|32685.2|32820.9|32679.9|21
1626270280000|2021-07-14 13:44:40|32829.5|32688.5|32831.8|32690.8|32840.9|32699.9|32829.5|32688.5|24
1626270290000|2021-07-14 13:44:50|32831.7|32690.7|32804.9|32663.9|32831.7|32690.7|32801.6|32660.6|25
1626270300000|2021-07-14 13:45:00|32803.4|32662.4|32826.3|32685.3|32826.8|32685.8|32803.4|32662.4|25
1626270310000|2021-07-14 13:45:10|32826.7|32685.7|32820.3|32679.3|32826.7|32685.7|32818.1|32677.1|25
1626270320000|2021-07-14 13:45:20|32819.9|32678.9|32812.5|32671.5|32819.9|32678.9|32809.1|32668.1|23
1626270330000|2021-07-14 13:45:30|32812.6|32671.6|32808.7|32667.7|32814|32673|32807.6|32666.6|14
1626270340000|2021-07-14 13:45:40|32803.2|32662.2|32798.4|32657.4|32805.7|32664.7|32796.4|32655.4|20
1626270350000|2021-07-14 13:45:50|32796.5|32655.5|32790.1|32649.1|32796.5|32655.5|32790.1|32649.1|20
1626270360000|2021-07-14 13:46:00|32789.1|32648.1|32797|32656|32797.4|32656.4|32789.1|32648.1|22
1626270370000|2021-07-14 13:46:10|32797.1|32656.1|32799|32658|32799.1|32658.1|32795.4|32654.4|26
1626270380000|2021-07-14 13:46:20|32799.2|32658.2|32792.8|32651.8|32799.8|32658.8|32791.3|32650.3|21
1626270390000|2021-07-14 13:46:30|32791.7|32650.7|32792.9|32651.9|32793.8|32652.8|32791.6|32650.6|12
1626270400000|2021-07-14 13:46:40|32791.9|32650.9|32793.2|32652.2|32793.2|32652.2|32791.9|32650.9|12
1626270410000|2021-07-14 13:46:50|32792.5|32651.5|32796|32655|32796|32655|32791.8|32650.8|13
1626270420000|2021-07-14 13:47:00|32796.3|32655.3|32792.8|32651.8|32797.6|32656.6|32792.8|32651.8|17
1626270430000|2021-07-14 13:47:10|32793.5|32652.5|32790.3|32649.3|32795.3|32654.3|32790.3|32649.3|16
1626270440000|2021-07-14 13:47:20|32791.2|32650.2|32789.9|32648.9|32792|32651|32789.9|32648.9|15
1626270450000|2021-07-14 13:47:30|32789.8|32648.8|32788.3|32647.3|32790.2|32649.2|32788|32647|11
1626270460000|2021-07-14 13:47:40|32788.7|32647.7|32793.3|32652.3|32793.5|32652.5|32788.7|32647.7|8
1626270470000|2021-07-14 13:47:50|32793.9|32652.9|32791.8|32650.8|32794.2|32653.2|32786.2|32645.2|20
1626270480000|2021-07-14 13:48:00|32792.6|32651.6|32795.4|32654.4|32797.6|32656.6|32791.9|32650.9|20
1626270490000|2021-07-14 13:48:10|32795.3|32654.3|32788.8|32647.8|32796|32655|32785.7|32644.7|13
1626270500000|2021-07-14 13:48:20|32788.9|32647.9|32795.5|32654.5|32795.5|32654.5|32788.3|32647.3|23
1626270510000|2021-07-14 13:48:30|32796.5|32655.5|32789.3|32648.3|32801.2|32660.2|32789.2|32648.2|25
1626270520000|2021-07-14 13:48:40|32788.5|32647.5|32789|32648|32791.9|32650.9|32787.5|32646.5|17
1626270530000|2021-07-14 13:48:50|32789.5|32648.5|32788.5|32647.5|32789.5|32648.5|32783.3|32642.3|20
1626270540000|2021-07-14 13:49:00|32786.7|32645.7|32785.5|32644.5|32789.2|32648.2|32783.5|32642.5|24
1626270550000|2021-07-14 13:49:10|32785.7|32644.7|32790|32649|32791.4|32650.4|32784.6|32643.6|23
1626270560000|2021-07-14 13:49:20|32790.7|32649.7|32791.3|32650.3|32792.9|32651.9|32788.5|32647.5|16
1626270570000|2021-07-14 13:49:30|32791.2|32650.2|32793.9|32652.9|32797.7|32656.7|32791.2|32650.2|16
1626270580000|2021-07-14 13:49:40|32793.6|32652.6|32798.2|32657.2|32803.6|32662.6|32791.8|32650.8|22
1626270590000|2021-07-14 13:49:50|32801.7|32660.7|32803.9|32662.9|32805.8|32664.8|32800.8|32659.8|26
1626270600000|2021-07-14 13:50:00|32804|32663|32818.7|32677.7|32818.7|32677.7|32804|32663|25
1626270610000|2021-07-14 13:50:10|32818.9|32677.9|32818.9|32677.9|32819.5|32678.5|32811.3|32670.3|20
1626270620000|2021-07-14 13:50:20|32819.8|32678.8|32842.4|32701.4|32842.4|32701.4|32818.9|32677.9|21
1626270630000|2021-07-14 13:50:30|32840.7|32699.7|32838.9|32697.9|32845.3|32704.3|32834.3|32693.3|20
1626270640000|2021-07-14 13:50:40|32839.2|32698.2|32836.9|32695.9|32839.2|32698.2|32835|32694|12
1626270650000|2021-07-14 13:50:50|32845|32704|32849.7|32708.7|32851.7|32710.7|32842.2|32701.2|15
1626270660000|2021-07-14 13:51:00|32850.2|32709.2|32866.1|32725.1|32866.1|32725.1|32847.6|32706.6|14
1626270670000|2021-07-14 13:51:10|32868.2|32727.2|32851.6|32710.6|32868.2|32727.2|32851.3|32710.3|21
1626270680000|2021-07-14 13:51:20|32851.9|32710.9|32857.1|32716.1|32857.1|32716.1|32851.9|32710.9|19
1626270690000|2021-07-14 13:51:30|32856.5|32715.5|32854.6|32713.6|32868.2|32727.2|32853.3|32712.3|23
1626270700000|2021-07-14 13:51:40|32854.8|32713.8|32859.6|32718.6|32859.7|32718.7|32854.8|32713.8|19
1626270710000|2021-07-14 13:51:50|32857.9|32716.9|32865.4|32724.4|32868.5|32727.5|32855.8|32714.8|22
1626270720000|2021-07-14 13:52:00|32864.9|32723.9|32876|32735|32876|32735|32864.1|32723.1|22
1626270730000|2021-07-14 13:52:10|32870.5|32729.5|32875.5|32734.5|32875.5|32734.5|32866.7|32725.7|18
1626270740000|2021-07-14 13:52:20|32874.8|32733.8|32881.4|32740.4|32882.1|32741.1|32874.5|32733.5|22
1626270750000|2021-07-14 13:52:30|32879.7|32738.7|32876.2|32735.2|32880.7|32739.7|32875.2|32734.2|22
1626270760000|2021-07-14 13:52:40|32875.7|32734.7|32882.8|32741.8|32882.8|32741.8|32875.6|32734.6|13
1626270770000|2021-07-14 13:52:50|32882.2|32741.2|32890.8|32749.8|32892.7|32751.7|32878.2|32737.2|22
1626270780000|2021-07-14 13:53:00|32893.1|32752.1|32892.6|32751.6|32898.4|32757.4|32892.6|32751.6|19
1626270790000|2021-07-14 13:53:10|32886.9|32745.9|32887.7|32746.7|32897.3|32756.3|32884.5|32743.5|23
1626270800000|2021-07-14 13:53:20|32884.5|32743.5|32875.7|32734.7|32888|32747|32875.2|32734.2|35
1626270810000|2021-07-14 13:53:30|32880|32739|32871.9|32730.9|32880.2|32739.2|32863.8|32722.8|28
1626270820000|2021-07-14 13:53:40|32871.7|32730.7|32874.7|32733.7|32875|32734|32869.6|32728.6|20
1626270830000|2021-07-14 13:53:50|32875|32734|32876.4|32735.4|32879.1|32738.1|32871.8|32730.8|27
1626270840000|2021-07-14 13:54:00|32874.3|32733.3|32868.8|32727.8|32875.8|32734.8|32868.8|32727.8|23
1626270850000|2021-07-14 13:54:10|32869.6|32728.6|32871.6|32730.6|32871.6|32730.6|32868.2|32727.2|16
1626270860000|2021-07-14 13:54:20|32874.2|32733.2|32868.1|32727.1|32876.6|32735.6|32867.8|32726.8|22
1626270870000|2021-07-14 13:54:30|32867.9|32726.9|32858|32717|32867.9|32726.9|32856.5|32715.5|26
1626270880000|2021-07-14 13:54:40|32858.4|32717.4|32856.5|32715.5|32861.9|32720.9|32856.1|32715.1|32
1626270890000|2021-07-14 13:54:50|32856|32715|32855.7|32714.7|32857.7|32716.7|32855.2|32714.2|24
1626270900000|2021-07-14 13:55:00|32856.3|32715.3|32860|32719|32861.2|32720.2|32853.8|32712.8|15
1626270910000|2021-07-14 13:55:10|32861.3|32720.3|32873|32732|32873.4|32732.4|32861.3|32720.3|20
1626270920000|2021-07-14 13:55:20|32871.9|32730.9|32871|32730|32873.2|32732.2|32871|32730|8
1626270930000|2021-07-14 13:55:30|32869.3|32728.3|32865.5|32724.5|32869.8|32728.8|32865.4|32724.4|18
1626270940000|2021-07-14 13:55:40|32864.8|32723.8|32865.3|32724.3|32865.7|32724.7|32864.4|32723.4|11
1626270950000|2021-07-14 13:55:50|32865|32724|32850.6|32709.6|32865|32724|32850.6|32709.6|28
1626270960000|2021-07-14 13:56:00|32851.3|32710.3|32856.1|32715.1|32859.8|32718.8|32851.3|32710.3|20
1626270970000|2021-07-14 13:56:10|32855.8|32714.8|32848|32707|32856.3|32715.3|32848|32707|18
1626270980000|2021-07-14 13:56:20|32847.9|32706.9|32848.5|32707.5|32849.6|32708.6|32847.5|32706.5|19
1626270990000|2021-07-14 13:56:30|32848.8|32707.8|32856.7|32715.7|32857.7|32716.7|32848.5|32707.5|13
1626271000000|2021-07-14 13:56:40|32856.1|32715.1|32860|32719|32860|32719|32852.5|32711.5|12
1626271010000|2021-07-14 13:56:50|32860.1|32719.1|32860.6|32719.6|32860.9|32719.9|32854.9|32713.9|23
1626271020000|2021-07-14 13:57:00|32861.5|32720.5|32875.6|32734.6|32877.5|32736.5|32861.5|32720.5|23
1626271030000|2021-07-14 13:57:10|32876.9|32735.9|32874.4|32733.4|32877.1|32736.1|32873.1|32732.1|11
1626271040000|2021-07-14 13:57:20|32873.5|32732.5|32880.9|32739.9|32881.1|32740.1|32873.5|32732.5|19
1626271050000|2021-07-14 13:57:30|32880.8|32739.8|32880.9|32739.9|32882.8|32741.8|32880.7|32739.7|14
1626271060000|2021-07-14 13:57:40|32881.4|32740.4|32880.9|32739.9|32882.1|32741.1|32880.4|32739.4|10
1626271070000|2021-07-14 13:57:50|32880.5|32739.5|32906.2|32765.2|32906.2|32765.2|32880.5|32739.5|29
1626271080000|2021-07-14 13:58:00|32905.9|32764.9|32919.9|32778.9|32923.9|32782.9|32901.5|32760.5|34
1626271090000|2021-07-14 13:58:10|32924|32783|32916.8|32775.8|32938.5|32797.5|32916.8|32775.8|30
1626271100000|2021-07-14 13:58:20|32914.6|32773.6|32907.9|32766.9|32914.6|32773.6|32907.9|32766.9|31
1626271110000|2021-07-14 13:58:30|32907.5|32766.5|32891.8|32750.8|32908.2|32767.2|32889.8|32748.8|34
1626271120000|2021-07-14 13:58:40|32891.6|32750.6|32897.4|32756.4|32897.4|32756.4|32891.5|32750.5|11
1626271130000|2021-07-14 13:58:50|32897.3|32756.3|32888.1|32747.1|32897.3|32756.3|32888|32747|19
1626271140000|2021-07-14 13:59:00|32888.2|32747.2|32892.5|32751.5|32893.3|32752.3|32882.9|32741.9|30
1626271150000|2021-07-14 13:59:10|32892.7|32751.7|32890.5|32749.5|32898.2|32757.2|32888|32747|21
1626271160000|2021-07-14 13:59:20|32887.8|32746.8|32882.9|32741.9|32890.5|32749.5|32881.5|32740.5|30
1626271170000|2021-07-14 13:59:30|32882.8|32741.8|32879.4|32738.4|32882.8|32741.8|32879.4|32738.4|24
1626271180000|2021-07-14 13:59:40|32878.5|32737.5|32879.3|32738.3|32881.6|32740.6|32876.4|32735.4|16
1626271190000|2021-07-14 13:59:50|32880.5|32739.5|32875.2|32734.2|32880.5|32739.5|32874.3|32733.3|11
1626271200000|2021-07-14 14:00:00|32874.5|32733.5|32908.9|32767.9|32910.1|32769.1|32874.5|32733.5|23
1626271210000|2021-07-14 14:00:10|32909.6|32768.6|32918.3|32777.3|32921.7|32780.7|32909.6|32768.6|20
1626271220000|2021-07-14 14:00:20|32914.5|32773.5|32928.3|32787.3|32936.9|32795.9|32906.5|32765.5|23
1626271230000|2021-07-14 14:00:30|32930.2|32789.2|32919|32778|32933.7|32792.7|32914.6|32773.6|32
1626271240000|2021-07-14 14:00:40|32918.7|32777.7|32915.1|32774.1|32918.7|32777.7|32900.3|32759.3|24
1626271250000|2021-07-14 14:00:50|32912.8|32771.8|32910.6|32769.6|32916.8|32775.8|32909.6|32768.6|20
1626271260000|2021-07-14 14:01:00|32907.5|32766.5|32914.2|32773.2|32915.9|32774.9|32906.9|32765.9|23
1626271270000|2021-07-14 14:01:10|32915.2|32774.2|32909.5|32768.5|32915.9|32774.9|32907.7|32766.7|27
1626271280000|2021-07-14 14:01:20|32907.5|32766.5|32887.1|32746.1|32907.5|32766.5|32887.1|32746.1|30
1626271290000|2021-07-14 14:01:30|32889.5|32748.5|32894.2|32753.2|32899.3|32758.3|32887.8|32746.8|31
1626271300000|2021-07-14 14:01:40|32895.7|32754.7|32891.8|32750.8|32898|32757|32888.7|32747.7|33
1626271310000|2021-07-14 14:01:50|32891.4|32750.4|32900.5|32759.5|32906.3|32765.3|32890.6|32749.6|23
1626271320000|2021-07-14 14:02:00|32899.9|32758.9|32920.2|32779.2|32921.4|32780.4|32899.9|32758.9|31
1626271330000|2021-07-14 14:02:10|32919.8|32778.8|32921.8|32780.8|32924.9|32783.9|32917.3|32776.3|29
1626271340000|2021-07-14 14:02:20|32929.8|32788.8|32940.1|32799.1|32943.4|32802.4|32929.1|32788.1|27
1626271350000|2021-07-14 14:02:30|32939.8|32798.8|32942.2|32801.2|32942.3|32801.3|32933.5|32792.5|21
1626271360000|2021-07-14 14:02:40|32943.4|32802.4|32953.4|32812.4|32954|32813|32943.4|32802.4|22
1626271370000|2021-07-14 14:02:50|32953.3|32812.3|32956.8|32815.8|32956.8|32815.8|32951.4|32810.4|19
1626271380000|2021-07-14 14:03:00|32958|32817|32984.8|32843.8|32990.7|32849.7|32954.3|32813.3|35
1626271390000|2021-07-14 14:03:10|32981.4|32840.4|32963.2|32822.2|32981.5|32840.5|32962.8|32821.8|32
1626271400000|2021-07-14 14:03:20|32963.9|32822.9|32968.7|32827.7|32968.8|32827.8|32963.2|32822.2|19
1626271410000|2021-07-14 14:03:30|32967.4|32826.4|32948|32807|32968.3|32827.3|32947.3|32806.3|26
1626271420000|2021-07-14 14:03:40|32952.3|32811.3|32955.8|32814.8|32960.6|32819.6|32951.5|32810.5|36
1626271430000|2021-07-14 14:03:50|32955.7|32814.7|32974.4|32833.4|32975.1|32834.1|32955.5|32814.5|34
1626271440000|2021-07-14 14:04:00|32974.6|32833.6|32971.2|32830.2|32976.8|32835.8|32968.6|32827.6|21
1626271450000|2021-07-14 14:04:10|32971.6|32830.6|32958.6|32817.6|32971.6|32830.6|32954.3|32813.3|29
1626271460000|2021-07-14 14:04:20|32958.5|32817.5|32959.6|32818.6|32963.6|32822.6|32957.4|32816.4|24
1626271470000|2021-07-14 14:04:30|32957.9|32816.9|32963|32822|32963.1|32822.1|32957.9|32816.9|18
1626271480000|2021-07-14 14:04:40|32962.6|32821.6|32959.8|32818.8|32965|32824|32959.8|32818.8|12
1626271490000|2021-07-14 14:04:50|32961|32820|32948.6|32807.6|32961|32820|32948.3|32807.3|16
1626271500000|2021-07-14 14:05:00|32947.7|32806.7|32954.4|32813.4|32957.4|32816.4|32947.7|32806.7|27
1626271510000|2021-07-14 14:05:10|32954.3|32813.3|32954.4|32813.4|32961.1|32820.1|32953.8|32812.8|21
1626271520000|2021-07-14 14:05:20|32955.7|32814.7|32944|32803|32955.7|32814.7|32943.3|32802.3|25
1626271530000|2021-07-14 14:05:30|32943.3|32802.3|32942.7|32801.7|32943.3|32802.3|32941.3|32800.3|6
1626271540000|2021-07-14 14:05:40|32942.4|32801.4|32940|32799|32942.4|32801.4|32940|32799|5
1626271550000|2021-07-14 14:05:50|32940.1|32799.1|32929.7|32788.7|32940.1|32799.1|32929.1|32788.1|9
1626271560000|2021-07-14 14:06:00|32930.6|32789.6|32941.9|32800.9|32941.9|32800.9|32930.6|32789.6|16
1626271570000|2021-07-14 14:06:10|32941.8|32800.8|32961.9|32820.9|32961.9|32820.9|32941.8|32800.8|25
1626271580000|2021-07-14 14:06:20|32957.7|32816.7|32957.5|32816.5|32961.4|32820.4|32954.3|32813.3|14
1626271590000|2021-07-14 14:06:30|32957.2|32816.2|32961.6|32820.6|32961.6|32820.6|32956.9|32815.9|19
1626271600000|2021-07-14 14:06:40|32962.5|32821.5|32964.6|32823.6|32966.8|32825.8|32958.5|32817.5|18
1626271610000|2021-07-14 14:06:50|32964.1|32823.1|32971.3|32830.3|32973.1|32832.1|32964.1|32823.1|20
1626271620000|2021-07-14 14:07:00|32971.4|32830.4|32981.4|32840.4|32984.1|32843.1|32970.9|32829.9|36
1626271630000|2021-07-14 14:07:10|32980.9|32839.9|32971.4|32830.4|32983.9|32842.9|32971.4|32830.4|20
1626271640000|2021-07-14 14:07:20|32971.3|32830.3|32952.5|32811.5|32971.3|32830.3|32952.5|32811.5|26
1626271650000|2021-07-14 14:07:30|32952.7|32811.7|32957.4|32816.4|32959.3|32818.3|32951.4|32810.4|13
1626271660000|2021-07-14 14:07:40|32960.1|32819.1|32953.5|32812.5|32960.1|32819.1|32953.5|32812.5|24
1626271670000|2021-07-14 14:07:50|32953.1|32812.1|32948.4|32807.4|32953.4|32812.4|32948.4|32807.4|17
1626271680000|2021-07-14 14:08:00|32947.2|32806.2|32946|32805|32952.1|32811.1|32946|32805|14
1626271690000|2021-07-14 14:08:10|32948.2|32807.2|32948.3|32807.3|32949.7|32808.7|32948|32807|15
1626271700000|2021-07-14 14:08:20|32948|32807|32954.3|32813.3|32956.5|32815.5|32948|32807|25
1626271710000|2021-07-14 14:08:30|32954.4|32813.4|32952.7|32811.7|32955.1|32814.1|32952.7|32811.7|15
1626271720000|2021-07-14 14:08:40|32952.9|32811.9|32952.9|32811.9|32955.5|32814.5|32952.7|32811.7|11
1626271730000|2021-07-14 14:08:50|32953|32812|32966|32825|32973.9|32832.9|32953|32812|31
1626271740000|2021-07-14 14:09:00|32965.6|32824.6|32966|32825|32966.7|32825.7|32965.6|32824.6|10
1626271750000|2021-07-14 14:09:10|32966.1|32825.1|32976.9|32835.9|32977.6|32836.6|32966|32825|14
1626271760000|2021-07-14 14:09:20|32977.8|32836.8|33018.9|32877.9|33030.7|32889.7|32977.8|32836.8|38
1626271770000|2021-07-14 14:09:30|33018.5|32877.5|32987.1|32846.1|33018.5|32877.5|32985.3|32844.3|35
1626271780000|2021-07-14 14:09:40|32986.6|32845.6|32989.5|32848.5|32998.8|32857.8|32984.9|32843.9|26
1626271790000|2021-07-14 14:09:50|32982.3|32841.3|32986.3|32845.3|32986.3|32845.3|32972.1|32831.1|35
1626271800000|2021-07-14 14:10:00|32985.7|32844.7|32961|32820|32986.3|32845.3|32959.4|32818.4|24
1626271810000|2021-07-14 14:10:10|32960.9|32819.9|32954.7|32813.7|32961.4|32820.4|32954.5|32813.5|19
1626271820000|2021-07-14 14:10:20|32954.5|32813.5|32958.8|32817.8|32969.9|32828.9|32954.5|32813.5|30
1626271830000|2021-07-14 14:10:30|32960.2|32819.2|32956.4|32815.4|32960.2|32819.2|32955|32814|19
1626271840000|2021-07-14 14:10:40|32956.7|32815.7|32953.8|32812.8|32959.1|32818.1|32953.8|32812.8|16
1626271850000|2021-07-14 14:10:50|32953.4|32812.4|32953.1|32812.1|32953.4|32812.4|32950.9|32809.9|10
1626271860000|2021-07-14 14:11:00|32953.2|32812.2|32953.2|32812.2|32956.6|32815.6|32953.2|32812.2|9
1626271870000|2021-07-14 14:11:10|32953|32812|32947.1|32806.1|32953|32812|32942.3|32801.3|17
1626271880000|2021-07-14 14:11:20|32946.9|32805.9|32946.8|32805.8|32947.2|32806.2|32942.5|32801.5|8
1626271890000|2021-07-14 14:11:30|32946.9|32805.9|32945.6|32804.6|32955.3|32814.3|32945.6|32804.6|25
1626271900000|2021-07-14 14:11:40|32944.9|32803.9|32941.6|32800.6|32946.5|32805.5|32940|32799|12
1626271910000|2021-07-14 14:11:50|32941.8|32800.8|32940.6|32799.6|32941.8|32800.8|32940.6|32799.6|3
1626271920000|2021-07-14 14:12:00|32940.4|32799.4|32940.4|32799.4|32940.4|32799.4|32940.4|32799.4|1
1626271930000|2021-07-14 14:12:10|32936.5|32795.5|32939.3|32798.3|32940.4|32799.4|32928.8|32787.8|27
1626271940000|2021-07-14 14:12:20|32938.5|32797.5|32927.1|32786.1|32938.5|32797.5|32924.1|32783.1|13
1626271950000|2021-07-14 14:12:30|32928.2|32787.2|32935.1|32794.1|32935.1|32794.1|32927.9|32786.9|15
1626271960000|2021-07-14 14:12:40|32936|32795|32931.7|32790.7|32940.4|32799.4|32931.5|32790.5|20
1626271970000|2021-07-14 14:12:50|32937.7|32796.7|32924|32783|32937.7|32796.7|32924|32783|8
1626271980000|2021-07-14 14:13:00|32925.9|32784.9|32928.3|32787.3|32928.3|32787.3|32924.7|32783.7|15
1626271990000|2021-07-14 14:13:10|32927.7|32786.7|32929.5|32788.5|32929.5|32788.5|32924.8|32783.8|14
1626272000000|2021-07-14 14:13:20|32931.2|32790.2|32940.3|32799.3|32944.5|32803.5|32931.2|32790.2|28
1626272010000|2021-07-14 14:13:30|32941.4|32800.4|32931.7|32790.7|32942.1|32801.1|32931.6|32790.6|30
1626272020000|2021-07-14 14:13:40|32931.6|32790.6|32936.1|32795.1|32936.1|32795.1|32929.2|32788.2|22
1626272030000|2021-07-14 14:13:50|32940.4|32799.4|32939.8|32798.8|32943.1|32802.1|32937.7|32796.7|31
1626272040000|2021-07-14 14:14:00|32942.7|32801.7|32941.9|32800.9|32944.9|32803.9|32940|32799|27
1626272050000|2021-07-14 14:14:10|32940.6|32799.6|32939.2|32798.2|32943|32802|32936.3|32795.3|26
1626272060000|2021-07-14 14:14:20|32939.4|32798.4|32938.8|32797.8|32946.1|32805.1|32938.8|32797.8|28
1626272070000|2021-07-14 14:14:30|32938.4|32797.4|32941.6|32800.6|32942.2|32801.2|32938.4|32797.4|9
1626272080000|2021-07-14 14:14:40|32941.1|32800.1|32938|32797|32941.3|32800.3|32937.9|32796.9|10
1626272090000|2021-07-14 14:14:50|32938.8|32797.8|32939.5|32798.5|32940.6|32799.6|32937.9|32796.9|20
1626272100000|2021-07-14 14:15:00|32938.7|32797.7|32927.9|32786.9|32939.5|32798.5|32925.6|32784.6|14
1626272110000|2021-07-14 14:15:10|32929.1|32788.1|32919.1|32778.1|32929.1|32788.1|32919.1|32778.1|12
1626272130000|2021-07-14 14:15:30|32917.7|32776.7|32915.7|32774.7|32917.7|32776.7|32915.7|32774.7|6
1626272140000|2021-07-14 14:15:40|32914.2|32773.2|32914.1|32773.1|32914.2|32773.2|32911.9|32770.9|6
1626272150000|2021-07-14 14:15:50|32914.5|32773.5|32913.8|32772.8|32916.2|32775.2|32913.8|32772.8|8
1626272160000|2021-07-14 14:16:00|32913.4|32772.4|32892.7|32751.7|32913.4|32772.4|32892.7|32751.7|20
1626272170000|2021-07-14 14:16:10|32892.3|32751.3|32887.3|32746.3|32892.4|32751.4|32887.2|32746.2|7
1626272180000|2021-07-14 14:16:20|32886.7|32745.7|32884.9|32743.9|32886.7|32745.7|32883.6|32742.6|4
1626272190000|2021-07-14 14:16:30|32882.9|32741.9|32872.4|32731.4|32882.9|32741.9|32872.4|32731.4|12
1626272200000|2021-07-14 14:16:40|32871.7|32730.7|32880.2|32739.2|32880.5|32739.5|32871|32730|16
1626272210000|2021-07-14 14:16:50|32878.4|32737.4|32884.1|32743.1|32884.1|32743.1|32877.2|32736.2|22
1626272220000|2021-07-14 14:17:00|32882.5|32741.5|32876.7|32735.7|32883.9|32742.9|32876.6|32735.6|13
1626272230000|2021-07-14 14:17:10|32875.2|32734.2|32855.3|32714.3|32875.2|32734.2|32853.2|32712.2|23
1626272240000|2021-07-14 14:17:20|32854.6|32713.6|32838.3|32697.3|32855.5|32714.5|32838.3|32697.3|17
1626272250000|2021-07-14 14:17:30|32840.7|32699.7|32836.2|32695.2|32840.7|32699.7|32833.9|32692.9|11
1626272260000|2021-07-14 14:17:40|32837|32696|32856.7|32715.7|32857.8|32716.8|32836.5|32695.5|8
1626272270000|2021-07-14 14:17:50|32851|32710|32868.8|32727.8|32870.6|32729.6|32850.7|32709.7|14
1626272280000|2021-07-14 14:18:00|32868.5|32727.5|32865.4|32724.4|32868.5|32727.5|32864.5|32723.5|10
1626272290000|2021-07-14 14:18:10|32860.6|32719.6|32856.5|32715.5|32865.5|32724.5|32856.5|32715.5|17
1626272300000|2021-07-14 14:18:20|32859.2|32718.2|32862.9|32721.9|32862.9|32721.9|32858.6|32717.6|12
1626272310000|2021-07-14 14:18:30|32863.4|32722.4|32868.5|32727.5|32868.8|32727.8|32863.4|32722.4|20
1626272320000|2021-07-14 14:18:40|32868.2|32727.2|32858.7|32717.7|32868.2|32727.2|32857.6|32716.6|16
1626272330000|2021-07-14 14:18:50|32854.3|32713.3|32841.6|32700.6|32854.3|32713.3|32837.3|32696.3|19
1626272340000|2021-07-14 14:19:00|32842.3|32701.3|32841.9|32700.9|32844.7|32703.7|32841.9|32700.9|12
1626272350000|2021-07-14 14:19:10|32841.8|32700.8|32855.1|32714.1|32865.2|32724.2|32841.7|32700.7|32
1626272360000|2021-07-14 14:19:20|32856.9|32715.9|32844.1|32703.1|32856.9|32715.9|32843.1|32702.1|30
1626272370000|2021-07-14 14:19:30|32844.3|32703.3|32845.1|32704.1|32845.1|32704.1|32844|32703|9
1626272380000|2021-07-14 14:19:40|32844.6|32703.6|32844.3|32703.3|32844.6|32703.6|32839.6|32698.6|18
1626272390000|2021-07-14 14:19:50|32844|32703|32844.8|32703.8|32845|32704|32842.5|32701.5|10
1626272400000|2021-07-14 14:20:00|32845|32704|32868.9|32727.9|32868.9|32727.9|32845|32704|16
1626272410000|2021-07-14 14:20:10|32868.7|32727.7|32870.6|32729.6|32882.1|32741.1|32868.7|32727.7|20
1626272420000|2021-07-14 14:20:20|32872.6|32731.6|32875.8|32734.8|32876.8|32735.8|32869.6|32728.6|21
1626272430000|2021-07-14 14:20:30|32876.3|32735.3|32882.3|32741.3|32887.1|32746.1|32876.3|32735.3|13
1626272440000|2021-07-14 14:20:40|32880.9|32739.9|32881.3|32740.3|32890.1|32749.1|32880.9|32739.9|29
1626272450000|2021-07-14 14:20:50|32881.2|32740.2|32865.4|32724.4|32881.2|32740.2|32865.4|32724.4|14
1626272460000|2021-07-14 14:21:00|32868|32727|32885.3|32744.3|32885.3|32744.3|32867.5|32726.5|26
1626272470000|2021-07-14 14:21:10|32885.8|32744.8|32888.2|32747.2|32888.2|32747.2|32885|32744|12
1626272480000|2021-07-14 14:21:20|32890.3|32749.3|32883.1|32742.1|32891.7|32750.7|32882.3|32741.3|20
1626272490000|2021-07-14 14:21:30|32883|32742|32879|32738|32885.6|32744.6|32870.7|32729.7|37
1626272500000|2021-07-14 14:21:40|32879.5|32738.5|32883.5|32742.5|32883.5|32742.5|32874.9|32733.9|30
1626272510000|2021-07-14 14:21:50|32883.8|32742.8|32871.1|32730.1|32885.2|32744.2|32871.1|32730.1|21
1626272520000|2021-07-14 14:22:00|32871.7|32730.7|32886.3|32745.3|32887.2|32746.2|32871.7|32730.7|22
1626272530000|2021-07-14 14:22:10|32887.1|32746.1|32891.2|32750.2|32891.6|32750.6|32886.6|32745.6|18
1626272540000|2021-07-14 14:22:20|32888.2|32747.2|32886.9|32745.9|32888.7|32747.7|32886.9|32745.9|9
1626272550000|2021-07-14 14:22:30|32887|32746|32889.6|32748.6|32892.3|32751.3|32886.9|32745.9|11
1626272560000|2021-07-14 14:22:40|32890|32749|32885.3|32744.3|32890.1|32749.1|32885.3|32744.3|9
1626272570000|2021-07-14 14:22:50|32884.5|32743.5|32875.6|32734.6|32884.5|32743.5|32875.6|32734.6|12
1626272580000|2021-07-14 14:23:00|32875.8|32734.8|32890.7|32749.7|32890.7|32749.7|32875.6|32734.6|22
1626272590000|2021-07-14 14:23:10|32890.5|32749.5|32889.2|32748.2|32892.5|32751.5|32885.5|32744.5|27
1626272600000|2021-07-14 14:23:20|32889.5|32748.5|32886.6|32745.6|32889.5|32748.5|32885.1|32744.1|10
1626272610000|2021-07-14 14:23:30|32886.7|32745.7|32893.8|32752.8|32893.8|32752.8|32885.1|32744.1|16
1626272620000|2021-07-14 14:23:40|32895|32754|32894.5|32753.5|32896.4|32755.4|32892.7|32751.7|19
1626272630000|2021-07-14 14:23:50|32895|32754|32892.9|32751.9|32895|32754|32892.9|32751.9|11
1626272640000|2021-07-14 14:24:00|32893|32752|32872|32731|32893.1|32752.1|32871.4|32730.4|22
1626272650000|2021-07-14 14:24:10|32872.8|32731.8|32882.3|32741.3|32885.1|32744.1|32872.8|32731.8|22
1626272660000|2021-07-14 14:24:20|32884.7|32743.7|32895.9|32754.9|32897.9|32756.9|32884.7|32743.7|15
1626272670000|2021-07-14 14:24:30|32895.5|32754.5|32885.5|32744.5|32895.9|32754.9|32881.8|32740.8|20
1626272680000|2021-07-14 14:24:40|32887|32746|32886.8|32745.8|32887.2|32746.2|32885.4|32744.4|15
1626272690000|2021-07-14 14:24:50|32886.3|32745.3|32890.6|32749.6|32890.6|32749.6|32878.2|32737.2|29
1626272700000|2021-07-14 14:25:00|32890.7|32749.7|32881.2|32740.2|32891|32750|32879.1|32738.1|20
1626272710000|2021-07-14 14:25:10|32879.5|32738.5|32872.5|32731.5|32879.5|32738.5|32870.5|32729.5|18
1626272720000|2021-07-14 14:25:20|32872.7|32731.7|32880.9|32739.9|32889.6|32748.6|32870.7|32729.7|22
1626272730000|2021-07-14 14:25:30|32882.9|32741.9|32875.9|32734.9|32886.7|32745.7|32873.8|32732.8|21
1626272750000|2021-07-14 14:25:50|32873.7|32732.7|32870.5|32729.5|32873.7|32732.7|32870.5|32729.5|9
1626272760000|2021-07-14 14:26:00|32870.7|32729.7|32877|32736|32882.2|32741.2|32870.7|32729.7|22
1626272770000|2021-07-14 14:26:10|32877.4|32736.4|32876.9|32735.9|32877.9|32736.9|32876.9|32735.9|5
1626272780000|2021-07-14 14:26:20|32876.7|32735.7|32875.5|32734.5|32876.8|32735.8|32875.1|32734.1|9
1626272790000|2021-07-14 14:26:30|32875.1|32734.1|32874.2|32733.2|32875.1|32734.1|32874.2|32733.2|5
1626272800000|2021-07-14 14:26:40|32870.5|32729.5|32870.5|32729.5|32870.5|32729.5|32870.5|32729.5|1
1626272820000|2021-07-14 14:27:00|32860.8|32719.8|32855.9|32714.9|32862.8|32721.8|32854.8|32713.8|8
1626272830000|2021-07-14 14:27:10|32852.8|32711.8|32843.8|32702.8|32852.8|32711.8|32843.8|32702.8|6
1626272840000|2021-07-14 14:27:20|32839.9|32698.9|32842.4|32701.4|32842.4|32701.4|32835.9|32694.9|4
1626272850000|2021-07-14 14:27:30|32834.6|32693.6|32845.6|32704.6|32851.2|32710.2|32834.6|32693.6|20
1626272860000|2021-07-14 14:27:40|32847.3|32706.3|32839.9|32698.9|32847.5|32706.5|32839.5|32698.5|23
1626272870000|2021-07-14 14:27:50|32841.7|32700.7|32839.9|32698.9|32844.1|32703.1|32839.9|32698.9|22
1626272880000|2021-07-14 14:28:00|32839.7|32698.7|32837.3|32696.3|32840|32699|32837.1|32696.1|17
1626272890000|2021-07-14 14:28:10|32837.1|32696.1|32841.3|32700.3|32841.4|32700.4|32837.1|32696.1|16
1626272900000|2021-07-14 14:28:20|32840.6|32699.6|32838|32697|32840.6|32699.6|32838|32697|5
1626272910000|2021-07-14 14:28:30|32838.4|32697.4|32838|32697|32838.4|32697.4|32836.9|32695.9|11
1626272920000|2021-07-14 14:28:40|32837.8|32696.8|32835.9|32694.9|32838|32697|32835.9|32694.9|4
1626272930000|2021-07-14 14:28:50|32836.3|32695.3|32848|32707|32848.1|32707.1|32836.3|32695.3|12
1626272940000|2021-07-14 14:29:00|32847.9|32706.9|32843.3|32702.3|32847.9|32706.9|32843.3|32702.3|2
1626272950000|2021-07-14 14:29:10|32834.9|32693.9|32843.6|32702.6|32845.4|32704.4|32834.9|32693.9|6
1626272960000|2021-07-14 14:29:20|32846.6|32705.6|32854.2|32713.2|32854.9|32713.9|32846.5|32705.5|8
1626272970000|2021-07-14 14:29:30|32852.3|32711.3|32839.5|32698.5|32852.8|32711.8|32838|32697|18
1626272980000|2021-07-14 14:29:40|32839.2|32698.2|32844.9|32703.9|32844.9|32703.9|32838|32697|9
1626272990000|2021-07-14 14:29:50|32843.7|32702.7|32846.7|32705.7|32848.4|32707.4|32841.1|32700.1|27
1626273000000|2021-07-14 14:30:00|32847|32706|32859.5|32718.5|32859.5|32718.5|32846.6|32705.6|20
1626273010000|2021-07-14 14:30:10|32859.2|32718.2|32852.1|32711.1|32859.2|32718.2|32850.4|32709.4|11
1626273020000|2021-07-14 14:30:20|32851.2|32710.2|32858.8|32717.8|32858.9|32717.9|32851.2|32710.2|5
1626273030000|2021-07-14 14:30:30|32862.1|32721.1|32859.7|32718.7|32862.1|32721.1|32858.9|32717.9|8
1626273040000|2021-07-14 14:30:40|32859|32718|32855.3|32714.3|32859.5|32718.5|32854.7|32713.7|6
1626273050000|2021-07-14 14:30:50|32856.6|32715.6|32862.9|32721.9|32864.1|32723.1|32855.3|32714.3|16
1626273060000|2021-07-14 14:31:00|32863.7|32722.7|32856.9|32715.9|32863.7|32722.7|32854.6|32713.6|19
1626273070000|2021-07-14 14:31:10|32857.4|32716.4|32867.6|32726.6|32869.6|32728.6|32857.3|32716.3|20
1626273080000|2021-07-14 14:31:20|32868.4|32727.4|32865.8|32724.8|32869.6|32728.6|32865.6|32724.6|23
1626273090000|2021-07-14 14:31:30|32866.5|32725.5|32871.3|32730.3|32871.3|32730.3|32865.4|32724.4|19
1626273100000|2021-07-14 14:31:40|32870.8|32729.8|32868.6|32727.6|32870.8|32729.8|32866.9|32725.9|18
1626273110000|2021-07-14 14:31:50|32868.8|32727.8|32881.8|32740.8|32883.8|32742.8|32867.1|32726.1|22
1626273120000|2021-07-14 14:32:00|32882.4|32741.4|32890.3|32749.3|32890.3|32749.3|32877.4|32736.4|34
1626273130000|2021-07-14 14:32:10|32893.6|32752.6|32907.4|32766.4|32907.5|32766.5|32893.6|32752.6|24
1626273140000|2021-07-14 14:32:20|32911|32770|32897.3|32756.3|32911|32770|32894.9|32753.9|21
1626273150000|2021-07-14 14:32:30|32894.9|32753.9|32893.3|32752.3|32896.3|32755.3|32890.7|32749.7|19
1626273160000|2021-07-14 14:32:40|32893.6|32752.6|32895.8|32754.8|32896.1|32755.1|32893.5|32752.5|9
1626273170000|2021-07-14 14:32:50|32896.1|32755.1|32893|32752|32896.5|32755.5|32891.5|32750.5|14
1626273180000|2021-07-14 14:33:00|32893.2|32752.2|32898.9|32757.9|32898.9|32757.9|32893.2|32752.2|22
1626273190000|2021-07-14 14:33:10|32899.2|32758.2|32898.9|32757.9|32900|32759|32898|32757|15
1626273200000|2021-07-14 14:33:20|32899|32758|32898.9|32757.9|32900|32759|32898.9|32757.9|10
1626273210000|2021-07-14 14:33:30|32898.8|32757.8|32898.8|32757.8|32898.9|32757.9|32898.8|32757.8|3
1626273220000|2021-07-14 14:33:40|32899.2|32758.2|32898.5|32757.5|32899.2|32758.2|32898.5|32757.5|10
1626273230000|2021-07-14 14:33:50|32898.6|32757.6|32892.6|32751.6|32898.9|32757.9|32892.1|32751.1|6
1626273240000|2021-07-14 14:34:00|32892.4|32751.4|32894.1|32753.1|32894.3|32753.3|32889.9|32748.9|11
1626273250000|2021-07-14 14:34:10|32894.4|32753.4|32907.2|32766.2|32908.4|32767.4|32894.3|32753.3|25
1626273260000|2021-07-14 14:34:20|32907.3|32766.3|32917.1|32776.1|32917.1|32776.1|32899.6|32758.6|33
1626273270000|2021-07-14 14:34:30|32917.3|32776.3|32946.1|32805.1|32946.1|32805.1|32913.3|32772.3|31
1626273280000|2021-07-14 14:34:40|32945.9|32804.9|32958.8|32817.8|32960.5|32819.5|32943.8|32802.8|34
1626273290000|2021-07-14 14:34:50|32956.1|32815.1|32951.5|32810.5|32956.1|32815.1|32947.2|32806.2|26
1626273300000|2021-07-14 14:35:00|32950.9|32809.9|32961|32820|32961|32820|32950.9|32809.9|33
1626273310000|2021-07-14 14:35:10|32970.2|32829.2|32974.2|32833.2|32976.2|32835.2|32964.8|32823.8|30
1626273320000|2021-07-14 14:35:20|32973.7|32832.7|32979.6|32838.6|32979.6|32838.6|32973.7|32832.7|33
1626273330000|2021-07-14 14:35:30|32979.8|32838.8|32999.7|32858.7|33004.1|32863.1|32978|32837|37
1626273340000|2021-07-14 14:35:40|32998|32857|33006|32865|33007|32866|32989.2|32848.2|33
1626273350000|2021-07-14 14:35:50|33008.4|32867.4|33033.2|32892.2|33044.3|32903.3|33007.9|32866.9|32
1626273360000|2021-07-14 14:36:00|33033.5|32892.5|32988.9|32847.9|33039.8|32898.8|32987.8|32846.8|35
1626273370000|2021-07-14 14:36:10|32986.7|32845.7|32970.9|32829.9|32986.7|32845.7|32970.9|32829.9|36
1626273380000|2021-07-14 14:36:20|32974|32833|32982.5|32841.5|32986.4|32845.4|32971.5|32830.5|34
1626273390000|2021-07-14 14:36:30|32980.2|32839.2|32972.7|32831.7|32982.9|32841.9|32970.7|32829.7|33
1626273400000|2021-07-14 14:36:40|32973|32832|32962.4|32821.4|32974.6|32833.6|32962.3|32821.3|35
1626273410000|2021-07-14 14:36:50|32963|32822|32962|32821|32972.2|32831.2|32961.8|32820.8|30
1626273420000|2021-07-14 14:37:00|32963|32822|32978.6|32837.6|32981.4|32840.4|32963|32822|32
1626273430000|2021-07-14 14:37:10|32979.9|32838.9|32962.1|32821.1|32979.9|32838.9|32962.1|32821.1|32
1626273440000|2021-07-14 14:37:20|32961.3|32820.3|32951.1|32810.1|32961.3|32820.3|32951.1|32810.1|21
1626273450000|2021-07-14 14:37:30|32952.9|32811.9|32950.3|32809.3|32952.9|32811.9|32949.9|32808.9|22
1626273460000|2021-07-14 14:37:40|32949.3|32808.3|32952.9|32811.9|32952.9|32811.9|32949.3|32808.3|19
1626273470000|2021-07-14 14:37:50|32952.2|32811.2|32946.8|32805.8|32958.9|32817.9|32946.8|32805.8|21
1626273480000|2021-07-14 14:38:00|32946.1|32805.1|32957.9|32816.9|32960.1|32819.1|32946.1|32805.1|19
1626273490000|2021-07-14 14:38:10|32954.8|32813.8|32938.1|32797.1|32955.5|32814.5|32938.1|32797.1|22
1626273500000|2021-07-14 14:38:20|32933.9|32792.9|32929.8|32788.8|32933.9|32792.9|32929|32788|17
1626273510000|2021-07-14 14:38:30|32930.6|32789.6|32932.9|32791.9|32933.5|32792.5|32930.6|32789.6|16
1626273520000|2021-07-14 14:38:40|32929.1|32788.1|32926.4|32785.4|32929.2|32788.2|32925.3|32784.3|14
1626273530000|2021-07-14 14:38:50|32925.3|32784.3|32929.7|32788.7|32929.7|32788.7|32925.3|32784.3|12
1626273540000|2021-07-14 14:39:00|32928.5|32787.5|32938.1|32797.1|32940.4|32799.4|32928.5|32787.5|22
1626273550000|2021-07-14 14:39:10|32938.3|32797.3|32940|32799|32940.8|32799.8|32936.5|32795.5|21
1626273560000|2021-07-14 14:39:20|32941.4|32800.4|32940.3|32799.3|32941.4|32800.4|32938.2|32797.2|12
1626273570000|2021-07-14 14:39:30|32939.4|32798.4|32938.6|32797.6|32941.5|32800.5|32938.6|32797.6|27
1626273580000|2021-07-14 14:39:40|32938.2|32797.2|32933.6|32792.6|32938.2|32797.2|32933.6|32792.6|21
1626273590000|2021-07-14 14:39:50|32933.5|32792.5|32949.4|32808.4|32949.5|32808.5|32932.2|32791.2|23
1626273600000|2021-07-14 14:40:00|32949.6|32808.6|32948.2|32807.2|32951.6|32810.6|32946.7|32805.7|25
1626273610000|2021-07-14 14:40:10|32947.6|32806.6|32975.7|32834.7|32975.8|32834.8|32947.5|32806.5|26
1626273620000|2021-07-14 14:40:20|32976.2|32835.2|32964.2|32823.2|32976.2|32835.2|32964.2|32823.2|21
1626273630000|2021-07-14 14:40:30|32963.7|32822.7|32957.5|32816.5|32969.2|32828.2|32953.6|32812.6|20
1626273640000|2021-07-14 14:40:40|32957.2|32816.2|32954.2|32813.2|32957.6|32816.6|32953.3|32812.3|22
1626273650000|2021-07-14 14:40:50|32953.9|32812.9|32954.6|32813.6|32956.3|32815.3|32952.3|32811.3|32
1626273660000|2021-07-14 14:41:00|32957.1|32816.1|32946.3|32805.3|32959.3|32818.3|32944|32803|20
1626273670000|2021-07-14 14:41:10|32946.1|32805.1|32945.9|32804.9|32946.1|32805.1|32945.4|32804.4|6
1626273680000|2021-07-14 14:41:20|32945.8|32804.8|32943.1|32802.1|32949.8|32808.8|32939.8|32798.8|17
1626273690000|2021-07-14 14:41:30|32947.9|32806.9|32934.2|32793.2|32947.9|32806.9|32934.2|32793.2|15
1626273700000|2021-07-14 14:41:40|32934|32793|32929.9|32788.9|32935.2|32794.2|32929.6|32788.6|22
1626273710000|2021-07-14 14:41:50|32929.8|32788.8|32918|32777|32931|32790|32918|32777|17
1626273720000|2021-07-14 14:42:00|32919|32778|32929.8|32788.8|32932.9|32791.9|32919|32778|27
1626273730000|2021-07-14 14:42:10|32930|32789|32924.5|32783.5|32930|32789|32920.5|32779.5|22
1626273740000|2021-07-14 14:42:20|32924.4|32783.4|32909.8|32768.8|32925.7|32784.7|32908.9|32767.9|20
1626273750000|2021-07-14 14:42:30|32909.5|32768.5|32909.6|32768.6|32909.6|32768.6|32905.6|32764.6|13
1626273760000|2021-07-14 14:42:40|32906|32765|32901.5|32760.5|32906.3|32765.3|32901.5|32760.5|23
1626273770000|2021-07-14 14:42:50|32901.2|32760.2|32889.8|32748.8|32901.2|32760.2|32887.5|32746.5|26
1626273780000|2021-07-14 14:43:00|32890.3|32749.3|32889.1|32748.1|32890.3|32749.3|32889.1|32748.1|8
1626273790000|2021-07-14 14:43:10|32888.6|32747.6|32887.4|32746.4|32888.6|32747.6|32882.6|32741.6|9
1626273800000|2021-07-14 14:43:20|32887.5|32746.5|32892.2|32751.2|32893.4|32752.4|32879.5|32738.5|24
1626273810000|2021-07-14 14:43:30|32893.5|32752.5|32884.4|32743.4|32893.5|32752.5|32884.4|32743.4|23
1626273820000|2021-07-14 14:43:40|32881|32740|32877.8|32736.8|32881.5|32740.5|32877.4|32736.4|29
1626273830000|2021-07-14 14:43:50|32877.3|32736.3|32879.5|32738.5|32880.7|32739.7|32875.9|32734.9|34
1626273840000|2021-07-14 14:44:00|32878.8|32737.8|32888.5|32747.5|32888.5|32747.5|32877.1|32736.1|28
1626273850000|2021-07-14 14:44:10|32887.7|32746.7|32892.4|32751.4|32895.5|32754.5|32887|32746|21
1626273860000|2021-07-14 14:44:20|32887|32746|32879.9|32738.9|32887|32746|32879.4|32738.4|17
1626273870000|2021-07-14 14:44:30|32879.7|32738.7|32876.5|32735.5|32879.7|32738.7|32874.8|32733.8|18
1626273880000|2021-07-14 14:44:40|32876.2|32735.2|32873.7|32732.7|32877|32736|32873.6|32732.6|23
1626273890000|2021-07-14 14:44:50|32874|32733|32874.3|32733.3|32874.6|32733.6|32874|32733|3
1626273900000|2021-07-14 14:45:00|32874.6|32733.6|32876.2|32735.2|32877.8|32736.8|32874.6|32733.6|14
1626273910000|2021-07-14 14:45:10|32876.3|32735.3|32875.8|32734.8|32885.4|32744.4|32875.8|32734.8|31
1626273920000|2021-07-14 14:45:20|32879.5|32738.5|32874.8|32733.8|32879.5|32738.5|32869.7|32728.7|23
1626273930000|2021-07-14 14:45:30|32875.1|32734.1|32870.5|32729.5|32876.8|32735.8|32868.9|32727.9|30
1626273940000|2021-07-14 14:45:40|32870.7|32729.7|32873.5|32732.5|32877|32736|32864.7|32723.7|33
1626273950000|2021-07-14 14:45:50|32871.8|32730.8|32871.8|32730.8|32874.2|32733.2|32869.6|32728.6|32
1626273960000|2021-07-14 14:46:00|32872.2|32731.2|32874.5|32733.5|32876.9|32735.9|32871.7|32730.7|10
1626273970000|2021-07-14 14:46:10|32875.3|32734.3|32875.3|32734.3|32875.3|32734.3|32874.5|32733.5|3
1626273980000|2021-07-14 14:46:20|32871.6|32730.6|32871.2|32730.2|32872.7|32731.7|32870.2|32729.2|26
1626273990000|2021-07-14 14:46:30|32871.5|32730.5|32871.5|32730.5|32872.3|32731.3|32870.5|32729.5|19
1626274000000|2021-07-14 14:46:40|32871.7|32730.7|32871|32730|32871.7|32730.7|32871|32730|3
1626274010000|2021-07-14 14:46:50|32870.1|32729.1|32864.1|32723.1|32870.1|32729.1|32861|32720|28
1626274020000|2021-07-14 14:47:00|32864.2|32723.2|32856.4|32715.4|32864.6|32723.6|32855.9|32714.9|27
1626274030000|2021-07-14 14:47:10|32857.8|32716.8|32856.8|32715.8|32858.5|32717.5|32855.6|32714.6|16
1626274040000|2021-07-14 14:47:20|32856.6|32715.6|32864.3|32723.3|32866.4|32725.4|32852.5|32711.5|33
1626274050000|2021-07-14 14:47:30|32864.4|32723.4|32874.9|32733.9|32874.9|32733.9|32863.7|32722.7|27
1626274060000|2021-07-14 14:47:40|32874.8|32733.8|32883.3|32742.3|32883.9|32742.9|32874.7|32733.7|25
1626274070000|2021-07-14 14:47:50|32883.5|32742.5|32882|32741|32883.9|32742.9|32877|32736|21
1626274080000|2021-07-14 14:48:00|32882.5|32741.5|32880|32739|32886.1|32745.1|32880|32739|36
1626274090000|2021-07-14 14:48:10|32878.7|32737.7|32881.5|32740.5|32884.9|32743.9|32877.8|32736.8|30
1626274100000|2021-07-14 14:48:20|32880.7|32739.7|32883.7|32742.7|32886.7|32745.7|32880.2|32739.2|17
1626274110000|2021-07-14 14:48:30|32884|32743|32888|32747|32889.2|32748.2|32884|32743|14
1626274120000|2021-07-14 14:48:40|32887.8|32746.8|32892.4|32751.4|32892.4|32751.4|32887.8|32746.8|16
1626274130000|2021-07-14 14:48:50|32891|32750|32891.2|32750.2|32892.3|32751.3|32891|32750|6
1626274140000|2021-07-14 14:49:00|32891.4|32750.4|32905.9|32764.9|32908.6|32767.6|32891.4|32750.4|35
1626274150000|2021-07-14 14:49:10|32905.6|32764.6|32891.9|32750.9|32909.7|32768.7|32891.2|32750.2|26
1626274160000|2021-07-14 14:49:20|32893.4|32752.4|32894.9|32753.9|32898.6|32757.6|32890.8|32749.8|31
1626274170000|2021-07-14 14:49:30|32894.6|32753.6|32896.3|32755.3|32898.3|32757.3|32894.3|32753.3|28
1626274180000|2021-07-14 14:49:40|32896.4|32755.4|32897.4|32756.4|32897.8|32756.8|32895.8|32754.8|18
1626274190000|2021-07-14 14:49:50|32897.5|32756.5|32901.9|32760.9|32903.1|32762.1|32896.3|32755.3|24
1626274200000|2021-07-14 14:50:00|32901.1|32760.1|32902.1|32761.1|32903.3|32762.3|32899.3|32758.3|17
1626274210000|2021-07-14 14:50:10|32902|32761|32901.2|32760.2|32902|32761|32889.9|32748.9|29
1626274220000|2021-07-14 14:50:20|32900.9|32759.9|32899.4|32758.4|32903.5|32762.5|32898.6|32757.6|29
1626274230000|2021-07-14 14:50:30|32898.9|32757.9|32899|32758|32900.6|32759.6|32895.3|32754.3|12
1626274240000|2021-07-14 14:50:40|32900.5|32759.5|32906.3|32765.3|32906.4|32765.4|32900.1|32759.1|23
1626274250000|2021-07-14 14:50:50|32906.6|32765.6|32906.3|32765.3|32906.6|32765.6|32906.3|32765.3|2
1626274260000|2021-07-14 14:51:00|32903.4|32762.4|32903.2|32762.2|32904.7|32763.7|32903.1|32762.1|15
1626274270000|2021-07-14 14:51:10|32904|32763|32900|32759|32904|32763|32899.3|32758.3|11
1626274280000|2021-07-14 14:51:20|32899.3|32758.3|32899.7|32758.7|32901|32760|32899.3|32758.3|9
1626274290000|2021-07-14 14:51:30|32901.2|32760.2|32899.4|32758.4|32901.2|32760.2|32895.4|32754.4|11
1626274300000|2021-07-14 14:51:40|32891.8|32750.8|32897|32756|32897|32756|32891.5|32750.5|15
1626274310000|2021-07-14 14:51:50|32897.2|32756.2|32896.9|32755.9|32897.2|32756.2|32896.3|32755.3|8
1626274320000|2021-07-14 14:52:00|32896.8|32755.8|32897.2|32756.2|32897.9|32756.9|32894.9|32753.9|21
1626274330000|2021-07-14 14:52:10|32897.4|32756.4|32896.7|32755.7|32898.3|32757.3|32895.8|32754.8|11
1626274340000|2021-07-14 14:52:20|32897.2|32756.2|32895.8|32754.8|32899|32758|32895.8|32754.8|18
1626274350000|2021-07-14 14:52:30|32897.8|32756.8|32908.8|32767.8|32910.7|32769.7|32897.5|32756.5|21
1626274360000|2021-07-14 14:52:40|32909.1|32768.1|32908.3|32767.3|32909.1|32768.1|32906.4|32765.4|20
1626274370000|2021-07-14 14:52:50|32908.5|32767.5|32918|32777|32919.5|32778.5|32908.5|32767.5|21
1626274380000|2021-07-14 14:53:00|32918.2|32777.2|32907.7|32766.7|32922.5|32781.5|32905.6|32764.6|27
1626274390000|2021-07-14 14:53:10|32905.5|32764.5|32905.9|32764.9|32907.7|32766.7|32905.5|32764.5|3
1626274400000|2021-07-14 14:53:20|32906.9|32765.9|32905.9|32764.9|32909.6|32768.6|32905.9|32764.9|22
1626274410000|2021-07-14 14:53:30|32907.6|32766.6|32910.4|32769.4|32910.4|32769.4|32906.3|32765.3|9
1626274420000|2021-07-14 14:53:40|32908|32767|32907.3|32766.3|32909.4|32768.4|32907.3|32766.3|23
1626274430000|2021-07-14 14:53:50|32907.2|32766.2|32906.6|32765.6|32908.4|32767.4|32904.3|32763.3|16
1626274440000|2021-07-14 14:54:00|32906.8|32765.8|32906.5|32765.5|32908.5|32767.5|32906.5|32765.5|10
1626274450000|2021-07-14 14:54:10|32908.9|32767.9|32913.3|32772.3|32914.2|32773.2|32908.8|32767.8|17
1626274460000|2021-07-14 14:54:20|32912.7|32771.7|32901.1|32760.1|32913.4|32772.4|32899.1|32758.1|18
1626274470000|2021-07-14 14:54:30|32900.6|32759.6|32907.7|32766.7|32907.7|32766.7|32900.6|32759.6|8
1626274480000|2021-07-14 14:54:40|32910|32769|32906.9|32765.9|32910|32769|32905.2|32764.2|16
1626274490000|2021-07-14 14:54:50|32905.9|32764.9|32907.7|32766.7|32907.7|32766.7|32905.3|32764.3|8
1626274500000|2021-07-14 14:55:00|32908.3|32767.3|32909.6|32768.6|32909.6|32768.6|32908.3|32767.3|4
1626274510000|2021-07-14 14:55:10|32910.5|32769.5|32921.9|32780.9|32922|32781|32910.5|32769.5|19
1626274520000|2021-07-14 14:55:20|32917.3|32776.3|32913.7|32772.7|32917.3|32776.3|32908|32767|25
1626274530000|2021-07-14 14:55:30|32913.8|32772.8|32921.2|32780.2|32922.7|32781.7|32912.8|32771.8|16
1626274540000|2021-07-14 14:55:40|32922|32781|32922.5|32781.5|32924.9|32783.9|32922|32781|15
1626274550000|2021-07-14 14:55:50|32923.9|32782.9|32923.2|32782.2|32932.5|32791.5|32922.6|32781.6|22
1626274560000|2021-07-14 14:56:00|32926.1|32785.1|32929.5|32788.5|32936.7|32795.7|32925.5|32784.5|31
1626274570000|2021-07-14 14:56:10|32928.4|32787.4|32919.5|32778.5|32930.6|32789.6|32916.1|32775.1|21
1626274580000|2021-07-14 14:56:20|32920.5|32779.5|32919.1|32778.1|32923.3|32782.3|32918|32777|22
1626274590000|2021-07-14 14:56:30|32918.7|32777.7|32915|32774|32922.5|32781.5|32915|32774|21
1626274600000|2021-07-14 14:56:40|32913.7|32772.7|32909.4|32768.4|32917.8|32776.8|32905.8|32764.8|23
1626274610000|2021-07-14 14:56:50|32912.6|32771.6|32905.3|32764.3|32919.8|32778.8|32905.2|32764.2|15
1626274620000|2021-07-14 14:57:00|32905.2|32764.2|32910.9|32769.9|32910.9|32769.9|32904.6|32763.6|5
1626274630000|2021-07-14 14:57:10|32910.3|32769.3|32907.9|32766.9|32910.3|32769.3|32900.4|32759.4|9
1626274640000|2021-07-14 14:57:20|32908.5|32767.5|32901.8|32760.8|32908.5|32767.5|32901.8|32760.8|4
1626274650000|2021-07-14 14:57:30|32901.9|32760.9|32897.8|32756.8|32902|32761|32897.6|32756.6|15
1626274660000|2021-07-14 14:57:40|32896.7|32755.7|32896.6|32755.6|32897.8|32756.8|32896.4|32755.4|26
1626274670000|2021-07-14 14:57:50|32896.8|32755.8|32899.3|32758.3|32903.3|32762.3|32895.9|32754.9|12
1626274680000|2021-07-14 14:58:00|32899.6|32758.6|32897.8|32756.8|32899.6|32758.6|32897.8|32756.8|6
1626274690000|2021-07-14 14:58:10|32896.1|32755.1|32913.6|32772.6|32916|32775|32896.1|32755.1|29
1626274700000|2021-07-14 14:58:20|32912.6|32771.6|32914.1|32773.1|32914.8|32773.8|32912.6|32771.6|13
1626274710000|2021-07-14 14:58:30|32913.8|32772.8|32920.8|32779.8|32923.2|32782.2|32913.8|32772.8|21
1626274720000|2021-07-14 14:58:40|32920.6|32779.6|32917|32776|32920.6|32779.6|32914.6|32773.6|20
1626274730000|2021-07-14 14:58:50|32918.4|32777.4|32918.2|32777.2|32919.8|32778.8|32917|32776|14
1626274740000|2021-07-14 14:59:00|32919|32778|32925.5|32784.5|32927.1|32786.1|32919|32778|24
1626274750000|2021-07-14 14:59:10|32926.5|32785.5|32928.1|32787.1|32928.1|32787.1|32924.9|32783.9|16
1626274760000|2021-07-14 14:59:20|32928.3|32787.3|32934.6|32793.6|32936.2|32795.2|32927.3|32786.3|20
1626274770000|2021-07-14 14:59:30|32934.9|32793.9|32934.6|32793.6|32935.2|32794.2|32934.6|32793.6|5
1626274780000|2021-07-14 14:59:40|32935.6|32794.6|32935.5|32794.5|32936.2|32795.2|32934.6|32793.6|9
1626274790000|2021-07-14 14:59:50|32934.6|32793.6|32936.7|32795.7|32936.7|32795.7|32934.1|32793.1|6
1626274800000|2021-07-14 15:00:00|32936.8|32795.8|32953.6|32812.6|32954.5|32813.5|32936.8|32795.8|26
1626274810000|2021-07-14 15:00:10|32953.4|32812.4|32949.7|32808.7|32960.2|32819.2|32949.7|32808.7|33
1626274820000|2021-07-14 15:00:20|32948.4|32807.4|32941.2|32800.2|32948.4|32807.4|32940.8|32799.8|30
1626274830000|2021-07-14 15:00:30|32939.8|32798.8|32938.9|32797.9|32940.3|32799.3|32937.4|32796.4|13
1626274840000|2021-07-14 15:00:40|32938.8|32797.8|32936.1|32795.1|32938.8|32797.8|32932.4|32791.4|21
1626274850000|2021-07-14 15:00:50|32936.8|32795.8|32911.1|32770.1|32936.8|32795.8|32911.1|32770.1|28
1626274860000|2021-07-14 15:01:00|32910.4|32769.4|32910.5|32769.5|32911.3|32770.3|32909.8|32768.8|12
1626274870000|2021-07-14 15:01:10|32910.3|32769.3|32909.4|32768.4|32910.3|32769.3|32907.4|32766.4|19
1626274880000|2021-07-14 15:01:20|32909|32768|32909.7|32768.7|32909.9|32768.9|32903.8|32762.8|21
1626274890000|2021-07-14 15:01:30|32909.4|32768.4|32904.6|32763.6|32910.9|32769.9|32904.1|32763.1|31
1626274900000|2021-07-14 15:01:40|32905.5|32764.5|32910.5|32769.5|32913.3|32772.3|32905.5|32764.5|28
1626274910000|2021-07-14 15:01:50|32913.3|32772.3|32910.9|32769.9|32913.3|32772.3|32910.4|32769.4|10
1626274920000|2021-07-14 15:02:00|32911|32770|32925.8|32784.8|32925.8|32784.8|32911|32770|9
1626274930000|2021-07-14 15:02:10|32928.5|32787.5|32921.5|32780.5|32929|32788|32917.7|32776.7|28
1626274940000|2021-07-14 15:02:20|32917.9|32776.9|32918.6|32777.6|32921.9|32780.9|32917.9|32776.9|15
1626274950000|2021-07-14 15:02:30|32918.7|32777.7|32920.4|32779.4|32921.6|32780.6|32918.6|32777.6|10
1626274960000|2021-07-14 15:02:40|32920.9|32779.9|32919.4|32778.4|32923.4|32782.4|32918.4|32777.4|23
1626274970000|2021-07-14 15:02:50|32919.5|32778.5|32908.5|32767.5|32920.8|32779.8|32906.5|32765.5|21
1626274980000|2021-07-14 15:03:00|32905|32764|32906.8|32765.8|32906.8|32765.8|32905|32764|4
1626274990000|2021-07-14 15:03:10|32905.8|32764.8|32908.1|32767.1|32910|32769|32905.8|32764.8|6
1626275000000|2021-07-14 15:03:20|32908|32767|32911.4|32770.4|32914.5|32773.5|32908|32767|16
1626275010000|2021-07-14 15:03:30|32912.8|32771.8|32907.4|32766.4|32912.8|32771.8|32907.4|32766.4|12
1626275020000|2021-07-14 15:03:40|32908|32767|32905|32764|32908.1|32767.1|32902.7|32761.7|12
1626275030000|2021-07-14 15:03:50|32904.1|32763.1|32900.8|32759.8|32904.1|32763.1|32900.4|32759.4|11
1626275040000|2021-07-14 15:04:00|32900.7|32759.7|32898.8|32757.8|32900.7|32759.7|32898.3|32757.3|9
1626275050000|2021-07-14 15:04:10|32898.7|32757.7|32898.1|32757.1|32898.8|32757.8|32898.1|32757.1|8
1626275060000|2021-07-14 15:04:20|32898.6|32757.6|32898.1|32757.1|32898.8|32757.8|32898.1|32757.1|6
1626275070000|2021-07-14 15:04:30|32898.7|32757.7|32903.2|32762.2|32906.9|32765.9|32898.2|32757.2|17
1626275080000|2021-07-14 15:04:40|32903.1|32762.1|32896.2|32755.2|32903.7|32762.7|32896.2|32755.2|18
1626275090000|2021-07-14 15:04:50|32897.2|32756.2|32895.8|32754.8|32897.2|32756.2|32894|32753|13
1626275100000|2021-07-14 15:05:00|32895.9|32754.9|32896.2|32755.2|32896.7|32755.7|32895.5|32754.5|15
1626275110000|2021-07-14 15:05:10|32896.1|32755.1|32896.3|32755.3|32896.3|32755.3|32895.9|32754.9|4
1626275120000|2021-07-14 15:05:20|32896.1|32755.1|32896.1|32755.1|32896.4|32755.4|32893.6|32752.6|17
1626275130000|2021-07-14 15:05:30|32895.4|32754.4|32891.2|32750.2|32895.4|32754.4|32889.9|32748.9|24
1626275140000|2021-07-14 15:05:40|32890.8|32749.8|32892.8|32751.8|32892.8|32751.8|32889.9|32748.9|9
1626275150000|2021-07-14 15:05:50|32892.9|32751.9|32892.9|32751.9|32892.9|32751.9|32892.9|32751.9|1
1626275160000|2021-07-14 15:06:00|32893|32752|32895|32754|32898|32757|32893|32752|10
1626275170000|2021-07-14 15:06:10|32896.7|32755.7|32901.1|32760.1|32902.4|32761.4|32896.7|32755.7|14
1626275180000|2021-07-14 15:06:20|32901.6|32760.6|32914.1|32773.1|32914.1|32773.1|32901.6|32760.6|28
1626275190000|2021-07-14 15:06:30|32914.5|32773.5|32916.2|32775.2|32920.2|32779.2|32913.7|32772.7|32
1626275200000|2021-07-14 15:06:40|32913.8|32772.8|32913.9|32772.9|32916.4|32775.4|32912.6|32771.6|11
1626275210000|2021-07-14 15:06:50|32914.1|32773.1|32915.1|32774.1|32915.1|32774.1|32913.9|32772.9|5
1626275220000|2021-07-14 15:07:00|32915.7|32774.7|32916.7|32775.7|32921.7|32780.7|32915.7|32774.7|15
1626275230000|2021-07-14 15:07:10|32916.6|32775.6|32921.7|32780.7|32923.2|32782.2|32916.5|32775.5|17
1626275240000|2021-07-14 15:07:20|32922.8|32781.8|32922.5|32781.5|32924.4|32783.4|32921|32780|20
1626275250000|2021-07-14 15:07:30|32922.4|32781.4|32915.6|32774.6|32927.2|32786.2|32914.5|32773.5|23
1626275260000|2021-07-14 15:07:40|32916|32775|32914.6|32773.6|32916|32775|32912.6|32771.6|16
1626275270000|2021-07-14 15:07:50|32913.9|32772.9|32915.4|32774.4|32915.4|32774.4|32913.8|32772.8|11
1626275280000|2021-07-14 15:08:00|32915.3|32774.3|32915.9|32774.9|32915.9|32774.9|32914.6|32773.6|8
1626275290000|2021-07-14 15:08:10|32915.7|32774.7|32921.2|32780.2|32922.4|32781.4|32914.8|32773.8|17
1626275300000|2021-07-14 15:08:20|32920|32779|32928.7|32787.7|32928.8|32787.8|32919.3|32778.3|11
1626275310000|2021-07-14 15:08:30|32928.8|32787.8|32926.5|32785.5|32928.8|32787.8|32925.6|32784.6|6
1626275320000|2021-07-14 15:08:40|32926.6|32785.6|32930.7|32789.7|32932.6|32791.6|32926.6|32785.6|19
1626275330000|2021-07-14 15:08:50|32931.4|32790.4|32927.7|32786.7|32931.4|32790.4|32926.4|32785.4|15
1626275340000|2021-07-14 15:09:00|32927.6|32786.6|32927.7|32786.7|32927.7|32786.7|32927.5|32786.5|9
1626275350000|2021-07-14 15:09:10|32927.5|32786.5|32923.8|32782.8|32927.6|32786.6|32920|32779|10
1626275360000|2021-07-14 15:09:20|32923.3|32782.3|32934.4|32793.4|32934.4|32793.4|32921.2|32780.2|24
1626275370000|2021-07-14 15:09:30|32934.3|32793.3|32936.8|32795.8|32938.5|32797.5|32933.8|32792.8|20
1626275380000|2021-07-14 15:09:40|32937.2|32796.2|32937.7|32796.7|32937.7|32796.7|32936.8|32795.8|11
1626275390000|2021-07-14 15:09:50|32938.9|32797.9|32938.1|32797.1|32938.9|32797.9|32938.1|32797.1|5
1626275400000|2021-07-14 15:10:00|32938.7|32797.7|32940.4|32799.4|32940.4|32799.4|32936.3|32795.3|15
1626275410000|2021-07-14 15:10:10|32940.6|32799.6|32940.4|32799.4|32944.8|32803.8|32934.5|32793.5|24
1626275420000|2021-07-14 15:10:20|32939.7|32798.7|32940.6|32799.6|32940.6|32799.6|32939|32798|16
1626275430000|2021-07-14 15:10:30|32940.5|32799.5|32936.8|32795.8|32941.9|32800.9|32933.5|32792.5|28
1626275440000|2021-07-14 15:10:40|32936.7|32795.7|32934.3|32793.3|32936.7|32795.7|32933.7|32792.7|14
1626275450000|2021-07-14 15:10:50|32934.1|32793.1|32962.1|32821.1|32962.3|32821.3|32934.1|32793.1|26
1626275460000|2021-07-14 15:11:00|32962.8|32821.8|32973.1|32832.1|32973.1|32832.1|32962.8|32821.8|20
1626275470000|2021-07-14 15:11:10|32973.2|32832.2|32980.7|32839.7|32980.7|32839.7|32973.2|32832.2|20
1626275480000|2021-07-14 15:11:20|32980.5|32839.5|32996.6|32855.6|32998|32857|32980.5|32839.5|28
1626275490000|2021-07-14 15:11:30|32996.9|32855.9|32982.4|32841.4|32996.9|32855.9|32981.4|32840.4|28
1626275500000|2021-07-14 15:11:40|32982.2|32841.2|32966|32825|32983|32842|32961.8|32820.8|27
1626275510000|2021-07-14 15:11:50|32966.1|32825.1|32969.7|32828.7|32969.8|32828.8|32966.1|32825.1|17
1626275520000|2021-07-14 15:12:00|32968.5|32827.5|32957.7|32816.7|32968.5|32827.5|32953.1|32812.1|27
1626275530000|2021-07-14 15:12:10|32957.9|32816.9|32953.6|32812.6|32957.9|32816.9|32953.6|32812.6|21
1626275540000|2021-07-14 15:12:20|32954.2|32813.2|32957.5|32816.5|32960.6|32819.6|32953.5|32812.5|28
1626275550000|2021-07-14 15:12:30|32958.4|32817.4|32959.9|32818.9|32960.9|32819.9|32957.6|32816.6|23
1626275560000|2021-07-14 15:12:40|32959.8|32818.8|32957|32816|32961|32820|32957|32816|13
1626275570000|2021-07-14 15:12:50|32960|32819|32959.2|32818.2|32960.5|32819.5|32957.7|32816.7|13
1626275580000|2021-07-14 15:13:00|32958.1|32817.1|32970.4|32829.4|32970.4|32829.4|32956.6|32815.6|22
1626275590000|2021-07-14 15:13:10|32970.1|32829.1|32966.4|32825.4|32971|32830|32966.2|32825.2|23
1626275600000|2021-07-14 15:13:20|32966|32825|32970.5|32829.5|32970.5|32829.5|32966|32825|15
1626275610000|2021-07-14 15:13:30|32971.2|32830.2|32965.5|32824.5|32971.7|32830.7|32963.9|32822.9|18
1626275620000|2021-07-14 15:13:40|32964.9|32823.9|32963.3|32822.3|32964.9|32823.9|32962.7|32821.7|19
1626275630000|2021-07-14 15:13:50|32963.2|32822.2|32962.5|32821.5|32963.2|32822.2|32961.4|32820.4|8
1626275640000|2021-07-14 15:14:00|32963.1|32822.1|32969.2|32828.2|32970.2|32829.2|32963.1|32822.1|27
1626275650000|2021-07-14 15:14:10|32970.1|32829.1|32970.7|32829.7|32971.1|32830.1|32970.1|32829.1|22
1626275660000|2021-07-14 15:14:20|32970.6|32829.6|32968.2|32827.2|32970.9|32829.9|32962|32821|20
1626275670000|2021-07-14 15:14:30|32966.4|32825.4|32967.4|32826.4|32967.4|32826.4|32964.6|32823.6|16
1626275680000|2021-07-14 15:14:40|32968.2|32827.2|32967.7|32826.7|32968.8|32827.8|32967.7|32826.7|4
1626275690000|2021-07-14 15:14:50|32968.4|32827.4|32975.8|32834.8|32975.8|32834.8|32968.4|32827.4|9
1626275700000|2021-07-14 15:15:00|32975|32834|32996|32855|32996|32855|32973.8|32832.8|24
1626275710000|2021-07-14 15:15:10|32996.4|32855.4|32986.7|32845.7|33003.9|32862.9|32986.7|32845.7|26
1626275720000|2021-07-14 15:15:20|32985.6|32844.6|32970.1|32829.1|32986.4|32845.4|32970.1|32829.1|22
1626275730000|2021-07-14 15:15:30|32970|32829|32959.6|32818.6|32970|32829|32959.6|32818.6|20
1626275740000|2021-07-14 15:15:40|32962|32821|32962.1|32821.1|32964.5|32823.5|32960.5|32819.5|19
1626275750000|2021-07-14 15:15:50|32962.3|32821.3|32962.1|32821.1|32963.3|32822.3|32961.9|32820.9|22
1626275760000|2021-07-14 15:16:00|32961.5|32820.5|32962.5|32821.5|32963|32822|32961.4|32820.4|15
1626275770000|2021-07-14 15:16:10|32962.7|32821.7|32941.1|32800.1|32962.8|32821.8|32941.1|32800.1|20
1626275780000|2021-07-14 15:16:20|32940.9|32799.9|32929.4|32788.4|32940.9|32799.9|32927.5|32786.5|19
1626275790000|2021-07-14 15:16:30|32929.7|32788.7|32937.8|32796.8|32939|32798|32929.2|32788.2|28
1626275800000|2021-07-14 15:16:40|32936.7|32795.7|32932.5|32791.5|32937.3|32796.3|32930.5|32789.5|30
1626275810000|2021-07-14 15:16:50|32933.9|32792.9|32935|32794|32935.9|32794.9|32933.9|32792.9|10
1626275820000|2021-07-14 15:17:00|32936.6|32795.6|32939.1|32798.1|32940.2|32799.2|32935|32794|10
1626275830000|2021-07-14 15:17:10|32940.2|32799.2|32936.9|32795.9|32940.9|32799.9|32936.4|32795.4|20
1626275840000|2021-07-14 15:17:20|32937.6|32796.6|32933.9|32792.9|32937.9|32796.9|32933.9|32792.9|13
1626275850000|2021-07-14 15:17:30|32933.8|32792.8|32930|32789|32933.8|32792.8|32930|32789|2
1626275860000|2021-07-14 15:17:40|32931.8|32790.8|32930.7|32789.7|32931.8|32790.8|32930.1|32789.1|10
1626275870000|2021-07-14 15:17:50|32930.1|32789.1|32939.5|32798.5|32939.5|32798.5|32930|32789|20
1626275880000|2021-07-14 15:18:00|32939.4|32798.4|32940.9|32799.9|32944.5|32803.5|32939.4|32798.4|16
1626275890000|2021-07-14 15:18:10|32940|32799|32945.3|32804.3|32946.2|32805.2|32940|32799|13
1626275900000|2021-07-14 15:18:20|32945.9|32804.9|32941.3|32800.3|32945.9|32804.9|32941.3|32800.3|16
1626275910000|2021-07-14 15:18:30|32941.2|32800.2|32943|32802|32943|32802|32940|32799|7
1626275920000|2021-07-14 15:18:40|32942.4|32801.4|32935.8|32794.8|32942.4|32801.4|32930.9|32789.9|28
1626275930000|2021-07-14 15:18:50|32937.1|32796.1|32933.8|32792.8|32937.4|32796.4|32933.8|32792.8|10
1626275940000|2021-07-14 15:19:00|32932.1|32791.1|32945.9|32804.9|32946.3|32805.3|32932.1|32791.1|15
1626275950000|2021-07-14 15:19:10|32944.7|32803.7|32941.2|32800.2|32944.7|32803.7|32936.5|32795.5|13
1626275960000|2021-07-14 15:19:20|32941.1|32800.1|32941.2|32800.2|32943.9|32802.9|32941.1|32800.1|14
1626275970000|2021-07-14 15:19:30|32941.1|32800.1|32946.7|32805.7|32946.7|32805.7|32939|32798|22
1626275980000|2021-07-14 15:19:40|32946.6|32805.6|32946.5|32805.5|32948.7|32807.7|32945.6|32804.6|13
1626275990000|2021-07-14 15:19:50|32946.6|32805.6|32949.5|32808.5|32949.5|32808.5|32946.3|32805.3|9
1626276000000|2021-07-14 15:20:00|32952.5|32811.5|32959.1|32818.1|32959.1|32818.1|32951.2|32810.2|17
1626276010000|2021-07-14 15:20:10|32961.2|32820.2|32950|32809|32961.2|32820.2|32948.8|32807.8|12
1626276020000|2021-07-14 15:20:20|32949.8|32808.8|32941.9|32800.9|32950.3|32809.3|32941.9|32800.9|31
1626276030000|2021-07-14 15:20:30|32936.9|32795.9|32937.1|32796.1|32939.2|32798.2|32933.6|32792.6|21
1626276040000|2021-07-14 15:20:40|32936.9|32795.9|32933.8|32792.8|32936.9|32795.9|32932.7|32791.7|26
1626276050000|2021-07-14 15:20:50|32933.7|32792.7|32928.1|32787.1|32933.7|32792.7|32927.5|32786.5|16
1626276060000|2021-07-14 15:21:00|32928.2|32787.2|32931.8|32790.8|32931.8|32790.8|32928.1|32787.1|11
1626276070000|2021-07-14 15:21:10|32933.1|32792.1|32928.6|32787.6|32933.7|32792.7|32928.5|32787.5|24
1626276080000|2021-07-14 15:21:20|32929.2|32788.2|32930|32789|32932.1|32791.1|32929.2|32788.2|19
1626276090000|2021-07-14 15:21:30|32929.2|32788.2|32928|32787|32929.2|32788.2|32928|32787|6
1626276100000|2021-07-14 15:21:40|32927.8|32786.8|32926.7|32785.7|32928.3|32787.3|32926.7|32785.7|11
1626276110000|2021-07-14 15:21:50|32926.4|32785.4|32924.8|32783.8|32926.4|32785.4|32924.8|32783.8|2
1626276120000|2021-07-14 15:22:00|32923.9|32782.9|32921.9|32780.9|32924.8|32783.8|32921.9|32780.9|5
1626276130000|2021-07-14 15:22:10|32922.2|32781.2|32922.6|32781.6|32923.3|32782.3|32921.9|32780.9|9
1626276140000|2021-07-14 15:22:20|32923.2|32782.2|32932|32791|32932|32791|32920.9|32779.9|24
1626276150000|2021-07-14 15:22:30|32931.9|32790.9|32932.7|32791.7|32934|32793|32931.1|32790.1|22
1626276160000|2021-07-14 15:22:40|32932.8|32791.8|32931.2|32790.2|32932.8|32791.8|32931.2|32790.2|9
1626276170000|2021-07-14 15:22:50|32931.3|32790.3|32929.1|32788.1|32932.4|32791.4|32929|32788|4
1626276180000|2021-07-14 15:23:00|32928.6|32787.6|32928.4|32787.4|32935.6|32794.6|32928.2|32787.2|21
1626276190000|2021-07-14 15:23:10|32928.1|32787.1|32928.4|32787.4|32928.4|32787.4|32927.1|32786.1|16
1626276200000|2021-07-14 15:23:20|32927.3|32786.3|32925|32784|32927.3|32786.3|32925|32784|6
1626276210000|2021-07-14 15:23:30|32925.1|32784.1|32925|32784|32926.4|32785.4|32925|32784|5
1626276220000|2021-07-14 15:23:40|32924.5|32783.5|32923|32782|32924.5|32783.5|32923|32782|3
1626276230000|2021-07-14 15:23:50|32921.9|32780.9|32923.2|32782.2|32923.4|32782.4|32921.9|32780.9|4
1626276240000|2021-07-14 15:24:00|32923|32782|32923|32782|32923.2|32782.2|32923|32782|5
1626276250000|2021-07-14 15:24:10|32924.8|32783.8|32925.7|32784.7|32925.7|32784.7|32924.3|32783.3|4
1626276260000|2021-07-14 15:24:20|32925.4|32784.4|32923|32782|32926.3|32785.3|32923|32782|8
1626276270000|2021-07-14 15:24:30|32923.1|32782.1|32923.1|32782.1|32923.1|32782.1|32922.7|32781.7|5
1626276280000|2021-07-14 15:24:40|32924.1|32783.1|32924.1|32783.1|32924.1|32783.1|32924.1|32783.1|1
1626276290000|2021-07-14 15:24:50|32925.8|32784.8|32924.1|32783.1|32925.8|32784.8|32924.1|32783.1|5
1626276300000|2021-07-14 15:25:00|32924.5|32783.5|32940.8|32799.8|32944.7|32803.7|32924.1|32783.1|26
1626276310000|2021-07-14 15:25:10|32941|32800|32939.8|32798.8|32945.6|32804.6|32939.8|32798.8|18
1626276320000|2021-07-14 15:25:20|32940.8|32799.8|32942.3|32801.3|32942.9|32801.9|32940.7|32799.7|17
1626276330000|2021-07-14 15:25:30|32943.3|32802.3|32944.3|32803.3|32946.6|32805.6|32943.3|32802.3|9
1626276340000|2021-07-14 15:25:40|32944.5|32803.5|32943.2|32802.2|32947.3|32806.3|32943.2|32802.2|18
1626276350000|2021-07-14 15:25:50|32937.4|32796.4|32936|32795|32940.1|32799.1|32935.9|32794.9|14
1626276360000|2021-07-14 15:26:00|32937.4|32796.4|32937.7|32796.7|32939.9|32798.9|32936.6|32795.6|11
1626276370000|2021-07-14 15:26:10|32937.3|32796.3|32930|32789|32937.3|32796.3|32930|32789|24
1626276380000|2021-07-14 15:26:20|32930.1|32789.1|32930.5|32789.5|32931.5|32790.5|32928.7|32787.7|22
1626276390000|2021-07-14 15:26:30|32931.3|32790.3|32934.2|32793.2|32934.8|32793.8|32928.9|32787.9|27
1626276400000|2021-07-14 15:26:40|32933.6|32792.6|32935.3|32794.3|32935.3|32794.3|32932.5|32791.5|17
1626276410000|2021-07-14 15:26:50|32934.5|32793.5|32940.5|32799.5|32942.2|32801.2|32933.7|32792.7|21
1626276420000|2021-07-14 15:27:00|32940.7|32799.7|32941.2|32800.2|32941.8|32800.8|32937.2|32796.2|10
1626276430000|2021-07-14 15:27:10|32941.8|32800.8|32941.1|32800.1|32941.8|32800.8|32941.1|32800.1|4
1626276440000|2021-07-14 15:27:20|32934.1|32793.1|32935.1|32794.1|32935.1|32794.1|32934|32793|8
1626276450000|2021-07-14 15:27:30|32934.7|32793.7|32933.7|32792.7|32934.8|32793.8|32933.6|32792.6|7
1626276460000|2021-07-14 15:27:40|32926.4|32785.4|32939.7|32798.7|32940.9|32799.9|32926.4|32785.4|21
1626276470000|2021-07-14 15:27:50|32943.4|32802.4|32940.6|32799.6|32943.4|32802.4|32940.4|32799.4|7
1626276480000|2021-07-14 15:28:00|32941.3|32800.3|32940.9|32799.9|32941.5|32800.5|32940.7|32799.7|12
1626276490000|2021-07-14 15:28:10|32941.3|32800.3|32945|32804|32945.5|32804.5|32941.3|32800.3|16
1626276500000|2021-07-14 15:28:20|32944.9|32803.9|32943.9|32802.9|32945.8|32804.8|32942.6|32801.6|13
1626276510000|2021-07-14 15:28:30|32944.5|32803.5|32941.7|32800.7|32944.5|32803.5|32941.7|32800.7|5
1626276520000|2021-07-14 15:28:40|32939.8|32798.8|32937.9|32796.9|32941.7|32800.7|32937.9|32796.9|5
1626276530000|2021-07-14 15:28:50|32936.7|32795.7|32931|32790|32936.7|32795.7|32926.1|32785.1|14
1626276540000|2021-07-14 15:29:00|32930.6|32789.6|32929|32788|32931.7|32790.7|32929|32788|9
1626276550000|2021-07-14 15:29:10|32929.2|32788.2|32924.4|32783.4|32929.3|32788.3|32924.4|32783.4|11
1626276560000|2021-07-14 15:29:20|32924.2|32783.2|32910.4|32769.4|32924.2|32783.2|32908.3|32767.3|26
1626276570000|2021-07-14 15:29:30|32908.3|32767.3|32908.3|32767.3|32910.4|32769.4|32908.3|32767.3|9
1626276580000|2021-07-14 15:29:40|32907.7|32766.7|32887.6|32746.6|32907.7|32766.7|32886.4|32745.4|19
1626276590000|2021-07-14 15:29:50|32886.7|32745.7|32875.7|32734.7|32887.6|32746.6|32875.7|32734.7|18
1626276600000|2021-07-14 15:30:00|32875.8|32734.8|32889.6|32748.6|32889.8|32748.8|32874.8|32733.8|23
1626276610000|2021-07-14 15:30:10|32886.1|32745.1|32892.9|32751.9|32893.1|32752.1|32881.7|32740.7|27
1626276620000|2021-07-14 15:30:20|32892.7|32751.7|32893.2|32752.2|32893.5|32752.5|32890.3|32749.3|17
1626276630000|2021-07-14 15:30:30|32894.6|32753.6|32895.3|32754.3|32899.3|32758.3|32893.8|32752.8|12
1626276640000|2021-07-14 15:30:40|32894.4|32753.4|32880.5|32739.5|32894.4|32753.4|32878.5|32737.5|23
1626276650000|2021-07-14 15:30:50|32880.3|32739.3|32874.4|32733.4|32885.4|32744.4|32872.4|32731.4|20
1626276660000|2021-07-14 15:31:00|32872.3|32731.3|32877.5|32736.5|32877.5|32736.5|32872.3|32731.3|32
1626276670000|2021-07-14 15:31:10|32874.1|32733.1|32868.7|32727.7|32874.7|32733.7|32868.7|32727.7|20
1626276680000|2021-07-14 15:31:20|32872.4|32731.4|32872.9|32731.9|32874.4|32733.4|32868.6|32727.6|22
1626276690000|2021-07-14 15:31:30|32869.1|32728.1|32874.6|32733.6|32875.4|32734.4|32865.6|32724.6|29
1626276700000|2021-07-14 15:31:40|32874.8|32733.8|32884.6|32743.6|32885.8|32744.8|32874.8|32733.8|16
1626276710000|2021-07-14 15:31:50|32884.4|32743.4|32880.4|32739.4|32885.1|32744.1|32880.2|32739.2|16
1626276720000|2021-07-14 15:32:00|32880|32739|32876.6|32735.6|32880|32739|32874|32733|24
1626276730000|2021-07-14 15:32:10|32878|32737|32882.6|32741.6|32883.3|32742.3|32878|32737|17
1626276740000|2021-07-14 15:32:20|32883.4|32742.4|32876.1|32735.1|32883.4|32742.4|32876.1|32735.1|10
1626276750000|2021-07-14 15:32:30|32876.2|32735.2|32872.3|32731.3|32877.5|32736.5|32872.3|32731.3|23
1626276760000|2021-07-14 15:32:40|32871.8|32730.8|32878.8|32737.8|32878.9|32737.9|32871.8|32730.8|17
1626276770000|2021-07-14 15:32:50|32878.6|32737.6|32884|32743|32885.1|32744.1|32878.5|32737.5|19
1626276780000|2021-07-14 15:33:00|32883.7|32742.7|32910|32769|32910|32769|32883.7|32742.7|23
1626276790000|2021-07-14 15:33:10|32911.1|32770.1|32901.1|32760.1|32916.7|32775.7|32899.4|32758.4|20
1626276800000|2021-07-14 15:33:20|32901.3|32760.3|32905.4|32764.4|32906.4|32765.4|32901.3|32760.3|15
1626276810000|2021-07-14 15:33:30|32906.4|32765.4|32909.2|32768.2|32916.7|32775.7|32906.4|32765.4|18
1626276820000|2021-07-14 15:33:40|32909.5|32768.5|32917.6|32776.6|32922.5|32781.5|32908.2|32767.2|25
1626276830000|2021-07-14 15:33:50|32917.5|32776.5|32917.7|32776.7|32920.5|32779.5|32915.6|32774.6|18
1626276840000|2021-07-14 15:34:00|32918.5|32777.5|32917.6|32776.6|32920.9|32779.9|32916.9|32775.9|14
1626276850000|2021-07-14 15:34:10|32917.5|32776.5|32917.5|32776.5|32923.8|32782.8|32917.5|32776.5|21
1626276860000|2021-07-14 15:34:20|32916.9|32775.9|32940.5|32799.5|32942.7|32801.7|32916.8|32775.8|25
1626276870000|2021-07-14 15:34:30|32942.8|32801.8|32934.2|32793.2|32942.8|32801.8|32933.5|32792.5|18
1626276880000|2021-07-14 15:34:40|32934.5|32793.5|32932.2|32791.2|32934.5|32793.5|32931.1|32790.1|10
1626276890000|2021-07-14 15:34:50|32932.6|32791.6|32927.4|32786.4|32932.7|32791.7|32927.4|32786.4|11
1626276900000|2021-07-14 15:35:00|32928.7|32787.7|32932.2|32791.2|32933.2|32792.2|32928.1|32787.1|11
1626276910000|2021-07-14 15:35:10|32931.6|32790.6|32930.9|32789.9|32935.3|32794.3|32930.8|32789.8|20
1626276920000|2021-07-14 15:35:20|32931|32790|32920.3|32779.3|32931|32790|32920.3|32779.3|24
1626276930000|2021-07-14 15:35:30|32919.6|32778.6|32927.7|32786.7|32928|32787|32917.7|32776.7|28
1626276940000|2021-07-14 15:35:40|32927.5|32786.5|32926.8|32785.8|32929.2|32788.2|32926.8|32785.8|19
1626276950000|2021-07-14 15:35:50|32928.7|32787.7|32923.8|32782.8|32928.7|32787.7|32919.9|32778.9|23
1626276960000|2021-07-14 15:36:00|32923.9|32782.9|32922.4|32781.4|32923.9|32782.9|32917.4|32776.4|18
1626276970000|2021-07-14 15:36:10|32924.4|32783.4|32934.1|32793.1|32934.1|32793.1|32922.4|32781.4|14
1626276980000|2021-07-14 15:36:20|32934.7|32793.7|32929.2|32788.2|32936|32795|32929.2|32788.2|12
1626276990000|2021-07-14 15:36:30|32933.4|32792.4|32925.4|32784.4|32934|32793|32925.4|32784.4|22
1626277000000|2021-07-14 15:36:40|32925|32784|32932.6|32791.6|32932.6|32791.6|32925|32784|14
1626277010000|2021-07-14 15:36:50|32933.4|32792.4|32931.5|32790.5|32933.4|32792.4|32931.5|32790.5|4
1626277020000|2021-07-14 15:37:00|32929.6|32788.6|32927.9|32786.9|32935.5|32794.5|32926.8|32785.8|15
1626277030000|2021-07-14 15:37:10|32927.3|32786.3|32923.7|32782.7|32928.5|32787.5|32921.4|32780.4|23
1626277040000|2021-07-14 15:37:20|32923.6|32782.6|32923.1|32782.1|32924.4|32783.4|32921.2|32780.2|14
1626277050000|2021-07-14 15:37:30|32921.2|32780.2|32922.6|32781.6|32924.7|32783.7|32917.1|32776.1|11
1626277060000|2021-07-14 15:37:40|32921.4|32780.4|32924.6|32783.6|32925.6|32784.6|32917.5|32776.5|12
1626277070000|2021-07-14 15:37:50|32924.5|32783.5|32918.1|32777.1|32926|32785|32918.1|32777.1|20
1626277080000|2021-07-14 15:38:00|32919.3|32778.3|32898|32757|32919.3|32778.3|32898|32757|8
1626277090000|2021-07-14 15:38:10|32914.3|32773.3|32902.6|32761.6|32914.3|32773.3|32889.4|32748.4|33
1626277100000|2021-07-14 15:38:20|32901.4|32760.4|32892.4|32751.4|32902.5|32761.5|32892.4|32751.4|15
1626277110000|2021-07-14 15:38:30|32892.2|32751.2|32887.5|32746.5|32899.2|32758.2|32886.6|32745.6|29
1626277120000|2021-07-14 15:38:40|32885.7|32744.7|32885.1|32744.1|32886.7|32745.7|32884.7|32743.7|17
1626277130000|2021-07-14 15:38:50|32884.9|32743.9|32878.3|32737.3|32884.9|32743.9|32877.6|32736.6|15
1626277140000|2021-07-14 15:39:00|32878.2|32737.2|32874.5|32733.5|32878.2|32737.2|32873.5|32732.5|32
1626277150000|2021-07-14 15:39:10|32873.9|32732.9|32875.3|32734.3|32878.8|32737.8|32872.1|32731.1|21
1626277160000|2021-07-14 15:39:20|32876.9|32735.9|32876.4|32735.4|32877.7|32736.7|32874.2|32733.2|27
1626277170000|2021-07-14 15:39:30|32875.9|32734.9|32878.5|32737.5|32880.8|32739.8|32875.5|32734.5|33
1626277180000|2021-07-14 15:39:40|32878.1|32737.1|32885.6|32744.6|32886.3|32745.3|32877.5|32736.5|20
1626277190000|2021-07-14 15:39:50|32886.3|32745.3|32890.4|32749.4|32894.8|32753.8|32885.6|32744.6|27
1626277200000|2021-07-14 15:40:00|32885.3|32744.3|32890.5|32749.5|32890.9|32749.9|32884.2|32743.2|24
1626277210000|2021-07-14 15:40:10|32890.7|32749.7|32897|32756|32897.5|32756.5|32890.7|32749.7|17
1626277220000|2021-07-14 15:40:20|32897.3|32756.3|32900.7|32759.7|32900.8|32759.8|32897.3|32756.3|26
1626277230000|2021-07-14 15:40:30|32901.2|32760.2|32897.3|32756.3|32903.7|32762.7|32896.6|32755.6|13
1626277240000|2021-07-14 15:40:40|32897|32756|32888|32747|32902.2|32761.2|32884.5|32743.5|29
1626277250000|2021-07-14 15:40:50|32885.3|32744.3|32885.9|32744.9|32887.1|32746.1|32884.4|32743.4|18
1626277260000|2021-07-14 15:41:00|32887.5|32746.5|32893|32752|32894.1|32753.1|32885.2|32744.2|26
1626277270000|2021-07-14 15:41:10|32891.7|32750.7|32894.8|32753.8|32895.6|32754.6|32888.4|32747.4|20
1626277280000|2021-07-14 15:41:20|32897.8|32756.8|32906.7|32765.7|32906.7|32765.7|32893.7|32752.7|25
1626277290000|2021-07-14 15:41:30|32908|32767|32906.7|32765.7|32908.1|32767.1|32906.5|32765.5|14
1626277300000|2021-07-14 15:41:40|32908.3|32767.3|32902.3|32761.3|32908.7|32767.7|32898.6|32757.6|29
1626277310000|2021-07-14 15:41:50|32901|32760|32906.2|32765.2|32909|32768|32898.6|32757.6|30
1626277320000|2021-07-14 15:42:00|32906.5|32765.5|32911.7|32770.7|32912.6|32771.6|32906.5|32765.5|28
1626277330000|2021-07-14 15:42:10|32913.3|32772.3|32913.5|32772.5|32917.7|32776.7|32913|32772|19
1626277340000|2021-07-14 15:42:20|32913.9|32772.9|32908|32767|32914.1|32773.1|32907.2|32766.2|25
1626277350000|2021-07-14 15:42:30|32908.3|32767.3|32903|32762|32908.3|32767.3|32901.9|32760.9|24
1626277360000|2021-07-14 15:42:40|32902.8|32761.8|32897.5|32756.5|32904.3|32763.3|32897.5|32756.5|31
1626277370000|2021-07-14 15:42:50|32897.6|32756.6|32898.7|32757.7|32898.7|32757.7|32895|32754|20
1626277380000|2021-07-14 15:43:00|32897.7|32756.7|32895.2|32754.2|32897.7|32756.7|32894.5|32753.5|15
1626277390000|2021-07-14 15:43:10|32892.7|32751.7|32885.3|32744.3|32892.7|32751.7|32884|32743|14
1626277400000|2021-07-14 15:43:20|32885|32744|32887.1|32746.1|32887.3|32746.3|32885|32744|26
1626277410000|2021-07-14 15:43:30|32886.6|32745.6|32898.6|32757.6|32898.6|32757.6|32886.6|32745.6|21
1626277420000|2021-07-14 15:43:40|32898.5|32757.5|32900.4|32759.4|32901.8|32760.8|32897.7|32756.7|21
1626277430000|2021-07-14 15:43:50|32897.8|32756.8|32895.1|32754.1|32897.8|32756.8|32893.4|32752.4|9
1626277440000|2021-07-14 15:44:00|32895.4|32754.4|32895.9|32754.9|32899.7|32758.7|32893.5|32752.5|28
1626277450000|2021-07-14 15:44:10|32896.2|32755.2|32897|32756|32899.3|32758.3|32896.2|32755.2|12
1626277460000|2021-07-14 15:44:20|32897.1|32756.1|32874.3|32733.3|32897.1|32756.1|32868.4|32727.4|32
1626277470000|2021-07-14 15:44:30|32874.1|32733.1|32855.8|32714.8|32875.6|32734.6|32855.8|32714.8|33
1626277480000|2021-07-14 15:44:40|32855.7|32714.7|32849.7|32708.7|32855.7|32714.7|32844.9|32703.9|34
1626277490000|2021-07-14 15:44:50|32849.6|32708.6|32852|32711|32853.8|32712.8|32842.9|32701.9|34
1626277500000|2021-07-14 15:45:00|32852.5|32711.5|32863.4|32722.4|32865.4|32724.4|32852.5|32711.5|29
1626277510000|2021-07-14 15:45:10|32863.3|32722.3|32871.7|32730.7|32872.4|32731.4|32863.3|32722.3|33
1626277520000|2021-07-14 15:45:20|32872|32731|32873.5|32732.5|32874.5|32733.5|32870|32729|31
1626277530000|2021-07-14 15:45:30|32873|32732|32872|32731|32873.9|32732.9|32871.4|32730.4|10
1626277540000|2021-07-14 15:45:40|32872.1|32731.1|32886.2|32745.2|32888.3|32747.3|32872.1|32731.1|31
1626277550000|2021-07-14 15:45:50|32885.2|32744.2|32868|32727|32885.4|32744.4|32865.6|32724.6|28
1626277560000|2021-07-14 15:46:00|32869.3|32728.3|32869.3|32728.3|32873|32732|32864|32723|20
1626277570000|2021-07-14 15:46:10|32869.2|32728.2|32869.3|32728.3|32870.4|32729.4|32866.9|32725.9|15
1626277580000|2021-07-14 15:46:20|32880|32739|32877.5|32736.5|32880.2|32739.2|32877.5|32736.5|12
1626277590000|2021-07-14 15:46:30|32877.2|32736.2|32866.3|32725.3|32878.4|32737.4|32865.3|32724.3|29
1626277600000|2021-07-14 15:46:40|32867|32726|32866.4|32725.4|32867|32726|32863.3|32722.3|33
1626277610000|2021-07-14 15:46:50|32867.3|32726.3|32869.8|32728.8|32870.6|32729.6|32864.9|32723.9|19
1626277620000|2021-07-14 15:47:00|32873.5|32732.5|32875|32734|32878.6|32737.6|32870.1|32729.1|26
1626277630000|2021-07-14 15:47:10|32879.6|32738.6|32877.2|32736.2|32880.9|32739.9|32876.5|32735.5|11
1626277640000|2021-07-14 15:47:20|32877.1|32736.1|32862.6|32721.6|32877.1|32736.1|32862.6|32721.6|19
1626277650000|2021-07-14 15:47:30|32862.4|32721.4|32864.7|32723.7|32864.8|32723.8|32858.7|32717.7|17
1626277660000|2021-07-14 15:47:40|32864.5|32723.5|32860.7|32719.7|32867.1|32726.1|32860.7|32719.7|18
1626277670000|2021-07-14 15:47:50|32860.3|32719.3|32855.9|32714.9|32860.3|32719.3|32855.7|32714.7|14
1626277680000|2021-07-14 15:48:00|32856.1|32715.1|32859.7|32718.7|32861.7|32720.7|32855.8|32714.8|24
1626277690000|2021-07-14 15:48:10|32859.5|32718.5|32860.7|32719.7|32863.4|32722.4|32859.5|32718.5|16
1626277700000|2021-07-14 15:48:20|32862.3|32721.3|32862.3|32721.3|32863.2|32722.2|32859.5|32718.5|12
1626277710000|2021-07-14 15:48:30|32861.7|32720.7|32864.3|32723.3|32864.9|32723.9|32861.7|32720.7|12
1626277720000|2021-07-14 15:48:40|32864.7|32723.7|32864.9|32723.9|32865.1|32724.1|32862.6|32721.6|15
1626277730000|2021-07-14 15:48:50|32864.7|32723.7|32853.4|32712.4|32864.9|32723.9|32849.3|32708.3|23
1626277740000|2021-07-14 15:49:00|32846.3|32705.3|32850.2|32709.2|32854.9|32713.9|32846.3|32705.3|30
1626277750000|2021-07-14 15:49:10|32849.7|32708.7|32843|32702|32853.2|32712.2|32839.8|32698.8|23
1626277760000|2021-07-14 15:49:20|32842.9|32701.9|32836.1|32695.1|32842.9|32701.9|32836.1|32695.1|11
1626277770000|2021-07-14 15:49:30|32839.6|32698.6|32830.9|32689.9|32840|32699|32830.1|32689.1|21
1626277780000|2021-07-14 15:49:40|32835.7|32694.7|32825.4|32684.4|32836|32695|32819.9|32678.9|32
1626277790000|2021-07-14 15:49:50|32825.2|32684.2|32829.5|32688.5|32829.8|32688.8|32823.1|32682.1|17
1626277800000|2021-07-14 15:50:00|32829.4|32688.4|32827.1|32686.1|32833.8|32692.8|32825|32684|26
1626277810000|2021-07-14 15:50:10|32826.2|32685.2|32820.7|32679.7|32826.2|32685.2|32819.3|32678.3|17
1626277820000|2021-07-14 15:50:20|32820.9|32679.9|32819.3|32678.3|32824.9|32683.9|32819.3|32678.3|24
1626277830000|2021-07-14 15:50:30|32819.5|32678.5|32826.2|32685.2|32828|32687|32818.7|32677.7|20
1626277840000|2021-07-14 15:50:40|32827|32686|32819.7|32678.7|32827.6|32686.6|32819.3|32678.3|34
1626277850000|2021-07-14 15:50:50|32820.1|32679.1|32822.3|32681.3|32822.3|32681.3|32819.2|32678.2|19
1626277860000|2021-07-14 15:51:00|32821.8|32680.8|32817.9|32676.9|32825.7|32684.7|32817.1|32676.1|23
1626277870000|2021-07-14 15:51:10|32818.2|32677.2|32827.8|32686.8|32828.1|32687.1|32818.2|32677.2|24
1626277880000|2021-07-14 15:51:20|32827.6|32686.6|32836.4|32695.4|32840.9|32699.9|32827.6|32686.6|25
1626277890000|2021-07-14 15:51:30|32835.7|32694.7|32822.2|32681.2|32836|32695|32822.2|32681.2|24
1626277900000|2021-07-14 15:51:40|32821.5|32680.5|32822.6|32681.6|32822.9|32681.9|32821.3|32680.3|13
1626277910000|2021-07-14 15:51:50|32822.9|32681.9|32827.9|32686.9|32830.4|32689.4|32822.4|32681.4|13
1626277920000|2021-07-14 15:52:00|32827.8|32686.8|32840.6|32699.6|32840.6|32699.6|32825.3|32684.3|34
1626277930000|2021-07-14 15:52:10|32839.4|32698.4|32842.5|32701.5|32842.9|32701.9|32839.4|32698.4|28
1626277940000|2021-07-14 15:52:20|32843.8|32702.8|32838|32697|32852.2|32711.2|32838|32697|26
1626277950000|2021-07-14 15:52:30|32837.9|32696.9|32837.3|32696.3|32837.9|32696.9|32820.9|32679.9|26
1626277960000|2021-07-14 15:52:40|32837|32696|32836.9|32695.9|32837|32696|32832.6|32691.6|16
1626277970000|2021-07-14 15:52:50|32836|32695|32834.8|32693.8|32836|32695|32833.2|32692.2|12
1626277980000|2021-07-14 15:53:00|32836.9|32695.9|32833.3|32692.3|32843.2|32702.2|32832.4|32691.4|22
1626277990000|2021-07-14 15:53:10|32832.9|32691.9|32833.6|32692.6|32833.6|32692.6|32830.1|32689.1|13
1626278000000|2021-07-14 15:53:20|32830.8|32689.8|32847.5|32706.5|32848.2|32707.2|32830.1|32689.1|10
1626278010000|2021-07-14 15:53:30|32846.2|32705.2|32841.5|32700.5|32848.3|32707.3|32838.3|32697.3|28
1626278020000|2021-07-14 15:53:40|32842.5|32701.5|32838.1|32697.1|32845.6|32704.6|32838.1|32697.1|23
1626278030000|2021-07-14 15:53:50|32837|32696|32836|32695|32837|32696|32835.3|32694.3|10
1626278040000|2021-07-14 15:54:00|32836.3|32695.3|32842.3|32701.3|32843.3|32702.3|32836.2|32695.2|16
1626278050000|2021-07-14 15:54:10|32842.2|32701.2|32839.7|32698.7|32842.2|32701.2|32838.9|32697.9|19
1626278060000|2021-07-14 15:54:20|32839.8|32698.8|32839.5|32698.5|32840.3|32699.3|32839.2|32698.2|12
1626278070000|2021-07-14 15:54:30|32839.4|32698.4|32840.9|32699.9|32841.5|32700.5|32839.4|32698.4|6
1626278080000|2021-07-14 15:54:40|32841.6|32700.6|32845.4|32704.4|32847.4|32706.4|32841.4|32700.4|18
1626278090000|2021-07-14 15:54:50|32844.6|32703.6|32843|32702|32848.8|32707.8|32842.9|32701.9|23
1626278100000|2021-07-14 15:55:00|32842.7|32701.7|32857.2|32716.2|32860.2|32719.2|32841.8|32700.8|29
1626278110000|2021-07-14 15:55:10|32857.3|32716.3|32859.5|32718.5|32862|32721|32857.1|32716.1|27
1626278120000|2021-07-14 15:55:20|32859.9|32718.9|32862.6|32721.6|32862.6|32721.6|32858.9|32717.9|18
1626278130000|2021-07-14 15:55:30|32863.4|32722.4|32866.1|32725.1|32866.1|32725.1|32861.7|32720.7|14
1626278140000|2021-07-14 15:55:40|32865.2|32724.2|32864|32723|32866.2|32725.2|32864|32723|15
1626278150000|2021-07-14 15:55:50|32864.2|32723.2|32865.8|32724.8|32866.7|32725.7|32863.1|32722.1|12
1626278160000|2021-07-14 15:56:00|32865.2|32724.2|32867|32726|32867|32726|32865.2|32724.2|2
1626278170000|2021-07-14 15:56:10|32866.2|32725.2|32872.5|32731.5|32875.6|32734.6|32866.2|32725.2|12
1626278180000|2021-07-14 15:56:20|32870.8|32729.8|32872.4|32731.4|32872.5|32731.5|32870.3|32729.3|6
1626278190000|2021-07-14 15:56:30|32873.7|32732.7|32876.7|32735.7|32877.6|32736.6|32873.7|32732.7|13
1626278200000|2021-07-14 15:56:40|32877.3|32736.3|32876.8|32735.8|32878.4|32737.4|32876.8|32735.8|11
1626278210000|2021-07-14 15:56:50|32876.9|32735.9|32882.7|32741.7|32882.8|32741.8|32876.9|32735.9|21
1626278220000|2021-07-14 15:57:00|32882.6|32741.6|32874.5|32733.5|32883.2|32742.2|32874.5|32733.5|17
1626278230000|2021-07-14 15:57:10|32874.4|32733.4|32873.5|32732.5|32876.2|32735.2|32873.3|32732.3|13
1626278240000|2021-07-14 15:57:20|32873.2|32732.2|32874.9|32733.9|32877.6|32736.6|32873.2|32732.2|14
1626278250000|2021-07-14 15:57:30|32875.2|32734.2|32870.2|32729.2|32875.2|32734.2|32869.7|32728.7|18
1626278260000|2021-07-14 15:57:40|32869.8|32728.8|32868.1|32727.1|32870|32729|32866.3|32725.3|16
1626278270000|2021-07-14 15:57:50|32870.6|32729.6|32870.7|32729.7|32874.4|32733.4|32870|32729|20
1626278280000|2021-07-14 15:58:00|32870.6|32729.6|32865.9|32724.9|32870.6|32729.6|32865.9|32724.9|17
1626278290000|2021-07-14 15:58:10|32866.2|32725.2|32868.5|32727.5|32868.5|32727.5|32866.2|32725.2|12
1626278300000|2021-07-14 15:58:20|32867.9|32726.9|32865.6|32724.6|32867.9|32726.9|32865.5|32724.5|10
1626278310000|2021-07-14 15:58:30|32866|32725|32864.4|32723.4|32866.5|32725.5|32864.4|32723.4|12
1626278320000|2021-07-14 15:58:40|32865.4|32724.4|32866.5|32725.5|32867.5|32726.5|32865.4|32724.4|15
1626278330000|2021-07-14 15:58:50|32866.4|32725.4|32868.2|32727.2|32868.2|32727.2|32866.4|32725.4|14
1626278340000|2021-07-14 15:59:00|32867.9|32726.9|32866.4|32725.4|32867.9|32726.9|32866.4|32725.4|6
1626278350000|2021-07-14 15:59:10|32866.6|32725.6|32866.7|32725.7|32868.6|32727.6|32866.5|32725.5|16
1626278360000|2021-07-14 15:59:20|32866.6|32725.6|32865.2|32724.2|32867.8|32726.8|32865.2|32724.2|19
1626278370000|2021-07-14 15:59:30|32864.7|32723.7|32858|32717|32864.7|32723.7|32858|32717|16
1626278380000|2021-07-14 15:59:40|32858.3|32717.3|32859.1|32718.1|32859.1|32718.1|32857.8|32716.8|17
1626278390000|2021-07-14 15:59:50|32856.8|32715.8|32858.5|32717.5|32864.7|32723.7|32856.8|32715.8|16
1626278400000|2021-07-14 16:00:00|32860.6|32719.6|32878.3|32737.3|32880.3|32739.3|32860.6|32719.6|26
1626278410000|2021-07-14 16:00:10|32879.4|32738.4|32880.3|32739.3|32880.6|32739.6|32872.7|32731.7|35
1626278420000|2021-07-14 16:00:20|32881.4|32740.4|32880.6|32739.6|32882.5|32741.5|32878.7|32737.7|26
1626278430000|2021-07-14 16:00:30|32881.4|32740.4|32885.8|32744.8|32885.8|32744.8|32880.7|32739.7|19
1626278440000|2021-07-14 16:00:40|32886.1|32745.1|32865.6|32724.6|32889.9|32748.9|32863.9|32722.9|27
1626278450000|2021-07-14 16:00:50|32864.6|32723.6|32866.5|32725.5|32868.5|32727.5|32864|32723|32
1626278460000|2021-07-14 16:01:00|32866.8|32725.8|32867.2|32726.2|32874.2|32733.2|32864.8|32723.8|38
1626278470000|2021-07-14 16:01:10|32867|32726|32882.6|32741.6|32882.6|32741.6|32867|32726|31
1626278480000|2021-07-14 16:01:20|32882.8|32741.8|32893.9|32752.9|32894.8|32753.8|32882.6|32741.6|25
1626278490000|2021-07-14 16:01:30|32892.6|32751.6|32877|32736|32896.7|32755.7|32876.7|32735.7|30
1626278500000|2021-07-14 16:01:40|32877.2|32736.2|32881|32740|32886.3|32745.3|32875.8|32734.8|29
1626278510000|2021-07-14 16:01:50|32878.4|32737.4|32878.6|32737.6|32882.5|32741.5|32877.4|32736.4|21
1626278520000|2021-07-14 16:02:00|32877.2|32736.2|32875.6|32734.6|32880|32739|32864.7|32723.7|22
1626278530000|2021-07-14 16:02:10|32878.3|32737.3|32889.9|32748.9|32889.9|32748.9|32878.3|32737.3|32
1626278540000|2021-07-14 16:02:20|32890.3|32749.3|32893.5|32752.5|32894.5|32753.5|32889.1|32748.1|26
1626278550000|2021-07-14 16:02:30|32892.8|32751.8|32898.2|32757.2|32908.8|32767.8|32884.5|32743.5|26
1626278560000|2021-07-14 16:02:40|32899.4|32758.4|32884.3|32743.3|32899.4|32758.4|32883.8|32742.8|30
1626278570000|2021-07-14 16:02:50|32884.7|32743.7|32887.7|32746.7|32889|32748|32883.5|32742.5|14
1626278580000|2021-07-14 16:03:00|32889.6|32748.6|32866.3|32725.3|32893.6|32752.6|32864|32723|34
1626278590000|2021-07-14 16:03:10|32869.9|32728.9|32868.6|32727.6|32871.6|32730.6|32867.3|32726.3|30
1626278600000|2021-07-14 16:03:20|32871.2|32730.2|32867.1|32726.1|32873|32732|32863.2|32722.2|28
1626278610000|2021-07-14 16:03:30|32867.2|32726.2|32873.5|32732.5|32875.2|32734.2|32866.5|32725.5|19
1626278620000|2021-07-14 16:03:40|32873.4|32732.4|32876.3|32735.3|32876.3|32735.3|32869|32728|24
1626278630000|2021-07-14 16:03:50|32877|32736|32881.6|32740.6|32883.7|32742.7|32873.9|32732.9|25
1626278640000|2021-07-14 16:04:00|32881.5|32740.5|32869|32728|32881.5|32740.5|32867|32726|25
1626278650000|2021-07-14 16:04:10|32868.5|32727.5|32865.5|32724.5|32869.3|32728.3|32865.3|32724.3|15
1626278660000|2021-07-14 16:04:20|32865.6|32724.6|32858|32717|32865.6|32724.6|32854.4|32713.4|25
1626278670000|2021-07-14 16:04:30|32857.9|32716.9|32859.3|32718.3|32864|32723|32854|32713|32
1626278680000|2021-07-14 16:04:40|32859.2|32718.2|32845|32704|32859.2|32718.2|32844.4|32703.4|30
1626278690000|2021-07-14 16:04:50|32845.1|32704.1|32850.4|32709.4|32852.6|32711.6|32844.9|32703.9|32
1626278700000|2021-07-14 16:05:00|32850.3|32709.3|32865.5|32724.5|32865.5|32724.5|32846.8|32705.8|34
1626278710000|2021-07-14 16:05:10|32864.6|32723.6|32853.3|32712.3|32864.6|32723.6|32851.8|32710.8|26
1626278720000|2021-07-14 16:05:20|32853.1|32712.1|32855|32714|32855|32714|32849.4|32708.4|12
1626278730000|2021-07-14 16:05:30|32853.2|32712.2|32861.8|32720.8|32863.2|32722.2|32851.1|32710.1|23
1626278740000|2021-07-14 16:05:40|32862.2|32721.2|32870.4|32729.4|32870.4|32729.4|32861.7|32720.7|19
1626278750000|2021-07-14 16:05:50|32870.6|32729.6|32873.5|32732.5|32873.6|32732.6|32870.2|32729.2|18
1626278760000|2021-07-14 16:06:00|32873.3|32732.3|32870.7|32729.7|32873.3|32732.3|32870.7|32729.7|7
1626278770000|2021-07-14 16:06:10|32870.8|32729.8|32870.8|32729.8|32871.4|32730.4|32870.7|32729.7|8
1626278780000|2021-07-14 16:06:20|32870.6|32729.6|32881.9|32740.9|32881.9|32740.9|32870.4|32729.4|16
1626278790000|2021-07-14 16:06:30|32881.8|32740.8|32879.5|32738.5|32883.4|32742.4|32879.4|32738.4|24
1626278800000|2021-07-14 16:06:40|32879.9|32738.9|32884.4|32743.4|32884.8|32743.8|32879.9|32738.9|21
1626278810000|2021-07-14 16:06:50|32884.5|32743.5|32884.7|32743.7|32884.8|32743.8|32884.3|32743.3|6
1626278820000|2021-07-14 16:07:00|32884.6|32743.6|32898.4|32757.4|32898.6|32757.6|32883.9|32742.9|22
1626278830000|2021-07-14 16:07:10|32898.2|32757.2|32900.4|32759.4|32901.4|32760.4|32898.2|32757.2|13
1626278840000|2021-07-14 16:07:20|32901.2|32760.2|32900.7|32759.7|32902.5|32761.5|32900.7|32759.7|14
1626278850000|2021-07-14 16:07:30|32900.6|32759.6|32894.2|32753.2|32900.6|32759.6|32894.1|32753.1|19
1626278860000|2021-07-14 16:07:40|32894.3|32753.3|32895.1|32754.1|32896.4|32755.4|32894.3|32753.3|26
1626278870000|2021-07-14 16:07:50|32894.8|32753.8|32896.6|32755.6|32896.6|32755.6|32892.6|32751.6|14
1626278880000|2021-07-14 16:08:00|32895.9|32754.9|32892.9|32751.9|32895.9|32754.9|32888.4|32747.4|23
1626278890000|2021-07-14 16:08:10|32892.8|32751.8|32893|32752|32894.2|32753.2|32890.4|32749.4|29
1626278900000|2021-07-14 16:08:20|32893.3|32752.3|32903.9|32762.9|32903.9|32762.9|32893.3|32752.3|28
1626278910000|2021-07-14 16:08:30|32902.4|32761.4|32901.3|32760.3|32903.5|32762.5|32901.1|32760.1|13
1626278920000|2021-07-14 16:08:40|32900.4|32759.4|32903.8|32762.8|32906.1|32765.1|32900.3|32759.3|23
1626278930000|2021-07-14 16:08:50|32903.9|32762.9|32904.9|32763.9|32906.1|32765.1|32899.7|32758.7|14
1626278940000|2021-07-14 16:09:00|32904.5|32763.5|32896.5|32755.5|32904.5|32763.5|32896.2|32755.2|32
1626278950000|2021-07-14 16:09:10|32898.1|32757.1|32895.3|32754.3|32898.1|32757.1|32893.2|32752.2|22
1626278960000|2021-07-14 16:09:20|32895.8|32754.8|32874.1|32733.1|32895.8|32754.8|32874.1|32733.1|24
1626278970000|2021-07-14 16:09:30|32873.8|32732.8|32878.8|32737.8|32878.9|32737.9|32873.8|32732.8|23
1626278980000|2021-07-14 16:09:40|32880.6|32739.6|32878.5|32737.5|32880.8|32739.8|32878.5|32737.5|15
1626278990000|2021-07-14 16:09:50|32878.9|32737.9|32879.1|32738.1|32879.1|32738.1|32878.4|32737.4|12
1626279000000|2021-07-14 16:10:00|32879.9|32738.9|32887.8|32746.8|32888.3|32747.3|32879.9|32738.9|18
1626279010000|2021-07-14 16:10:10|32887.9|32746.9|32878.6|32737.6|32887.9|32746.9|32878.6|32737.6|13
1626279020000|2021-07-14 16:10:20|32878.7|32737.7|32884.5|32743.5|32885.1|32744.1|32878.7|32737.7|15
1626279030000|2021-07-14 16:10:30|32886.7|32745.7|32884.4|32743.4|32886.7|32745.7|32882.3|32741.3|16
1626279040000|2021-07-14 16:10:40|32884.2|32743.2|32884.1|32743.1|32885.8|32744.8|32883.5|32742.5|19
1626279050000|2021-07-14 16:10:50|32883.9|32742.9|32887.1|32746.1|32887.3|32746.3|32882.5|32741.5|14
1626279060000|2021-07-14 16:11:00|32887.3|32746.3|32885.6|32744.6|32887.3|32746.3|32884.8|32743.8|18
1626279070000|2021-07-14 16:11:10|32885.8|32744.8|32887.4|32746.4|32887.9|32746.9|32885.2|32744.2|17
1626279080000|2021-07-14 16:11:20|32887.3|32746.3|32886.5|32745.5|32887.3|32746.3|32885.2|32744.2|8
1626279090000|2021-07-14 16:11:30|32886.4|32745.4|32885.6|32744.6|32886.5|32745.5|32885.5|32744.5|8
1626279100000|2021-07-14 16:11:40|32885.8|32744.8|32887|32746|32888.5|32747.5|32885.8|32744.8|12
1626279110000|2021-07-14 16:11:50|32887.3|32746.3|32888.4|32747.4|32888.4|32747.4|32887.3|32746.3|8
1626279120000|2021-07-14 16:12:00|32888.5|32747.5|32879.3|32738.3|32889|32748|32877.7|32736.7|18
1626279130000|2021-07-14 16:12:10|32878.4|32737.4|32886.6|32745.6|32886.6|32745.6|32878.4|32737.4|10
1626279140000|2021-07-14 16:12:20|32885.5|32744.5|32879|32738|32886.4|32745.4|32879|32738|12
1626279150000|2021-07-14 16:12:30|32880.8|32739.8|32882.8|32741.8|32882.8|32741.8|32880.8|32739.8|8
1626279160000|2021-07-14 16:12:40|32882.9|32741.9|32892.8|32751.8|32894|32753|32882.9|32741.9|21
1626279170000|2021-07-14 16:12:50|32894.6|32753.6|32897.2|32756.2|32897.2|32756.2|32892.2|32751.2|12
1626279180000|2021-07-14 16:13:00|32897.1|32756.1|32896.3|32755.3|32897.2|32756.2|32895.6|32754.6|10
1626279190000|2021-07-14 16:13:10|32895.6|32754.6|32889.7|32748.7|32895.6|32754.6|32884.6|32743.6|20
1626279200000|2021-07-14 16:13:20|32890.9|32749.9|32893.1|32752.1|32893.2|32752.2|32890.9|32749.9|8
1626279210000|2021-07-14 16:13:30|32892.8|32751.8|32893|32752|32893|32752|32891.9|32750.9|4
1626279220000|2021-07-14 16:13:40|32893.1|32752.1|32886.8|32745.8|32893.1|32752.1|32886.8|32745.8|6
1626279230000|2021-07-14 16:13:50|32887.3|32746.3|32889.7|32748.7|32889.9|32748.9|32885.2|32744.2|27
1626279240000|2021-07-14 16:14:00|32891.4|32750.4|32892|32751|32895.2|32754.2|32891.4|32750.4|20
1626279250000|2021-07-14 16:14:10|32892.1|32751.1|32885.7|32744.7|32892.1|32751.1|32883.7|32742.7|25
1626279260000|2021-07-14 16:14:20|32885.3|32744.3|32879.6|32738.6|32886.7|32745.7|32879.6|32738.6|13
1626279270000|2021-07-14 16:14:30|32880.3|32739.3|32885.4|32744.4|32885.4|32744.4|32879.7|32738.7|9
1626279280000|2021-07-14 16:14:40|32884.1|32743.1|32886.6|32745.6|32886.6|32745.6|32884.1|32743.1|3
1626279290000|2021-07-14 16:14:50|32887.2|32746.2|32885.4|32744.4|32887.2|32746.2|32885.3|32744.3|17
1626279300000|2021-07-14 16:15:00|32885.7|32744.7|32883|32742|32886.8|32745.8|32883|32742|10
1626279310000|2021-07-14 16:15:10|32883.6|32742.6|32878.4|32737.4|32883.8|32742.8|32878.4|32737.4|18
1626279320000|2021-07-14 16:15:20|32878.2|32737.2|32870.8|32729.8|32879.3|32738.3|32869.4|32728.4|25
1626279330000|2021-07-14 16:15:30|32870.9|32729.9|32861.7|32720.7|32873.2|32732.2|32859.7|32718.7|27
1626279340000|2021-07-14 16:15:40|32862|32721|32861.8|32720.8|32863.6|32722.6|32858.4|32717.4|23
1626279350000|2021-07-14 16:15:50|32861.5|32720.5|32850|32709|32861.5|32720.5|32848.8|32707.8|28
1626279360000|2021-07-14 16:16:00|32849.9|32708.9|32851.8|32710.8|32852.4|32711.4|32849|32708|19
1626279370000|2021-07-14 16:16:10|32852|32711|32850.7|32709.7|32852.9|32711.9|32847.7|32706.7|26
1626279380000|2021-07-14 16:16:20|32850.4|32709.4|32848.9|32707.9|32852.2|32711.2|32848.1|32707.1|16
1626279390000|2021-07-14 16:16:30|32850|32709|32842.2|32701.2|32851|32710|32841.4|32700.4|17
1626279400000|2021-07-14 16:16:40|32841.4|32700.4|32832.9|32691.9|32841.4|32700.4|32831.9|32690.9|28
1626279410000|2021-07-14 16:16:50|32832.3|32691.3|32829.3|32688.3|32833|32692|32829.2|32688.2|26
1626279420000|2021-07-14 16:17:00|32834.1|32693.1|32838.6|32697.6|32842.7|32701.7|32833.6|32692.6|17
1626279430000|2021-07-14 16:17:10|32840.1|32699.1|32842.9|32701.9|32845.6|32704.6|32837.8|32696.8|25
1626279440000|2021-07-14 16:17:20|32842.5|32701.5|32834.6|32693.6|32842.6|32701.6|32829|32688|26
1626279450000|2021-07-14 16:17:30|32833|32692|32841|32700|32841|32700|32832.9|32691.9|21
1626279460000|2021-07-14 16:17:40|32841.2|32700.2|32826.5|32685.5|32841.8|32700.8|32826.5|32685.5|31
1626279470000|2021-07-14 16:17:50|32826.8|32685.8|32817.6|32676.6|32826.9|32685.9|32813.4|32672.4|29
1626279480000|2021-07-14 16:18:00|32818.4|32677.4|32816.8|32675.8|32819.7|32678.7|32811.9|32670.9|28
1626279490000|2021-07-14 16:18:10|32819.5|32678.5|32816.2|32675.2|32819.5|32678.5|32811.7|32670.7|28
1626279500000|2021-07-14 16:18:20|32816.5|32675.5|32816.7|32675.7|32817|32676|32815.6|32674.6|12
1626279510000|2021-07-14 16:18:30|32816.6|32675.6|32822|32681|32824.5|32683.5|32814.6|32673.6|24
1626279520000|2021-07-14 16:18:40|32824.6|32683.6|32830.9|32689.9|32831.9|32690.9|32821.5|32680.5|22
1626279530000|2021-07-14 16:18:50|32831.4|32690.4|32829.9|32688.9|32831.4|32690.4|32829.4|32688.4|11
1626279540000|2021-07-14 16:19:00|32828.3|32687.3|32804.8|32663.8|32828.3|32687.3|32804.4|32663.4|24
1626279550000|2021-07-14 16:19:10|32804.9|32663.9|32800.5|32659.5|32807|32666|32795.1|32654.1|33
1626279560000|2021-07-14 16:19:20|32801.6|32660.6|32802.5|32661.5|32803.4|32662.4|32801|32660|22
1626279570000|2021-07-14 16:19:30|32803|32662|32792.8|32651.8|32803.6|32662.6|32792.8|32651.8|23
1626279580000|2021-07-14 16:19:40|32792.6|32651.6|32792.7|32651.7|32795.2|32654.2|32790|32649|15
1626279590000|2021-07-14 16:19:50|32792.8|32651.8|32802.4|32661.4|32802.4|32661.4|32792.8|32651.8|32
1626279600000|2021-07-14 16:20:00|32803.4|32662.4|32818.5|32677.5|32818.5|32677.5|32802|32661|28
1626279610000|2021-07-14 16:20:10|32818.7|32677.7|32825.4|32684.4|32828|32687|32817.5|32676.5|25
1626279620000|2021-07-14 16:20:20|32824.5|32683.5|32827.6|32686.6|32828.1|32687.1|32820.8|32679.8|26
1626279630000|2021-07-14 16:20:30|32827.7|32686.7|32827.3|32686.3|32829.1|32688.1|32826.9|32685.9|22
1626279640000|2021-07-14 16:20:40|32827.2|32686.2|32827.1|32686.1|32828|32687|32826.5|32685.5|12
1626279650000|2021-07-14 16:20:50|32826.7|32685.7|32811.5|32670.5|32826.7|32685.7|32809.1|32668.1|15
1626279660000|2021-07-14 16:21:00|32810.9|32669.9|32822.1|32681.1|32822.1|32681.1|32809.7|32668.7|13
1626279670000|2021-07-14 16:21:10|32825.4|32684.4|32840.4|32699.4|32840.7|32699.7|32825.4|32684.4|26
1626279680000|2021-07-14 16:21:20|32839.3|32698.3|32832.6|32691.6|32843.9|32702.9|32832.6|32691.6|16
1626279690000|2021-07-14 16:21:30|32832.7|32691.7|32841.1|32700.1|32845.1|32704.1|32832.7|32691.7|18
1626279700000|2021-07-14 16:21:40|32839.9|32698.9|32836.3|32695.3|32841.3|32700.3|32836.3|32695.3|12
1626279710000|2021-07-14 16:21:50|32837|32696|32842.8|32701.8|32844.7|32703.7|32835.9|32694.9|24
1626279720000|2021-07-14 16:22:00|32844.6|32703.6|32840.6|32699.6|32845.4|32704.4|32837.5|32696.5|28
1626279730000|2021-07-14 16:22:10|32840.9|32699.9|32847.8|32706.8|32847.8|32706.8|32839.4|32698.4|20
1626279740000|2021-07-14 16:22:20|32848.2|32707.2|32869.4|32728.4|32870.8|32729.8|32848.2|32707.2|31
1626279750000|2021-07-14 16:22:30|32870|32729|32861|32720|32870.8|32729.8|32855.9|32714.9|31
1626279760000|2021-07-14 16:22:40|32860.9|32719.9|32864.2|32723.2|32868.2|32727.2|32860.6|32719.6|19
1626279770000|2021-07-14 16:22:50|32865.5|32724.5|32866.8|32725.8|32866.9|32725.9|32862.3|32721.3|9
1626279780000|2021-07-14 16:23:00|32866.9|32725.9|32858.3|32717.3|32866.9|32725.9|32858.3|32717.3|16
1626279790000|2021-07-14 16:23:10|32858|32717|32867.1|32726.1|32867.1|32726.1|32856.2|32715.2|25
1626279800000|2021-07-14 16:23:20|32867.4|32726.4|32868.5|32727.5|32870.5|32729.5|32867.4|32726.4|15
1626279810000|2021-07-14 16:23:30|32868.2|32727.2|32865.6|32724.6|32869.1|32728.1|32863.4|32722.4|19
1626279820000|2021-07-14 16:23:40|32864.5|32723.5|32871.6|32730.6|32871.6|32730.6|32864.2|32723.2|11
1626279830000|2021-07-14 16:23:50|32870.5|32729.5|32871.6|32730.6|32872.1|32731.1|32870.5|32729.5|7
1626279840000|2021-07-14 16:24:00|32872.8|32731.8|32877.2|32736.2|32882.5|32741.5|32872.8|32731.8|22
1626279850000|2021-07-14 16:24:10|32877.5|32736.5|32882.1|32741.1|32882.1|32741.1|32877.5|32736.5|5
1626279860000|2021-07-14 16:24:20|32882.5|32741.5|32882.9|32741.9|32882.9|32741.9|32882.4|32741.4|5
1626279870000|2021-07-14 16:24:30|32882.4|32741.4|32879.5|32738.5|32883.1|32742.1|32879.5|32738.5|8
1626279880000|2021-07-14 16:24:40|32880.1|32739.1|32879.5|32738.5|32882|32741|32878.5|32737.5|10
1626279890000|2021-07-14 16:24:50|32879.6|32738.6|32881.5|32740.5|32881.5|32740.5|32876.1|32735.1|15
1626279900000|2021-07-14 16:25:00|32882.8|32741.8|32888.4|32747.4|32888.4|32747.4|32882.8|32741.8|12
1626279910000|2021-07-14 16:25:10|32893.1|32752.1|32894.3|32753.3|32897.4|32756.4|32892.8|32751.8|17
1626279920000|2021-07-14 16:25:20|32896.1|32755.1|32904.5|32763.5|32904.7|32763.7|32894.2|32753.2|19
1626279930000|2021-07-14 16:25:30|32904.3|32763.3|32907.9|32766.9|32908.7|32767.7|32904.3|32763.3|16
1626279940000|2021-07-14 16:25:40|32907.7|32766.7|32911.8|32770.8|32911.8|32770.8|32907.7|32766.7|12
1626279950000|2021-07-14 16:25:50|32911.3|32770.3|32916.8|32775.8|32916.8|32775.8|32911|32770|14
1626279960000|2021-07-14 16:26:00|32917.1|32776.1|32923.1|32782.1|32923.1|32782.1|32916.2|32775.2|11
1626279970000|2021-07-14 16:26:10|32926|32785|32926|32785|32927.2|32786.2|32924.9|32783.9|21
1626279980000|2021-07-14 16:26:20|32925.7|32784.7|32924|32783|32926.4|32785.4|32924|32783|12
1626279990000|2021-07-14 16:26:30|32923.1|32782.1|32923.8|32782.8|32924|32783|32920.9|32779.9|13
1626280000000|2021-07-14 16:26:40|32924|32783|32924.5|32783.5|32925.2|32784.2|32923.6|32782.6|9
1626280010000|2021-07-14 16:26:50|32924.4|32783.4|32929.1|32788.1|32929.1|32788.1|32924.4|32783.4|12
1626280020000|2021-07-14 16:27:00|32929.4|32788.4|32924.9|32783.9|32930.2|32789.2|32924.9|32783.9|6
1626280030000|2021-07-14 16:27:10|32924.6|32783.6|32916.8|32775.8|32926.2|32785.2|32915.6|32774.6|25
1626280040000|2021-07-14 16:27:20|32915.5|32774.5|32916.7|32775.7|32916.7|32775.7|32908.8|32767.8|30
1626280050000|2021-07-14 16:27:30|32920|32779|32927.1|32786.1|32927.9|32786.9|32920|32779|16
1626280060000|2021-07-14 16:27:40|32926.5|32785.5|32925.7|32784.7|32928|32787|32924.8|32783.8|12
1626280070000|2021-07-14 16:27:50|32926.5|32785.5|32925.1|32784.1|32927|32786|32923.6|32782.6|14
1626280080000|2021-07-14 16:28:00|32924.6|32783.6|32923.7|32782.7|32924.6|32783.6|32918|32777|21
1626280090000|2021-07-14 16:28:10|32923.8|32782.8|32918.8|32777.8|32923.8|32782.8|32918.8|32777.8|15
1626280100000|2021-07-14 16:28:20|32917.1|32776.1|32907.1|32766.1|32917.1|32776.1|32905.9|32764.9|32
1626280110000|2021-07-14 16:28:30|32906.4|32765.4|32909.3|32768.3|32910.3|32769.3|32905.8|32764.8|20
1626280120000|2021-07-14 16:28:40|32904.3|32763.3|32910.2|32769.2|32910.2|32769.2|32904.3|32763.3|16
1626280130000|2021-07-14 16:28:50|32910.1|32769.1|32909.6|32768.6|32910.7|32769.7|32908.2|32767.2|18
1626280140000|2021-07-14 16:29:00|32909.8|32768.8|32913.6|32772.6|32918.4|32777.4|32909.8|32768.8|19
1626280150000|2021-07-14 16:29:10|32913.8|32772.8|32910.3|32769.3|32914.2|32773.2|32910.2|32769.2|12
1626280160000|2021-07-14 16:29:20|32910|32769|32910.1|32769.1|32912.7|32771.7|32907.2|32766.2|19
1626280170000|2021-07-14 16:29:30|32909.9|32768.9|32914.4|32773.4|32914.4|32773.4|32909.6|32768.6|19
1626280180000|2021-07-14 16:29:40|32914.2|32773.2|32914.9|32773.9|32917.1|32776.1|32914.1|32773.1|9
1626280190000|2021-07-14 16:29:50|32914.6|32773.6|32907.2|32766.2|32915.6|32774.6|32907.2|32766.2|13
1626280200000|2021-07-14 16:30:00|32907.5|32766.5|32921.7|32780.7|32921.7|32780.7|32907.5|32766.5|26
1626280210000|2021-07-14 16:30:10|32921.9|32780.9|32922.8|32781.8|32924.8|32783.8|32921.9|32780.9|14
1626280220000|2021-07-14 16:30:20|32923.8|32782.8|32926.2|32785.2|32926.2|32785.2|32921.7|32780.7|14
1626280230000|2021-07-14 16:30:30|32926.4|32785.4|32931.5|32790.5|32932.8|32791.8|32923.7|32782.7|22
1626280240000|2021-07-14 16:30:40|32931.6|32790.6|32944.6|32803.6|32944.6|32803.6|32931.1|32790.1|22
1626280250000|2021-07-14 16:30:50|32944.8|32803.8|32936.5|32795.5|32946.8|32805.8|32936.5|32795.5|20
1626280260000|2021-07-14 16:31:00|32936.4|32795.4|32959.6|32818.6|32961.8|32820.8|32936.4|32795.4|30
1626280270000|2021-07-14 16:31:10|32959.5|32818.5|32958.8|32817.8|32960|32819|32950.6|32809.6|27
1626280280000|2021-07-14 16:31:20|32958.9|32817.9|32965.6|32824.6|32967.9|32826.9|32957.4|32816.4|33
1626280290000|2021-07-14 16:31:30|32965.4|32824.4|32967.4|32826.4|32969.1|32828.1|32964.9|32823.9|28
1626280300000|2021-07-14 16:31:40|32967.3|32826.3|32966.1|32825.1|32967.3|32826.3|32961.7|32820.7|10
1626280310000|2021-07-14 16:31:50|32966.2|32825.2|32968.7|32827.7|32968.8|32827.8|32966.2|32825.2|15
1626280320000|2021-07-14 16:32:00|32969|32828|32959.1|32818.1|32969|32828|32956.4|32815.4|20
1626280330000|2021-07-14 16:32:10|32959.8|32818.8|32957.6|32816.6|32959.8|32818.8|32957.3|32816.3|14
1626280340000|2021-07-14 16:32:20|32957.9|32816.9|32949.5|32808.5|32958.5|32817.5|32946.4|32805.4|20
1626280350000|2021-07-14 16:32:30|32949.7|32808.7|32961|32820|32961.9|32820.9|32949.7|32808.7|29
1626280360000|2021-07-14 16:32:40|32961.1|32820.1|32952.2|32811.2|32963.3|32822.3|32952.2|32811.2|26
1626280370000|2021-07-14 16:32:50|32953|32812|32956|32815|32956.1|32815.1|32949.6|32808.6|34
1626280380000|2021-07-14 16:33:00|32955.9|32814.9|32954.8|32813.8|32958.1|32817.1|32953.8|32812.8|22
1626280390000|2021-07-14 16:33:10|32953.5|32812.5|32949.1|32808.1|32957.9|32816.9|32949.1|32808.1|26
1626280400000|2021-07-14 16:33:20|32945.9|32804.9|32946.4|32805.4|32948.3|32807.3|32943.4|32802.4|13
1626280410000|2021-07-14 16:33:30|32947.4|32806.4|32951.1|32810.1|32953.2|32812.2|32944.5|32803.5|31
1626280420000|2021-07-14 16:33:40|32949.4|32808.4|32963.4|32822.4|32963.4|32822.4|32948.3|32807.3|29
1626280430000|2021-07-14 16:33:50|32963.5|32822.5|32955.5|32814.5|32964.7|32823.7|32953.7|32812.7|25
1626280440000|2021-07-14 16:34:00|32955.6|32814.6|32960.6|32819.6|32962.6|32821.6|32955.2|32814.2|24
1626280450000|2021-07-14 16:34:10|32961.3|32820.3|32927.4|32786.4|32964.7|32823.7|32913.7|32772.7|33
1626280460000|2021-07-14 16:34:20|32927.6|32786.6|32905.8|32764.8|32927.6|32786.6|32905.8|32764.8|34
1626280470000|2021-07-14 16:34:30|32905|32764|32899.2|32758.2|32906.6|32765.6|32891.6|32750.6|28
1626280480000|2021-07-14 16:34:40|32900.9|32759.9|32857.5|32716.5|32908.2|32767.2|32857.5|32716.5|26
1626280490000|2021-07-14 16:34:50|32857.1|32716.1|32859.8|32718.8|32861.3|32720.3|32856.1|32715.1|23
1626280500000|2021-07-14 16:35:00|32859.6|32718.6|32876.6|32735.6|32878.9|32737.9|32858|32717|34
1626280510000|2021-07-14 16:35:10|32870.1|32729.1|32841.7|32700.7|32878.7|32737.7|32837.7|32696.7|27
1626280520000|2021-07-14 16:35:20|32838.3|32697.3|32776.5|32635.5|32838.3|32697.3|32776.1|32635.1|33
1626280530000|2021-07-14 16:35:30|32774.5|32633.5|32782.2|32641.2|32784.1|32643.1|32760.5|32619.5|37
1626280540000|2021-07-14 16:35:40|32783.4|32642.4|32808.2|32667.2|32812.5|32671.5|32783.4|32642.4|37
1626280550000|2021-07-14 16:35:50|32801.4|32660.4|32800.3|32659.3|32810.1|32669.1|32796.4|32655.4|30
1626280560000|2021-07-14 16:36:00|32800.1|32659.1|32816.4|32675.4|32816.4|32675.4|32795.3|32654.3|32
1626280570000|2021-07-14 16:36:10|32816.9|32675.9|32815.2|32674.2|32817.5|32676.5|32814.2|32673.2|21
1626280580000|2021-07-14 16:36:20|32815.4|32674.4|32819.6|32678.6|32820.6|32679.6|32812.4|32671.4|9
1626280590000|2021-07-14 16:36:30|32818.6|32677.6|32860.5|32719.5|32860.5|32719.5|32818.6|32677.6|30
1626280600000|2021-07-14 16:36:40|32860.2|32719.2|32869.1|32728.1|32880|32739|32858.5|32717.5|32
1626280610000|2021-07-14 16:36:50|32869.5|32728.5|32860.9|32719.9|32870.4|32729.4|32860.9|32719.9|31
1626280620000|2021-07-14 16:37:00|32860.2|32719.2|32882.1|32741.1|32882.1|32741.1|32849.6|32708.6|38
1626280630000|2021-07-14 16:37:10|32883.3|32742.3|32886.3|32745.3|32890.9|32749.9|32877|32736|35
1626280640000|2021-07-14 16:37:20|32885.5|32744.5|32868.1|32727.1|32886|32745|32864.3|32723.3|27
1626280650000|2021-07-14 16:37:30|32867.8|32726.8|32870.7|32729.7|32873.4|32732.4|32866.5|32725.5|29
1626280660000|2021-07-14 16:37:40|32870.9|32729.9|32875|32734|32875|32734|32870.9|32729.9|15
1626280670000|2021-07-14 16:37:50|32875.1|32734.1|32882|32741|32887.3|32746.3|32875.1|32734.1|34
1626280680000|2021-07-14 16:38:00|32882.1|32741.1|32882.9|32741.9|32884|32743|32876.4|32735.4|19
1626280690000|2021-07-14 16:38:10|32881.4|32740.4|32881.7|32740.7|32885|32744|32879.3|32738.3|31
1626280700000|2021-07-14 16:38:20|32881.3|32740.3|32885.5|32744.5|32886.1|32745.1|32877.4|32736.4|27
1626280710000|2021-07-14 16:38:30|32884.4|32743.4|32884.6|32743.6|32887.1|32746.1|32876|32735|32
1626280720000|2021-07-14 16:38:40|32884.8|32743.8|32882.8|32741.8|32886.3|32745.3|32882.1|32741.1|20
1626280730000|2021-07-14 16:38:50|32883.1|32742.1|32880.7|32739.7|32883.2|32742.2|32879.2|32738.2|21
1626280740000|2021-07-14 16:39:00|32882.6|32741.6|32879.4|32738.4|32891.4|32750.4|32878.8|32737.8|19
1626280750000|2021-07-14 16:39:10|32879.6|32738.6|32884|32743|32884|32743|32879.6|32738.6|7
1626280760000|2021-07-14 16:39:20|32883.1|32742.1|32878.4|32737.4|32885.9|32744.9|32878.4|32737.4|10
1626280770000|2021-07-14 16:39:30|32877.4|32736.4|32872.9|32731.9|32879.1|32738.1|32872.9|32731.9|25
1626280780000|2021-07-14 16:39:40|32873|32732|32872.3|32731.3|32875.9|32734.9|32872.3|32731.3|16
1626280790000|2021-07-14 16:39:50|32872|32731|32872.8|32731.8|32873|32732|32871.3|32730.3|18
1626280800000|2021-07-14 16:40:00|32872.6|32731.6|32888|32747|32889.4|32748.4|32872.6|32731.6|33
1626280810000|2021-07-14 16:40:10|32887.7|32746.7|32902.8|32761.8|32902.9|32761.9|32886.9|32745.9|31
1626280820000|2021-07-14 16:40:20|32905.1|32764.1|32910.3|32769.3|32911|32770|32905.1|32764.1|16
1626280830000|2021-07-14 16:40:30|32911.1|32770.1|32909.8|32768.8|32911.6|32770.6|32906.1|32765.1|16
1626280840000|2021-07-14 16:40:40|32909.2|32768.2|32910.4|32769.4|32910.8|32769.8|32908.1|32767.1|17
1626280850000|2021-07-14 16:40:50|32909.8|32768.8|32906.5|32765.5|32911.5|32770.5|32906.5|32765.5|25
1626280860000|2021-07-14 16:41:00|32905.1|32764.1|32915.4|32774.4|32918.1|32777.1|32899.5|32758.5|32
1626280870000|2021-07-14 16:41:10|32914.4|32773.4|32912.8|32771.8|32917.2|32776.2|32911.8|32770.8|14
1626280880000|2021-07-14 16:41:20|32913.3|32772.3|32917.6|32776.6|32922.1|32781.1|32913.3|32772.3|19
1626280890000|2021-07-14 16:41:30|32918.3|32777.3|32919.2|32778.2|32920.3|32779.3|32918.3|32777.3|11
1626280900000|2021-07-14 16:41:40|32920.3|32779.3|32914.4|32773.4|32920.3|32779.3|32914.4|32773.4|9
1626280910000|2021-07-14 16:41:50|32914.2|32773.2|32904.7|32763.7|32914.2|32773.2|32899.7|32758.7|18
1626280920000|2021-07-14 16:42:00|32904.9|32763.9|32906.5|32765.5|32908.1|32767.1|32898.2|32757.2|20
1626280930000|2021-07-14 16:42:10|32906.9|32765.9|32906.6|32765.6|32911.8|32770.8|32906.6|32765.6|18
1626280940000|2021-07-14 16:42:20|32909.3|32768.3|32903.9|32762.9|32909.4|32768.4|32903|32762|27
1626280950000|2021-07-14 16:42:30|32904.2|32763.2|32899.5|32758.5|32905|32764|32899.1|32758.1|18
1626280960000|2021-07-14 16:42:40|32899.7|32758.7|32900|32759|32901.5|32760.5|32897.4|32756.4|15
1626280970000|2021-07-14 16:42:50|32899.8|32758.8|32896|32755|32902.8|32761.8|32896|32755|18
1626280980000|2021-07-14 16:43:00|32895.4|32754.4|32872.4|32731.4|32895.9|32754.9|32870.8|32729.8|31
1626280990000|2021-07-14 16:43:10|32873.2|32732.2|32875.2|32734.2|32876.8|32735.8|32868.5|32727.5|30
1626281000000|2021-07-14 16:43:20|32875.3|32734.3|32874.3|32733.3|32885|32744|32872.5|32731.5|27
1626281010000|2021-07-14 16:43:30|32881.3|32740.3|32882.7|32741.7|32883.7|32742.7|32880.1|32739.1|21
1626281020000|2021-07-14 16:43:40|32879|32738|32878.6|32737.6|32879.1|32738.1|32877.3|32736.3|18
1626281030000|2021-07-14 16:43:50|32878.1|32737.1|32871.2|32730.2|32878.6|32737.6|32871.2|32730.2|14
1626281040000|2021-07-14 16:44:00|32870.3|32729.3|32861.3|32720.3|32871.9|32730.9|32861.2|32720.2|24
1626281050000|2021-07-14 16:44:10|32861.4|32720.4|32860.1|32719.1|32861.4|32720.4|32852.9|32711.9|26
1626281060000|2021-07-14 16:44:20|32856.3|32715.3|32853.9|32712.9|32860.1|32719.1|32853.7|32712.7|19
1626281070000|2021-07-14 16:44:30|32856.1|32715.1|32856.2|32715.2|32862.5|32721.5|32855.8|32714.8|25
1626281080000|2021-07-14 16:44:40|32855.3|32714.3|32854.4|32713.4|32859.1|32718.1|32854.4|32713.4|18
1626281090000|2021-07-14 16:44:50|32853.8|32712.8|32856|32715|32858|32717|32852|32711|21
1626281100000|2021-07-14 16:45:00|32854.8|32713.8|32867.4|32726.4|32871.1|32730.1|32854.8|32713.8|24
1626281110000|2021-07-14 16:45:10|32867.5|32726.5|32852.1|32711.1|32869.1|32728.1|32849.7|32708.7|19
1626281120000|2021-07-14 16:45:20|32851.1|32710.1|32850.8|32709.8|32853.5|32712.5|32850.8|32709.8|15
1626281130000|2021-07-14 16:45:30|32851|32710|32853|32712|32853.6|32712.6|32850.5|32709.5|11
1626281140000|2021-07-14 16:45:40|32854.3|32713.3|32854.7|32713.7|32854.7|32713.7|32851.8|32710.8|17
1626281150000|2021-07-14 16:45:50|32854.6|32713.6|32854.3|32713.3|32855.4|32714.4|32853|32712|14
1626281160000|2021-07-14 16:46:00|32854.7|32713.7|32855.4|32714.4|32855.4|32714.4|32853.2|32712.2|9
1626281170000|2021-07-14 16:46:10|32856.6|32715.6|32871|32730|32871|32730|32856.6|32715.6|26
1626281180000|2021-07-14 16:46:20|32871.7|32730.7|32879.8|32738.8|32879.9|32738.9|32871.7|32730.7|20
1626281190000|2021-07-14 16:46:30|32878.5|32737.5|32878.6|32737.6|32879.7|32738.7|32876.8|32735.8|12
1626281200000|2021-07-14 16:46:40|32878.4|32737.4|32878.4|32737.4|32878.6|32737.6|32877.8|32736.8|15
1626281210000|2021-07-14 16:46:50|32878.2|32737.2|32878.3|32737.3|32879.7|32738.7|32874|32733|6
1626281220000|2021-07-14 16:47:00|32881.3|32740.3|32879.5|32738.5|32881.8|32740.8|32879.5|32738.5|6
1626281230000|2021-07-14 16:47:10|32879.9|32738.9|32879.9|32738.9|32879.9|32738.9|32878.8|32737.8|16
1626281240000|2021-07-14 16:47:20|32879.8|32738.8|32872.3|32731.3|32879.9|32738.9|32872.3|32731.3|7
1626281250000|2021-07-14 16:47:30|32872.5|32731.5|32879.6|32738.6|32879.7|32738.7|32872.5|32731.5|7
1626281260000|2021-07-14 16:47:40|32878.9|32737.9|32879.8|32738.8|32879.8|32738.8|32878.6|32737.6|7
1626281270000|2021-07-14 16:47:50|32879.7|32738.7|32891.7|32750.7|32891.7|32750.7|32879.7|32738.7|5
1626281280000|2021-07-14 16:48:00|32894.2|32753.2|32899.6|32758.6|32901.4|32760.4|32894.2|32753.2|25
1626281290000|2021-07-14 16:48:10|32899.3|32758.3|32902.2|32761.2|32905.1|32764.1|32899.3|32758.3|18
1626281300000|2021-07-14 16:48:20|32901.8|32760.8|32898.5|32757.5|32904.6|32763.6|32895.2|32754.2|27
1626281310000|2021-07-14 16:48:30|32899.1|32758.1|32891.3|32750.3|32899.2|32758.2|32884.8|32743.8|16
1626281320000|2021-07-14 16:48:40|32884.9|32743.9|32888.3|32747.3|32891.3|32750.3|32884.9|32743.9|5
1626281330000|2021-07-14 16:48:50|32887.7|32746.7|32887.7|32746.7|32888.3|32747.3|32886.8|32745.8|22
1626281340000|2021-07-14 16:49:00|32887.6|32746.6|32880.6|32739.6|32887.6|32746.6|32879|32738|15
1626281350000|2021-07-14 16:49:10|32880.4|32739.4|32878.6|32737.6|32880.4|32739.4|32877.3|32736.3|13
1626281360000|2021-07-14 16:49:20|32878.7|32737.7|32873.9|32732.9|32880.6|32739.6|32873.5|32732.5|21
1626281370000|2021-07-14 16:49:30|32873.4|32732.4|32869.2|32728.2|32873.4|32732.4|32867.5|32726.5|15
1626281380000|2021-07-14 16:49:40|32869|32728|32871.6|32730.6|32874.7|32733.7|32868.5|32727.5|29
1626281390000|2021-07-14 16:49:50|32871.9|32730.9|32868.6|32727.6|32875.2|32734.2|32868.6|32727.6|23
1626281400000|2021-07-14 16:50:00|32868.8|32727.8|32872.3|32731.3|32873|32732|32866.6|32725.6|20
1626281410000|2021-07-14 16:50:10|32872.5|32731.5|32867|32726|32874.9|32733.9|32867|32726|26
1626281420000|2021-07-14 16:50:20|32864.3|32723.3|32863.5|32722.5|32864.4|32723.4|32858.5|32717.5|21
1626281430000|2021-07-14 16:50:30|32862.3|32721.3|32867.9|32726.9|32867.9|32726.9|32860.5|32719.5|20
1626281440000|2021-07-14 16:50:40|32867.8|32726.8|32868.3|32727.3|32868.5|32727.5|32864.4|32723.4|18
1626281450000|2021-07-14 16:50:50|32871.3|32730.3|32881.1|32740.1|32881.1|32740.1|32871.3|32730.3|25
1626281460000|2021-07-14 16:51:00|32882.1|32741.1|32887.8|32746.8|32892|32751|32880|32739|19
1626281470000|2021-07-14 16:51:10|32886.2|32745.2|32887.4|32746.4|32887.4|32746.4|32885.3|32744.3|8
1626281480000|2021-07-14 16:51:20|32886.6|32745.6|32877.3|32736.3|32888.3|32747.3|32877.3|32736.3|10
1626281490000|2021-07-14 16:51:30|32880.3|32739.3|32876.5|32735.5|32883.3|32742.3|32876.5|32735.5|12
1626281500000|2021-07-14 16:51:40|32876.2|32735.2|32879.6|32738.6|32880.1|32739.1|32875|32734|6
1626281510000|2021-07-14 16:51:50|32879.9|32738.9|32873.2|32732.2|32879.9|32738.9|32868.4|32727.4|16
1626281520000|2021-07-14 16:52:00|32873.1|32732.1|32873.4|32732.4|32876.2|32735.2|32872.4|32731.4|18
1626281530000|2021-07-14 16:52:10|32870.9|32729.9|32869.7|32728.7|32871.3|32730.3|32868.3|32727.3|10
1626281540000|2021-07-14 16:52:20|32869.9|32728.9|32869.9|32728.9|32872.6|32731.6|32869.9|32728.9|15
1626281550000|2021-07-14 16:52:30|32870.7|32729.7|32867.4|32726.4|32870.7|32729.7|32867.1|32726.1|9
1626281560000|2021-07-14 16:52:40|32868|32727|32872.9|32731.9|32875.1|32734.1|32868|32727|12
1626281570000|2021-07-14 16:52:50|32872.2|32731.2|32871.3|32730.3|32873.2|32732.2|32869.6|32728.6|22
1626281580000|2021-07-14 16:53:00|32871.2|32730.2|32872|32731|32873.1|32732.1|32870.1|32729.1|28
1626281590000|2021-07-14 16:53:10|32872.1|32731.1|32854.6|32713.6|32872.1|32731.1|32852.2|32711.2|26
1626281600000|2021-07-14 16:53:20|32854.7|32713.7|32858.5|32717.5|32858.5|32717.5|32854.7|32713.7|15
1626281610000|2021-07-14 16:53:30|32858.4|32717.4|32860.2|32719.2|32862.5|32721.5|32857.9|32716.9|18
1626281620000|2021-07-14 16:53:40|32860.8|32719.8|32862.6|32721.6|32863.8|32722.8|32860.3|32719.3|15
1626281630000|2021-07-14 16:53:50|32861.9|32720.9|32868.8|32727.8|32872.2|32731.2|32861.9|32720.9|19
1626281640000|2021-07-14 16:54:00|32870.8|32729.8|32868|32727|32871.5|32730.5|32868|32727|16
1626281650000|2021-07-14 16:54:10|32868.1|32727.1|32868.1|32727.1|32868.1|32727.1|32868.1|32727.1|1
1626281660000|2021-07-14 16:54:20|32870.3|32729.3|32870.6|32729.6|32871.3|32730.3|32870.2|32729.2|4
1626281670000|2021-07-14 16:54:30|32870.3|32729.3|32868.9|32727.9|32870.3|32729.3|32868.9|32727.9|6
1626281680000|2021-07-14 16:54:40|32868.8|32727.8|32873.2|32732.2|32873.2|32732.2|32868.5|32727.5|8
1626281690000|2021-07-14 16:54:50|32875.5|32734.5|32876.5|32735.5|32881.4|32740.4|32875.5|32734.5|30
1626281700000|2021-07-14 16:55:00|32875.9|32734.9|32880|32739|32880|32739|32874.5|32733.5|20
1626281710000|2021-07-14 16:55:10|32877.9|32736.9|32874|32733|32879.9|32738.9|32873.4|32732.4|21
1626281720000|2021-07-14 16:55:20|32873.4|32732.4|32872.3|32731.3|32876.5|32735.5|32872.3|32731.3|5
1626281730000|2021-07-14 16:55:30|32873.6|32732.6|32879.8|32738.8|32880.2|32739.2|32873.6|32732.6|12
1626281740000|2021-07-14 16:55:40|32876.5|32735.5|32886.1|32745.1|32886.4|32745.4|32876.5|32735.5|17
1626281750000|2021-07-14 16:55:50|32886.4|32745.4|32887|32746|32891.5|32750.5|32886.4|32745.4|29
1626281760000|2021-07-14 16:56:00|32890.2|32749.2|32897.8|32756.8|32904.7|32763.7|32890.2|32749.2|26
1626281770000|2021-07-14 16:56:10|32903.4|32762.4|32903.2|32762.2|32903.9|32762.9|32901.3|32760.3|19
1626281780000|2021-07-14 16:56:20|32906.1|32765.1|32905.7|32764.7|32906.3|32765.3|32905.3|32764.3|20
1626281790000|2021-07-14 16:56:30|32905.9|32764.9|32911.3|32770.3|32911.3|32770.3|32905.7|32764.7|21
1626281800000|2021-07-14 16:56:40|32911.1|32770.1|32931.3|32790.3|32931.3|32790.3|32910.9|32769.9|31
1626281810000|2021-07-14 16:56:50|32932.3|32791.3|32935.1|32794.1|32936.1|32795.1|32932.3|32791.3|9
1626281820000|2021-07-14 16:57:00|32927.7|32786.7|32913|32772|32930.1|32789.1|32908.3|32767.3|30
1626281830000|2021-07-14 16:57:10|32911|32770|32911|32770|32915.8|32774.8|32910.8|32769.8|13
1626281840000|2021-07-14 16:57:20|32911.3|32770.3|32912.7|32771.7|32914.4|32773.4|32910.8|32769.8|16
1626281850000|2021-07-14 16:57:30|32912.1|32771.1|32907.1|32766.1|32915.8|32774.8|32907.1|32766.1|13
1626281860000|2021-07-14 16:57:40|32905.5|32764.5|32915.6|32774.6|32916|32775|32905.5|32764.5|12
1626281870000|2021-07-14 16:57:50|32917.1|32776.1|32911.1|32770.1|32918.1|32777.1|32907.2|32766.2|32
1626281880000|2021-07-14 16:58:00|32908.1|32767.1|32926.8|32785.8|32929.8|32788.8|32906.6|32765.6|34
1626281890000|2021-07-14 16:58:10|32929.1|32788.1|32912.7|32771.7|32929.1|32788.1|32912.7|32771.7|32
1626281900000|2021-07-14 16:58:20|32915.2|32774.2|32921.5|32780.5|32922.5|32781.5|32915.2|32774.2|24
1626281910000|2021-07-14 16:58:30|32920.2|32779.2|32915.8|32774.8|32921.5|32780.5|32914.2|32773.2|11
1626281920000|2021-07-14 16:58:40|32914|32773|32912.5|32771.5|32915.1|32774.1|32910.6|32769.6|21
1626281930000|2021-07-14 16:58:50|32912.6|32771.6|32915.3|32774.3|32916.5|32775.5|32911.5|32770.5|12
1626281940000|2021-07-14 16:59:00|32917.9|32776.9|32915.4|32774.4|32921.1|32780.1|32913.7|32772.7|19
1626281950000|2021-07-14 16:59:10|32916.6|32775.6|32921|32780|32921|32780|32916.6|32775.6|13
1626281960000|2021-07-14 16:59:20|32919.2|32778.2|32922.3|32781.3|32922.3|32781.3|32919.2|32778.2|12
1626281970000|2021-07-14 16:59:30|32922.2|32781.2|32920.5|32779.5|32922.3|32781.3|32919.3|32778.3|15
1626281980000|2021-07-14 16:59:40|32920.6|32779.6|32919.9|32778.9|32923.4|32782.4|32919.9|32778.9|22
1626281990000|2021-07-14 16:59:50|32920.9|32779.9|32920.1|32779.1|32925.2|32784.2|32919.7|32778.7|19
1626282000000|2021-07-14 17:00:00|32920|32779|32934.8|32793.8|32934.8|32793.8|32920|32779|25
1626282010000|2021-07-14 17:00:10|32936|32795|32926.8|32785.8|32936|32795|32924.9|32783.9|17
1626282020000|2021-07-14 17:00:20|32926.4|32785.4|32930.9|32789.9|32931.5|32790.5|32924.5|32783.5|12
1626282030000|2021-07-14 17:00:30|32930.8|32789.8|32927.8|32786.8|32931.2|32790.2|32926.1|32785.1|16
1626282040000|2021-07-14 17:00:40|32928.1|32787.1|32929.1|32788.1|32932.3|32791.3|32927.9|32786.9|10
1626282050000|2021-07-14 17:00:50|32933.9|32792.9|32928.4|32787.4|32934.8|32793.8|32928.4|32787.4|21
1626282060000|2021-07-14 17:01:00|32928.7|32787.7|32927.1|32786.1|32928.7|32787.7|32918.3|32777.3|27
1626282070000|2021-07-14 17:01:10|32926.5|32785.5|32921.1|32780.1|32926.5|32785.5|32920.3|32779.3|10
1626282080000|2021-07-14 17:01:20|32921.5|32780.5|32920.9|32779.9|32921.5|32780.5|32913|32772|8
1626282090000|2021-07-14 17:01:30|32916.7|32775.7|32913.5|32772.5|32921.7|32780.7|32913|32772|22
1626282100000|2021-07-14 17:01:40|32914.4|32773.4|32917.6|32776.6|32921.4|32780.4|32912.3|32771.3|16
1626282110000|2021-07-14 17:01:50|32917.5|32776.5|32912.3|32771.3|32920.9|32779.9|32908.4|32767.4|15
1626282120000|2021-07-14 17:02:00|32912.2|32771.2|32912.2|32771.2|32913|32772|32909.8|32768.8|12
1626282130000|2021-07-14 17:02:10|32912.5|32771.5|32906|32765|32915|32774|32906|32765|29
1626282140000|2021-07-14 17:02:20|32906.5|32765.5|32903.9|32762.9|32907.6|32766.6|32903.5|32762.5|21
1626282150000|2021-07-14 17:02:30|32904|32763|32910.3|32769.3|32910.3|32769.3|32903.9|32762.9|16
1626282160000|2021-07-14 17:02:40|32910.6|32769.6|32912.8|32771.8|32912.8|32771.8|32910.3|32769.3|9
1626282170000|2021-07-14 17:02:50|32912.7|32771.7|32911.8|32770.8|32912.8|32771.8|32909.6|32768.6|21
1626282180000|2021-07-14 17:03:00|32911.7|32770.7|32911.8|32770.8|32911.8|32770.8|32911.4|32770.4|5
1626282190000|2021-07-14 17:03:10|32911.4|32770.4|32910.3|32769.3|32911.4|32770.4|32910.3|32769.3|4
1626282200000|2021-07-14 17:03:20|32910.4|32769.4|32910|32769|32910.7|32769.7|32907.2|32766.2|16
1626282210000|2021-07-14 17:03:30|32910.7|32769.7|32919.1|32778.1|32921.4|32780.4|32910.7|32769.7|13
1626282220000|2021-07-14 17:03:40|32920.4|32779.4|32915.8|32774.8|32922.4|32781.4|32910.7|32769.7|19
1626282230000|2021-07-14 17:03:50|32913|32772|32912.4|32771.4|32915.8|32774.8|32910.8|32769.8|14
1626282240000|2021-07-14 17:04:00|32912.5|32771.5|32916.2|32775.2|32916.2|32775.2|32908.5|32767.5|17
1626282250000|2021-07-14 17:04:10|32917.1|32776.1|32921.5|32780.5|32927.3|32786.3|32914.9|32773.9|27
1626282260000|2021-07-14 17:04:20|32921.8|32780.8|32913.4|32772.4|32921.8|32780.8|32912.7|32771.7|33
1626282270000|2021-07-14 17:04:30|32913.5|32772.5|32921.1|32780.1|32921.7|32780.7|32913.5|32772.5|16
1626282280000|2021-07-14 17:04:40|32923.4|32782.4|32916.8|32775.8|32924|32783|32916.8|32775.8|11
1626282290000|2021-07-14 17:04:50|32920.2|32779.2|32915.4|32774.4|32926.2|32785.2|32915.4|32774.4|13
1626282300000|2021-07-14 17:05:00|32913.8|32772.8|32926.7|32785.7|32926.7|32785.7|32913.8|32772.8|19
1626282310000|2021-07-14 17:05:10|32926.6|32785.6|32927.5|32786.5|32927.5|32786.5|32924.7|32783.7|18
1626282320000|2021-07-14 17:05:20|32927.7|32786.7|32922.6|32781.6|32927.7|32786.7|32922.6|32781.6|9
1626282330000|2021-07-14 17:05:30|32927.9|32786.9|32924.6|32783.6|32927.9|32786.9|32923.9|32782.9|13
1626282340000|2021-07-14 17:05:40|32924.8|32783.8|32925.8|32784.8|32926.5|32785.5|32924.8|32783.8|7
1626282350000|2021-07-14 17:05:50|32925.9|32784.9|32929.9|32788.9|32930.8|32789.8|32925.6|32784.6|19
1626282360000|2021-07-14 17:06:00|32930.7|32789.7|32937.3|32796.3|32937.4|32796.4|32929.3|32788.3|15
1626282370000|2021-07-14 17:06:10|32938|32797|32931.5|32790.5|32938.5|32797.5|32931.5|32790.5|16
1626282380000|2021-07-14 17:06:20|32934.2|32793.2|32938.2|32797.2|32938.3|32797.3|32934|32793|11
1626282390000|2021-07-14 17:06:30|32938.3|32797.3|32940.5|32799.5|32940.5|32799.5|32936.9|32795.9|12
1626282400000|2021-07-14 17:06:40|32940.8|32799.8|32942.3|32801.3|32942.5|32801.5|32940.2|32799.2|7
1626282410000|2021-07-14 17:06:50|32941|32800|32941.6|32800.6|32944.1|32803.1|32941|32800|15
1626282420000|2021-07-14 17:07:00|32943.7|32802.7|32946.3|32805.3|32946.8|32805.8|32941.6|32800.6|9
1626282430000|2021-07-14 17:07:10|32944.2|32803.2|32944|32803|32947.2|32806.2|32944|32803|12
1626282440000|2021-07-14 17:07:20|32944.2|32803.2|32944.9|32803.9|32945.9|32804.9|32944.2|32803.2|11
1626282460000|2021-07-14 17:07:40|32944.2|32803.2|32944.2|32803.2|32944.2|32803.2|32944.2|32803.2|1
1626282480000|2021-07-14 17:08:00|32942.9|32801.9|32943.7|32802.7|32945.1|32804.1|32941.9|32800.9|9
1626282490000|2021-07-14 17:08:10|32943.2|32802.2|32934.1|32793.1|32943.2|32802.2|32931.7|32790.7|13
1626282500000|2021-07-14 17:08:20|32933.7|32792.7|32933.7|32792.7|32933.7|32792.7|32930.9|32789.9|6
1626282510000|2021-07-14 17:08:30|32933.5|32792.5|32933.5|32792.5|32933.7|32792.7|32933|32792|5
1626282520000|2021-07-14 17:08:40|32935|32794|32933.6|32792.6|32935.6|32794.6|32933.6|32792.6|6
1626282530000|2021-07-14 17:08:50|32933.7|32792.7|32933.9|32792.9|32933.9|32792.9|32933.5|32792.5|10
1626282540000|2021-07-14 17:09:00|32930.6|32789.6|32940.5|32799.5|32943.1|32802.1|32927.5|32786.5|25
1626282550000|2021-07-14 17:09:10|32940.2|32799.2|32933.9|32792.9|32940.8|32799.8|32931.1|32790.1|23
1626282560000|2021-07-14 17:09:20|32934|32793|32935.1|32794.1|32935.1|32794.1|32932|32791|8
1626282570000|2021-07-14 17:09:30|32934.1|32793.1|32936.7|32795.7|32936.8|32795.8|32933.1|32792.1|11
1626282580000|2021-07-14 17:09:40|32935.2|32794.2|32934|32793|32936.7|32795.7|32932|32791|10
1626282590000|2021-07-14 17:09:50|32933.8|32792.8|32932.7|32791.7|32934.2|32793.2|32931.6|32790.6|15
1626282600000|2021-07-14 17:10:00|32932.8|32791.8|32939.6|32798.6|32939.9|32798.9|32930.7|32789.7|16
1626282610000|2021-07-14 17:10:10|32939.9|32798.9|32938|32797|32940.3|32799.3|32938|32797|15
1626282620000|2021-07-14 17:10:20|32940|32799|32937.8|32796.8|32940.3|32799.3|32937.7|32796.7|14
1626282630000|2021-07-14 17:10:30|32940.3|32799.3|32934.6|32793.6|32940.3|32799.3|32933.5|32792.5|17
1626282640000|2021-07-14 17:10:40|32935.5|32794.5|32937.5|32796.5|32937.5|32796.5|32933.9|32792.9|7
1626282650000|2021-07-14 17:10:50|32938.7|32797.7|32935.8|32794.8|32938.7|32797.7|32935.5|32794.5|18
1626282660000|2021-07-14 17:11:00|32936.3|32795.3|32937.5|32796.5|32937.5|32796.5|32935.7|32794.7|14
1626282670000|2021-07-14 17:11:10|32935.9|32794.9|32938.2|32797.2|32938.2|32797.2|32935.1|32794.1|9
1626282680000|2021-07-14 17:11:20|32938|32797|32933.9|32792.9|32938.2|32797.2|32933.6|32792.6|10
1626282690000|2021-07-14 17:11:30|32936.7|32795.7|32938.3|32797.3|32940.3|32799.3|32936.2|32795.2|16
1626282700000|2021-07-14 17:11:40|32940.1|32799.1|32938.7|32797.7|32940.8|32799.8|32938.1|32797.1|9
1626282710000|2021-07-14 17:11:50|32938|32797|32933.3|32792.3|32938.5|32797.5|32931.4|32790.4|21
1626282720000|2021-07-14 17:12:00|32934.5|32793.5|32935.1|32794.1|32936.8|32795.8|32933.3|32792.3|14
1626282730000|2021-07-14 17:12:10|32932.5|32791.5|32937|32796|32939.3|32798.3|32932.5|32791.5|11
1626282740000|2021-07-14 17:12:20|32934.8|32793.8|32936|32795|32936|32795|32934.8|32793.8|2
1626282750000|2021-07-14 17:12:30|32934.9|32793.9|32934.8|32793.8|32936.6|32795.6|32933.5|32792.5|12
1626282760000|2021-07-14 17:12:40|32935.1|32794.1|32941.8|32800.8|32942.8|32801.8|32935.1|32794.1|21
1626282770000|2021-07-14 17:12:50|32941.6|32800.6|32942|32801|32943.1|32802.1|32941|32800|13
1626282780000|2021-07-14 17:13:00|32941.9|32800.9|32960.3|32819.3|32960.3|32819.3|32940.7|32799.7|22
1626282790000|2021-07-14 17:13:10|32960.4|32819.4|32962.7|32821.7|32966.5|32825.5|32960|32819|17
1626282800000|2021-07-14 17:13:20|32962.8|32821.8|32968.8|32827.8|32969.4|32828.4|32962.8|32821.8|15
1626282810000|2021-07-14 17:13:30|32968.1|32827.1|32968.9|32827.9|32969.9|32828.9|32964.1|32823.1|28
1626282820000|2021-07-14 17:13:40|32967.7|32826.7|32965.1|32824.1|32967.7|32826.7|32964.4|32823.4|14
1626282830000|2021-07-14 17:13:50|32961.5|32820.5|32958.8|32817.8|32961.5|32820.5|32958.4|32817.4|9
1626282840000|2021-07-14 17:14:00|32958.9|32817.9|32959|32818|32960.6|32819.6|32958.9|32817.9|4
1626282850000|2021-07-14 17:14:10|32959.5|32818.5|32965.2|32824.2|32966.1|32825.1|32959.5|32818.5|18
1626282860000|2021-07-14 17:14:20|32964.4|32823.4|32965.9|32824.9|32967.4|32826.4|32963.4|32822.4|21
1626282870000|2021-07-14 17:14:30|32966.6|32825.6|32966.7|32825.7|32968|32827|32965.4|32824.4|19
1626282880000|2021-07-14 17:14:40|32966.9|32825.9|32966|32825|32968|32827|32965.5|32824.5|14
1626282890000|2021-07-14 17:14:50|32965.5|32824.5|32960.5|32819.5|32966.9|32825.9|32960.5|32819.5|10
1626282900000|2021-07-14 17:15:00|32961.1|32820.1|32973.8|32832.8|32975.9|32834.9|32961.1|32820.1|23
1626282910000|2021-07-14 17:15:10|32972.7|32831.7|32975|32834|32976.6|32835.6|32967.6|32826.6|26
1626282920000|2021-07-14 17:15:20|32975.6|32834.6|32973.6|32832.6|32979.3|32838.3|32972.8|32831.8|16
1626282930000|2021-07-14 17:15:30|32974.6|32833.6|32972.4|32831.4|32981.5|32840.5|32972.4|32831.4|18
1626282940000|2021-07-14 17:15:40|32977.1|32836.1|32973.5|32832.5|32977.1|32836.1|32971.3|32830.3|12
1626282950000|2021-07-14 17:15:50|32975|32834|32975.4|32834.4|32980.7|32839.7|32975|32834|7
1626282960000|2021-07-14 17:16:00|32974.8|32833.8|32974.8|32833.8|32976|32835|32974.8|32833.8|3
1626282970000|2021-07-14 17:16:10|32975.1|32834.1|32969.4|32828.4|32975.1|32834.1|32969.4|32828.4|14
1626282980000|2021-07-14 17:16:20|32969.8|32828.8|32963.7|32822.7|32971|32830|32962.5|32821.5|18
1626282990000|2021-07-14 17:16:30|32962|32821|32963.5|32822.5|32963.7|32822.7|32961.6|32820.6|17
1626283000000|2021-07-14 17:16:40|32962|32821|32948.5|32807.5|32962.3|32821.3|32946.2|32805.2|27
1626283010000|2021-07-14 17:16:50|32948.9|32807.9|32933.9|32792.9|32948.9|32807.9|32933.9|32792.9|28
1626283020000|2021-07-14 17:17:00|32933|32792|32933.4|32792.4|32934.5|32793.5|32931.3|32790.3|16
1626283030000|2021-07-14 17:17:10|32933.9|32792.9|32933.2|32792.2|32934.5|32793.5|32932.9|32791.9|19
1626283040000|2021-07-14 17:17:20|32933.3|32792.3|32932.8|32791.8|32934.5|32793.5|32931.8|32790.8|13
1626283050000|2021-07-14 17:17:30|32931.8|32790.8|32927.5|32786.5|32932.8|32791.8|32926|32785|11
1626283060000|2021-07-14 17:17:40|32927.3|32786.3|32922.1|32781.1|32927.3|32786.3|32922.1|32781.1|10
1626283070000|2021-07-14 17:17:50|32923.4|32782.4|32914.3|32773.3|32923.4|32782.4|32914|32773|5
1626283080000|2021-07-14 17:18:00|32915.4|32774.4|32918|32777|32918|32777|32915.4|32774.4|2
1626283090000|2021-07-14 17:18:10|32918.9|32777.9|32914.4|32773.4|32921.2|32780.2|32913.7|32772.7|13
1626283100000|2021-07-14 17:18:20|32914.5|32773.5|32920.5|32779.5|32924.1|32783.1|32914.5|32773.5|11
1626283110000|2021-07-14 17:18:30|32920.9|32779.9|32920.9|32779.9|32920.9|32779.9|32920.7|32779.7|3
1626283120000|2021-07-14 17:18:40|32920.7|32779.7|32914.6|32773.6|32920.7|32779.7|32914.6|32773.6|3
1626283130000|2021-07-14 17:18:50|32915.4|32774.4|32915.4|32774.4|32915.4|32774.4|32913.7|32772.7|7
1626283140000|2021-07-14 17:19:00|32914.7|32773.7|32922.1|32781.1|32922.1|32781.1|32914.7|32773.7|4
1626283150000|2021-07-14 17:19:10|32920.7|32779.7|32934.3|32793.3|32934.7|32793.7|32920.7|32779.7|21
1626283160000|2021-07-14 17:19:20|32934.1|32793.1|32924.5|32783.5|32934.3|32793.3|32921.7|32780.7|17
1626283170000|2021-07-14 17:19:30|32925.3|32784.3|32927.5|32786.5|32927.8|32786.8|32924.5|32783.5|10
1626283180000|2021-07-14 17:19:40|32927.4|32786.4|32921.1|32780.1|32927.4|32786.4|32920.3|32779.3|13
1626283190000|2021-07-14 17:19:50|32921.2|32780.2|32922.1|32781.1|32923.5|32782.5|32921.1|32780.1|20
1626283200000|2021-07-14 17:20:00|32923.2|32782.2|32923.1|32782.1|32923.6|32782.6|32923|32782|15
1626283210000|2021-07-14 17:20:10|32923.2|32782.2|32923.2|32782.2|32924.2|32783.2|32922.5|32781.5|18
1626283220000|2021-07-14 17:20:20|32923.3|32782.3|32922.3|32781.3|32923.3|32782.3|32922.3|32781.3|3
1626283230000|2021-07-14 17:20:30|32921.1|32780.1|32922.1|32781.1|32923.5|32782.5|32921.1|32780.1|16
1626283240000|2021-07-14 17:20:40|32920.6|32779.6|32917|32776|32920.6|32779.6|32914.3|32773.3|11
1626283250000|2021-07-14 17:20:50|32915.3|32774.3|32916.5|32775.5|32918|32777|32915.3|32774.3|16
1626283260000|2021-07-14 17:21:00|32916.3|32775.3|32916.6|32775.6|32917.7|32776.7|32913.9|32772.9|15
1626283270000|2021-07-14 17:21:10|32917.7|32776.7|32920|32779|32922.3|32781.3|32916.6|32775.6|18
1626283280000|2021-07-14 17:21:20|32918.5|32777.5|32915.4|32774.4|32918.5|32777.5|32912.9|32771.9|14
1626283290000|2021-07-14 17:21:30|32914|32773|32915.3|32774.3|32918.2|32777.2|32907.6|32766.6|19
1626283300000|2021-07-14 17:21:40|32915.5|32774.5|32921.8|32780.8|32923.2|32782.2|32915.5|32774.5|18
1626283310000|2021-07-14 17:21:50|32923.1|32782.1|32935.3|32794.3|32938.4|32797.4|32923.1|32782.1|25
1626283320000|2021-07-14 17:22:00|32933.2|32792.2|32932.4|32791.4|32935.9|32794.9|32931.7|32790.7|8
1626283330000|2021-07-14 17:22:10|32932.7|32791.7|32941.5|32800.5|32941.9|32800.9|32929.4|32788.4|22
1626283340000|2021-07-14 17:22:20|32941.6|32800.6|32936.3|32795.3|32949|32808|32936.3|32795.3|17
1626283350000|2021-07-14 17:22:30|32936.9|32795.9|32936.6|32795.6|32939.1|32798.1|32935.4|32794.4|21
1626283360000|2021-07-14 17:22:40|32936.5|32795.5|32936.5|32795.5|32936.9|32795.9|32933.9|32792.9|8
1626283370000|2021-07-14 17:22:50|32936.6|32795.6|32924.6|32783.6|32936.9|32795.9|32923.5|32782.5|15
1626283380000|2021-07-14 17:23:00|32926|32785|32925.7|32784.7|32926.5|32785.5|32924.6|32783.6|14
1626283390000|2021-07-14 17:23:10|32925.9|32784.9|32924.4|32783.4|32926.4|32785.4|32923.9|32782.9|11
1626283400000|2021-07-14 17:23:20|32925.3|32784.3|32926.7|32785.7|32927.3|32786.3|32924.4|32783.4|9
1626283410000|2021-07-14 17:23:30|32926.5|32785.5|32924.4|32783.4|32927.3|32786.3|32924.4|32783.4|17
1626283420000|2021-07-14 17:23:40|32924.6|32783.6|32917.4|32776.4|32925.4|32784.4|32913.5|32772.5|13
1626283430000|2021-07-14 17:23:50|32909.9|32768.9|32912.1|32771.1|32912.8|32771.8|32909.9|32768.9|12
1626283440000|2021-07-14 17:24:00|32910.2|32769.2|32921.2|32780.2|32925.5|32784.5|32909.3|32768.3|27
1626283450000|2021-07-14 17:24:10|32918.7|32777.7|32918.4|32777.4|32918.9|32777.9|32910.3|32769.3|24
1626283460000|2021-07-14 17:24:20|32918.5|32777.5|32924.7|32783.7|32924.7|32783.7|32918.4|32777.4|29
1626283470000|2021-07-14 17:24:30|32925|32784|32922.9|32781.9|32926.6|32785.6|32921.7|32780.7|23
1626283480000|2021-07-14 17:24:40|32923|32782|32922.3|32781.3|32924.8|32783.8|32921.8|32780.8|16
1626283490000|2021-07-14 17:24:50|32920.2|32779.2|32921.6|32780.6|32922.7|32781.7|32919.6|32778.6|15
1626283500000|2021-07-14 17:25:00|32922.8|32781.8|32927|32786|32928|32787|32922.8|32781.8|20
1626283510000|2021-07-14 17:25:10|32927.6|32786.6|32926.7|32785.7|32927.6|32786.6|32925.3|32784.3|20
1626283520000|2021-07-14 17:25:20|32925.7|32784.7|32922.7|32781.7|32926.7|32785.7|32922.7|32781.7|6
1626283530000|2021-07-14 17:25:30|32922.5|32781.5|32919.5|32778.5|32922.5|32781.5|32919.4|32778.4|17
1626283540000|2021-07-14 17:25:40|32919.3|32778.3|32913.5|32772.5|32920.5|32779.5|32913.5|32772.5|29
1626283550000|2021-07-14 17:25:50|32913.6|32772.6|32914|32773|32914.5|32773.5|32913.6|32772.6|8
1626283560000|2021-07-14 17:26:00|32914.4|32773.4|32905.4|32764.4|32914.4|32773.4|32905.4|32764.4|12
1626283570000|2021-07-14 17:26:10|32904.2|32763.2|32905.5|32764.5|32905.5|32764.5|32904.2|32763.2|7
1626283580000|2021-07-14 17:26:20|32905.6|32764.6|32905.7|32764.7|32905.8|32764.8|32905.5|32764.5|5
1626283590000|2021-07-14 17:26:30|32905.6|32764.6|32905.7|32764.7|32905.7|32764.7|32905.6|32764.6|6
1626283600000|2021-07-14 17:26:40|32907.8|32766.8|32905.4|32764.4|32913.1|32772.1|32905.4|32764.4|17
1626283610000|2021-07-14 17:26:50|32905.3|32764.3|32907.1|32766.1|32908.8|32767.8|32904.6|32763.6|10
1626283620000|2021-07-14 17:27:00|32907.3|32766.3|32906.1|32765.1|32907.3|32766.3|32905.1|32764.1|11
1626283630000|2021-07-14 17:27:10|32902.5|32761.5|32901.9|32760.9|32902.6|32761.6|32901.9|32760.9|3
1626283640000|2021-07-14 17:27:20|32901.7|32760.7|32893|32752|32901.7|32760.7|32893|32752|7
1626283650000|2021-07-14 17:27:30|32892.8|32751.8|32892|32751|32895.3|32754.3|32891.7|32750.7|11
1626283660000|2021-07-14 17:27:40|32891.8|32750.8|32886.2|32745.2|32893.1|32752.1|32886|32745|10
1626283670000|2021-07-14 17:27:50|32886|32745|32886.3|32745.3|32886.3|32745.3|32886|32745|6
1626283680000|2021-07-14 17:28:00|32886.5|32745.5|32899.7|32758.7|32901.7|32760.7|32886.5|32745.5|22
1626283690000|2021-07-14 17:28:10|32898.6|32757.6|32898.2|32757.2|32898.6|32757.6|32895.2|32754.2|13
1626283700000|2021-07-14 17:28:20|32897.5|32756.5|32899.8|32758.8|32899.8|32758.8|32896.9|32755.9|10
1626283710000|2021-07-14 17:28:30|32898.6|32757.6|32894.8|32753.8|32898.6|32757.6|32893.3|32752.3|20
1626283720000|2021-07-14 17:28:40|32895|32754|32892.3|32751.3|32895|32754|32892.1|32751.1|6
1626283730000|2021-07-14 17:28:50|32894.9|32753.9|32892|32751|32894.9|32753.9|32892|32751|6
1626283740000|2021-07-14 17:29:00|32890.6|32749.6|32891.3|32750.3|32894.8|32753.8|32889.3|32748.3|16
1626283750000|2021-07-14 17:29:10|32891.7|32750.7|32894.1|32753.1|32895|32754|32891.7|32750.7|7
1626283760000|2021-07-14 17:29:20|32893.9|32752.9|32895|32754|32895|32754|32893.8|32752.8|6
1626283770000|2021-07-14 17:29:30|32895.1|32754.1|32896.4|32755.4|32897|32756|32895.1|32754.1|6
1626283780000|2021-07-14 17:29:40|32896.8|32755.8|32897|32756|32898.3|32757.3|32896.8|32755.8|5
1626283790000|2021-07-14 17:29:50|32897.7|32756.7|32888|32747|32897.7|32756.7|32888|32747|12
1626283800000|2021-07-14 17:30:00|32887.2|32746.2|32889.8|32748.8|32890|32749|32887.2|32746.2|5
1626283810000|2021-07-14 17:30:10|32889.3|32748.3|32891|32750|32891|32750|32886.3|32745.3|22
1626283820000|2021-07-14 17:30:20|32890.6|32749.6|32895.3|32754.3|32895.3|32754.3|32890.2|32749.2|26
1626283830000|2021-07-14 17:30:30|32895.5|32754.5|32898.9|32757.9|32901.7|32760.7|32895.5|32754.5|14
1626283840000|2021-07-14 17:30:40|32899.3|32758.3|32890|32749|32900.5|32759.5|32890|32749|17
1626283850000|2021-07-14 17:30:50|32891|32750|32895|32754|32895|32754|32891|32750|5
1626283860000|2021-07-14 17:31:00|32895.6|32754.6|32896.3|32755.3|32897.3|32756.3|32893.8|32752.8|7
1626283870000|2021-07-14 17:31:10|32896|32755|32892|32751|32896.6|32755.6|32892|32751|6
1626283880000|2021-07-14 17:31:20|32891.6|32750.6|32896.7|32755.7|32896.7|32755.7|32891.6|32750.6|12
1626283890000|2021-07-14 17:31:30|32897.4|32756.4|32895.3|32754.3|32897.4|32756.4|32895.3|32754.3|4
1626283900000|2021-07-14 17:31:40|32895.1|32754.1|32894.8|32753.8|32895.1|32754.1|32894.8|32753.8|5
1626283910000|2021-07-14 17:31:50|32895|32754|32897.3|32756.3|32897.8|32756.8|32895|32754|12
1626283920000|2021-07-14 17:32:00|32897.8|32756.8|32893.1|32752.1|32897.9|32756.9|32891.7|32750.7|21
1626283930000|2021-07-14 17:32:10|32892.6|32751.6|32892.1|32751.1|32896.6|32755.6|32892.1|32751.1|22
1626283940000|2021-07-14 17:32:20|32893.1|32752.1|32892.9|32751.9|32896.6|32755.6|32891.5|32750.5|23
1626283950000|2021-07-14 17:32:30|32892.3|32751.3|32886.6|32745.6|32892.3|32751.3|32886.6|32745.6|16
1626283960000|2021-07-14 17:32:40|32887.7|32746.7|32883.6|32742.6|32887.8|32746.8|32883.6|32742.6|11
1626283980000|2021-07-14 17:33:00|32881.9|32740.9|32882.8|32741.8|32882.8|32741.8|32881.9|32740.9|4
1626283990000|2021-07-14 17:33:10|32888.2|32747.2|32890.3|32749.3|32892.1|32751.1|32888.1|32747.1|14
1626284000000|2021-07-14 17:33:20|32891.2|32750.2|32891.3|32750.3|32892.1|32751.1|32891.2|32750.2|3
1626284010000|2021-07-14 17:33:30|32892.1|32751.1|32895.2|32754.2|32900.5|32759.5|32891.4|32750.4|16
1626284020000|2021-07-14 17:33:40|32891.2|32750.2|32891.6|32750.6|32893.5|32752.5|32890.2|32749.2|15
1626284030000|2021-07-14 17:33:50|32891.5|32750.5|32892|32751|32892.3|32751.3|32890.5|32749.5|18
1626284040000|2021-07-14 17:34:00|32891.5|32750.5|32895.9|32754.9|32895.9|32754.9|32891.5|32750.5|13
1626284050000|2021-07-14 17:34:10|32895.5|32754.5|32891.5|32750.5|32895.5|32754.5|32890.7|32749.7|21
1626284060000|2021-07-14 17:34:20|32891.4|32750.4|32893.8|32752.8|32893.8|32752.8|32891.4|32750.4|20
1626284070000|2021-07-14 17:34:30|32894.4|32753.4|32893.8|32752.8|32896.2|32755.2|32893.8|32752.8|10
1626284080000|2021-07-14 17:34:40|32894.6|32753.6|32892.1|32751.1|32894.6|32753.6|32892.1|32751.1|11
1626284090000|2021-07-14 17:34:50|32895.8|32754.8|32897.2|32756.2|32897.6|32756.6|32895.8|32754.8|10
1626284100000|2021-07-14 17:35:00|32896.2|32755.2|32896.2|32755.2|32898.4|32757.4|32895.2|32754.2|8
1626284110000|2021-07-14 17:35:10|32889.2|32748.2|32890.6|32749.6|32892.2|32751.2|32882.8|32741.8|12
1626284120000|2021-07-14 17:35:20|32891|32750|32894.4|32753.4|32894.4|32753.4|32890.8|32749.8|17
1626284130000|2021-07-14 17:35:30|32892.2|32751.2|32895.6|32754.6|32898.5|32757.5|32892.2|32751.2|19
1626284140000|2021-07-14 17:35:40|32895.7|32754.7|32895.7|32754.7|32896.1|32755.1|32893.1|32752.1|17
1626284150000|2021-07-14 17:35:50|32894.6|32753.6|32895.6|32754.6|32895.6|32754.6|32894.5|32753.5|7
1626284160000|2021-07-14 17:36:00|32895.7|32754.7|32895|32754|32895.7|32754.7|32894.5|32753.5|6
1626284170000|2021-07-14 17:36:10|32894.8|32753.8|32894.4|32753.4|32895.2|32754.2|32894.4|32753.4|11
1626284180000|2021-07-14 17:36:20|32894.6|32753.6|32895.1|32754.1|32895.4|32754.4|32889.7|32748.7|16
1626284190000|2021-07-14 17:36:30|32895.2|32754.2|32895.3|32754.3|32895.5|32754.5|32893.8|32752.8|8
1626284200000|2021-07-14 17:36:40|32895.7|32754.7|32895.1|32754.1|32901.4|32760.4|32895|32754|20
1626284210000|2021-07-14 17:36:50|32894.9|32753.9|32895.9|32754.9|32895.9|32754.9|32894.9|32753.9|5
1626284220000|2021-07-14 17:37:00|32896|32755|32899|32758|32899.5|32758.5|32896|32755|6
1626284230000|2021-07-14 17:37:10|32898.7|32757.7|32896.2|32755.2|32899.3|32758.3|32896|32755|9
1626284250000|2021-07-14 17:37:30|32895.5|32754.5|32895.1|32754.1|32895.5|32754.5|32895|32754|3
1626284260000|2021-07-14 17:37:40|32892.5|32751.5|32886.5|32745.5|32892.5|32751.5|32886.5|32745.5|4
1626284270000|2021-07-14 17:37:50|32889.3|32748.3|32890|32749|32890|32749|32889.3|32748.3|4
1626284280000|2021-07-14 17:38:00|32891.7|32750.7|32891.3|32750.3|32891.7|32750.7|32891.3|32750.3|6
1626284290000|2021-07-14 17:38:10|32892.5|32751.5|32880.2|32739.2|32892.5|32751.5|32880|32739|14
1626284300000|2021-07-14 17:38:20|32880|32739|32883.2|32742.2|32884.1|32743.1|32880|32739|22
1626284310000|2021-07-14 17:38:30|32884|32743|32883.2|32742.2|32884.7|32743.7|32883.2|32742.2|18
1626284320000|2021-07-14 17:38:40|32883.7|32742.7|32885.3|32744.3|32885.3|32744.3|32883.2|32742.2|16
1626284330000|2021-07-14 17:38:50|32885|32744|32883.2|32742.2|32886.5|32745.5|32883.2|32742.2|11
1626284340000|2021-07-14 17:39:00|32883.6|32742.6|32892.5|32751.5|32892.6|32751.6|32883.6|32742.6|20
1626284350000|2021-07-14 17:39:10|32892.2|32751.2|32892.2|32751.2|32892.5|32751.5|32891.7|32750.7|15
1626284360000|2021-07-14 17:39:20|32891.8|32750.8|32891.9|32750.9|32891.9|32750.9|32891.7|32750.7|5
1626284370000|2021-07-14 17:39:30|32891|32750|32901.5|32760.5|32902.1|32761.1|32891|32750|8
1626284380000|2021-07-14 17:39:40|32902.6|32761.6|32904.3|32763.3|32906.5|32765.5|32902.2|32761.2|21
1626284390000|2021-07-14 17:39:50|32905.9|32764.9|32904.2|32763.2|32906.5|32765.5|32902.4|32761.4|12
1626284400000|2021-07-14 17:40:00|32904.3|32763.3|32918.1|32777.1|32922.7|32781.7|32899.7|32758.7|31
1626284410000|2021-07-14 17:40:10|32918.7|32777.7|32905.1|32764.1|32918.7|32777.7|32905.1|32764.1|17
1626284420000|2021-07-14 17:40:20|32904.5|32763.5|32903.6|32762.6|32906.9|32765.9|32901.7|32760.7|19
1626284430000|2021-07-14 17:40:30|32904.6|32763.6|32903.2|32762.2|32904.6|32763.6|32899|32758|10
1626284440000|2021-07-14 17:40:40|32904.1|32763.1|32886.1|32745.1|32904.5|32763.5|32885.8|32744.8|21
1626284450000|2021-07-14 17:40:50|32886.6|32745.6|32889.2|32748.2|32893.1|32752.1|32886.6|32745.6|23
1626284460000|2021-07-14 17:41:00|32889|32748|32889.4|32748.4|32889.4|32748.4|32887.5|32746.5|14
1626284470000|2021-07-14 17:41:10|32888.6|32747.6|32887|32746|32889.3|32748.3|32887|32746|9
1626284480000|2021-07-14 17:41:20|32887.2|32746.2|32887.2|32746.2|32887.3|32746.3|32887|32746|6
1626284490000|2021-07-14 17:41:30|32888|32747|32889.2|32748.2|32889.2|32748.2|32888|32747|5
1626284500000|2021-07-14 17:41:40|32888.6|32747.6|32887.4|32746.4|32888.6|32747.6|32886.9|32745.9|9
1626284510000|2021-07-14 17:41:50|32887.2|32746.2|32887.7|32746.7|32888.5|32747.5|32887.2|32746.2|10
1626284520000|2021-07-14 17:42:00|32887.4|32746.4|32887.5|32746.5|32888.5|32747.5|32887.2|32746.2|10
1626284530000|2021-07-14 17:42:10|32888.5|32747.5|32888.5|32747.5|32888.5|32747.5|32888|32747|6
1626284540000|2021-07-14 17:42:20|32887.9|32746.9|32888.5|32747.5|32888.5|32747.5|32887.9|32746.9|2
1626284560000|2021-07-14 17:42:40|32887.7|32746.7|32878.1|32737.1|32888.5|32747.5|32878.1|32737.1|18
1626284570000|2021-07-14 17:42:50|32877.3|32736.3|32870.5|32729.5|32885.4|32744.4|32868.6|32727.6|19
1626284580000|2021-07-14 17:43:00|32873.4|32732.4|32876.1|32735.1|32876.1|32735.1|32873.3|32732.3|11
1626284590000|2021-07-14 17:43:10|32876.5|32735.5|32873.1|32732.1|32876.5|32735.5|32873.1|32732.1|14
1626284600000|2021-07-14 17:43:20|32873.5|32732.5|32869.5|32728.5|32874.5|32733.5|32869.5|32728.5|15
1626284610000|2021-07-14 17:43:30|32871.5|32730.5|32871.5|32730.5|32873.3|32732.3|32871.5|32730.5|14
1626284620000|2021-07-14 17:43:40|32871.2|32730.2|32871.7|32730.7|32872.3|32731.3|32869.9|32728.9|8
1626284640000|2021-07-14 17:44:00|32869.4|32728.4|32866.4|32725.4|32871.2|32730.2|32865.2|32724.2|16
1626284650000|2021-07-14 17:44:10|32866|32725|32865.9|32724.9|32870|32729|32864.9|32723.9|17
1626284660000|2021-07-14 17:44:20|32868.4|32727.4|32866.9|32725.9|32870.6|32729.6|32866.6|32725.6|13
1626284670000|2021-07-14 17:44:30|32866|32725|32866.9|32725.9|32867.7|32726.7|32863.7|32722.7|11
1626284680000|2021-07-14 17:44:40|32866.4|32725.4|32874.1|32733.1|32874.1|32733.1|32866.4|32725.4|11
1626284690000|2021-07-14 17:44:50|32875.2|32734.2|32876.1|32735.1|32876.1|32735.1|32875.2|32734.2|2
1626284700000|2021-07-14 17:45:00|32876.7|32735.7|32884.9|32743.9|32887.1|32746.1|32876.3|32735.3|25
1626284710000|2021-07-14 17:45:10|32885.7|32744.7|32886.6|32745.6|32886.8|32745.8|32884|32743|9
1626284720000|2021-07-14 17:45:20|32884.7|32743.7|32890.8|32749.8|32891.7|32750.7|32878.5|32737.5|15
1626284730000|2021-07-14 17:45:30|32890.9|32749.9|32894.1|32753.1|32894.1|32753.1|32890.9|32749.9|17
1626284740000|2021-07-14 17:45:40|32894.3|32753.3|32904.1|32763.1|32904.1|32763.1|32894.3|32753.3|6
1626284750000|2021-07-14 17:45:50|32904.8|32763.8|32910.6|32769.6|32910.6|32769.6|32904.8|32763.8|11
1626284760000|2021-07-14 17:46:00|32910.7|32769.7|32907.1|32766.1|32913.9|32772.9|32907.1|32766.1|10
1626284770000|2021-07-14 17:46:10|32904.6|32763.6|32908.9|32767.9|32908.9|32767.9|32901.1|32760.1|19
1626284780000|2021-07-14 17:46:20|32907.4|32766.4|32908.6|32767.6|32911.5|32770.5|32907.4|32766.4|29
1626284790000|2021-07-14 17:46:30|32908.4|32767.4|32911.1|32770.1|32911.1|32770.1|32908.4|32767.4|12
1626284800000|2021-07-14 17:46:40|32908.5|32767.5|32910.4|32769.4|32910.4|32769.4|32908|32767|11
1626284810000|2021-07-14 17:46:50|32911.4|32770.4|32916|32775|32916.5|32775.5|32911.4|32770.4|18
1626284820000|2021-07-14 17:47:00|32916.2|32775.2|32916.2|32775.2|32916.2|32775.2|32915.3|32774.3|5
1626284830000|2021-07-14 17:47:10|32916.1|32775.1|32915.5|32774.5|32916.2|32775.2|32914.9|32773.9|8
1626284840000|2021-07-14 17:47:20|32914.9|32773.9|32913.4|32772.4|32916.1|32775.1|32913.4|32772.4|12
1626284850000|2021-07-14 17:47:30|32912.4|32771.4|32913.8|32772.8|32915.2|32774.2|32909.2|32768.2|8
1626284860000|2021-07-14 17:47:40|32914.3|32773.3|32913.7|32772.7|32918.2|32777.2|32913|32772|7
1626284870000|2021-07-14 17:47:50|32913.8|32772.8|32924.4|32783.4|32925|32784|32913.8|32772.8|13
1626284880000|2021-07-14 17:48:00|32925|32784|32921.2|32780.2|32926.1|32785.1|32920|32779|12
1626284890000|2021-07-14 17:48:10|32919.8|32778.8|32919.3|32778.3|32921.1|32780.1|32917.1|32776.1|9
1626284900000|2021-07-14 17:48:20|32917.1|32776.1|32929.2|32788.2|32929.8|32788.8|32917.1|32776.1|8
1626284910000|2021-07-14 17:48:30|32929.8|32788.8|32926.4|32785.4|32930|32789|32926.4|32785.4|15
1626284920000|2021-07-14 17:48:40|32929.5|32788.5|32929.8|32788.8|32929.8|32788.8|32929.5|32788.5|2
1626284930000|2021-07-14 17:48:50|32930.2|32789.2|32927.2|32786.2|32930.3|32789.3|32927.1|32786.1|8
1626284940000|2021-07-14 17:49:00|32922.5|32781.5|32926.9|32785.9|32930.2|32789.2|32922.5|32781.5|12
1626284950000|2021-07-14 17:49:10|32930.2|32789.2|32926.5|32785.5|32930.4|32789.4|32923|32782|16
1626284960000|2021-07-14 17:49:20|32924.4|32783.4|32926.5|32785.5|32926.5|32785.5|32924.4|32783.4|2
1626284970000|2021-07-14 17:49:30|32922.4|32781.4|32912|32771|32928.1|32787.1|32912|32771|14
1626284980000|2021-07-14 17:49:40|32913.1|32772.1|32914|32773|32914.8|32773.8|32913.1|32772.1|20
1626284990000|2021-07-14 17:49:50|32914.3|32773.3|32915.4|32774.4|32915.5|32774.5|32913.7|32772.7|12
1626285000000|2021-07-14 17:50:00|32915.8|32774.8|32916.6|32775.6|32916.6|32775.6|32913.5|32772.5|11
1626285010000|2021-07-14 17:50:10|32919|32778|32915.4|32774.4|32919|32778|32915.4|32774.4|8
1626285020000|2021-07-14 17:50:20|32916|32775|32919.9|32778.9|32920.5|32779.5|32916|32775|15
1626285030000|2021-07-14 17:50:30|32920.2|32779.2|32922.8|32781.8|32924.2|32783.2|32919|32778|25
1626285040000|2021-07-14 17:50:40|32922.3|32781.3|32922.5|32781.5|32923.6|32782.6|32921.2|32780.2|11
1626285050000|2021-07-14 17:50:50|32921.7|32780.7|32918.1|32777.1|32921.8|32780.8|32918.1|32777.1|7
1626285060000|2021-07-14 17:51:00|32916.5|32775.5|32916.4|32775.4|32916.6|32775.6|32916|32775|5
1626285070000|2021-07-14 17:51:10|32916.6|32775.6|32914.7|32773.7|32916.6|32775.6|32914.4|32773.4|4
1626285080000|2021-07-14 17:51:20|32914.9|32773.9|32914.9|32773.9|32916.4|32775.4|32914.7|32773.7|8
1626285090000|2021-07-14 17:51:30|32915|32774|32919|32778|32919.9|32778.9|32915|32774|18
1626285100000|2021-07-14 17:51:40|32919.3|32778.3|32919.5|32778.5|32919.5|32778.5|32918.1|32777.1|7
1626285110000|2021-07-14 17:51:50|32919.3|32778.3|32919.1|32778.1|32919.5|32778.5|32919.1|32778.1|3
1626285120000|2021-07-14 17:52:00|32919.3|32778.3|32919.6|32778.6|32920.2|32779.2|32919.3|32778.3|3
1626285130000|2021-07-14 17:52:10|32924.6|32783.6|32930|32789|32930|32789|32923.7|32782.7|14
1626285140000|2021-07-14 17:52:20|32924.1|32783.1|32925|32784|32928.9|32787.9|32924.1|32783.1|5
1626285150000|2021-07-14 17:52:30|32925.6|32784.6|32923.8|32782.8|32925.6|32784.6|32919|32778|10
1626285160000|2021-07-14 17:52:40|32922.6|32781.6|32927.3|32786.3|32927.3|32786.3|32922.6|32781.6|7
1626285170000|2021-07-14 17:52:50|32927.5|32786.5|32927.5|32786.5|32927.9|32786.9|32927.5|32786.5|3
1626285180000|2021-07-14 17:53:00|32927.4|32786.4|32927.5|32786.5|32927.6|32786.6|32924.6|32783.6|9
1626285190000|2021-07-14 17:53:10|32927.9|32786.9|32927.8|32786.8|32927.9|32786.9|32927.8|32786.8|2
1626285200000|2021-07-14 17:53:20|32927.9|32786.9|32912.7|32771.7|32927.9|32786.9|32912.7|32771.7|14
1626285210000|2021-07-14 17:53:30|32913.4|32772.4|32929.1|32788.1|32929.1|32788.1|32913.4|32772.4|15
1626285220000|2021-07-14 17:53:40|32929|32788|32928.1|32787.1|32930.4|32789.4|32926.8|32785.8|10
1626285230000|2021-07-14 17:53:50|32929.4|32788.4|32928.1|32787.1|32929.4|32788.4|32925|32784|3
1626285240000|2021-07-14 17:54:00|32927.6|32786.6|32926.5|32785.5|32930|32789|32921|32780|23
1626285250000|2021-07-14 17:54:10|32928.4|32787.4|32930.6|32789.6|32931.1|32790.1|32928.2|32787.2|10
1626285260000|2021-07-14 17:54:20|32929.7|32788.7|32930.4|32789.4|32930.6|32789.6|32929.6|32788.6|6
1626285270000|2021-07-14 17:54:30|32930.5|32789.5|32927.8|32786.8|32930.5|32789.5|32927.8|32786.8|7
1626285280000|2021-07-14 17:54:40|32927.9|32786.9|32929.6|32788.6|32930.4|32789.4|32927.9|32786.9|6
1626285290000|2021-07-14 17:54:50|32929.8|32788.8|32932.2|32791.2|32932.2|32791.2|32929.3|32788.3|12
1626285300000|2021-07-14 17:55:00|32932.3|32791.3|32931.9|32790.9|32932.6|32791.6|32930.9|32789.9|9
1626285310000|2021-07-14 17:55:10|32931.3|32790.3|32938.1|32797.1|32938.1|32797.1|32931.2|32790.2|8
1626285320000|2021-07-14 17:55:20|32938.2|32797.2|32941.2|32800.2|32941.2|32800.2|32938.2|32797.2|4
1626285330000|2021-07-14 17:55:30|32941.3|32800.3|32943.6|32802.6|32943.8|32802.8|32941.3|32800.3|6
1626285340000|2021-07-14 17:55:40|32944.1|32803.1|32939.8|32798.8|32944.1|32803.1|32939.8|32798.8|5
1626285350000|2021-07-14 17:55:50|32936.2|32795.2|32937.5|32796.5|32939.4|32798.4|32931.6|32790.6|18
1626285360000|2021-07-14 17:56:00|32937.2|32796.2|32946.1|32805.1|32946.1|32805.1|32936.9|32795.9|17
1626285370000|2021-07-14 17:56:10|32945.8|32804.8|32942.6|32801.6|32946.1|32805.1|32942.6|32801.6|6
1626285380000|2021-07-14 17:56:20|32940.9|32799.9|32940.8|32799.8|32940.9|32799.9|32940.1|32799.1|5
1626285390000|2021-07-14 17:56:30|32940|32799|32936.4|32795.4|32944.9|32803.9|32936.4|32795.4|15
1626285400000|2021-07-14 17:56:40|32937|32796|32934.5|32793.5|32939|32798|32933.8|32792.8|18
1626285410000|2021-07-14 17:56:50|32934.6|32793.6|32933.1|32792.1|32935.8|32794.8|32933.1|32792.1|20
1626285420000|2021-07-14 17:57:00|32933.6|32792.6|32938.7|32797.7|32938.7|32797.7|32921.7|32780.7|29
1626285430000|2021-07-14 17:57:10|32940|32799|32930.2|32789.2|32940|32799|32927.9|32786.9|15
1626285440000|2021-07-14 17:57:20|32930.4|32789.4|32934|32793|32935.7|32794.7|32929.5|32788.5|11
1626285450000|2021-07-14 17:57:30|32935.4|32794.4|32936.8|32795.8|32936.8|32795.8|32932.8|32791.8|10
1626285460000|2021-07-14 17:57:40|32936.9|32795.9|32935.2|32794.2|32936.9|32795.9|32934.6|32793.6|8
1626285470000|2021-07-14 17:57:50|32935.4|32794.4|32934.4|32793.4|32936.9|32795.9|32933|32792|10
1626285480000|2021-07-14 17:58:00|32930.8|32789.8|32929.1|32788.1|32930.8|32789.8|32929.1|32788.1|2
1626285490000|2021-07-14 17:58:10|32927.4|32786.4|32924|32783|32927.4|32786.4|32923.5|32782.5|5
1626285500000|2021-07-14 17:58:20|32923.4|32782.4|32925.2|32784.2|32926.7|32785.7|32923|32782|23
1626285510000|2021-07-14 17:58:30|32926.7|32785.7|32927|32786|32928.4|32787.4|32925.5|32784.5|18
1626285520000|2021-07-14 17:58:40|32927.2|32786.2|32927.2|32786.2|32928|32787|32926.9|32785.9|10
1626285530000|2021-07-14 17:58:50|32927.1|32786.1|32926.9|32785.9|32927.2|32786.2|32926.9|32785.9|3
1626285540000|2021-07-14 17:59:00|32926.7|32785.7|32926.3|32785.3|32928.8|32787.8|32925.8|32784.8|7
1626285550000|2021-07-14 17:59:10|32926.7|32785.7|32926.9|32785.9|32927.5|32786.5|32926.7|32785.7|11
1626285570000|2021-07-14 17:59:30|32927|32786|32927.4|32786.4|32928.4|32787.4|32927|32786|16
1626285580000|2021-07-14 17:59:40|32927.3|32786.3|32924.5|32783.5|32927.7|32786.7|32922.8|32781.8|19
1626285590000|2021-07-14 17:59:50|32919.1|32778.1|32908.6|32767.6|32919.1|32778.1|32908.6|32767.6|26
1626285600000|2021-07-14 18:00:00|32908.4|32767.4|32916.8|32775.8|32920.3|32779.3|32908.2|32767.2|17
1626285610000|2021-07-14 18:00:10|32921.8|32780.8|32923.1|32782.1|32923.1|32782.1|32918.5|32777.5|17
1626285620000|2021-07-14 18:00:20|32923.2|32782.2|32936.2|32795.2|32938.1|32797.1|32923.2|32782.2|22
1626285630000|2021-07-14 18:00:30|32936.5|32795.5|32936.9|32795.9|32938.1|32797.1|32935|32794|18
1626285640000|2021-07-14 18:00:40|32934.8|32793.8|32936.8|32795.8|32936.8|32795.8|32934.5|32793.5|21
1626285650000|2021-07-14 18:00:50|32935.8|32794.8|32936.8|32795.8|32936.8|32795.8|32934.3|32793.3|8
1626285660000|2021-07-14 18:01:00|32934.8|32793.8|32936.8|32795.8|32936.8|32795.8|32934.8|32793.8|7
1626285670000|2021-07-14 18:01:10|32936|32795|32936.8|32795.8|32936.8|32795.8|32935.9|32794.9|6
1626285680000|2021-07-14 18:01:20|32935.4|32794.4|32936.8|32795.8|32936.8|32795.8|32934.3|32793.3|5
1626285690000|2021-07-14 18:01:30|32934.3|32793.3|32936.8|32795.8|32936.8|32795.8|32934.3|32793.3|9
1626285700000|2021-07-14 18:01:40|32935.3|32794.3|32922.4|32781.4|32935.3|32794.3|32917|32776|13
1626285710000|2021-07-14 18:01:50|32921.9|32780.9|32921.9|32780.9|32922.5|32781.5|32921.9|32780.9|7
1626285720000|2021-07-14 18:02:00|32922.4|32781.4|32924.1|32783.1|32924.1|32783.1|32921.1|32780.1|12
1626285730000|2021-07-14 18:02:10|32924.2|32783.2|32924.3|32783.3|32926.7|32785.7|32924.2|32783.2|14
1626285740000|2021-07-14 18:02:20|32925.2|32784.2|32924|32783|32925.2|32784.2|32924|32783|11
1626285750000|2021-07-14 18:02:30|32923.6|32782.6|32920.3|32779.3|32923.6|32782.6|32918.7|32777.7|15
1626285760000|2021-07-14 18:02:40|32920.5|32779.5|32918.7|32777.7|32923.2|32782.2|32916.4|32775.4|14
1626285770000|2021-07-14 18:02:50|32919.1|32778.1|32918.5|32777.5|32919.9|32778.9|32918.5|32777.5|7
1626285780000|2021-07-14 18:03:00|32919|32778|32925.7|32784.7|32926.4|32785.4|32919|32778|12
1626285790000|2021-07-14 18:03:10|32925.8|32784.8|32928.2|32787.2|32928.2|32787.2|32925.5|32784.5|17
1626285800000|2021-07-14 18:03:20|32927.5|32786.5|32930.2|32789.2|32932.6|32791.6|32927.5|32786.5|18
1626285810000|2021-07-14 18:03:30|32930.6|32789.6|32930|32789|32930.6|32789.6|32928.2|32787.2|11
1626285820000|2021-07-14 18:03:40|32930.9|32789.9|32928.5|32787.5|32932|32791|32927.6|32786.6|17
1626285830000|2021-07-14 18:03:50|32927.6|32786.6|32927.3|32786.3|32928.5|32787.5|32927.3|32786.3|11
1626285840000|2021-07-14 18:04:00|32927.4|32786.4|32937.1|32796.1|32937.5|32796.5|32927.4|32786.4|19
1626285850000|2021-07-14 18:04:10|32937.5|32796.5|32937.3|32796.3|32937.7|32796.7|32934|32793|13
1626285860000|2021-07-14 18:04:20|32937.7|32796.7|32934.9|32793.9|32937.7|32796.7|32934.5|32793.5|25
1626285870000|2021-07-14 18:04:30|32935.6|32794.6|32942.6|32801.6|32942.6|32801.6|32934.5|32793.5|15
1626285880000|2021-07-14 18:04:40|32952.2|32811.2|32969.8|32828.8|32973.4|32832.4|32952|32811|17
1626285890000|2021-07-14 18:04:50|32968.1|32827.1|32977.6|32836.6|32977.7|32836.7|32968.1|32827.1|19
1626285900000|2021-07-14 18:05:00|32976.3|32835.3|32983.4|32842.4|32984.6|32843.6|32976.3|32835.3|22
1626285910000|2021-07-14 18:05:10|32980.1|32839.1|32996.2|32855.2|32996.9|32855.9|32980.1|32839.1|30
1626285920000|2021-07-14 18:05:20|32995.6|32854.6|32975.3|32834.3|32996.5|32855.5|32973.1|32832.1|22
1626285930000|2021-07-14 18:05:30|32977.6|32836.6|32957.7|32816.7|32977.6|32836.6|32955.3|32814.3|30
1626285940000|2021-07-14 18:05:40|32958|32817|32958.2|32817.2|32960.4|32819.4|32954.3|32813.3|32
1626285950000|2021-07-14 18:05:50|32959.1|32818.1|32957.3|32816.3|32970|32829|32957.3|32816.3|27
1626285960000|2021-07-14 18:06:00|32954|32813|32953.5|32812.5|32959.8|32818.8|32947.8|32806.8|31
1626285970000|2021-07-14 18:06:10|32954.7|32813.7|32952.7|32811.7|32957|32816|32949.1|32808.1|32
1626285980000|2021-07-14 18:06:20|32952.3|32811.3|32953.3|32812.3|32953.3|32812.3|32951.7|32810.7|15
1626285990000|2021-07-14 18:06:30|32953.6|32812.6|32953|32812|32954.5|32813.5|32953|32812|9
1626286000000|2021-07-14 18:06:40|32953.2|32812.2|32938.5|32797.5|32953.2|32812.2|32937.3|32796.3|20
1626286010000|2021-07-14 18:06:50|32937.5|32796.5|32921.4|32780.4|32937.6|32796.6|32919.6|32778.6|18
1626286020000|2021-07-14 18:07:00|32921.3|32780.3|32900.7|32759.7|32921.3|32780.3|32900.7|32759.7|29
1626286030000|2021-07-14 18:07:10|32904.8|32763.8|32913.4|32772.4|32917.6|32776.6|32904.8|32763.8|33
1626286040000|2021-07-14 18:07:20|32914.7|32773.7|32915.4|32774.4|32916.5|32775.5|32913.8|32772.8|25
1626286050000|2021-07-14 18:07:30|32916.2|32775.2|32910.4|32769.4|32916.3|32775.3|32909|32768|24
1626286060000|2021-07-14 18:07:40|32910.5|32769.5|32905.6|32764.6|32910.5|32769.5|32905.6|32764.6|21
1626286070000|2021-07-14 18:07:50|32905.9|32764.9|32907.5|32766.5|32907.7|32766.7|32894.7|32753.7|27
1626286080000|2021-07-14 18:08:00|32907.1|32766.1|32902.8|32761.8|32907.8|32766.8|32897|32756|28
1626286090000|2021-07-14 18:08:10|32905.9|32764.9|32902.5|32761.5|32906|32765|32902.1|32761.1|16
1626286100000|2021-07-14 18:08:20|32902.2|32761.2|32899.9|32758.9|32902.2|32761.2|32899.9|32758.9|15
1626286110000|2021-07-14 18:08:30|32899.2|32758.2|32901.8|32760.8|32901.9|32760.9|32895.7|32754.7|14
1626286120000|2021-07-14 18:08:40|32901.3|32760.3|32901.4|32760.4|32901.8|32760.8|32901.3|32760.3|4
1626286130000|2021-07-14 18:08:50|32901.9|32760.9|32916.3|32775.3|32916.3|32775.3|32901.9|32760.9|10
1626286140000|2021-07-14 18:09:00|32918.1|32777.1|32915|32774|32924.5|32783.5|32915|32774|31
1626286150000|2021-07-14 18:09:10|32913.7|32772.7|32900.9|32759.9|32916.2|32775.2|32900.8|32759.8|30
1626286160000|2021-07-14 18:09:20|32901.2|32760.2|32891.1|32750.1|32901.6|32760.6|32891.1|32750.1|22
1626286170000|2021-07-14 18:09:30|32891.6|32750.6|32891.6|32750.6|32891.8|32750.8|32890.3|32749.3|7
1626286180000|2021-07-14 18:09:40|32896.6|32755.6|32892.2|32751.2|32896.6|32755.6|32892.2|32751.2|4
1626286190000|2021-07-14 18:09:50|32892.3|32751.3|32894.5|32753.5|32896|32755|32892.3|32751.3|8
1626286200000|2021-07-14 18:10:00|32895.5|32754.5|32895.2|32755.2|32895.7|32755.2|32895.2|32754.4|5
1626286210000|2021-07-14 18:10:10|32894.8|32754.8|32900.2|32760.2|32903|32763|32894.8|32754.8|12
1626286220000|2021-07-14 18:10:20|32900|32760|32898.2|32758.2|32900|32760|32896.3|32756.3|15
1626286230000|2021-07-14 18:10:30|32900.2|32760.2|32899.4|32759.4|32900.5|32760.5|32897.7|32757.7|20
1626286240000|2021-07-14 18:10:40|32900.3|32760.3|32904.2|32764.2|32904.5|32764.5|32899.7|32759.7|19
1626286250000|2021-07-14 18:10:50|32903.8|32763.8|32901.7|32761.7|32904.2|32764.2|32901.7|32761.7|6
1626286260000|2021-07-14 18:11:00|32902.5|32762.5|32907.3|32767.3|32910.8|32770.8|32901.6|32761.6|19
1626286270000|2021-07-14 18:11:10|32910.8|32770.8|32901.2|32761.2|32910.8|32770.8|32901.2|32761.2|26
1626286280000|2021-07-14 18:11:20|32900.9|32760.9|32894.5|32754.5|32903.8|32763.8|32894.4|32754.4|20
1626286290000|2021-07-14 18:11:30|32894.6|32754.6|32895.7|32755.7|32896.2|32756.2|32892.9|32752.9|12
1626286300000|2021-07-14 18:11:40|32895.4|32755.4|32896.9|32756.9|32896.9|32756.9|32895|32755|10
1626286310000|2021-07-14 18:11:50|32897.4|32757.4|32908.6|32768.6|32909.5|32769.5|32897.4|32757.4|27
1626286320000|2021-07-14 18:12:00|32909.7|32769.7|32914.8|32774.8|32915.4|32775.4|32909.4|32769.4|20
1626286330000|2021-07-14 18:12:10|32914.1|32774.1|32914.3|32774.3|32914.5|32774.5|32912.2|32772.2|18
1626286340000|2021-07-14 18:12:20|32914.2|32774.2|32904.5|32764.5|32914.2|32774.2|32902.4|32762.4|16
1626286350000|2021-07-14 18:12:30|32902.2|32762.2|32908.7|32768.7|32908.7|32768.7|32899.9|32759.9|16
1626286360000|2021-07-14 18:12:40|32913.3|32773.3|32913.8|32773.8|32913.9|32773.9|32910.4|32770.4|22
1626286370000|2021-07-14 18:12:50|32914.4|32774.4|32913.4|32773.4|32915.3|32775.3|32913.2|32773.2|16
1626286380000|2021-07-14 18:13:00|32913.7|32773.7|32919.2|32779.2|32919.9|32779.9|32909.2|32769.2|22
1626286390000|2021-07-14 18:13:10|32919.3|32779.3|32906|32766|32919.3|32779.3|32906|32766|22
1626286400000|2021-07-14 18:13:20|32905|32765|32905.6|32765.6|32909.4|32769.4|32904.6|32764.6|19
1626286410000|2021-07-14 18:13:30|32905.5|32765.5|32905|32765|32908.9|32768.9|32904.4|32764.4|30
1626286420000|2021-07-14 18:13:40|32905.9|32765.9|32906.2|32766.2|32907.3|32767.3|32903.2|32763.2|18
1626286430000|2021-07-14 18:13:50|32906.7|32766.7|32909.8|32769.8|32909.9|32769.9|32902.9|32762.9|17
1626286440000|2021-07-14 18:14:00|32908.6|32768.6|32911.5|32771.5|32913|32773|32908.6|32768.6|21
1626286450000|2021-07-14 18:14:10|32911.8|32771.8|32911|32771|32911.8|32771.8|32910.7|32770.7|16
1626286460000|2021-07-14 18:14:20|32910.7|32770.7|32907.3|32767.3|32910.7|32770.7|32906.3|32766.3|7
1626286470000|2021-07-14 18:14:30|32907.9|32767.9|32908.6|32768.6|32909.8|32769.8|32906.7|32766.7|25
1626286480000|2021-07-14 18:14:40|32908.2|32768.2|32903.7|32763.7|32908.2|32768.2|32903.2|32763.2|6
1626286490000|2021-07-14 18:14:50|32903.5|32763.5|32906.9|32766.9|32907.7|32767.7|32903.5|32763.5|6
1626286500000|2021-07-14 18:15:00|32905.6|32765.6|32909.8|32769.8|32909.8|32769.8|32905.2|32765.2|16
1626286510000|2021-07-14 18:15:10|32910.1|32770.1|32906.5|32766.5|32910.1|32770.1|32905.7|32765.7|16
1626286520000|2021-07-14 18:15:20|32905.9|32765.9|32903.8|32763.8|32906|32766|32903.1|32763.1|15
1626286530000|2021-07-14 18:15:30|32903.9|32763.9|32905.5|32765.5|32907.3|32767.3|32903.9|32763.9|16
1626286540000|2021-07-14 18:15:40|32907.3|32767.3|32909.3|32769.3|32909.3|32769.3|32905.5|32765.5|11
1626286550000|2021-07-14 18:15:50|32910|32770|32912.7|32772.7|32915|32775|32909.7|32769.7|14
1626286560000|2021-07-14 18:16:00|32913|32773|32917.9|32777.9|32919.6|32779.6|32913|32773|15
1626286570000|2021-07-14 18:16:10|32917.1|32777.1|32915.1|32775.1|32917.9|32777.9|32914.1|32774.1|24
1626286580000|2021-07-14 18:16:20|32914.8|32774.8|32914.4|32774.4|32917.4|32777.4|32913.5|32773.5|10
1626286590000|2021-07-14 18:16:30|32914.6|32774.6|32914.5|32774.5|32916.5|32776.5|32914.4|32774.4|5
1626286600000|2021-07-14 18:16:40|32913.9|32773.9|32918.7|32778.7|32919.2|32779.2|32913.8|32773.8|14
1626286610000|2021-07-14 18:16:50|32916|32776|32918.1|32778.1|32918.1|32778.1|32914.8|32774.8|16
1626286620000|2021-07-14 18:17:00|32917.6|32777.6|32919.7|32779.7|32919.7|32779.7|32905.9|32765.9|13
1626286630000|2021-07-14 18:17:10|32917.1|32777.1|32916.9|32776.9|32917.1|32777.1|32916.9|32776.9|2
1626286640000|2021-07-14 18:17:20|32917.6|32777.6|32917.6|32777.6|32920.5|32780.5|32917.6|32777.6|3
1626286650000|2021-07-14 18:17:30|32919.1|32779.1|32915.5|32775.5|32919.1|32779.1|32915.5|32775.5|2
1626286660000|2021-07-14 18:17:40|32915.3|32775.3|32920.9|32780.9|32920.9|32780.9|32915.3|32775.3|4
1626286670000|2021-07-14 18:17:50|32919.5|32779.5|32916.1|32776.1|32919.6|32779.6|32916.1|32776.1|3
1626286680000|2021-07-14 18:18:00|32917.1|32777.1|32918.7|32778.7|32922.7|32782.7|32916|32776|14
1626286690000|2021-07-14 18:18:10|32920.3|32780.3|32920.3|32780.3|32920.4|32780.4|32917.4|32777.4|6
1626286700000|2021-07-14 18:18:20|32917.4|32777.4|32920.3|32780.3|32928.3|32788.3|32917.4|32777.4|12
1626286710000|2021-07-14 18:18:30|32921.1|32781.1|32918.3|32778.3|32921.1|32781.1|32918.3|32778.3|5
1626286720000|2021-07-14 18:18:40|32918.5|32778.5|32948.7|32808.7|32949.4|32809.4|32918.5|32778.5|17
1626286730000|2021-07-14 18:18:50|32948.3|32808.3|32945.1|32805.1|32950.7|32810.7|32945|32805|25
1626286740000|2021-07-14 18:19:00|32943.4|32803.4|32950.8|32810.8|32956.4|32816.4|32943.4|32803.4|18
1626286750000|2021-07-14 18:19:10|32951|32811|32942.2|32802.2|32951|32811|32939.8|32799.8|24
1626286760000|2021-07-14 18:19:20|32941.6|32801.6|32942.4|32802.4|32945.9|32805.9|32941.2|32801.2|18
1626286770000|2021-07-14 18:19:30|32942.2|32802.2|32945|32805|32945.5|32805.5|32942|32802|25
1626286780000|2021-07-14 18:19:40|32945.3|32805.3|32942.6|32802.6|32945.4|32805.4|32942.6|32802.6|21
1626286790000|2021-07-14 18:19:50|32942.2|32802.2|32937|32797|32942.9|32802.9|32936.3|32796.3|14
1626286800000|2021-07-14 18:20:00|32936.4|32796.4|32946.3|32806.3|32946.3|32806.3|32936.4|32796.4|13
1626286810000|2021-07-14 18:20:10|32943.7|32803.7|32951.7|32811.7|32951.7|32811.7|32939|32799|23
1626286820000|2021-07-14 18:20:20|32957.2|32817.2|32970.1|32830.1|32970.2|32830.2|32957.2|32817.2|29
1626286830000|2021-07-14 18:20:30|32970.4|32830.4|32953.6|32813.6|32970.4|32830.4|32953.6|32813.6|26
1626286840000|2021-07-14 18:20:40|32953.8|32813.8|32954.6|32814.6|32956.9|32816.9|32953.1|32813.1|14
1626286850000|2021-07-14 18:20:50|32955.3|32815.3|32954.6|32814.6|32955.7|32815.7|32953.1|32813.1|10
1626286860000|2021-07-14 18:21:00|32960.3|32820.3|32962.4|32822.4|32965.1|32825.1|32960.3|32820.3|17
1626286870000|2021-07-14 18:21:10|32962.8|32822.8|32966.5|32826.5|32968.3|32828.3|32962.4|32822.4|22
1626286880000|2021-07-14 18:21:20|32966.2|32826.2|32969.9|32829.9|32969.9|32829.9|32966.2|32826.2|18
1626286890000|2021-07-14 18:21:30|32972|32832|32971.3|32831.3|32972|32832|32971.3|32831.3|4
1626286900000|2021-07-14 18:21:40|32970.7|32830.7|32958.5|32818.5|32970.7|32830.7|32958.2|32818.2|17
1626286910000|2021-07-14 18:21:50|32958.6|32818.6|32959.7|32819.7|32960.6|32820.6|32958.6|32818.6|6
1626286920000|2021-07-14 18:22:00|32959.6|32819.6|32962|32822|32963.2|32823.2|32959.1|32819.1|18
1626286930000|2021-07-14 18:22:10|32961.6|32821.6|32965.8|32825.8|32965.8|32825.8|32961.6|32821.6|19
1626286940000|2021-07-14 18:22:20|32965.7|32825.7|32965.5|32825.5|32970.3|32830.3|32965.5|32825.5|22
1626286950000|2021-07-14 18:22:30|32965.8|32825.8|32966.8|32826.8|32971.3|32831.3|32965.6|32825.6|11
1626286960000|2021-07-14 18:22:40|32967.4|32827.4|32967.5|32827.5|32967.5|32827.5|32967.4|32827.4|4
1626286970000|2021-07-14 18:22:50|32967.3|32827.3|32967|32827|32967.3|32827.3|32966.5|32826.5|6
1626286980000|2021-07-14 18:23:00|32966.6|32826.6|32966|32826|32966.8|32826.8|32965.2|32825.2|11
1626286990000|2021-07-14 18:23:10|32970.7|32830.7|32957.9|32817.9|32970.7|32830.7|32956.7|32816.7|16
1626287000000|2021-07-14 18:23:20|32959.1|32819.1|32957.1|32817.1|32960.3|32820.3|32955.3|32815.3|25
1626287010000|2021-07-14 18:23:30|32957|32817|32960|32820|32960.2|32820.2|32957|32817|11
1626287020000|2021-07-14 18:23:40|32958.4|32818.4|32958.3|32818.3|32958.4|32818.4|32956.3|32816.3|7
1626287030000|2021-07-14 18:23:50|32956.3|32816.3|32959.1|32819.1|32959.1|32819.1|32956.3|32816.3|5
1626287040000|2021-07-14 18:24:00|32958.3|32818.3|32960.1|32820.1|32960.4|32820.4|32952.6|32812.6|7
1626287050000|2021-07-14 18:24:10|32952.2|32812.2|32960.3|32820.3|32960.3|32820.3|32952.2|32812.2|11
1626287060000|2021-07-14 18:24:20|32952.2|32812.2|32966.8|32826.8|32968.3|32828.3|32952.2|32812.2|19
1626287070000|2021-07-14 18:24:30|32968.7|32828.7|32962.4|32822.4|32968.7|32828.7|32962.2|32822.2|14
1626287080000|2021-07-14 18:24:40|32962.6|32822.6|32965.2|32825.2|32966.9|32826.9|32960.2|32820.2|26
1626287090000|2021-07-14 18:24:50|32965.4|32825.4|32963.1|32823.1|32967.7|32827.7|32961.8|32821.8|21
1626287100000|2021-07-14 18:25:00|32963.3|32823.3|32966.9|32826.9|32966.9|32826.9|32963.3|32823.3|6
1626287110000|2021-07-14 18:25:10|32967.5|32827.5|32967.5|32827.5|32967.5|32827.5|32967.5|32827.5|1
1626287120000|2021-07-14 18:25:20|32967.6|32827.6|32968|32828|32968|32828|32967.6|32827.6|2
1626287130000|2021-07-14 18:25:30|32967|32827|32968|32828|32971.1|32831.1|32967|32827|5
1626287140000|2021-07-14 18:25:40|32967|32827|32967|32827|32967|32827|32967|32827|1
1626287150000|2021-07-14 18:25:50|32966.7|32826.7|32978|32838|32978.3|32838.3|32966.7|32826.7|14
1626287160000|2021-07-14 18:26:00|32978.3|32838.3|32983.1|32843.1|32984.8|32844.8|32978|32838|17
1626287170000|2021-07-14 18:26:10|32983.9|32843.9|32989.4|32849.4|32993.6|32853.6|32983.1|32843.1|19
1626287180000|2021-07-14 18:26:20|32986.4|32846.4|32978.9|32838.9|32992.8|32852.8|32973.5|32833.5|23
1626287190000|2021-07-14 18:26:30|32973.1|32833.1|32977.9|32837.9|32978.7|32838.7|32966.5|32826.5|29
1626287200000|2021-07-14 18:26:40|32978|32838|32977.5|32837.5|32978.1|32838.1|32977.5|32837.5|4
1626287210000|2021-07-14 18:26:50|32977.2|32837.2|32975.4|32835.4|32978|32838|32975|32835|9
1626287220000|2021-07-14 18:27:00|32976|32836|32975.6|32835.6|32978|32838|32973.6|32833.6|15
1626287230000|2021-07-14 18:27:10|32975.7|32835.7|32958.5|32818.5|32975.7|32835.7|32958.5|32818.5|20
1626287240000|2021-07-14 18:27:20|32960.1|32820.1|32967|32827|32967|32827|32958.7|32818.7|24
1626287250000|2021-07-14 18:27:30|32966.7|32826.7|32964.2|32824.2|32966.8|32826.8|32961.9|32821.9|24
1626287260000|2021-07-14 18:27:40|32964.4|32824.4|32964.1|32824.1|32965.9|32825.9|32963.5|32823.5|13
1626287270000|2021-07-14 18:27:50|32964.3|32824.3|32961.5|32821.5|32964.7|32824.7|32961.5|32821.5|14
1626287280000|2021-07-14 18:28:00|32961.4|32821.4|32960.9|32820.9|32963.6|32823.6|32960.4|32820.4|28
1626287290000|2021-07-14 18:28:10|32960.4|32820.4|32960.7|32820.7|32960.8|32820.8|32960.1|32820.1|15
1626287300000|2021-07-14 18:28:20|32960.5|32820.5|32959.5|32819.5|32960.7|32820.7|32959.5|32819.5|11
1626287310000|2021-07-14 18:28:30|32959.4|32819.4|32959.4|32819.4|32961|32821|32959.4|32819.4|8
1626287320000|2021-07-14 18:28:40|32959.8|32819.8|32961.7|32821.7|32962.1|32822.1|32958.3|32818.3|13
1626287330000|2021-07-14 18:28:50|32961.9|32821.9|32960.9|32820.9|32962.1|32822.1|32960.9|32820.9|8
1626287340000|2021-07-14 18:29:00|32961|32821|32967.9|32827.9|32967.9|32827.9|32961|32821|15
1626287350000|2021-07-14 18:29:10|32968.1|32828.1|32968.6|32828.6|32969.1|32829.1|32967.6|32827.6|16
1626287360000|2021-07-14 18:29:20|32968.5|32828.5|32969|32829|32969|32829|32965.1|32825.1|13
1626287370000|2021-07-14 18:29:30|32963.9|32823.9|32962.6|32822.6|32964.7|32824.7|32960.9|32820.9|15
1626287380000|2021-07-14 18:29:40|32961.9|32821.9|32962|32822|32962.3|32822.3|32960.3|32820.3|14
1626287390000|2021-07-14 18:29:50|32962.5|32822.5|32962.7|32822.7|32962.7|32822.7|32962.5|32822.5|2
1626287400000|2021-07-14 18:30:00|32962.4|32822.4|32956|32816|32963.4|32823.4|32956|32816|16
1626287410000|2021-07-14 18:30:10|32955.8|32815.8|32954.1|32814.1|32955.9|32815.9|32954|32814|22
1626287420000|2021-07-14 18:30:20|32954|32814|32952.7|32812.7|32957.3|32817.3|32952.7|32812.7|7
1626287430000|2021-07-14 18:30:30|32953|32813|32953.4|32813.4|32953.4|32813.4|32953|32813|8
1626287440000|2021-07-14 18:30:40|32955.3|32815.3|32961.2|32821.2|32961.2|32821.2|32955.3|32815.3|5
1626287450000|2021-07-14 18:30:50|32961.4|32821.4|32967.5|32827.5|32968.3|32828.3|32961.4|32821.4|26
1626287460000|2021-07-14 18:31:00|32968.1|32828.1|32967.5|32827.5|32968.9|32828.9|32966.7|32826.7|12
1626287470000|2021-07-14 18:31:10|32968.6|32828.6|32972.3|32832.3|32972.3|32832.3|32968.6|32828.6|15
1626287480000|2021-07-14 18:31:20|32972.4|32832.4|32983.6|32843.6|32983.6|32843.6|32972.4|32832.4|21
1626287490000|2021-07-14 18:31:30|32983.7|32843.7|32991.4|32851.4|32992|32852|32983.7|32843.7|24
1626287500000|2021-07-14 18:31:40|32992|32852|32998.6|32858.6|32998.8|32858.8|32990.3|32850.3|21
1626287510000|2021-07-14 18:31:50|33000.4|32860.4|32993.7|32853.7|33000.4|32860.4|32990.6|32850.6|28
1626287520000|2021-07-14 18:32:00|32993.4|32853.4|32996.6|32856.6|32997.2|32857.2|32993.4|32853.4|20
1626287530000|2021-07-14 18:32:10|32997.2|32857.2|32990.5|32850.5|32997.2|32857.2|32989.7|32849.7|22
1626287540000|2021-07-14 18:32:20|32990.6|32850.6|32990.6|32850.6|32992.8|32852.8|32988.9|32848.9|21
1626287550000|2021-07-14 18:32:30|32992.5|32852.5|32987|32847|32993.2|32853.2|32987|32847|20
1626287560000|2021-07-14 18:32:40|32987.7|32847.7|32980.1|32840.1|32987.7|32847.7|32977.8|32837.8|16
1626287570000|2021-07-14 18:32:50|32980|32840|32983.2|32843.2|32985.1|32845.1|32980|32840|16
1626287580000|2021-07-14 18:33:00|32983.3|32843.3|32984.9|32844.9|32984.9|32844.9|32983.3|32843.3|4
1626287590000|2021-07-14 18:33:10|32984.6|32844.6|32980.8|32840.8|32984.9|32844.9|32980.3|32840.3|7
1626287600000|2021-07-14 18:33:20|32980.2|32840.2|32982.6|32842.6|32986.2|32846.2|32980.2|32840.2|12
1626287610000|2021-07-14 18:33:30|32983.6|32843.6|32976.7|32836.7|32983.6|32843.6|32976.7|32836.7|16
1626287620000|2021-07-14 18:33:40|32977|32837|32972.8|32832.8|32980.9|32840.9|32970.9|32830.9|21
1626287630000|2021-07-14 18:33:50|32973.2|32833.2|32974|32834|32975.6|32835.6|32968.2|32828.2|21
1626287640000|2021-07-14 18:34:00|32975.7|32835.7|32976.8|32836.8|32978.8|32838.8|32969.1|32829.1|20
1626287650000|2021-07-14 18:34:10|32977.8|32837.8|32986.3|32846.3|32986.8|32846.8|32977.3|32837.3|17
1626287660000|2021-07-14 18:34:20|32986.7|32846.7|32987.2|32847.2|32988.3|32848.3|32986.7|32846.7|11
1626287670000|2021-07-14 18:34:30|32986.6|32846.6|32982.1|32842.1|32987.2|32847.2|32980.9|32840.9|17
1626287680000|2021-07-14 18:34:40|32982.8|32842.8|32972.7|32832.7|32983|32843|32972|32832|15
1626287690000|2021-07-14 18:34:50|32972.1|32832.1|32984.8|32844.8|32985.5|32845.5|32972.1|32832.1|26
1626287700000|2021-07-14 18:35:00|32984.9|32844.9|32985|32845|32985.1|32845.1|32982|32842|27
1626287710000|2021-07-14 18:35:10|32983.7|32843.7|32983.1|32843.1|32984|32844|32981.3|32841.3|17
1626287720000|2021-07-14 18:35:20|32983.6|32843.6|32986.7|32846.7|32992.1|32852.1|32983.6|32843.6|16
1626287730000|2021-07-14 18:35:30|32986.5|32846.5|32982.3|32842.3|32986.5|32846.5|32982.2|32842.2|9
1626287740000|2021-07-14 18:35:40|32982.5|32842.5|32985.7|32845.7|32985.7|32845.7|32982.3|32842.3|17
1626287750000|2021-07-14 18:35:50|32985.6|32845.6|32982.3|32842.3|32985.7|32845.7|32982.1|32842.1|13
1626287760000|2021-07-14 18:36:00|32981.7|32841.7|32982.6|32842.6|32984.8|32844.8|32981.7|32841.7|6
1626287770000|2021-07-14 18:36:10|32984.1|32844.1|32985.2|32845.2|32985.3|32845.3|32984.1|32844.1|9
1626287780000|2021-07-14 18:36:20|32984.8|32844.8|32985.4|32845.4|32985.9|32845.9|32984.5|32844.5|4
1626287790000|2021-07-14 18:36:30|32984.7|32844.7|32984.3|32844.3|32984.7|32844.7|32982.9|32842.9|6
1626287800000|2021-07-14 18:36:40|32986.6|32846.6|32985.2|32845.2|32987.2|32847.2|32985|32845|16
1626287810000|2021-07-14 18:36:50|32985.4|32845.4|32981.2|32841.2|32985.5|32845.5|32979.5|32839.5|8
1626287820000|2021-07-14 18:37:00|32979.5|32839.5|32985.8|32845.8|32985.8|32845.8|32979.5|32839.5|9
1626287830000|2021-07-14 18:37:10|32985.9|32845.9|32986.5|32846.5|32986.5|32846.5|32985.9|32845.9|2
1626287840000|2021-07-14 18:37:20|32986.8|32846.8|32982.2|32842.2|32987|32847|32982.2|32842.2|7
1626287850000|2021-07-14 18:37:30|32981.7|32841.7|32975.4|32835.4|32981.7|32841.7|32975.4|32835.4|11
1626287860000|2021-07-14 18:37:40|32976.1|32836.1|32975.4|32835.4|32976.1|32836.1|32974.8|32834.8|4
1626287870000|2021-07-14 18:37:50|32977|32837|32975.3|32835.3|32977|32837|32975.3|32835.3|7
1626287880000|2021-07-14 18:38:00|32975.4|32835.4|33002.7|32862.7|33002.7|32862.7|32975.4|32835.4|12
1626287890000|2021-07-14 18:38:10|33007.7|32867.7|33127.2|32987.2|33145|33005|33007.7|32867.7|38
1626287900000|2021-07-14 18:38:20|33127.4|32987.4|33152.3|33012.3|33152.3|33012.3|33120.9|32980.9|38
1626287910000|2021-07-14 18:38:30|33155|33015|33132.3|32992.3|33176.5|33036.5|33126.9|32986.9|39
1626287920000|2021-07-14 18:38:40|33130.6|32990.6|33114.9|32974.9|33137.5|32997.5|33097.9|32957.9|34
1626287930000|2021-07-14 18:38:50|33115.4|32975.4|33101.7|32961.7|33129.4|32989.4|33100.1|32960.1|35
1626287940000|2021-07-14 18:39:00|33100.4|32960.4|33116.5|32976.5|33119.1|32979.1|33098.8|32958.8|37
1626287950000|2021-07-14 18:39:10|33117.4|32977.4|33113.3|32973.3|33121.2|32981.2|33112.3|32972.3|36
1626287960000|2021-07-14 18:39:20|33112.8|32972.8|33125.4|32985.4|33125.4|32985.4|33108.5|32968.5|28
1626287970000|2021-07-14 18:39:30|33126.3|32986.3|33115.8|32975.8|33126.3|32986.3|33115.8|32975.8|33
1626287980000|2021-07-14 18:39:40|33116.3|32976.3|33128.8|32988.8|33129|32989|33115.9|32975.9|35
1626287990000|2021-07-14 18:39:50|33128.9|32988.9|33131.6|32991.6|33136.4|32996.4|33124|32984|30
1626288000000|2021-07-14 18:40:00|33131.5|32991.5|33118.8|32978.8|33131.5|32991.5|33115.2|32975.2|32
1626288010000|2021-07-14 18:40:10|33119.9|32979.9|33106.4|32966.4|33120.9|32980.9|33103|32963|25
1626288020000|2021-07-14 18:40:20|33106.7|32966.7|33106.5|32966.5|33110.5|32970.5|33098.1|32958.1|34
1626288030000|2021-07-14 18:40:30|33106.9|32966.9|33104.3|32964.3|33120.1|32980.1|33104.3|32964.3|30
1626288040000|2021-07-14 18:40:40|33104|32964|33090.4|32950.4|33104|32964|33089.9|32949.9|11
1626288050000|2021-07-14 18:40:50|33090.1|32950.1|33084.8|32944.8|33090.1|32950.1|33083.4|32943.4|20
1626288060000|2021-07-14 18:41:00|33085.7|32945.7|33093.3|32953.3|33098.3|32958.3|33084.8|32944.8|24
1626288070000|2021-07-14 18:41:10|33093.8|32953.8|33103.8|32963.8|33103.8|32963.8|33093.3|32953.3|23
1626288080000|2021-07-14 18:41:20|33102.7|32962.7|33106.2|32966.2|33108.9|32968.9|33099.4|32959.4|27
1626288090000|2021-07-14 18:41:30|33105.7|32965.7|33101.6|32961.6|33106.2|32966.2|33101.3|32961.3|12
1626288100000|2021-07-14 18:41:40|33102.3|32962.3|33098.6|32958.6|33102.3|32962.3|33096.6|32956.6|26
1626288110000|2021-07-14 18:41:50|33099.2|32959.2|33104.4|32964.4|33107.8|32967.8|33092.2|32952.2|27
1626288120000|2021-07-14 18:42:00|33105|32965|33103.8|32963.8|33111.4|32971.4|33102.1|32962.1|25
1626288130000|2021-07-14 18:42:10|33104|32964|33091.3|32951.3|33104.9|32964.9|33091.1|32951.1|22
1626288140000|2021-07-14 18:42:20|33091.4|32951.4|33102.3|32962.3|33103.4|32963.4|33091.4|32951.4|30
1626288150000|2021-07-14 18:42:30|33102.4|32962.4|33103.3|32963.3|33106.5|32966.5|33101.1|32961.1|25
1626288160000|2021-07-14 18:42:40|33102.1|32962.1|33101.9|32961.9|33104.6|32964.6|33101.6|32961.6|27
1626288170000|2021-07-14 18:42:50|33101.7|32961.7|33101.1|32961.1|33104.6|32964.6|33100.8|32960.8|15
1626288180000|2021-07-14 18:43:00|33100.8|32960.8|33093.2|32953.2|33100.8|32960.8|33093.2|32953.2|15
1626288190000|2021-07-14 18:43:10|33093.4|32953.4|33094.6|32954.6|33096.7|32956.7|33093.4|32953.4|18
1626288200000|2021-07-14 18:43:20|33095.3|32955.3|33094.9|32954.9|33095.8|32955.8|33094.7|32954.7|16
1626288210000|2021-07-14 18:43:30|33095.6|32955.6|33094.2|32954.2|33097.8|32957.8|33093.3|32953.3|22
1626288220000|2021-07-14 18:43:40|33094.1|32954.1|33093.6|32953.6|33097.3|32957.3|33092.6|32952.6|30
1626288230000|2021-07-14 18:43:50|33093.7|32953.7|33090.9|32950.9|33093.7|32953.7|33090.7|32950.7|18
1626288240000|2021-07-14 18:44:00|33090.3|32950.3|33087.6|32947.6|33090.3|32950.3|33087.6|32947.6|8
1626288250000|2021-07-14 18:44:10|33085.7|32945.7|33085|32945|33087.4|32947.4|33083.9|32943.9|9
1626288260000|2021-07-14 18:44:20|33085.4|32945.4|33070|32930|33085.4|32945.4|33068.8|32928.8|25
1626288270000|2021-07-14 18:44:30|33071|32931|33070|32930|33072.6|32932.6|33069.3|32929.3|20
1626288280000|2021-07-14 18:44:40|33070.6|32930.6|33066.8|32926.8|33071.1|32931.1|33065.8|32925.8|17
1626288290000|2021-07-14 18:44:50|33064.7|32924.7|33066.9|32926.9|33066.9|32926.9|33064.7|32924.7|10
1626288300000|2021-07-14 18:45:00|33067.3|32927.3|33074.9|32934.9|33080|32940|33067.3|32927.3|31
1626288310000|2021-07-14 18:45:10|33073.5|32933.5|33063.3|32923.3|33075|32935|33062.2|32922.2|31
1626288320000|2021-07-14 18:45:20|33063.4|32923.4|33058.5|32918.5|33063.6|32923.6|33058.3|32918.3|21
1626288330000|2021-07-14 18:45:30|33056.9|32916.9|33041.5|32901.5|33057.1|32917.1|33034.2|32894.2|29
1626288340000|2021-07-14 18:45:40|33041.4|32901.4|33041.6|32901.6|33042.3|32902.3|33037.8|32897.8|25
1626288350000|2021-07-14 18:45:50|33041.3|32901.3|33045|32905|33045.5|32905.5|33039.9|32899.9|18
1626288360000|2021-07-14 18:46:00|33042|32902|33046.6|32906.6|33046.6|32906.6|33037.3|32897.3|15
1626288370000|2021-07-14 18:46:10|33046.3|32906.3|33042|32902|33046.3|32906.3|33042|32902|24
1626288380000|2021-07-14 18:46:20|33042.9|32902.9|33044.2|32904.2|33046.8|32906.8|33038.8|32898.8|28
1626288390000|2021-07-14 18:46:30|33044.5|32904.5|33012.7|32872.7|33044.5|32904.5|33009|32869|25
1626288400000|2021-07-14 18:46:40|33012.4|32872.4|33001.8|32861.8|33017.2|32877.2|32996.1|32856.1|31
1626288410000|2021-07-14 18:46:50|33001.3|32861.3|33001.1|32861.1|33006.2|32866.2|32998.4|32858.4|19
1626288420000|2021-07-14 18:47:00|33010.1|32870.1|33012.5|32872.5|33015|32875|33006.6|32866.6|26
1626288430000|2021-07-14 18:47:10|33015.5|32875.5|33007.9|32867.9|33017.1|32877.1|33005.7|32865.7|29
1626288440000|2021-07-14 18:47:20|33008.7|32868.7|33006.9|32866.9|33010.4|32870.4|33006.9|32866.9|28
1626288450000|2021-07-14 18:47:30|33006.6|32866.6|32997.3|32857.3|33006.6|32866.6|32995.2|32855.2|19
1626288460000|2021-07-14 18:47:40|32997|32857|32977.5|32837.5|32997|32857|32977.5|32837.5|22
1626288470000|2021-07-14 18:47:50|32976.5|32836.5|32970.5|32830.5|32976.5|32836.5|32970.4|32830.4|17
1626288480000|2021-07-14 18:48:00|32970|32830|32952.4|32812.4|32970|32830|32952.4|32812.4|19
1626288490000|2021-07-14 18:48:10|32946.7|32806.7|32933.1|32793.1|32946.7|32806.7|32932.4|32792.4|19
1626288500000|2021-07-14 18:48:20|32932.5|32792.5|32933.5|32793.5|32933.5|32793.5|32928.2|32788.2|20
1626288510000|2021-07-14 18:48:30|32933.9|32793.9|32903.2|32763.2|32933.9|32793.9|32898.4|32758.4|36
1626288520000|2021-07-14 18:48:40|32902.1|32762.1|32864.9|32724.9|32919.2|32779.2|32858.3|32718.3|23
1626288530000|2021-07-14 18:48:50|32865|32725|32878|32738|32878|32738|32864.2|32724.2|33
1626288540000|2021-07-14 18:49:00|32877.9|32737.9|32861|32721|32877.9|32737.9|32860.5|32720.5|30
1626288550000|2021-07-14 18:49:10|32860.5|32720.5|32835.3|32695.3|32860.5|32720.5|32828.9|32688.9|37
1626288560000|2021-07-14 18:49:20|32836|32696|32832.7|32692.7|32839.7|32699.7|32822.9|32682.9|38
1626288570000|2021-07-14 18:49:30|32831.5|32691.5|32813.3|32673.3|32831.5|32691.5|32804.7|32664.7|34
1626288580000|2021-07-14 18:49:40|32816.9|32676.9|32865.3|32725.3|32873.6|32733.6|32816.9|32676.9|39
1626288590000|2021-07-14 18:49:50|32865.1|32725.1|32855.9|32715.9|32867.7|32727.7|32849.1|32709.1|32
1626288600000|2021-07-14 18:50:00|32858.4|32718.4|32892.3|32752.3|32894.2|32754.2|32852.3|32712.3|38
1626288610000|2021-07-14 18:50:10|32892|32752|32870.2|32730.2|32892|32752|32863.1|32723.1|36
1626288620000|2021-07-14 18:50:20|32870.7|32730.7|32852.8|32712.8|32870.7|32730.7|32850.2|32710.2|37
1626288630000|2021-07-14 18:50:30|32852.5|32712.5|32851.3|32711.3|32854.9|32714.9|32851.3|32711.3|23
1626288640000|2021-07-14 18:50:40|32849.2|32709.2|32849.9|32709.9|32851.3|32711.3|32848.3|32708.3|13
1626288650000|2021-07-14 18:50:50|32850.2|32710.2|32841.3|32701.3|32857.1|32717.1|32835.6|32695.6|33
1626288660000|2021-07-14 18:51:00|32840.9|32700.9|32824.3|32684.3|32851.5|32711.5|32818.1|32678.1|33
1626288670000|2021-07-14 18:51:10|32825.8|32685.8|32851.2|32711.2|32851.2|32711.2|32819.9|32679.9|32
1626288680000|2021-07-14 18:51:20|32850.9|32710.9|32860.6|32720.6|32863.8|32723.8|32844.7|32704.7|33
1626288690000|2021-07-14 18:51:30|32860.5|32720.5|32863.2|32723.2|32863.2|32723.2|32858.5|32718.5|28
1626288700000|2021-07-14 18:51:40|32863.1|32723.1|32849.5|32709.5|32868.8|32728.8|32849|32709|34
1626288710000|2021-07-14 18:51:50|32849.4|32709.4|32866.6|32726.6|32866.6|32726.6|32845.8|32705.8|24
1626288720000|2021-07-14 18:52:00|32866.3|32726.3|32872.3|32732.3|32872.3|32732.3|32866.3|32726.3|29
1626288730000|2021-07-14 18:52:10|32873.7|32733.7|32860.9|32720.9|32879.5|32739.5|32860.9|32720.9|35
1626288740000|2021-07-14 18:52:20|32864.6|32724.6|32861|32721|32869.1|32729.1|32859.6|32719.6|27
1626288750000|2021-07-14 18:52:30|32862.2|32722.2|32866.4|32726.4|32869.1|32729.1|32862|32722|17
1626288760000|2021-07-14 18:52:40|32866.1|32726.1|32860.8|32720.8|32867.2|32727.2|32858.4|32718.4|23
1626288770000|2021-07-14 18:52:50|32858.6|32718.6|32874.2|32734.2|32874.5|32734.5|32858.6|32718.6|15
1626288780000|2021-07-14 18:53:00|32874.6|32734.6|32877.7|32737.7|32877.7|32737.7|32869.3|32729.3|24
1626288790000|2021-07-14 18:53:10|32878.5|32738.5|32869.3|32729.3|32879.3|32739.3|32863.7|32723.7|27
1626288800000|2021-07-14 18:53:20|32866.8|32726.8|32864.6|32724.6|32869.3|32729.3|32860|32720|19
1626288810000|2021-07-14 18:53:30|32864.2|32724.2|32866.7|32726.7|32866.7|32726.7|32862.6|32722.6|24
1626288820000|2021-07-14 18:53:40|32866|32726|32866.7|32726.7|32868.1|32728.1|32863.4|32723.4|26
1626288830000|2021-07-14 18:53:50|32866.8|32726.8|32866.5|32726.5|32866.8|32726.8|32864.9|32724.9|22
1626288840000|2021-07-14 18:54:00|32866.3|32726.3|32877.4|32737.4|32878.3|32738.3|32865.8|32725.8|31
1626288850000|2021-07-14 18:54:10|32874.7|32734.7|32862.9|32722.9|32874.7|32734.7|32862.9|32722.9|22
1626288860000|2021-07-14 18:54:20|32864.6|32724.6|32839.5|32699.5|32864.6|32724.6|32833.1|32693.1|25
1626288870000|2021-07-14 18:54:30|32839.4|32699.4|32826.4|32686.4|32839.7|32699.7|32822.4|32682.4|30
1626288880000|2021-07-14 18:54:40|32826.2|32686.2|32842|32702|32842.2|32702.2|32823.7|32683.7|32
1626288890000|2021-07-14 18:54:50|32841.2|32701.2|32798.1|32658.1|32841.2|32701.2|32798.1|32658.1|33
1626288900000|2021-07-14 18:55:00|32801.7|32661.7|32775.8|32635.8|32803.6|32663.6|32775.8|32635.8|28
1626288910000|2021-07-14 18:55:10|32776.3|32636.3|32771.4|32631.4|32776.5|32636.5|32769|32629|26
1626288920000|2021-07-14 18:55:20|32759.8|32619.8|32789.8|32649.8|32789.8|32649.8|32759.8|32619.8|32
1626288930000|2021-07-14 18:55:30|32789.6|32649.6|32806.5|32666.5|32806.5|32666.5|32789.6|32649.6|19
1626288940000|2021-07-14 18:55:40|32806.1|32666.1|32805|32665|32813.4|32673.4|32802.3|32662.3|27
1626288950000|2021-07-14 18:55:50|32805.6|32665.6|32822.1|32682.1|32828.2|32688.2|32805|32665|31
1626288960000|2021-07-14 18:56:00|32821.9|32681.9|32818.6|32678.6|32825.5|32685.5|32812.7|32672.7|36
1626288970000|2021-07-14 18:56:10|32818.7|32678.7|32822.5|32682.5|32822.5|32682.5|32815.3|32675.3|23
1626288980000|2021-07-14 18:56:20|32823.1|32683.1|32819.8|32679.8|32823.1|32683.1|32819.8|32679.8|22
1626288990000|2021-07-14 18:56:30|32819.2|32679.2|32820.2|32680.2|32820.2|32680.2|32819.2|32679.2|5
1626289000000|2021-07-14 18:56:40|32820.3|32680.3|32823.6|32683.6|32829.1|32689.1|32820.3|32680.3|21
1626289010000|2021-07-14 18:56:50|32824.1|32684.1|32828.9|32688.9|32829.2|32689.2|32824.1|32684.1|25
1626289020000|2021-07-14 18:57:00|32828|32688|32821.2|32681.2|32828.4|32688.4|32820.1|32680.1|26
1626289030000|2021-07-14 18:57:10|32821.6|32681.6|32809.1|32669.1|32824.5|32684.5|32809.1|32669.1|22
1626289040000|2021-07-14 18:57:20|32807.3|32667.3|32809.1|32669.1|32809.5|32669.5|32807.3|32667.3|16
1626289050000|2021-07-14 18:57:30|32809.3|32669.3|32818.7|32678.7|32820.1|32680.1|32808.3|32668.3|31
1626289060000|2021-07-14 18:57:40|32818.1|32678.1|32818|32678|32820.8|32680.8|32808.8|32668.8|31
1626289070000|2021-07-14 18:57:50|32818.3|32678.3|32820.7|32680.7|32821.9|32681.9|32818.3|32678.3|20
1626289080000|2021-07-14 18:58:00|32821.3|32681.3|32822|32682|32825.6|32685.6|32820|32680|26
1626289090000|2021-07-14 18:58:10|32822.4|32682.4|32826.4|32686.4|32826.4|32686.4|32822.4|32682.4|16
1626289100000|2021-07-14 18:58:20|32827.1|32687.1|32823.1|32683.1|32828.1|32688.1|32822.9|32682.9|14
1626289110000|2021-07-14 18:58:30|32824.1|32684.1|32823.7|32683.7|32824.1|32684.1|32823.1|32683.1|3
1626289120000|2021-07-14 18:58:40|32822.6|32682.6|32824|32684|32824.4|32684.4|32822.5|32682.5|11
1626289130000|2021-07-14 18:58:50|32823|32683|32823.4|32683.4|32823.4|32683.4|32822.4|32682.4|6
1626289140000|2021-07-14 18:59:00|32823.2|32683.2|32822.5|32682.5|32824|32684|32822.4|32682.4|15
1626289150000|2021-07-14 18:59:10|32822.6|32682.6|32825.3|32685.3|32825.3|32685.3|32822.5|32682.5|10
1626289160000|2021-07-14 18:59:20|32825.2|32685.2|32829.5|32689.5|32829.9|32689.9|32825.2|32685.2|12
1626289170000|2021-07-14 18:59:30|32829.9|32689.9|32830.2|32690.2|32830.2|32690.2|32828.1|32688.1|12
1626289180000|2021-07-14 18:59:40|32829.9|32689.9|32823.9|32683.9|32829.9|32689.9|32823.9|32683.9|9
1626289190000|2021-07-14 18:59:50|32825.5|32685.5|32825.5|32685.5|32825.5|32685.5|32825.5|32685.5|1
1626289200000|2021-07-14 19:00:00|32824.4|32684.4|32824.4|32684.4|32824.4|32684.4|32824.2|32684.2|9
1626289210000|2021-07-14 19:00:10|32824.3|32684.3|32828|32688|32828|32688|32824.3|32684.3|9
1626289220000|2021-07-14 19:00:20|32828.1|32688.1|32842.4|32702.4|32842.4|32702.4|32828.1|32688.1|20
1626289230000|2021-07-14 19:00:30|32842.7|32702.7|32841.5|32701.5|32845.4|32705.4|32840.8|32700.8|23
1626289240000|2021-07-14 19:00:40|32841.4|32701.4|32828.6|32688.6|32842.6|32702.6|32827.3|32687.3|17
1626289250000|2021-07-14 19:00:50|32828.2|32688.2|32823|32683|32828.7|32688.7|32822.8|32682.8|12
1626289260000|2021-07-14 19:01:00|32823.3|32683.3|32810.2|32670.2|32824.6|32684.6|32810.2|32670.2|21
1626289270000|2021-07-14 19:01:10|32810.1|32670.1|32756.4|32616.4|32810.1|32670.1|32753.3|32613.3|32
1626289280000|2021-07-14 19:01:20|32756.1|32616.1|32764.9|32624.9|32765.7|32625.7|32747|32607|29
1626289290000|2021-07-14 19:01:30|32766.8|32626.8|32774.7|32634.7|32780|32640|32766.8|32626.8|32
1626289300000|2021-07-14 19:01:40|32773.8|32633.8|32789.1|32649.1|32790.1|32650.1|32773.8|32633.8|34
1626289310000|2021-07-14 19:01:50|32791.8|32651.8|32803.9|32663.9|32806.4|32666.4|32791.8|32651.8|36
1626289320000|2021-07-14 19:02:00|32802|32662|32783.6|32643.6|32803.8|32663.8|32781.1|32641.1|24
1626289330000|2021-07-14 19:02:10|32780.4|32640.4|32790.6|32650.6|32790.6|32650.6|32778.7|32638.7|25
1626289340000|2021-07-14 19:02:20|32791|32651|32772.6|32632.6|32791.8|32651.8|32768.7|32628.7|26
1626289350000|2021-07-14 19:02:30|32774.1|32634.1|32782.5|32642.5|32783.5|32643.5|32768.2|32628.2|29
1626289360000|2021-07-14 19:02:40|32782.7|32642.7|32795.2|32655.2|32795.2|32655.2|32777.3|32637.3|20
1626289370000|2021-07-14 19:02:50|32795.3|32655.3|32796.9|32656.9|32808.7|32668.7|32795.3|32655.3|26
1626289380000|2021-07-14 19:03:00|32795.1|32655.1|32795.1|32655.1|32798.1|32658.1|32794.4|32654.4|18
1626289390000|2021-07-14 19:03:10|32789.8|32649.8|32788.8|32648.8|32789.8|32649.8|32784.1|32644.1|20
1626289400000|2021-07-14 19:03:20|32788.2|32648.2|32791.2|32651.2|32792.9|32652.9|32787.3|32647.3|24
1626289410000|2021-07-14 19:03:30|32791.3|32651.3|32790.3|32650.3|32791.4|32651.4|32789.2|32649.2|18
1626289420000|2021-07-14 19:03:40|32789.6|32649.6|32790.6|32650.6|32791.1|32651.1|32789|32649|10
1626289430000|2021-07-14 19:03:50|32791.9|32651.9|32804.1|32664.1|32805.9|32665.9|32791.8|32651.8|24
1626289440000|2021-07-14 19:04:00|32804.3|32664.3|32805.3|32665.3|32806.1|32666.1|32804.3|32664.3|10
1626289450000|2021-07-14 19:04:10|32805.2|32665.2|32805.8|32665.8|32807.4|32667.4|32805.2|32665.2|8
1626289460000|2021-07-14 19:04:20|32806.5|32666.5|32805.2|32665.2|32808.2|32668.2|32805|32665|32
1626289470000|2021-07-14 19:04:30|32804.9|32664.9|32800.2|32660.2|32807.1|32667.1|32793.6|32653.6|33
1626289480000|2021-07-14 19:04:40|32803.1|32663.1|32795.3|32655.3|32803.1|32663.1|32795.3|32655.3|22
1626289490000|2021-07-14 19:04:50|32795.6|32655.6|32784.8|32644.8|32795.9|32655.9|32775.4|32635.4|16
1626289500000|2021-07-14 19:05:00|32776.3|32636.3|32776.5|32636.5|32776.6|32636.6|32770.3|32630.3|32
1626289510000|2021-07-14 19:05:10|32776.3|32636.3|32790|32650|32791.6|32651.6|32775.2|32635.2|34
1626289520000|2021-07-14 19:05:20|32790.8|32650.8|32796.5|32656.5|32796.5|32656.5|32790.7|32650.7|30
1626289530000|2021-07-14 19:05:30|32796.7|32656.7|32794.7|32654.7|32804.5|32664.5|32792.8|32652.8|33
1626289540000|2021-07-14 19:05:40|32795.1|32655.1|32795.1|32655.1|32803.7|32663.7|32794|32654|32
1626289550000|2021-07-14 19:05:50|32795|32655|32796.7|32656.7|32798.8|32658.8|32793.1|32653.1|19
1626289560000|2021-07-14 19:06:00|32797.8|32657.8|32798.2|32658.2|32798.2|32658.2|32792.7|32652.7|25
1626289570000|2021-07-14 19:06:10|32796.5|32656.5|32798.4|32658.4|32798.7|32658.7|32796.5|32656.5|16
1626289580000|2021-07-14 19:06:20|32797.1|32657.1|32805.7|32665.7|32805.7|32665.7|32797.1|32657.1|17
1626289590000|2021-07-14 19:06:30|32805.8|32665.8|32815.2|32675.2|32815.2|32675.2|32805.6|32665.6|22
1626289600000|2021-07-14 19:06:40|32815.1|32675.1|32810.9|32670.9|32817.5|32677.5|32810.9|32670.9|21
1626289610000|2021-07-14 19:06:50|32810.7|32670.7|32804.7|32664.7|32810.7|32670.7|32796.2|32656.2|34
1626289620000|2021-07-14 19:07:00|32804.1|32664.1|32805.2|32665.2|32806.1|32666.1|32802.1|32662.1|30
1626289630000|2021-07-14 19:07:10|32805.1|32665.1|32802.1|32662.1|32805.1|32665.1|32798.5|32658.5|28
1626289640000|2021-07-14 19:07:20|32804.3|32664.3|32788.7|32648.7|32804.3|32664.3|32788.2|32648.2|31
1626289650000|2021-07-14 19:07:30|32789|32649|32791.4|32651.4|32798|32658|32789|32649|26
1626289660000|2021-07-14 19:07:40|32791.2|32651.2|32801.3|32661.3|32802|32662|32791.2|32651.2|30
1626289670000|2021-07-14 19:07:50|32801.6|32661.6|32803.9|32663.9|32806.3|32666.3|32801.6|32661.6|16
1626289680000|2021-07-14 19:08:00|32803.6|32663.6|32809.9|32669.9|32809.9|32669.9|32803.3|32663.3|25
1626289690000|2021-07-14 19:08:10|32809.8|32669.8|32805.4|32665.4|32809.8|32669.8|32803|32663|27
1626289700000|2021-07-14 19:08:20|32806|32666|32806.6|32666.6|32807.3|32667.3|32804.2|32664.2|30
1626289710000|2021-07-14 19:08:30|32806.8|32666.8|32800.9|32660.9|32806.8|32666.8|32800.9|32660.9|23
1626289720000|2021-07-14 19:08:40|32798.9|32658.9|32795.3|32655.3|32800.3|32660.3|32795.2|32655.2|26
1626289730000|2021-07-14 19:08:50|32793.9|32653.9|32758|32618|32794.6|32654.6|32758|32618|30
1626289740000|2021-07-14 19:09:00|32756.7|32616.7|32686.1|32546.1|32756.7|32616.7|32685|32545|36
1626289750000|2021-07-14 19:09:10|32684.9|32544.9|32694.5|32554.5|32695.2|32555.2|32676|32536|31
1626289760000|2021-07-14 19:09:20|32693.8|32553.8|32714.7|32574.7|32714.7|32574.7|32693.8|32553.8|29
1626289770000|2021-07-14 19:09:30|32714.5|32574.5|32715.6|32575.6|32715.8|32575.8|32711.7|32571.7|22
1626289780000|2021-07-14 19:09:40|32716.7|32576.7|32717.8|32577.8|32718.3|32578.3|32714.7|32574.7|24
1626289790000|2021-07-14 19:09:50|32717.4|32577.4|32713.8|32573.8|32717.4|32577.4|32712.9|32572.9|25
1626289800000|2021-07-14 19:10:00|32712.7|32572.7|32707.8|32567.8|32712.8|32572.8|32696.9|32556.9|29
1626289810000|2021-07-14 19:10:10|32707.9|32567.9|32691.3|32551.3|32712|32572|32691.3|32551.3|33
1626289820000|2021-07-14 19:10:20|32689.3|32549.3|32672.7|32532.7|32695.4|32555.4|32672.7|32532.7|31
1626289830000|2021-07-14 19:10:30|32672.6|32532.6|32674.7|32534.7|32674.7|32534.7|32663.6|32523.6|38
1626289840000|2021-07-14 19:10:40|32674.2|32534.2|32675.7|32535.7|32676.7|32536.7|32673|32533|28
1626289850000|2021-07-14 19:10:50|32676.6|32536.6|32696.9|32556.9|32697.3|32557.3|32675.7|32535.7|24
1626289860000|2021-07-14 19:11:00|32694.9|32554.9|32695.1|32555.1|32701.2|32561.2|32694.9|32554.9|20
1626289870000|2021-07-14 19:11:10|32695|32555|32679.4|32539.4|32695|32555|32678.7|32538.7|14
1626289880000|2021-07-14 19:11:20|32680|32540|32690.8|32550.8|32690.8|32550.8|32678.7|32538.7|15
1626289890000|2021-07-14 19:11:30|32691.8|32551.8|32681.6|32541.6|32692.2|32552.2|32680.3|32540.3|30
1626289900000|2021-07-14 19:11:40|32681.7|32541.7|32679.9|32539.9|32686.5|32546.5|32679.9|32539.9|19
1626289910000|2021-07-14 19:11:50|32680.9|32540.9|32695.5|32555.5|32695.5|32555.5|32680.1|32540.1|28
1626289920000|2021-07-14 19:12:00|32694.3|32554.3|32701.7|32561.7|32701.7|32561.7|32694.3|32554.3|22
1626289930000|2021-07-14 19:12:10|32702.5|32562.5|32712.3|32572.3|32712.3|32572.3|32700.7|32560.7|29
1626289940000|2021-07-14 19:12:20|32712.1|32572.1|32713.4|32573.4|32724.1|32584.1|32711.4|32571.4|21
1626289950000|2021-07-14 19:12:30|32712.6|32572.6|32712.4|32572.4|32712.6|32572.6|32698.3|32558.3|33
1626289960000|2021-07-14 19:12:40|32713.3|32573.3|32712|32572|32717.3|32577.3|32708.6|32568.6|31
1626289970000|2021-07-14 19:12:50|32714.3|32574.3|32714.9|32574.9|32714.9|32574.9|32708.7|32568.7|26
1626289980000|2021-07-14 19:13:00|32715|32575|32711.5|32571.5|32721.8|32581.8|32711.5|32571.5|22
1626289990000|2021-07-14 19:13:10|32711.4|32571.4|32712.5|32572.5|32712.6|32572.6|32711.4|32571.4|16
1626290000000|2021-07-14 19:13:20|32713.8|32573.8|32719.3|32579.3|32723.2|32583.2|32710.8|32570.8|24
1626290010000|2021-07-14 19:13:30|32717.4|32577.4|32719.3|32579.3|32719.3|32579.3|32716.2|32576.2|4
1626290020000|2021-07-14 19:13:40|32718.4|32578.4|32721|32581|32721.4|32581.4|32718.4|32578.4|9
1626290030000|2021-07-14 19:13:50|32720.3|32580.3|32716.1|32576.1|32721.2|32581.2|32713|32573|23
1626290040000|2021-07-14 19:14:00|32716|32576|32722.6|32582.6|32722.6|32582.6|32715.3|32575.3|20
1626290050000|2021-07-14 19:14:10|32724.5|32584.5|32728.2|32588.2|32730.5|32590.5|32724.5|32584.5|5
1626290060000|2021-07-14 19:14:20|32727.8|32587.8|32728.5|32588.5|32731.6|32591.6|32727.8|32587.8|13
1626290070000|2021-07-14 19:14:30|32728.9|32588.9|32734.2|32594.2|32734.2|32594.2|32728.9|32588.9|14
1626290080000|2021-07-14 19:14:40|32734|32594|32729|32589|32734|32594|32728.3|32588.3|14
1626290090000|2021-07-14 19:14:50|32729.2|32589.2|32732.4|32592.4|32734.1|32594.1|32729.2|32589.2|15
1626290100000|2021-07-14 19:15:00|32732.3|32592.3|32731.3|32591.3|32732.5|32592.5|32730.6|32590.6|22
1626290110000|2021-07-14 19:15:10|32731.6|32591.6|32736.4|32596.4|32736.4|32596.4|32730.6|32590.6|12
1626290120000|2021-07-14 19:15:20|32740.6|32600.6|32742.1|32602.1|32742.1|32602.1|32740.5|32600.5|6
1626290130000|2021-07-14 19:15:30|32741.2|32601.2|32749.5|32609.5|32750.2|32610.2|32741.2|32601.2|19
1626290140000|2021-07-14 19:15:40|32749.6|32609.6|32747.1|32607.1|32758.3|32618.3|32747.1|32607.1|20
1626290150000|2021-07-14 19:15:50|32745|32605|32749.6|32609.6|32749.6|32609.6|32743.7|32603.7|20
1626290160000|2021-07-14 19:16:00|32749.1|32609.1|32743.9|32603.9|32753.5|32613.5|32743.8|32603.8|31
1626290170000|2021-07-14 19:16:10|32743.6|32603.6|32749.4|32609.4|32753|32613|32740.6|32600.6|29
1626290180000|2021-07-14 19:16:20|32749.5|32609.5|32756.5|32616.5|32756.5|32616.5|32747.2|32607.2|22
1626290190000|2021-07-14 19:16:30|32757.3|32617.3|32764.2|32624.2|32764.2|32624.2|32756.9|32616.9|25
1626290200000|2021-07-14 19:16:40|32761.5|32621.5|32769.9|32629.9|32769.9|32629.9|32758.3|32618.3|26
1626290210000|2021-07-14 19:16:50|32769.7|32629.7|32762.1|32622.1|32770.2|32630.2|32761.9|32621.9|18
1626290220000|2021-07-14 19:17:00|32761.5|32621.5|32762.3|32622.3|32762.8|32622.8|32761.4|32621.4|9
1626290230000|2021-07-14 19:17:10|32761.7|32621.7|32776.5|32636.5|32776.5|32636.5|32761.7|32621.7|24
1626290240000|2021-07-14 19:17:20|32776.9|32636.9|32777.8|32637.8|32778.7|32638.7|32776.9|32636.9|13
1626290250000|2021-07-14 19:17:30|32778.5|32638.5|32793.5|32653.5|32796.4|32656.4|32777.2|32637.2|25
1626290260000|2021-07-14 19:17:40|32791.6|32651.6|32796.1|32656.1|32797.8|32657.8|32786|32646|30
1626290270000|2021-07-14 19:17:50|32793.4|32653.4|32795.5|32655.5|32796.5|32656.5|32793|32653|24
1626290280000|2021-07-14 19:18:00|32796|32656|32797.4|32657.4|32799|32659|32793.8|32653.8|25
1626290290000|2021-07-14 19:18:10|32796.8|32656.8|32786.7|32646.7|32797.8|32657.8|32786.2|32646.2|20
1626290300000|2021-07-14 19:18:20|32786.6|32646.6|32791.4|32651.4|32791.4|32651.4|32786.1|32646.1|26
1626290310000|2021-07-14 19:18:30|32789.9|32649.9|32796.7|32656.7|32796.7|32656.7|32789.9|32649.9|23
1626290320000|2021-07-14 19:18:40|32798.6|32658.6|32800|32660|32800.3|32660.3|32798.6|32658.6|9
1626290330000|2021-07-14 19:18:50|32799.7|32659.7|32800|32660|32800|32660|32799.7|32659.7|2
1626290340000|2021-07-14 19:19:00|32799.8|32659.8|32794.2|32654.2|32799.8|32659.8|32790.9|32650.9|20
1626290350000|2021-07-14 19:19:10|32792.7|32652.7|32788.2|32648.2|32795.1|32655.1|32787.8|32647.8|31
1626290360000|2021-07-14 19:19:20|32791.2|32651.2|32787.8|32647.8|32792.3|32652.3|32786.8|32646.8|21
1626290370000|2021-07-14 19:19:30|32787.1|32647.1|32786|32646|32789.6|32649.6|32784.5|32644.5|27
1626290380000|2021-07-14 19:19:40|32786.7|32646.7|32768.6|32628.6|32790|32650|32765|32625|30
1626290390000|2021-07-14 19:19:50|32775.1|32635.1|32764|32624|32776.1|32636.1|32759.6|32619.6|20
1626290400000|2021-07-14 19:20:00|32766.6|32626.6|32756.8|32616.8|32774.4|32634.4|32752.4|32612.4|33
1626290410000|2021-07-14 19:20:10|32756.7|32616.7|32755.2|32615.2|32757.9|32617.9|32751.4|32611.4|19
1626290420000|2021-07-14 19:20:20|32755.5|32615.5|32767.8|32627.8|32768.6|32628.6|32755|32615|24
1626290430000|2021-07-14 19:20:30|32768.1|32628.1|32778.2|32638.2|32778.2|32638.2|32768.1|32628.1|28
1626290440000|2021-07-14 19:20:40|32778.4|32638.4|32781.1|32641.1|32783.6|32643.6|32778.4|32638.4|24
1626290450000|2021-07-14 19:20:50|32780.7|32640.7|32773.4|32633.4|32780.7|32640.7|32769.8|32629.8|17
1626290460000|2021-07-14 19:21:00|32773.3|32633.3|32779.6|32639.6|32784.3|32644.3|32773.3|32633.3|20
1626290470000|2021-07-14 19:21:10|32780|32640|32788.1|32648.1|32788.2|32648.2|32780|32640|14
1626290480000|2021-07-14 19:21:20|32784.9|32644.9|32785.2|32645.2|32786.8|32646.8|32782.6|32642.6|15
1626290490000|2021-07-14 19:21:30|32784.7|32644.7|32787.8|32647.8|32788.5|32648.5|32784.5|32644.5|14
1626290500000|2021-07-14 19:21:40|32787.7|32647.7|32788.9|32648.9|32788.9|32648.9|32787.7|32647.7|6
1626290510000|2021-07-14 19:21:50|32789.2|32649.2|32789.8|32649.8|32789.8|32649.8|32789.2|32649.2|2
1626290520000|2021-07-14 19:22:00|32789.7|32649.7|32793.5|32653.5|32793.5|32653.5|32789.2|32649.2|7
1626290530000|2021-07-14 19:22:10|32794.2|32654.2|32794.2|32654.2|32794.5|32654.5|32793.9|32653.9|9
1626290540000|2021-07-14 19:22:20|32792.5|32652.5|32784.6|32644.6|32792.5|32652.5|32780.9|32640.9|16
1626290550000|2021-07-14 19:22:30|32790.7|32650.7|32795.7|32655.7|32796.8|32656.8|32790.7|32650.7|16
1626290560000|2021-07-14 19:22:40|32795.6|32655.6|32794.2|32654.2|32796.6|32656.6|32794.2|32654.2|23
1626290570000|2021-07-14 19:22:50|32794.3|32654.3|32791.2|32651.2|32794.6|32654.6|32790.7|32650.7|13
1626290580000|2021-07-14 19:23:00|32791|32651|32790.2|32650.2|32791.2|32651.2|32788|32648|18
1626290590000|2021-07-14 19:23:10|32789.4|32649.4|32788.8|32648.8|32790|32650|32787.7|32647.7|26
1626290600000|2021-07-14 19:23:20|32788.9|32648.9|32789.3|32649.3|32790.2|32650.2|32788.7|32648.7|20
1626290610000|2021-07-14 19:23:30|32789.1|32649.1|32788.8|32648.8|32790.1|32650.1|32787.9|32647.9|15
1626290620000|2021-07-14 19:23:40|32788.4|32648.4|32788.5|32648.5|32790.1|32650.1|32788.4|32648.4|7
1626290630000|2021-07-14 19:23:50|32788.9|32648.9|32793.6|32653.6|32793.8|32653.8|32788.7|32648.7|15
1626290640000|2021-07-14 19:24:00|32791.8|32651.8|32785.5|32645.5|32793.3|32653.3|32785.5|32645.5|21
1626290650000|2021-07-14 19:24:10|32785.8|32645.8|32785.6|32645.6|32787.8|32647.8|32784.8|32644.8|9
1626290660000|2021-07-14 19:24:20|32786.4|32646.4|32781.8|32641.8|32788.8|32648.8|32781.8|32641.8|26
1626290670000|2021-07-14 19:24:30|32781.5|32641.5|32777.1|32637.1|32783.7|32643.7|32777|32637|14
1626290680000|2021-07-14 19:24:40|32778.5|32638.5|32784.3|32644.3|32784.3|32644.3|32778.5|32638.5|21
1626290690000|2021-07-14 19:24:50|32783.6|32643.6|32778.6|32638.6|32783.7|32643.7|32778.1|32638.1|18
1626290700000|2021-07-14 19:25:00|32778|32638|32780.4|32640.4|32780.7|32640.7|32778|32638|21
1626290710000|2021-07-14 19:25:10|32779.7|32639.7|32780.7|32640.7|32780.7|32640.7|32779.6|32639.6|5
1626290720000|2021-07-14 19:25:20|32780.2|32640.2|32779.5|32639.5|32790.9|32650.9|32779.5|32639.5|23
1626290730000|2021-07-14 19:25:30|32779.1|32639.1|32776.7|32636.7|32779.1|32639.1|32773.9|32633.9|25
1626290740000|2021-07-14 19:25:40|32776.9|32636.9|32779.6|32639.6|32779.6|32639.6|32775.6|32635.6|20
1626290750000|2021-07-14 19:25:50|32779.7|32639.7|32781.9|32641.9|32782.1|32642.1|32779.4|32639.4|17
1626290760000|2021-07-14 19:26:00|32780.7|32640.7|32775.1|32635.1|32780.9|32640.9|32771.8|32631.8|29
1626290770000|2021-07-14 19:26:10|32775.5|32635.5|32777.3|32637.3|32779.4|32639.4|32774.3|32634.3|33
1626290780000|2021-07-14 19:26:20|32776.6|32636.6|32783|32643|32784.4|32644.4|32776.1|32636.1|20
1626290790000|2021-07-14 19:26:30|32782.9|32642.9|32779.9|32639.9|32783|32643|32775.4|32635.4|21
1626290800000|2021-07-14 19:26:40|32778.6|32638.6|32783.5|32643.5|32783.5|32643.5|32777.6|32637.6|15
1626290810000|2021-07-14 19:26:50|32781.3|32641.3|32783.6|32643.6|32783.6|32643.6|32780.7|32640.7|12
1626290820000|2021-07-14 19:27:00|32783.1|32643.1|32782.6|32642.6|32783.7|32643.7|32781.3|32641.3|14
1626290830000|2021-07-14 19:27:10|32782.3|32642.3|32783.7|32643.7|32783.7|32643.7|32782.3|32642.3|19
1626290840000|2021-07-14 19:27:20|32784.3|32644.3|32784.7|32644.7|32785|32645|32783.9|32643.9|23
1626290850000|2021-07-14 19:27:30|32785.3|32645.3|32794.3|32654.3|32794.5|32654.5|32784.8|32644.8|25
1626290860000|2021-07-14 19:27:40|32794.5|32654.5|32785.7|32645.7|32795.8|32655.8|32785.7|32645.7|23
1626290870000|2021-07-14 19:27:50|32782.7|32642.7|32785.7|32645.7|32788.3|32648.3|32780|32640|25
1626290880000|2021-07-14 19:28:00|32785.8|32645.8|32782.7|32642.7|32786.9|32646.9|32782.4|32642.4|25
1626290890000|2021-07-14 19:28:10|32783.2|32643.2|32784.5|32644.5|32784.5|32644.5|32783.2|32643.2|12
1626290900000|2021-07-14 19:28:20|32785.2|32645.2|32784.1|32644.1|32785.3|32645.3|32783.6|32643.6|18
1626290910000|2021-07-14 19:28:30|32783.9|32643.9|32773.6|32633.6|32783.9|32643.9|32771.3|32631.3|16
1626290920000|2021-07-14 19:28:40|32773.3|32633.3|32776.3|32636.3|32780.4|32640.4|32771.9|32631.9|14
1626290930000|2021-07-14 19:28:50|32776.2|32636.2|32779.1|32639.1|32780.4|32640.4|32775.5|32635.5|28
1626290940000|2021-07-14 19:29:00|32779.4|32639.4|32776.5|32636.5|32781.5|32641.5|32775.4|32635.4|24
1626290950000|2021-07-14 19:29:10|32776.1|32636.1|32775.6|32635.6|32778.5|32638.5|32772.6|32632.6|18
1626290960000|2021-07-14 19:29:20|32774.6|32634.6|32783.3|32643.3|32783.3|32643.3|32774.2|32634.2|25
1626290970000|2021-07-14 19:29:30|32783.4|32643.4|32779.8|32639.8|32783.5|32643.5|32779.8|32639.8|27
1626290980000|2021-07-14 19:29:40|32779.7|32639.7|32777.4|32637.4|32779.7|32639.7|32772.9|32632.9|13
1626290990000|2021-07-14 19:29:50|32778.5|32638.5|32773.4|32633.4|32779.2|32639.2|32773.4|32633.4|27
1626291000000|2021-07-14 19:30:00|32773.6|32633.6|32775.6|32635.6|32776|32636|32766|32626|27
1626291010000|2021-07-14 19:30:10|32774.3|32634.3|32780.2|32640.2|32781|32641|32771.2|32631.2|23
1626291020000|2021-07-14 19:30:20|32779.9|32639.9|32780.5|32640.5|32780.6|32640.6|32776.4|32636.4|24
1626291030000|2021-07-14 19:30:30|32780.1|32640.1|32784.7|32644.7|32785|32645|32780|32640|32
1626291040000|2021-07-14 19:30:40|32784.2|32644.2|32784|32644|32784.6|32644.6|32783.9|32643.9|19
1626291050000|2021-07-14 19:30:50|32784.1|32644.1|32785.9|32645.9|32788.4|32648.4|32784.1|32644.1|12
1626291060000|2021-07-14 19:31:00|32787.8|32647.8|32788.9|32648.9|32790.5|32650.5|32786.9|32646.9|12
1626291070000|2021-07-14 19:31:10|32785|32645|32797.9|32657.9|32797.9|32657.9|32785|32645|21
1626291080000|2021-07-14 19:31:20|32798.2|32658.2|32798.6|32658.6|32798.6|32658.6|32798.2|32658.2|10
1626291090000|2021-07-14 19:31:30|32798.4|32658.4|32807.4|32667.4|32807.4|32667.4|32798.4|32658.4|18
1626291100000|2021-07-14 19:31:40|32806.9|32666.9|32806.9|32666.9|32810.3|32670.3|32806.4|32666.4|21
1626291110000|2021-07-14 19:31:50|32806.4|32666.4|32802.8|32662.8|32806.4|32666.4|32799.7|32659.7|26
1626291120000|2021-07-14 19:32:00|32803.4|32663.4|32804.7|32664.7|32808.9|32668.9|32803.4|32663.4|31
1626291130000|2021-07-14 19:32:10|32805.3|32665.3|32806.5|32666.5|32807.1|32667.1|32804.7|32664.7|21
1626291140000|2021-07-14 19:32:20|32807.3|32667.3|32808.2|32668.2|32808.2|32668.2|32807.3|32667.3|3
1626291150000|2021-07-14 19:32:30|32808.4|32668.4|32816.4|32676.4|32816.6|32676.6|32808.4|32668.4|13
1626291160000|2021-07-14 19:32:40|32817|32677|32819.1|32679.1|32819.1|32679.1|32816.5|32676.5|12
1626291170000|2021-07-14 19:32:50|32819.2|32679.2|32806.4|32666.4|32819.4|32679.4|32805.7|32665.7|12
1626291180000|2021-07-14 19:33:00|32806.3|32666.3|32804.7|32664.7|32806.9|32666.9|32799.2|32659.2|32
1626291190000|2021-07-14 19:33:10|32804.6|32664.6|32809|32669|32810|32670|32803.8|32663.8|20
1626291200000|2021-07-14 19:33:20|32808.4|32668.4|32811.2|32671.2|32811.4|32671.4|32807.8|32667.8|26
1626291210000|2021-07-14 19:33:30|32812.2|32672.2|32816.1|32676.1|32817.1|32677.1|32812.2|32672.2|18
1626291220000|2021-07-14 19:33:40|32816.8|32676.8|32817|32677|32817.3|32677.3|32816.8|32676.8|6
1626291230000|2021-07-14 19:33:50|32817.2|32677.2|32820.6|32680.6|32820.6|32680.6|32817|32677|5
1626291240000|2021-07-14 19:34:00|32820|32680|32806.8|32666.8|32820.6|32680.6|32806.8|32666.8|15
1626291250000|2021-07-14 19:34:10|32805.5|32665.5|32811.2|32671.2|32814.4|32674.4|32805.5|32665.5|9
1626291260000|2021-07-14 19:34:20|32810.2|32670.2|32812.3|32672.3|32812.4|32672.4|32810.2|32670.2|9
1626291270000|2021-07-14 19:34:30|32814.2|32674.2|32814|32674|32814.2|32674.2|32814|32674|2
1626291280000|2021-07-14 19:34:40|32814.5|32674.5|32811.4|32671.4|32814.5|32674.5|32811.4|32671.4|11
1626291290000|2021-07-14 19:34:50|32811.3|32671.3|32811.5|32671.5|32811.5|32671.5|32811|32671|5
1626291300000|2021-07-14 19:35:00|32811.8|32671.8|32811|32671|32812.3|32672.3|32810.8|32670.8|17
1626291310000|2021-07-14 19:35:10|32810.2|32670.2|32799.3|32659.3|32810.4|32670.4|32799.3|32659.3|16
1626291320000|2021-07-14 19:35:20|32799.6|32659.6|32813.2|32673.2|32813.8|32673.8|32799.6|32659.6|18
1626291330000|2021-07-14 19:35:30|32813.6|32673.6|32816.2|32676.2|32816.4|32676.4|32813.1|32673.1|19
1626291340000|2021-07-14 19:35:40|32816|32676|32816.7|32676.7|32817.1|32677.1|32814.3|32674.3|22
1626291350000|2021-07-14 19:35:50|32817.3|32677.3|32821.7|32681.7|32823.9|32683.9|32814.7|32674.7|22
1626291360000|2021-07-14 19:36:00|32821.3|32681.3|32823|32683|32823|32683|32821.3|32681.3|18
1626291370000|2021-07-14 19:36:10|32823.5|32683.5|32821.6|32681.6|32823.5|32683.5|32821.5|32681.5|7
1626291380000|2021-07-14 19:36:20|32821.7|32681.7|32822.6|32682.6|32823.4|32683.4|32821.7|32681.7|12
1626291390000|2021-07-14 19:36:30|32823.4|32683.4|32823.9|32683.9|32823.9|32683.9|32822.5|32682.5|29
1626291400000|2021-07-14 19:36:40|32823|32683|32823.8|32683.8|32823.9|32683.9|32823|32683|23
1626291410000|2021-07-14 19:36:50|32823.9|32683.9|32826.1|32686.1|32826.1|32686.1|32823|32683|13
1626291420000|2021-07-14 19:37:00|32826.2|32686.2|32820.3|32680.3|32827.4|32687.4|32819|32679|16
1626291430000|2021-07-14 19:37:10|32820.5|32680.5|32821.7|32681.7|32823.1|32683.1|32820.1|32680.1|22
1626291440000|2021-07-14 19:37:20|32821.6|32681.6|32823.8|32683.8|32828|32688|32821.6|32681.6|26
1626291450000|2021-07-14 19:37:30|32823.3|32683.3|32819.1|32679.1|32823.3|32683.3|32818.4|32678.4|23
1626291460000|2021-07-14 19:37:40|32821.8|32681.8|32815.1|32675.1|32821.8|32681.8|32815.1|32675.1|10
1626291470000|2021-07-14 19:37:50|32815.7|32675.7|32812.3|32672.3|32815.7|32675.7|32810.4|32670.4|20
1626291480000|2021-07-14 19:38:00|32812.9|32672.9|32825.6|32685.6|32827.4|32687.4|32812.9|32672.9|30
1626291490000|2021-07-14 19:38:10|32826.1|32686.1|32825.1|32685.1|32830.2|32690.2|32823.9|32683.9|13
1626291500000|2021-07-14 19:38:20|32825.5|32685.5|32825.5|32685.5|32825.5|32685.5|32825.5|32685.5|1
1626291510000|2021-07-14 19:38:30|32821.5|32681.5|32818|32678|32821.5|32681.5|32817.5|32677.5|24
1626291520000|2021-07-14 19:38:40|32818.2|32678.2|32820|32680|32822|32682|32818.2|32678.2|12
1626291530000|2021-07-14 19:38:50|32821.9|32681.9|32825.6|32685.6|32825.8|32685.8|32821.9|32681.9|7
1626291540000|2021-07-14 19:39:00|32825.9|32685.9|32821.3|32681.3|32825.9|32685.9|32821|32681|15
1626291550000|2021-07-14 19:39:10|32821|32681|32820.2|32680.2|32821.7|32681.7|32820.2|32680.2|10
1626291560000|2021-07-14 19:39:20|32820.3|32680.3|32823.7|32683.7|32823.7|32683.7|32820.3|32680.3|7
1626291570000|2021-07-14 19:39:30|32823.8|32683.8|32824.4|32684.4|32824.4|32684.4|32821.1|32681.1|11
1626291580000|2021-07-14 19:39:40|32824.3|32684.3|32823.5|32683.5|32824.3|32684.3|32822.7|32682.7|7
1626291590000|2021-07-14 19:39:50|32823.4|32683.4|32821.9|32681.9|32823.4|32683.4|32821.9|32681.9|4
1626291600000|2021-07-14 19:40:00|32821.3|32681.3|32822.1|32682.1|32822.1|32682.1|32820.5|32680.5|6
1626291610000|2021-07-14 19:40:10|32823.5|32683.5|32822.1|32682.1|32823.5|32683.5|32822.1|32682.1|5
1626291620000|2021-07-14 19:40:20|32822.9|32682.9|32827.9|32687.9|32827.9|32687.9|32822.2|32682.2|8
1626291630000|2021-07-14 19:40:30|32826.6|32686.6|32836.6|32696.6|32836.6|32696.6|32825.8|32685.8|16
1626291640000|2021-07-14 19:40:40|32836.5|32696.5|32842.5|32702.5|32842.5|32702.5|32836.5|32696.5|13
1626291650000|2021-07-14 19:40:50|32842.7|32702.7|32850.7|32710.7|32851.4|32711.4|32842|32702|16
1626291660000|2021-07-14 19:41:00|32851.1|32711.1|32845.9|32705.9|32856.6|32716.6|32845.9|32705.9|26
1626291670000|2021-07-14 19:41:10|32845.5|32705.5|32849.9|32709.9|32850.4|32710.4|32842.9|32702.9|24
1626291680000|2021-07-14 19:41:20|32849.5|32709.5|32846.4|32706.4|32850.6|32710.6|32845.5|32705.5|27
1626291690000|2021-07-14 19:41:30|32846.3|32706.3|32846.7|32706.7|32846.7|32706.7|32846|32706|6
1626291700000|2021-07-14 19:41:40|32846.5|32706.5|32844.8|32704.8|32848.2|32708.2|32844.2|32704.2|23
1626291710000|2021-07-14 19:41:50|32844.2|32704.2|32837.5|32697.5|32844.2|32704.2|32837.5|32697.5|20
1626291720000|2021-07-14 19:42:00|32836.4|32696.4|32833.8|32693.8|32836.5|32696.5|32833|32693|23
1626291730000|2021-07-14 19:42:10|32837|32697|32842.6|32702.6|32842.6|32702.6|32834.6|32694.6|32
1626291740000|2021-07-14 19:42:20|32842.2|32702.2|32846.8|32706.8|32847.3|32707.3|32842.1|32702.1|18
1626291750000|2021-07-14 19:42:30|32846.1|32706.1|32849.7|32709.7|32849.7|32709.7|32845.2|32705.2|26
1626291760000|2021-07-14 19:42:40|32849.6|32709.6|32848.5|32708.5|32849.7|32709.7|32848.5|32708.5|7
1626291770000|2021-07-14 19:42:50|32849|32709|32850.4|32710.4|32850.6|32710.6|32849|32709|19
1626291780000|2021-07-14 19:43:00|32850.7|32710.7|32849.9|32709.9|32855.1|32715.1|32849.9|32709.9|23
1626291790000|2021-07-14 19:43:10|32849.4|32709.4|32839.1|32699.1|32849.4|32709.4|32839|32699|23
1626291800000|2021-07-14 19:43:20|32839.3|32699.3|32840|32700|32840.3|32700.3|32838.2|32698.2|21
1626291810000|2021-07-14 19:43:30|32840.2|32700.2|32844.8|32704.8|32845.8|32705.8|32839.3|32699.3|17
1626291820000|2021-07-14 19:43:40|32843.5|32703.5|32834.1|32694.1|32843.7|32703.7|32834|32694|25
1626291830000|2021-07-14 19:43:50|32833.9|32693.9|32825.5|32685.5|32835.1|32695.1|32825.3|32685.3|18
1626291840000|2021-07-14 19:44:00|32824.8|32684.8|32832.2|32692.2|32832.3|32692.3|32824.3|32684.3|11
1626291850000|2021-07-14 19:44:10|32832.3|32692.3|32840.5|32700.5|32840.7|32700.7|32832|32692|11
1626291860000|2021-07-14 19:44:20|32840.6|32700.6|32839.5|32699.5|32840.6|32700.6|32836.7|32696.7|25
1626291870000|2021-07-14 19:44:30|32840.5|32700.5|32837.8|32697.8|32840.9|32700.9|32837.3|32697.3|17
1626291880000|2021-07-14 19:44:40|32836.7|32696.7|32836.2|32696.2|32837.6|32697.6|32830.1|32690.1|27
1626291890000|2021-07-14 19:44:50|32836|32696|32834.3|32694.3|32840.8|32700.8|32834.3|32694.3|29
1626291900000|2021-07-14 19:45:00|32836.1|32696.1|32829.4|32689.4|32836.1|32696.1|32826.5|32686.5|30
1626291910000|2021-07-14 19:45:10|32829.2|32689.2|32832.2|32692.2|32839.8|32699.8|32827.5|32687.5|34
1626291920000|2021-07-14 19:45:20|32832.6|32692.6|32831.9|32691.9|32834|32694|32829.6|32689.6|18
1626291930000|2021-07-14 19:45:30|32833.6|32693.6|32833.9|32693.9|32838.8|32698.8|32833.6|32693.6|18
1626291940000|2021-07-14 19:45:40|32834|32694|32833.4|32693.4|32834|32694|32830.6|32690.6|26
1626291950000|2021-07-14 19:45:50|32834.2|32694.2|32836.9|32696.9|32836.9|32696.9|32834.2|32694.2|5
1626291960000|2021-07-14 19:46:00|32839.8|32699.8|32839.7|32699.7|32840|32700|32839.7|32699.7|8
1626291970000|2021-07-14 19:46:10|32840|32700|32850|32710|32850.3|32710.3|32840|32700|14
1626291980000|2021-07-14 19:46:20|32851.3|32711.3|32851.3|32711.3|32851.7|32711.7|32850|32710|5
1626291990000|2021-07-14 19:46:30|32851.5|32711.5|32854|32714|32854|32714|32851.5|32711.5|13
1626292000000|2021-07-14 19:46:40|32853.2|32713.2|32849.5|32709.5|32853.6|32713.6|32849.5|32709.5|12
1626292010000|2021-07-14 19:46:50|32849.7|32709.7|32848.4|32708.4|32849.7|32709.7|32846.6|32706.6|19
1626292020000|2021-07-14 19:47:00|32849.1|32709.1|32844.6|32704.6|32850|32710|32841.4|32701.4|28
1626292030000|2021-07-14 19:47:10|32844.7|32704.7|32851.9|32711.9|32855.1|32715.1|32840.7|32700.7|30
1626292040000|2021-07-14 19:47:20|32852.4|32712.4|32853.4|32713.4|32853.4|32713.4|32852.4|32712.4|4
1626292050000|2021-07-14 19:47:30|32854|32714|32853.3|32713.3|32856.6|32716.6|32852.8|32712.8|29
1626292060000|2021-07-14 19:47:40|32853.4|32713.4|32851.2|32711.2|32853.4|32713.4|32850|32710|18
1626292070000|2021-07-14 19:47:50|32850.9|32710.9|32851.1|32711.1|32851.1|32711.1|32850|32710|10
1626292080000|2021-07-14 19:48:00|32851|32711|32851.1|32711.1|32851.7|32711.7|32849.9|32709.9|7
1626292090000|2021-07-14 19:48:10|32851.7|32711.7|32853.1|32713.1|32855.2|32715.2|32851.7|32711.7|11
1626292100000|2021-07-14 19:48:20|32853.3|32713.3|32852.1|32712.1|32853.3|32713.3|32850.9|32710.9|13
1626292110000|2021-07-14 19:48:30|32852.2|32712.2|32852.2|32712.2|32852.3|32712.3|32852.2|32712.2|5
1626292130000|2021-07-14 19:48:50|32851.3|32711.3|32849.1|32709.1|32852.7|32712.7|32849.1|32709.1|10
1626292140000|2021-07-14 19:49:00|32849.8|32709.8|32832|32692|32850.1|32710.1|32830.3|32690.3|22
1626292150000|2021-07-14 19:49:10|32834.2|32694.2|32835.2|32695.2|32835.2|32695.2|32833|32693|10
1626292160000|2021-07-14 19:49:20|32835.1|32695.1|32839.6|32699.6|32842.2|32702.2|32835.1|32695.1|28
1626292170000|2021-07-14 19:49:30|32839.2|32699.2|32839.7|32699.7|32840.4|32700.4|32837.7|32697.7|18
1626292180000|2021-07-14 19:49:40|32839.2|32699.2|32837.1|32697.1|32839.2|32699.2|32836.7|32696.7|14
1626292190000|2021-07-14 19:49:50|32836.9|32696.9|32832.5|32692.5|32837.7|32697.7|32832.4|32692.4|8
1626292200000|2021-07-14 19:50:00|32833.6|32693.6|32821.6|32681.6|32833.6|32693.6|32821.6|32681.6|25
1626292210000|2021-07-14 19:50:10|32821.9|32681.9|32830.9|32690.9|32830.9|32690.9|32821.9|32681.9|22
1626292220000|2021-07-14 19:50:20|32831.7|32691.7|32840.7|32700.7|32840.7|32700.7|32830.9|32690.9|17
1626292230000|2021-07-14 19:50:30|32843.4|32703.4|32851.3|32711.3|32851.3|32711.3|32842.7|32702.7|18
1626292240000|2021-07-14 19:50:40|32849.1|32709.1|32844.3|32704.3|32849.1|32709.1|32841|32701|24
1626292250000|2021-07-14 19:50:50|32845.6|32705.6|32845.9|32705.9|32847|32707|32845.6|32705.6|14
1626292260000|2021-07-14 19:51:00|32845.6|32705.6|32839.1|32699.1|32845.6|32705.6|32836.9|32696.9|26
1626292270000|2021-07-14 19:51:10|32839.3|32699.3|32841.2|32701.2|32841.9|32701.9|32838.8|32698.8|21
1626292280000|2021-07-14 19:51:20|32841.8|32701.8|32841|32701|32842.7|32702.7|32841|32701|13
1626292290000|2021-07-14 19:51:30|32841.1|32701.1|32838.6|32698.6|32841.7|32701.7|32838.2|32698.2|15
1626292300000|2021-07-14 19:51:40|32838.5|32698.5|32842.5|32702.5|32842.5|32702.5|32838.5|32698.5|20
1626292310000|2021-07-14 19:51:50|32842.4|32702.4|32840.7|32700.7|32843.6|32703.6|32840.7|32700.7|18
1626292320000|2021-07-14 19:52:00|32840.8|32700.8|32824.6|32684.6|32842.4|32702.4|32824.6|32684.6|24
1626292330000|2021-07-14 19:52:10|32824.5|32684.5|32833.6|32693.6|32833.6|32693.6|32824.5|32684.5|29
1626292340000|2021-07-14 19:52:20|32833.2|32693.2|32831.6|32691.6|32834.9|32694.9|32828.4|32688.4|23
1626292350000|2021-07-14 19:52:30|32832|32692|32817.3|32677.3|32832|32692|32810.2|32670.2|30
1626292360000|2021-07-14 19:52:40|32817.1|32677.1|32820.3|32680.3|32822|32682|32816.7|32676.7|22
1626292370000|2021-07-14 19:52:50|32820.5|32680.5|32817.7|32677.7|32820.5|32680.5|32816.6|32676.6|13
1626292380000|2021-07-14 19:53:00|32817.9|32677.9|32827.4|32687.4|32828.7|32688.7|32816.8|32676.8|28
1626292390000|2021-07-14 19:53:10|32827.6|32687.6|32829|32689|32829|32689|32826|32686|18
1626292400000|2021-07-14 19:53:20|32828.9|32688.9|32831.7|32691.7|32831.7|32691.7|32828.9|32688.9|9
1626292410000|2021-07-14 19:53:30|32832.7|32692.7|32840.1|32700.1|32840.1|32700.1|32832.7|32692.7|11
1626292420000|2021-07-14 19:53:40|32839.6|32699.6|32841.7|32701.7|32841.9|32701.9|32839.6|32699.6|12
1626292430000|2021-07-14 19:53:50|32841.8|32701.8|32843.3|32703.3|32843.3|32703.3|32841.6|32701.6|18
1626292440000|2021-07-14 19:54:00|32844.9|32704.9|32848.4|32708.4|32849.6|32709.6|32844.9|32704.9|15
1626292450000|2021-07-14 19:54:10|32848.3|32708.3|32862.2|32722.2|32862.2|32722.2|32844.2|32704.2|19
1626292460000|2021-07-14 19:54:20|32862.5|32722.5|32862.6|32722.6|32863.2|32723.2|32861.9|32721.9|10
1626292470000|2021-07-14 19:54:30|32862.3|32722.3|32860|32720|32862.3|32722.3|32851.2|32711.2|26
1626292480000|2021-07-14 19:54:40|32859.9|32719.9|32846.4|32706.4|32861.2|32721.2|32846.4|32706.4|28
1626292490000|2021-07-14 19:54:50|32846.3|32706.3|32844.7|32704.7|32847.1|32707.1|32844.7|32704.7|12
1626292500000|2021-07-14 19:55:00|32844.6|32704.6|32845|32705|32845.4|32705.4|32840.6|32700.6|15
1626292510000|2021-07-14 19:55:10|32845.4|32705.4|32832.6|32692.6|32845.4|32705.4|32832.6|32692.6|18
1626292520000|2021-07-14 19:55:20|32832.9|32692.9|32828|32688|32836.6|32696.6|32827.7|32687.7|17
1626292530000|2021-07-14 19:55:30|32828.6|32688.6|32830.7|32690.7|32830.7|32690.7|32828.6|32688.6|4
1626292540000|2021-07-14 19:55:40|32830.6|32690.6|32824.9|32684.9|32830.7|32690.7|32824.6|32684.6|13
1626292550000|2021-07-14 19:55:50|32825.1|32685.1|32828.2|32688.2|32828.7|32688.7|32824.7|32684.7|11
1626292560000|2021-07-14 19:56:00|32828.7|32688.7|32827.5|32687.5|32828.7|32688.7|32824.9|32684.9|19
1626292570000|2021-07-14 19:56:10|32827.2|32687.2|32833.1|32693.1|32833.8|32693.8|32827.2|32687.2|13
1626292580000|2021-07-14 19:56:20|32832.6|32692.6|32832.8|32692.8|32832.8|32692.8|32832|32692|9
1626292590000|2021-07-14 19:56:30|32832.9|32692.9|32829.4|32689.4|32832.9|32692.9|32829.4|32689.4|12
1626292600000|2021-07-14 19:56:40|32829.8|32689.8|32833.8|32693.8|32834|32694|32829.4|32689.4|15
1626292610000|2021-07-14 19:56:50|32832.9|32692.9|32831.7|32691.7|32833|32693|32829.2|32689.2|20
1626292620000|2021-07-14 19:57:00|32831.4|32691.4|32829.5|32689.5|32831.8|32691.8|32829.1|32689.1|9
1626292630000|2021-07-14 19:57:10|32829.1|32689.1|32829.6|32689.6|32830.1|32690.1|32825.9|32685.9|9
1626292640000|2021-07-14 19:57:20|32829.5|32689.5|32829|32689|32829.6|32689.6|32828.6|32688.6|10
1626292650000|2021-07-14 19:57:30|32831|32691|32834.1|32694.1|32836.9|32696.9|32830.5|32690.5|28
1626292660000|2021-07-14 19:57:40|32833.6|32693.6|32830.9|32690.9|32834|32694|32826|32686|24
1626292670000|2021-07-14 19:57:50|32830|32690|32817.6|32677.6|32830|32690|32811.9|32671.9|23
1626292680000|2021-07-14 19:58:00|32817.1|32677.1|32816.8|32676.8|32819.7|32679.7|32814.6|32674.6|14
1626292690000|2021-07-14 19:58:10|32816.7|32676.7|32814.8|32674.8|32817.5|32677.5|32814.2|32674.2|16
1626292700000|2021-07-14 19:58:20|32814.2|32674.2|32815.8|32675.8|32815.8|32675.8|32813|32673|12
1626292710000|2021-07-14 19:58:30|32815.7|32675.7|32815.6|32675.6|32816.3|32676.3|32815.2|32675.2|17
1626292720000|2021-07-14 19:58:40|32815.8|32675.8|32813.5|32673.5|32815.9|32675.9|32813.5|32673.5|16
1626292730000|2021-07-14 19:58:50|32813.3|32673.3|32788.1|32648.1|32813.4|32673.4|32788.1|32648.1|36
1626292740000|2021-07-14 19:59:00|32787.8|32647.8|32790.3|32650.3|32794.1|32654.1|32787.8|32647.8|33
1626292750000|2021-07-14 19:59:10|32791.6|32651.6|32810.2|32670.2|32810.2|32670.2|32790.2|32650.2|34
1626292760000|2021-07-14 19:59:20|32810|32670|32810.7|32670.7|32812.1|32672.1|32810|32670|21
1626292770000|2021-07-14 19:59:30|32810.9|32670.9|32808.8|32668.8|32811.1|32671.1|32804.6|32664.6|28
1626292780000|2021-07-14 19:59:40|32809.4|32669.4|32802.6|32662.6|32809.4|32669.4|32801.2|32661.2|22
1626292790000|2021-07-14 19:59:50|32802.8|32662.8|32800|32660|32803|32663|32798.1|32658.1|26
1626292800000|2021-07-14 20:00:00|32800.4|32660.4|32799.3|32659.3|32802|32662|32799|32659|20
1626292810000|2021-07-14 20:00:10|32799.4|32659.4|32798.6|32658.6|32801.4|32661.4|32795.7|32655.7|24
1626292820000|2021-07-14 20:00:20|32798|32658|32785.9|32645.9|32798.5|32658.5|32781.7|32641.7|24
1626292830000|2021-07-14 20:00:30|32786.1|32646.1|32784.4|32644.4|32786.7|32646.7|32780.5|32640.5|16
1626292840000|2021-07-14 20:00:40|32784.3|32644.3|32786.9|32646.9|32787.1|32647.1|32781.2|32641.2|21
1626292850000|2021-07-14 20:00:50|32785.9|32645.9|32804.3|32664.3|32805|32665|32785.9|32645.9|23
1626292860000|2021-07-14 20:01:00|32804.6|32664.6|32797.9|32657.9|32804.6|32664.6|32794.1|32654.1|18
1626292870000|2021-07-14 20:01:10|32797.7|32657.7|32803.1|32663.1|32803.1|32663.1|32797.2|32657.2|23
1626292880000|2021-07-14 20:01:20|32803.2|32663.2|32820.3|32680.3|32820.7|32680.7|32803.2|32663.2|29
1626292890000|2021-07-14 20:01:30|32820.6|32680.6|32822.7|32682.7|32827.5|32687.5|32818.9|32678.9|19
1626292900000|2021-07-14 20:01:40|32823.1|32683.1|32818.4|32678.4|32824.4|32684.4|32816.7|32676.7|18
1626292910000|2021-07-14 20:01:50|32819.5|32679.5|32816.7|32676.7|32819.5|32679.5|32815|32675|13
1626292920000|2021-07-14 20:02:00|32817.4|32677.4|32817.7|32677.7|32819.1|32679.1|32817.4|32677.4|11
1626292930000|2021-07-14 20:02:10|32817.5|32677.5|32826.1|32686.1|32826.1|32686.1|32816.2|32676.2|11
1626292940000|2021-07-14 20:02:20|32826.3|32686.3|32831.8|32691.8|32833.3|32693.3|32826.3|32686.3|20
1626292950000|2021-07-14 20:02:30|32831.6|32691.6|32836|32696|32836.4|32696.4|32829.6|32689.6|22
1626292960000|2021-07-14 20:02:40|32835.9|32695.9|32832.3|32692.3|32835.9|32695.9|32832.1|32692.1|18
1626292970000|2021-07-14 20:02:50|32833.5|32693.5|32832.1|32692.1|32834|32694|32831.7|32691.7|15
1626292980000|2021-07-14 20:03:00|32832.3|32692.3|32833.4|32693.4|32834.1|32694.1|32831.4|32691.4|11
1626292990000|2021-07-14 20:03:10|32832.6|32692.6|32835.2|32695.2|32835.2|32695.2|32832.6|32692.6|10
1626293000000|2021-07-14 20:03:20|32835|32695|32837.1|32697.1|32838.9|32698.9|32835|32695|12
1626293010000|2021-07-14 20:03:30|32837.6|32697.6|32829.7|32689.7|32837.6|32697.6|32829.7|32689.7|10
1626293020000|2021-07-14 20:03:40|32823|32683|32829.7|32689.7|32831.3|32691.3|32822.8|32682.8|26
1626293030000|2021-07-14 20:03:50|32826.8|32686.8|32828|32688|32828.3|32688.3|32825.3|32685.3|10
1626293040000|2021-07-14 20:04:00|32828.1|32688.1|32839.3|32699.3|32840.7|32700.7|32828.1|32688.1|17
1626293050000|2021-07-14 20:04:10|32838.8|32698.8|32839.3|32699.3|32840.2|32700.2|32837.1|32697.1|15
1626293060000|2021-07-14 20:04:20|32839|32699|32839.5|32699.5|32840.1|32700.1|32839|32699|16
1626293070000|2021-07-14 20:04:30|32839.6|32699.6|32847.1|32707.1|32847.1|32707.1|32839.6|32699.6|19
1626293080000|2021-07-14 20:04:40|32846.5|32706.5|32846.7|32706.7|32847.3|32707.3|32843.2|32703.2|16
1626293090000|2021-07-14 20:04:50|32843.7|32703.7|32842.3|32702.3|32846.8|32706.8|32840.1|32700.1|22
1626293100000|2021-07-14 20:05:00|32842.4|32702.4|32842.5|32702.5|32848.9|32708.9|32839|32699|25
1626293110000|2021-07-14 20:05:10|32843.8|32703.8|32849.2|32709.2|32849.2|32709.2|32843.8|32703.8|19
1626293120000|2021-07-14 20:05:20|32849.3|32709.3|32843.9|32703.9|32849.3|32709.3|32837.9|32697.9|25
1626293130000|2021-07-14 20:05:30|32844.2|32704.2|32841.2|32701.2|32845.7|32705.7|32838.4|32698.4|29
1626293140000|2021-07-14 20:05:40|32840.1|32700.1|32850.1|32710.1|32850.2|32710.2|32840.1|32700.1|17
1626293150000|2021-07-14 20:05:50|32850.4|32710.4|32839.6|32699.6|32850.4|32710.4|32839.5|32699.5|14
1626293160000|2021-07-14 20:06:00|32839.8|32699.8|32840.6|32700.6|32840.6|32700.6|32839.6|32699.6|5
1626293170000|2021-07-14 20:06:10|32840.5|32700.5|32847.6|32707.6|32849|32709|32840.5|32700.5|17
1626293180000|2021-07-14 20:06:20|32848.4|32708.4|32840.3|32700.3|32848.4|32708.4|32839.5|32699.5|11
1626293190000|2021-07-14 20:06:30|32840.4|32700.4|32844|32704|32845.6|32705.6|32840.4|32700.4|10
1626293200000|2021-07-14 20:06:40|32844.6|32704.6|32848.9|32708.9|32851.1|32711.1|32843.9|32703.9|17
1626293210000|2021-07-14 20:06:50|32849|32709|32849.2|32709.2|32849.8|32709.8|32842.2|32702.2|18
1626293220000|2021-07-14 20:07:00|32849.6|32709.6|32851.2|32711.2|32851.2|32711.2|32849|32709|19
1626293230000|2021-07-14 20:07:10|32851.3|32711.3|32851.8|32711.8|32852.1|32712.1|32850.6|32710.6|9
1626293240000|2021-07-14 20:07:20|32851.9|32711.9|32841.8|32701.8|32852.3|32712.3|32840.2|32700.2|22
1626293250000|2021-07-14 20:07:30|32838.7|32698.7|32839.8|32699.8|32841.3|32701.3|32838.5|32698.5|24
1626293260000|2021-07-14 20:07:40|32840|32700|32840.5|32700.5|32842.9|32702.9|32839.6|32699.6|21
1626293270000|2021-07-14 20:07:50|32840.6|32700.6|32841.1|32701.1|32843.1|32703.1|32839.7|32699.7|13
1626293280000|2021-07-14 20:08:00|32841.4|32701.4|32841.4|32701.4|32842.5|32702.5|32840.5|32700.5|8
1626293290000|2021-07-14 20:08:10|32843.4|32703.4|32846.4|32706.4|32846.4|32706.4|32840.7|32700.7|12
1626293300000|2021-07-14 20:08:20|32848.2|32708.2|32846.8|32706.8|32851.4|32711.4|32846.8|32706.8|6
1626293310000|2021-07-14 20:08:30|32846|32706|32840.5|32700.5|32846|32706|32840.5|32700.5|7
1626293320000|2021-07-14 20:08:40|32841.9|32701.9|32842.3|32702.3|32843.1|32703.1|32838.7|32698.7|15
1626293330000|2021-07-14 20:08:50|32842.9|32702.9|32837.2|32697.2|32842.9|32702.9|32837.2|32697.2|18
1626293340000|2021-07-14 20:09:00|32838.9|32698.9|32845.1|32705.1|32846.4|32706.4|32838.6|32698.6|12
1626293350000|2021-07-14 20:09:10|32846.3|32706.3|32845.5|32705.5|32846.3|32706.3|32842.1|32702.1|14
1626293360000|2021-07-14 20:09:20|32844|32704|32839.7|32699.7|32846.4|32706.4|32839.3|32699.3|17
1626293370000|2021-07-14 20:09:30|32838|32698|32841.9|32701.9|32841.9|32701.9|32837|32697|13
1626293380000|2021-07-14 20:09:40|32837|32697|32835.7|32695.7|32839|32699|32833.3|32693.3|17
1626293390000|2021-07-14 20:09:50|32835|32695|32838|32698|32838|32698|32833.6|32693.6|13
1626293400000|2021-07-14 20:10:00|32835.4|32695.4|32838|32698|32838|32698|32835.4|32695.4|8
1626293410000|2021-07-14 20:10:10|32838.1|32698.1|32847.3|32707.3|32848.7|32708.7|32838|32698|28
1626293420000|2021-07-14 20:10:20|32848.4|32708.4|32846.5|32706.5|32849.8|32709.8|32846.5|32706.5|16
1626293430000|2021-07-14 20:10:30|32848.2|32708.2|32847.7|32707.7|32848.3|32708.3|32847.4|32707.4|12
1626293440000|2021-07-14 20:10:40|32848|32708|32846.2|32706.2|32849.6|32709.6|32846.2|32706.2|17
1626293450000|2021-07-14 20:10:50|32846.1|32706.1|32846|32706|32847.9|32707.9|32843.6|32703.6|19
1626293460000|2021-07-14 20:11:00|32845.9|32705.9|32848.1|32708.1|32848.9|32708.9|32844.9|32704.9|19
1626293470000|2021-07-14 20:11:10|32847.9|32707.9|32849.5|32709.5|32849.5|32709.5|32847.9|32707.9|5
1626293480000|2021-07-14 20:11:20|32850.3|32710.3|32849.7|32709.7|32854|32714|32849.7|32709.7|12
1626293490000|2021-07-14 20:11:30|32849.1|32709.1|32850.9|32710.9|32851.7|32711.7|32849.1|32709.1|10
1626293500000|2021-07-14 20:11:40|32852.3|32712.3|32856.5|32716.5|32858.2|32718.2|32851.8|32711.8|14
1626293510000|2021-07-14 20:11:50|32856.3|32716.3|32855|32715|32858.3|32718.3|32855|32715|11
1626293520000|2021-07-14 20:12:00|32855.1|32715.1|32861.3|32721.3|32861.3|32721.3|32855.1|32715.1|15
1626293530000|2021-07-14 20:12:10|32860.5|32720.5|32858.9|32718.9|32861.5|32721.5|32857.4|32717.4|22
1626293540000|2021-07-14 20:12:20|32858.2|32718.2|32870.5|32730.5|32870.5|32730.5|32857.2|32717.2|25
1626293550000|2021-07-14 20:12:30|32870.8|32730.8|32880|32740|32880.6|32740.6|32870.8|32730.8|23
1626293560000|2021-07-14 20:12:40|32879.3|32739.3|32877.4|32737.4|32879.9|32739.9|32875.8|32735.8|20
1626293570000|2021-07-14 20:12:50|32877.6|32737.6|32876.3|32736.3|32878.5|32738.5|32875.5|32735.5|23
1626293580000|2021-07-14 20:13:00|32876.9|32736.9|32875.4|32735.4|32877.1|32737.1|32874.8|32734.8|18
1626293590000|2021-07-14 20:13:10|32874.1|32734.1|32869.8|32729.8|32874.1|32734.1|32869|32729|6
1626293600000|2021-07-14 20:13:20|32870.7|32730.7|32870.5|32730.5|32870.7|32730.7|32869.5|32729.5|4
1626293610000|2021-07-14 20:13:30|32870.1|32730.1|32871.8|32731.8|32871.8|32731.8|32869.6|32729.6|5
1626293620000|2021-07-14 20:13:40|32872.4|32732.4|32873|32733|32873.2|32733.2|32870|32730|13
1626293630000|2021-07-14 20:13:50|32872.9|32732.9|32874.4|32734.4|32877|32737|32870.8|32730.8|26
1626293640000|2021-07-14 20:14:00|32874.8|32734.8|32874.8|32734.8|32876.8|32736.8|32873.2|32733.2|19
1626293650000|2021-07-14 20:14:10|32874.2|32734.2|32873.3|32733.3|32876.1|32736.1|32873.3|32733.3|18
1626293660000|2021-07-14 20:14:20|32872.2|32732.2|32871|32731|32872.2|32732.2|32871|32731|5
1626293670000|2021-07-14 20:14:30|32869.3|32729.3|32862.2|32722.2|32870.6|32730.6|32859.7|32719.7|22
1626293680000|2021-07-14 20:14:40|32861.8|32721.8|32867|32727|32870.2|32730.2|32859.9|32719.9|25
1626293690000|2021-07-14 20:14:50|32865.4|32725.4|32868.1|32728.1|32869.3|32729.3|32865.4|32725.4|29
1626293700000|2021-07-14 20:15:00|32868.2|32728.2|32879|32739|32879|32739|32866.3|32726.3|20
1626293710000|2021-07-14 20:15:10|32879.5|32739.5|32878.1|32738.1|32879.6|32739.6|32878|32738|9
1626293720000|2021-07-14 20:15:20|32876.6|32736.6|32888.7|32748.7|32888.7|32748.7|32874|32734|16
1626293730000|2021-07-14 20:15:30|32889.5|32749.5|32891.9|32751.9|32892.2|32752.2|32889.5|32749.5|14
1626293740000|2021-07-14 20:15:40|32892.1|32752.1|32891.8|32751.8|32892.6|32752.6|32891.2|32751.2|7
1626293750000|2021-07-14 20:15:50|32892.1|32752.1|32892.1|32752.1|32893.3|32753.3|32891.6|32751.6|13
1626293760000|2021-07-14 20:16:00|32891.7|32751.7|32886.4|32746.4|32891.7|32751.7|32884.7|32744.7|23
1626293770000|2021-07-14 20:16:10|32887.7|32747.7|32899|32759|32899|32759|32887|32747|15
1626293780000|2021-07-14 20:16:20|32898.9|32758.9|32898.9|32758.9|32904|32764|32895.9|32755.9|24
1626293790000|2021-07-14 20:16:30|32899.2|32759.2|32899.6|32759.6|32900.7|32760.7|32897|32757|20
1626293800000|2021-07-14 20:16:40|32899.7|32759.7|32885.6|32745.6|32900.8|32760.8|32885.6|32745.6|13
1626293810000|2021-07-14 20:16:50|32885.5|32745.5|32893.5|32753.5|32894.1|32754.1|32885.5|32745.5|20
1626293820000|2021-07-14 20:17:00|32895.2|32755.2|32904.1|32764.1|32904.1|32764.1|32895.2|32755.2|22
1626293830000|2021-07-14 20:17:10|32903.8|32763.8|32896.3|32756.3|32904|32764|32895.8|32755.8|21
1626293840000|2021-07-14 20:17:20|32897|32757|32898.3|32758.3|32898.3|32758.3|32895|32755|13
1626293850000|2021-07-14 20:17:30|32898.9|32758.9|32898|32758|32900.6|32760.6|32897.4|32757.4|19
1626293860000|2021-07-14 20:17:40|32897.9|32757.9|32891|32751|32898.2|32758.2|32889|32749|20
1626293870000|2021-07-14 20:17:50|32890.7|32750.7|32889.9|32749.9|32890.7|32750.7|32888.2|32748.2|20
1626293880000|2021-07-14 20:18:00|32890.4|32750.4|32884.5|32744.5|32890.5|32750.5|32884.5|32744.5|25
1626293890000|2021-07-14 20:18:10|32884.9|32744.9|32885.8|32745.8|32886|32746|32883.5|32743.5|20
1626293900000|2021-07-14 20:18:20|32885.5|32745.5|32885.9|32745.9|32887.9|32747.9|32885.2|32745.2|23
1626293910000|2021-07-14 20:18:30|32884.7|32744.7|32889.4|32749.4|32889.4|32749.4|32884.7|32744.7|24
1626293920000|2021-07-14 20:18:40|32888.4|32748.4|32888.8|32748.8|32888.8|32748.8|32888.4|32748.4|2
1626293930000|2021-07-14 20:18:50|32888.5|32748.5|32886.7|32746.7|32888.5|32748.5|32885.4|32745.4|11
1626293940000|2021-07-14 20:19:00|32886.6|32746.6|32882.1|32742.1|32886.6|32746.6|32880.4|32740.4|21
1626293950000|2021-07-14 20:19:10|32881.7|32741.7|32882.6|32742.6|32882.6|32742.6|32880.9|32740.9|9
1626293960000|2021-07-14 20:19:20|32882.7|32742.7|32882|32742|32884|32744|32881.8|32741.8|20
1626293970000|2021-07-14 20:19:30|32882.2|32742.2|32882.2|32742.2|32882.2|32742.2|32882.2|32742.2|1
1626293980000|2021-07-14 20:19:40|32882.4|32742.4|32884.3|32744.3|32884.3|32744.3|32882.4|32742.4|10
1626293990000|2021-07-14 20:19:50|32885.7|32745.7|32888.7|32748.7|32888.7|32748.7|32885.2|32745.2|16
1626294000000|2021-07-14 20:20:00|32888.8|32748.8|32892.6|32752.6|32893.9|32753.9|32888.7|32748.7|21
1626294010000|2021-07-14 20:20:10|32891.9|32751.9|32882.8|32742.8|32891.9|32751.9|32879.5|32739.5|14
1626294020000|2021-07-14 20:20:20|32883.3|32743.3|32883.2|32743.2|32884.3|32744.3|32882.7|32742.7|13
1626294030000|2021-07-14 20:20:30|32883.8|32743.8|32880.6|32740.6|32885.2|32745.2|32880.6|32740.6|14
1626294040000|2021-07-14 20:20:40|32880.7|32740.7|32882.2|32742.2|32882.9|32742.9|32880.6|32740.6|15
1626294050000|2021-07-14 20:20:50|32882.3|32742.3|32884.4|32744.4|32884.5|32744.5|32881.5|32741.5|19
1626294060000|2021-07-14 20:21:00|32884.3|32744.3|32877.9|32737.9|32884.3|32744.3|32876.4|32736.4|26
1626294070000|2021-07-14 20:21:10|32878|32738|32883.8|32743.8|32883.8|32743.8|32877.9|32737.9|28
1626294080000|2021-07-14 20:21:20|32883.7|32743.7|32885.3|32745.3|32886.1|32746.1|32883.3|32743.3|18
1626294090000|2021-07-14 20:21:30|32881|32741|32878|32738|32882.4|32742.4|32877|32737|13
1626294100000|2021-07-14 20:21:40|32880.2|32740.2|32879.4|32739.4|32880.2|32740.2|32878.6|32738.6|5
1626294110000|2021-07-14 20:21:50|32879.6|32739.6|32860.6|32720.6|32879.6|32739.6|32860|32720|19
1626294120000|2021-07-14 20:22:00|32860.5|32720.5|32861|32721|32867.7|32727.7|32860.5|32720.5|15
1626294130000|2021-07-14 20:22:10|32861.1|32721.1|32861.4|32721.4|32866.1|32726.1|32860.7|32720.7|25
1626294140000|2021-07-14 20:22:20|32862.4|32722.4|32864|32724|32866.1|32726.1|32858.9|32718.9|29
1626294150000|2021-07-14 20:22:30|32863.5|32723.5|32864|32724|32864.2|32724.2|32861.5|32721.5|17
1626294160000|2021-07-14 20:22:40|32863.6|32723.6|32870.4|32730.4|32870.8|32730.8|32863.1|32723.1|17
1626294170000|2021-07-14 20:22:50|32870.5|32730.5|32868.5|32728.5|32870.5|32730.5|32865.1|32725.1|17
1626294180000|2021-07-14 20:23:00|32868.7|32728.7|32873.8|32733.8|32874.1|32734.1|32868.7|32728.7|13
1626294190000|2021-07-14 20:23:10|32874.2|32734.2|32862.3|32722.3|32874.2|32734.2|32862|32722|19
1626294200000|2021-07-14 20:23:20|32862.4|32722.4|32865.7|32725.7|32866.3|32726.3|32861.7|32721.7|29
1626294210000|2021-07-14 20:23:30|32864.3|32724.3|32865.3|32725.3|32865.8|32725.8|32861.1|32721.1|22
1626294220000|2021-07-14 20:23:40|32863.8|32723.8|32865.3|32725.3|32865.5|32725.5|32863.6|32723.6|6
1626294230000|2021-07-14 20:23:50|32863.8|32723.8|32862.2|32722.2|32863.8|32723.8|32854.7|32714.7|19
1626294240000|2021-07-14 20:24:00|32861.8|32721.8|32864.6|32724.6|32865.8|32725.8|32860|32720|26
1626294250000|2021-07-14 20:24:10|32864.9|32724.9|32866.7|32726.7|32866.7|32726.7|32861.7|32721.7|28
1626294260000|2021-07-14 20:24:20|32866.9|32726.9|32874.7|32734.7|32876.5|32736.5|32866.9|32726.9|24
1626294270000|2021-07-14 20:24:30|32874.8|32734.8|32877.9|32737.9|32881.1|32741.1|32872|32732|24
1626294280000|2021-07-14 20:24:40|32877.7|32737.7|32875.6|32735.6|32877.7|32737.7|32875.1|32735.1|10
1626294290000|2021-07-14 20:24:50|32875.9|32735.9|32877.8|32737.8|32877.8|32737.8|32875.8|32735.8|5
1626294300000|2021-07-14 20:25:00|32877.9|32737.9|32890|32750|32890|32750|32877.9|32737.9|16
1626294310000|2021-07-14 20:25:10|32890.7|32750.7|32890.4|32750.4|32890.7|32750.7|32888.3|32748.3|4
1626294320000|2021-07-14 20:25:20|32891.2|32751.2|32893.4|32753.4|32894.6|32754.6|32890.1|32750.1|11
1626294330000|2021-07-14 20:25:30|32894.6|32754.6|32888.9|32748.9|32894.6|32754.6|32888.9|32748.9|10
1626294340000|2021-07-14 20:25:40|32888.3|32748.3|32896.5|32756.5|32896.5|32756.5|32881.2|32741.2|20
1626294350000|2021-07-14 20:25:50|32896.6|32756.6|32896.3|32756.3|32896.7|32756.7|32894.9|32754.9|11
1626294360000|2021-07-14 20:26:00|32893|32753|32897.6|32757.6|32897.9|32757.9|32893|32753|10
1626294370000|2021-07-14 20:26:10|32897.5|32757.5|32890.9|32750.9|32900.3|32760.3|32890.9|32750.9|12
1626294380000|2021-07-14 20:26:20|32891.9|32751.9|32894.4|32754.4|32894.8|32754.8|32891.6|32751.6|20
1626294390000|2021-07-14 20:26:30|32893.3|32753.3|32892.6|32752.6|32895.4|32755.4|32890.7|32750.7|12
1626294400000|2021-07-14 20:26:40|32893.6|32753.6|32895.5|32755.5|32897.6|32757.6|32892.7|32752.7|7
1626294410000|2021-07-14 20:26:50|32895.6|32755.6|32895.8|32755.8|32896|32756|32895.6|32755.6|5
1626294420000|2021-07-14 20:27:00|32894.9|32754.9|32901.4|32761.4|32903.8|32763.8|32894|32754|19
1626294430000|2021-07-14 20:27:10|32899.8|32759.8|32908.2|32768.2|32910.2|32770.2|32897.9|32757.9|26
1626294440000|2021-07-14 20:27:20|32907.2|32767.2|32909.8|32769.8|32910.7|32770.7|32907.2|32767.2|11
1626294450000|2021-07-14 20:27:30|32910.3|32770.3|32909.8|32769.8|32910.3|32770.3|32909.4|32769.4|7
1626294460000|2021-07-14 20:27:40|32909.4|32769.4|32905.7|32765.7|32915.1|32775.1|32904.6|32764.6|19
1626294470000|2021-07-14 20:27:50|32905.3|32765.3|32900.5|32760.5|32907.5|32767.5|32895|32755|20
1626294480000|2021-07-14 20:28:00|32893.2|32753.2|32898.3|32758.3|32899.5|32759.5|32893.2|32753.2|18
1626294490000|2021-07-14 20:28:10|32897.9|32757.9|32896.4|32756.4|32898.4|32758.4|32896.3|32756.3|14
1626294500000|2021-07-14 20:28:20|32896.3|32756.3|32899.6|32759.6|32899.6|32759.6|32896.2|32756.2|16
1626294510000|2021-07-14 20:28:30|32899.3|32759.3|32900.7|32760.7|32901.7|32761.7|32899.3|32759.3|12
1626294520000|2021-07-14 20:28:40|32899.7|32759.7|32897.4|32757.4|32900.7|32760.7|32897.4|32757.4|11
1626294530000|2021-07-14 20:28:50|32899.3|32759.3|32905.5|32765.5|32905.5|32765.5|32899.3|32759.3|18
1626294540000|2021-07-14 20:29:00|32905.7|32765.7|32909.8|32769.8|32910.7|32770.7|32905.7|32765.7|22
1626294550000|2021-07-14 20:29:10|32909.9|32769.9|32910.4|32770.4|32913.7|32773.7|32908.5|32768.5|12
1626294560000|2021-07-14 20:29:20|32909.9|32769.9|32910.1|32770.1|32915.8|32775.8|32908.6|32768.6|10
1626294570000|2021-07-14 20:29:30|32911.4|32771.4|32916.2|32776.2|32916.2|32776.2|32911.4|32771.4|13
1626294580000|2021-07-14 20:29:40|32913.9|32773.9|32914.2|32774.2|32916.7|32776.7|32913.3|32773.3|24
1626294590000|2021-07-14 20:29:50|32917.4|32777.4|32915.3|32775.3|32917.4|32777.4|32915.3|32775.3|7
1626294600000|2021-07-14 20:30:00|32915.1|32775.1|32904.3|32764.3|32915.3|32775.3|32903.9|32763.9|22
1626294610000|2021-07-14 20:30:10|32904.2|32764.2|32884.8|32744.8|32904.3|32764.3|32883.5|32743.5|23
1626294620000|2021-07-14 20:30:20|32884.4|32744.4|32875.9|32735.9|32884.7|32744.7|32875.6|32735.6|16
1626294630000|2021-07-14 20:30:30|32877|32737|32875.8|32735.8|32877|32737|32875.8|32735.8|6
1626294640000|2021-07-14 20:30:40|32876.7|32736.7|32885.8|32745.8|32885.8|32745.8|32876.7|32736.7|7
1626294650000|2021-07-14 20:30:50|32885.5|32745.5|32877.5|32737.5|32885.5|32745.5|32877.3|32737.3|16
1626294660000|2021-07-14 20:31:00|32877.6|32737.6|32877.5|32737.5|32879.2|32739.2|32877.3|32737.3|14
1626294670000|2021-07-14 20:31:10|32877.3|32737.3|32874.9|32734.9|32877.3|32737.3|32874.8|32734.8|16
1626294680000|2021-07-14 20:31:20|32874.4|32734.4|32872.6|32732.6|32874.5|32734.5|32872|32732|10
1626294690000|2021-07-14 20:31:30|32870.3|32730.3|32875.9|32735.9|32876.1|32736.1|32870.3|32730.3|13
1626294700000|2021-07-14 20:31:40|32877.4|32737.4|32872.8|32732.8|32878|32738|32872.4|32732.4|22
1626294710000|2021-07-14 20:31:50|32873.6|32733.6|32878.9|32738.9|32879.2|32739.2|32873.6|32733.6|11
1626294720000|2021-07-14 20:32:00|32876.9|32736.9|32888.4|32748.4|32888.8|32748.8|32876.3|32736.3|28
1626294730000|2021-07-14 20:32:10|32888.8|32748.8|32884.9|32744.9|32888.8|32748.8|32880.6|32740.6|24
1626294740000|2021-07-14 20:32:20|32884.8|32744.8|32888.4|32748.4|32888.4|32748.4|32879.8|32739.8|13
1626294750000|2021-07-14 20:32:30|32889.3|32749.3|32890.4|32750.4|32891.4|32751.4|32888.8|32748.8|13
1626294760000|2021-07-14 20:32:40|32890.1|32750.1|32886.9|32746.9|32890.1|32750.1|32886.9|32746.9|34
1626294770000|2021-07-14 20:32:50|32886.3|32746.3|32883.6|32743.6|32886.6|32746.6|32879.7|32739.7|21
1626294780000|2021-07-14 20:33:00|32884.1|32744.1|32881.6|32741.6|32885.4|32745.4|32881.6|32741.6|26
1626294790000|2021-07-14 20:33:10|32878.1|32738.1|32877.3|32737.3|32880|32740|32876.2|32736.2|28
1626294800000|2021-07-14 20:33:20|32877.2|32737.2|32875.1|32735.1|32880|32740|32874.8|32734.8|24
1626294810000|2021-07-14 20:33:30|32875.3|32735.3|32872.9|32732.9|32875.4|32735.4|32872.5|32732.5|15
1626294820000|2021-07-14 20:33:40|32873.7|32733.7|32873.7|32733.7|32874.7|32734.7|32872.5|32732.5|21
1626294830000|2021-07-14 20:33:50|32874.2|32734.2|32874|32734|32877.7|32737.7|32872.9|32732.9|36
1626294840000|2021-07-14 20:34:00|32873.8|32733.8|32882.1|32742.1|32882.1|32742.1|32873.8|32733.8|18
1626294850000|2021-07-14 20:34:10|32882.2|32742.2|32870.5|32730.5|32882.7|32742.7|32867.9|32727.9|26
1626294860000|2021-07-14 20:34:20|32871|32731|32876.5|32736.5|32877.8|32737.8|32871|32731|27
1626294870000|2021-07-14 20:34:30|32876.1|32736.1|32879|32739|32880.5|32740.5|32873.9|32733.9|16
1626294880000|2021-07-14 20:34:40|32878.4|32738.4|32874.9|32734.9|32878.4|32738.4|32874.8|32734.8|16
1626294890000|2021-07-14 20:34:50|32873.6|32733.6|32873.1|32733.1|32873.6|32733.6|32872.1|32732.1|12
1626294900000|2021-07-14 20:35:00|32873|32733|32881|32741|32882.3|32742.3|32873|32733|15
1626294910000|2021-07-14 20:35:10|32882.1|32742.1|32881.6|32741.6|32883.4|32743.4|32879.8|32739.8|18
1626294920000|2021-07-14 20:35:20|32882.7|32742.7|32887|32747|32887.6|32747.6|32881.6|32741.6|9
1626294930000|2021-07-14 20:35:30|32887.5|32747.5|32895.4|32755.4|32895.4|32755.4|32887.4|32747.4|12
1626294940000|2021-07-14 20:35:40|32895|32755|32894.7|32754.7|32895|32755|32893.5|32753.5|21
1626294950000|2021-07-14 20:35:50|32894.6|32754.6|32893.8|32753.8|32894.6|32754.6|32892.6|32752.6|18
1626294960000|2021-07-14 20:36:00|32893.6|32753.6|32891.1|32751.1|32896.5|32756.5|32890.5|32750.5|23
1626294970000|2021-07-14 20:36:10|32891.2|32751.2|32875.3|32735.3|32891.3|32751.3|32875.2|32735.2|20
1626294980000|2021-07-14 20:36:20|32872.9|32732.9|32869.5|32729.5|32874.4|32734.4|32867.2|32727.2|29
1626294990000|2021-07-14 20:36:30|32870.1|32730.1|32865|32725|32870.3|32730.3|32861.6|32721.6|28
1626295000000|2021-07-14 20:36:40|32864.8|32724.8|32867.7|32727.7|32867.7|32727.7|32863.3|32723.3|20
1626295010000|2021-07-14 20:36:50|32867.2|32727.2|32858.7|32718.7|32867.7|32727.7|32858.7|32718.7|14
1626295020000|2021-07-14 20:37:00|32859.4|32719.4|32865.2|32725.2|32866|32726|32859.2|32719.2|21
1626295030000|2021-07-14 20:37:10|32868.4|32728.4|32867.3|32727.3|32868.4|32728.4|32865.2|32725.2|18
1626295040000|2021-07-14 20:37:20|32867.9|32727.9|32860|32720|32867.9|32727.9|32859.8|32719.8|16
1626295050000|2021-07-14 20:37:30|32860.5|32720.5|32861.7|32721.7|32863.6|32723.6|32860.5|32720.5|9
1626295060000|2021-07-14 20:37:40|32863.2|32723.2|32864.9|32724.9|32865|32725|32863.2|32723.2|11
1626295070000|2021-07-14 20:37:50|32864.6|32724.6|32863.2|32723.2|32864.6|32724.6|32863.2|32723.2|3
1626295090000|2021-07-14 20:38:10|32862.9|32722.9|32860.9|32720.9|32862.9|32722.9|32860.7|32720.7|8
1626295100000|2021-07-14 20:38:20|32862.1|32722.1|32863.3|32723.3|32865.9|32725.9|32862.1|32722.1|22
1626295110000|2021-07-14 20:38:30|32863.8|32723.8|32862.1|32722.1|32864|32724|32861.9|32721.9|9
1626295120000|2021-07-14 20:38:40|32862|32722|32862.3|32722.3|32862.5|32722.5|32861.3|32721.3|24
1626295130000|2021-07-14 20:38:50|32862.2|32722.2|32860.7|32720.7|32862.2|32722.2|32860.7|32720.7|17
1626295140000|2021-07-14 20:39:00|32860.6|32720.6|32857.8|32717.8|32860.9|32720.9|32857.8|32717.8|12
1626295150000|2021-07-14 20:39:10|32857.6|32717.6|32851.8|32711.8|32857.6|32717.6|32849.5|32709.5|10
1626295160000|2021-07-14 20:39:20|32850.1|32710.1|32843.7|32703.7|32852.1|32712.1|32842.7|32702.7|25
1626295170000|2021-07-14 20:39:30|32844.7|32704.7|32839.1|32699.1|32853.4|32713.4|32839.1|32699.1|17
1626295180000|2021-07-14 20:39:40|32839.4|32699.4|32839.8|32699.8|32842.4|32702.4|32839.3|32699.3|25
1626295190000|2021-07-14 20:39:50|32840.3|32700.3|32837.1|32697.1|32840.3|32700.3|32836.5|32696.5|18
1626295200000|2021-07-14 20:40:00|32837|32697|32846|32706|32846.3|32706.3|32836.2|32696.2|27
1626295210000|2021-07-14 20:40:10|32847.5|32707.5|32852.9|32712.9|32853.1|32713.1|32847.4|32707.4|27
1626295220000|2021-07-14 20:40:20|32854.1|32714.1|32847.3|32707.3|32854.2|32714.2|32846.4|32706.4|20
1626295230000|2021-07-14 20:40:30|32842.9|32702.9|32848.6|32708.6|32849.4|32709.4|32842.9|32702.9|18
1626295240000|2021-07-14 20:40:40|32849.6|32709.6|32853.7|32713.7|32854.6|32714.6|32848.2|32708.2|18
1626295250000|2021-07-14 20:40:50|32854.2|32714.2|32849.7|32709.7|32854.2|32714.2|32848.8|32708.8|19
1626295260000|2021-07-14 20:41:00|32849.5|32709.5|32849.2|32709.2|32850.1|32710.1|32849.2|32709.2|17
1626295270000|2021-07-14 20:41:10|32849.7|32709.7|32859.6|32719.6|32859.6|32719.6|32846.2|32706.2|29
1626295280000|2021-07-14 20:41:20|32859.5|32719.5|32855.3|32715.3|32859.8|32719.8|32851.5|32711.5|25
1626295290000|2021-07-14 20:41:30|32855.1|32715.1|32856|32716|32857|32717|32854.4|32714.4|27
1626295300000|2021-07-14 20:41:40|32856.3|32716.3|32835.9|32695.9|32856.6|32716.6|32827.6|32687.6|30
1626295310000|2021-07-14 20:41:50|32835.2|32695.2|32832.3|32692.3|32835.2|32695.2|32831.8|32691.8|21
1626295320000|2021-07-14 20:42:00|32832.4|32692.4|32834.6|32694.6|32834.7|32694.7|32832.4|32692.4|15
1626295330000|2021-07-14 20:42:10|32834.2|32694.2|32835.1|32695.1|32835.5|32695.5|32834.2|32694.2|17
1626295340000|2021-07-14 20:42:20|32835|32695|32835.1|32695.1|32835.6|32695.6|32834.6|32694.6|18
1626295350000|2021-07-14 20:42:30|32835.2|32695.2|32836.7|32696.7|32837.8|32697.8|32832.1|32692.1|21
1626295360000|2021-07-14 20:42:40|32838|32698|32837.8|32697.8|32838.1|32698.1|32835.2|32695.2|10
1626295370000|2021-07-14 20:42:50|32837.4|32697.4|32832.9|32692.9|32840.1|32700.1|32832.9|32692.9|29
1626295380000|2021-07-14 20:43:00|32833.8|32693.8|32834.5|32694.5|32836.2|32696.2|32830.4|32690.4|30
1626295390000|2021-07-14 20:43:10|32834.4|32694.4|32835.8|32695.8|32838.4|32698.4|32832.9|32692.9|19
1626295400000|2021-07-14 20:43:20|32836.2|32696.2|32838.9|32698.9|32842.6|32702.6|32835.2|32695.2|27
1626295410000|2021-07-14 20:43:30|32839|32699|32842.3|32702.3|32842.3|32702.3|32836.7|32696.7|16
1626295420000|2021-07-14 20:43:40|32842.7|32702.7|32838.7|32698.7|32843.6|32703.6|32838.5|32698.5|13
1626295430000|2021-07-14 20:43:50|32838.4|32698.4|32838.5|32698.5|32840|32700|32838.4|32698.4|7
1626295440000|2021-07-14 20:44:00|32838.6|32698.6|32837.8|32697.8|32839|32699|32837.8|32697.8|5
1626295450000|2021-07-14 20:44:10|32838.7|32698.7|32838|32698|32838.7|32698.7|32837.4|32697.4|10
1626295460000|2021-07-14 20:44:20|32838.1|32698.1|32842.1|32702.1|32842.3|32702.3|32838.1|32698.1|14
1626295470000|2021-07-14 20:44:30|32841.6|32701.6|32842.3|32702.3|32843|32703|32841.4|32701.4|7
1626295480000|2021-07-14 20:44:40|32842.8|32702.8|32843.9|32703.9|32849.1|32709.1|32842.3|32702.3|24
1626295490000|2021-07-14 20:44:50|32843.5|32703.5|32834.8|32694.8|32846.6|32706.6|32833.1|32693.1|18
1626295500000|2021-07-14 20:45:00|32832.2|32692.2|32841|32701|32841|32701|32831.3|32691.3|17
1626295510000|2021-07-14 20:45:10|32836.5|32696.5|32835.5|32695.5|32837.7|32697.7|32833.2|32693.2|16
1626295520000|2021-07-14 20:45:20|32836.2|32696.2|32847|32707|32847|32707|32834.5|32694.5|20
1626295530000|2021-07-14 20:45:30|32847.7|32707.7|32850.3|32710.3|32850.3|32710.3|32847.4|32707.4|11
1626295540000|2021-07-14 20:45:40|32850.4|32710.4|32849.5|32709.5|32854.1|32714.1|32849.5|32709.5|16
1626295550000|2021-07-14 20:45:50|32850.2|32710.2|32874.6|32734.6|32874.9|32734.9|32850.2|32710.2|19
1626295560000|2021-07-14 20:46:00|32873|32733|32871|32731|32873|32733|32868.7|32728.7|17
1626295570000|2021-07-14 20:46:10|32870.7|32730.7|32869.2|32729.2|32870.7|32730.7|32868.8|32728.8|13
1626295580000|2021-07-14 20:46:20|32868.7|32728.7|32869.8|32729.8|32870.4|32730.4|32867.6|32727.6|26
1626295590000|2021-07-14 20:46:30|32869.4|32729.4|32873.4|32733.4|32875|32735|32869.4|32729.4|28
1626295600000|2021-07-14 20:46:40|32872.8|32732.8|32871.2|32731.2|32873.4|32733.4|32871.2|32731.2|19
1626295610000|2021-07-14 20:46:50|32872|32732|32878.2|32738.2|32879.3|32739.3|32871.2|32731.2|22
1626295620000|2021-07-14 20:47:00|32878.5|32738.5|32881.4|32741.4|32881.4|32741.4|32873.8|32733.8|19
1626295630000|2021-07-14 20:47:10|32879.3|32739.3|32876.8|32736.8|32881.1|32741.1|32875.3|32735.3|12
1626295640000|2021-07-14 20:47:20|32875.3|32735.3|32883.4|32743.4|32883.4|32743.4|32875.3|32735.3|6
1626295650000|2021-07-14 20:47:30|32883.1|32743.1|32882.6|32742.6|32885.1|32745.1|32882|32742|9
1626295660000|2021-07-14 20:47:40|32882.9|32742.9|32878.7|32738.7|32883.4|32743.4|32878.7|32738.7|4
1626295670000|2021-07-14 20:47:50|32877.8|32737.8|32878.1|32738.1|32878.7|32738.7|32877.8|32737.8|3
1626295680000|2021-07-14 20:48:00|32878.7|32738.7|32877.5|32737.5|32878.7|32738.7|32876.5|32736.5|5
1626295690000|2021-07-14 20:48:10|32876.9|32736.9|32877.6|32737.6|32877.7|32737.7|32876.8|32736.8|6
1626295700000|2021-07-14 20:48:20|32877.7|32737.7|32877.8|32737.8|32877.8|32737.8|32877.7|32737.7|2
1626295710000|2021-07-14 20:48:30|32877.9|32737.9|32877.2|32737.2|32877.9|32737.9|32877.2|32737.2|2
1626295720000|2021-07-14 20:48:40|32877.3|32737.3|32878.5|32738.5|32879.1|32739.1|32877.3|32737.3|6
1626295730000|2021-07-14 20:48:50|32877.7|32737.7|32877.5|32737.5|32878.5|32738.5|32877.5|32737.5|6
1626295740000|2021-07-14 20:49:00|32877.3|32737.3|32877.5|32737.5|32878.4|32738.4|32877.3|32737.3|6
1626295750000|2021-07-14 20:49:10|32877.7|32737.7|32881.1|32741.1|32881.2|32741.2|32877.7|32737.7|14
1626295760000|2021-07-14 20:49:20|32881|32741|32878.8|32738.8|32881.6|32741.6|32878.1|32738.1|8
1626295770000|2021-07-14 20:49:30|32877.8|32737.8|32872.7|32732.7|32877.8|32737.8|32871.2|32731.2|18
1626295780000|2021-07-14 20:49:40|32872.5|32732.5|32876.8|32736.8|32877|32737|32869.7|32729.7|29
1626295790000|2021-07-14 20:49:50|32877.1|32737.1|32875.5|32735.5|32877.7|32737.7|32875.5|32735.5|17
1626295800000|2021-07-14 20:50:00|32875.7|32735.7|32878|32738|32878.1|32738.1|32874.6|32734.6|14
1626295810000|2021-07-14 20:50:10|32877.7|32737.7|32889.5|32749.5|32889.5|32749.5|32877.7|32737.7|16
1626295820000|2021-07-14 20:50:20|32885.2|32745.2|32909.6|32769.6|32937.4|32797.4|32885.2|32745.2|38
1626295830000|2021-07-14 20:50:30|32910.1|32770.1|32905.1|32765.1|32910.1|32770.1|32904.9|32764.9|15
1626295840000|2021-07-14 20:50:40|32904.3|32764.3|32897.5|32757.5|32905.2|32765.2|32897.5|32757.5|9
1626295850000|2021-07-14 20:50:50|32898.8|32758.8|32899.2|32759.2|32901.6|32761.6|32897.2|32757.2|10
1626295860000|2021-07-14 20:51:00|32900.1|32760.1|32898.9|32758.9|32901.6|32761.6|32898.9|32758.9|5
1626295870000|2021-07-14 20:51:10|32898.2|32758.2|32915.5|32775.5|32915.5|32775.5|32898.2|32758.2|7
1626295880000|2021-07-14 20:51:20|32910.9|32770.9|32908.3|32768.3|32915.5|32775.5|32903.9|32763.9|10
1626295890000|2021-07-14 20:51:30|32909.9|32769.9|32907.6|32767.6|32909.9|32769.9|32907.2|32767.2|8
1626295900000|2021-07-14 20:51:40|32906.9|32766.9|32908.7|32768.7|32909.8|32769.8|32906.9|32766.9|8
1626295910000|2021-07-14 20:51:50|32907.7|32767.7|32908.1|32768.1|32908.8|32768.8|32906.8|32766.8|16
1626295920000|2021-07-14 20:52:00|32907.7|32767.7|32911.4|32771.4|32913.9|32773.9|32907.7|32767.7|23
1626295930000|2021-07-14 20:52:10|32909.6|32769.6|32900|32760|32909.6|32769.6|32899.4|32759.4|24
1626295940000|2021-07-14 20:52:20|32899.6|32759.6|32900.8|32760.8|32901.5|32761.5|32899.4|32759.4|11
1626295950000|2021-07-14 20:52:30|32901.3|32761.3|32898.6|32758.6|32901.3|32761.3|32898.6|32758.6|10
1626295960000|2021-07-14 20:52:40|32898.8|32758.8|32894.8|32754.8|32898.8|32758.8|32893.9|32753.9|7
1626295970000|2021-07-14 20:52:50|32895|32755|32895.3|32755.3|32895.9|32755.9|32893.7|32753.7|6
1626295980000|2021-07-14 20:53:00|32894.9|32754.9|32892.5|32752.5|32895.4|32755.4|32892.5|32752.5|15
1626295990000|2021-07-14 20:53:10|32892.7|32752.7|32893.9|32753.9|32895.2|32755.2|32892.7|32752.7|8
1626296000000|2021-07-14 20:53:20|32894|32754|32908.3|32768.3|32909.1|32769.1|32893.9|32753.9|20
1626296010000|2021-07-14 20:53:30|32907.8|32767.8|32893.5|32753.5|32907.8|32767.8|32890.3|32750.3|24
1626296020000|2021-07-14 20:53:40|32893.6|32753.6|32893.1|32753.1|32893.6|32753.6|32890.6|32750.6|16
1626296030000|2021-07-14 20:53:50|32893.6|32753.6|32895|32755|32895|32755|32893.6|32753.6|13
1626296040000|2021-07-14 20:54:00|32894.7|32754.7|32894.7|32754.7|32895|32755|32894.6|32754.6|6
1626296050000|2021-07-14 20:54:10|32895|32755|32893.9|32753.9|32905.4|32765.4|32893.9|32753.9|28
1626296060000|2021-07-14 20:54:20|32894.1|32754.1|32891.5|32751.5|32894.2|32754.2|32891.5|32751.5|16
1626296070000|2021-07-14 20:54:30|32886.5|32746.5|32883|32743|32886.5|32746.5|32881.9|32741.9|11
1626296080000|2021-07-14 20:54:40|32882.5|32742.5|32884.2|32744.2|32884.5|32744.5|32881.4|32741.4|11
1626296090000|2021-07-14 20:54:50|32884.1|32744.1|32883|32743|32884.1|32744.1|32879.3|32739.3|13
1626296100000|2021-07-14 20:55:00|32879.9|32739.9|32884.3|32744.3|32884.3|32744.3|32878.9|32738.9|11
1626296110000|2021-07-14 20:55:10|32886.2|32746.2|32886.8|32746.8|32886.8|32746.8|32883.2|32743.2|14
1626296120000|2021-07-14 20:55:20|32885.8|32745.8|32884.6|32744.6|32885.8|32745.8|32882.7|32742.7|20
1626296130000|2021-07-14 20:55:30|32885.3|32745.3|32885.6|32745.6|32887.1|32747.1|32884.8|32744.8|7
1626296140000|2021-07-14 20:55:40|32885.7|32745.7|32896.5|32756.5|32899.8|32759.8|32885.7|32745.7|22
1626296150000|2021-07-14 20:55:50|32895.7|32755.7|32882.6|32742.6|32895.7|32755.7|32881.6|32741.6|28
1626296160000|2021-07-14 20:56:00|32882|32742|32881.2|32741.2|32883.9|32743.9|32880.8|32740.8|13
1626296170000|2021-07-14 20:56:10|32880.8|32740.8|32881.4|32741.4|32881.5|32741.5|32880.8|32740.8|4
1626296180000|2021-07-14 20:56:20|32881.6|32741.6|32881.4|32741.4|32881.8|32741.8|32881.2|32741.2|4
1626296190000|2021-07-14 20:56:30|32881.5|32741.5|32883|32743|32892.4|32752.4|32881.5|32741.5|16
1626296200000|2021-07-14 20:56:40|32882.6|32742.6|32883.9|32743.9|32886.1|32746.1|32881.5|32741.5|16
1626296210000|2021-07-14 20:56:50|32885.5|32745.5|32885.2|32745.2|32885.5|32745.5|32883.2|32743.2|5
1626296220000|2021-07-14 20:57:00|32887.3|32747.3|32880.5|32740.5|32887.3|32747.3|32880.5|32740.5|9
1626296230000|2021-07-14 20:57:10|32880.7|32740.7|32884|32744|32884|32744|32880.7|32740.7|7
1626296240000|2021-07-14 20:57:20|32883.6|32743.6|32883.6|32743.6|32885.4|32745.4|32881.4|32741.4|20
1626296250000|2021-07-14 20:57:30|32885.3|32745.3|32884.8|32744.8|32885.4|32745.4|32883.1|32743.1|12
1626296260000|2021-07-14 20:57:40|32885.4|32745.4|32886.2|32746.2|32886.5|32746.5|32885.4|32745.4|9
1626296270000|2021-07-14 20:57:50|32885.4|32745.4|32884.4|32744.4|32885.4|32745.4|32884.4|32744.4|3
1626296280000|2021-07-14 20:58:00|32884.9|32744.9|32886.1|32746.1|32886.1|32746.1|32882.9|32742.9|9
1626296290000|2021-07-14 20:58:10|32884.9|32744.9|32885|32745|32886.5|32746.5|32884.2|32744.2|11
1626296300000|2021-07-14 20:58:20|32884.4|32744.4|32882.8|32742.8|32887.3|32747.3|32882.8|32742.8|17
1626296310000|2021-07-14 20:58:30|32882.1|32742.1|32880.7|32740.7|32882.1|32742.1|32880.4|32740.4|11
1626296320000|2021-07-14 20:58:40|32880.6|32740.6|32880.6|32740.6|32880.6|32740.6|32879.4|32739.4|3
1626296330000|2021-07-14 20:58:50|32879.4|32739.4|32879.5|32739.5|32879.7|32739.7|32879.4|32739.4|3
1626296340000|2021-07-14 20:59:00|32879.4|32739.4|32880.6|32740.6|32881.1|32741.1|32879.4|32739.4|9
1626296350000|2021-07-14 20:59:10|32879.4|32739.4|32880.6|32740.6|32880.8|32740.8|32878.8|32738.8|4
1626296360000|2021-07-14 20:59:20|32880.8|32740.8|32879.3|32739.3|32880.8|32740.8|32879.3|32739.3|3
1626296370000|2021-07-14 20:59:30|32879.4|32739.4|32879.4|32739.4|32879.4|32739.4|32879.4|32739.4|1
1626296380000|2021-07-14 20:59:40|32879.5|32739.5|32880.4|32740.4|32880.7|32740.7|32873.4|32733.4|20
1626296390000|2021-07-14 20:59:50|32880.3|32740.3|32879.3|32739.3|32881.7|32741.7|32879.2|32739.2|21
1626296400000|2021-07-14 21:00:00|32878.8|32738.8|32880.8|32740.8|32880.9|32740.9|32878.8|32738.8|11
1626296410000|2021-07-14 21:00:10|32880.9|32740.9|32902|32762|32902|32762|32880.5|32740.5|19
1626296420000|2021-07-14 21:00:20|32900.6|32760.6|32901.3|32761.3|32904.5|32764.5|32900.3|32760.3|19
1626296430000|2021-07-14 21:00:30|32901.6|32761.6|32903.8|32763.8|32904|32764|32901.6|32761.6|13
1626296440000|2021-07-14 21:00:40|32903.4|32763.4|32901.7|32761.7|32903.5|32763.5|32900.8|32760.8|25
1626296450000|2021-07-14 21:00:50|32901.8|32761.8|32903.6|32763.6|32904.9|32764.9|32901.8|32761.8|21
1626296460000|2021-07-14 21:01:00|32905|32765|32910.7|32770.7|32911.9|32771.9|32905|32765|22
1626296470000|2021-07-14 21:01:10|32911.2|32771.2|32911.6|32771.6|32911.9|32771.9|32910.6|32770.6|13
1626296480000|2021-07-14 21:01:20|32913.2|32773.2|32912.8|32772.8|32913.2|32773.2|32912.3|32772.3|14
1626296490000|2021-07-14 21:01:30|32912.3|32772.3|32913|32773|32913|32773|32912.3|32772.3|4
1626296500000|2021-07-14 21:01:40|32913.9|32773.9|32925.7|32785.7|32948.8|32808.8|32913.9|32773.9|22
1626296510000|2021-07-14 21:01:50|32923.9|32783.9|32923.3|32783.3|32926|32786|32921.9|32781.9|28
1626296520000|2021-07-14 21:02:00|32923.1|32783.1|32927.1|32787.1|32927.5|32787.5|32922.7|32782.7|31
1626296530000|2021-07-14 21:02:10|32927|32787|32919.7|32779.7|32928.7|32788.7|32919.7|32779.7|29
1626296540000|2021-07-14 21:02:20|32919.4|32779.4|32921.2|32781.2|32922|32782|32918.3|32778.3|24
1626296550000|2021-07-14 21:02:30|32921.1|32781.1|32926.3|32786.3|32930|32790|32921|32781|33
1626296560000|2021-07-14 21:02:40|32924.6|32784.6|32920|32780|32924.6|32784.6|32917.6|32777.6|27
1626296570000|2021-07-14 21:02:50|32920.1|32780.1|32918.2|32778.2|32920.2|32780.2|32916.4|32776.4|22
1626296580000|2021-07-14 21:03:00|32918.4|32778.4|32923.1|32783.1|32923.8|32783.8|32918.4|32778.4|29
1626296590000|2021-07-14 21:03:10|32923|32783|32923.3|32783.3|32924.4|32784.4|32920.6|32780.6|18
1626296600000|2021-07-14 21:03:20|32923|32783|32927.5|32787.5|32929|32789|32923|32783|24
1626296610000|2021-07-14 21:03:30|32928|32788|32927|32787|32928.1|32788.1|32926.1|32786.1|28
1626296620000|2021-07-14 21:03:40|32927.5|32787.5|32930.1|32790.1|32930.7|32790.7|32927.5|32787.5|20
1626296630000|2021-07-14 21:03:50|32929.4|32789.4|32930.7|32790.7|32931.6|32791.6|32929.3|32789.3|18
1626296640000|2021-07-14 21:04:00|32930.4|32790.4|32923.4|32783.4|32930.5|32790.5|32923.4|32783.4|29
1626296650000|2021-07-14 21:04:10|32923.7|32783.7|32920.2|32780.2|32923.7|32783.7|32919.7|32779.7|20
1626296660000|2021-07-14 21:04:20|32920.7|32780.7|32914|32774|32920.7|32780.7|32912.9|32772.9|35
1626296670000|2021-07-14 21:04:30|32913.3|32773.3|32914.7|32774.7|32915.8|32775.8|32913.3|32773.3|35
1626296680000|2021-07-14 21:04:40|32914|32774|32914|32774|32915.3|32775.3|32913.5|32773.5|36
1626296690000|2021-07-14 21:04:50|32913.5|32773.5|32915.1|32775.1|32915.3|32775.3|32911.7|32771.7|19
1626296700000|2021-07-14 21:05:00|32914.9|32774.9|32912.3|32772.3|32919|32779|32912.3|32772.3|13
1626296710000|2021-07-14 21:05:10|32912.2|32772.2|32908.5|32768.5|32912.2|32772.2|32907.8|32767.8|16
1626296720000|2021-07-14 21:05:20|32908.4|32768.4|32902.2|32762.2|32908.9|32768.9|32901.3|32761.3|23
1626296730000|2021-07-14 21:05:30|32899.5|32759.5|32904.4|32764.4|32906|32766|32896|32756|25
1626296740000|2021-07-14 21:05:40|32905.7|32765.7|32905.1|32765.1|32906.5|32766.5|32904.6|32764.6|20
1626296750000|2021-07-14 21:05:50|32904.9|32764.9|32907.1|32767.1|32907.3|32767.3|32904.6|32764.6|15
1626296760000|2021-07-14 21:06:00|32907.2|32767.2|32909.2|32769.2|32911.1|32771.1|32907.2|32767.2|27
1626296770000|2021-07-14 21:06:10|32909.7|32769.7|32904.2|32764.2|32910.1|32770.1|32904.2|32764.2|31
1626296780000|2021-07-14 21:06:20|32905.1|32765.1|32896.7|32756.7|32906.9|32766.9|32896.7|32756.7|27
1626296790000|2021-07-14 21:06:30|32896.8|32756.8|32892.5|32752.5|32898.1|32758.1|32890.1|32750.1|24
1626296800000|2021-07-14 21:06:40|32890.6|32750.6|32892.9|32752.9|32894.4|32754.4|32890.6|32750.6|25
1626296810000|2021-07-14 21:06:50|32892.5|32752.5|32895.6|32755.6|32896.3|32756.3|32892.5|32752.5|21
1626296820000|2021-07-14 21:07:00|32895.7|32755.7|32902.7|32762.7|32902.9|32762.9|32895.5|32755.5|23
1626296830000|2021-07-14 21:07:10|32902.6|32762.6|32901.3|32761.3|32902.7|32762.7|32898.3|32758.3|29
1626296840000|2021-07-14 21:07:20|32902.2|32762.2|32901.1|32761.1|32902.2|32762.2|32901.1|32761.1|11
1626296850000|2021-07-14 21:07:30|32901.4|32761.4|32889.3|32749.3|32901.4|32761.4|32889.1|32749.1|25
1626296860000|2021-07-14 21:07:40|32890|32750|32889.1|32749.1|32890|32750|32886.1|32746.1|30
1626296870000|2021-07-14 21:07:50|32889.3|32749.3|32887.3|32747.3|32889.9|32749.9|32886.6|32746.6|27
1626296880000|2021-07-14 21:08:00|32887|32747|32887.8|32747.8|32890.9|32750.9|32887|32747|21
1626296890000|2021-07-14 21:08:10|32887.3|32747.3|32884.6|32744.6|32887.8|32747.8|32882.8|32742.8|19
1626296900000|2021-07-14 21:08:20|32884.5|32744.5|32887.8|32747.8|32887.8|32747.8|32882.8|32742.8|15
1626296910000|2021-07-14 21:08:30|32888.3|32748.3|32885.8|32745.8|32888.7|32748.7|32885|32745|19
1626296920000|2021-07-14 21:08:40|32885.5|32745.5|32885.7|32745.7|32888.4|32748.4|32884.9|32744.9|26
1626296930000|2021-07-14 21:08:50|32886|32746|32889.9|32749.9|32889.9|32749.9|32883.5|32743.5|24
1626296940000|2021-07-14 21:09:00|32889.6|32749.6|32886.5|32746.5|32889.6|32749.6|32886.1|32746.1|11
1626296950000|2021-07-14 21:09:10|32885.5|32745.5|32879.7|32739.7|32886.5|32746.5|32879.7|32739.7|8
1626296960000|2021-07-14 21:09:20|32879.3|32739.3|32878.4|32738.4|32879.3|32739.3|32878.3|32738.3|4
1626296970000|2021-07-14 21:09:30|32878.8|32738.8|32878|32738|32878.9|32738.9|32878|32738|6
1626296980000|2021-07-14 21:09:40|32878.1|32738.1|32878.1|32738.1|32880.2|32740.2|32878.1|32738.1|10
1626296990000|2021-07-14 21:09:50|32878.2|32738.2|32882.9|32742.9|32885|32745|32878.2|32738.2|15
1626297000000|2021-07-14 21:10:00|32882.7|32742.7|32881.9|32741.9|32883.3|32743.3|32877.5|32737.5|14
1626297010000|2021-07-14 21:10:10|32883.4|32743.4|32880|32740|32883.4|32743.4|32880|32740|7
1626297020000|2021-07-14 21:10:20|32880.8|32740.8|32881.1|32741.1|32882.1|32742.1|32880.7|32740.7|6
1626297030000|2021-07-14 21:10:30|32881.2|32741.2|32882.5|32742.5|32882.5|32742.5|32880.6|32740.6|11
1626297040000|2021-07-14 21:10:40|32882|32742|32881.4|32741.4|32882|32742|32881.4|32741.4|3
1626297050000|2021-07-14 21:10:50|32880.7|32740.7|32880.1|32740.1|32880.7|32740.7|32880.1|32740.1|5
1626297060000|2021-07-14 21:11:00|32881.3|32741.3|32880.2|32740.2|32881.3|32741.3|32879.4|32739.4|6
1626297070000|2021-07-14 21:11:10|32879.3|32739.3|32877.3|32737.3|32879.3|32739.3|32877.2|32737.2|20
1626297080000|2021-07-14 21:11:20|32878|32738|32878.4|32738.4|32879|32739|32877.3|32737.3|25
1626297090000|2021-07-14 21:11:30|32878.5|32738.5|32881|32741|32881.1|32741.1|32877.6|32737.6|22
1626297100000|2021-07-14 21:11:40|32880.7|32740.7|32879.9|32739.9|32881|32741|32879.3|32739.3|17
1626297110000|2021-07-14 21:11:50|32880|32740|32879.5|32739.5|32880.7|32740.7|32879.5|32739.5|8
1626297120000|2021-07-14 21:12:00|32879.6|32739.6|32894.3|32754.3|32897|32757|32879.6|32739.6|22
1626297130000|2021-07-14 21:12:10|32893.1|32753.1|32899.7|32759.7|32913.3|32773.3|32893.1|32753.1|36
1626297140000|2021-07-14 21:12:20|32900.5|32760.5|32899.8|32759.8|32900.5|32760.5|32897|32757|28
1626297150000|2021-07-14 21:12:30|32900.1|32760.1|32901.2|32761.2|32901.4|32761.4|32898.8|32758.8|20
1626297160000|2021-07-14 21:12:40|32901.7|32761.7|32902.5|32762.5|32903.7|32763.7|32900.4|32760.4|16
1626297170000|2021-07-14 21:12:50|32902.4|32762.4|32898.3|32758.3|32903.7|32763.7|32896.6|32756.6|17
1626297180000|2021-07-14 21:13:00|32899.4|32759.4|32894.5|32754.5|32899.4|32759.4|32890.6|32750.6|25
1626297190000|2021-07-14 21:13:10|32894.7|32754.7|32900.4|32760.4|32903.3|32763.3|32893.8|32753.8|27
1626297200000|2021-07-14 21:13:20|32900.5|32760.5|32901.4|32761.4|32902.7|32762.7|32899.9|32759.9|26
1626297210000|2021-07-14 21:13:30|32901.5|32761.5|32907.6|32767.6|32907.9|32767.9|32901.4|32761.4|16
1626297220000|2021-07-14 21:13:40|32906.9|32766.9|32908|32768|32908|32768|32906|32766|26
1626297230000|2021-07-14 21:13:50|32907.9|32767.9|32909.5|32769.5|32909.5|32769.5|32906.6|32766.6|22
1626297240000|2021-07-14 21:14:00|32909.6|32769.6|32912|32772|32913.3|32773.3|32909.6|32769.6|26
1626297250000|2021-07-14 21:14:10|32912.1|32772.1|32909.1|32769.1|32912.2|32772.2|32908.6|32768.6|19
1626297260000|2021-07-14 21:14:20|32908.5|32768.5|32908.5|32768.5|32910.4|32770.4|32907.8|32767.8|15
1626297270000|2021-07-14 21:14:30|32908.6|32768.6|32907.8|32767.8|32908.9|32768.9|32907.8|32767.8|8
1626297280000|2021-07-14 21:14:40|32907.3|32767.3|32910.9|32770.9|32910.9|32770.9|32907.3|32767.3|8
1626297290000|2021-07-14 21:14:50|32909.8|32769.8|32908.5|32768.5|32910.3|32770.3|32907.7|32767.7|22
1626297300000|2021-07-14 21:15:00|32908.6|32768.6|32904.9|32764.9|32910.5|32770.5|32904.9|32764.9|29
1626297310000|2021-07-14 21:15:10|32905.5|32765.5|32906.8|32766.8|32907|32767|32905.2|32765.2|15
1626297320000|2021-07-14 21:15:20|32907.1|32767.1|32907.8|32767.8|32908.2|32768.2|32906.8|32766.8|9
1626297330000|2021-07-14 21:15:30|32907.9|32767.9|32919|32779|32919|32779|32907.9|32767.9|11
1626297340000|2021-07-14 21:15:40|32919.1|32779.1|32928.4|32788.4|32928.5|32788.5|32919.1|32779.1|24
1626297350000|2021-07-14 21:15:50|32929.6|32789.6|32929|32789|32931.2|32791.2|32929|32789|7
1626297360000|2021-07-14 21:16:00|32931.9|32791.9|32932.9|32792.9|32934.2|32794.2|32931.9|32791.9|27
1626297370000|2021-07-14 21:16:10|32933.3|32793.3|32934.6|32794.6|32935.7|32795.7|32933.1|32793.1|26
1626297380000|2021-07-14 21:16:20|32934.8|32794.8|32939.4|32799.4|32939.4|32799.4|32934.8|32794.8|25
1626297390000|2021-07-14 21:16:30|32940.6|32800.6|32955.8|32815.8|32958.6|32818.6|32940.6|32800.6|24
1626297400000|2021-07-14 21:16:40|32959|32819|32953.3|32813.3|32959.8|32819.8|32953.3|32813.3|13
1626297410000|2021-07-14 21:16:50|32952.7|32812.7|32964.9|32824.9|32966.7|32826.7|32952.7|32812.7|15
1626297420000|2021-07-14 21:17:00|32965.1|32825.1|32964.7|32824.7|32972.1|32832.1|32963.9|32823.9|22
1626297430000|2021-07-14 21:17:10|32965.2|32825.2|32975.3|32835.3|32975.3|32835.3|32956.9|32816.9|28
1626297440000|2021-07-14 21:17:20|32976.6|32836.6|32974.4|32834.4|32982.5|32842.5|32974.1|32834.1|12
1626297450000|2021-07-14 21:17:30|32974.7|32834.7|32994.9|32854.9|32997.2|32857.2|32974.1|32834.1|15
1626297460000|2021-07-14 21:17:40|32995.1|32855.1|33000.2|32860.2|33000.6|32860.6|32995|32855|13
1626297470000|2021-07-14 21:17:50|33001|32861|32986|32846|33001.7|32861.7|32986|32846|23
1626297480000|2021-07-14 21:18:00|32985.5|32845.5|32986.8|32846.8|32987.9|32847.9|32983.3|32843.3|29
1626297490000|2021-07-14 21:18:10|32986.9|32846.9|32983.1|32843.1|32987.8|32847.8|32983|32843|24
1626297500000|2021-07-14 21:18:20|32983|32843|32973.3|32833.3|32983.7|32843.7|32971.8|32831.8|30
1626297510000|2021-07-14 21:18:30|32973.1|32833.1|32966.3|32826.3|32973.3|32833.3|32966.3|32826.3|26
1626297520000|2021-07-14 21:18:40|32966.2|32826.2|32970.1|32830.1|32970.8|32830.8|32962.6|32822.6|20
1626297530000|2021-07-14 21:18:50|32970.5|32830.5|32969.6|32829.6|32972|32832|32966.5|32826.5|23
1626297540000|2021-07-14 21:19:00|32970.2|32830.2|32970.8|32830.8|32971.4|32831.4|32969|32829|23
1626297550000|2021-07-14 21:19:10|32969|32829|32947.6|32807.6|32972.1|32832.1|32947.6|32807.6|20
1626297560000|2021-07-14 21:19:20|32946|32806|32954|32814|32956.7|32816.7|32941.2|32801.2|33
1626297570000|2021-07-14 21:19:30|32954.3|32814.3|32953|32813|32954.3|32814.3|32951.7|32811.7|19
1626297580000|2021-07-14 21:19:40|32952.5|32812.5|32938.6|32798.6|32952.5|32812.5|32938.6|32798.6|24
1626297590000|2021-07-14 21:19:50|32938.7|32798.7|32944.9|32804.9|32946|32806|32937.1|32797.1|27
1626297600000|2021-07-14 21:20:00|32945.1|32805.1|32943.8|32803.8|32947.6|32807.6|32943.4|32803.4|22
1626297610000|2021-07-14 21:20:10|32942.5|32802.5|32933.1|32793.1|32944|32804|32933|32793|23
1626297620000|2021-07-14 21:20:20|32933.2|32793.2|32930.7|32790.7|32933.2|32793.2|32930.7|32790.7|21
1626297630000|2021-07-14 21:20:30|32930.6|32790.6|32928.5|32788.5|32930.7|32790.7|32928.5|32788.5|24
1626297640000|2021-07-14 21:20:40|32928.6|32788.6|32929.9|32789.9|32930.9|32790.9|32926.1|32786.1|24
1626297650000|2021-07-14 21:20:50|32929.2|32789.2|32926.4|32786.4|32929.2|32789.2|32925.5|32785.5|18
1626297660000|2021-07-14 21:21:00|32925.5|32785.5|32925.7|32785.7|32929.4|32789.4|32924.3|32784.3|17
1626297670000|2021-07-14 21:21:10|32925.8|32785.8|32938.9|32798.9|32939.2|32799.2|32925.8|32785.8|19
1626297680000|2021-07-14 21:21:20|32939|32799|32926.8|32786.8|32939.5|32799.5|32925.7|32785.7|32
1626297690000|2021-07-14 21:21:30|32927.6|32787.6|32923.8|32783.8|32928.1|32788.1|32923.8|32783.8|27
1626297700000|2021-07-14 21:21:40|32924.3|32784.3|32922|32782|32924.3|32784.3|32917.1|32777.1|27
1626297710000|2021-07-14 21:21:50|32922.1|32782.1|32918.7|32778.7|32922.5|32782.5|32914|32774|17
1626297720000|2021-07-14 21:22:00|32918.8|32778.8|32916.9|32776.9|32918.8|32778.8|32913.2|32773.2|20
1626297730000|2021-07-14 21:22:10|32916.7|32776.7|32915.3|32775.3|32919.1|32779.1|32913.6|32773.6|19
1626297740000|2021-07-14 21:22:20|32914.7|32774.7|32914.8|32774.8|32915.7|32775.7|32913.6|32773.6|15
1626297750000|2021-07-14 21:22:30|32914.7|32774.7|32914.9|32774.9|32915.1|32775.1|32914.4|32774.4|12
1626297760000|2021-07-14 21:22:40|32914.8|32774.8|32910.7|32770.7|32914.9|32774.9|32910.7|32770.7|11
1626297770000|2021-07-14 21:22:50|32911|32771|32911.7|32771.7|32913|32773|32907.6|32767.6|7
1626297780000|2021-07-14 21:23:00|32911.5|32771.5|32906.4|32766.4|32911.5|32771.5|32903|32763|35
1626297790000|2021-07-14 21:23:10|32906|32766|32910.4|32770.4|32910.4|32770.4|32905.2|32765.2|28
1626297800000|2021-07-14 21:23:20|32913.6|32773.6|32921.2|32781.2|32921.2|32781.2|32911.1|32771.1|26
1626297810000|2021-07-14 21:23:30|32921.4|32781.4|32920.2|32780.2|32921.4|32781.4|32920.2|32780.2|14
1626297820000|2021-07-14 21:23:40|32920|32780|32919|32779|32920.6|32780.6|32917.9|32777.9|15
1626297830000|2021-07-14 21:23:50|32918.8|32778.8|32904.4|32764.4|32918.8|32778.8|32904.2|32764.2|14
1626297840000|2021-07-14 21:24:00|32904.2|32764.2|32912.4|32772.4|32913|32773|32904.2|32764.2|11
1626297850000|2021-07-14 21:24:10|32912.5|32772.5|32917.8|32777.8|32918.6|32778.6|32911|32771|24
1626297860000|2021-07-14 21:24:20|32917.4|32777.4|32913|32773|32917.8|32777.8|32912|32772|23
1626297870000|2021-07-14 21:24:30|32912.9|32772.9|32912.1|32772.1|32913.7|32773.7|32911.9|32771.9|21
1626297880000|2021-07-14 21:24:40|32911.9|32771.9|32913.1|32773.1|32913.3|32773.3|32911.9|32771.9|19
1626297890000|2021-07-14 21:24:50|32912.6|32772.6|32914.1|32774.1|32914.3|32774.3|32912.6|32772.6|15
1626297900000|2021-07-14 21:25:00|32914.4|32774.4|32911.3|32771.3|32914.9|32774.9|32911.2|32771.2|26
1626297910000|2021-07-14 21:25:10|32911.4|32771.4|32911.1|32771.1|32911.7|32771.7|32910.1|32770.1|28
1626297920000|2021-07-14 21:25:20|32911.6|32771.6|32908.9|32768.9|32911.6|32771.6|32908.4|32768.4|16
1626297930000|2021-07-14 21:25:30|32909|32769|32909.1|32769.1|32911.8|32771.8|32908.3|32768.3|18
1626297940000|2021-07-14 21:25:40|32909.7|32769.7|32905.5|32765.5|32911|32771|32905.4|32765.4|17
1626297950000|2021-07-14 21:25:50|32905.2|32765.2|32909.3|32769.3|32909.9|32769.9|32905.1|32765.1|11
1626297960000|2021-07-14 21:26:00|32909.1|32769.1|32909.1|32769.1|32912.1|32772.1|32909.1|32769.1|5
1626297970000|2021-07-14 21:26:10|32909.7|32769.7|32909.8|32769.8|32909.9|32769.9|32909.1|32769.1|10
1626297980000|2021-07-14 21:26:20|32909.7|32769.7|32909.8|32769.8|32910.3|32770.3|32906.7|32766.7|13
1626297990000|2021-07-14 21:26:30|32907.8|32767.8|32909.7|32769.7|32911.1|32771.1|32907.8|32767.8|20
1626298000000|2021-07-14 21:26:40|32909.8|32769.8|32910.8|32770.8|32910.9|32770.9|32909.8|32769.8|17
1626298010000|2021-07-14 21:26:50|32910.5|32770.5|32907.3|32767.3|32911|32771|32905.8|32765.8|29
1626298020000|2021-07-14 21:27:00|32908.8|32768.8|32906.8|32766.8|32910|32770|32899.9|32759.9|14
1626298030000|2021-07-14 21:27:10|32907.1|32767.1|32908.7|32768.7|32908.7|32768.7|32905|32765|15
1626298040000|2021-07-14 21:27:20|32908.8|32768.8|32902|32762|32911.3|32771.3|32901.6|32761.6|29
1626298050000|2021-07-14 21:27:30|32901.9|32761.9|32905.1|32765.1|32910.2|32770.2|32899.1|32759.1|24
1626298060000|2021-07-14 21:27:40|32905.7|32765.7|32907.5|32767.5|32907.8|32767.8|32905.3|32765.3|25
1626298070000|2021-07-14 21:27:50|32907.7|32767.7|32920|32780|32920|32780|32906.7|32766.7|22
1626298080000|2021-07-14 21:28:00|32920.1|32780.1|32922.1|32782.1|32922.1|32782.1|32919.8|32779.8|6
1626298090000|2021-07-14 21:28:10|32922.2|32782.2|32920.9|32780.9|32922.7|32782.7|32920.9|32780.9|7
1626298100000|2021-07-14 21:28:20|32921.1|32781.1|32939.7|32799.7|32939.7|32799.7|32919.6|32779.6|21
1626298110000|2021-07-14 21:28:30|32939.8|32799.8|32945.8|32805.8|32953|32813|32936.9|32796.9|33
1626298120000|2021-07-14 21:28:40|32945.7|32805.7|32940.2|32800.2|32946.1|32806.1|32939.8|32799.8|22
1626298130000|2021-07-14 21:28:50|32939.6|32799.6|32940.7|32800.7|32941.3|32801.3|32939.1|32799.1|9
1626298140000|2021-07-14 21:29:00|32941.1|32801.1|32946.9|32806.9|32947.2|32807.2|32939.4|32799.4|18
1626298150000|2021-07-14 21:29:10|32947.1|32807.1|32946.2|32806.2|32948.1|32808.1|32945.6|32805.6|17
1626298160000|2021-07-14 21:29:20|32945.8|32805.8|32948.6|32808.6|32948.6|32808.6|32945.8|32805.8|20
1626298170000|2021-07-14 21:29:30|32948.5|32808.5|32951.9|32811.9|32952.4|32812.4|32948.5|32808.5|22
1626298180000|2021-07-14 21:29:40|32951.5|32811.5|32946.6|32806.6|32951.9|32811.9|32946.6|32806.6|27
1626298190000|2021-07-14 21:29:50|32947|32807|32944.7|32804.7|32947|32807|32943.6|32803.6|24
1626298200000|2021-07-14 21:30:00|32945.3|32805.3|32943|32803|32946.3|32806.3|32942.4|32802.4|25
1626298210000|2021-07-14 21:30:10|32942.6|32802.6|32941.8|32801.8|32943|32803|32941.6|32801.6|12
1626298220000|2021-07-14 21:30:20|32941.7|32801.7|32941|32801|32942.2|32802.2|32940|32800|22
1626298230000|2021-07-14 21:30:30|32940.8|32800.8|32940.4|32800.4|32942.6|32802.6|32940.2|32800.2|28
1626298240000|2021-07-14 21:30:40|32940.3|32800.3|32939.8|32799.8|32940.8|32800.8|32939.5|32799.5|19
1626298250000|2021-07-14 21:30:50|32940|32800|32938.9|32798.9|32942|32802|32938.9|32798.9|13
1626298260000|2021-07-14 21:31:00|32938.4|32798.4|32930.2|32790.2|32938.4|32798.4|32930.1|32790.1|18
1626298270000|2021-07-14 21:31:10|32930.9|32790.9|32935.5|32795.5|32935.8|32795.8|32929.9|32789.9|18
1626298280000|2021-07-14 21:31:20|32935.6|32795.6|32937|32797|32937.2|32797.2|32933.7|32793.7|16
1626298290000|2021-07-14 21:31:30|32937.1|32797.1|32934.8|32794.8|32937.6|32797.6|32934|32794|11
1626298300000|2021-07-14 21:31:40|32934.9|32794.9|32933.4|32793.4|32934.9|32794.9|32933.4|32793.4|8
1626298310000|2021-07-14 21:31:50|32933.6|32793.6|32933.9|32793.9|32934.3|32794.3|32933.5|32793.5|13
1626298320000|2021-07-14 21:32:00|32933.4|32793.4|32932.7|32792.7|32934|32794|32932.1|32792.1|15
1626298330000|2021-07-14 21:32:10|32933.7|32793.7|32934.1|32794.1|32934.1|32794.1|32933.7|32793.7|3
1626298340000|2021-07-14 21:32:20|32933.7|32793.7|32933.4|32793.4|32933.9|32793.9|32933.4|32793.4|13
1626298350000|2021-07-14 21:32:30|32932.3|32792.3|32930.8|32790.8|32932.4|32792.4|32930.1|32790.1|13
1626298360000|2021-07-14 21:32:40|32930.7|32790.7|32931.5|32791.5|32932|32792|32930.7|32790.7|10
1626298370000|2021-07-14 21:32:50|32930.9|32790.9|32931.7|32791.7|32931.7|32791.7|32930.9|32790.9|4
1626298380000|2021-07-14 21:33:00|32931|32791|32926.9|32786.9|32931.7|32791.7|32926.9|32786.9|14
1626298390000|2021-07-14 21:33:10|32926.8|32786.8|32929.5|32789.5|32930.2|32790.2|32926.8|32786.8|7
1626298400000|2021-07-14 21:33:20|32930.2|32790.2|32927.8|32787.8|32930.2|32790.2|32927.6|32787.6|22
1626298410000|2021-07-14 21:33:30|32927.7|32787.7|32927.7|32787.7|32928.2|32788.2|32927.3|32787.3|17
1626298420000|2021-07-14 21:33:40|32927.3|32787.3|32927.5|32787.5|32930.7|32790.7|32927|32787|13
1626298430000|2021-07-14 21:33:50|32926.4|32786.4|32927.3|32787.3|32930.4|32790.4|32926.4|32786.4|7
1626298440000|2021-07-14 21:34:00|32927.2|32787.2|32923.8|32783.8|32927.4|32787.4|32923.7|32783.7|15
1626298450000|2021-07-14 21:34:10|32926.5|32786.5|32926.6|32786.6|32927.3|32787.3|32926.5|32786.5|11
1626298460000|2021-07-14 21:34:20|32927|32787|32937|32797|32937|32797|32926.5|32786.5|16
1626298470000|2021-07-14 21:34:30|32937.9|32797.9|32945.7|32805.7|32945.7|32805.7|32937.9|32797.9|26
1626298480000|2021-07-14 21:34:40|32945.5|32805.5|32943.1|32803.1|32945.5|32805.5|32943.1|32803.1|21
1626298490000|2021-07-14 21:34:50|32944|32804|32958.3|32818.3|32958.6|32818.6|32944|32804|23
1626298500000|2021-07-14 21:35:00|32958.5|32818.5|32962.5|32822.5|32963|32823|32958.3|32818.3|17
1626298520000|2021-07-14 21:35:20|32962.9|32822.9|32964.9|32824.9|32965.3|32825.3|32962.9|32822.9|12
1626298530000|2021-07-14 21:35:30|32964.5|32824.5|32976.3|32836.3|32977.6|32837.6|32964.5|32824.5|25
1626298540000|2021-07-14 21:35:40|32972.1|32832.1|32980.4|32840.4|32984.3|32844.3|32969.9|32829.9|18
1626298550000|2021-07-14 21:35:50|32980|32840|32975.2|32835.2|32980|32840|32975.2|32835.2|23
1626298560000|2021-07-14 21:36:00|32974.7|32834.7|32974.8|32834.8|32977.4|32837.4|32974.7|32834.7|28
1626298570000|2021-07-14 21:36:10|32975|32835|32972.5|32832.5|32975.2|32835.2|32971.1|32831.1|24
1626298580000|2021-07-14 21:36:20|32972.1|32832.1|32970.4|32830.4|32972.5|32832.5|32970.3|32830.3|16
1626298590000|2021-07-14 21:36:30|32970.3|32830.3|32969.3|32829.3|32970.6|32830.6|32968|32828|19
1626298600000|2021-07-14 21:36:40|32968.1|32828.1|32968.1|32828.1|32968.4|32828.4|32967.2|32827.2|8
1626298610000|2021-07-14 21:36:50|32968|32828|32978.4|32838.4|32978.4|32838.4|32967.3|32827.3|26
1626298620000|2021-07-14 21:37:00|32978.6|32838.6|32982.5|32842.5|32984.5|32844.5|32978.6|32838.6|24
1626298630000|2021-07-14 21:37:10|32984.1|32844.1|32983.8|32843.8|32985.1|32845.1|32983|32843|24
1626298640000|2021-07-14 21:37:20|32983.3|32843.3|32982.4|32842.4|32983.6|32843.6|32982.2|32842.2|29
1626298650000|2021-07-14 21:37:30|32982.5|32842.5|32982.4|32842.4|32982.5|32842.5|32981.2|32841.2|20
1626298660000|2021-07-14 21:37:40|32982.1|32842.1|32982.5|32842.5|32983.8|32843.8|32980.8|32840.8|22
1626298670000|2021-07-14 21:37:50|32982.6|32842.6|32983.5|32843.5|32983.6|32843.6|32982.6|32842.6|17
1626298680000|2021-07-14 21:38:00|32983.4|32843.4|32981.8|32841.8|32983.9|32843.9|32980.9|32840.9|18
1626298690000|2021-07-14 21:38:10|32982|32842|32980.9|32840.9|32984.7|32844.7|32980.9|32840.9|23
1626298700000|2021-07-14 21:38:20|32980.8|32840.8|32977.1|32837.1|32981.6|32841.6|32977.1|32837.1|6
1626298710000|2021-07-14 21:38:30|32976.5|32836.5|32971.3|32831.3|32976.5|32836.5|32967.8|32827.8|19
1626298720000|2021-07-14 21:38:40|32972.8|32832.8|32973.6|32833.6|32977.6|32837.6|32971.9|32831.9|32
1626298730000|2021-07-14 21:38:50|32973.1|32833.1|32973.2|32833.2|32977.9|32837.9|32970.5|32830.5|32
1626298740000|2021-07-14 21:39:00|32975.6|32835.6|32971.9|32831.9|32976.1|32836.1|32970.4|32830.4|31
1626298750000|2021-07-14 21:39:10|32973.2|32833.2|32972.2|32832.2|32974|32834|32971.1|32831.1|19
1626298760000|2021-07-14 21:39:20|32971.2|32831.2|32967.7|32827.7|32974|32834|32967.2|32827.2|24
1626298770000|2021-07-14 21:39:30|32971.5|32831.5|32967.2|32827.2|32972.2|32832.2|32967.2|32827.2|16
1626298780000|2021-07-14 21:39:40|32967.7|32827.7|32969.7|32829.7|32969.7|32829.7|32962.8|32822.8|19
1626298790000|2021-07-14 21:39:50|32968.3|32828.3|32972|32832|32972.9|32832.9|32966.4|32826.4|31
1626298800000|2021-07-14 21:40:00|32971.8|32831.8|32966.7|32826.7|32973.4|32833.4|32966.7|32826.7|23
1626298810000|2021-07-14 21:40:10|32967.1|32827.1|32966|32826|32967.9|32827.9|32964.5|32824.5|15
1626298820000|2021-07-14 21:40:20|32965.9|32825.9|32967|32827|32968.1|32828.1|32963.5|32823.5|21
1626298830000|2021-07-14 21:40:30|32967.4|32827.4|32966.2|32826.2|32967.5|32827.5|32966.1|32826.1|12
1626298840000|2021-07-14 21:40:40|32966.1|32826.1|32966.2|32826.2|32966.2|32826.2|32966.1|32826.1|2
1626298850000|2021-07-14 21:40:50|32966.9|32826.9|32978.7|32838.7|32978.9|32838.9|32966.9|32826.9|12
1626298860000|2021-07-14 21:41:00|32977.5|32837.5|32968.7|32828.7|32977.5|32837.5|32968.3|32828.3|24
1626298870000|2021-07-14 21:41:10|32969.2|32829.2|32969.2|32829.2|32973.4|32833.4|32967.2|32827.2|19
1626298880000|2021-07-14 21:41:20|32971.1|32831.1|32967.8|32827.8|32974.9|32834.9|32967.3|32827.3|25
1626298890000|2021-07-14 21:41:30|32969.7|32829.7|32967.7|32827.7|32973.8|32833.8|32967.7|32827.7|15
1626298900000|2021-07-14 21:41:40|32967.4|32827.4|32965.9|32825.9|32967.9|32827.9|32965.3|32825.3|27
1626298910000|2021-07-14 21:41:50|32964.9|32824.9|32965.8|32825.8|32966.2|32826.2|32963.5|32823.5|34
1626298920000|2021-07-14 21:42:00|32965.3|32825.3|32966|32826|32966.2|32826.2|32964.5|32824.5|22
1626298930000|2021-07-14 21:42:10|32965.9|32825.9|32965.5|32825.5|32966.4|32826.4|32965.4|32825.4|9
1626298940000|2021-07-14 21:42:20|32965.2|32825.2|32965.5|32825.5|32965.5|32825.5|32965.2|32825.2|2
1626298960000|2021-07-14 21:42:40|32962.7|32822.7|32962.7|32822.7|32962.7|32822.7|32962.5|32822.5|4
1626298970000|2021-07-14 21:42:50|32962.5|32822.5|32962.4|32822.4|32963.1|32823.1|32962.2|32822.2|7
1626298980000|2021-07-14 21:43:00|32962.6|32822.6|32962.3|32822.3|32962.6|32822.6|32962.1|32822.1|6
1626298990000|2021-07-14 21:43:10|32962.4|32822.4|32963.5|32823.5|32966.4|32826.4|32962.4|32822.4|12
1626299000000|2021-07-14 21:43:20|32963.4|32823.4|32962.6|32822.6|32963.5|32823.5|32962.6|32822.6|7
1626299010000|2021-07-14 21:43:30|32962.8|32822.8|32972|32832|32974.1|32834.1|32962.8|32822.8|16
1626299020000|2021-07-14 21:43:40|32971.9|32831.9|32969.2|32829.2|32974|32834|32968.6|32828.6|11
1626299030000|2021-07-14 21:43:50|32969|32829|32969.6|32829.6|32970.1|32830.1|32967.4|32827.4|20
1626299040000|2021-07-14 21:44:00|32969.7|32829.7|32972|32832|32972.9|32832.9|32969.7|32829.7|15
1626299050000|2021-07-14 21:44:10|32972.2|32832.2|32969.9|32829.9|32975.1|32835.1|32969.9|32829.9|26
1626299060000|2021-07-14 21:44:20|32968.4|32828.4|32964.8|32824.8|32970.9|32830.9|32960.6|32820.6|22
1626299070000|2021-07-14 21:44:30|32964.7|32824.7|32960.7|32820.7|32965.1|32825.1|32960.6|32820.6|22
1626299080000|2021-07-14 21:44:40|32960.4|32820.4|32952.1|32812.1|32961.1|32821.1|32952|32812|22
1626299090000|2021-07-14 21:44:50|32952.5|32812.5|32950.6|32810.6|32952.5|32812.5|32950.2|32810.2|28
1626299100000|2021-07-14 21:45:00|32950.5|32810.5|32941.2|32801.2|32950.5|32810.5|32939.3|32799.3|23
1626299110000|2021-07-14 21:45:10|32940.4|32800.4|32943.1|32803.1|32943.1|32803.1|32940.2|32800.2|20
1626299120000|2021-07-14 21:45:20|32940.1|32800.1|32941.9|32801.9|32944.2|32804.2|32939.6|32799.6|40
1626299130000|2021-07-14 21:45:30|32939.6|32799.6|32942.1|32802.1|32943.8|32803.8|32939.6|32799.6|22
1626299140000|2021-07-14 21:45:40|32942|32802|32942.3|32802.3|32944.2|32804.2|32941.5|32801.5|25
1626299150000|2021-07-14 21:45:50|32942|32802|32940.2|32800.2|32942.2|32802.2|32935.3|32795.3|26
1626299160000|2021-07-14 21:46:00|32940.3|32800.3|32942|32802|32942|32802|32938.6|32798.6|23
1626299170000|2021-07-14 21:46:10|32942.6|32802.6|32941.5|32801.5|32943|32803|32939.3|32799.3|27
1626299180000|2021-07-14 21:46:20|32941|32801|32936.5|32796.5|32941|32801|32935.5|32795.5|28
1626299190000|2021-07-14 21:46:30|32936.4|32796.4|32935.5|32795.5|32937.7|32797.7|32933|32793|24
1626299200000|2021-07-14 21:46:40|32933.2|32793.2|32935.2|32795.2|32935.5|32795.5|32933|32793|33
1626299210000|2021-07-14 21:46:50|32935.5|32795.5|32933|32793|32935.5|32795.5|32933|32793|38
1626299220000|2021-07-14 21:47:00|32935.5|32795.5|32935.5|32795.5|32935.5|32795.5|32933|32793|39
1626299230000|2021-07-14 21:47:10|32935.2|32795.2|32934.7|32794.7|32935.5|32795.5|32934.4|32794.4|35
1626299240000|2021-07-14 21:47:20|32934.5|32794.5|32934.5|32794.5|32934.7|32794.7|32934.5|32794.5|31
1626299250000|2021-07-14 21:47:30|32934.7|32794.7|32936.6|32796.6|32936.6|32796.6|32933.7|32793.7|9
1626299260000|2021-07-14 21:47:40|32936.8|32796.8|32944.5|32804.5|32945.9|32805.9|32935.3|32795.3|6
1626299270000|2021-07-14 21:47:50|32944|32804|32943.6|32803.6|32945.6|32805.6|32940.3|32800.3|24
1626299280000|2021-07-14 21:48:00|32943.1|32803.1|32938.9|32798.9|32943.1|32803.1|32937.7|32797.7|8
1626299290000|2021-07-14 21:48:10|32937.7|32797.7|32943.1|32803.1|32943.1|32803.1|32937.7|32797.7|10
1626299300000|2021-07-14 21:48:20|32943|32803|32945.6|32805.6|32945.6|32805.6|32941.5|32801.5|12
1626299310000|2021-07-14 21:48:30|32944.9|32804.9|32946.5|32806.5|32946.5|32806.5|32943.7|32803.7|19
1626299320000|2021-07-14 21:48:40|32945.2|32805.2|32944.3|32804.3|32945.9|32805.9|32944.3|32804.3|26
1626299330000|2021-07-14 21:48:50|32944.6|32804.6|32944.1|32804.1|32946|32806|32943.7|32803.7|14
1626299340000|2021-07-14 21:49:00|32945.1|32805.1|32945.9|32805.9|32945.9|32805.9|32943.8|32803.8|11
1626299350000|2021-07-14 21:49:10|32946|32806|32944|32804|32946|32806|32944|32804|19
1626299360000|2021-07-14 21:49:20|32944.2|32804.2|32945.7|32805.7|32946.1|32806.1|32944.2|32804.2|16
1626299370000|2021-07-14 21:49:30|32945.2|32805.2|32945.5|32805.5|32945.9|32805.9|32944.4|32804.4|14
1626299380000|2021-07-14 21:49:40|32946.5|32806.5|32949.9|32809.9|32950.1|32810.1|32945.4|32805.4|23
1626299390000|2021-07-14 21:49:50|32950.8|32810.8|32951.3|32811.3|32952.4|32812.4|32949.9|32809.9|22
1626299400000|2021-07-14 21:50:00|32951.2|32811.2|32951.7|32811.7|32952.5|32812.5|32949.5|32809.5|20
1626299410000|2021-07-14 21:50:10|32951.6|32811.6|32952|32812|32952|32812|32950.7|32810.7|15
1626299420000|2021-07-14 21:50:20|32950.7|32810.7|32947.7|32807.7|32952|32812|32947.7|32807.7|11
1626299430000|2021-07-14 21:50:30|32947.1|32807.1|32945.2|32805.2|32947.1|32807.1|32941.1|32801.1|10
1626299440000|2021-07-14 21:50:40|32943.3|32803.3|32945.2|32805.2|32946|32806|32943.2|32803.2|10
1626299450000|2021-07-14 21:50:50|32945.4|32805.4|32943.2|32803.2|32946.4|32806.4|32943.1|32803.1|32
1626299460000|2021-07-14 21:51:00|32943.1|32803.1|32942|32802|32944.5|32804.5|32941.2|32801.2|27
1626299470000|2021-07-14 21:51:10|32942.3|32802.3|32942.2|32802.2|32943.2|32803.2|32942|32802|18
1626299480000|2021-07-14 21:51:20|32942.8|32802.8|32940.2|32800.2|32943.4|32803.4|32940.2|32800.2|21
1626299490000|2021-07-14 21:51:30|32940.3|32800.3|32938.7|32798.7|32941.5|32801.5|32938.3|32798.3|27
1626299500000|2021-07-14 21:51:40|32938.9|32798.9|32935.1|32795.1|32939.7|32799.7|32934.9|32794.9|14
1626299510000|2021-07-14 21:51:50|32934.9|32794.9|32934.5|32794.5|32935.3|32795.3|32934.5|32794.5|13
1626299520000|2021-07-14 21:52:00|32934.8|32794.8|32935.4|32795.4|32935.6|32795.6|32934|32794|20
1626299530000|2021-07-14 21:52:10|32935.8|32795.8|32939.5|32799.5|32940.1|32800.1|32935.8|32795.8|20
1626299540000|2021-07-14 21:52:20|32939.2|32799.2|32936.9|32796.9|32940.2|32800.2|32936.3|32796.3|17
1626299550000|2021-07-14 21:52:30|32935.8|32795.8|32932|32792|32936.6|32796.6|32932|32792|17
1626299560000|2021-07-14 21:52:40|32930.9|32790.9|32932.4|32792.4|32933.2|32793.2|32930.9|32790.9|14
1626299570000|2021-07-14 21:52:50|32934.1|32794.1|32932.4|32792.4|32935.8|32795.8|32932.4|32792.4|11
1626299580000|2021-07-14 21:53:00|32932.5|32792.5|32931.7|32791.7|32934|32794|32931.4|32791.4|31
1626299590000|2021-07-14 21:53:10|32930.7|32790.7|32930.8|32790.8|32931.8|32791.8|32930.5|32790.5|22
1626299600000|2021-07-14 21:53:20|32931.2|32791.2|32930.1|32790.1|32931.3|32791.3|32929.9|32789.9|17
1626299610000|2021-07-14 21:53:30|32931|32791|32931.3|32791.3|32932|32792|32930.8|32790.8|18
1626299620000|2021-07-14 21:53:40|32931|32791|32931.3|32791.3|32931.6|32791.6|32930.6|32790.6|21
1626299630000|2021-07-14 21:53:50|32931.5|32791.5|32930.2|32790.2|32931.6|32791.6|32929.9|32789.9|25
1626299640000|2021-07-14 21:54:00|32930.5|32790.5|32930.6|32790.6|32930.7|32790.7|32929.9|32789.9|15
1626299650000|2021-07-14 21:54:10|32929.9|32789.9|32930.7|32790.7|32930.7|32790.7|32929.9|32789.9|7
1626299670000|2021-07-14 21:54:30|32930.6|32790.6|32930.4|32790.4|32931.6|32791.6|32930.4|32790.4|7
1626299680000|2021-07-14 21:54:40|32930.5|32790.5|32945.6|32805.6|32947.5|32807.5|32930.5|32790.5|23
1626299690000|2021-07-14 21:54:50|32947.1|32807.1|32949.8|32809.8|32949.8|32809.8|32945.8|32805.8|8
1626299700000|2021-07-14 21:55:00|32949.1|32809.1|32956.3|32816.3|32957.9|32817.9|32949.1|32809.1|21
1626299710000|2021-07-14 21:55:10|32955.7|32815.7|32950.6|32810.6|32955.9|32815.9|32950.5|32810.5|25
1626299720000|2021-07-14 21:55:20|32951.7|32811.7|32949.5|32809.5|32951.7|32811.7|32947.9|32807.9|18
1626299730000|2021-07-14 21:55:30|32948.6|32808.6|32941.8|32801.8|32950.2|32810.2|32938.4|32798.4|22
1626299740000|2021-07-14 21:55:40|32941.5|32801.5|32942|32802|32944.7|32804.7|32940.7|32800.7|31
1626299750000|2021-07-14 21:55:50|32942.1|32802.1|32944.3|32804.3|32945.3|32805.3|32942.1|32802.1|20
1626299760000|2021-07-14 21:56:00|32944.2|32804.2|32947.6|32807.6|32947.6|32807.6|32943.9|32803.9|35
1626299770000|2021-07-14 21:56:10|32947.8|32807.8|32949.2|32809.2|32949.6|32809.6|32947.8|32807.8|28
1626299780000|2021-07-14 21:56:20|32947.1|32807.1|32947.6|32807.6|32947.9|32807.9|32946.9|32806.9|20
1626299790000|2021-07-14 21:56:30|32947.9|32807.9|32946.7|32806.7|32948|32808|32946.2|32806.2|22
1626299800000|2021-07-14 21:56:40|32946.6|32806.6|32945.9|32805.9|32946.7|32806.7|32944.2|32804.2|24
1626299810000|2021-07-14 21:56:50|32946.4|32806.4|32927|32787|32946.4|32806.4|32927|32787|26
1626299820000|2021-07-14 21:57:00|32922.1|32782.1|32919.8|32779.8|32928.8|32788.8|32917.2|32777.2|33
1626299830000|2021-07-14 21:57:10|32919.7|32779.7|32918.7|32778.7|32920.1|32780.1|32917.2|32777.2|31
1626299840000|2021-07-14 21:57:20|32919.1|32779.1|32928.1|32788.1|32932.3|32792.3|32918.9|32778.9|39
1626299850000|2021-07-14 21:57:30|32928.3|32788.3|32930.5|32790.5|32931.9|32791.9|32923.2|32783.2|38
1626299860000|2021-07-14 21:57:40|32929.1|32789.1|32925|32785|32931.2|32791.2|32925|32785|28
1626299870000|2021-07-14 21:57:50|32924.6|32784.6|32922.6|32782.6|32925.8|32785.8|32922.6|32782.6|24
1626299880000|2021-07-14 21:58:00|32922.9|32782.9|32925.3|32785.3|32925.4|32785.4|32921.7|32781.7|27
1626299890000|2021-07-14 21:58:10|32925.7|32785.7|32924.6|32784.6|32927|32787|32924.4|32784.4|17
1626299900000|2021-07-14 21:58:20|32925.9|32785.9|32926.5|32786.5|32927.2|32787.2|32923.9|32783.9|13
1626299910000|2021-07-14 21:58:30|32926.1|32786.1|32923.5|32783.5|32926.1|32786.1|32923.4|32783.4|21
1626299920000|2021-07-14 21:58:40|32923.3|32783.3|32925.6|32785.6|32925.7|32785.7|32922|32782|27
1626299930000|2021-07-14 21:58:50|32925.8|32785.8|32922.8|32782.8|32925.8|32785.8|32921.2|32781.2|24
1626299940000|2021-07-14 21:59:00|32922.5|32782.5|32921.2|32781.2|32922.5|32782.5|32920.1|32780.1|24
1626299950000|2021-07-14 21:59:10|32921.1|32781.1|32920.2|32780.2|32921.8|32781.8|32919.8|32779.8|25
1626299960000|2021-07-14 21:59:20|32921.3|32781.3|32923.8|32783.8|32924|32784|32919.8|32779.8|24
1626299970000|2021-07-14 21:59:30|32922.8|32782.8|32925.1|32785.1|32925.4|32785.4|32922.8|32782.8|26
1626299980000|2021-07-14 21:59:40|32924.8|32784.8|32925.4|32785.4|32925.4|32785.4|32923.8|32783.8|22
1626299990000|2021-07-14 21:59:50|32925.5|32785.5|32925.4|32785.4|32925.5|32785.5|32924.3|32784.3|12
1626300000000|2021-07-14 22:00:00|32925.5|32785.5|32933.3|32793.3|32936|32796|32925.5|32785.5|25
1626300010000|2021-07-14 22:00:10|32933.6|32793.6|32935.4|32795.4|32935.8|32795.8|32933|32793|24
1626300020000|2021-07-14 22:00:20|32935.1|32795.1|32933.4|32793.4|32936.6|32796.6|32933.3|32793.3|18
1626300030000|2021-07-14 22:00:30|32932.4|32792.4|32928.2|32788.2|32932.4|32792.4|32928.2|32788.2|28
1626300040000|2021-07-14 22:00:40|32927.7|32787.7|32931.4|32791.4|32935.5|32795.5|32927.7|32787.7|32
1626300050000|2021-07-14 22:00:50|32932.1|32792.1|32931.3|32791.3|32933.1|32793.1|32930.7|32790.7|18
1626300060000|2021-07-14 22:01:00|32931.2|32791.2|32933.4|32793.4|32933.4|32793.4|32930.9|32790.9|8
1626300070000|2021-07-14 22:01:10|32935|32795|32938.5|32798.5|32940.1|32800.1|32935|32795|10
1626300080000|2021-07-14 22:01:20|32937.7|32797.7|32937.6|32797.6|32939.5|32799.5|32936.4|32796.4|21
1626300090000|2021-07-14 22:01:30|32937.3|32797.3|32937.1|32797.1|32937.9|32797.9|32935.3|32795.3|17
1626300100000|2021-07-14 22:01:40|32936.8|32796.8|32937.6|32797.6|32938|32798|32936.7|32796.7|13
1626300110000|2021-07-14 22:01:50|32939.5|32799.5|32940.2|32800.2|32942.1|32802.1|32939.5|32799.5|10
1626300120000|2021-07-14 22:02:00|32940.5|32800.5|32942.5|32802.5|32943.6|32803.6|32940.5|32800.5|21
1626300130000|2021-07-14 22:02:10|32942.6|32802.6|32942.5|32802.5|32943.1|32803.1|32941.6|32801.6|32
1626300140000|2021-07-14 22:02:20|32944.1|32804.1|32945.6|32805.6|32946.1|32806.1|32942.7|32802.7|32
1626300150000|2021-07-14 22:02:30|32946|32806|32942.8|32802.8|32947.8|32807.8|32942.8|32802.8|29
1626300160000|2021-07-14 22:02:40|32943.1|32803.1|32943.3|32803.3|32943.3|32803.3|32941.4|32801.4|30
1626300170000|2021-07-14 22:02:50|32943.4|32803.4|32946.5|32806.5|32947|32807|32943.4|32803.4|33
1626300180000|2021-07-14 22:03:00|32946.4|32806.4|32944.5|32804.5|32946.4|32806.4|32943.7|32803.7|20
1626300190000|2021-07-14 22:03:10|32944.1|32804.1|32945.8|32805.8|32946.9|32806.9|32944.1|32804.1|26
1626300200000|2021-07-14 22:03:20|32946.8|32806.8|32948.8|32808.8|32950|32810|32946.8|32806.8|19
1626300210000|2021-07-14 22:03:30|32951|32811|32951.2|32811.2|32951.5|32811.5|32949.9|32809.9|21
1626300220000|2021-07-14 22:03:40|32951|32811|32953.3|32813.3|32953.3|32813.3|32950.8|32810.8|24
1626300230000|2021-07-14 22:03:50|32953.8|32813.8|32952.2|32812.2|32954.3|32814.3|32951.8|32811.8|23
1626300240000|2021-07-14 22:04:00|32952.8|32812.8|32955.3|32815.3|32956.1|32816.1|32951.3|32811.3|26
1626300250000|2021-07-14 22:04:10|32956.1|32816.1|32955.1|32815.1|32956.1|32816.1|32953.7|32813.7|32
1626300260000|2021-07-14 22:04:20|32952.9|32812.9|32954.7|32814.7|32956.5|32816.5|32952.9|32812.9|30
1626300270000|2021-07-14 22:04:30|32955|32815|32938.4|32798.4|32956.2|32816.2|32938.1|32798.1|31
1626300280000|2021-07-14 22:04:40|32938.1|32798.1|32939.3|32799.3|32939.3|32799.3|32938.1|32798.1|20
1626300290000|2021-07-14 22:04:50|32939.6|32799.6|32938.4|32798.4|32940.3|32800.3|32937.7|32797.7|21
1626300300000|2021-07-14 22:05:00|32938.3|32798.3|32936.5|32796.5|32938.3|32798.3|32936.1|32796.1|7
1626300310000|2021-07-14 22:05:10|32936.2|32796.2|32936.9|32796.9|32936.9|32796.9|32936.2|32796.2|3
1626300320000|2021-07-14 22:05:20|32936.8|32796.8|32934.5|32794.5|32936.8|32796.8|32934.2|32794.2|11
1626300330000|2021-07-14 22:05:30|32934.6|32794.6|32935.2|32795.2|32936.5|32796.5|32934.6|32794.6|21
1626300340000|2021-07-14 22:05:40|32935.9|32795.9|32936.5|32796.5|32936.7|32796.7|32935.2|32795.2|15
1626300350000|2021-07-14 22:05:50|32936.8|32796.8|32937|32797|32938.2|32798.2|32936.6|32796.6|15
1626300360000|2021-07-14 22:06:00|32937.2|32797.2|32936.8|32796.8|32937.2|32797.2|32934.9|32794.9|17
1626300370000|2021-07-14 22:06:10|32939.9|32799.9|32947.2|32807.2|32948.8|32808.8|32939.3|32799.3|20
1626300380000|2021-07-14 22:06:20|32947.3|32807.3|32937.7|32797.7|32947.3|32807.3|32937.7|32797.7|30
1626300390000|2021-07-14 22:06:30|32936.8|32796.8|32937.6|32797.6|32938.3|32798.3|32933.9|32793.9|32
1626300400000|2021-07-14 22:06:40|32937.4|32797.4|32935.9|32795.9|32938.1|32798.1|32934.5|32794.5|26
1626300410000|2021-07-14 22:06:50|32936|32796|32932|32792|32936|32796|32931.4|32791.4|18
1626300420000|2021-07-14 22:07:00|32931.8|32791.8|32930.6|32790.6|32940.4|32800.4|32930.6|32790.6|33
1626300430000|2021-07-14 22:07:10|32930.3|32790.3|32926.1|32786.1|32930.6|32790.6|32926.1|32786.1|15
1626300440000|2021-07-14 22:07:20|32925.8|32785.8|32922.5|32782.5|32926|32786|32916.5|32776.5|26
1626300450000|2021-07-14 22:07:30|32921.6|32781.6|32917.4|32777.4|32923.1|32783.1|32916.1|32776.1|26
1626300460000|2021-07-14 22:07:40|32916.4|32776.4|32915.5|32775.5|32919.8|32779.8|32915.4|32775.4|20
1626300470000|2021-07-14 22:07:50|32915.7|32775.7|32915.2|32775.2|32918.5|32778.5|32913.5|32773.5|20
1626300480000|2021-07-14 22:08:00|32915.8|32775.8|32913.9|32773.9|32915.9|32775.9|32913.2|32773.2|14
1626300490000|2021-07-14 22:08:10|32917.9|32777.9|32918.2|32778.2|32918.9|32778.9|32913.5|32773.5|21
1626300500000|2021-07-14 22:08:20|32918.4|32778.4|32918.6|32778.6|32918.6|32778.6|32918|32778|12
1626300510000|2021-07-14 22:08:30|32919.8|32779.8|32918|32778|32919.8|32779.8|32918|32778|2
1626300520000|2021-07-14 22:08:40|32918.2|32778.2|32918.4|32778.4|32920.1|32780.1|32917.4|32777.4|15
1626300530000|2021-07-14 22:08:50|32917.5|32777.5|32911|32771|32920.5|32780.5|32909.6|32769.6|30
1626300540000|2021-07-14 22:09:00|32910.7|32770.7|32910.6|32770.6|32911.2|32771.2|32908.2|32768.2|18
1626300550000|2021-07-14 22:09:10|32913.4|32773.4|32896.6|32756.6|32915.1|32775.1|32895.6|32755.6|18
1626300560000|2021-07-14 22:09:20|32895.5|32755.5|32886.9|32746.9|32896.6|32756.6|32886.9|32746.9|13
1626300570000|2021-07-14 22:09:30|32887|32747|32878.8|32738.8|32887.9|32747.9|32878.8|32738.8|30
1626300580000|2021-07-14 22:09:40|32878.6|32738.6|32876.7|32736.7|32878.8|32738.8|32873.4|32733.4|19
1626300590000|2021-07-14 22:09:50|32874.9|32734.9|32856.2|32716.2|32874.9|32734.9|32853.2|32713.2|24
1626300600000|2021-07-14 22:10:00|32856.4|32716.4|32855.2|32715.2|32856.4|32716.4|32851.3|32711.3|14
1626300610000|2021-07-14 22:10:10|32855.8|32715.8|32878|32738|32878.5|32738.5|32855.8|32715.8|29
1626300620000|2021-07-14 22:10:20|32878.8|32738.8|32875.3|32735.3|32879|32739|32874.2|32734.2|33
1626300630000|2021-07-14 22:10:30|32875.2|32735.2|32876.5|32736.5|32877.9|32737.9|32875.2|32735.2|17
1626300640000|2021-07-14 22:10:40|32876.7|32736.7|32877.1|32737.1|32878.2|32738.2|32876.5|32736.5|23
1626300650000|2021-07-14 22:10:50|32876.8|32736.8|32876.2|32736.2|32877.9|32737.9|32871.7|32731.7|22
1626300660000|2021-07-14 22:11:00|32876.4|32736.4|32877.1|32737.1|32878|32738|32876|32736|18
1626300670000|2021-07-14 22:11:10|32877.7|32737.7|32875.2|32735.2|32877.7|32737.7|32874.8|32734.8|11
1626300680000|2021-07-14 22:11:20|32874.7|32734.7|32860.3|32720.3|32874.7|32734.7|32851.7|32711.7|25
1626300690000|2021-07-14 22:11:30|32860.8|32720.8|32849|32709|32860.8|32720.8|32847.8|32707.8|30
1626300700000|2021-07-14 22:11:40|32848.2|32708.2|32848.9|32708.9|32848.9|32708.9|32846|32706|11
1626300710000|2021-07-14 22:11:50|32848.8|32708.8|32829.9|32689.9|32848.9|32708.9|32828|32688|22
1626300720000|2021-07-14 22:12:00|32826.4|32686.4|32845.5|32705.5|32846.3|32706.3|32826.4|32686.4|33
1626300730000|2021-07-14 22:12:10|32846.8|32706.8|32852.2|32712.2|32852.2|32712.2|32843.7|32703.7|30
1626300740000|2021-07-14 22:12:20|32853.9|32713.9|32855.4|32715.4|32855.4|32715.4|32848.7|32708.7|15
1626300750000|2021-07-14 22:12:30|32855.5|32715.5|32855.7|32715.7|32856.4|32716.4|32855|32715|21
1626300760000|2021-07-14 22:12:40|32855.9|32715.9|32887.4|32747.4|32900.7|32760.7|32855.7|32715.7|26
1626300770000|2021-07-14 22:12:50|32887.3|32747.3|32892.4|32752.4|32892.4|32752.4|32887.3|32747.3|13
1626300780000|2021-07-14 22:13:00|32891.6|32751.6|32909.1|32769.1|32916.9|32776.9|32890.9|32750.9|27
1626300790000|2021-07-14 22:13:10|32908.7|32768.7|32908|32768|32910.7|32770.7|32904.3|32764.3|21
1626300800000|2021-07-14 22:13:20|32907.9|32767.9|32916.5|32776.5|32919.4|32779.4|32907.9|32767.9|17
1626300810000|2021-07-14 22:13:30|32917.7|32777.7|32898.7|32758.7|32921.7|32781.7|32897.1|32757.1|32
1626300820000|2021-07-14 22:13:40|32898.8|32758.8|32895.9|32755.9|32899.3|32759.3|32895.9|32755.9|26
1626300830000|2021-07-14 22:13:50|32896.2|32756.2|32895.9|32755.9|32896.7|32756.7|32894.8|32754.8|36
1626300840000|2021-07-14 22:14:00|32896.1|32756.1|32906.5|32766.5|32906.5|32766.5|32894.8|32754.8|34
1626300850000|2021-07-14 22:14:10|32907.3|32767.3|32906.7|32766.7|32915.3|32775.3|32905.1|32765.1|35
1626300860000|2021-07-14 22:14:20|32907.6|32767.6|32900.4|32760.4|32907.6|32767.6|32897.4|32757.4|27
1626300870000|2021-07-14 22:14:30|32900.3|32760.3|32898.8|32758.8|32901.1|32761.1|32898.6|32758.6|28
1626300880000|2021-07-14 22:14:40|32899.2|32759.2|32893.9|32753.9|32900.1|32760.1|32893.2|32753.2|25
1626300890000|2021-07-14 22:14:50|32894.2|32754.2|32897.3|32757.3|32897.3|32757.3|32894.2|32754.2|13
1626300900000|2021-07-14 22:15:00|32897.2|32757.2|32907.1|32767.1|32907.8|32767.8|32896.8|32756.8|12
1626300910000|2021-07-14 22:15:10|32912.5|32772.5|32919.5|32779.5|32919.5|32779.5|32912.5|32772.5|16
1626300920000|2021-07-14 22:15:20|32918.8|32778.8|32916.6|32776.6|32919.3|32779.3|32916|32776|7
1626300930000|2021-07-14 22:15:30|32916|32776|32916.6|32776.6|32917.3|32777.3|32916|32776|5
1626300940000|2021-07-14 22:15:40|32916.2|32776.2|32919.2|32779.2|32919.6|32779.6|32913.1|32773.1|16
1626300950000|2021-07-14 22:15:50|32919.1|32779.1|32919.6|32779.6|32919.6|32779.6|32918.3|32778.3|4
1626300960000|2021-07-14 22:16:00|32918.3|32778.3|32919.6|32779.6|32919.7|32779.7|32918.3|32778.3|6
1626300970000|2021-07-14 22:16:10|32919.5|32779.5|32921.4|32781.4|32921.4|32781.4|32918.3|32778.3|4
1626300980000|2021-07-14 22:16:20|32920.4|32780.4|32927.5|32787.5|32927.6|32787.6|32920|32780|7
1626300990000|2021-07-14 22:16:30|32928.4|32788.4|32928|32788|32929.3|32789.3|32928|32788|12
1626301000000|2021-07-14 22:16:40|32928.8|32788.8|32930.7|32790.7|32931.1|32791.1|32928|32788|11
1626301010000|2021-07-14 22:16:50|32929.2|32789.2|32929.1|32789.1|32930.8|32790.8|32928|32788|11
1626301020000|2021-07-14 22:17:00|32929.8|32789.8|32929.2|32789.2|32935|32795|32928|32788|29
1626301030000|2021-07-14 22:17:10|32929.3|32789.3|32935.5|32795.5|32935.5|32795.5|32929|32789|24
1626301040000|2021-07-14 22:17:20|32934.4|32794.4|32940.9|32800.9|32941.6|32801.6|32934|32794|24
1626301050000|2021-07-14 22:17:30|32939.8|32799.8|32938.3|32798.3|32940|32800|32936|32796|5
1626301060000|2021-07-14 22:17:40|32939|32799|32944.6|32804.6|32946.8|32806.8|32939|32799|7
1626301070000|2021-07-14 22:17:50|32945.9|32805.9|32949.8|32809.8|32950.7|32810.7|32945.9|32805.9|16
1626301080000|2021-07-14 22:18:00|32950.3|32810.3|32948.8|32808.8|32950.6|32810.6|32948.8|32808.8|11
1626301090000|2021-07-14 22:18:10|32948.9|32808.9|32953.9|32813.9|32953.9|32813.9|32948.8|32808.8|10
1626301100000|2021-07-14 22:18:20|32954.7|32814.7|32974.7|32834.7|32974.7|32834.7|32954.7|32814.7|19
1626301110000|2021-07-14 22:18:30|32973.4|32833.4|32974.1|32834.1|32977.3|32837.3|32965.8|32825.8|32
1626301120000|2021-07-14 22:18:40|32976.4|32836.4|33000.9|32860.9|33000.9|32860.9|32976.4|32836.4|25
1626301130000|2021-07-14 22:18:50|33001.1|32861.1|33005.8|32865.8|33005.8|32865.8|33001.1|32861.1|18
1626301140000|2021-07-14 22:19:00|33005.5|32865.5|32992.5|32852.5|33005.5|32865.5|32991.8|32851.8|13
1626301150000|2021-07-14 22:19:10|32991.6|32851.6|32984.6|32844.6|32991.6|32851.6|32978|32838|19
1626301160000|2021-07-14 22:19:20|32984.1|32844.1|32982|32842|32986.3|32846.3|32981.9|32841.9|28
1626301170000|2021-07-14 22:19:30|32981.9|32841.9|32986.5|32846.5|32987.3|32847.3|32981.9|32841.9|22
1626301180000|2021-07-14 22:19:40|32986.6|32846.6|32985.5|32845.5|32987.6|32847.6|32984.6|32844.6|19
1626301190000|2021-07-14 22:19:50|32985.7|32845.7|32988.8|32848.8|32990.1|32850.1|32985.7|32845.7|10
1626301200000|2021-07-14 22:20:00|32991.6|32851.6|32989.9|32849.9|32992.4|32852.4|32989.1|32849.1|30
1626301210000|2021-07-14 22:20:10|32989.1|32849.1|32989.7|32849.7|32990.6|32850.6|32988.8|32848.8|17
1626301220000|2021-07-14 22:20:20|32990.7|32850.7|32991.7|32851.7|32992.3|32852.3|32989.7|32849.7|10
1626301230000|2021-07-14 22:20:30|32991.6|32851.6|32997.7|32857.7|33001.3|32861.3|32990.5|32850.5|26
1626301240000|2021-07-14 22:20:40|33003.4|32863.4|32999.1|32859.1|33003.4|32863.4|32998.6|32858.6|14
1626301250000|2021-07-14 22:20:50|32999.5|32859.5|32999.8|32859.8|33001.4|32861.4|32998.5|32858.5|16
1626301260000|2021-07-14 22:21:00|33000.1|32860.1|33035.7|32895.7|33035.8|32895.8|33000.1|32860.1|25
1626301270000|2021-07-14 22:21:10|33035.8|32895.8|33009.2|32869.2|33036.3|32896.3|33008.4|32868.4|26
1626301280000|2021-07-14 22:21:20|33009.7|32869.7|33007|32867|33010.8|32870.8|32999.4|32859.4|17
1626301290000|2021-07-14 22:21:30|33009.9|32869.9|33010.6|32870.6|33019.6|32879.6|33007|32867|23
1626301300000|2021-07-14 22:21:40|33010.7|32870.7|32998.1|32858.1|33010.7|32870.7|32993.7|32853.7|22
1626301310000|2021-07-14 22:21:50|32998.7|32858.7|32991.5|32851.5|33005|32865|32991.5|32851.5|27
1626301320000|2021-07-14 22:22:00|32991.4|32851.4|32989.1|32849.1|32991.7|32851.7|32985.9|32845.9|36
1626301330000|2021-07-14 22:22:10|32988.5|32848.5|32995|32855|32995.4|32855.4|32981.8|32841.8|29
1626301340000|2021-07-14 22:22:20|32995.1|32855.1|32990.1|32850.1|32995.1|32855.1|32989.2|32849.2|20
1626301350000|2021-07-14 22:22:30|32991.1|32851.1|33007|32867|33007|32867|32991.1|32851.1|18
1626301360000|2021-07-14 22:22:40|33008.8|32868.8|32992.2|32852.2|33008.8|32868.8|32989.7|32849.7|35
1626301370000|2021-07-14 22:22:50|32992.4|32852.4|32995.2|32855.2|32995.2|32855.2|32992.4|32852.4|31
1626301380000|2021-07-14 22:23:00|32994.7|32854.7|32993.3|32853.3|32996|32856|32991.3|32851.3|32
1626301390000|2021-07-14 22:23:10|32994.2|32854.2|32994.6|32854.6|33007.9|32867.9|32992.9|32852.9|27
1626301400000|2021-07-14 22:23:20|32992|32852|32987.7|32847.7|32994.2|32854.2|32982.6|32842.6|29
1626301410000|2021-07-14 22:23:30|32987.8|32847.8|32983.7|32843.7|32990.3|32850.3|32981.7|32841.7|33
1626301420000|2021-07-14 22:23:40|32982.3|32842.3|32967.9|32827.9|32982.3|32842.3|32965.4|32825.4|30
1626301430000|2021-07-14 22:23:50|32967.6|32827.6|32975.7|32835.7|32977.1|32837.1|32967.6|32827.6|24
1626301440000|2021-07-14 22:24:00|32978.1|32838.1|32987.1|32847.1|32987.1|32847.1|32978.1|32838.1|22
1626301450000|2021-07-14 22:24:10|32984.9|32844.9|32986.6|32846.6|32986.6|32846.6|32979.9|32839.9|25
1626301460000|2021-07-14 22:24:20|32986.3|32846.3|32967.2|32827.2|32987|32847|32967|32827|27
1626301470000|2021-07-14 22:24:30|32966.6|32826.6|32962.1|32822.1|32968.7|32828.7|32961.2|32821.2|25
1626301480000|2021-07-14 22:24:40|32962|32822|32975.2|32835.2|32975.2|32835.2|32961.3|32821.3|25
1626301490000|2021-07-14 22:24:50|32975.5|32835.5|32968.9|32828.9|32975.5|32835.5|32966.6|32826.6|20
1626301500000|2021-07-14 22:25:00|32972.4|32832.4|32959.9|32819.9|32972.4|32832.4|32959.9|32819.9|11
1626301510000|2021-07-14 22:25:10|32961|32821|32959.8|32819.8|32962.8|32822.8|32959.8|32819.8|6
1626301520000|2021-07-14 22:25:20|32960.9|32820.9|32964.3|32824.3|32966.5|32826.5|32959.8|32819.8|9
1626301530000|2021-07-14 22:25:30|32965.4|32825.4|32972|32832|32975.8|32835.8|32963.4|32823.4|27
1626301540000|2021-07-14 22:25:40|32972.8|32832.8|32964.7|32824.7|32972.9|32832.9|32963.2|32823.2|27
1626301550000|2021-07-14 22:25:50|32964|32824|32964.6|32824.6|32967|32827|32963.7|32823.7|24
1626301560000|2021-07-14 22:26:00|32963.7|32823.7|32969|32829|32969.2|32829.2|32946.7|32806.7|32
1626301570000|2021-07-14 22:26:10|32968.6|32828.6|32975.1|32835.1|32975.7|32835.7|32964.7|32824.7|26
1626301580000|2021-07-14 22:26:20|32975.4|32835.4|32982.5|32842.5|32982.5|32842.5|32975.4|32835.4|33
1626301590000|2021-07-14 22:26:30|32982.1|32842.1|32990.1|32850.1|32990.1|32850.1|32979.6|32839.6|17
1626301600000|2021-07-14 22:26:40|32989.3|32849.3|32986.8|32846.8|32993.1|32853.1|32986.8|32846.8|19
1626301610000|2021-07-14 22:26:50|32987.8|32847.8|32976.8|32836.8|32988.2|32848.2|32975.3|32835.3|28
1626301620000|2021-07-14 22:27:00|32982.1|32842.1|32992|32852|32993.5|32853.5|32981.1|32841.1|28
1626301630000|2021-07-14 22:27:10|32992.2|32852.2|32989.7|32849.7|32992.2|32852.2|32982.6|32842.6|20
1626301640000|2021-07-14 22:27:20|32989.6|32849.6|32985.9|32845.9|32989.6|32849.6|32983.6|32843.6|15
1626301650000|2021-07-14 22:27:30|32985.2|32845.2|32982.2|32842.2|32985.2|32845.2|32971.6|32831.6|26
1626301660000|2021-07-14 22:27:40|32981.4|32841.4|32983.7|32843.7|32983.8|32843.8|32979.5|32839.5|14
1626301670000|2021-07-14 22:27:50|32983.6|32843.6|32993.8|32853.8|32996.1|32856.1|32982.7|32842.7|26
1626301680000|2021-07-14 22:28:00|32987.4|32847.4|32979.9|32839.9|32987.4|32847.4|32978.3|32838.3|34
1626301690000|2021-07-14 22:28:10|32980.8|32840.8|32972.9|32832.9|32981.4|32841.4|32971.7|32831.7|29
1626301700000|2021-07-14 22:28:20|32973|32833|32974.1|32834.1|32980.7|32840.7|32964.8|32824.8|34
1626301710000|2021-07-14 22:28:30|32972.3|32832.3|32972.1|32832.1|32983.1|32843.1|32971.6|32831.6|29
1626301720000|2021-07-14 22:28:40|32972|32832|32975.7|32835.7|32975.8|32835.8|32971.4|32831.4|19
1626301730000|2021-07-14 22:28:50|32975.8|32835.8|32982.2|32842.2|32987.8|32847.8|32975.7|32835.7|25
1626301740000|2021-07-14 22:29:00|32979.7|32839.7|32974.5|32834.5|32979.7|32839.7|32967.9|32827.9|13
1626301750000|2021-07-14 22:29:10|32974.1|32834.1|32987.1|32847.1|32988.4|32848.4|32969.2|32829.2|26
1626301760000|2021-07-14 22:29:20|32983.9|32843.9|32990.2|32850.2|32990.2|32850.2|32982.4|32842.4|25
1626301770000|2021-07-14 22:29:30|32990.8|32850.8|32975.5|32835.5|32991.6|32851.6|32973.9|32833.9|19
1626301780000|2021-07-14 22:29:40|32975.6|32835.6|32976.2|32836.2|32982.4|32842.4|32974.8|32834.8|35
1626301790000|2021-07-14 22:29:50|32976.8|32836.8|32963.6|32823.6|32980.7|32840.7|32963.4|32823.4|21
1626301800000|2021-07-14 22:30:00|32966.4|32826.4|32980.7|32840.7|32982.3|32842.3|32966.4|32826.4|29
1626301810000|2021-07-14 22:30:10|32981.4|32841.4|32991.4|32851.4|32991.4|32851.4|32981.4|32841.4|31
1626301820000|2021-07-14 22:30:20|32993.1|32853.1|32988.1|32848.1|32994.6|32854.6|32988.1|32848.1|20
1626301830000|2021-07-14 22:30:30|32990.1|32850.1|32995.7|32855.7|32995.7|32855.7|32989.4|32849.4|15
1626301840000|2021-07-14 22:30:40|32997.3|32857.3|32997.6|32857.6|33001.7|32861.7|32983.7|32843.7|26
1626301850000|2021-07-14 22:30:50|32996|32856|32995.1|32855.1|32999.7|32859.7|32995.1|32855.1|9
1626301860000|2021-07-14 22:31:00|32995.8|32855.8|33006.1|32866.1|33007.8|32867.8|32990.1|32850.1|19
1626301870000|2021-07-14 22:31:10|33007.1|32867.1|33000.5|32860.5|33009.9|32869.9|32999.4|32859.4|21
1626301880000|2021-07-14 22:31:20|32999.4|32859.4|33009.8|32869.8|33011.2|32871.2|32998.7|32858.7|19
1626301890000|2021-07-14 22:31:30|33008.1|32868.1|33005.6|32865.6|33011.1|32871.1|33005.6|32865.6|28
1626301900000|2021-07-14 22:31:40|33005.5|32865.5|33005.6|32865.6|33013.1|32873.1|33005.5|32865.5|34
1626301910000|2021-07-14 22:31:50|33005.5|32865.5|33009.9|32869.9|33009.9|32869.9|33005.5|32865.5|25
1626301920000|2021-07-14 22:32:00|33010|32870|33006.3|32866.3|33010.2|32870.2|33005.5|32865.5|22
1626301930000|2021-07-14 22:32:10|33005.9|32865.9|33007|32867|33009.3|32869.3|33005.9|32865.9|12
1626301940000|2021-07-14 22:32:20|33008.6|32868.6|32995.3|32855.3|33009.6|32869.6|32995.2|32855.2|29
1626301950000|2021-07-14 22:32:30|32994.6|32854.6|33003|32863|33003|32863|32989.8|32849.8|30
1626301960000|2021-07-14 22:32:40|33003.8|32863.8|33007.3|32867.3|33008.6|32868.6|33003.8|32863.8|16
1626301970000|2021-07-14 22:32:50|33008|32868|32997.7|32857.7|33008|32868|32990.6|32850.6|29
1626301980000|2021-07-14 22:33:00|32996.4|32856.4|33006.7|32866.7|33007.3|32867.3|32996.4|32856.4|27
1626301990000|2021-07-14 22:33:10|33007.3|32867.3|33012|32872|33012|32872|33004.6|32864.6|27
1626302000000|2021-07-14 22:33:20|33012.1|32872.1|33003.4|32863.4|33012.9|32872.9|33003.2|32863.2|31
1626302010000|2021-07-14 22:33:30|33003.5|32863.5|33006.8|32866.8|33009|32869|33002.7|32862.7|24
1626302020000|2021-07-14 22:33:40|33006.9|32866.9|33012.3|32872.3|33015.9|32875.9|33006.7|32866.7|23
1626302030000|2021-07-14 22:33:50|33011.1|32871.1|33006.9|32866.9|33012.4|32872.4|33006.9|32866.9|19
1626302040000|2021-07-14 22:34:00|33010|32870|33011.1|32871.1|33012.3|32872.3|33003.5|32863.5|22
1626302050000|2021-07-14 22:34:10|33011|32871|33006.4|32866.4|33012.5|32872.5|33006.2|32866.2|30
1626302060000|2021-07-14 22:34:20|33007.8|32867.8|33013.4|32873.4|33014.2|32874.2|33007.8|32867.8|21
1626302070000|2021-07-14 22:34:30|33013.6|32873.6|33013.6|32873.6|33016|32876|33013.6|32873.6|13
1626302080000|2021-07-14 22:34:40|33014.2|32874.2|33020.8|32880.8|33022.7|32882.7|33014.2|32874.2|20
1626302090000|2021-07-14 22:34:50|33020.9|32880.9|33040.5|32900.5|33041.7|32901.7|33020.9|32880.9|27
1626302100000|2021-07-14 22:35:00|33040.6|32900.6|33044.9|32904.9|33046.8|32906.8|33040.6|32900.6|9
1626302110000|2021-07-14 22:35:10|33045.1|32905.1|33049.5|32909.5|33054.1|32914.1|33045.1|32905.1|29
1626302120000|2021-07-14 22:35:20|33049.3|32909.3|33041.7|32901.7|33049.3|32909.3|33035.9|32895.9|19
1626302130000|2021-07-14 22:35:30|33042|32902|33042.7|32902.7|33046.4|32906.4|33040.3|32900.3|23
1626302140000|2021-07-14 22:35:40|33041.9|32901.9|33043.4|32903.4|33045.2|32905.2|33041.6|32901.6|11
1626302150000|2021-07-14 22:35:50|33042.4|32902.4|33044.7|32904.7|33044.7|32904.7|33036.5|32896.5|20
1626302160000|2021-07-14 22:36:00|33045.9|32905.9|33047.3|32907.3|33050.1|32910.1|33045.9|32905.9|22
1626302170000|2021-07-14 22:36:10|33046.3|32906.3|33045.8|32905.8|33048.7|32908.7|33044.8|32904.8|25
1626302180000|2021-07-14 22:36:20|33046.3|32906.3|33028.3|32888.3|33048.4|32908.4|33028.3|32888.3|27
1626302190000|2021-07-14 22:36:30|33022.3|32882.3|33024.2|32884.2|33025.9|32885.9|33022.3|32882.3|23
1626302200000|2021-07-14 22:36:40|33023.5|32883.5|33024.6|32884.6|33025.8|32885.8|33022.7|32882.7|26
1626302210000|2021-07-14 22:36:50|33025.1|32885.1|33023.7|32883.7|33025.8|32885.8|33020.8|32880.8|28
1626302220000|2021-07-14 22:37:00|33023.6|32883.6|33024.1|32884.1|33028.1|32888.1|33022.7|32882.7|28
1626302230000|2021-07-14 22:37:10|33025.6|32885.6|33034|32894|33034.6|32894.6|33025.5|32885.5|19
1626302240000|2021-07-14 22:37:20|33033.9|32893.9|33036.5|32896.5|33037.8|32897.8|33029.9|32889.9|24
1626302250000|2021-07-14 22:37:30|33036.9|32896.9|33041.1|32901.1|33041.7|32901.7|33034.7|32894.7|18
1626302260000|2021-07-14 22:37:40|33039.9|32899.9|33051.7|32911.7|33052.4|32912.4|33039.9|32899.9|20
1626302270000|2021-07-14 22:37:50|33051.6|32911.6|33051|32911|33053.4|32913.4|33045.7|32905.7|31
1626302280000|2021-07-14 22:38:00|33049.9|32909.9|33058.3|32918.3|33059.4|32919.4|33049.9|32909.9|18
1626302290000|2021-07-14 22:38:10|33058.1|32918.1|33054.7|32914.7|33058.5|32918.5|33053.9|32913.9|18
1626302300000|2021-07-14 22:38:20|33055.5|32915.5|33058.7|32918.7|33061.6|32921.6|33055.5|32915.5|10
1626302310000|2021-07-14 22:38:30|33059|32919|33060.8|32920.8|33060.8|32920.8|33058.2|32918.2|12
1626302320000|2021-07-14 22:38:40|33062|32922|33062.1|32922.1|33064.9|32924.9|33062|32922|9
1626302330000|2021-07-14 22:38:50|33062.2|32922.2|33077.4|32937.4|33077.4|32937.4|33054.4|32914.4|22
1626302340000|2021-07-14 22:39:00|33077.5|32937.5|33068.7|32928.7|33077.6|32937.6|33062.6|32922.6|28
1626302350000|2021-07-14 22:39:10|33067.9|32927.9|33065.7|32925.7|33070.9|32930.9|33064.8|32924.8|26
1626302360000|2021-07-14 22:39:20|33067.9|32927.9|33062|32922|33067.9|32927.9|33060.5|32920.5|18
1626302370000|2021-07-14 22:39:30|33062.4|32922.4|33063|32923|33063|32923|33060.1|32920.1|3
1626302380000|2021-07-14 22:39:40|33062.7|32922.7|33057.2|32917.2|33063|32923|33057.2|32917.2|11
1626302390000|2021-07-14 22:39:50|33048.6|32908.6|33057.6|32917.6|33065.7|32925.7|33048.6|32908.6|29
1626302400000|2021-07-14 22:40:00|33059.9|32919.9|33061.8|32921.8|33065.7|32925.7|33056|32916|22
1626302410000|2021-07-14 22:40:10|33065.3|32925.3|33063.1|32923.1|33065.8|32925.8|33062|32922|17
1626302420000|2021-07-14 22:40:20|33063.8|32923.8|33065.2|32925.2|33067.3|32927.3|33060.7|32920.7|22
1626302430000|2021-07-14 22:40:30|33065.7|32925.7|33062.7|32922.7|33066.4|32926.4|33062.7|32922.7|18
1626302440000|2021-07-14 22:40:40|33062.1|32922.1|33060.2|32920.2|33062.7|32922.7|33058.6|32918.6|15
1626302450000|2021-07-14 22:40:50|33062.7|32922.7|33052.2|32912.2|33062.7|32922.7|33044.4|32904.4|28
1626302460000|2021-07-14 22:41:00|33051.3|32911.3|33070.5|32930.5|33070.5|32930.5|33051.3|32911.3|20
1626302470000|2021-07-14 22:41:10|33071|32931|33070.4|32930.4|33071|32931|33063.5|32923.5|15
1626302480000|2021-07-14 22:41:20|33070.5|32930.5|33064.5|32924.5|33070.5|32930.5|33064.5|32924.5|9
1626302490000|2021-07-14 22:41:30|33068.9|32928.9|33070.4|32930.4|33070.5|32930.5|33063.6|32923.6|17
1626302500000|2021-07-14 22:41:40|33065.3|32925.3|33070.5|32930.5|33071|32931|33065.3|32925.3|20
1626302510000|2021-07-14 22:41:50|33070.8|32930.8|33077.3|32937.3|33079.1|32939.1|33070.7|32930.7|20
1626302520000|2021-07-14 22:42:00|33077.8|32937.8|33070.6|32930.6|33079.2|32939.2|33070.6|32930.6|20
1626302530000|2021-07-14 22:42:10|33069.7|32929.7|33072.9|32932.9|33074|32934|33069.7|32929.7|10
1626302540000|2021-07-14 22:42:20|33074|32934|33072.9|32932.9|33074.4|32934.4|33071.4|32931.4|17
1626302550000|2021-07-14 22:42:30|33073.6|32933.6|33072.9|32932.9|33077.1|32937.1|33067.1|32927.1|13
1626302560000|2021-07-14 22:42:40|33072.3|32932.3|33070.7|32930.7|33072.3|32932.3|33067.6|32927.6|12
1626302570000|2021-07-14 22:42:50|33070.4|32930.4|33071.9|32931.9|33071.9|32931.9|33066.8|32926.8|12
1626302580000|2021-07-14 22:43:00|33072.1|32932.1|33076.5|32936.5|33078.7|32938.7|33070.6|32930.6|11
1626302590000|2021-07-14 22:43:10|33076|32936|33069.1|32929.1|33079.7|32939.7|33069.1|32929.1|13
1626302600000|2021-07-14 22:43:20|33067.5|32927.5|33069.9|32929.9|33072.6|32932.6|33067.3|32927.3|21
1626302610000|2021-07-14 22:43:30|33069.6|32929.6|33070.1|32930.1|33071.4|32931.4|33067.7|32927.7|26
1626302620000|2021-07-14 22:43:40|33070.3|32930.3|33069.8|32929.8|33074|32934|33068.3|32928.3|27
1626302630000|2021-07-14 22:43:50|33070|32930|33070.5|32930.5|33070.7|32930.7|33068.3|32928.3|19
1626302640000|2021-07-14 22:44:00|33070.4|32930.4|33075.5|32935.5|33076.7|32936.7|33068.5|32928.5|27
1626302650000|2021-07-14 22:44:10|33073.1|32933.1|33071.8|32931.8|33079.3|32939.3|33069|32929|27
1626302660000|2021-07-14 22:44:20|33071.7|32931.7|33070|32930|33072.9|32932.9|33067.9|32927.9|19
1626302670000|2021-07-14 22:44:30|33070.6|32930.6|33080.3|32940.3|33080.3|32940.3|33070|32930|18
1626302680000|2021-07-14 22:44:40|33080.9|32940.9|33073.2|32933.2|33081.5|32941.5|33071.4|32931.4|19
1626302690000|2021-07-14 22:44:50|33073.1|32933.1|33071.3|32931.3|33074.4|32934.4|33060.7|32920.7|13
1626302700000|2021-07-14 22:45:00|33071.7|32931.7|33072.8|32932.8|33073.8|32933.8|33069.5|32929.5|27
1626302710000|2021-07-14 22:45:10|33073.1|32933.1|33076.1|32936.1|33077.8|32937.8|33072.7|32932.7|26
1626302720000|2021-07-14 22:45:20|33077.6|32937.6|33076.4|32936.4|33077.6|32937.6|33072.7|32932.7|14
1626302730000|2021-07-14 22:45:30|33076|32936|33080.7|32940.7|33080.7|32940.7|33073.3|32933.3|17
1626302740000|2021-07-14 22:45:40|33080.4|32940.4|33079.3|32939.3|33080.4|32940.4|33077.8|32937.8|18
1626302750000|2021-07-14 22:45:50|33078.2|32938.2|33073.2|32933.2|33079.7|32939.7|33073.2|32933.2|25
1626302760000|2021-07-14 22:46:00|33074|32934|33075|32935|33075.3|32935.3|33071.6|32931.6|18
1626302770000|2021-07-14 22:46:10|33075.1|32935.1|33074.3|32934.3|33079.5|32939.5|33074.3|32934.3|17
1626302780000|2021-07-14 22:46:20|33075|32935|33078.1|32938.1|33080.7|32940.7|33074.3|32934.3|20
1626302790000|2021-07-14 22:46:30|33078.5|32938.5|33075.3|32935.3|33078.5|32938.5|33075.3|32935.3|22
1626302800000|2021-07-14 22:46:40|33075.7|32935.7|33074.7|32934.7|33080|32940|33072.4|32932.4|22
1626302810000|2021-07-14 22:46:50|33075.7|32935.7|33080.8|32940.8|33081.3|32941.3|33073.8|32933.8|23
1626302820000|2021-07-14 22:47:00|33081.6|32941.6|33071.6|32931.6|33081.6|32941.6|33071|32931|20
1626302830000|2021-07-14 22:47:10|33072.3|32932.3|33077.7|32937.7|33079.8|32939.8|33070.8|32930.8|27
1626302840000|2021-07-14 22:47:20|33077.8|32937.8|33075.4|32935.4|33079.4|32939.4|33075.4|32935.4|23
1626302850000|2021-07-14 22:47:30|33076.8|32936.8|33077.6|32937.6|33081.3|32941.3|33076.8|32936.8|21
1626302860000|2021-07-14 22:47:40|33078|32938|33076.4|32936.4|33078|32938|33075.7|32935.7|27
1626302870000|2021-07-14 22:47:50|33077.2|32937.2|33074.7|32934.7|33079.2|32939.2|33073.5|32933.5|27
1626302880000|2021-07-14 22:48:00|33075.6|32935.6|33071.7|32931.7|33080.1|32940.1|33069.6|32929.6|16
1626302890000|2021-07-14 22:48:10|33071.9|32931.9|33071.7|32931.7|33071.9|32931.9|33070.8|32930.8|15
1626302900000|2021-07-14 22:48:20|33071.8|32931.8|33076.1|32936.1|33076.9|32936.9|33070.7|32930.7|26
1626302910000|2021-07-14 22:48:30|33076.3|32936.3|33121.4|32981.4|33121.4|32981.4|33076.3|32936.3|24
1626302920000|2021-07-14 22:48:40|33122.1|32982.1|33107.8|32967.8|33129|32989|33106.3|32966.3|21
1626302930000|2021-07-14 22:48:50|33105.5|32965.5|33099.7|32959.7|33105.5|32965.5|33098.3|32958.3|27
1626302940000|2021-07-14 22:49:00|33097.3|32957.3|33113.5|32973.5|33113.5|32973.5|33097.3|32957.3|35
1626302950000|2021-07-14 22:49:10|33110.1|32970.1|33101|32961|33113.6|32973.6|33101|32961|35
1626302960000|2021-07-14 22:49:20|33099.8|32959.8|33098.9|32958.9|33101.2|32961.2|33097.1|32957.1|22
1626302970000|2021-07-14 22:49:30|33098.3|32958.3|33099.8|32959.8|33099.8|32959.8|33098.3|32958.3|12
1626302980000|2021-07-14 22:49:40|33099.7|32959.7|33097.1|32957.1|33102.3|32962.3|33093.9|32953.9|24
1626302990000|2021-07-14 22:49:50|33098.3|32958.3|33100.5|32960.5|33102.5|32962.5|33094.9|32954.9|24
1626303000000|2021-07-14 22:50:00|33100.8|32960.8|33099.1|32959.1|33100.8|32960.8|33095.4|32955.4|24
1626303010000|2021-07-14 22:50:10|33096.7|32956.7|33093.8|32953.8|33099.1|32959.1|33092.9|32952.9|20
1626303020000|2021-07-14 22:50:20|33094.2|32954.2|33084|32944|33095.3|32955.3|33084|32944|14
1626303030000|2021-07-14 22:50:30|33083.9|32943.9|33072.7|32932.7|33085.7|32945.7|33072.7|32932.7|22
1626303040000|2021-07-14 22:50:40|33072.5|32932.5|33068.7|32928.7|33072.5|32932.5|33061.5|32921.5|33
1626303050000|2021-07-14 22:50:50|33065.4|32925.4|33067.7|32927.7|33068.7|32928.7|33063.9|32923.9|19
1626303060000|2021-07-14 22:51:00|33064.4|32924.4|33062.9|32922.9|33072|32932|33060.3|32920.3|37
1626303070000|2021-07-14 22:51:10|33063|32923|33062.4|32922.4|33063.6|32923.6|33058.1|32918.1|27
1626303080000|2021-07-14 22:51:20|33060|32920|33061.9|32921.9|33062.4|32922.4|33059.8|32919.8|20
1626303090000|2021-07-14 22:51:30|33061.8|32921.8|33059.8|32919.8|33063.4|32923.4|33059.8|32919.8|24
1626303100000|2021-07-14 22:51:40|33060.2|32920.2|33062.4|32922.4|33063.2|32923.2|33060.2|32920.2|30
1626303110000|2021-07-14 22:51:50|33062.5|32922.5|33061.3|32921.3|33063|32923|33060.4|32920.4|25
1626303120000|2021-07-14 22:52:00|33062.8|32922.8|33062.5|32922.5|33071.3|32931.3|33060.6|32920.6|27
1626303130000|2021-07-14 22:52:10|33063.5|32923.5|33061.7|32921.7|33065.5|32925.5|33060.7|32920.7|33
1626303140000|2021-07-14 22:52:20|33063.2|32923.2|33059.5|32919.5|33064.5|32924.5|33058.7|32918.7|29
1626303150000|2021-07-14 22:52:30|33058.9|32918.9|33055.7|32915.7|33061.7|32921.7|33055.7|32915.7|17
1626303160000|2021-07-14 22:52:40|33057.6|32917.6|33057.5|32917.5|33062.6|32922.6|33054.1|32914.1|13
1626303170000|2021-07-14 22:52:50|33059.8|32919.8|33059.8|32919.8|33059.9|32919.9|33056.9|32916.9|14
1626303180000|2021-07-14 22:53:00|33058.9|32918.9|33059.6|32919.6|33060.1|32920.1|33056.3|32916.3|17
1626303190000|2021-07-14 22:53:10|33059.7|32919.7|33059|32919|33061.9|32921.9|33059|32919|9
1626303200000|2021-07-14 22:53:20|33059.5|32919.5|33062.5|32922.5|33062.5|32922.5|33059|32919|7
1626303220000|2021-07-14 22:53:40|33062.6|32922.6|33062.5|32922.5|33062.6|32922.6|33062.5|32922.5|2
1626303230000|2021-07-14 22:53:50|33062.6|32922.6|33062.5|32922.5|33062.6|32922.6|33058.8|32918.8|13
1626303240000|2021-07-14 22:54:00|33056.6|32916.6|33059.3|32919.3|33059.3|32919.3|33056.6|32916.6|4
1626303250000|2021-07-14 22:54:10|33058.6|32918.6|33055.6|32915.6|33058.9|32918.9|33055.1|32915.1|12
1626303260000|2021-07-14 22:54:20|33055.7|32915.7|33057.1|32917.1|33057.1|32917.1|33055.1|32915.1|3
1626303270000|2021-07-14 22:54:30|33056.8|32916.8|33051.5|32911.5|33056.8|32916.8|33047.5|32907.5|22
1626303280000|2021-07-14 22:54:40|33051.4|32911.4|33049.5|32909.5|33051.4|32911.4|33047.7|32907.7|21
1626303290000|2021-07-14 22:54:50|33048.9|32908.9|33048|32908|33049.1|32909.1|33047.9|32907.9|15
1626303300000|2021-07-14 22:55:00|33047.7|32907.7|33048.8|32908.8|33051.1|32911.1|33043.2|32903.2|25
1626303310000|2021-07-14 22:55:10|33046.5|32906.5|33048.6|32908.6|33048.6|32908.6|33045.5|32905.5|5
1626303320000|2021-07-14 22:55:20|33047.6|32907.6|33043.9|32903.9|33047.6|32907.6|33043.9|32903.9|11
1626303330000|2021-07-14 22:55:30|33044.4|32904.4|33046.2|32906.2|33048.2|32908.2|33043.6|32903.6|16
1626303340000|2021-07-14 22:55:40|33047.5|32907.5|33052.5|32912.5|33052.5|32912.5|33045.6|32905.6|21
1626303350000|2021-07-14 22:55:50|33051.5|32911.5|33045.6|32905.6|33051.5|32911.5|33045.3|32905.3|11
1626303360000|2021-07-14 22:56:00|33046.2|32906.2|33045.7|32905.7|33046.8|32906.8|33045.5|32905.5|9
1626303370000|2021-07-14 22:56:10|33045.4|32905.4|33043.5|32903.5|33045.4|32905.4|33038.5|32898.5|12
1626303380000|2021-07-14 22:56:20|33043.4|32903.4|33044.8|32904.8|33045.1|32905.1|33043.4|32903.4|11
1626303390000|2021-07-14 22:56:30|33044.6|32904.6|33043.9|32903.9|33045.1|32905.1|33043.7|32903.7|26
1626303400000|2021-07-14 22:56:40|33044.2|32904.2|33049.1|32909.1|33051.5|32911.5|33044.2|32904.2|15
1626303410000|2021-07-14 22:56:50|33049.2|32909.2|33050.8|32910.8|33051.6|32911.6|33048.6|32908.6|20
1626303420000|2021-07-14 22:57:00|33051.1|32911.1|33052.7|32912.7|33052.7|32912.7|33049.5|32909.5|19
1626303430000|2021-07-14 22:57:10|33051.9|32911.9|33048|32908|33052.7|32912.7|33048|32908|16
1626303440000|2021-07-14 22:57:20|33047.6|32907.6|33047.6|32907.6|33051|32911|33046.4|32906.4|19
1626303450000|2021-07-14 22:57:30|33047.8|32907.8|33049|32909|33049.7|32909.7|33043.6|32903.6|29
1626303460000|2021-07-14 22:57:40|33048.6|32908.6|33048.1|32908.1|33051.2|32911.2|33046.3|32906.3|23
1626303470000|2021-07-14 22:57:50|33047.8|32907.8|33050.8|32910.8|33052.2|32912.2|33042.2|32902.2|16
1626303480000|2021-07-14 22:58:00|33050.1|32910.1|33050.8|32910.8|33051.4|32911.4|33049.8|32909.8|15
1626303490000|2021-07-14 22:58:10|33049.8|32909.8|33042.6|32902.6|33050.8|32910.8|33040.5|32900.5|16
1626303500000|2021-07-14 22:58:20|33043|32903|33044.8|32904.8|33046.8|32906.8|33042.6|32902.6|10
1626303510000|2021-07-14 22:58:30|33044.9|32904.9|33044.6|32904.6|33048.6|32908.6|33041.5|32901.5|22
1626303520000|2021-07-14 22:58:40|33044.2|32904.2|33043.9|32903.9|33045|32905|33043.9|32903.9|10
1626303530000|2021-07-14 22:58:50|33044.2|32904.2|33041|32901|33044.2|32904.2|33039.7|32899.7|17
1626303540000|2021-07-14 22:59:00|33040.9|32900.9|33049.6|32909.6|33050.1|32910.1|33040.8|32900.8|15
1626303550000|2021-07-14 22:59:10|33045.5|32905.5|33045.6|32905.6|33046|32906|33043.7|32903.7|11
1626303560000|2021-07-14 22:59:20|33045.7|32905.7|33045.5|32905.5|33046.2|32906.2|33043.9|32903.9|24
1626303570000|2021-07-14 22:59:30|33045.3|32905.3|33043.7|32903.7|33049.4|32909.4|33043.7|32903.7|19
1626303580000|2021-07-14 22:59:40|33043.8|32903.8|33043.1|32903.1|33045.2|32905.2|33043.1|32903.1|9
1626303590000|2021-07-14 22:59:50|33043.8|32903.8|33045|32905|33045|32905|33043.8|32903.8|4
1626303600000|2021-07-14 23:00:00|33044.8|32904.8|33044.3|32904.3|33044.8|32904.8|33043.6|32903.6|10
1626303610000|2021-07-14 23:00:10|33044.8|32904.8|33045.8|32905.8|33045.8|32905.8|33044.8|32904.8|7
1626303620000|2021-07-14 23:00:20|33045.5|32905.5|33040.7|32900.7|33046.2|32906.2|33040.7|32900.7|17
1626303630000|2021-07-14 23:00:30|33040.5|32900.5|33040.5|32900.5|33040.5|32900.5|33040.5|32900.5|1
1626303640000|2021-07-14 23:00:40|33040.6|32900.6|33044.9|32904.9|33044.9|32904.9|33040.6|32900.6|6
1626303650000|2021-07-14 23:00:50|33045.5|32905.5|33051.6|32911.6|33051.6|32911.6|33045.5|32905.5|23
1626303660000|2021-07-14 23:01:00|33052|32912|33052.5|32912.5|33054.4|32914.4|33052|32912|9
1626303670000|2021-07-14 23:01:10|33052.1|32912.1|33052.3|32912.3|33052.6|32912.6|33051.9|32911.9|9
1626303680000|2021-07-14 23:01:20|33052.4|32912.4|33052.8|32912.8|33052.8|32912.8|33051.2|32911.2|20
1626303690000|2021-07-14 23:01:30|33054.7|32914.7|33054.7|32914.7|33054.7|32914.7|33054.7|32914.7|1
1626303700000|2021-07-14 23:01:40|33054.4|32914.4|33052.3|32912.3|33054.4|32914.4|33052.3|32912.3|19
1626303710000|2021-07-14 23:01:50|33052.5|32912.5|33045.5|32905.5|33052.5|32912.5|33045.3|32905.3|17
1626303720000|2021-07-14 23:02:00|33045.3|32905.3|33045.1|32905.1|33045.5|32905.5|33044.9|32904.9|24
1626303730000|2021-07-14 23:02:10|33044.7|32904.7|33041.6|32901.6|33045.3|32905.3|33041.1|32901.1|22
1626303740000|2021-07-14 23:02:20|33043.4|32903.4|33023.9|32883.9|33043.4|32903.4|33023.9|32883.9|29
1626303750000|2021-07-14 23:02:30|33024.6|32884.6|33022.4|32882.4|33024.6|32884.6|33022.4|32882.4|5
1626303760000|2021-07-14 23:02:40|33023.9|32883.9|33023.9|32883.9|33024.6|32884.6|33020.9|32880.9|11
1626303770000|2021-07-14 23:02:50|33023.8|32883.8|33020.4|32880.4|33024.5|32884.5|33019.7|32879.7|18
1626303780000|2021-07-14 23:03:00|33019.7|32879.7|33023.8|32883.8|33024.6|32884.6|33019.7|32879.7|13
1626303790000|2021-07-14 23:03:10|33023.9|32883.9|33022.3|32882.3|33023.9|32883.9|33021.7|32881.7|9
1626303800000|2021-07-14 23:03:20|33022.2|32882.2|33022.2|32882.2|33022.2|32882.2|33021.9|32881.9|3
1626303820000|2021-07-14 23:03:40|33021.4|32881.4|33020.6|32880.6|33030.9|32890.9|33019.7|32879.7|17
1626303830000|2021-07-14 23:03:50|33018.8|32878.8|33013.2|32873.2|33018.8|32878.8|33012.9|32872.9|13
1626303840000|2021-07-14 23:04:00|33016.4|32876.4|33017.9|32877.9|33022.4|32882.4|33016.3|32876.3|19
1626303850000|2021-07-14 23:04:10|33018.2|32878.2|33025.9|32885.9|33027.8|32887.8|33017|32877|28
1626303860000|2021-07-14 23:04:20|33026|32886|33026.9|32886.9|33027.6|32887.6|33025.3|32885.3|25
1626303870000|2021-07-14 23:04:30|33025|32885|33025.9|32885.9|33026.9|32886.9|33024.9|32884.9|23
1626303880000|2021-07-14 23:04:40|33024.7|32884.7|33022.1|32882.1|33025|32885|33022|32882|12
1626303890000|2021-07-14 23:04:50|33022.8|32882.8|33010.9|32870.9|33023.7|32883.7|33010.9|32870.9|15
1626303900000|2021-07-14 23:05:00|33011.1|32871.1|33009.9|32869.9|33011.1|32871.1|33009.9|32869.9|7
1626303910000|2021-07-14 23:05:10|33009.7|32869.7|33009.6|32869.6|33009.7|32869.7|33009.6|32869.6|2
1626303920000|2021-07-14 23:05:20|33009.5|32869.5|33009.6|32869.6|33009.6|32869.6|33007.9|32867.9|3
1626303930000|2021-07-14 23:05:30|33009.5|32869.5|33005.4|32865.4|33009.5|32869.5|33005.2|32865.2|7
1626303940000|2021-07-14 23:05:40|33005.2|32865.2|33004.9|32864.9|33005.2|32865.2|33004.6|32864.6|7
1626303950000|2021-07-14 23:05:50|33005|32865|33004.6|32864.6|33005.7|32865.7|33004.6|32864.6|7
1626303960000|2021-07-14 23:06:00|33004.8|32864.8|33007.1|32867.1|33007.8|32867.8|33004.8|32864.8|10
1626303970000|2021-07-14 23:06:10|33007|32867|33011.7|32871.7|33011.7|32871.7|33007|32867|11
1626303980000|2021-07-14 23:06:20|33010.3|32870.3|33012.1|32872.1|33014.8|32874.8|33008.4|32868.4|13
1626303990000|2021-07-14 23:06:30|33011.9|32871.9|33011.5|32871.5|33013.2|32873.2|33008.8|32868.8|26
1626304000000|2021-07-14 23:06:40|33011.4|32871.4|33011.3|32871.3|33011.4|32871.4|33009.5|32869.5|14
1626304010000|2021-07-14 23:06:50|33010.9|32870.9|33003.1|32863.1|33010.9|32870.9|33002.1|32862.1|33
1626304020000|2021-07-14 23:07:00|33004|32864|33001.7|32861.7|33005.3|32865.3|33000.3|32860.3|29
1626304030000|2021-07-14 23:07:10|33001.2|32861.2|33005.3|32865.3|33009.1|32869.1|33001.2|32861.2|15
1626304040000|2021-07-14 23:07:20|33005.7|32865.7|32995|32855|33006.1|32866.1|32995|32855|31
1626304050000|2021-07-14 23:07:30|32994.8|32854.8|32995|32855|32996.6|32856.6|32993.8|32853.8|13
1626304060000|2021-07-14 23:07:40|32995.2|32855.2|32995.4|32855.4|32995.7|32855.7|32995|32855|10
1626304070000|2021-07-14 23:07:50|32995.6|32855.6|32994.6|32854.6|32995.6|32855.6|32993.3|32853.3|13
1626304080000|2021-07-14 23:08:00|32994.4|32854.4|32987.5|32847.5|32994.7|32854.7|32987.5|32847.5|10
1626304090000|2021-07-14 23:08:10|32985.9|32845.9|32982|32842|32989.9|32849.9|32979.2|32839.2|25
1626304100000|2021-07-14 23:08:20|32982.4|32842.4|32987.3|32847.3|32987.3|32847.3|32979.2|32839.2|17
1626304110000|2021-07-14 23:08:30|32984.7|32844.7|32977.5|32837.5|32984.7|32844.7|32976.1|32836.1|29
1626304120000|2021-07-14 23:08:40|32977.1|32837.1|32975.3|32835.3|32977.1|32837.1|32974.7|32834.7|40
1626304130000|2021-07-14 23:08:50|32976.7|32836.7|32979|32839|32983.6|32843.6|32974.2|32834.2|35
1626304140000|2021-07-14 23:09:00|32979.3|32839.3|32981.4|32841.4|32981.4|32841.4|32977.9|32837.9|29
1626304150000|2021-07-14 23:09:10|32980.3|32840.3|32984.5|32844.5|32985.2|32845.2|32978.5|32838.5|23
1626304160000|2021-07-14 23:09:20|32984.4|32844.4|32984.6|32844.6|32986|32846|32983.3|32843.3|19
1626304170000|2021-07-14 23:09:30|32984|32844|32978.7|32838.7|32984.3|32844.3|32978.5|32838.5|23
1626304180000|2021-07-14 23:09:40|32978.6|32838.6|32977.3|32837.3|32978.9|32838.9|32976.3|32836.3|22
1626304190000|2021-07-14 23:09:50|32977.7|32837.7|32976.4|32836.4|32978.2|32838.2|32976.4|32836.4|21
1626304200000|2021-07-14 23:10:00|32976.5|32836.5|32979|32839|32979|32839|32971.8|32831.8|14
1626304210000|2021-07-14 23:10:10|32981.5|32841.5|32979.5|32839.5|32981.5|32841.5|32977.3|32837.3|22
1626304220000|2021-07-14 23:10:20|32979|32839|32976.3|32836.3|32979.4|32839.4|32976.3|32836.3|13
1626304230000|2021-07-14 23:10:30|32979.7|32839.7|32976|32836|32979.7|32839.7|32976|32836|19
1626304240000|2021-07-14 23:10:40|32976.2|32836.2|32973.2|32833.2|32978.9|32838.9|32973.2|32833.2|15
1626304250000|2021-07-14 23:10:50|32973.8|32833.8|32971.6|32831.6|32973.8|32833.8|32967.5|32827.5|12
1626304260000|2021-07-14 23:11:00|32964.4|32824.4|32975.1|32835.1|32976.8|32836.8|32964.4|32824.4|15
1626304270000|2021-07-14 23:11:10|32974.9|32834.9|32959.1|32819.1|32974.9|32834.9|32959.1|32819.1|19
1626304280000|2021-07-14 23:11:20|32957.5|32817.5|32957.3|32817.3|32959.1|32819.1|32957.3|32817.3|13
1626304290000|2021-07-14 23:11:30|32955.8|32815.8|32955.6|32815.6|32955.8|32815.8|32954.9|32814.9|10
1626304300000|2021-07-14 23:11:40|32957.2|32817.2|32957.1|32817.1|32957.3|32817.3|32955|32815|19
1626304310000|2021-07-14 23:11:50|32956.8|32816.8|32957.3|32817.3|32957.3|32817.3|32954.9|32814.9|17
1626304320000|2021-07-14 23:12:00|32957.2|32817.2|32941.2|32801.2|32957.2|32817.2|32939.8|32799.8|27
1626304330000|2021-07-14 23:12:10|32941.1|32801.1|32942.7|32802.7|32944|32804|32939.7|32799.7|22
1626304340000|2021-07-14 23:12:20|32944|32804|32942.9|32802.9|32944.5|32804.5|32939.6|32799.6|26
1626304350000|2021-07-14 23:12:30|32942.8|32802.8|32942.3|32802.3|32943|32803|32941.1|32801.1|17
1626304360000|2021-07-14 23:12:40|32941.7|32801.7|32935.6|32795.6|32941.9|32801.9|32932.1|32792.1|23
1626304370000|2021-07-14 23:12:50|32934.9|32794.9|32923.1|32783.1|32934.9|32794.9|32923.1|32783.1|23
1626304380000|2021-07-14 23:13:00|32922.8|32782.8|32928.5|32788.5|32930|32790|32920.8|32780.8|24
1626304390000|2021-07-14 23:13:10|32927.3|32787.3|32919.5|32779.5|32928|32788|32919.5|32779.5|27
1626304400000|2021-07-14 23:13:20|32919.4|32779.4|32919.4|32779.4|32920.5|32780.5|32919.4|32779.4|7
1626304410000|2021-07-14 23:13:30|32919.3|32779.3|32906.2|32766.2|32919.3|32779.3|32906.2|32766.2|20
1626304420000|2021-07-14 23:13:40|32909.4|32769.4|32902.6|32762.6|32910.8|32770.8|32901.8|32761.8|22
1626304430000|2021-07-14 23:13:50|32902.5|32762.5|32875.2|32735.2|32902.6|32762.6|32875.1|32735.1|26
1626304440000|2021-07-14 23:14:00|32875.3|32735.3|32887.4|32747.4|32890.4|32750.4|32870.7|32730.7|29
1626304450000|2021-07-14 23:14:10|32888.2|32748.2|32880.3|32740.3|32888.3|32748.3|32878.4|32738.4|30
1626304460000|2021-07-14 23:14:20|32880.2|32740.2|32881.1|32741.1|32883.3|32743.3|32880.1|32740.1|21
1626304470000|2021-07-14 23:14:30|32880.9|32740.9|32880.1|32740.1|32889.1|32749.1|32879.3|32739.3|26
1626304480000|2021-07-14 23:14:40|32879.1|32739.1|32887.3|32747.3|32890.1|32750.1|32879.1|32739.1|24
1626304490000|2021-07-14 23:14:50|32886.7|32746.7|32886.1|32746.1|32888.9|32748.9|32886.1|32746.1|5
1626304500000|2021-07-14 23:15:00|32884.9|32744.9|32890|32750|32890|32750|32884.5|32744.5|23
1626304510000|2021-07-14 23:15:10|32891|32751|32893.4|32753.4|32893.5|32753.5|32888.5|32748.5|12
1626304520000|2021-07-14 23:15:20|32893.9|32753.9|32917.5|32777.5|32917.5|32777.5|32893.9|32753.9|24
1626304530000|2021-07-14 23:15:30|32916.3|32776.3|32921.4|32781.4|32921.4|32781.4|32916.3|32776.3|18
1626304540000|2021-07-14 23:15:40|32921|32781|32920.5|32780.5|32924.5|32784.5|32916.4|32776.4|24
1626304550000|2021-07-14 23:15:50|32915.2|32775.2|32910.9|32770.9|32917.6|32777.6|32910.9|32770.9|17
1626304560000|2021-07-14 23:16:00|32910.1|32770.1|32906.2|32766.2|32920.7|32780.7|32906.2|32766.2|23
1626304570000|2021-07-14 23:16:10|32906.6|32766.6|32906.6|32766.6|32914.2|32774.2|32902.7|32762.7|24
1626304580000|2021-07-14 23:16:20|32906.8|32766.8|32910.2|32770.2|32910.4|32770.4|32905.2|32765.2|22
1626304590000|2021-07-14 23:16:30|32910.3|32770.3|32909.3|32769.3|32913.1|32773.1|32905.9|32765.9|21
1626304600000|2021-07-14 23:16:40|32909.9|32769.9|32907.1|32767.1|32912|32772|32906.6|32766.6|28
1626304610000|2021-07-14 23:16:50|32906.6|32766.6|32917.3|32777.3|32918.2|32778.2|32906.6|32766.6|25
1626304620000|2021-07-14 23:17:00|32917.5|32777.5|32918.4|32778.4|32918.6|32778.6|32903.7|32763.7|35
1626304630000|2021-07-14 23:17:10|32919.6|32779.6|32907.6|32767.6|32919.6|32779.6|32907.6|32767.6|22
1626304640000|2021-07-14 23:17:20|32907.7|32767.7|32909.5|32769.5|32909.7|32769.7|32907.7|32767.7|24
1626304650000|2021-07-14 23:17:30|32909.7|32769.7|32908.8|32768.8|32912.8|32772.8|32908.8|32768.8|14
1626304660000|2021-07-14 23:17:40|32908.3|32768.3|32908.3|32768.3|32909.7|32769.7|32908.2|32768.2|18
1626304670000|2021-07-14 23:17:50|32908.2|32768.2|32905.5|32765.5|32908.7|32768.7|32905.3|32765.3|18
1626304680000|2021-07-14 23:18:00|32905.3|32765.3|32901.6|32761.6|32905.5|32765.5|32901.6|32761.6|28
1626304690000|2021-07-14 23:18:10|32903|32763|32896.8|32756.8|32914.2|32774.2|32896.4|32756.4|28
1626304700000|2021-07-14 23:18:20|32897.4|32757.4|32898.1|32758.1|32899.3|32759.3|32895.7|32755.7|25
1626304710000|2021-07-14 23:18:30|32898.3|32758.3|32898.3|32758.3|32900.4|32760.4|32896.6|32756.6|29
1626304720000|2021-07-14 23:18:40|32897.6|32757.6|32901.8|32761.8|32904.4|32764.4|32896.7|32756.7|30
1626304730000|2021-07-14 23:18:50|32901.9|32761.9|32901.7|32761.7|32903.8|32763.8|32901.2|32761.2|20
1626304740000|2021-07-14 23:19:00|32901.4|32761.4|32899.8|32759.8|32901.4|32761.4|32899.2|32759.2|17
1626304750000|2021-07-14 23:19:10|32899.9|32759.9|32899.9|32759.9|32900.3|32760.3|32899.2|32759.2|15
1626304760000|2021-07-14 23:19:20|32898.1|32758.1|32890.9|32750.9|32898.1|32758.1|32890.9|32750.9|19
1626304770000|2021-07-14 23:19:30|32890.8|32750.8|32885.1|32745.1|32890.8|32750.8|32881.7|32741.7|23
1626304780000|2021-07-14 23:19:40|32883.5|32743.5|32885.4|32745.4|32887.2|32747.2|32882.6|32742.6|20
1626304790000|2021-07-14 23:19:50|32883.4|32743.4|32887.8|32747.8|32887.8|32747.8|32879|32739|32
1626304800000|2021-07-14 23:20:00|32887.2|32747.2|32896.1|32756.1|32896.1|32756.1|32886.9|32746.9|29
1626304810000|2021-07-14 23:20:10|32896.5|32756.5|32900.8|32760.8|32900.8|32760.8|32896.5|32756.5|18
1626304820000|2021-07-14 23:20:20|32900.5|32760.5|32900.8|32760.8|32901.7|32761.7|32899.8|32759.8|22
1626304830000|2021-07-14 23:20:30|32900.9|32760.9|32901.4|32761.4|32907.3|32767.3|32899.7|32759.7|25
1626304840000|2021-07-14 23:20:40|32901|32761|32900|32760|32901.6|32761.6|32898.8|32758.8|20
1626304850000|2021-07-14 23:20:50|32899.9|32759.9|32905.2|32765.2|32906.6|32766.6|32899.8|32759.8|12
1626304860000|2021-07-14 23:21:00|32905.3|32765.3|32904.9|32764.9|32906.5|32766.5|32904|32764|22
1626304870000|2021-07-14 23:21:10|32904.7|32764.7|32903.3|32763.3|32905|32765|32903.3|32763.3|14
1626304880000|2021-07-14 23:21:20|32904.2|32764.2|32906.3|32766.3|32906.4|32766.4|32903.4|32763.4|24
1626304890000|2021-07-14 23:21:30|32905.2|32765.2|32903.3|32763.3|32906.2|32766.2|32901.8|32761.8|27
1626304900000|2021-07-14 23:21:40|32903.1|32763.1|32894|32754|32903.8|32763.8|32890.5|32750.5|32
1626304910000|2021-07-14 23:21:50|32893.7|32753.7|32894|32754|32896.4|32756.4|32891.6|32751.6|32
1626304920000|2021-07-14 23:22:00|32894.5|32754.5|32891.6|32751.6|32895.5|32755.5|32891.6|32751.6|17
1626304930000|2021-07-14 23:22:10|32891.5|32751.5|32893.9|32753.9|32895.1|32755.1|32891.4|32751.4|24
1626304940000|2021-07-14 23:22:20|32894.1|32754.1|32901.2|32761.2|32902|32762|32893.8|32753.8|21
1626304950000|2021-07-14 23:22:30|32897.7|32757.7|32900.3|32760.3|32903.8|32763.8|32896.6|32756.6|16
1626304960000|2021-07-14 23:22:40|32899.6|32759.6|32904.2|32764.2|32904.2|32764.2|32899.3|32759.3|16
1626304970000|2021-07-14 23:22:50|32900.7|32760.7|32899.4|32759.4|32904.2|32764.2|32896.3|32756.3|13
1626304980000|2021-07-14 23:23:00|32900.1|32760.1|32896.7|32756.7|32900.1|32760.1|32896.1|32756.1|25
1626304990000|2021-07-14 23:23:10|32896.4|32756.4|32889.9|32749.9|32897.7|32757.7|32889.9|32749.9|23
1626305000000|2021-07-14 23:23:20|32890.3|32750.3|32890.1|32750.1|32891.5|32751.5|32885.6|32745.6|22
1626305010000|2021-07-14 23:23:30|32891.5|32751.5|32890.1|32750.1|32892|32752|32885.6|32745.6|21
1626305020000|2021-07-14 23:23:40|32890.3|32750.3|32889.3|32749.3|32891.3|32751.3|32887.3|32747.3|25
1626305030000|2021-07-14 23:23:50|32889.4|32749.4|32889.7|32749.7|32891.2|32751.2|32889|32749|15
1626305040000|2021-07-14 23:24:00|32889.9|32749.9|32880.5|32740.5|32889.9|32749.9|32878.4|32738.4|23
1626305050000|2021-07-14 23:24:10|32883.7|32743.7|32877|32737|32883.7|32743.7|32873.3|32733.3|22
1626305060000|2021-07-14 23:24:20|32881.3|32741.3|32877.4|32737.4|32881.3|32741.3|32875.2|32735.2|22
1626305070000|2021-07-14 23:24:30|32877.2|32737.2|32885.4|32745.4|32886.9|32746.9|32875|32735|31
1626305080000|2021-07-14 23:24:40|32884.5|32744.5|32892|32752|32892.1|32752.1|32884.1|32744.1|22
1626305090000|2021-07-14 23:24:50|32891.7|32751.7|32891.6|32751.6|32896.6|32756.6|32891.6|32751.6|32
1626305100000|2021-07-14 23:25:00|32892.7|32752.7|32887.6|32747.6|32892.7|32752.7|32882.6|32742.6|23
1626305110000|2021-07-14 23:25:10|32887.7|32747.7|32888.6|32748.6|32888.8|32748.8|32886.7|32746.7|11
1626305120000|2021-07-14 23:25:20|32889.8|32749.8|32886.1|32746.1|32889.8|32749.8|32884|32744|20
1626305130000|2021-07-14 23:25:30|32884.4|32744.4|32884.4|32744.4|32887|32747|32883.6|32743.6|22
1626305140000|2021-07-14 23:25:40|32884.3|32744.3|32884.2|32744.2|32886.2|32746.2|32881|32741|22
1626305150000|2021-07-14 23:25:50|32884.4|32744.4|32880.6|32740.6|32885.6|32745.6|32880.6|32740.6|26
1626305160000|2021-07-14 23:26:00|32882.3|32742.3|32883.7|32743.7|32891.2|32751.2|32882|32742|23
1626305170000|2021-07-14 23:26:10|32882.9|32742.9|32886.5|32746.5|32886.5|32746.5|32880.6|32740.6|17
1626305180000|2021-07-14 23:26:20|32888.6|32748.6|32886.1|32746.1|32890.8|32750.8|32884|32744|30
1626305190000|2021-07-14 23:26:30|32887.2|32747.2|32882.3|32742.3|32887.2|32747.2|32880.6|32740.6|29
1626305200000|2021-07-14 23:26:40|32882.2|32742.2|32882.4|32742.4|32883|32743|32880.5|32740.5|23
1626305210000|2021-07-14 23:26:50|32882.1|32742.1|32884.8|32744.8|32887.6|32747.6|32880.3|32740.3|23
1626305220000|2021-07-14 23:27:00|32885|32745|32881.8|32741.8|32886.8|32746.8|32881.5|32741.5|29
1626305230000|2021-07-14 23:27:10|32881.7|32741.7|32881.6|32741.6|32883.5|32743.5|32880.2|32740.2|29
1626305240000|2021-07-14 23:27:20|32882.2|32742.2|32883.9|32743.9|32885.4|32745.4|32881.1|32741.1|22
1626305250000|2021-07-14 23:27:30|32883.5|32743.5|32886|32746|32888.2|32748.2|32882.9|32742.9|21
1626305260000|2021-07-14 23:27:40|32885.8|32745.8|32883.7|32743.7|32887.5|32747.5|32883.5|32743.5|28
1626305270000|2021-07-14 23:27:50|32884.4|32744.4|32886.8|32746.8|32886.8|32746.8|32883.3|32743.3|30
1626305280000|2021-07-14 23:28:00|32886.9|32746.9|32884.7|32744.7|32888.1|32748.1|32884.6|32744.6|21
1626305290000|2021-07-14 23:28:10|32884.5|32744.5|32884.5|32744.5|32885.4|32745.4|32878.8|32738.8|21
1626305300000|2021-07-14 23:28:20|32884.7|32744.7|32880.4|32740.4|32884.7|32744.7|32872.1|32732.1|24
1626305310000|2021-07-14 23:28:30|32879.5|32739.5|32878.4|32738.4|32880.8|32740.8|32873.8|32733.8|25
1626305320000|2021-07-14 23:28:40|32874.5|32734.5|32876.6|32736.6|32878.6|32738.6|32874.5|32734.5|10
1626305330000|2021-07-14 23:28:50|32876.8|32736.8|32878.5|32738.5|32880.3|32740.3|32876.5|32736.5|31
1626305340000|2021-07-14 23:29:00|32877.9|32737.9|32878.9|32738.9|32880.3|32740.3|32876.5|32736.5|21
1626305350000|2021-07-14 23:29:10|32879|32739|32883.7|32743.7|32884.1|32744.1|32878.5|32738.5|18
1626305360000|2021-07-14 23:29:20|32884.3|32744.3|32877|32737|32886.6|32746.6|32873.8|32733.8|21
1626305370000|2021-07-14 23:29:30|32877.6|32737.6|32878.5|32738.5|32879.7|32739.7|32877.4|32737.4|23
1626305380000|2021-07-14 23:29:40|32878.9|32738.9|32879.4|32739.4|32880.6|32740.6|32878.3|32738.3|17
1626305390000|2021-07-14 23:29:50|32879.6|32739.6|32878.6|32738.6|32882.2|32742.2|32876.7|32736.7|12
1626305400000|2021-07-14 23:30:00|32875.8|32735.8|32874.3|32734.3|32876.9|32736.9|32864.9|32724.9|34
1626305410000|2021-07-14 23:30:10|32872.6|32732.6|32875.4|32735.4|32875.4|32735.4|32871.9|32731.9|30
1626305420000|2021-07-14 23:30:20|32875.5|32735.5|32863.4|32723.4|32875.5|32735.5|32862.9|32722.9|26
1626305430000|2021-07-14 23:30:30|32863.5|32723.5|32855.7|32715.7|32863.5|32723.5|32855.7|32715.7|24
1626305440000|2021-07-14 23:30:40|32855.2|32715.2|32857|32717|32857|32717|32854.8|32714.8|25
1626305450000|2021-07-14 23:30:50|32856.5|32716.5|32849.3|32709.3|32856.5|32716.5|32848.9|32708.9|21
1626305460000|2021-07-14 23:31:00|32849.6|32709.6|32850.9|32710.9|32857|32717|32849.6|32709.6|25
1626305470000|2021-07-14 23:31:10|32851|32711|32850.2|32710.2|32853.3|32713.3|32848.5|32708.5|18
1626305480000|2021-07-14 23:31:20|32850.5|32710.5|32852.1|32712.1|32852.6|32712.6|32850.5|32710.5|6
1626305490000|2021-07-14 23:31:30|32854.2|32714.2|32851.2|32711.2|32854.2|32714.2|32850.5|32710.5|17
1626305500000|2021-07-14 23:31:40|32851.4|32711.4|32851.4|32711.4|32851.4|32711.4|32849.3|32709.3|6
1626305510000|2021-07-14 23:31:50|32850.8|32710.8|32851.4|32711.4|32851.4|32711.4|32850.8|32710.8|2
1626305520000|2021-07-14 23:32:00|32852|32712|32852|32712|32852|32712|32852|32712|1
1626305530000|2021-07-14 23:32:10|32854.6|32714.6|32867.5|32727.5|32867.5|32727.5|32854.6|32714.6|22
1626305540000|2021-07-14 23:32:20|32867.7|32727.7|32862.4|32722.4|32867.9|32727.9|32862.1|32722.1|19
1626305550000|2021-07-14 23:32:30|32862.7|32722.7|32864.4|32724.4|32864.4|32724.4|32862.7|32722.7|10
1626305560000|2021-07-14 23:32:40|32866.4|32726.4|32871.7|32731.7|32871.8|32731.8|32866.4|32726.4|6
1626305570000|2021-07-14 23:32:50|32871.8|32731.8|32875.8|32735.8|32875.8|32735.8|32871.7|32731.7|11
1626305580000|2021-07-14 23:33:00|32876.1|32736.1|32878.6|32738.6|32879.7|32739.7|32875.9|32735.9|15
1626305590000|2021-07-14 23:33:10|32880.6|32740.6|32898.4|32758.4|32898.4|32758.4|32880.6|32740.6|26
1626305600000|2021-07-14 23:33:20|32898.6|32758.6|32903.4|32763.4|32903.4|32763.4|32898.4|32758.4|16
1626305610000|2021-07-14 23:33:30|32904.1|32764.1|32903|32763|32913.1|32773.1|32901.7|32761.7|18
1626305620000|2021-07-14 23:33:40|32902.9|32762.9|32910.1|32770.1|32910.1|32770.1|32899.2|32759.2|19
1626305630000|2021-07-14 23:33:50|32910.6|32770.6|32895.5|32755.5|32910.6|32770.6|32895.5|32755.5|26
1626305640000|2021-07-14 23:34:00|32895.6|32755.6|32884.9|32744.9|32895.6|32755.6|32883|32743|31
1626305650000|2021-07-14 23:34:10|32885.3|32745.3|32885.3|32745.3|32886.2|32746.2|32881.2|32741.2|29
1626305660000|2021-07-14 23:34:20|32884.6|32744.6|32884.6|32744.6|32885.3|32745.3|32883.6|32743.6|21
1626305670000|2021-07-14 23:34:30|32885|32745|32889|32749|32891|32751|32884|32744|24
1626305680000|2021-07-14 23:34:40|32890.9|32750.9|32889.8|32749.8|32891.7|32751.7|32887.3|32747.3|18
1626305690000|2021-07-14 23:34:50|32889.9|32749.9|32881.3|32741.3|32893.5|32753.5|32880.5|32740.5|24
1626305700000|2021-07-14 23:35:00|32883.3|32743.3|32892.3|32752.3|32892.4|32752.4|32880.4|32740.4|10
1626305710000|2021-07-14 23:35:10|32892.4|32752.4|32880.9|32740.9|32892.4|32752.4|32878.6|32738.6|32
1626305720000|2021-07-14 23:35:20|32881.2|32741.2|32882.7|32742.7|32885.5|32745.5|32880|32740|22
1626305730000|2021-07-14 23:35:30|32883.6|32743.6|32884.5|32744.5|32884.9|32744.9|32881.5|32741.5|13
1626305740000|2021-07-14 23:35:40|32884.6|32744.6|32883.6|32743.6|32884.6|32744.6|32881.4|32741.4|12
1626305760000|2021-07-14 23:36:00|32883.5|32743.5|32874|32734|32883.5|32743.5|32872.8|32732.8|10
1626305770000|2021-07-14 23:36:10|32873.6|32733.6|32881.8|32741.8|32881.8|32741.8|32867.4|32727.4|15
1626305780000|2021-07-14 23:36:20|32881.9|32741.9|32872|32732|32881.9|32741.9|32872|32732|20
1626305790000|2021-07-14 23:36:30|32874|32734|32874|32734|32874.1|32734.1|32864.1|32724.1|34
1626305800000|2021-07-14 23:36:40|32874.5|32734.5|32864|32724|32874.5|32734.5|32864|32724|20
1626305810000|2021-07-14 23:36:50|32864.5|32724.5|32863.1|32723.1|32864.5|32724.5|32862.8|32722.8|15
1626305820000|2021-07-14 23:37:00|32860.6|32720.6|32857.3|32717.3|32860.9|32720.9|32857.3|32717.3|7
1626305830000|2021-07-14 23:37:10|32857.2|32717.2|32854.4|32714.4|32857.2|32717.2|32854.4|32714.4|9
1626305840000|2021-07-14 23:37:20|32855.9|32715.9|32850.9|32710.9|32857.1|32717.1|32850.9|32710.9|9
1626305850000|2021-07-14 23:37:30|32850.6|32710.6|32845.8|32705.8|32850.6|32710.6|32845.8|32705.8|13
1626305860000|2021-07-14 23:37:40|32842.9|32702.9|32841.2|32701.2|32842.9|32702.9|32838.8|32698.8|18
1626305870000|2021-07-14 23:37:50|32843.4|32703.4|32864.1|32724.1|32867.2|32727.2|32843.4|32703.4|35
1626305880000|2021-07-14 23:38:00|32863.7|32723.7|32855.3|32715.3|32866.9|32726.9|32852.3|32712.3|24
1626305890000|2021-07-14 23:38:10|32857|32717|32855.4|32715.4|32864.8|32724.8|32854.5|32714.5|28
1626305900000|2021-07-14 23:38:20|32852.6|32712.6|32859.8|32719.8|32859.8|32719.8|32849.6|32709.6|20
1626305910000|2021-07-14 23:38:30|32859.2|32719.2|32852.1|32712.1|32863.2|32723.2|32848.1|32708.1|29
1626305920000|2021-07-14 23:38:40|32851.8|32711.8|32851.7|32711.7|32852.1|32712.1|32851.4|32711.4|13
1626305930000|2021-07-14 23:38:50|32851.8|32711.8|32850.6|32710.6|32855.8|32715.8|32850.6|32710.6|20
1626305940000|2021-07-14 23:39:00|32850.5|32710.5|32847|32707|32851.1|32711.1|32845.6|32705.6|10
1626305950000|2021-07-14 23:39:10|32847.1|32707.1|32844.3|32704.3|32849.7|32709.7|32844.3|32704.3|22
1626305960000|2021-07-14 23:39:20|32843|32703|32843.1|32703.1|32843.1|32703.1|32842.2|32702.2|5
1626305970000|2021-07-14 23:39:30|32849.7|32709.7|32842.5|32702.5|32857.7|32717.7|32842.1|32702.1|29
1626305980000|2021-07-14 23:39:40|32843.2|32703.2|32843.1|32703.1|32847.7|32707.7|32843|32703|12
1626305990000|2021-07-14 23:39:50|32843.2|32703.2|32842.6|32702.6|32843.6|32703.6|32842.6|32702.6|6
1626306000000|2021-07-14 23:40:00|32842.7|32702.7|32846.2|32706.2|32846.2|32706.2|32842.2|32702.2|7
1626306010000|2021-07-14 23:40:10|32846|32706|32846|32706|32847.2|32707.2|32844.6|32704.6|8
1626306020000|2021-07-14 23:40:20|32846.4|32706.4|32846|32706|32846.4|32706.4|32846|32706|6
1626306030000|2021-07-14 23:40:30|32849.1|32709.1|32847|32707|32850.1|32710.1|32843.8|32703.8|10
1626306040000|2021-07-14 23:40:40|32846.5|32706.5|32854.3|32714.3|32855.6|32715.6|32846.5|32706.5|21
1626306050000|2021-07-14 23:40:50|32855.7|32715.7|32854.1|32714.1|32857|32717|32851.8|32711.8|22
1626306060000|2021-07-14 23:41:00|32853.7|32713.7|32842.6|32702.6|32853.9|32713.9|32842.6|32702.6|16
1626306070000|2021-07-14 23:41:10|32844|32704|32848.9|32708.9|32852.1|32712.1|32842.6|32702.6|21
1626306080000|2021-07-14 23:41:20|32848.4|32708.4|32848.8|32708.8|32850|32710|32846.4|32706.4|18
1626306090000|2021-07-14 23:41:30|32850|32710|32849.5|32709.5|32854.3|32714.3|32848.1|32708.1|22
1626306100000|2021-07-14 23:41:40|32855.6|32715.6|32859.9|32719.9|32861.1|32721.1|32855.6|32715.6|20
1626306110000|2021-07-14 23:41:50|32860|32720|32858.6|32718.6|32860.9|32720.9|32858.6|32718.6|17
1626306120000|2021-07-14 23:42:00|32860.9|32720.9|32865.1|32725.1|32866.1|32726.1|32858.3|32718.3|20
1626306130000|2021-07-14 23:42:10|32865.4|32725.4|32863.4|32723.4|32876.6|32736.6|32862.6|32722.6|28
1626306140000|2021-07-14 23:42:20|32863.3|32723.3|32860.9|32720.9|32863.3|32723.3|32856.7|32716.7|21
1626306150000|2021-07-14 23:42:30|32860.7|32720.7|32861.6|32721.6|32861.6|32721.6|32859.7|32719.7|19
1626306160000|2021-07-14 23:42:40|32861|32721|32853|32713|32861.5|32721.5|32850.9|32710.9|13
1626306170000|2021-07-14 23:42:50|32853.3|32713.3|32857.4|32717.4|32857.4|32717.4|32850.6|32710.6|16
1626306180000|2021-07-14 23:43:00|32858.3|32718.3|32848|32708|32858.3|32718.3|32848|32708|24
1626306190000|2021-07-14 23:43:10|32844.7|32704.7|32828.7|32688.7|32850|32710|32826.3|32686.3|30
1626306200000|2021-07-14 23:43:20|32827.8|32687.8|32768.2|32628.2|32828.2|32688.2|32767.5|32627.5|35
1626306210000|2021-07-14 23:43:30|32768.6|32628.6|32787.8|32647.8|32787.8|32647.8|32767.7|32627.7|37
1626306220000|2021-07-14 23:43:40|32785.8|32645.8|32777.2|32637.2|32787.8|32647.8|32771.2|32631.2|25
1626306230000|2021-07-14 23:43:50|32778.7|32638.7|32800.7|32660.7|32800.7|32660.7|32778.7|32638.7|34
1626306240000|2021-07-14 23:44:00|32800.8|32660.8|32803.1|32663.1|32803.9|32663.9|32794.6|32654.6|26
1626306250000|2021-07-14 23:44:10|32804|32664|32814.9|32674.9|32818.2|32678.2|32804|32664|31
1626306260000|2021-07-14 23:44:20|32815.6|32675.6|32817.8|32677.8|32817.8|32677.8|32804.9|32664.9|25
1626306270000|2021-07-14 23:44:30|32818.7|32678.7|32811.3|32671.3|32820.4|32680.4|32811.3|32671.3|33
1626306280000|2021-07-14 23:44:40|32811|32671|32819.3|32679.3|32819.4|32679.4|32808.7|32668.7|31
1626306290000|2021-07-14 23:44:50|32822.5|32682.5|32816.9|32676.9|32822.5|32682.5|32808.5|32668.5|23
1626306300000|2021-07-14 23:45:00|32815.8|32675.8|32799.3|32659.3|32817.3|32677.3|32799.3|32659.3|23
1626306310000|2021-07-14 23:45:10|32799.7|32659.7|32805.5|32665.5|32807.8|32667.8|32798|32658|28
1626306320000|2021-07-14 23:45:20|32805.4|32665.4|32817.8|32677.8|32819|32679|32805.4|32665.4|30
1626306330000|2021-07-14 23:45:30|32818|32678|32816.9|32676.9|32818|32678|32816.9|32676.9|8
1626306340000|2021-07-14 23:45:40|32818|32678|32822.3|32682.3|32822.3|32682.3|32817.3|32677.3|18
1626306350000|2021-07-14 23:45:50|32822.1|32682.1|32825.2|32685.2|32826.3|32686.3|32821.7|32681.7|15
1626306360000|2021-07-14 23:46:00|32824.3|32684.3|32808.1|32668.1|32824.3|32684.3|32807.3|32667.3|20
1626306370000|2021-07-14 23:46:10|32809.8|32669.8|32828.5|32688.5|32831.8|32691.8|32809.8|32669.8|26
1626306380000|2021-07-14 23:46:20|32828.1|32688.1|32830.2|32690.2|32830.2|32690.2|32825.5|32685.5|27
1626306390000|2021-07-14 23:46:30|32830.4|32690.4|32828|32688|32830.4|32690.4|32823.7|32683.7|12
1626306400000|2021-07-14 23:46:40|32825.5|32685.5|32826.6|32686.6|32826.6|32686.6|32823.8|32683.8|9
1626306410000|2021-07-14 23:46:50|32824.9|32684.9|32824.2|32684.2|32824.9|32684.9|32823.8|32683.8|6
1626306420000|2021-07-14 23:47:00|32826.7|32686.7|32823.2|32683.2|32826.7|32686.7|32823.2|32683.2|5
1626306430000|2021-07-14 23:47:10|32821.7|32681.7|32811.1|32671.1|32821.7|32681.7|32811.1|32671.1|14
1626306440000|2021-07-14 23:47:20|32812.3|32672.3|32814.9|32674.9|32814.9|32674.9|32812.3|32672.3|4
1626306450000|2021-07-14 23:47:30|32815.8|32675.8|32815.8|32675.8|32817.4|32677.4|32814.2|32674.2|16
1626306460000|2021-07-14 23:47:40|32815.1|32675.1|32817.2|32677.2|32820.1|32680.1|32810.9|32670.9|21
1626306470000|2021-07-14 23:47:50|32817.1|32677.1|32813.1|32673.1|32822.7|32682.7|32812|32672|26
1626306480000|2021-07-14 23:48:00|32813.2|32673.2|32824|32684|32824.5|32684.5|32813.2|32673.2|29
1626306490000|2021-07-14 23:48:10|32823.3|32683.3|32826|32686|32826.5|32686.5|32822.8|32682.8|23
1626306500000|2021-07-14 23:48:20|32825.2|32685.2|32830.9|32690.9|32830.9|32690.9|32825.2|32685.2|3
1626306510000|2021-07-14 23:48:30|32831|32691|32831.9|32691.9|32831.9|32691.9|32831|32691|9
1626306520000|2021-07-14 23:48:40|32832.1|32692.1|32831.4|32691.4|32832.1|32692.1|32831.3|32691.3|6
1626306530000|2021-07-14 23:48:50|32831.9|32691.9|32838.7|32698.7|32838.7|32698.7|32831.9|32691.9|9
1626306540000|2021-07-14 23:49:00|32839.2|32699.2|32832.3|32692.3|32839.3|32699.3|32832.3|32692.3|19
1626306550000|2021-07-14 23:49:10|32833.3|32693.3|32831.3|32691.3|32833.3|32693.3|32827.5|32687.5|24
1626306560000|2021-07-14 23:49:20|32831.7|32691.7|32831.2|32691.2|32831.8|32691.8|32830.5|32690.5|21
1626306570000|2021-07-14 23:49:30|32832.3|32692.3|32830.8|32690.8|32832.3|32692.3|32830.8|32690.8|9
1626306580000|2021-07-14 23:49:40|32831|32691|32832.3|32692.3|32833.4|32693.4|32830.9|32690.9|21
1626306590000|2021-07-14 23:49:50|32832.2|32692.2|32832.3|32692.3|32832.6|32692.6|32832|32692|11
1626306600000|2021-07-14 23:50:00|32832.5|32692.5|32834|32694|32834|32694|32830.8|32690.8|7
1626306610000|2021-07-14 23:50:10|32838.2|32698.2|32840.1|32700.1|32841|32701|32837.9|32697.9|12
1626306620000|2021-07-14 23:50:20|32839.6|32699.6|32845.1|32705.1|32846.9|32706.9|32839.6|32699.6|12
1626306630000|2021-07-14 23:50:30|32846.5|32706.5|32847.7|32707.7|32848.5|32708.5|32844.6|32704.6|17
1626306640000|2021-07-14 23:50:40|32849.3|32709.3|32847.5|32707.5|32850.7|32710.7|32847.5|32707.5|20
1626306650000|2021-07-14 23:50:50|32847.6|32707.6|32848.4|32708.4|32851.2|32711.2|32847.6|32707.6|17
1626306660000|2021-07-14 23:51:00|32848.9|32708.9|32858.7|32718.7|32858.9|32718.9|32848.9|32708.9|14
1626306670000|2021-07-14 23:51:10|32859.1|32719.1|32862|32722|32862|32722|32858.6|32718.6|24
1626306680000|2021-07-14 23:51:20|32861.8|32721.8|32862.9|32722.9|32862.9|32722.9|32861.3|32721.3|10
1626306690000|2021-07-14 23:51:30|32863|32723|32862.8|32722.8|32864.8|32724.8|32862|32722|20
1626306700000|2021-07-14 23:51:40|32863.6|32723.6|32863.1|32723.1|32866.2|32726.2|32862.8|32722.8|20
1626306710000|2021-07-14 23:51:50|32863.4|32723.4|32864.6|32724.6|32865.7|32725.7|32863.1|32723.1|32
1626306720000|2021-07-14 23:52:00|32865.9|32725.9|32864.3|32724.3|32867.4|32727.4|32863.4|32723.4|31
1626306730000|2021-07-14 23:52:10|32864.1|32724.1|32866.2|32726.2|32866.2|32726.2|32864|32724|16
1626306740000|2021-07-14 23:52:20|32866.4|32726.4|32870.2|32730.2|32870.2|32730.2|32866.3|32726.3|9
1626306750000|2021-07-14 23:52:30|32869.8|32729.8|32860.6|32720.6|32870|32730|32858.3|32718.3|25
1626306760000|2021-07-14 23:52:40|32860.1|32720.1|32851.1|32711.1|32860.1|32720.1|32851.1|32711.1|13
1626306770000|2021-07-14 23:52:50|32853.3|32713.3|32864.4|32724.4|32864.4|32724.4|32852.1|32712.1|31
1626306780000|2021-07-14 23:53:00|32864|32724|32856.3|32716.3|32864.4|32724.4|32856.3|32716.3|22
1626306790000|2021-07-14 23:53:10|32862.2|32722.2|32850.7|32710.7|32862.2|32722.2|32850.7|32710.7|17
1626306800000|2021-07-14 23:53:20|32851.5|32711.5|32849.7|32709.7|32852.2|32712.2|32849.7|32709.7|8
1626306810000|2021-07-14 23:53:30|32849.4|32709.4|32849.7|32709.7|32850.3|32710.3|32849.4|32709.4|5
1626306820000|2021-07-14 23:53:40|32849.8|32709.8|32850|32710|32850.2|32710.2|32849.5|32709.5|6
1626306830000|2021-07-14 23:53:50|32849.8|32709.8|32852|32712|32852|32712|32849.8|32709.8|20
1626306840000|2021-07-14 23:54:00|32853.6|32713.6|32853.2|32713.2|32859.6|32719.6|32853.2|32713.2|29
1626306850000|2021-07-14 23:54:10|32852.5|32712.5|32853.7|32713.7|32854.2|32714.2|32851.9|32711.9|17
1626306860000|2021-07-14 23:54:20|32853.4|32713.4|32855.3|32715.3|32855.3|32715.3|32850.9|32710.9|12
1626306870000|2021-07-14 23:54:30|32854.8|32714.8|32856.7|32716.7|32856.7|32716.7|32854.3|32714.3|9
1626306880000|2021-07-14 23:54:40|32855.6|32715.6|32854.6|32714.6|32856.6|32716.6|32854.6|32714.6|5
1626306890000|2021-07-14 23:54:50|32852.2|32712.2|32851.8|32711.8|32853|32713|32850.6|32710.6|9
1626306900000|2021-07-14 23:55:00|32851.7|32711.7|32852|32712|32853.4|32713.4|32850.4|32710.4|11
1626306910000|2021-07-14 23:55:10|32852.1|32712.1|32860|32720|32860|32720|32852.1|32712.1|11
1626306920000|2021-07-14 23:55:20|32859.5|32719.5|32861.5|32721.5|32862|32722|32857.4|32717.4|12
1626306930000|2021-07-14 23:55:30|32861.9|32721.9|32862.3|32722.3|32862.3|32722.3|32861.6|32721.6|4
1626306940000|2021-07-14 23:55:40|32862.4|32722.4|32869.3|32729.3|32869.3|32729.3|32862.4|32722.4|19
1626306950000|2021-07-14 23:55:50|32868.3|32728.3|32873.9|32733.9|32873.9|32733.9|32868.2|32728.2|24
1626306960000|2021-07-14 23:56:00|32873.8|32733.8|32872.6|32732.6|32873.8|32733.8|32866.3|32726.3|16
1626306970000|2021-07-14 23:56:10|32879.6|32739.6|32877.5|32737.5|32880|32740|32876.6|32736.6|26
1626306980000|2021-07-14 23:56:20|32877|32737|32877.3|32737.3|32877.3|32737.3|32875.2|32735.2|20
1626306990000|2021-07-14 23:56:30|32878.2|32738.2|32876|32736|32878.6|32738.6|32875.9|32735.9|11
1626307000000|2021-07-14 23:56:40|32875.6|32735.6|32874.7|32734.7|32876.4|32736.4|32874.3|32734.3|18
1626307010000|2021-07-14 23:56:50|32874.8|32734.8|32876.1|32736.1|32877.4|32737.4|32874.2|32734.2|21
1626307020000|2021-07-14 23:57:00|32876|32736|32876.2|32736.2|32877.1|32737.1|32875.6|32735.6|11
1626307030000|2021-07-14 23:57:10|32876|32736|32874.4|32734.4|32876.4|32736.4|32874.3|32734.3|19
1626307040000|2021-07-14 23:57:20|32874.6|32734.6|32868|32728|32874.6|32734.6|32867.4|32727.4|20
1626307050000|2021-07-14 23:57:30|32869|32729|32876.5|32736.5|32876.5|32736.5|32868.5|32728.5|23
1626307060000|2021-07-14 23:57:40|32876.6|32736.6|32878.4|32738.4|32878.5|32738.5|32876.5|32736.5|16
1626307070000|2021-07-14 23:57:50|32878.6|32738.6|32885.6|32745.6|32885.6|32745.6|32877.8|32737.8|18
1626307080000|2021-07-14 23:58:00|32884.4|32744.4|32892.5|32752.5|32892.5|32752.5|32884.4|32744.4|27
1626307090000|2021-07-14 23:58:10|32891.5|32751.5|32893.7|32753.7|32902.2|32762.2|32889|32749|31
1626307100000|2021-07-14 23:58:20|32899.7|32759.7|32909.4|32769.4|32910.4|32770.4|32899.7|32759.7|25
1626307110000|2021-07-14 23:58:30|32909.8|32769.8|32899.7|32759.7|32909.8|32769.8|32899.2|32759.2|30
1626307120000|2021-07-14 23:58:40|32899.2|32759.2|32890.5|32750.5|32899.7|32759.7|32887.6|32747.6|32
1626307130000|2021-07-14 23:58:50|32889.9|32749.9|32888.3|32748.3|32889.9|32749.9|32887.8|32747.8|21
1626307140000|2021-07-14 23:59:00|32888.5|32748.5|32889.3|32749.3|32889.3|32749.3|32887.5|32747.5|15
1626307150000|2021-07-14 23:59:10|32889.2|32749.2|32890.9|32750.9|32890.9|32750.9|32889.2|32749.2|11
1626307160000|2021-07-14 23:59:20|32891.1|32751.1|32890.8|32750.8|32891.1|32751.1|32889|32749|24
1626307170000|2021-07-14 23:59:30|32888.5|32748.5|32890.8|32750.8|32890.8|32750.8|32888|32748|14
1626307180000|2021-07-14 23:59:40|32890.4|32750.4|32890.6|32750.6|32890.9|32750.9|32889.8|32749.8|15
1626307190000|2021-07-14 23:59:50|32890.5|32750.5|32891.5|32751.5|32891.5|32751.5|32889.1|32749.1|13
1626307200000|2021-07-15 00:00:00|32890.3|32750.3|32886.7|32746.7|32890.3|32750.3|32886.5|32746.5|19
1626307210000|2021-07-15 00:00:10|32886.8|32746.8|32882.9|32742.9|32887.2|32747.2|32882.3|32742.3|22
1626307220000|2021-07-15 00:00:20|32883.9|32743.9|32875.7|32735.7|32883.9|32743.9|32875.7|32735.7|16
1626307230000|2021-07-15 00:00:30|32878.1|32738.1|32881.6|32741.6|32882.1|32742.1|32877.4|32737.4|19
1626307240000|2021-07-15 00:00:40|32880.3|32740.3|32879.5|32739.5|32881.8|32741.8|32877.2|32737.2|31
1626307250000|2021-07-15 00:00:50|32879.4|32739.4|32887.6|32747.6|32887.7|32747.7|32879.3|32739.3|21
1626307260000|2021-07-15 00:01:00|32888|32748|32905.7|32765.7|32908|32768|32887.5|32747.5|21
1626307270000|2021-07-15 00:01:10|32905|32765|32907|32767|32907.5|32767.5|32905|32765|12
1626307280000|2021-07-15 00:01:20|32906.2|32766.2|32903.4|32763.4|32906.2|32766.2|32902|32762|9
1626307290000|2021-07-15 00:01:30|32903.6|32763.6|32930.9|32790.9|32935.8|32795.8|32903.4|32763.4|24
1626307300000|2021-07-15 00:01:40|32931.9|32791.9|32918.9|32778.9|32933.8|32793.8|32918.9|32778.9|25
1626307310000|2021-07-15 00:01:50|32916.2|32776.2|32896.4|32756.4|32916.2|32776.2|32896.4|32756.4|30
1626307320000|2021-07-15 00:02:00|32898.2|32758.2|32859.2|32719.2|32898.2|32758.2|32858.3|32718.3|39
1626307330000|2021-07-15 00:02:10|32858.7|32718.7|32850.6|32710.6|32861.4|32721.4|32846.9|32706.9|35
1626307340000|2021-07-15 00:02:20|32849.7|32709.7|32879.7|32739.7|32880|32740|32849.7|32709.7|38
1626307350000|2021-07-15 00:02:30|32880.9|32740.9|32881.4|32741.4|32882.5|32742.5|32878.5|32738.5|21
1626307360000|2021-07-15 00:02:40|32880.7|32740.7|32886.5|32746.5|32886.5|32746.5|32867.8|32727.8|34
1626307370000|2021-07-15 00:02:50|32888.4|32748.4|32881.1|32741.1|32889.4|32749.4|32880.1|32740.1|24
1626307380000|2021-07-15 00:03:00|32880.8|32740.8|32878|32738|32888.7|32748.7|32878|32738|26
1626307390000|2021-07-15 00:03:10|32877.8|32737.8|32885.2|32745.2|32885.4|32745.4|32874.7|32734.7|29
1626307400000|2021-07-15 00:03:20|32888.2|32748.2|32880.4|32740.4|32890.6|32750.6|32879.8|32739.8|27
1626307410000|2021-07-15 00:03:30|32879|32739|32872.9|32732.9|32879|32739|32872.2|32732.2|18
1626307420000|2021-07-15 00:03:40|32872.5|32732.5|32865.9|32725.9|32874.2|32734.2|32863.1|32723.1|17
1626307430000|2021-07-15 00:03:50|32867.2|32727.2|32868|32728|32871.1|32731.1|32867.2|32727.2|24
1626307440000|2021-07-15 00:04:00|32867.7|32727.7|32868.8|32728.8|32868.8|32728.8|32865.2|32725.2|16
1626307450000|2021-07-15 00:04:10|32868.9|32728.9|32874.6|32734.6|32875.9|32735.9|32868.9|32728.9|27
1626307460000|2021-07-15 00:04:20|32875|32735|32875.7|32735.7|32876.2|32736.2|32872.5|32732.5|28
1626307470000|2021-07-15 00:04:30|32875.5|32735.5|32876.4|32736.4|32876.5|32736.5|32875.5|32735.5|6
1626307480000|2021-07-15 00:04:40|32875.6|32735.6|32874.9|32734.9|32876.7|32736.7|32874.9|32734.9|15
1626307490000|2021-07-15 00:04:50|32874.5|32734.5|32869|32729|32874.5|32734.5|32868.6|32728.6|8
1626307500000|2021-07-15 00:05:00|32870|32730|32867.8|32727.8|32873.4|32733.4|32867.6|32727.6|14
1626307510000|2021-07-15 00:05:10|32867.5|32727.5|32877.1|32737.1|32877.7|32737.7|32865.8|32725.8|25
1626307520000|2021-07-15 00:05:20|32877.2|32737.2|32877.5|32737.5|32877.7|32737.7|32876.7|32736.7|15
1626307530000|2021-07-15 00:05:30|32877.8|32737.8|32868.3|32728.3|32877.8|32737.8|32866.1|32726.1|29
1626307540000|2021-07-15 00:05:40|32865.5|32725.5|32868.2|32728.2|32868.2|32728.2|32865.4|32725.4|3
1626307550000|2021-07-15 00:05:50|32872.5|32732.5|32872|32732|32874.2|32734.2|32872|32732|3
1626307560000|2021-07-15 00:06:00|32870.9|32730.9|32871.3|32731.3|32874.1|32734.1|32869.3|32729.3|22
1626307570000|2021-07-15 00:06:10|32871.5|32731.5|32874.7|32734.7|32874.7|32734.7|32871.3|32731.3|24
1626307580000|2021-07-15 00:06:20|32874.4|32734.4|32873.2|32733.2|32875|32735|32872.2|32732.2|18
1626307590000|2021-07-15 00:06:30|32873|32733|32875.1|32735.1|32875.1|32735.1|32873|32733|18
1626307600000|2021-07-15 00:06:40|32876.1|32736.1|32885|32745|32885|32745|32875.8|32735.8|19
1626307610000|2021-07-15 00:06:50|32884.5|32744.5|32886.3|32746.3|32887.1|32747.1|32884.5|32744.5|16
1626307620000|2021-07-15 00:07:00|32884.5|32744.5|32873.5|32733.5|32884.5|32744.5|32873.5|32733.5|23
1626307630000|2021-07-15 00:07:10|32873.9|32733.9|32873.5|32733.5|32874.9|32734.9|32873.2|32733.2|29
1626307640000|2021-07-15 00:07:20|32873.3|32733.3|32864.8|32724.8|32874|32734|32864.8|32724.8|21
1626307650000|2021-07-15 00:07:30|32865|32725|32855.8|32715.8|32865.2|32725.2|32855.8|32715.8|27
1626307660000|2021-07-15 00:07:40|32857.9|32717.9|32843.2|32703.2|32857.9|32717.9|32839.5|32699.5|31
1626307670000|2021-07-15 00:07:50|32843.6|32703.6|32839.9|32699.9|32845.3|32705.3|32839.9|32699.9|23
1626307680000|2021-07-15 00:08:00|32839.7|32699.7|32843|32703|32843.3|32703.3|32838.3|32698.3|25
1626307690000|2021-07-15 00:08:10|32843.6|32703.6|32845.4|32705.4|32845.4|32705.4|32842.4|32702.4|13
1626307700000|2021-07-15 00:08:20|32845.7|32705.7|32831.6|32691.6|32845.7|32705.7|32830.3|32690.3|18
1626307710000|2021-07-15 00:08:30|32828.6|32688.6|32805.4|32665.4|32830|32690|32805.4|32665.4|27
1626307720000|2021-07-15 00:08:40|32800|32660|32799.5|32659.5|32801.7|32661.7|32791.8|32651.8|33
1626307730000|2021-07-15 00:08:50|32799.9|32659.9|32802|32662|32807.3|32667.3|32799.6|32659.6|32
1626307740000|2021-07-15 00:09:00|32798.9|32658.9|32809.6|32669.6|32811.8|32671.8|32798|32658|36
1626307750000|2021-07-15 00:09:10|32809.9|32669.9|32813.1|32673.1|32815.5|32675.5|32809.9|32669.9|30
1626307760000|2021-07-15 00:09:20|32812.9|32672.9|32811.3|32671.3|32813.7|32673.7|32811.3|32671.3|19
1626307770000|2021-07-15 00:09:30|32809.3|32669.3|32808.1|32668.1|32809.3|32669.3|32803|32663|18
1626307780000|2021-07-15 00:09:40|32808|32668|32812.1|32672.1|32812.8|32672.8|32808|32668|13
1626307790000|2021-07-15 00:09:50|32814.1|32674.1|32806.4|32666.4|32815.4|32675.4|32806.4|32666.4|15
1626307800000|2021-07-15 00:10:00|32805.9|32665.9|32810.6|32670.6|32812.3|32672.3|32805.9|32665.9|30
1626307810000|2021-07-15 00:10:10|32810|32670|32814.9|32674.9|32814.9|32674.9|32810|32670|15
1626307820000|2021-07-15 00:10:20|32813.7|32673.7|32815.2|32675.2|32815.2|32675.2|32809.6|32669.6|26
1626307830000|2021-07-15 00:10:30|32815.3|32675.3|32825.1|32685.1|32825.1|32685.1|32815.3|32675.3|21
1626307840000|2021-07-15 00:10:40|32827.7|32687.7|32831.2|32691.2|32831.7|32691.7|32827.5|32687.5|23
1626307850000|2021-07-15 00:10:50|32830.9|32690.9|32839.8|32699.8|32839.8|32699.8|32830.9|32690.9|15
1626307860000|2021-07-15 00:11:00|32841.3|32701.3|32858.9|32718.9|32859.5|32719.5|32841.3|32701.3|27
1626307870000|2021-07-15 00:11:10|32859.1|32719.1|32860.5|32720.5|32860.9|32720.9|32855.2|32715.2|12
1626307880000|2021-07-15 00:11:20|32860.2|32720.2|32852.8|32712.8|32860.2|32720.2|32847.2|32707.2|22
1626307890000|2021-07-15 00:11:30|32853.8|32713.8|32857|32717|32857|32717|32848.6|32708.6|18
1626307900000|2021-07-15 00:11:40|32856.7|32716.7|32856.9|32716.9|32857.8|32717.8|32856.5|32716.5|20
1626307910000|2021-07-15 00:11:50|32857.4|32717.4|32855.3|32715.3|32857.9|32717.9|32851.2|32711.2|21
1626307920000|2021-07-15 00:12:00|32856.5|32716.5|32856|32716|32858.8|32718.8|32855.6|32715.6|20
1626307930000|2021-07-15 00:12:10|32856.1|32716.1|32849.3|32709.3|32856.4|32716.4|32849|32709|21
1626307940000|2021-07-15 00:12:20|32847.4|32707.4|32851.3|32711.3|32852.7|32712.7|32847.4|32707.4|14
1626307950000|2021-07-15 00:12:30|32851.6|32711.6|32859.6|32719.6|32859.9|32719.9|32851.6|32711.6|15
1626307960000|2021-07-15 00:12:40|32861.2|32721.2|32866.7|32726.7|32867.3|32727.3|32859.5|32719.5|18
1626307970000|2021-07-15 00:12:50|32866.6|32726.6|32866.2|32726.2|32868.2|32728.2|32866.2|32726.2|13
1626307980000|2021-07-15 00:13:00|32865.8|32725.8|32861|32721|32866.9|32726.9|32857.8|32717.8|17
1626307990000|2021-07-15 00:13:10|32860.9|32720.9|32861|32721|32861|32721|32860.2|32720.2|9
1626308000000|2021-07-15 00:13:20|32861.3|32721.3|32863.3|32723.3|32864.4|32724.4|32861.3|32721.3|14
1626308010000|2021-07-15 00:13:30|32861.8|32721.8|32860.2|32720.2|32862|32722|32852.3|32712.3|27
1626308020000|2021-07-15 00:13:40|32860.9|32720.9|32862.7|32722.7|32864.6|32724.6|32860.9|32720.9|18
1626308030000|2021-07-15 00:13:50|32863.1|32723.1|32865.1|32725.1|32865.3|32725.3|32861.8|32721.8|23
1626308040000|2021-07-15 00:14:00|32865.3|32725.3|32865.4|32725.4|32865.4|32725.4|32863.9|32723.9|14
1626308050000|2021-07-15 00:14:10|32865.6|32725.6|32857.5|32717.5|32865.6|32725.6|32857.5|32717.5|19
1626308060000|2021-07-15 00:14:20|32857|32717|32854.4|32714.4|32858.1|32718.1|32854.4|32714.4|17
1626308070000|2021-07-15 00:14:30|32854.8|32714.8|32855.6|32715.6|32855.6|32715.6|32853.9|32713.9|10
1626308080000|2021-07-15 00:14:40|32854.5|32714.5|32847.8|32707.8|32854.5|32714.5|32846.9|32706.9|17
1626308090000|2021-07-15 00:14:50|32842|32702|32842.3|32702.3|32843|32703|32842|32702|10
1626308100000|2021-07-15 00:15:00|32841.8|32701.8|32841.2|32701.2|32847.2|32707.2|32841.2|32701.2|16
1626308110000|2021-07-15 00:15:10|32841.4|32701.4|32845.3|32705.3|32845.3|32705.3|32841.4|32701.4|20
1626308120000|2021-07-15 00:15:20|32845.1|32705.1|32835.5|32695.5|32845.1|32705.1|32835.5|32695.5|20
1626308130000|2021-07-15 00:15:30|32835.7|32695.7|32827|32687|32835.7|32695.7|32827|32687|26
1626308140000|2021-07-15 00:15:40|32826.9|32686.9|32825.6|32685.6|32830.9|32690.9|32825.2|32685.2|26
1626308150000|2021-07-15 00:15:50|32821.8|32681.8|32808.4|32668.4|32823.7|32683.7|32807.3|32667.3|28
1626308160000|2021-07-15 00:16:00|32807.4|32667.4|32796.6|32656.6|32810.8|32670.8|32796.6|32656.6|29
1626308170000|2021-07-15 00:16:10|32796.8|32656.8|32796.5|32656.5|32799.3|32659.3|32795.3|32655.3|26
1626308180000|2021-07-15 00:16:20|32796.2|32656.2|32797.4|32657.4|32798.5|32658.5|32794.4|32654.4|26
1626308190000|2021-07-15 00:16:30|32796.8|32656.8|32797.4|32657.4|32798.2|32658.2|32794.7|32654.7|25
1626308200000|2021-07-15 00:16:40|32796.2|32656.2|32789.5|32649.5|32801.9|32661.9|32789.5|32649.5|13
1626308210000|2021-07-15 00:16:50|32789.8|32649.8|32794.2|32654.2|32794.2|32654.2|32788.6|32648.6|21
1626308220000|2021-07-15 00:17:00|32797|32657|32795.2|32655.2|32805.5|32665.5|32795.2|32655.2|33
1626308230000|2021-07-15 00:17:10|32792.4|32652.4|32782.2|32642.2|32792.4|32652.4|32781.9|32641.9|26
1626308240000|2021-07-15 00:17:20|32782.1|32642.1|32775.6|32635.6|32783.7|32643.7|32772.6|32632.6|31
1626308250000|2021-07-15 00:17:30|32775.5|32635.5|32773.7|32633.7|32775.5|32635.5|32773.6|32633.6|11
1626308260000|2021-07-15 00:17:40|32773.4|32633.4|32753.9|32613.9|32773.4|32633.4|32753.9|32613.9|33
1626308270000|2021-07-15 00:17:50|32753.5|32613.5|32760.9|32620.9|32761|32621|32739.9|32599.9|31
1626308280000|2021-07-15 00:18:00|32761.9|32621.9|32778.7|32638.7|32778.7|32638.7|32761.9|32621.9|36
1626308290000|2021-07-15 00:18:10|32778|32638|32793.6|32653.6|32794.1|32654.1|32778|32638|32
1626308300000|2021-07-15 00:18:20|32793.5|32653.5|32791.9|32651.9|32797.7|32657.7|32791.9|32651.9|31
1626308310000|2021-07-15 00:18:30|32792.2|32652.2|32791.5|32651.5|32797.1|32657.1|32790.2|32650.2|28
1626308320000|2021-07-15 00:18:40|32789.3|32649.3|32792.1|32652.1|32795.1|32655.1|32789.3|32649.3|27
1626308330000|2021-07-15 00:18:50|32790.9|32650.9|32790.8|32650.8|32791|32651|32782.6|32642.6|30
1626308340000|2021-07-15 00:19:00|32791.1|32651.1|32792.2|32652.2|32792.3|32652.3|32785.3|32645.3|28
1626308350000|2021-07-15 00:19:10|32792.1|32652.1|32797.4|32657.4|32797.4|32657.4|32791.8|32651.8|16
1626308360000|2021-07-15 00:19:20|32798.8|32658.8|32817.3|32677.3|32817.3|32677.3|32797.5|32657.5|28
1626308370000|2021-07-15 00:19:30|32818.6|32678.6|32814.9|32674.9|32821|32681|32807.9|32667.9|28
1626308380000|2021-07-15 00:19:40|32812.5|32672.5|32815.4|32675.4|32815.5|32675.5|32807.2|32667.2|15
1626308390000|2021-07-15 00:19:50|32814.6|32674.6|32813.1|32673.1|32817|32677|32811.6|32671.6|18
1626308400000|2021-07-15 00:20:00|32813.3|32673.3|32814.7|32674.7|32816|32676|32808.6|32668.6|28
1626308410000|2021-07-15 00:20:10|32815.4|32675.4|32816.7|32676.7|32817|32677|32814.8|32674.8|22
1626308420000|2021-07-15 00:20:20|32816.6|32676.6|32829.1|32689.1|32829.9|32689.9|32816.6|32676.6|22
1626308430000|2021-07-15 00:20:30|32828.7|32688.7|32821.4|32681.4|32837.8|32697.8|32821.4|32681.4|24
1626308440000|2021-07-15 00:20:40|32821.8|32681.8|32821|32681|32826|32686|32821|32681|21
1626308450000|2021-07-15 00:20:50|32820.7|32680.7|32825.5|32685.5|32825.5|32685.5|32820.7|32680.7|13
1626308460000|2021-07-15 00:21:00|32825.6|32685.6|32817.4|32677.4|32825.6|32685.6|32813.7|32673.7|20
1626308470000|2021-07-15 00:21:10|32817.6|32677.6|32822.8|32682.8|32822.9|32682.9|32814|32674|23
1626308480000|2021-07-15 00:21:20|32822.2|32682.2|32836|32696|32836|32696|32821.3|32681.3|26
1626308490000|2021-07-15 00:21:30|32836.1|32696.1|32831.5|32691.5|32836.7|32696.7|32831.5|32691.5|10
1626308500000|2021-07-15 00:21:40|32830|32690|32832.8|32692.8|32833.2|32693.2|32827.5|32687.5|18
1626308510000|2021-07-15 00:21:50|32833.2|32693.2|32837.4|32697.4|32837.4|32697.4|32833.1|32693.1|13
1626308520000|2021-07-15 00:22:00|32837.7|32697.7|32837.1|32697.1|32837.7|32697.7|32836.9|32696.9|5
1626308530000|2021-07-15 00:22:10|32838.9|32698.9|32848.7|32708.7|32848.7|32708.7|32838.9|32698.9|22
1626308540000|2021-07-15 00:22:20|32848.8|32708.8|32851.5|32711.5|32853.4|32713.4|32847.8|32707.8|33
1626308550000|2021-07-15 00:22:30|32851.6|32711.6|32855.7|32715.7|32855.9|32715.9|32850.7|32710.7|26
1626308560000|2021-07-15 00:22:40|32855.5|32715.5|32856.8|32716.8|32857.3|32717.3|32855|32715|22
1626308570000|2021-07-15 00:22:50|32856.9|32716.9|32865.7|32725.7|32865.7|32725.7|32856.6|32716.6|25
1626308580000|2021-07-15 00:23:00|32865.1|32725.1|32866.1|32726.1|32867|32727|32863.2|32723.2|14
1626308590000|2021-07-15 00:23:10|32864.7|32724.7|32867.2|32727.2|32868.2|32728.2|32864.2|32724.2|14
1626308600000|2021-07-15 00:23:20|32867.4|32727.4|32868.5|32728.5|32868.9|32728.9|32867.4|32727.4|10
1626308610000|2021-07-15 00:23:30|32867.7|32727.7|32867.6|32727.6|32867.7|32727.7|32867|32727|9
1626308620000|2021-07-15 00:23:40|32868.2|32728.2|32868.9|32728.9|32869.4|32729.4|32867.7|32727.7|16
1626308630000|2021-07-15 00:23:50|32869|32729|32870|32730|32870|32730|32869|32729|4
1626308640000|2021-07-15 00:24:00|32870.9|32730.9|32870.9|32730.9|32870.9|32730.9|32870.4|32730.4|6
1626308650000|2021-07-15 00:24:10|32871.3|32731.3|32872.7|32732.7|32875.9|32735.9|32871.3|32731.3|13
1626308660000|2021-07-15 00:24:20|32872.2|32732.2|32872|32732|32872.4|32732.4|32870.8|32730.8|10
1626308670000|2021-07-15 00:24:30|32871.6|32731.6|32874.1|32734.1|32874.1|32734.1|32866.3|32726.3|16
1626308680000|2021-07-15 00:24:40|32873|32733|32882.1|32742.1|32882.1|32742.1|32868.1|32728.1|19
1626308690000|2021-07-15 00:24:50|32881.6|32741.6|32881.5|32741.5|32882.2|32742.2|32881.5|32741.5|5
1626308700000|2021-07-15 00:25:00|32881.6|32741.6|32882.1|32742.1|32882.1|32742.1|32881.3|32741.3|5
1626308710000|2021-07-15 00:25:10|32882|32742|32877.3|32737.3|32883.1|32743.1|32877.3|32737.3|18
1626308720000|2021-07-15 00:25:20|32877.4|32737.4|32875.7|32735.7|32877.8|32737.8|32875.4|32735.4|29
1626308740000|2021-07-15 00:25:40|32874.1|32734.1|32860.3|32720.3|32874.2|32734.2|32860.1|32720.1|20
1626308750000|2021-07-15 00:25:50|32860.1|32720.1|32856.5|32716.5|32860.5|32720.5|32855.9|32715.9|22
1626308760000|2021-07-15 00:26:00|32856.6|32716.6|32871.3|32731.3|32872.3|32732.3|32856.2|32716.2|24
1626308770000|2021-07-15 00:26:10|32873.4|32733.4|32881.8|32741.8|32881.8|32741.8|32873.2|32733.2|20
1626308780000|2021-07-15 00:26:20|32881.5|32741.5|32885.2|32745.2|32885.2|32745.2|32881.5|32741.5|11
1626308790000|2021-07-15 00:26:30|32885.1|32745.1|32885.2|32745.2|32885.6|32745.6|32884.9|32744.9|7
1626308800000|2021-07-15 00:26:40|32885.4|32745.4|32885.8|32745.8|32886|32746|32885.4|32745.4|8
1626308810000|2021-07-15 00:26:50|32886.5|32746.5|32881.3|32741.3|32886.5|32746.5|32877.2|32737.2|16
1626308820000|2021-07-15 00:27:00|32882.3|32742.3|32873.3|32733.3|32882.3|32742.3|32873.2|32733.2|15
1626308830000|2021-07-15 00:27:10|32873.8|32733.8|32870.2|32730.2|32873.8|32733.8|32868|32728|16
1626308840000|2021-07-15 00:27:20|32869.8|32729.8|32873.8|32733.8|32875.1|32735.1|32868.4|32728.4|13
1626308850000|2021-07-15 00:27:30|32875.1|32735.1|32874.2|32734.2|32875.6|32735.6|32873.2|32733.2|12
1626308860000|2021-07-15 00:27:40|32873.8|32733.8|32883.3|32743.3|32891.1|32751.1|32873.4|32733.4|26
1626308870000|2021-07-15 00:27:50|32884.2|32744.2|32882.8|32742.8|32884.2|32744.2|32879.2|32739.2|21
1626308880000|2021-07-15 00:28:00|32880.8|32740.8|32887.8|32747.8|32887.8|32747.8|32879.5|32739.5|33
1626308890000|2021-07-15 00:28:10|32888.4|32748.4|32886.7|32746.7|32889|32749|32883|32743|25
1626308900000|2021-07-15 00:28:20|32888.1|32748.1|32887.3|32747.3|32890.7|32750.7|32885.2|32745.2|28
1626308910000|2021-07-15 00:28:30|32886.4|32746.4|32881|32741|32888.1|32748.1|32881|32741|18
1626308920000|2021-07-15 00:28:40|32881.2|32741.2|32884.3|32744.3|32885.1|32745.1|32881.2|32741.2|10
1626308930000|2021-07-15 00:28:50|32885.8|32745.8|32885|32745|32888.3|32748.3|32885|32745|17
1626308940000|2021-07-15 00:29:00|32884.5|32744.5|32883.2|32743.2|32886.5|32746.5|32883.2|32743.2|12
1626308950000|2021-07-15 00:29:10|32885.4|32745.4|32881.6|32741.6|32885.4|32745.4|32880.6|32740.6|18
1626308960000|2021-07-15 00:29:20|32881.5|32741.5|32881.3|32741.3|32881.5|32741.5|32877.2|32737.2|15
1626308970000|2021-07-15 00:29:30|32882.6|32742.6|32886.2|32746.2|32886.2|32746.2|32882.6|32742.6|21
1626308980000|2021-07-15 00:29:40|32885.5|32745.5|32885.7|32745.7|32885.7|32745.7|32884.6|32744.6|9
1626308990000|2021-07-15 00:29:50|32885.9|32745.9|32885.8|32745.8|32886|32746|32884.7|32744.7|8
1626309000000|2021-07-15 00:30:00|32884.9|32744.9|32886.1|32746.1|32886.4|32746.4|32884.6|32744.6|14
1626309010000|2021-07-15 00:30:10|32886.2|32746.2|32886.3|32746.3|32886.6|32746.6|32886.1|32746.1|8
1626309020000|2021-07-15 00:30:20|32886.4|32746.4|32886.6|32746.6|32888.4|32748.4|32886.4|32746.4|13
1626309030000|2021-07-15 00:30:30|32886.5|32746.5|32885.4|32745.4|32886.9|32746.9|32885.4|32745.4|12
1626309040000|2021-07-15 00:30:40|32888.2|32748.2|32887.1|32747.1|32888.2|32748.2|32886|32746|9
1626309050000|2021-07-15 00:30:50|32887.7|32747.7|32888.7|32748.7|32889.2|32749.2|32887.6|32747.6|17
1626309060000|2021-07-15 00:31:00|32889.4|32749.4|32895.8|32755.8|32895.8|32755.8|32889.4|32749.4|10
1626309070000|2021-07-15 00:31:10|32895.6|32755.6|32892.4|32752.4|32896.5|32756.5|32892.1|32752.1|16
1626309080000|2021-07-15 00:31:20|32892|32752|32883.3|32743.3|32892.5|32752.5|32882.8|32742.8|19
1626309090000|2021-07-15 00:31:30|32882.8|32742.8|32856.6|32716.6|32884.9|32744.9|32856.6|32716.6|15
1626309100000|2021-07-15 00:31:40|32856.4|32716.4|32855.4|32715.4|32856.7|32716.7|32849.8|32709.8|23
1626309110000|2021-07-15 00:31:50|32854.7|32714.7|32860.8|32720.8|32860.9|32720.9|32853.7|32713.7|23
1626309120000|2021-07-15 00:32:00|32859.6|32719.6|32860.7|32720.7|32863.4|32723.4|32859.4|32719.4|19
1626309130000|2021-07-15 00:32:10|32861|32721|32865|32725|32865|32725|32860.1|32720.1|15
1626309140000|2021-07-15 00:32:20|32864|32724|32879|32739|32880.3|32740.3|32864|32724|14
1626309150000|2021-07-15 00:32:30|32880.1|32740.1|32879|32739|32881.2|32741.2|32879|32739|17
1626309160000|2021-07-15 00:32:40|32879.1|32739.1|32887.3|32747.3|32887.3|32747.3|32879.1|32739.1|9
1626309170000|2021-07-15 00:32:50|32886.1|32746.1|32885.4|32745.4|32886.1|32746.1|32876.6|32736.6|19
1626309180000|2021-07-15 00:33:00|32885.6|32745.6|32881|32741|32886.2|32746.2|32876.6|32736.6|24
1626309190000|2021-07-15 00:33:10|32881.3|32741.3|32886.7|32746.7|32886.8|32746.8|32881.3|32741.3|20
1626309200000|2021-07-15 00:33:20|32886.8|32746.8|32884.4|32744.4|32886.8|32746.8|32883.7|32743.7|15
1626309210000|2021-07-15 00:33:30|32884.1|32744.1|32886.3|32746.3|32886.3|32746.3|32884.1|32744.1|2
1626309220000|2021-07-15 00:33:40|32884.4|32744.4|32886.3|32746.3|32886.6|32746.6|32883.8|32743.8|20
1626309230000|2021-07-15 00:33:50|32884.5|32744.5|32878.8|32738.8|32885.6|32745.6|32878.8|32738.8|20
1626309240000|2021-07-15 00:34:00|32878.3|32738.3|32879.9|32739.9|32881.8|32741.8|32877.1|32737.1|30
1626309250000|2021-07-15 00:34:10|32879.8|32739.8|32875.7|32735.7|32880|32740|32873.2|32733.2|15
1626309260000|2021-07-15 00:34:20|32873.8|32733.8|32875.7|32735.7|32876.6|32736.6|32872.9|32732.9|19
1626309270000|2021-07-15 00:34:30|32874.6|32734.6|32876|32736|32876|32736|32874.6|32734.6|10
1626309280000|2021-07-15 00:34:40|32875.7|32735.7|32871.1|32731.1|32876|32736|32871.1|32731.1|9
1626309290000|2021-07-15 00:34:50|32871.2|32731.2|32871.2|32731.2|32871.2|32731.2|32870.2|32730.2|3
1626309300000|2021-07-15 00:35:00|32874.9|32734.9|32889.8|32749.8|32889.8|32749.8|32871.2|32731.2|22
1626309310000|2021-07-15 00:35:10|32890|32750|32888.5|32748.5|32890|32750|32884.9|32744.9|27
1626309320000|2021-07-15 00:35:20|32889|32749|32887.7|32747.7|32890.3|32750.3|32887.5|32747.5|20
1626309330000|2021-07-15 00:35:30|32887.5|32747.5|32883.3|32743.3|32887.6|32747.6|32883.3|32743.3|8
1626309340000|2021-07-15 00:35:40|32884.9|32744.9|32889.1|32749.1|32889.1|32749.1|32883.4|32743.4|22
1626309350000|2021-07-15 00:35:50|32889.4|32749.4|32885.2|32745.2|32889.4|32749.4|32885|32745|18
1626309360000|2021-07-15 00:36:00|32885.3|32745.3|32885.3|32745.3|32885.3|32745.3|32885.3|32745.3|1
1626309370000|2021-07-15 00:36:10|32884.5|32744.5|32883.2|32743.2|32887.5|32747.5|32876.3|32736.3|27
1626309380000|2021-07-15 00:36:20|32883.6|32743.6|32882|32742|32885.1|32745.1|32879.7|32739.7|12
1626309390000|2021-07-15 00:36:30|32882.3|32742.3|32872.9|32732.9|32882.8|32742.8|32872.9|32732.9|19
1626309400000|2021-07-15 00:36:40|32873.9|32733.9|32879.4|32739.4|32879.4|32739.4|32872.2|32732.2|19
1626309410000|2021-07-15 00:36:50|32879.8|32739.8|32881|32741|32885.6|32745.6|32879.8|32739.8|31
1626309420000|2021-07-15 00:37:00|32881.2|32741.2|32883.8|32743.8|32884.5|32744.5|32881|32741|13
1626309430000|2021-07-15 00:37:10|32883.5|32743.5|32887.2|32747.2|32887.7|32747.7|32883.5|32743.5|26
1626309440000|2021-07-15 00:37:20|32887|32747|32885.6|32745.6|32887|32747|32885.6|32745.6|9
1626309450000|2021-07-15 00:37:30|32885.7|32745.7|32885.7|32745.7|32886.7|32746.7|32885.4|32745.4|5
1626309460000|2021-07-15 00:37:40|32886.2|32746.2|32887.1|32747.1|32887.3|32747.3|32885.7|32745.7|8
1626309470000|2021-07-15 00:37:50|32887.8|32747.8|32889|32749|32889|32749|32886.6|32746.6|5
1626309480000|2021-07-15 00:38:00|32889.9|32749.9|32890.7|32750.7|32890.7|32750.7|32889.8|32749.8|9
1626309490000|2021-07-15 00:38:10|32891.1|32751.1|32890.7|32750.7|32891.4|32751.4|32890.6|32750.6|6
1626309500000|2021-07-15 00:38:20|32891.2|32751.2|32891.3|32751.3|32892.4|32752.4|32890.8|32750.8|8
1626309510000|2021-07-15 00:38:30|32891.2|32751.2|32895.7|32755.7|32896.1|32756.1|32891.2|32751.2|12
1626309520000|2021-07-15 00:38:40|32894.7|32754.7|32894.5|32754.5|32895.7|32755.7|32892.6|32752.6|13
1626309530000|2021-07-15 00:38:50|32894.3|32754.3|32894.7|32754.7|32894.7|32754.7|32894.1|32754.1|7
1626309540000|2021-07-15 00:39:00|32895|32755|32905.1|32765.1|32905.1|32765.1|32895|32755|25
1626309550000|2021-07-15 00:39:10|32905.6|32765.6|32928.9|32788.9|32930.3|32790.3|32905.6|32765.6|33
1626309560000|2021-07-15 00:39:20|32928.8|32788.8|32929.9|32789.9|32930|32790|32928.8|32788.8|11
1626309570000|2021-07-15 00:39:30|32930.3|32790.3|32963.5|32823.5|32963.5|32823.5|32930.2|32790.2|18
1626309580000|2021-07-15 00:39:40|32963.4|32823.4|32963.3|32823.3|32964.4|32824.4|32953|32813|22
1626309590000|2021-07-15 00:39:50|32964.3|32824.3|32962.1|32822.1|32964.9|32824.9|32959.8|32819.8|21
1626309600000|2021-07-15 00:40:00|32961.4|32821.4|32947.9|32807.9|32961.4|32821.4|32947.9|32807.9|18
1626309610000|2021-07-15 00:40:10|32947.4|32807.4|32941.1|32801.1|32947.4|32807.4|32938.8|32798.8|33
1626309620000|2021-07-15 00:40:20|32941.2|32801.2|32929.4|32789.4|32941.4|32801.4|32926.9|32786.9|32
1626309630000|2021-07-15 00:40:30|32930.1|32790.1|32952.6|32812.6|32952.6|32812.6|32930|32790|29
1626309640000|2021-07-15 00:40:40|32952.7|32812.7|32952|32812|32959.5|32819.5|32951.5|32811.5|29
1626309650000|2021-07-15 00:40:50|32951.5|32811.5|32967.7|32827.7|32969|32829|32951.5|32811.5|27
1626309660000|2021-07-15 00:41:00|32965.1|32825.1|33012.2|32872.2|33012.2|32872.2|32964.7|32824.7|29
1626309670000|2021-07-15 00:41:10|33013.8|32873.8|33019|32879|33019|32879|33002|32862|27
1626309680000|2021-07-15 00:41:20|33019.1|32879.1|33030.6|32890.6|33031.3|32891.3|33018.8|32878.8|26
1626309690000|2021-07-15 00:41:30|33032.3|32892.3|33038.9|32898.9|33038.9|32898.9|33024|32884|23
1626309700000|2021-07-15 00:41:40|33042.2|32902.2|33043.9|32903.9|33047.6|32907.6|33042|32902|24
1626309710000|2021-07-15 00:41:50|33044.6|32904.6|33040.3|32900.3|33047.2|32907.2|33031.7|32891.7|25
1626309720000|2021-07-15 00:42:00|33039.9|32899.9|33039.2|32899.2|33039.9|32899.9|33025|32885|30
1626309730000|2021-07-15 00:42:10|33041|32901|33049.9|32909.9|33052.9|32912.9|33041|32901|28
1626309740000|2021-07-15 00:42:20|33049.4|32909.4|33046.5|32906.5|33050.9|32910.9|33045|32905|19
1626309750000|2021-07-15 00:42:30|33046.1|32906.1|33047.4|32907.4|33047.4|32907.4|33044.5|32904.5|22
1626309760000|2021-07-15 00:42:40|33047|32907|33039.1|32899.1|33047.7|32907.7|33038|32898|30
1626309770000|2021-07-15 00:42:50|33044.3|32904.3|33046.7|32906.7|33048.1|32908.1|33040.4|32900.4|30
1626309780000|2021-07-15 00:43:00|33046.8|32906.8|33036.4|32896.4|33046.8|32906.8|33032.8|32892.8|30
1626309790000|2021-07-15 00:43:10|33037.5|32897.5|33040.1|32900.1|33046.3|32906.3|33036.8|32896.8|33
1626309800000|2021-07-15 00:43:20|33039.2|32899.2|33028.2|32888.2|33039.2|32899.2|33027.9|32887.9|25
1626309810000|2021-07-15 00:43:30|33027.2|32887.2|33020.6|32880.6|33027.2|32887.2|33019.6|32879.6|26
1626309820000|2021-07-15 00:43:40|33020.5|32880.5|33017.5|32877.5|33020.6|32880.6|33015.6|32875.6|29
1626309830000|2021-07-15 00:43:50|33018.1|32878.1|33021.9|32881.9|33024|32884|33017.7|32877.7|28
1626309840000|2021-07-15 00:44:00|33022.5|32882.5|33014.6|32874.6|33023.5|32883.5|33014.6|32874.6|30
1626309850000|2021-07-15 00:44:10|33014.4|32874.4|33019|32879|33019.8|32879.8|33011.6|32871.6|29
1626309860000|2021-07-15 00:44:20|33019.7|32879.7|33018.2|32878.2|33020.9|32880.9|33017.6|32877.6|13
1626309870000|2021-07-15 00:44:30|33016.7|32876.7|33019.2|32879.2|33020|32880|33016.7|32876.7|17
1626309880000|2021-07-15 00:44:40|33020.1|32880.1|33008.9|32868.9|33021.6|32881.6|33008.6|32868.6|20
1626309890000|2021-07-15 00:44:50|33008.7|32868.7|33006.6|32866.6|33009.8|32869.8|33004.9|32864.9|23
1626309900000|2021-07-15 00:45:00|33006.9|32866.9|33016.2|32876.2|33016.2|32876.2|33005.8|32865.8|14
1626309910000|2021-07-15 00:45:10|33018.5|32878.5|33032.9|32892.9|33035.8|32895.8|33018.3|32878.3|22
1626309920000|2021-07-15 00:45:20|33034.5|32894.5|33038.6|32898.6|33039.4|32899.4|33026.4|32886.4|23
1626309930000|2021-07-15 00:45:30|33039.3|32899.3|33045|32905|33045|32905|33039.3|32899.3|10
1626309940000|2021-07-15 00:45:40|33045.1|32905.1|33045.5|32905.5|33045.5|32905.5|33045.1|32905.1|3
1626309950000|2021-07-15 00:45:50|33048.6|32908.6|33044|32904|33048.6|32908.6|33043|32903|5
1626309960000|2021-07-15 00:46:00|33043.5|32903.5|33042.8|32902.8|33044|32904|33042.8|32902.8|5
1626309970000|2021-07-15 00:46:10|33042.4|32902.4|33027.9|32887.9|33042.4|32902.4|33027.9|32887.9|17
1626309980000|2021-07-15 00:46:20|33027.6|32887.6|33032.5|32892.5|33033|32893|33027.6|32887.6|20
1626309990000|2021-07-15 00:46:30|33030.8|32890.8|33039.3|32899.3|33039.6|32899.6|33029.8|32889.8|22
1626310000000|2021-07-15 00:46:40|33036.1|32896.1|33035.1|32895.1|33037.8|32897.8|33034.4|32894.4|17
1626310010000|2021-07-15 00:46:50|33031.5|32891.5|33027.6|32887.6|33033.8|32893.8|33026.6|32886.6|24
1626310020000|2021-07-15 00:47:00|33027.5|32887.5|33029.6|32889.6|33029.6|32889.6|33027.2|32887.2|9
1626310030000|2021-07-15 00:47:10|33029.3|32889.3|33029.4|32889.4|33029.4|32889.4|33029.3|32889.3|2
1626310040000|2021-07-15 00:47:20|33029.1|32889.1|33030.5|32890.5|33030.5|32890.5|33029|32889|6
1626310050000|2021-07-15 00:47:30|33029.8|32889.8|33040.4|32900.4|33040.4|32900.4|33029.8|32889.8|17
1626310060000|2021-07-15 00:47:40|33041.3|32901.3|33047.7|32907.7|33048.3|32908.3|33041.3|32901.3|15
1626310070000|2021-07-15 00:47:50|33047.9|32907.9|33049|32909|33050.3|32910.3|33047.7|32907.7|14
1626310080000|2021-07-15 00:48:00|33048|32908|33043.3|32903.3|33048|32908|33043.2|32903.2|23
1626310090000|2021-07-15 00:48:10|33043|32903|33044.2|32904.2|33044.9|32904.9|33042.5|32902.5|18
1626310100000|2021-07-15 00:48:20|33044.4|32904.4|33037.7|32897.7|33044.6|32904.6|33035.5|32895.5|30
1626310110000|2021-07-15 00:48:30|33037.5|32897.5|33039.2|32899.2|33039.3|32899.3|33035.7|32895.7|20
1626310120000|2021-07-15 00:48:40|33039.3|32899.3|33046|32906|33048.5|32908.5|33039.3|32899.3|17
1626310130000|2021-07-15 00:48:50|33047.6|32907.6|33048.6|32908.6|33048.6|32908.6|33045.7|32905.7|17
1626310140000|2021-07-15 00:49:00|33052.7|32912.7|33055.3|32915.3|33056|32916|33051.6|32911.6|26
1626310150000|2021-07-15 00:49:10|33055.2|32915.2|33061|32921|33062.4|32922.4|33054.9|32914.9|29
1626310160000|2021-07-15 00:49:20|33060.6|32920.6|33070.2|32930.2|33070.2|32930.2|33057.5|32917.5|17
1626310170000|2021-07-15 00:49:30|33070.3|32930.3|33071.3|32931.3|33072.5|32932.5|33070.3|32930.3|6
1626310180000|2021-07-15 00:49:40|33070.9|32930.9|33070.6|32930.6|33070.9|32930.9|33061.3|32921.3|11
1626310190000|2021-07-15 00:49:50|33071.4|32931.4|33062.6|32922.6|33073.6|32933.6|33061.4|32921.4|18
1626310200000|2021-07-15 00:50:00|33061.4|32921.4|33073.8|32933.8|33075.8|32935.8|33060.4|32920.4|25
1626310210000|2021-07-15 00:50:10|33073.5|32933.5|33076.3|32936.3|33076.3|32936.3|33071.7|32931.7|15
1626310220000|2021-07-15 00:50:20|33075.9|32935.9|33074.2|32934.2|33076.4|32936.4|33072.6|32932.6|19
1626310230000|2021-07-15 00:50:30|33073.6|32933.6|33077.3|32937.3|33077.4|32937.4|33073.4|32933.4|14
1626310240000|2021-07-15 00:50:40|33077.9|32937.9|33083.1|32943.1|33083.9|32943.9|33077.9|32937.9|20
1626310250000|2021-07-15 00:50:50|33082.7|32942.7|33096.6|32956.6|33096.6|32956.6|33082.5|32942.5|25
1626310260000|2021-07-15 00:51:00|33096|32956|33100.4|32960.4|33102.9|32962.9|33096|32956|15
1626310270000|2021-07-15 00:51:10|33102.9|32962.9|33102.9|32962.9|33104|32964|33101|32961|14
1626310280000|2021-07-15 00:51:20|33103.7|32963.7|33104.2|32964.2|33104.4|32964.4|33103.3|32963.3|10
1626310290000|2021-07-15 00:51:30|33107.7|32967.7|33109.4|32969.4|33109.4|32969.4|33106.5|32966.5|14
1626310300000|2021-07-15 00:51:40|33108.6|32968.6|33109|32969|33109|32969|33105.6|32965.6|17
1626310310000|2021-07-15 00:51:50|33109.2|32969.2|33108|32968|33109.2|32969.2|33106.4|32966.4|17
1626310320000|2021-07-15 00:52:00|33107.7|32967.7|33116|32976|33116|32976|33107.4|32967.4|14
1626310330000|2021-07-15 00:52:10|33116.1|32976.1|33110.6|32970.6|33116.2|32976.2|33110.6|32970.6|19
1626310340000|2021-07-15 00:52:20|33110.1|32970.1|33100.3|32960.3|33111.6|32971.6|33098.3|32958.3|19
1626310350000|2021-07-15 00:52:30|33099.9|32959.9|33083.5|32943.5|33099.9|32959.9|33081|32941|22
1626310360000|2021-07-15 00:52:40|33081|32941|33078.2|32938.2|33083.5|32943.5|33078.2|32938.2|22
1626310370000|2021-07-15 00:52:50|33078.1|32938.1|33080|32940|33085.8|32945.8|33077.9|32937.9|22
1626310380000|2021-07-15 00:53:00|33080.1|32940.1|33080.9|32940.9|33081.5|32941.5|33079.6|32939.6|15
1626310390000|2021-07-15 00:53:10|33080.3|32940.3|33077.8|32937.8|33081.2|32941.2|33077.8|32937.8|26
1626310400000|2021-07-15 00:53:20|33079.1|32939.1|33076.4|32936.4|33079.2|32939.2|33076.4|32936.4|10
1626310410000|2021-07-15 00:53:30|33076.3|32936.3|33066.8|32926.8|33076.3|32936.3|33066.8|32926.8|18
1626310420000|2021-07-15 00:53:40|33067.2|32927.2|33070.7|32930.7|33072.4|32932.4|33066.5|32926.5|13
1626310430000|2021-07-15 00:53:50|33072.6|32932.6|33067.9|32927.9|33072.7|32932.7|33067.9|32927.9|14
1626310440000|2021-07-15 00:54:00|33068.1|32928.1|33068.7|32928.7|33068.7|32928.7|33066.5|32926.5|6
1626310450000|2021-07-15 00:54:10|33069.6|32929.6|33068.7|32928.7|33069.6|32929.6|33068.4|32928.4|6
1626310460000|2021-07-15 00:54:20|33069.4|32929.4|33063.8|32923.8|33069.4|32929.4|33063.8|32923.8|7
1626310470000|2021-07-15 00:54:30|33063.7|32923.7|33060|32920|33064.3|32924.3|33059.8|32919.8|18
1626310480000|2021-07-15 00:54:40|33059.7|32919.7|33056.8|32916.8|33059.7|32919.7|33054.2|32914.2|25
1626310490000|2021-07-15 00:54:50|33057.1|32917.1|33055.7|32915.7|33058.6|32918.6|33055.7|32915.7|16
1626310500000|2021-07-15 00:55:00|33057|32917|33056.9|32916.9|33057|32917|33055.8|32915.8|4
1626310510000|2021-07-15 00:55:10|33055.6|32915.6|33057.2|32917.2|33057.7|32917.7|33055.3|32915.3|9
1626310520000|2021-07-15 00:55:20|33057.5|32917.5|33061.2|32921.2|33064.4|32924.4|33057.5|32917.5|19
1626310530000|2021-07-15 00:55:30|33059.4|32919.4|33062.8|32922.8|33067.8|32927.8|33054.5|32914.5|28
1626310540000|2021-07-15 00:55:40|33062.6|32922.6|33050.5|32910.5|33064.4|32924.4|33050.5|32910.5|22
1626310550000|2021-07-15 00:55:50|33049|32909|33040.4|32900.4|33049|32909|33040.4|32900.4|26
1626310560000|2021-07-15 00:56:00|33040.9|32900.9|33029.9|32889.9|33040.9|32900.9|33029.9|32889.9|21
1626310570000|2021-07-15 00:56:10|33030.2|32890.2|33030.9|32890.9|33033.6|32893.6|33028.7|32888.7|23
1626310580000|2021-07-15 00:56:20|33030.3|32890.3|33023.8|32883.8|33030.3|32890.3|33023.5|32883.5|23
1626310590000|2021-07-15 00:56:30|33023.9|32883.9|33024.3|32884.3|33024.3|32884.3|33020.1|32880.1|20
1626310600000|2021-07-15 00:56:40|33023.6|32883.6|33021.7|32881.7|33024.5|32884.5|33021|32881|22
1626310610000|2021-07-15 00:56:50|33022.4|32882.4|33017|32877|33024|32884|33017|32877|25
1626310620000|2021-07-15 00:57:00|33016.9|32876.9|33012.4|32872.4|33018.5|32878.5|33011.2|32871.2|14
1626310630000|2021-07-15 00:57:10|33012.7|32872.7|33023.7|32883.7|33024.4|32884.4|33012.7|32872.7|22
1626310640000|2021-07-15 00:57:20|33024.1|32884.1|33020.4|32880.4|33026.9|32886.9|33020.2|32880.2|8
1626310650000|2021-07-15 00:57:30|33021.8|32881.8|33009.9|32869.9|33022.8|32882.8|33009.8|32869.8|15
1626310660000|2021-07-15 00:57:40|33009.4|32869.4|33009.9|32869.9|33010.5|32870.5|33009.2|32869.2|13
1626310670000|2021-07-15 00:57:50|33009.2|32869.2|33017|32877|33017|32877|33009.2|32869.2|26
1626310680000|2021-07-15 00:58:00|33017.2|32877.2|33022.5|32882.5|33024.2|32884.2|33015.7|32875.7|24
1626310690000|2021-07-15 00:58:10|33027.1|32887.1|33035.7|32895.7|33035.7|32895.7|33027.1|32887.1|27
1626310700000|2021-07-15 00:58:20|33035.6|32895.6|33031.1|32891.1|33037.7|32897.7|33029.9|32889.9|24
1626310710000|2021-07-15 00:58:30|33029.6|32889.6|33029.4|32889.4|33032.3|32892.3|33029.4|32889.4|5
1626310720000|2021-07-15 00:58:40|33029.5|32889.5|33029.7|32889.7|33029.7|32889.7|33027.7|32887.7|10
1626310730000|2021-07-15 00:58:50|33030.4|32890.4|33023.7|32883.7|33030.5|32890.5|33019.6|32879.6|22
1626310740000|2021-07-15 00:59:00|33022.7|32882.7|33022.3|32882.3|33026.9|32886.9|33019.4|32879.4|17
1626310750000|2021-07-15 00:59:10|33022.1|32882.1|33021.2|32881.2|33022.7|32882.7|33020.6|32880.6|9
1626310760000|2021-07-15 00:59:20|33021.3|32881.3|33031.9|32891.9|33033|32893|33021|32881|22
1626310770000|2021-07-15 00:59:30|33033|32893|33032.2|32892.2|33033.2|32893.2|33029.9|32889.9|10
1626310780000|2021-07-15 00:59:40|33027.4|32887.4|33033.7|32893.7|33034.7|32894.7|33027.4|32887.4|20
1626310790000|2021-07-15 00:59:50|33034.7|32894.7|33024.7|32884.7|33034.7|32894.7|33024.7|32884.7|30
1626310800000|2021-07-15 01:00:00|33024|32884|33043.5|32903.5|33043.5|32903.5|33024|32884|23
1626310810000|2021-07-15 01:00:10|33044.3|32904.3|33078.6|32938.6|33078.6|32938.6|33043.1|32903.1|31
1626310820000|2021-07-15 01:00:20|33079.2|32939.2|33129.4|32989.4|33135.8|32995.8|33079.2|32939.2|38
1626310830000|2021-07-15 01:00:30|33132|32992|33118.7|32978.7|33141.9|33001.9|33115.8|32975.8|34
1626310840000|2021-07-15 01:00:40|33113.7|32973.7|33113.8|32973.8|33120.7|32980.7|33112.7|32972.7|26
1626310850000|2021-07-15 01:00:50|33114.3|32974.3|33126.9|32986.9|33126.9|32986.9|33113|32973|23
1626310860000|2021-07-15 01:01:00|33127.1|32987.1|33206.2|33066.2|33206.2|33066.2|33127.1|32987.1|36
1626310870000|2021-07-15 01:01:10|33217.7|33077.7|33213.6|33073.6|33220.1|33080.1|33191.8|33051.8|37
1626310880000|2021-07-15 01:01:20|33213.4|33073.4|33217.7|33077.7|33232.9|33092.9|33213.4|33073.4|29
1626310890000|2021-07-15 01:01:30|33217.3|33077.3|33219.6|33079.6|33226|33086|33212.8|33072.8|30
1626310900000|2021-07-15 01:01:40|33219.7|33079.7|33221.9|33081.9|33223.5|33083.5|33215.9|33075.9|30
1626310910000|2021-07-15 01:01:50|33221.4|33081.4|33217.4|33077.4|33223.5|33083.5|33214|33074|28
1626310920000|2021-07-15 01:02:00|33217.3|33077.3|33202.5|33062.5|33244.1|33104.1|33202.5|33062.5|38
1626310930000|2021-07-15 01:02:10|33204.6|33064.6|33214.3|33074.3|33216|33076|33189.1|33049.1|37
1626310940000|2021-07-15 01:02:20|33217.8|33077.8|33233|33093|33233.3|33093.3|33208.9|33068.9|32
1626310950000|2021-07-15 01:02:30|33230.5|33090.5|33220.8|33080.8|33230.5|33090.5|33217.4|33077.4|28
1626310960000|2021-07-15 01:02:40|33223.2|33083.2|33225.4|33085.4|33230.4|33090.4|33218.3|33078.3|24
1626310970000|2021-07-15 01:02:50|33225|33085|33228.4|33088.4|33239.2|33099.2|33225|33085|27
1626310980000|2021-07-15 01:03:00|33226.5|33086.5|33243|33103|33243|33103|33218.1|33078.1|32
1626310990000|2021-07-15 01:03:10|33247.2|33107.2|33250.9|33110.9|33256.2|33116.2|33247.2|33107.2|33
1626311000000|2021-07-15 01:03:20|33249.7|33109.7|33243.8|33103.8|33253.7|33113.7|33240.3|33100.3|33
1626311010000|2021-07-15 01:03:30|33243.5|33103.5|33235.8|33095.8|33244.1|33104.1|33235.8|33095.8|31
1626311020000|2021-07-15 01:03:40|33235.4|33095.4|33238.1|33098.1|33242.3|33102.3|33234.9|33094.9|27
1626311030000|2021-07-15 01:03:50|33238|33098|33229.5|33089.5|33238|33098|33225|33085|19
1626311040000|2021-07-15 01:04:00|33228.8|33088.8|33215.6|33075.6|33233.8|33093.8|33214.8|33074.8|28
1626311050000|2021-07-15 01:04:10|33215.1|33075.1|33201.2|33061.2|33215.1|33075.1|33199.1|33059.1|27
1626311060000|2021-07-15 01:04:20|33200.2|33060.2|33194.1|33054.1|33203.1|33063.1|33193|33053|27
1626311070000|2021-07-15 01:04:30|33198.4|33058.4|33194.6|33054.6|33205.5|33065.5|33194.1|33054.1|33
1626311080000|2021-07-15 01:04:40|33188.8|33048.8|33188.6|33048.6|33189.1|33049.1|33182.9|33042.9|18
1626311090000|2021-07-15 01:04:50|33189.2|33049.2|33189.8|33049.8|33192.3|33052.3|33189.1|33049.1|14
1626311100000|2021-07-15 01:05:00|33189.9|33049.9|33183.1|33043.1|33190.2|33050.2|33181.4|33041.4|26
1626311110000|2021-07-15 01:05:10|33182.8|33042.8|33175.4|33035.4|33182.9|33042.9|33173.3|33033.3|21
1626311120000|2021-07-15 01:05:20|33171|33031|33160.1|33020.1|33174.3|33034.3|33158.3|33018.3|34
1626311130000|2021-07-15 01:05:30|33159.7|33019.7|33160.3|33020.3|33162.1|33022.1|33157.8|33017.8|24
1626311140000|2021-07-15 01:05:40|33160.4|33020.4|33171.1|33031.1|33178.3|33038.3|33160.4|33020.4|24
1626311150000|2021-07-15 01:05:50|33172.2|33032.2|33180.3|33040.3|33180.9|33040.9|33171.8|33031.8|20
1626311160000|2021-07-15 01:06:00|33179.2|33039.2|33172.3|33032.3|33180|33040|33169.8|33029.8|27
1626311170000|2021-07-15 01:06:10|33171.6|33031.6|33163.4|33023.4|33171.6|33031.6|33158.2|33018.2|20
1626311180000|2021-07-15 01:06:20|33164.7|33024.7|33157.2|33017.2|33166|33026|33156|33016|20
1626311190000|2021-07-15 01:06:30|33157.4|33017.4|33164.4|33024.4|33165.3|33025.3|33157.4|33017.4|25
1626311200000|2021-07-15 01:06:40|33164.7|33024.7|33168.2|33028.2|33168.7|33028.7|33159.5|33019.5|29
1626311210000|2021-07-15 01:06:50|33168.8|33028.8|33160.9|33020.9|33173.2|33033.2|33160.4|33020.4|23
1626311220000|2021-07-15 01:07:00|33160.8|33020.8|33158.4|33018.4|33163.8|33023.8|33158.4|33018.4|31
1626311230000|2021-07-15 01:07:10|33158.6|33018.6|33161.7|33021.7|33164.1|33024.1|33157.8|33017.8|19
1626311240000|2021-07-15 01:07:20|33161.4|33021.4|33146.9|33006.9|33162.1|33022.1|33139.1|32999.1|29
1626311250000|2021-07-15 01:07:30|33147.1|33007.1|33145|33005|33149.8|33009.8|33141.5|33001.5|23
1626311260000|2021-07-15 01:07:40|33145.3|33005.3|33149.7|33009.7|33150.2|33010.2|33145.3|33005.3|19
1626311270000|2021-07-15 01:07:50|33150.2|33010.2|33150.2|33010.2|33150.2|33010.2|33146.9|33006.9|6
1626311280000|2021-07-15 01:08:00|33149.5|33009.5|33155.6|33015.6|33155.6|33015.6|33149.2|33009.2|21
1626311290000|2021-07-15 01:08:10|33155.9|33015.9|33168.2|33028.2|33168.2|33028.2|33155.8|33015.8|21
1626311300000|2021-07-15 01:08:20|33168.7|33028.7|33160.8|33020.8|33171.9|33031.9|33156.4|33016.4|24
1626311310000|2021-07-15 01:08:30|33159.6|33019.6|33156.5|33016.5|33160.6|33020.6|33156.5|33016.5|14
1626311320000|2021-07-15 01:08:40|33155.9|33015.9|33151.5|33011.5|33156.8|33016.8|33150|33010|17
1626311330000|2021-07-15 01:08:50|33152.2|33012.2|33151.5|33011.5|33155.9|33015.9|33149.6|33009.6|25
1626311340000|2021-07-15 01:09:00|33151.7|33011.7|33151.4|33011.4|33154.5|33014.5|33147.9|33007.9|18
1626311350000|2021-07-15 01:09:10|33151.7|33011.7|33151.4|33011.4|33153.7|33013.7|33151.2|33011.2|9
1626311360000|2021-07-15 01:09:20|33151.3|33011.3|33177.9|33037.9|33177.9|33037.9|33151.3|33011.3|35
1626311370000|2021-07-15 01:09:30|33177.8|33037.8|33174.7|33034.7|33178.9|33038.9|33174|33034|30
1626311380000|2021-07-15 01:09:40|33175.7|33035.7|33176.6|33036.6|33177.8|33037.8|33175.4|33035.4|19
1626311390000|2021-07-15 01:09:50|33176.5|33036.5|33176.1|33036.1|33177.4|33037.4|33174.8|33034.8|15
1626311400000|2021-07-15 01:10:00|33175.2|33035.2|33181|33041|33183.9|33043.9|33174.7|33034.7|21
1626311410000|2021-07-15 01:10:10|33180.8|33040.8|33180.2|33040.2|33183.9|33043.9|33180.2|33040.2|20
1626311420000|2021-07-15 01:10:20|33180.7|33040.7|33169|33029|33181.9|33041.9|33166.9|33026.9|22
1626311430000|2021-07-15 01:10:30|33168.9|33028.9|33166.5|33026.5|33168.9|33028.9|33165.2|33025.2|19
1626311440000|2021-07-15 01:10:40|33166.3|33026.3|33168.7|33028.7|33173.5|33033.5|33166.3|33026.3|28
1626311450000|2021-07-15 01:10:50|33168.6|33028.6|33169.2|33029.2|33169.2|33029.2|33165.9|33025.9|22
1626311460000|2021-07-15 01:11:00|33169.3|33029.3|33166.6|33026.6|33178.4|33038.4|33163.7|33023.7|26
1626311470000|2021-07-15 01:11:10|33165|33025|33182.4|33042.4|33182.4|33042.4|33163.9|33023.9|34
1626311480000|2021-07-15 01:11:20|33182.7|33042.7|33183.4|33043.4|33191.8|33051.8|33182.1|33042.1|27
1626311490000|2021-07-15 01:11:30|33185.4|33045.4|33172.8|33032.8|33185.4|33045.4|33170.8|33030.8|27
1626311500000|2021-07-15 01:11:40|33173.7|33033.7|33167.4|33027.4|33174.5|33034.5|33167.4|33027.4|22
1626311510000|2021-07-15 01:11:50|33166.9|33026.9|33169.1|33029.1|33170|33030|33166.9|33026.9|13
1626311520000|2021-07-15 01:12:00|33168.5|33028.5|33171.1|33031.1|33173.8|33033.8|33168.5|33028.5|15
1626311530000|2021-07-15 01:12:10|33171.2|33031.2|33171.2|33031.2|33177.5|33037.5|33171.2|33031.2|17
1626311540000|2021-07-15 01:12:20|33170.8|33030.8|33189.8|33049.8|33193.1|33053.1|33170.8|33030.8|21
1626311550000|2021-07-15 01:12:30|33198.4|33058.4|33200.5|33060.5|33200.5|33060.5|33194.8|33054.8|22
1626311560000|2021-07-15 01:12:40|33200.7|33060.7|33193.4|33053.4|33200.7|33060.7|33193.4|33053.4|18
1626311570000|2021-07-15 01:12:50|33193.3|33053.3|33197.1|33057.1|33197.3|33057.3|33193|33053|21
1626311580000|2021-07-15 01:13:00|33197|33057|33196.9|33056.9|33199|33059|33190.8|33050.8|26
1626311590000|2021-07-15 01:13:10|33196.8|33056.8|33198.4|33058.4|33203.3|33063.3|33196.8|33056.8|25
1626311600000|2021-07-15 01:13:20|33198.8|33058.8|33197.8|33057.8|33200.5|33060.5|33197.8|33057.8|18
1626311610000|2021-07-15 01:13:30|33198|33058|33199.4|33059.4|33199.4|33059.4|33196.4|33056.4|12
1626311620000|2021-07-15 01:13:40|33201|33061|33205|33065|33207.3|33067.3|33201|33061|7
1626311630000|2021-07-15 01:13:50|33205.1|33065.1|33206|33066|33208.2|33068.2|33205.1|33065.1|12
1626311640000|2021-07-15 01:14:00|33208.1|33068.1|33208.7|33068.7|33208.7|33068.7|33208|33068|6
1626311650000|2021-07-15 01:14:10|33207.3|33067.3|33206|33066|33209.5|33069.5|33206|33066|8
1626311660000|2021-07-15 01:14:20|33207.9|33067.9|33207.9|33067.9|33208.6|33068.6|33207.9|33067.9|5
1626311670000|2021-07-15 01:14:30|33208.1|33068.1|33210.4|33070.4|33210.4|33070.4|33206.4|33066.4|6
1626311680000|2021-07-15 01:14:40|33210.2|33070.2|33196.9|33056.9|33211.5|33071.5|33196.9|33056.9|24
1626311690000|2021-07-15 01:14:50|33196.5|33056.5|33208.4|33068.4|33209.2|33069.2|33196.5|33056.5|28
1626311700000|2021-07-15 01:15:00|33210.1|33070.1|33214.8|33074.8|33219.3|33079.3|33210.1|33070.1|27
1626311710000|2021-07-15 01:15:10|33214.2|33074.2|33208.8|33068.8|33215.1|33075.1|33206.9|33066.9|34
1626311720000|2021-07-15 01:15:20|33208.3|33068.3|33187.7|33047.7|33211.1|33071.1|33187.7|33047.7|33
1626311730000|2021-07-15 01:15:30|33189.2|33049.2|33184.8|33044.8|33191.6|33051.6|33184.8|33044.8|21
1626311740000|2021-07-15 01:15:40|33185.1|33045.1|33169.3|33029.3|33185.1|33045.1|33159.1|33019.1|32
1626311750000|2021-07-15 01:15:50|33167.2|33027.2|33172.6|33032.6|33173.3|33033.3|33161|33021|30
1626311760000|2021-07-15 01:16:00|33172.8|33032.8|33172.7|33032.7|33175.9|33035.9|33171.2|33031.2|30
1626311770000|2021-07-15 01:16:10|33175|33035|33167.2|33027.2|33175.6|33035.6|33164.4|33024.4|23
1626311780000|2021-07-15 01:16:20|33167.5|33027.5|33166.4|33026.4|33167.5|33027.5|33162.8|33022.8|15
1626311790000|2021-07-15 01:16:30|33166.8|33026.8|33165.6|33025.6|33173.1|33033.1|33165.6|33025.6|28
1626311800000|2021-07-15 01:16:40|33165.7|33025.7|33163.9|33023.9|33166.3|33026.3|33157.4|33017.4|21
1626311810000|2021-07-15 01:16:50|33164.3|33024.3|33164.9|33024.9|33165.8|33025.8|33163.3|33023.3|28
1626311820000|2021-07-15 01:17:00|33165.1|33025.1|33166.3|33026.3|33167.9|33027.9|33164.8|33024.8|34
1626311830000|2021-07-15 01:17:10|33167.9|33027.9|33163.6|33023.6|33168.3|33028.3|33163.6|33023.6|29
1626311840000|2021-07-15 01:17:20|33163.7|33023.7|33155.8|33015.8|33163.7|33023.7|33152.1|33012.1|27
1626311850000|2021-07-15 01:17:30|33155.6|33015.6|33147.8|33007.8|33155.6|33015.6|33146.7|33006.7|29
1626311860000|2021-07-15 01:17:40|33147.4|33007.4|33150.1|33010.1|33151.2|33011.2|33143.1|33003.1|20
1626311870000|2021-07-15 01:17:50|33150.5|33010.5|33157.4|33017.4|33157.4|33017.4|33144.5|33004.5|25
1626311880000|2021-07-15 01:18:00|33157.7|33017.7|33152.1|33012.1|33159|33019|33149.9|33009.9|19
1626311890000|2021-07-15 01:18:10|33153.3|33013.3|33155.3|33015.3|33158.7|33018.7|33150.9|33010.9|22
1626311900000|2021-07-15 01:18:20|33156.4|33016.4|33149.3|33009.3|33157.5|33017.5|33148.2|33008.2|32
1626311910000|2021-07-15 01:18:30|33148.4|33008.4|33146.1|33006.1|33151.2|33011.2|33146.1|33006.1|12
1626311920000|2021-07-15 01:18:40|33145.2|33005.2|33152.3|33012.3|33152.3|33012.3|33144.7|33004.7|15
1626311930000|2021-07-15 01:18:50|33151.9|33011.9|33149.5|33009.5|33155.9|33015.9|33149.5|33009.5|19
1626311940000|2021-07-15 01:19:00|33149.7|33009.7|33159.2|33019.2|33159.2|33019.2|33149.7|33009.7|27
1626311950000|2021-07-15 01:19:10|33159.4|33019.4|33136.3|32996.3|33175.7|33035.7|33135.9|32995.9|35
1626311960000|2021-07-15 01:19:20|33136.2|32996.2|33133.2|32993.2|33144.2|33004.2|33132.7|32992.7|36
1626311970000|2021-07-15 01:19:30|33133|32993|33132.7|32992.7|33135.2|32995.2|33131.7|32991.7|20
1626311980000|2021-07-15 01:19:40|33134.5|32994.5|33124|32984|33136.6|32996.6|33124|32984|32
1626311990000|2021-07-15 01:19:50|33123.6|32983.6|33133.2|32993.2|33134.4|32994.4|33123.4|32983.4|23
1626312000000|2021-07-15 01:20:00|33133|32993|33129.8|32989.8|33148.2|33008.2|33129.8|32989.8|31
1626312010000|2021-07-15 01:20:10|33127.5|32987.5|33122|32982|33127.9|32987.9|33122|32982|14
1626312020000|2021-07-15 01:20:20|33121.8|32981.8|33124.2|32984.2|33126.2|32986.2|33121.7|32981.7|14
1626312030000|2021-07-15 01:20:30|33123.3|32983.3|33121.8|32981.8|33123.3|32983.3|33121.7|32981.7|11
1626312040000|2021-07-15 01:20:40|33121.7|32981.7|33127.4|32987.4|33127.4|32987.4|33121.7|32981.7|17
1626312050000|2021-07-15 01:20:50|33127|32987|33125.8|32985.8|33127|32987|33124.3|32984.3|11
1626312060000|2021-07-15 01:21:00|33126.8|32986.8|33127|32987|33128.5|32988.5|33126.8|32986.8|9
1626312070000|2021-07-15 01:21:10|33128.6|32988.6|33126.5|32986.5|33129.1|32989.1|33126.3|32986.3|13
1626312080000|2021-07-15 01:21:20|33126.2|32986.2|33129.6|32989.6|33129.6|32989.6|33125.4|32985.4|24
1626312090000|2021-07-15 01:21:30|33128.8|32988.8|33125.9|32985.9|33129.2|32989.2|33125.8|32985.8|16
1626312100000|2021-07-15 01:21:40|33126.7|32986.7|33127.2|32987.2|33127.6|32987.6|33125.3|32985.3|27
1626312110000|2021-07-15 01:21:50|33125.6|32985.6|33124.2|32984.2|33126.9|32986.9|33124.2|32984.2|20
1626312120000|2021-07-15 01:22:00|33124.6|32984.6|33122.3|32982.3|33125.1|32985.1|33122.3|32982.3|21
1626312130000|2021-07-15 01:22:10|33124.6|32984.6|33121.4|32981.4|33124.6|32984.6|33119.2|32979.2|29
1626312140000|2021-07-15 01:22:20|33121.5|32981.5|33120.1|32980.1|33122.2|32982.2|33117.8|32977.8|25
1626312150000|2021-07-15 01:22:30|33122.3|32982.3|33121.4|32981.4|33122.8|32982.8|33119.1|32979.1|18
1626312160000|2021-07-15 01:22:40|33120.4|32980.4|33114.9|32974.9|33120.4|32980.4|33114.9|32974.9|12
1626312170000|2021-07-15 01:22:50|33114.5|32974.5|33100.1|32960.1|33114.7|32974.7|33099.5|32959.5|30
1626312180000|2021-07-15 01:23:00|33099.3|32959.3|33102.9|32962.9|33103.1|32963.1|33098.1|32958.1|21
1626312190000|2021-07-15 01:23:10|33102.8|32962.8|33089.7|32949.7|33102.9|32962.9|33089.7|32949.7|22
1626312200000|2021-07-15 01:23:20|33083.8|32943.8|33078|32938|33101.6|32961.6|33077.8|32937.8|34
1626312210000|2021-07-15 01:23:30|33083.9|32943.9|33065.3|32925.3|33083.9|32943.9|33065.3|32925.3|28
1626312220000|2021-07-15 01:23:40|33068.4|32928.4|33078|32938|33083.6|32943.6|33065.3|32925.3|27
1626312230000|2021-07-15 01:23:50|33081.7|32941.7|33054.9|32914.9|33081.7|32941.7|33054.9|32914.9|28
1626312240000|2021-07-15 01:24:00|33065.3|32925.3|33056.2|32916.2|33065.3|32925.3|33054.9|32914.9|22
1626312250000|2021-07-15 01:24:10|33055.6|32915.6|33066.5|32926.5|33068.5|32928.5|33055|32915|30
1626312260000|2021-07-15 01:24:20|33066|32926|33061.4|32921.4|33066|32926|33061.3|32921.3|21
1626312270000|2021-07-15 01:24:30|33061.2|32921.2|33058.2|32918.2|33061.3|32921.3|33055|32915|14
1626312280000|2021-07-15 01:24:40|33057.9|32917.9|33052.8|32912.8|33059.7|32919.7|33052.8|32912.8|19
1626312290000|2021-07-15 01:24:50|33050.6|32910.6|33033.6|32893.6|33051.3|32911.3|33031.8|32891.8|20
1626312300000|2021-07-15 01:25:00|33035.7|32895.7|33041.5|32901.5|33041.5|32901.5|33032.5|32892.5|16
1626312310000|2021-07-15 01:25:10|33042.6|32902.6|33037.1|32897.1|33042.6|32902.6|33033.3|32893.3|27
1626312320000|2021-07-15 01:25:20|33036.9|32896.9|33029.6|32889.6|33039.2|32899.2|33029.1|32889.1|16
1626312330000|2021-07-15 01:25:30|33029.7|32889.7|33043.4|32903.4|33043.4|32903.4|33029.7|32889.7|22
1626312340000|2021-07-15 01:25:40|33043.8|32903.8|33049.2|32909.2|33049.2|32909.2|33043.2|32903.2|23
1626312350000|2021-07-15 01:25:50|33050.2|32910.2|33037.1|32897.1|33050.2|32910.2|33031.5|32891.5|24
1626312360000|2021-07-15 01:26:00|33036.8|32896.8|33018.8|32878.8|33041.1|32901.1|33018.8|32878.8|31
1626312370000|2021-07-15 01:26:10|33019|32879|32986.8|32846.8|33019|32879|32982.5|32842.5|26
1626312380000|2021-07-15 01:26:20|32986.3|32846.3|32996.2|32856.2|32998.1|32858.1|32986.3|32846.3|26
1626312390000|2021-07-15 01:26:30|32995.2|32855.2|32993.6|32853.6|32998.1|32858.1|32985.2|32845.2|29
1626312400000|2021-07-15 01:26:40|32994|32854|32975.9|32835.9|32995|32855|32975.1|32835.1|28
1626312410000|2021-07-15 01:26:50|32977.4|32837.4|32961.7|32821.7|32977.4|32837.4|32958|32818|19
1626312420000|2021-07-15 01:27:00|32964.7|32824.7|32973.3|32833.3|32977.4|32837.4|32964.7|32824.7|31
1626312430000|2021-07-15 01:27:10|32974.1|32834.1|32951|32811|32975.5|32835.5|32950.4|32810.4|23
1626312440000|2021-07-15 01:27:20|32950.2|32810.2|32950.1|32810.1|32950.7|32810.7|32948.4|32808.4|17
1626312450000|2021-07-15 01:27:30|32950.7|32810.7|32945.6|32805.6|32950.7|32810.7|32944.2|32804.2|23
1626312460000|2021-07-15 01:27:40|32942.7|32802.7|32942.2|32802.2|32947.3|32807.3|32941.3|32801.3|22
1626312470000|2021-07-15 01:27:50|32943.4|32803.4|32943.5|32803.5|32943.8|32803.8|32941.9|32801.9|22
1626312480000|2021-07-15 01:28:00|32943.2|32803.2|32940.6|32800.6|32947.9|32807.9|32939.2|32799.2|26
1626312490000|2021-07-15 01:28:10|32940|32800|32940.5|32800.5|32942.4|32802.4|32932.3|32792.3|25
1626312500000|2021-07-15 01:28:20|32941.8|32801.8|32953.7|32813.7|32954.1|32814.1|32939.5|32799.5|34
1626312510000|2021-07-15 01:28:30|32955.5|32815.5|32946.5|32806.5|32955.7|32815.7|32946|32806|34
1626312520000|2021-07-15 01:28:40|32948.1|32808.1|32947.3|32807.3|32953.3|32813.3|32946.8|32806.8|27
1626312530000|2021-07-15 01:28:50|32948.3|32808.3|32961|32821|32963.2|32823.2|32948.3|32808.3|32
1626312540000|2021-07-15 01:29:00|32960.7|32820.7|32977.9|32837.9|32977.9|32837.9|32960.7|32820.7|31
1626312550000|2021-07-15 01:29:10|32977.4|32837.4|32965.9|32825.9|32977.4|32837.4|32965.7|32825.7|28
1626312560000|2021-07-15 01:29:20|32964.5|32824.5|32970.8|32830.8|32971.9|32831.9|32962.8|32822.8|36
1626312570000|2021-07-15 01:29:30|32970.9|32830.9|32971.6|32831.6|32971.8|32831.8|32967.9|32827.9|17
1626312580000|2021-07-15 01:29:40|32971.4|32831.4|32972.7|32832.7|32972.7|32832.7|32970.1|32830.1|8
1626312590000|2021-07-15 01:29:50|32972.5|32832.5|32973.3|32833.3|32975.2|32835.2|32971.9|32831.9|13
1626312600000|2021-07-15 01:30:00|32974.3|32834.3|32972.5|32832.5|32974.3|32834.3|32969.5|32829.5|11
1626312610000|2021-07-15 01:30:10|32972.7|32832.7|32966.7|32826.7|32974.8|32834.8|32964.1|32824.1|15
1626312620000|2021-07-15 01:30:20|32959.2|32819.2|32954.8|32814.8|32966.7|32826.7|32952.3|32812.3|23
1626312630000|2021-07-15 01:30:30|32951.9|32811.9|32931.4|32791.4|32951.9|32811.9|32919.3|32779.3|24
1626312640000|2021-07-15 01:30:40|32932.4|32792.4|32930.5|32790.5|32935.5|32795.5|32924.2|32784.2|25
1626312650000|2021-07-15 01:30:50|32929.7|32789.7|32934.3|32794.3|32938.2|32798.2|32929.7|32789.7|20
1626312660000|2021-07-15 01:31:00|32932.9|32792.9|32940.5|32800.5|32941.8|32801.8|32932.1|32792.1|27
1626312670000|2021-07-15 01:31:10|32940.6|32800.6|32943.4|32803.4|32946.1|32806.1|32940.5|32800.5|14
1626312680000|2021-07-15 01:31:20|32942|32802|32938.8|32798.8|32943.1|32803.1|32938.8|32798.8|23
1626312690000|2021-07-15 01:31:30|32939.6|32799.6|32950.8|32810.8|32951|32811|32939.6|32799.6|14
1626312700000|2021-07-15 01:31:40|32949.4|32809.4|32955.5|32815.5|32955.5|32815.5|32949.4|32809.4|17
1626312710000|2021-07-15 01:31:50|32956.1|32816.1|32957.3|32817.3|32958.7|32818.7|32955.9|32815.9|27
1626312720000|2021-07-15 01:32:00|32957.8|32817.8|32951.2|32811.2|32958.1|32818.1|32950.7|32810.7|26
1626312730000|2021-07-15 01:32:10|32949.8|32809.8|32951.1|32811.1|32951.1|32811.1|32949.8|32809.8|2
1626312740000|2021-07-15 01:32:20|32949.7|32809.7|32944.3|32804.3|32950.3|32810.3|32944.3|32804.3|12
1626312750000|2021-07-15 01:32:30|32943.4|32803.4|32943.4|32803.4|32946.9|32806.9|32943.4|32803.4|7
1626312760000|2021-07-15 01:32:40|32942.9|32802.9|32944.3|32804.3|32945.4|32805.4|32940.4|32800.4|20
1626312770000|2021-07-15 01:32:50|32944.4|32804.4|32950.6|32810.6|32950.6|32810.6|32944.3|32804.3|9
1626312780000|2021-07-15 01:33:00|32952.2|32812.2|32952.7|32812.7|32953.9|32813.9|32952.2|32812.2|16
1626312790000|2021-07-15 01:33:10|32952.3|32812.3|32961.1|32821.1|32962.5|32822.5|32952.3|32812.3|27
1626312800000|2021-07-15 01:33:20|32961.3|32821.3|32968.8|32828.8|32968.8|32828.8|32960.9|32820.9|27
1626312810000|2021-07-15 01:33:30|32968.5|32828.5|32964.5|32824.5|32969.3|32829.3|32958.3|32818.3|14
1626312820000|2021-07-15 01:33:40|32963.9|32823.9|32954.4|32814.4|32963.9|32823.9|32954.4|32814.4|23
1626312830000|2021-07-15 01:33:50|32954.5|32814.5|32952.1|32812.1|32955|32815|32949.5|32809.5|18
1626312840000|2021-07-15 01:34:00|32952|32812|32948.5|32808.5|32953|32813|32948.5|32808.5|22
1626312850000|2021-07-15 01:34:10|32948.3|32808.3|32947.5|32807.5|32948.5|32808.5|32947.5|32807.5|7
1626312860000|2021-07-15 01:34:20|32947.7|32807.7|32936.8|32796.8|32948|32808|32936.8|32796.8|18
1626312870000|2021-07-15 01:34:30|32938.7|32798.7|32938.6|32798.6|32942.8|32802.8|32933.2|32793.2|22
1626312880000|2021-07-15 01:34:40|32938.2|32798.2|32930.3|32790.3|32938.2|32798.2|32930.2|32790.2|21
1626312890000|2021-07-15 01:34:50|32932.2|32792.2|32930.3|32790.3|32932.3|32792.3|32928.5|32788.5|14
1626312900000|2021-07-15 01:35:00|32930.1|32790.1|32930.1|32790.1|32935.7|32795.7|32925.6|32785.6|16
1626312910000|2021-07-15 01:35:10|32926.7|32786.7|32917.3|32777.3|32927.8|32787.8|32916.1|32776.1|26
1626312920000|2021-07-15 01:35:20|32913.2|32773.2|32908.1|32768.1|32915.6|32775.6|32906.6|32766.6|30
1626312930000|2021-07-15 01:35:30|32909.1|32769.1|32909.6|32769.6|32909.7|32769.7|32908.1|32768.1|15
1626312940000|2021-07-15 01:35:40|32909.5|32769.5|32914.1|32774.1|32914.1|32774.1|32908.3|32768.3|14
1626312950000|2021-07-15 01:35:50|32916.2|32776.2|32913.5|32773.5|32917.4|32777.4|32910.6|32770.6|26
1626312960000|2021-07-15 01:36:00|32912.7|32772.7|32915|32775|32915.8|32775.8|32912.7|32772.7|23
1626312970000|2021-07-15 01:36:10|32915.3|32775.3|32920.1|32780.1|32920.1|32780.1|32914.5|32774.5|11
1626312980000|2021-07-15 01:36:20|32917.5|32777.5|32913.6|32773.6|32918.4|32778.4|32910|32770|28
1626312990000|2021-07-15 01:36:30|32914.4|32774.4|32904.2|32764.2|32915.1|32775.1|32904.2|32764.2|7
1626313000000|2021-07-15 01:36:40|32908.8|32768.8|32901.2|32761.2|32908.8|32768.8|32901.2|32761.2|13
1626313010000|2021-07-15 01:36:50|32905.5|32765.5|32908.1|32768.1|32908.1|32768.1|32905|32765|12
1626313020000|2021-07-15 01:37:00|32909.6|32769.6|32915.5|32775.5|32915.5|32775.5|32903.4|32763.4|16
1626313030000|2021-07-15 01:37:10|32915.6|32775.6|32913.6|32773.6|32915.6|32775.6|32910.9|32770.9|21
1626313040000|2021-07-15 01:37:20|32912.1|32772.1|32922.6|32782.6|32922.6|32782.6|32911.3|32771.3|32
1626313050000|2021-07-15 01:37:30|32922.1|32782.1|32920|32780|32922.1|32782.1|32916.4|32776.4|10
1626313060000|2021-07-15 01:37:40|32915.2|32775.2|32907.9|32767.9|32915.2|32775.2|32905.8|32765.8|10
1626313070000|2021-07-15 01:37:50|32907.8|32767.8|32911.1|32771.1|32912.4|32772.4|32907.8|32767.8|13
1626313080000|2021-07-15 01:38:00|32911|32771|32917.6|32777.6|32921|32781|32911|32771|20
1626313090000|2021-07-15 01:38:10|32920.7|32780.7|32922.1|32782.1|32926.2|32786.2|32916.6|32776.6|16
1626313100000|2021-07-15 01:38:20|32921.6|32781.6|32925.9|32785.9|32928.6|32788.6|32920.7|32780.7|19
1626313110000|2021-07-15 01:38:30|32925|32785|32929|32789|32929|32789|32924.9|32784.9|9
1626313120000|2021-07-15 01:38:40|32931.9|32791.9|32929.7|32789.7|32932.6|32792.6|32929.4|32789.4|21
1626313130000|2021-07-15 01:38:50|32929.8|32789.8|32931.2|32791.2|32933.8|32793.8|32929.8|32789.8|19
1626313140000|2021-07-15 01:39:00|32931|32791|32930.2|32790.2|32933.4|32793.4|32927.6|32787.6|12
1626313150000|2021-07-15 01:39:10|32930.1|32790.1|32927.6|32787.6|32931|32791|32927.6|32787.6|7
1626313160000|2021-07-15 01:39:20|32930|32790|32934.7|32794.7|32934.7|32794.7|32926|32786|23
1626313170000|2021-07-15 01:39:30|32933.6|32793.6|32934.8|32794.8|32934.8|32794.8|32933.6|32793.6|7
1626313180000|2021-07-15 01:39:40|32935.5|32795.5|32947.3|32807.3|32947.4|32807.4|32935.3|32795.3|14
1626313190000|2021-07-15 01:39:50|32946.9|32806.9|32953.3|32813.3|32953.3|32813.3|32946.9|32806.9|17
1626313200000|2021-07-15 01:40:00|32951.3|32811.3|32954.1|32814.1|32954.1|32814.1|32947.4|32807.4|27
1626313210000|2021-07-15 01:40:10|32953|32813|32940.4|32800.4|32953.4|32813.4|32937.4|32797.4|27
1626313220000|2021-07-15 01:40:20|32939.8|32799.8|32937.6|32797.6|32940.9|32800.9|32937.5|32797.5|22
1626313230000|2021-07-15 01:40:30|32937.8|32797.8|32936.6|32796.6|32938.2|32798.2|32934|32794|16
1626313240000|2021-07-15 01:40:40|32936.7|32796.7|32936|32796|32937.7|32797.7|32934.1|32794.1|27
1626313250000|2021-07-15 01:40:50|32935.9|32795.9|32923.7|32783.7|32936|32796|32923.7|32783.7|12
1626313260000|2021-07-15 01:41:00|32922.2|32782.2|32926.5|32786.5|32928.1|32788.1|32922.2|32782.2|21
1626313270000|2021-07-15 01:41:10|32926.6|32786.6|32928.3|32788.3|32930.2|32790.2|32925.8|32785.8|22
1626313280000|2021-07-15 01:41:20|32928.2|32788.2|32930.3|32790.3|32931|32791|32927.9|32787.9|20
1626313290000|2021-07-15 01:41:30|32930.4|32790.4|32929.3|32789.3|32931.4|32791.4|32928.8|32788.8|20
1626313300000|2021-07-15 01:41:40|32930.9|32790.9|32930.7|32790.7|32932.8|32792.8|32926|32786|12
1626313310000|2021-07-15 01:41:50|32927|32787|32930.7|32790.7|32930.7|32790.7|32927|32787|6
1626313320000|2021-07-15 01:42:00|32930.9|32790.9|32923.2|32783.2|32930.9|32790.9|32922.6|32782.6|22
1626313330000|2021-07-15 01:42:10|32922.9|32782.9|32921.2|32781.2|32922.9|32782.9|32921.2|32781.2|3
1626313350000|2021-07-15 01:42:30|32916.5|32776.5|32915.8|32775.8|32916.5|32776.5|32911.6|32771.6|5
1626313360000|2021-07-15 01:42:40|32912.8|32772.8|32916.3|32776.3|32916.3|32776.3|32912.8|32772.8|5
1626313370000|2021-07-15 01:42:50|32912.3|32772.3|32913.5|32773.5|32915.7|32775.7|32911.6|32771.6|7
1626313380000|2021-07-15 01:43:00|32915.7|32775.7|32911.4|32771.4|32915.7|32775.7|32910.2|32770.2|11
1626313390000|2021-07-15 01:43:10|32910.8|32770.8|32911.9|32771.9|32913|32773|32910.5|32770.5|10
1626313400000|2021-07-15 01:43:20|32910.8|32770.8|32908.8|32768.8|32910.8|32770.8|32908.8|32768.8|13
1626313410000|2021-07-15 01:43:30|32908.4|32768.4|32908.7|32768.7|32909|32769|32908.4|32768.4|3
1626313420000|2021-07-15 01:43:40|32908.3|32768.3|32904.9|32764.9|32908.3|32768.3|32904.9|32764.9|3
1626313430000|2021-07-15 01:43:50|32903.6|32763.6|32891.2|32751.2|32904.9|32764.9|32891.2|32751.2|10
1626313440000|2021-07-15 01:44:00|32893.4|32753.4|32896.5|32756.5|32898.8|32758.8|32893|32753|12
1626313450000|2021-07-15 01:44:10|32896|32756|32899.6|32759.6|32899.9|32759.9|32894|32754|26
1626313460000|2021-07-15 01:44:20|32900|32760|32917.3|32777.3|32917.3|32777.3|32900|32760|26
1626313470000|2021-07-15 01:44:30|32921|32781|32917.7|32777.7|32921.4|32781.4|32917.3|32777.3|17
1626313480000|2021-07-15 01:44:40|32917.5|32777.5|32910.7|32770.7|32917.5|32777.5|32908|32768|14
1626313490000|2021-07-15 01:44:50|32910.3|32770.3|32902.6|32762.6|32910.5|32770.5|32902.6|32762.6|22
1626313500000|2021-07-15 01:45:00|32902|32762|32897.1|32757.1|32904.1|32764.1|32897.1|32757.1|13
1626313510000|2021-07-15 01:45:10|32898.7|32758.7|32906.2|32766.2|32907.2|32767.2|32898.7|32758.7|14
1626313520000|2021-07-15 01:45:20|32905.6|32765.6|32915.6|32775.6|32915.6|32775.6|32905.1|32765.1|26
1626313530000|2021-07-15 01:45:30|32915.7|32775.7|32914.2|32774.2|32916.3|32776.3|32913.7|32773.7|16
1626313540000|2021-07-15 01:45:40|32915.7|32775.7|32918|32778|32918.4|32778.4|32913.3|32773.3|16
1626313550000|2021-07-15 01:45:50|32918.1|32778.1|32912.2|32772.2|32923.5|32783.5|32909.4|32769.4|31
1626313560000|2021-07-15 01:46:00|32912.1|32772.1|32919.6|32779.6|32920.9|32780.9|32912.1|32772.1|27
1626313570000|2021-07-15 01:46:10|32920.6|32780.6|32921.1|32781.1|32923.5|32783.5|32914.1|32774.1|18
1626313580000|2021-07-15 01:46:20|32921.3|32781.3|32915.8|32775.8|32922.2|32782.2|32915.1|32775.1|18
1626313590000|2021-07-15 01:46:30|32915.2|32775.2|32920.7|32780.7|32920.7|32780.7|32915.2|32775.2|15
1626313600000|2021-07-15 01:46:40|32920.8|32780.8|32915.8|32775.8|32920.8|32780.8|32914.4|32774.4|16
1626313610000|2021-07-15 01:46:50|32916.7|32776.7|32919.8|32779.8|32920.1|32780.1|32916.7|32776.7|11
1626313620000|2021-07-15 01:47:00|32918.8|32778.8|32916.5|32776.5|32919.8|32779.8|32916.5|32776.5|15
1626313630000|2021-07-15 01:47:10|32916.3|32776.3|32915.3|32775.3|32916.3|32776.3|32910.4|32770.4|8
1626313640000|2021-07-15 01:47:20|32909.3|32769.3|32910.8|32770.8|32910.8|32770.8|32908.6|32768.6|4
1626313650000|2021-07-15 01:47:30|32908.6|32768.6|32914.3|32774.3|32915|32775|32908.6|32768.6|20
1626313660000|2021-07-15 01:47:40|32912.6|32772.6|32912.3|32772.3|32914.9|32774.9|32906.8|32766.8|17
1626313670000|2021-07-15 01:47:50|32912|32772|32914|32774|32914|32774|32911.7|32771.7|5
1626313680000|2021-07-15 01:48:00|32913.6|32773.6|32912.4|32772.4|32913.6|32773.6|32911.9|32771.9|7
1626313700000|2021-07-15 01:48:20|32908.6|32768.6|32905|32765|32913.3|32773.3|32904.2|32764.2|22
1626313710000|2021-07-15 01:48:30|32903.6|32763.6|32906.2|32766.2|32906.2|32766.2|32902.8|32762.8|8
1626313720000|2021-07-15 01:48:40|32907.9|32767.9|32909.1|32769.1|32910|32770|32907.9|32767.9|14
1626313730000|2021-07-15 01:48:50|32909.4|32769.4|32918.3|32778.3|32922.1|32782.1|32909.3|32769.3|13
1626313740000|2021-07-15 01:49:00|32917.5|32777.5|32932.3|32792.3|32932.3|32792.3|32914.6|32774.6|23
1626313750000|2021-07-15 01:49:10|32932.1|32792.1|32932.1|32792.1|32932.1|32792.1|32932.1|32792.1|1
1626313760000|2021-07-15 01:49:20|32929.3|32789.3|32920.9|32780.9|32929.3|32789.3|32918.6|32778.6|13
1626313770000|2021-07-15 01:49:30|32921|32781|32922.5|32782.5|32922.5|32782.5|32921|32781|6
1626313780000|2021-07-15 01:49:40|32922.6|32782.6|32929.4|32789.4|32929.4|32789.4|32922.5|32782.5|6
1626313790000|2021-07-15 01:49:50|32929.7|32789.7|32929.2|32789.2|32929.7|32789.7|32929.2|32789.2|3
1626313800000|2021-07-15 01:50:00|32929.3|32789.3|32930.9|32790.9|32930.9|32790.9|32929.2|32789.2|10
1626313810000|2021-07-15 01:50:10|32930.7|32790.7|32930.9|32790.9|32931.7|32791.7|32930.1|32790.1|7
1626313820000|2021-07-15 01:50:20|32930.3|32790.3|32921.8|32781.8|32930.3|32790.3|32921.8|32781.8|13
1626313830000|2021-07-15 01:50:30|32923.7|32783.7|32928.6|32788.6|32929.4|32789.4|32920|32780|18
1626313840000|2021-07-15 01:50:40|32929.4|32789.4|32924.8|32784.8|32929.4|32789.4|32924.8|32784.8|14
1626313850000|2021-07-15 01:50:50|32925.3|32785.3|32925.5|32785.5|32926.3|32786.3|32921.3|32781.3|15
1626313860000|2021-07-15 01:51:00|32925.8|32785.8|32929.7|32789.7|32929.7|32789.7|32925.5|32785.5|25
1626313870000|2021-07-15 01:51:10|32927.7|32787.7|32926.2|32786.2|32927.7|32787.7|32924.8|32784.8|28
1626313880000|2021-07-15 01:51:20|32929.6|32789.6|32920.5|32780.5|32929.6|32789.6|32920.5|32780.5|11
1626313890000|2021-07-15 01:51:30|32920.3|32780.3|32918.7|32778.7|32920.3|32780.3|32918|32778|17
1626313900000|2021-07-15 01:51:40|32917.6|32777.6|32916.4|32776.4|32917.6|32777.6|32914|32774|17
1626313910000|2021-07-15 01:51:50|32916.5|32776.5|32917.4|32777.4|32919.8|32779.8|32916.5|32776.5|10
1626313920000|2021-07-15 01:52:00|32915.1|32775.1|32916.1|32776.1|32917.2|32777.2|32911|32771|9
1626313930000|2021-07-15 01:52:10|32916|32776|32911|32771|32916.1|32776.1|32911|32771|17
1626313940000|2021-07-15 01:52:20|32911.4|32771.4|32915.4|32775.4|32915.5|32775.5|32911|32771|16
1626313950000|2021-07-15 01:52:30|32916|32776|32921.2|32781.2|32923.1|32783.1|32914.4|32774.4|25
1626313960000|2021-07-15 01:52:40|32920.9|32780.9|32919.4|32779.4|32921.3|32781.3|32918|32778|18
1626313970000|2021-07-15 01:52:50|32919.2|32779.2|32918.4|32778.4|32920.6|32780.6|32917.4|32777.4|11
1626313980000|2021-07-15 01:53:00|32918.1|32778.1|32918.1|32778.1|32918.3|32778.3|32918.1|32778.1|3
1626313990000|2021-07-15 01:53:10|32918.2|32778.2|32918.1|32778.1|32919.2|32779.2|32918.1|32778.1|10
1626314000000|2021-07-15 01:53:20|32917.6|32777.6|32913.6|32773.6|32917.6|32777.6|32913.1|32773.1|10
1626314010000|2021-07-15 01:53:30|32914.5|32774.5|32919.5|32779.5|32919.5|32779.5|32914.5|32774.5|12
1626314020000|2021-07-15 01:53:40|32918.5|32778.5|32918.4|32778.4|32918.6|32778.6|32917.2|32777.2|13
1626314030000|2021-07-15 01:53:50|32919.5|32779.5|32909.6|32769.6|32919.5|32779.5|32909.6|32769.6|15
1626314040000|2021-07-15 01:54:00|32910.3|32770.3|32912.5|32772.5|32912.5|32772.5|32909.6|32769.6|10
1626314050000|2021-07-15 01:54:10|32912.1|32772.1|32913.3|32773.3|32914.2|32774.2|32912|32772|12
1626314060000|2021-07-15 01:54:20|32913.2|32773.2|32923.7|32783.7|32924.1|32784.1|32913.2|32773.2|20
1626314070000|2021-07-15 01:54:30|32923.6|32783.6|32922.9|32782.9|32923.6|32783.6|32922.9|32782.9|3
1626314080000|2021-07-15 01:54:40|32922.6|32782.6|32923.4|32783.4|32924.5|32784.5|32922.1|32782.1|15
1626314090000|2021-07-15 01:54:50|32924.2|32784.2|32919.5|32779.5|32924.6|32784.6|32913.5|32773.5|24
1626314100000|2021-07-15 01:55:00|32920.4|32780.4|32912.1|32772.1|32922.5|32782.5|32912.1|32772.1|24
1626314110000|2021-07-15 01:55:10|32912.3|32772.3|32914.2|32774.2|32916.8|32776.8|32912.3|32772.3|11
1626314120000|2021-07-15 01:55:20|32913.8|32773.8|32918.5|32778.5|32918.5|32778.5|32913.2|32773.2|12
1626314130000|2021-07-15 01:55:30|32919.9|32779.9|32920.1|32780.1|32920.1|32780.1|32919.8|32779.8|3
1626314140000|2021-07-15 01:55:40|32918.1|32778.1|32911.6|32771.6|32918.1|32778.1|32911.6|32771.6|7
1626314150000|2021-07-15 01:55:50|32910.6|32770.6|32912.4|32772.4|32912.4|32772.4|32910.6|32770.6|10
1626314160000|2021-07-15 01:56:00|32914|32774|32913.1|32773.1|32914|32774|32913.1|32773.1|2
1626314170000|2021-07-15 01:56:10|32913|32773|32912.5|32772.5|32914.7|32774.7|32912.3|32772.3|8
1626314180000|2021-07-15 01:56:20|32910.6|32770.6|32896.5|32756.5|32911.1|32771.1|32895.3|32755.3|31
1626314190000|2021-07-15 01:56:30|32895.7|32755.7|32883.2|32743.2|32895.7|32755.7|32883.2|32743.2|27
1626314200000|2021-07-15 01:56:40|32883.7|32743.7|32873.8|32733.8|32886.1|32746.1|32873.8|32733.8|18
1626314210000|2021-07-15 01:56:50|32874.9|32734.9|32879|32739|32883.2|32743.2|32872.2|32732.2|19
1626314220000|2021-07-15 01:57:00|32878.2|32738.2|32886.7|32746.7|32888.9|32748.9|32878.2|32738.2|14
1626314230000|2021-07-15 01:57:10|32886.6|32746.6|32885.4|32745.4|32889|32749|32884.2|32744.2|12
1626314240000|2021-07-15 01:57:20|32885.2|32745.2|32893.2|32753.2|32893.2|32753.2|32884.9|32744.9|12
1626314250000|2021-07-15 01:57:30|32893.4|32753.4|32888|32748|32894.1|32754.1|32888|32748|14
1626314260000|2021-07-15 01:57:40|32885.8|32745.8|32888.9|32748.9|32892.3|32752.3|32883.4|32743.4|22
1626314270000|2021-07-15 01:57:50|32891.2|32751.2|32892.5|32752.5|32893|32753|32888|32748|21
1626314280000|2021-07-15 01:58:00|32892.8|32752.8|32905.5|32765.5|32905.9|32765.9|32892.4|32752.4|26
1626314290000|2021-07-15 01:58:10|32905.7|32765.7|32891.5|32751.5|32907.4|32767.4|32891.5|32751.5|28
1626314300000|2021-07-15 01:58:20|32891.1|32751.1|32867.7|32727.7|32891.1|32751.1|32866.9|32726.9|35
1626314310000|2021-07-15 01:58:30|32868|32728|32864.6|32724.6|32878|32738|32864.6|32724.6|25
1626314320000|2021-07-15 01:58:40|32864.5|32724.5|32855.8|32715.8|32876.8|32736.8|32854.6|32714.6|24
1626314330000|2021-07-15 01:58:50|32857.4|32717.4|32866.7|32726.7|32866.9|32726.9|32856.6|32716.6|23
1626314340000|2021-07-15 01:59:00|32866.8|32726.8|32865.6|32725.6|32872.6|32732.6|32863.9|32723.9|33
1626314350000|2021-07-15 01:59:10|32865.4|32725.4|32860|32720|32868.3|32728.3|32858.9|32718.9|21
1626314360000|2021-07-15 01:59:20|32859.8|32719.8|32846.1|32706.1|32860.2|32720.2|32846.1|32706.1|26
1626314370000|2021-07-15 01:59:30|32849.1|32709.1|32844.5|32704.5|32849.1|32709.1|32839.4|32699.4|19
1626314380000|2021-07-15 01:59:40|32846|32706|32854.5|32714.5|32863|32723|32846|32706|20
1626314390000|2021-07-15 01:59:50|32854.6|32714.6|32861.1|32721.1|32864.2|32724.2|32854.6|32714.6|12
1626314400000|2021-07-15 02:00:00|32860.8|32720.8|32877.3|32737.3|32877.4|32737.4|32860.4|32720.4|27
1626314410000|2021-07-15 02:00:10|32877.5|32737.5|32871|32731|32883.1|32743.1|32870.9|32730.9|29
1626314420000|2021-07-15 02:00:20|32870.1|32730.1|32861.2|32721.2|32870.6|32730.6|32858.3|32718.3|30
1626314430000|2021-07-15 02:00:30|32860.4|32720.4|32843.4|32703.4|32861.2|32721.2|32843.4|32703.4|25
1626314440000|2021-07-15 02:00:40|32842|32702|32847.2|32707.2|32847.9|32707.9|32841.8|32701.8|21
1626314450000|2021-07-15 02:00:50|32847.1|32707.1|32848.2|32708.2|32852.8|32712.8|32845.3|32705.3|27
1626314460000|2021-07-15 02:01:00|32847.1|32707.1|32846.5|32706.5|32848.6|32708.6|32843|32703|28
1626314470000|2021-07-15 02:01:10|32846.6|32706.6|32843.6|32703.6|32849.5|32709.5|32843.6|32703.6|21
1626314480000|2021-07-15 02:01:20|32842.3|32702.3|32839.9|32699.9|32844|32704|32839.9|32699.9|7
1626314490000|2021-07-15 02:01:30|32840.8|32700.8|32839.5|32699.5|32842.3|32702.3|32839.5|32699.5|12
1626314500000|2021-07-15 02:01:40|32839.4|32699.4|32838.3|32698.3|32839.5|32699.5|32838.3|32698.3|10
1626314510000|2021-07-15 02:01:50|32839|32699|32836.5|32696.5|32839|32699|32834.8|32694.8|13
1626314520000|2021-07-15 02:02:00|32837.3|32697.3|32836.1|32696.1|32837.3|32697.3|32836.1|32696.1|7
1626314530000|2021-07-15 02:02:10|32835.9|32695.9|32825.6|32685.6|32835.9|32695.9|32825.6|32685.6|10
1626314540000|2021-07-15 02:02:20|32826|32686|32829.2|32689.2|32830.3|32690.3|32815.3|32675.3|29
1626314550000|2021-07-15 02:02:30|32830.8|32690.8|32830.4|32690.4|32834.3|32694.3|32823.8|32683.8|29
1626314560000|2021-07-15 02:02:40|32830.7|32690.7|32846.4|32706.4|32846.4|32706.4|32830.7|32690.7|30
1626314570000|2021-07-15 02:02:50|32846.2|32706.2|32846.4|32706.4|32846.4|32706.4|32846.2|32706.2|4
1626314580000|2021-07-15 02:03:00|32846.7|32706.7|32856.7|32716.7|32858.5|32718.5|32846.7|32706.7|21
1626314590000|2021-07-15 02:03:10|32857.7|32717.7|32869.9|32729.9|32869.9|32729.9|32857.3|32717.3|14
1626314600000|2021-07-15 02:03:20|32870.1|32730.1|32871.5|32731.5|32871.6|32731.6|32869.2|32729.2|15
1626314610000|2021-07-15 02:03:30|32871|32731|32877.1|32737.1|32877.1|32737.1|32871|32731|15
1626314620000|2021-07-15 02:03:40|32877.3|32737.3|32878.8|32738.8|32879.4|32739.4|32876.5|32736.5|14
1626314630000|2021-07-15 02:03:50|32879.2|32739.2|32891.2|32751.2|32891.2|32751.2|32877.3|32737.3|14
1626314640000|2021-07-15 02:04:00|32890.6|32750.6|32883|32743|32890.6|32750.6|32882.6|32742.6|12
1626314650000|2021-07-15 02:04:10|32882.2|32742.2|32881.8|32741.8|32882.2|32742.2|32871.7|32731.7|23
1626314660000|2021-07-15 02:04:20|32881.7|32741.7|32890.7|32750.7|32890.7|32750.7|32877.8|32737.8|26
1626314670000|2021-07-15 02:04:30|32889.3|32749.3|32885.6|32745.6|32891.3|32751.3|32885|32745|21
1626314680000|2021-07-15 02:04:40|32883.8|32743.8|32887.3|32747.3|32887.3|32747.3|32880.2|32740.2|25
1626314690000|2021-07-15 02:04:50|32887.7|32747.7|32892.6|32752.6|32894.9|32754.9|32887.7|32747.7|21
1626314700000|2021-07-15 02:05:00|32891.9|32751.9|32914.2|32774.2|32917.5|32777.5|32891.9|32751.9|21
1626314710000|2021-07-15 02:05:10|32917.8|32777.8|32913.6|32773.6|32921.2|32781.2|32912.3|32772.3|32
1626314720000|2021-07-15 02:05:20|32915.2|32775.2|32922.9|32782.9|32923.6|32783.6|32915.2|32775.2|17
1626314730000|2021-07-15 02:05:30|32923.1|32783.1|32931.2|32791.2|32934.6|32794.6|32923.1|32783.1|32
1626314740000|2021-07-15 02:05:40|32930.2|32790.2|32936.3|32796.3|32936.3|32796.3|32922|32782|24
1626314750000|2021-07-15 02:05:50|32934.8|32794.8|32939.3|32799.3|32940|32800|32920.7|32780.7|30
1626314760000|2021-07-15 02:06:00|32939.1|32799.1|32940.3|32800.3|32944.4|32804.4|32939.1|32799.1|18
1626314770000|2021-07-15 02:06:10|32940.2|32800.2|32949.9|32809.9|32949.9|32809.9|32940.2|32800.2|26
1626314780000|2021-07-15 02:06:20|32951.7|32811.7|32942.9|32802.9|32955.9|32815.9|32940.4|32800.4|27
1626314790000|2021-07-15 02:06:30|32942.2|32802.2|32939.4|32799.4|32946.3|32806.3|32932.9|32792.9|21
1626314800000|2021-07-15 02:06:40|32939.6|32799.6|32945.9|32805.9|32947.1|32807.1|32939.2|32799.2|26
1626314810000|2021-07-15 02:06:50|32945.2|32805.2|32950.2|32810.2|32950.2|32810.2|32942.4|32802.4|30
1626314820000|2021-07-15 02:07:00|32950.3|32810.3|32954.2|32814.2|32954.2|32814.2|32950.3|32810.3|18
1626314830000|2021-07-15 02:07:10|32955.5|32815.5|32952.4|32812.4|32955.5|32815.5|32951|32811|19
1626314840000|2021-07-15 02:07:20|32952.1|32812.1|32950|32810|32952.1|32812.1|32948.6|32808.6|19
1626314850000|2021-07-15 02:07:30|32948.9|32808.9|32948.8|32808.8|32949.7|32809.7|32948.4|32808.4|8
1626314860000|2021-07-15 02:07:40|32948.6|32808.6|32944.5|32804.5|32948.8|32808.8|32943.7|32803.7|14
1626314870000|2021-07-15 02:07:50|32945.7|32805.7|32941.5|32801.5|32947.2|32807.2|32941.4|32801.4|28
1626314880000|2021-07-15 02:08:00|32935.1|32795.1|32933.5|32793.5|32938.8|32798.8|32932.3|32792.3|18
1626314890000|2021-07-15 02:08:10|32932.4|32792.4|32936.2|32796.2|32936.7|32796.7|32930.6|32790.6|20
1626314900000|2021-07-15 02:08:20|32936.9|32796.9|32928.5|32788.5|32937|32797|32928.3|32788.3|12
1626314910000|2021-07-15 02:08:30|32928.4|32788.4|32938.3|32798.3|32938.7|32798.7|32928.4|32788.4|18
1626314920000|2021-07-15 02:08:40|32937.6|32797.6|32939.5|32799.5|32939.5|32799.5|32937.6|32797.6|15
1626314930000|2021-07-15 02:08:50|32939.6|32799.6|32942.1|32802.1|32942.1|32802.1|32939.6|32799.6|11
1626314940000|2021-07-15 02:09:00|32941.6|32801.6|32947.5|32807.5|32948.8|32808.8|32939.6|32799.6|19
1626314950000|2021-07-15 02:09:10|32947.6|32807.6|32953.6|32813.6|32954.4|32814.4|32947.6|32807.6|18
1626314960000|2021-07-15 02:09:20|32957.5|32817.5|32964.5|32824.5|32969.9|32829.9|32955.7|32815.7|28
1626314970000|2021-07-15 02:09:30|32965|32825|32968.4|32828.4|32968.4|32828.4|32963.3|32823.3|20
1626314980000|2021-07-15 02:09:40|32969.7|32829.7|32971|32831|32971|32831|32969.4|32829.4|11
1626314990000|2021-07-15 02:09:50|32971.2|32831.2|32958.1|32818.1|32971.9|32831.9|32955.8|32815.8|30
1626315000000|2021-07-15 02:10:00|32958.7|32818.7|32959.9|32819.9|32961.3|32821.3|32955.3|32815.3|28
1626315010000|2021-07-15 02:10:10|32960.6|32820.6|32960.4|32820.4|32960.7|32820.7|32957|32817|15
1626315020000|2021-07-15 02:10:20|32959.7|32819.7|32950.8|32810.8|32959.8|32819.8|32948|32808|15
1626315030000|2021-07-15 02:10:30|32949.5|32809.5|32958.4|32818.4|32959.6|32819.6|32949.5|32809.5|23
1626315040000|2021-07-15 02:10:40|32958|32818|32954.2|32814.2|32958.8|32818.8|32947.8|32807.8|23
1626315050000|2021-07-15 02:10:50|32954.1|32814.1|32949.5|32809.5|32956.1|32816.1|32949.5|32809.5|16
1626315060000|2021-07-15 02:11:00|32949.6|32809.6|32957.3|32817.3|32957.3|32817.3|32948.4|32808.4|9
1626315070000|2021-07-15 02:11:10|32957.4|32817.4|32956.6|32816.6|32958.2|32818.2|32956.1|32816.1|9
1626315080000|2021-07-15 02:11:20|32955.7|32815.7|32956.6|32816.6|32958.8|32818.8|32955.5|32815.5|17
1626315090000|2021-07-15 02:11:30|32955.5|32815.5|32947|32807|32955.5|32815.5|32945.8|32805.8|21
1626315100000|2021-07-15 02:11:40|32946.9|32806.9|32946.5|32806.5|32946.9|32806.9|32941.9|32801.9|17
1626315110000|2021-07-15 02:11:50|32946.6|32806.6|32950.3|32810.3|32951.1|32811.1|32946.6|32806.6|19
1626315120000|2021-07-15 02:12:00|32950.2|32810.2|32953.3|32813.3|32953.3|32813.3|32950.2|32810.2|6
1626315130000|2021-07-15 02:12:10|32955|32815|32954.5|32814.5|32956.9|32816.9|32953.4|32813.4|21
1626315140000|2021-07-15 02:12:20|32953.9|32813.9|32957.3|32817.3|32957.4|32817.4|32950.7|32810.7|21
1626315150000|2021-07-15 02:12:30|32956.9|32816.9|32957.1|32817.1|32957.2|32817.2|32956.6|32816.6|9
1626315160000|2021-07-15 02:12:40|32955.1|32815.1|32957.8|32817.8|32958.6|32818.6|32955.1|32815.1|13
1626315170000|2021-07-15 02:12:50|32957.9|32817.9|32963.9|32823.9|32965.5|32825.5|32957.9|32817.9|14
1626315180000|2021-07-15 02:13:00|32964.7|32824.7|32957.8|32817.8|32965.3|32825.3|32957.8|32817.8|15
1626315190000|2021-07-15 02:13:10|32957|32817|32955.8|32815.8|32957.3|32817.3|32954.5|32814.5|16
1626315200000|2021-07-15 02:13:20|32956|32816|32953.6|32813.6|32956.2|32816.2|32953.6|32813.6|19
1626315210000|2021-07-15 02:13:30|32951.7|32811.7|32953.3|32813.3|32954.3|32814.3|32951.7|32811.7|24
1626315220000|2021-07-15 02:13:40|32953.5|32813.5|32964.1|32824.1|32965.2|32825.2|32953.5|32813.5|12
1626315230000|2021-07-15 02:13:50|32963.7|32823.7|32963.1|32823.1|32963.7|32823.7|32960.1|32820.1|16
1626315240000|2021-07-15 02:14:00|32963.7|32823.7|32971.1|32831.1|32971.1|32831.1|32963.2|32823.2|20
1626315250000|2021-07-15 02:14:10|32971.9|32831.9|32974.3|32834.3|32976.6|32836.6|32971.9|32831.9|9
1626315260000|2021-07-15 02:14:20|32975.1|32835.1|32972.9|32832.9|32975.1|32835.1|32969.8|32829.8|23
1626315270000|2021-07-15 02:14:30|32974.7|32834.7|32976.3|32836.3|32976.3|32836.3|32974.7|32834.7|4
1626315280000|2021-07-15 02:14:40|32976.1|32836.1|32974.5|32834.5|32976.2|32836.2|32969.6|32829.6|23
1626315290000|2021-07-15 02:14:50|32973.5|32833.5|32966.1|32826.1|32973.5|32833.5|32958.9|32818.9|11
1626315300000|2021-07-15 02:15:00|32966.9|32826.9|32962.7|32822.7|32968.5|32828.5|32959|32819|35
1626315310000|2021-07-15 02:15:10|32959|32819|32948.5|32808.5|32962.7|32822.7|32945.2|32805.2|38
1626315320000|2021-07-15 02:15:20|32948.3|32808.3|32943.4|32803.4|32948.3|32808.3|32938|32798|17
1626315330000|2021-07-15 02:15:30|32944.6|32804.6|32931.9|32791.9|32944.6|32804.6|32931.4|32791.4|31
1626315340000|2021-07-15 02:15:40|32931.7|32791.7|32933.9|32793.9|32935|32795|32931.2|32791.2|23
1626315350000|2021-07-15 02:15:50|32934.5|32794.5|32931.9|32791.9|32935.1|32795.1|32930.3|32790.3|26
1626315360000|2021-07-15 02:16:00|32932.6|32792.6|32933.1|32793.1|32933.8|32793.8|32932.5|32792.5|16
1626315370000|2021-07-15 02:16:10|32933.2|32793.2|32934.5|32794.5|32935.1|32795.1|32932.6|32792.6|24
1626315380000|2021-07-15 02:16:20|32934.9|32794.9|32938|32798|32938.7|32798.7|32933.8|32793.8|32
1626315390000|2021-07-15 02:16:30|32938.7|32798.7|32936|32796|32939.8|32799.8|32935.4|32795.4|20
1626315400000|2021-07-15 02:16:40|32935.7|32795.7|32936.1|32796.1|32936.9|32796.9|32935.1|32795.1|19
1626315410000|2021-07-15 02:16:50|32936.3|32796.3|32935.1|32795.1|32937.1|32797.1|32935|32795|11
1626315420000|2021-07-15 02:17:00|32935.3|32795.3|32933.4|32793.4|32936.2|32796.2|32933.4|32793.4|12
1626315430000|2021-07-15 02:17:10|32932.6|32792.6|32928.6|32788.6|32932.6|32792.6|32928.6|32788.6|14
1626315440000|2021-07-15 02:17:20|32927.5|32787.5|32922.9|32782.9|32927.5|32787.5|32922.7|32782.7|25
1626315450000|2021-07-15 02:17:30|32922.7|32782.7|32921.3|32781.3|32923.9|32783.9|32921.3|32781.3|24
1626315460000|2021-07-15 02:17:40|32920.9|32780.9|32919.5|32779.5|32922.7|32782.7|32918.8|32778.8|22
1626315470000|2021-07-15 02:17:50|32920.2|32780.2|32917.2|32777.2|32922.8|32782.8|32917.2|32777.2|16
1626315480000|2021-07-15 02:18:00|32913.5|32773.5|32910.3|32770.3|32915.1|32775.1|32909.5|32769.5|19
1626315490000|2021-07-15 02:18:10|32908.5|32768.5|32905.3|32765.3|32908.5|32768.5|32905.3|32765.3|17
1626315500000|2021-07-15 02:18:20|32905|32765|32895.7|32755.7|32909.1|32769.1|32895.7|32755.7|22
1626315510000|2021-07-15 02:18:30|32897.2|32757.2|32903.6|32763.6|32906.1|32766.1|32897.2|32757.2|25
1626315520000|2021-07-15 02:18:40|32906.6|32766.6|32895.5|32755.5|32906.6|32766.6|32891.1|32751.1|21
1626315530000|2021-07-15 02:18:50|32894.4|32754.4|32895.9|32755.9|32895.9|32755.9|32894|32754|15
1626315540000|2021-07-15 02:19:00|32898.7|32758.7|32898.1|32758.1|32901.9|32761.9|32897.9|32757.9|24
1626315550000|2021-07-15 02:19:10|32898|32758|32894.6|32754.6|32898.8|32758.8|32894|32754|26
1626315560000|2021-07-15 02:19:20|32894|32754|32898.9|32758.9|32899.9|32759.9|32893.7|32753.7|19
1626315570000|2021-07-15 02:19:30|32899.4|32759.4|32913.7|32773.7|32913.7|32773.7|32899.4|32759.4|17
1626315580000|2021-07-15 02:19:40|32914.4|32774.4|32929.4|32789.4|32931.7|32791.7|32914.4|32774.4|24
1626315590000|2021-07-15 02:19:50|32927.7|32787.7|32924.7|32784.7|32927.7|32787.7|32923.1|32783.1|27
1626315600000|2021-07-15 02:20:00|32924.4|32784.4|32918.5|32778.5|32924.5|32784.5|32918|32778|31
1626315610000|2021-07-15 02:20:10|32919.4|32779.4|32913|32773|32919.8|32779.8|32913|32773|26
1626315620000|2021-07-15 02:20:20|32913.3|32773.3|32906.4|32766.4|32913.3|32773.3|32906.1|32766.1|22
1626315630000|2021-07-15 02:20:30|32906.2|32766.2|32895.6|32755.6|32907.1|32767.1|32895.6|32755.6|22
1626315640000|2021-07-15 02:20:40|32892.8|32752.8|32893.1|32753.1|32898.2|32758.2|32892.8|32752.8|20
1626315650000|2021-07-15 02:20:50|32893.5|32753.5|32892.8|32752.8|32896.4|32756.4|32891.7|32751.7|22
1626315660000|2021-07-15 02:21:00|32892.4|32752.4|32896.6|32756.6|32899.1|32759.1|32892.4|32752.4|22
1626315670000|2021-07-15 02:21:10|32898.4|32758.4|32896.3|32756.3|32898.4|32758.4|32889.8|32749.8|26
1626315680000|2021-07-15 02:21:20|32896.4|32756.4|32900.1|32760.1|32901.5|32761.5|32889.8|32749.8|37
1626315690000|2021-07-15 02:21:30|32900.3|32760.3|32892.6|32752.6|32900.3|32760.3|32892|32752|34
1626315700000|2021-07-15 02:21:40|32893.8|32753.8|32893.6|32753.6|32894.6|32754.6|32892.3|32752.3|33
1626315710000|2021-07-15 02:21:50|32893.5|32753.5|32892.3|32752.3|32903.6|32763.6|32892.3|32752.3|30
1626315720000|2021-07-15 02:22:00|32893.4|32753.4|32894.6|32754.6|32898.2|32758.2|32892.3|32752.3|31
1626315730000|2021-07-15 02:22:10|32894.8|32754.8|32896.9|32756.9|32897.3|32757.3|32894.8|32754.8|19
1626315740000|2021-07-15 02:22:20|32907.4|32767.4|32895.8|32755.8|32907.4|32767.4|32895.6|32755.6|8
1626315750000|2021-07-15 02:22:30|32895.9|32755.9|32898|32758|32898|32758|32895.9|32755.9|10
1626315760000|2021-07-15 02:22:40|32897.5|32757.5|32902.3|32762.3|32902.4|32762.4|32897.1|32757.1|17
1626315770000|2021-07-15 02:22:50|32902.6|32762.6|32894.8|32754.8|32902.8|32762.8|32894.8|32754.8|20
1626315780000|2021-07-15 02:23:00|32895.2|32755.2|32887.2|32747.2|32897.6|32757.6|32887.2|32747.2|19
1626315790000|2021-07-15 02:23:10|32888.5|32748.5|32885.3|32745.3|32889|32749|32883.6|32743.6|23
1626315800000|2021-07-15 02:23:20|32884.5|32744.5|32884.5|32744.5|32885.3|32745.3|32881.9|32741.9|6
1626315810000|2021-07-15 02:23:30|32885.7|32745.7|32885.8|32745.8|32885.8|32745.8|32885.7|32745.7|2
1626315820000|2021-07-15 02:23:40|32884.7|32744.7|32885.4|32745.4|32885.5|32745.5|32884.5|32744.5|7
1626315830000|2021-07-15 02:23:50|32885.7|32745.7|32886.6|32746.6|32886.6|32746.6|32885.3|32745.3|15
1626315840000|2021-07-15 02:24:00|32887.8|32747.8|32901.8|32761.8|32902.3|32762.3|32886.6|32746.6|24
1626315850000|2021-07-15 02:24:10|32901.7|32761.7|32891.5|32751.5|32901.7|32761.7|32888.4|32748.4|32
1626315860000|2021-07-15 02:24:20|32891.6|32751.6|32888|32748|32891.9|32751.9|32887|32747|24
1626315870000|2021-07-15 02:24:30|32887.9|32747.9|32888.9|32748.9|32891.1|32751.1|32887.4|32747.4|21
1626315880000|2021-07-15 02:24:40|32889.4|32749.4|32892.8|32752.8|32892.8|32752.8|32886.2|32746.2|30
1626315890000|2021-07-15 02:24:50|32889.6|32749.6|32887.4|32747.4|32889.6|32749.6|32885.5|32745.5|24
1626315900000|2021-07-15 02:25:00|32886.5|32746.5|32888.6|32748.6|32888.6|32748.6|32885|32745|26
1626315910000|2021-07-15 02:25:10|32887.2|32747.2|32892.7|32752.7|32892.7|32752.7|32886.8|32746.8|14
1626315920000|2021-07-15 02:25:20|32893.4|32753.4|32889.8|32749.8|32899.2|32759.2|32889.7|32749.7|27
1626315930000|2021-07-15 02:25:30|32889.7|32749.7|32891.2|32751.2|32891.7|32751.7|32888.9|32748.9|12
1626315940000|2021-07-15 02:25:40|32891.1|32751.1|32886.4|32746.4|32892.1|32752.1|32886.3|32746.3|26
1626315950000|2021-07-15 02:25:50|32886.2|32746.2|32884.1|32744.1|32887.7|32747.7|32884.1|32744.1|27
1626315960000|2021-07-15 02:26:00|32884.3|32744.3|32885.8|32745.8|32886|32746|32884.3|32744.3|20
1626315970000|2021-07-15 02:26:10|32885.3|32745.3|32886.3|32746.3|32886.9|32746.9|32884.7|32744.7|25
1626315980000|2021-07-15 02:26:20|32886.1|32746.1|32886.1|32746.1|32887|32747|32885.3|32745.3|23
1626315990000|2021-07-15 02:26:30|32887|32747|32875.7|32735.7|32887.1|32747.1|32872|32732|19
1626316000000|2021-07-15 02:26:40|32875.2|32735.2|32874.5|32734.5|32875.6|32735.6|32873.5|32733.5|19
1626316010000|2021-07-15 02:26:50|32874.3|32734.3|32873.6|32733.6|32875.3|32735.3|32873.4|32733.4|14
1626316020000|2021-07-15 02:27:00|32873|32733|32858.9|32718.9|32873.7|32733.7|32858.9|32718.9|15
1626316030000|2021-07-15 02:27:10|32858.3|32718.3|32858.7|32718.7|32859.4|32719.4|32858|32718|10
1626316040000|2021-07-15 02:27:20|32858.4|32718.4|32857.8|32717.8|32862.8|32722.8|32856.2|32716.2|26
1626316050000|2021-07-15 02:27:30|32858|32718|32852.2|32712.2|32858|32718|32852.2|32712.2|25
1626316060000|2021-07-15 02:27:40|32852.7|32712.7|32855.7|32715.7|32859.8|32719.8|32849.8|32709.8|20
1626316070000|2021-07-15 02:27:50|32853.1|32713.1|32857.3|32717.3|32857.3|32717.3|32850.8|32710.8|17
1626316080000|2021-07-15 02:28:00|32856.9|32716.9|32848.7|32708.7|32856.9|32716.9|32848.7|32708.7|18
1626316090000|2021-07-15 02:28:10|32848.6|32708.6|32855.2|32715.2|32856|32716|32843.1|32703.1|26
1626316100000|2021-07-15 02:28:20|32855.7|32715.7|32853.7|32713.7|32856.4|32716.4|32848|32708|30
1626316110000|2021-07-15 02:28:30|32854|32714|32857.8|32717.8|32859.5|32719.5|32854|32714|18
1626316120000|2021-07-15 02:28:40|32858|32718|32856.2|32716.2|32858|32718|32855.3|32715.3|22
1626316130000|2021-07-15 02:28:50|32855.1|32715.1|32854|32714|32858.9|32718.9|32853.8|32713.8|24
1626316140000|2021-07-15 02:29:00|32854.3|32714.3|32861.9|32721.9|32862.8|32722.8|32853.8|32713.8|20
1626316150000|2021-07-15 02:29:10|32861.8|32721.8|32857.3|32717.3|32861.9|32721.9|32857.2|32717.2|12
1626316160000|2021-07-15 02:29:20|32857.9|32717.9|32861.7|32721.7|32861.9|32721.9|32857.9|32717.9|20
1626316170000|2021-07-15 02:29:30|32861.9|32721.9|32861.3|32721.3|32863.8|32723.8|32860|32720|15
1626316180000|2021-07-15 02:29:40|32863.5|32723.5|32863.6|32723.6|32865.1|32725.1|32863|32723|22
1626316190000|2021-07-15 02:29:50|32864.1|32724.1|32862.7|32722.7|32864.1|32724.1|32860.8|32720.8|16
1626316200000|2021-07-15 02:30:00|32859.7|32719.7|32847.5|32707.5|32859.7|32719.7|32847.5|32707.5|13
1626316210000|2021-07-15 02:30:10|32849.2|32709.2|32834.7|32694.7|32849.2|32709.2|32830.4|32690.4|18
1626316220000|2021-07-15 02:30:20|32831.6|32691.6|32838.4|32698.4|32839|32699|32831.6|32691.6|9
1626316230000|2021-07-15 02:30:30|32838.3|32698.3|32834.7|32694.7|32841.4|32701.4|32834.7|32694.7|15
1626316240000|2021-07-15 02:30:40|32834.5|32694.5|32823|32683|32834.5|32694.5|32820.9|32680.9|19
1626316250000|2021-07-15 02:30:50|32822.7|32682.7|32819.9|32679.9|32822.7|32682.7|32819.9|32679.9|10
1626316260000|2021-07-15 02:31:00|32819.8|32679.8|32819.1|32679.1|32823|32683|32818.7|32678.7|18
1626316270000|2021-07-15 02:31:10|32818.3|32678.3|32817.2|32677.2|32818.3|32678.3|32817.2|32677.2|5
1626316280000|2021-07-15 02:31:20|32816.6|32676.6|32811.8|32671.8|32816.6|32676.6|32811.8|32671.8|11
1626316290000|2021-07-15 02:31:30|32812|32672|32818.6|32678.6|32818.6|32678.6|32809|32669|14
1626316300000|2021-07-15 02:31:40|32816.8|32676.8|32815.8|32675.8|32818.6|32678.6|32815.7|32675.7|23
1626316310000|2021-07-15 02:31:50|32815.7|32675.7|32803.8|32663.8|32817.3|32677.3|32803.3|32663.3|12
1626316320000|2021-07-15 02:32:00|32804|32664|32804.3|32664.3|32808.4|32668.4|32804|32664|16
1626316330000|2021-07-15 02:32:10|32804|32664|32807.2|32667.2|32808.4|32668.4|32804|32664|13
1626316340000|2021-07-15 02:32:20|32806.9|32666.9|32807.4|32667.4|32807.4|32667.4|32806.9|32666.9|4
1626316350000|2021-07-15 02:32:30|32807.2|32667.2|32802.3|32662.3|32807.4|32667.4|32802.3|32662.3|7
1626316360000|2021-07-15 02:32:40|32803.9|32663.9|32809.7|32669.7|32809.7|32669.7|32803.9|32663.9|10
1626316370000|2021-07-15 02:32:50|32809.6|32669.6|32819.2|32679.2|32824.4|32684.4|32809.6|32669.6|18
1626316380000|2021-07-15 02:33:00|32821.8|32681.8|32832.9|32692.9|32833.6|32693.6|32821.8|32681.8|23
1626316390000|2021-07-15 02:33:10|32834.2|32694.2|32832.6|32692.6|32834.2|32694.2|32832.6|32692.6|9
1626316400000|2021-07-15 02:33:20|32831.2|32691.2|32824.4|32684.4|32832.1|32692.1|32821.9|32681.9|12
1626316410000|2021-07-15 02:33:30|32824.2|32684.2|32829.8|32689.8|32829.8|32689.8|32824.2|32684.2|17
1626316420000|2021-07-15 02:33:40|32830|32690|32830.7|32690.7|32832.6|32692.6|32829.6|32689.6|14
1626316430000|2021-07-15 02:33:50|32832|32692|32844.4|32704.4|32844.4|32704.4|32830.6|32690.6|14
1626316440000|2021-07-15 02:34:00|32843.5|32703.5|32832.2|32692.2|32847.2|32707.2|32831.6|32691.6|32
1626316450000|2021-07-15 02:34:10|32831.8|32691.8|32832.5|32692.5|32835.9|32695.9|32831.6|32691.6|27
1626316460000|2021-07-15 02:34:20|32833.1|32693.1|32842.3|32702.3|32842.3|32702.3|32832.3|32692.3|21
1626316470000|2021-07-15 02:34:30|32842.2|32702.2|32840.6|32700.6|32843|32703|32839.1|32699.1|26
1626316480000|2021-07-15 02:34:40|32840.4|32700.4|32848.3|32708.3|32848.4|32708.4|32840.1|32700.1|23
1626316490000|2021-07-15 02:34:50|32848.6|32708.6|32851.2|32711.2|32854.6|32714.6|32846.9|32706.9|26
1626316500000|2021-07-15 02:35:00|32852.6|32712.6|32855.2|32715.2|32856.5|32716.5|32852.4|32712.4|21
1626316510000|2021-07-15 02:35:10|32854.1|32714.1|32848.9|32708.9|32858.1|32718.1|32848.9|32708.9|26
1626316520000|2021-07-15 02:35:20|32848.5|32708.5|32847|32707|32848.7|32708.7|32846.5|32706.5|21
1626316530000|2021-07-15 02:35:30|32848.5|32708.5|32837.5|32697.5|32849.1|32709.1|32836.5|32696.5|14
1626316540000|2021-07-15 02:35:40|32834.4|32694.4|32834.4|32694.4|32836.6|32696.6|32834.4|32694.4|15
1626316550000|2021-07-15 02:35:50|32836.8|32696.8|32842.2|32702.2|32847.1|32707.1|32836.7|32696.7|18
1626316560000|2021-07-15 02:36:00|32839.7|32699.7|32836.1|32696.1|32846|32706|32834.3|32694.3|8
1626316570000|2021-07-15 02:36:10|32835.5|32695.5|32836.6|32696.6|32836.6|32696.6|32835.5|32695.5|3
1626316580000|2021-07-15 02:36:20|32836.1|32696.1|32831.2|32691.2|32837.6|32697.6|32831.2|32691.2|20
1626316590000|2021-07-15 02:36:30|32836.1|32696.1|32835.5|32695.5|32836.8|32696.8|32835.5|32695.5|17
1626316600000|2021-07-15 02:36:40|32835.6|32695.6|32835.5|32695.5|32835.7|32695.7|32835.5|32695.5|6
1626316610000|2021-07-15 02:36:50|32836|32696|32849.3|32709.3|32852.1|32712.1|32835.7|32695.7|18
1626316620000|2021-07-15 02:37:00|32850.2|32710.2|32836|32696|32854.3|32714.3|32836|32696|26
1626316630000|2021-07-15 02:37:10|32837.5|32697.5|32837.6|32697.6|32838.2|32698.2|32837.5|32697.5|11
1626316640000|2021-07-15 02:37:20|32834.8|32694.8|32840.6|32700.6|32840.9|32700.9|32831.3|32691.3|23
1626316650000|2021-07-15 02:37:30|32840.1|32700.1|32831.2|32691.2|32840.1|32700.1|32828.7|32688.7|20
1626316660000|2021-07-15 02:37:40|32831.3|32691.3|32829|32689|32831.3|32691.3|32829|32689|20
1626316670000|2021-07-15 02:37:50|32830.9|32690.9|32830.5|32690.5|32830.9|32690.9|32830.4|32690.4|7
1626316680000|2021-07-15 02:38:00|32829.4|32689.4|32827.8|32687.8|32829.4|32689.4|32827.8|32687.8|2
1626316690000|2021-07-15 02:38:10|32826.4|32686.4|32826.5|32686.5|32827.8|32687.8|32826.4|32686.4|3
1626316700000|2021-07-15 02:38:20|32825.2|32685.2|32833.3|32693.3|32833.3|32693.3|32825.2|32685.2|21
1626316710000|2021-07-15 02:38:30|32833.5|32693.5|32834.5|32694.5|32834.8|32694.8|32833.5|32693.5|11
1626316720000|2021-07-15 02:38:40|32834.1|32694.1|32834.9|32694.9|32834.9|32694.9|32834|32694|4
1626316730000|2021-07-15 02:38:50|32833.8|32693.8|32826.8|32686.8|32834.4|32694.4|32825.5|32685.5|24
1626316740000|2021-07-15 02:39:00|32830.6|32690.6|32840.5|32700.5|32843|32703|32829.3|32689.3|23
1626316750000|2021-07-15 02:39:10|32840.4|32700.4|32834.5|32694.5|32841.3|32701.3|32829.1|32689.1|23
1626316760000|2021-07-15 02:39:20|32834|32694|32829.9|32689.9|32834.3|32694.3|32829.8|32689.8|10
1626316770000|2021-07-15 02:39:30|32833.4|32693.4|32829.5|32689.5|32833.5|32693.5|32829.5|32689.5|21
1626316780000|2021-07-15 02:39:40|32829.2|32689.2|32833.2|32693.2|32833.2|32693.2|32829.2|32689.2|12
1626316790000|2021-07-15 02:39:50|32833.9|32693.9|32830|32690|32833.9|32693.9|32830|32690|9
1626316800000|2021-07-15 02:40:00|32830.3|32690.3|32817.2|32677.2|32830.3|32690.3|32814.2|32674.2|31
1626316810000|2021-07-15 02:40:10|32812.1|32672.1|32809.2|32669.2|32815.1|32675.1|32808.9|32668.9|34
1626316820000|2021-07-15 02:40:20|32809.1|32669.1|32817.4|32677.4|32817.4|32677.4|32808.7|32668.7|23
1626316830000|2021-07-15 02:40:30|32817.2|32677.2|32814.5|32674.5|32818.1|32678.1|32814.4|32674.4|19
1626316840000|2021-07-15 02:40:40|32814.6|32674.6|32811.3|32671.3|32814.9|32674.9|32811.3|32671.3|11
1626316850000|2021-07-15 02:40:50|32811.4|32671.4|32813.1|32673.1|32813.3|32673.3|32811.4|32671.4|5
1626316860000|2021-07-15 02:41:00|32812.9|32672.9|32811.4|32671.4|32826.1|32686.1|32811.4|32671.4|10
1626316870000|2021-07-15 02:41:10|32810.8|32670.8|32795.1|32655.1|32810.8|32670.8|32795.1|32655.1|16
1626316880000|2021-07-15 02:41:20|32798|32658|32804.2|32664.2|32804.2|32664.2|32798|32658|5
1626316890000|2021-07-15 02:41:30|32801.1|32661.1|32803.3|32663.3|32807.6|32667.6|32801.1|32661.1|8
1626316900000|2021-07-15 02:41:40|32807.4|32667.4|32785.6|32645.6|32807.4|32667.4|32779|32639|20
1626316910000|2021-07-15 02:41:50|32784.3|32644.3|32784.8|32644.8|32788|32648|32781.7|32641.7|29
1626316920000|2021-07-15 02:42:00|32785.2|32645.2|32788|32648|32788.8|32648.8|32785.1|32645.1|16
1626316930000|2021-07-15 02:42:10|32788.3|32648.3|32802.6|32662.6|32804.5|32664.5|32787.9|32647.9|18
1626316940000|2021-07-15 02:42:20|32802.7|32662.7|32797.9|32657.9|32803.5|32663.5|32797.9|32657.9|26
1626316950000|2021-07-15 02:42:30|32800.4|32660.4|32797.9|32657.9|32805.3|32665.3|32797.9|32657.9|20
1626316960000|2021-07-15 02:42:40|32799.3|32659.3|32797.9|32657.9|32799.3|32659.3|32797.4|32657.4|4
1626316970000|2021-07-15 02:42:50|32807.4|32667.4|32797|32657|32807.7|32667.7|32795.9|32655.9|15
1626316980000|2021-07-15 02:43:00|32795.3|32655.3|32803.5|32663.5|32803.6|32663.6|32794.3|32654.3|18
1626316990000|2021-07-15 02:43:10|32803.7|32663.7|32805.4|32665.4|32805.4|32665.4|32802.2|32662.2|13
1626317000000|2021-07-15 02:43:20|32805.3|32665.3|32805.4|32665.4|32806.7|32666.7|32802.3|32662.3|14
1626317010000|2021-07-15 02:43:30|32806.7|32666.7|32805.7|32665.7|32808|32668|32805.7|32665.7|12
1626317020000|2021-07-15 02:43:40|32805.9|32665.9|32805.1|32665.1|32806.7|32666.7|32805.1|32665.1|9
1626317030000|2021-07-15 02:43:50|32804.8|32664.8|32806.7|32666.7|32808.1|32668.1|32803.7|32663.7|8
1626317040000|2021-07-15 02:44:00|32806.9|32666.9|32813.3|32673.3|32813.3|32673.3|32806.9|32666.9|11
1626317050000|2021-07-15 02:44:10|32814.3|32674.3|32817.7|32677.7|32818.6|32678.6|32814.3|32674.3|16
1626317060000|2021-07-15 02:44:20|32817.2|32677.2|32818.7|32678.7|32819.5|32679.5|32816.1|32676.1|15
1626317070000|2021-07-15 02:44:30|32820.5|32680.5|32818.7|32678.7|32820.6|32680.6|32818.6|32678.6|10
1626317080000|2021-07-15 02:44:40|32820.1|32680.1|32819.5|32679.5|32820.1|32680.1|32819.3|32679.3|4
1626317090000|2021-07-15 02:44:50|32818.6|32678.6|32820|32680|32820.7|32680.7|32810.3|32670.3|18
1626317100000|2021-07-15 02:45:00|32820.8|32680.8|32827|32687|32827|32687|32820.5|32680.5|12
1626317110000|2021-07-15 02:45:10|32826.2|32686.2|32819.6|32679.6|32826.2|32686.2|32818.4|32678.4|16
1626317120000|2021-07-15 02:45:20|32819.5|32679.5|32817.7|32677.7|32820.6|32680.6|32817.5|32677.5|11
1626317130000|2021-07-15 02:45:30|32816.8|32676.8|32817.5|32677.5|32819.3|32679.3|32816.1|32676.1|10
1626317140000|2021-07-15 02:45:40|32816.9|32676.9|32819.3|32679.3|32819.3|32679.3|32816.9|32676.9|11
1626317150000|2021-07-15 02:45:50|32819.2|32679.2|32820.7|32680.7|32822.3|32682.3|32819.2|32679.2|19
1626317160000|2021-07-15 02:46:00|32822.5|32682.5|32823.9|32683.9|32824.8|32684.8|32822.5|32682.5|19
1626317170000|2021-07-15 02:46:10|32824.1|32684.1|32824.5|32684.5|32828.2|32688.2|32823.5|32683.5|15
1626317180000|2021-07-15 02:46:20|32824.8|32684.8|32827.8|32687.8|32827.8|32687.8|32823.5|32683.5|13
1626317190000|2021-07-15 02:46:30|32829.1|32689.1|32839.2|32699.2|32839.8|32699.8|32829.1|32689.1|18
1626317200000|2021-07-15 02:46:40|32839.1|32699.1|32837|32697|32839.7|32699.7|32837|32697|13
1626317210000|2021-07-15 02:46:50|32835.8|32695.8|32834.9|32694.9|32835.8|32695.8|32832.2|32692.2|14
1626317220000|2021-07-15 02:47:00|32835.1|32695.1|32835|32695|32835.3|32695.3|32830.2|32690.2|30
1626317230000|2021-07-15 02:47:10|32834.9|32694.9|32836|32696|32836.5|32696.5|32833|32693|14
1626317240000|2021-07-15 02:47:20|32837.1|32697.1|32844.2|32704.2|32844.2|32704.2|32837.1|32697.1|21
1626317250000|2021-07-15 02:47:30|32843.6|32703.6|32847.2|32707.2|32849.1|32709.1|32842.8|32702.8|22
1626317260000|2021-07-15 02:47:40|32845.8|32705.8|32848|32708|32848.9|32708.9|32842.3|32702.3|20
1626317270000|2021-07-15 02:47:50|32848.4|32708.4|32850.4|32710.4|32851.6|32711.6|32848.4|32708.4|22
1626317280000|2021-07-15 02:48:00|32849.8|32709.8|32842.4|32702.4|32849.8|32709.8|32842.4|32702.4|20
1626317290000|2021-07-15 02:48:10|32843|32703|32845.9|32705.9|32847.2|32707.2|32843|32703|20
1626317300000|2021-07-15 02:48:20|32844.5|32704.5|32842.7|32702.7|32844.5|32704.5|32842.6|32702.6|9
1626317310000|2021-07-15 02:48:30|32842.4|32702.4|32832.3|32692.3|32842.4|32702.4|32830.1|32690.1|28
1626317320000|2021-07-15 02:48:40|32832|32692|32832.7|32692.7|32834.9|32694.9|32831.7|32691.7|28
1626317330000|2021-07-15 02:48:50|32832.4|32692.4|32826.8|32686.8|32832.4|32692.4|32826.4|32686.4|21
1626317340000|2021-07-15 02:49:00|32826.7|32686.7|32830.6|32690.6|32832.9|32692.9|32826.7|32686.7|16
1626317350000|2021-07-15 02:49:10|32830.8|32690.8|32828.4|32688.4|32831.2|32691.2|32828.4|32688.4|5
1626317360000|2021-07-15 02:49:20|32828.5|32688.5|32827.4|32687.4|32829.7|32689.7|32825|32685|24
1626317370000|2021-07-15 02:49:30|32828.3|32688.3|32824|32684|32828.3|32688.3|32823.6|32683.6|15
1626317380000|2021-07-15 02:49:40|32823.6|32683.6|32818.1|32678.1|32824.1|32684.1|32815.7|32675.7|25
1626317390000|2021-07-15 02:49:50|32817.9|32677.9|32815.9|32675.9|32818|32678|32813.5|32673.5|18
1626317400000|2021-07-15 02:50:00|32813.8|32673.8|32812.3|32672.3|32817.2|32677.2|32812.3|32672.3|22
1626317410000|2021-07-15 02:50:10|32813.8|32673.8|32811.9|32671.9|32821.5|32681.5|32811.9|32671.9|12
1626317420000|2021-07-15 02:50:20|32812.1|32672.1|32812.6|32672.6|32812.6|32672.6|32811.9|32671.9|7
1626317430000|2021-07-15 02:50:30|32813.8|32673.8|32813.8|32673.8|32813.8|32673.8|32813.8|32673.8|1
1626317440000|2021-07-15 02:50:40|32815.6|32675.6|32813.8|32673.8|32815.6|32675.6|32813.8|32673.8|6
1626317450000|2021-07-15 02:50:50|32812.5|32672.5|32822.5|32682.5|32822.5|32682.5|32812.5|32672.5|12
1626317460000|2021-07-15 02:51:00|32822.2|32682.2|32819.8|32679.8|32822.2|32682.2|32813.5|32673.5|22
1626317470000|2021-07-15 02:51:10|32821|32681|32828.1|32688.1|32828.9|32688.9|32820.7|32680.7|24
1626317480000|2021-07-15 02:51:20|32828.3|32688.3|32835.3|32695.3|32838|32698|32828.3|32688.3|29
1626317490000|2021-07-15 02:51:30|32834|32694|32837.3|32697.3|32837.3|32697.3|32834|32694|22
1626317500000|2021-07-15 02:51:40|32839|32699|32837.9|32697.9|32842.5|32702.5|32837.7|32697.7|29
1626317510000|2021-07-15 02:51:50|32838|32698|32841.2|32701.2|32841.2|32701.2|32837.5|32697.5|13
1626317520000|2021-07-15 02:52:00|32837.9|32697.9|32839.4|32699.4|32839.4|32699.4|32836|32696|21
1626317530000|2021-07-15 02:52:10|32838.6|32698.6|32840.7|32700.7|32840.7|32700.7|32835.8|32695.8|20
1626317540000|2021-07-15 02:52:20|32841.6|32701.6|32831.3|32691.3|32842|32702|32831.2|32691.2|27
1626317550000|2021-07-15 02:52:30|32829.3|32689.3|32828.4|32688.4|32831|32691|32828.3|32688.3|14
1626317560000|2021-07-15 02:52:40|32827.9|32687.9|32826|32686|32827.9|32687.9|32822.9|32682.9|23
1626317570000|2021-07-15 02:52:50|32826.3|32686.3|32823.4|32683.4|32828.2|32688.2|32823.4|32683.4|12
1626317580000|2021-07-15 02:53:00|32823.1|32683.1|32823.4|32683.4|32824.3|32684.3|32822.6|32682.6|10
1626317590000|2021-07-15 02:53:10|32824.1|32684.1|32827.7|32687.7|32831.1|32691.1|32824.1|32684.1|12
1626317600000|2021-07-15 02:53:20|32827.8|32687.8|32833.7|32693.7|32833.7|32693.7|32827.5|32687.5|14
1626317610000|2021-07-15 02:53:30|32832.5|32692.5|32833.7|32693.7|32833.7|32693.7|32832.3|32692.3|4
1626317620000|2021-07-15 02:53:40|32832.7|32692.7|32824.4|32684.4|32832.7|32692.7|32824.4|32684.4|15
1626317630000|2021-07-15 02:53:50|32824.3|32684.3|32832.5|32692.5|32834.2|32694.2|32824.3|32684.3|14
1626317640000|2021-07-15 02:54:00|32832.4|32692.4|32838.2|32698.2|32838.2|32698.2|32832.4|32692.4|9
1626317650000|2021-07-15 02:54:10|32838|32698|32843.7|32703.7|32844.8|32704.8|32838|32698|19
1626317660000|2021-07-15 02:54:20|32843.6|32703.6|32843.4|32703.4|32844.2|32704.2|32841.9|32701.9|16
1626317670000|2021-07-15 02:54:30|32841.7|32701.7|32848.7|32708.7|32848.7|32708.7|32841.7|32701.7|15
1626317680000|2021-07-15 02:54:40|32848.9|32708.9|32849.2|32709.2|32855.3|32715.3|32848.9|32708.9|30
1626317690000|2021-07-15 02:54:50|32848.4|32708.4|32850.4|32710.4|32850.4|32710.4|32848.4|32708.4|10
1626317700000|2021-07-15 02:55:00|32849.7|32709.7|32847.1|32707.1|32849.7|32709.7|32846.9|32706.9|10
1626317710000|2021-07-15 02:55:10|32848|32708|32839.9|32699.9|32848|32708|32839.7|32699.7|20
1626317720000|2021-07-15 02:55:20|32839.6|32699.6|32839.6|32699.6|32839.7|32699.7|32838|32698|14
1626317730000|2021-07-15 02:55:30|32839.7|32699.7|32838.6|32698.6|32845.2|32705.2|32838.5|32698.5|17
1626317740000|2021-07-15 02:55:40|32838.7|32698.7|32836.7|32696.7|32838.7|32698.7|32836|32696|19
1626317750000|2021-07-15 02:55:50|32836.9|32696.9|32833.1|32693.1|32837.1|32697.1|32833.1|32693.1|17
1626317760000|2021-07-15 02:56:00|32832.4|32692.4|32836.9|32696.9|32837.6|32697.6|32832.4|32692.4|15
1626317770000|2021-07-15 02:56:10|32837.3|32697.3|32834.2|32694.2|32838.7|32698.7|32833.3|32693.3|16
1626317780000|2021-07-15 02:56:20|32833.5|32693.5|32834.5|32694.5|32834.8|32694.8|32833.5|32693.5|9
1626317790000|2021-07-15 02:56:30|32834.6|32694.6|32832.6|32692.6|32834.6|32694.6|32832.6|32692.6|7
1626317800000|2021-07-15 02:56:40|32836.2|32696.2|32836.8|32696.8|32837.8|32697.8|32832.6|32692.6|9
1626317810000|2021-07-15 02:56:50|32837|32697|32837.7|32697.7|32842|32702|32837|32697|14
1626317820000|2021-07-15 02:57:00|32837.1|32697.1|32836.7|32696.7|32837.1|32697.1|32834.6|32694.6|12
1626317830000|2021-07-15 02:57:10|32836.6|32696.6|32834.1|32694.1|32836.6|32696.6|32834.1|32694.1|18
1626317840000|2021-07-15 02:57:20|32835.3|32695.3|32834.1|32694.1|32836.8|32696.8|32832.5|32692.5|7
1626317850000|2021-07-15 02:57:30|32835.3|32695.3|32834.9|32694.9|32835.9|32695.9|32834.1|32694.1|14
1626317860000|2021-07-15 02:57:40|32834.5|32694.5|32834.8|32694.8|32834.8|32694.8|32834.5|32694.5|2
1626317870000|2021-07-15 02:57:50|32835.1|32695.1|32835.5|32695.5|32835.5|32695.5|32835.1|32695.1|3
1626317880000|2021-07-15 02:58:00|32835.4|32695.4|32835.8|32695.8|32835.8|32695.8|32834.8|32694.8|7
1626317890000|2021-07-15 02:58:10|32835.5|32695.5|32835.9|32695.9|32837.1|32697.1|32835.2|32695.2|12
1626317900000|2021-07-15 02:58:20|32835.8|32695.8|32841.8|32701.8|32847|32707|32835.6|32695.6|22
1626317910000|2021-07-15 02:58:30|32842.1|32702.1|32836.4|32696.4|32842.2|32702.2|32835.7|32695.7|21
1626317920000|2021-07-15 02:58:40|32836.5|32696.5|32836.4|32696.4|32836.6|32696.6|32836.2|32696.2|6
1626317930000|2021-07-15 02:58:50|32835.1|32695.1|32836.4|32696.4|32836.4|32696.4|32835.1|32695.1|2
1626317950000|2021-07-15 02:59:10|32836|32696|32845.4|32705.4|32845.8|32705.8|32835.5|32695.5|17
1626317960000|2021-07-15 02:59:20|32845.2|32705.2|32847.2|32707.2|32847.2|32707.2|32845|32705|5
1626317970000|2021-07-15 02:59:30|32845.6|32705.6|32836.9|32696.9|32845.6|32705.6|32836.3|32696.3|17
1626317980000|2021-07-15 02:59:40|32837.8|32697.8|32837.7|32697.7|32837.8|32697.8|32836.8|32696.8|8
1626317990000|2021-07-15 02:59:50|32837.8|32697.8|32837.8|32697.8|32837.8|32697.8|32837.8|32697.8|1
1626318000000|2021-07-15 03:00:00|32836.6|32696.6|32832.6|32692.6|32837.8|32697.8|32832.6|32692.6|11
1626318010000|2021-07-15 03:00:10|32832.3|32692.3|32823.6|32683.6|32832.3|32692.3|32819.5|32679.5|18
1626318020000|2021-07-15 03:00:20|32823.4|32683.4|32819.8|32679.8|32823.5|32683.5|32818.5|32678.5|18
1626318030000|2021-07-15 03:00:30|32816.1|32676.1|32813.3|32673.3|32816.2|32676.2|32812.6|32672.6|20
1626318040000|2021-07-15 03:00:40|32813.4|32673.4|32806.2|32666.2|32813.4|32673.4|32806.2|32666.2|10
1626318050000|2021-07-15 03:00:50|32805|32665|32804|32664|32805|32665|32802.3|32662.3|9
1626318060000|2021-07-15 03:01:00|32802|32662|32792.5|32652.5|32804|32664|32792.4|32652.4|24
1626318070000|2021-07-15 03:01:10|32792|32652|32791.5|32651.5|32792.5|32652.5|32789.4|32649.4|10
1626318080000|2021-07-15 03:01:20|32790.5|32650.5|32793.4|32653.4|32798.9|32658.9|32790.5|32650.5|14
1626318090000|2021-07-15 03:01:30|32792.5|32652.5|32793.7|32653.7|32793.7|32653.7|32792.4|32652.4|13
1626318100000|2021-07-15 03:01:40|32793.2|32653.2|32802.6|32662.6|32802.7|32662.7|32792.3|32652.3|15
1626318110000|2021-07-15 03:01:50|32798.5|32658.5|32801.1|32661.1|32801.1|32661.1|32798.5|32658.5|7
1626318120000|2021-07-15 03:02:00|32800.6|32660.6|32801.1|32661.1|32801.1|32661.1|32800.2|32660.2|8
1626318130000|2021-07-15 03:02:10|32799.5|32659.5|32795.2|32655.2|32801.1|32661.1|32793.9|32653.9|14
1626318140000|2021-07-15 03:02:20|32794.8|32654.8|32792.8|32652.8|32795.5|32655.5|32792.5|32652.5|22
1626318150000|2021-07-15 03:02:30|32792.5|32652.5|32789.4|32649.4|32804.7|32664.7|32789.4|32649.4|9
1626318160000|2021-07-15 03:02:40|32793.1|32653.1|32787.9|32647.9|32793.1|32653.1|32785.2|32645.2|19
1626318170000|2021-07-15 03:02:50|32788.6|32648.6|32787.8|32647.8|32790.4|32650.4|32787.8|32647.8|13
1626318180000|2021-07-15 03:03:00|32787.1|32647.1|32787|32647|32787.8|32647.8|32786.5|32646.5|7
1626318190000|2021-07-15 03:03:10|32783.6|32643.6|32790.1|32650.1|32792.5|32652.5|32783.6|32643.6|15
1626318200000|2021-07-15 03:03:20|32789.9|32649.9|32788.9|32648.9|32791.7|32651.7|32788.6|32648.6|10
1626318210000|2021-07-15 03:03:30|32781.9|32641.9|32781.5|32641.5|32782|32642|32780.9|32640.9|7
1626318220000|2021-07-15 03:03:40|32781.3|32641.3|32779.6|32639.6|32783.5|32643.5|32779.4|32639.4|8
1626318230000|2021-07-15 03:03:50|32779.9|32639.9|32781.3|32641.3|32781.3|32641.3|32775.8|32635.8|9
1626318240000|2021-07-15 03:04:00|32779.4|32639.4|32780.1|32640.1|32780.1|32640.1|32779.3|32639.3|3
1626318250000|2021-07-15 03:04:10|32778.8|32638.8|32775.3|32635.3|32780.1|32640.1|32775.3|32635.3|6
1626318260000|2021-07-15 03:04:20|32773.5|32633.5|32775.2|32635.2|32775.3|32635.3|32773.5|32633.5|5
1626318270000|2021-07-15 03:04:30|32773.5|32633.5|32772.7|32632.7|32773.5|32633.5|32770.2|32630.2|8
1626318280000|2021-07-15 03:04:40|32772.5|32632.5|32771.6|32631.6|32772.7|32632.7|32771.6|32631.6|8
1626318290000|2021-07-15 03:04:50|32775.8|32635.8|32781.6|32641.6|32781.6|32641.6|32775.8|32635.8|11
1626318300000|2021-07-15 03:05:00|32782.3|32642.3|32781.5|32641.5|32782.3|32642.3|32780.5|32640.5|7
1626318310000|2021-07-15 03:05:10|32781.6|32641.6|32779.2|32639.2|32782.2|32642.2|32779.2|32639.2|12
1626318320000|2021-07-15 03:05:20|32778.9|32638.9|32779|32639|32779|32639|32774.8|32634.8|23
1626318330000|2021-07-15 03:05:30|32780|32640|32777.8|32637.8|32780|32640|32774.7|32634.7|7
1626318340000|2021-07-15 03:05:40|32775|32635|32776.4|32636.4|32779.2|32639.2|32775|32635|9
1626318350000|2021-07-15 03:05:50|32776.1|32636.1|32781.1|32641.1|32781.4|32641.4|32776.1|32636.1|5
1626318360000|2021-07-15 03:06:00|32780.9|32640.9|32784.3|32644.3|32784.8|32644.8|32780.9|32640.9|18
1626318370000|2021-07-15 03:06:10|32784.8|32644.8|32789.4|32649.4|32789.4|32649.4|32779.7|32639.7|10
1626318380000|2021-07-15 03:06:20|32790.4|32650.4|32799.3|32659.3|32799.3|32659.3|32790.4|32650.4|7
1626318390000|2021-07-15 03:06:30|32799.5|32659.5|32792.1|32652.1|32802|32662|32792.1|32652.1|20
1626318400000|2021-07-15 03:06:40|32792.2|32652.2|32798.1|32658.1|32799.9|32659.9|32792.2|32652.2|15
1626318410000|2021-07-15 03:06:50|32796.6|32656.6|32791.4|32651.4|32796.6|32656.6|32791.4|32651.4|16
1626318420000|2021-07-15 03:07:00|32796.9|32656.9|32795.2|32655.2|32801.1|32661.1|32792.4|32652.4|10
1626318430000|2021-07-15 03:07:10|32795.5|32655.5|32801.1|32661.1|32801.1|32661.1|32792.4|32652.4|9
1626318440000|2021-07-15 03:07:20|32796.9|32656.9|32800.2|32660.2|32801.1|32661.1|32793.1|32653.1|6
1626318450000|2021-07-15 03:07:30|32798.3|32658.3|32796.9|32656.9|32798.3|32658.3|32796.9|32656.9|5
1626318460000|2021-07-15 03:07:40|32801.1|32661.1|32800.3|32660.3|32801.1|32661.1|32796.9|32656.9|6
1626318470000|2021-07-15 03:07:50|32801.1|32661.1|32802.7|32662.7|32802.7|32662.7|32800.5|32660.5|9
1626318480000|2021-07-15 03:08:00|32803.6|32663.6|32804.4|32664.4|32804.4|32664.4|32802.7|32662.7|4
1626318490000|2021-07-15 03:08:10|32804.6|32664.6|32809.4|32669.4|32811.1|32671.1|32804.4|32664.4|14
1626318500000|2021-07-15 03:08:20|32810.8|32670.8|32816.6|32676.6|32816.6|32676.6|32809.4|32669.4|9
1626318520000|2021-07-15 03:08:40|32825.6|32685.6|32823.6|32683.6|32831.6|32691.6|32823.1|32683.1|12
1626318530000|2021-07-15 03:08:50|32825.8|32685.8|32823.6|32683.6|32826|32686|32819.1|32679.1|8
1626318540000|2021-07-15 03:09:00|32819.1|32679.1|32818.5|32678.5|32824.9|32684.9|32818.5|32678.5|14
1626318550000|2021-07-15 03:09:10|32821.6|32681.6|32812.9|32672.9|32821.6|32681.6|32801.4|32661.4|25
1626318560000|2021-07-15 03:09:20|32813.1|32673.1|32814|32674|32818|32678|32813.1|32673.1|14
1626318570000|2021-07-15 03:09:30|32817.4|32677.4|32814|32674|32817.4|32677.4|32812|32672|7
1626318580000|2021-07-15 03:09:40|32814.8|32674.8|32807.9|32667.9|32816.8|32676.8|32807.9|32667.9|12
1626318590000|2021-07-15 03:09:50|32810.3|32670.3|32807.4|32667.4|32810.3|32670.3|32807.4|32667.4|5
1626318600000|2021-07-15 03:10:00|32807.9|32667.9|32801.2|32661.2|32812.2|32672.2|32798.1|32658.1|19
1626318610000|2021-07-15 03:10:10|32792.1|32652.1|32790.3|32650.3|32795.5|32655.5|32789.5|32649.5|17
1626318620000|2021-07-15 03:10:20|32790.6|32650.6|32793.3|32653.3|32794|32654|32788|32648|23
1626318630000|2021-07-15 03:10:30|32794|32654|32788.6|32648.6|32794|32654|32785.6|32645.6|21
1626318640000|2021-07-15 03:10:40|32786.1|32646.1|32786.8|32646.8|32788.6|32648.6|32777.6|32637.6|14
1626318650000|2021-07-15 03:10:50|32787.1|32647.1|32788.6|32648.6|32788.6|32648.6|32785|32645|13
1626318660000|2021-07-15 03:11:00|32782|32642|32774.6|32634.6|32782|32642|32774.6|32634.6|5
1626318670000|2021-07-15 03:11:10|32773.6|32633.6|32779.9|32639.9|32781.2|32641.2|32773.6|32633.6|9
1626318680000|2021-07-15 03:11:20|32781.2|32641.2|32782|32642|32782|32642|32781.2|32641.2|3
1626318690000|2021-07-15 03:11:30|32781.8|32641.8|32782|32642|32782|32642|32781.6|32641.6|4
1626318700000|2021-07-15 03:11:40|32781.1|32641.1|32785.6|32645.6|32785.6|32645.6|32781.1|32641.1|18
1626318710000|2021-07-15 03:11:50|32784.3|32644.3|32782.3|32642.3|32784.3|32644.3|32782.3|32642.3|7
1626318720000|2021-07-15 03:12:00|32783|32643|32783|32643|32783|32643|32783|32643|1
1626318750000|2021-07-15 03:12:30|32792|32652|32801.9|32661.9|32802.2|32662.2|32792|32652|8
1626318760000|2021-07-15 03:12:40|32802.1|32662.1|32800.6|32660.6|32802.1|32662.1|32800.6|32660.6|3
1626318770000|2021-07-15 03:12:50|32799.5|32659.5|32798.3|32658.3|32799.5|32659.5|32794.2|32654.2|9
1626318780000|2021-07-15 03:13:00|32796.5|32656.5|32795|32655|32796.5|32656.5|32795|32655|7
1626318790000|2021-07-15 03:13:10|32793.1|32653.1|32793|32653|32794.3|32654.3|32792.9|32652.9|5
1626318800000|2021-07-15 03:13:20|32792.7|32652.7|32792|32652|32793.1|32653.1|32792|32652|4
1626318810000|2021-07-15 03:13:30|32793|32653|32788.1|32648.1|32793|32653|32786.7|32646.7|11
1626318820000|2021-07-15 03:13:40|32788|32648|32788|32648|32788|32648|32787.3|32647.3|3
1626318830000|2021-07-15 03:13:50|32788.1|32648.1|32785.9|32645.9|32788.8|32648.8|32785.9|32645.9|7
1626318840000|2021-07-15 03:14:00|32783.9|32643.9|32769.5|32629.5|32783.9|32643.9|32769.5|32629.5|13
1626318850000|2021-07-15 03:14:10|32770.9|32630.9|32770.9|32630.9|32770.9|32630.9|32769.5|32629.5|5
1626318860000|2021-07-15 03:14:20|32770|32630|32765.3|32625.3|32770|32630|32760.9|32620.9|11
1626318870000|2021-07-15 03:14:30|32764.9|32624.9|32764|32624|32764.9|32624.9|32764|32624|12
1626318880000|2021-07-15 03:14:40|32763.6|32623.6|32762.3|32622.3|32763.8|32623.8|32762.3|32622.3|3
1626318890000|2021-07-15 03:14:50|32761.9|32621.9|32761.9|32621.9|32762.3|32622.3|32761.9|32621.9|3
1626318900000|2021-07-15 03:15:00|32762.3|32622.3|32764|32624|32764|32624|32762.3|32622.3|2
1626318920000|2021-07-15 03:15:20|32765.4|32625.4|32776|32636|32776|32636|32760.6|32620.6|5
1626318930000|2021-07-15 03:15:30|32782|32642|32782|32642|32782|32642|32782|32642|1
1626318950000|2021-07-15 03:15:50|32778.6|32638.6|32778.6|32638.6|32778.6|32638.6|32778.6|32638.6|1
1626318960000|2021-07-15 03:16:00|32778.5|32638.5|32778.3|32638.3|32779.4|32639.4|32777.6|32637.6|7
1626318970000|2021-07-15 03:16:10|32776.6|32636.6|32782|32642|32782|32642|32776.6|32636.6|6
1626318980000|2021-07-15 03:16:20|32782.9|32642.9|32796.2|32656.2|32796.2|32656.2|32782.9|32642.9|22
1626318990000|2021-07-15 03:16:30|32796.4|32656.4|32783.2|32643.2|32796.4|32656.4|32780.8|32640.8|26
1626319000000|2021-07-15 03:16:40|32782.8|32642.8|32783.5|32643.5|32784.7|32644.7|32782.8|32642.8|14
1626319010000|2021-07-15 03:16:50|32784.1|32644.1|32786.2|32646.2|32786.2|32646.2|32783.8|32643.8|19
1626319020000|2021-07-15 03:17:00|32786.1|32646.1|32783.8|32643.8|32786.1|32646.1|32783.8|32643.8|9
1626319030000|2021-07-15 03:17:10|32782.6|32642.6|32793.8|32653.8|32793.8|32653.8|32782.6|32642.6|11
1626319040000|2021-07-15 03:17:20|32794.4|32654.4|32795.1|32655.1|32795.1|32655.1|32794.2|32654.2|8
1626319050000|2021-07-15 03:17:30|32794|32654|32795.5|32655.5|32795.5|32655.5|32793.6|32653.6|12
1626319060000|2021-07-15 03:17:40|32796.3|32656.3|32798.1|32658.1|32798.6|32658.6|32794.9|32654.9|21
1626319070000|2021-07-15 03:17:50|32798.6|32658.6|32798.6|32658.6|32798.6|32658.6|32798.6|32658.6|1
1626319080000|2021-07-15 03:18:00|32801.7|32661.7|32807.3|32667.3|32807.4|32667.4|32799.6|32659.6|23
1626319090000|2021-07-15 03:18:10|32806.6|32666.6|32808|32668|32812.6|32672.6|32805.3|32665.3|17
1626319100000|2021-07-15 03:18:20|32808.2|32668.2|32809.4|32669.4|32809.4|32669.4|32807.7|32667.7|8
1626319110000|2021-07-15 03:18:30|32809.1|32669.1|32818.7|32678.7|32818.7|32678.7|32809.1|32669.1|14
1626319120000|2021-07-15 03:18:40|32819.6|32679.6|32821.5|32681.5|32821.9|32681.9|32819.6|32679.6|15
1626319130000|2021-07-15 03:18:50|32821.3|32681.3|32822.3|32682.3|32822.3|32682.3|32820.8|32680.8|10
1626319140000|2021-07-15 03:19:00|32822.1|32682.1|32822.2|32682.2|32822.2|32682.2|32821.6|32681.6|8
1626319160000|2021-07-15 03:19:20|32822.6|32682.6|32817|32677|32825|32685|32817|32677|17
1626319170000|2021-07-15 03:19:30|32814.2|32674.2|32815.6|32675.6|32816.3|32676.3|32814|32674|16
1626319180000|2021-07-15 03:19:40|32815.8|32675.8|32817.5|32677.5|32817.5|32677.5|32815.4|32675.4|9
1626319190000|2021-07-15 03:19:50|32816.8|32676.8|32816.4|32676.4|32816.8|32676.8|32816.2|32676.2|4
1626319200000|2021-07-15 03:20:00|32815.9|32675.9|32807.2|32667.2|32815.9|32675.9|32807.2|32667.2|13
1626319210000|2021-07-15 03:20:10|32807.8|32667.8|32804.5|32664.5|32810.3|32670.3|32803.1|32663.1|26
1626319220000|2021-07-15 03:20:20|32804.4|32664.4|32801.6|32661.6|32804.4|32664.4|32800.6|32660.6|18
1626319230000|2021-07-15 03:20:30|32801.3|32661.3|32795.3|32655.3|32801.4|32661.4|32795.3|32655.3|13
1626319240000|2021-07-15 03:20:40|32796.3|32656.3|32799.8|32659.8|32801.5|32661.5|32796.3|32656.3|14
1626319260000|2021-07-15 03:21:00|32799.9|32659.9|32785.9|32645.9|32799.9|32659.9|32785.8|32645.8|29
1626319270000|2021-07-15 03:21:10|32785.8|32645.8|32773.9|32633.9|32786.4|32646.4|32773.7|32633.7|26
1626319280000|2021-07-15 03:21:20|32775.1|32635.1|32763.9|32623.9|32777.6|32637.6|32758.6|32618.6|21
1626319290000|2021-07-15 03:21:30|32764.2|32624.2|32763.6|32623.6|32767.7|32627.7|32762.3|32622.3|34
1626319300000|2021-07-15 03:21:40|32763.1|32623.1|32758.7|32618.7|32765.1|32625.1|32755.6|32615.6|29
1626319310000|2021-07-15 03:21:50|32749.3|32609.3|32752.6|32612.6|32752.7|32612.7|32748.3|32608.3|14
1626319320000|2021-07-15 03:22:00|32752.7|32612.7|32751.8|32611.8|32752.7|32612.7|32750.2|32610.2|6
1626319330000|2021-07-15 03:22:10|32749.9|32609.9|32758.7|32618.7|32760.6|32620.6|32749.9|32609.9|31
1626319340000|2021-07-15 03:22:20|32755.8|32615.8|32745.2|32605.2|32755.8|32615.8|32744.9|32604.9|16
1626319350000|2021-07-15 03:22:30|32745|32605|32746.1|32606.1|32746.2|32606.2|32745|32605|11
1626319360000|2021-07-15 03:22:40|32745.7|32605.7|32742.1|32602.1|32746|32606|32741.5|32601.5|17
1626319370000|2021-07-15 03:22:50|32741.9|32601.9|32739.1|32599.1|32742.7|32602.7|32739.1|32599.1|13
1626319380000|2021-07-15 03:23:00|32738.8|32598.8|32736.9|32596.9|32739.5|32599.5|32732.2|32592.2|28
1626319390000|2021-07-15 03:23:10|32736.8|32596.8|32731.9|32591.9|32737.8|32597.8|32728.5|32588.5|24
1626319400000|2021-07-15 03:23:20|32733.6|32593.6|32731.3|32591.3|32733.6|32593.6|32727.2|32587.2|23
1626319410000|2021-07-15 03:23:30|32730.9|32590.9|32726.4|32586.4|32731.3|32591.3|32724.1|32584.1|11
1626319420000|2021-07-15 03:23:40|32726.2|32586.2|32733.4|32593.4|32735.3|32595.3|32726.2|32586.2|30
1626319430000|2021-07-15 03:23:50|32733.7|32593.7|32746|32606|32746.5|32606.5|32731.2|32591.2|18
1626319440000|2021-07-15 03:24:00|32746.1|32606.1|32749.9|32609.9|32750.4|32610.4|32745.2|32605.2|21
1626319450000|2021-07-15 03:24:10|32749.8|32609.8|32750.4|32610.4|32750.5|32610.5|32748.4|32608.4|14
1626319460000|2021-07-15 03:24:20|32752.4|32612.4|32749.7|32609.7|32753|32613|32749.2|32609.2|20
1626319470000|2021-07-15 03:24:30|32749.2|32609.2|32749.6|32609.6|32750.5|32610.5|32748.2|32608.2|11
1626319480000|2021-07-15 03:24:40|32749.7|32609.7|32757.1|32617.1|32757.1|32617.1|32748.5|32608.5|18
1626319490000|2021-07-15 03:24:50|32757.2|32617.2|32773.7|32633.7|32773.7|32633.7|32755.4|32615.4|28
1626319500000|2021-07-15 03:25:00|32773.4|32633.4|32773.7|32633.7|32774|32634|32773.2|32633.2|8
1626319510000|2021-07-15 03:25:10|32773.6|32633.6|32774.3|32634.3|32774.3|32634.3|32773.1|32633.1|11
1626319520000|2021-07-15 03:25:20|32774.2|32634.2|32776.6|32636.6|32776.6|32636.6|32773|32633|11
1626319530000|2021-07-15 03:25:30|32777.9|32637.9|32783.1|32643.1|32783.9|32643.9|32777.9|32637.9|19
1626319540000|2021-07-15 03:25:40|32783.7|32643.7|32786.3|32646.3|32789.6|32649.6|32783.1|32643.1|15
1626319550000|2021-07-15 03:25:50|32788.5|32648.5|32786.3|32646.3|32789.4|32649.4|32786.3|32646.3|9
1626319560000|2021-07-15 03:26:00|32786.4|32646.4|32789.9|32649.9|32789.9|32649.9|32783.4|32643.4|13
1626319570000|2021-07-15 03:26:10|32789.1|32649.1|32781.6|32641.6|32789.1|32649.1|32780|32640|12
1626319580000|2021-07-15 03:26:20|32781|32641|32791.8|32651.8|32793.2|32653.2|32781|32641|14
1626319590000|2021-07-15 03:26:30|32792.2|32652.2|32798.6|32658.6|32799.1|32659.1|32792.2|32652.2|17
1626319600000|2021-07-15 03:26:40|32799.5|32659.5|32796|32656|32803.9|32663.9|32796|32656|16
1626319610000|2021-07-15 03:26:50|32794.5|32654.5|32793|32653|32798.3|32658.3|32791.1|32651.1|26
1626319620000|2021-07-15 03:27:00|32794.5|32654.5|32793.7|32653.7|32797.3|32657.3|32793.7|32653.7|23
1626319630000|2021-07-15 03:27:10|32794.1|32654.1|32796.8|32656.8|32797.6|32657.6|32793.6|32653.6|20
1626319640000|2021-07-15 03:27:20|32796.7|32656.7|32797.8|32657.8|32798.8|32658.8|32795|32655|13
1626319650000|2021-07-15 03:27:30|32798.1|32658.1|32807.8|32667.8|32807.8|32667.8|32798.1|32658.1|14
1626319660000|2021-07-15 03:27:40|32808.2|32668.2|32809|32669|32809.2|32669.2|32807.7|32667.7|12
1626319670000|2021-07-15 03:27:50|32810.1|32670.1|32811.2|32671.2|32812.5|32672.5|32808.8|32668.8|28
1626319680000|2021-07-15 03:28:00|32811.5|32671.5|32812.2|32672.2|32813.2|32673.2|32810.2|32670.2|21
1626319690000|2021-07-15 03:28:10|32811.8|32671.8|32809.6|32669.6|32811.9|32671.9|32809.6|32669.6|13
1626319700000|2021-07-15 03:28:20|32806.2|32666.2|32803.7|32663.7|32806.2|32666.2|32801.7|32661.7|15
1626319710000|2021-07-15 03:28:30|32802.5|32662.5|32804.3|32664.3|32804.3|32664.3|32802.5|32662.5|10
1626319720000|2021-07-15 03:28:40|32804.6|32664.6|32798.2|32658.2|32804.6|32664.6|32798|32658|15
1626319730000|2021-07-15 03:28:50|32799.3|32659.3|32800.4|32660.4|32802.3|32662.3|32799.3|32659.3|16
1626319740000|2021-07-15 03:29:00|32799.8|32659.8|32799.8|32659.8|32803.6|32663.6|32798.9|32658.9|11
1626319750000|2021-07-15 03:29:10|32803.6|32663.6|32800.7|32660.7|32806.2|32666.2|32798.9|32658.9|16
1626319760000|2021-07-15 03:29:20|32799.8|32659.8|32796.7|32656.7|32799.8|32659.8|32796.7|32656.7|6
1626319770000|2021-07-15 03:29:30|32797.1|32657.1|32813.9|32673.9|32814.9|32674.9|32797.1|32657.1|22
1626319780000|2021-07-15 03:29:40|32813.4|32673.4|32818.6|32678.6|32818.6|32678.6|32813.4|32673.4|8
1626319790000|2021-07-15 03:29:50|32820.7|32680.7|32841.2|32701.2|32842.1|32702.1|32820.7|32680.7|23
1626319800000|2021-07-15 03:30:00|32843.2|32703.2|32836.2|32696.2|32843.2|32703.2|32836.1|32696.1|15
1626319810000|2021-07-15 03:30:10|32835.7|32695.7|32836.2|32696.2|32836.2|32696.2|32835.6|32695.6|6
1626319820000|2021-07-15 03:30:20|32836|32696|32827|32687|32836|32696|32826.9|32686.9|18
1626319830000|2021-07-15 03:30:30|32826.4|32686.4|32821.4|32681.4|32827.1|32687.1|32821.4|32681.4|12
1626319840000|2021-07-15 03:30:40|32821.1|32681.1|32809.5|32669.5|32821.1|32681.1|32809.5|32669.5|14
1626319850000|2021-07-15 03:30:50|32809.3|32669.3|32810.2|32670.2|32811.1|32671.1|32807.8|32667.8|22
1626319860000|2021-07-15 03:31:00|32810.3|32670.3|32807.2|32667.2|32810.3|32670.3|32801.9|32661.9|23
1626319870000|2021-07-15 03:31:10|32807|32667|32807.4|32667.4|32809.8|32669.8|32803.3|32663.3|21
1626319880000|2021-07-15 03:31:20|32806.9|32666.9|32804|32664|32806.9|32666.9|32802.1|32662.1|12
1626319890000|2021-07-15 03:31:30|32804.4|32664.4|32812.5|32672.5|32814.3|32674.3|32803.9|32663.9|32
1626319900000|2021-07-15 03:31:40|32811.8|32671.8|32812.3|32672.3|32815.4|32675.4|32808.8|32668.8|21
1626319910000|2021-07-15 03:31:50|32813.8|32673.8|32816.1|32676.1|32819.5|32679.5|32813.8|32673.8|18
1626319920000|2021-07-15 03:32:00|32815.5|32675.5|32817.3|32677.3|32819.8|32679.8|32814.1|32674.1|25
1626319930000|2021-07-15 03:32:10|32817.5|32677.5|32819.8|32679.8|32819.9|32679.9|32816.2|32676.2|21
1626319940000|2021-07-15 03:32:20|32819.5|32679.5|32821.7|32681.7|32822.2|32682.2|32819.3|32679.3|9
1626319950000|2021-07-15 03:32:30|32821|32681|32824.1|32684.1|32824.1|32684.1|32820|32680|8
1626319960000|2021-07-15 03:32:40|32824.4|32684.4|32828.2|32688.2|32828.2|32688.2|32824.4|32684.4|5
1626319970000|2021-07-15 03:32:50|32827.1|32687.1|32820.7|32680.7|32827.1|32687.1|32820.7|32680.7|15
1626319980000|2021-07-15 03:33:00|32821.9|32681.9|32820.2|32680.2|32822|32682|32820.2|32680.2|6
1626319990000|2021-07-15 03:33:10|32820.3|32680.3|32813.5|32673.5|32820.3|32680.3|32813.5|32673.5|20
1626320000000|2021-07-15 03:33:20|32813.6|32673.6|32810.5|32670.5|32814.2|32674.2|32810.5|32670.5|14
1626320010000|2021-07-15 03:33:30|32811.4|32671.4|32810.5|32670.5|32812|32672|32809.5|32669.5|11
1626320020000|2021-07-15 03:33:40|32810|32670|32819.4|32679.4|32819.4|32679.4|32809.5|32669.5|14
1626320030000|2021-07-15 03:33:50|32819.5|32679.5|32829.8|32689.8|32829.8|32689.8|32818.4|32678.4|29
1626320040000|2021-07-15 03:34:00|32830|32690|32836.6|32696.6|32836.6|32696.6|32827.8|32687.8|23
1626320050000|2021-07-15 03:34:10|32836.9|32696.9|32826.5|32686.5|32838.9|32698.9|32826.5|32686.5|29
1626320060000|2021-07-15 03:34:20|32829.6|32689.6|32822.1|32682.1|32833.8|32693.8|32822.1|32682.1|27
1626320070000|2021-07-15 03:34:30|32822|32682|32819.7|32679.7|32822|32682|32819.1|32679.1|10
1626320080000|2021-07-15 03:34:40|32819.6|32679.6|32822.1|32682.1|32824.7|32684.7|32819.6|32679.6|11
1626320090000|2021-07-15 03:34:50|32822.9|32682.9|32822.4|32682.4|32824.5|32684.5|32821.4|32681.4|14
1626320100000|2021-07-15 03:35:00|32823|32683|32822.2|32682.2|32823|32683|32820.4|32680.4|13
1626320110000|2021-07-15 03:35:10|32822.1|32682.1|32820.7|32680.7|32822.2|32682.2|32820|32680|14
1626320120000|2021-07-15 03:35:20|32825.3|32685.3|32817|32677|32825.3|32685.3|32817|32677|10
1626320130000|2021-07-15 03:35:30|32817.5|32677.5|32821.5|32681.5|32821.7|32681.7|32816.3|32676.3|23
1626320140000|2021-07-15 03:35:40|32821.7|32681.7|32823.9|32683.9|32823.9|32683.9|32821.1|32681.1|9
1626320150000|2021-07-15 03:35:50|32825.3|32685.3|32825.7|32685.7|32826.5|32686.5|32825.3|32685.3|14
1626320160000|2021-07-15 03:36:00|32825.5|32685.5|32824.6|32684.6|32828.1|32688.1|32822.7|32682.7|31
1626320170000|2021-07-15 03:36:10|32823.4|32683.4|32812.3|32672.3|32824.7|32684.7|32809.6|32669.6|20
1626320180000|2021-07-15 03:36:20|32812.2|32672.2|32804.9|32664.9|32812.6|32672.6|32804.9|32664.9|23
1626320190000|2021-07-15 03:36:30|32805|32665|32804.8|32664.8|32805.7|32665.7|32800.8|32660.8|21
1626320200000|2021-07-15 03:36:40|32805.1|32665.1|32805|32665|32806.2|32666.2|32804|32664|20
1626320210000|2021-07-15 03:36:50|32806.3|32666.3|32805.1|32665.1|32807.1|32667.1|32804.7|32664.7|15
1626320220000|2021-07-15 03:37:00|32806.9|32666.9|32803.7|32663.7|32807.2|32667.2|32803.7|32663.7|15
1626320230000|2021-07-15 03:37:10|32803.6|32663.6|32800.7|32660.7|32803.6|32663.6|32800.7|32660.7|6
1626320240000|2021-07-15 03:37:20|32801|32661|32800.4|32660.4|32801|32661|32800.4|32660.4|2
1626320250000|2021-07-15 03:37:30|32800.1|32660.1|32799|32659|32800.1|32660.1|32798.7|32658.7|8
1626320260000|2021-07-15 03:37:40|32799.1|32659.1|32798.9|32658.9|32799.1|32659.1|32798.9|32658.9|2
1626320270000|2021-07-15 03:37:50|32798.7|32658.7|32806.2|32666.2|32808.8|32668.8|32798.7|32658.7|12
1626320280000|2021-07-15 03:38:00|32806.5|32666.5|32800.9|32660.9|32806.5|32666.5|32800.9|32660.9|15
1626320290000|2021-07-15 03:38:10|32800.8|32660.8|32792.5|32652.5|32800.8|32660.8|32792.5|32652.5|15
1626320300000|2021-07-15 03:38:20|32792.3|32652.3|32789.4|32649.4|32792.3|32652.3|32789.4|32649.4|4
1626320310000|2021-07-15 03:38:30|32789.2|32649.2|32790.6|32650.6|32791.5|32651.5|32788.8|32648.8|17
1626320320000|2021-07-15 03:38:40|32790.4|32650.4|32789.4|32649.4|32790.4|32650.4|32788|32648|16
1626320330000|2021-07-15 03:38:50|32789.6|32649.6|32786.6|32646.6|32792.7|32652.7|32786.6|32646.6|16
1626320340000|2021-07-15 03:39:00|32786.3|32646.3|32780.3|32640.3|32786.3|32646.3|32779.7|32639.7|14
1626320350000|2021-07-15 03:39:10|32778.6|32638.6|32779.3|32639.3|32779.8|32639.8|32778.6|32638.6|5
1626320360000|2021-07-15 03:39:20|32778.6|32638.6|32777.7|32637.7|32778.6|32638.6|32776.9|32636.9|9
1626320370000|2021-07-15 03:39:30|32778|32638|32776.2|32636.2|32779.5|32639.5|32776.2|32636.2|11
1626320380000|2021-07-15 03:39:40|32776.4|32636.4|32775.5|32635.5|32777.5|32637.5|32775.5|32635.5|6
1626320390000|2021-07-15 03:39:50|32775.6|32635.6|32778|32638|32785.6|32645.6|32775.6|32635.6|27
1626320400000|2021-07-15 03:40:00|32777.8|32637.8|32775.2|32635.2|32778|32638|32775.2|32635.2|17
1626320410000|2021-07-15 03:40:10|32775.3|32635.3|32774.1|32634.1|32775.3|32635.3|32773.2|32633.2|6
1626320420000|2021-07-15 03:40:20|32773.2|32633.2|32773.2|32633.2|32773.2|32633.2|32773.2|32633.2|1
1626320430000|2021-07-15 03:40:30|32773.1|32633.1|32779.7|32639.7|32779.8|32639.8|32771.5|32631.5|7
1626320440000|2021-07-15 03:40:40|32779.8|32639.8|32781.3|32641.3|32781.3|32641.3|32779.1|32639.1|9
1626320450000|2021-07-15 03:40:50|32783.2|32643.2|32791.5|32651.5|32791.5|32651.5|32783.2|32643.2|16
1626320460000|2021-07-15 03:41:00|32794.9|32654.9|32784.1|32644.1|32796.9|32656.9|32784.1|32644.1|28
1626320470000|2021-07-15 03:41:10|32783.6|32643.6|32786.8|32646.8|32786.8|32646.8|32782|32642|17
1626320480000|2021-07-15 03:41:20|32787|32647|32784.9|32644.9|32788.8|32648.8|32783.9|32643.9|19
1626320490000|2021-07-15 03:41:30|32783.7|32643.7|32784.4|32644.4|32784.5|32644.5|32783.7|32643.7|4
1626320500000|2021-07-15 03:41:40|32783.2|32643.2|32783.3|32643.3|32786.2|32646.2|32783|32643|10
1626320510000|2021-07-15 03:41:50|32783.5|32643.5|32783.5|32643.5|32783.5|32643.5|32782.9|32642.9|6
1626320520000|2021-07-15 03:42:00|32782.6|32642.6|32777.3|32637.3|32782.6|32642.6|32776.9|32636.9|14
1626320530000|2021-07-15 03:42:10|32777.4|32637.4|32779.5|32639.5|32779.5|32639.5|32775.3|32635.3|4
1626320540000|2021-07-15 03:42:20|32778.4|32638.4|32775.3|32635.3|32778.4|32638.4|32774.1|32634.1|3
1626320550000|2021-07-15 03:42:30|32778.6|32638.6|32776.7|32636.7|32778.6|32638.6|32776.7|32636.7|5
1626320560000|2021-07-15 03:42:40|32777.1|32637.1|32786.7|32646.7|32788.9|32648.9|32777.1|32637.1|23
1626320570000|2021-07-15 03:42:50|32786.6|32646.6|32789.4|32649.4|32789.6|32649.6|32786.6|32646.6|6
1626320580000|2021-07-15 03:43:00|32789.6|32649.6|32790.9|32650.9|32791.6|32651.6|32789.6|32649.6|10
1626320590000|2021-07-15 03:43:10|32791|32651|32787.9|32647.9|32791.7|32651.7|32787.9|32647.9|15
1626320600000|2021-07-15 03:43:20|32787.4|32647.4|32790.4|32650.4|32791.3|32651.3|32787.1|32647.1|21
1626320610000|2021-07-15 03:43:30|32790.3|32650.3|32792.5|32652.5|32794.2|32654.2|32790.3|32650.3|17
1626320620000|2021-07-15 03:43:40|32792.6|32652.6|32796.9|32656.9|32796.9|32656.9|32791.9|32651.9|15
1626320630000|2021-07-15 03:43:50|32797.9|32657.9|32799.4|32659.4|32799.4|32659.4|32797.9|32657.9|19
1626320640000|2021-07-15 03:44:00|32798.9|32658.9|32796.2|32656.2|32798.9|32658.9|32794|32654|17
1626320650000|2021-07-15 03:44:10|32796.3|32656.3|32795.8|32655.8|32796.6|32656.6|32795.3|32655.3|6
1626320660000|2021-07-15 03:44:20|32796.5|32656.5|32795.5|32655.5|32796.6|32656.6|32794.1|32654.1|15
1626320670000|2021-07-15 03:44:30|32796|32656|32794.7|32654.7|32796.3|32656.3|32794.7|32654.7|9
1626320680000|2021-07-15 03:44:40|32795.8|32655.8|32794.7|32654.7|32796.8|32656.8|32793.7|32653.7|12
1626320690000|2021-07-15 03:44:50|32794.2|32654.2|32785.6|32645.6|32794.2|32654.2|32785.2|32645.2|14
1626320700000|2021-07-15 03:45:00|32786.4|32646.4|32785|32645|32794.9|32654.9|32784.7|32644.7|19
1626320710000|2021-07-15 03:45:10|32785.3|32645.3|32778.7|32638.7|32785.3|32645.3|32778.3|32638.3|14
1626320720000|2021-07-15 03:45:20|32779.2|32639.2|32776|32636|32779.2|32639.2|32775.9|32635.9|17
1626320730000|2021-07-15 03:45:30|32777.2|32637.2|32777.3|32637.3|32777.3|32637.3|32777|32637|3
1626320740000|2021-07-15 03:45:40|32777.2|32637.2|32775.9|32635.9|32777.2|32637.2|32775.9|32635.9|2
1626320750000|2021-07-15 03:45:50|32777|32637|32777.4|32637.4|32777.6|32637.6|32775.9|32635.9|6
1626320760000|2021-07-15 03:46:00|32777.6|32637.6|32772.2|32632.2|32777.6|32637.6|32772.2|32632.2|11
1626320770000|2021-07-15 03:46:10|32773.9|32633.9|32774.2|32634.2|32774.8|32634.8|32772.2|32632.2|14
1626320780000|2021-07-15 03:46:20|32773.6|32633.6|32774.2|32634.2|32774.2|32634.2|32771.6|32631.6|7
1626320790000|2021-07-15 03:46:30|32774.4|32634.4|32774|32634|32774.4|32634.4|32773.8|32633.8|6
1626320800000|2021-07-15 03:46:40|32776.8|32636.8|32793.2|32653.2|32793.9|32653.9|32776.8|32636.8|19
1626320810000|2021-07-15 03:46:50|32794.6|32654.6|32788.5|32648.5|32794.7|32654.7|32788.5|32648.5|13
1626320820000|2021-07-15 03:47:00|32787.9|32647.9|32789.4|32649.4|32791.8|32651.8|32787.9|32647.9|19
1626320830000|2021-07-15 03:47:10|32790.4|32650.4|32793|32653|32793.5|32653.5|32787.7|32647.7|18
1626320840000|2021-07-15 03:47:20|32792.6|32652.6|32790.7|32650.7|32792.6|32652.6|32788.8|32648.8|9
1626320850000|2021-07-15 03:47:30|32790.2|32650.2|32793.3|32653.3|32793.3|32653.3|32789.5|32649.5|13
1626320860000|2021-07-15 03:47:40|32793.1|32653.1|32791.1|32651.1|32793.1|32653.1|32789.7|32649.7|10
1626320870000|2021-07-15 03:47:50|32791.2|32651.2|32791|32651|32792.5|32652.5|32791|32651|11
1626320880000|2021-07-15 03:48:00|32790.8|32650.8|32796.9|32656.9|32796.9|32656.9|32790.7|32650.7|14
1626320890000|2021-07-15 03:48:10|32797.9|32657.9|32799.9|32659.9|32799.9|32659.9|32797.9|32657.9|8
1626320900000|2021-07-15 03:48:20|32798.8|32658.8|32805.6|32665.6|32805.6|32665.6|32798.8|32658.8|13
1626320910000|2021-07-15 03:48:30|32807.1|32667.1|32808.9|32668.9|32809|32669|32806.9|32666.9|10
1626320920000|2021-07-15 03:48:40|32809.1|32669.1|32809.1|32669.1|32809.8|32669.8|32808.4|32668.4|11
1626320930000|2021-07-15 03:48:50|32808.4|32668.4|32829.3|32689.3|32829.4|32689.4|32805.9|32665.9|19
1626320940000|2021-07-15 03:49:00|32827.8|32687.8|32829.1|32689.1|32830.3|32690.3|32825.7|32685.7|16
1626320950000|2021-07-15 03:49:10|32829.2|32689.2|32835.9|32695.9|32836.3|32696.3|32829|32689|7
1626320960000|2021-07-15 03:49:20|32835.8|32695.8|32833.4|32693.4|32835.8|32695.8|32831.7|32691.7|13
1626320970000|2021-07-15 03:49:30|32834.8|32694.8|32836.9|32696.9|32837.8|32697.8|32834.8|32694.8|10
1626320980000|2021-07-15 03:49:40|32836.7|32696.7|32828|32688|32836.7|32696.7|32828|32688|9
1626320990000|2021-07-15 03:49:50|32828.2|32688.2|32831.3|32691.3|32832.7|32692.7|32828.1|32688.1|16
1626321000000|2021-07-15 03:50:00|32831.5|32691.5|32827.5|32687.5|32831.5|32691.5|32825.5|32685.5|18
1626321010000|2021-07-15 03:50:10|32827.7|32687.7|32819.2|32679.2|32827.7|32687.7|32819.2|32679.2|16
1626321020000|2021-07-15 03:50:20|32819|32679|32818.1|32678.1|32820.2|32680.2|32818.1|32678.1|16
1626321030000|2021-07-15 03:50:30|32818.2|32678.2|32808.1|32668.1|32818.2|32678.2|32800.8|32660.8|15
1626321040000|2021-07-15 03:50:40|32807.8|32667.8|32807|32667|32809.4|32669.4|32806.1|32666.1|18
1626321050000|2021-07-15 03:50:50|32806.7|32666.7|32807|32667|32807|32667|32806.7|32666.7|4
1626321060000|2021-07-15 03:51:00|32806.8|32666.8|32807.9|32667.9|32813.3|32673.3|32803.1|32663.1|20
1626321070000|2021-07-15 03:51:10|32809.1|32669.1|32796.6|32656.6|32809.5|32669.5|32796|32656|19
1626321080000|2021-07-15 03:51:20|32796.7|32656.7|32797.3|32657.3|32797.3|32657.3|32793.9|32653.9|14
1626321090000|2021-07-15 03:51:30|32797.4|32657.4|32797.2|32657.2|32798.9|32658.9|32796.1|32656.1|15
1626321100000|2021-07-15 03:51:40|32797.4|32657.4|32797|32657|32797.8|32657.8|32795.9|32655.9|15
1626321110000|2021-07-15 03:51:50|32795.6|32655.6|32801.2|32661.2|32801.7|32661.7|32795.6|32655.6|11
1626321120000|2021-07-15 03:52:00|32801.1|32661.1|32793.9|32653.9|32801.4|32661.4|32793.1|32653.1|23
1626321130000|2021-07-15 03:52:10|32793.7|32653.7|32791.3|32651.3|32794.3|32654.3|32785.9|32645.9|8
1626321140000|2021-07-15 03:52:20|32790.8|32650.8|32792.5|32652.5|32793.2|32653.2|32790.8|32650.8|9
1626321150000|2021-07-15 03:52:30|32792.6|32652.6|32787.6|32647.6|32794.1|32654.1|32787.6|32647.6|19
1626321160000|2021-07-15 03:52:40|32787.5|32647.5|32783.7|32643.7|32787.5|32647.5|32783.7|32643.7|4
1626321170000|2021-07-15 03:52:50|32782.9|32642.9|32782.3|32642.3|32783|32643|32782.3|32642.3|3
1626321180000|2021-07-15 03:53:00|32780.9|32640.9|32781.1|32641.1|32781.1|32641.1|32779.8|32639.8|10
1626321190000|2021-07-15 03:53:10|32780.9|32640.9|32773.2|32633.2|32780.9|32640.9|32773.2|32633.2|9
1626321200000|2021-07-15 03:53:20|32773.8|32633.8|32774.3|32634.3|32774.4|32634.4|32773.8|32633.8|8
1626321210000|2021-07-15 03:53:30|32773.7|32633.7|32779.6|32639.6|32783.2|32643.2|32773.3|32633.3|26
1626321220000|2021-07-15 03:53:40|32779.5|32639.5|32782.7|32642.7|32783.9|32643.9|32776.5|32636.5|23
1626321230000|2021-07-15 03:53:50|32782.9|32642.9|32787.5|32647.5|32789.3|32649.3|32782.7|32642.7|9
1626321240000|2021-07-15 03:54:00|32788.5|32648.5|32787.7|32647.7|32791|32651|32787.1|32647.1|15
1626321250000|2021-07-15 03:54:10|32787.5|32647.5|32787.9|32647.9|32788.6|32648.6|32787.5|32647.5|8
1626321260000|2021-07-15 03:54:20|32787.1|32647.1|32790.9|32650.9|32790.9|32650.9|32787.1|32647.1|10
1626321270000|2021-07-15 03:54:30|32794.6|32654.6|32794.6|32654.6|32794.6|32654.6|32794.6|32654.6|1
1626321280000|2021-07-15 03:54:40|32794.2|32654.2|32799.4|32659.4|32803.2|32663.2|32793.8|32653.8|9
1626321290000|2021-07-15 03:54:50|32798.3|32658.3|32797.1|32657.1|32798.3|32658.3|32796.1|32656.1|7
1626321300000|2021-07-15 03:55:00|32801|32661|32789.7|32649.7|32801|32661|32789.7|32649.7|8
1626321310000|2021-07-15 03:55:10|32790|32650|32788.4|32648.4|32790.7|32650.7|32780.5|32640.5|22
1626321320000|2021-07-15 03:55:20|32789.4|32649.4|32790.1|32650.1|32790.1|32650.1|32783.5|32643.5|20
1626321330000|2021-07-15 03:55:30|32790.3|32650.3|32785.7|32645.7|32790.7|32650.7|32785.7|32645.7|10
1626321340000|2021-07-15 03:55:40|32786.8|32646.8|32789.7|32649.7|32790.6|32650.6|32786.8|32646.8|14
1626321350000|2021-07-15 03:55:50|32789.6|32649.6|32786.5|32646.5|32789.6|32649.6|32785.1|32645.1|16
1626321360000|2021-07-15 03:56:00|32785.9|32645.9|32782.6|32642.6|32786.5|32646.5|32782.3|32642.3|14
1626321370000|2021-07-15 03:56:10|32782.4|32642.4|32782.1|32642.1|32783.9|32643.9|32782.1|32642.1|6
1626321380000|2021-07-15 03:56:20|32782.2|32642.2|32778.5|32638.5|32782.2|32642.2|32778.3|32638.3|11
1626321390000|2021-07-15 03:56:30|32778.1|32638.1|32775|32635|32778.5|32638.5|32775|32635|10
1626321400000|2021-07-15 03:56:40|32775.1|32635.1|32773.9|32633.9|32775.1|32635.1|32773.6|32633.6|10
1626321410000|2021-07-15 03:56:50|32773.6|32633.6|32769|32629|32773.9|32633.9|32769|32629|14
1626321420000|2021-07-15 03:57:00|32768|32628|32761.4|32621.4|32768.5|32628.5|32761.4|32621.4|13
1626321430000|2021-07-15 03:57:10|32761.3|32621.3|32761.3|32621.3|32761.3|32621.3|32761.3|32621.3|1
1626321440000|2021-07-15 03:57:20|32761.6|32621.6|32758|32618|32762.8|32622.8|32757.5|32617.5|10
1626321450000|2021-07-15 03:57:30|32758.2|32618.2|32759|32619|32759|32619|32756.1|32616.1|10
1626321460000|2021-07-15 03:57:40|32758.6|32618.6|32758.2|32618.2|32758.9|32618.9|32757.7|32617.7|13
1626321470000|2021-07-15 03:57:50|32758|32618|32763.5|32623.5|32763.5|32623.5|32757.2|32617.2|16
1626321480000|2021-07-15 03:58:00|32762.6|32622.6|32766|32626|32766|32626|32760|32620|14
1626321490000|2021-07-15 03:58:10|32765.9|32625.9|32762.5|32622.5|32765.9|32625.9|32762.5|32622.5|8
1626321500000|2021-07-15 03:58:20|32762.4|32622.4|32761.2|32621.2|32762.6|32622.6|32761.1|32621.1|8
1626321510000|2021-07-15 03:58:30|32761.1|32621.1|32754.3|32614.3|32761.1|32621.1|32750.3|32610.3|12
1626321520000|2021-07-15 03:58:40|32753.8|32613.8|32758.3|32618.3|32758.5|32618.5|32753.7|32613.7|15
1626321530000|2021-07-15 03:58:50|32757.8|32617.8|32763.6|32623.6|32763.6|32623.6|32755|32615|23
1626321540000|2021-07-15 03:59:00|32762.3|32622.3|32750.8|32610.8|32762.3|32622.3|32750.5|32610.5|21
1626321550000|2021-07-15 03:59:10|32741.5|32601.5|32741.6|32601.6|32744.3|32604.3|32732.5|32592.5|16
1626321560000|2021-07-15 03:59:20|32740.9|32600.9|32738.8|32598.8|32740.9|32600.9|32738.8|32598.8|23
1626321570000|2021-07-15 03:59:30|32741.3|32601.3|32738.1|32598.1|32745.6|32605.6|32738.1|32598.1|27
1626321580000|2021-07-15 03:59:40|32737.3|32597.3|32739|32599|32739.6|32599.6|32736.6|32596.6|17
1626321590000|2021-07-15 03:59:50|32738.1|32598.1|32729.1|32589.1|32739|32599|32728.2|32588.2|24
1626321600000|2021-07-15 04:00:00|32729.2|32589.2|32728.8|32588.8|32729.6|32589.6|32712.6|32572.6|29
1626321610000|2021-07-15 04:00:10|32728.7|32588.7|32726.9|32586.9|32728.8|32588.8|32711.6|32571.6|34
1626321620000|2021-07-15 04:00:20|32729|32589|32727.3|32587.3|32729.2|32589.2|32710.9|32570.9|35
1626321630000|2021-07-15 04:00:30|32727.4|32587.4|32748.3|32608.3|32748.8|32608.8|32725.9|32585.9|33
1626321640000|2021-07-15 04:00:40|32748.7|32608.7|32757.7|32617.7|32758.7|32618.7|32747|32607|27
1626321650000|2021-07-15 04:00:50|32757.8|32617.8|32751.3|32611.3|32757.8|32617.8|32748.8|32608.8|21
1626321660000|2021-07-15 04:01:00|32751.4|32611.4|32742.4|32602.4|32752|32612|32742.3|32602.3|23
1626321670000|2021-07-15 04:01:10|32741.9|32601.9|32724.1|32584.1|32743|32603|32724|32584|19
1626321680000|2021-07-15 04:01:20|32725.9|32585.9|32700.8|32560.8|32729.5|32589.5|32698.9|32558.9|21
1626321690000|2021-07-15 04:01:30|32699.4|32559.4|32680.5|32540.5|32702.6|32562.6|32676.5|32536.5|30
1626321700000|2021-07-15 04:01:40|32678.7|32538.7|32701.8|32561.8|32702.8|32562.8|32677.5|32537.5|30
1626321710000|2021-07-15 04:01:50|32699|32559|32697.2|32557.2|32699|32559|32690.2|32550.2|28
1626321720000|2021-07-15 04:02:00|32697.7|32557.7|32631.1|32491.1|32699.4|32559.4|32627.3|32487.3|34
1626321730000|2021-07-15 04:02:10|32619.3|32479.3|32583.2|32443.2|32640.4|32500.4|32574.6|32434.6|40
1626321740000|2021-07-15 04:02:20|32580.1|32440.1|32606.4|32466.4|32607|32467|32573.7|32433.7|34
1626321750000|2021-07-15 04:02:30|32606.8|32466.8|32606.9|32466.9|32614|32474|32604.9|32464.9|28
1626321760000|2021-07-15 04:02:40|32609|32469|32598.4|32458.4|32613.4|32473.4|32587.6|32447.6|31
1626321770000|2021-07-15 04:02:50|32592.7|32452.7|32591.4|32451.4|32598.9|32458.9|32590.3|32450.3|22
1626321780000|2021-07-15 04:03:00|32589.1|32449.1|32596|32456|32596|32456|32571.5|32431.5|28
1626321790000|2021-07-15 04:03:10|32597.9|32457.9|32581.8|32441.8|32604.3|32464.3|32581.8|32441.8|34
1626321800000|2021-07-15 04:03:20|32582.8|32442.8|32569.7|32429.7|32584.2|32444.2|32569.7|32429.7|31
1626321810000|2021-07-15 04:03:30|32571.7|32431.7|32556.8|32416.8|32571.7|32431.7|32554|32414|30
1626321820000|2021-07-15 04:03:40|32556.5|32416.5|32552.1|32412.1|32567.3|32427.3|32550.1|32410.1|29
1626321830000|2021-07-15 04:03:50|32551.9|32411.9|32527.5|32387.5|32553.5|32413.5|32527.5|32387.5|35
1626321840000|2021-07-15 04:04:00|32527.8|32387.8|32550.6|32410.6|32553.4|32413.4|32524.9|32384.9|33
1626321850000|2021-07-15 04:04:10|32553.7|32413.7|32552.5|32412.5|32557.4|32417.4|32544.3|32404.3|17
1626321860000|2021-07-15 04:04:20|32552.1|32412.1|32529.2|32389.2|32552.1|32412.1|32529.1|32389.1|23
1626321870000|2021-07-15 04:04:30|32530|32390|32530.3|32390.3|32531.6|32391.6|32524.8|32384.8|21
1626321880000|2021-07-15 04:04:40|32533.9|32393.9|32532.7|32392.7|32535.5|32395.5|32530.2|32390.2|26
1626321890000|2021-07-15 04:04:50|32534.1|32394.1|32544.3|32404.3|32548.3|32408.3|32534.1|32394.1|27
1626321900000|2021-07-15 04:05:00|32545.3|32405.3|32555.5|32415.5|32555.5|32415.5|32544.9|32404.9|27
1626321910000|2021-07-15 04:05:10|32555|32415|32567.8|32427.8|32567.8|32427.8|32551.4|32411.4|25
1626321920000|2021-07-15 04:05:20|32568|32428|32569.1|32429.1|32569.4|32429.4|32556.4|32416.4|29
1626321930000|2021-07-15 04:05:30|32568.9|32428.9|32571.9|32431.9|32573.8|32433.8|32568.1|32428.1|20
1626321940000|2021-07-15 04:05:40|32571.4|32431.4|32562.9|32422.9|32573.2|32433.2|32562.9|32422.9|17
1626321950000|2021-07-15 04:05:50|32563.2|32423.2|32571.1|32431.1|32571.2|32431.2|32563.2|32423.2|12
1626321960000|2021-07-15 04:06:00|32569.7|32429.7|32569.7|32429.7|32570.7|32430.7|32567.5|32427.5|14
1626321970000|2021-07-15 04:06:10|32569.3|32429.3|32572.7|32432.7|32572.7|32432.7|32568.9|32428.9|15
1626321980000|2021-07-15 04:06:20|32573|32433|32584.1|32444.1|32584.4|32444.4|32573|32433|17
1626321990000|2021-07-15 04:06:30|32583.4|32443.4|32577.9|32437.9|32583.4|32443.4|32574.5|32434.5|25
1626322000000|2021-07-15 04:06:40|32578.5|32438.5|32575.7|32435.7|32582.8|32442.8|32575.7|32435.7|26
1626322010000|2021-07-15 04:06:50|32575.5|32435.5|32572.3|32432.3|32575.9|32435.9|32567.2|32427.2|20
1626322020000|2021-07-15 04:07:00|32573|32433|32563.7|32423.7|32577.7|32437.7|32563.7|32423.7|23
1626322030000|2021-07-15 04:07:10|32563.9|32423.9|32578|32438|32578.1|32438.1|32563.9|32423.9|17
1626322040000|2021-07-15 04:07:20|32578.1|32438.1|32584.1|32444.1|32584.4|32444.4|32576.2|32436.2|24
1626322050000|2021-07-15 04:07:30|32584.2|32444.2|32586.4|32446.4|32586.8|32446.8|32584.2|32444.2|15
1626322060000|2021-07-15 04:07:40|32586.3|32446.3|32586|32446|32586.4|32446.4|32585.2|32445.2|10
1626322070000|2021-07-15 04:07:50|32585.5|32445.5|32586|32446|32588.3|32448.3|32584.7|32444.7|9
1626322080000|2021-07-15 04:08:00|32586.8|32446.8|32587.9|32447.9|32587.9|32447.9|32578.1|32438.1|30
1626322090000|2021-07-15 04:08:10|32587.5|32447.5|32573.7|32433.7|32588.8|32448.8|32572.2|32432.2|26
1626322100000|2021-07-15 04:08:20|32573.8|32433.8|32571.7|32431.7|32575.9|32435.9|32571.6|32431.6|17
1626322110000|2021-07-15 04:08:30|32572.7|32432.7|32587|32447|32589.9|32449.9|32572.7|32432.7|16
1626322120000|2021-07-15 04:08:40|32588|32448|32584.7|32444.7|32589.2|32449.2|32584.7|32444.7|28
1626322130000|2021-07-15 04:08:50|32585.4|32445.4|32588.8|32448.8|32588.8|32448.8|32585.3|32445.3|7
1626322140000|2021-07-15 04:09:00|32589|32449|32581.3|32441.3|32589|32449|32581.2|32441.2|18
1626322150000|2021-07-15 04:09:10|32581.2|32441.2|32583.2|32443.2|32583.2|32443.2|32581.2|32441.2|9
1626322160000|2021-07-15 04:09:20|32584.8|32444.8|32589.9|32449.9|32589.9|32449.9|32583.5|32443.5|16
1626322170000|2021-07-15 04:09:30|32590.1|32450.1|32585.6|32445.6|32590.1|32450.1|32585.6|32445.6|19
1626322180000|2021-07-15 04:09:40|32587.4|32447.4|32587.9|32447.9|32589.3|32449.3|32585.6|32445.6|15
1626322190000|2021-07-15 04:09:50|32588.3|32448.3|32583.5|32443.5|32588.3|32448.3|32582|32442|23
1626322200000|2021-07-15 04:10:00|32583.1|32443.1|32568.6|32428.6|32585.1|32445.1|32568.6|32428.6|25
1626322210000|2021-07-15 04:10:10|32568.5|32428.5|32559.6|32419.6|32568.5|32428.5|32558.3|32418.3|24
1626322220000|2021-07-15 04:10:20|32560|32420|32578.4|32438.4|32579.3|32439.3|32560|32420|32
1626322230000|2021-07-15 04:10:30|32580.1|32440.1|32579.1|32439.1|32586.6|32446.6|32579.1|32439.1|27
1626322240000|2021-07-15 04:10:40|32579.6|32439.6|32589.8|32449.8|32590.1|32450.1|32579.5|32439.5|17
1626322250000|2021-07-15 04:10:50|32589.9|32449.9|32589.2|32449.2|32590.6|32450.6|32589|32449|11
1626322260000|2021-07-15 04:11:00|32590.3|32450.3|32592.4|32452.4|32592.4|32452.4|32590|32450|13
1626322270000|2021-07-15 04:11:10|32591.3|32451.3|32591.3|32451.3|32591.3|32451.3|32591.1|32451.1|3
1626322280000|2021-07-15 04:11:20|32591.2|32451.2|32591.4|32451.4|32591.4|32451.4|32591.2|32451.2|2
1626322290000|2021-07-15 04:11:30|32591.3|32451.3|32592.5|32452.5|32592.5|32452.5|32591|32451|7
1626322300000|2021-07-15 04:11:40|32591.4|32451.4|32591.5|32451.5|32591.5|32451.5|32591.3|32451.3|3
1626322310000|2021-07-15 04:11:50|32591.3|32451.3|32593.6|32453.6|32593.8|32453.8|32591.3|32451.3|8
1626322320000|2021-07-15 04:12:00|32592.8|32452.8|32580.3|32440.3|32595.2|32455.2|32579.8|32439.8|26
1626322330000|2021-07-15 04:12:10|32580|32440|32581|32441|32583.3|32443.3|32576.1|32436.1|26
1626322340000|2021-07-15 04:12:20|32583.7|32443.7|32589.6|32449.6|32590.8|32450.8|32583.7|32443.7|32
1626322350000|2021-07-15 04:12:30|32591.2|32451.2|32592.3|32452.3|32593.8|32453.8|32591.2|32451.2|23
1626322360000|2021-07-15 04:12:40|32590.4|32450.4|32592.5|32452.5|32594.3|32454.3|32590.4|32450.4|22
1626322370000|2021-07-15 04:12:50|32593.4|32453.4|32589|32449|32594.4|32454.4|32584.9|32444.9|18
1626322380000|2021-07-15 04:13:00|32588.9|32448.9|32586.9|32446.9|32589.4|32449.4|32584.7|32444.7|13
1626322390000|2021-07-15 04:13:10|32588.5|32448.5|32591.3|32451.3|32592.1|32452.1|32588.5|32448.5|3
1626322400000|2021-07-15 04:13:20|32589.1|32449.1|32587.6|32447.6|32592.1|32452.1|32587.4|32447.4|14
1626322410000|2021-07-15 04:13:30|32587.9|32447.9|32566.7|32426.7|32587.9|32447.9|32566.7|32426.7|20
1626322420000|2021-07-15 04:13:40|32564.9|32424.9|32575.2|32435.2|32575.2|32435.2|32555.7|32415.7|34
1626322430000|2021-07-15 04:13:50|32575.5|32435.5|32578.6|32438.6|32579.8|32439.8|32575.5|32435.5|13
1626322440000|2021-07-15 04:14:00|32578.5|32438.5|32570.8|32430.8|32578.5|32438.5|32567.9|32427.9|27
1626322450000|2021-07-15 04:14:10|32570.4|32430.4|32566.5|32426.5|32573.9|32433.9|32558.8|32418.8|27
1626322460000|2021-07-15 04:14:20|32564.1|32424.1|32561.7|32421.7|32565|32425|32560.6|32420.6|23
1626322470000|2021-07-15 04:14:30|32560.9|32420.9|32564.7|32424.7|32564.7|32424.7|32558.3|32418.3|25
1626322480000|2021-07-15 04:14:40|32565.2|32425.2|32563.3|32423.3|32565.2|32425.2|32561.8|32421.8|17
1626322490000|2021-07-15 04:14:50|32564.2|32424.2|32562|32422|32564.6|32424.6|32562|32422|12
1626322500000|2021-07-15 04:15:00|32561.6|32421.6|32574.5|32434.5|32574.8|32434.8|32561.5|32421.5|23
1626322510000|2021-07-15 04:15:10|32578.5|32438.5|32584|32444|32587.1|32447.1|32578.5|32438.5|18
1626322520000|2021-07-15 04:15:20|32585.3|32445.3|32583.2|32443.2|32586|32446|32582.9|32442.9|16
1626322530000|2021-07-15 04:15:30|32582.7|32442.7|32585.4|32445.4|32585.4|32445.4|32582.5|32442.5|10
1626322540000|2021-07-15 04:15:40|32586.5|32446.5|32596.5|32456.5|32596.5|32456.5|32586.5|32446.5|19
1626322550000|2021-07-15 04:15:50|32596.7|32456.7|32608.4|32468.4|32609.6|32469.6|32595.5|32455.5|34
1626322560000|2021-07-15 04:16:00|32608.6|32468.6|32610.3|32470.3|32610.3|32470.3|32605.1|32465.1|16
1626322570000|2021-07-15 04:16:10|32610.1|32470.1|32610.1|32470.1|32610.9|32470.9|32607.9|32467.9|21
1626322580000|2021-07-15 04:16:20|32608.8|32468.8|32603.6|32463.6|32608.8|32468.8|32603.6|32463.6|17
1626322590000|2021-07-15 04:16:30|32604.2|32464.2|32618.9|32478.9|32618.9|32478.9|32604.1|32464.1|19
1626322600000|2021-07-15 04:16:40|32619|32479|32622.3|32482.3|32622.6|32482.6|32618.5|32478.5|16
1626322610000|2021-07-15 04:16:50|32621.3|32481.3|32633.6|32493.6|32634.8|32494.8|32621.3|32481.3|29
1626322620000|2021-07-15 04:17:00|32633.7|32493.7|32632.4|32492.4|32635|32495|32631.1|32491.1|26
1626322630000|2021-07-15 04:17:10|32632.9|32492.9|32644.6|32504.6|32645.7|32505.7|32632.9|32492.9|27
1626322640000|2021-07-15 04:17:20|32644.3|32504.3|32631.7|32491.7|32644.3|32504.3|32628.9|32488.9|24
1626322650000|2021-07-15 04:17:30|32631.6|32491.6|32631.8|32491.8|32632|32492|32629.5|32489.5|9
1626322660000|2021-07-15 04:17:40|32632.6|32492.6|32632.1|32492.1|32633|32493|32632|32492|5
1626322670000|2021-07-15 04:17:50|32632.2|32492.2|32616.6|32476.6|32632.2|32492.2|32616.2|32476.2|22
1626322680000|2021-07-15 04:18:00|32616.3|32476.3|32634.5|32494.5|32634.5|32494.5|32611.1|32471.1|18
1626322690000|2021-07-15 04:18:10|32634.8|32494.8|32633.4|32493.4|32636.4|32496.4|32628.4|32488.4|20
1626322700000|2021-07-15 04:18:20|32634.6|32494.6|32635.9|32495.9|32635.9|32495.9|32632|32492|21
1626322710000|2021-07-15 04:18:30|32636.2|32496.2|32635.6|32495.6|32641.4|32501.4|32634.5|32494.5|16
1626322720000|2021-07-15 04:18:40|32636.3|32496.3|32635.6|32495.6|32636.5|32496.5|32635.6|32495.6|5
1626322730000|2021-07-15 04:18:50|32633.6|32493.6|32629.4|32489.4|32639.3|32499.3|32629.4|32489.4|24
1626322740000|2021-07-15 04:19:00|32630|32490|32630.4|32490.4|32634.2|32494.2|32630|32490|15
1626322750000|2021-07-15 04:19:10|32631.2|32491.2|32633.1|32493.1|32633.1|32493.1|32631.2|32491.2|10
1626322760000|2021-07-15 04:19:20|32632.2|32492.2|32633|32493|32633.1|32493.1|32632.1|32492.1|8
1626322770000|2021-07-15 04:19:30|32628.7|32488.7|32632.8|32492.8|32632.9|32492.9|32628.4|32488.4|9
1626322780000|2021-07-15 04:19:40|32630|32490|32622|32482|32632.8|32492.8|32622|32482|15
1626322790000|2021-07-15 04:19:50|32623.8|32483.8|32618|32478|32624|32484|32611.8|32471.8|14
1626322800000|2021-07-15 04:20:00|32616.6|32476.6|32619|32479|32620.6|32480.6|32615.5|32475.5|13
1626322810000|2021-07-15 04:20:10|32619.6|32479.6|32626.7|32486.7|32627.9|32487.9|32619.6|32479.6|12
1626322820000|2021-07-15 04:20:20|32627.6|32487.6|32627|32487|32627.7|32487.7|32627|32487|7
1626322830000|2021-07-15 04:20:30|32626.7|32486.7|32624.8|32484.8|32627.3|32487.3|32621.6|32481.6|16
1626322840000|2021-07-15 04:20:40|32624.9|32484.9|32625.4|32485.4|32626|32486|32624.9|32484.9|13
1626322850000|2021-07-15 04:20:50|32626.2|32486.2|32627.1|32487.1|32628.3|32488.3|32625.4|32485.4|14
1626322860000|2021-07-15 04:21:00|32628|32488|32628|32488|32628|32488|32624.7|32484.7|16
1626322870000|2021-07-15 04:21:10|32628.3|32488.3|32627.7|32487.7|32628.5|32488.5|32627.5|32487.5|7
1626322880000|2021-07-15 04:21:20|32628.8|32488.8|32629.1|32489.1|32629.1|32489.1|32627.7|32487.7|6
1626322890000|2021-07-15 04:21:30|32628.9|32488.9|32639.4|32499.4|32639.4|32499.4|32628.9|32488.9|19
1626322900000|2021-07-15 04:21:40|32639.8|32499.8|32638.6|32498.6|32641|32501|32638.2|32498.2|22
1626322910000|2021-07-15 04:21:50|32640.9|32500.9|32641.3|32501.3|32641.5|32501.5|32640.9|32500.9|8
1626322920000|2021-07-15 04:22:00|32642.7|32502.7|32647.3|32507.3|32647.5|32507.5|32642.2|32502.2|17
1626322930000|2021-07-15 04:22:10|32648.9|32508.9|32646.4|32506.4|32650|32510|32645.6|32505.6|14
1626322940000|2021-07-15 04:22:20|32646.7|32506.7|32643.3|32503.3|32648.3|32508.3|32642|32502|28
1626322950000|2021-07-15 04:22:30|32645.2|32505.2|32643|32503|32645.2|32505.2|32640.8|32500.8|16
1626322960000|2021-07-15 04:22:40|32643.3|32503.3|32642.1|32502.1|32643.3|32503.3|32641.1|32501.1|11
1626322970000|2021-07-15 04:22:50|32641.9|32501.9|32641.5|32501.5|32642.2|32502.2|32641.5|32501.5|11
1626322980000|2021-07-15 04:23:00|32642.3|32502.3|32642.4|32502.4|32642.4|32502.4|32633.2|32493.2|24
1626322990000|2021-07-15 04:23:10|32642.5|32502.5|32646.9|32506.9|32647|32507|32641.3|32501.3|22
1626323000000|2021-07-15 04:23:20|32647.1|32507.1|32648.4|32508.4|32648.6|32508.6|32646.8|32506.8|14
1626323010000|2021-07-15 04:23:30|32648|32508|32648.8|32508.8|32649.8|32509.8|32648|32508|19
1626323020000|2021-07-15 04:23:40|32645.5|32505.5|32656|32516|32656|32516|32645.1|32505.1|34
1626323030000|2021-07-15 04:23:50|32656.3|32516.3|32651.1|32511.1|32656.3|32516.3|32648.8|32508.8|23
1626323040000|2021-07-15 04:24:00|32651.2|32511.2|32648.5|32508.5|32651.2|32511.2|32648.5|32508.5|10
1626323050000|2021-07-15 04:24:10|32649|32509|32646.6|32506.6|32656.4|32516.4|32646.6|32506.6|23
1626323060000|2021-07-15 04:24:20|32646|32506|32641.9|32501.9|32648.1|32508.1|32640.7|32500.7|17
1626323070000|2021-07-15 04:24:30|32642.6|32502.6|32640.6|32500.6|32642.6|32502.6|32637.9|32497.9|9
1626323080000|2021-07-15 04:24:40|32640.2|32500.2|32636.8|32496.8|32640.2|32500.2|32635.7|32495.7|13
1626323090000|2021-07-15 04:24:50|32641.6|32501.6|32649.3|32509.3|32649.7|32509.7|32641.6|32501.6|23
1626323100000|2021-07-15 04:25:00|32648.6|32508.6|32648.1|32508.1|32649.4|32509.4|32647.2|32507.2|8
1626323110000|2021-07-15 04:25:10|32648.3|32508.3|32654.2|32514.2|32655.9|32515.9|32648.3|32508.3|17
1626323120000|2021-07-15 04:25:20|32654.8|32514.8|32656|32516|32656.7|32516.7|32654.7|32514.7|10
1626323130000|2021-07-15 04:25:30|32656.1|32516.1|32656|32516|32656.4|32516.4|32655.1|32515.1|7
1626323140000|2021-07-15 04:25:40|32655.3|32515.3|32656.3|32516.3|32656.4|32516.4|32655|32515|6
1626323150000|2021-07-15 04:25:50|32656.6|32516.6|32657.6|32517.6|32658.3|32518.3|32656.5|32516.5|8
1626323160000|2021-07-15 04:26:00|32656.1|32516.1|32636.7|32496.7|32656.1|32516.1|32635.7|32495.7|20
1626323170000|2021-07-15 04:26:10|32637.1|32497.1|32658.4|32518.4|32658.5|32518.5|32637.1|32497.1|26
1626323180000|2021-07-15 04:26:20|32658.5|32518.5|32660|32520|32660|32520|32658.1|32518.1|10
1626323190000|2021-07-15 04:26:30|32659.8|32519.8|32691.6|32551.6|32694.8|32554.8|32659.8|32519.8|30
1626323200000|2021-07-15 04:26:40|32692.3|32552.3|32685.5|32545.5|32692.7|32552.7|32684.3|32544.3|22
1626323210000|2021-07-15 04:26:50|32685.6|32545.6|32687.8|32547.8|32687.9|32547.9|32685.3|32545.3|16
1626323220000|2021-07-15 04:27:00|32689.4|32549.4|32684.8|32544.8|32689.4|32549.4|32684.8|32544.8|21
1626323230000|2021-07-15 04:27:10|32684|32544|32689.1|32549.1|32689.9|32549.9|32684|32544|13
1626323240000|2021-07-15 04:27:20|32688.8|32548.8|32682.2|32542.2|32689|32549|32681.9|32541.9|31
1626323250000|2021-07-15 04:27:30|32682.5|32542.5|32688.7|32548.7|32689|32549|32680.8|32540.8|25
1626323260000|2021-07-15 04:27:40|32686.5|32546.5|32697.4|32557.4|32697.4|32557.4|32682.5|32542.5|26
1626323270000|2021-07-15 04:27:50|32697.2|32557.2|32695.2|32555.2|32697.4|32557.4|32693.6|32553.6|13
1626323280000|2021-07-15 04:28:00|32700.8|32560.8|32707.6|32567.6|32709.3|32569.3|32700.8|32560.8|21
1626323290000|2021-07-15 04:28:10|32707.8|32567.8|32701.6|32561.6|32708.1|32568.1|32699.6|32559.6|19
1626323300000|2021-07-15 04:28:20|32701.4|32561.4|32698.2|32558.2|32706.8|32566.8|32696.7|32556.7|24
1626323310000|2021-07-15 04:28:30|32697.4|32557.4|32694.7|32554.7|32698.8|32558.8|32693.8|32553.8|24
1626323320000|2021-07-15 04:28:40|32695.1|32555.1|32696|32556|32696.4|32556.4|32691|32551|26
1626323330000|2021-07-15 04:28:50|32696.5|32556.5|32693.9|32553.9|32696.5|32556.5|32693.1|32553.1|14
1626323340000|2021-07-15 04:29:00|32693.8|32553.8|32682.7|32542.7|32693.8|32553.8|32680.3|32540.3|30
1626323350000|2021-07-15 04:29:10|32684.6|32544.6|32692.1|32552.1|32695.5|32555.5|32684.6|32544.6|27
1626323360000|2021-07-15 04:29:20|32692|32552|32697.8|32557.8|32697.8|32557.8|32692|32552|18
1626323370000|2021-07-15 04:29:30|32697.7|32557.7|32708.6|32568.6|32709.6|32569.6|32696.4|32556.4|31
1626323380000|2021-07-15 04:29:40|32709.1|32569.1|32712.4|32572.4|32712.4|32572.4|32709.1|32569.1|19
1626323390000|2021-07-15 04:29:50|32712.5|32572.5|32705.1|32565.1|32714.3|32574.3|32704.3|32564.3|31
1626323400000|2021-07-15 04:30:00|32704.3|32564.3|32695.7|32555.7|32708.6|32568.6|32688.6|32548.6|33
1626323410000|2021-07-15 04:30:10|32695.9|32555.9|32696.4|32556.4|32698.6|32558.6|32695.7|32555.7|20
1626323420000|2021-07-15 04:30:20|32696.3|32556.3|32697.7|32557.7|32697.7|32557.7|32695.9|32555.9|18
1626323430000|2021-07-15 04:30:30|32698.9|32558.9|32703.1|32563.1|32705.2|32565.2|32698.9|32558.9|25
1626323440000|2021-07-15 04:30:40|32703.7|32563.7|32706.5|32566.5|32706.6|32566.6|32702.7|32562.7|24
1626323450000|2021-07-15 04:30:50|32706.7|32566.7|32708.6|32568.6|32708.8|32568.8|32706.2|32566.2|12
1626323460000|2021-07-15 04:31:00|32709.2|32569.2|32708.8|32568.8|32710.7|32570.7|32708.2|32568.2|19
1626323470000|2021-07-15 04:31:10|32710.7|32570.7|32715.5|32575.5|32716.4|32576.4|32708|32568|25
1626323480000|2021-07-15 04:31:20|32715|32575|32721.5|32581.5|32721.5|32581.5|32715|32575|26
1626323490000|2021-07-15 04:31:30|32721.4|32581.4|32734.7|32594.7|32735.6|32595.6|32721.4|32581.4|33
1626323500000|2021-07-15 04:31:40|32737.1|32597.1|32736.5|32596.5|32745.4|32605.4|32734.7|32594.7|22
1626323510000|2021-07-15 04:31:50|32737.1|32597.1|32750.3|32610.3|32750.3|32610.3|32736.5|32596.5|28
1626323520000|2021-07-15 04:32:00|32749.8|32609.8|32746.2|32606.2|32749.8|32609.8|32741.8|32601.8|26
1626323530000|2021-07-15 04:32:10|32745.4|32605.4|32729.6|32589.6|32745.4|32605.4|32728.9|32588.9|24
1626323540000|2021-07-15 04:32:20|32730.4|32590.4|32720.5|32580.5|32732.3|32592.3|32719.8|32579.8|20
1626323550000|2021-07-15 04:32:30|32723.4|32583.4|32724.2|32584.2|32724.2|32584.2|32723.4|32583.4|6
1626323560000|2021-07-15 04:32:40|32729|32589|32721.2|32581.2|32730.1|32590.1|32721.2|32581.2|14
1626323570000|2021-07-15 04:32:50|32720.5|32580.5|32724.9|32584.9|32724.9|32584.9|32719.1|32579.1|14
1626323580000|2021-07-15 04:33:00|32724.6|32584.6|32718.1|32578.1|32724.6|32584.6|32711.2|32571.2|25
1626323590000|2021-07-15 04:33:10|32716.9|32576.9|32709.6|32569.6|32717.4|32577.4|32705.1|32565.1|19
1626323600000|2021-07-15 04:33:20|32709.8|32569.8|32720.3|32580.3|32724.2|32584.2|32709.7|32569.7|25
1626323610000|2021-07-15 04:33:30|32719.5|32579.5|32722|32582|32722|32582|32718.7|32578.7|9
1626323620000|2021-07-15 04:33:40|32722.1|32582.1|32715.7|32575.7|32725.4|32585.4|32715.7|32575.7|26
1626323630000|2021-07-15 04:33:50|32715.9|32575.9|32710.3|32570.3|32716.7|32576.7|32709.5|32569.5|16
1626323640000|2021-07-15 04:34:00|32710.7|32570.7|32709.2|32569.2|32710.7|32570.7|32709.2|32569.2|7
1626323650000|2021-07-15 04:34:10|32709.1|32569.1|32704.7|32564.7|32710.9|32570.9|32704|32564|17
1626323660000|2021-07-15 04:34:20|32703.7|32563.7|32698|32558|32703.7|32563.7|32688.1|32548.1|30
1626323670000|2021-07-15 04:34:30|32697.6|32557.6|32686.3|32546.3|32697.9|32557.9|32685.9|32545.9|25
1626323680000|2021-07-15 04:34:40|32685.3|32545.3|32684.7|32544.7|32689|32549|32684.5|32544.5|14
1626323690000|2021-07-15 04:34:50|32684.4|32544.4|32675.2|32535.2|32686.4|32546.4|32674.6|32534.6|30
1626323700000|2021-07-15 04:35:00|32673.4|32533.4|32672.6|32532.6|32673.9|32533.9|32671|32531|13
1626323710000|2021-07-15 04:35:10|32672.5|32532.5|32663.7|32523.7|32672.5|32532.5|32663.7|32523.7|7
1626323720000|2021-07-15 04:35:20|32664|32524|32668.6|32528.6|32670.5|32530.5|32664|32524|8
1626323730000|2021-07-15 04:35:30|32668.5|32528.5|32674|32534|32675.8|32535.8|32664.7|32524.7|19
1626323740000|2021-07-15 04:35:40|32673.4|32533.4|32658.7|32518.7|32674.7|32534.7|32657.7|32517.7|24
1626323750000|2021-07-15 04:35:50|32658.5|32518.5|32648.1|32508.1|32658.7|32518.7|32648.1|32508.1|15
1626323760000|2021-07-15 04:36:00|32648.2|32508.2|32650.8|32510.8|32651.7|32511.7|32648.1|32508.1|21
1626323770000|2021-07-15 04:36:10|32651|32511|32645.6|32505.6|32651.3|32511.3|32645.2|32505.2|18
1626323780000|2021-07-15 04:36:20|32648.2|32508.2|32655.1|32515.1|32658.7|32518.7|32647.2|32507.2|15
1626323790000|2021-07-15 04:36:30|32655.2|32515.2|32651.9|32511.9|32655.2|32515.2|32651.1|32511.1|8
1626323800000|2021-07-15 04:36:40|32652.9|32512.9|32644.4|32504.4|32653|32513|32644.4|32504.4|10
1626323810000|2021-07-15 04:36:50|32644|32504|32648.8|32508.8|32650.7|32510.7|32643.9|32503.9|29
1626323820000|2021-07-15 04:37:00|32648.7|32508.7|32630.9|32490.9|32648.7|32508.7|32630.9|32490.9|17
1626323830000|2021-07-15 04:37:10|32629.4|32489.4|32628.1|32488.1|32629.4|32489.4|32627.6|32487.6|15
1626323840000|2021-07-15 04:37:20|32628.5|32488.5|32627.7|32487.7|32628.9|32488.9|32627.2|32487.2|14
1626323850000|2021-07-15 04:37:30|32627.9|32487.9|32630.4|32490.4|32630.6|32490.6|32627.7|32487.7|11
1626323860000|2021-07-15 04:37:40|32630.6|32490.6|32629.3|32489.3|32630.9|32490.9|32629.3|32489.3|14
1626323870000|2021-07-15 04:37:50|32629.8|32489.8|32630.2|32490.2|32630.2|32490.2|32628.3|32488.3|14
1626323880000|2021-07-15 04:38:00|32629.5|32489.5|32627.6|32487.6|32631.5|32491.5|32627.6|32487.6|8
1626323890000|2021-07-15 04:38:10|32628.5|32488.5|32642.5|32502.5|32642.5|32502.5|32628.2|32488.2|15
1626323900000|2021-07-15 04:38:20|32641.1|32501.1|32648.5|32508.5|32649.2|32509.2|32636.4|32496.4|22
1626323910000|2021-07-15 04:38:30|32648.7|32508.7|32646.2|32506.2|32652.7|32512.7|32646.2|32506.2|16
1626323920000|2021-07-15 04:38:40|32652.6|32512.6|32647.8|32507.8|32653.6|32513.6|32647.8|32507.8|17
1626323930000|2021-07-15 04:38:50|32646.2|32506.2|32636.7|32496.7|32646.7|32506.7|32636.7|32496.7|21
1626323940000|2021-07-15 04:39:00|32637.1|32497.1|32628.4|32488.4|32637.2|32497.2|32625.4|32485.4|29
1626323950000|2021-07-15 04:39:10|32628.3|32488.3|32628.3|32488.3|32632.2|32492.2|32628.3|32488.3|19
1626323960000|2021-07-15 04:39:20|32627.9|32487.9|32631.9|32491.9|32632.5|32492.5|32625.6|32485.6|17
1626323970000|2021-07-15 04:39:30|32632.7|32492.7|32627.8|32487.8|32633.2|32493.2|32627.8|32487.8|21
1626323980000|2021-07-15 04:39:40|32627.7|32487.7|32627.1|32487.1|32627.8|32487.8|32625.4|32485.4|9
1626323990000|2021-07-15 04:39:50|32627.3|32487.3|32628.8|32488.8|32628.8|32488.8|32625.8|32485.8|6
1626324000000|2021-07-15 04:40:00|32628.6|32488.6|32626.3|32486.3|32628.6|32488.6|32624.8|32484.8|15
1626324010000|2021-07-15 04:40:10|32626|32486|32627.7|32487.7|32628|32488|32625.5|32485.5|12
1626324020000|2021-07-15 04:40:20|32627.6|32487.6|32627.6|32487.6|32629.2|32489.2|32626.7|32486.7|19
1626324030000|2021-07-15 04:40:30|32627.4|32487.4|32628.7|32488.7|32628.7|32488.7|32627.4|32487.4|8
1626324040000|2021-07-15 04:40:40|32628.3|32488.3|32628.9|32488.9|32630.1|32490.1|32628.1|32488.1|16
1626324050000|2021-07-15 04:40:50|32630|32490|32627.2|32487.2|32630.7|32490.7|32627.2|32487.2|12
1626324060000|2021-07-15 04:41:00|32627.1|32487.1|32615|32475|32627.1|32487.1|32611.7|32471.7|32
1626324070000|2021-07-15 04:41:10|32615.1|32475.1|32647.1|32507.1|32649|32509|32615.1|32475.1|23
1626324080000|2021-07-15 04:41:20|32645.8|32505.8|32669.9|32529.9|32669.9|32529.9|32645.7|32505.7|23
1626324090000|2021-07-15 04:41:30|32671.2|32531.2|32690.6|32550.6|32690.6|32550.6|32664|32524|36
1626324100000|2021-07-15 04:41:40|32690.2|32550.2|32677.5|32537.5|32690.7|32550.7|32673.7|32533.7|34
1626324110000|2021-07-15 04:41:50|32680.8|32540.8|32707.2|32567.2|32707.2|32567.2|32680.8|32540.8|30
1626324120000|2021-07-15 04:42:00|32708.1|32568.1|32709.6|32569.6|32713.7|32573.7|32703.7|32563.7|23
1626324130000|2021-07-15 04:42:10|32711.1|32571.1|32681.3|32541.3|32711.1|32571.1|32679.7|32539.7|24
1626324140000|2021-07-15 04:42:20|32678.2|32538.2|32667.7|32527.7|32680.8|32540.8|32666.9|32526.9|20
1626324150000|2021-07-15 04:42:30|32667|32527|32660.3|32520.3|32669.1|32529.1|32660.3|32520.3|25
1626324160000|2021-07-15 04:42:40|32658.8|32518.8|32667.1|32527.1|32669.7|32529.7|32657.9|32517.9|28
1626324170000|2021-07-15 04:42:50|32667.5|32527.5|32666.9|32526.9|32668.4|32528.4|32666.9|32526.9|18
1626324180000|2021-07-15 04:43:00|32666.4|32526.4|32658.3|32518.3|32666.4|32526.4|32656.7|32516.7|18
1626324190000|2021-07-15 04:43:10|32664.9|32524.9|32667.3|32527.3|32675.2|32535.2|32660.7|32520.7|35
1626324200000|2021-07-15 04:43:20|32668.1|32528.1|32682.5|32542.5|32682.5|32542.5|32668.1|32528.1|30
1626324210000|2021-07-15 04:43:30|32687.4|32547.4|32689.3|32549.3|32694.5|32554.5|32684|32544|20
1626324220000|2021-07-15 04:43:40|32688.7|32548.7|32682.8|32542.8|32693.4|32553.4|32682.8|32542.8|23
1626324230000|2021-07-15 04:43:50|32681.3|32541.3|32670.2|32530.2|32682|32542|32670.2|32530.2|20
1626324240000|2021-07-15 04:44:00|32671.2|32531.2|32663.2|32523.2|32672.2|32532.2|32655|32515|26
1626324250000|2021-07-15 04:44:10|32663.3|32523.3|32658.7|32518.7|32663.7|32523.7|32658.2|32518.2|30
1626324260000|2021-07-15 04:44:20|32659.8|32519.8|32666.2|32526.2|32666.9|32526.9|32659.8|32519.8|27
1626324270000|2021-07-15 04:44:30|32666.1|32526.1|32672.1|32532.1|32674.6|32534.6|32666.1|32526.1|18
1626324280000|2021-07-15 04:44:40|32673.2|32533.2|32674.5|32534.5|32676.1|32536.1|32667|32527|20
1626324290000|2021-07-15 04:44:50|32676.3|32536.3|32683.4|32543.4|32683.4|32543.4|32674.8|32534.8|17
1626324300000|2021-07-15 04:45:00|32682.8|32542.8|32677|32537|32686.6|32546.6|32677|32537|23
1626324310000|2021-07-15 04:45:10|32674.9|32534.9|32664.7|32524.7|32676.8|32536.8|32663.5|32523.5|22
1626324320000|2021-07-15 04:45:20|32664.2|32524.2|32662.5|32522.5|32664.2|32524.2|32662.5|32522.5|12
1626324330000|2021-07-15 04:45:30|32662.4|32522.4|32668.2|32528.2|32668.2|32528.2|32662.4|32522.4|17
1626324340000|2021-07-15 04:45:40|32665.5|32525.5|32662.7|32522.7|32668.2|32528.2|32661.9|32521.9|12
1626324350000|2021-07-15 04:45:50|32662.8|32522.8|32658.5|32518.5|32664.9|32524.9|32658.5|32518.5|14
1626324360000|2021-07-15 04:46:00|32658.2|32518.2|32651.7|32511.7|32658.2|32518.2|32651.7|32511.7|6
1626324370000|2021-07-15 04:46:10|32651.4|32511.4|32649.3|32509.3|32651.5|32511.5|32649.1|32509.1|5
1626324380000|2021-07-15 04:46:20|32649.4|32509.4|32645.7|32505.7|32649.4|32509.4|32644.5|32504.5|9
1626324390000|2021-07-15 04:46:30|32645.6|32505.6|32652.6|32512.6|32655.3|32515.3|32645.6|32505.6|19
1626324400000|2021-07-15 04:46:40|32655.1|32515.1|32653.1|32513.1|32658.2|32518.2|32653.1|32513.1|13
1626324410000|2021-07-15 04:46:50|32650.2|32510.2|32659|32519|32659|32519|32645.2|32505.2|17
1626324420000|2021-07-15 04:47:00|32650|32510|32644|32504|32651.5|32511.5|32638.7|32498.7|19
1626324430000|2021-07-15 04:47:10|32643.5|32503.5|32631.7|32491.7|32643.5|32503.5|32622.3|32482.3|11
1626324440000|2021-07-15 04:47:20|32630.1|32490.1|32626|32486|32637.4|32497.4|32622|32482|18
1626324450000|2021-07-15 04:47:30|32625.6|32485.6|32626.6|32486.6|32626.6|32486.6|32621.8|32481.8|24
1626324460000|2021-07-15 04:47:40|32627.1|32487.1|32630.1|32490.1|32635.7|32495.7|32627.1|32487.1|25
1626324470000|2021-07-15 04:47:50|32632.3|32492.3|32632.9|32492.9|32635.3|32495.3|32630.3|32490.3|13
1626324480000|2021-07-15 04:48:00|32635.3|32495.3|32618.3|32478.3|32635.3|32495.3|32617.4|32477.4|14
1626324490000|2021-07-15 04:48:10|32618.2|32478.2|32629.9|32489.9|32629.9|32489.9|32617.9|32477.9|22
1626324500000|2021-07-15 04:48:20|32631.3|32491.3|32628.8|32488.8|32632.9|32492.9|32625.7|32485.7|20
1626324510000|2021-07-15 04:48:30|32629|32489|32640.6|32500.6|32645.5|32505.5|32629|32489|19
1626324520000|2021-07-15 04:48:40|32641.8|32501.8|32645.2|32505.2|32645.2|32505.2|32641.8|32501.8|3
1626324530000|2021-07-15 04:48:50|32646.9|32506.9|32638.6|32498.6|32646.9|32506.9|32634.7|32494.7|13
1626324540000|2021-07-15 04:49:00|32635.7|32495.7|32629.9|32489.9|32638.6|32498.6|32629.9|32489.9|15
1626324550000|2021-07-15 04:49:10|32630.1|32490.1|32634.6|32494.6|32639.5|32499.5|32630.1|32490.1|22
1626324560000|2021-07-15 04:49:20|32636.4|32496.4|32635.9|32495.9|32639.9|32499.9|32635.9|32495.9|21
1626324570000|2021-07-15 04:49:30|32636.1|32496.1|32639|32499|32639.7|32499.7|32635.6|32495.6|19
1626324580000|2021-07-15 04:49:40|32638.6|32498.6|32636.6|32496.6|32638.6|32498.6|32636.6|32496.6|8
1626324590000|2021-07-15 04:49:50|32637.3|32497.3|32637.7|32497.7|32637.7|32497.7|32635.1|32495.1|12
1626324600000|2021-07-15 04:50:00|32637.4|32497.4|32626.1|32486.1|32637.4|32497.4|32624.8|32484.8|21
1626324610000|2021-07-15 04:50:10|32635.4|32495.4|32635|32495|32635.4|32495.4|32635|32495|2
1626324620000|2021-07-15 04:50:20|32635.2|32495.2|32634.6|32494.6|32639|32499|32633.5|32493.5|15
1626324630000|2021-07-15 04:50:30|32633.3|32493.3|32637.1|32497.1|32637.8|32497.8|32633.3|32493.3|10
1626324640000|2021-07-15 04:50:40|32636.4|32496.4|32636.3|32496.3|32638.3|32498.3|32636.2|32496.2|7
1626324650000|2021-07-15 04:50:50|32638|32498|32640.6|32500.6|32640.6|32500.6|32637.7|32497.7|9
1626324660000|2021-07-15 04:51:00|32639.6|32499.6|32641.8|32501.8|32641.8|32501.8|32637.7|32497.7|8
1626324670000|2021-07-15 04:51:10|32642.2|32502.2|32658.2|32518.2|32658.2|32518.2|32642.1|32502.1|23
1626324680000|2021-07-15 04:51:20|32658.3|32518.3|32660.1|32520.1|32664.6|32524.6|32658.3|32518.3|21
1626324690000|2021-07-15 04:51:30|32660.3|32520.3|32662.8|32522.8|32664|32524|32660.3|32520.3|11
1626324700000|2021-07-15 04:51:40|32663.4|32523.4|32668.1|32528.1|32668.3|32528.3|32662.9|32522.9|9
1626324710000|2021-07-15 04:51:50|32668.4|32528.4|32663|32523|32668.4|32528.4|32662.4|32522.4|19
1626324720000|2021-07-15 04:52:00|32662.1|32522.1|32672.1|32532.1|32674|32534|32662.1|32522.1|26
1626324730000|2021-07-15 04:52:10|32673|32533|32676|32536|32676.2|32536.2|32672.1|32532.1|10
1626324740000|2021-07-15 04:52:20|32676.2|32536.2|32678|32538|32678.3|32538.3|32669.1|32529.1|28
1626324750000|2021-07-15 04:52:30|32676.7|32536.7|32678.2|32538.2|32678.2|32538.2|32674.7|32534.7|18
1626324760000|2021-07-15 04:52:40|32678.1|32538.1|32671.7|32531.7|32678.1|32538.1|32660.8|32520.8|20
1626324770000|2021-07-15 04:52:50|32670.9|32530.9|32677.3|32537.3|32677.9|32537.9|32670.9|32530.9|15
1626324780000|2021-07-15 04:53:00|32676.7|32536.7|32661.6|32521.6|32676.8|32536.8|32660|32520|27
1626324790000|2021-07-15 04:53:10|32659.5|32519.5|32666|32526|32667.9|32527.9|32659.5|32519.5|30
1626324800000|2021-07-15 04:53:20|32665.9|32525.9|32660.4|32520.4|32665.9|32525.9|32659.6|32519.6|20
1626324810000|2021-07-15 04:53:30|32659.4|32519.4|32663.6|32523.6|32665|32525|32659.4|32519.4|18
1626324820000|2021-07-15 04:53:40|32661.8|32521.8|32639.7|32499.7|32661.8|32521.8|32639.1|32499.1|29
1626324830000|2021-07-15 04:53:50|32640.4|32500.4|32643.3|32503.3|32643.7|32503.7|32640.4|32500.4|9
1626324840000|2021-07-15 04:54:00|32643.6|32503.6|32639.8|32499.8|32644.6|32504.6|32639.8|32499.8|15
1626324850000|2021-07-15 04:54:10|32645.4|32505.4|32645.5|32505.5|32648.2|32508.2|32644.4|32504.4|28
1626324860000|2021-07-15 04:54:20|32644.5|32504.5|32639.4|32499.4|32644.5|32504.5|32639|32499|12
1626324870000|2021-07-15 04:54:30|32639.7|32499.7|32639.7|32499.7|32643.1|32503.1|32639.5|32499.5|8
1626324880000|2021-07-15 04:54:40|32639.6|32499.6|32640.8|32500.8|32644.6|32504.6|32639.6|32499.6|7
1626324890000|2021-07-15 04:54:50|32640.7|32500.7|32639.4|32499.4|32644.7|32504.7|32639.4|32499.4|9
1626324900000|2021-07-15 04:55:00|32640.4|32500.4|32681.7|32541.7|32681.7|32541.7|32640.3|32500.3|21
1626324910000|2021-07-15 04:55:10|32687.7|32547.7|32687.1|32547.1|32689.4|32549.4|32686.2|32546.2|14
1626324920000|2021-07-15 04:55:20|32687.7|32547.7|32691.7|32551.7|32692.1|32552.1|32687.7|32547.7|21
1626324930000|2021-07-15 04:55:30|32692.1|32552.1|32687.9|32547.9|32692.4|32552.4|32683.4|32543.4|27
1626324940000|2021-07-15 04:55:40|32688.5|32548.5|32689.7|32549.7|32690.3|32550.3|32684.8|32544.8|14
1626324950000|2021-07-15 04:55:50|32687.6|32547.6|32676.6|32536.6|32688.7|32548.7|32673.8|32533.8|27
1626324960000|2021-07-15 04:56:00|32679.7|32539.7|32680|32540|32689.1|32549.1|32674.3|32534.3|29
1626324970000|2021-07-15 04:56:10|32679.8|32539.8|32687.2|32547.2|32687.2|32547.2|32675.8|32535.8|22
1626324980000|2021-07-15 04:56:20|32685.9|32545.9|32686.2|32546.2|32686.2|32546.2|32681.3|32541.3|16
1626324990000|2021-07-15 04:56:30|32686.3|32546.3|32689|32549|32689|32549|32684.6|32544.6|15
1626325000000|2021-07-15 04:56:40|32690.1|32550.1|32701.7|32561.7|32701.7|32561.7|32690.1|32550.1|17
1626325010000|2021-07-15 04:56:50|32701.4|32561.4|32707.5|32567.5|32711.5|32571.5|32701.4|32561.4|34
1626325020000|2021-07-15 04:57:00|32715.5|32575.5|32704.6|32564.6|32715.7|32575.7|32702.3|32562.3|24
1626325030000|2021-07-15 04:57:10|32705.2|32565.2|32717.4|32577.4|32720.1|32580.1|32705.2|32565.2|23
1626325040000|2021-07-15 04:57:20|32717.5|32577.5|32720.8|32580.8|32720.9|32580.9|32717.5|32577.5|10
1626325050000|2021-07-15 04:57:30|32720.2|32580.2|32715.1|32575.1|32720.3|32580.3|32713.5|32573.5|16
1626325060000|2021-07-15 04:57:40|32715.2|32575.2|32741.9|32601.9|32742.3|32602.3|32715.2|32575.2|26
1626325070000|2021-07-15 04:57:50|32738.8|32598.8|32741.9|32601.9|32742|32602|32737.9|32597.9|22
1626325080000|2021-07-15 04:58:00|32740.8|32600.8|32735.7|32595.7|32742.3|32602.3|32734.1|32594.1|23
1626325090000|2021-07-15 04:58:10|32733.8|32593.8|32736|32596|32738.2|32598.2|32733.7|32593.7|20
1626325100000|2021-07-15 04:58:20|32734.9|32594.9|32728.5|32588.5|32734.9|32594.9|32727.4|32587.4|21
1626325110000|2021-07-15 04:58:30|32729.5|32589.5|32729.9|32589.9|32732.2|32592.2|32729.3|32589.3|16
1626325120000|2021-07-15 04:58:40|32728.6|32588.6|32729.9|32589.9|32732.2|32592.2|32728.6|32588.6|21
1626325130000|2021-07-15 04:58:50|32729.5|32589.5|32721.4|32581.4|32730.6|32590.6|32721.4|32581.4|26
1626325140000|2021-07-15 04:59:00|32721.7|32581.7|32729.1|32589.1|32730.7|32590.7|32718.6|32578.6|30
1626325150000|2021-07-15 04:59:10|32730.2|32590.2|32726.8|32586.8|32730.2|32590.2|32726.5|32586.5|13
1626325160000|2021-07-15 04:59:20|32726.6|32586.6|32729.6|32589.6|32729.6|32589.6|32726.4|32586.4|5
1626325170000|2021-07-15 04:59:30|32730.3|32590.3|32725.7|32585.7|32730.6|32590.6|32724.6|32584.6|11
1626325180000|2021-07-15 04:59:40|32726|32586|32725.7|32585.7|32726|32586|32725.7|32585.7|6
1626325190000|2021-07-15 04:59:50|32721|32581|32731.5|32591.5|32731.6|32591.6|32718.4|32578.4|23
1626325200000|2021-07-15 05:00:00|32732.7|32592.7|32729.5|32589.5|32734.5|32594.5|32723.8|32583.8|17
1626325210000|2021-07-15 05:00:10|32728.7|32588.7|32726.2|32586.2|32730.7|32590.7|32724.1|32584.1|12
1626325220000|2021-07-15 05:00:20|32730.7|32590.7|32704.3|32564.3|32731.6|32591.6|32704.2|32564.2|27
1626325230000|2021-07-15 05:00:30|32702.5|32562.5|32697.4|32557.4|32702.5|32562.5|32697.1|32557.1|20
1626325240000|2021-07-15 05:00:40|32697|32557|32703.3|32563.3|32703.3|32563.3|32697|32557|9
1626325250000|2021-07-15 05:00:50|32702|32562|32695.8|32555.8|32704|32564|32695.6|32555.6|15
1626325260000|2021-07-15 05:01:00|32695.6|32555.6|32696.3|32556.3|32699|32559|32695.3|32555.3|19
1626325270000|2021-07-15 05:01:10|32696.8|32556.8|32697.4|32557.4|32697.4|32557.4|32696|32556|15
1626325280000|2021-07-15 05:01:20|32697.5|32557.5|32695.9|32555.9|32698.1|32558.1|32694.2|32554.2|11
1626325290000|2021-07-15 05:01:30|32695.6|32555.6|32697.8|32557.8|32697.8|32557.8|32695|32555|15
1626325300000|2021-07-15 05:01:40|32696.2|32556.2|32692.2|32552.2|32697.8|32557.8|32692.2|32552.2|10
1626325310000|2021-07-15 05:01:50|32692.1|32552.1|32687.4|32547.4|32692.1|32552.1|32686.9|32546.9|14
1626325320000|2021-07-15 05:02:00|32686.9|32546.9|32680|32540|32686.9|32546.9|32680|32540|16
1626325330000|2021-07-15 05:02:10|32679.8|32539.8|32681.4|32541.4|32681.9|32541.9|32679.8|32539.8|9
1626325340000|2021-07-15 05:02:20|32679.8|32539.8|32681.1|32541.1|32681.8|32541.8|32679.8|32539.8|13
1626325350000|2021-07-15 05:02:30|32681|32541|32682|32542|32682.7|32542.7|32680.7|32540.7|12
1626325360000|2021-07-15 05:02:40|32681.9|32541.9|32682.4|32542.4|32682.9|32542.9|32681.4|32541.4|10
1626325370000|2021-07-15 05:02:50|32681.6|32541.6|32676.7|32536.7|32681.8|32541.8|32676.7|32536.7|5
1626325380000|2021-07-15 05:03:00|32677.6|32537.6|32675.4|32535.4|32677.6|32537.6|32675.4|32535.4|7
1626325390000|2021-07-15 05:03:10|32675.5|32535.5|32691.5|32551.5|32691.5|32551.5|32675.4|32535.4|27
1626325400000|2021-07-15 05:03:20|32690.7|32550.7|32693.2|32553.2|32693.2|32553.2|32689.2|32549.2|13
1626325410000|2021-07-15 05:03:30|32692.8|32552.8|32697.7|32557.7|32698|32558|32686.9|32546.9|26
1626325420000|2021-07-15 05:03:40|32696.8|32556.8|32699.9|32559.9|32705.1|32565.1|32696.8|32556.8|17
1626325430000|2021-07-15 05:03:50|32699.8|32559.8|32692.3|32552.3|32706|32566|32692.3|32552.3|15
1626325440000|2021-07-15 05:04:00|32692.7|32552.7|32691.9|32551.9|32695.4|32555.4|32691.9|32551.9|8
1626325450000|2021-07-15 05:04:10|32691.8|32551.8|32685.5|32545.5|32691.8|32551.8|32685.5|32545.5|8
1626325460000|2021-07-15 05:04:20|32685.3|32545.3|32688|32548|32690.5|32550.5|32685.3|32545.3|18
1626325470000|2021-07-15 05:04:30|32687.8|32547.8|32670.2|32530.2|32687.8|32547.8|32670.2|32530.2|20
1626325480000|2021-07-15 05:04:40|32670.1|32530.1|32670.4|32530.4|32670.4|32530.4|32668.2|32528.2|15
1626325490000|2021-07-15 05:04:50|32670.7|32530.7|32676.4|32536.4|32679.5|32539.5|32670.6|32530.6|15
1626325500000|2021-07-15 05:05:00|32673.7|32533.7|32662.5|32522.5|32673.7|32533.7|32662.5|32522.5|15
1626325510000|2021-07-15 05:05:10|32661.1|32521.1|32660.3|32520.3|32661.1|32521.1|32660.3|32520.3|2
1626325520000|2021-07-15 05:05:20|32656|32516|32653.8|32513.8|32656|32516|32653.6|32513.6|9
1626325530000|2021-07-15 05:05:30|32653.9|32513.9|32658.3|32518.3|32664.8|32524.8|32653.9|32513.9|17
1626325540000|2021-07-15 05:05:40|32657.3|32517.3|32657|32517|32665.2|32525.2|32656.8|32516.8|9
1626325550000|2021-07-15 05:05:50|32658|32518|32659.9|32519.9|32660.2|32520.2|32657.9|32517.9|10
1626325560000|2021-07-15 05:06:00|32660|32520|32659.6|32519.6|32660|32520|32658.6|32518.6|5
1626325570000|2021-07-15 05:06:10|32656.4|32516.4|32656.4|32516.4|32657.4|32517.4|32650|32510|29
1626325580000|2021-07-15 05:06:20|32655.7|32515.7|32644.2|32504.2|32658.8|32518.8|32643.2|32503.2|20
1626325590000|2021-07-15 05:06:30|32644.6|32504.6|32642.4|32502.4|32644.6|32504.6|32642.4|32502.4|13
1626325600000|2021-07-15 05:06:40|32643|32503|32639.7|32499.7|32643|32503|32639.7|32499.7|10
1626325610000|2021-07-15 05:06:50|32640.5|32500.5|32640.5|32500.5|32640.5|32500.5|32639.7|32499.7|6
1626325620000|2021-07-15 05:07:00|32640.4|32500.4|32644|32504|32647.2|32507.2|32639.8|32499.8|24
1626325630000|2021-07-15 05:07:10|32643|32503|32643.4|32503.4|32647.1|32507.1|32643|32503|13
1626325640000|2021-07-15 05:07:20|32643.6|32503.6|32645.3|32505.3|32645.5|32505.5|32642.4|32502.4|9
1626325650000|2021-07-15 05:07:30|32643.5|32503.5|32638.8|32498.8|32645|32505|32638.8|32498.8|13
1626325660000|2021-07-15 05:07:40|32638.7|32498.7|32640.2|32500.2|32640.3|32500.3|32638.6|32498.6|11
1626325670000|2021-07-15 05:07:50|32642.7|32502.7|32646.1|32506.1|32646.1|32506.1|32642.7|32502.7|5
1626325680000|2021-07-15 05:08:00|32646.3|32506.3|32644|32504|32646.7|32506.7|32643.7|32503.7|11
1626325690000|2021-07-15 05:08:10|32644.1|32504.1|32640.3|32500.3|32644.8|32504.8|32640.2|32500.2|21
1626325700000|2021-07-15 05:08:20|32641.2|32501.2|32645.8|32505.8|32645.8|32505.8|32635.3|32495.3|13
1626325710000|2021-07-15 05:08:30|32647.1|32507.1|32647.5|32507.5|32647.5|32507.5|32646.6|32506.6|8
1626325720000|2021-07-15 05:08:40|32646.7|32506.7|32646.1|32506.1|32646.9|32506.9|32643.6|32503.6|25
1626325730000|2021-07-15 05:08:50|32646.2|32506.2|32648.2|32508.2|32649|32509|32645|32505|16
1626325740000|2021-07-15 05:09:00|32647.4|32507.4|32642|32502|32647.4|32507.4|32641.8|32501.8|19
1626325750000|2021-07-15 05:09:10|32641.8|32501.8|32636.3|32496.3|32642|32502|32636.1|32496.1|20
1626325760000|2021-07-15 05:09:20|32640.7|32500.7|32647.2|32507.2|32647.8|32507.8|32639.7|32499.7|20
1626325770000|2021-07-15 05:09:30|32649|32509|32650.3|32510.3|32650.3|32510.3|32647.2|32507.2|11
1626325780000|2021-07-15 05:09:40|32650.6|32510.6|32662.4|32522.4|32662.4|32522.4|32647.1|32507.1|20
1626325790000|2021-07-15 05:09:50|32663|32523|32687.6|32547.6|32687.8|32547.8|32663|32523|30
1626325800000|2021-07-15 05:10:00|32687.7|32547.7|32674.9|32534.9|32690.2|32550.2|32674.9|32534.9|20
1626325810000|2021-07-15 05:10:10|32675|32535|32682.6|32542.6|32689.4|32549.4|32674.5|32534.5|16
1626325820000|2021-07-15 05:10:20|32682.2|32542.2|32683.1|32543.1|32687.8|32547.8|32682.2|32542.2|17
1626325830000|2021-07-15 05:10:30|32682.5|32542.5|32680.7|32540.7|32682.5|32542.5|32680|32540|13
1626325840000|2021-07-15 05:10:40|32681.2|32541.2|32674.6|32534.6|32684.6|32544.6|32674.6|32534.6|21
1626325850000|2021-07-15 05:10:50|32675.4|32535.4|32677.3|32537.3|32680.5|32540.5|32673.6|32533.6|19
1626325860000|2021-07-15 05:11:00|32676.2|32536.2|32667|32527|32676.2|32536.2|32663.1|32523.1|23
1626325870000|2021-07-15 05:11:10|32665.3|32525.3|32654.2|32514.2|32667.4|32527.4|32651.3|32511.3|22
1626325880000|2021-07-15 05:11:20|32656.1|32516.1|32653.6|32513.6|32656.7|32516.7|32653.6|32513.6|16
1626325890000|2021-07-15 05:11:30|32656.5|32516.5|32648.9|32508.9|32656.5|32516.5|32647.8|32507.8|10
1626325900000|2021-07-15 05:11:40|32648.4|32508.4|32657.9|32517.9|32669.4|32529.4|32647.9|32507.9|26
1626325910000|2021-07-15 05:11:50|32657.7|32517.7|32659.6|32519.6|32660.3|32520.3|32654.6|32514.6|12
1626325920000|2021-07-15 05:12:00|32659.3|32519.3|32659.5|32519.5|32660.2|32520.2|32659.2|32519.2|16
1626325930000|2021-07-15 05:12:10|32659.8|32519.8|32651.6|32511.6|32660.4|32520.4|32650.3|32510.3|25
1626325940000|2021-07-15 05:12:20|32652|32512|32651.1|32511.1|32652|32512|32642.4|32502.4|13
1626325950000|2021-07-15 05:12:30|32649.7|32509.7|32649.7|32509.7|32649.7|32509.7|32645.4|32505.4|26
1626325960000|2021-07-15 05:12:40|32648.8|32508.8|32648.1|32508.1|32649|32509|32646.5|32506.5|14
1626325970000|2021-07-15 05:12:50|32647.7|32507.7|32647.1|32507.1|32648.1|32508.1|32642.5|32502.5|10
1626325980000|2021-07-15 05:13:00|32646.5|32506.5|32642.6|32502.6|32647.2|32507.2|32642.6|32502.6|9
1626325990000|2021-07-15 05:13:10|32642.7|32502.7|32645|32505|32646|32506|32642.7|32502.7|14
1626326000000|2021-07-15 05:13:20|32644.5|32504.5|32647.7|32507.7|32649.5|32509.5|32644.5|32504.5|11
1626326010000|2021-07-15 05:13:30|32649.9|32509.9|32649.9|32509.9|32650.8|32510.8|32647.1|32507.1|17
1626326020000|2021-07-15 05:13:40|32649.5|32509.5|32649.8|32509.8|32650.6|32510.6|32647.6|32507.6|13
1626326030000|2021-07-15 05:13:50|32646.5|32506.5|32649.2|32509.2|32651.1|32511.1|32646.5|32506.5|12
1626326040000|2021-07-15 05:14:00|32649|32509|32646.8|32506.8|32649.6|32509.6|32646.2|32506.2|14
1626326050000|2021-07-15 05:14:10|32646.3|32506.3|32634.8|32494.8|32648.3|32508.3|32634.6|32494.6|17
1626326060000|2021-07-15 05:14:20|32634.9|32494.9|32647.5|32507.5|32647.7|32507.7|32634.9|32494.9|20
1626326070000|2021-07-15 05:14:30|32646.3|32506.3|32647.7|32507.7|32647.7|32507.7|32643.5|32503.5|13
1626326080000|2021-07-15 05:14:40|32647.8|32507.8|32647.8|32507.8|32650.4|32510.4|32643.4|32503.4|22
1626326090000|2021-07-15 05:14:50|32648.5|32508.5|32649.8|32509.8|32650.3|32510.3|32644.5|32504.5|16
1626326100000|2021-07-15 05:15:00|32650.3|32510.3|32643.4|32503.4|32651.6|32511.6|32640.6|32500.6|23
1626326110000|2021-07-15 05:15:10|32640.9|32500.9|32633.4|32493.4|32643.4|32503.4|32632.1|32492.1|17
1626326120000|2021-07-15 05:15:20|32633.5|32493.5|32635.6|32495.6|32636.1|32496.1|32633.5|32493.5|11
1626326130000|2021-07-15 05:15:30|32635|32495|32634.4|32494.4|32635.6|32495.6|32634.4|32494.4|8
1626326140000|2021-07-15 05:15:40|32635.3|32495.3|32632|32492|32635.6|32495.6|32632|32492|7
1626326150000|2021-07-15 05:15:50|32631.2|32491.2|32630.1|32490.1|32631.2|32491.2|32630.1|32490.1|4
1626326160000|2021-07-15 05:16:00|32628.7|32488.7|32628.7|32488.7|32628.8|32488.8|32628.7|32488.7|3
1626326170000|2021-07-15 05:16:10|32628.6|32488.6|32627|32487|32628.6|32488.6|32627|32487|8
1626326180000|2021-07-15 05:16:20|32628|32488|32627.3|32487.3|32628|32488|32626.9|32486.9|12
1626326190000|2021-07-15 05:16:30|32627|32487|32634.9|32494.9|32634.9|32494.9|32625.8|32485.8|10
1626326200000|2021-07-15 05:16:40|32635.6|32495.6|32636.1|32496.1|32637.5|32497.5|32635.6|32495.6|14
1626326210000|2021-07-15 05:16:50|32635.8|32495.8|32645.9|32505.9|32647.9|32507.9|32635.8|32495.8|26
1626326220000|2021-07-15 05:17:00|32646.4|32506.4|32651|32511|32651|32511|32644.9|32504.9|18
1626326230000|2021-07-15 05:17:10|32650.9|32510.9|32658.3|32518.3|32659.4|32519.4|32650.1|32510.1|24
1626326240000|2021-07-15 05:17:20|32658|32518|32651.3|32511.3|32658.1|32518.1|32647.4|32507.4|27
1626326250000|2021-07-15 05:17:30|32651.4|32511.4|32647.6|32507.6|32651.4|32511.4|32647.6|32507.6|9
1626326260000|2021-07-15 05:17:40|32647.5|32507.5|32639.1|32499.1|32647.5|32507.5|32638.9|32498.9|9
1626326270000|2021-07-15 05:17:50|32639|32499|32637.9|32497.9|32639.5|32499.5|32637.2|32497.2|7
1626326280000|2021-07-15 05:18:00|32640.6|32500.6|32651.6|32511.6|32651.7|32511.7|32640.6|32500.6|17
1626326290000|2021-07-15 05:18:10|32651.7|32511.7|32640|32500|32651.7|32511.7|32640|32500|18
1626326300000|2021-07-15 05:18:20|32642|32502|32641.2|32501.2|32642|32502|32641.2|32501.2|4
1626326310000|2021-07-15 05:18:30|32641.1|32501.1|32644.5|32504.5|32644.5|32504.5|32640|32500|10
1626326320000|2021-07-15 05:18:40|32644.6|32504.6|32642.9|32502.9|32646.4|32506.4|32642.9|32502.9|17
1626326330000|2021-07-15 05:18:50|32642.7|32502.7|32645.2|32505.2|32645.2|32505.2|32641.5|32501.5|11
1626326340000|2021-07-15 05:19:00|32638.7|32498.7|32637.6|32497.6|32640.1|32500.1|32636.1|32496.1|11
1626326350000|2021-07-15 05:19:10|32636.1|32496.1|32635.9|32495.9|32636.1|32496.1|32635.9|32495.9|3
1626326360000|2021-07-15 05:19:20|32636.1|32496.1|32632.3|32492.3|32636.1|32496.1|32632.3|32492.3|6
1626326370000|2021-07-15 05:19:30|32633.9|32493.9|32632.2|32492.2|32633.9|32493.9|32632.1|32492.1|7
1626326380000|2021-07-15 05:19:40|32637.3|32497.3|32636.6|32496.6|32637.4|32497.4|32636.3|32496.3|10
1626326390000|2021-07-15 05:19:50|32636.3|32496.3|32632.1|32492.1|32637|32497|32631.9|32491.9|12
1626326400000|2021-07-15 05:20:00|32631.9|32491.9|32636.6|32496.6|32639.8|32499.8|32631.9|32491.9|18
1626326410000|2021-07-15 05:20:10|32639.2|32499.2|32631.5|32491.5|32639.2|32499.2|32631.5|32491.5|9
1626326420000|2021-07-15 05:20:20|32631.2|32491.2|32629.2|32489.2|32631.2|32491.2|32627.3|32487.3|11
1626326430000|2021-07-15 05:20:30|32630.2|32490.2|32624.3|32484.3|32630.2|32490.2|32623.9|32483.9|11
1626326440000|2021-07-15 05:20:40|32624.2|32484.2|32633.6|32493.6|32634.4|32494.4|32624.2|32484.2|18
1626326450000|2021-07-15 05:20:50|32633.9|32493.9|32636.7|32496.7|32636.7|32496.7|32632.1|32492.1|22
1626326460000|2021-07-15 05:21:00|32638.3|32498.3|32641.9|32501.9|32652.7|32512.7|32637.2|32497.2|25
1626326470000|2021-07-15 05:21:10|32641.8|32501.8|32642.2|32502.2|32642.7|32502.7|32641.4|32501.4|17
1626326480000|2021-07-15 05:21:20|32641.3|32501.3|32642.6|32502.6|32647.4|32507.4|32641.3|32501.3|23
1626326490000|2021-07-15 05:21:30|32643.1|32503.1|32649.5|32509.5|32654.1|32514.1|32642|32502|20
1626326500000|2021-07-15 05:21:40|32648.5|32508.5|32646|32506|32648.5|32508.5|32644.6|32504.6|8
1626326510000|2021-07-15 05:21:50|32647.1|32507.1|32648.7|32508.7|32648.7|32508.7|32647.1|32507.1|14
1626326520000|2021-07-15 05:22:00|32647.6|32507.6|32648.2|32508.2|32648.2|32508.2|32647.6|32507.6|2
1626326530000|2021-07-15 05:22:10|32647.7|32507.7|32660.9|32520.9|32660.9|32520.9|32647.7|32507.7|14
1626326540000|2021-07-15 05:22:20|32661.1|32521.1|32669.1|32529.1|32669.2|32529.2|32661.1|32521.1|28
1626326550000|2021-07-15 05:22:30|32669.2|32529.2|32668.8|32528.8|32669.2|32529.2|32667.5|32527.5|9
1626326560000|2021-07-15 05:22:40|32668.6|32528.6|32679.3|32539.3|32679.5|32539.5|32668.6|32528.6|21
1626326570000|2021-07-15 05:22:50|32678.3|32538.3|32694|32554|32697.3|32557.3|32678.3|32538.3|36
1626326580000|2021-07-15 05:23:00|32697.3|32557.3|32695.2|32555.2|32697.3|32557.3|32693.1|32553.1|17
1626326590000|2021-07-15 05:23:10|32695.1|32555.1|32696.1|32556.1|32696.1|32556.1|32694.2|32554.2|6
1626326600000|2021-07-15 05:23:20|32697.5|32557.5|32702|32562|32704|32564|32697.5|32557.5|13
1626326610000|2021-07-15 05:23:30|32701.3|32561.3|32695.5|32555.5|32701.3|32561.3|32690.6|32550.6|12
1626326620000|2021-07-15 05:23:40|32700.5|32560.5|32698.2|32558.2|32701.4|32561.4|32698.2|32558.2|14
1626326630000|2021-07-15 05:23:50|32693|32553|32697.6|32557.6|32699.4|32559.4|32692.5|32552.5|13
1626326640000|2021-07-15 05:24:00|32699|32559|32696.6|32556.6|32699.4|32559.4|32693|32553|17
1626326650000|2021-07-15 05:24:10|32698.1|32558.1|32702|32562|32702|32562|32696.6|32556.6|26
1626326660000|2021-07-15 05:24:20|32704.6|32564.6|32707.1|32567.1|32707.4|32567.4|32704.6|32564.6|25
1626326670000|2021-07-15 05:24:30|32707.6|32567.6|32702.6|32562.6|32707.6|32567.6|32702.3|32562.3|9
1626326680000|2021-07-15 05:24:40|32702.5|32562.5|32699.4|32559.4|32702.5|32562.5|32699.4|32559.4|10
1626326690000|2021-07-15 05:24:50|32701.9|32561.9|32699|32559|32703.1|32563.1|32698.7|32558.7|14
1626326700000|2021-07-15 05:25:00|32698.9|32558.9|32695.1|32555.1|32698.9|32558.9|32695.1|32555.1|8
1626326710000|2021-07-15 05:25:10|32695.2|32555.2|32694.8|32554.8|32695.5|32555.5|32694.8|32554.8|6
1626326720000|2021-07-15 05:25:20|32694.4|32554.4|32692.4|32552.4|32694.4|32554.4|32692.4|32552.4|7
1626326730000|2021-07-15 05:25:30|32692.3|32552.3|32685.3|32545.3|32692.3|32552.3|32684.9|32544.9|8
1626326740000|2021-07-15 05:25:40|32688.1|32548.1|32688.4|32548.4|32695.5|32555.5|32688|32548|19
1626326750000|2021-07-15 05:25:50|32688|32548|32680.6|32540.6|32688.1|32548.1|32680.6|32540.6|9
1626326760000|2021-07-15 05:26:00|32681.9|32541.9|32682.3|32542.3|32683.3|32543.3|32680.6|32540.6|9
1626326770000|2021-07-15 05:26:10|32682.9|32542.9|32682.6|32542.6|32682.9|32542.9|32681|32541|7
1626326780000|2021-07-15 05:26:20|32682|32542|32681.7|32541.7|32682.9|32542.9|32680.4|32540.4|6
1626326790000|2021-07-15 05:26:30|32679.8|32539.8|32681.9|32541.9|32682.3|32542.3|32679.3|32539.3|11
1626326800000|2021-07-15 05:26:40|32679.7|32539.7|32680.9|32540.9|32682.9|32542.9|32679.3|32539.3|8
1626326810000|2021-07-15 05:26:50|32681.1|32541.1|32683.2|32543.2|32684.4|32544.4|32681.1|32541.1|5
1626326820000|2021-07-15 05:27:00|32683.4|32543.4|32675.8|32535.8|32683.4|32543.4|32675.8|32535.8|12
1626326830000|2021-07-15 05:27:10|32674.5|32534.5|32675.8|32535.8|32676.7|32536.7|32674.5|32534.5|8
1626326840000|2021-07-15 05:27:20|32676.2|32536.2|32679.7|32539.7|32680.1|32540.1|32676.2|32536.2|13
1626326850000|2021-07-15 05:27:30|32680|32540|32682.8|32542.8|32683.3|32543.3|32680|32540|12
1626326860000|2021-07-15 05:27:40|32682|32542|32679.3|32539.3|32682.8|32542.8|32679.3|32539.3|9
1626326870000|2021-07-15 05:27:50|32679|32539|32677.8|32537.8|32680.2|32540.2|32675.7|32535.7|13
1626326880000|2021-07-15 05:28:00|32675.7|32535.7|32680.1|32540.1|32682.3|32542.3|32669.6|32529.6|17
1626326890000|2021-07-15 05:28:10|32679.9|32539.9|32679.9|32539.9|32680|32540|32679.7|32539.7|9
1626326900000|2021-07-15 05:28:20|32680|32540|32683.4|32543.4|32683.4|32543.4|32680|32540|6
1626326910000|2021-07-15 05:28:30|32683|32543|32686.2|32546.2|32688.5|32548.5|32683|32543|8
1626326920000|2021-07-15 05:28:40|32688.4|32548.4|32689.2|32549.2|32689.2|32549.2|32688|32548|10
1626326930000|2021-07-15 05:28:50|32689.4|32549.4|32695.1|32555.1|32696.9|32556.9|32689.4|32549.4|16
1626326940000|2021-07-15 05:29:00|32694.8|32554.8|32688.8|32548.8|32694.8|32554.8|32688.8|32548.8|8
1626326950000|2021-07-15 05:29:10|32688.7|32548.7|32700|32560|32700.8|32560.8|32687.9|32547.9|23
1626326960000|2021-07-15 05:29:20|32702.5|32562.5|32688.5|32548.5|32702.5|32562.5|32687.2|32547.2|31
1626326970000|2021-07-15 05:29:30|32688.4|32548.4|32687.5|32547.5|32688.4|32548.4|32686.5|32546.5|18
1626326980000|2021-07-15 05:29:40|32687.3|32547.3|32682.2|32542.2|32688.8|32548.8|32681.7|32541.7|25
1626326990000|2021-07-15 05:29:50|32682.4|32542.4|32690.6|32550.6|32690.6|32550.6|32682.4|32542.4|13
1626327000000|2021-07-15 05:30:00|32690.4|32550.4|32682.5|32542.5|32690.4|32550.4|32682.5|32542.5|15
1626327010000|2021-07-15 05:30:10|32683.6|32543.6|32684|32544|32684|32544|32680|32540|10
1626327020000|2021-07-15 05:30:20|32684.9|32544.9|32684.9|32544.9|32685.1|32545.1|32683.5|32543.5|8
1626327030000|2021-07-15 05:30:30|32685.5|32545.5|32688.5|32548.5|32690.3|32550.3|32685.5|32545.5|10
1626327040000|2021-07-15 05:30:40|32688.6|32548.6|32690.7|32550.7|32690.7|32550.7|32688.3|32548.3|8
1626327050000|2021-07-15 05:30:50|32690.9|32550.9|32691.8|32551.8|32691.8|32551.8|32690.9|32550.9|6
1626327060000|2021-07-15 05:31:00|32692.2|32552.2|32688.8|32548.8|32692.2|32552.2|32687|32547|12
1626327070000|2021-07-15 05:31:10|32690.9|32550.9|32702.2|32562.2|32703.7|32563.7|32688.3|32548.3|31
1626327080000|2021-07-15 05:31:20|32700.8|32560.8|32703.6|32563.6|32703.6|32563.6|32700.8|32560.8|25
1626327090000|2021-07-15 05:31:30|32702.7|32562.7|32703.9|32563.9|32703.9|32563.9|32701.2|32561.2|12
1626327100000|2021-07-15 05:31:40|32703.8|32563.8|32704.1|32564.1|32706.2|32566.2|32702.8|32562.8|13
1626327110000|2021-07-15 05:31:50|32704.4|32564.4|32704.1|32564.1|32707.1|32567.1|32703.8|32563.8|9
1626327120000|2021-07-15 05:32:00|32704.2|32564.2|32698.4|32558.4|32704.2|32564.2|32698.2|32558.2|19
1626327130000|2021-07-15 05:32:10|32699.1|32559.1|32708.1|32568.1|32708.1|32568.1|32699.1|32559.1|13
1626327140000|2021-07-15 05:32:20|32706.4|32566.4|32701.2|32561.2|32706.4|32566.4|32701.2|32561.2|7
1626327150000|2021-07-15 05:32:30|32703.5|32563.5|32707.9|32567.9|32708.7|32568.7|32703.5|32563.5|10
1626327160000|2021-07-15 05:32:40|32708.3|32568.3|32709.4|32569.4|32711.7|32571.7|32707.2|32567.2|19
1626327170000|2021-07-15 05:32:50|32709.2|32569.2|32707.6|32567.6|32709.6|32569.6|32706.9|32566.9|20
1626327180000|2021-07-15 05:33:00|32707.7|32567.7|32708.3|32568.3|32708.9|32568.9|32702.8|32562.8|11
1626327190000|2021-07-15 05:33:10|32706.1|32566.1|32720.2|32580.2|32720.2|32580.2|32706.1|32566.1|18
1626327200000|2021-07-15 05:33:20|32720.1|32580.1|32719.8|32579.8|32720.9|32580.9|32719.8|32579.8|8
1626327210000|2021-07-15 05:33:30|32719.1|32579.1|32709.3|32569.3|32723.6|32583.6|32709.3|32569.3|20
1626327220000|2021-07-15 05:33:40|32708.4|32568.4|32709.9|32569.9|32709.9|32569.9|32708.2|32568.2|9
1626327230000|2021-07-15 05:33:50|32709|32569|32703.7|32563.7|32709|32569|32703.7|32563.7|11
1626327240000|2021-07-15 05:34:00|32705|32565|32709.2|32569.2|32713.4|32573.4|32701.7|32561.7|25
1626327250000|2021-07-15 05:34:10|32710.7|32570.7|32711.5|32571.5|32718.3|32578.3|32709.9|32569.9|17
1626327260000|2021-07-15 05:34:20|32711.9|32571.9|32718|32578|32720.1|32580.1|32711.9|32571.9|19
1626327270000|2021-07-15 05:34:30|32717.9|32577.9|32718.1|32578.1|32719.3|32579.3|32717.9|32577.9|7
1626327280000|2021-07-15 05:34:40|32720|32580|32719.9|32579.9|32720|32580|32715.7|32575.7|11
1626327290000|2021-07-15 05:34:50|32720|32580|32716.2|32576.2|32723.4|32583.4|32716.2|32576.2|21
1626327300000|2021-07-15 05:35:00|32718.3|32578.3|32702.2|32562.2|32718.3|32578.3|32702.2|32562.2|12
1626327310000|2021-07-15 05:35:10|32703.2|32563.2|32703.4|32563.4|32705.5|32565.5|32701.5|32561.5|18
1626327320000|2021-07-15 05:35:20|32703.5|32563.5|32702.4|32562.4|32703.5|32563.5|32701.8|32561.8|11
1626327330000|2021-07-15 05:35:30|32703|32563|32701.8|32561.8|32703|32563|32701.6|32561.6|8
1626327340000|2021-07-15 05:35:40|32701.4|32561.4|32697|32557|32701.4|32561.4|32694.3|32554.3|16
1626327350000|2021-07-15 05:35:50|32696.8|32556.8|32698.8|32558.8|32703.6|32563.6|32694.2|32554.2|11
1626327360000|2021-07-15 05:36:00|32683.9|32543.9|32684.4|32544.4|32684.4|32544.4|32678.6|32538.6|11
1626327370000|2021-07-15 05:36:10|32685.6|32545.6|32691.2|32551.2|32691.3|32551.3|32682.5|32542.5|12
1626327380000|2021-07-15 05:36:20|32682.6|32542.6|32691.2|32551.2|32691.2|32551.2|32682.6|32542.6|2
1626327390000|2021-07-15 05:36:30|32683.4|32543.4|32672.6|32532.6|32685.5|32545.5|32671.9|32531.9|15
1626327400000|2021-07-15 05:36:40|32669.6|32529.6|32661.8|32521.8|32672.1|32532.1|32657.1|32517.1|21
1626327410000|2021-07-15 05:36:50|32655.4|32515.4|32659.9|32519.9|32660.7|32520.7|32654.9|32514.9|12
1626327420000|2021-07-15 05:37:00|32654.4|32514.4|32659|32519|32659.9|32519.9|32654.3|32514.3|15
1626327430000|2021-07-15 05:37:10|32659.2|32519.2|32659.1|32519.1|32659.2|32519.2|32657.9|32517.9|10
1626327440000|2021-07-15 05:37:20|32658.2|32518.2|32661.1|32521.1|32665.5|32525.5|32656.2|32516.2|16
1626327450000|2021-07-15 05:37:30|32661.2|32521.2|32659.6|32519.6|32661.2|32521.2|32659.1|32519.1|10
1626327460000|2021-07-15 05:37:40|32659.2|32519.2|32660.8|32520.8|32660.8|32520.8|32657.9|32517.9|21
1626327470000|2021-07-15 05:37:50|32660.3|32520.3|32661.5|32521.5|32661.5|32521.5|32659.8|32519.8|8
1626327480000|2021-07-15 05:38:00|32661.7|32521.7|32654.4|32514.4|32661.7|32521.7|32654.4|32514.4|12
1626327490000|2021-07-15 05:38:10|32654.5|32514.5|32650|32510|32655.5|32515.5|32650|32510|10
1626327500000|2021-07-15 05:38:20|32649.9|32509.9|32651.3|32511.3|32651.4|32511.4|32649.8|32509.8|22
1626327510000|2021-07-15 05:38:30|32651.7|32511.7|32650.8|32510.8|32652.4|32512.4|32650.3|32510.3|17
1626327520000|2021-07-15 05:38:40|32650.6|32510.6|32651.8|32511.8|32651.8|32511.8|32650|32510|5
1626327530000|2021-07-15 05:38:50|32650.6|32510.6|32651.3|32511.3|32651.3|32511.3|32650.5|32510.5|6
1626327540000|2021-07-15 05:39:00|32650.5|32510.5|32643.7|32503.7|32650.9|32510.9|32643.6|32503.6|21
1626327550000|2021-07-15 05:39:10|32644.3|32504.3|32635.6|32495.6|32645.1|32505.1|32635.4|32495.4|20
1626327560000|2021-07-15 05:39:20|32637.2|32497.2|32634.4|32494.4|32639.2|32499.2|32633.9|32493.9|20
1626327570000|2021-07-15 05:39:30|32634.2|32494.2|32636.3|32496.3|32636.3|32496.3|32632|32492|24
1626327580000|2021-07-15 05:39:40|32637.3|32497.3|32641.6|32501.6|32641.6|32501.6|32637.3|32497.3|11
1626327590000|2021-07-15 05:39:50|32641.8|32501.8|32644.5|32504.5|32644.5|32504.5|32641.8|32501.8|8
1626327600000|2021-07-15 05:40:00|32644.8|32504.8|32646.9|32506.9|32655.6|32515.6|32644.5|32504.5|17
1626327610000|2021-07-15 05:40:10|32646.8|32506.8|32647.2|32507.2|32647.7|32507.7|32642.2|32502.2|18
1626327620000|2021-07-15 05:40:20|32646.8|32506.8|32647.7|32507.7|32648.1|32508.1|32646.7|32506.7|9
1626327630000|2021-07-15 05:40:30|32648.2|32508.2|32647.9|32507.9|32648.6|32508.6|32647.3|32507.3|8
1626327640000|2021-07-15 05:40:40|32647|32507|32647.6|32507.6|32648|32508|32646.9|32506.9|12
1626327650000|2021-07-15 05:40:50|32645.7|32505.7|32647.2|32507.2|32648.2|32508.2|32645.7|32505.7|13
1626327660000|2021-07-15 05:41:00|32647.8|32507.8|32654.1|32514.1|32654.2|32514.2|32644.1|32504.1|15
1626327670000|2021-07-15 05:41:10|32654.2|32514.2|32649.4|32509.4|32654.2|32514.2|32647.7|32507.7|13
1626327680000|2021-07-15 05:41:20|32649.2|32509.2|32651.2|32511.2|32663|32523|32649.2|32509.2|15
1626327690000|2021-07-15 05:41:30|32650.4|32510.4|32649.9|32509.9|32651.2|32511.2|32649.6|32509.6|10
1626327700000|2021-07-15 05:41:40|32650|32510|32651.7|32511.7|32651.7|32511.7|32650|32510|4
1626327710000|2021-07-15 05:41:50|32652.2|32512.2|32652.8|32512.8|32654|32514|32651.1|32511.1|15
1626327720000|2021-07-15 05:42:00|32652.3|32512.3|32644.4|32504.4|32652.5|32512.5|32643.8|32503.8|28
1626327730000|2021-07-15 05:42:10|32653.7|32513.7|32651.4|32511.4|32654.8|32514.8|32649.5|32509.5|13
1626327740000|2021-07-15 05:42:20|32650.3|32510.3|32651|32511|32651|32511|32649.7|32509.7|8
1626327750000|2021-07-15 05:42:30|32653.1|32513.1|32652.3|32512.3|32653.1|32513.1|32649.8|32509.8|16
1626327760000|2021-07-15 05:42:40|32652.7|32512.7|32658.9|32518.9|32658.9|32518.9|32651.2|32511.2|17
1626327770000|2021-07-15 05:42:50|32657.8|32517.8|32658.2|32518.2|32658.2|32518.2|32655.3|32515.3|21
1626327780000|2021-07-15 05:43:00|32658.3|32518.3|32652.7|32512.7|32658.3|32518.3|32651.3|32511.3|22
1626327790000|2021-07-15 05:43:10|32652.2|32512.2|32654.6|32514.6|32654.9|32514.9|32651.5|32511.5|14
1626327800000|2021-07-15 05:43:20|32654.7|32514.7|32661.7|32521.7|32665.1|32525.1|32654.7|32514.7|12
1626327810000|2021-07-15 05:43:30|32662.7|32522.7|32664.9|32524.9|32666|32526|32662.7|32522.7|10
1626327820000|2021-07-15 05:43:40|32665.8|32525.8|32668.9|32528.9|32668.9|32528.9|32665.5|32525.5|17
1626327830000|2021-07-15 05:43:50|32668.8|32528.8|32666|32526|32668.8|32528.8|32666|32526|6
1626327840000|2021-07-15 05:44:00|32666.1|32526.1|32660.3|32520.3|32666.1|32526.1|32660.3|32520.3|16
1626327850000|2021-07-15 05:44:10|32661.3|32521.3|32661.1|32521.1|32663.4|32523.4|32656.1|32516.1|5
1626327860000|2021-07-15 05:44:20|32660.4|32520.4|32661.2|32521.2|32661.2|32521.2|32660.4|32520.4|3
1626327870000|2021-07-15 05:44:30|32661|32521|32661.1|32521.1|32661.1|32521.1|32660.6|32520.6|3
1626327880000|2021-07-15 05:44:40|32660.7|32520.7|32659.5|32519.5|32660.7|32520.7|32659.5|32519.5|4
1626327890000|2021-07-15 05:44:50|32659.4|32519.4|32658.1|32518.1|32660.1|32520.1|32658.1|32518.1|16
1626327900000|2021-07-15 05:45:00|32658.7|32518.7|32641.5|32501.5|32659.3|32519.3|32640.5|32500.5|15
1626327910000|2021-07-15 05:45:10|32640.8|32500.8|32646.9|32506.9|32646.9|32506.9|32639|32499|21
1626327920000|2021-07-15 05:45:20|32646.6|32506.6|32643.1|32503.1|32646.9|32506.9|32639|32499|20
1626327930000|2021-07-15 05:45:30|32643.8|32503.8|32644.2|32504.2|32646.5|32506.5|32642|32502|26
1626327940000|2021-07-15 05:45:40|32643.7|32503.7|32643.7|32503.7|32649.7|32509.7|32643.7|32503.7|7
1626327950000|2021-07-15 05:45:50|32644.2|32504.2|32634|32494|32644.2|32504.2|32627|32487|20
1626327960000|2021-07-15 05:46:00|32634.3|32494.3|32634.6|32494.6|32635.5|32495.5|32622.7|32482.7|23
1626327970000|2021-07-15 05:46:10|32634.7|32494.7|32634.2|32494.2|32637.4|32497.4|32633.8|32493.8|22
1626327980000|2021-07-15 05:46:20|32638.2|32498.2|32633.4|32493.4|32639.1|32499.1|32632.3|32492.3|27
1626327990000|2021-07-15 05:46:30|32633.9|32493.9|32636.9|32496.9|32637.3|32497.3|32633.5|32493.5|30
1626328000000|2021-07-15 05:46:40|32637.2|32497.2|32638|32498|32638|32498|32635.6|32495.6|29
1626328010000|2021-07-15 05:46:50|32638.5|32498.5|32632.8|32492.8|32639.1|32499.1|32632.5|32492.5|16
1626328020000|2021-07-15 05:47:00|32632.9|32492.9|32632.5|32492.5|32636.4|32496.4|32632.1|32492.1|22
1626328030000|2021-07-15 05:47:10|32632.1|32492.1|32630.1|32490.1|32632.5|32492.5|32630|32490|11
1626328040000|2021-07-15 05:47:20|32630.8|32490.8|32621.5|32481.5|32630.9|32490.9|32621.5|32481.5|30
1626328050000|2021-07-15 05:47:30|32621|32481|32616.3|32476.3|32621|32481|32616.3|32476.3|24
1626328060000|2021-07-15 05:47:40|32616.2|32476.2|32616.5|32476.5|32620.5|32480.5|32614.1|32474.1|22
1626328070000|2021-07-15 05:47:50|32614.8|32474.8|32610.6|32470.6|32614.8|32474.8|32606.3|32466.3|25
1626328080000|2021-07-15 05:48:00|32610.3|32470.3|32598|32458|32610.6|32470.6|32595.5|32455.5|32
1626328090000|2021-07-15 05:48:10|32597.2|32457.2|32597.6|32457.6|32598.6|32458.6|32595|32455|12
1626328100000|2021-07-15 05:48:20|32597.3|32457.3|32602.5|32462.5|32603.3|32463.3|32595.1|32455.1|20
1626328110000|2021-07-15 05:48:30|32602.6|32462.6|32594|32454|32603.1|32463.1|32593.9|32453.9|16
1626328120000|2021-07-15 05:48:40|32593.8|32453.8|32590.1|32450.1|32593.8|32453.8|32589.8|32449.8|14
1626328130000|2021-07-15 05:48:50|32590|32450|32589.4|32449.4|32590.1|32450.1|32589.4|32449.4|3
1626328140000|2021-07-15 05:49:00|32589.1|32449.1|32597.8|32457.8|32600.5|32460.5|32588.8|32448.8|14
1626328150000|2021-07-15 05:49:10|32595|32455|32581.5|32441.5|32595|32455|32581|32441|25
1626328160000|2021-07-15 05:49:20|32580|32440|32578.6|32438.6|32580|32440|32578.2|32438.2|16
1626328170000|2021-07-15 05:49:30|32578.8|32438.8|32577.5|32437.5|32578.8|32438.8|32575.5|32435.5|19
1626328180000|2021-07-15 05:49:40|32577.4|32437.4|32581.1|32441.1|32581.1|32441.1|32569.3|32429.3|30
1626328190000|2021-07-15 05:49:50|32581.5|32441.5|32593.3|32453.3|32596.2|32456.2|32581.5|32441.5|24
1626328200000|2021-07-15 05:50:00|32595.9|32455.9|32593.8|32453.8|32605.4|32465.4|32593.7|32453.7|32
1626328210000|2021-07-15 05:50:10|32590.3|32450.3|32592.4|32452.4|32594.4|32454.4|32590.1|32450.1|23
1626328220000|2021-07-15 05:50:20|32592.5|32452.5|32579.8|32439.8|32592.5|32452.5|32577.4|32437.4|23
1626328230000|2021-07-15 05:50:30|32579.4|32439.4|32586.2|32446.2|32592.2|32452.2|32579.4|32439.4|24
1626328240000|2021-07-15 05:50:40|32584.8|32444.8|32581.7|32441.7|32585.6|32445.6|32577.3|32437.3|26
1626328250000|2021-07-15 05:50:50|32581.8|32441.8|32588.5|32448.5|32588.7|32448.7|32581.8|32441.8|16
1626328260000|2021-07-15 05:51:00|32588.9|32448.9|32584.6|32444.6|32589.1|32449.1|32582.1|32442.1|22
1626328270000|2021-07-15 05:51:10|32584|32444|32588|32448|32588.7|32448.7|32584|32444|12
1626328280000|2021-07-15 05:51:20|32588.5|32448.5|32601.4|32461.4|32603.1|32463.1|32587.9|32447.9|21
1626328290000|2021-07-15 05:51:30|32600.7|32460.7|32598|32458|32600.7|32460.7|32595.7|32455.7|23
1626328300000|2021-07-15 05:51:40|32598.6|32458.6|32598.2|32458.2|32598.6|32458.6|32597.8|32457.8|13
1626328310000|2021-07-15 05:51:50|32597.6|32457.6|32601.7|32461.7|32604.6|32464.6|32597.6|32457.6|9
1626328320000|2021-07-15 05:52:00|32600.4|32460.4|32589.8|32449.8|32600.4|32460.4|32589.5|32449.5|11
1626328330000|2021-07-15 05:52:10|32590.2|32450.2|32601.8|32461.8|32603.3|32463.3|32590.2|32450.2|13
1626328340000|2021-07-15 05:52:20|32602.7|32462.7|32597.8|32457.8|32602.7|32462.7|32597.3|32457.3|10
1626328350000|2021-07-15 05:52:30|32597.3|32457.3|32597.7|32457.7|32599.4|32459.4|32594.5|32454.5|17
1626328360000|2021-07-15 05:52:40|32599.4|32459.4|32597.7|32457.7|32599.4|32459.4|32597.7|32457.7|7
1626328370000|2021-07-15 05:52:50|32595.8|32455.8|32593.2|32453.2|32597.1|32457.1|32588.5|32448.5|22
1626328380000|2021-07-15 05:53:00|32592.3|32452.3|32589.2|32449.2|32592.8|32452.8|32588.2|32448.2|16
1626328390000|2021-07-15 05:53:10|32589.4|32449.4|32594.8|32454.8|32595.4|32455.4|32589.4|32449.4|18
1626328400000|2021-07-15 05:53:20|32594.1|32454.1|32596.2|32456.2|32596.3|32456.3|32594.1|32454.1|8
1626328410000|2021-07-15 05:53:30|32596|32456|32595.9|32455.9|32601.3|32461.3|32595.9|32455.9|15
1626328420000|2021-07-15 05:53:40|32597.1|32457.1|32594.6|32454.6|32597.2|32457.2|32594.6|32454.6|7
1626328430000|2021-07-15 05:53:50|32595.8|32455.8|32593.9|32453.9|32597.2|32457.2|32592.1|32452.1|15
1626328440000|2021-07-15 05:54:00|32592.2|32452.2|32585.4|32445.4|32592.2|32452.2|32584.3|32444.3|17
1626328450000|2021-07-15 05:54:10|32586|32446|32583.2|32443.2|32586|32446|32583.2|32443.2|21
1626328460000|2021-07-15 05:54:20|32584|32444|32584.6|32444.6|32584.6|32444.6|32583.4|32443.4|11
1626328470000|2021-07-15 05:54:30|32584.3|32444.3|32588.3|32448.3|32588.3|32448.3|32584.3|32444.3|7
1626328480000|2021-07-15 05:54:40|32588.2|32448.2|32588.1|32448.1|32588.2|32448.2|32588.1|32448.1|2
1626328490000|2021-07-15 05:54:50|32587.3|32447.3|32593.8|32453.8|32595.1|32455.1|32586.7|32446.7|10
1626328500000|2021-07-15 05:55:00|32594.4|32454.4|32585.8|32445.8|32594.4|32454.4|32585.8|32445.8|12
1626328510000|2021-07-15 05:55:10|32586.1|32446.1|32591.1|32451.1|32591.8|32451.8|32586|32446|22
1626328520000|2021-07-15 05:55:20|32591|32451|32595.1|32455.1|32595.1|32455.1|32591|32451|12
1626328530000|2021-07-15 05:55:30|32590|32450|32590|32450|32595.1|32455.1|32589.3|32449.3|14
1626328540000|2021-07-15 05:55:40|32586.6|32446.6|32599|32459|32599|32459|32584.6|32444.6|19
1626328550000|2021-07-15 05:55:50|32601.3|32461.3|32621.7|32481.7|32621.7|32481.7|32601.3|32461.3|21
1626328560000|2021-07-15 05:56:00|32618.3|32478.3|32612.2|32472.2|32619.6|32479.6|32608.6|32468.6|25
1626328570000|2021-07-15 05:56:10|32610.9|32470.9|32622.3|32482.3|32622.3|32482.3|32610.5|32470.5|25
1626328580000|2021-07-15 05:56:20|32622.9|32482.9|32621.6|32481.6|32622.9|32482.9|32620.3|32480.3|15
1626328590000|2021-07-15 05:56:30|32620.8|32480.8|32624.6|32484.6|32624.6|32484.6|32620.8|32480.8|6
1626328600000|2021-07-15 05:56:40|32624.2|32484.2|32623.1|32483.1|32629.1|32489.1|32623.1|32483.1|20
1626328610000|2021-07-15 05:56:50|32623|32483|32624.7|32484.7|32624.7|32484.7|32620|32480|20
1626328620000|2021-07-15 05:57:00|32621.6|32481.6|32622.6|32482.6|32626.9|32486.9|32621.6|32481.6|16
1626328630000|2021-07-15 05:57:10|32627.4|32487.4|32627.7|32487.7|32633.6|32493.6|32627.4|32487.4|15
1626328640000|2021-07-15 05:57:20|32626.5|32486.5|32630.8|32490.8|32630.8|32490.8|32625.4|32485.4|14
1626328650000|2021-07-15 05:57:30|32631.1|32491.1|32631.7|32491.7|32633.7|32493.7|32630.9|32490.9|11
1626328660000|2021-07-15 05:57:40|32633|32493|32638.6|32498.6|32639|32499|32633|32493|11
1626328670000|2021-07-15 05:57:50|32638.7|32498.7|32638|32498|32639.8|32499.8|32637.9|32497.9|8
1626328680000|2021-07-15 05:58:00|32641.8|32501.8|32640.6|32500.6|32641.8|32501.8|32637.5|32497.5|8
1626328690000|2021-07-15 05:58:10|32638.4|32498.4|32636.3|32496.3|32638.4|32498.4|32635.7|32495.7|15
1626328700000|2021-07-15 05:58:20|32635.5|32495.5|32641.4|32501.4|32641.4|32501.4|32633.9|32493.9|17
1626328710000|2021-07-15 05:58:30|32641.2|32501.2|32641.6|32501.6|32643.6|32503.6|32640.9|32500.9|15
1626328720000|2021-07-15 05:58:40|32642.4|32502.4|32640.1|32500.1|32642.4|32502.4|32637.8|32497.8|10
1626328730000|2021-07-15 05:58:50|32640.5|32500.5|32641.8|32501.8|32641.8|32501.8|32640.1|32500.1|17
1626328740000|2021-07-15 05:59:00|32642.5|32502.5|32638.8|32498.8|32642.5|32502.5|32638.6|32498.6|19
1626328750000|2021-07-15 05:59:10|32639.1|32499.1|32642.8|32502.8|32643.3|32503.3|32639|32499|9
1626328760000|2021-07-15 05:59:20|32643.2|32503.2|32642.8|32502.8|32643.2|32503.2|32642.8|32502.8|2
1626328770000|2021-07-15 05:59:30|32643.2|32503.2|32644.7|32504.7|32644.7|32504.7|32643.2|32503.2|3
1626328780000|2021-07-15 05:59:40|32645.1|32505.1|32647.6|32507.6|32648|32508|32645.1|32505.1|11
1626328790000|2021-07-15 05:59:50|32647.8|32507.8|32647.8|32507.8|32647.8|32507.8|32647.8|32507.8|1
1626328800000|2021-07-15 06:00:00|32648.4|32508.4|32632.4|32492.4|32651.1|32511.1|32632.4|32492.4|18
1626328810000|2021-07-15 06:00:10|32639.9|32499.9|32630.2|32490.2|32640.2|32500.2|32626.4|32486.4|18
1626328820000|2021-07-15 06:00:20|32627.2|32487.2|32633.5|32493.5|32636.7|32496.7|32627.2|32487.2|15
1626328830000|2021-07-15 06:00:30|32635.1|32495.1|32637.5|32497.5|32637.8|32497.8|32632.2|32492.2|14
1626328840000|2021-07-15 06:00:40|32638.1|32498.1|32631.3|32491.3|32638.1|32498.1|32631.2|32491.2|24
1626328850000|2021-07-15 06:00:50|32631|32491|32626.5|32486.5|32631.2|32491.2|32626.5|32486.5|4
1626328860000|2021-07-15 06:01:00|32625.9|32485.9|32626.7|32486.7|32626.8|32486.8|32625.9|32485.9|9
1626328870000|2021-07-15 06:01:10|32626.8|32486.8|32634|32494|32634|32494|32626.8|32486.8|18
1626328880000|2021-07-15 06:01:20|32635.1|32495.1|32637.2|32497.2|32639.4|32499.4|32633.8|32493.8|8
1626328890000|2021-07-15 06:01:30|32638.8|32498.8|32638.9|32498.9|32639.8|32499.8|32638.2|32498.2|8
1626328900000|2021-07-15 06:01:40|32635.2|32495.2|32628.3|32488.3|32635.2|32495.2|32628.3|32488.3|25
1626328910000|2021-07-15 06:01:50|32629.2|32489.2|32632.5|32492.5|32637.4|32497.4|32629.2|32489.2|14
1626328920000|2021-07-15 06:02:00|32632.2|32492.2|32611.9|32471.9|32632.9|32492.9|32611.6|32471.6|29
1626328930000|2021-07-15 06:02:10|32611.5|32471.5|32625.3|32485.3|32626.6|32486.6|32611.5|32471.5|30
1626328940000|2021-07-15 06:02:20|32625.5|32485.5|32629.9|32489.9|32629.9|32489.9|32625.1|32485.1|12
1626328950000|2021-07-15 06:02:30|32630|32490|32629.1|32489.1|32631|32491|32629.1|32489.1|9
1626328960000|2021-07-15 06:02:40|32630.1|32490.1|32625.7|32485.7|32631|32491|32624.8|32484.8|19
1626328970000|2021-07-15 06:02:50|32624.1|32484.1|32620.1|32480.1|32624.1|32484.1|32620.1|32480.1|18
1626328980000|2021-07-15 06:03:00|32619.8|32479.8|32619.6|32479.6|32619.8|32479.8|32619.4|32479.4|3
1626328990000|2021-07-15 06:03:10|32620.3|32480.3|32625.8|32485.8|32628.3|32488.3|32617.6|32477.6|15
1626329000000|2021-07-15 06:03:20|32624.7|32484.7|32630.1|32490.1|32630.1|32490.1|32624.7|32484.7|8
1626329010000|2021-07-15 06:03:30|32630.2|32490.2|32622.1|32482.1|32633.2|32493.2|32622|32482|21
1626329020000|2021-07-15 06:03:40|32623|32483|32621.7|32481.7|32623|32483|32621.3|32481.3|8
1626329030000|2021-07-15 06:03:50|32621.4|32481.4|32616.4|32476.4|32622.4|32482.4|32615.6|32475.6|19
1626329040000|2021-07-15 06:04:00|32616|32476|32602.1|32462.1|32616|32476|32599|32459|22
1626329050000|2021-07-15 06:04:10|32604|32464|32604.5|32464.5|32604.8|32464.8|32602.2|32462.2|6
1626329060000|2021-07-15 06:04:20|32606.1|32466.1|32614.5|32474.5|32614.5|32474.5|32605.4|32465.4|16
1626329070000|2021-07-15 06:04:30|32614.4|32474.4|32616|32476|32616.2|32476.2|32614.4|32474.4|21
1626329080000|2021-07-15 06:04:40|32615.5|32475.5|32614|32474|32615.9|32475.9|32614|32474|9
1626329090000|2021-07-15 06:04:50|32613.7|32473.7|32611.7|32471.7|32613.7|32473.7|32611.2|32471.2|13
1626329100000|2021-07-15 06:05:00|32612.2|32472.2|32610.4|32470.4|32612.2|32472.2|32610.3|32470.3|8
1626329110000|2021-07-15 06:05:10|32610.1|32470.1|32615.7|32475.7|32615.7|32475.7|32609.4|32469.4|13
1626329120000|2021-07-15 06:05:20|32615.4|32475.4|32618.6|32478.6|32618.6|32478.6|32615.4|32475.4|9
1626329130000|2021-07-15 06:05:30|32618.7|32478.7|32618.9|32478.9|32618.9|32478.9|32618.7|32478.7|3
1626329140000|2021-07-15 06:05:40|32619|32479|32620.3|32480.3|32620.3|32480.3|32619|32479|2
1626329150000|2021-07-15 06:05:50|32621.5|32481.5|32624|32484|32624.2|32484.2|32621.5|32481.5|9
1626329160000|2021-07-15 06:06:00|32623.5|32483.5|32620.4|32480.4|32623.5|32483.5|32620.3|32480.3|8
1626329170000|2021-07-15 06:06:10|32619.8|32479.8|32627.2|32487.2|32627.2|32487.2|32619.8|32479.8|14
1626329180000|2021-07-15 06:06:20|32626.9|32486.9|32629.4|32489.4|32630.6|32490.6|32626.9|32486.9|13
1626329190000|2021-07-15 06:06:30|32629.1|32489.1|32629.9|32489.9|32630|32490|32629.1|32489.1|4
1626329200000|2021-07-15 06:06:40|32630.1|32490.1|32630.3|32490.3|32630.3|32490.3|32630.1|32490.1|3
1626329210000|2021-07-15 06:06:50|32630.4|32490.4|32634|32494|32634|32494|32630.4|32490.4|7
1626329220000|2021-07-15 06:07:00|32634.6|32494.6|32635|32495|32635|32495|32634.6|32494.6|3
1626329230000|2021-07-15 06:07:10|32634.6|32494.6|32633.3|32493.3|32634.6|32494.6|32632.3|32492.3|3
1626329240000|2021-07-15 06:07:20|32639.4|32499.4|32638|32498|32641.2|32501.2|32636.7|32496.7|14
1626329250000|2021-07-15 06:07:30|32637.9|32497.9|32624.2|32484.2|32637.9|32497.9|32623.6|32483.6|31
1626329260000|2021-07-15 06:07:40|32623.5|32483.5|32634.1|32494.1|32634.1|32494.1|32623.5|32483.5|25
1626329270000|2021-07-15 06:07:50|32634.2|32494.2|32636.1|32496.1|32638.2|32498.2|32633.7|32493.7|15
1626329280000|2021-07-15 06:08:00|32636.4|32496.4|32633.2|32493.2|32636.9|32496.9|32630.5|32490.5|15
1626329290000|2021-07-15 06:08:10|32632.3|32492.3|32633.9|32493.9|32634.7|32494.7|32632.3|32492.3|13
1626329300000|2021-07-15 06:08:20|32635|32495|32635.2|32495.2|32635.2|32495.2|32631.7|32491.7|12
1626329310000|2021-07-15 06:08:30|32635|32495|32633.5|32493.5|32635.1|32495.1|32633.5|32493.5|3
1626329320000|2021-07-15 06:08:40|32635.1|32495.1|32635.8|32495.8|32635.8|32495.8|32635.1|32495.1|5
1626329330000|2021-07-15 06:08:50|32636.6|32496.6|32639.6|32499.6|32640.7|32500.7|32636.6|32496.6|8
1626329340000|2021-07-15 06:09:00|32639.2|32499.2|32642.8|32502.8|32644|32504|32638.8|32498.8|14
1626329350000|2021-07-15 06:09:10|32642.4|32502.4|32635.7|32495.7|32642.5|32502.5|32635.7|32495.7|10
1626329360000|2021-07-15 06:09:20|32632.5|32492.5|32636.2|32496.2|32636.9|32496.9|32632.5|32492.5|22
1626329370000|2021-07-15 06:09:30|32636.6|32496.6|32636.7|32496.7|32636.7|32496.7|32636.5|32496.5|4
1626329380000|2021-07-15 06:09:40|32638.7|32498.7|32638.8|32498.8|32641.8|32501.8|32637.2|32497.2|9
1626329390000|2021-07-15 06:09:50|32641|32501|32642.2|32502.2|32642.2|32502.2|32641|32501|4
1626329400000|2021-07-15 06:10:00|32643.6|32503.6|32653.4|32513.4|32653.4|32513.4|32643.6|32503.6|11
1626329410000|2021-07-15 06:10:10|32654.8|32514.8|32658.4|32518.4|32658.4|32518.4|32654.6|32514.6|10
1626329420000|2021-07-15 06:10:20|32658.8|32518.8|32658.7|32518.7|32658.8|32518.8|32657.1|32517.1|10
1626329430000|2021-07-15 06:10:30|32658.1|32518.1|32659.3|32519.3|32659.3|32519.3|32655.9|32515.9|8
1626329440000|2021-07-15 06:10:40|32659.2|32519.2|32658.1|32518.1|32659.5|32519.5|32658.1|32518.1|7
1626329450000|2021-07-15 06:10:50|32659|32519|32657.4|32517.4|32659|32519|32656.7|32516.7|6
1626329460000|2021-07-15 06:11:00|32657.3|32517.3|32654.8|32514.8|32657.3|32517.3|32653.8|32513.8|9
1626329470000|2021-07-15 06:11:10|32655.3|32515.3|32657.2|32517.2|32657.9|32517.9|32654.9|32514.9|13
1626329480000|2021-07-15 06:11:20|32657.1|32517.1|32657.7|32517.7|32658.1|32518.1|32657.1|32517.1|9
1626329490000|2021-07-15 06:11:30|32657.9|32517.9|32658|32518|32658|32518|32657.9|32517.9|8
1626329500000|2021-07-15 06:11:40|32658.5|32518.5|32661.9|32521.9|32662.2|32522.2|32658.5|32518.5|13
1626329510000|2021-07-15 06:11:50|32661.8|32521.8|32662|32522|32662.6|32522.6|32659.1|32519.1|18
1626329520000|2021-07-15 06:12:00|32664.1|32524.1|32666.8|32526.8|32668.7|32528.7|32664.1|32524.1|11
1626329530000|2021-07-15 06:12:10|32667.8|32527.8|32686.1|32546.1|32686.5|32546.5|32667.8|32527.8|24
1626329540000|2021-07-15 06:12:20|32686.2|32546.2|32687.6|32547.6|32690.1|32550.1|32685.4|32545.4|25
1626329550000|2021-07-15 06:12:30|32686.1|32546.1|32687.9|32547.9|32687.9|32547.9|32686.1|32546.1|9
1626329560000|2021-07-15 06:12:40|32687.1|32547.1|32682.4|32542.4|32687.1|32547.1|32678.5|32538.5|10
1626329570000|2021-07-15 06:12:50|32683.5|32543.5|32684.8|32544.8|32685.3|32545.3|32683.5|32543.5|5
1626329580000|2021-07-15 06:13:00|32686|32546|32698.6|32558.6|32698.7|32558.7|32683.6|32543.6|25
1626329590000|2021-07-15 06:13:10|32699.8|32559.8|32707.1|32567.1|32707.1|32567.1|32699.8|32559.8|17
1626329600000|2021-07-15 06:13:20|32706.5|32566.5|32708.1|32568.1|32708.6|32568.6|32706.5|32566.5|9
1626329610000|2021-07-15 06:13:30|32709.2|32569.2|32709.2|32569.2|32711.7|32571.7|32708.1|32568.1|23
1626329620000|2021-07-15 06:13:40|32709.8|32569.8|32715.9|32575.9|32716|32576|32709.8|32569.8|13
1626329630000|2021-07-15 06:13:50|32715.7|32575.7|32713.7|32573.7|32715.7|32575.7|32710.4|32570.4|32
1626329640000|2021-07-15 06:14:00|32714|32574|32694.5|32554.5|32714.3|32574.3|32694.5|32554.5|27
1626329650000|2021-07-15 06:14:10|32695.1|32555.1|32706.1|32566.1|32706.1|32566.1|32695.1|32555.1|25
1626329660000|2021-07-15 06:14:20|32707.4|32567.4|32703.5|32563.5|32710|32570|32701.6|32561.6|16
1626329670000|2021-07-15 06:14:30|32703.3|32563.3|32702.8|32562.8|32704|32564|32698.9|32558.9|12
1626329680000|2021-07-15 06:14:40|32698.5|32558.5|32700.2|32560.2|32701.8|32561.8|32698.3|32558.3|13
1626329690000|2021-07-15 06:14:50|32699.3|32559.3|32702.3|32562.3|32702.3|32562.3|32697|32557|17
1626329700000|2021-07-15 06:15:00|32702.1|32562.1|32695.4|32555.4|32702.1|32562.1|32695.4|32555.4|16
1626329710000|2021-07-15 06:15:10|32696|32556|32696|32556|32696|32556|32696|32556|1
1626329720000|2021-07-15 06:15:20|32695.1|32555.1|32692.1|32552.1|32695.1|32555.1|32691.9|32551.9|4
1626329730000|2021-07-15 06:15:30|32692.4|32552.4|32696|32556|32696.2|32556.2|32692.4|32552.4|11
1626329740000|2021-07-15 06:15:40|32695.8|32555.8|32686.6|32546.6|32696|32556|32685.4|32545.4|18
1626329750000|2021-07-15 06:15:50|32687.3|32547.3|32685.4|32545.4|32687.4|32547.4|32685.4|32545.4|8
1626329760000|2021-07-15 06:16:00|32685|32545|32683|32543|32687.5|32547.5|32683|32543|13
1626329770000|2021-07-15 06:16:10|32682.5|32542.5|32673.3|32533.3|32683|32543|32671.2|32531.2|26
1626329780000|2021-07-15 06:16:20|32674.2|32534.2|32673.8|32533.8|32674.2|32534.2|32673.3|32533.3|7
1626329790000|2021-07-15 06:16:30|32672.5|32532.5|32671.1|32531.1|32672.5|32532.5|32669|32529|15
1626329800000|2021-07-15 06:16:40|32671.3|32531.3|32672|32532|32672.4|32532.4|32670.9|32530.9|10
1626329810000|2021-07-15 06:16:50|32671|32531|32671.4|32531.4|32672.4|32532.4|32670.2|32530.2|13
1626329820000|2021-07-15 06:17:00|32671.3|32531.3|32670.5|32530.5|32671.3|32531.3|32670.5|32530.5|6
1626329830000|2021-07-15 06:17:10|32670.7|32530.7|32656.2|32516.2|32670.7|32530.7|32655.6|32515.6|26
1626329840000|2021-07-15 06:17:20|32656.6|32516.6|32669.2|32529.2|32669.2|32529.2|32656.6|32516.6|15
1626329850000|2021-07-15 06:17:30|32668.2|32528.2|32668.3|32528.3|32669.1|32529.1|32666.5|32526.5|12
1626329860000|2021-07-15 06:17:40|32668.4|32528.4|32657.4|32517.4|32668.4|32528.4|32657.4|32517.4|20
1626329870000|2021-07-15 06:17:50|32655.9|32515.9|32657.6|32517.6|32658.6|32518.6|32655.8|32515.8|16
1626329880000|2021-07-15 06:18:00|32658.7|32518.7|32658.5|32518.5|32660.7|32520.7|32657.3|32517.3|12
1626329890000|2021-07-15 06:18:10|32658.1|32518.1|32668.7|32528.7|32669.3|32529.3|32658.1|32518.1|13
1626329900000|2021-07-15 06:18:20|32670.2|32530.2|32672.6|32532.6|32672.7|32532.7|32668.6|32528.6|19
1626329910000|2021-07-15 06:18:30|32672.5|32532.5|32673.5|32533.5|32674.2|32534.2|32672.5|32532.5|15
1626329920000|2021-07-15 06:18:40|32671.2|32531.2|32674.8|32534.8|32675.8|32535.8|32671|32531|11
1626329930000|2021-07-15 06:18:50|32674.9|32534.9|32673.1|32533.1|32674.9|32534.9|32673|32533|10
1626329940000|2021-07-15 06:19:00|32674.1|32534.1|32674.1|32534.1|32674.1|32534.1|32674.1|32534.1|1
1626329950000|2021-07-15 06:19:10|32673.6|32533.6|32661.6|32521.6|32673.9|32533.9|32661.1|32521.1|21
1626329960000|2021-07-15 06:19:20|32661.5|32521.5|32663.7|32523.7|32663.7|32523.7|32661.5|32521.5|5
1626329970000|2021-07-15 06:19:30|32663.8|32523.8|32672.3|32532.3|32672.3|32532.3|32663.7|32523.7|10
1626329980000|2021-07-15 06:19:40|32673.1|32533.1|32685.1|32545.1|32685.1|32545.1|32673.1|32533.1|11
1626329990000|2021-07-15 06:19:50|32685.5|32545.5|32696.3|32556.3|32696.3|32556.3|32683.5|32543.5|24
1626330000000|2021-07-15 06:20:00|32696.7|32556.7|32683.6|32543.6|32697|32557|32682.5|32542.5|27
1626330010000|2021-07-15 06:20:10|32683.8|32543.8|32685.4|32545.4|32685.6|32545.6|32683.3|32543.3|13
1626330020000|2021-07-15 06:20:20|32685.5|32545.5|32677.4|32537.4|32685.5|32545.5|32676.7|32536.7|14
1626330030000|2021-07-15 06:20:30|32677.6|32537.6|32674.6|32534.6|32678.7|32538.7|32674.6|32534.6|14
1626330040000|2021-07-15 06:20:40|32674.4|32534.4|32672.1|32532.1|32674.4|32534.4|32671.4|32531.4|11
1626330050000|2021-07-15 06:20:50|32672|32532|32650|32510|32672|32532|32647.1|32507.1|27
1626330060000|2021-07-15 06:21:00|32649.9|32509.9|32644.4|32504.4|32650.5|32510.5|32640.4|32500.4|28
1626330070000|2021-07-15 06:21:10|32644.2|32504.2|32649.5|32509.5|32649.7|32509.7|32643.6|32503.6|15
1626330080000|2021-07-15 06:21:20|32649.4|32509.4|32646|32506|32650.2|32510.2|32645.1|32505.1|16
1626330090000|2021-07-15 06:21:30|32649|32509|32647.2|32507.2|32649|32509|32642.4|32502.4|20
1626330100000|2021-07-15 06:21:40|32646.9|32506.9|32647.9|32507.9|32648.2|32508.2|32645.5|32505.5|15
1626330110000|2021-07-15 06:21:50|32647.5|32507.5|32638.9|32498.9|32647.8|32507.8|32638.5|32498.5|15
1626330120000|2021-07-15 06:22:00|32638.3|32498.3|32638.5|32498.5|32640.4|32500.4|32638.2|32498.2|11
1626330130000|2021-07-15 06:22:10|32637.6|32497.6|32637.6|32497.6|32637.6|32497.6|32637.6|32497.6|1
1626330140000|2021-07-15 06:22:20|32637|32497|32635.8|32495.8|32637.6|32497.6|32635.8|32495.8|7
1626330150000|2021-07-15 06:22:30|32635.4|32495.4|32635.8|32495.8|32635.8|32495.8|32635.2|32495.2|4
1626330160000|2021-07-15 06:22:40|32640|32500|32632.4|32492.4|32640|32500|32632.4|32492.4|12
1626330170000|2021-07-15 06:22:50|32633.1|32493.1|32629|32489|32633.7|32493.7|32629|32489|9
1626330180000|2021-07-15 06:23:00|32628.8|32488.8|32621.6|32481.6|32628.9|32488.9|32620.9|32480.9|22
1626330190000|2021-07-15 06:23:10|32621.4|32481.4|32628|32488|32628.2|32488.2|32620.7|32480.7|16
1626330200000|2021-07-15 06:23:20|32628.2|32488.2|32631.6|32491.6|32631.6|32491.6|32628|32488|8
1626330210000|2021-07-15 06:23:30|32630.4|32490.4|32630.2|32490.2|32631.1|32491.1|32629.8|32489.8|8
1626330220000|2021-07-15 06:23:40|32630.1|32490.1|32627.4|32487.4|32630.1|32490.1|32625.7|32485.7|7
1626330230000|2021-07-15 06:23:50|32628.6|32488.6|32629.1|32489.1|32629.4|32489.4|32628.6|32488.6|4
1626330240000|2021-07-15 06:24:00|32629|32489|32630.8|32490.8|32632.6|32492.6|32629|32489|11
1626330250000|2021-07-15 06:24:10|32629.9|32489.9|32630.5|32490.5|32632.4|32492.4|32627.6|32487.6|11
1626330260000|2021-07-15 06:24:20|32629.9|32489.9|32628.4|32488.4|32635.6|32495.6|32628.4|32488.4|7
1626330270000|2021-07-15 06:24:30|32628.2|32488.2|32625.9|32485.9|32628.2|32488.2|32625.8|32485.8|5
1626330280000|2021-07-15 06:24:40|32625.8|32485.8|32623.7|32483.7|32625.9|32485.9|32623|32483|5
1626330290000|2021-07-15 06:24:50|32623|32483|32620.6|32480.6|32623|32483|32620.6|32480.6|5
1626330300000|2021-07-15 06:25:00|32620|32480|32620|32480|32620|32480|32620|32480|1
1626330310000|2021-07-15 06:25:10|32617.1|32477.1|32614|32474|32617.1|32477.1|32614|32474|13
1626330320000|2021-07-15 06:25:20|32615.5|32475.5|32613.2|32473.2|32615.5|32475.5|32612.9|32472.9|12
1626330330000|2021-07-15 06:25:30|32613.3|32473.3|32612.8|32472.8|32613.3|32473.3|32611.8|32471.8|12
1626330340000|2021-07-15 06:25:40|32612.6|32472.6|32611.5|32471.5|32612.9|32472.9|32611|32471|8
1626330360000|2021-07-15 06:26:00|32611.7|32471.7|32611.5|32471.5|32614.4|32474.4|32607.4|32467.4|12
1626330370000|2021-07-15 06:26:10|32611|32471|32604.2|32464.2|32611|32471|32603.4|32463.4|9
1626330380000|2021-07-15 06:26:20|32603.7|32463.7|32603.7|32463.7|32604.2|32464.2|32603.7|32463.7|5
1626330390000|2021-07-15 06:26:30|32604.2|32464.2|32603.3|32463.3|32604.3|32464.3|32603.2|32463.2|12
1626330400000|2021-07-15 06:26:40|32604.1|32464.1|32598|32458|32604.1|32464.1|32597.6|32457.6|16
1626330410000|2021-07-15 06:26:50|32597.5|32457.5|32586.2|32446.2|32597.5|32457.5|32586.2|32446.2|28
1626330420000|2021-07-15 06:27:00|32587.7|32447.7|32597|32457|32597.3|32457.3|32585.4|32445.4|29
1626330430000|2021-07-15 06:27:10|32597.7|32457.7|32597.1|32457.1|32597.7|32457.7|32595|32455|19
1626330440000|2021-07-15 06:27:20|32597.7|32457.7|32596|32456|32597.7|32457.7|32595.2|32455.2|13
1626330450000|2021-07-15 06:27:30|32596.2|32456.2|32590.7|32450.7|32596.2|32456.2|32590.7|32450.7|9
1626330460000|2021-07-15 06:27:40|32592.3|32452.3|32589.6|32449.6|32592.8|32452.8|32588.2|32448.2|10
1626330470000|2021-07-15 06:27:50|32589|32449|32589|32449|32589|32449|32589|32449|1
1626330480000|2021-07-15 06:28:00|32586.3|32446.3|32575.9|32435.9|32586.3|32446.3|32573.5|32433.5|15
1626330490000|2021-07-15 06:28:10|32573.5|32433.5|32550.1|32410.1|32580.8|32440.8|32549.8|32409.8|27
1626330500000|2021-07-15 06:28:20|32549.8|32409.8|32544.4|32404.4|32556.6|32416.6|32533.1|32393.1|28
1626330510000|2021-07-15 06:28:30|32544.3|32404.3|32562.4|32422.4|32563|32423|32544.3|32404.3|25
1626330520000|2021-07-15 06:28:40|32562.9|32422.9|32570.7|32430.7|32570.7|32430.7|32557.2|32417.2|14
1626330530000|2021-07-15 06:28:50|32570.3|32430.3|32565.5|32425.5|32570.3|32430.3|32564.9|32424.9|8
1626330540000|2021-07-15 06:29:00|32565.3|32425.3|32572.9|32432.9|32574.9|32434.9|32563.8|32423.8|22
1626330550000|2021-07-15 06:29:10|32573|32433|32577.2|32437.2|32584.6|32444.6|32573|32433|24
1626330560000|2021-07-15 06:29:20|32575|32435|32563.2|32423.2|32575|32435|32562.8|32422.8|19
1626330570000|2021-07-15 06:29:30|32563.5|32423.5|32567.7|32427.7|32567.7|32427.7|32561.9|32421.9|20
1626330580000|2021-07-15 06:29:40|32567.9|32427.9|32562.5|32422.5|32569.1|32429.1|32559.9|32419.9|25
1626330590000|2021-07-15 06:29:50|32562.1|32422.1|32557.3|32417.3|32562.1|32422.1|32551.1|32411.1|16
1626330600000|2021-07-15 06:30:00|32555.7|32415.7|32549.6|32409.6|32555.7|32415.7|32547.7|32407.7|18
1626330610000|2021-07-15 06:30:10|32548.1|32408.1|32544.7|32404.7|32553.5|32413.5|32544.7|32404.7|20
1626330620000|2021-07-15 06:30:20|32544.9|32404.9|32537.3|32397.3|32545.7|32405.7|32536.6|32396.6|29
1626330630000|2021-07-15 06:30:30|32536.5|32396.5|32535.3|32395.3|32537.5|32397.5|32535.3|32395.3|16
1626330640000|2021-07-15 06:30:40|32535.1|32395.1|32523|32383|32536.2|32396.2|32518|32378|24
1626330650000|2021-07-15 06:30:50|32521.4|32381.4|32504.3|32364.3|32534.5|32394.5|32485.6|32345.6|35
1626330660000|2021-07-15 06:31:00|32504.2|32364.2|32489.7|32349.7|32504.2|32364.2|32489.7|32349.7|30
1626330670000|2021-07-15 06:31:10|32487.8|32347.8|32488.8|32348.8|32489.1|32349.1|32484.4|32344.4|29
1626330680000|2021-07-15 06:31:20|32489.4|32349.4|32503.8|32363.8|32503.8|32363.8|32489.4|32349.4|29
1626330690000|2021-07-15 06:31:30|32504.3|32364.3|32514|32374|32520|32380|32503.1|32363.1|28
1626330700000|2021-07-15 06:31:40|32513.9|32373.9|32501.6|32361.6|32513.9|32373.9|32498.5|32358.5|25
1626330710000|2021-07-15 06:31:50|32503.4|32363.4|32495.1|32355.1|32503.4|32363.4|32495.1|32355.1|20
1626330720000|2021-07-15 06:32:00|32496.2|32356.2|32505.9|32365.9|32506.1|32366.1|32496.1|32356.1|30
1626330730000|2021-07-15 06:32:10|32505.4|32365.4|32521.1|32381.1|32521.1|32381.1|32505.4|32365.4|19
1626330740000|2021-07-15 06:32:20|32521|32381|32510.9|32370.9|32521.4|32381.4|32510.9|32370.9|12
1626330750000|2021-07-15 06:32:30|32511.4|32371.4|32522.4|32382.4|32522.4|32382.4|32511.4|32371.4|25
1626330760000|2021-07-15 06:32:40|32522.8|32382.8|32525.4|32385.4|32525.7|32385.7|32521.6|32381.6|22
1626330770000|2021-07-15 06:32:50|32525.7|32385.7|32535.5|32395.5|32538.1|32398.1|32525.7|32385.7|28
1626330780000|2021-07-15 06:33:00|32534.5|32394.5|32519|32379|32534.5|32394.5|32516.6|32376.6|29
1626330790000|2021-07-15 06:33:10|32518.8|32378.8|32533|32393|32535.6|32395.6|32518.8|32378.8|32
1626330800000|2021-07-15 06:33:20|32534.1|32394.1|32530.9|32390.9|32536.2|32396.2|32529.6|32389.6|27
1626330810000|2021-07-15 06:33:30|32533.4|32393.4|32531.5|32391.5|32535.4|32395.4|32529.2|32389.2|24
1626330820000|2021-07-15 06:33:40|32531.8|32391.8|32529.1|32389.1|32535.2|32395.2|32529.1|32389.1|24
1626330830000|2021-07-15 06:33:50|32530.6|32390.6|32530.8|32390.8|32533|32393|32529.9|32389.9|9
1626330840000|2021-07-15 06:34:00|32530.2|32390.2|32521.3|32381.3|32531.2|32391.2|32517.2|32377.2|28
1626330850000|2021-07-15 06:34:10|32522.5|32382.5|32528.4|32388.4|32528.4|32388.4|32513.7|32373.7|23
1626330860000|2021-07-15 06:34:20|32528.6|32388.6|32530.5|32390.5|32531.6|32391.6|32512.1|32372.1|25
1626330870000|2021-07-15 06:34:30|32530.1|32390.1|32529.1|32389.1|32530.1|32390.1|32523.7|32383.7|27
1626330880000|2021-07-15 06:34:40|32528.3|32388.3|32514.9|32374.9|32528.3|32388.3|32511.1|32371.1|23
1626330890000|2021-07-15 06:34:50|32515.1|32375.1|32524.9|32384.9|32524.9|32384.9|32515.1|32375.1|18
1626330900000|2021-07-15 06:35:00|32524.2|32384.2|32514.4|32374.4|32526.4|32386.4|32512|32372|18
1626330910000|2021-07-15 06:35:10|32514.7|32374.7|32527.5|32387.5|32527.5|32387.5|32514.7|32374.7|23
1626330920000|2021-07-15 06:35:20|32527.4|32387.4|32521.5|32381.5|32528.9|32388.9|32521.5|32381.5|16
1626330930000|2021-07-15 06:35:30|32522.4|32382.4|32522.6|32382.6|32526.1|32386.1|32520.9|32380.9|23
1626330940000|2021-07-15 06:35:40|32524.2|32384.2|32523.8|32383.8|32528.4|32388.4|32523.3|32383.3|17
1626330950000|2021-07-15 06:35:50|32525.4|32385.4|32529.7|32389.7|32530.8|32390.8|32525.1|32385.1|10
1626330960000|2021-07-15 06:36:00|32528.3|32388.3|32529.6|32389.6|32530.9|32390.9|32528.3|32388.3|14
1626330970000|2021-07-15 06:36:10|32530.9|32390.9|32535.1|32395.1|32536.7|32396.7|32530.9|32390.9|17
1626330980000|2021-07-15 06:36:20|32535|32395|32536|32396|32536.5|32396.5|32535|32395|9
1626330990000|2021-07-15 06:36:30|32534.4|32394.4|32543.2|32403.2|32543.2|32403.2|32529.6|32389.6|19
1626331000000|2021-07-15 06:36:40|32542.4|32402.4|32544.3|32404.3|32546.7|32406.7|32542.4|32402.4|10
1626331010000|2021-07-15 06:36:50|32545.1|32405.1|32556|32416|32556|32416|32545.1|32405.1|16
1626331020000|2021-07-15 06:37:00|32556.2|32416.2|32564.8|32424.8|32566.1|32426.1|32556.2|32416.2|12
1626331030000|2021-07-15 06:37:10|32564.9|32424.9|32566.7|32426.7|32566.9|32426.9|32564.8|32424.8|11
1626331040000|2021-07-15 06:37:20|32566.9|32426.9|32582.9|32442.9|32585.3|32445.3|32565.8|32425.8|25
1626331050000|2021-07-15 06:37:30|32583.3|32443.3|32581.2|32441.2|32583.3|32443.3|32580.1|32440.1|15
1626331060000|2021-07-15 06:37:40|32579.8|32439.8|32576.5|32436.5|32580.7|32440.7|32571.9|32431.9|17
1626331070000|2021-07-15 06:37:50|32577|32437|32577.1|32437.1|32577.9|32437.9|32576.7|32436.7|12
1626331080000|2021-07-15 06:38:00|32576.9|32436.9|32591.6|32451.6|32594.8|32454.8|32576.5|32436.5|18
1626331090000|2021-07-15 06:38:10|32592.6|32452.6|32582.7|32442.7|32592.6|32452.6|32580.8|32440.8|21
1626331100000|2021-07-15 06:38:20|32582.6|32442.6|32583.3|32443.3|32584.3|32444.3|32582.6|32442.6|13
1626331110000|2021-07-15 06:38:30|32580.8|32440.8|32584.4|32444.4|32584.7|32444.7|32576.2|32436.2|35
1626331120000|2021-07-15 06:38:40|32585.1|32445.1|32587.8|32447.8|32588.6|32448.6|32584.8|32444.8|17
1626331130000|2021-07-15 06:38:50|32587.3|32447.3|32590|32450|32590|32450|32581.8|32441.8|27
1626331140000|2021-07-15 06:39:00|32590.2|32450.2|32594|32454|32597.7|32457.7|32590|32450|17
1626331150000|2021-07-15 06:39:10|32592.9|32452.9|32589.6|32449.6|32595.8|32455.8|32588.7|32448.7|17
1626331160000|2021-07-15 06:39:20|32589.4|32449.4|32583.4|32443.4|32589.4|32449.4|32583.4|32443.4|20
1626331170000|2021-07-15 06:39:30|32583|32443|32583.6|32443.6|32585.1|32445.1|32583|32443|9
1626331180000|2021-07-15 06:39:40|32582.8|32442.8|32581.3|32441.3|32584.4|32444.4|32577|32437|29
1626331190000|2021-07-15 06:39:50|32580.1|32440.1|32582.6|32442.6|32582.6|32442.6|32580.1|32440.1|14
1626331200000|2021-07-15 06:40:00|32580.6|32440.6|32582.5|32442.5|32583.2|32443.2|32579.8|32439.8|17
1626331210000|2021-07-15 06:40:10|32583|32443|32582.3|32442.3|32583.3|32443.3|32581.6|32441.6|25
1626331220000|2021-07-15 06:40:20|32582.9|32442.9|32587.2|32447.2|32589.8|32449.8|32582.4|32442.4|21
1626331230000|2021-07-15 06:40:30|32587.1|32447.1|32582.3|32442.3|32588.2|32448.2|32582.3|32442.3|28
1626331240000|2021-07-15 06:40:40|32580.9|32440.9|32576.5|32436.5|32580.9|32440.9|32574.9|32434.9|12
1626331250000|2021-07-15 06:40:50|32573.1|32433.1|32572.9|32432.9|32576.5|32436.5|32572.1|32432.1|19
1626331260000|2021-07-15 06:41:00|32572|32432|32574.3|32434.3|32574.3|32434.3|32572|32432|13
1626331270000|2021-07-15 06:41:10|32574.7|32434.7|32579.4|32439.4|32579.4|32439.4|32574.2|32434.2|13
1626331280000|2021-07-15 06:41:20|32579.9|32439.9|32576.5|32436.5|32581.5|32441.5|32576|32436|15
1626331290000|2021-07-15 06:41:30|32575.9|32435.9|32578.9|32438.9|32579.3|32439.3|32573.4|32433.4|12
1626331300000|2021-07-15 06:41:40|32580.6|32440.6|32571.7|32431.7|32580.6|32440.6|32571|32431|14
1626331310000|2021-07-15 06:41:50|32571.6|32431.6|32577.8|32437.8|32577.8|32437.8|32571|32431|15
1626331320000|2021-07-15 06:42:00|32577.4|32437.4|32572|32432|32578.5|32438.5|32572|32432|16
1626331330000|2021-07-15 06:42:10|32571.6|32431.6|32572|32432|32572|32432|32567.8|32427.8|7
1626331340000|2021-07-15 06:42:20|32571.9|32431.9|32559.2|32419.2|32571.9|32431.9|32559.2|32419.2|15
1626331350000|2021-07-15 06:42:30|32556.3|32416.3|32544.3|32404.3|32556.3|32416.3|32543.1|32403.1|22
1626331360000|2021-07-15 06:42:40|32544.6|32404.6|32544.8|32404.8|32548.6|32408.6|32544.6|32404.6|20
1626331370000|2021-07-15 06:42:50|32544.9|32404.9|32544.8|32404.8|32544.9|32404.9|32544.8|32404.8|2
1626331380000|2021-07-15 06:43:00|32544.7|32404.7|32531.4|32391.4|32544.7|32404.7|32530|32390|12
1626331390000|2021-07-15 06:43:10|32532|32392|32532.2|32392.2|32534.2|32394.2|32531.6|32391.6|13
1626331400000|2021-07-15 06:43:20|32533.7|32393.7|32532.3|32392.3|32533.8|32393.8|32531.9|32391.9|12
1626331410000|2021-07-15 06:43:30|32532.6|32392.6|32544.8|32404.8|32545.1|32405.1|32532.4|32392.4|12
1626331420000|2021-07-15 06:43:40|32544.3|32404.3|32556|32416|32556|32416|32544.3|32404.3|6
1626331430000|2021-07-15 06:43:50|32558|32418|32563.9|32423.9|32563.9|32423.9|32558|32418|8
1626331440000|2021-07-15 06:44:00|32567.1|32427.1|32566.2|32426.2|32569.8|32429.8|32565.8|32425.8|17
1626331450000|2021-07-15 06:44:10|32567.6|32427.6|32572.3|32432.3|32572.8|32432.8|32567.1|32427.1|8
1626331460000|2021-07-15 06:44:20|32572.4|32432.4|32563|32423|32572.4|32432.4|32563|32423|21
1626331470000|2021-07-15 06:44:30|32565.9|32425.9|32575.8|32435.8|32575.8|32435.8|32561.6|32421.6|20
1626331480000|2021-07-15 06:44:40|32576|32436|32579.5|32439.5|32588|32448|32576|32436|25
1626331490000|2021-07-15 06:44:50|32579.1|32439.1|32586.3|32446.3|32587.3|32447.3|32578.5|32438.5|26
1626331500000|2021-07-15 06:45:00|32585.8|32445.8|32587.4|32447.4|32588.6|32448.6|32584.5|32444.5|22
1626331510000|2021-07-15 06:45:10|32588.6|32448.6|32593.9|32453.9|32593.9|32453.9|32587.4|32447.4|11
1626331520000|2021-07-15 06:45:20|32595.5|32455.5|32598.2|32458.2|32600.6|32460.6|32595.5|32455.5|21
1626331530000|2021-07-15 06:45:30|32599.4|32459.4|32607.3|32467.3|32607.3|32467.3|32597.2|32457.2|18
1626331540000|2021-07-15 06:45:40|32606.1|32466.1|32607.5|32467.5|32608|32468|32602.4|32462.4|16
1626331550000|2021-07-15 06:45:50|32607.2|32467.2|32607.3|32467.3|32607.3|32467.3|32604.5|32464.5|18
1626331560000|2021-07-15 06:46:00|32608|32468|32605.5|32465.5|32608|32468|32602.3|32462.3|14
1626331570000|2021-07-15 06:46:10|32611|32471|32614.2|32474.2|32614.6|32474.6|32607.8|32467.8|21
1626331580000|2021-07-15 06:46:20|32614.6|32474.6|32614.1|32474.1|32616.2|32476.2|32613.7|32473.7|16
1626331590000|2021-07-15 06:46:30|32614.2|32474.2|32615.8|32475.8|32616.1|32476.1|32611.7|32471.7|19
1626331600000|2021-07-15 06:46:40|32610.4|32470.4|32614|32474|32615.6|32475.6|32610.4|32470.4|16
1626331610000|2021-07-15 06:46:50|32612.6|32472.6|32608.1|32468.1|32615.3|32475.3|32607.3|32467.3|18
1626331620000|2021-07-15 06:47:00|32607.1|32467.1|32616.9|32476.9|32617.9|32477.9|32605.4|32465.4|15
1626331630000|2021-07-15 06:47:10|32616.4|32476.4|32624.8|32484.8|32628.9|32488.9|32616.4|32476.4|27
1626331640000|2021-07-15 06:47:20|32624.6|32484.6|32619.6|32479.6|32624.9|32484.9|32618.8|32478.8|13
1626331650000|2021-07-15 06:47:30|32620.7|32480.7|32618.5|32478.5|32620.7|32480.7|32617.9|32477.9|3
1626331660000|2021-07-15 06:47:40|32620.7|32480.7|32622.7|32482.7|32622.7|32482.7|32619.4|32479.4|10
1626331670000|2021-07-15 06:47:50|32621.4|32481.4|32617.8|32477.8|32623.4|32483.4|32617.8|32477.8|11
1626331680000|2021-07-15 06:48:00|32614.7|32474.7|32623.9|32483.9|32625.3|32485.3|32614.7|32474.7|11
1626331690000|2021-07-15 06:48:10|32621.6|32481.6|32624.8|32484.8|32626.7|32486.7|32620.2|32480.2|13
1626331700000|2021-07-15 06:48:20|32623.7|32483.7|32629.8|32489.8|32631.1|32491.1|32623.7|32483.7|12
1626331710000|2021-07-15 06:48:30|32631.6|32491.6|32636.2|32496.2|32636.2|32496.2|32631.3|32491.3|5
1626331720000|2021-07-15 06:48:40|32636.9|32496.9|32646.9|32506.9|32646.9|32506.9|32630.4|32490.4|28
1626331730000|2021-07-15 06:48:50|32646.8|32506.8|32653.7|32513.7|32653.7|32513.7|32646.8|32506.8|23
1626331740000|2021-07-15 06:49:00|32652.2|32512.2|32643.7|32503.7|32653.1|32513.1|32642|32502|22
1626331750000|2021-07-15 06:49:10|32643.2|32503.2|32633.4|32493.4|32644.6|32504.6|32633.2|32493.2|23
1626331760000|2021-07-15 06:49:20|32633.2|32493.2|32633.4|32493.4|32633.4|32493.4|32631.7|32491.7|8
1626331770000|2021-07-15 06:49:30|32633.9|32493.9|32636|32496|32638.5|32498.5|32633.9|32493.9|10
1626331780000|2021-07-15 06:49:40|32638.5|32498.5|32635.4|32495.4|32640.6|32500.6|32635.4|32495.4|8
1626331790000|2021-07-15 06:49:50|32634.5|32494.5|32628.5|32488.5|32634.6|32494.6|32627.5|32487.5|12
1626331800000|2021-07-15 06:50:00|32628.4|32488.4|32625.5|32485.5|32634.6|32494.6|32623.8|32483.8|19
1626331810000|2021-07-15 06:50:10|32626.9|32486.9|32620.1|32480.1|32627.9|32487.9|32619.6|32479.6|11
1626331820000|2021-07-15 06:50:20|32618.7|32478.7|32617.8|32477.8|32618.7|32478.7|32616.7|32476.7|8
1626331830000|2021-07-15 06:50:30|32618|32478|32619.3|32479.3|32619.3|32479.3|32618|32478|7
1626331840000|2021-07-15 06:50:40|32618.2|32478.2|32620.4|32480.4|32620.4|32480.4|32618.2|32478.2|3
1626331850000|2021-07-15 06:50:50|32619.3|32479.3|32610.8|32470.8|32620|32480|32610.8|32470.8|12
1626331860000|2021-07-15 06:51:00|32610.7|32470.7|32610.4|32470.4|32611.8|32471.8|32610|32470|21
1626331870000|2021-07-15 06:51:10|32610.8|32470.8|32609.4|32469.4|32611.2|32471.2|32609.4|32469.4|27
1626331880000|2021-07-15 06:51:20|32608.9|32468.9|32609|32469|32609|32469|32608.1|32468.1|6
1626331890000|2021-07-15 06:51:30|32609.4|32469.4|32621.7|32481.7|32622.5|32482.5|32609.4|32469.4|19
1626331900000|2021-07-15 06:51:40|32623.3|32483.3|32623.3|32483.3|32623.4|32483.4|32622.5|32482.5|4
1626331910000|2021-07-15 06:51:50|32624.3|32484.3|32624.8|32484.8|32624.8|32484.8|32623.8|32483.8|7
1626331920000|2021-07-15 06:52:00|32624.7|32484.7|32616.4|32476.4|32624.7|32484.7|32613.8|32473.8|20
1626331930000|2021-07-15 06:52:10|32616.6|32476.6|32616.8|32476.8|32617|32477|32613.2|32473.2|13
1626331940000|2021-07-15 06:52:20|32616.6|32476.6|32615.8|32475.8|32616.8|32476.8|32615.5|32475.5|11
1626331950000|2021-07-15 06:52:30|32615.4|32475.4|32615.9|32475.9|32615.9|32475.9|32611.3|32471.3|24
1626331960000|2021-07-15 06:52:40|32616.1|32476.1|32618.1|32478.1|32618.1|32478.1|32615.5|32475.5|7
1626331970000|2021-07-15 06:52:50|32618.2|32478.2|32615.2|32475.2|32619.1|32479.1|32614.7|32474.7|16
1626331980000|2021-07-15 06:53:00|32614.3|32474.3|32611.1|32471.1|32614.3|32474.3|32609.7|32469.7|25
1626331990000|2021-07-15 06:53:10|32611.6|32471.6|32610.8|32470.8|32611.6|32471.6|32610.8|32470.8|15
1626332000000|2021-07-15 06:53:20|32610.6|32470.6|32602.5|32462.5|32610.6|32470.6|32602.4|32462.4|15
1626332010000|2021-07-15 06:53:30|32603.6|32463.6|32606.2|32466.2|32609.7|32469.7|32603.6|32463.6|21
1626332020000|2021-07-15 06:53:40|32606.6|32466.6|32610|32470|32610|32470|32605.5|32465.5|13
1626332030000|2021-07-15 06:53:50|32609.8|32469.8|32610.8|32470.8|32611.2|32471.2|32607.2|32467.2|13
1626332040000|2021-07-15 06:54:00|32610.7|32470.7|32610.7|32470.7|32610.7|32470.7|32610.7|32470.7|1
1626332050000|2021-07-15 06:54:10|32610.8|32470.8|32615.5|32475.5|32615.5|32475.5|32610.3|32470.3|11
1626332060000|2021-07-15 06:54:20|32615|32475|32611.1|32471.1|32615|32475|32611.1|32471.1|13
1626332070000|2021-07-15 06:54:30|32611|32471|32601.5|32461.5|32611.2|32471.2|32601.4|32461.4|26
1626332080000|2021-07-15 06:54:40|32602|32462|32605.5|32465.5|32608.4|32468.4|32601.1|32461.1|16
1626332090000|2021-07-15 06:54:50|32608.2|32468.2|32587.7|32447.7|32609.3|32469.3|32587.7|32447.7|17
1626332100000|2021-07-15 06:55:00|32587.2|32447.2|32564.3|32424.3|32587.2|32447.2|32563.1|32423.1|27
1626332110000|2021-07-15 06:55:10|32564.2|32424.2|32581|32441|32581|32441|32558.2|32418.2|28
1626332120000|2021-07-15 06:55:20|32579.9|32439.9|32589.4|32449.4|32590|32450|32578.1|32438.1|16
1626332130000|2021-07-15 06:55:30|32589|32449|32590|32450|32590|32450|32589|32449|5
1626332140000|2021-07-15 06:55:40|32589.1|32449.1|32583.9|32443.9|32589.7|32449.7|32582.6|32442.6|14
1626332150000|2021-07-15 06:55:50|32584|32444|32584.6|32444.6|32585.2|32445.2|32584|32444|8
1626332160000|2021-07-15 06:56:00|32585.1|32445.1|32584.8|32444.8|32585.2|32445.2|32584.2|32444.2|4
1626332170000|2021-07-15 06:56:10|32587.4|32447.4|32586|32446|32587.4|32447.4|32584.5|32444.5|10
1626332180000|2021-07-15 06:56:20|32587.1|32447.1|32584.2|32444.2|32587.1|32447.1|32584|32444|9
1626332190000|2021-07-15 06:56:30|32585.3|32445.3|32579.1|32439.1|32585.3|32445.3|32578.7|32438.7|13
1626332200000|2021-07-15 06:56:40|32580.3|32440.3|32581.1|32441.1|32582.9|32442.9|32580.3|32440.3|13
1626332210000|2021-07-15 06:56:50|32581.6|32441.6|32582.7|32442.7|32582.7|32442.7|32581.6|32441.6|4
1626332220000|2021-07-15 06:57:00|32583.9|32443.9|32586.5|32446.5|32586.5|32446.5|32583.9|32443.9|11
1626332230000|2021-07-15 06:57:10|32585.5|32445.5|32575.7|32435.7|32585.5|32445.5|32575.7|32435.7|17
1626332240000|2021-07-15 06:57:20|32575.4|32435.4|32576.1|32436.1|32576.1|32436.1|32575.4|32435.4|4
1626332250000|2021-07-15 06:57:30|32576.2|32436.2|32582.3|32442.3|32582.6|32442.6|32576.2|32436.2|16
1626332260000|2021-07-15 06:57:40|32582.6|32442.6|32585.3|32445.3|32585.4|32445.4|32582|32442|20
1626332270000|2021-07-15 06:57:50|32585.4|32445.4|32584.7|32444.7|32585.5|32445.5|32584.6|32444.6|9
1626332280000|2021-07-15 06:58:00|32585.5|32445.5|32584.2|32444.2|32585.5|32445.5|32582.8|32442.8|14
1626332290000|2021-07-15 06:58:10|32581.8|32441.8|32582|32442|32582.9|32442.9|32581.1|32441.1|6
1626332300000|2021-07-15 06:58:20|32581.4|32441.4|32581.5|32441.5|32583.4|32443.4|32580.3|32440.3|12
1626332310000|2021-07-15 06:58:30|32581.2|32441.2|32581.6|32441.6|32583.4|32443.4|32580.7|32440.7|9
1626332320000|2021-07-15 06:58:40|32581.8|32441.8|32580.8|32440.8|32582.8|32442.8|32580.7|32440.7|13
1626332330000|2021-07-15 06:58:50|32583.4|32443.4|32583.4|32443.4|32583.4|32443.4|32580.5|32440.5|12
1626332340000|2021-07-15 06:59:00|32575.1|32435.1|32570.8|32430.8|32575.1|32435.1|32566.8|32426.8|20
1626332350000|2021-07-15 06:59:10|32569|32429|32581.6|32441.6|32582.9|32442.9|32566|32426|19
1626332360000|2021-07-15 06:59:20|32582.9|32442.9|32577.1|32437.1|32582.9|32442.9|32567|32427|13
1626332370000|2021-07-15 06:59:30|32580.9|32440.9|32569.4|32429.4|32580.9|32440.9|32567.6|32427.6|5
1626332380000|2021-07-15 06:59:40|32567.7|32427.7|32568.9|32428.9|32569.4|32429.4|32567.3|32427.3|12
1626332390000|2021-07-15 06:59:50|32569|32429|32559.7|32419.7|32569.5|32429.5|32559.7|32419.7|19
1626332400000|2021-07-15 07:00:00|32559.6|32419.6|32541.3|32401.3|32559.6|32419.6|32540.7|32400.7|21
1626332410000|2021-07-15 07:00:10|32538.8|32398.8|32516.4|32376.4|32542.6|32402.6|32514.1|32374.1|37
1626332420000|2021-07-15 07:00:20|32516.5|32376.5|32502.2|32362.2|32516.5|32376.5|32499.4|32359.4|25
1626332430000|2021-07-15 07:00:30|32501.9|32361.9|32504.9|32364.9|32512|32372|32500.7|32360.7|21
1626332440000|2021-07-15 07:00:40|32505|32365|32502.6|32362.6|32510.6|32370.6|32502.6|32362.6|26
1626332450000|2021-07-15 07:00:50|32504.1|32364.1|32513.1|32373.1|32513.1|32373.1|32504.1|32364.1|22
1626332460000|2021-07-15 07:01:00|32512.6|32372.6|32507.1|32367.1|32512.6|32372.6|32498.5|32358.5|14
1626332470000|2021-07-15 07:01:10|32507.9|32367.9|32496.4|32356.4|32507.9|32367.9|32495.8|32355.8|18
1626332480000|2021-07-15 07:01:20|32495.8|32355.8|32501.2|32361.2|32503.1|32363.1|32495.8|32355.8|18
1626332490000|2021-07-15 07:01:30|32503.4|32363.4|32507.8|32367.8|32508.6|32368.6|32501.3|32361.3|13
1626332500000|2021-07-15 07:01:40|32507.3|32367.3|32498.8|32358.8|32510.2|32370.2|32497.8|32357.8|20
1626332510000|2021-07-15 07:01:50|32500.3|32360.3|32488.6|32348.6|32500.3|32360.3|32488.6|32348.6|17
1626332520000|2021-07-15 07:02:00|32487.8|32347.8|32479.4|32339.4|32488.5|32348.5|32467.9|32327.9|34
1626332530000|2021-07-15 07:02:10|32481.8|32341.8|32481.9|32341.9|32484.4|32344.4|32480.3|32340.3|19
1626332540000|2021-07-15 07:02:20|32481.1|32341.1|32468|32328|32481.5|32341.5|32468|32328|17
1626332550000|2021-07-15 07:02:30|32469.5|32329.5|32466.7|32326.7|32470|32330|32464.6|32324.6|20
1626332560000|2021-07-15 07:02:40|32465.5|32325.5|32460.9|32320.9|32465.5|32325.5|32460.8|32320.8|10
1626332570000|2021-07-15 07:02:50|32461.2|32321.2|32476.9|32336.9|32478.3|32338.3|32460.5|32320.5|27
1626332580000|2021-07-15 07:03:00|32479.3|32339.3|32489.5|32349.5|32489.6|32349.6|32477|32337|18
1626332590000|2021-07-15 07:03:10|32489.6|32349.6|32493.5|32353.5|32498.4|32358.4|32485.9|32345.9|29
1626332600000|2021-07-15 07:03:20|32496.1|32356.1|32478.7|32338.7|32496.1|32356.1|32478.5|32338.5|14
1626332610000|2021-07-15 07:03:30|32478.5|32338.5|32480.4|32340.4|32482.6|32342.6|32475.5|32335.5|18
1626332620000|2021-07-15 07:03:40|32479.2|32339.2|32490.8|32350.8|32490.8|32350.8|32475.9|32335.9|22
1626332630000|2021-07-15 07:03:50|32491.3|32351.3|32487.3|32347.3|32491.3|32351.3|32485.2|32345.2|25
1626332640000|2021-07-15 07:04:00|32488.5|32348.5|32502.6|32362.6|32504.3|32364.3|32488.5|32348.5|14
1626332650000|2021-07-15 07:04:10|32502.5|32362.5|32492.6|32352.6|32504.9|32364.9|32492.6|32352.6|13
1626332660000|2021-07-15 07:04:20|32493.9|32353.9|32497.6|32357.6|32497.6|32357.6|32493.9|32353.9|5
1626332670000|2021-07-15 07:04:30|32497.8|32357.8|32510.3|32370.3|32510.3|32370.3|32497.8|32357.8|19
1626332680000|2021-07-15 07:04:40|32510.1|32370.1|32501.3|32361.3|32511.4|32371.4|32501.3|32361.3|14
1626332690000|2021-07-15 07:04:50|32500.7|32360.7|32512.2|32372.2|32512.2|32372.2|32500.7|32360.7|16
1626332700000|2021-07-15 07:05:00|32510.8|32370.8|32503.3|32363.3|32513.4|32373.4|32503.3|32363.3|23
1626332710000|2021-07-15 07:05:10|32499.9|32359.9|32503.5|32363.5|32503.5|32363.5|32499.7|32359.7|24
1626332720000|2021-07-15 07:05:20|32503.4|32363.4|32512.8|32372.8|32513.8|32373.8|32503.4|32363.4|18
1626332730000|2021-07-15 07:05:30|32512|32372|32515.8|32375.8|32516.1|32376.1|32510.5|32370.5|16
1626332740000|2021-07-15 07:05:40|32516.1|32376.1|32505.5|32365.5|32517.1|32377.1|32505.5|32365.5|8
1626332750000|2021-07-15 07:05:50|32504.4|32364.4|32516.3|32376.3|32521.7|32381.7|32504.4|32364.4|16
1626332760000|2021-07-15 07:06:00|32513.5|32373.5|32511|32371|32513.5|32373.5|32510.8|32370.8|6
1626332770000|2021-07-15 07:06:10|32512.2|32372.2|32511|32371|32512.3|32372.3|32510.8|32370.8|6
1626332780000|2021-07-15 07:06:20|32510.7|32370.7|32510.9|32370.9|32510.9|32370.9|32510.7|32370.7|2
1626332790000|2021-07-15 07:06:30|32510.4|32370.4|32511.9|32371.9|32512.9|32372.9|32510.2|32370.2|15
1626332800000|2021-07-15 07:06:40|32511|32371|32516.3|32376.3|32516.3|32376.3|32510.1|32370.1|14
1626332810000|2021-07-15 07:06:50|32516.5|32376.5|32516.7|32376.7|32519.6|32379.6|32516.5|32376.5|15
1626332820000|2021-07-15 07:07:00|32515|32375|32511.7|32371.7|32515|32375|32510.1|32370.1|9
1626332830000|2021-07-15 07:07:10|32513.3|32373.3|32515.1|32375.1|32515.1|32375.1|32512.2|32372.2|8
1626332840000|2021-07-15 07:07:20|32514.2|32374.2|32516.8|32376.8|32516.8|32376.8|32512.2|32372.2|14
1626332850000|2021-07-15 07:07:30|32516.5|32376.5|32513|32373|32520|32380|32512.9|32372.9|17
1626332860000|2021-07-15 07:07:40|32514.6|32374.6|32513.2|32373.2|32514.9|32374.9|32511.5|32371.5|15
1626332870000|2021-07-15 07:07:50|32513|32373|32513.4|32373.4|32514.4|32374.4|32510.5|32370.5|12
1626332880000|2021-07-15 07:08:00|32513.3|32373.3|32513.8|32373.8|32514|32374|32510.6|32370.6|16
1626332890000|2021-07-15 07:08:10|32513.9|32373.9|32513|32373|32513.9|32373.9|32512.7|32372.7|8
1626332900000|2021-07-15 07:08:20|32513.4|32373.4|32515.6|32375.6|32515.7|32375.7|32511.4|32371.4|8
1626332910000|2021-07-15 07:08:30|32515.7|32375.7|32515.8|32375.8|32515.9|32375.9|32515.7|32375.7|8
1626332920000|2021-07-15 07:08:40|32517.2|32377.2|32519.5|32379.5|32521.7|32381.7|32517.2|32377.2|6
1626332930000|2021-07-15 07:08:50|32519.3|32379.3|32522.8|32382.8|32523|32383|32519.3|32379.3|11
1626332940000|2021-07-15 07:09:00|32523|32383|32525.4|32385.4|32526.2|32386.2|32523|32383|6
1626332950000|2021-07-15 07:09:10|32525.5|32385.5|32530.1|32390.1|32530.7|32390.7|32525.5|32385.5|11
1626332960000|2021-07-15 07:09:20|32530.2|32390.2|32531.1|32391.1|32531.1|32391.1|32530.2|32390.2|2
1626332970000|2021-07-15 07:09:30|32531.2|32391.2|32537.2|32397.2|32538.3|32398.3|32531.2|32391.2|12
1626332980000|2021-07-15 07:09:40|32537.6|32397.6|32532.9|32392.9|32538.9|32398.9|32529.5|32389.5|18
1626332990000|2021-07-15 07:09:50|32533.7|32393.7|32530.9|32390.9|32533.7|32393.7|32530.8|32390.8|8
1626333000000|2021-07-15 07:10:00|32531.7|32391.7|32533.9|32393.9|32533.9|32393.9|32531.3|32391.3|8
1626333010000|2021-07-15 07:10:10|32534.1|32394.1|32544.3|32404.3|32544.3|32404.3|32534.1|32394.1|11
1626333020000|2021-07-15 07:10:20|32542.2|32402.2|32541.2|32401.2|32542.2|32402.2|32541.2|32401.2|3
1626333030000|2021-07-15 07:10:30|32544.5|32404.5|32540.4|32400.4|32551.2|32411.2|32540.4|32400.4|11
1626333040000|2021-07-15 07:10:40|32537.5|32397.5|32544.6|32404.6|32547.1|32407.1|32537.5|32397.5|26
1626333050000|2021-07-15 07:10:50|32543.4|32403.4|32544.8|32404.8|32546|32406|32543.4|32403.4|6
1626333060000|2021-07-15 07:11:00|32549|32409|32550.9|32410.9|32555.4|32415.4|32545.2|32405.2|20
1626333070000|2021-07-15 07:11:10|32551|32411|32566.4|32426.4|32566.5|32426.5|32550.9|32410.9|5
1626333080000|2021-07-15 07:11:20|32566.5|32426.5|32566.3|32426.3|32567.1|32427.1|32566.3|32426.3|7
1626333090000|2021-07-15 07:11:30|32566.6|32426.6|32566.6|32426.6|32567.2|32427.2|32564.9|32424.9|9
1626333100000|2021-07-15 07:11:40|32565.1|32425.1|32595.2|32455.2|32601.3|32461.3|32558.8|32418.8|29
1626333110000|2021-07-15 07:11:50|32595.3|32455.3|32601.7|32461.7|32612.4|32472.4|32594.1|32454.1|23
1626333120000|2021-07-15 07:12:00|32604.3|32464.3|32607.2|32467.2|32608|32468|32597.2|32457.2|27
1626333130000|2021-07-15 07:12:10|32607.3|32467.3|32591|32451|32608.5|32468.5|32587.6|32447.6|32
1626333140000|2021-07-15 07:12:20|32591.9|32451.9|32599.2|32459.2|32599.2|32459.2|32591.9|32451.9|20
1626333150000|2021-07-15 07:12:30|32599.7|32459.7|32590|32450|32599.7|32459.7|32590|32450|26
1626333160000|2021-07-15 07:12:40|32588.1|32448.1|32584.5|32444.5|32588.1|32448.1|32580.6|32440.6|22
1626333170000|2021-07-15 07:12:50|32584.9|32444.9|32585|32445|32586|32446|32582.9|32442.9|17
1626333180000|2021-07-15 07:13:00|32584.3|32444.3|32588.4|32448.4|32588.4|32448.4|32584.3|32444.3|8
1626333190000|2021-07-15 07:13:10|32588.8|32448.8|32586.6|32446.6|32591|32451|32586.6|32446.6|12
1626333200000|2021-07-15 07:13:20|32585.6|32445.6|32587.4|32447.4|32588.2|32448.2|32584.3|32444.3|18
1626333210000|2021-07-15 07:13:30|32587.3|32447.3|32595|32455|32595|32455|32587.3|32447.3|10
1626333220000|2021-07-15 07:13:40|32593.5|32453.5|32585|32445|32593.5|32453.5|32585|32445|17
1626333230000|2021-07-15 07:13:50|32584.8|32444.8|32581.5|32441.5|32584.8|32444.8|32580.9|32440.9|18
1626333240000|2021-07-15 07:14:00|32581.3|32441.3|32585.4|32445.4|32586.4|32446.4|32581.3|32441.3|17
1626333250000|2021-07-15 07:14:10|32585.3|32445.3|32602.9|32462.9|32605.2|32465.2|32585.3|32445.3|18
1626333260000|2021-07-15 07:14:20|32603.3|32463.3|32604.2|32464.2|32605.6|32465.6|32601.3|32461.3|9
1626333270000|2021-07-15 07:14:30|32604.1|32464.1|32611.2|32471.2|32611.2|32471.2|32594.2|32454.2|16
1626333280000|2021-07-15 07:14:40|32611.7|32471.7|32604.5|32464.5|32614.1|32474.1|32604.5|32464.5|10
1626333290000|2021-07-15 07:14:50|32604.2|32464.2|32599.5|32459.5|32605.5|32465.5|32597.7|32457.7|24
1626333300000|2021-07-15 07:15:00|32598|32458|32585.7|32445.7|32600.3|32460.3|32585.7|32445.7|15
1626333310000|2021-07-15 07:15:10|32586.1|32446.1|32588.3|32448.3|32593.6|32453.6|32586.1|32446.1|20
1626333320000|2021-07-15 07:15:20|32588.5|32448.5|32589|32449|32592.4|32452.4|32588.5|32448.5|11
1626333330000|2021-07-15 07:15:30|32588.6|32448.6|32585.7|32445.7|32588.6|32448.6|32585.7|32445.7|3
1626333340000|2021-07-15 07:15:40|32584.5|32444.5|32584.5|32444.5|32584.5|32444.5|32578.4|32438.4|12
1626333350000|2021-07-15 07:15:50|32585.7|32445.7|32577.9|32437.9|32585.7|32445.7|32577.9|32437.9|12
1626333360000|2021-07-15 07:16:00|32578.3|32438.3|32579|32439|32582.1|32442.1|32578.3|32438.3|7
1626333370000|2021-07-15 07:16:10|32576.7|32436.7|32580.8|32440.8|32587.7|32447.7|32575.5|32435.5|18
1626333380000|2021-07-15 07:16:20|32580.9|32440.9|32598.4|32458.4|32598.4|32458.4|32580.9|32440.9|22
1626333390000|2021-07-15 07:16:30|32596.7|32456.7|32602.9|32462.9|32602.9|32462.9|32595.9|32455.9|20
1626333400000|2021-07-15 07:16:40|32602|32462|32617|32477|32617.4|32477.4|32602|32462|20
1626333410000|2021-07-15 07:16:50|32615.1|32475.1|32618.1|32478.1|32620.1|32480.1|32615|32475|20
1626333420000|2021-07-15 07:17:00|32618.5|32478.5|32619.9|32479.9|32620.5|32480.5|32617.2|32477.2|16
1626333430000|2021-07-15 07:17:10|32620.4|32480.4|32621.7|32481.7|32623.1|32483.1|32616|32476|22
1626333440000|2021-07-15 07:17:20|32621.6|32481.6|32620.5|32480.5|32621.7|32481.7|32616.9|32476.9|14
1626333450000|2021-07-15 07:17:30|32620.4|32480.4|32620.5|32480.5|32621.2|32481.2|32619.6|32479.6|13
1626333460000|2021-07-15 07:17:40|32619.2|32479.2|32622.5|32482.5|32622.5|32482.5|32611|32471|13
1626333470000|2021-07-15 07:17:50|32624.6|32484.6|32658.6|32518.6|32658.8|32518.8|32624.6|32484.6|19
1626333480000|2021-07-15 07:18:00|32664|32524|32641.8|32501.8|32665.4|32525.4|32639|32499|20
1626333490000|2021-07-15 07:18:10|32639.9|32499.9|32640|32500|32640|32500|32639.9|32499.9|2
1626333500000|2021-07-15 07:18:20|32636.9|32496.9|32641.8|32501.8|32642.5|32502.5|32636.2|32496.2|16
1626333510000|2021-07-15 07:18:30|32638|32498|32638.8|32498.8|32641.8|32501.8|32637.7|32497.7|6
1626333520000|2021-07-15 07:18:40|32638.5|32498.5|32638.5|32498.5|32638.5|32498.5|32638.5|32498.5|1
1626333530000|2021-07-15 07:18:50|32638.8|32498.8|32644.5|32504.5|32646|32506|32638.8|32498.8|8
1626333540000|2021-07-15 07:19:00|32643.9|32503.9|32638.2|32498.2|32643.9|32503.9|32638.2|32498.2|6
1626333550000|2021-07-15 07:19:10|32639.8|32499.8|32638.3|32498.3|32639.8|32499.8|32638.3|32498.3|2
1626333560000|2021-07-15 07:19:20|32638.7|32498.7|32638.3|32498.3|32638.9|32498.9|32637.9|32497.9|5
1626333570000|2021-07-15 07:19:30|32643.3|32503.3|32650.8|32510.8|32652.4|32512.4|32643.3|32503.3|17
1626333580000|2021-07-15 07:19:40|32650.9|32510.9|32649.6|32509.6|32650.9|32510.9|32649.5|32509.5|19
1626333590000|2021-07-15 07:19:50|32649.5|32509.5|32651|32511|32651|32511|32648.5|32508.5|12
1626333600000|2021-07-15 07:20:00|32647.7|32507.7|32634.5|32494.5|32647.7|32507.7|32634.2|32494.2|29
1626333610000|2021-07-15 07:20:10|32634.1|32494.1|32622.7|32482.7|32634.1|32494.1|32622.3|32482.3|20
1626333620000|2021-07-15 07:20:20|32622.6|32482.6|32621|32481|32622.6|32482.6|32620.1|32480.1|14
1626333630000|2021-07-15 07:20:30|32621.2|32481.2|32616.2|32476.2|32621.2|32481.2|32616.2|32476.2|14
1626333640000|2021-07-15 07:20:40|32618.4|32478.4|32626.9|32486.9|32626.9|32486.9|32618.4|32478.4|7
1626333650000|2021-07-15 07:20:50|32636.6|32496.6|32640.8|32500.8|32648.2|32508.2|32636.6|32496.6|16
1626333660000|2021-07-15 07:21:00|32642|32502|32636.3|32496.3|32643|32503|32636.3|32496.3|12
1626333670000|2021-07-15 07:21:10|32634.1|32494.1|32635.6|32495.6|32635.6|32495.6|32631|32491|13
1626333680000|2021-07-15 07:21:20|32635.4|32495.4|32633.6|32493.6|32636.2|32496.2|32633.6|32493.6|9
1626333690000|2021-07-15 07:21:30|32634.6|32494.6|32638.9|32498.9|32638.9|32498.9|32634.6|32494.6|7
1626333700000|2021-07-15 07:21:40|32639|32499|32639.1|32499.1|32640.5|32500.5|32638.9|32498.9|12
1626333710000|2021-07-15 07:21:50|32639|32499|32634.3|32494.3|32639.1|32499.1|32633.2|32493.2|14
1626333720000|2021-07-15 07:22:00|32634.2|32494.2|32634.2|32494.2|32634.2|32494.2|32634.2|32494.2|1
1626333730000|2021-07-15 07:22:10|32633.9|32493.9|32633.4|32493.4|32633.9|32493.9|32631.7|32491.7|8
1626333740000|2021-07-15 07:22:20|32633.8|32493.8|32631.7|32491.7|32634.5|32494.5|32631.7|32491.7|12
1626333750000|2021-07-15 07:22:30|32630.3|32490.3|32631.8|32491.8|32632.6|32492.6|32630.3|32490.3|9
1626333760000|2021-07-15 07:22:40|32631.7|32491.7|32636.5|32496.5|32636.5|32496.5|32629.9|32489.9|10
1626333770000|2021-07-15 07:22:50|32634.1|32494.1|32634.6|32494.6|32636.7|32496.7|32634.1|32494.1|13
1626333780000|2021-07-15 07:23:00|32634.3|32494.3|32618.2|32478.2|32634.4|32494.4|32615.4|32475.4|24
1626333790000|2021-07-15 07:23:10|32618.3|32478.3|32616.1|32476.1|32618.6|32478.6|32616|32476|18
1626333800000|2021-07-15 07:23:20|32614.5|32474.5|32595.3|32455.3|32615.8|32475.8|32594.7|32454.7|22
1626333810000|2021-07-15 07:23:30|32595.7|32455.7|32594.5|32454.5|32597.6|32457.6|32594.5|32454.5|21
1626333820000|2021-07-15 07:23:40|32594.4|32454.4|32593|32453|32595.1|32455.1|32587.7|32447.7|30
1626333830000|2021-07-15 07:23:50|32592.2|32452.2|32588.8|32448.8|32593.1|32453.1|32588.8|32448.8|19
1626333840000|2021-07-15 07:24:00|32588.6|32448.6|32579.1|32439.1|32588.6|32448.6|32579|32439|22
1626333850000|2021-07-15 07:24:10|32579.2|32439.2|32581.2|32441.2|32581.2|32441.2|32579.1|32439.1|12
1626333870000|2021-07-15 07:24:30|32584.1|32444.1|32584.1|32444.1|32584.3|32444.3|32582.7|32442.7|4
1626333880000|2021-07-15 07:24:40|32582.7|32442.7|32581.3|32441.3|32584.1|32444.1|32581.2|32441.2|8
1626333890000|2021-07-15 07:24:50|32580.5|32440.5|32573|32433|32580.5|32440.5|32573|32433|17
1626333900000|2021-07-15 07:25:00|32572.9|32432.9|32563.4|32423.4|32572.9|32432.9|32563.4|32423.4|26
1626333910000|2021-07-15 07:25:10|32566.7|32426.7|32549.8|32409.8|32566.7|32426.7|32549|32409|26
1626333920000|2021-07-15 07:25:20|32553.1|32413.1|32535.4|32395.4|32553.1|32413.1|32535.1|32395.1|15
1626333930000|2021-07-15 07:25:30|32534.7|32394.7|32535.2|32395.2|32539.4|32399.4|32534.6|32394.6|12
1626333940000|2021-07-15 07:25:40|32535.1|32395.1|32543.5|32403.5|32544.7|32404.7|32533.3|32393.3|23
1626333950000|2021-07-15 07:25:50|32543.1|32403.1|32533.7|32393.7|32543.1|32403.1|32533.7|32393.7|20
1626333960000|2021-07-15 07:26:00|32535.5|32395.5|32542.8|32402.8|32552.1|32412.1|32535.5|32395.5|15
1626333970000|2021-07-15 07:26:10|32542.9|32402.9|32534.2|32394.2|32542.9|32402.9|32527.7|32387.7|23
1626333980000|2021-07-15 07:26:20|32538.9|32398.9|32540.1|32400.1|32540.6|32400.6|32538.9|32398.9|6
1626333990000|2021-07-15 07:26:30|32540.5|32400.5|32538.8|32398.8|32540.5|32400.5|32538.8|32398.8|7
1626334000000|2021-07-15 07:26:40|32538.7|32398.7|32530.1|32390.1|32538.7|32398.7|32530.1|32390.1|11
1626334010000|2021-07-15 07:26:50|32529.4|32389.4|32529.8|32389.8|32530.6|32390.6|32529.2|32389.2|5
1626334020000|2021-07-15 07:27:00|32537.2|32397.2|32524.8|32384.8|32537.3|32397.3|32524.8|32384.8|24
1626334030000|2021-07-15 07:27:10|32524.9|32384.9|32532.9|32392.9|32533.3|32393.3|32524.9|32384.9|17
1626334040000|2021-07-15 07:27:20|32531.9|32391.9|32532.3|32392.3|32532.9|32392.9|32531.7|32391.7|8
1626334050000|2021-07-15 07:27:30|32534.8|32394.8|32543.2|32403.2|32543.2|32403.2|32533.2|32393.2|27
1626334060000|2021-07-15 07:27:40|32539.6|32399.6|32546.7|32406.7|32552.9|32412.9|32539.6|32399.6|16
1626334070000|2021-07-15 07:27:50|32546.3|32406.3|32546.4|32406.4|32548.8|32408.8|32546.2|32406.2|10
1626334080000|2021-07-15 07:28:00|32546.3|32406.3|32546.4|32406.4|32546.4|32406.4|32546.3|32406.3|4
1626334090000|2021-07-15 07:28:10|32546.3|32406.3|32566.7|32426.7|32567.4|32427.4|32546.3|32406.3|18
1626334100000|2021-07-15 07:28:20|32566.4|32426.4|32567.9|32427.9|32567.9|32427.9|32566.1|32426.1|6
1626334110000|2021-07-15 07:28:30|32567.4|32427.4|32561.9|32421.9|32567.6|32427.6|32561.9|32421.9|9
1626334120000|2021-07-15 07:28:40|32560.8|32420.8|32606|32466|32606.7|32466.7|32560.8|32420.8|28
1626334130000|2021-07-15 07:28:50|32600.6|32460.6|32592.9|32452.9|32600.6|32460.6|32591.3|32451.3|17
1626334140000|2021-07-15 07:29:00|32592.1|32452.1|32596.7|32456.7|32599.7|32459.7|32591.3|32451.3|20
1626334150000|2021-07-15 07:29:10|32596.5|32456.5|32613|32473|32613.2|32473.2|32592.2|32452.2|26
1626334160000|2021-07-15 07:29:20|32613.2|32473.2|32615.4|32475.4|32619.6|32479.6|32612.2|32472.2|33
1626334170000|2021-07-15 07:29:30|32615.5|32475.5|32610.5|32470.5|32615.5|32475.5|32608.3|32468.3|21
1626334180000|2021-07-15 07:29:40|32610.4|32470.4|32609.1|32469.1|32610.5|32470.5|32609.1|32469.1|3
1626334190000|2021-07-15 07:29:50|32609|32469|32608.4|32468.4|32609.1|32469.1|32607.5|32467.5|14
1626334200000|2021-07-15 07:30:00|32607.5|32467.5|32588.8|32448.8|32607.5|32467.5|32588.2|32448.2|22
1626334210000|2021-07-15 07:30:10|32587.5|32447.5|32583.5|32443.5|32587.5|32447.5|32583.2|32443.2|9
1626334220000|2021-07-15 07:30:20|32583.4|32443.4|32587.8|32447.8|32594.5|32454.5|32583.4|32443.4|19
1626334230000|2021-07-15 07:30:30|32592.5|32452.5|32584|32444|32593.6|32453.6|32583.8|32443.8|21
1626334240000|2021-07-15 07:30:40|32583.9|32443.9|32576.8|32436.8|32583.9|32443.9|32574.2|32434.2|15
1626334250000|2021-07-15 07:30:50|32577.1|32437.1|32575.2|32435.2|32577.5|32437.5|32575.1|32435.1|14
1626334260000|2021-07-15 07:31:00|32567.3|32427.3|32567.9|32427.9|32567.9|32427.9|32566.5|32426.5|11
1626334270000|2021-07-15 07:31:10|32568|32428|32568.8|32428.8|32568.8|32428.8|32568|32428|2
1626334280000|2021-07-15 07:31:20|32568.6|32428.6|32568.7|32428.7|32569|32429|32568.2|32428.2|7
1626334290000|2021-07-15 07:31:30|32568.8|32428.8|32568.8|32428.8|32568.8|32428.8|32568.8|32428.8|1
1626334300000|2021-07-15 07:31:40|32568.6|32428.6|32568.6|32428.6|32568.6|32428.6|32568.6|32428.6|1
1626334310000|2021-07-15 07:31:50|32568.8|32428.8|32576.9|32436.9|32576.9|32436.9|32568.8|32428.8|13
1626334320000|2021-07-15 07:32:00|32577.3|32437.3|32576.6|32436.6|32577.3|32437.3|32575.5|32435.5|12
1626334330000|2021-07-15 07:32:10|32576.8|32436.8|32575.8|32435.8|32576.8|32436.8|32575.8|32435.8|4
1626334340000|2021-07-15 07:32:20|32573|32433|32563.9|32423.9|32573|32433|32562.9|32422.9|8
1626334350000|2021-07-15 07:32:30|32563.8|32423.8|32563.8|32423.8|32563.8|32423.8|32563.8|32423.8|1
1626334360000|2021-07-15 07:32:40|32566.4|32426.4|32566.8|32426.8|32568.9|32428.9|32563.9|32423.9|14
1626334370000|2021-07-15 07:32:50|32567|32427|32562|32422|32567|32427|32562|32422|10
1626334380000|2021-07-15 07:33:00|32561.6|32421.6|32562|32422|32562.8|32422.8|32561.6|32421.6|12
1626334390000|2021-07-15 07:33:10|32561.8|32421.8|32552.5|32412.5|32562.6|32422.6|32552.5|32412.5|21
1626334400000|2021-07-15 07:33:20|32552.4|32412.4|32552.6|32412.6|32555.7|32415.7|32552.4|32412.4|6
1626334410000|2021-07-15 07:33:30|32552.5|32412.5|32553|32413|32553|32413|32552.4|32412.4|7
1626334420000|2021-07-15 07:33:40|32556.4|32416.4|32562.8|32422.8|32562.8|32422.8|32554.2|32414.2|16
1626334430000|2021-07-15 07:33:50|32563.2|32423.2|32562.6|32422.6|32563.8|32423.8|32561.8|32421.8|6
1626334440000|2021-07-15 07:34:00|32562.2|32422.2|32558|32418|32562.2|32422.2|32555.6|32415.6|11
1626334450000|2021-07-15 07:34:10|32557.7|32417.7|32555.7|32415.7|32558.9|32418.9|32555.6|32415.6|10
1626334460000|2021-07-15 07:34:20|32557.7|32417.7|32551|32411|32557.7|32417.7|32551|32411|5
1626334470000|2021-07-15 07:34:30|32551.4|32411.4|32551.1|32411.1|32551.5|32411.5|32550.9|32410.9|5
1626334480000|2021-07-15 07:34:40|32551.2|32411.2|32552.5|32412.5|32552.5|32412.5|32551|32411|9
1626334490000|2021-07-15 07:34:50|32555.3|32415.3|32560.7|32420.7|32563.8|32423.8|32555.3|32415.3|9
1626334500000|2021-07-15 07:35:00|32559.2|32419.2|32551.4|32411.4|32559.2|32419.2|32549.5|32409.5|11
1626334510000|2021-07-15 07:35:10|32551.2|32411.2|32531.1|32391.1|32551.2|32411.2|32529.7|32389.7|24
1626334520000|2021-07-15 07:35:20|32530.8|32390.8|32535.7|32395.7|32535.7|32395.7|32528.1|32388.1|18
1626334530000|2021-07-15 07:35:30|32537.7|32397.7|32534.3|32394.3|32539.4|32399.4|32534.3|32394.3|15
1626334540000|2021-07-15 07:35:40|32535.1|32395.1|32541.4|32401.4|32542.8|32402.8|32535|32395|19
1626334550000|2021-07-15 07:35:50|32540.4|32400.4|32539.8|32399.8|32540.8|32400.8|32539.8|32399.8|7
1626334560000|2021-07-15 07:36:00|32539.9|32399.9|32542.5|32402.5|32547|32407|32539.8|32399.8|14
1626334570000|2021-07-15 07:36:10|32541.7|32401.7|32548.9|32408.9|32548.9|32408.9|32541.4|32401.4|8
1626334580000|2021-07-15 07:36:20|32549.2|32409.2|32543.4|32403.4|32549.2|32409.2|32543|32403|13
1626334590000|2021-07-15 07:36:30|32543.3|32403.3|32543.1|32403.1|32543.9|32403.9|32542.6|32402.6|8
1626334600000|2021-07-15 07:36:40|32543.2|32403.2|32536.6|32396.6|32543.2|32403.2|32536.6|32396.6|9
1626334610000|2021-07-15 07:36:50|32535.6|32395.6|32525.8|32385.8|32537.5|32397.5|32525.1|32385.1|29
1626334620000|2021-07-15 07:37:00|32524.9|32384.9|32526.6|32386.6|32530.3|32390.3|32520|32380|24
1626334630000|2021-07-15 07:37:10|32530.5|32390.5|32529.9|32389.9|32530.5|32390.5|32529.7|32389.7|4
1626334640000|2021-07-15 07:37:20|32530.5|32390.5|32523.1|32383.1|32530.7|32390.7|32521.5|32381.5|14
1626334650000|2021-07-15 07:37:30|32523|32383|32522|32382|32523|32383|32521.9|32381.9|5
1626334660000|2021-07-15 07:37:40|32527.7|32387.7|32527.7|32387.7|32527.7|32387.7|32527.7|32387.7|1
1626334670000|2021-07-15 07:37:50|32527.4|32387.4|32519|32379|32527.4|32387.4|32516.7|32376.7|12
1626334680000|2021-07-15 07:38:00|32517.8|32377.8|32515.2|32375.2|32517.8|32377.8|32514.6|32374.6|10
1626334690000|2021-07-15 07:38:10|32515.1|32375.1|32515.6|32375.6|32515.6|32375.6|32515.1|32375.1|4
1626334700000|2021-07-15 07:38:20|32514|32374|32504|32364|32514|32374|32503.7|32363.7|24
1626334710000|2021-07-15 07:38:30|32507|32367|32504.5|32364.5|32508.9|32368.9|32503.5|32363.5|23
1626334720000|2021-07-15 07:38:40|32503.7|32363.7|32500.6|32360.6|32503.7|32363.7|32500.6|32360.6|10
1626334730000|2021-07-15 07:38:50|32501.2|32361.2|32502.4|32362.4|32502.4|32362.4|32500.4|32360.4|9
1626334740000|2021-07-15 07:39:00|32504.3|32364.3|32515.7|32375.7|32516.4|32376.4|32504.3|32364.3|32
1626334750000|2021-07-15 07:39:10|32515.8|32375.8|32517.3|32377.3|32517.3|32377.3|32515.8|32375.8|5
1626334760000|2021-07-15 07:39:20|32516.4|32376.4|32507.5|32367.5|32516.4|32376.4|32507|32367|17
1626334770000|2021-07-15 07:39:30|32507|32367|32514.4|32374.4|32515.1|32375.1|32505.5|32365.5|23
1626334780000|2021-07-15 07:39:40|32514.3|32374.3|32509.1|32369.1|32514.3|32374.3|32506.7|32366.7|21
1626334790000|2021-07-15 07:39:50|32509.7|32369.7|32512.4|32372.4|32517.4|32377.4|32508.6|32368.6|31
1626334800000|2021-07-15 07:40:00|32512.7|32372.7|32506|32366|32512.7|32372.7|32506|32366|23
1626334810000|2021-07-15 07:40:10|32505.7|32365.7|32512.8|32372.8|32512.8|32372.8|32505.7|32365.7|14
1626334820000|2021-07-15 07:40:20|32513.6|32373.6|32512.7|32372.7|32513.7|32373.7|32512.7|32372.7|7
1626334830000|2021-07-15 07:40:30|32511.7|32371.7|32512.2|32372.2|32512.7|32372.7|32511.3|32371.3|4
1626334840000|2021-07-15 07:40:40|32510.9|32370.9|32518.7|32378.7|32526.7|32386.7|32510.9|32370.9|25
1626334850000|2021-07-15 07:40:50|32518.8|32378.8|32518.4|32378.4|32518.8|32378.8|32517.5|32377.5|9
1626334860000|2021-07-15 07:41:00|32518.2|32378.2|32517.2|32377.2|32518.2|32378.2|32516.4|32376.4|8
1626334870000|2021-07-15 07:41:10|32517.4|32377.4|32517.4|32377.4|32517.4|32377.4|32517.2|32377.2|7
1626334890000|2021-07-15 07:41:30|32516.8|32376.8|32518.5|32378.5|32518.5|32378.5|32515.7|32375.7|10
1626334900000|2021-07-15 07:41:40|32518.6|32378.6|32526.6|32386.6|32526.6|32386.6|32515.7|32375.7|13
1626334910000|2021-07-15 07:41:50|32525.2|32385.2|32529.9|32389.9|32530.1|32390.1|32525.2|32385.2|15
1626334920000|2021-07-15 07:42:00|32533.9|32393.9|32522.5|32382.5|32537|32397|32521.2|32381.2|32
1626334930000|2021-07-15 07:42:10|32522.8|32382.8|32522.2|32382.2|32526.2|32386.2|32520.5|32380.5|13
1626334940000|2021-07-15 07:42:20|32521.5|32381.5|32521.4|32381.4|32521.8|32381.8|32520.7|32380.7|4
1626334950000|2021-07-15 07:42:30|32521.6|32381.6|32519.6|32379.6|32521.6|32381.6|32518.6|32378.6|5
1626334960000|2021-07-15 07:42:40|32520.3|32380.3|32508.4|32368.4|32520.3|32380.3|32508.4|32368.4|13
1626334970000|2021-07-15 07:42:50|32507.8|32367.8|32507.8|32367.8|32511.3|32371.3|32506.5|32366.5|7
1626334980000|2021-07-15 07:43:00|32507.1|32367.1|32514|32374|32519.8|32379.8|32506.9|32366.9|21
1626334990000|2021-07-15 07:43:10|32513.2|32373.2|32509.7|32369.7|32513.2|32373.2|32509.6|32369.6|19
1626335000000|2021-07-15 07:43:20|32509.6|32369.6|32509.9|32369.9|32518.8|32378.8|32509.6|32369.6|16
1626335010000|2021-07-15 07:43:30|32510.3|32370.3|32509.9|32369.9|32510.5|32370.5|32509.9|32369.9|3
1626335020000|2021-07-15 07:43:40|32510.5|32370.5|32516.6|32376.6|32516.6|32376.6|32510.5|32370.5|11
1626335030000|2021-07-15 07:43:50|32517.6|32377.6|32517.2|32377.2|32517.6|32377.6|32516.6|32376.6|8
1626335040000|2021-07-15 07:44:00|32516.4|32376.4|32515.8|32375.8|32516.4|32376.4|32514.2|32374.2|10
1626335050000|2021-07-15 07:44:10|32515.6|32375.6|32508.5|32368.5|32515.6|32375.6|32508.2|32368.2|9
1626335060000|2021-07-15 07:44:20|32508.4|32368.4|32502.9|32362.9|32508.5|32368.5|32502.9|32362.9|9
1626335070000|2021-07-15 07:44:30|32502.4|32362.4|32499.4|32359.4|32502.6|32362.6|32498.8|32358.8|21
1626335080000|2021-07-15 07:44:40|32501.9|32361.9|32504.4|32364.4|32504.4|32364.4|32499.7|32359.7|7
1626335090000|2021-07-15 07:44:50|32500.1|32360.1|32496.7|32356.7|32502.8|32362.8|32496.6|32356.6|7
1626335100000|2021-07-15 07:45:00|32496.6|32356.6|32496.7|32356.7|32496.7|32356.7|32496.3|32356.3|4
1626335110000|2021-07-15 07:45:10|32495.6|32355.6|32483.1|32343.1|32495.8|32355.8|32479.7|32339.7|26
1626335120000|2021-07-15 07:45:20|32484.8|32344.8|32486.8|32346.8|32488|32348|32484.8|32344.8|26
1626335130000|2021-07-15 07:45:30|32487.3|32347.3|32492.1|32352.1|32492.1|32352.1|32486.5|32346.5|19
1626335140000|2021-07-15 07:45:40|32492.7|32352.7|32505.3|32365.3|32507.1|32367.1|32492.7|32352.7|18
1626335150000|2021-07-15 07:45:50|32505.5|32365.5|32510.3|32370.3|32510.6|32370.6|32505.5|32365.5|14
1626335160000|2021-07-15 07:46:00|32509.6|32369.6|32510.5|32370.5|32513.3|32373.3|32509.6|32369.6|12
1626335170000|2021-07-15 07:46:10|32511.1|32371.1|32510|32370|32511.1|32371.1|32510|32370|5
1626335180000|2021-07-15 07:46:20|32510.3|32370.3|32509.6|32369.6|32510.3|32370.3|32509.4|32369.4|3
1626335190000|2021-07-15 07:46:30|32510.6|32370.6|32510.7|32370.7|32510.7|32370.7|32510.6|32370.6|2
1626335200000|2021-07-15 07:46:40|32511.7|32371.7|32521.6|32381.6|32522.8|32382.8|32511.7|32371.7|12
1626335210000|2021-07-15 07:46:50|32520.4|32380.4|32516.1|32376.1|32522.5|32382.5|32515.6|32375.6|28
1626335220000|2021-07-15 07:47:00|32516|32376|32515.3|32375.3|32516.3|32376.3|32515.3|32375.3|17
1626335230000|2021-07-15 07:47:10|32515.9|32375.9|32526.5|32386.5|32526.5|32386.5|32515.9|32375.9|13
1626335240000|2021-07-15 07:47:20|32525.6|32385.6|32518.4|32378.4|32525.6|32385.6|32518.4|32378.4|26
1626335250000|2021-07-15 07:47:30|32518.5|32378.5|32518.7|32378.7|32519.8|32379.8|32517.6|32377.6|27
1626335260000|2021-07-15 07:47:40|32519.6|32379.6|32526.4|32386.4|32526.4|32386.4|32518.7|32378.7|12
1626335270000|2021-07-15 07:47:50|32526.2|32386.2|32528.3|32388.3|32528.3|32388.3|32526.2|32386.2|8
1626335280000|2021-07-15 07:48:00|32528.2|32388.2|32527.8|32387.8|32528.2|32388.2|32527.8|32387.8|8
1626335290000|2021-07-15 07:48:10|32527.7|32387.7|32527.9|32387.9|32527.9|32387.9|32526.9|32386.9|7
1626335300000|2021-07-15 07:48:20|32528.4|32388.4|32529.4|32389.4|32529.8|32389.8|32527.3|32387.3|8
1626335310000|2021-07-15 07:48:30|32530.8|32390.8|32535.7|32395.7|32536.5|32396.5|32530.8|32390.8|35
1626335320000|2021-07-15 07:48:40|32535.1|32395.1|32524.7|32384.7|32535.7|32395.7|32524.7|32384.7|24
1626335330000|2021-07-15 07:48:50|32526.7|32386.7|32525.7|32385.7|32527.6|32387.6|32524.3|32384.3|11
1626335340000|2021-07-15 07:49:00|32527.5|32387.5|32528.7|32388.7|32529.7|32389.7|32525.7|32385.7|9
1626335350000|2021-07-15 07:49:10|32527.9|32387.9|32522.3|32382.3|32527.9|32387.9|32522.3|32382.3|13
1626335360000|2021-07-15 07:49:20|32522.2|32382.2|32521.6|32381.6|32522.2|32382.2|32521.2|32381.2|3
1626335370000|2021-07-15 07:49:30|32522.6|32382.6|32522.6|32382.6|32522.6|32382.6|32522.6|32382.6|1
1626335380000|2021-07-15 07:49:40|32523.8|32383.8|32524.5|32384.5|32524.5|32384.5|32523.8|32383.8|7
1626335390000|2021-07-15 07:49:50|32524.4|32384.4|32522|32382|32524.4|32384.4|32522|32382|5
1626335400000|2021-07-15 07:50:00|32523.1|32383.1|32523.3|32383.3|32523.7|32383.7|32523.1|32383.1|4
1626335410000|2021-07-15 07:50:10|32523.4|32383.4|32523.5|32383.5|32523.8|32383.8|32521.6|32381.6|10
1626335420000|2021-07-15 07:50:20|32523.4|32383.4|32524.9|32384.9|32526.5|32386.5|32523.1|32383.1|13
1626335430000|2021-07-15 07:50:30|32525.2|32385.2|32523.2|32383.2|32525.4|32385.4|32522.2|32382.2|19
1626335440000|2021-07-15 07:50:40|32520.9|32380.9|32519|32379|32520.9|32380.9|32519|32379|5
1626335450000|2021-07-15 07:50:50|32518.6|32378.6|32518.9|32378.9|32518.9|32378.9|32518.6|32378.6|7
1626335460000|2021-07-15 07:51:00|32518.2|32378.2|32527.9|32387.9|32527.9|32387.9|32518.2|32378.2|4
1626335470000|2021-07-15 07:51:10|32528.2|32388.2|32531.1|32391.1|32531.4|32391.4|32528.2|32388.2|4
1626335480000|2021-07-15 07:51:20|32532.5|32392.5|32532.5|32392.5|32532.5|32392.5|32532.5|32392.5|1
1626335490000|2021-07-15 07:51:30|32532.6|32392.6|32530.4|32390.4|32533.1|32393.1|32530.4|32390.4|5
1626335500000|2021-07-15 07:51:40|32530.6|32390.6|32522.1|32382.1|32530.6|32390.6|32522.1|32382.1|10
1626335510000|2021-07-15 07:51:50|32522|32382|32516.9|32376.9|32522|32382|32516.5|32376.5|22
1626335520000|2021-07-15 07:52:00|32517|32377|32516.9|32376.9|32517|32377|32516.9|32376.9|6
1626335530000|2021-07-15 07:52:10|32517|32377|32493.5|32353.5|32517|32377|32488.5|32348.5|27
1626335540000|2021-07-15 07:52:20|32495.3|32355.3|32500.2|32360.2|32500.2|32360.2|32495.3|32355.3|10
1626335550000|2021-07-15 07:52:30|32496.9|32356.9|32473.1|32333.1|32496.9|32356.9|32473.1|32333.1|14
1626335560000|2021-07-15 07:52:40|32473.2|32333.2|32473.1|32333.1|32476.8|32336.8|32473.1|32333.1|13
1626335570000|2021-07-15 07:52:50|32476.8|32336.8|32481.1|32341.1|32481.8|32341.8|32473.6|32333.6|11
1626335580000|2021-07-15 07:53:00|32477.3|32337.3|32477.8|32337.8|32481.1|32341.1|32477.3|32337.3|8
1626335590000|2021-07-15 07:53:10|32477.1|32337.1|32474.7|32334.7|32479.1|32339.1|32474.7|32334.7|7
1626335600000|2021-07-15 07:53:20|32474|32334|32473.8|32333.8|32474.3|32334.3|32471.4|32331.4|7
1626335610000|2021-07-15 07:53:30|32473.1|32333.1|32473.2|32333.2|32473.3|32333.3|32473.1|32333.1|3
1626335620000|2021-07-15 07:53:40|32473.3|32333.3|32475.6|32335.6|32478.5|32338.5|32473.3|32333.3|3
1626335630000|2021-07-15 07:53:50|32474.2|32334.2|32469.8|32329.8|32474.3|32334.3|32468.8|32328.8|8
1626335640000|2021-07-15 07:54:00|32469.1|32329.1|32453.8|32313.8|32469.1|32329.1|32452.5|32312.5|21
1626335650000|2021-07-15 07:54:10|32453.5|32313.5|32451.3|32311.3|32453.5|32313.5|32446.5|32306.5|18
1626335660000|2021-07-15 07:54:20|32451.9|32311.9|32453.8|32313.8|32453.8|32313.8|32451|32311|15
1626335670000|2021-07-15 07:54:30|32454.6|32314.6|32458.7|32318.7|32458.7|32318.7|32453.8|32313.8|20
1626335680000|2021-07-15 07:54:40|32458.2|32318.2|32460.3|32320.3|32460.3|32320.3|32454.5|32314.5|18
1626335690000|2021-07-15 07:54:50|32459.3|32319.3|32453|32313|32459.4|32319.4|32450|32310|15
1626335700000|2021-07-15 07:55:00|32450.4|32310.4|32440.4|32300.4|32450.4|32310.4|32440.2|32300.2|8
1626335710000|2021-07-15 07:55:10|32441.2|32301.2|32444.5|32304.5|32446|32306|32438|32298|18
1626335720000|2021-07-15 07:55:20|32444.6|32304.6|32464.6|32324.6|32464.6|32324.6|32444.6|32304.6|27
1626335730000|2021-07-15 07:55:30|32468.4|32328.4|32482|32342|32482|32342|32466.8|32326.8|22
1626335740000|2021-07-15 07:55:40|32482.5|32342.5|32512.9|32372.9|32513.5|32373.5|32482.5|32342.5|33
1626335750000|2021-07-15 07:55:50|32513.6|32373.6|32513.4|32373.4|32517.9|32377.9|32511.2|32371.2|30
1626335760000|2021-07-15 07:56:00|32512.1|32372.1|32485.7|32345.7|32512.4|32372.4|32485.7|32345.7|31
1626335770000|2021-07-15 07:56:10|32485.6|32345.6|32500.1|32360.1|32503.7|32363.7|32485.5|32345.5|28
1626335780000|2021-07-15 07:56:20|32499.6|32359.6|32509.4|32369.4|32509.4|32369.4|32497.4|32357.4|27
1626335790000|2021-07-15 07:56:30|32508.9|32368.9|32518.4|32378.4|32518.4|32378.4|32508.9|32368.9|19
1626335800000|2021-07-15 07:56:40|32517.7|32377.7|32513.7|32373.7|32518.4|32378.4|32510.5|32370.5|33
1626335810000|2021-07-15 07:56:50|32513.9|32373.9|32514|32374|32515.4|32375.4|32511.7|32371.7|27
1626335820000|2021-07-15 07:57:00|32513.2|32373.2|32511.5|32371.5|32514|32374|32510.5|32370.5|11
1626335830000|2021-07-15 07:57:10|32509.2|32369.2|32513.5|32373.5|32515.1|32375.1|32500.5|32360.5|24
1626335840000|2021-07-15 07:57:20|32515.9|32375.9|32519.7|32379.7|32520.3|32380.3|32513|32373|17
1626335850000|2021-07-15 07:57:30|32519.6|32379.6|32519.8|32379.8|32520|32380|32518.5|32378.5|13
1626335860000|2021-07-15 07:57:40|32518.6|32378.6|32521.7|32381.7|32521.8|32381.8|32518.6|32378.6|6
1626335870000|2021-07-15 07:57:50|32521.2|32381.2|32521.2|32381.2|32521.2|32381.2|32521.2|32381.2|1
1626335880000|2021-07-15 07:58:00|32520.1|32380.1|32521.8|32381.8|32521.8|32381.8|32519.1|32379.1|5
1626335890000|2021-07-15 07:58:10|32522.6|32382.6|32526.1|32386.1|32526.1|32386.1|32521.8|32381.8|5
1626335900000|2021-07-15 07:58:20|32524.5|32384.5|32516.1|32376.1|32525.8|32385.8|32516|32376|15
1626335910000|2021-07-15 07:58:30|32516.8|32376.8|32517.9|32377.9|32519.9|32379.9|32516.1|32376.1|16
1626335920000|2021-07-15 07:58:40|32519.9|32379.9|32518.3|32378.3|32520|32380|32516.4|32376.4|18
1626335930000|2021-07-15 07:58:50|32518.2|32378.2|32519.7|32379.7|32519.7|32379.7|32517.8|32377.8|14
1626335940000|2021-07-15 07:59:00|32518.8|32378.8|32525.9|32385.9|32529|32389|32518.8|32378.8|16
1626335950000|2021-07-15 07:59:10|32525.8|32385.8|32534.3|32394.3|32534.6|32394.6|32524.1|32384.1|24
1626335960000|2021-07-15 07:59:20|32534.7|32394.7|32541.4|32401.4|32542|32402|32533.6|32393.6|27
1626335970000|2021-07-15 07:59:30|32541.3|32401.3|32541.3|32401.3|32541.6|32401.6|32540.7|32400.7|13
1626335980000|2021-07-15 07:59:40|32542|32402|32538.2|32398.2|32542|32402|32535.4|32395.4|9
1626335990000|2021-07-15 07:59:50|32538.6|32398.6|32537.1|32397.1|32538.7|32398.7|32536.4|32396.4|8
1626336000000|2021-07-15 08:00:00|32537.4|32397.4|32520.3|32380.3|32537.4|32397.4|32520.3|32380.3|20
1626336010000|2021-07-15 08:00:10|32520.2|32380.2|32510.1|32370.1|32522.2|32382.2|32510.1|32370.1|28
1626336020000|2021-07-15 08:00:20|32509.9|32369.9|32512.3|32372.3|32515.2|32375.2|32509.6|32369.6|31
1626336030000|2021-07-15 08:00:30|32512.4|32372.4|32502.6|32362.6|32512.5|32372.5|32499.7|32359.7|31
1626336040000|2021-07-15 08:00:40|32502.4|32362.4|32506.1|32366.1|32506.3|32366.3|32502.3|32362.3|24
1626336050000|2021-07-15 08:00:50|32506.2|32366.2|32505.6|32365.6|32507|32367|32504.8|32364.8|11
1626336060000|2021-07-15 08:01:00|32507.3|32367.3|32507.3|32367.3|32507.7|32367.7|32506.5|32366.5|11
1626336070000|2021-07-15 08:01:10|32508|32368|32494.6|32354.6|32510|32370|32494.6|32354.6|27
1626336080000|2021-07-15 08:01:20|32493.9|32353.9|32485.4|32345.4|32493.9|32353.9|32485.4|32345.4|30
1626336090000|2021-07-15 08:01:30|32485.8|32345.8|32479.8|32339.8|32485.8|32345.8|32475.2|32335.2|27
1626336100000|2021-07-15 08:01:40|32480.2|32340.2|32477.5|32337.5|32480.5|32340.5|32474.1|32334.1|16
1626336110000|2021-07-15 08:01:50|32476.6|32336.6|32482.5|32342.5|32482.5|32342.5|32476.6|32336.6|16
1626336120000|2021-07-15 08:02:00|32484.1|32344.1|32499.2|32359.2|32499.5|32359.5|32483.8|32343.8|34
1626336130000|2021-07-15 08:02:10|32501|32361|32496.3|32356.3|32518.4|32378.4|32496.3|32356.3|28
1626336140000|2021-07-15 08:02:20|32497.6|32357.6|32490|32350|32500.6|32360.6|32489.9|32349.9|28
1626336150000|2021-07-15 08:02:30|32490.9|32350.9|32505.2|32365.2|32505.2|32365.2|32468.3|32328.3|38
1626336160000|2021-07-15 08:02:40|32505|32365|32521.2|32381.2|32522.3|32382.3|32505|32365|32
1626336170000|2021-07-15 08:02:50|32518.4|32378.4|32533.6|32393.6|32534.9|32394.9|32515.9|32375.9|18
1626336180000|2021-07-15 08:03:00|32534.3|32394.3|32548.9|32408.9|32548.9|32408.9|32533.6|32393.6|32
1626336190000|2021-07-15 08:03:10|32548.2|32408.2|32569.6|32429.6|32569.6|32429.6|32548.2|32408.2|27
1626336200000|2021-07-15 08:03:20|32569.4|32429.4|32573.8|32433.8|32573.8|32433.8|32565.3|32425.3|24
1626336210000|2021-07-15 08:03:30|32572.3|32432.3|32569.6|32429.6|32573.8|32433.8|32569.6|32429.6|9
1626336220000|2021-07-15 08:03:40|32564.6|32424.6|32561.6|32421.6|32568.2|32428.2|32561.6|32421.6|21
1626336230000|2021-07-15 08:03:50|32560.8|32420.8|32567.9|32427.9|32567.9|32427.9|32560.8|32420.8|11
1626336240000|2021-07-15 08:04:00|32568.1|32428.1|32568.7|32428.7|32570.4|32430.4|32561.3|32421.3|23
1626336250000|2021-07-15 08:04:10|32569.2|32429.2|32573.2|32433.2|32576.7|32436.7|32569.2|32429.2|25
1626336260000|2021-07-15 08:04:20|32573.6|32433.6|32578.9|32438.9|32579.1|32439.1|32572.6|32432.6|16
1626336270000|2021-07-15 08:04:30|32578.6|32438.6|32577.8|32437.8|32578.6|32438.6|32576|32436|13
1626336280000|2021-07-15 08:04:40|32577.7|32437.7|32574.5|32434.5|32577.7|32437.7|32573.5|32433.5|14
1626336290000|2021-07-15 08:04:50|32573.4|32433.4|32578.5|32438.5|32578.6|32438.6|32573.2|32433.2|20
1626336300000|2021-07-15 08:05:00|32577.4|32437.4|32572.7|32432.7|32579.3|32439.3|32572.7|32432.7|21
1626336310000|2021-07-15 08:05:10|32572.6|32432.6|32561.9|32421.9|32572.8|32432.8|32561.9|32421.9|21
1626336320000|2021-07-15 08:05:20|32561.2|32421.2|32553.3|32413.3|32561.2|32421.2|32545.6|32405.6|27
1626336330000|2021-07-15 08:05:30|32554|32414|32553|32413|32554.2|32414.2|32549.6|32409.6|26
1626336340000|2021-07-15 08:05:40|32554.7|32414.7|32554.6|32414.6|32556.9|32416.9|32549.8|32409.8|26
1626336350000|2021-07-15 08:05:50|32554.3|32414.3|32557.1|32417.1|32563|32423|32551.3|32411.3|28
1626336360000|2021-07-15 08:06:00|32555.8|32415.8|32548.2|32408.2|32561.6|32421.6|32539.1|32399.1|34
1626336370000|2021-07-15 08:06:10|32547|32407|32549.4|32409.4|32549.4|32409.4|32543.3|32403.3|22
1626336380000|2021-07-15 08:06:20|32549.5|32409.5|32551.4|32411.4|32551.4|32411.4|32546.3|32406.3|11
1626336390000|2021-07-15 08:06:30|32549.3|32409.3|32549.3|32409.3|32554.3|32414.3|32549.3|32409.3|32
1626336400000|2021-07-15 08:06:40|32562.2|32422.2|32580.4|32440.4|32580.4|32440.4|32562.2|32422.2|8
1626336410000|2021-07-15 08:06:50|32582.7|32442.7|32580.8|32440.8|32591.5|32451.5|32580.8|32440.8|14
1626336420000|2021-07-15 08:07:00|32581.8|32441.8|32585|32445|32586.9|32446.9|32580.8|32440.8|8
1626336430000|2021-07-15 08:07:10|32580.1|32440.1|32586.3|32446.3|32587.7|32447.7|32578.5|32438.5|10
1626336440000|2021-07-15 08:07:20|32586.4|32446.4|32586.6|32446.6|32587.9|32447.9|32585|32445|20
1626336450000|2021-07-15 08:07:30|32584.8|32444.8|32586.8|32446.8|32586.8|32446.8|32584.3|32444.3|11
1626336460000|2021-07-15 08:07:40|32586.4|32446.4|32586.6|32446.6|32586.8|32446.8|32586.2|32446.2|10
1626336470000|2021-07-15 08:07:50|32585.9|32445.9|32586.8|32446.8|32586.9|32446.9|32585.7|32445.7|6
1626336480000|2021-07-15 08:08:00|32585.5|32445.5|32583.6|32443.6|32585.5|32445.5|32581.8|32441.8|18
1626336490000|2021-07-15 08:08:10|32583.7|32443.7|32584.7|32444.7|32585.4|32445.4|32583.7|32443.7|12
1626336500000|2021-07-15 08:08:20|32584.8|32444.8|32584.7|32444.7|32585.5|32445.5|32584.7|32444.7|5
1626336510000|2021-07-15 08:08:30|32584.5|32444.5|32584.5|32444.5|32584.5|32444.5|32584.5|32444.5|1
1626336530000|2021-07-15 08:08:50|32584.8|32444.8|32591|32451|32591|32451|32584.8|32444.8|2
1626336540000|2021-07-15 08:09:00|32592.6|32452.6|32605.9|32465.9|32605.9|32465.9|32591|32451|13
1626336550000|2021-07-15 08:09:10|32609.3|32469.3|32614.8|32474.8|32614.8|32474.8|32609.3|32469.3|7
1626336560000|2021-07-15 08:09:20|32614.9|32474.9|32615|32475|32616|32476|32614.7|32474.7|23
1626336570000|2021-07-15 08:09:30|32615.4|32475.4|32611.2|32471.2|32615.4|32475.4|32611.2|32471.2|15
1626336580000|2021-07-15 08:09:40|32611.6|32471.6|32598.1|32458.1|32611.9|32471.9|32594.5|32454.5|32
1626336590000|2021-07-15 08:09:50|32597.3|32457.3|32592.7|32452.7|32597.4|32457.4|32591.9|32451.9|25
1626336600000|2021-07-15 08:10:00|32592.5|32452.5|32593|32453|32593.6|32453.6|32591.6|32451.6|12
1626336610000|2021-07-15 08:10:10|32592.8|32452.8|32586|32446|32592.8|32452.8|32586|32446|13
1626336620000|2021-07-15 08:10:20|32585.5|32445.5|32586.4|32446.4|32588.6|32448.6|32584.9|32444.9|8
1626336630000|2021-07-15 08:10:30|32586.7|32446.7|32584.8|32444.8|32586.8|32446.8|32584.8|32444.8|12
1626336640000|2021-07-15 08:10:40|32585.3|32445.3|32584.4|32444.4|32585.3|32445.3|32584.3|32444.3|6
1626336650000|2021-07-15 08:10:50|32584.6|32444.6|32584.3|32444.3|32584.6|32444.6|32583.2|32443.2|6
1626336660000|2021-07-15 08:11:00|32584.5|32444.5|32583.6|32443.6|32584.5|32444.5|32583.6|32443.6|3
1626336670000|2021-07-15 08:11:10|32583.4|32443.4|32583.8|32443.8|32584.1|32444.1|32583.2|32443.2|6
1626336680000|2021-07-15 08:11:20|32575|32435|32568.8|32428.8|32575.2|32435.2|32568.7|32428.7|30
1626336690000|2021-07-15 08:11:30|32568.9|32428.9|32569.3|32429.3|32570.1|32430.1|32568.9|32428.9|11
1626336700000|2021-07-15 08:11:40|32569.2|32429.2|32570|32430|32571.5|32431.5|32569.2|32429.2|7
1626336710000|2021-07-15 08:11:50|32570.1|32430.1|32565.5|32425.5|32570.2|32430.2|32565.5|32425.5|8
1626336720000|2021-07-15 08:12:00|32565.2|32425.2|32555|32415|32565.2|32425.2|32554.8|32414.8|23
1626336730000|2021-07-15 08:12:10|32555.1|32415.1|32556.3|32416.3|32563.2|32423.2|32555|32415|28
1626336740000|2021-07-15 08:12:20|32557.5|32417.5|32554.1|32414.1|32557.9|32417.9|32553.3|32413.3|18
1626336750000|2021-07-15 08:12:30|32554.3|32414.3|32553.8|32413.8|32554.5|32414.5|32553.4|32413.4|15
1626336760000|2021-07-15 08:12:40|32553.7|32413.7|32551.9|32411.9|32554.1|32414.1|32551.5|32411.5|11
1626336770000|2021-07-15 08:12:50|32552.3|32412.3|32546.2|32406.2|32553.1|32413.1|32545.8|32405.8|9
1626336780000|2021-07-15 08:13:00|32546|32406|32540.3|32400.3|32546|32406|32538|32398|12
1626336790000|2021-07-15 08:13:10|32540.4|32400.4|32548.6|32408.6|32548.6|32408.6|32539.8|32399.8|6
1626336800000|2021-07-15 08:13:20|32548.1|32408.1|32548.3|32408.3|32548.8|32408.8|32547.4|32407.4|4
1626336810000|2021-07-15 08:13:30|32544|32404|32536.9|32396.9|32544|32404|32535.9|32395.9|21
1626336820000|2021-07-15 08:13:40|32536.7|32396.7|32535.8|32395.8|32536.7|32396.7|32535.6|32395.6|15
1626336830000|2021-07-15 08:13:50|32538.2|32398.2|32534.8|32394.8|32539|32399|32534.8|32394.8|20
1626336840000|2021-07-15 08:14:00|32534.4|32394.4|32534.6|32394.6|32534.6|32394.6|32533.2|32393.2|5
1626336860000|2021-07-15 08:14:20|32532.7|32392.7|32532.7|32392.7|32532.7|32392.7|32532.7|32392.7|1
1626336870000|2021-07-15 08:14:30|32521.8|32381.8|32523.6|32383.6|32523.6|32383.6|32518.7|32378.7|17
1626336880000|2021-07-15 08:14:40|32523.4|32383.4|32520.2|32380.2|32523.4|32383.4|32520.2|32380.2|8
1626336890000|2021-07-15 08:14:50|32517.3|32377.3|32518.4|32378.4|32519.4|32379.4|32516.5|32376.5|18
1626336900000|2021-07-15 08:15:00|32518.3|32378.3|32528.2|32388.2|32529.4|32389.4|32517.1|32377.1|29
1626336910000|2021-07-15 08:15:10|32529.3|32389.3|32523.7|32383.7|32529.3|32389.3|32523.7|32383.7|21
1626336920000|2021-07-15 08:15:20|32523.6|32383.6|32515.5|32375.5|32527.7|32387.7|32515.2|32375.2|30
1626336930000|2021-07-15 08:15:30|32515.4|32375.4|32512.5|32372.5|32515.4|32375.4|32512.5|32372.5|15
1626336940000|2021-07-15 08:15:40|32511.4|32371.4|32506.8|32366.8|32511.4|32371.4|32504.5|32364.5|21
1626336950000|2021-07-15 08:15:50|32506.3|32366.3|32494.7|32354.7|32506.4|32366.4|32494.7|32354.7|22
1626336960000|2021-07-15 08:16:00|32493.7|32353.7|32489.1|32349.1|32493.7|32353.7|32485.7|32345.7|30
1626336970000|2021-07-15 08:16:10|32489.4|32349.4|32494.8|32354.8|32498.8|32358.8|32489.4|32349.4|25
1626336980000|2021-07-15 08:16:20|32494.5|32354.5|32484.7|32344.7|32494.5|32354.5|32476.4|32336.4|29
1626336990000|2021-07-15 08:16:30|32485|32345|32489.4|32349.4|32490.5|32350.5|32485|32345|15
1626337000000|2021-07-15 08:16:40|32485.6|32345.6|32475.9|32335.9|32493.5|32353.5|32475.9|32335.9|25
1626337010000|2021-07-15 08:16:50|32474.4|32334.4|32463.2|32323.2|32474.4|32334.4|32463.2|32323.2|29
1626337020000|2021-07-15 08:17:00|32462.7|32322.7|32459|32319|32464.5|32324.5|32454.9|32314.9|29
1626337030000|2021-07-15 08:17:10|32458.3|32318.3|32463.6|32323.6|32468.5|32328.5|32457.3|32317.3|35
1626337040000|2021-07-15 08:17:20|32462.6|32322.6|32480.7|32340.7|32481.6|32341.6|32462.6|32322.6|28
1626337050000|2021-07-15 08:17:30|32481.1|32341.1|32477.8|32337.8|32482.3|32342.3|32475.4|32335.4|24
1626337060000|2021-07-15 08:17:40|32477.6|32337.6|32470.1|32330.1|32479|32339|32469.8|32329.8|19
1626337070000|2021-07-15 08:17:50|32469.7|32329.7|32469.6|32329.6|32470.1|32330.1|32469.1|32329.1|18
1626337080000|2021-07-15 08:18:00|32470|32330|32476|32336|32476.7|32336.7|32470|32330|22
1626337090000|2021-07-15 08:18:10|32476.1|32336.1|32478.9|32338.9|32478.9|32338.9|32475.9|32335.9|16
1626337100000|2021-07-15 08:18:20|32479|32339|32480.9|32340.9|32485.9|32345.9|32479|32339|28
1626337110000|2021-07-15 08:18:30|32481|32341|32480.9|32340.9|32481|32341|32480.8|32340.8|4
1626337120000|2021-07-15 08:18:40|32483.1|32343.1|32484.2|32344.2|32484.2|32344.2|32483.1|32343.1|4
1626337130000|2021-07-15 08:18:50|32483.8|32343.8|32492.6|32352.6|32493.3|32353.3|32483.7|32343.7|29
1626337140000|2021-07-15 08:19:00|32492.4|32352.4|32510.1|32370.1|32510.1|32370.1|32491.5|32351.5|21
1626337150000|2021-07-15 08:19:10|32510.3|32370.3|32510.8|32370.8|32511.9|32371.9|32510.3|32370.3|10
1626337160000|2021-07-15 08:19:20|32510.9|32370.9|32506.9|32366.9|32510.9|32370.9|32506.9|32366.9|5
1626337170000|2021-07-15 08:19:30|32510.3|32370.3|32507.4|32367.4|32510.3|32370.3|32507.2|32367.2|6
1626337180000|2021-07-15 08:19:40|32508.8|32368.8|32509|32369|32510.4|32370.4|32508.8|32368.8|11
1626337190000|2021-07-15 08:19:50|32509.2|32369.2|32510.8|32370.8|32510.8|32370.8|32507.8|32367.8|7
1626337200000|2021-07-15 08:20:00|32508.9|32368.9|32491.1|32351.1|32509.6|32369.6|32483.2|32343.2|32
1626337210000|2021-07-15 08:20:10|32490|32350|32484.1|32344.1|32490|32350|32483.6|32343.6|16
1626337220000|2021-07-15 08:20:20|32484.4|32344.4|32483.9|32343.9|32489.8|32349.8|32483.9|32343.9|15
1626337230000|2021-07-15 08:20:30|32484.7|32344.7|32489.1|32349.1|32489.1|32349.1|32484|32344|6
1626337240000|2021-07-15 08:20:40|32484.7|32344.7|32495|32355|32495|32355|32479.2|32339.2|9
1626337250000|2021-07-15 08:20:50|32490.5|32350.5|32495|32355|32495|32355|32490.1|32350.1|6
1626337260000|2021-07-15 08:21:00|32491.9|32351.9|32482.4|32342.4|32495|32355|32481.4|32341.4|17
1626337270000|2021-07-15 08:21:10|32481.3|32341.3|32478.3|32338.3|32481.3|32341.3|32477.2|32337.2|12
1626337280000|2021-07-15 08:21:20|32480|32340|32476.2|32336.2|32480|32340|32474.7|32334.7|16
1626337290000|2021-07-15 08:21:30|32475.7|32335.7|32475.1|32335.1|32479|32339|32475.1|32335.1|22
1626337300000|2021-07-15 08:21:40|32475|32335|32476.5|32336.5|32476.5|32336.5|32474.1|32334.1|10
1626337310000|2021-07-15 08:21:50|32476.6|32336.6|32475.1|32335.1|32476.9|32336.9|32475.1|32335.1|17
1626337320000|2021-07-15 08:22:00|32472.7|32332.7|32460.1|32320.1|32472.7|32332.7|32460.1|32320.1|22
1626337330000|2021-07-15 08:22:10|32460.9|32320.9|32464.3|32324.3|32467.5|32327.5|32460.9|32320.9|18
1626337340000|2021-07-15 08:22:20|32463.6|32323.6|32473.3|32333.3|32477.2|32337.2|32463.3|32323.3|23
1626337350000|2021-07-15 08:22:30|32473.4|32333.4|32465.6|32325.6|32476|32336|32465|32325|16
1626337360000|2021-07-15 08:22:40|32465.5|32325.5|32467|32327|32467|32327|32465.2|32325.2|6
1626337370000|2021-07-15 08:22:50|32467.2|32327.2|32461.7|32321.7|32468|32328|32461.7|32321.7|13
1626337380000|2021-07-15 08:23:00|32458.9|32318.9|32444.9|32304.9|32470.8|32330.8|32444.9|32304.9|30
1626337390000|2021-07-15 08:23:10|32442.9|32302.9|32444.2|32304.2|32445.9|32305.9|32441.4|32301.4|15
1626337400000|2021-07-15 08:23:20|32443.6|32303.6|32443|32303|32443.6|32303.6|32440.2|32300.2|14
1626337410000|2021-07-15 08:23:30|32441.5|32301.5|32439.8|32299.8|32441.5|32301.5|32439.8|32299.8|5
1626337420000|2021-07-15 08:23:40|32439.9|32299.9|32443.8|32303.8|32443.8|32303.8|32439.8|32299.8|7
1626337430000|2021-07-15 08:23:50|32444.7|32304.7|32440.6|32300.6|32446.1|32306.1|32440.6|32300.6|30
1626337440000|2021-07-15 08:24:00|32440.7|32300.7|32439.4|32299.4|32441.9|32301.9|32439.4|32299.4|14
1626337450000|2021-07-15 08:24:10|32439.5|32299.5|32438.6|32298.6|32439.6|32299.6|32438.6|32298.6|13
1626337460000|2021-07-15 08:24:20|32437.3|32297.3|32438.9|32298.9|32439.8|32299.8|32437.3|32297.3|25
1626337470000|2021-07-15 08:24:30|32438.6|32298.6|32439|32299|32439|32299|32438|32298|8
1626337480000|2021-07-15 08:24:40|32438.7|32298.7|32440.5|32300.5|32442|32302|32438.7|32298.7|21
1626337490000|2021-07-15 08:24:50|32440.3|32300.3|32451.2|32311.2|32452.3|32312.3|32439.3|32299.3|23
1626337500000|2021-07-15 08:25:00|32451.1|32311.1|32441.8|32301.8|32451.1|32311.1|32441.8|32301.8|29
1626337510000|2021-07-15 08:25:10|32442|32302|32440.1|32300.1|32442|32302|32440.1|32300.1|10
1626337520000|2021-07-15 08:25:20|32439.1|32299.1|32412.5|32272.5|32439.1|32299.1|32411.9|32271.9|33
1626337530000|2021-07-15 08:25:30|32411.8|32271.8|32433|32293|32434.7|32294.7|32411.8|32271.8|28
1626337540000|2021-07-15 08:25:40|32432.5|32292.5|32426.3|32286.3|32433.4|32293.4|32417.6|32277.6|28
1626337550000|2021-07-15 08:25:50|32426.9|32286.9|32434.3|32294.3|32434.4|32294.4|32425.7|32285.7|22
1626337560000|2021-07-15 08:26:00|32428.7|32288.7|32443|32303|32447.4|32307.4|32426.5|32286.5|20
1626337570000|2021-07-15 08:26:10|32443.2|32303.2|32477.9|32337.9|32478.5|32338.5|32439.8|32299.8|31
1626337580000|2021-07-15 08:26:20|32476.2|32336.2|32461.5|32321.5|32479.1|32339.1|32461.5|32321.5|27
1626337590000|2021-07-15 08:26:30|32461.3|32321.3|32456|32316|32461.3|32321.3|32452.6|32312.6|14
1626337600000|2021-07-15 08:26:40|32455.8|32315.8|32440.8|32300.8|32455.8|32315.8|32440.8|32300.8|23
1626337610000|2021-07-15 08:26:50|32439.7|32299.7|32445.4|32305.4|32449.6|32309.6|32438.1|32298.1|31
1626337620000|2021-07-15 08:27:00|32446.9|32306.9|32457.7|32317.7|32458.9|32318.9|32446.1|32306.1|32
1626337630000|2021-07-15 08:27:10|32455.6|32315.6|32459.7|32319.7|32459.8|32319.8|32455.6|32315.6|25
1626337640000|2021-07-15 08:27:20|32459.6|32319.6|32463.7|32323.7|32463.7|32323.7|32459.4|32319.4|24
1626337650000|2021-07-15 08:27:30|32463.4|32323.4|32464.6|32324.6|32466.2|32326.2|32461|32321|31
1626337660000|2021-07-15 08:27:40|32464|32324|32466.3|32326.3|32466.6|32326.6|32464|32324|20
1626337670000|2021-07-15 08:27:50|32465.1|32325.1|32469|32329|32469.2|32329.2|32464.8|32324.8|16
1626337680000|2021-07-15 08:28:00|32469.6|32329.6|32468.3|32328.3|32473.8|32333.8|32466.9|32326.9|33
1626337690000|2021-07-15 08:28:10|32468.2|32328.2|32468.9|32328.9|32468.9|32328.9|32467.4|32327.4|7
1626337700000|2021-07-15 08:28:20|32468.7|32328.7|32470.4|32330.4|32470.4|32330.4|32467.2|32327.2|16
1626337710000|2021-07-15 08:28:30|32467.6|32327.6|32470.7|32330.7|32471.2|32331.2|32467.6|32327.6|20
1626337720000|2021-07-15 08:28:40|32471.2|32331.2|32477.9|32337.9|32477.9|32337.9|32470.8|32330.8|23
1626337730000|2021-07-15 08:28:50|32478.4|32338.4|32493.6|32353.6|32493.6|32353.6|32477.6|32337.6|35
1626337740000|2021-07-15 08:29:00|32493.2|32353.2|32470.3|32330.3|32493.4|32353.4|32466.2|32326.2|38
1626337750000|2021-07-15 08:29:10|32470.2|32330.2|32468.6|32328.6|32470.8|32330.8|32467.8|32327.8|17
1626337760000|2021-07-15 08:29:20|32468.9|32328.9|32480|32340|32480.2|32340.2|32468.3|32328.3|19
1626337770000|2021-07-15 08:29:30|32480.3|32340.3|32479.1|32339.1|32480.7|32340.7|32478.7|32338.7|18
1626337780000|2021-07-15 08:29:40|32479.2|32339.2|32476|32336|32479.8|32339.8|32476|32336|8
1626337790000|2021-07-15 08:29:50|32478.9|32338.9|32484.2|32344.2|32485.3|32345.3|32478.9|32338.9|11
1626337800000|2021-07-15 08:30:00|32480|32340|32475.9|32335.9|32480|32340|32472.8|32332.8|23
1626337810000|2021-07-15 08:30:10|32475.3|32335.3|32472.8|32332.8|32475.3|32335.3|32472.5|32332.5|26
1626337820000|2021-07-15 08:30:20|32472.9|32332.9|32458.4|32318.4|32472.9|32332.9|32458.4|32318.4|24
1626337830000|2021-07-15 08:30:30|32458.8|32318.8|32451.3|32311.3|32458.8|32318.8|32451.3|32311.3|18
1626337840000|2021-07-15 08:30:40|32451.4|32311.4|32435.5|32295.5|32451.4|32311.4|32435.4|32295.4|18
1626337850000|2021-07-15 08:30:50|32435.9|32295.9|32442.1|32302.1|32442.1|32302.1|32434.9|32294.9|21
1626337860000|2021-07-15 08:31:00|32441.1|32301.1|32441.6|32301.6|32445.1|32305.1|32438.7|32298.7|19
1626337870000|2021-07-15 08:31:10|32441.2|32301.2|32443.6|32303.6|32443.7|32303.7|32438.2|32298.2|27
1626337880000|2021-07-15 08:31:20|32440|32300|32444.8|32304.8|32444.8|32304.8|32439.8|32299.8|20
1626337890000|2021-07-15 08:31:30|32442|32302|32429.3|32289.3|32442|32302|32427.2|32287.2|26
1626337900000|2021-07-15 08:31:40|32430.3|32290.3|32427.2|32287.2|32431.8|32291.8|32426.3|32286.3|16
1626337910000|2021-07-15 08:31:50|32426.3|32286.3|32419.8|32279.8|32426.3|32286.3|32418.1|32278.1|26
1626337920000|2021-07-15 08:32:00|32419.6|32279.6|32412.4|32272.4|32419.7|32279.7|32403.4|32263.4|29
1626337930000|2021-07-15 08:32:10|32412.5|32272.5|32434|32294|32434|32294|32412.3|32272.3|35
1626337940000|2021-07-15 08:32:20|32433.9|32293.9|32436.1|32296.1|32437.6|32297.6|32433.8|32293.8|33
1626337950000|2021-07-15 08:32:30|32434.5|32294.5|32438.5|32298.5|32438.5|32298.5|32434.5|32294.5|22
1626337960000|2021-07-15 08:32:40|32438.4|32298.4|32430.4|32290.4|32438.4|32298.4|32430.4|32290.4|17
1626337970000|2021-07-15 08:32:50|32430.3|32290.3|32416|32276|32430.3|32290.3|32414.5|32274.5|33
1626337980000|2021-07-15 08:33:00|32416.1|32276.1|32414.8|32274.8|32416.3|32276.3|32407.6|32267.6|27
1626337990000|2021-07-15 08:33:10|32415|32275|32414.1|32274.1|32419.8|32279.8|32408.9|32268.9|25
1626338000000|2021-07-15 08:33:20|32415.1|32275.1|32417.7|32277.7|32417.7|32277.7|32409.5|32269.5|19
1626338010000|2021-07-15 08:33:30|32416.3|32276.3|32408.1|32268.1|32418.9|32278.9|32407.1|32267.1|23
1626338020000|2021-07-15 08:33:40|32409|32269|32410.3|32270.3|32410.5|32270.5|32405.8|32265.8|26
1626338030000|2021-07-15 08:33:50|32410.5|32270.5|32418.8|32278.8|32418.8|32278.8|32409.7|32269.7|23
1626338040000|2021-07-15 08:34:00|32418.6|32278.6|32421.2|32281.2|32421.3|32281.3|32418.6|32278.6|13
1626338050000|2021-07-15 08:34:10|32420.2|32280.2|32416.5|32276.5|32420.2|32280.2|32416.5|32276.5|6
1626338060000|2021-07-15 08:34:20|32414.2|32274.2|32404.4|32264.4|32414.2|32274.2|32404.4|32264.4|32
1626338070000|2021-07-15 08:34:30|32404.3|32264.3|32407.4|32267.4|32407.8|32267.8|32404.3|32264.3|16
1626338080000|2021-07-15 08:34:40|32407.1|32267.1|32412.7|32272.7|32412.8|32272.8|32396.3|32256.3|28
1626338090000|2021-07-15 08:34:50|32412.8|32272.8|32413.7|32273.7|32413.8|32273.8|32412.6|32272.6|16
1626338100000|2021-07-15 08:35:00|32414|32274|32423.2|32283.2|32423.5|32283.5|32412.2|32272.2|20
1626338110000|2021-07-15 08:35:10|32422.9|32282.9|32412.5|32272.5|32422.9|32282.9|32411.3|32271.3|24
1626338120000|2021-07-15 08:35:20|32411|32271|32419.7|32279.7|32423.1|32283.1|32405.2|32265.2|25
1626338130000|2021-07-15 08:35:30|32419.9|32279.9|32429.8|32289.8|32431.2|32291.2|32419.9|32279.9|23
1626338140000|2021-07-15 08:35:40|32429.7|32289.7|32427|32287|32429.8|32289.8|32423.2|32283.2|27
1626338150000|2021-07-15 08:35:50|32428|32288|32425.5|32285.5|32434.1|32294.1|32422.9|32282.9|29
1626338160000|2021-07-15 08:36:00|32426.8|32286.8|32432.4|32292.4|32436.4|32296.4|32426.8|32286.8|27
1626338170000|2021-07-15 08:36:10|32432.1|32292.1|32431|32291|32432.1|32292.1|32426.1|32286.1|20
1626338180000|2021-07-15 08:36:20|32429.3|32289.3|32431.1|32291.1|32431.1|32291.1|32429.3|32289.3|13
1626338190000|2021-07-15 08:36:30|32431|32291|32426.3|32286.3|32431|32291|32422|32282|20
1626338200000|2021-07-15 08:36:40|32426.8|32286.8|32430.6|32290.6|32430.9|32290.9|32426.2|32286.2|15
1626338210000|2021-07-15 08:36:50|32430.9|32290.9|32433.2|32293.2|32436.5|32296.5|32422.9|32282.9|29
1626338220000|2021-07-15 08:37:00|32431.1|32291.1|32424.7|32284.7|32431.4|32291.4|32424.4|32284.4|20
1626338230000|2021-07-15 08:37:10|32428.3|32288.3|32435|32295|32435.5|32295.5|32422.9|32282.9|14
1626338240000|2021-07-15 08:37:20|32444.2|32304.2|32429.4|32289.4|32449.9|32309.9|32429.4|32289.4|20
1626338250000|2021-07-15 08:37:30|32429.9|32289.9|32450.2|32310.2|32452.5|32312.5|32429.9|32289.9|30
1626338260000|2021-07-15 08:37:40|32447.8|32307.8|32445.7|32305.7|32450.5|32310.5|32445.7|32305.7|23
1626338270000|2021-07-15 08:37:50|32444.5|32304.5|32451.2|32311.2|32454.7|32314.7|32444.5|32304.5|16
1626338280000|2021-07-15 08:38:00|32451.5|32311.5|32457.1|32317.1|32464.2|32324.2|32446.8|32306.8|30
1626338290000|2021-07-15 08:38:10|32458.1|32318.1|32465.3|32325.3|32466.4|32326.4|32455.9|32315.9|22
1626338300000|2021-07-15 08:38:20|32464.9|32324.9|32462.5|32322.5|32464.9|32324.9|32461.8|32321.8|11
1626338310000|2021-07-15 08:38:30|32463.4|32323.4|32468.5|32328.5|32469|32329|32463.2|32323.2|15
1626338320000|2021-07-15 08:38:40|32469|32329|32467.1|32327.1|32469.6|32329.6|32465|32325|26
1626338330000|2021-07-15 08:38:50|32468.3|32328.3|32473.5|32333.5|32473.8|32333.8|32468.3|32328.3|22
1626338340000|2021-07-15 08:39:00|32473.6|32333.6|32463.7|32323.7|32473.6|32333.6|32463.7|32323.7|20
1626338350000|2021-07-15 08:39:10|32463.8|32323.8|32466.4|32326.4|32466.4|32326.4|32461.3|32321.3|30
1626338360000|2021-07-15 08:39:20|32466.6|32326.6|32470.5|32330.5|32470.5|32330.5|32466.2|32326.2|19
1626338370000|2021-07-15 08:39:30|32470.4|32330.4|32468.8|32328.8|32470.5|32330.5|32466.4|32326.4|25
1626338380000|2021-07-15 08:39:40|32468.9|32328.9|32467.5|32327.5|32468.9|32328.9|32467|32327|17
1626338390000|2021-07-15 08:39:50|32467.4|32327.4|32468.6|32328.6|32468.6|32328.6|32467.3|32327.3|15
1626338400000|2021-07-15 08:40:00|32467.8|32327.8|32460.3|32320.3|32468.6|32328.6|32460.2|32320.2|24
1626338410000|2021-07-15 08:40:10|32460.2|32320.2|32461.9|32321.9|32461.9|32321.9|32460.2|32320.2|10
1626338420000|2021-07-15 08:40:20|32461.8|32321.8|32461.7|32321.7|32462.5|32322.5|32461.7|32321.7|3
1626338430000|2021-07-15 08:40:30|32461.4|32321.4|32458|32318|32461.6|32321.6|32457.7|32317.7|16
1626338440000|2021-07-15 08:40:40|32458.4|32318.4|32452|32312|32459.1|32319.1|32451.8|32311.8|31
1626338450000|2021-07-15 08:40:50|32451.6|32311.6|32444|32304|32451.8|32311.8|32443.9|32303.9|17
1626338460000|2021-07-15 08:41:00|32444.3|32304.3|32459.3|32319.3|32459.5|32319.5|32444.1|32304.1|29
1626338470000|2021-07-15 08:41:10|32459.2|32319.2|32459.3|32319.3|32459.3|32319.3|32459.2|32319.2|2
1626338480000|2021-07-15 08:41:20|32459.5|32319.5|32458.7|32318.7|32460|32320|32457.9|32317.9|16
1626338490000|2021-07-15 08:41:30|32459.1|32319.1|32460.3|32320.3|32460.3|32320.3|32458.6|32318.6|19
1626338500000|2021-07-15 08:41:40|32460.2|32320.2|32464.3|32324.3|32464.8|32324.8|32459.8|32319.8|22
1626338510000|2021-07-15 08:41:50|32464.7|32324.7|32469.9|32329.9|32471.7|32331.7|32464.7|32324.7|13
1626338520000|2021-07-15 08:42:00|32470.6|32330.6|32477.7|32337.7|32478.6|32338.6|32470.6|32330.6|19
1626338530000|2021-07-15 08:42:10|32477.1|32337.1|32480.2|32340.2|32480.6|32340.6|32477.1|32337.1|17
1626338540000|2021-07-15 08:42:20|32479.5|32339.5|32479.9|32339.9|32480.8|32340.8|32478.4|32338.4|22
1626338550000|2021-07-15 08:42:30|32480.9|32340.9|32485.9|32345.9|32489.1|32349.1|32479.9|32339.9|20
1626338560000|2021-07-15 08:42:40|32487.5|32347.5|32482|32342|32489.2|32349.2|32481.8|32341.8|20
1626338570000|2021-07-15 08:42:50|32481.9|32341.9|32482.4|32342.4|32489.1|32349.1|32481.3|32341.3|29
1626338580000|2021-07-15 08:43:00|32482.8|32342.8|32477.1|32337.1|32482.8|32342.8|32475.8|32335.8|15
1626338590000|2021-07-15 08:43:10|32476.9|32336.9|32479.8|32339.8|32479.8|32339.8|32476.9|32336.9|5
1626338600000|2021-07-15 08:43:20|32480.4|32340.4|32489.8|32349.8|32489.8|32349.8|32480.4|32340.4|7
1626338610000|2021-07-15 08:43:30|32490.3|32350.3|32486.8|32346.8|32492.5|32352.5|32486.6|32346.6|22
1626338620000|2021-07-15 08:43:40|32486.6|32346.6|32490.5|32350.5|32490.5|32350.5|32485.1|32345.1|19
1626338630000|2021-07-15 08:43:50|32491|32351|32495|32355|32495.2|32355.2|32490.2|32350.2|19
1626338640000|2021-07-15 08:44:00|32495.1|32355.1|32498|32358|32498|32358|32494.8|32354.8|20
1626338650000|2021-07-15 08:44:10|32498.1|32358.1|32490.5|32350.5|32498.8|32358.8|32490.5|32350.5|20
1626338660000|2021-07-15 08:44:20|32490.8|32350.8|32493.2|32353.2|32493.9|32353.9|32490.5|32350.5|16
1626338670000|2021-07-15 08:44:30|32493.3|32353.3|32483.4|32343.4|32494.5|32354.5|32482.3|32342.3|23
1626338680000|2021-07-15 08:44:40|32483.1|32343.1|32484.9|32344.9|32485.2|32345.2|32482.6|32342.6|12
1626338690000|2021-07-15 08:44:50|32484.1|32344.1|32483.8|32343.8|32484.1|32344.1|32482.2|32342.2|13
1626338700000|2021-07-15 08:45:00|32484.4|32344.4|32485.1|32345.1|32486|32346|32483.6|32343.6|20
1626338710000|2021-07-15 08:45:10|32484.8|32344.8|32487.4|32347.4|32487.8|32347.8|32484.5|32344.5|15
1626338720000|2021-07-15 08:45:20|32487.7|32347.7|32484.6|32344.6|32488.7|32348.7|32484.1|32344.1|20
1626338730000|2021-07-15 08:45:30|32484.2|32344.2|32478.2|32338.2|32484.8|32344.8|32476.3|32336.3|25
1626338740000|2021-07-15 08:45:40|32477.4|32337.4|32459.2|32319.2|32477.4|32337.4|32459.2|32319.2|25
1626338750000|2021-07-15 08:45:50|32459.8|32319.8|32455.9|32315.9|32459.8|32319.8|32454.6|32314.6|21
1626338760000|2021-07-15 08:46:00|32456.2|32316.2|32464.8|32324.8|32465.1|32325.1|32456|32316|26
1626338770000|2021-07-15 08:46:10|32464.7|32324.7|32464.8|32324.8|32465|32325|32463.9|32323.9|23
1626338780000|2021-07-15 08:46:20|32464.7|32324.7|32475.3|32335.3|32475.8|32335.8|32464.3|32324.3|19
1626338790000|2021-07-15 08:46:30|32475.6|32335.6|32476.8|32336.8|32477|32337|32475.6|32335.6|10
1626338800000|2021-07-15 08:46:40|32473.6|32333.6|32477.3|32337.3|32479.1|32339.1|32473.6|32333.6|14
1626338810000|2021-07-15 08:46:50|32477.5|32337.5|32477.2|32337.2|32479.3|32339.3|32474.4|32334.4|25
1626338820000|2021-07-15 08:47:00|32477.8|32337.8|32471.6|32331.6|32477.8|32337.8|32471.2|32331.2|30
1626338830000|2021-07-15 08:47:10|32471.9|32331.9|32475.3|32335.3|32476.6|32336.6|32471.2|32331.2|12
1626338840000|2021-07-15 08:47:20|32475.4|32335.4|32475.4|32335.4|32475.8|32335.8|32475.3|32335.3|5
1626338850000|2021-07-15 08:47:30|32475.2|32335.2|32474.8|32334.8|32475.6|32335.6|32474.5|32334.5|15
1626338860000|2021-07-15 08:47:40|32474.7|32334.7|32470|32330|32474.7|32334.7|32469.9|32329.9|9
1626338870000|2021-07-15 08:47:50|32467.8|32327.8|32466.1|32326.1|32467.8|32327.8|32466.1|32326.1|6
1626338880000|2021-07-15 08:48:00|32466.5|32326.5|32463.2|32323.2|32466.5|32326.5|32462.1|32322.1|10
1626338890000|2021-07-15 08:48:10|32463.6|32323.6|32475.2|32335.2|32475.2|32335.2|32463.2|32323.2|24
1626338900000|2021-07-15 08:48:20|32475.1|32335.1|32482.8|32342.8|32482.9|32342.9|32475.1|32335.1|18
1626338910000|2021-07-15 08:48:30|32482.7|32342.7|32480.2|32340.2|32482.8|32342.8|32475.7|32335.7|19
1626338920000|2021-07-15 08:48:40|32480.5|32340.5|32484.9|32344.9|32484.9|32344.9|32480.5|32340.5|19
1626338930000|2021-07-15 08:48:50|32485.1|32345.1|32481.5|32341.5|32486.8|32346.8|32480.6|32340.6|19
1626338940000|2021-07-15 08:49:00|32481.1|32341.1|32485.7|32345.7|32485.7|32345.7|32480.8|32340.8|10
1626338950000|2021-07-15 08:49:10|32486|32346|32492.2|32352.2|32492.6|32352.6|32486|32346|28
1626338960000|2021-07-15 08:49:20|32492.3|32352.3|32485.1|32345.1|32494.8|32354.8|32485.1|32345.1|37
1626338970000|2021-07-15 08:49:30|32485.9|32345.9|32491.8|32351.8|32492.1|32352.1|32485.9|32345.9|23
1626338980000|2021-07-15 08:49:40|32491.6|32351.6|32493.4|32353.4|32493.8|32353.8|32491.3|32351.3|20
1626338990000|2021-07-15 08:49:50|32493.8|32353.8|32493.2|32353.2|32493.9|32353.9|32492.9|32352.9|17
1626339000000|2021-07-15 08:50:00|32493.4|32353.4|32486.4|32346.4|32493.4|32353.4|32482.1|32342.1|27
1626339010000|2021-07-15 08:50:10|32486.9|32346.9|32486.7|32346.7|32486.9|32346.9|32485.8|32345.8|12
1626339020000|2021-07-15 08:50:20|32487.5|32347.5|32496.6|32356.6|32496.8|32356.8|32486.7|32346.7|23
1626339030000|2021-07-15 08:50:30|32496.8|32356.8|32498.1|32358.1|32498.9|32358.9|32496.8|32356.8|19
1626339040000|2021-07-15 08:50:40|32498.6|32358.6|32491.7|32351.7|32498.6|32358.6|32487.8|32347.8|15
1626339050000|2021-07-15 08:50:50|32491.4|32351.4|32490.7|32350.7|32492.5|32352.5|32490.2|32350.2|7
1626339060000|2021-07-15 08:51:00|32490.8|32350.8|32487.7|32347.7|32490.9|32350.9|32487.2|32347.2|31
1626339070000|2021-07-15 08:51:10|32488.7|32348.7|32486|32346|32489|32349|32486|32346|29
1626339080000|2021-07-15 08:51:20|32486.7|32346.7|32493.1|32353.1|32493.9|32353.9|32486.4|32346.4|30
1626339090000|2021-07-15 08:51:30|32493.7|32353.7|32494.6|32354.6|32494.9|32354.9|32493.2|32353.2|14
1626339100000|2021-07-15 08:51:40|32494.9|32354.9|32495.5|32355.5|32500.6|32360.6|32493.2|32353.2|11
1626339110000|2021-07-15 08:51:50|32496.3|32356.3|32492.5|32352.5|32497.6|32357.6|32490.7|32350.7|21
1626339120000|2021-07-15 08:52:00|32492.7|32352.7|32489|32349|32492.7|32352.7|32488.7|32348.7|14
1626339130000|2021-07-15 08:52:10|32487.5|32347.5|32489.4|32349.4|32489.5|32349.5|32486.7|32346.7|19
1626339140000|2021-07-15 08:52:20|32489.7|32349.7|32489.5|32349.5|32490.1|32350.1|32486.7|32346.7|17
1626339150000|2021-07-15 08:52:30|32487.3|32347.3|32481.4|32341.4|32487.3|32347.3|32480.8|32340.8|15
1626339160000|2021-07-15 08:52:40|32481.7|32341.7|32476|32336|32483|32343|32474.8|32334.8|14
1626339170000|2021-07-15 08:52:50|32476.2|32336.2|32479.1|32339.1|32479.1|32339.1|32475.8|32335.8|15
1626339180000|2021-07-15 08:53:00|32480.5|32340.5|32490.7|32350.7|32490.7|32350.7|32480.5|32340.5|20
1626339190000|2021-07-15 08:53:10|32493|32353|32491.6|32351.6|32496.7|32356.7|32488.4|32348.4|23
1626339200000|2021-07-15 08:53:20|32491.9|32351.9|32503.3|32363.3|32503.3|32363.3|32491.8|32351.8|21
1626339210000|2021-07-15 08:53:30|32503.4|32363.4|32499|32359|32510.1|32370.1|32498.2|32358.2|17
1626339220000|2021-07-15 08:53:40|32499.2|32359.2|32518.7|32378.7|32519|32379|32499.2|32359.2|27
1626339230000|2021-07-15 08:53:50|32519.5|32379.5|32525|32385|32526.2|32386.2|32519.4|32379.4|15
1626339240000|2021-07-15 08:54:00|32535.7|32395.7|32528|32388|32546.2|32406.2|32525.8|32385.8|33
1626339250000|2021-07-15 08:54:10|32527.6|32387.6|32521|32381|32527.6|32387.6|32520.9|32380.9|27
1626339260000|2021-07-15 08:54:20|32522.6|32382.6|32533.1|32393.1|32533.1|32393.1|32522.6|32382.6|27
1626339270000|2021-07-15 08:54:30|32532.8|32392.8|32525.8|32385.8|32533|32393|32525.8|32385.8|31
1626339280000|2021-07-15 08:54:40|32525.9|32385.9|32513.1|32373.1|32527.6|32387.6|32513.1|32373.1|21
1626339290000|2021-07-15 08:54:50|32512.9|32372.9|32508.5|32368.5|32512.9|32372.9|32504.9|32364.9|16
1626339300000|2021-07-15 08:55:00|32508.4|32368.4|32507.7|32367.7|32508.6|32368.6|32507.6|32367.6|6
1626339310000|2021-07-15 08:55:10|32508.6|32368.6|32503.9|32363.9|32509.4|32369.4|32503.3|32363.3|17
1626339320000|2021-07-15 08:55:20|32504.8|32364.8|32503.9|32363.9|32506.5|32366.5|32503.7|32363.7|12
1626339330000|2021-07-15 08:55:30|32503.3|32363.3|32498.4|32358.4|32503.7|32363.7|32498.4|32358.4|10
1626339340000|2021-07-15 08:55:40|32495.9|32355.9|32477.1|32337.1|32495.9|32355.9|32477.1|32337.1|32
1626339350000|2021-07-15 08:55:50|32476.4|32336.4|32464.2|32324.2|32477.1|32337.1|32461.9|32321.9|18
1626339360000|2021-07-15 08:56:00|32463.8|32323.8|32466.4|32326.4|32468.2|32328.2|32463.6|32323.6|10
1626339370000|2021-07-15 08:56:10|32466.2|32326.2|32462.2|32322.2|32468.2|32328.2|32462.2|32322.2|16
1626339380000|2021-07-15 08:56:20|32462.7|32322.7|32464.4|32324.4|32464.4|32324.4|32461.7|32321.7|8
1626339390000|2021-07-15 08:56:30|32464.9|32324.9|32459|32319|32468|32328|32459|32319|11
1626339400000|2021-07-15 08:56:40|32460.2|32320.2|32459.8|32319.8|32460.2|32320.2|32459.8|32319.8|4
1626339410000|2021-07-15 08:56:50|32457|32317|32458.6|32318.6|32458.6|32318.6|32454.9|32314.9|11
1626339420000|2021-07-15 08:57:00|32458.9|32318.9|32463.9|32323.9|32463.9|32323.9|32458.9|32318.9|4
1626339430000|2021-07-15 08:57:10|32465.2|32325.2|32464.9|32324.9|32466.8|32326.8|32464.3|32324.3|15
1626339440000|2021-07-15 08:57:20|32464|32324|32463.9|32323.9|32464.2|32324.2|32463.3|32323.3|14
1626339450000|2021-07-15 08:57:30|32464|32324|32465.6|32325.6|32465.9|32325.9|32463.5|32323.5|12
1626339460000|2021-07-15 08:57:40|32465.8|32325.8|32465.8|32325.8|32465.8|32325.8|32465.5|32325.5|4
1626339470000|2021-07-15 08:57:50|32465.6|32325.6|32459.6|32319.6|32465.6|32325.6|32459.5|32319.5|8
1626339480000|2021-07-15 08:58:00|32458.8|32318.8|32456.5|32316.5|32458.8|32318.8|32456.4|32316.4|9
1626339490000|2021-07-15 08:58:10|32456.4|32316.4|32454.4|32314.4|32456.5|32316.5|32454.2|32314.2|8
1626339500000|2021-07-15 08:58:20|32454.2|32314.2|32455.4|32315.4|32457.1|32317.1|32454.2|32314.2|4
1626339510000|2021-07-15 08:58:30|32456.4|32316.4|32457.4|32317.4|32459.1|32319.1|32456.4|32316.4|4
1626339520000|2021-07-15 08:58:40|32457.2|32317.2|32455.8|32315.8|32457.2|32317.2|32455.7|32315.7|6
1626339530000|2021-07-15 08:58:50|32456.5|32316.5|32455.8|32315.8|32456.5|32316.5|32455.8|32315.8|2
1626339540000|2021-07-15 08:59:00|32455.6|32315.6|32451.6|32311.6|32455.6|32315.6|32451.6|32311.6|9
1626339550000|2021-07-15 08:59:10|32451.1|32311.1|32452.4|32312.4|32452.4|32312.4|32451.1|32311.1|6
1626339560000|2021-07-15 08:59:20|32452.1|32312.1|32452|32312|32453.5|32313.5|32450.2|32310.2|14
1626339570000|2021-07-15 08:59:30|32453.1|32313.1|32450.2|32310.2|32453.4|32313.4|32449.4|32309.4|15
1626339580000|2021-07-15 08:59:40|32450.8|32310.8|32445.3|32305.3|32450.8|32310.8|32443.3|32303.3|17
1626339590000|2021-07-15 08:59:50|32444.2|32304.2|32446.5|32306.5|32447.7|32307.7|32443.9|32303.9|12
1626339600000|2021-07-15 09:00:00|32444.6|32304.6|32432.2|32292.2|32445.1|32305.1|32430|32290|22
1626339610000|2021-07-15 09:00:10|32432.1|32292.1|32425.2|32285.2|32432.3|32292.3|32424.1|32284.1|24
1626339620000|2021-07-15 09:00:20|32424.8|32284.8|32434|32294|32434.2|32294.2|32424.7|32284.7|26
1626339630000|2021-07-15 09:00:30|32433.9|32293.9|32427|32287|32434.1|32294.1|32427|32287|24
1626339640000|2021-07-15 09:00:40|32426.9|32286.9|32429.4|32289.4|32429.5|32289.5|32423.4|32283.4|24
1626339650000|2021-07-15 09:00:50|32429.6|32289.6|32428.2|32288.2|32431.3|32291.3|32428.2|32288.2|15
1626339660000|2021-07-15 09:01:00|32428|32288|32427.9|32287.9|32428|32288|32426.6|32286.6|12
1626339670000|2021-07-15 09:01:10|32430.1|32290.1|32432.6|32292.6|32437.6|32297.6|32428.9|32288.9|22
1626339680000|2021-07-15 09:01:20|32433.3|32293.3|32432.6|32292.6|32435.1|32295.1|32431.4|32291.4|15
1626339690000|2021-07-15 09:01:30|32430.4|32290.4|32438.5|32298.5|32438.9|32298.9|32428.1|32288.1|15
1626339700000|2021-07-15 09:01:40|32438.7|32298.7|32431.1|32291.1|32438.7|32298.7|32430.5|32290.5|21
1626339710000|2021-07-15 09:01:50|32429.3|32289.3|32427.1|32287.1|32430.8|32290.8|32424|32284|11
1626339720000|2021-07-15 09:02:00|32424.6|32284.6|32423.9|32283.9|32428|32288|32423.9|32283.9|10
1626339730000|2021-07-15 09:02:10|32426.5|32286.5|32417|32277|32431.9|32291.9|32416.8|32276.8|27
1626339740000|2021-07-15 09:02:20|32416|32276|32417.6|32277.6|32420.5|32280.5|32416|32276|18
1626339750000|2021-07-15 09:02:30|32417.1|32277.1|32417.4|32277.4|32417.7|32277.7|32416.9|32276.9|19
1626339760000|2021-07-15 09:02:40|32417.1|32277.1|32413.8|32273.8|32417.1|32277.1|32413|32273|14
1626339770000|2021-07-15 09:02:50|32414.1|32274.1|32421.8|32281.8|32421.9|32281.9|32414.1|32274.1|8
1626339780000|2021-07-15 09:03:00|32422.4|32282.4|32428|32288|32428|32288|32420.8|32280.8|25
1626339790000|2021-07-15 09:03:10|32427|32287|32433.2|32293.2|32433.2|32293.2|32426.8|32286.8|23
1626339800000|2021-07-15 09:03:20|32433.6|32293.6|32436.3|32296.3|32438.5|32298.5|32432.4|32292.4|15
1626339810000|2021-07-15 09:03:30|32437.1|32297.1|32441.5|32301.5|32441.9|32301.9|32436.6|32296.6|16
1626339820000|2021-07-15 09:03:40|32442.4|32302.4|32448.6|32308.6|32448.9|32308.9|32441.6|32301.6|16
1626339830000|2021-07-15 09:03:50|32448.4|32308.4|32445.7|32305.7|32448.4|32308.4|32441.2|32301.2|19
1626339840000|2021-07-15 09:04:00|32444.9|32304.9|32443.1|32303.1|32445.3|32305.3|32442.6|32302.6|11
1626339850000|2021-07-15 09:04:10|32442.1|32302.1|32442.6|32302.6|32444.3|32304.3|32441.2|32301.2|14
1626339860000|2021-07-15 09:04:20|32440.4|32300.4|32445.6|32305.6|32445.6|32305.6|32440.4|32300.4|7
1626339870000|2021-07-15 09:04:30|32443|32303|32462.1|32322.1|32466.8|32326.8|32443|32303|30
1626339880000|2021-07-15 09:04:40|32459.8|32319.8|32472.6|32332.6|32479.2|32339.2|32459.8|32319.8|12
1626339890000|2021-07-15 09:04:50|32468.9|32328.9|32474.3|32334.3|32474.3|32334.3|32468.9|32328.9|12
1626339900000|2021-07-15 09:05:00|32474.6|32334.6|32468.9|32328.9|32475|32335|32468.9|32328.9|20
1626339910000|2021-07-15 09:05:10|32471.3|32331.3|32473.4|32333.4|32475.3|32335.3|32468.9|32328.9|8
1626339920000|2021-07-15 09:05:20|32479|32339|32485|32345|32487.2|32347.2|32479|32339|24
1626339930000|2021-07-15 09:05:30|32484.9|32344.9|32478.9|32338.9|32485.3|32345.3|32478.9|32338.9|13
1626339940000|2021-07-15 09:05:40|32479.5|32339.5|32476.8|32336.8|32479.5|32339.5|32476.8|32336.8|9
1626339950000|2021-07-15 09:05:50|32477.2|32337.2|32476.9|32336.9|32479|32339|32476.9|32336.9|20
1626339960000|2021-07-15 09:06:00|32476.2|32336.2|32468.3|32328.3|32476.2|32336.2|32468.1|32328.1|9
1626339970000|2021-07-15 09:06:10|32469.7|32329.7|32473.5|32333.5|32473.5|32333.5|32467.2|32327.2|15
1626339980000|2021-07-15 09:06:20|32473.7|32333.7|32479.3|32339.3|32479.5|32339.5|32473.7|32333.7|14
1626339990000|2021-07-15 09:06:30|32479.5|32339.5|32490.9|32350.9|32492.4|32352.4|32479.5|32339.5|16
1626340000000|2021-07-15 09:06:40|32489.6|32349.6|32493.3|32353.3|32493.7|32353.7|32483.9|32343.9|26
1626340010000|2021-07-15 09:06:50|32491.2|32351.2|32495.1|32355.1|32495.4|32355.4|32487.6|32347.6|22
1626340020000|2021-07-15 09:07:00|32495.4|32355.4|32491.4|32351.4|32495.4|32355.4|32490|32350|15
1626340030000|2021-07-15 09:07:10|32492.6|32352.6|32512|32372|32522.6|32382.6|32492.6|32352.6|27
1626340040000|2021-07-15 09:07:20|32511.1|32371.1|32514.9|32374.9|32518.5|32378.5|32509.9|32369.9|28
1626340050000|2021-07-15 09:07:30|32515.8|32375.8|32512.3|32372.3|32515.8|32375.8|32509.4|32369.4|26
1626340060000|2021-07-15 09:07:40|32512.6|32372.6|32503|32363|32512.8|32372.8|32503|32363|17
1626340070000|2021-07-15 09:07:50|32503.5|32363.5|32504.5|32364.5|32505.6|32365.6|32503.3|32363.3|13
1626340080000|2021-07-15 09:08:00|32505|32365|32510.7|32370.7|32512.9|32372.9|32505|32365|18
1626340090000|2021-07-15 09:08:10|32509|32369|32522.3|32382.3|32522.3|32382.3|32509|32369|19
1626340100000|2021-07-15 09:08:20|32522.5|32382.5|32523.3|32383.3|32524.5|32384.5|32522.5|32382.5|16
1626340110000|2021-07-15 09:08:30|32522.9|32382.9|32516.2|32376.2|32522.9|32382.9|32515.1|32375.1|12
1626340120000|2021-07-15 09:08:40|32516.4|32376.4|32517|32377|32517.6|32377.6|32515.3|32375.3|17
1626340130000|2021-07-15 09:08:50|32516.9|32376.9|32514.7|32374.7|32519.5|32379.5|32514.5|32374.5|14
1626340140000|2021-07-15 09:09:00|32514.2|32374.2|32520.5|32380.5|32521.5|32381.5|32514.2|32374.2|11
1626340150000|2021-07-15 09:09:10|32523.1|32383.1|32522.9|32382.9|32524.1|32384.1|32522|32382|17
1626340160000|2021-07-15 09:09:20|32523.1|32383.1|32524.2|32384.2|32524.2|32384.2|32522.3|32382.3|11
1626340170000|2021-07-15 09:09:30|32524.6|32384.6|32531.2|32391.2|32533.7|32393.7|32524.3|32384.3|21
1626340180000|2021-07-15 09:09:40|32530.9|32390.9|32534.9|32394.9|32535.1|32395.1|32525.2|32385.2|26
1626340190000|2021-07-15 09:09:50|32534.5|32394.5|32539.6|32399.6|32539.6|32399.6|32532.6|32392.6|22
1626340200000|2021-07-15 09:10:00|32539.7|32399.7|32533.1|32393.1|32541.7|32401.7|32532.7|32392.7|23
1626340210000|2021-07-15 09:10:10|32532.9|32392.9|32521.6|32381.6|32532.9|32392.9|32519.3|32379.3|31
1626340220000|2021-07-15 09:10:20|32523.5|32383.5|32524.4|32384.4|32525.6|32385.6|32522.5|32382.5|25
1626340230000|2021-07-15 09:10:30|32524.2|32384.2|32526.8|32386.8|32529.1|32389.1|32522.6|32382.6|22
1626340240000|2021-07-15 09:10:40|32526.5|32386.5|32534.2|32394.2|32534.2|32394.2|32525.2|32385.2|23
1626340250000|2021-07-15 09:10:50|32535.1|32395.1|32529|32389|32536.8|32396.8|32529|32389|18
1626340260000|2021-07-15 09:11:00|32530.2|32390.2|32526.7|32386.7|32530.2|32390.2|32526.3|32386.3|18
1626340270000|2021-07-15 09:11:10|32526.6|32386.6|32529.2|32389.2|32530.6|32390.6|32525.7|32385.7|24
1626340280000|2021-07-15 09:11:20|32528.9|32388.9|32522.8|32382.8|32528.9|32388.9|32521.8|32381.8|13
1626340290000|2021-07-15 09:11:30|32522.7|32382.7|32523.8|32383.8|32524.3|32384.3|32522.2|32382.2|32
1626340300000|2021-07-15 09:11:40|32524.1|32384.1|32519.4|32379.4|32525.3|32385.3|32519.4|32379.4|14
1626340310000|2021-07-15 09:11:50|32519.7|32379.7|32520.8|32380.8|32520.8|32380.8|32519.7|32379.7|3
1626340320000|2021-07-15 09:12:00|32515.4|32375.4|32516.6|32376.6|32516.6|32376.6|32515.4|32375.4|2
1626340330000|2021-07-15 09:12:10|32516.3|32376.3|32512.3|32372.3|32516.3|32376.3|32511.3|32371.3|8
1626340340000|2021-07-15 09:12:20|32508.6|32368.6|32501|32361|32508.6|32368.6|32495.9|32355.9|28
1626340350000|2021-07-15 09:12:30|32501.2|32361.2|32505.5|32365.5|32506|32366|32498|32358|23
1626340360000|2021-07-15 09:12:40|32505.8|32365.8|32516|32376|32516|32376|32500.3|32360.3|22
1626340370000|2021-07-15 09:12:50|32516.1|32376.1|32524.2|32384.2|32525.7|32385.7|32515.4|32375.4|28
1626340380000|2021-07-15 09:13:00|32524.8|32384.8|32520.5|32380.5|32525.8|32385.8|32517.2|32377.2|11
1626340390000|2021-07-15 09:13:10|32520.4|32380.4|32526.2|32386.2|32527.9|32387.9|32517.2|32377.2|13
1626340400000|2021-07-15 09:13:20|32527.9|32387.9|32530.4|32390.4|32535.5|32395.5|32526.2|32386.2|21
1626340410000|2021-07-15 09:13:30|32530.5|32390.5|32544|32404|32544.9|32404.9|32528.7|32388.7|17
1626340420000|2021-07-15 09:13:40|32545.3|32405.3|32549.7|32409.7|32550.3|32410.3|32544|32404|7
1626340430000|2021-07-15 09:13:50|32550.4|32410.4|32549.7|32409.7|32550.4|32410.4|32549.7|32409.7|4
1626340440000|2021-07-15 09:14:00|32554.1|32414.1|32554.5|32414.5|32558.8|32418.8|32553.7|32413.7|15
1626340450000|2021-07-15 09:14:10|32555.3|32415.3|32552.1|32412.1|32557|32417|32552.1|32412.1|19
1626340460000|2021-07-15 09:14:20|32554.4|32414.4|32544.2|32404.2|32554.4|32414.4|32542.4|32402.4|19
1626340470000|2021-07-15 09:14:30|32543.9|32403.9|32553|32413|32553|32413|32543.8|32403.8|31
1626340480000|2021-07-15 09:14:40|32553.9|32413.9|32552.5|32412.5|32557.1|32417.1|32552.5|32412.5|25
1626340490000|2021-07-15 09:14:50|32554.1|32414.1|32552.8|32412.8|32557.6|32417.6|32549.7|32409.7|29
1626340500000|2021-07-15 09:15:00|32552.5|32412.5|32558.5|32418.5|32558.8|32418.8|32552.5|32412.5|20
1626340510000|2021-07-15 09:15:10|32556.7|32416.7|32556.7|32416.7|32559.3|32419.3|32555.9|32415.9|13
1626340520000|2021-07-15 09:15:20|32556.8|32416.8|32556.2|32416.2|32556.8|32416.8|32554.3|32414.3|10
1626340530000|2021-07-15 09:15:30|32556.3|32416.3|32556.1|32416.1|32556.3|32416.3|32555.9|32415.9|4
1626340540000|2021-07-15 09:15:40|32555.7|32415.7|32556.1|32416.1|32556.4|32416.4|32554.5|32414.5|13
1626340550000|2021-07-15 09:15:50|32555.9|32415.9|32553.7|32413.7|32555.9|32415.9|32546.2|32406.2|24
1626340560000|2021-07-15 09:16:00|32553.3|32413.3|32555.1|32415.1|32555.8|32415.8|32552|32412|31
1626340570000|2021-07-15 09:16:10|32555.2|32415.2|32557.5|32417.5|32557.5|32417.5|32555|32415|19
1626340580000|2021-07-15 09:16:20|32557.6|32417.6|32554|32414|32557.6|32417.6|32553.7|32413.7|20
1626340590000|2021-07-15 09:16:30|32553.4|32413.4|32552.7|32412.7|32553.4|32413.4|32545.7|32405.7|24
1626340600000|2021-07-15 09:16:40|32553|32413|32554.1|32414.1|32557.7|32417.7|32551|32411|21
1626340610000|2021-07-15 09:16:50|32555.4|32415.4|32560.9|32420.9|32562.5|32422.5|32555.4|32415.4|12
1626340620000|2021-07-15 09:17:00|32561|32421|32561.7|32421.7|32561.7|32421.7|32559.8|32419.8|11
1626340630000|2021-07-15 09:17:10|32563.8|32423.8|32579.1|32439.1|32579.1|32439.1|32561.6|32421.6|28
1626340640000|2021-07-15 09:17:20|32577.8|32437.8|32583.1|32443.1|32590.8|32450.8|32574.4|32434.4|29
1626340650000|2021-07-15 09:17:30|32587.4|32447.4|32561.6|32421.6|32597.7|32457.7|32561.6|32421.6|18
1626340660000|2021-07-15 09:17:40|32592.5|32452.5|32611.2|32471.2|32615.1|32475.1|32591.9|32451.9|29
1626340670000|2021-07-15 09:17:50|32609|32469|32611.4|32471.4|32612.8|32472.8|32608.5|32468.5|12
1626340680000|2021-07-15 09:18:00|32612.6|32472.6|32615.1|32475.1|32616|32476|32612.6|32472.6|8
1626340690000|2021-07-15 09:18:10|32615.4|32475.4|32604.5|32464.5|32615.4|32475.4|32604.4|32464.4|26
1626340700000|2021-07-15 09:18:20|32604.7|32464.7|32612|32472|32612|32472|32604.7|32464.7|25
1626340710000|2021-07-15 09:18:30|32610.5|32470.5|32611.4|32471.4|32612.2|32472.2|32610.5|32470.5|9
1626340720000|2021-07-15 09:18:40|32611.7|32471.7|32611.9|32471.9|32611.9|32471.9|32611.6|32471.6|5
1626340730000|2021-07-15 09:18:50|32613.8|32473.8|32616.2|32476.2|32616.2|32476.2|32613.8|32473.8|16
1626340740000|2021-07-15 09:19:00|32616.4|32476.4|32620.8|32480.8|32621.7|32481.7|32616.4|32476.4|20
1626340750000|2021-07-15 09:19:10|32620.9|32480.9|32636.6|32496.6|32637.6|32497.6|32620.9|32480.9|30
1626340760000|2021-07-15 09:19:20|32638.5|32498.5|32642.1|32502.1|32642.7|32502.7|32630.7|32490.7|25
1626340770000|2021-07-15 09:19:30|32646.1|32506.1|32651.3|32511.3|32663.9|32523.9|32646.1|32506.1|28
1626340780000|2021-07-15 09:19:40|32653.8|32513.8|32653.3|32513.3|32654.8|32514.8|32651.8|32511.8|18
1626340790000|2021-07-15 09:19:50|32657.6|32517.6|32661.7|32521.7|32664.2|32524.2|32656.2|32516.2|16
1626340800000|2021-07-15 09:20:00|32662.1|32522.1|32660.3|32520.3|32662.4|32522.4|32659.1|32519.1|28
1626340810000|2021-07-15 09:20:10|32659.8|32519.8|32658|32518|32660.8|32520.8|32657.2|32517.2|23
1626340820000|2021-07-15 09:20:20|32657.9|32517.9|32660.3|32520.3|32661.6|32521.6|32656.1|32516.1|11
1626340830000|2021-07-15 09:20:30|32660.1|32520.1|32657.9|32517.9|32660.1|32520.1|32657.1|32517.1|11
1626340840000|2021-07-15 09:20:40|32658.2|32518.2|32658.5|32518.5|32658.5|32518.5|32655.3|32515.3|22
1626340850000|2021-07-15 09:20:50|32659|32519|32669.3|32529.3|32669.3|32529.3|32658.3|32518.3|25
1626340860000|2021-07-15 09:21:00|32669.7|32529.7|32667.8|32527.8|32669.7|32529.7|32665.4|32525.4|16
1626340870000|2021-07-15 09:21:10|32668.1|32528.1|32661|32521|32668.5|32528.5|32659|32519|17
1626340880000|2021-07-15 09:21:20|32660.9|32520.9|32654.1|32514.1|32661.3|32521.3|32654.1|32514.1|14
1626340890000|2021-07-15 09:21:30|32653.3|32513.3|32648.7|32508.7|32654.1|32514.1|32648.5|32508.5|18
1626340900000|2021-07-15 09:21:40|32649.5|32509.5|32656.4|32516.4|32658.2|32518.2|32649.5|32509.5|29
1626340910000|2021-07-15 09:21:50|32656.9|32516.9|32654.8|32514.8|32657.2|32517.2|32653|32513|23
1626340920000|2021-07-15 09:22:00|32655|32515|32646.7|32506.7|32655|32515|32645.3|32505.3|30
1626340930000|2021-07-15 09:22:10|32643.7|32503.7|32647.6|32507.6|32647.6|32507.6|32640.4|32500.4|17
1626340940000|2021-07-15 09:22:20|32646.9|32506.9|32642.7|32502.7|32647.6|32507.6|32641.8|32501.8|22
1626340950000|2021-07-15 09:22:30|32641.8|32501.8|32635.3|32495.3|32643.2|32503.2|32635.2|32495.2|23
1626340960000|2021-07-15 09:22:40|32635|32495|32640.6|32500.6|32640.6|32500.6|32633.9|32493.9|23
1626340970000|2021-07-15 09:22:50|32640.8|32500.8|32640.9|32500.9|32641.1|32501.1|32639|32499|13
1626340980000|2021-07-15 09:23:00|32639.7|32499.7|32638.3|32498.3|32640.7|32500.7|32637.9|32497.9|16
1626340990000|2021-07-15 09:23:10|32638.9|32498.9|32638.5|32498.5|32639.2|32499.2|32638.1|32498.1|20
1626341000000|2021-07-15 09:23:20|32638.9|32498.9|32634.3|32494.3|32639.3|32499.3|32633.8|32493.8|17
1626341010000|2021-07-15 09:23:30|32635|32495|32628.4|32488.4|32635.3|32495.3|32627.3|32487.3|22
1626341020000|2021-07-15 09:23:40|32628|32488|32618.6|32478.6|32628.4|32488.4|32616.6|32476.6|14
1626341030000|2021-07-15 09:23:50|32617.8|32477.8|32620.9|32480.9|32624.3|32484.3|32615.9|32475.9|17
1626341040000|2021-07-15 09:24:00|32619.7|32479.7|32621|32481|32621|32481|32619.7|32479.7|5
1626341050000|2021-07-15 09:24:10|32620.2|32480.2|32620.6|32480.6|32620.6|32480.6|32620|32480|3
1626341060000|2021-07-15 09:24:20|32620.4|32480.4|32617.7|32477.7|32620.4|32480.4|32617.7|32477.7|12
1626341070000|2021-07-15 09:24:30|32617.1|32477.1|32611|32471|32617.4|32477.4|32609.9|32469.9|24
1626341080000|2021-07-15 09:24:40|32610.8|32470.8|32610.3|32470.3|32611.2|32471.2|32610.3|32470.3|9
1626341090000|2021-07-15 09:24:50|32610.2|32470.2|32608.7|32468.7|32610.2|32470.2|32607.5|32467.5|13
1626341100000|2021-07-15 09:25:00|32608.9|32468.9|32605.4|32465.4|32608.9|32468.9|32605.4|32465.4|25
1626341110000|2021-07-15 09:25:10|32604.2|32464.2|32601.4|32461.4|32604.2|32464.2|32601.1|32461.1|17
1626341120000|2021-07-15 09:25:20|32601.7|32461.7|32604|32464|32604.2|32464.2|32601.4|32461.4|11
1626341130000|2021-07-15 09:25:30|32602.8|32462.8|32604.8|32464.8|32604.8|32464.8|32602.8|32462.8|5
1626341140000|2021-07-15 09:25:40|32603.8|32463.8|32597.8|32457.8|32603.8|32463.8|32597.8|32457.8|13
1626341150000|2021-07-15 09:25:50|32597.1|32457.1|32592.3|32452.3|32597.1|32457.1|32592.3|32452.3|9
1626341160000|2021-07-15 09:26:00|32591.4|32451.4|32589.1|32449.1|32591.5|32451.5|32589.1|32449.1|16
1626341170000|2021-07-15 09:26:10|32589|32449|32591.3|32451.3|32591.3|32451.3|32588.8|32448.8|6
1626341180000|2021-07-15 09:26:20|32592.4|32452.4|32593.8|32453.8|32594.4|32454.4|32588.6|32448.6|20
1626341190000|2021-07-15 09:26:30|32594|32454|32594.1|32454.1|32594.1|32454.1|32593.9|32453.9|6
1626341200000|2021-07-15 09:26:40|32593.1|32453.1|32592.7|32452.7|32593.6|32453.6|32592.3|32452.3|6
1626341210000|2021-07-15 09:26:50|32592.8|32452.8|32594.7|32454.7|32594.8|32454.8|32592.8|32452.8|4
1626341220000|2021-07-15 09:27:00|32594|32454|32602.9|32462.9|32602.9|32462.9|32592.6|32452.6|18
1626341230000|2021-07-15 09:27:10|32607.2|32467.2|32608.6|32468.6|32612.1|32472.1|32607.2|32467.2|28
1626341240000|2021-07-15 09:27:20|32608.4|32468.4|32589.9|32449.9|32608.4|32468.4|32589.9|32449.9|28
1626341250000|2021-07-15 09:27:30|32589.6|32449.6|32581.5|32441.5|32589.6|32449.6|32581|32441|24
1626341260000|2021-07-15 09:27:40|32581.4|32441.4|32582.7|32442.7|32583.8|32443.8|32581.1|32441.1|20
1626341270000|2021-07-15 09:27:50|32581.2|32441.2|32583.3|32443.3|32584.2|32444.2|32581.2|32441.2|14
1626341280000|2021-07-15 09:28:00|32583.5|32443.5|32584.6|32444.6|32585.1|32445.1|32582.1|32442.1|17
1626341290000|2021-07-15 09:28:10|32584.7|32444.7|32589.3|32449.3|32589.9|32449.9|32583.7|32443.7|17
1626341300000|2021-07-15 09:28:20|32589.5|32449.5|32587|32447|32589.8|32449.8|32583.7|32443.7|20
1626341310000|2021-07-15 09:28:30|32587.1|32447.1|32587.4|32447.4|32588.6|32448.6|32587.1|32447.1|15
1626341320000|2021-07-15 09:28:40|32587.5|32447.5|32587.5|32447.5|32588.5|32448.5|32586.8|32446.8|18
1626341330000|2021-07-15 09:28:50|32587.6|32447.6|32586.7|32446.7|32587.7|32447.7|32586.7|32446.7|4
1626341340000|2021-07-15 09:29:00|32586.5|32446.5|32573.5|32433.5|32586.7|32446.7|32572.1|32432.1|13
1626341350000|2021-07-15 09:29:10|32572.7|32432.7|32575.2|32435.2|32575.5|32435.5|32572.1|32432.1|7
1626341360000|2021-07-15 09:29:20|32574.6|32434.6|32571.3|32431.3|32574.6|32434.6|32571.3|32431.3|8
1626341370000|2021-07-15 09:29:30|32572.3|32432.3|32569.9|32429.9|32572.3|32432.3|32566.3|32426.3|14
1626341380000|2021-07-15 09:29:40|32570.8|32430.8|32579.4|32439.4|32580.5|32440.5|32570.8|32430.8|19
1626341390000|2021-07-15 09:29:50|32578.7|32438.7|32571.7|32431.7|32578.7|32438.7|32571.6|32431.6|28
1626341400000|2021-07-15 09:30:00|32571.3|32431.3|32565.7|32425.7|32572.7|32432.7|32564.7|32424.7|23
1626341410000|2021-07-15 09:30:10|32565.9|32425.9|32567.5|32427.5|32574.8|32434.8|32565.9|32425.9|21
1626341420000|2021-07-15 09:30:20|32566|32426|32568.3|32428.3|32569|32429|32566|32426|18
1626341430000|2021-07-15 09:30:30|32568.5|32428.5|32568.3|32428.3|32572.7|32432.7|32566.3|32426.3|13
1626341440000|2021-07-15 09:30:40|32568.2|32428.2|32562.8|32422.8|32569.6|32429.6|32562.8|32422.8|22
1626341450000|2021-07-15 09:30:50|32562.7|32422.7|32562.7|32422.7|32565.7|32425.7|32562.7|32422.7|8
1626341460000|2021-07-15 09:31:00|32563|32423|32574.7|32434.7|32574.7|32434.7|32563|32423|20
1626341470000|2021-07-15 09:31:10|32575|32435|32585.6|32445.6|32585.6|32445.6|32575|32435|13
1626341480000|2021-07-15 09:31:20|32586.2|32446.2|32598.3|32458.3|32598.3|32458.3|32585.7|32445.7|27
1626341490000|2021-07-15 09:31:30|32597.9|32457.9|32591.2|32451.2|32602.2|32462.2|32591.2|32451.2|31
1626341500000|2021-07-15 09:31:40|32590.1|32450.1|32591.6|32451.6|32594.5|32454.5|32587.6|32447.6|35
1626341510000|2021-07-15 09:31:50|32592|32452|32587.8|32447.8|32592.4|32452.4|32587.6|32447.6|27
1626341520000|2021-07-15 09:32:00|32587.9|32447.9|32599.1|32459.1|32600.5|32460.5|32585.3|32445.3|30
1626341530000|2021-07-15 09:32:10|32598.5|32458.5|32601.4|32461.4|32601.7|32461.7|32598.5|32458.5|15
1626341540000|2021-07-15 09:32:20|32601.6|32461.6|32603.2|32463.2|32603.2|32463.2|32600.8|32460.8|16
1626341550000|2021-07-15 09:32:30|32602.1|32462.1|32615.5|32475.5|32618.3|32478.3|32602.1|32462.1|29
1626341560000|2021-07-15 09:32:40|32615.2|32475.2|32609.3|32469.3|32616.8|32476.8|32609.2|32469.2|14
1626341570000|2021-07-15 09:32:50|32609.4|32469.4|32610.8|32470.8|32610.8|32470.8|32608.3|32468.3|15
1626341580000|2021-07-15 09:33:00|32614|32474|32618.7|32478.7|32624.7|32484.7|32614|32474|15
1626341590000|2021-07-15 09:33:10|32618.8|32478.8|32620.2|32480.2|32620.4|32480.4|32611.1|32471.1|13
1626341600000|2021-07-15 09:33:20|32620.3|32480.3|32626.2|32486.2|32626.2|32486.2|32619.4|32479.4|11
1626341610000|2021-07-15 09:33:30|32627.8|32487.8|32628.2|32488.2|32628.2|32488.2|32627.8|32487.8|3
1626341620000|2021-07-15 09:33:40|32625.4|32485.4|32615.7|32475.7|32625.4|32485.4|32615.6|32475.6|31
1626341630000|2021-07-15 09:33:50|32615.3|32475.3|32605.9|32465.9|32615.6|32475.6|32603.3|32463.3|26
1626341640000|2021-07-15 09:34:00|32608.1|32468.1|32615.9|32475.9|32617.7|32477.7|32607.1|32467.1|12
1626341650000|2021-07-15 09:34:10|32616.1|32476.1|32618|32478|32618.9|32478.9|32616|32476|11
1626341660000|2021-07-15 09:34:20|32617.1|32477.1|32616.1|32476.1|32618|32478|32615.9|32475.9|9
1626341670000|2021-07-15 09:34:30|32616.7|32476.7|32617.3|32477.3|32617.4|32477.4|32616.7|32476.7|7
1626341680000|2021-07-15 09:34:40|32617.9|32477.9|32616.4|32476.4|32618|32478|32616.4|32476.4|12
1626341690000|2021-07-15 09:34:50|32616.3|32476.3|32617.1|32477.1|32617.5|32477.5|32613.9|32473.9|5
1626341700000|2021-07-15 09:35:00|32617|32477|32605.5|32465.5|32617.1|32477.1|32604.6|32464.6|23
1626341710000|2021-07-15 09:35:10|32606|32466|32604.1|32464.1|32606.8|32466.8|32603.4|32463.4|11
1626341720000|2021-07-15 09:35:20|32604|32464|32605.4|32465.4|32606.7|32466.7|32598.5|32458.5|21
1626341730000|2021-07-15 09:35:30|32606.7|32466.7|32602.7|32462.7|32606.8|32466.8|32599.2|32459.2|23
1626341740000|2021-07-15 09:35:40|32603.6|32463.6|32602.4|32462.4|32603.8|32463.8|32600.3|32460.3|19
1626341750000|2021-07-15 09:35:50|32602.1|32462.1|32603.5|32463.5|32605|32465|32602.1|32462.1|16
1626341760000|2021-07-15 09:36:00|32605.2|32465.2|32604.4|32464.4|32606.2|32466.2|32598.8|32458.8|14
1626341770000|2021-07-15 09:36:10|32606.2|32466.2|32603.1|32463.1|32606.2|32466.2|32600.4|32460.4|10
1626341780000|2021-07-15 09:36:20|32603.5|32463.5|32603.6|32463.6|32603.8|32463.8|32603.1|32463.1|7
1626341790000|2021-07-15 09:36:30|32603.4|32463.4|32599.7|32459.7|32606.3|32466.3|32598.6|32458.6|22
1626341800000|2021-07-15 09:36:40|32599.5|32459.5|32594.9|32454.9|32599.5|32459.5|32594.9|32454.9|10
1626341810000|2021-07-15 09:36:50|32594.6|32454.6|32594.8|32454.8|32595.1|32455.1|32591.1|32451.1|17
1626341820000|2021-07-15 09:37:00|32591.5|32451.5|32591.3|32451.3|32593.8|32453.8|32589.9|32449.9|13
1626341830000|2021-07-15 09:37:10|32589.9|32449.9|32581.5|32441.5|32592.7|32452.7|32581.1|32441.1|19
1626341840000|2021-07-15 09:37:20|32578.1|32438.1|32581.5|32441.5|32581.5|32441.5|32578.1|32438.1|2
1626341850000|2021-07-15 09:37:30|32581|32441|32556.8|32416.8|32581|32441|32556.8|32416.8|17
1626341860000|2021-07-15 09:37:40|32555.7|32415.7|32558|32418|32562.8|32422.8|32555.7|32415.7|21
1626341870000|2021-07-15 09:37:50|32558.2|32418.2|32555.8|32415.8|32559.9|32419.9|32555.8|32415.8|20
1626341880000|2021-07-15 09:38:00|32556.1|32416.1|32559.8|32419.8|32563.6|32423.6|32552.8|32412.8|24
1626341890000|2021-07-15 09:38:10|32559.4|32419.4|32561.3|32421.3|32561.3|32421.3|32559.4|32419.4|10
1626341900000|2021-07-15 09:38:20|32562.6|32422.6|32562.6|32422.6|32562.6|32422.6|32562.6|32422.6|1
1626341910000|2021-07-15 09:38:30|32562.2|32422.2|32562.4|32422.4|32562.4|32422.4|32561.3|32421.3|8
1626341920000|2021-07-15 09:38:40|32562.2|32422.2|32562.4|32422.4|32562.5|32422.5|32562.2|32422.2|3
1626341930000|2021-07-15 09:38:50|32562.5|32422.5|32550.2|32410.2|32565.2|32425.2|32550.2|32410.2|16
1626341940000|2021-07-15 09:39:00|32550.4|32410.4|32550.4|32410.4|32550.4|32410.4|32550.4|32410.4|1
1626341950000|2021-07-15 09:39:10|32550.2|32410.2|32550.3|32410.3|32550.3|32410.3|32550.2|32410.2|6
1626341970000|2021-07-15 09:39:30|32550.5|32410.5|32562|32422|32562|32422|32550.5|32410.5|9
1626341980000|2021-07-15 09:39:40|32561.9|32421.9|32550.3|32410.3|32561.9|32421.9|32550.3|32410.3|13
1626341990000|2021-07-15 09:39:50|32550.1|32410.1|32537.6|32397.6|32550.1|32410.1|32537.6|32397.6|18
1626342000000|2021-07-15 09:40:00|32536.9|32396.9|32533.5|32393.5|32536.9|32396.9|32533.5|32393.5|12
1626342010000|2021-07-15 09:40:10|32525.5|32385.5|32523|32383|32526.5|32386.5|32521.5|32381.5|17
1626342020000|2021-07-15 09:40:20|32523.4|32383.4|32518.7|32378.7|32525.5|32385.5|32517.1|32377.1|28
1626342030000|2021-07-15 09:40:30|32520.9|32380.9|32526|32386|32526|32386|32519.3|32379.3|21
1626342040000|2021-07-15 09:40:40|32525.9|32385.9|32526.7|32386.7|32533.1|32393.1|32525.9|32385.9|18
1626342050000|2021-07-15 09:40:50|32527.3|32387.3|32535|32395|32536.2|32396.2|32527|32387|19
1626342060000|2021-07-15 09:41:00|32534.7|32394.7|32528.1|32388.1|32534.9|32394.9|32524.4|32384.4|27
1626342070000|2021-07-15 09:41:10|32527.6|32387.6|32526.9|32386.9|32530.9|32390.9|32526.4|32386.4|23
1626342090000|2021-07-15 09:41:30|32526.8|32386.8|32539.4|32399.4|32539.4|32399.4|32526.4|32386.4|32
1626342100000|2021-07-15 09:41:40|32539.6|32399.6|32540.3|32400.3|32540.6|32400.6|32538.3|32398.3|20
1626342110000|2021-07-15 09:41:50|32540.7|32400.7|32545.9|32405.9|32547.4|32407.4|32540.2|32400.2|24
1626342120000|2021-07-15 09:42:00|32547.6|32407.6|32547.5|32407.5|32547.9|32407.9|32541.5|32401.5|29
1626342130000|2021-07-15 09:42:10|32547|32407|32536.6|32396.6|32547|32407|32535.2|32395.2|24
1626342140000|2021-07-15 09:42:20|32536.9|32396.9|32537|32397|32541.6|32401.6|32536.9|32396.9|23
1626342150000|2021-07-15 09:42:30|32537.1|32397.1|32537.4|32397.4|32540.1|32400.1|32537.1|32397.1|12
1626342160000|2021-07-15 09:42:40|32538.8|32398.8|32537.4|32397.4|32538.9|32398.9|32537.4|32397.4|13
1626342170000|2021-07-15 09:42:50|32536.6|32396.6|32539|32399|32539|32399|32536.6|32396.6|7
1626342180000|2021-07-15 09:43:00|32538.7|32398.7|32551.8|32411.8|32551.8|32411.8|32538.7|32398.7|14
1626342190000|2021-07-15 09:43:10|32551.7|32411.7|32541.9|32401.9|32551.7|32411.7|32541.2|32401.2|19
1626342200000|2021-07-15 09:43:20|32541.6|32401.6|32544.5|32404.5|32544.7|32404.7|32538.3|32398.3|17
1626342210000|2021-07-15 09:43:30|32545.4|32405.4|32551.4|32411.4|32551.7|32411.7|32545.4|32405.4|25
1626342220000|2021-07-15 09:43:40|32551.5|32411.5|32553.6|32413.6|32554|32414|32550.6|32410.6|15
1626342230000|2021-07-15 09:43:50|32553.9|32413.9|32553.6|32413.6|32554|32414|32552.5|32412.5|13
1626342240000|2021-07-15 09:44:00|32553.7|32413.7|32551.9|32411.9|32553.7|32413.7|32544.9|32404.9|21
1626342250000|2021-07-15 09:44:10|32551.7|32411.7|32554.7|32414.7|32556.5|32416.5|32551|32411|21
1626342260000|2021-07-15 09:44:20|32555|32415|32557.5|32417.5|32561.9|32421.9|32555|32415|17
1626342270000|2021-07-15 09:44:30|32554.7|32414.7|32559|32419|32561.5|32421.5|32554.7|32414.7|24
1626342280000|2021-07-15 09:44:40|32558.4|32418.4|32558|32418|32559.3|32419.3|32556.9|32416.9|8
1626342290000|2021-07-15 09:44:50|32558.8|32418.8|32562.8|32422.8|32563.4|32423.4|32558.6|32418.6|18
1626342300000|2021-07-15 09:45:00|32562.6|32422.6|32555.3|32415.3|32562.8|32422.8|32555.3|32415.3|13
1626342310000|2021-07-15 09:45:10|32554.8|32414.8|32546.7|32406.7|32555|32415|32546.7|32406.7|22
1626342320000|2021-07-15 09:45:20|32545.6|32405.6|32550.6|32410.6|32550.6|32410.6|32542.6|32402.6|25
1626342330000|2021-07-15 09:45:30|32550.8|32410.8|32552.7|32412.7|32553.9|32413.9|32550.8|32410.8|24
1626342340000|2021-07-15 09:45:40|32552.6|32412.6|32548.1|32408.1|32552.6|32412.6|32546.2|32406.2|11
1626342350000|2021-07-15 09:45:50|32547.1|32407.1|32543.8|32403.8|32547.6|32407.6|32542.3|32402.3|16
1626342360000|2021-07-15 09:46:00|32543.5|32403.5|32541.1|32401.1|32543.9|32403.9|32540.7|32400.7|14
1626342370000|2021-07-15 09:46:10|32541.2|32401.2|32541.9|32401.9|32547.5|32407.5|32541.1|32401.1|11
1626342380000|2021-07-15 09:46:20|32546.7|32406.7|32549.1|32409.1|32549.6|32409.6|32546.4|32406.4|10
1626342390000|2021-07-15 09:46:30|32550.5|32410.5|32548.9|32408.9|32550.6|32410.6|32548.8|32408.8|10
1626342400000|2021-07-15 09:46:40|32549.7|32409.7|32542.5|32402.5|32549.7|32409.7|32541.4|32401.4|10
1626342410000|2021-07-15 09:46:50|32542.3|32402.3|32541.7|32401.7|32544.9|32404.9|32541.6|32401.6|11
1626342420000|2021-07-15 09:47:00|32541.4|32401.4|32543.4|32403.4|32544.5|32404.5|32540.8|32400.8|10
1626342430000|2021-07-15 09:47:10|32543.5|32403.5|32543.9|32403.9|32544|32404|32541.7|32401.7|11
1626342440000|2021-07-15 09:47:20|32542.1|32402.1|32542.9|32402.9|32543.5|32403.5|32542|32402|5
1626342450000|2021-07-15 09:47:30|32543|32403|32550.2|32410.2|32550.2|32410.2|32543|32403|8
1626342460000|2021-07-15 09:47:40|32549|32409|32550.8|32410.8|32550.8|32410.8|32549|32409|5
1626342470000|2021-07-15 09:47:50|32549.6|32409.6|32548.5|32408.5|32552.6|32412.6|32548.5|32408.5|11
1626342480000|2021-07-15 09:48:00|32548.4|32408.4|32547|32407|32548.4|32408.4|32547|32407|9
1626342490000|2021-07-15 09:48:10|32547.8|32407.8|32550.2|32410.2|32551.5|32411.5|32547.1|32407.1|9
1626342500000|2021-07-15 09:48:20|32550.4|32410.4|32548.8|32408.8|32552.3|32412.3|32547|32407|12
1626342510000|2021-07-15 09:48:30|32548.3|32408.3|32548.7|32408.7|32548.7|32408.7|32548.3|32408.3|2
1626342520000|2021-07-15 09:48:40|32548.9|32408.9|32549|32409|32551.9|32411.9|32548.9|32408.9|9
1626342530000|2021-07-15 09:48:50|32548.4|32408.4|32550.3|32410.3|32551.6|32411.6|32548.4|32408.4|11
1626342540000|2021-07-15 09:49:00|32549.9|32409.9|32549.4|32409.4|32550.4|32410.4|32549.2|32409.2|10
1626342550000|2021-07-15 09:49:10|32549.9|32409.9|32543.4|32403.4|32549.9|32409.9|32543.4|32403.4|6
1626342560000|2021-07-15 09:49:20|32542.9|32402.9|32537.1|32397.1|32543.1|32403.1|32537.1|32397.1|16
1626342570000|2021-07-15 09:49:30|32537|32397|32546.6|32406.6|32546.6|32406.6|32535.8|32395.8|17
1626342580000|2021-07-15 09:49:40|32547|32407|32534|32394|32547|32407|32534|32394|27
1626342590000|2021-07-15 09:49:50|32534.2|32394.2|32527.2|32387.2|32535.8|32395.8|32527.2|32387.2|8
1626342600000|2021-07-15 09:50:00|32527.1|32387.1|32526.8|32386.8|32527.1|32387.1|32526.8|32386.8|2
1626342610000|2021-07-15 09:50:10|32527.1|32387.1|32527.1|32387.1|32531|32391|32527.1|32387.1|6
1626342620000|2021-07-15 09:50:20|32526.5|32386.5|32529|32389|32530.5|32390.5|32526.5|32386.5|12
1626342630000|2021-07-15 09:50:30|32527.6|32387.6|32531.7|32391.7|32532.5|32392.5|32526.2|32386.2|19
1626342640000|2021-07-15 09:50:40|32531.9|32391.9|32533.6|32393.6|32538.3|32398.3|32531.3|32391.3|29
1626342650000|2021-07-15 09:50:50|32533.5|32393.5|32529.6|32389.6|32533.5|32393.5|32529.6|32389.6|32
1626342660000|2021-07-15 09:51:00|32529.7|32389.7|32528.3|32388.3|32531.3|32391.3|32527.6|32387.6|33
1626342670000|2021-07-15 09:51:10|32528|32388|32528.5|32388.5|32528.5|32388.5|32527|32387|11
1626342680000|2021-07-15 09:51:20|32528.3|32388.3|32526.1|32386.1|32528.5|32388.5|32525.1|32385.1|17
1626342690000|2021-07-15 09:51:30|32525.7|32385.7|32532.4|32392.4|32534.6|32394.6|32525.7|32385.7|22
1626342700000|2021-07-15 09:51:40|32532.2|32392.2|32527.2|32387.2|32533.8|32393.8|32527.2|32387.2|25
1626342710000|2021-07-15 09:51:50|32525.1|32385.1|32528.9|32388.9|32528.9|32388.9|32525|32385|16
1626342720000|2021-07-15 09:52:00|32529.2|32389.2|32527.1|32387.1|32530.3|32390.3|32527.1|32387.1|19
1626342730000|2021-07-15 09:52:10|32527.4|32387.4|32527.4|32387.4|32530.1|32390.1|32525.5|32385.5|18
1626342740000|2021-07-15 09:52:20|32525.9|32385.9|32526.4|32386.4|32527.8|32387.8|32523|32383|21
1626342750000|2021-07-15 09:52:30|32525.1|32385.1|32522.7|32382.7|32526.4|32386.4|32522.7|32382.7|13
1626342760000|2021-07-15 09:52:40|32523|32383|32521.9|32381.9|32526.7|32386.7|32521.8|32381.8|24
1626342770000|2021-07-15 09:52:50|32517.9|32377.9|32515.9|32375.9|32519.1|32379.1|32515.7|32375.7|15
1626342780000|2021-07-15 09:53:00|32519.1|32379.1|32517.2|32377.2|32519.1|32379.1|32517.1|32377.1|14
1626342790000|2021-07-15 09:53:10|32516.8|32376.8|32518.1|32378.1|32518.1|32378.1|32515.4|32375.4|8
1626342800000|2021-07-15 09:53:20|32519.4|32379.4|32529.5|32389.5|32529.7|32389.7|32518.4|32378.4|17
1626342810000|2021-07-15 09:53:30|32530.7|32390.7|32545.3|32405.3|32546.9|32406.9|32529.5|32389.5|21
1626342820000|2021-07-15 09:53:40|32547.8|32407.8|32555.7|32415.7|32555.7|32415.7|32543.9|32403.9|28
1626342830000|2021-07-15 09:53:50|32556.1|32416.1|32550.8|32410.8|32566|32426|32550.8|32410.8|23
1626342840000|2021-07-15 09:54:00|32551.5|32411.5|32551.7|32411.7|32553.5|32413.5|32550.2|32410.2|16
1626342850000|2021-07-15 09:54:10|32552|32412|32539.3|32399.3|32552|32412|32536.7|32396.7|20
1626342860000|2021-07-15 09:54:20|32538.9|32398.9|32546.2|32406.2|32546.2|32406.2|32537.1|32397.1|27
1626342870000|2021-07-15 09:54:30|32546|32406|32552.1|32412.1|32552.8|32412.8|32545.6|32405.6|16
1626342880000|2021-07-15 09:54:40|32551.8|32411.8|32549|32409|32551.8|32411.8|32547.5|32407.5|20
1626342890000|2021-07-15 09:54:50|32548.9|32408.9|32552.5|32412.5|32553.4|32413.4|32548.9|32408.9|25
1626342900000|2021-07-15 09:55:00|32553.2|32413.2|32550.6|32410.6|32553.3|32413.3|32550.6|32410.6|20
1626342910000|2021-07-15 09:55:10|32550.7|32410.7|32565.3|32425.3|32565.3|32425.3|32545.9|32405.9|31
1626342920000|2021-07-15 09:55:20|32565.6|32425.6|32566|32426|32566.7|32426.7|32565.1|32425.1|13
1626342930000|2021-07-15 09:55:30|32566.5|32426.5|32557.4|32417.4|32569.4|32429.4|32555|32415|31
1626342940000|2021-07-15 09:55:40|32559.5|32419.5|32563.4|32423.4|32564.2|32424.2|32559.5|32419.5|17
1626342950000|2021-07-15 09:55:50|32565.5|32425.5|32572|32432|32572.6|32432.6|32565.5|32425.5|10
1626342960000|2021-07-15 09:56:00|32572.3|32432.3|32556.1|32416.1|32572.3|32432.3|32556.1|32416.1|20
1626342970000|2021-07-15 09:56:10|32554.2|32414.2|32567.1|32427.1|32569.1|32429.1|32554.2|32414.2|27
1626342980000|2021-07-15 09:56:20|32567.2|32427.2|32560.6|32420.6|32568.3|32428.3|32560.6|32420.6|22
1626342990000|2021-07-15 09:56:30|32562|32422|32564.4|32424.4|32564.4|32424.4|32561.8|32421.8|9
1626343000000|2021-07-15 09:56:40|32566.3|32426.3|32565.8|32425.8|32566.3|32426.3|32564.2|32424.2|17
1626343010000|2021-07-15 09:56:50|32565.6|32425.6|32568.7|32428.7|32568.7|32428.7|32565.1|32425.1|11
1626343020000|2021-07-15 09:57:00|32568.8|32428.8|32587.1|32447.1|32587.1|32447.1|32568.6|32428.6|31
1626343030000|2021-07-15 09:57:10|32586.6|32446.6|32588.6|32448.6|32591.3|32451.3|32586.6|32446.6|29
1626343040000|2021-07-15 09:57:20|32588.7|32448.7|32595.4|32455.4|32595.7|32455.7|32588.2|32448.2|29
1626343050000|2021-07-15 09:57:30|32594.8|32454.8|32595.9|32455.9|32597.6|32457.6|32594.8|32454.8|26
1626343060000|2021-07-15 09:57:40|32596|32456|32588.1|32448.1|32596.3|32456.3|32588.1|32448.1|24
1626343070000|2021-07-15 09:57:50|32588.2|32448.2|32586.7|32446.7|32588.6|32448.6|32586.5|32446.5|11
1626343080000|2021-07-15 09:58:00|32585.7|32445.7|32588.5|32448.5|32588.5|32448.5|32584.8|32444.8|13
1626343090000|2021-07-15 09:58:10|32588.4|32448.4|32592.6|32452.6|32592.6|32452.6|32588.4|32448.4|12
1626343100000|2021-07-15 09:58:20|32593.3|32453.3|32593.5|32453.5|32594.8|32454.8|32593.3|32453.3|7
1626343110000|2021-07-15 09:58:30|32593.6|32453.6|32586.8|32446.8|32593.7|32453.7|32586.8|32446.8|18
1626343120000|2021-07-15 09:58:40|32586.3|32446.3|32587.6|32447.6|32589.4|32449.4|32585|32445|14
1626343130000|2021-07-15 09:58:50|32587.7|32447.7|32585.2|32445.2|32588.1|32448.1|32584.8|32444.8|15
1626343140000|2021-07-15 09:59:00|32586.8|32446.8|32576.6|32436.6|32586.8|32446.8|32571.4|32431.4|22
1626343150000|2021-07-15 09:59:10|32576.3|32436.3|32556.5|32416.5|32577.6|32437.6|32556.4|32416.4|29
1626343160000|2021-07-15 09:59:20|32556.6|32416.6|32572.5|32432.5|32572.5|32432.5|32556.6|32416.6|18
1626343170000|2021-07-15 09:59:30|32571.5|32431.5|32567.9|32427.9|32578.1|32438.1|32567.7|32427.7|35
1626343180000|2021-07-15 09:59:40|32567.5|32427.5|32571.4|32431.4|32572.1|32432.1|32567.5|32427.5|19
1626343190000|2021-07-15 09:59:50|32570.8|32430.8|32575.6|32435.6|32577.1|32437.1|32569|32429|21
1626343200000|2021-07-15 10:00:00|32575.7|32435.7|32568.6|32428.6|32575.7|32435.7|32561.4|32421.4|21
1626343210000|2021-07-15 10:00:10|32567.3|32427.3|32561.7|32421.7|32567.8|32427.8|32559.6|32419.6|23
1626343220000|2021-07-15 10:00:20|32560|32420|32562.4|32422.4|32562.5|32422.5|32560|32420|10
1626343230000|2021-07-15 10:00:30|32562.7|32422.7|32565.3|32425.3|32567.7|32427.7|32560.9|32420.9|29
1626343240000|2021-07-15 10:00:40|32566.2|32426.2|32562.9|32422.9|32566.2|32426.2|32561.1|32421.1|18
1626343250000|2021-07-15 10:00:50|32562.7|32422.7|32571.2|32431.2|32571.2|32431.2|32560.8|32420.8|18
1626343260000|2021-07-15 10:01:00|32571.3|32431.3|32582.2|32442.2|32583.2|32443.2|32571.3|32431.3|25
1626343270000|2021-07-15 10:01:10|32582.6|32442.6|32582.8|32442.8|32584.3|32444.3|32582.2|32442.2|16
1626343280000|2021-07-15 10:01:20|32582.5|32442.5|32597.1|32457.1|32597.1|32457.1|32582|32442|19
1626343290000|2021-07-15 10:01:30|32597.2|32457.2|32599|32459|32602.4|32462.4|32597.2|32457.2|26
1626343300000|2021-07-15 10:01:40|32599.1|32459.1|32602.5|32462.5|32603.8|32463.8|32598.7|32458.7|21
1626343310000|2021-07-15 10:01:50|32603.1|32463.1|32603.4|32463.4|32604|32464|32600.9|32460.9|19
1626343320000|2021-07-15 10:02:00|32602.4|32462.4|32602.5|32462.5|32603.5|32463.5|32602.4|32462.4|8
1626343330000|2021-07-15 10:02:10|32604.5|32464.5|32602.7|32462.7|32604.5|32464.5|32602.7|32462.7|4
1626343340000|2021-07-15 10:02:20|32603.5|32463.5|32603.6|32463.6|32604.7|32464.7|32602.7|32462.7|8
1626343350000|2021-07-15 10:02:30|32602.9|32462.9|32610.2|32470.2|32611.9|32471.9|32602.9|32462.9|10
1626343360000|2021-07-15 10:02:40|32610.4|32470.4|32602.1|32462.1|32610.6|32470.6|32602.1|32462.1|10
1626343370000|2021-07-15 10:02:50|32601.8|32461.8|32603.5|32463.5|32603.9|32463.9|32601.8|32461.8|9
1626343380000|2021-07-15 10:03:00|32603.8|32463.8|32597.8|32457.8|32605.2|32465.2|32597.8|32457.8|18
1626343390000|2021-07-15 10:03:10|32597.7|32457.7|32602.3|32462.3|32602.3|32462.3|32597.6|32457.6|18
1626343400000|2021-07-15 10:03:20|32601.9|32461.9|32602.9|32462.9|32604.5|32464.5|32601.5|32461.5|28
1626343410000|2021-07-15 10:03:30|32602.7|32462.7|32607.7|32467.7|32607.7|32467.7|32602.7|32462.7|17
1626343420000|2021-07-15 10:03:40|32607.8|32467.8|32614.3|32474.3|32616.8|32476.8|32607.8|32467.8|24
1626343430000|2021-07-15 10:03:50|32611.9|32471.9|32611.9|32471.9|32611.9|32471.9|32611.8|32471.8|3
1626343440000|2021-07-15 10:04:00|32610|32470|32608.4|32468.4|32613.3|32473.3|32608.4|32468.4|16
1626343450000|2021-07-15 10:04:10|32607.7|32467.7|32623.1|32483.1|32623.5|32483.5|32604.8|32464.8|27
1626343460000|2021-07-15 10:04:20|32622.8|32482.8|32625.6|32485.6|32625.6|32485.6|32621.8|32481.8|25
1626343470000|2021-07-15 10:04:30|32625.8|32485.8|32625.8|32485.8|32626.3|32486.3|32625.5|32485.5|10
1626343480000|2021-07-15 10:04:40|32626.8|32486.8|32628.4|32488.4|32628.4|32488.4|32625|32485|17
1626343490000|2021-07-15 10:04:50|32628.5|32488.5|32634.9|32494.9|32634.9|32494.9|32628.4|32488.4|22
1626343500000|2021-07-15 10:05:00|32636|32496|32628|32488|32636.8|32496.8|32628|32488|24
1626343510000|2021-07-15 10:05:10|32629.5|32489.5|32628.6|32488.6|32632.3|32492.3|32628|32488|22
1626343520000|2021-07-15 10:05:20|32629.1|32489.1|32633.8|32493.8|32633.9|32493.9|32628|32488|26
1626343530000|2021-07-15 10:05:30|32633.2|32493.2|32634.5|32494.5|32638.8|32498.8|32632.5|32492.5|21
1626343540000|2021-07-15 10:05:40|32634|32494|32639.7|32499.7|32639.7|32499.7|32631|32491|22
1626343550000|2021-07-15 10:05:50|32639.6|32499.6|32641.9|32501.9|32643.4|32503.4|32639.6|32499.6|25
1626343560000|2021-07-15 10:06:00|32641.1|32501.1|32648.2|32508.2|32650.4|32510.4|32633.4|32493.4|30
1626343570000|2021-07-15 10:06:10|32648.3|32508.3|32651.5|32511.5|32651.5|32511.5|32644.2|32504.2|28
1626343580000|2021-07-15 10:06:20|32644.7|32504.7|32638.6|32498.6|32645.7|32505.7|32638.6|32498.6|20
1626343590000|2021-07-15 10:06:30|32638.7|32498.7|32637.8|32497.8|32639.6|32499.6|32637.8|32497.8|10
1626343600000|2021-07-15 10:06:40|32637.6|32497.6|32625.7|32485.7|32637.6|32497.6|32625.7|32485.7|23
1626343610000|2021-07-15 10:06:50|32627.4|32487.4|32626.7|32486.7|32627.6|32487.6|32623.5|32483.5|22
1626343620000|2021-07-15 10:07:00|32624.9|32484.9|32622|32482|32627.2|32487.2|32620.3|32480.3|19
1626343630000|2021-07-15 10:07:10|32622.3|32482.3|32623.3|32483.3|32624.6|32484.6|32622.3|32482.3|23
1626343640000|2021-07-15 10:07:20|32623.4|32483.4|32620.7|32480.7|32623.4|32483.4|32620.4|32480.4|28
1626343650000|2021-07-15 10:07:30|32621.5|32481.5|32622.4|32482.4|32622.9|32482.9|32618.7|32478.7|29
1626343660000|2021-07-15 10:07:40|32622.3|32482.3|32620.8|32480.8|32623|32483|32620.1|32480.1|21
1626343670000|2021-07-15 10:07:50|32620.5|32480.5|32619.8|32479.8|32621.7|32481.7|32619.1|32479.1|12
1626343680000|2021-07-15 10:08:00|32619.5|32479.5|32619.8|32479.8|32620.3|32480.3|32619.5|32479.5|7
1626343690000|2021-07-15 10:08:10|32619.3|32479.3|32619.3|32479.3|32619.3|32479.3|32619.3|32479.3|1
1626343700000|2021-07-15 10:08:20|32619.4|32479.4|32618.9|32478.9|32620.8|32480.8|32618.9|32478.9|11
1626343710000|2021-07-15 10:08:30|32619|32479|32614.9|32474.9|32620.2|32480.2|32614.1|32474.1|14
1626343720000|2021-07-15 10:08:40|32614.7|32474.7|32607.5|32467.5|32615.2|32475.2|32607.5|32467.5|24
1626343730000|2021-07-15 10:08:50|32606.4|32466.4|32601.1|32461.1|32607.3|32467.3|32595.7|32455.7|25
1626343740000|2021-07-15 10:09:00|32600.7|32460.7|32590.4|32450.4|32600.7|32460.7|32589.3|32449.3|29
1626343750000|2021-07-15 10:09:10|32591.1|32451.1|32590.2|32450.2|32591.2|32451.2|32588|32448|16
1626343760000|2021-07-15 10:09:20|32589|32449|32585.7|32445.7|32589.4|32449.4|32585.4|32445.4|21
1626343770000|2021-07-15 10:09:30|32586.3|32446.3|32584.6|32444.6|32586.3|32446.3|32583.6|32443.6|11
1626343780000|2021-07-15 10:09:40|32583.8|32443.8|32580.2|32440.2|32586|32446|32580|32440|18
1626343790000|2021-07-15 10:09:50|32581.3|32441.3|32580.9|32440.9|32584.1|32444.1|32580.9|32440.9|17
1626343800000|2021-07-15 10:10:00|32580.8|32440.8|32582.3|32442.3|32584.5|32444.5|32580.8|32440.8|10
1626343810000|2021-07-15 10:10:10|32582.6|32442.6|32595.3|32455.3|32597.6|32457.6|32582.3|32442.3|19
1626343820000|2021-07-15 10:10:20|32594.6|32454.6|32582.6|32442.6|32595.7|32455.7|32582.6|32442.6|15
1626343830000|2021-07-15 10:10:30|32583.9|32443.9|32580.9|32440.9|32585|32445|32580.1|32440.1|19
1626343840000|2021-07-15 10:10:40|32580.7|32440.7|32577.4|32437.4|32580.9|32440.9|32577.1|32437.1|11
1626343850000|2021-07-15 10:10:50|32579.1|32439.1|32574.3|32434.3|32579.1|32439.1|32573.5|32433.5|4
1626343860000|2021-07-15 10:11:00|32572.6|32432.6|32576.9|32436.9|32576.9|32436.9|32572.6|32432.6|7
1626343870000|2021-07-15 10:11:10|32577|32437|32598|32458|32598.8|32458.8|32577|32437|25
1626343880000|2021-07-15 10:11:20|32597|32457|32597.6|32457.6|32598.2|32458.2|32597|32457|8
1626343890000|2021-07-15 10:11:30|32597.3|32457.3|32594.4|32454.4|32598.3|32458.3|32594.4|32454.4|16
1626343900000|2021-07-15 10:11:40|32593.2|32453.2|32586.6|32446.6|32594.5|32454.5|32586.6|32446.6|14
1626343910000|2021-07-15 10:11:50|32585.9|32445.9|32583.3|32443.3|32590.5|32450.5|32581|32441|24
1626343920000|2021-07-15 10:12:00|32583.2|32443.2|32587.7|32447.7|32588.6|32448.6|32583.2|32443.2|18
1626343930000|2021-07-15 10:12:10|32587.5|32447.5|32588.2|32448.2|32588.6|32448.6|32587.5|32447.5|15
1626343940000|2021-07-15 10:12:20|32587.8|32447.8|32589.9|32449.9|32590.5|32450.5|32587.2|32447.2|17
1626343950000|2021-07-15 10:12:30|32589.6|32449.6|32585.3|32445.3|32589.9|32449.9|32583.4|32443.4|22
1626343960000|2021-07-15 10:12:40|32586.9|32446.9|32593.3|32453.3|32593.3|32453.3|32586.3|32446.3|20
1626343970000|2021-07-15 10:12:50|32593.9|32453.9|32596.1|32456.1|32596.6|32456.6|32593.9|32453.9|6
1626343980000|2021-07-15 10:13:00|32596|32456|32612.1|32472.1|32612.9|32472.9|32596|32456|22
1626343990000|2021-07-15 10:13:10|32612.3|32472.3|32602.7|32462.7|32612.3|32472.3|32600.5|32460.5|23
1626344000000|2021-07-15 10:13:20|32603|32463|32603.7|32463.7|32608.3|32468.3|32603|32463|12
1626344010000|2021-07-15 10:13:30|32603|32463|32604.8|32464.8|32607.8|32467.8|32600.4|32460.4|28
1626344020000|2021-07-15 10:13:40|32605.4|32465.4|32607.6|32467.6|32608.3|32468.3|32605.4|32465.4|27
1626344030000|2021-07-15 10:13:50|32607.7|32467.7|32606.2|32466.2|32608.1|32468.1|32606.1|32466.1|24
1626344040000|2021-07-15 10:14:00|32606.3|32466.3|32606.6|32466.6|32606.6|32466.6|32604.6|32464.6|15
1626344050000|2021-07-15 10:14:10|32606.2|32466.2|32606.6|32466.6|32606.6|32466.6|32603.2|32463.2|20
1626344060000|2021-07-15 10:14:20|32606.7|32466.7|32608.1|32468.1|32608.5|32468.5|32606.7|32466.7|10
1626344070000|2021-07-15 10:14:30|32608|32468|32606.3|32466.3|32608|32468|32603.5|32463.5|12
1626344080000|2021-07-15 10:14:40|32606.5|32466.5|32607.4|32467.4|32607.9|32467.9|32606.5|32466.5|7
1626344090000|2021-07-15 10:14:50|32607.5|32467.5|32613.7|32473.7|32614.2|32474.2|32607.5|32467.5|23
1626344100000|2021-07-15 10:15:00|32613|32473|32605.2|32465.2|32613|32473|32605.1|32465.1|25
1626344110000|2021-07-15 10:15:10|32603.8|32463.8|32599.8|32459.8|32603.8|32463.8|32596.7|32456.7|18
1626344120000|2021-07-15 10:15:20|32599.9|32459.9|32600.9|32460.9|32603.3|32463.3|32599.8|32459.8|9
1626344130000|2021-07-15 10:15:30|32599.7|32459.7|32600.9|32460.9|32600.9|32460.9|32597.3|32457.3|10
1626344140000|2021-07-15 10:15:40|32597.3|32457.3|32590.5|32450.5|32599.7|32459.7|32590.4|32450.4|28
1626344150000|2021-07-15 10:15:50|32591|32451|32589.4|32449.4|32594.2|32454.2|32588|32448|16
1626344160000|2021-07-15 10:16:00|32588|32448|32583.2|32443.2|32588.1|32448.1|32583.2|32443.2|10
1626344170000|2021-07-15 10:16:10|32583.1|32443.1|32589.3|32449.3|32589.7|32449.7|32580.5|32440.5|20
1626344180000|2021-07-15 10:16:20|32589.8|32449.8|32596.9|32456.9|32596.9|32456.9|32589.3|32449.3|16
1626344190000|2021-07-15 10:16:30|32597.8|32457.8|32590.1|32450.1|32597.8|32457.8|32588.3|32448.3|30
1626344200000|2021-07-15 10:16:40|32590.3|32450.3|32582.8|32442.8|32590.7|32450.7|32582.8|32442.8|16
1626344210000|2021-07-15 10:16:50|32581.9|32441.9|32576.2|32436.2|32583.2|32443.2|32576.2|32436.2|24
1626344220000|2021-07-15 10:17:00|32575.3|32435.3|32582.4|32442.4|32582.4|32442.4|32575.3|32435.3|11
1626344230000|2021-07-15 10:17:10|32580.3|32440.3|32576.6|32436.6|32580.7|32440.7|32576.6|32436.6|17
1626344240000|2021-07-15 10:17:20|32577.7|32437.7|32571.9|32431.9|32577.7|32437.7|32569.8|32429.8|16
1626344250000|2021-07-15 10:17:30|32571.8|32431.8|32568.2|32428.2|32572.7|32432.7|32567.9|32427.9|14
1626344260000|2021-07-15 10:17:40|32569|32429|32567.8|32427.8|32569.5|32429.5|32567.5|32427.5|10
1626344270000|2021-07-15 10:17:50|32567.4|32427.4|32566.6|32426.6|32568.8|32428.8|32566.2|32426.2|14
1626344280000|2021-07-15 10:18:00|32566.9|32426.9|32571.5|32431.5|32572.1|32432.1|32566.9|32426.9|6
1626344290000|2021-07-15 10:18:10|32567.4|32427.4|32569.2|32429.2|32569.2|32429.2|32567.4|32427.4|3
1626344300000|2021-07-15 10:18:20|32568.6|32428.6|32563.1|32423.1|32568.6|32428.6|32563.1|32423.1|20
1626344310000|2021-07-15 10:18:30|32563.6|32423.6|32562.8|32422.8|32564.1|32424.1|32561.2|32421.2|9
1626344320000|2021-07-15 10:18:40|32563|32423|32562.6|32422.6|32563.8|32423.8|32561.8|32421.8|19
1626344330000|2021-07-15 10:18:50|32562.7|32422.7|32564.9|32424.9|32569.9|32429.9|32562.7|32422.7|25
1626344340000|2021-07-15 10:19:00|32565.9|32425.9|32564.6|32424.6|32566|32426|32564.2|32424.2|12
1626344350000|2021-07-15 10:19:10|32564.7|32424.7|32563.7|32423.7|32565.1|32425.1|32563.5|32423.5|13
1626344360000|2021-07-15 10:19:20|32564.8|32424.8|32567|32427|32567.7|32427.7|32564.8|32424.8|14
1626344370000|2021-07-15 10:19:30|32566.7|32426.7|32575.4|32435.4|32576.1|32436.1|32566.7|32426.7|15
1626344380000|2021-07-15 10:19:40|32575.5|32435.5|32579.8|32439.8|32580.3|32440.3|32575.4|32435.4|21
1626344390000|2021-07-15 10:19:50|32579.7|32439.7|32578.5|32438.5|32579.7|32439.7|32578|32438|17
1626344400000|2021-07-15 10:20:00|32578.4|32438.4|32569.3|32429.3|32578.4|32438.4|32567.4|32427.4|10
1626344410000|2021-07-15 10:20:10|32569.2|32429.2|32569.4|32429.4|32569.4|32429.4|32569.2|32429.2|2
1626344420000|2021-07-15 10:20:20|32567.3|32427.3|32560.8|32420.8|32567.3|32427.3|32560.5|32420.5|15
1626344430000|2021-07-15 10:20:30|32560.5|32420.5|32568.7|32428.7|32570|32430|32560.5|32420.5|15
1626344440000|2021-07-15 10:20:40|32567|32427|32565.9|32425.9|32567|32427|32563.8|32423.8|3
1626344450000|2021-07-15 10:20:50|32563.3|32423.3|32558.4|32418.4|32564.6|32424.6|32558.3|32418.3|18
1626344460000|2021-07-15 10:21:00|32556.3|32416.3|32521.4|32381.4|32556.3|32416.3|32517.7|32377.7|33
1626344470000|2021-07-15 10:21:10|32521.9|32381.9|32525|32385|32528.8|32388.8|32520.7|32380.7|25
1626344480000|2021-07-15 10:21:20|32524.9|32384.9|32515.9|32375.9|32524.9|32384.9|32511|32371|17
1626344490000|2021-07-15 10:21:30|32516.6|32376.6|32512.6|32372.6|32521.7|32381.7|32511.8|32371.8|30
1626344500000|2021-07-15 10:21:40|32512.3|32372.3|32499|32359|32514.1|32374.1|32499|32359|29
1626344510000|2021-07-15 10:21:50|32499.8|32359.8|32487.9|32347.9|32499.8|32359.8|32480.2|32340.2|32
1626344520000|2021-07-15 10:22:00|32490.5|32350.5|32493.9|32353.9|32494.5|32354.5|32488.6|32348.6|32
1626344530000|2021-07-15 10:22:10|32493.7|32353.7|32471.4|32331.4|32494.3|32354.3|32471.1|32331.1|25
1626344540000|2021-07-15 10:22:20|32472|32332|32447.7|32307.7|32472|32332|32447.7|32307.7|22
1626344550000|2021-07-15 10:22:30|32437.9|32297.9|32374.4|32234.4|32437.9|32297.9|32333.1|32193.1|32
1626344560000|2021-07-15 10:22:40|32377|32237|32359.4|32219.4|32384.6|32244.6|32356.5|32216.5|29
1626344570000|2021-07-15 10:22:50|32358.8|32218.8|32293.4|32153.4|32358.8|32218.8|32293.4|32153.4|34
1626344580000|2021-07-15 10:23:00|32295.1|32155.1|32290.7|32150.7|32351|32211|32290.5|32150.5|32
1626344590000|2021-07-15 10:23:10|32291|32151|32314.4|32174.4|32322.5|32182.5|32282|32142|29
1626344600000|2021-07-15 10:23:20|32314.9|32174.9|32294.8|32154.8|32323.1|32183.1|32291.3|32151.3|35
1626344610000|2021-07-15 10:23:30|32298|32158|32307|32167|32309.5|32169.5|32298|32158|37
1626344620000|2021-07-15 10:23:40|32306.9|32166.9|32320.1|32180.1|32324.5|32184.5|32305.3|32165.3|34
1626344630000|2021-07-15 10:23:50|32319.8|32179.8|32331.9|32191.9|32343.8|32203.8|32319.8|32179.8|37
1626344640000|2021-07-15 10:24:00|32331.8|32191.8|32335|32195|32337|32197|32331.8|32191.8|35
1626344650000|2021-07-15 10:24:10|32334.5|32194.5|32321.8|32181.8|32336.8|32196.8|32321.8|32181.8|24
1626344660000|2021-07-15 10:24:20|32312.3|32172.3|32278.5|32138.5|32315.3|32175.3|32278.5|32138.5|29
1626344670000|2021-07-15 10:24:30|32276.2|32136.2|32252.2|32112.2|32285.1|32145.1|32252.2|32112.2|35
1626344680000|2021-07-15 10:24:40|32249.5|32109.5|32249.8|32109.8|32261.3|32121.3|32247.4|32107.4|36
1626344690000|2021-07-15 10:24:50|32252.7|32112.7|32260.2|32120.2|32266.2|32126.2|32252.4|32112.4|32
1626344700000|2021-07-15 10:25:00|32260.3|32120.3|32278.7|32138.7|32283.1|32143.1|32260.3|32120.3|38
1626344710000|2021-07-15 10:25:10|32284.3|32144.3|32286.6|32146.6|32291.7|32151.7|32279.3|32139.3|30
1626344720000|2021-07-15 10:25:20|32288.7|32148.7|32286.2|32146.2|32295.1|32155.1|32285|32145|27
1626344730000|2021-07-15 10:25:30|32284.8|32144.8|32286.9|32146.9|32287.5|32147.5|32280.4|32140.4|28
1626344740000|2021-07-15 10:25:40|32286.6|32146.6|32289.2|32149.2|32293|32153|32286.6|32146.6|27
1626344750000|2021-07-15 10:25:50|32289.3|32149.3|32263.4|32123.4|32289.3|32149.3|32263.4|32123.4|28
1626344760000|2021-07-15 10:26:00|32259.8|32119.8|32246.6|32106.6|32259.8|32119.8|32243.5|32103.5|35
1626344770000|2021-07-15 10:26:10|32246.4|32106.4|32211.4|32071.4|32246.4|32106.4|32201|32061|32
1626344780000|2021-07-15 10:26:20|32221.6|32081.6|32223.4|32083.4|32225.3|32085.3|32214.1|32074.1|31
1626344790000|2021-07-15 10:26:30|32224.8|32084.8|32223.8|32083.8|32225.5|32085.5|32221.4|32081.4|31
1626344800000|2021-07-15 10:26:40|32224|32084|32220|32080|32227.8|32087.8|32214.9|32074.9|37
1626344810000|2021-07-15 10:26:50|32218.6|32078.6|32226.5|32086.5|32227.7|32087.7|32218.6|32078.6|34
1626344820000|2021-07-15 10:27:00|32224.3|32084.3|32219.6|32079.6|32227.1|32087.1|32219.2|32079.2|25
1626344830000|2021-07-15 10:27:10|32216.5|32076.5|32208|32068|32221.3|32081.3|32206.9|32066.9|28
1626344840000|2021-07-15 10:27:20|32207.5|32067.5|32208.8|32068.8|32212.4|32072.4|32203.1|32063.1|31
1626344850000|2021-07-15 10:27:30|32209.3|32069.3|32210.3|32070.3|32211.9|32071.9|32196.4|32056.4|35
1626344860000|2021-07-15 10:27:40|32212|32072|32207.8|32067.8|32215.8|32075.8|32207.5|32067.5|32
1626344870000|2021-07-15 10:27:50|32208.7|32068.7|32211.1|32071.1|32215.1|32075.1|32208.7|32068.7|33
1626344880000|2021-07-15 10:28:00|32208.1|32068.1|32224.5|32084.5|32224.5|32084.5|32206.3|32066.3|27
1626344890000|2021-07-15 10:28:10|32227.2|32087.2|32228.1|32088.1|32230|32090|32224.7|32084.7|31
1626344900000|2021-07-15 10:28:20|32228|32088|32232.9|32092.9|32232.9|32092.9|32228|32088|24
1626344910000|2021-07-15 10:28:30|32228.2|32088.2|32240.2|32100.2|32242.7|32102.7|32228.2|32088.2|30
1626344920000|2021-07-15 10:28:40|32240.5|32100.5|32242|32102|32245.4|32105.4|32233|32093|32
1626344930000|2021-07-15 10:28:50|32244.6|32104.6|32245|32105|32248.3|32108.3|32243|32103|23
1626344940000|2021-07-15 10:29:00|32244.9|32104.9|32233.3|32093.3|32245|32105|32233.3|32093.3|24
1626344950000|2021-07-15 10:29:10|32229.9|32089.9|32223.3|32083.3|32230.4|32090.4|32222.6|32082.6|18
1626344960000|2021-07-15 10:29:20|32222.8|32082.8|32223.8|32083.8|32228.2|32088.2|32222.8|32082.8|12
1626344970000|2021-07-15 10:29:30|32225.4|32085.4|32224.5|32084.5|32226|32086|32223.2|32083.2|12
1626344980000|2021-07-15 10:29:40|32224.9|32084.9|32234.5|32094.5|32235.2|32095.2|32224.6|32084.6|14
1626344990000|2021-07-15 10:29:50|32237.4|32097.4|32241.6|32101.6|32242.7|32102.7|32237.4|32097.4|11
1626345000000|2021-07-15 10:30:00|32239.9|32099.9|32226|32086|32240|32100|32226|32086|30
1626345010000|2021-07-15 10:30:10|32221.6|32081.6|32192.2|32052.2|32222.6|32082.6|32185.3|32045.3|27
1626345020000|2021-07-15 10:30:20|32192.3|32052.3|32214.9|32074.9|32219|32079|32183.5|32043.5|31
1626345030000|2021-07-15 10:30:30|32213.5|32073.5|32202|32062|32222.8|32082.8|32202|32062|22
1626345040000|2021-07-15 10:30:40|32202.2|32062.2|32190.2|32050.2|32202.2|32062.2|32189.6|32049.6|29
1626345050000|2021-07-15 10:30:50|32190.3|32050.3|32196|32056|32196.7|32056.7|32188.3|32048.3|29
1626345060000|2021-07-15 10:31:00|32194.7|32054.7|32192.1|32052.1|32194.8|32054.8|32191.2|32051.2|27
1626345070000|2021-07-15 10:31:10|32190.5|32050.5|32171.5|32031.5|32190.5|32050.5|32160|32020|36
1626345080000|2021-07-15 10:31:20|32171.2|32031.2|32148.8|32008.8|32171.2|32031.2|32140.6|32000.6|38
1626345090000|2021-07-15 10:31:30|32147.6|32007.6|32152.4|32012.4|32157.9|32017.9|32147.5|32007.5|26
1626345100000|2021-07-15 10:31:40|32143.5|32003.5|32140.8|32000.8|32147.5|32007.5|32138.5|31998.5|25
1626345110000|2021-07-15 10:31:50|32140.6|32000.6|32141.5|32001.5|32143|32003|32133.6|31993.6|30
1626345120000|2021-07-15 10:32:00|32141.3|32001.3|32153.5|32013.5|32154|32014|32140.1|32000.1|32
1626345130000|2021-07-15 10:32:10|32152.5|32012.5|32143.6|32003.6|32153.3|32013.3|32143.6|32003.6|21
1626345140000|2021-07-15 10:32:20|32140|32000|32134|31994|32141.1|32001.1|32129.8|31989.8|28
1626345150000|2021-07-15 10:32:30|32133.7|31993.7|32060.2|31920.2|32134.3|31994.3|32055.8|31915.8|37
1626345160000|2021-07-15 10:32:40|32057.9|31917.9|32065.4|31925.4|32074|31934|32043.7|31903.7|35
1626345170000|2021-07-15 10:32:50|32064.9|31924.9|32089.1|31949.1|32089.5|31949.5|32064.9|31924.9|34
1626345180000|2021-07-15 10:33:00|32090.8|31950.8|32075.3|31935.3|32092.1|31952.1|32058|31918|36
1626345190000|2021-07-15 10:33:10|32074.7|31934.7|32089.9|31949.9|32091.6|31951.6|32073.3|31933.3|31
1626345200000|2021-07-15 10:33:20|32093.5|31953.5|32103.5|31963.5|32106.3|31966.3|32092|31952|31
1626345210000|2021-07-15 10:33:30|32104.1|31964.1|32106|31966|32109.4|31969.4|32097.3|31957.3|34
1626345220000|2021-07-15 10:33:40|32107|31967|32107.4|31967.4|32109.7|31969.7|32106.6|31966.6|29
1626345230000|2021-07-15 10:33:50|32108.6|31968.6|32107.5|31967.5|32108.6|31968.6|32107.5|31967.5|18
1626345240000|2021-07-15 10:34:00|32108.1|31968.1|32087.9|31947.9|32108.2|31968.2|32087.9|31947.9|32
1626345250000|2021-07-15 10:34:10|32088|31948|32092.2|31952.2|32092.7|31952.7|32085.4|31945.4|30
1626345260000|2021-07-15 10:34:20|32092.3|31952.3|32092.5|31952.5|32093|31953|32092.1|31952.1|8
1626345270000|2021-07-15 10:34:30|32093|31953|32094.7|31954.7|32096.6|31956.6|32092|31952|17
1626345280000|2021-07-15 10:34:40|32093.4|31953.4|32099.1|31959.1|32106.9|31966.9|32093.4|31953.4|31
1626345290000|2021-07-15 10:34:50|32100.1|31960.1|32106.4|31966.4|32106.6|31966.6|32100.1|31960.1|20
1626345300000|2021-07-15 10:35:00|32106.5|31966.5|32114.1|31974.1|32115.5|31975.5|32105.6|31965.6|26
1626345310000|2021-07-15 10:35:10|32114|31974|32121.9|31981.9|32122.1|31982.1|32113.9|31973.9|15
1626345320000|2021-07-15 10:35:20|32121.5|31981.5|32129.9|31989.9|32134.1|31994.1|32121.5|31981.5|30
1626345330000|2021-07-15 10:35:30|32128.9|31988.9|32118.9|31978.9|32129.3|31989.3|32118.3|31978.3|28
1626345340000|2021-07-15 10:35:40|32120.8|31980.8|32118.2|31978.2|32122.1|31982.1|32118.2|31978.2|21
1626345350000|2021-07-15 10:35:50|32118.4|31978.4|32121.8|31981.8|32124|31984|32115.9|31975.9|34
1626345360000|2021-07-15 10:36:00|32121.6|31981.6|32125.6|31985.6|32126.7|31986.7|32121.6|31981.6|15
1626345370000|2021-07-15 10:36:10|32125.2|31985.2|32126.5|31986.5|32127|31987|32125.2|31985.2|9
1626345380000|2021-07-15 10:36:20|32125.8|31985.8|32105.5|31965.5|32125.8|31985.8|32105.5|31965.5|31
1626345390000|2021-07-15 10:36:30|32097.9|31957.9|32088.4|31948.4|32099.2|31959.2|32087.6|31947.6|32
1626345400000|2021-07-15 10:36:40|32087.5|31947.5|32074.8|31934.8|32087.7|31947.7|32074.8|31934.8|21
1626345410000|2021-07-15 10:36:50|32073.2|31933.2|32060.2|31920.2|32073.4|31933.4|32060.2|31920.2|32
1626345420000|2021-07-15 10:37:00|32063.7|31923.7|32055.5|31915.5|32067.2|31927.2|32055.3|31915.3|34
1626345430000|2021-07-15 10:37:10|32056.3|31916.3|32036.3|31896.3|32056.3|31916.3|32036.3|31896.3|40
1626345440000|2021-07-15 10:37:20|32035.9|31895.9|32038.9|31898.9|32042.4|31902.4|32034.6|31894.6|28
1626345450000|2021-07-15 10:37:30|32040.7|31900.7|32030.9|31890.9|32040.7|31900.7|32030.4|31890.4|29
1626345460000|2021-07-15 10:37:40|32030.3|31890.3|32032.3|31892.3|32034|31894|32018.8|31878.8|28
1626345470000|2021-07-15 10:37:50|32024.4|31884.4|32030.2|31890.2|32033.6|31893.6|32018|31878|27
1626345480000|2021-07-15 10:38:00|32029.8|31889.8|32030.8|31890.8|32035.1|31895.1|32025.1|31885.1|29
1626345490000|2021-07-15 10:38:10|32030.2|31890.2|32028.9|31888.9|32034|31894|32028.9|31888.9|30
1626345500000|2021-07-15 10:38:20|32030.6|31890.6|32036.6|31896.6|32038.9|31898.9|32027.7|31887.7|28
1626345510000|2021-07-15 10:38:30|32036|31896|32035.4|31895.4|32043.1|31903.1|32035.4|31895.4|28
1626345520000|2021-07-15 10:38:40|32034.1|31894.1|32037.6|31897.6|32037.6|31897.6|32032.7|31892.7|32
1626345530000|2021-07-15 10:38:50|32038.6|31898.6|32042.5|31902.5|32048.3|31908.3|32038.6|31898.6|34
1626345540000|2021-07-15 10:39:00|32042.7|31902.7|32029|31889|32042.7|31902.7|32028.9|31888.9|26
1626345550000|2021-07-15 10:39:10|32031.3|31891.3|32032.2|31892.2|32034.6|31894.6|32029.2|31889.2|31
1626345560000|2021-07-15 10:39:20|32031.9|31891.9|32044.9|31904.9|32047.1|31907.1|32031.9|31891.9|31
1626345570000|2021-07-15 10:39:30|32043.3|31903.3|32050.3|31910.3|32050.3|31910.3|32043.3|31903.3|18
1626345580000|2021-07-15 10:39:40|32051.2|31911.2|32051|31911|32057.1|31917.1|32051|31911|27
1626345590000|2021-07-15 10:39:50|32049.3|31909.3|32055.4|31915.4|32055.4|31915.4|32048.6|31908.6|22
1626345600000|2021-07-15 10:40:00|32055.3|31915.3|32068.3|31928.3|32068.3|31928.3|32055.3|31915.3|27
1626345610000|2021-07-15 10:40:10|32068.7|31928.7|32088.1|31948.1|32089.5|31949.5|32068.7|31928.7|29
1626345620000|2021-07-15 10:40:20|32086.1|31946.1|32077.2|31937.2|32093.6|31953.6|32076.7|31936.7|29
1626345630000|2021-07-15 10:40:30|32078.8|31938.8|32088.1|31948.1|32088.9|31948.9|32075.5|31935.5|23
1626345640000|2021-07-15 10:40:40|32087.4|31947.4|32075.8|31935.8|32087.4|31947.4|32075.8|31935.8|33
1626345650000|2021-07-15 10:40:50|32071.7|31931.7|32080.1|31940.1|32089.7|31949.7|32071.7|31931.7|30
1626345660000|2021-07-15 10:41:00|32081.6|31941.6|32060.8|31920.8|32083.3|31943.3|32060.8|31920.8|24
1626345670000|2021-07-15 10:41:10|32056.5|31916.5|32060.8|31920.8|32061|31921|32051.9|31911.9|21
1626345680000|2021-07-15 10:41:20|32062|31922|32045.6|31905.6|32062|31922|32044.1|31904.1|27
1626345690000|2021-07-15 10:41:30|32046.8|31906.8|32035.4|31895.4|32049.5|31909.5|32033.9|31893.9|35
1626345700000|2021-07-15 10:41:40|32037.4|31897.4|32035.9|31895.9|32037.8|31897.8|32033.1|31893.1|20
1626345710000|2021-07-15 10:41:50|32035.7|31895.7|32026.3|31886.3|32040.9|31900.9|32018.9|31878.9|26
1626345720000|2021-07-15 10:42:00|32017.2|31877.2|32027.3|31887.3|32027.3|31887.3|32015.7|31875.7|28
1626345730000|2021-07-15 10:42:10|32028|31888|32030|31890|32034.7|31894.7|32027.8|31887.8|33
1626345740000|2021-07-15 10:42:20|32030.6|31890.6|32034.3|31894.3|32034.3|31894.3|32030.1|31890.1|24
1626345750000|2021-07-15 10:42:30|32033.8|31893.8|32036.9|31896.9|32037|31897|32033.3|31893.3|22
1626345760000|2021-07-15 10:42:40|32036.8|31896.8|32046.1|31906.1|32046.4|31906.4|32036.8|31896.8|32
1626345770000|2021-07-15 10:42:50|32045.7|31905.7|32042.5|31902.5|32045.7|31905.7|32038|31898|28
1626345780000|2021-07-15 10:43:00|32045.7|31905.7|32060.4|31920.4|32060.4|31920.4|32044.9|31904.9|30
1626345790000|2021-07-15 10:43:10|32061.4|31921.4|32063.6|31923.6|32066.2|31926.2|32061.1|31921.1|34
1626345800000|2021-07-15 10:43:20|32064.2|31924.2|32056.8|31916.8|32068.4|31928.4|32052.9|31912.9|26
1626345810000|2021-07-15 10:43:30|32055.7|31915.7|32062.5|31922.5|32067.3|31927.3|32055.7|31915.7|22
1626345820000|2021-07-15 10:43:40|32061.2|31921.2|32066.1|31926.1|32066.4|31926.4|32061.2|31921.2|11
1626345830000|2021-07-15 10:43:50|32066.3|31926.3|32053.5|31913.5|32066.3|31926.3|32051.7|31911.7|34
1626345840000|2021-07-15 10:44:00|32052.8|31912.8|32044|31904|32054.6|31914.6|32044|31904|25
1626345850000|2021-07-15 10:44:10|32040.7|31900.7|32023.2|31883.2|32040.7|31900.7|32021.8|31881.8|37
1626345860000|2021-07-15 10:44:20|32023|31883|32021.3|31881.3|32026.9|31886.9|32019.7|31879.7|31
1626345870000|2021-07-15 10:44:30|32023.1|31883.1|31994|31854|32023.1|31883.1|31989.6|31849.6|34
1626345880000|2021-07-15 10:44:40|31990.7|31850.7|31984.5|31844.5|32003.1|31863.1|31964.8|31824.8|28
1626345890000|2021-07-15 10:44:50|31958.1|31818.1|31979.1|31839.1|31986.7|31846.7|31953.6|31813.6|27
1626345900000|2021-07-15 10:45:00|31979.9|31839.9|31992.8|31852.8|31993.5|31853.5|31966.9|31826.9|36
1626345910000|2021-07-15 10:45:10|31995.6|31855.6|32009.9|31869.9|32011.1|31871.1|31992.5|31852.5|32
1626345920000|2021-07-15 10:45:20|32007.8|31867.8|32004.6|31864.6|32015.3|31875.3|32004.6|31864.6|32
1626345930000|2021-07-15 10:45:30|32002.5|31862.5|31993.3|31853.3|32004.2|31864.2|31991.1|31851.1|33
1626345940000|2021-07-15 10:45:40|31994.2|31854.2|32018.5|31878.5|32018.5|31878.5|31994.2|31854.2|29
1626345950000|2021-07-15 10:45:50|32019.2|31879.2|32023.5|31883.5|32024.1|31884.1|32014.8|31874.8|25
1626345960000|2021-07-15 10:46:00|32022.6|31882.6|32023|31883|32028.6|31888.6|32021.4|31881.4|34
1626345970000|2021-07-15 10:46:10|32023.6|31883.6|31980.5|31840.5|32024.3|31884.3|31980.5|31840.5|26
1626345980000|2021-07-15 10:46:20|31980.2|31840.2|32006.7|31866.7|32006.7|31866.7|31980.1|31840.1|35
1626345990000|2021-07-15 10:46:30|32009.8|31869.8|32019.4|31879.4|32019.7|31879.7|32009.4|31869.4|18
1626346000000|2021-07-15 10:46:40|32018.4|31878.4|32019.6|31879.6|32020.8|31880.8|32008|31868|26
1626346010000|2021-07-15 10:46:50|32019.7|31879.7|32027.9|31887.9|32028.6|31888.6|32014.3|31874.3|29
1626346020000|2021-07-15 10:47:00|32028.5|31888.5|32029.9|31889.9|32030.6|31890.6|32018.4|31878.4|31
1626346030000|2021-07-15 10:47:10|32028.4|31888.4|32017.2|31877.2|32029.9|31889.9|32016.7|31876.7|32
1626346040000|2021-07-15 10:47:20|32012.5|31872.5|32015.8|31875.8|32016.1|31876.1|32010.3|31870.3|27
1626346050000|2021-07-15 10:47:30|32015|31875|32021.1|31881.1|32024.8|31884.8|32014|31874|28
1626346060000|2021-07-15 10:47:40|32021.5|31881.5|32020.2|31880.2|32024|31884|32019.9|31879.9|27
1626346070000|2021-07-15 10:47:50|32019.9|31879.9|32018.9|31878.9|32024.5|31884.5|32017.2|31877.2|29
1626346080000|2021-07-15 10:48:00|32021.6|31881.6|32021.4|31881.4|32025.1|31885.1|32020.5|31880.5|25
1626346090000|2021-07-15 10:48:10|32022.3|31882.3|32018.2|31878.2|32023|31883|32018.2|31878.2|24
1626346100000|2021-07-15 10:48:20|32018.8|31878.8|32021.9|31881.9|32022.1|31882.1|32018.8|31878.8|17
1626346110000|2021-07-15 10:48:30|32021.7|31881.7|32021.1|31881.1|32023.2|31883.2|32020.8|31880.8|18
1626346120000|2021-07-15 10:48:40|32021|31881|32021.1|31881.1|32021.1|31881.1|32020.7|31880.7|7
1626346130000|2021-07-15 10:48:50|32021.5|31881.5|32026.7|31886.7|32026.7|31886.7|32021.5|31881.5|15
1626346140000|2021-07-15 10:49:00|32023.2|31883.2|32027.1|31887.1|32027.8|31887.8|32023.2|31883.2|6
1626346150000|2021-07-15 10:49:10|32027.5|31887.5|32017.7|31877.7|32027.5|31887.5|32016.4|31876.4|24
1626346160000|2021-07-15 10:49:20|32017.4|31877.4|32024.8|31884.8|32024.8|31884.8|32014|31874|31
1626346170000|2021-07-15 10:49:30|32024.9|31884.9|32025.6|31885.6|32030.6|31890.6|32023|31883|21
1626346180000|2021-07-15 10:49:40|32026.1|31886.1|32016.9|31876.9|32026.1|31886.1|32016.9|31876.9|16
1626346190000|2021-07-15 10:49:50|32016.8|31876.8|32017.2|31877.2|32018.6|31878.6|32016.8|31876.8|18
1626346200000|2021-07-15 10:50:00|32017.4|31877.4|32020|31880|32023.2|31883.2|32017.4|31877.4|21
1626346210000|2021-07-15 10:50:10|32020.7|31880.7|32020.7|31880.7|32020.8|31880.8|32019.6|31879.6|13
1626346220000|2021-07-15 10:50:20|32020.4|31880.4|32024.9|31884.9|32025.2|31885.2|32020.4|31880.4|11
1626346230000|2021-07-15 10:50:30|32029.1|31889.1|32022.9|31882.9|32029.1|31889.1|32020.9|31880.9|19
1626346240000|2021-07-15 10:50:40|32023.4|31883.4|32023.8|31883.8|32023.8|31883.8|32022.8|31882.8|10
1626346250000|2021-07-15 10:50:50|32022.9|31882.9|32021.9|31881.9|32023.4|31883.4|32020|31880|17
1626346260000|2021-07-15 10:51:00|32023|31883|32028.1|31888.1|32031|31891|32023|31883|17
1626346270000|2021-07-15 10:51:10|32028.8|31888.8|32036.2|31896.2|32036.2|31896.2|32028.8|31888.8|13
1626346280000|2021-07-15 10:51:20|32035.5|31895.5|32037.7|31897.7|32037.7|31897.7|32031.8|31891.8|19
1626346290000|2021-07-15 10:51:30|32041|31901|32048.1|31908.1|32048.1|31908.1|32041|31901|21
1626346300000|2021-07-15 10:51:40|32046.9|31906.9|32051.7|31911.7|32052.4|31912.4|32046.6|31906.6|30
1626346310000|2021-07-15 10:51:50|32051.8|31911.8|32049.6|31909.6|32054.8|31914.8|32048|31908|27
1626346320000|2021-07-15 10:52:00|32050.6|31910.6|32039.6|31899.6|32052.4|31912.4|32039.1|31899.1|27
1626346330000|2021-07-15 10:52:10|32039.5|31899.5|32028.4|31888.4|32039.5|31899.5|32026.8|31886.8|28
1626346340000|2021-07-15 10:52:20|32028.3|31888.3|32030.4|31890.4|32031.2|31891.2|32026.8|31886.8|17
1626346350000|2021-07-15 10:52:30|32030.6|31890.6|32030.8|31890.8|32032.2|31892.2|32029.3|31889.3|23
1626346360000|2021-07-15 10:52:40|32031.4|31891.4|32030.9|31890.9|32031.5|31891.5|32029|31889|23
1626346370000|2021-07-15 10:52:50|32029.8|31889.8|32031|31891|32031.3|31891.3|32029|31889|14
1626346380000|2021-07-15 10:53:00|32031.3|31891.3|32031.8|31891.8|32041.3|31901.3|32031.3|31891.3|25
1626346390000|2021-07-15 10:53:10|32032.2|31892.2|32034.3|31894.3|32034.3|31894.3|32031|31891|27
1626346400000|2021-07-15 10:53:20|32034.8|31894.8|32030.9|31890.9|32034.8|31894.8|32026.8|31886.8|32
1626346410000|2021-07-15 10:53:30|32029.5|31889.5|32033|31893|32034.1|31894.1|32026.4|31886.4|38
1626346420000|2021-07-15 10:53:40|32027|31887|32028.8|31888.8|32030.3|31890.3|32027|31887|37
1626346430000|2021-07-15 10:53:50|32028.9|31888.9|32032.9|31892.9|32032.9|31892.9|32028.2|31888.2|25
1626346440000|2021-07-15 10:54:00|32032.8|31892.8|32024.2|31884.2|32032.8|31892.8|32021.3|31881.3|30
1626346450000|2021-07-15 10:54:10|32023.8|31883.8|32020.2|31880.2|32023.8|31883.8|32020|31880|8
1626346460000|2021-07-15 10:54:20|32019.1|31879.1|32002.2|31862.2|32019.1|31879.1|31996|31856|27
1626346470000|2021-07-15 10:54:30|32002.1|31862.1|31984.2|31844.2|32010.2|31870.2|31982.2|31842.2|28
1626346480000|2021-07-15 10:54:40|31982.3|31842.3|31980.7|31840.7|31982.3|31842.3|31971.2|31831.2|33
1626346490000|2021-07-15 10:54:50|31981|31841|31982|31842|31982.9|31842.9|31971.4|31831.4|35
1626346500000|2021-07-15 10:55:00|31979.9|31839.9|31975.1|31835.1|31979.9|31839.9|31974.1|31834.1|26
1626346510000|2021-07-15 10:55:10|31974.7|31834.7|31963.3|31823.3|31975.2|31835.2|31963.3|31823.3|22
1626346520000|2021-07-15 10:55:20|31963.2|31823.2|31927.1|31787.1|31963.3|31823.3|31925.9|31785.9|37
1626346530000|2021-07-15 10:55:30|31927.2|31787.2|31917.2|31777.2|31927.2|31787.2|31917.2|31777.2|33
1626346540000|2021-07-15 10:55:40|31916.6|31776.6|31926.5|31786.5|31926.5|31786.5|31914.8|31774.8|31
1626346550000|2021-07-15 10:55:50|31926.4|31786.4|31929.4|31789.4|31929.6|31789.6|31920.7|31780.7|25
1626346560000|2021-07-15 10:56:00|31929|31789|31904.5|31764.5|31929|31789|31904.5|31764.5|31
1626346570000|2021-07-15 10:56:10|31905.6|31765.6|31909.9|31769.9|31914.2|31774.2|31904.6|31764.6|22
1626346580000|2021-07-15 10:56:20|31911.7|31771.7|31918.7|31778.7|31920.9|31780.9|31905.2|31765.2|30
1626346590000|2021-07-15 10:56:30|31919.4|31779.4|31937.9|31797.9|31937.9|31797.9|31919.4|31779.4|31
1626346600000|2021-07-15 10:56:40|31938.1|31798.1|31945.3|31805.3|31947.7|31807.7|31938|31798|35
1626346610000|2021-07-15 10:56:50|31945.5|31805.5|31942.6|31802.6|31946|31806|31940.9|31800.9|27
1626346620000|2021-07-15 10:57:00|31942.7|31802.7|31956.7|31816.7|31956.7|31816.7|31942.7|31802.7|29
1626346630000|2021-07-15 10:57:10|31957.8|31817.8|31966.5|31826.5|31966.5|31826.5|31957.8|31817.8|25
1626346640000|2021-07-15 10:57:20|31968.4|31828.4|31971.1|31831.1|31974|31834|31966.6|31826.6|29
1626346650000|2021-07-15 10:57:30|31974.2|31834.2|31983.8|31843.8|31989.1|31849.1|31972.4|31832.4|19
1626346660000|2021-07-15 10:57:40|31986.9|31846.9|31979.1|31839.1|31989.1|31849.1|31974.5|31834.5|28
1626346670000|2021-07-15 10:57:50|31983.6|31843.6|31988.3|31848.3|31990|31850|31978.1|31838.1|23
1626346680000|2021-07-15 10:58:00|31986|31846|32000.4|31860.4|32001.4|31861.4|31986|31846|24
1626346690000|2021-07-15 10:58:10|31999.5|31859.5|32001.1|31861.1|32001.3|31861.3|31994.3|31854.3|29
1626346700000|2021-07-15 10:58:20|32000.5|31860.5|32000.5|31860.5|32000.5|31860.5|31996.9|31856.9|18
1626346710000|2021-07-15 10:58:30|32000.7|31860.7|32006.1|31866.1|32006.1|31866.1|32000.4|31860.4|16
1626346720000|2021-07-15 10:58:40|32005.8|31865.8|32006|31866|32006.1|31866.1|31995.4|31855.4|35
1626346730000|2021-07-15 10:58:50|32005.9|31865.9|32007.5|31867.5|32008.4|31868.4|32005.6|31865.6|26
1626346740000|2021-07-15 10:59:00|32007.9|31867.9|32001.2|31861.2|32008|31868|31998|31858|25
1626346750000|2021-07-15 10:59:10|32000.3|31860.3|31993.3|31853.3|32005.7|31865.7|31993.3|31853.3|28
1626346760000|2021-07-15 10:59:20|31993.6|31853.6|31966.6|31826.6|31995.1|31855.1|31966.6|31826.6|34
1626346770000|2021-07-15 10:59:30|31965.4|31825.4|31943.4|31803.4|31965.4|31825.4|31943.3|31803.3|25
1626346780000|2021-07-15 10:59:40|31944.5|31804.5|31931.6|31791.6|31955.2|31815.2|31924.2|31784.2|30
1626346790000|2021-07-15 10:59:50|31932.2|31792.2|31938.8|31798.8|31942.6|31802.6|31932.2|31792.2|21
1626346800000|2021-07-15 11:00:00|31938.3|31798.3|31919.3|31779.3|31940.8|31800.8|31909.7|31769.7|35
1626346810000|2021-07-15 11:00:10|31919.7|31779.7|31948.4|31808.4|31948.4|31808.4|31916.8|31776.8|27
1626346820000|2021-07-15 11:00:20|31948.6|31808.6|31974.8|31834.8|31982.4|31842.4|31948.6|31808.6|30
1626346830000|2021-07-15 11:00:30|31973.5|31833.5|31983.8|31843.8|31988.5|31848.5|31967.8|31827.8|33
1626346840000|2021-07-15 11:00:40|31988.5|31848.5|31985|31845|31988.5|31848.5|31977.7|31837.7|23
1626346850000|2021-07-15 11:00:50|31985.5|31845.5|31992.8|31852.8|31993.8|31853.8|31982.4|31842.4|27
1626346860000|2021-07-15 11:01:00|31992.7|31852.7|31990.4|31850.4|31992.7|31852.7|31979.3|31839.3|28
1626346870000|2021-07-15 11:01:10|31992.2|31852.2|31996.4|31856.4|31997|31857|31990.7|31850.7|28
1626346880000|2021-07-15 11:01:20|31996.7|31856.7|32001|31861|32004.9|31864.9|31995.9|31855.9|33
1626346890000|2021-07-15 11:01:30|32002.1|31862.1|31996.9|31856.9|32002.1|31862.1|31993.9|31853.9|29
1626346900000|2021-07-15 11:01:40|31996|31856|32000.3|31860.3|32001.1|31861.1|31991.8|31851.8|28
1626346910000|2021-07-15 11:01:50|32000.7|31860.7|31995|31855|32000.7|31860.7|31995|31855|13
1626346920000|2021-07-15 11:02:00|31994.1|31854.1|32001|31861|32001|31861|31989.2|31849.2|27
1626346930000|2021-07-15 11:02:10|32000.4|31860.4|31994.1|31854.1|32003.9|31863.9|31994.1|31854.1|14
1626346940000|2021-07-15 11:02:20|31994.9|31854.9|31989.1|31849.1|32004.2|31864.2|31989.1|31849.1|24
1626346950000|2021-07-15 11:02:30|31988.5|31848.5|31996|31856|31996|31856|31986|31846|27
1626346960000|2021-07-15 11:02:40|31995.8|31855.8|31996.3|31856.3|31998.8|31858.8|31995.2|31855.2|28
1626346970000|2021-07-15 11:02:50|31996.1|31856.1|32004|31864|32004|31864|31994.6|31854.6|20
1626346980000|2021-07-15 11:03:00|32004.2|31864.2|31998|31858|32006.1|31866.1|31994.9|31854.9|29
1626346990000|2021-07-15 11:03:10|31998.3|31858.3|31997.4|31857.4|31999|31859|31995.7|31855.7|28
1626347000000|2021-07-15 11:03:20|31997.6|31857.6|31994.6|31854.6|31999.3|31859.3|31994.6|31854.6|25
1626347010000|2021-07-15 11:03:30|31994.2|31854.2|31990.3|31850.3|31994.2|31854.2|31988.7|31848.7|23
1626347020000|2021-07-15 11:03:40|31990.4|31850.4|31992.9|31852.9|31993.8|31853.8|31988.9|31848.9|29
1626347030000|2021-07-15 11:03:50|31992.7|31852.7|31988.7|31848.7|31992.9|31852.9|31987.4|31847.4|27
1626347040000|2021-07-15 11:04:00|31988.8|31848.8|31991.3|31851.3|31991.6|31851.6|31988.8|31848.8|25
1626347050000|2021-07-15 11:04:10|31990.7|31850.7|31989.5|31849.5|31991.4|31851.4|31989.1|31849.1|17
1626347060000|2021-07-15 11:04:20|31989.8|31849.8|31989.4|31849.4|31991.7|31851.7|31988.9|31848.9|26
1626347070000|2021-07-15 11:04:30|31989.5|31849.5|31997.7|31857.7|31997.7|31857.7|31987.2|31847.2|22
1626347080000|2021-07-15 11:04:40|31997.3|31857.3|31994.8|31854.8|31999.7|31859.7|31993.8|31853.8|17
1626347090000|2021-07-15 11:04:50|31994.4|31854.4|31994.6|31854.6|31995|31855|31990.1|31850.1|27
1626347100000|2021-07-15 11:05:00|31994.3|31854.3|32001|31861|32001.6|31861.6|31992|31852|15
1626347110000|2021-07-15 11:05:10|32001.1|31861.1|32005.2|31865.2|32007.6|31867.6|31997.5|31857.5|25
1626347120000|2021-07-15 11:05:20|32004.6|31864.6|32000|31860|32006|31866|31999.3|31859.3|22
1626347130000|2021-07-15 11:05:30|31999.6|31859.6|31999.4|31859.4|32000.1|31860.1|31998.6|31858.6|22
1626347140000|2021-07-15 11:05:40|31999.7|31859.7|31996.4|31856.4|32000|31860|31996.3|31856.3|25
1626347150000|2021-07-15 11:05:50|31996|31856|31969.4|31829.4|31996|31856|31969.4|31829.4|24
1626347160000|2021-07-15 11:06:00|31969.2|31829.2|31963.7|31823.7|31969.2|31829.2|31957.7|31817.7|28
1626347170000|2021-07-15 11:06:10|31963.1|31823.1|31971.7|31831.7|31977.3|31837.3|31963.1|31823.1|34
1626347180000|2021-07-15 11:06:20|31972.2|31832.2|31991|31851|31991.6|31851.6|31972.2|31832.2|29
1626347190000|2021-07-15 11:06:30|31989.5|31849.5|31990.5|31850.5|31991|31851|31972.5|31832.5|17
1626347200000|2021-07-15 11:06:40|31990|31850|31989.4|31849.4|31994.4|31854.4|31989.4|31849.4|8
1626347210000|2021-07-15 11:06:50|31989|31849|31991.8|31851.8|31993.6|31853.6|31980.8|31840.8|27
1626347220000|2021-07-15 11:07:00|31992|31852|31990.6|31850.6|31993.6|31853.6|31990.6|31850.6|17
1626347230000|2021-07-15 11:07:10|31990.2|31850.2|31993.5|31853.5|31995.4|31855.4|31990.2|31850.2|8
1626347240000|2021-07-15 11:07:20|31994|31854|31988.9|31848.9|31998.7|31858.7|31987.3|31847.3|25
1626347250000|2021-07-15 11:07:30|31987.6|31847.6|31980.6|31840.6|31988.5|31848.5|31980.1|31840.1|23
1626347260000|2021-07-15 11:07:40|31980.4|31840.4|31985.4|31845.4|31987|31847|31979.7|31839.7|22
1626347270000|2021-07-15 11:07:50|31984.8|31844.8|31987.8|31847.8|31988.2|31848.2|31984.5|31844.5|13
1626347280000|2021-07-15 11:08:00|31988|31848|31983|31843|31988|31848|31983|31843|18
1626347290000|2021-07-15 11:08:10|31983.4|31843.4|31974.9|31834.9|31983.4|31843.4|31974.9|31834.9|15
1626347300000|2021-07-15 11:08:20|31974.7|31834.7|31977.4|31837.4|31979.2|31839.2|31974|31834|27
1626347310000|2021-07-15 11:08:30|31977.6|31837.6|31976.6|31836.6|31978.5|31838.5|31975.1|31835.1|27
1626347320000|2021-07-15 11:08:40|31976.4|31836.4|31983|31843|31983.8|31843.8|31974.7|31834.7|28
1626347330000|2021-07-15 11:08:50|31983.1|31843.1|31971.4|31831.4|31983.3|31843.3|31971.4|31831.4|23
1626347340000|2021-07-15 11:09:00|31971.3|31831.3|31968.3|31828.3|31972.1|31832.1|31967.4|31827.4|20
1626347350000|2021-07-15 11:09:10|31968.4|31828.4|31972.9|31832.9|31972.9|31832.9|31968.3|31828.3|16
1626347360000|2021-07-15 11:09:20|31972.4|31832.4|31980.8|31840.8|31981.1|31841.1|31972.4|31832.4|21
1626347370000|2021-07-15 11:09:30|31981.1|31841.1|31973.4|31833.4|31981.1|31841.1|31973.4|31833.4|21
1626347380000|2021-07-15 11:09:40|31973.3|31833.3|31973.4|31833.4|31974.8|31834.8|31972|31832|20
1626347390000|2021-07-15 11:09:50|31973.6|31833.6|31978.6|31838.6|31980|31840|31971.9|31831.9|23
1626347400000|2021-07-15 11:10:00|31977.6|31837.6|31978.1|31838.1|31978.1|31838.1|31976.5|31836.5|14
1626347410000|2021-07-15 11:10:10|31979.6|31839.6|31969.4|31829.4|31981.6|31841.6|31969.4|31829.4|18
1626347420000|2021-07-15 11:10:20|31969.6|31829.6|31972.6|31832.6|31972.7|31832.7|31969.3|31829.3|31
1626347430000|2021-07-15 11:10:30|31972.1|31832.1|31968.6|31828.6|31972.1|31832.1|31968.6|31828.6|20
1626347440000|2021-07-15 11:10:40|31968.3|31828.3|31967.2|31827.2|31968.4|31828.4|31963|31823|22
1626347450000|2021-07-15 11:10:50|31968|31828|31965.8|31825.8|31969.2|31829.2|31962.1|31822.1|22
1626347460000|2021-07-15 11:11:00|31962.1|31822.1|31951.8|31811.8|31962.1|31822.1|31945.9|31805.9|24
1626347470000|2021-07-15 11:11:10|31948.9|31808.9|31954.7|31814.7|31956|31816|31945|31805|33
1626347480000|2021-07-15 11:11:20|31955.9|31815.9|31966.3|31826.3|31971.2|31831.2|31955.9|31815.9|29
1626347490000|2021-07-15 11:11:30|31966.6|31826.6|31972.3|31832.3|31972.3|31832.3|31966.6|31826.6|17
1626347500000|2021-07-15 11:11:40|31972.2|31832.2|31972.6|31832.6|31974|31834|31972.2|31832.2|14
1626347510000|2021-07-15 11:11:50|31972.9|31832.9|31974.4|31834.4|31974.4|31834.4|31972.8|31832.8|22
1626347520000|2021-07-15 11:12:00|31974.1|31834.1|31972.5|31832.5|31974.4|31834.4|31967.4|31827.4|28
1626347530000|2021-07-15 11:12:10|31972.6|31832.6|31975.8|31835.8|31977.7|31837.7|31972.6|31832.6|18
1626347540000|2021-07-15 11:12:20|31975.5|31835.5|31972.2|31832.2|31975.5|31835.5|31969|31829|14
1626347550000|2021-07-15 11:12:30|31972|31832|31971.4|31831.4|31972.3|31832.3|31970|31830|15
1626347560000|2021-07-15 11:12:40|31975.3|31835.3|31973.5|31833.5|31978.1|31838.1|31973.5|31833.5|21
1626347570000|2021-07-15 11:12:50|31973.7|31833.7|31976.7|31836.7|31978.6|31838.6|31973.6|31833.6|26
1626347580000|2021-07-15 11:13:00|31976.6|31836.6|31977.2|31837.2|31977.7|31837.7|31970.5|31830.5|26
1626347590000|2021-07-15 11:13:10|31977.7|31837.7|31979.6|31839.6|31980.2|31840.2|31977.2|31837.2|23
1626347600000|2021-07-15 11:13:20|31979.9|31839.9|31980.6|31840.6|31981|31841|31979.4|31839.4|17
1626347610000|2021-07-15 11:13:30|31980.8|31840.8|31987.1|31847.1|31987.9|31847.9|31980.8|31840.8|13
1626347620000|2021-07-15 11:13:40|31987.3|31847.3|31988.8|31848.8|31988.8|31848.8|31987.1|31847.1|22
1626347630000|2021-07-15 11:13:50|31989.1|31849.1|31989.2|31849.2|31989.6|31849.6|31987.5|31847.5|7
1626347640000|2021-07-15 11:14:00|31989.3|31849.3|31983.6|31843.6|31993.1|31853.1|31983.4|31843.4|23
1626347650000|2021-07-15 11:14:10|31984.2|31844.2|31987.1|31847.1|31989|31849|31984.2|31844.2|24
1626347660000|2021-07-15 11:14:20|31987.2|31847.2|31987.9|31847.9|31987.9|31847.9|31986.3|31846.3|15
1626347670000|2021-07-15 11:14:30|31988|31848|31989.6|31849.6|31989.6|31849.6|31987.2|31847.2|20
1626347680000|2021-07-15 11:14:40|31989.4|31849.4|31988.6|31848.6|31989.4|31849.4|31988.4|31848.4|8
1626347690000|2021-07-15 11:14:50|31990|31850|31992.8|31852.8|31993.4|31853.4|31990|31850|9
1626347700000|2021-07-15 11:15:00|31990.9|31850.9|31989.7|31849.7|31993.3|31853.3|31988.5|31848.5|18
1626347710000|2021-07-15 11:15:10|31989.4|31849.4|31990|31850|31990|31850|31986.3|31846.3|25
1626347720000|2021-07-15 11:15:20|31989.8|31849.8|31988.5|31848.5|31990.1|31850.1|31988.5|31848.5|16
1626347730000|2021-07-15 11:15:30|31988.6|31848.6|31988.4|31848.4|31993.3|31853.3|31988.4|31848.4|24
1626347740000|2021-07-15 11:15:40|31990.9|31850.9|31988.8|31848.8|31992|31852|31988.8|31848.8|25
1626347750000|2021-07-15 11:15:50|31988.5|31848.5|31974.5|31834.5|31988.5|31848.5|31961.8|31821.8|24
1626347760000|2021-07-15 11:16:00|31975.1|31835.1|31961|31821|31975.9|31835.9|31958.6|31818.6|30
1626347770000|2021-07-15 11:16:10|31961.2|31821.2|31954.5|31814.5|31963.6|31823.6|31951.2|31811.2|32
1626347780000|2021-07-15 11:16:20|31954.2|31814.2|31959.8|31819.8|31959.8|31819.8|31953.2|31813.2|21
1626347790000|2021-07-15 11:16:30|31958.3|31818.3|31964.1|31824.1|31968.6|31828.6|31958.3|31818.3|23
1626347800000|2021-07-15 11:16:40|31963.4|31823.4|31964.5|31824.5|31964.8|31824.8|31960.2|31820.2|24
1626347810000|2021-07-15 11:16:50|31964.6|31824.6|31960|31820|31969.5|31829.5|31960|31820|28
1626347820000|2021-07-15 11:17:00|31959.9|31819.9|31956.8|31816.8|31959.9|31819.9|31952.7|31812.7|29
1626347830000|2021-07-15 11:17:10|31957.6|31817.6|31954|31814|31957.6|31817.6|31953.3|31813.3|26
1626347840000|2021-07-15 11:17:20|31954.9|31814.9|31965.2|31825.2|31966.2|31826.2|31954.9|31814.9|26
1626347850000|2021-07-15 11:17:30|31965.3|31825.3|31966.8|31826.8|31966.8|31826.8|31964.9|31824.9|12
1626347860000|2021-07-15 11:17:40|31967.5|31827.5|31968.7|31828.7|31968.7|31828.7|31966.6|31826.6|16
1626347870000|2021-07-15 11:17:50|31968.6|31828.6|31992.1|31852.1|31992.1|31852.1|31968.5|31828.5|35
1626347880000|2021-07-15 11:18:00|31992.7|31852.7|31989.5|31849.5|31995.7|31855.7|31988|31848|31
1626347890000|2021-07-15 11:18:10|31989.1|31849.1|31989|31849|31989.1|31849.1|31983.4|31843.4|32
1626347900000|2021-07-15 11:18:20|31989.4|31849.4|31981.6|31841.6|31989.8|31849.8|31977.7|31837.7|29
1626347910000|2021-07-15 11:18:30|31981.7|31841.7|31987.2|31847.2|31988.4|31848.4|31981.7|31841.7|32
1626347920000|2021-07-15 11:18:40|31987.3|31847.3|31983.3|31843.3|31988.1|31848.1|31983.1|31843.1|32
1626347930000|2021-07-15 11:18:50|31983.7|31843.7|31985|31845|31986.1|31846.1|31983.4|31843.4|27
1626347940000|2021-07-15 11:19:00|31985.2|31845.2|31992.8|31852.8|31992.9|31852.9|31985.2|31845.2|20
1626347950000|2021-07-15 11:19:10|31992.9|31852.9|31992.7|31852.7|31993.5|31853.5|31989.8|31849.8|30
1626347960000|2021-07-15 11:19:20|31992.4|31852.4|31997|31857|31997|31857|31990.3|31850.3|26
1626347970000|2021-07-15 11:19:30|31997.1|31857.1|31960.8|31820.8|31997.3|31857.3|31960|31820|24
1626347980000|2021-07-15 11:19:40|31960.9|31820.9|31967.9|31827.9|31968.1|31828.1|31960.9|31820.9|21
1626347990000|2021-07-15 11:19:50|31968.1|31828.1|31964.1|31824.1|31969.6|31829.6|31962.8|31822.8|24
1626348000000|2021-07-15 11:20:00|31964.6|31824.6|31950.7|31810.7|31965.2|31825.2|31947.1|31807.1|17
1626348010000|2021-07-15 11:20:10|31951.4|31811.4|31950|31810|31951.4|31811.4|31950|31810|9
1626348020000|2021-07-15 11:20:20|31950.4|31810.4|31923|31783|31950.4|31810.4|31923|31783|29
1626348030000|2021-07-15 11:20:30|31922.4|31782.4|31906.3|31766.3|31922.4|31782.4|31906.3|31766.3|23
1626348040000|2021-07-15 11:20:40|31905.4|31765.4|31912|31772|31913.7|31773.7|31903.1|31763.1|18
1626348050000|2021-07-15 11:20:50|31911.1|31771.1|31929.2|31789.2|31929.9|31789.9|31911.1|31771.1|20
1626348060000|2021-07-15 11:21:00|31930|31790|31906.5|31766.5|31930|31790|31902.1|31762.1|36
1626348070000|2021-07-15 11:21:10|31904.3|31764.3|31887.6|31747.6|31904.9|31764.9|31886.4|31746.4|22
1626348080000|2021-07-15 11:21:20|31888|31748|31895.5|31755.5|31895.5|31755.5|31887.3|31747.3|14
1626348090000|2021-07-15 11:21:30|31893.5|31753.5|31904.1|31764.1|31908.3|31768.3|31891.3|31751.3|33
1626348100000|2021-07-15 11:21:40|31904|31764|31898.8|31758.8|31909.5|31769.5|31897.8|31757.8|38
1626348110000|2021-07-15 11:21:50|31898.2|31758.2|31896.9|31756.9|31898.2|31758.2|31890.3|31750.3|26
1626348120000|2021-07-15 11:22:00|31898.2|31758.2|31902.6|31762.6|31902.6|31762.6|31889.6|31749.6|27
1626348130000|2021-07-15 11:22:10|31904.5|31764.5|31911.8|31771.8|31912.9|31772.9|31904.5|31764.5|32
1626348140000|2021-07-15 11:22:20|31911.9|31771.9|31909.2|31769.2|31912.3|31772.3|31908.6|31768.6|28
1626348150000|2021-07-15 11:22:30|31908.7|31768.7|31900.7|31760.7|31909.4|31769.4|31899.5|31759.5|33
1626348160000|2021-07-15 11:22:40|31898.5|31758.5|31912|31772|31913|31773|31898.5|31758.5|33
1626348170000|2021-07-15 11:22:50|31911.2|31771.2|31910.1|31770.1|31911.2|31771.2|31907.2|31767.2|31
1626348180000|2021-07-15 11:23:00|31911.1|31771.1|31900.4|31760.4|31913.4|31773.4|31900.4|31760.4|23
1626348190000|2021-07-15 11:23:10|31900.5|31760.5|31914.5|31774.5|31915.7|31775.7|31899.4|31759.4|31
1626348200000|2021-07-15 11:23:20|31912.7|31772.7|31917.3|31777.3|31917.3|31777.3|31911.7|31771.7|17
1626348210000|2021-07-15 11:23:30|31917.6|31777.6|31934.8|31794.8|31939.4|31799.4|31917.6|31777.6|28
1626348220000|2021-07-15 11:23:40|31934.2|31794.2|31942.3|31802.3|31942.3|31802.3|31934.2|31794.2|24
1626348230000|2021-07-15 11:23:50|31940.7|31800.7|31942.5|31802.5|31942.5|31802.5|31930.6|31790.6|30
1626348240000|2021-07-15 11:24:00|31942|31802|31925.9|31785.9|31943.2|31803.2|31925.5|31785.5|25
1626348250000|2021-07-15 11:24:10|31925.8|31785.8|31924.1|31784.1|31930.4|31790.4|31923.8|31783.8|28
1626348260000|2021-07-15 11:24:20|31924.3|31784.3|31924.8|31784.8|31929.9|31789.9|31924.3|31784.3|20
1626348270000|2021-07-15 11:24:30|31925.3|31785.3|31905|31765|31925.7|31785.7|31905|31765|23
1626348280000|2021-07-15 11:24:40|31904.8|31764.8|31908.9|31768.9|31912.4|31772.4|31902.3|31762.3|28
1626348290000|2021-07-15 11:24:50|31909|31769|31876.2|31736.2|31909|31769|31875|31735|33
1626348300000|2021-07-15 11:25:00|31875.9|31735.9|31910.2|31770.2|31910.2|31770.2|31874.8|31734.8|29
1626348310000|2021-07-15 11:25:10|31912.9|31772.9|31920.7|31780.7|31934.7|31794.7|31912.3|31772.3|30
1626348320000|2021-07-15 11:25:20|31920.3|31780.3|31929.8|31789.8|31931.9|31791.9|31919.9|31779.9|30
1626348330000|2021-07-15 11:25:30|31929.4|31789.4|31920.9|31780.9|31930.5|31790.5|31920.9|31780.9|30
1626348340000|2021-07-15 11:25:40|31919|31779|31922.1|31782.1|31922.3|31782.3|31913.4|31773.4|31
1626348350000|2021-07-15 11:25:50|31922.5|31782.5|31930.9|31790.9|31930.9|31790.9|31922.5|31782.5|15
1626348360000|2021-07-15 11:26:00|31928.2|31788.2|31935.9|31795.9|31940.4|31800.4|31927.4|31787.4|31
1626348370000|2021-07-15 11:26:10|31939.1|31799.1|31932.9|31792.9|31939.3|31799.3|31930.1|31790.1|32
1626348380000|2021-07-15 11:26:20|31932.8|31792.8|31931.6|31791.6|31937|31797|31931.1|31791.1|25
1626348390000|2021-07-15 11:26:30|31931.4|31791.4|31933.3|31793.3|31933.4|31793.4|31931.3|31791.3|23
1626348400000|2021-07-15 11:26:40|31932.9|31792.9|31934.9|31794.9|31935.6|31795.6|31932.9|31792.9|18
1626348410000|2021-07-15 11:26:50|31935.1|31795.1|31931.9|31791.9|31935.3|31795.3|31931.9|31791.9|20
1626348420000|2021-07-15 11:27:00|31933|31793|31931.2|31791.2|31934.1|31794.1|31930.4|31790.4|13
1626348430000|2021-07-15 11:27:10|31931.1|31791.1|31931.5|31791.5|31932.5|31792.5|31930.6|31790.6|19
1626348440000|2021-07-15 11:27:20|31931.3|31791.3|31932.7|31792.7|31932.8|31792.8|31931|31791|21
1626348450000|2021-07-15 11:27:30|31932.3|31792.3|31921.4|31781.4|31932.8|31792.8|31921.4|31781.4|17
1626348460000|2021-07-15 11:27:40|31922.1|31782.1|31929.8|31789.8|31929.8|31789.8|31922.1|31782.1|24
1626348470000|2021-07-15 11:27:50|31929.9|31789.9|31933.4|31793.4|31935.5|31795.5|31929.9|31789.9|27
1626348480000|2021-07-15 11:28:00|31933.5|31793.5|31947.5|31807.5|31947.5|31807.5|31933.1|31793.1|29
1626348490000|2021-07-15 11:28:10|31947.6|31807.6|31937.8|31797.8|31947.8|31807.8|31937.8|31797.8|35
1626348500000|2021-07-15 11:28:20|31937.7|31797.7|31940|31800|31942.6|31802.6|31936.9|31796.9|27
1626348510000|2021-07-15 11:28:30|31938.1|31798.1|31917.1|31777.1|31938.1|31798.1|31916.8|31776.8|22
1626348520000|2021-07-15 11:28:40|31917.6|31777.6|31928.6|31788.6|31928.6|31788.6|31915.5|31775.5|21
1626348530000|2021-07-15 11:28:50|31928.5|31788.5|31918.7|31778.7|31932.6|31792.6|31918.6|31778.6|34
1626348540000|2021-07-15 11:29:00|31918.5|31778.5|31919.4|31779.4|31920.9|31780.9|31917.6|31777.6|29
1626348550000|2021-07-15 11:29:10|31919.9|31779.9|31921.6|31781.6|31922.7|31782.7|31919.3|31779.3|26
1626348560000|2021-07-15 11:29:20|31921.9|31781.9|31901.5|31761.5|31921.9|31781.9|31901.5|31761.5|21
1626348570000|2021-07-15 11:29:30|31901.9|31761.9|31903.9|31763.9|31903.9|31763.9|31900.6|31760.6|31
1626348580000|2021-07-15 11:29:40|31903.2|31763.2|31916.4|31776.4|31919.4|31779.4|31903.2|31763.2|38
1626348590000|2021-07-15 11:29:50|31916.6|31776.6|31906.1|31766.1|31917.3|31777.3|31905.3|31765.3|22
1626348600000|2021-07-15 11:30:00|31906.5|31766.5|31894.5|31754.5|31907.6|31767.6|31893.2|31753.2|32
1626348610000|2021-07-15 11:30:10|31894.1|31754.1|31914.3|31774.3|31914.3|31774.3|31894.1|31754.1|33
1626348620000|2021-07-15 11:30:20|31916|31776|31932.6|31792.6|31935.7|31795.7|31916|31776|32
1626348630000|2021-07-15 11:30:30|31932.7|31792.7|31936.2|31796.2|31937|31797|31932.3|31792.3|27
1626348640000|2021-07-15 11:30:40|31936.3|31796.3|31936.4|31796.4|31936.4|31796.4|31930.3|31790.3|27
1626348650000|2021-07-15 11:30:50|31936.9|31796.9|31936.6|31796.6|31938.2|31798.2|31936.4|31796.4|19
1626348660000|2021-07-15 11:31:00|31936.7|31796.7|31935.9|31795.9|31938.5|31798.5|31928.8|31788.8|30
1626348670000|2021-07-15 11:31:10|31938.3|31798.3|31947.9|31807.9|31948.9|31808.9|31938|31798|28
1626348680000|2021-07-15 11:31:20|31948.6|31808.6|31947.2|31807.2|31948.6|31808.6|31946.4|31806.4|21
1626348690000|2021-07-15 11:31:30|31946.8|31806.8|31948.6|31808.6|31949.7|31809.7|31946.8|31806.8|20
1626348700000|2021-07-15 11:31:40|31949.3|31809.3|31951.7|31811.7|31957.4|31817.4|31949.3|31809.3|36
1626348710000|2021-07-15 11:31:50|31952.4|31812.4|31954.3|31814.3|31955|31815|31950.2|31810.2|31
1626348720000|2021-07-15 11:32:00|31954.4|31814.4|31948.8|31808.8|31954.4|31814.4|31946.1|31806.1|31
1626348730000|2021-07-15 11:32:10|31949.4|31809.4|31948.7|31808.7|31954.2|31814.2|31948.4|31808.4|30
1626348740000|2021-07-15 11:32:20|31949.9|31809.9|31953.7|31813.7|31953.9|31813.9|31948.3|31808.3|31
1626348750000|2021-07-15 11:32:30|31952.8|31812.8|31952.8|31812.8|31953.6|31813.6|31952.3|31812.3|10
1626348760000|2021-07-15 11:32:40|31953|31813|31947.9|31807.9|31953|31813|31947|31807|19
1626348770000|2021-07-15 11:32:50|31948.2|31808.2|31952.7|31812.7|31953.5|31813.5|31948.1|31808.1|26
1626348780000|2021-07-15 11:33:00|31953.4|31813.4|31955|31815|31955|31815|31950.2|31810.2|22
1626348790000|2021-07-15 11:33:10|31956.1|31816.1|31954.9|31814.9|31958.4|31818.4|31954.1|31814.1|23
1626348800000|2021-07-15 11:33:20|31955.5|31815.5|31959.4|31819.4|31960.1|31820.1|31955.5|31815.5|9
1626348810000|2021-07-15 11:33:30|31962|31822|31964|31824|31964.5|31824.5|31961.5|31821.5|18
1626348820000|2021-07-15 11:33:40|31965.3|31825.3|31965.5|31825.5|31965.8|31825.8|31961.3|31821.3|29
1626348830000|2021-07-15 11:33:50|31965.3|31825.3|31973.8|31833.8|31973.8|31833.8|31963|31823|29
1626348840000|2021-07-15 11:34:00|31972.4|31832.4|31975.2|31835.2|31976.2|31836.2|31970.5|31830.5|28
1626348850000|2021-07-15 11:34:10|31975.1|31835.1|31973.9|31833.9|31975.9|31835.9|31973|31833|26
1626348860000|2021-07-15 11:34:20|31974|31834|31971.8|31831.8|31976.6|31836.6|31970.2|31830.2|24
1626348870000|2021-07-15 11:34:30|31973.6|31833.6|31973|31833|31976.5|31836.5|31970.5|31830.5|24
1626348880000|2021-07-15 11:34:40|31973.5|31833.5|31974.1|31834.1|31976.9|31836.9|31973.5|31833.5|20
1626348890000|2021-07-15 11:34:50|31976|31836|31976.7|31836.7|31976.9|31836.9|31974.1|31834.1|10
1626348900000|2021-07-15 11:35:00|31976.9|31836.9|31974.1|31834.1|31978.5|31838.5|31974.1|31834.1|18
1626348910000|2021-07-15 11:35:10|31974.3|31834.3|31970.9|31830.9|31974.3|31834.3|31970|31830|14
1626348920000|2021-07-15 11:35:20|31970|31830|31967.1|31827.1|31970|31830|31966.2|31826.2|13
1626348930000|2021-07-15 11:35:30|31965.9|31825.9|31966|31826|31966.9|31826.9|31963.7|31823.7|8
1626348940000|2021-07-15 11:35:40|31969.2|31829.2|31972.9|31832.9|31972.9|31832.9|31966.2|31826.2|23
1626348950000|2021-07-15 11:35:50|31974|31834|31985.5|31845.5|31985.5|31845.5|31972|31832|20
1626348960000|2021-07-15 11:36:00|31985.7|31845.7|31968.4|31828.4|31988.4|31848.4|31968.4|31828.4|31
1626348970000|2021-07-15 11:36:10|31966.1|31826.1|31964.8|31824.8|31967.4|31827.4|31964.5|31824.5|16
1626348980000|2021-07-15 11:36:20|31964.7|31824.7|31962.9|31822.9|31964.7|31824.7|31962.5|31822.5|16
1626348990000|2021-07-15 11:36:30|31962.4|31822.4|31962|31822|31962.4|31822.4|31961.5|31821.5|7
1626349000000|2021-07-15 11:36:40|31962.5|31822.5|31972.1|31832.1|31972.8|31832.8|31962.5|31822.5|9
1626349010000|2021-07-15 11:36:50|31972|31832|31972.6|31832.6|31972.9|31832.9|31969.3|31829.3|28
1626349020000|2021-07-15 11:37:00|31974.3|31834.3|31974.2|31834.2|31976.2|31836.2|31972.6|31832.6|20
1626349030000|2021-07-15 11:37:10|31970.4|31830.4|31965.3|31825.3|31973.4|31833.4|31965.3|31825.3|13
1626349040000|2021-07-15 11:37:20|31963.4|31823.4|31962.2|31822.2|31963.9|31823.9|31962|31822|11
1626349050000|2021-07-15 11:37:30|31962.5|31822.5|31962.5|31822.5|31962.5|31822.5|31962.2|31822.2|3
1626349060000|2021-07-15 11:37:40|31964.3|31824.3|31963.9|31823.9|31965.1|31825.1|31962.5|31822.5|9
1626349070000|2021-07-15 11:37:50|31963|31823|31961.9|31821.9|31966.1|31826.1|31961.4|31821.4|21
1626349080000|2021-07-15 11:38:00|31960.6|31820.6|31957.2|31817.2|31961.9|31821.9|31956.7|31816.7|19
1626349090000|2021-07-15 11:38:10|31956.8|31816.8|31955.2|31815.2|31956.8|31816.8|31954.5|31814.5|14
1626349100000|2021-07-15 11:38:20|31955.8|31815.8|31968.5|31828.5|31969.1|31829.1|31955.8|31815.8|21
1626349110000|2021-07-15 11:38:30|31968.3|31828.3|31967|31827|31973|31833|31966.2|31826.2|22
1626349120000|2021-07-15 11:38:40|31967.1|31827.1|31970.9|31830.9|31972.2|31832.2|31967.1|31827.1|14
1626349130000|2021-07-15 11:38:50|31971.2|31831.2|31973.5|31833.5|31976.9|31836.9|31971.2|31831.2|20
1626349140000|2021-07-15 11:39:00|31974.1|31834.1|31971.2|31831.2|31974.1|31834.1|31969.4|31829.4|13
1626349150000|2021-07-15 11:39:10|31972.6|31832.6|31964.3|31824.3|31973.4|31833.4|31959.9|31819.9|19
1626349160000|2021-07-15 11:39:20|31965|31825|31968.9|31828.9|31969.9|31829.9|31963.8|31823.8|18
1626349170000|2021-07-15 11:39:30|31969.8|31829.8|31967.7|31827.7|31970.5|31830.5|31965.9|31825.9|20
1626349180000|2021-07-15 11:39:40|31968.4|31828.4|31966.9|31826.9|31968.6|31828.6|31965.7|31825.7|12
1626349190000|2021-07-15 11:39:50|31967.2|31827.2|31963.9|31823.9|31975.3|31835.3|31963.9|31823.9|25
1626349200000|2021-07-15 11:40:00|31963.8|31823.8|31966.6|31826.6|31967.5|31827.5|31961.1|31821.1|24
1626349210000|2021-07-15 11:40:10|31971.9|31831.9|31972.4|31832.4|31974.6|31834.6|31969|31829|19
1626349220000|2021-07-15 11:40:20|31972|31832|31968.8|31828.8|31972.3|31832.3|31967.2|31827.2|19
1626349230000|2021-07-15 11:40:30|31967.4|31827.4|31966.8|31826.8|31967.4|31827.4|31966.2|31826.2|9
1626349240000|2021-07-15 11:40:40|31967.4|31827.4|31972|31832|31972|31832|31966.9|31826.9|10
1626349250000|2021-07-15 11:40:50|31971.3|31831.3|31971|31831|31977.3|31837.3|31968.2|31828.2|25
1626349260000|2021-07-15 11:41:00|31970.4|31830.4|31970.1|31830.1|31971|31831|31970.1|31830.1|14
1626349270000|2021-07-15 11:41:10|31970.5|31830.5|31969|31829|31971|31831|31969|31829|12
1626349280000|2021-07-15 11:41:20|31967.4|31827.4|31961.2|31821.2|31967.4|31827.4|31961.2|31821.2|10
1626349290000|2021-07-15 11:41:30|31961.4|31821.4|31969.6|31829.6|31969.6|31829.6|31961.4|31821.4|11
1626349300000|2021-07-15 11:41:40|31969.5|31829.5|31970.3|31830.3|31970.3|31830.3|31969.4|31829.4|9
1626349310000|2021-07-15 11:41:50|31970.4|31830.4|31970.1|31830.1|31970.5|31830.5|31968.7|31828.7|6
1626349320000|2021-07-15 11:42:00|31967.7|31827.7|31966.1|31826.1|31970|31830|31965.4|31825.4|24
1626349330000|2021-07-15 11:42:10|31965.3|31825.3|31962.8|31822.8|31965.3|31825.3|31959.6|31819.6|18
1626349340000|2021-07-15 11:42:20|31963.3|31823.3|31965.1|31825.1|31965.8|31825.8|31961.6|31821.6|13
1626349350000|2021-07-15 11:42:30|31966.1|31826.1|31966.4|31826.4|31970|31830|31965.7|31825.7|15
1626349360000|2021-07-15 11:42:40|31969.1|31829.1|31971.6|31831.6|31974|31834|31969.1|31829.1|24
1626349370000|2021-07-15 11:42:50|31970.7|31830.7|31973|31833|31973|31833|31969.3|31829.3|20
1626349380000|2021-07-15 11:43:00|31972.1|31832.1|31972.5|31832.5|31974.2|31834.2|31969.4|31829.4|24
1626349390000|2021-07-15 11:43:10|31973.3|31833.3|31976.5|31836.5|31976.5|31836.5|31972.8|31832.8|14
1626349400000|2021-07-15 11:43:20|31976.7|31836.7|31988.7|31848.7|31988.8|31848.8|31976.7|31836.7|16
1626349410000|2021-07-15 11:43:30|31988.6|31848.6|31988|31848|31989.4|31849.4|31987.8|31847.8|15
1626349420000|2021-07-15 11:43:40|31989.3|31849.3|31974.2|31834.2|31989.3|31849.3|31974.2|31834.2|7
1626349430000|2021-07-15 11:43:50|31975.4|31835.4|31981.4|31841.4|31981.4|31841.4|31973.6|31833.6|17
1626349440000|2021-07-15 11:44:00|31981.5|31841.5|31973|31833|31981.8|31841.8|31972.7|31832.7|23
1626349450000|2021-07-15 11:44:10|31972.9|31832.9|31975.8|31835.8|31977.9|31837.9|31972.9|31832.9|25
1626349460000|2021-07-15 11:44:20|31975.9|31835.9|31971.2|31831.2|31976.5|31836.5|31970.7|31830.7|21
1626349470000|2021-07-15 11:44:30|31971.5|31831.5|31976.1|31836.1|31977.1|31837.1|31971.1|31831.1|23
1626349480000|2021-07-15 11:44:40|31976.6|31836.6|31976|31836|31977.2|31837.2|31975.3|31835.3|22
1626349490000|2021-07-15 11:44:50|31975.9|31835.9|31977.9|31837.9|31977.9|31837.9|31974.1|31834.1|16
1626349500000|2021-07-15 11:45:00|31978.1|31838.1|31973.6|31833.6|31978.2|31838.2|31972.9|31832.9|17
1626349510000|2021-07-15 11:45:10|31974.5|31834.5|31986.2|31846.2|31986.2|31846.2|31974.5|31834.5|22
1626349520000|2021-07-15 11:45:20|31988.5|31848.5|31987.9|31847.9|31990.5|31850.5|31986|31846|10
1626349530000|2021-07-15 11:45:30|31990|31850|31987.9|31847.9|31990|31850|31987.4|31847.4|15
1626349540000|2021-07-15 11:45:40|31989.1|31849.1|31988.9|31848.9|31989.6|31849.6|31986|31846|16
1626349550000|2021-07-15 11:45:50|31990.2|31850.2|31996.6|31856.6|31997.6|31857.6|31988.9|31848.9|29
1626349560000|2021-07-15 11:46:00|31996.5|31856.5|31997.3|31857.3|31997.6|31857.6|31996.4|31856.4|11
1626349570000|2021-07-15 11:46:10|31999.1|31859.1|32007.3|31867.3|32008.2|31868.2|31999.1|31859.1|20
1626349580000|2021-07-15 11:46:20|32008.8|31868.8|32006.7|31866.7|32009.1|31869.1|32005.9|31865.9|16
1626349590000|2021-07-15 11:46:30|32007.4|31867.4|32018.2|31878.2|32018.2|31878.2|32007.2|31867.2|20
1626349600000|2021-07-15 11:46:40|32019.7|31879.7|32019.7|31879.7|32019.8|31879.8|32003.8|31863.8|34
1626349610000|2021-07-15 11:46:50|32020|31880|32023.2|31883.2|32023.7|31883.7|32020|31880|20
1626349620000|2021-07-15 11:47:00|32025.3|31885.3|32019.3|31879.3|32030|31890|32019.3|31879.3|28
1626349630000|2021-07-15 11:47:10|32018.9|31878.9|32017.7|31877.7|32018.9|31878.9|32008.2|31868.2|15
1626349640000|2021-07-15 11:47:20|32017.8|31877.8|32018.6|31878.6|32019|31879|32017.7|31877.7|10
1626349650000|2021-07-15 11:47:30|32018.9|31878.9|32026.5|31886.5|32026.5|31886.5|32017.6|31877.6|17
1626349660000|2021-07-15 11:47:40|32026.4|31886.4|32026.8|31886.8|32027|31887|32023.9|31883.9|18
1626349670000|2021-07-15 11:47:50|32025.8|31885.8|32025.9|31885.9|32026.7|31886.7|32025.4|31885.4|8
1626349680000|2021-07-15 11:48:00|32026.8|31886.8|32027.1|31887.1|32027.6|31887.6|32026.8|31886.8|10
1626349690000|2021-07-15 11:48:10|32027.5|31887.5|32028.8|31888.8|32030.2|31890.2|32024|31884|21
1626349700000|2021-07-15 11:48:20|32030.4|31890.4|32030.5|31890.5|32030.6|31890.6|32027.8|31887.8|11
1626349710000|2021-07-15 11:48:30|32030.4|31890.4|32040.1|31900.1|32040.1|31900.1|32028.8|31888.8|14
1626349720000|2021-07-15 11:48:40|32042.5|31902.5|32033.4|31893.4|32046.5|31906.5|32032.1|31892.1|24
1626349730000|2021-07-15 11:48:50|32033.5|31893.5|32047|31907|32047.1|31907.1|32033.5|31893.5|27
1626349740000|2021-07-15 11:49:00|32048.1|31908.1|32045.4|31905.4|32048.4|31908.4|32045.4|31905.4|15
1626349750000|2021-07-15 11:49:10|32046.5|31906.5|32033|31893|32048.3|31908.3|32032.4|31892.4|9
1626349760000|2021-07-15 11:49:20|32034.3|31894.3|32035|31895|32038|31898|32034.3|31894.3|24
1626349770000|2021-07-15 11:49:30|32029|31889|32036.3|31896.3|32041.2|31901.2|32025.7|31885.7|25
1626349780000|2021-07-15 11:49:40|32036.5|31896.5|32043.9|31903.9|32046|31906|32035.6|31895.6|34
1626349790000|2021-07-15 11:49:50|32044.1|31904.1|32058.3|31918.3|32058.4|31918.4|32039.8|31899.8|32
1626349800000|2021-07-15 11:50:00|32057.7|31917.7|32056.1|31916.1|32058.5|31918.5|32049.6|31909.6|24
1626349810000|2021-07-15 11:50:10|32058.4|31918.4|32045.7|31905.7|32058.4|31918.4|32045.7|31905.7|29
1626349820000|2021-07-15 11:50:20|32045.9|31905.9|32048.9|31908.9|32049.1|31909.1|32041.6|31901.6|23
1626349830000|2021-07-15 11:50:30|32049.7|31909.7|32039.3|31899.3|32050.1|31910.1|32038.6|31898.6|16
1626349840000|2021-07-15 11:50:40|32039|31899|32039.7|31899.7|32039.7|31899.7|32038.1|31898.1|10
1626349850000|2021-07-15 11:50:50|32038.6|31898.6|32038.6|31898.6|32041.2|31901.2|32030.4|31890.4|20
1626349860000|2021-07-15 11:51:00|32037.4|31897.4|32020.3|31880.3|32038|31898|32020.3|31880.3|17
1626349870000|2021-07-15 11:51:10|32020.1|31880.1|32019.1|31879.1|32021.6|31881.6|32018.5|31878.5|16
1626349880000|2021-07-15 11:51:20|32018.4|31878.4|32019.8|31879.8|32020.6|31880.6|32017.9|31877.9|16
1626349890000|2021-07-15 11:51:30|32019.9|31879.9|32010.3|31870.3|32020|31880|32010.3|31870.3|22
1626349900000|2021-07-15 11:51:40|32006.4|31866.4|31998.7|31858.7|32006.4|31866.4|31998.7|31858.7|21
1626349910000|2021-07-15 11:51:50|31999.3|31859.3|32000|31860|32002.2|31862.2|31999.3|31859.3|13
1626349920000|2021-07-15 11:52:00|32000.3|31860.3|32000.5|31860.5|32003|31863|31999.8|31859.8|18
1626349930000|2021-07-15 11:52:10|32000.6|31860.6|31999.9|31859.9|32001|31861|31999.2|31859.2|11
1626349940000|2021-07-15 11:52:20|31999.8|31859.8|31996.2|31856.2|31999.8|31859.8|31994.3|31854.3|11
1626349950000|2021-07-15 11:52:30|31995.6|31855.6|31997.9|31857.9|31997.9|31857.9|31991.6|31851.6|22
1626349960000|2021-07-15 11:52:40|31996.3|31856.3|31994.7|31854.7|31997.9|31857.9|31992.2|31852.2|27
1626349970000|2021-07-15 11:52:50|31996.9|31856.9|31994.7|31854.7|31997.9|31857.9|31992.2|31852.2|10
1626349980000|2021-07-15 11:53:00|31997.9|31857.9|31984.4|31844.4|31997.9|31857.9|31980.4|31840.4|18
1626349990000|2021-07-15 11:53:10|31983|31843|31983.9|31843.9|31994.1|31854.1|31978.1|31838.1|23
1626350000000|2021-07-15 11:53:20|31983|31843|31966.9|31826.9|31983|31843|31966.4|31826.4|18
1626350010000|2021-07-15 11:53:30|31967.4|31827.4|31978|31838|31978.1|31838.1|31967.4|31827.4|19
1626350020000|2021-07-15 11:53:40|31977.9|31837.9|31979.6|31839.6|31979.6|31839.6|31974.7|31834.7|26
1626350030000|2021-07-15 11:53:50|31978.9|31838.9|31960|31820|31979.6|31839.6|31960|31820|18
1626350040000|2021-07-15 11:54:00|31959.4|31819.4|31971|31831|31971|31831|31959.4|31819.4|9
1626350050000|2021-07-15 11:54:10|31972.9|31832.9|31971|31831|31973.7|31833.7|31971|31831|26
1626350060000|2021-07-15 11:54:20|31971.4|31831.4|31965.6|31825.6|31971.4|31831.4|31965.6|31825.6|13
1626350070000|2021-07-15 11:54:30|31966.4|31826.4|31981.1|31841.1|31981.1|31841.1|31966.4|31826.4|26
1626350080000|2021-07-15 11:54:40|31981.7|31841.7|31974.4|31834.4|31983.8|31843.8|31974.2|31834.2|15
1626350090000|2021-07-15 11:54:50|31972.9|31832.9|31972.7|31832.7|31974.9|31834.9|31972.7|31832.7|13
1626350100000|2021-07-15 11:55:00|31972.9|31832.9|31974.2|31834.2|31979.7|31839.7|31972.9|31832.9|21
1626350110000|2021-07-15 11:55:10|31973.9|31833.9|31973.7|31833.7|31974.7|31834.7|31973.7|31833.7|9
1626350120000|2021-07-15 11:55:20|31973.8|31833.8|31959.7|31819.7|31973.8|31833.8|31959.7|31819.7|21
1626350130000|2021-07-15 11:55:30|31959.4|31819.4|31957|31817|31959.9|31819.9|31956.9|31816.9|14
1626350140000|2021-07-15 11:55:40|31955.2|31815.2|31938.8|31798.8|31955.2|31815.2|31935.9|31795.9|23
1626350150000|2021-07-15 11:55:50|31938.2|31798.2|31949.7|31809.7|31949.7|31809.7|31937.3|31797.3|18
1626350160000|2021-07-15 11:56:00|31949.6|31809.6|31949|31809|31952.6|31812.6|31948.3|31808.3|17
1626350170000|2021-07-15 11:56:10|31949.6|31809.6|31946.8|31806.8|31951.1|31811.1|31946|31806|16
1626350180000|2021-07-15 11:56:20|31947.2|31807.2|31964.6|31824.6|31965.9|31825.9|31946.8|31806.8|21
1626350190000|2021-07-15 11:56:30|31963.6|31823.6|31964.4|31824.4|31964.8|31824.8|31961.1|31821.1|24
1626350200000|2021-07-15 11:56:40|31964.8|31824.8|31982.1|31842.1|31982.1|31842.1|31964.8|31824.8|24
1626350210000|2021-07-15 11:56:50|31981.7|31841.7|31985.1|31845.1|31990.3|31850.3|31978.7|31838.7|32
1626350220000|2021-07-15 11:57:00|31984|31844|31984.4|31844.4|31985.8|31845.8|31983.6|31843.6|11
1626350230000|2021-07-15 11:57:10|31984.2|31844.2|31985.1|31845.1|31985.1|31845.1|31980|31840|11
1626350240000|2021-07-15 11:57:20|31985.8|31845.8|31978.6|31838.6|31985.8|31845.8|31973.2|31833.2|20
1626350250000|2021-07-15 11:57:30|31979.2|31839.2|31981.6|31841.6|31982.2|31842.2|31979.2|31839.2|16
1626350260000|2021-07-15 11:57:40|31981.5|31841.5|31978.8|31838.8|31982.4|31842.4|31978.8|31838.8|14
1626350270000|2021-07-15 11:57:50|31980.8|31840.8|31977.7|31837.7|31981.2|31841.2|31975.9|31835.9|22
1626350280000|2021-07-15 11:58:00|31979.2|31839.2|31971|31831|31981.1|31841.1|31971|31831|18
1626350290000|2021-07-15 11:58:10|31970.7|31830.7|31971.5|31831.5|31971.5|31831.5|31968.5|31828.5|13
1626350300000|2021-07-15 11:58:20|31971.6|31831.6|31968.9|31828.9|31974|31834|31968.7|31828.7|13
1626350310000|2021-07-15 11:58:30|31970.5|31830.5|31968.7|31828.7|31970.5|31830.5|31962|31822|19
1626350320000|2021-07-15 11:58:40|31966.8|31826.8|31967.5|31827.5|31967.5|31827.5|31963.8|31823.8|23
1626350330000|2021-07-15 11:58:50|31965.8|31825.8|31956.8|31816.8|31966.4|31826.4|31956.2|31816.2|24
1626350340000|2021-07-15 11:59:00|31955.2|31815.2|31957.8|31817.8|31957.8|31817.8|31955.2|31815.2|18
1626350350000|2021-07-15 11:59:10|31958.4|31818.4|31955.3|31815.3|31958.4|31818.4|31953.9|31813.9|16
1626350360000|2021-07-15 11:59:20|31955.8|31815.8|31957.4|31817.4|31957.4|31817.4|31955.8|31815.8|4
1626350370000|2021-07-15 11:59:30|31957.1|31817.1|31944.6|31804.6|31957.1|31817.1|31943.3|31803.3|12
1626350380000|2021-07-15 11:59:40|31944.8|31804.8|31957.1|31817.1|31957.1|31817.1|31944.8|31804.8|15
1626350390000|2021-07-15 11:59:50|31958|31818|31947.9|31807.9|31960.6|31820.6|31945.5|31805.5|23
1626350400000|2021-07-15 12:00:00|31948.5|31808.5|31932.5|31792.5|31948.6|31808.6|31932.5|31792.5|28
1626350410000|2021-07-15 12:00:10|31932.6|31792.6|31952.3|31812.3|31955|31815|31931.9|31791.9|26
1626350420000|2021-07-15 12:00:20|31957|31817|31964.7|31824.7|31966.4|31826.4|31955.6|31815.6|26
1626350430000|2021-07-15 12:00:30|31968.2|31828.2|31972.3|31832.3|31974.8|31834.8|31968.2|31828.2|12
1626350440000|2021-07-15 12:00:40|31971.2|31831.2|31966.2|31826.2|31973.8|31833.8|31962.2|31822.2|29
1626350450000|2021-07-15 12:00:50|31966.1|31826.1|31972.7|31832.7|31978|31838|31966.1|31826.1|29
1626350460000|2021-07-15 12:01:00|31973.3|31833.3|31952.7|31812.7|31974.7|31834.7|31949.4|31809.4|26
1626350470000|2021-07-15 12:01:10|31952.6|31812.6|31925.8|31785.8|31952.8|31812.8|31925.8|31785.8|20
1626350480000|2021-07-15 12:01:20|31937.5|31797.5|31888.8|31748.8|31939.6|31799.6|31888.8|31748.8|22
1626350490000|2021-07-15 12:01:30|31889.2|31749.2|31837.6|31697.6|31890.4|31750.4|31837.6|31697.6|31
1626350500000|2021-07-15 12:01:40|31837.2|31697.2|31844|31704|31850|31710|31826.6|31686.6|24
1626350510000|2021-07-15 12:01:50|31847.4|31707.4|31870|31730|31870.9|31730.9|31846.3|31706.3|24
1626350520000|2021-07-15 12:02:00|31872.7|31732.7|31859.9|31719.9|31874.9|31734.9|31859.5|31719.5|24
1626350530000|2021-07-15 12:02:10|31859.5|31719.5|31851.3|31711.3|31861.1|31721.1|31838.8|31698.8|21
1626350540000|2021-07-15 12:02:20|31858.9|31718.9|31852.2|31712.2|31874.8|31734.8|31850.3|31710.3|29
1626350550000|2021-07-15 12:02:30|31853.6|31713.6|31864.6|31724.6|31864.6|31724.6|31852|31712|22
1626350560000|2021-07-15 12:02:40|31865.3|31725.3|31892.4|31752.4|31892.4|31752.4|31865.3|31725.3|38
1626350570000|2021-07-15 12:02:50|31893.4|31753.4|31911.6|31771.6|31911.6|31771.6|31891.5|31751.5|35
1626350580000|2021-07-15 12:03:00|31913.1|31773.1|31946.6|31806.6|31946.6|31806.6|31913.1|31773.1|21
1626350590000|2021-07-15 12:03:10|31952.1|31812.1|31964.9|31824.9|31964.9|31824.9|31952.1|31812.1|15
1626350600000|2021-07-15 12:03:20|31970.8|31830.8|31996.4|31856.4|31996.4|31856.4|31970.8|31830.8|18
1626350610000|2021-07-15 12:03:30|32042.2|31902.2|32069.5|31929.5|32069.8|31929.8|32042.2|31902.2|35
1626350620000|2021-07-15 12:03:40|32068.2|31928.2|32058.2|31918.2|32068.2|31928.2|32042.3|31902.3|36
1626350630000|2021-07-15 12:03:50|32059.1|31919.1|32067.2|31927.2|32069.9|31929.9|32059.1|31919.1|31
1626350640000|2021-07-15 12:04:00|32071.7|31931.7|32148.6|32008.6|32148.6|32008.6|32071.7|31931.7|40
1626350650000|2021-07-15 12:04:10|32151.7|32011.7|32181.9|32041.9|32188.3|32048.3|32151.7|32011.7|33
1626350660000|2021-07-15 12:04:20|32178.5|32038.5|32198.3|32058.3|32212.6|32072.6|32178.5|32038.5|30
1626350670000|2021-07-15 12:04:30|32198.2|32058.2|32159.6|32019.6|32198.2|32058.2|32145.7|32005.7|33
1626350680000|2021-07-15 12:04:40|32161.8|32021.8|32159.2|32019.2|32161.8|32021.8|32145.5|32005.5|29
1626350690000|2021-07-15 12:04:50|32160.1|32020.1|32144.6|32004.6|32160.1|32020.1|32143|32003|24
1626350700000|2021-07-15 12:05:00|32139.3|31999.3|32139.3|31999.3|32140.7|32000.7|32136.9|31996.9|10
1626350710000|2021-07-15 12:05:10|32140.1|32000.1|32125.9|31985.9|32140.1|32000.1|32117.9|31977.9|24
1626350720000|2021-07-15 12:05:20|32128.9|31988.9|32100.5|31960.5|32133|31993|32100.2|31960.2|24
1626350730000|2021-07-15 12:05:30|32100.4|31960.4|32086.9|31946.9|32100.4|31960.4|32081.1|31941.1|35
1626350740000|2021-07-15 12:05:40|32085.2|31945.2|32057.9|31917.9|32088.1|31948.1|32057.9|31917.9|39
1626350750000|2021-07-15 12:05:50|32054.6|31914.6|32039.9|31899.9|32056.8|31916.8|32039.9|31899.9|34
1626350760000|2021-07-15 12:06:00|32038.6|31898.6|31996.6|31856.6|32039|31899|31991.2|31851.2|35
1626350770000|2021-07-15 12:06:10|32001.2|31861.2|32012.5|31872.5|32012.5|31872.5|31993.5|31853.5|40
1626350780000|2021-07-15 12:06:20|32012.2|31872.2|31985|31845|32020.5|31880.5|31985|31845|39
1626350790000|2021-07-15 12:06:30|31984.9|31844.9|31992.1|31852.1|31995.9|31855.9|31984.3|31844.3|36
1626350800000|2021-07-15 12:06:40|31994.5|31854.5|32001.1|31861.1|32003.9|31863.9|31990.6|31850.6|35
1626350810000|2021-07-15 12:06:50|31999.7|31859.7|31969.9|31829.9|31999.7|31859.7|31969.9|31829.9|36
1626350820000|2021-07-15 12:07:00|31967.9|31827.9|31984.4|31844.4|31991.2|31851.2|31966.2|31826.2|33
1626350830000|2021-07-15 12:07:10|31983.1|31843.1|31966.1|31826.1|31983.1|31843.1|31965.7|31825.7|29
1626350840000|2021-07-15 12:07:20|31966.2|31826.2|31925|31785|31966.6|31826.6|31925|31785|29
1626350850000|2021-07-15 12:07:30|31920.2|31780.2|31924|31784|31936.4|31796.4|31918.8|31778.8|37
1626350860000|2021-07-15 12:07:40|31922.1|31782.1|31895|31755|31922.1|31782.1|31888.2|31748.2|40
1626350870000|2021-07-15 12:07:50|31896|31756|31926.7|31786.7|31942.8|31802.8|31895.5|31755.5|36
1626350880000|2021-07-15 12:08:00|31928|31788|31932.2|31792.2|31932.2|31792.2|31913.3|31773.3|39
1626350890000|2021-07-15 12:08:10|31933.8|31793.8|31956.2|31816.2|31956.2|31816.2|31933.8|31793.8|33
1626350900000|2021-07-15 12:08:20|31951.9|31811.9|31970|31830|31970.8|31830.8|31951.9|31811.9|31
1626350910000|2021-07-15 12:08:30|31967.2|31827.2|31940.2|31800.2|31967.2|31827.2|31939.8|31799.8|36
1626350920000|2021-07-15 12:08:40|31939.8|31799.8|31953.4|31813.4|31954.5|31814.5|31939.8|31799.8|31
1626350930000|2021-07-15 12:08:50|31953.2|31813.2|31977.4|31837.4|31986.3|31846.3|31953.2|31813.2|32
1626350940000|2021-07-15 12:09:00|31977.1|31837.1|31951.1|31811.1|31977.8|31837.8|31951.1|31811.1|38
1626350950000|2021-07-15 12:09:10|31948.7|31808.7|31952.6|31812.6|31952.6|31812.6|31947.2|31807.2|21
1626350960000|2021-07-15 12:09:20|31952.1|31812.1|31947.9|31807.9|31963.1|31823.1|31947.9|31807.9|28
1626350970000|2021-07-15 12:09:30|31945.6|31805.6|31956.5|31816.5|31957.3|31817.3|31945.6|31805.6|25
1626350980000|2021-07-15 12:09:40|31956.4|31816.4|31941.8|31801.8|31956.5|31816.5|31941.8|31801.8|29
1626350990000|2021-07-15 12:09:50|31942.1|31802.1|31941|31801|31949.6|31809.6|31941|31801|24
1626351000000|2021-07-15 12:10:00|31939.7|31799.7|31920.1|31780.1|31940.9|31800.9|31920.1|31780.1|34
1626351010000|2021-07-15 12:10:10|31918.8|31778.8|31918.7|31778.7|31919.6|31779.6|31916.6|31776.6|23
1626351020000|2021-07-15 12:10:20|31919.2|31779.2|31886.2|31746.2|31919.4|31779.4|31873.6|31733.6|31
1626351030000|2021-07-15 12:10:30|31885.3|31745.3|31859.9|31719.9|31885.3|31745.3|31857.4|31717.4|33
1626351040000|2021-07-15 12:10:40|31858.9|31718.9|31844.9|31704.9|31860.9|31720.9|31842.4|31702.4|36
1626351050000|2021-07-15 12:10:50|31844.4|31704.4|31857.8|31717.8|31857.8|31717.8|31844.3|31704.3|33
1626351060000|2021-07-15 12:11:00|31859.3|31719.3|31839|31699|31862.2|31722.2|31829.3|31689.3|39
1626351070000|2021-07-15 12:11:10|31841.6|31701.6|31813.8|31673.8|31849.9|31709.9|31813.8|31673.8|30
1626351080000|2021-07-15 12:11:20|31822|31682|31792.7|31652.7|31822|31682|31770.6|31630.6|39
1626351090000|2021-07-15 12:11:30|31792.9|31652.9|31827.5|31687.5|31828.6|31688.6|31780.9|31640.9|31
1626351100000|2021-07-15 12:11:40|31824.6|31684.6|31829.3|31689.3|31829.3|31689.3|31821.9|31681.9|31
1626351110000|2021-07-15 12:11:50|31829.9|31689.9|31812.5|31672.5|31840.2|31700.2|31808.7|31668.7|37
1626351120000|2021-07-15 12:12:00|31813.5|31673.5|31787.9|31647.9|31813.5|31673.5|31781.4|31641.4|36
1626351130000|2021-07-15 12:12:10|31795.5|31655.5|31784.9|31644.9|31795.5|31655.5|31777.1|31637.1|32
1626351140000|2021-07-15 12:12:20|31786.1|31646.1|31788.7|31648.7|31791.1|31651.1|31778.8|31638.8|32
1626351150000|2021-07-15 12:12:30|31790.3|31650.3|31811.7|31671.7|31811.7|31671.7|31788.9|31648.9|28
1626351160000|2021-07-15 12:12:40|31807.5|31667.5|31808.6|31668.6|31822.1|31682.1|31803.9|31663.9|30
1626351170000|2021-07-15 12:12:50|31808.7|31668.7|31793.9|31653.9|31822|31682|31793.9|31653.9|35
1626351180000|2021-07-15 12:13:00|31791.4|31651.4|31811.3|31671.3|31814.6|31674.6|31790.2|31650.2|33
1626351190000|2021-07-15 12:13:10|31810|31670|31809.2|31669.2|31819.9|31679.9|31800.8|31660.8|39
1626351200000|2021-07-15 12:13:20|31811.9|31671.9|31804.5|31664.5|31816.4|31676.4|31794.9|31654.9|36
1626351210000|2021-07-15 12:13:30|31803.3|31663.3|31740|31600|31803.8|31663.8|31740|31600|36
1626351220000|2021-07-15 12:13:40|31737.2|31597.2|31714.7|31574.7|31737.2|31597.2|31692.1|31552.1|39
1626351230000|2021-07-15 12:13:50|31713.1|31573.1|31750.2|31610.2|31770|31630|31713.1|31573.1|39
1626351240000|2021-07-15 12:14:00|31744.9|31604.9|31747.2|31607.2|31760.2|31620.2|31739.2|31599.2|39
1626351250000|2021-07-15 12:14:10|31745.8|31605.8|31754.3|31614.3|31760.8|31620.8|31745.8|31605.8|37
1626351260000|2021-07-15 12:14:20|31758.1|31618.1|31777.1|31637.1|31778.5|31638.5|31753.8|31613.8|34
1626351270000|2021-07-15 12:14:30|31777.9|31637.9|31780.2|31640.2|31786.3|31646.3|31774.5|31634.5|34
1626351280000|2021-07-15 12:14:40|31776.5|31636.5|31783.6|31643.6|31789.4|31649.4|31770|31630|38
1626351290000|2021-07-15 12:14:50|31783.9|31643.9|31789.9|31649.9|31791.4|31651.4|31777|31637|32
1626351300000|2021-07-15 12:15:00|31796.3|31656.3|31789.6|31649.6|31796.3|31656.3|31779|31639|33
1626351310000|2021-07-15 12:15:10|31789.8|31649.8|31799.8|31659.8|31802.8|31662.8|31788.5|31648.5|30
1626351320000|2021-07-15 12:15:20|31801.4|31661.4|31804|31664|31806.4|31666.4|31800.2|31660.2|32
1626351330000|2021-07-15 12:15:30|31804.4|31664.4|31814.7|31674.7|31818|31678|31802.8|31662.8|38
1626351340000|2021-07-15 12:15:40|31815.7|31675.7|31832|31692|31837.9|31697.9|31815.7|31675.7|34
1626351350000|2021-07-15 12:15:50|31830.6|31690.6|31886.6|31746.6|31886.6|31746.6|31828.9|31688.9|38
1626351360000|2021-07-15 12:16:00|31885.3|31745.3|31891.9|31751.9|31907|31767|31884.5|31744.5|30
1626351370000|2021-07-15 12:16:10|31892.7|31752.7|31894.6|31754.6|31895.9|31755.9|31869.7|31729.7|39
1626351380000|2021-07-15 12:16:20|31895.3|31755.3|31878.2|31738.2|31896.8|31756.8|31877.7|31737.7|34
1626351390000|2021-07-15 12:16:30|31878.3|31738.3|31868.6|31728.6|31878.3|31738.3|31863.5|31723.5|36
1626351400000|2021-07-15 12:16:40|31869.5|31729.5|31895.4|31755.4|31897.2|31757.2|31869|31729|35
1626351410000|2021-07-15 12:16:50|31896|31756|31881|31741|31896|31756|31877.6|31737.6|32
1626351420000|2021-07-15 12:17:00|31880.4|31740.4|31868.3|31728.3|31880.9|31740.9|31865.3|31725.3|37
1626351430000|2021-07-15 12:17:10|31868.4|31728.4|31893.3|31753.3|31896.6|31756.6|31868.4|31728.4|32
1626351440000|2021-07-15 12:17:20|31893.1|31753.1|31884.2|31744.2|31894|31754|31883.6|31743.6|29
1626351450000|2021-07-15 12:17:30|31885.9|31745.9|31899.2|31759.2|31899.3|31759.3|31885.9|31745.9|29
1626351460000|2021-07-15 12:17:40|31900.3|31760.3|31922.8|31782.8|31923.7|31783.7|31894.1|31754.1|26
1626351470000|2021-07-15 12:17:50|31927.5|31787.5|31929.4|31789.4|31945.3|31805.3|31927.5|31787.5|35
1626351480000|2021-07-15 12:18:00|31930.9|31790.9|31918|31778|31931.6|31791.6|31905|31765|36
1626351490000|2021-07-15 12:18:10|31917.3|31777.3|31919.4|31779.4|31922.6|31782.6|31915.3|31775.3|29
1626351500000|2021-07-15 12:18:20|31920.6|31780.6|31912.1|31772.1|31920.9|31780.9|31910.8|31770.8|37
1626351510000|2021-07-15 12:18:30|31912.9|31772.9|31912.2|31772.2|31916.8|31776.8|31912.1|31772.1|33
1626351520000|2021-07-15 12:18:40|31912.1|31772.1|31901.7|31761.7|31913.1|31773.1|31900.1|31760.1|24
1626351530000|2021-07-15 12:18:50|31901.3|31761.3|31905.2|31765.2|31909.9|31769.9|31901|31761|23
1626351540000|2021-07-15 12:19:00|31903.9|31763.9|31894|31754|31903.9|31763.9|31893.3|31753.3|24
1626351550000|2021-07-15 12:19:10|31893.2|31753.2|31868.1|31728.1|31897.6|31757.6|31868.1|31728.1|24
1626351560000|2021-07-15 12:19:20|31869.5|31729.5|31891.8|31751.8|31892.3|31752.3|31869.5|31729.5|29
1626351570000|2021-07-15 12:19:30|31888.9|31748.9|31890.2|31750.2|31893.1|31753.1|31888.9|31748.9|17
1626351580000|2021-07-15 12:19:40|31890|31750|31899.1|31759.1|31899.7|31759.7|31890|31750|15
1626351590000|2021-07-15 12:19:50|31900.7|31760.7|31917.1|31777.1|31921.7|31781.7|31899.2|31759.2|24
1626351600000|2021-07-15 12:20:00|31918|31778|31919.9|31779.9|31924.7|31784.7|31918|31778|22
1626351610000|2021-07-15 12:20:10|31917.5|31777.5|31933.1|31793.1|31938.5|31798.5|31917.5|31777.5|35
1626351620000|2021-07-15 12:20:20|31937.7|31797.7|31935.3|31795.3|31937.8|31797.8|31929.4|31789.4|19
1626351630000|2021-07-15 12:20:30|31936.5|31796.5|31916.9|31776.9|31936.5|31796.5|31909.6|31769.6|20
1626351640000|2021-07-15 12:20:40|31917.1|31777.1|31918.8|31778.8|31920.5|31780.5|31914.6|31774.6|21
1626351650000|2021-07-15 12:20:50|31923.6|31783.6|31922.5|31782.5|31926|31786|31917.5|31777.5|26
1626351660000|2021-07-15 12:21:00|31920.3|31780.3|31923.1|31783.1|31924.7|31784.7|31914.8|31774.8|23
1626351670000|2021-07-15 12:21:10|31925.7|31785.7|31882.1|31742.1|31925.7|31785.7|31881.7|31741.7|32
1626351680000|2021-07-15 12:21:20|31882.7|31742.7|31880.9|31740.9|31882.7|31742.7|31878.9|31738.9|19
1626351690000|2021-07-15 12:21:30|31880.3|31740.3|31876|31736|31893.5|31753.5|31875.8|31735.8|32
1626351700000|2021-07-15 12:21:40|31873.3|31733.3|31877.6|31737.6|31881.3|31741.3|31873.3|31733.3|25
1626351710000|2021-07-15 12:21:50|31877.2|31737.2|31880.9|31740.9|31885.7|31745.7|31877.2|31737.2|21
1626351720000|2021-07-15 12:22:00|31881|31741|31874.8|31734.8|31881|31741|31874.2|31734.2|27
1626351730000|2021-07-15 12:22:10|31874.9|31734.9|31879.2|31739.2|31879.9|31739.9|31874.8|31734.8|21
1626351740000|2021-07-15 12:22:20|31880|31740|31896.9|31756.9|31896.9|31756.9|31880|31740|25
1626351750000|2021-07-15 12:22:30|31897.2|31757.2|31879.8|31739.8|31897.7|31757.7|31879.8|31739.8|31
1626351760000|2021-07-15 12:22:40|31880.3|31740.3|31888.1|31748.1|31890.8|31750.8|31879.9|31739.9|24
1626351770000|2021-07-15 12:22:50|31886.5|31746.5|31884.4|31744.4|31886.5|31746.5|31880|31740|21
1626351780000|2021-07-15 12:23:00|31887.4|31747.4|31891.3|31751.3|31891.6|31751.6|31887.4|31747.4|20
1626351790000|2021-07-15 12:23:10|31892.2|31752.2|31895.9|31755.9|31900|31760|31892.2|31752.2|18
1626351800000|2021-07-15 12:23:20|31894.7|31754.7|31898.8|31758.8|31898.8|31758.8|31894.3|31754.3|19
1626351810000|2021-07-15 12:23:30|31899.7|31759.7|31903.7|31763.7|31909|31769|31899.7|31759.7|25
1626351820000|2021-07-15 12:23:40|31901.8|31761.8|31903.4|31763.4|31915.4|31775.4|31900.7|31760.7|31
1626351830000|2021-07-15 12:23:50|31900.9|31760.9|31898.8|31758.8|31902|31762|31898.8|31758.8|23
1626351840000|2021-07-15 12:24:00|31897.4|31757.4|31897.1|31757.1|31899.7|31759.7|31889.4|31749.4|33
1626351850000|2021-07-15 12:24:10|31896.6|31756.6|31914.3|31774.3|31914.3|31774.3|31896.6|31756.6|24
1626351860000|2021-07-15 12:24:20|31914.9|31774.9|31906.4|31766.4|31915|31775|31902.3|31762.3|21
1626351870000|2021-07-15 12:24:30|31908.1|31768.1|31916.8|31776.8|31919.4|31779.4|31907.4|31767.4|28
1626351880000|2021-07-15 12:24:40|31916.3|31776.3|31924.4|31784.4|31924.5|31784.5|31913.3|31773.3|29
1626351890000|2021-07-15 12:24:50|31922.6|31782.6|31924.1|31784.1|31924.2|31784.2|31912.5|31772.5|31
1626351900000|2021-07-15 12:25:00|31925.4|31785.4|31896.6|31756.6|31925.4|31785.4|31894.8|31754.8|26
1626351910000|2021-07-15 12:25:10|31897.3|31757.3|31889.4|31749.4|31897.8|31757.8|31889.4|31749.4|19
1626351920000|2021-07-15 12:25:20|31889|31749|31888.1|31748.1|31891.2|31751.2|31887.4|31747.4|23
1626351930000|2021-07-15 12:25:30|31887.6|31747.6|31887.5|31747.5|31888.1|31748.1|31887.2|31747.2|15
1626351940000|2021-07-15 12:25:40|31887.3|31747.3|31885.1|31745.1|31887.6|31747.6|31883.4|31743.4|21
1626351950000|2021-07-15 12:25:50|31886.1|31746.1|31886|31746|31897.5|31757.5|31885.6|31745.6|30
1626351960000|2021-07-15 12:26:00|31883.9|31743.9|31884.2|31744.2|31886.1|31746.1|31883.9|31743.9|16
1626351970000|2021-07-15 12:26:10|31884.4|31744.4|31886|31746|31886|31746|31881.3|31741.3|9
1626351980000|2021-07-15 12:26:20|31881.2|31741.2|31875.3|31735.3|31885.9|31745.9|31874.2|31734.2|21
1626351990000|2021-07-15 12:26:30|31875.7|31735.7|31875.7|31735.7|31877|31737|31875.2|31735.2|18
1626352000000|2021-07-15 12:26:40|31875.5|31735.5|31875.9|31735.9|31876.5|31736.5|31872.3|31732.3|8
1626352010000|2021-07-15 12:26:50|31872.6|31732.6|31855.5|31715.5|31872.6|31732.6|31852.6|31712.6|24
1626352020000|2021-07-15 12:27:00|31855.4|31715.4|31865.5|31725.5|31871.8|31731.8|31855.4|31715.4|25
1626352030000|2021-07-15 12:27:10|31864.7|31724.7|31861.8|31721.8|31867.1|31727.1|31861.8|31721.8|16
1626352040000|2021-07-15 12:27:20|31862.8|31722.8|31861.8|31721.8|31865.4|31725.4|31852.8|31712.8|30
1626352050000|2021-07-15 12:27:30|31861.1|31721.1|31860.6|31720.6|31862|31722|31856.7|31716.7|17
1626352060000|2021-07-15 12:27:40|31861.8|31721.8|31864.2|31724.2|31864.2|31724.2|31860.4|31720.4|13
1626352070000|2021-07-15 12:27:50|31864.6|31724.6|31839.4|31699.4|31865.7|31725.7|31839.4|31699.4|31
1626352080000|2021-07-15 12:28:00|31839.2|31699.2|31842.9|31702.9|31842.9|31702.9|31839.2|31699.2|18
1626352090000|2021-07-15 12:28:10|31843.1|31703.1|31850.9|31710.9|31855.3|31715.3|31842.8|31702.8|30
1626352100000|2021-07-15 12:28:20|31851.3|31711.3|31835.8|31695.8|31852.1|31712.1|31835.8|31695.8|30
1626352110000|2021-07-15 12:28:30|31834.9|31694.9|31832.1|31692.1|31838.3|31698.3|31831.9|31691.9|16
1626352120000|2021-07-15 12:28:40|31832.5|31692.5|31825.2|31685.2|31834.2|31694.2|31824.4|31684.4|12
1626352130000|2021-07-15 12:28:50|31824.5|31684.5|31830.9|31690.9|31831.4|31691.4|31824.5|31684.5|22
1626352140000|2021-07-15 12:29:00|31831.4|31691.4|31818.5|31678.5|31836.3|31696.3|31811.6|31671.6|35
1626352150000|2021-07-15 12:29:10|31820.2|31680.2|31809.1|31669.1|31821.3|31681.3|31802.9|31662.9|34
1626352160000|2021-07-15 12:29:20|31811.3|31671.3|31826.1|31686.1|31828.8|31688.8|31810.3|31670.3|25
1626352170000|2021-07-15 12:29:30|31827.3|31687.3|31827.3|31687.3|31827.8|31687.8|31825.7|31685.7|12
1626352180000|2021-07-15 12:29:40|31828.2|31688.2|31829|31689|31829.2|31689.2|31827|31687|22
1626352190000|2021-07-15 12:29:50|31828|31688|31824.5|31684.5|31828.7|31688.7|31822.8|31682.8|25
1626352200000|2021-07-15 12:30:00|31824.6|31684.6|31815.3|31675.3|31824.6|31684.6|31815.3|31675.3|30
1626352210000|2021-07-15 12:30:10|31815.4|31675.4|31812.6|31672.6|31816.4|31676.4|31812.2|31672.2|13
1626352220000|2021-07-15 12:30:20|31811.9|31671.9|31845.9|31705.9|31846.5|31706.5|31811.9|31671.9|34
1626352230000|2021-07-15 12:30:30|31846.2|31706.2|31855.8|31715.8|31856|31716|31844.1|31704.1|23
1626352240000|2021-07-15 12:30:40|31856|31716|31869.9|31729.9|31869.9|31729.9|31856|31716|20
1626352250000|2021-07-15 12:30:50|31868.4|31728.4|31871.9|31731.9|31875.2|31735.2|31865.9|31725.9|29
1626352260000|2021-07-15 12:31:00|31875.4|31735.4|31850.2|31710.2|31876.5|31736.5|31850.2|31710.2|27
1626352270000|2021-07-15 12:31:10|31850.3|31710.3|31865.5|31725.5|31866|31726|31850.3|31710.3|19
1626352280000|2021-07-15 12:31:20|31866.5|31726.5|31855.4|31715.4|31866.5|31726.5|31854.5|31714.5|25
1626352290000|2021-07-15 12:31:30|31855.5|31715.5|31848.4|31708.4|31866.9|31726.9|31848.3|31708.3|31
1626352300000|2021-07-15 12:31:40|31846.2|31706.2|31858.1|31718.1|31861.9|31721.9|31846.2|31706.2|32
1626352310000|2021-07-15 12:31:50|31854|31714|31850.2|31710.2|31854|31714|31845.7|31705.7|17
1626352320000|2021-07-15 12:32:00|31848.6|31708.6|31858.5|31718.5|31863.2|31723.2|31847.2|31707.2|21
1626352330000|2021-07-15 12:32:10|31858|31718|31851.9|31711.9|31866.4|31726.4|31849|31709|24
1626352340000|2021-07-15 12:32:20|31849.8|31709.8|31850.1|31710.1|31853.3|31713.3|31847.8|31707.8|22
1626352350000|2021-07-15 12:32:30|31850.7|31710.7|31828.5|31688.5|31850.7|31710.7|31823.3|31683.3|27
1626352360000|2021-07-15 12:32:40|31829.1|31689.1|31838.8|31698.8|31839|31699|31829.1|31689.1|25
1626352370000|2021-07-15 12:32:50|31838|31698|31840.1|31700.1|31840.1|31700.1|31837.4|31697.4|22
1626352380000|2021-07-15 12:33:00|31838.2|31698.2|31837.5|31697.5|31840.4|31700.4|31837.5|31697.5|21
1626352390000|2021-07-15 12:33:10|31836.3|31696.3|31829.1|31689.1|31836.9|31696.9|31825.5|31685.5|27
1626352400000|2021-07-15 12:33:20|31827.8|31687.8|31816.4|31676.4|31827.8|31687.8|31816.4|31676.4|27
1626352410000|2021-07-15 12:33:30|31821.8|31681.8|31812.8|31672.8|31822.3|31682.3|31812.6|31672.6|31
1626352420000|2021-07-15 12:33:40|31814.4|31674.4|31807.7|31667.7|31815.8|31675.8|31807.7|31667.7|30
1626352430000|2021-07-15 12:33:50|31807.2|31667.2|31805.1|31665.1|31807.2|31667.2|31803.5|31663.5|20
1626352440000|2021-07-15 12:34:00|31807|31667|31804.7|31664.7|31812.8|31672.8|31804.3|31664.3|36
1626352450000|2021-07-15 12:34:10|31805.3|31665.3|31802.9|31662.9|31806.2|31666.2|31801.9|31661.9|21
1626352460000|2021-07-15 12:34:20|31803.4|31663.4|31803.7|31663.7|31804.6|31664.6|31802.3|31662.3|27
1626352470000|2021-07-15 12:34:30|31803|31663|31805.7|31665.7|31812.9|31672.9|31796.5|31656.5|27
1626352480000|2021-07-15 12:34:40|31805.5|31665.5|31804.1|31664.1|31813.5|31673.5|31802.3|31662.3|33
1626352490000|2021-07-15 12:34:50|31804.7|31664.7|31813.8|31673.8|31813.8|31673.8|31803|31663|18
1626352500000|2021-07-15 12:35:00|31812.8|31672.8|31813.8|31673.8|31815.7|31675.7|31811.3|31671.3|30
1626352510000|2021-07-15 12:35:10|31812.9|31672.9|31807|31667|31814.5|31674.5|31807|31667|24
1626352520000|2021-07-15 12:35:20|31806.4|31666.4|31782.1|31642.1|31807.2|31667.2|31782.1|31642.1|24
1626352530000|2021-07-15 12:35:30|31782|31642|31769.6|31629.6|31783.7|31643.7|31769.1|31629.1|24
1626352540000|2021-07-15 12:35:40|31770|31630|31769.1|31629.1|31773.6|31633.6|31769.1|31629.1|19
1626352550000|2021-07-15 12:35:50|31769.2|31629.2|31770.2|31630.2|31770.4|31630.4|31768.6|31628.6|19
1626352560000|2021-07-15 12:36:00|31770.4|31630.4|31765.4|31625.4|31773.6|31633.6|31765.4|31625.4|25
1626352570000|2021-07-15 12:36:10|31765|31625|31750.5|31610.5|31765|31625|31750.5|31610.5|29
1626352580000|2021-07-15 12:36:20|31751.3|31611.3|31756.1|31616.1|31756.1|31616.1|31749.6|31609.6|18
1626352590000|2021-07-15 12:36:30|31756.2|31616.2|31767.1|31627.1|31767.1|31627.1|31756.2|31616.2|27
1626352600000|2021-07-15 12:36:40|31768.3|31628.3|31768.5|31628.5|31775.6|31635.6|31768.3|31628.3|28
1626352610000|2021-07-15 12:36:50|31770.2|31630.2|31801.8|31661.8|31801.8|31661.8|31768.4|31628.4|29
1626352620000|2021-07-15 12:37:00|31800.5|31660.5|31788.1|31648.1|31800.6|31660.6|31787.2|31647.2|24
1626352630000|2021-07-15 12:37:10|31788.3|31648.3|31798.4|31658.4|31798.4|31658.4|31788.3|31648.3|27
1626352640000|2021-07-15 12:37:20|31798.8|31658.8|31799.5|31659.5|31803|31663|31797.6|31657.6|18
1626352650000|2021-07-15 12:37:30|31799.3|31659.3|31816.9|31676.9|31821.4|31681.4|31795.6|31655.6|26
1626352660000|2021-07-15 12:37:40|31819.6|31679.6|31829.5|31689.5|31829.5|31689.5|31819.6|31679.6|27
1626352670000|2021-07-15 12:37:50|31828.8|31688.8|31827.6|31687.6|31828.8|31688.8|31821.5|31681.5|24
1626352680000|2021-07-15 12:38:00|31829.5|31689.5|31835.7|31695.7|31839.7|31699.7|31828|31688|25
1626352690000|2021-07-15 12:38:10|31835.1|31695.1|31831.2|31691.2|31835.7|31695.7|31831.2|31691.2|26
1626352700000|2021-07-15 12:38:20|31829.6|31689.6|31809.2|31669.2|31829.6|31689.6|31809.2|31669.2|24
1626352710000|2021-07-15 12:38:30|31810.2|31670.2|31805.2|31665.2|31810.2|31670.2|31805.1|31665.1|14
1626352720000|2021-07-15 12:38:40|31805.1|31665.1|31804.1|31664.1|31805.5|31665.5|31800.9|31660.9|14
1626352730000|2021-07-15 12:38:50|31803.8|31663.8|31787.6|31647.6|31807.9|31667.9|31784.1|31644.1|27
1626352740000|2021-07-15 12:39:00|31791.1|31651.1|31788.3|31648.3|31807.9|31667.9|31786.4|31646.4|24
1626352750000|2021-07-15 12:39:10|31791.8|31651.8|31781.3|31641.3|31803.6|31663.6|31780.5|31640.5|19
1626352760000|2021-07-15 12:39:20|31781.9|31641.9|31802.1|31662.1|31802.1|31662.1|31781.5|31641.5|33
1626352770000|2021-07-15 12:39:30|31801.2|31661.2|31805.2|31665.2|31810.4|31670.4|31801.2|31661.2|26
1626352780000|2021-07-15 12:39:40|31804.3|31664.3|31799.2|31659.2|31804.3|31664.3|31798.3|31658.3|21
1626352790000|2021-07-15 12:39:50|31799.4|31659.4|31782.4|31642.4|31799.4|31659.4|31781.2|31641.2|28
1626352800000|2021-07-15 12:40:00|31782.2|31642.2|31789.1|31649.1|31790.2|31650.2|31780.7|31640.7|22
1626352810000|2021-07-15 12:40:10|31789.6|31649.6|31787.1|31647.1|31789.6|31649.6|31785.5|31645.5|16
1626352820000|2021-07-15 12:40:20|31784.6|31644.6|31770.2|31630.2|31784.6|31644.6|31769.3|31629.3|26
1626352830000|2021-07-15 12:40:30|31769.6|31629.6|31767.9|31627.9|31771|31631|31766.9|31626.9|20
1626352840000|2021-07-15 12:40:40|31768|31628|31769.6|31629.6|31773.4|31633.4|31768|31628|25
1626352850000|2021-07-15 12:40:50|31770.1|31630.1|31768.3|31628.3|31774.9|31634.9|31768.3|31628.3|19
1626352860000|2021-07-15 12:41:00|31768.1|31628.1|31761.4|31621.4|31768.1|31628.1|31761.4|31621.4|27
1626352870000|2021-07-15 12:41:10|31761.3|31621.3|31759.4|31619.4|31761.3|31621.3|31759.4|31619.4|18
1626352880000|2021-07-15 12:41:20|31759.3|31619.3|31745.4|31605.4|31759.3|31619.3|31745.1|31605.1|31
1626352890000|2021-07-15 12:41:30|31745.1|31605.1|31752.1|31612.1|31752.6|31612.6|31745.1|31605.1|29
1626352900000|2021-07-15 12:41:40|31753.2|31613.2|31776.7|31636.7|31776.9|31636.9|31753.2|31613.2|34
1626352910000|2021-07-15 12:41:50|31776.6|31636.6|31759.4|31619.4|31776.6|31636.6|31759.4|31619.4|34
1626352920000|2021-07-15 12:42:00|31759.3|31619.3|31731.6|31591.6|31759.3|31619.3|31731.6|31591.6|32
1626352930000|2021-07-15 12:42:10|31731.9|31591.9|31742.5|31602.5|31752.2|31612.2|31727.1|31587.1|33
1626352940000|2021-07-15 12:42:20|31742.6|31602.6|31742.8|31602.8|31745.5|31605.5|31740.5|31600.5|26
1626352950000|2021-07-15 12:42:30|31741.9|31601.9|31749.8|31609.8|31749.8|31609.8|31738.5|31598.5|26
1626352960000|2021-07-15 12:42:40|31750|31610|31747.9|31607.9|31754.1|31614.1|31747.7|31607.7|29
1626352970000|2021-07-15 12:42:50|31748|31608|31748.6|31608.6|31753.7|31613.7|31746.4|31606.4|24
1626352980000|2021-07-15 12:43:00|31748|31608|31763.7|31623.7|31766.9|31626.9|31746|31606|27
1626352990000|2021-07-15 12:43:10|31766.4|31626.4|31761.5|31621.5|31768.9|31628.9|31761.5|31621.5|27
1626353000000|2021-07-15 12:43:20|31766.5|31626.5|31759.1|31619.1|31769.4|31629.4|31759.1|31619.1|12
1626353010000|2021-07-15 12:43:30|31758.7|31618.7|31752.7|31612.7|31758.7|31618.7|31750.4|31610.4|34
1626353020000|2021-07-15 12:43:40|31753|31613|31757.3|31617.3|31758.1|31618.1|31751.7|31611.7|28
1626353030000|2021-07-15 12:43:50|31752.2|31612.2|31755.9|31615.9|31756.9|31616.9|31749.9|31609.9|26
1626353040000|2021-07-15 12:44:00|31755.3|31615.3|31740.8|31600.8|31755.3|31615.3|31740.3|31600.3|32
1626353050000|2021-07-15 12:44:10|31740.7|31600.7|31733.4|31593.4|31740.8|31600.8|31733.1|31593.1|28
1626353060000|2021-07-15 12:44:20|31730.7|31590.7|31730.9|31590.9|31732.8|31592.8|31728.9|31588.9|26
1626353070000|2021-07-15 12:44:30|31731.1|31591.1|31719.6|31579.6|31731.2|31591.2|31719.2|31579.2|29
1626353080000|2021-07-15 12:44:40|31718.5|31578.5|31712.2|31572.2|31718.6|31578.6|31699.2|31559.2|33
1626353090000|2021-07-15 12:44:50|31711.2|31571.2|31719.3|31579.3|31719.3|31579.3|31710.7|31570.7|31
1626353100000|2021-07-15 12:45:00|31720.5|31580.5|31711.5|31571.5|31722.5|31582.5|31709.6|31569.6|26
1626353110000|2021-07-15 12:45:10|31711.7|31571.7|31756.7|31616.7|31757.8|31617.8|31710.7|31570.7|33
1626353120000|2021-07-15 12:45:20|31757.6|31617.6|31756.1|31616.1|31761|31621|31752.8|31612.8|30
1626353130000|2021-07-15 12:45:30|31754.6|31614.6|31760.6|31620.6|31763.8|31623.8|31754.6|31614.6|25
1626353140000|2021-07-15 12:45:40|31755.3|31615.3|31766.1|31626.1|31767.8|31627.8|31747.1|31607.1|35
1626353150000|2021-07-15 12:45:50|31763.9|31623.9|31773.3|31633.3|31773.5|31633.5|31763.2|31623.2|30
1626353160000|2021-07-15 12:46:00|31773.8|31633.8|31781.3|31641.3|31785.5|31645.5|31772.7|31632.7|32
1626353170000|2021-07-15 12:46:10|31781.5|31641.5|31787.1|31647.1|31787.8|31647.8|31779.6|31639.6|32
1626353180000|2021-07-15 12:46:20|31787|31647|31777.2|31637.2|31787|31647|31777|31637|19
1626353190000|2021-07-15 12:46:30|31776.9|31636.9|31766.6|31626.6|31777.3|31637.3|31766.6|31626.6|19
1626353200000|2021-07-15 12:46:40|31767|31627|31757.5|31617.5|31769|31629|31757.5|31617.5|27
1626353210000|2021-07-15 12:46:50|31757.8|31617.8|31752.8|31612.8|31760.4|31620.4|31752.8|31612.8|19
1626353220000|2021-07-15 12:47:00|31752|31612|31737.3|31597.3|31755.4|31615.4|31734.8|31594.8|33
1626353230000|2021-07-15 12:47:10|31734.1|31594.1|31713.5|31573.5|31734.1|31594.1|31712.1|31572.1|30
1626353240000|2021-07-15 12:47:20|31713.7|31573.7|31707.5|31567.5|31722.9|31582.9|31705.9|31565.9|35
1626353250000|2021-07-15 12:47:30|31706.3|31566.3|31696.6|31556.6|31706.3|31566.3|31684.8|31544.8|33
1626353260000|2021-07-15 12:47:40|31696.4|31556.4|31714.5|31574.5|31719.1|31579.1|31690.8|31550.8|32
1626353270000|2021-07-15 12:47:50|31715.4|31575.4|31741|31601|31747.5|31607.5|31715.2|31575.2|35
1626353280000|2021-07-15 12:48:00|31741.3|31601.3|31774.8|31634.8|31777.5|31637.5|31741.3|31601.3|35
1626353290000|2021-07-15 12:48:10|31772.3|31632.3|31768.4|31628.4|31774.7|31634.7|31763.6|31623.6|29
1626353300000|2021-07-15 12:48:20|31766.7|31626.7|31756.6|31616.6|31769.4|31629.4|31756.6|31616.6|32
1626353310000|2021-07-15 12:48:30|31755.4|31615.4|31757.5|31617.5|31762|31622|31754.9|31614.9|25
1626353320000|2021-07-15 12:48:40|31757.1|31617.1|31753.2|31613.2|31757.1|31617.1|31748.8|31608.8|35
1626353330000|2021-07-15 12:48:50|31757.2|31617.2|31758|31618|31758.9|31618.9|31752.3|31612.3|27
1626353340000|2021-07-15 12:49:00|31758.7|31618.7|31752.1|31612.1|31763.7|31623.7|31752.1|31612.1|24
1626353350000|2021-07-15 12:49:10|31752.4|31612.4|31751.2|31611.2|31755.5|31615.5|31751.1|31611.1|26
1626353360000|2021-07-15 12:49:20|31750.3|31610.3|31756.2|31616.2|31757.3|31617.3|31750.3|31610.3|25
1626353370000|2021-07-15 12:49:30|31757.1|31617.1|31775.3|31635.3|31775.3|31635.3|31756.6|31616.6|27
1626353380000|2021-07-15 12:49:40|31775.5|31635.5|31771.4|31631.4|31776.2|31636.2|31771.4|31631.4|23
1626353390000|2021-07-15 12:49:50|31770.6|31630.6|31771.4|31631.4|31771.4|31631.4|31754.5|31614.5|31
1626353400000|2021-07-15 12:50:00|31771.3|31631.3|31773.6|31633.6|31773.6|31633.6|31768|31628|15
1626353410000|2021-07-15 12:50:10|31773.5|31633.5|31781.8|31641.8|31786.1|31646.1|31773.4|31633.4|25
1626353420000|2021-07-15 12:50:20|31784.1|31644.1|31784.8|31644.8|31785|31645|31783.1|31643.1|23
1626353430000|2021-07-15 12:50:30|31784.6|31644.6|31779.6|31639.6|31796|31656|31777.1|31637.1|36
1626353440000|2021-07-15 12:50:40|31774.7|31634.7|31779|31639|31779.4|31639.4|31771.2|31631.2|34
1626353450000|2021-07-15 12:50:50|31780.3|31640.3|31774.4|31634.4|31780.3|31640.3|31774.3|31634.3|24
1626353460000|2021-07-15 12:51:00|31774.3|31634.3|31775.2|31635.2|31775.2|31635.2|31774.3|31634.3|14
1626353470000|2021-07-15 12:51:10|31775|31635|31776.3|31636.3|31778.2|31638.2|31774.8|31634.8|25
1626353480000|2021-07-15 12:51:20|31775.9|31635.9|31774.8|31634.8|31776.6|31636.6|31774.1|31634.1|17
1626353490000|2021-07-15 12:51:30|31773.8|31633.8|31772.7|31632.7|31776.4|31636.4|31771|31631|22
1626353500000|2021-07-15 12:51:40|31772.8|31632.8|31768|31628|31773.5|31633.5|31765.9|31625.9|21
1626353510000|2021-07-15 12:51:50|31767.5|31627.5|31767.1|31627.1|31767.5|31627.5|31766.4|31626.4|22
1626353520000|2021-07-15 12:52:00|31767.7|31627.7|31769.7|31629.7|31769.9|31629.9|31766.9|31626.9|23
1626353530000|2021-07-15 12:52:10|31770|31630|31773.2|31633.2|31773.2|31633.2|31768.5|31628.5|21
1626353540000|2021-07-15 12:52:20|31773.5|31633.5|31784.1|31644.1|31785.8|31645.8|31773.5|31633.5|25
1626353550000|2021-07-15 12:52:30|31783.4|31643.4|31787.9|31647.9|31788.1|31648.1|31781.6|31641.6|30
1626353560000|2021-07-15 12:52:40|31788|31648|31800.6|31660.6|31800.6|31660.6|31788|31648|23
1626353570000|2021-07-15 12:52:50|31800.9|31660.9|31803.1|31663.1|31803.1|31663.1|31800.9|31660.9|11
1626353580000|2021-07-15 12:53:00|31802.9|31662.9|31801.7|31661.7|31803.7|31663.7|31800.8|31660.8|20
1626353590000|2021-07-15 12:53:10|31801.5|31661.5|31816.6|31676.6|31819.7|31679.7|31800.8|31660.8|24
1626353600000|2021-07-15 12:53:20|31802.4|31662.4|31826|31686|31826|31686|31802.4|31662.4|19
1626353610000|2021-07-15 12:53:30|31824.5|31684.5|31828|31688|31828|31688|31820.8|31680.8|19
1626353620000|2021-07-15 12:53:40|31826.3|31686.3|31830|31690|31840.8|31700.8|31822.2|31682.2|29
1626353630000|2021-07-15 12:53:50|31829.2|31689.2|31824.7|31684.7|31830.9|31690.9|31824|31684|22
1626353640000|2021-07-15 12:54:00|31824.6|31684.6|31815.6|31675.6|31825.2|31685.2|31814|31674|28
1626353650000|2021-07-15 12:54:10|31814.9|31674.9|31834.8|31694.8|31837.2|31697.2|31814.9|31674.9|34
1626353660000|2021-07-15 12:54:20|31835.3|31695.3|31835.5|31695.5|31836.7|31696.7|31833.4|31693.4|23
1626353670000|2021-07-15 12:54:30|31836.7|31696.7|31840|31700|31842.8|31702.8|31834.2|31694.2|31
1626353680000|2021-07-15 12:54:40|31842.1|31702.1|31841.2|31701.2|31842.2|31702.2|31837.1|31697.1|26
1626353690000|2021-07-15 12:54:50|31841.1|31701.1|31842.4|31702.4|31844.8|31704.8|31840|31700|34
1626353700000|2021-07-15 12:55:00|31839.7|31699.7|31833.6|31693.6|31839.7|31699.7|31832.2|31692.2|16
1626353710000|2021-07-15 12:55:10|31832.9|31692.9|31832.5|31692.5|31837.6|31697.6|31832.5|31692.5|20
1626353720000|2021-07-15 12:55:20|31833.4|31693.4|31835|31695|31835.5|31695.5|31829.4|31689.4|25
1626353730000|2021-07-15 12:55:30|31835.6|31695.6|31838.7|31698.7|31838.7|31698.7|31835.6|31695.6|17
1626353740000|2021-07-15 12:55:40|31839.4|31699.4|31838.8|31698.8|31840.1|31700.1|31838.6|31698.6|23
1626353750000|2021-07-15 12:55:50|31839.2|31699.2|31835.6|31695.6|31841.3|31701.3|31835.6|31695.6|17
1626353760000|2021-07-15 12:56:00|31835.4|31695.4|31837.2|31697.2|31837.2|31697.2|31834.6|31694.6|12
1626353770000|2021-07-15 12:56:10|31835.7|31695.7|31835.4|31695.4|31835.7|31695.7|31832.8|31692.8|17
1626353780000|2021-07-15 12:56:20|31835.1|31695.1|31828.7|31688.7|31835.4|31695.4|31824.7|31684.7|18
1626353790000|2021-07-15 12:56:30|31828.2|31688.2|31829.7|31689.7|31829.7|31689.7|31827.6|31687.6|14
1626353800000|2021-07-15 12:56:40|31830|31690|31832.1|31692.1|31833.4|31693.4|31829.9|31689.9|27
1626353810000|2021-07-15 12:56:50|31831.6|31691.6|31829.8|31689.8|31832.1|31692.1|31829|31689|21
1626353820000|2021-07-15 12:57:00|31830.8|31690.8|31842.5|31702.5|31842.5|31702.5|31829.6|31689.6|33
1626353830000|2021-07-15 12:57:10|31843.1|31703.1|31846.9|31706.9|31849|31709|31842.1|31702.1|21
1626353840000|2021-07-15 12:57:20|31847.1|31707.1|31832.7|31692.7|31848.4|31708.4|31831.8|31691.8|27
1626353850000|2021-07-15 12:57:30|31832.8|31692.8|31831.8|31691.8|31834.9|31694.9|31831.8|31691.8|18
1626353860000|2021-07-15 12:57:40|31831.6|31691.6|31801.2|31661.2|31831.6|31691.6|31800.2|31660.2|36
1626353870000|2021-07-15 12:57:50|31801.5|31661.5|31803|31663|31804.6|31664.6|31799|31659|34
1626353880000|2021-07-15 12:58:00|31803.2|31663.2|31804|31664|31807.6|31667.6|31803.1|31663.1|30
1626353890000|2021-07-15 12:58:10|31804.5|31664.5|31821.5|31681.5|31821.5|31681.5|31803.2|31663.2|29
1626353900000|2021-07-15 12:58:20|31822.2|31682.2|31841.8|31701.8|31841.8|31701.8|31822.2|31682.2|26
1626353910000|2021-07-15 12:58:30|31841|31701|31832.8|31692.8|31841|31701|31832.8|31692.8|16
1626353920000|2021-07-15 12:58:40|31832.3|31692.3|31832.3|31692.3|31837.4|31697.4|31832.3|31692.3|11
1626353930000|2021-07-15 12:58:50|31834.2|31694.2|31813.7|31673.7|31839.1|31699.1|31813.7|31673.7|33
1626353940000|2021-07-15 12:59:00|31814.1|31674.1|31823.5|31683.5|31823.6|31683.6|31814.1|31674.1|22
1626353950000|2021-07-15 12:59:10|31824.1|31684.1|31809.8|31669.8|31824.1|31684.1|31809.8|31669.8|30
1626353960000|2021-07-15 12:59:20|31809.6|31669.6|31815.1|31675.1|31815.1|31675.1|31808.4|31668.4|26
1626353970000|2021-07-15 12:59:30|31814.4|31674.4|31813.3|31673.3|31819.9|31679.9|31812|31672|35
1626353980000|2021-07-15 12:59:40|31812.1|31672.1|31807.1|31667.1|31813|31673|31796.8|31656.8|27
1626353990000|2021-07-15 12:59:50|31807.2|31667.2|31798.5|31658.5|31809.4|31669.4|31798.5|31658.5|24
1626354000000|2021-07-15 13:00:00|31798.3|31658.3|31766.6|31626.6|31798.3|31658.3|31765.3|31625.3|31
1626354010000|2021-07-15 13:00:10|31766.4|31626.4|31752.7|31612.7|31767.8|31627.8|31752.7|31612.7|31
1626354020000|2021-07-15 13:00:20|31751.6|31611.6|31749.7|31609.7|31755.2|31615.2|31744.6|31604.6|24
1626354030000|2021-07-15 13:00:30|31751|31611|31744|31604|31757.3|31617.3|31743.8|31603.8|36
1626354040000|2021-07-15 13:00:40|31743.9|31603.9|31742.9|31602.9|31745.1|31605.1|31740.8|31600.8|25
1626354050000|2021-07-15 13:00:50|31742|31602|31742.7|31602.7|31747.9|31607.9|31741.4|31601.4|16
1626354060000|2021-07-15 13:01:00|31741.6|31601.6|31752.2|31612.2|31754.9|31614.9|31740.3|31600.3|16
1626354070000|2021-07-15 13:01:10|31755.6|31615.6|31762.9|31622.9|31765.8|31625.8|31752.2|31612.2|23
1626354080000|2021-07-15 13:01:20|31763.7|31623.7|31756.6|31616.6|31763.7|31623.7|31755.3|31615.3|10
1626354090000|2021-07-15 13:01:30|31756.3|31616.3|31741.9|31601.9|31760.1|31620.1|31741.9|31601.9|24
1626354100000|2021-07-15 13:01:40|31741.6|31601.6|31739.1|31599.1|31744.5|31604.5|31734|31594|27
1626354110000|2021-07-15 13:01:50|31739.4|31599.4|31732.1|31592.1|31744.7|31604.7|31730.2|31590.2|32
1626354120000|2021-07-15 13:02:00|31731.7|31591.7|31727.5|31587.5|31733.9|31593.9|31723.6|31583.6|27
1626354130000|2021-07-15 13:02:10|31727.2|31587.2|31726|31586|31731.1|31591.1|31721.5|31581.5|27
1626354140000|2021-07-15 13:02:20|31726.5|31586.5|31726.9|31586.9|31729.9|31589.9|31722.7|31582.7|27
1626354150000|2021-07-15 13:02:30|31725.9|31585.9|31728|31588|31729.5|31589.5|31723.5|31583.5|22
1626354160000|2021-07-15 13:02:40|31727|31587|31742.7|31602.7|31745.2|31605.2|31724.4|31584.4|25
1626354170000|2021-07-15 13:02:50|31742.5|31602.5|31743.9|31603.9|31746.7|31606.7|31737.7|31597.7|32
1626354180000|2021-07-15 13:03:00|31737|31597|31754.5|31614.5|31754.5|31614.5|31733.6|31593.6|23
1626354190000|2021-07-15 13:03:10|31754.6|31614.6|31758.3|31618.3|31766.6|31626.6|31754.6|31614.6|26
1626354200000|2021-07-15 13:03:20|31758.6|31618.6|31753.7|31613.7|31762.6|31622.6|31752|31612|17
1626354210000|2021-07-15 13:03:30|31754.2|31614.2|31763.1|31623.1|31767.9|31627.9|31753.8|31613.8|19
1626354220000|2021-07-15 13:03:40|31768.2|31628.2|31777.4|31637.4|31780|31640|31765.5|31625.5|32
1626354230000|2021-07-15 13:03:50|31777.3|31637.3|31778.7|31638.7|31779.5|31639.5|31774.9|31634.9|19
1626354240000|2021-07-15 13:04:00|31778.3|31638.3|31758.8|31618.8|31778.3|31638.3|31753.9|31613.9|26
1626354250000|2021-07-15 13:04:10|31758.9|31618.9|31753|31613|31760.8|31620.8|31749.1|31609.1|24
1626354260000|2021-07-15 13:04:20|31752.7|31612.7|31752.2|31612.2|31753|31613|31750.9|31610.9|12
1626354270000|2021-07-15 13:04:30|31751.5|31611.5|31757.9|31617.9|31758|31618|31751.5|31611.5|16
1626354280000|2021-07-15 13:04:40|31757.2|31617.2|31764.5|31624.5|31766.7|31626.7|31757.2|31617.2|21
1626354290000|2021-07-15 13:04:50|31767.3|31627.3|31763.1|31623.1|31768.2|31628.2|31758.2|31618.2|14
1626354300000|2021-07-15 13:05:00|31758.2|31618.2|31768.5|31628.5|31769.5|31629.5|31758.2|31618.2|19
1626354310000|2021-07-15 13:05:10|31768.7|31628.7|31781.4|31641.4|31782.6|31642.6|31768.7|31628.7|14
1626354320000|2021-07-15 13:05:20|31779.6|31639.6|31790|31650|31790|31650|31779.6|31639.6|16
1626354330000|2021-07-15 13:05:30|31790.2|31650.2|31785.3|31645.3|31790.5|31650.5|31785.3|31645.3|16
1626354340000|2021-07-15 13:05:40|31784.7|31644.7|31793.7|31653.7|31794.6|31654.6|31784.6|31644.6|27
1626354350000|2021-07-15 13:05:50|31793.9|31653.9|31797.6|31657.6|31798.5|31658.5|31793.5|31653.5|17
1626354360000|2021-07-15 13:06:00|31798|31658|31799.6|31659.6|31799.6|31659.6|31791.6|31651.6|26
1626354370000|2021-07-15 13:06:10|31799.1|31659.1|31799.8|31659.8|31803.8|31663.8|31799.1|31659.1|28
1626354380000|2021-07-15 13:06:20|31800|31660|31810.4|31670.4|31814.3|31674.3|31799.8|31659.8|20
1626354390000|2021-07-15 13:06:30|31811.7|31671.7|31810.4|31670.4|31816.6|31676.6|31810.1|31670.1|31
1626354400000|2021-07-15 13:06:40|31810.5|31670.5|31812.5|31672.5|31819|31679|31810.5|31670.5|30
1626354410000|2021-07-15 13:06:50|31812.4|31672.4|31814.6|31674.6|31814.6|31674.6|31810.4|31670.4|23
1626354420000|2021-07-15 13:07:00|31814.8|31674.8|31830.7|31690.7|31830.7|31690.7|31814.8|31674.8|19
1626354430000|2021-07-15 13:07:10|31831.3|31691.3|31846.6|31706.6|31847.7|31707.7|31830|31690|26
1626354440000|2021-07-15 13:07:20|31846.7|31706.7|31837.7|31697.7|31846.7|31706.7|31826.9|31686.9|16
1626354450000|2021-07-15 13:07:30|31834.6|31694.6|31825.4|31685.4|31834.6|31694.6|31823.7|31683.7|15
1626354460000|2021-07-15 13:07:40|31825.6|31685.6|31829.2|31689.2|31831.4|31691.4|31825.4|31685.4|22
1626354470000|2021-07-15 13:07:50|31831.5|31691.5|31841.6|31701.6|31841.9|31701.9|31831.5|31691.5|14
1626354480000|2021-07-15 13:08:00|31842.3|31702.3|31832.6|31692.6|31845|31705|31830.3|31690.3|29
1626354490000|2021-07-15 13:08:10|31832.7|31692.7|31832.1|31692.1|31837.4|31697.4|31831.9|31691.9|25
1626354500000|2021-07-15 13:08:20|31832|31692|31823.1|31683.1|31832.1|31692.1|31822.6|31682.6|21
1626354510000|2021-07-15 13:08:30|31823|31683|31820.5|31680.5|31823|31683|31818.7|31678.7|25
1626354520000|2021-07-15 13:08:40|31820.8|31680.8|31816.8|31676.8|31827.6|31687.6|31816.8|31676.8|24
1626354530000|2021-07-15 13:08:50|31816.6|31676.6|31820.7|31680.7|31820.7|31680.7|31814.8|31674.8|18
1626354540000|2021-07-15 13:09:00|31819.7|31679.7|31799.9|31659.9|31820.3|31680.3|31799|31659|20
1626354550000|2021-07-15 13:09:10|31799.8|31659.8|31792.8|31652.8|31799.8|31659.8|31789.4|31649.4|21
1626354560000|2021-07-15 13:09:20|31792.9|31652.9|31796.8|31656.8|31799|31659|31792.9|31652.9|28
1626354570000|2021-07-15 13:09:30|31797|31657|31799.2|31659.2|31800.4|31660.4|31796.7|31656.7|26
1626354580000|2021-07-15 13:09:40|31800.1|31660.1|31799.9|31659.9|31800.1|31660.1|31798.7|31658.7|18
1626354590000|2021-07-15 13:09:50|31800|31660|31806.1|31666.1|31806.1|31666.1|31797.4|31657.4|21
1626354600000|2021-07-15 13:10:00|31807|31667|31815.8|31675.8|31815.9|31675.9|31807|31667|18
1626354610000|2021-07-15 13:10:10|31816|31676|31826.3|31686.3|31826.3|31686.3|31815.2|31675.2|23
1626354620000|2021-07-15 13:10:20|31828.4|31688.4|31845.8|31705.8|31846|31706|31828.4|31688.4|13
1626354630000|2021-07-15 13:10:30|31844.7|31704.7|31839.1|31699.1|31844.7|31704.7|31836.8|31696.8|27
1626354640000|2021-07-15 13:10:40|31839.3|31699.3|31844.7|31704.7|31844.9|31704.9|31839.3|31699.3|26
1626354650000|2021-07-15 13:10:50|31845.1|31705.1|31846.8|31706.8|31848.1|31708.1|31841.4|31701.4|18
1626354660000|2021-07-15 13:11:00|31844.2|31704.2|31836.2|31696.2|31846.7|31706.7|31834.1|31694.1|30
1626354670000|2021-07-15 13:11:10|31840.2|31700.2|31839.4|31699.4|31844.3|31704.3|31836.5|31696.5|28
1626354680000|2021-07-15 13:11:20|31838.6|31698.6|31842.4|31702.4|31843.7|31703.7|31836|31696|29
1626354690000|2021-07-15 13:11:30|31842|31702|31835.4|31695.4|31842.7|31702.7|31833.9|31693.9|26
1626354700000|2021-07-15 13:11:40|31835.3|31695.3|31844.7|31704.7|31844.7|31704.7|31833.9|31693.9|31
1626354710000|2021-07-15 13:11:50|31844.1|31704.1|31838.6|31698.6|31844.7|31704.7|31838.5|31698.5|27
1626354720000|2021-07-15 13:12:00|31837.9|31697.9|31834.1|31694.1|31837.9|31697.9|31832.9|31692.9|30
1626354730000|2021-07-15 13:12:10|31833.9|31693.9|31837.1|31697.1|31838.9|31698.9|31833.4|31693.4|15
1626354740000|2021-07-15 13:12:20|31837.3|31697.3|31834.9|31694.9|31839.1|31699.1|31834.7|31694.7|21
1626354750000|2021-07-15 13:12:30|31834.6|31694.6|31812|31672|31835.1|31695.1|31811.7|31671.7|27
1626354760000|2021-07-15 13:12:40|31811.7|31671.7|31822.8|31682.8|31822.9|31682.9|31811.7|31671.7|23
1626354770000|2021-07-15 13:12:50|31822.7|31682.7|31816.7|31676.7|31822.7|31682.7|31816.7|31676.7|20
1626354780000|2021-07-15 13:13:00|31817.4|31677.4|31828.7|31688.7|31830.7|31690.7|31817.2|31677.2|23
1626354790000|2021-07-15 13:13:10|31829|31689|31833.6|31693.6|31833.6|31693.6|31828.6|31688.6|20
1626354800000|2021-07-15 13:13:20|31834|31694|31823.1|31683.1|31837|31697|31823.1|31683.1|20
1626354810000|2021-07-15 13:13:30|31826.1|31686.1|31817.1|31677.1|31829.8|31689.8|31817.1|31677.1|17
1626354820000|2021-07-15 13:13:40|31820.2|31680.2|31804.1|31664.1|31821|31681|31803.4|31663.4|28
1626354830000|2021-07-15 13:13:50|31803.8|31663.8|31804.6|31664.6|31805.3|31665.3|31802.6|31662.6|21
1626354840000|2021-07-15 13:14:00|31805.2|31665.2|31803|31663|31805.2|31665.2|31802.6|31662.6|13
1626354850000|2021-07-15 13:14:10|31802.9|31662.9|31798.3|31658.3|31802.9|31662.9|31797.7|31657.7|22
1626354860000|2021-07-15 13:14:20|31797.8|31657.8|31799.9|31659.9|31802.2|31662.2|31797.8|31657.8|29
1626354870000|2021-07-15 13:14:30|31799.8|31659.8|31805.5|31665.5|31808.5|31668.5|31796.6|31656.6|32
1626354880000|2021-07-15 13:14:40|31804|31664|31805|31665|31806.8|31666.8|31802.8|31662.8|27
1626354890000|2021-07-15 13:14:50|31803.7|31663.7|31808.4|31668.4|31809.8|31669.8|31803|31663|23
1626354900000|2021-07-15 13:15:00|31809|31669|31799.9|31659.9|31811.6|31671.6|31799.9|31659.9|20
1626354910000|2021-07-15 13:15:10|31800|31660|31798.4|31658.4|31800.9|31660.9|31798.3|31658.3|18
1626354920000|2021-07-15 13:15:20|31800.8|31660.8|31799.1|31659.1|31800.8|31660.8|31798|31658|13
1626354930000|2021-07-15 13:15:30|31799.3|31659.3|31798.4|31658.4|31804.7|31664.7|31798.4|31658.4|26
1626354940000|2021-07-15 13:15:40|31797.8|31657.8|31793.5|31653.5|31797.9|31657.9|31793.1|31653.1|14
1626354950000|2021-07-15 13:15:50|31793.1|31653.1|31784.4|31644.4|31793.1|31653.1|31778.5|31638.5|34
1626354960000|2021-07-15 13:16:00|31785.1|31645.1|31779.3|31639.3|31785.5|31645.5|31777.9|31637.9|27
1626354970000|2021-07-15 13:16:10|31779.1|31639.1|31781.1|31641.1|31781.8|31641.8|31778.8|31638.8|15
1626354980000|2021-07-15 13:16:20|31781|31641|31780.1|31640.1|31782.4|31642.4|31780.1|31640.1|13
1626354990000|2021-07-15 13:16:30|31779.4|31639.4|31773|31633|31779.6|31639.6|31769.1|31629.1|27
1626355000000|2021-07-15 13:16:40|31772.4|31632.4|31766.6|31626.6|31780.9|31640.9|31766.6|31626.6|26
1626355010000|2021-07-15 13:16:50|31766|31626|31762.1|31622.1|31766.6|31626.6|31761|31621|14
1626355020000|2021-07-15 13:17:00|31762.4|31622.4|31756.9|31616.9|31765.9|31625.9|31756.9|31616.9|20
1626355030000|2021-07-15 13:17:10|31756.7|31616.7|31752.9|31612.9|31759.3|31619.3|31749.5|31609.5|33
1626355040000|2021-07-15 13:17:20|31752.7|31612.7|31763.2|31623.2|31767|31627|31752.7|31612.7|30
1626355050000|2021-07-15 13:17:30|31762.7|31622.7|31752.2|31612.2|31763.4|31623.4|31749.4|31609.4|27
1626355060000|2021-07-15 13:17:40|31750.6|31610.6|31738|31598|31750.6|31610.6|31734.7|31594.7|32
1626355070000|2021-07-15 13:17:50|31736.9|31596.9|31738.2|31598.2|31740.1|31600.1|31736.9|31596.9|20
1626355080000|2021-07-15 13:18:00|31731.6|31591.6|31735.8|31595.8|31742.1|31602.1|31730.6|31590.6|23
1626355090000|2021-07-15 13:18:10|31738.1|31598.1|31731.6|31591.6|31738.1|31598.1|31730.8|31590.8|14
1626355100000|2021-07-15 13:18:20|31731.4|31591.4|31733.4|31593.4|31734.6|31594.6|31728.9|31588.9|16
1626355110000|2021-07-15 13:18:30|31733.3|31593.3|31731.7|31591.7|31734.6|31594.6|31731.4|31591.4|18
1626355120000|2021-07-15 13:18:40|31730.3|31590.3|31724.9|31584.9|31732.1|31592.1|31724.3|31584.3|19
1626355130000|2021-07-15 13:18:50|31725.2|31585.2|31742.3|31602.3|31742.9|31602.9|31722.4|31582.4|31
1626355140000|2021-07-15 13:19:00|31743.6|31603.6|31761.3|31621.3|31761.7|31621.7|31742.3|31602.3|33
1626355150000|2021-07-15 13:19:10|31759.5|31619.5|31780.3|31640.3|31782.3|31642.3|31759.5|31619.5|38
1626355160000|2021-07-15 13:19:20|31780.4|31640.4|31759.3|31619.3|31780.6|31640.6|31758.5|31618.5|33
1626355170000|2021-07-15 13:19:30|31759.4|31619.4|31768.3|31628.3|31769.2|31629.2|31755|31615|29
1626355180000|2021-07-15 13:19:40|31769.7|31629.7|31784.5|31644.5|31787.5|31647.5|31769.4|31629.4|27
1626355190000|2021-07-15 13:19:50|31787.5|31647.5|31787.7|31647.7|31788.7|31648.7|31784.2|31644.2|24
1626355200000|2021-07-15 13:20:00|31786.8|31646.8|31787.3|31647.3|31788.1|31648.1|31786.8|31646.8|11
1626355210000|2021-07-15 13:20:10|31780.9|31640.9|31770.4|31630.4|31784.3|31644.3|31770.4|31630.4|31
1626355220000|2021-07-15 13:20:20|31770.1|31630.1|31769.6|31629.6|31772.8|31632.8|31768.8|31628.8|27
1626355230000|2021-07-15 13:20:30|31769.3|31629.3|31766.2|31626.2|31771.5|31631.5|31764|31624|26
1626355240000|2021-07-15 13:20:40|31766.3|31626.3|31765.6|31625.6|31767.2|31627.2|31761.1|31621.1|21
1626355250000|2021-07-15 13:20:50|31766.6|31626.6|31765|31625|31769.3|31629.3|31764.2|31624.2|14
1626355260000|2021-07-15 13:21:00|31764.2|31624.2|31764.2|31624.2|31767.6|31627.6|31764.2|31624.2|19
1626355270000|2021-07-15 13:21:10|31764.4|31624.4|31796.7|31656.7|31797|31657|31760.9|31620.9|21
1626355280000|2021-07-15 13:21:20|31797.6|31657.6|31785|31645|31797.6|31657.6|31783.6|31643.6|25
1626355290000|2021-07-15 13:21:30|31787.3|31647.3|31785.7|31645.7|31787.3|31647.3|31782.6|31642.6|26
1626355300000|2021-07-15 13:21:40|31785.8|31645.8|31780.1|31640.1|31786.8|31646.8|31776.6|31636.6|32
1626355310000|2021-07-15 13:21:50|31780.5|31640.5|31778.8|31638.8|31785.8|31645.8|31778.8|31638.8|22
1626355320000|2021-07-15 13:22:00|31778.5|31638.5|31765.4|31625.4|31788.4|31648.4|31761.1|31621.1|30
1626355330000|2021-07-15 13:22:10|31765.5|31625.5|31758|31618|31765.5|31625.5|31757.5|31617.5|7
1626355340000|2021-07-15 13:22:20|31761|31621|31752.4|31612.4|31761|31621|31751.1|31611.1|15
1626355350000|2021-07-15 13:22:30|31747.3|31607.3|31745|31605|31752.4|31612.4|31740.4|31600.4|16
1626355360000|2021-07-15 13:22:40|31741.3|31601.3|31738.6|31598.6|31743.9|31603.9|31734.8|31594.8|18
1626355370000|2021-07-15 13:22:50|31739.8|31599.8|31738.6|31598.6|31743.7|31603.7|31738.6|31598.6|13
1626355380000|2021-07-15 13:23:00|31738.7|31598.7|31735.3|31595.3|31739.1|31599.1|31732.8|31592.8|15
1626355390000|2021-07-15 13:23:10|31733.5|31593.5|31721.9|31581.9|31736.1|31596.1|31721.9|31581.9|21
1626355400000|2021-07-15 13:23:20|31715.6|31575.6|31713.2|31573.2|31720.8|31580.8|31708.1|31568.1|35
1626355410000|2021-07-15 13:23:30|31712.8|31572.8|31717|31577|31717|31577|31707|31567|28
1626355420000|2021-07-15 13:23:40|31717.2|31577.2|31709.9|31569.9|31717.2|31577.2|31709.9|31569.9|31
1626355430000|2021-07-15 13:23:50|31709.4|31569.4|31718.8|31578.8|31721.2|31581.2|31707.6|31567.6|18
1626355440000|2021-07-15 13:24:00|31718.2|31578.2|31709.4|31569.4|31718.2|31578.2|31708|31568|8
1626355450000|2021-07-15 13:24:10|31710.7|31570.7|31703.2|31563.2|31710.7|31570.7|31703.2|31563.2|26
1626355460000|2021-07-15 13:24:20|31703.5|31563.5|31706.7|31566.7|31706.7|31566.7|31701.7|31561.7|18
1626355470000|2021-07-15 13:24:30|31708.4|31568.4|31715|31575|31716.2|31576.2|31708.1|31568.1|25
1626355480000|2021-07-15 13:24:40|31716.1|31576.1|31712.7|31572.7|31718.8|31578.8|31706.5|31566.5|16
1626355490000|2021-07-15 13:24:50|31712.8|31572.8|31717|31577|31717|31577|31709.1|31569.1|14
1626355500000|2021-07-15 13:25:00|31711.8|31571.8|31713.8|31573.8|31719.7|31579.7|31711.3|31571.3|26
1626355510000|2021-07-15 13:25:10|31713.9|31573.9|31707.7|31567.7|31713.9|31573.9|31706.3|31566.3|20
1626355520000|2021-07-15 13:25:20|31709.4|31569.4|31701.8|31561.8|31709.4|31569.4|31701.7|31561.7|20
1626355530000|2021-07-15 13:25:30|31702.3|31562.3|31568.9|31428.9|31702.3|31562.3|31565|31425|34
1626355540000|2021-07-15 13:25:40|31576.3|31436.3|31584.8|31444.8|31617.8|31477.8|31576.3|31436.3|30
1626355550000|2021-07-15 13:25:50|31579.7|31439.7|31614.6|31474.6|31618.4|31478.4|31579.7|31439.7|33
1626355560000|2021-07-15 13:26:00|31614.9|31474.9|31570.8|31430.8|31619.8|31479.8|31570.8|31430.8|33
1626355570000|2021-07-15 13:26:10|31573.2|31433.2|31597.8|31457.8|31611.6|31471.6|31562.6|31422.6|39
1626355580000|2021-07-15 13:26:20|31597.4|31457.4|31589.8|31449.8|31612.3|31472.3|31589.8|31449.8|35
1626355590000|2021-07-15 13:26:30|31589|31449|31601.4|31461.4|31602.2|31462.2|31589|31449|38
1626355600000|2021-07-15 13:26:40|31601.3|31461.3|31618.4|31478.4|31624.8|31484.8|31601.3|31461.3|35
1626355610000|2021-07-15 13:26:50|31619.6|31479.6|31632.9|31492.9|31632.9|31492.9|31614.6|31474.6|36
1626355620000|2021-07-15 13:27:00|31633.5|31493.5|31662.7|31522.7|31667.2|31527.2|31629.2|31489.2|36
1626355630000|2021-07-15 13:27:10|31662.1|31522.1|31726.1|31586.1|31744.3|31604.3|31662.1|31522.1|37
1626355640000|2021-07-15 13:27:20|31710.2|31570.2|31842.2|31702.2|31842.2|31702.2|31710.2|31570.2|32
1626355650000|2021-07-15 13:27:30|31836.1|31696.1|31836.1|31696.1|31858.6|31718.6|31836.1|31696.1|28
1626355660000|2021-07-15 13:27:40|31852.9|31712.9|31836.1|31696.1|31856.2|31716.2|31836.1|31696.1|26
1626355670000|2021-07-15 13:27:50|31847.8|31707.8|31851.2|31711.2|31867|31727|31836.1|31696.1|15
1626355680000|2021-07-15 13:28:00|31836.1|31696.1|31880.2|31740.2|31881.1|31741.1|31836.1|31696.1|29
1626355690000|2021-07-15 13:28:10|31880.1|31740.1|31930|31790|31936.8|31796.8|31879.2|31739.2|32
1626355700000|2021-07-15 13:28:20|31928.7|31788.7|31899.6|31759.6|31928.7|31788.7|31899.6|31759.6|35
1626355710000|2021-07-15 13:28:30|31897.2|31757.2|31881.4|31741.4|31907.4|31767.4|31880|31740|33
1626355720000|2021-07-15 13:28:40|31880.7|31740.7|31880.9|31740.9|31885.6|31745.6|31875.9|31735.9|23
1626355730000|2021-07-15 13:28:50|31881.7|31741.7|31820.7|31680.7|31881.7|31741.7|31819.2|31679.2|34
1626355740000|2021-07-15 13:29:00|31819.4|31679.4|31862.8|31722.8|31863.1|31723.1|31819.4|31679.4|31
1626355750000|2021-07-15 13:29:10|31863|31723|31839.6|31699.6|31867.1|31727.1|31839.6|31699.6|36
1626355760000|2021-07-15 13:29:20|31839.9|31699.9|31830.3|31690.3|31846.5|31706.5|31824.9|31684.9|37
1626355770000|2021-07-15 13:29:30|31830.1|31690.1|31832.8|31692.8|31832.8|31692.8|31824|31684|36
1626355780000|2021-07-15 13:29:40|31832|31692|31812|31672|31835.5|31695.5|31806.7|31666.7|32
1626355790000|2021-07-15 13:29:50|31810.2|31670.2|31826.6|31686.6|31828.3|31688.3|31810.2|31670.2|26
1626355800000|2021-07-15 13:30:00|31826.4|31686.4|31763.3|31623.3|31826.4|31686.4|31762.6|31622.6|29
1626355810000|2021-07-15 13:30:10|31755.3|31615.3|31741.8|31601.8|31755.3|31615.3|31739.6|31599.6|26
1626355820000|2021-07-15 13:30:20|31744.9|31604.9|31772.6|31632.6|31772.6|31632.6|31743.5|31603.5|27
1626355830000|2021-07-15 13:30:30|31772.9|31632.9|31784.4|31644.4|31802.9|31662.9|31772.9|31632.9|26
1626355840000|2021-07-15 13:30:40|31784|31644|31802.7|31662.7|31808.7|31668.7|31781.6|31641.6|22
1626355850000|2021-07-15 13:30:50|31801.3|31661.3|31786.2|31646.2|31802.1|31662.1|31786.2|31646.2|28
1626355860000|2021-07-15 13:31:00|31789.1|31649.1|31850.4|31710.4|31850.4|31710.4|31787.7|31647.7|25
1626355870000|2021-07-15 13:31:10|31855.8|31715.8|31862.8|31722.8|31867.6|31727.6|31854.8|31714.8|19
1626355880000|2021-07-15 13:31:20|31862.7|31722.7|31857.9|31717.9|31865.2|31725.2|31854.7|31714.7|20
1626355890000|2021-07-15 13:31:30|31857.8|31717.8|31874.7|31734.7|31874.7|31734.7|31855.3|31715.3|29
1626355900000|2021-07-15 13:31:40|31877.2|31737.2|31906.4|31766.4|31906.4|31766.4|31877.2|31737.2|24
1626355910000|2021-07-15 13:31:50|31915.5|31775.5|31914.8|31774.8|31924.9|31784.9|31914.1|31774.1|28
1626355920000|2021-07-15 13:32:00|31916.9|31776.9|31922|31782|31924.1|31784.1|31911.4|31771.4|23
1626355930000|2021-07-15 13:32:10|31921.1|31781.1|31943.7|31803.7|31945.8|31805.8|31921.1|31781.1|27
1626355940000|2021-07-15 13:32:20|31943.1|31803.1|31953.3|31813.3|31954.2|31814.2|31941|31801|27
1626355950000|2021-07-15 13:32:30|31955.2|31815.2|31966|31826|31966.3|31826.3|31955.2|31815.2|28
1626355960000|2021-07-15 13:32:40|31963.9|31823.9|31920.6|31780.6|31963.9|31823.9|31920.6|31780.6|27
1626355970000|2021-07-15 13:32:50|31924.8|31784.8|31931.8|31791.8|31931.8|31791.8|31901.5|31761.5|29
1626355980000|2021-07-15 13:33:00|31931.9|31791.9|31910.2|31770.2|31931.9|31791.9|31910.2|31770.2|25
1626355990000|2021-07-15 13:33:10|31915.3|31775.3|31942.6|31802.6|31942.6|31802.6|31912|31772|26
1626356000000|2021-07-15 13:33:20|31940.1|31800.1|31925.8|31785.8|31940.9|31800.9|31924.2|31784.2|26
1626356010000|2021-07-15 13:33:30|31927.2|31787.2|31922.9|31782.9|31930.1|31790.1|31919.8|31779.8|28
1626356020000|2021-07-15 13:33:40|31921.8|31781.8|31909.1|31769.1|31921.8|31781.8|31909.1|31769.1|24
1626356030000|2021-07-15 13:33:50|31907.2|31767.2|31928.2|31788.2|31930|31790|31906.7|31766.7|28
1626356040000|2021-07-15 13:34:00|31928.3|31788.3|31924.5|31784.5|31929.7|31789.7|31923.1|31783.1|25
1626356050000|2021-07-15 13:34:10|31924.1|31784.1|31918.7|31778.7|31925.4|31785.4|31910.9|31770.9|23
1626356060000|2021-07-15 13:34:20|31919.4|31779.4|31910.2|31770.2|31924|31784|31910.2|31770.2|26
1626356070000|2021-07-15 13:34:30|31909.3|31769.3|31913|31773|31913|31773|31908.9|31768.9|16
1626356080000|2021-07-15 13:34:40|31912.8|31772.8|31917.5|31777.5|31919.4|31779.4|31912.2|31772.2|25
1626356090000|2021-07-15 13:34:50|31917.6|31777.6|31910.2|31770.2|31920.9|31780.9|31910|31770|22
1626356100000|2021-07-15 13:35:00|31910|31770|31893.6|31753.6|31910.8|31770.8|31885.6|31745.6|22
1626356110000|2021-07-15 13:35:10|31894.7|31754.7|31905|31765|31908.2|31768.2|31893.7|31753.7|25
1626356120000|2021-07-15 13:35:20|31903.8|31763.8|31893.9|31753.9|31903.8|31763.8|31892.2|31752.2|24
1626356130000|2021-07-15 13:35:30|31894|31754|31893.4|31753.4|31895|31755|31891.6|31751.6|22
1626356140000|2021-07-15 13:35:40|31889.2|31749.2|31877.5|31737.5|31889.2|31749.2|31875.5|31735.5|24
1626356150000|2021-07-15 13:35:50|31878.1|31738.1|31901.4|31761.4|31901.4|31761.4|31878.1|31738.1|23
1626356160000|2021-07-15 13:36:00|31904|31764|31910.8|31770.8|31912.1|31772.1|31903.4|31763.4|19
1626356170000|2021-07-15 13:36:10|31911|31771|31923.3|31783.3|31925.7|31785.7|31911|31771|23
1626356180000|2021-07-15 13:36:20|31922.7|31782.7|31940.8|31800.8|31941.5|31801.5|31922.7|31782.7|23
1626356190000|2021-07-15 13:36:30|31941.1|31801.1|31935.6|31795.6|31941.1|31801.1|31934|31794|19
1626356200000|2021-07-15 13:36:40|31934.5|31794.5|31920.1|31780.1|31936.3|31796.3|31917.4|31777.4|20
1626356210000|2021-07-15 13:36:50|31920.2|31780.2|31918.2|31778.2|31924.1|31784.1|31917.2|31777.2|20
1626356220000|2021-07-15 13:37:00|31917.6|31777.6|31919.6|31779.6|31919.6|31779.6|31915.4|31775.4|20
1626356230000|2021-07-15 13:37:10|31919.8|31779.8|31913.6|31773.6|31921.1|31781.1|31912.6|31772.6|22
1626356240000|2021-07-15 13:37:20|31913|31773|31885.2|31745.2|31913|31773|31882.7|31742.7|27
1626356250000|2021-07-15 13:37:30|31885.9|31745.9|31886.5|31746.5|31889.8|31749.8|31884.2|31744.2|26
1626356260000|2021-07-15 13:37:40|31885.3|31745.3|31886.3|31746.3|31886.9|31746.9|31883|31743|20
1626356270000|2021-07-15 13:37:50|31886.4|31746.4|31887.9|31747.9|31891.6|31751.6|31883|31743|21
1626356280000|2021-07-15 13:38:00|31888|31748|31899.3|31759.3|31899.3|31759.3|31885.1|31745.1|26
1626356290000|2021-07-15 13:38:10|31900.2|31760.2|31892.3|31752.3|31904.1|31764.1|31890.9|31750.9|26
1626356300000|2021-07-15 13:38:20|31891.9|31751.9|31886.6|31746.6|31893.1|31753.1|31886.6|31746.6|23
1626356310000|2021-07-15 13:38:30|31886.9|31746.9|31886.1|31746.1|31887.5|31747.5|31882.7|31742.7|24
1626356320000|2021-07-15 13:38:40|31886.3|31746.3|31883.7|31743.7|31886.8|31746.8|31881.5|31741.5|27
1626356330000|2021-07-15 13:38:50|31885.5|31745.5|31883.4|31743.4|31887.2|31747.2|31881.2|31741.2|26
1626356340000|2021-07-15 13:39:00|31883.8|31743.8|31881.4|31741.4|31883.8|31743.8|31879.2|31739.2|12
1626356350000|2021-07-15 13:39:10|31882.2|31742.2|31874.3|31734.3|31884.2|31744.2|31874.3|31734.3|25
1626356360000|2021-07-15 13:39:20|31874.4|31734.4|31878.3|31738.3|31879.1|31739.1|31869.4|31729.4|27
1626356370000|2021-07-15 13:39:30|31882.1|31742.1|31886.1|31746.1|31887.3|31747.3|31880.7|31740.7|23
1626356380000|2021-07-15 13:39:40|31884.1|31744.1|31896.1|31756.1|31900.4|31760.4|31882.7|31742.7|24
1626356390000|2021-07-15 13:39:50|31892.3|31752.3|31891.7|31751.7|31899.8|31759.8|31890.8|31750.8|16
1626356400000|2021-07-15 13:40:00|31892.9|31752.9|31881.9|31741.9|31894.8|31754.8|31881.7|31741.7|20
1626356410000|2021-07-15 13:40:10|31882|31742|31882.4|31742.4|31882.6|31742.6|31875.1|31735.1|24
1626356420000|2021-07-15 13:40:20|31883.2|31743.2|31861.6|31721.6|31885.8|31745.8|31861.6|31721.6|26
1626356430000|2021-07-15 13:40:30|31860.7|31720.7|31849.7|31709.7|31860.7|31720.7|31844.9|31704.9|21
1626356440000|2021-07-15 13:40:40|31849.5|31709.5|31850.3|31710.3|31851.9|31711.9|31845.1|31705.1|26
1626356450000|2021-07-15 13:40:50|31851|31711|31859.7|31719.7|31870.7|31730.7|31851|31711|25
1626356460000|2021-07-15 13:41:00|31858.2|31718.2|31857.4|31717.4|31863.2|31723.2|31854|31714|25
1626356470000|2021-07-15 13:41:10|31859.2|31719.2|31854.3|31714.3|31859.2|31719.2|31853.8|31713.8|25
1626356480000|2021-07-15 13:41:20|31855.6|31715.6|31866.7|31726.7|31867.7|31727.7|31854.9|31714.9|22
1626356490000|2021-07-15 13:41:30|31867|31727|31865|31725|31868.5|31728.5|31863.9|31723.9|24
1626356500000|2021-07-15 13:41:40|31864.8|31724.8|31856.1|31716.1|31868.6|31728.6|31856.1|31716.1|23
1626356510000|2021-07-15 13:41:50|31856.7|31716.7|31877.2|31737.2|31877.2|31737.2|31856.7|31716.7|27
1626356520000|2021-07-15 13:42:00|31878|31738|31888.8|31748.8|31892.1|31752.1|31878|31738|24
1626356530000|2021-07-15 13:42:10|31889.2|31749.2|31867.9|31727.9|31890.7|31750.7|31867.9|31727.9|25
1626356540000|2021-07-15 13:42:20|31868.1|31728.1|31871.2|31731.2|31871.2|31731.2|31867.4|31727.4|20
1626356550000|2021-07-15 13:42:30|31870.8|31730.8|31861.1|31721.1|31870.8|31730.8|31861|31721|20
1626356560000|2021-07-15 13:42:40|31867|31727|31871.2|31731.2|31871.2|31731.2|31861.4|31721.4|13
1626356570000|2021-07-15 13:42:50|31869.4|31729.4|31859.1|31719.1|31873.5|31733.5|31859.1|31719.1|21
1626356580000|2021-07-15 13:43:00|31858.9|31718.9|31837|31697|31859.1|31719.1|31837|31697|20
1626356590000|2021-07-15 13:43:10|31836.9|31696.9|31836.8|31696.8|31838.1|31698.1|31833.7|31693.7|24
1626356600000|2021-07-15 13:43:20|31834.2|31694.2|31825.6|31685.6|31834.2|31694.2|31825.1|31685.1|17
1626356610000|2021-07-15 13:43:30|31824|31684|31823.2|31683.2|31826.1|31686.1|31821.7|31681.7|24
1626356620000|2021-07-15 13:43:40|31823|31683|31814.2|31674.2|31823|31683|31811.7|31671.7|21
1626356630000|2021-07-15 13:43:50|31811.6|31671.6|31798.9|31658.9|31812.4|31672.4|31798.9|31658.9|22
1626356640000|2021-07-15 13:44:00|31798.8|31658.8|31824.1|31684.1|31824.1|31684.1|31797.2|31657.2|26
1626356650000|2021-07-15 13:44:10|31823.6|31683.6|31833.2|31693.2|31836.7|31696.7|31823.6|31683.6|25
1626356660000|2021-07-15 13:44:20|31836.2|31696.2|31822.2|31682.2|31843.5|31703.5|31817.8|31677.8|28
1626356670000|2021-07-15 13:44:30|31822|31682|31818.3|31678.3|31824.7|31684.7|31817.8|31677.8|27
1626356680000|2021-07-15 13:44:40|31817.4|31677.4|31815.8|31675.8|31819.6|31679.6|31815.6|31675.6|23
1626356690000|2021-07-15 13:44:50|31815.6|31675.6|31821.7|31681.7|31821.7|31681.7|31814.7|31674.7|27
1626356700000|2021-07-15 13:45:00|31825.6|31685.6|31805.4|31665.4|31825.6|31685.6|31805.4|31665.4|23
1626356710000|2021-07-15 13:45:10|31805.2|31665.2|31808.4|31668.4|31808.4|31668.4|31800.6|31660.6|22
1626356720000|2021-07-15 13:45:20|31807.4|31667.4|31806.8|31666.8|31810.2|31670.2|31805.7|31665.7|22
1626356730000|2021-07-15 13:45:30|31807|31667|31807.9|31667.9|31809.4|31669.4|31803.3|31663.3|21
1626356740000|2021-07-15 13:45:40|31806.4|31666.4|31805.1|31665.1|31808|31668|31805.1|31665.1|15
1626356750000|2021-07-15 13:45:50|31804.3|31664.3|31805.6|31665.6|31806.5|31666.5|31803.5|31663.5|18
1626356760000|2021-07-15 13:46:00|31805.8|31665.8|31813.8|31673.8|31813.8|31673.8|31801.2|31661.2|20
1626356770000|2021-07-15 13:46:10|31814.8|31674.8|31823.2|31683.2|31823.2|31683.2|31806|31666|28
1626356780000|2021-07-15 13:46:20|31824.6|31684.6|31811.3|31671.3|31824.6|31684.6|31811|31671|18
1626356790000|2021-07-15 13:46:30|31811.4|31671.4|31806.6|31666.6|31812|31672|31805.2|31665.2|22
1626356800000|2021-07-15 13:46:40|31806.2|31666.2|31806.3|31666.3|31806.7|31666.7|31806.2|31666.2|9
1626356810000|2021-07-15 13:46:50|31806.6|31666.6|31821.3|31681.3|31821.3|31681.3|31806.3|31666.3|18
1626356820000|2021-07-15 13:47:00|31823.2|31683.2|31829.5|31689.5|31833.2|31693.2|31823.2|31683.2|23
1626356830000|2021-07-15 13:47:10|31829.6|31689.6|31847.6|31707.6|31847.6|31707.6|31829.6|31689.6|23
1626356840000|2021-07-15 13:47:20|31850.4|31710.4|31861.1|31721.1|31874.4|31734.4|31850.4|31710.4|27
1626356850000|2021-07-15 13:47:30|31858.3|31718.3|31858.9|31718.9|31862|31722|31857|31717|25
1626356860000|2021-07-15 13:47:40|31860.2|31720.2|31854.3|31714.3|31860.2|31720.2|31852.2|31712.2|23
1626356870000|2021-07-15 13:47:50|31854.2|31714.2|31846.2|31706.2|31854.4|31714.4|31846.1|31706.1|23
1626356880000|2021-07-15 13:48:00|31846.9|31706.9|31858.9|31718.9|31860.1|31720.1|31846.9|31706.9|24
1626356890000|2021-07-15 13:48:10|31858.1|31718.1|31859.7|31719.7|31861.7|31721.7|31854.1|31714.1|26
1626356900000|2021-07-15 13:48:20|31861.3|31721.3|31860.8|31720.8|31861.3|31721.3|31858.3|31718.3|22
1626356910000|2021-07-15 13:48:30|31860.3|31720.3|31863.6|31723.6|31864.2|31724.2|31858.3|31718.3|22
1626356920000|2021-07-15 13:48:40|31861.9|31721.9|31873.3|31733.3|31873.3|31733.3|31861.1|31721.1|24
1626356930000|2021-07-15 13:48:50|31872.3|31732.3|31890.4|31750.4|31891.3|31751.3|31868.9|31728.9|25
1626356940000|2021-07-15 13:49:00|31891|31751|31871.6|31731.6|31891|31751|31871.6|31731.6|24
1626356950000|2021-07-15 13:49:10|31872.4|31732.4|31886.1|31746.1|31886.1|31746.1|31872.1|31732.1|28
1626356960000|2021-07-15 13:49:20|31891|31751|31887.1|31747.1|31897.4|31757.4|31886.7|31746.7|26
1626356970000|2021-07-15 13:49:30|31886.9|31746.9|31892.2|31752.2|31897.9|31757.9|31886.3|31746.3|25
1626356980000|2021-07-15 13:49:40|31887.6|31747.6|31878|31738|31888.2|31748.2|31874.6|31734.6|28
1626356990000|2021-07-15 13:49:50|31878.7|31738.7|31890.1|31750.1|31890.1|31750.1|31874.7|31734.7|27
1626357000000|2021-07-15 13:50:00|31889.7|31749.7|31898|31758|31901.1|31761.1|31889.7|31749.7|28
1626357010000|2021-07-15 13:50:10|31898.2|31758.2|31898.2|31758.2|31900.8|31760.8|31897.8|31757.8|26
1626357020000|2021-07-15 13:50:20|31897.9|31757.9|31888|31748|31900.3|31760.3|31886.3|31746.3|25
1626357030000|2021-07-15 13:50:30|31888.1|31748.1|31881.8|31741.8|31888.1|31748.1|31878.8|31738.8|24
1626357040000|2021-07-15 13:50:40|31881.9|31741.9|31877.1|31737.1|31881.9|31741.9|31876.7|31736.7|22
1626357050000|2021-07-15 13:50:50|31877|31737|31874.9|31734.9|31877|31737|31873.9|31733.9|23
1626357060000|2021-07-15 13:51:00|31869.8|31729.8|31891.9|31751.9|31891.9|31751.9|31868.1|31728.1|20
1626357070000|2021-07-15 13:51:10|31893.9|31753.9|31917.5|31777.5|31917.5|31777.5|31891.6|31751.6|20
1626357080000|2021-07-15 13:51:20|31904.4|31764.4|31916.6|31776.6|31916.6|31776.6|31904.4|31764.4|16
1626357090000|2021-07-15 13:51:30|31913.1|31773.1|31911.4|31771.4|31915.2|31775.2|31911.4|31771.4|6
1626357100000|2021-07-15 13:51:40|31913.1|31773.1|31917.5|31777.5|31921.1|31781.1|31909.4|31769.4|23
1626357110000|2021-07-15 13:51:50|31916.9|31776.9|31921.7|31781.7|31923.3|31783.3|31916.9|31776.9|26
1626357120000|2021-07-15 13:52:00|31921.8|31781.8|31911.4|31771.4|31921.8|31781.8|31906.7|31766.7|24
1626357130000|2021-07-15 13:52:10|31911.5|31771.5|31895.1|31755.1|31913.4|31773.4|31894.6|31754.6|26
1626357140000|2021-07-15 13:52:20|31894.1|31754.1|31893.6|31753.6|31896.8|31756.8|31893.4|31753.4|22
1626357150000|2021-07-15 13:52:30|31893.4|31753.4|31893.9|31753.9|31900.2|31760.2|31884.2|31744.2|21
1626357160000|2021-07-15 13:52:40|31894.3|31754.3|31895.1|31755.1|31895.8|31755.8|31894.3|31754.3|11
1626357170000|2021-07-15 13:52:50|31895|31755|31882.9|31742.9|31895|31755|31882.9|31742.9|3
1626357180000|2021-07-15 13:53:00|31880.4|31740.4|31888.6|31748.6|31888.7|31748.7|31880.4|31740.4|16
1626357190000|2021-07-15 13:53:10|31888.3|31748.3|31880.9|31740.9|31888.5|31748.5|31879.6|31739.6|8
1626357200000|2021-07-15 13:53:20|31881.8|31741.8|31891.4|31751.4|31891.4|31751.4|31878.5|31738.5|22
1626357210000|2021-07-15 13:53:30|31891.9|31751.9|31901.2|31761.2|31904.5|31764.5|31890.9|31750.9|23
1626357220000|2021-07-15 13:53:40|31900|31760|31903.9|31763.9|31903.9|31763.9|31898.2|31758.2|14
1626357230000|2021-07-15 13:53:50|31904.1|31764.1|31900.5|31760.5|31906.8|31766.8|31900.3|31760.3|16
1626357240000|2021-07-15 13:54:00|31899.5|31759.5|31912.3|31772.3|31912.3|31772.3|31899.5|31759.5|16
1626357250000|2021-07-15 13:54:10|31912.1|31772.1|31926.6|31786.6|31928.9|31788.9|31910.5|31770.5|18
1626357260000|2021-07-15 13:54:20|31927|31787|31934.6|31794.6|31938.1|31798.1|31927|31787|21
1626357270000|2021-07-15 13:54:30|31935.3|31795.3|31925.5|31785.5|31946.8|31806.8|31921.6|31781.6|22
1626357280000|2021-07-15 13:54:40|31929|31789|31922.7|31782.7|31929|31789|31922.7|31782.7|16
1626357290000|2021-07-15 13:54:50|31924|31784|31919.3|31779.3|31924.6|31784.6|31918.9|31778.9|19
1626357300000|2021-07-15 13:55:00|31922.8|31782.8|31931.9|31791.9|31931.9|31791.9|31919.1|31779.1|24
1626357310000|2021-07-15 13:55:10|31934.2|31794.2|31928.8|31788.8|31939.6|31799.6|31924.8|31784.8|21
1626357320000|2021-07-15 13:55:20|31928.4|31788.4|31936|31796|31936|31796|31918.2|31778.2|17
1626357330000|2021-07-15 13:55:30|31937|31797|31943.8|31803.8|31944|31804|31936.3|31796.3|19
1626357340000|2021-07-15 13:55:40|31938.8|31798.8|31970.9|31830.9|31971.3|31831.3|31932.1|31792.1|23
1626357350000|2021-07-15 13:55:50|31971.6|31831.6|31952.5|31812.5|31971.6|31831.6|31950.3|31810.3|18
1626357360000|2021-07-15 13:56:00|31953|31813|31951.7|31811.7|31956|31816|31947|31807|19
1626357370000|2021-07-15 13:56:10|31956.5|31816.5|31951.6|31811.6|31957.4|31817.4|31946.6|31806.6|23
1626357380000|2021-07-15 13:56:20|31952.6|31812.6|31938.3|31798.3|31955.6|31815.6|31935.3|31795.3|23
1626357390000|2021-07-15 13:56:30|31934.6|31794.6|31924|31784|31934.7|31794.7|31923.9|31783.9|22
1626357400000|2021-07-15 13:56:40|31922|31782|31913.2|31773.2|31922.2|31782.2|31912|31772|26
1626357410000|2021-07-15 13:56:50|31912.7|31772.7|31919|31779|31920.5|31780.5|31911.9|31771.9|19
1626357420000|2021-07-15 13:57:00|31919.3|31779.3|31921.1|31781.1|31924.3|31784.3|31918.7|31778.7|17
1626357430000|2021-07-15 13:57:10|31920.7|31780.7|31925.7|31785.7|31925.7|31785.7|31917.7|31777.7|21
1626357440000|2021-07-15 13:57:20|31925.8|31785.8|31914.8|31774.8|31926.3|31786.3|31913.9|31773.9|21
1626357450000|2021-07-15 13:57:30|31913.3|31773.3|31906.9|31766.9|31913.9|31773.9|31906.1|31766.1|23
1626357460000|2021-07-15 13:57:40|31904.6|31764.6|31900.3|31760.3|31905.7|31765.7|31898.3|31758.3|21
1626357470000|2021-07-15 13:57:50|31900.8|31760.8|31904.9|31764.9|31904.9|31764.9|31898.3|31758.3|18
1626357480000|2021-07-15 13:58:00|31906.1|31766.1|31911|31771|31912.8|31772.8|31906.1|31766.1|12
1626357490000|2021-07-15 13:58:10|31912.6|31772.6|31928.8|31788.8|31928.8|31788.8|31912.6|31772.6|14
1626357500000|2021-07-15 13:58:20|31932|31792|31927.5|31787.5|31935.2|31795.2|31927.5|31787.5|9
1626357510000|2021-07-15 13:58:30|31925.2|31785.2|31904.2|31764.2|31925.2|31785.2|31901.9|31761.9|21
1626357520000|2021-07-15 13:58:40|31906.3|31766.3|31898.4|31758.4|31908.1|31768.1|31898.4|31758.4|20
1626357530000|2021-07-15 13:58:50|31896.9|31756.9|31903.9|31763.9|31905.4|31765.4|31895.8|31755.8|25
1626357540000|2021-07-15 13:59:00|31903.4|31763.4|31899.5|31759.5|31904.2|31764.2|31899.5|31759.5|21
1626357550000|2021-07-15 13:59:10|31897.6|31757.6|31900|31760|31901|31761|31896.5|31756.5|14
1626357560000|2021-07-15 13:59:20|31901|31761|31904.1|31764.1|31915.8|31775.8|31900.8|31760.8|19
1626357570000|2021-07-15 13:59:30|31904.6|31764.6|31904.5|31764.5|31908.4|31768.4|31903.4|31763.4|20
1626357580000|2021-07-15 13:59:40|31907.8|31767.8|31910.6|31770.6|31915.9|31775.9|31907|31767|20
1626357590000|2021-07-15 13:59:50|31910.5|31770.5|31899.8|31759.8|31910.8|31770.8|31899.1|31759.1|17
1626357600000|2021-07-15 14:00:00|31899.5|31759.5|31914.8|31774.8|31916.1|31776.1|31895.4|31755.4|19
1626357610000|2021-07-15 14:00:10|31912.9|31772.9|31906.3|31766.3|31918.2|31778.2|31906.3|31766.3|22
1626357620000|2021-07-15 14:00:20|31904.7|31764.7|31893.2|31753.2|31908.2|31768.2|31893.2|31753.2|20
1626357630000|2021-07-15 14:00:30|31889.9|31749.9|31879.9|31739.9|31889.9|31749.9|31879.9|31739.9|24
1626357640000|2021-07-15 14:00:40|31879.7|31739.7|31874.1|31734.1|31879.7|31739.7|31864.2|31724.2|25
1626357650000|2021-07-15 14:00:50|31873.7|31733.7|31865.7|31725.7|31874.2|31734.2|31864.5|31724.5|21
1626357660000|2021-07-15 14:01:00|31861.9|31721.9|31859.8|31719.8|31864|31724|31859.7|31719.7|22
1626357670000|2021-07-15 14:01:10|31861.2|31721.2|31877|31737|31877|31737|31860.7|31720.7|27
1626357680000|2021-07-15 14:01:20|31876.5|31736.5|31883.2|31743.2|31884.3|31744.3|31873.9|31733.9|25
1626357690000|2021-07-15 14:01:30|31886.6|31746.6|31888.5|31748.5|31891.2|31751.2|31884.2|31744.2|22
1626357700000|2021-07-15 14:01:40|31889.4|31749.4|31892.1|31752.1|31895.6|31755.6|31887.6|31747.6|22
1626357710000|2021-07-15 14:01:50|31892.4|31752.4|31895.3|31755.3|31895.5|31755.5|31892.1|31752.1|24
1626357720000|2021-07-15 14:02:00|31895.2|31755.2|31885|31745|31895.3|31755.3|31878.3|31738.3|24
1626357730000|2021-07-15 14:02:10|31885.7|31745.7|31907.6|31767.6|31914.4|31774.4|31885.7|31745.7|27
1626357740000|2021-07-15 14:02:20|31912.1|31772.1|31910.5|31770.5|31918|31778|31909.5|31769.5|18
1626357750000|2021-07-15 14:02:30|31910.1|31770.1|31919.1|31779.1|31919.1|31779.1|31910.1|31770.1|15
1626357760000|2021-07-15 14:02:40|31912.2|31772.2|31918.6|31778.6|31919.4|31779.4|31910.5|31770.5|10
1626357770000|2021-07-15 14:02:50|31918.5|31778.5|31924.5|31784.5|31924.9|31784.9|31918.1|31778.1|19
1626357780000|2021-07-15 14:03:00|31924.8|31784.8|31922.4|31782.4|31924.8|31784.8|31919.3|31779.3|23
1626357790000|2021-07-15 14:03:10|31921.2|31781.2|31931.4|31791.4|31933.2|31793.2|31921.2|31781.2|15
1626357800000|2021-07-15 14:03:20|31929.1|31789.1|31942.5|31802.5|31942.5|31802.5|31917.3|31777.3|23
1626357810000|2021-07-15 14:03:30|31948.8|31808.8|31951.9|31811.9|31952.9|31812.9|31944.4|31804.4|26
1626357820000|2021-07-15 14:03:40|31951.7|31811.7|31954.1|31814.1|31954.9|31814.9|31942.9|31802.9|25
1626357830000|2021-07-15 14:03:50|31953.7|31813.7|31927.3|31787.3|31954.3|31814.3|31927.3|31787.3|26
1626357840000|2021-07-15 14:04:00|31922|31782|31920.6|31780.6|31922|31782|31917.9|31777.9|26
1626357850000|2021-07-15 14:04:10|31921.2|31781.2|31950.3|31810.3|31950.5|31810.5|31919.8|31779.8|25
1626357860000|2021-07-15 14:04:20|31950.4|31810.4|31950.7|31810.7|31951.3|31811.3|31945.3|31805.3|21
1626357870000|2021-07-15 14:04:30|31950.6|31810.6|31960|31820|31960.3|31820.3|31950.2|31810.2|17
1626357880000|2021-07-15 14:04:40|31960.1|31820.1|31959.4|31819.4|31962.2|31822.2|31949.4|31809.4|24
1626357890000|2021-07-15 14:04:50|31956.9|31816.9|31949.7|31809.7|31959.9|31819.9|31944.3|31804.3|23
1626357900000|2021-07-15 14:05:00|31949.6|31809.6|31940.3|31800.3|31950.6|31810.6|31940.1|31800.1|26
1626357910000|2021-07-15 14:05:10|31939.9|31799.9|31923.5|31783.5|31940.7|31800.7|31923|31783|34
1626357920000|2021-07-15 14:05:20|31923|31783|31928.8|31788.8|31931.9|31791.9|31923|31783|23
1626357930000|2021-07-15 14:05:30|31928.1|31788.1|31931.8|31791.8|31933.4|31793.4|31927.9|31787.9|37
1626357940000|2021-07-15 14:05:40|31932|31792|31937.2|31797.2|31937.5|31797.5|31931.9|31791.9|27
1626357950000|2021-07-15 14:05:50|31939.4|31799.4|31946.1|31806.1|31947.3|31807.3|31939.4|31799.4|32
1626357960000|2021-07-15 14:06:00|31947.3|31807.3|31954.7|31814.7|31956.1|31816.1|31947.2|31807.2|25
1626357970000|2021-07-15 14:06:10|31952.9|31812.9|31951.5|31811.5|31954|31814|31944|31804|24
1626357980000|2021-07-15 14:06:20|31953|31813|31965|31825|31966.7|31826.7|31952.2|31812.2|23
1626357990000|2021-07-15 14:06:30|31965.1|31825.1|31976.3|31836.3|31978.3|31838.3|31963.1|31823.1|30
1626358000000|2021-07-15 14:06:40|31977.5|31837.5|31966.5|31826.5|31978.3|31838.3|31964.9|31824.9|34
1626358010000|2021-07-15 14:06:50|31966.4|31826.4|31935.7|31795.7|31966.4|31826.4|31934.2|31794.2|32
1626358020000|2021-07-15 14:07:00|31937.2|31797.2|31909.6|31769.6|31937.2|31797.2|31904|31764|38
1626358030000|2021-07-15 14:07:10|31910.9|31770.9|31912.2|31772.2|31914.5|31774.5|31907.7|31767.7|34
1626358040000|2021-07-15 14:07:20|31912.1|31772.1|31916.8|31776.8|31926.9|31786.9|31912.1|31772.1|32
1626358050000|2021-07-15 14:07:30|31918|31778|31952.3|31812.3|31952.3|31812.3|31916.7|31776.7|26
1626358060000|2021-07-15 14:07:40|31952.8|31812.8|31955.1|31815.1|31957.1|31817.1|31952.4|31812.4|21
1626358070000|2021-07-15 14:07:50|31954.9|31814.9|31960.6|31820.6|31961.1|31821.1|31954.4|31814.4|16
1626358080000|2021-07-15 14:08:00|31960.9|31820.9|31961.2|31821.2|31962.3|31822.3|31959.3|31819.3|17
1626358090000|2021-07-15 14:08:10|31960.9|31820.9|31946.4|31806.4|31961|31821|31946.4|31806.4|23
1626358100000|2021-07-15 14:08:20|31945.2|31805.2|31947.9|31807.9|31956.7|31816.7|31944.5|31804.5|30
1626358110000|2021-07-15 14:08:30|31947.8|31807.8|31942.2|31802.2|31947.8|31807.8|31942.2|31802.2|21
1626358120000|2021-07-15 14:08:40|31942.7|31802.7|31956.7|31816.7|31956.8|31816.8|31942.7|31802.7|29
1626358130000|2021-07-15 14:08:50|31956.6|31816.6|31960|31820|31961.5|31821.5|31954.6|31814.6|23
1626358140000|2021-07-15 14:09:00|31958.9|31818.9|31970.1|31830.1|31970.1|31830.1|31958.9|31818.9|27
1626358150000|2021-07-15 14:09:10|31969.9|31829.9|31968.7|31828.7|31970|31830|31966.6|31826.6|18
1626358160000|2021-07-15 14:09:20|31968.3|31828.3|31979.1|31839.1|31980|31840|31967|31827|25
1626358170000|2021-07-15 14:09:30|31979.3|31839.3|31978.7|31838.7|31980.7|31840.7|31972.2|31832.2|26
1626358180000|2021-07-15 14:09:40|31979.1|31839.1|31976|31836|31985.3|31845.3|31976|31836|25
1626358190000|2021-07-15 14:09:50|31977.3|31837.3|31976|31836|31985.8|31845.8|31976|31836|18
1626358200000|2021-07-15 14:10:00|31976.7|31836.7|31993.1|31853.1|31993.1|31853.1|31970|31830|27
1626358210000|2021-07-15 14:10:10|31992.5|31852.5|32016.3|31876.3|32026.8|31886.8|31991.6|31851.6|40
1626358220000|2021-07-15 14:10:20|32017.3|31877.3|31989.2|31849.2|32017.3|31877.3|31985.9|31845.9|33
1626358230000|2021-07-15 14:10:30|31990.2|31850.2|31996.4|31856.4|31996.4|31856.4|31987.1|31847.1|34
1626358240000|2021-07-15 14:10:40|31997.6|31857.6|31972.5|31832.5|31998.8|31858.8|31970.7|31830.7|31
1626358250000|2021-07-15 14:10:50|31970.6|31830.6|31974.2|31834.2|31981.3|31841.3|31970.4|31830.4|33
1626358260000|2021-07-15 14:11:00|31975.4|31835.4|31952.4|31812.4|31978.6|31838.6|31952.4|31812.4|32
1626358270000|2021-07-15 14:11:10|31950.3|31810.3|31961.9|31821.9|31963.3|31823.3|31948.3|31808.3|33
1626358280000|2021-07-15 14:11:20|31961.5|31821.5|31954.9|31814.9|31961.5|31821.5|31951.3|31811.3|37
1626358290000|2021-07-15 14:11:30|31955.3|31815.3|31959.8|31819.8|31961.5|31821.5|31953.2|31813.2|31
1626358300000|2021-07-15 14:11:40|31957.1|31817.1|31956.6|31816.6|31957.1|31817.1|31952.6|31812.6|32
1626358310000|2021-07-15 14:11:50|31956.7|31816.7|31954.6|31814.6|31960.3|31820.3|31953.3|31813.3|31
1626358320000|2021-07-15 14:12:00|31954.7|31814.7|31962.3|31822.3|31963.7|31823.7|31954.2|31814.2|27
1626358330000|2021-07-15 14:12:10|31962.6|31822.6|31951.5|31811.5|31962.9|31822.9|31951.5|31811.5|29
1626358340000|2021-07-15 14:12:20|31952.8|31812.8|31947.5|31807.5|31957.9|31817.9|31944.8|31804.8|26
1626358350000|2021-07-15 14:12:30|31947.7|31807.7|31940.1|31800.1|31950.1|31810.1|31940.1|31800.1|30
1626358360000|2021-07-15 14:12:40|31941.3|31801.3|31946.7|31806.7|31947.1|31807.1|31939.3|31799.3|21
1626358370000|2021-07-15 14:12:50|31944.8|31804.8|31945.9|31805.9|31951.3|31811.3|31941.7|31801.7|25
1626358380000|2021-07-15 14:13:00|31944|31804|31941|31801|31946.4|31806.4|31941|31801|28
1626358390000|2021-07-15 14:13:10|31939.6|31799.6|31942.2|31802.2|31947.3|31807.3|31939.6|31799.6|27
1626358400000|2021-07-15 14:13:20|31942|31802|31939.4|31799.4|31942.7|31802.7|31937.5|31797.5|15
1626358410000|2021-07-15 14:13:30|31940|31800|31949.5|31809.5|31949.5|31809.5|31939.8|31799.8|30
1626358420000|2021-07-15 14:13:40|31948.1|31808.1|31941.5|31801.5|31950.9|31810.9|31941.5|31801.5|31
1626358430000|2021-07-15 14:13:50|31940.6|31800.6|31947.2|31807.2|31948.6|31808.6|31940.6|31800.6|35
1626358440000|2021-07-15 14:14:00|31947.1|31807.1|31954.3|31814.3|31954.6|31814.6|31946.5|31806.5|30
1626358450000|2021-07-15 14:14:10|31951.3|31811.3|31942.1|31802.1|31951.6|31811.6|31939.7|31799.7|27
1626358460000|2021-07-15 14:14:20|31942.6|31802.6|31942.1|31802.1|31942.6|31802.6|31937.7|31797.7|27
1626358470000|2021-07-15 14:14:30|31942.6|31802.6|31948.2|31808.2|31948.4|31808.4|31942.6|31802.6|24
1626358480000|2021-07-15 14:14:40|31948.3|31808.3|31953.1|31813.1|31953.1|31813.1|31947.4|31807.4|27
1626358490000|2021-07-15 14:14:50|31953.3|31813.3|31957.9|31817.9|31958.2|31818.2|31953|31813|16
1626358500000|2021-07-15 14:15:00|31958|31818|31954|31814|31958.1|31818.1|31954|31814|28
1626358510000|2021-07-15 14:15:10|31951.7|31811.7|31942.1|31802.1|31955.8|31815.8|31941.8|31801.8|32
1626358520000|2021-07-15 14:15:20|31942.4|31802.4|31938.6|31798.6|31942.4|31802.4|31937.2|31797.2|27
1626358530000|2021-07-15 14:15:30|31938.7|31798.7|31935.6|31795.6|31940.4|31800.4|31935.2|31795.2|26
1626358540000|2021-07-15 14:15:40|31935.7|31795.7|31940.8|31800.8|31940.8|31800.8|31931.6|31791.6|18
1626358550000|2021-07-15 14:15:50|31940.4|31800.4|31937.7|31797.7|31940.4|31800.4|31936.9|31796.9|16
1626358560000|2021-07-15 14:16:00|31938.5|31798.5|31934.4|31794.4|31938.6|31798.6|31931.6|31791.6|13
1626358570000|2021-07-15 14:16:10|31933.7|31793.7|31920.9|31780.9|31933.7|31793.7|31919.1|31779.1|24
1626358580000|2021-07-15 14:16:20|31922.7|31782.7|31909.6|31769.6|31922.9|31782.9|31909.5|31769.5|25
1626358590000|2021-07-15 14:16:30|31911.5|31771.5|31914.2|31774.2|31915.5|31775.5|31908.8|31768.8|20
1626358600000|2021-07-15 14:16:40|31914.3|31774.3|31918.9|31778.9|31919.1|31779.1|31914.2|31774.2|26
1626358610000|2021-07-15 14:16:50|31919|31779|31913.2|31773.2|31919|31779|31912.5|31772.5|25
1626358620000|2021-07-15 14:17:00|31912.9|31772.9|31922.9|31782.9|31924.3|31784.3|31912.9|31772.9|25
1626358630000|2021-07-15 14:17:10|31922.7|31782.7|31920.8|31780.8|31922.7|31782.7|31919.7|31779.7|15
1626358640000|2021-07-15 14:17:20|31920.6|31780.6|31919.2|31779.2|31920.6|31780.6|31919.2|31779.2|11
1626358650000|2021-07-15 14:17:30|31918.1|31778.1|31919.8|31779.8|31921.1|31781.1|31917.6|31777.6|24
1626358660000|2021-07-15 14:17:40|31919.6|31779.6|31917.9|31777.9|31921.1|31781.1|31917.6|31777.6|21
1626358670000|2021-07-15 14:17:50|31918|31778|31916.5|31776.5|31918.7|31778.7|31915.3|31775.3|21
1626358680000|2021-07-15 14:18:00|31916.6|31776.6|31910.7|31770.7|31920.8|31780.8|31910.7|31770.7|30
1626358690000|2021-07-15 14:18:10|31909.8|31769.8|31909.8|31769.8|31911.9|31771.9|31907.9|31767.9|11
1626358700000|2021-07-15 14:18:20|31910|31770|31913|31773|31914.7|31774.7|31910|31770|14
1626358710000|2021-07-15 14:18:30|31912|31772|31909.4|31769.4|31914.6|31774.6|31905.9|31765.9|20
1626358720000|2021-07-15 14:18:40|31907.1|31767.1|31906.8|31766.8|31910|31770|31905.9|31765.9|21
1626358730000|2021-07-15 14:18:50|31906.3|31766.3|31905.1|31765.1|31906.8|31766.8|31904.7|31764.7|24
1626358740000|2021-07-15 14:19:00|31905.5|31765.5|31913.5|31773.5|31917.1|31777.1|31905.5|31765.5|28
1626358750000|2021-07-15 14:19:10|31912.5|31772.5|31905.2|31765.2|31912.5|31772.5|31904.9|31764.9|28
1626358760000|2021-07-15 14:19:20|31905.8|31765.8|31907|31767|31910.3|31770.3|31905.2|31765.2|32
1626358770000|2021-07-15 14:19:30|31907.1|31767.1|31902.2|31762.2|31907.1|31767.1|31901.7|31761.7|25
1626358780000|2021-07-15 14:19:40|31903.2|31763.2|31902.1|31762.1|31903.8|31763.8|31901.4|31761.4|22
1626358790000|2021-07-15 14:19:50|31902.2|31762.2|31905.4|31765.4|31907.2|31767.2|31902.2|31762.2|19
1626358800000|2021-07-15 14:20:00|31906.1|31766.1|31908.6|31768.6|31908.6|31768.6|31902.3|31762.3|21
1626358810000|2021-07-15 14:20:10|31906.8|31766.8|31919.6|31779.6|31921.1|31781.1|31906.8|31766.8|28
1626358820000|2021-07-15 14:20:20|31920.7|31780.7|31920.7|31780.7|31925.7|31785.7|31920.7|31780.7|22
1626358830000|2021-07-15 14:20:30|31919.4|31779.4|31917.5|31777.5|31919.8|31779.8|31917.5|31777.5|16
1626358840000|2021-07-15 14:20:40|31918.3|31778.3|31906.3|31766.3|31918.3|31778.3|31904.6|31764.6|18
1626358850000|2021-07-15 14:20:50|31907.8|31767.8|31912.6|31772.6|31913.1|31773.1|31904.7|31764.7|31
1626358860000|2021-07-15 14:21:00|31912.1|31772.1|31901.9|31761.9|31912.1|31772.1|31901.9|31761.9|24
1626358870000|2021-07-15 14:21:10|31899.9|31759.9|31893.2|31753.2|31902.8|31762.8|31891.8|31751.8|16
1626358880000|2021-07-15 14:21:20|31891.4|31751.4|31887.5|31747.5|31891.4|31751.4|31887.5|31747.5|13
1626358890000|2021-07-15 14:21:30|31886.8|31746.8|31886.3|31746.3|31886.8|31746.8|31886.3|31746.3|3
1626358900000|2021-07-15 14:21:40|31886.1|31746.1|31866.8|31726.8|31888.4|31748.4|31866.1|31726.1|27
1626358910000|2021-07-15 14:21:50|31866.7|31726.7|31855.2|31715.2|31866.7|31726.7|31854.5|31714.5|26
1626358920000|2021-07-15 14:22:00|31855.6|31715.6|31882.6|31742.6|31883.8|31743.8|31855|31715|33
1626358930000|2021-07-15 14:22:10|31881.9|31741.9|31864.5|31724.5|31882.3|31742.3|31862.9|31722.9|33
1626358940000|2021-07-15 14:22:20|31864.3|31724.3|31868.1|31728.1|31871.7|31731.7|31857.3|31717.3|28
1626358950000|2021-07-15 14:22:30|31867.9|31727.9|31859.4|31719.4|31869.1|31729.1|31856.1|31716.1|36
1626358960000|2021-07-15 14:22:40|31860.2|31720.2|31868.6|31728.6|31870.1|31730.1|31860.2|31720.2|26
1626358970000|2021-07-15 14:22:50|31871.1|31731.1|31858.1|31718.1|31871.1|31731.1|31858|31718|38
1626358980000|2021-07-15 14:23:00|31858.3|31718.3|31856.2|31716.2|31859.4|31719.4|31856|31716|19
1626358990000|2021-07-15 14:23:10|31856|31716|31867.7|31727.7|31868.4|31728.4|31856|31716|18
1626359000000|2021-07-15 14:23:20|31867.2|31727.2|31865.9|31725.9|31867.2|31727.2|31864.3|31724.3|26
1626359010000|2021-07-15 14:23:30|31866.6|31726.6|31860.4|31720.4|31870.7|31730.7|31860.4|31720.4|21
1626359020000|2021-07-15 14:23:40|31859.6|31719.6|31857.7|31717.7|31863|31723|31857.7|31717.7|22
1626359030000|2021-07-15 14:23:50|31857.8|31717.8|31854.7|31714.7|31858.3|31718.3|31852.7|31712.7|25
1626359040000|2021-07-15 14:24:00|31857.4|31717.4|31863.6|31723.6|31863.8|31723.8|31857.4|31717.4|22
1626359050000|2021-07-15 14:24:10|31865.4|31725.4|31869.5|31729.5|31869.6|31729.6|31864.4|31724.4|25
1626359060000|2021-07-15 14:24:20|31869.6|31729.6|31872.8|31732.8|31873.2|31733.2|31864.1|31724.1|23
1626359070000|2021-07-15 14:24:30|31873.7|31733.7|31876.4|31736.4|31876.4|31736.4|31871|31731|33
1626359080000|2021-07-15 14:24:40|31877.1|31737.1|31872.3|31732.3|31879.8|31739.8|31871.9|31731.9|26
1626359090000|2021-07-15 14:24:50|31872.5|31732.5|31876.5|31736.5|31876.5|31736.5|31872.5|31732.5|26
1626359100000|2021-07-15 14:25:00|31875.3|31735.3|31871.1|31731.1|31875.6|31735.6|31869.1|31729.1|30
1626359110000|2021-07-15 14:25:10|31871|31731|31854.4|31714.4|31871.6|31731.6|31853.9|31713.9|26
1626359120000|2021-07-15 14:25:20|31856.2|31716.2|31860.8|31720.8|31865.2|31725.2|31854.4|31714.4|30
1626359130000|2021-07-15 14:25:30|31860.5|31720.5|31862.8|31722.8|31867.1|31727.1|31859.7|31719.7|31
1626359140000|2021-07-15 14:25:40|31863.9|31723.9|31856.1|31716.1|31863.9|31723.9|31855.7|31715.7|23
1626359150000|2021-07-15 14:25:50|31856.5|31716.5|31841.6|31701.6|31856.7|31716.7|31841.6|31701.6|30
1626359160000|2021-07-15 14:26:00|31842.1|31702.1|31849.6|31709.6|31849.6|31709.6|31840.7|31700.7|34
1626359170000|2021-07-15 14:26:10|31849.7|31709.7|31844.2|31704.2|31850.7|31710.7|31843.3|31703.3|24
1626359180000|2021-07-15 14:26:20|31844.1|31704.1|31849.4|31709.4|31853.8|31713.8|31844|31704|24
1626359190000|2021-07-15 14:26:30|31849.7|31709.7|31842.6|31702.6|31853.5|31713.5|31841.5|31701.5|29
1626359200000|2021-07-15 14:26:40|31842.8|31702.8|31835.7|31695.7|31845.3|31705.3|31835.7|31695.7|23
1626359210000|2021-07-15 14:26:50|31835.6|31695.6|31823.8|31683.8|31836.2|31696.2|31823.8|31683.8|28
1626359220000|2021-07-15 14:27:00|31822.9|31682.9|31829.7|31689.7|31829.7|31689.7|31821.6|31681.6|32
1626359230000|2021-07-15 14:27:10|31829.9|31689.9|31834.2|31694.2|31834.2|31694.2|31828.8|31688.8|19
1626359240000|2021-07-15 14:27:20|31834|31694|31833.2|31693.2|31836.9|31696.9|31830.2|31690.2|26
1626359250000|2021-07-15 14:27:30|31832.8|31692.8|31834.9|31694.9|31835.2|31695.2|31830.9|31690.9|16
1626359260000|2021-07-15 14:27:40|31835.7|31695.7|31832.6|31692.6|31837|31697|31832.4|31692.4|23
1626359270000|2021-07-15 14:27:50|31831.9|31691.9|31828.3|31688.3|31832.4|31692.4|31821.1|31681.1|24
1626359280000|2021-07-15 14:28:00|31827.1|31687.1|31833.3|31693.3|31836.9|31696.9|31827.1|31687.1|23
1626359290000|2021-07-15 14:28:10|31833.1|31693.1|31832.8|31692.8|31838.8|31698.8|31832.4|31692.4|28
1626359300000|2021-07-15 14:28:20|31832.4|31692.4|31824.6|31684.6|31834.4|31694.4|31824.6|31684.6|26
1626359310000|2021-07-15 14:28:30|31824.5|31684.5|31826.5|31686.5|31832.1|31692.1|31823.6|31683.6|24
1626359320000|2021-07-15 14:28:40|31828.7|31688.7|31826.4|31686.4|31839.1|31699.1|31825.7|31685.7|25
1626359330000|2021-07-15 14:28:50|31826.3|31686.3|31823.5|31683.5|31826.3|31686.3|31822.9|31682.9|16
1626359340000|2021-07-15 14:29:00|31825|31685|31826.2|31686.2|31829.6|31689.6|31823.3|31683.3|32
1626359350000|2021-07-15 14:29:10|31827.2|31687.2|31815|31675|31827.2|31687.2|31814.5|31674.5|20
1626359360000|2021-07-15 14:29:20|31814.2|31674.2|31816.6|31676.6|31820.1|31680.1|31814.2|31674.2|23
1626359370000|2021-07-15 14:29:30|31817.1|31677.1|31816.4|31676.4|31817.1|31677.1|31815.2|31675.2|24
1626359380000|2021-07-15 14:29:40|31816.6|31676.6|31819.6|31679.6|31819.9|31679.9|31816.2|31676.2|23
1626359390000|2021-07-15 14:29:50|31816.9|31676.9|31821|31681|31821|31681|31816.9|31676.9|17
1626359400000|2021-07-15 14:30:00|31822.1|31682.1|31829.2|31689.2|31830.1|31690.1|31818.6|31678.6|25
1626359410000|2021-07-15 14:30:10|31828.4|31688.4|31850.8|31710.8|31860|31720|31827.4|31687.4|37
1626359420000|2021-07-15 14:30:20|31850.7|31710.7|31842.3|31702.3|31851.4|31711.4|31840.5|31700.5|28
1626359430000|2021-07-15 14:30:30|31841.8|31701.8|31841.6|31701.6|31843.7|31703.7|31841|31701|16
1626359440000|2021-07-15 14:30:40|31841.7|31701.7|31839.6|31699.6|31841.8|31701.8|31839.6|31699.6|11
1626359450000|2021-07-15 14:30:50|31840.2|31700.2|31818.6|31678.6|31840.2|31700.2|31818.6|31678.6|20
1626359460000|2021-07-15 14:31:00|31818.3|31678.3|31806.5|31666.5|31818.3|31678.3|31804.6|31664.6|30
1626359470000|2021-07-15 14:31:10|31809.5|31669.5|31804.3|31664.3|31810.5|31670.5|31804.2|31664.2|20
1626359480000|2021-07-15 14:31:20|31805.2|31665.2|31821.3|31681.3|31821.3|31681.3|31805.2|31665.2|28
1626359490000|2021-07-15 14:31:30|31821.1|31681.1|31821.6|31681.6|31822.3|31682.3|31817.9|31677.9|22
1626359500000|2021-07-15 14:31:40|31823.3|31683.3|31821.2|31681.2|31829.6|31689.6|31821|31681|20
1626359510000|2021-07-15 14:31:50|31821|31681|31804.5|31664.5|31821|31681|31804.5|31664.5|20
1626359520000|2021-07-15 14:32:00|31804.4|31664.4|31812.9|31672.9|31815.4|31675.4|31804.4|31664.4|17
1626359530000|2021-07-15 14:32:10|31813.7|31673.7|31812.2|31672.2|31820.1|31680.1|31809.6|31669.6|31
1626359540000|2021-07-15 14:32:20|31813.9|31673.9|31813.6|31673.6|31815.2|31675.2|31813.6|31673.6|14
1626359550000|2021-07-15 14:32:30|31812.3|31672.3|31811.1|31671.1|31813.7|31673.7|31805.6|31665.6|22
1626359560000|2021-07-15 14:32:40|31810.1|31670.1|31808.9|31668.9|31820.3|31680.3|31808.5|31668.5|27
1626359570000|2021-07-15 14:32:50|31808.5|31668.5|31804.4|31664.4|31811.2|31671.2|31804.4|31664.4|17
1626359580000|2021-07-15 14:33:00|31803.4|31663.4|31801.6|31661.6|31803.4|31663.4|31801.4|31661.4|15
1626359590000|2021-07-15 14:33:10|31801.7|31661.7|31779.2|31639.2|31802|31662|31775.6|31635.6|20
1626359600000|2021-07-15 14:33:20|31776.8|31636.8|31756.7|31616.7|31776.8|31636.8|31754.7|31614.7|25
1626359610000|2021-07-15 14:33:30|31755.4|31615.4|31773|31633|31777.5|31637.5|31745.3|31605.3|33
1626359620000|2021-07-15 14:33:40|31772.5|31632.5|31774.7|31634.7|31777|31637|31771.5|31631.5|30
1626359630000|2021-07-15 14:33:50|31774.1|31634.1|31776.5|31636.5|31779.9|31639.9|31764.5|31624.5|32
1626359640000|2021-07-15 14:34:00|31777.7|31637.7|31797.5|31657.5|31799.9|31659.9|31777.7|31637.7|29
1626359650000|2021-07-15 14:34:10|31793.4|31653.4|31789.9|31649.9|31804.1|31664.1|31789.2|31649.2|21
1626359660000|2021-07-15 14:34:20|31790|31650|31805.7|31665.7|31806.5|31666.5|31790|31650|22
1626359670000|2021-07-15 14:34:30|31805.4|31665.4|31822|31682|31822|31682|31805.4|31665.4|18
1626359680000|2021-07-15 14:34:40|31821.2|31681.2|31836.2|31696.2|31844.3|31704.3|31802.8|31662.8|20
1626359690000|2021-07-15 14:34:50|31838.4|31698.4|31843.4|31703.4|31843.4|31703.4|31838.4|31698.4|7
1626359700000|2021-07-15 14:35:00|31843.9|31703.9|31846.9|31706.9|31849.7|31709.7|31834.9|31694.9|29
1626359710000|2021-07-15 14:35:10|31847|31707|31847.1|31707.1|31854|31714|31845.5|31705.5|33
1626359720000|2021-07-15 14:35:20|31847.6|31707.6|31844.9|31704.9|31851.1|31711.1|31844.5|31704.5|22
1626359730000|2021-07-15 14:35:30|31845.4|31705.4|31847.6|31707.6|31848.1|31708.1|31842.8|31702.8|21
1626359740000|2021-07-15 14:35:40|31847|31707|31859.3|31719.3|31859.3|31719.3|31845.9|31705.9|23
1626359750000|2021-07-15 14:35:50|31859.4|31719.4|31865.9|31725.9|31865.9|31725.9|31859.4|31719.4|28
1626359760000|2021-07-15 14:36:00|31865.7|31725.7|31866.1|31726.1|31866.5|31726.5|31855.1|31715.1|36
1626359770000|2021-07-15 14:36:10|31864.5|31724.5|31871.8|31731.8|31871.8|31731.8|31860.7|31720.7|26
1626359780000|2021-07-15 14:36:20|31872.3|31732.3|31865.3|31725.3|31874.1|31734.1|31865.3|31725.3|26
1626359790000|2021-07-15 14:36:30|31864.9|31724.9|31868|31728|31868|31728|31863.8|31723.8|18
1626359800000|2021-07-15 14:36:40|31868.4|31728.4|31872.8|31732.8|31872.8|31732.8|31866.7|31726.7|29
1626359810000|2021-07-15 14:36:50|31872|31732|31875.5|31735.5|31876|31736|31871.6|31731.6|22
1626359820000|2021-07-15 14:37:00|31875.8|31735.8|31877.7|31737.7|31878.4|31738.4|31875.8|31735.8|15
1626359830000|2021-07-15 14:37:10|31881.9|31741.9|31883|31743|31884.3|31744.3|31880.2|31740.2|17
1626359840000|2021-07-15 14:37:20|31883.5|31743.5|31885.2|31745.2|31885.7|31745.7|31882.1|31742.1|22
1626359850000|2021-07-15 14:37:30|31885.1|31745.1|31890.6|31750.6|31891.1|31751.1|31885.1|31745.1|31
1626359860000|2021-07-15 14:37:40|31891.1|31751.1|31888|31748|31891.1|31751.1|31888|31748|22
1626359870000|2021-07-15 14:37:50|31888.2|31748.2|31879.4|31739.4|31888.7|31748.7|31879.2|31739.2|17
1626359880000|2021-07-15 14:38:00|31880.1|31740.1|31890.3|31750.3|31890.3|31750.3|31880.1|31740.1|18
1626359890000|2021-07-15 14:38:10|31890|31750|31881.3|31741.3|31890.7|31750.7|31880.7|31740.7|10
1626359900000|2021-07-15 14:38:20|31882.3|31742.3|31886.5|31746.5|31890.6|31750.6|31882.3|31742.3|26
1626359910000|2021-07-15 14:38:30|31890.2|31750.2|31888.5|31748.5|31890.2|31750.2|31886.5|31746.5|12
1626359920000|2021-07-15 14:38:40|31888.7|31748.7|31891.4|31751.4|31891.4|31751.4|31886.4|31746.4|19
1626359930000|2021-07-15 14:38:50|31889.4|31749.4|31885|31745|31892.8|31752.8|31884.3|31744.3|22
1626359940000|2021-07-15 14:39:00|31884.6|31744.6|31869.6|31729.6|31884.8|31744.8|31869.6|31729.6|11
1626359950000|2021-07-15 14:39:10|31869.4|31729.4|31873.3|31733.3|31873.3|31733.3|31864.7|31724.7|15
1626359960000|2021-07-15 14:39:20|31876.3|31736.3|31886.2|31746.2|31886.2|31746.2|31876.3|31736.3|10
1626359970000|2021-07-15 14:39:30|31888.7|31748.7|31891.5|31751.5|31894.7|31754.7|31888.3|31748.3|8
1626359980000|2021-07-15 14:39:40|31890.7|31750.7|31909.9|31769.9|31909.9|31769.9|31890.7|31750.7|13
1626359990000|2021-07-15 14:39:50|31910.2|31770.2|31935.2|31795.2|31935.2|31795.2|31910.2|31770.2|16
1626360000000|2021-07-15 14:40:00|31936.5|31796.5|31949.6|31809.6|31952.9|31812.9|31936.5|31796.5|35
1626360010000|2021-07-15 14:40:10|31949.8|31809.8|31921.3|31781.3|31949.8|31809.8|31921.3|31781.3|16
1626360020000|2021-07-15 14:40:20|31920|31780|31923.2|31783.2|31923.2|31783.2|31908.3|31768.3|13
1626360030000|2021-07-15 14:40:30|31920.8|31780.8|31935.8|31795.8|31938.3|31798.3|31920.8|31780.8|16
1626360040000|2021-07-15 14:40:40|31930.7|31790.7|31924.1|31784.1|31934.8|31794.8|31924.1|31784.1|11
1626360050000|2021-07-15 14:40:50|31925.4|31785.4|31921.4|31781.4|31929.4|31789.4|31920.4|31780.4|18
1626360060000|2021-07-15 14:41:00|31921.2|31781.2|31921.1|31781.1|31921.4|31781.4|31921.1|31781.1|3
1626360070000|2021-07-15 14:41:10|31921|31781|31909.3|31769.3|31921|31781|31909.3|31769.3|14
1626360080000|2021-07-15 14:41:20|31905.9|31765.9|31901.7|31761.7|31907.3|31767.3|31901|31761|20
1626360090000|2021-07-15 14:41:30|31901.6|31761.6|31897.9|31757.9|31906.5|31766.5|31897.9|31757.9|23
1626360100000|2021-07-15 14:41:40|31896.5|31756.5|31895.1|31755.1|31899.4|31759.4|31894.9|31754.9|17
1626360110000|2021-07-15 14:41:50|31894.9|31754.9|31892.6|31752.6|31898.7|31758.7|31892.6|31752.6|13
1626360120000|2021-07-15 14:42:00|31893.2|31753.2|31889.9|31749.9|31893.5|31753.5|31887.1|31747.1|21
1626360130000|2021-07-15 14:42:10|31889.4|31749.4|31886.1|31746.1|31889.9|31749.9|31886.1|31746.1|18
1626360140000|2021-07-15 14:42:20|31886.4|31746.4|31891.7|31751.7|31891.7|31751.7|31886.1|31746.1|19
1626360150000|2021-07-15 14:42:30|31888.2|31748.2|31897.1|31757.1|31902.9|31762.9|31887.8|31747.8|20
1626360160000|2021-07-15 14:42:40|31896.7|31756.7|31889.1|31749.1|31896.7|31756.7|31885.9|31745.9|14
1626360170000|2021-07-15 14:42:50|31889.4|31749.4|31891|31751|31896.9|31756.9|31889.4|31749.4|27
1626360180000|2021-07-15 14:43:00|31890.9|31750.9|31893|31753|31893.9|31753.9|31890.9|31750.9|17
1626360190000|2021-07-15 14:43:10|31892.5|31752.5|31891.7|31751.7|31893.1|31753.1|31890.6|31750.6|18
1626360200000|2021-07-15 14:43:20|31891.9|31751.9|31885.1|31745.1|31892.4|31752.4|31885.1|31745.1|22
1626360210000|2021-07-15 14:43:30|31886.5|31746.5|31894.4|31754.4|31894.4|31754.4|31881.7|31741.7|23
1626360220000|2021-07-15 14:43:40|31894.1|31754.1|31895.4|31755.4|31896.5|31756.5|31893.8|31753.8|23
1626360230000|2021-07-15 14:43:50|31895.2|31755.2|31897.6|31757.6|31898.4|31758.4|31895.1|31755.1|21
1626360240000|2021-07-15 14:44:00|31897.5|31757.5|31889.7|31749.7|31898.5|31758.5|31889.4|31749.4|21
1626360250000|2021-07-15 14:44:10|31888.9|31748.9|31888.1|31748.1|31890.7|31750.7|31888|31748|15
1626360260000|2021-07-15 14:44:20|31888.8|31748.8|31895.2|31755.2|31895.2|31755.2|31884.6|31744.6|26
1626360270000|2021-07-15 14:44:30|31895.1|31755.1|31889.5|31749.5|31895.1|31755.1|31886.7|31746.7|27
1626360280000|2021-07-15 14:44:40|31889.6|31749.6|31887.1|31747.1|31889.6|31749.6|31885.4|31745.4|18
1626360290000|2021-07-15 14:44:50|31883.8|31743.8|31876|31736|31883.8|31743.8|31875.9|31735.9|22
1626360300000|2021-07-15 14:45:00|31875.7|31735.7|31867.9|31727.9|31875.7|31735.7|31864.5|31724.5|21
1626360310000|2021-07-15 14:45:10|31869.2|31729.2|31878.8|31738.8|31881|31741|31868.5|31728.5|24
1626360320000|2021-07-15 14:45:20|31880.2|31740.2|31881.8|31741.8|31885.9|31745.9|31880.2|31740.2|23
1626360330000|2021-07-15 14:45:30|31882|31742|31885.2|31745.2|31887|31747|31880.5|31740.5|20
1626360340000|2021-07-15 14:45:40|31885.3|31745.3|31877.4|31737.4|31885.3|31745.3|31872.3|31732.3|26
1626360350000|2021-07-15 14:45:50|31877.5|31737.5|31882.9|31742.9|31884|31744|31877.4|31737.4|14
1626360360000|2021-07-15 14:46:00|31882.8|31742.8|31898.8|31758.8|31899.7|31759.7|31882.8|31742.8|22
1626360370000|2021-07-15 14:46:10|31898.9|31758.9|31897.3|31757.3|31901.5|31761.5|31897.3|31757.3|20
1626360380000|2021-07-15 14:46:20|31896.4|31756.4|31899.5|31759.5|31900.6|31760.6|31894.6|31754.6|22
1626360390000|2021-07-15 14:46:30|31899.8|31759.8|31910.5|31770.5|31914.5|31774.5|31899.8|31759.8|17
1626360400000|2021-07-15 14:46:40|31910.6|31770.6|31911.5|31771.5|31912.1|31772.1|31904|31764|28
1626360410000|2021-07-15 14:46:50|31911.6|31771.6|31914|31774|31914.7|31774.7|31911.6|31771.6|26
1626360420000|2021-07-15 14:47:00|31913.7|31773.7|31906.2|31766.2|31914|31774|31903.4|31763.4|30
1626360430000|2021-07-15 14:47:10|31906.1|31766.1|31913.3|31773.3|31913.3|31773.3|31905|31765|29
1626360440000|2021-07-15 14:47:20|31913.7|31773.7|31916.1|31776.1|31916.5|31776.5|31912|31772|29
1626360450000|2021-07-15 14:47:30|31916.3|31776.3|31917.2|31777.2|31918.1|31778.1|31916.3|31776.3|16
1626360460000|2021-07-15 14:47:40|31917.3|31777.3|31924.8|31784.8|31924.8|31784.8|31917.2|31777.2|14
1626360470000|2021-07-15 14:47:50|31925.9|31785.9|31912.6|31772.6|31927.6|31787.6|31912.6|31772.6|26
1626360480000|2021-07-15 14:48:00|31911.3|31771.3|31914|31774|31919.7|31779.7|31909.4|31769.4|18
1626360490000|2021-07-15 14:48:10|31913.9|31773.9|31901.4|31761.4|31915.7|31775.7|31901.4|31761.4|31
1626360500000|2021-07-15 14:48:20|31901.5|31761.5|31901.3|31761.3|31903.8|31763.8|31901.3|31761.3|19
1626360510000|2021-07-15 14:48:30|31901.4|31761.4|31895.4|31755.4|31902.1|31762.1|31895.4|31755.4|32
1626360520000|2021-07-15 14:48:40|31897.1|31757.1|31892|31752|31897.5|31757.5|31892|31752|34
1626360530000|2021-07-15 14:48:50|31893|31753|31896.3|31756.3|31897.4|31757.4|31893|31753|13
1626360540000|2021-07-15 14:49:00|31896.1|31756.1|31897.5|31757.5|31903.5|31763.5|31895.2|31755.2|28
1626360550000|2021-07-15 14:49:10|31894.4|31754.4|31897.3|31757.3|31897.5|31757.5|31894.4|31754.4|28
1626360560000|2021-07-15 14:49:20|31896.5|31756.5|31893.8|31753.8|31899.4|31759.4|31893.4|31753.4|27
1626360570000|2021-07-15 14:49:30|31895.3|31755.3|31886.9|31746.9|31899.6|31759.6|31883.2|31743.2|37
1626360580000|2021-07-15 14:49:40|31887.8|31747.8|31876.4|31736.4|31891.3|31751.3|31875.7|31735.7|31
1626360590000|2021-07-15 14:49:50|31876.5|31736.5|31873.8|31733.8|31876.9|31736.9|31873.6|31733.6|27
1626360600000|2021-07-15 14:50:00|31874.9|31734.9|31877|31737|31878.4|31738.4|31871.9|31731.9|27
1626360610000|2021-07-15 14:50:10|31879.4|31739.4|31881.3|31741.3|31881.5|31741.5|31879.4|31739.4|22
1626360620000|2021-07-15 14:50:20|31881.4|31741.4|31891.2|31751.2|31895.6|31755.6|31880.9|31740.9|22
1626360630000|2021-07-15 14:50:30|31891.1|31751.1|31892.8|31752.8|31893|31753|31889.6|31749.6|24
1626360640000|2021-07-15 14:50:40|31892.7|31752.7|31891.2|31751.2|31892.7|31752.7|31888.3|31748.3|19
1626360650000|2021-07-15 14:50:50|31893.7|31753.7|31897|31757|31899.6|31759.6|31893.7|31753.7|21
1626360660000|2021-07-15 14:51:00|31897.1|31757.1|31902.3|31762.3|31902.3|31762.3|31897.1|31757.1|11
1626360670000|2021-07-15 14:51:10|31902.7|31762.7|31903.8|31763.8|31903.8|31763.8|31902.6|31762.6|10
1626360680000|2021-07-15 14:51:20|31905.1|31765.1|31906.5|31766.5|31909.7|31769.7|31903.4|31763.4|27
1626360690000|2021-07-15 14:51:30|31907.4|31767.4|31908.9|31768.9|31908.9|31768.9|31906.5|31766.5|13
1626360700000|2021-07-15 14:51:40|31908.8|31768.8|31908.1|31768.1|31914.5|31774.5|31908.1|31768.1|13
1626360710000|2021-07-15 14:51:50|31908.4|31768.4|31907.5|31767.5|31908.4|31768.4|31906|31766|20
1626360720000|2021-07-15 14:52:00|31908.2|31768.2|31909.8|31769.8|31911|31771|31908.2|31768.2|24
1626360730000|2021-07-15 14:52:10|31910.7|31770.7|31906.9|31766.9|31910.7|31770.7|31906.4|31766.4|19
1626360740000|2021-07-15 14:52:20|31907.6|31767.6|31910.1|31770.1|31910.2|31770.2|31906.6|31766.6|16
1626360750000|2021-07-15 14:52:30|31910.5|31770.5|31910|31770|31910.9|31770.9|31909.3|31769.3|14
1626360760000|2021-07-15 14:52:40|31910.9|31770.9|31907.8|31767.8|31910.9|31770.9|31907.5|31767.5|16
1626360770000|2021-07-15 14:52:50|31907.7|31767.7|31911.6|31771.6|31911.6|31771.6|31907.6|31767.6|11
1626360780000|2021-07-15 14:53:00|31911.8|31771.8|31909.9|31769.9|31911.8|31771.8|31909.9|31769.9|5
1626360790000|2021-07-15 14:53:10|31910.1|31770.1|31906.6|31766.6|31911|31771|31906.6|31766.6|19
1626360800000|2021-07-15 14:53:20|31908|31768|31907.9|31767.9|31908.7|31768.7|31905.8|31765.8|17
1626360810000|2021-07-15 14:53:30|31908.1|31768.1|31908.6|31768.6|31908.9|31768.9|31906|31766|15
1626360820000|2021-07-15 14:53:40|31909.6|31769.6|31909.6|31769.6|31909.6|31769.6|31908.4|31768.4|16
1626360830000|2021-07-15 14:53:50|31909.4|31769.4|31913.9|31773.9|31914.2|31774.2|31909.4|31769.4|18
1626360840000|2021-07-15 14:54:00|31914.1|31774.1|31912.8|31772.8|31914.2|31774.2|31912.6|31772.6|10
1626360850000|2021-07-15 14:54:10|31912.7|31772.7|31911.9|31771.9|31912.7|31772.7|31911.7|31771.7|11
1626360860000|2021-07-15 14:54:20|31912.3|31772.3|31915.2|31775.2|31915.6|31775.6|31911.8|31771.8|15
1626360870000|2021-07-15 14:54:30|31915.3|31775.3|31915.7|31775.7|31916.1|31776.1|31915|31775|12
1626360880000|2021-07-15 14:54:40|31915.5|31775.5|31913|31773|31915.5|31775.5|31913|31773|13
1626360890000|2021-07-15 14:54:50|31913.1|31773.1|31914.5|31774.5|31914.8|31774.8|31911.5|31771.5|10
1626360900000|2021-07-15 14:55:00|31914.7|31774.7|31901.5|31761.5|31914.7|31774.7|31901.5|31761.5|19
1626360910000|2021-07-15 14:55:10|31901.2|31761.2|31905|31765|31906.1|31766.1|31899.4|31759.4|25
1626360920000|2021-07-15 14:55:20|31906|31766|31892.1|31752.1|31906|31766|31892.1|31752.1|15
1626360930000|2021-07-15 14:55:30|31891.8|31751.8|31887.8|31747.8|31891.8|31751.8|31887.4|31747.4|15
1626360940000|2021-07-15 14:55:40|31888|31748|31882.6|31742.6|31888|31748|31882.5|31742.5|14
1626360950000|2021-07-15 14:55:50|31882.8|31742.8|31891|31751|31891.4|31751.4|31882.8|31742.8|17
1626360960000|2021-07-15 14:56:00|31890.2|31750.2|31880|31740|31891.5|31751.5|31879.9|31739.9|30
1626360970000|2021-07-15 14:56:10|31879.4|31739.4|31877.9|31737.9|31880.7|31740.7|31876.4|31736.4|25
1626360980000|2021-07-15 14:56:20|31877.8|31737.8|31875|31735|31880.3|31740.3|31873.1|31733.1|27
1626360990000|2021-07-15 14:56:30|31874.5|31734.5|31874.8|31734.8|31876.1|31736.1|31873.9|31733.9|27
1626361000000|2021-07-15 14:56:40|31875.1|31735.1|31878.3|31738.3|31878.3|31738.3|31874.2|31734.2|24
1626361010000|2021-07-15 14:56:50|31876.9|31736.9|31876.8|31736.8|31876.9|31736.9|31874.4|31734.4|21
1626361020000|2021-07-15 14:57:00|31876|31736|31873.4|31733.4|31876|31736|31873.2|31733.2|9
1626361030000|2021-07-15 14:57:10|31871.7|31731.7|31862.1|31722.1|31872|31732|31861.8|31721.8|19
1626361040000|2021-07-15 14:57:20|31862.6|31722.6|31854.9|31714.9|31862.6|31722.6|31854.9|31714.9|24
1626361050000|2021-07-15 14:57:30|31854.7|31714.7|31850.1|31710.1|31854.7|31714.7|31849|31709|23
1626361060000|2021-07-15 14:57:40|31850.5|31710.5|31855.3|31715.3|31855.3|31715.3|31849.7|31709.7|26
1626361070000|2021-07-15 14:57:50|31855.2|31715.2|31852.7|31712.7|31855.2|31715.2|31852.5|31712.5|21
1626361080000|2021-07-15 14:58:00|31852.4|31712.4|31864.4|31724.4|31864.4|31724.4|31852|31712|27
1626361090000|2021-07-15 14:58:10|31864.3|31724.3|31862.4|31722.4|31864.3|31724.3|31862.4|31722.4|11
1626361100000|2021-07-15 14:58:20|31862.6|31722.6|31865.2|31725.2|31865.2|31725.2|31862.5|31722.5|16
1626361110000|2021-07-15 14:58:30|31864.6|31724.6|31858.9|31718.9|31864.6|31724.6|31858.9|31718.9|28
1626361120000|2021-07-15 14:58:40|31859.2|31719.2|31856.9|31716.9|31860.2|31720.2|31856.9|31716.9|23
1626361130000|2021-07-15 14:58:50|31857.1|31717.1|31853.2|31713.2|31858|31718|31852.3|31712.3|24
1626361140000|2021-07-15 14:59:00|31853.8|31713.8|31855|31715|31860.1|31720.1|31852.8|31712.8|24
1626361150000|2021-07-15 14:59:10|31855.2|31715.2|31859.4|31719.4|31859.4|31719.4|31854.7|31714.7|16
1626361160000|2021-07-15 14:59:20|31859.2|31719.2|31854.1|31714.1|31859.5|31719.5|31854|31714|31
1626361170000|2021-07-15 14:59:30|31853.8|31713.8|31841.2|31701.2|31854|31714|31838.9|31698.9|22
1626361180000|2021-07-15 14:59:40|31838.8|31698.8|31842|31702|31842|31702|31836|31696|25
1626361190000|2021-07-15 14:59:50|31841.7|31701.7|31848|31708|31851.3|31711.3|31841.7|31701.7|22
1626361200000|2021-07-15 15:00:00|31847.8|31707.8|31845.1|31705.1|31847.8|31707.8|31842|31702|21
1626361210000|2021-07-15 15:00:10|31844.3|31704.3|31839|31699|31844.3|31704.3|31839|31699|27
1626361220000|2021-07-15 15:00:20|31837.8|31697.8|31824.8|31684.8|31838.3|31698.3|31824.8|31684.8|24
1626361230000|2021-07-15 15:00:30|31823.5|31683.5|31817.3|31677.3|31823.8|31683.8|31813.5|31673.5|23
1626361240000|2021-07-15 15:00:40|31817.5|31677.5|31819.6|31679.6|31826.2|31686.2|31817.2|31677.2|31
1626361250000|2021-07-15 15:00:50|31820.8|31680.8|31824|31684|31824.4|31684.4|31820.5|31680.5|18
1626361260000|2021-07-15 15:01:00|31823.6|31683.6|31853.4|31713.4|31855.7|31715.7|31823.6|31683.6|36
1626361270000|2021-07-15 15:01:10|31854.4|31714.4|31852.1|31712.1|31856|31716|31850.9|31710.9|33
1626361280000|2021-07-15 15:01:20|31852.2|31712.2|31849.2|31709.2|31852.2|31712.2|31842.4|31702.4|30
1626361290000|2021-07-15 15:01:30|31849.1|31709.1|31852.5|31712.5|31852.9|31712.9|31848.8|31708.8|14
1626361300000|2021-07-15 15:01:40|31852.9|31712.9|31874.9|31734.9|31874.9|31734.9|31852.8|31712.8|17
1626361310000|2021-07-15 15:01:50|31875.1|31735.1|31873.5|31733.5|31875.1|31735.1|31871.5|31731.5|17
1626361320000|2021-07-15 15:02:00|31872.9|31732.9|31862.6|31722.6|31873|31733|31860.5|31720.5|23
1626361330000|2021-07-15 15:02:10|31862.5|31722.5|31867.7|31727.7|31867.7|31727.7|31861.6|31721.6|16
1626361340000|2021-07-15 15:02:20|31870|31730|31860.6|31720.6|31870.6|31730.6|31860.1|31720.1|26
1626361350000|2021-07-15 15:02:30|31859.1|31719.1|31861.7|31721.7|31863.1|31723.1|31859.1|31719.1|15
1626361360000|2021-07-15 15:02:40|31860.6|31720.6|31867.8|31727.8|31867.9|31727.9|31859.2|31719.2|26
1626361370000|2021-07-15 15:02:50|31867.9|31727.9|31854.8|31714.8|31870.9|31730.9|31854.1|31714.1|24
1626361380000|2021-07-15 15:03:00|31855.3|31715.3|31848.9|31708.9|31860.7|31720.7|31848.9|31708.9|28
1626361390000|2021-07-15 15:03:10|31845.8|31705.8|31829.2|31689.2|31845.8|31705.8|31822.5|31682.5|36
1626361400000|2021-07-15 15:03:20|31830|31690|31830.2|31690.2|31841|31701|31828.8|31688.8|39
1626361410000|2021-07-15 15:03:30|31829.2|31689.2|31813.3|31673.3|31829.2|31689.2|31811|31671|39
1626361420000|2021-07-15 15:03:40|31813.1|31673.1|31811.3|31671.3|31825.5|31685.5|31811.3|31671.3|14
1626361430000|2021-07-15 15:03:50|31812.3|31672.3|31815.2|31675.2|31821.1|31681.1|31812.3|31672.3|32
1626361440000|2021-07-15 15:04:00|31815.1|31675.1|31827.8|31687.8|31827.9|31687.9|31814.9|31674.9|26
1626361450000|2021-07-15 15:04:10|31827.9|31687.9|31818.6|31678.6|31828.6|31688.6|31816.7|31676.7|26
1626361460000|2021-07-15 15:04:20|31818|31678|31822|31682|31822|31682|31813.4|31673.4|9
1626361470000|2021-07-15 15:04:30|31821.8|31681.8|31815.6|31675.6|31821.8|31681.8|31815.3|31675.3|23
1626361480000|2021-07-15 15:04:40|31816|31676|31815.1|31675.1|31817.5|31677.5|31814.8|31674.8|15
1626361490000|2021-07-15 15:04:50|31813.5|31673.5|31802.5|31662.5|31813.5|31673.5|31800.9|31660.9|26
1626361500000|2021-07-15 15:05:00|31803.7|31663.7|31807.5|31667.5|31807.9|31667.9|31802|31662|15
1626361510000|2021-07-15 15:05:10|31807.9|31667.9|31815.4|31675.4|31816.1|31676.1|31806.9|31666.9|17
1626361520000|2021-07-15 15:05:20|31816.1|31676.1|31817.9|31677.9|31820.9|31680.9|31816.1|31676.1|15
1626361530000|2021-07-15 15:05:30|31818.5|31678.5|31805.7|31665.7|31820.3|31680.3|31805.7|31665.7|16
1626361540000|2021-07-15 15:05:40|31806.7|31666.7|31816.4|31676.4|31820.3|31680.3|31805.7|31665.7|25
1626361550000|2021-07-15 15:05:50|31816.3|31676.3|31823|31683|31825.5|31685.5|31815.5|31675.5|23
1626361560000|2021-07-15 15:06:00|31822.2|31682.2|31821.8|31681.8|31824.2|31684.2|31820.5|31680.5|19
1626361570000|2021-07-15 15:06:10|31820.5|31680.5|31824.4|31684.4|31824.4|31684.4|31820.5|31680.5|21
1626361580000|2021-07-15 15:06:20|31824.7|31684.7|31824.7|31684.7|31825.4|31685.4|31823.2|31683.2|16
1626361590000|2021-07-15 15:06:30|31825.7|31685.7|31828.5|31688.5|31829.1|31689.1|31824.7|31684.7|14
1626361600000|2021-07-15 15:06:40|31829.3|31689.3|31828.9|31688.9|31829.3|31689.3|31827.8|31687.8|9
1626361610000|2021-07-15 15:06:50|31829.2|31689.2|31828.7|31688.7|31830.6|31690.6|31828.6|31688.6|10
1626361620000|2021-07-15 15:07:00|31827.3|31687.3|31839.4|31699.4|31839.4|31699.4|31827.3|31687.3|27
1626361630000|2021-07-15 15:07:10|31838.7|31698.7|31835|31695|31839|31699|31835|31695|23
1626361640000|2021-07-15 15:07:20|31834.9|31694.9|31838.5|31698.5|31838.5|31698.5|31834.5|31694.5|18
1626361650000|2021-07-15 15:07:30|31838.7|31698.7|31838.2|31698.2|31839.4|31699.4|31838.2|31698.2|4
1626361660000|2021-07-15 15:07:40|31837.6|31697.6|31837.6|31697.6|31838.4|31698.4|31837.6|31697.6|6
1626361670000|2021-07-15 15:07:50|31838.1|31698.1|31832.4|31692.4|31838.2|31698.2|31832.4|31692.4|15
1626361680000|2021-07-15 15:08:00|31830.2|31690.2|31830.4|31690.4|31832.1|31692.1|31827.6|31687.6|14
1626361690000|2021-07-15 15:08:10|31829.7|31689.7|31835.5|31695.5|31836.6|31696.6|31829.7|31689.7|16
1626361700000|2021-07-15 15:08:20|31835.6|31695.6|31836.5|31696.5|31836.5|31696.5|31835.6|31695.6|8
1626361710000|2021-07-15 15:08:30|31835.9|31695.9|31835.9|31695.9|31837.6|31697.6|31835.9|31695.9|6
1626361720000|2021-07-15 15:08:40|31836.1|31696.1|31839.3|31699.3|31839.6|31699.6|31836.1|31696.1|21
1626361730000|2021-07-15 15:08:50|31839.6|31699.6|31844.3|31704.3|31844.3|31704.3|31839.6|31699.6|8
1626361740000|2021-07-15 15:09:00|31844.4|31704.4|31844.5|31704.5|31844.8|31704.8|31844.1|31704.1|10
1626361750000|2021-07-15 15:09:10|31844.6|31704.6|31834.3|31694.3|31844.6|31704.6|31834.3|31694.3|16
1626361760000|2021-07-15 15:09:20|31831.2|31691.2|31830.4|31690.4|31832.3|31692.3|31829.8|31689.8|18
1626361770000|2021-07-15 15:09:30|31830.5|31690.5|31829.7|31689.7|31830.5|31690.5|31829.5|31689.5|8
1626361780000|2021-07-15 15:09:40|31831.4|31691.4|31833.6|31693.6|31834.2|31694.2|31829.8|31689.8|11
1626361790000|2021-07-15 15:09:50|31833.4|31693.4|31830.7|31690.7|31833.4|31693.4|31830.2|31690.2|21
1626361800000|2021-07-15 15:10:00|31830.4|31690.4|31822.5|31682.5|31830.4|31690.4|31820.6|31680.6|26
1626361810000|2021-07-15 15:10:10|31822.4|31682.4|31820.7|31680.7|31822.4|31682.4|31820.3|31680.3|12
1626361820000|2021-07-15 15:10:20|31822.1|31682.1|31833|31693|31833|31693|31822.1|31682.1|23
1626361830000|2021-07-15 15:10:30|31830.5|31690.5|31831.3|31691.3|31833.1|31693.1|31830.5|31690.5|14
1626361840000|2021-07-15 15:10:40|31832.4|31692.4|31835.8|31695.8|31836.1|31696.1|31832.1|31692.1|21
1626361850000|2021-07-15 15:10:50|31836.3|31696.3|31845|31705|31845|31705|31836.3|31696.3|23
1626361860000|2021-07-15 15:11:00|31844.9|31704.9|31846.8|31706.8|31849.3|31709.3|31844.8|31704.8|32
1626361870000|2021-07-15 15:11:10|31846.1|31706.1|31847.1|31707.1|31847.6|31707.6|31845.4|31705.4|40
1626361880000|2021-07-15 15:11:20|31846|31706|31845.5|31705.5|31847.4|31707.4|31845.5|31705.5|33
1626361890000|2021-07-15 15:11:30|31847.1|31707.1|31847.5|31707.5|31848|31708|31845.5|31705.5|37
1626361900000|2021-07-15 15:11:40|31843.4|31703.4|31856.7|31716.7|31867.6|31727.6|31843.4|31703.4|24
1626361910000|2021-07-15 15:11:50|31860.8|31720.8|31865.2|31725.2|31866.9|31726.9|31859.1|31719.1|20
1626361920000|2021-07-15 15:12:00|31865|31725|31864.3|31724.3|31865.7|31725.7|31863.4|31723.4|21
1626361930000|2021-07-15 15:12:10|31864.2|31724.2|31857.6|31717.6|31864.2|31724.2|31856.2|31716.2|20
1626361940000|2021-07-15 15:12:20|31856.3|31716.3|31864.4|31724.4|31864.4|31724.4|31855.8|31715.8|23
1626361950000|2021-07-15 15:12:30|31864.9|31724.9|31863.1|31723.1|31864.9|31724.9|31861.8|31721.8|12
1626361960000|2021-07-15 15:12:40|31863.5|31723.5|31863.9|31723.9|31864.6|31724.6|31863.5|31723.5|18
1626361970000|2021-07-15 15:12:50|31864.6|31724.6|31869.2|31729.2|31869.3|31729.3|31864.6|31724.6|16
1626361980000|2021-07-15 15:13:00|31868.9|31728.9|31869.9|31729.9|31871.7|31731.7|31868.9|31728.9|10
1626361990000|2021-07-15 15:13:10|31870.1|31730.1|31871.3|31731.3|31871.7|31731.7|31868.7|31728.7|16
1626362000000|2021-07-15 15:13:20|31871.2|31731.2|31867.3|31727.3|31871.6|31731.6|31864.8|31724.8|18
1626362010000|2021-07-15 15:13:30|31867.5|31727.5|31867|31727|31867.9|31727.9|31866.5|31726.5|27
1626362020000|2021-07-15 15:13:40|31867.2|31727.2|31871.4|31731.4|31871.7|31731.7|31866|31726|23
1626362030000|2021-07-15 15:13:50|31871.6|31731.6|31871.1|31731.1|31871.7|31731.7|31870.8|31730.8|11
1626362040000|2021-07-15 15:14:00|31871.3|31731.3|31873.8|31733.8|31875.7|31735.7|31870.7|31730.7|22
1626362050000|2021-07-15 15:14:10|31872|31732|31870.5|31730.5|31876.7|31736.7|31870.1|31730.1|28
1626362060000|2021-07-15 15:14:20|31870.4|31730.4|31872.9|31732.9|31873.2|31733.2|31870.2|31730.2|23
1626362070000|2021-07-15 15:14:30|31873.2|31733.2|31871.6|31731.6|31873.2|31733.2|31869.8|31729.8|11
1626362080000|2021-07-15 15:14:40|31870.4|31730.4|31869.6|31729.6|31872.2|31732.2|31869.6|31729.6|17
1626362090000|2021-07-15 15:14:50|31870.4|31730.4|31870|31730|31871.2|31731.2|31869.5|31729.5|9
1626362100000|2021-07-15 15:15:00|31865.7|31725.7|31852.6|31712.6|31865.7|31725.7|31852.6|31712.6|33
1626362110000|2021-07-15 15:15:10|31852.5|31712.5|31851|31711|31852.6|31712.6|31848|31708|17
1626362120000|2021-07-15 15:15:20|31851.1|31711.1|31848.4|31708.4|31851.3|31711.3|31848.4|31708.4|17
1626362130000|2021-07-15 15:15:30|31849.6|31709.6|31851|31711|31854.3|31714.3|31848.4|31708.4|26
1626362140000|2021-07-15 15:15:40|31850.9|31710.9|31851.7|31711.7|31851.9|31711.9|31848.9|31708.9|16
1626362150000|2021-07-15 15:15:50|31851.8|31711.8|31851.4|31711.4|31851.8|31711.8|31851.4|31711.4|7
1626362160000|2021-07-15 15:16:00|31852.2|31712.2|31851.2|31711.2|31852.2|31712.2|31851.2|31711.2|7
1626362170000|2021-07-15 15:16:10|31850.2|31710.2|31850.2|31710.2|31850.2|31710.2|31850.2|31710.2|1
1626362180000|2021-07-15 15:16:20|31851.2|31711.2|31851.6|31711.6|31851.9|31711.9|31850.2|31710.2|7
1626362190000|2021-07-15 15:16:30|31851.7|31711.7|31856.7|31716.7|31856.7|31716.7|31851.7|31711.7|10
1626362200000|2021-07-15 15:16:40|31856.6|31716.6|31866.5|31726.5|31866.5|31726.5|31856.2|31716.2|23
1626362210000|2021-07-15 15:16:50|31866.4|31726.4|31866.3|31726.3|31867|31727|31865.2|31725.2|10
1626362220000|2021-07-15 15:17:00|31865.5|31725.5|31864.9|31724.9|31865.5|31725.5|31863.4|31723.4|4
1626362230000|2021-07-15 15:17:10|31865.8|31725.8|31871.1|31731.1|31873.5|31733.5|31865.8|31725.8|20
1626362240000|2021-07-15 15:17:20|31871.2|31731.2|31872.8|31732.8|31873.1|31733.1|31871.1|31731.1|14
1626362250000|2021-07-15 15:17:30|31872.3|31732.3|31872.5|31732.5|31873|31733|31872.3|31732.3|8
1626362260000|2021-07-15 15:17:40|31872.6|31732.6|31871.9|31731.9|31872.6|31732.6|31871.9|31731.9|5
1626362270000|2021-07-15 15:17:50|31872.5|31732.5|31875.5|31735.5|31875.5|31735.5|31872.5|31732.5|10
1626362280000|2021-07-15 15:18:00|31875.3|31735.3|31878.2|31738.2|31878.3|31738.3|31875.2|31735.2|15
1626362290000|2021-07-15 15:18:10|31876.8|31736.8|31872.4|31732.4|31878.2|31738.2|31872.4|31732.4|9
1626362300000|2021-07-15 15:18:20|31872.5|31732.5|31873.7|31733.7|31873.7|31733.7|31869.3|31729.3|19
1626362310000|2021-07-15 15:18:30|31874.1|31734.1|31873.9|31733.9|31874.9|31734.9|31873.1|31733.1|18
1626362320000|2021-07-15 15:18:40|31874|31734|31873.2|31733.2|31874.4|31734.4|31872.8|31732.8|24
1626362330000|2021-07-15 15:18:50|31873|31733|31874.5|31734.5|31874.5|31734.5|31871|31731|20
1626362340000|2021-07-15 15:19:00|31874.1|31734.1|31889.5|31749.5|31889.5|31749.5|31873.6|31733.6|31
1626362350000|2021-07-15 15:19:10|31889.9|31749.9|31886.9|31746.9|31893.1|31753.1|31886.3|31746.3|23
1626362360000|2021-07-15 15:19:20|31886.8|31746.8|31881.3|31741.3|31886.8|31746.8|31880.3|31740.3|21
1626362370000|2021-07-15 15:19:30|31881.8|31741.8|31890.5|31750.5|31891.7|31751.7|31881.1|31741.1|23
1626362380000|2021-07-15 15:19:40|31890.2|31750.2|31892|31752|31892|31752|31889.6|31749.6|16
1626362390000|2021-07-15 15:19:50|31891.5|31751.5|31890.8|31750.8|31891.8|31751.8|31887.9|31747.9|28
1626362400000|2021-07-15 15:20:00|31890.6|31750.6|31888.5|31748.5|31890.6|31750.6|31884.6|31744.6|24
1626362410000|2021-07-15 15:20:10|31888.2|31748.2|31884.8|31744.8|31891.8|31751.8|31883.3|31743.3|30
1626362420000|2021-07-15 15:20:20|31883.6|31743.6|31891.4|31751.4|31891.4|31751.4|31882.7|31742.7|20
1626362430000|2021-07-15 15:20:30|31891.2|31751.2|31891.9|31751.9|31891.9|31751.9|31890.8|31750.8|9
1626362440000|2021-07-15 15:20:40|31891.8|31751.8|31892.3|31752.3|31893.9|31753.9|31891.8|31751.8|10
1626362450000|2021-07-15 15:20:50|31893|31753|31894.8|31754.8|31894.8|31754.8|31892.7|31752.7|11
1626362460000|2021-07-15 15:21:00|31895.8|31755.8|31895.9|31755.9|31895.9|31755.9|31895.6|31755.6|5
1626362470000|2021-07-15 15:21:10|31896|31756|31896.6|31756.6|31896.7|31756.7|31895.9|31755.9|8
1626362480000|2021-07-15 15:21:20|31896.7|31756.7|31897.7|31757.7|31897.7|31757.7|31896.6|31756.6|9
1626362490000|2021-07-15 15:21:30|31897.8|31757.8|31892.2|31752.2|31897.9|31757.9|31892.2|31752.2|18
1626362500000|2021-07-15 15:21:40|31892.1|31752.1|31892.9|31752.9|31892.9|31752.9|31891.7|31751.7|8
1626362510000|2021-07-15 15:21:50|31892.8|31752.8|31892.7|31752.7|31893.1|31753.1|31892.3|31752.3|12
1626362520000|2021-07-15 15:22:00|31892.5|31752.5|31888.7|31748.7|31893.6|31753.6|31885.5|31745.5|25
1626362530000|2021-07-15 15:22:10|31889|31749|31891.5|31751.5|31894.8|31754.8|31889|31749|30
1626362540000|2021-07-15 15:22:20|31892.2|31752.2|31888.5|31748.5|31892.9|31752.9|31888.5|31748.5|21
1626362550000|2021-07-15 15:22:30|31888.6|31748.6|31890|31750|31891.2|31751.2|31887.7|31747.7|13
1626362560000|2021-07-15 15:22:40|31891.2|31751.2|31891.3|31751.3|31892.9|31752.9|31889.8|31749.8|19
1626362570000|2021-07-15 15:22:50|31890.8|31750.8|31888.2|31748.2|31890.8|31750.8|31888.2|31748.2|9
1626362580000|2021-07-15 15:23:00|31888.1|31748.1|31888.1|31748.1|31888.3|31748.3|31888.1|31748.1|5
1626362590000|2021-07-15 15:23:10|31891.6|31751.6|31894.2|31754.2|31896.7|31756.7|31889.8|31749.8|18
1626362600000|2021-07-15 15:23:20|31894.3|31754.3|31894.9|31754.9|31895.3|31755.3|31894|31754|23
1626362610000|2021-07-15 15:23:30|31895|31755|31893.5|31753.5|31895.5|31755.5|31892.4|31752.4|6
1626362620000|2021-07-15 15:23:40|31892.8|31752.8|31896.9|31756.9|31897.6|31757.6|31892.7|31752.7|11
1626362630000|2021-07-15 15:23:50|31897.3|31757.3|31891.8|31751.8|31899.2|31759.2|31888.4|31748.4|14
1626362640000|2021-07-15 15:24:00|31891.6|31751.6|31888.2|31748.2|31896.7|31756.7|31886.3|31746.3|21
1626362650000|2021-07-15 15:24:10|31888|31748|31892.4|31752.4|31893.6|31753.6|31888|31748|22
1626362660000|2021-07-15 15:24:20|31892.2|31752.2|31894.8|31754.8|31895|31755|31892.2|31752.2|18
1626362670000|2021-07-15 15:24:30|31895.2|31755.2|31897.9|31757.9|31897.9|31757.9|31894.8|31754.8|17
1626362680000|2021-07-15 15:24:40|31897.7|31757.7|31902.8|31762.8|31903|31763|31897.7|31757.7|8
1626362690000|2021-07-15 15:24:50|31902|31762|31898.5|31758.5|31902.8|31762.8|31897.5|31757.5|5
1626362700000|2021-07-15 15:25:00|31897.5|31757.5|31902.8|31762.8|31903.2|31763.2|31897.5|31757.5|12
1626362710000|2021-07-15 15:25:10|31902.9|31762.9|31907.1|31767.1|31907.5|31767.5|31902.9|31762.9|14
1626362720000|2021-07-15 15:25:20|31906.8|31766.8|31906.5|31766.5|31906.8|31766.8|31905.1|31765.1|11
1626362730000|2021-07-15 15:25:30|31905.9|31765.9|31905.7|31765.7|31906.9|31766.9|31905.2|31765.2|13
1626362740000|2021-07-15 15:25:40|31905.6|31765.6|31896.9|31756.9|31906|31766|31893.3|31753.3|21
1626362750000|2021-07-15 15:25:50|31897.2|31757.2|31893.3|31753.3|31900.9|31760.9|31892.4|31752.4|16
1626362760000|2021-07-15 15:26:00|31892.4|31752.4|31885|31745|31893.6|31753.6|31885|31745|18
1626362770000|2021-07-15 15:26:10|31884.7|31744.7|31883.3|31743.3|31885.3|31745.3|31881.7|31741.7|28
1626362780000|2021-07-15 15:26:20|31884.8|31744.8|31870.8|31730.8|31885.3|31745.3|31869.2|31729.2|35
1626362790000|2021-07-15 15:26:30|31870.6|31730.6|31871.5|31731.5|31871.8|31731.8|31868.7|31728.7|19
1626362800000|2021-07-15 15:26:40|31871.9|31731.9|31869.7|31729.7|31873.5|31733.5|31863.4|31723.4|32
1626362810000|2021-07-15 15:26:50|31867.2|31727.2|31869.9|31729.9|31872|31732|31867.2|31727.2|22
1626362820000|2021-07-15 15:27:00|31870.8|31730.8|31870.3|31730.3|31872.6|31732.6|31862.6|31722.6|27
1626362830000|2021-07-15 15:27:10|31866.5|31726.5|31866.4|31726.4|31869.3|31729.3|31866.2|31726.2|22
1626362840000|2021-07-15 15:27:20|31869.6|31729.6|31866.3|31726.3|31869.6|31729.6|31866.2|31726.2|9
1626362850000|2021-07-15 15:27:30|31868.1|31728.1|31868.2|31728.2|31870.2|31730.2|31868.1|31728.1|8
1626362860000|2021-07-15 15:27:40|31868.3|31728.3|31869.4|31729.4|31869.5|31729.5|31868.1|31728.1|8
1626362870000|2021-07-15 15:27:50|31869.6|31729.6|31868.7|31728.7|31870.3|31730.3|31868.7|31728.7|14
1626362880000|2021-07-15 15:28:00|31868.5|31728.5|31869.3|31729.3|31872.8|31732.8|31868.4|31728.4|12
1626362890000|2021-07-15 15:28:10|31869.4|31729.4|31870.8|31730.8|31871|31731|31868.8|31728.8|13
1626362900000|2021-07-15 15:28:20|31871.9|31731.9|31870|31730|31871.9|31731.9|31869.5|31729.5|10
1626362910000|2021-07-15 15:28:30|31869.9|31729.9|31869.1|31729.1|31872.6|31732.6|31868.1|31728.1|17
1626362920000|2021-07-15 15:28:40|31871.8|31731.8|31857.5|31717.5|31874.6|31734.6|31857.5|31717.5|30
1626362930000|2021-07-15 15:28:50|31858.5|31718.5|31862.4|31722.4|31866.9|31726.9|31857.3|31717.3|21
1626362940000|2021-07-15 15:29:00|31862|31722|31867.9|31727.9|31867.9|31727.9|31862|31722|25
1626362950000|2021-07-15 15:29:10|31867.8|31727.8|31868.9|31728.9|31869.5|31729.5|31866.8|31726.8|15
1626362960000|2021-07-15 15:29:20|31869.1|31729.1|31873.6|31733.6|31873.6|31733.6|31869.1|31729.1|23
1626362970000|2021-07-15 15:29:30|31873.8|31733.8|31875.4|31735.4|31876.5|31736.5|31873.8|31733.8|15
1626362980000|2021-07-15 15:29:40|31875.3|31735.3|31873.5|31733.5|31875.6|31735.6|31873|31733|9
1626362990000|2021-07-15 15:29:50|31873|31733|31874.4|31734.4|31881|31741|31873|31733|12
1626363000000|2021-07-15 15:30:00|31878.7|31738.7|31879.2|31739.2|31879.5|31739.5|31874.4|31734.4|9
1626363010000|2021-07-15 15:30:10|31880.7|31740.7|31880.7|31740.7|31880.7|31740.7|31880.7|31740.7|1
1626363020000|2021-07-15 15:30:20|31880.6|31740.6|31864.7|31724.7|31880.6|31740.6|31864.7|31724.7|26
1626363030000|2021-07-15 15:30:30|31866.1|31726.1|31857.3|31717.3|31866.1|31726.1|31857|31717|34
1626363040000|2021-07-15 15:30:40|31857.4|31717.4|31857|31717|31859.6|31719.6|31856.3|31716.3|15
1626363050000|2021-07-15 15:30:50|31856.8|31716.8|31853.1|31713.1|31856.8|31716.8|31853.1|31713.1|16
1626363060000|2021-07-15 15:31:00|31851.3|31711.3|31849.5|31709.5|31854.2|31714.2|31848.3|31708.3|35
1626363070000|2021-07-15 15:31:10|31850|31710|31848.4|31708.4|31850.7|31710.7|31847.7|31707.7|17
1626363080000|2021-07-15 15:31:20|31848.7|31708.7|31832.1|31692.1|31851.8|31711.8|31831.8|31691.8|37
1626363090000|2021-07-15 15:31:30|31831.9|31691.9|31832.5|31692.5|31837.6|31697.6|31830.4|31690.4|27
1626363100000|2021-07-15 15:31:40|31832.8|31692.8|31834.4|31694.4|31836.5|31696.5|31829.8|31689.8|25
1626363110000|2021-07-15 15:31:50|31834.6|31694.6|31819.6|31679.6|31834.6|31694.6|31818.5|31678.5|30
1626363120000|2021-07-15 15:32:00|31820.1|31680.1|31836.2|31696.2|31836.6|31696.6|31819.1|31679.1|31
1626363130000|2021-07-15 15:32:10|31838.6|31698.6|31832.3|31692.3|31838.6|31698.6|31831.7|31691.7|19
1626363140000|2021-07-15 15:32:20|31832|31692|31838.1|31698.1|31838.1|31698.1|31829|31689|15
1626363150000|2021-07-15 15:32:30|31837.5|31697.5|31837.7|31697.7|31837.8|31697.8|31835.8|31695.8|11
1626363160000|2021-07-15 15:32:40|31835.6|31695.6|31831.9|31691.9|31838.4|31698.4|31831.9|31691.9|18
1626363170000|2021-07-15 15:32:50|31831.6|31691.6|31827.9|31687.9|31833|31693|31827.9|31687.9|9
1626363180000|2021-07-15 15:33:00|31831.4|31691.4|31833.5|31693.5|31836.2|31696.2|31831.4|31691.4|17
1626363190000|2021-07-15 15:33:10|31833.3|31693.3|31836.2|31696.2|31838.1|31698.1|31833.3|31693.3|13
1626363200000|2021-07-15 15:33:20|31834.6|31694.6|31819.2|31679.2|31834.6|31694.6|31818.1|31678.1|18
1626363210000|2021-07-15 15:33:30|31818.5|31678.5|31826.5|31686.5|31826.5|31686.5|31818.5|31678.5|31
1626363220000|2021-07-15 15:33:40|31826.1|31686.1|31831.3|31691.3|31831.8|31691.8|31822.5|31682.5|21
1626363230000|2021-07-15 15:33:50|31831.1|31691.1|31830.3|31690.3|31831.3|31691.3|31830.1|31690.1|25
1626363240000|2021-07-15 15:34:00|31830.6|31690.6|31825.4|31685.4|31830.6|31690.6|31825.4|31685.4|10
1626363250000|2021-07-15 15:34:10|31826.1|31686.1|31824.9|31684.9|31826.1|31686.1|31824.9|31684.9|3
1626363260000|2021-07-15 15:34:20|31821.9|31681.9|31821.9|31681.9|31821.9|31681.9|31821.9|31681.9|1
1626363270000|2021-07-15 15:34:30|31822.1|31682.1|31822.1|31682.1|31822.2|31682.2|31822.1|31682.1|5
1626363280000|2021-07-15 15:34:40|31822.2|31682.2|31822.4|31682.4|31822.7|31682.7|31821|31681|6
1626363290000|2021-07-15 15:34:50|31822.1|31682.1|31820.6|31680.6|31822.1|31682.1|31820.6|31680.6|9
1626363300000|2021-07-15 15:35:00|31822.3|31682.3|31821|31681|31822.3|31682.3|31820.6|31680.6|4
1626363310000|2021-07-15 15:35:10|31820.6|31680.6|31821.4|31681.4|31822.3|31682.3|31820.1|31680.1|11
1626363320000|2021-07-15 15:35:20|31821|31681|31815.3|31675.3|31821|31681|31811.6|31671.6|14
1626363330000|2021-07-15 15:35:30|31814.3|31674.3|31813.5|31673.5|31814.3|31674.3|31812.3|31672.3|12
1626363340000|2021-07-15 15:35:40|31812.9|31672.9|31810.8|31670.8|31813.5|31673.5|31810|31670|11
1626363350000|2021-07-15 15:35:50|31809.3|31669.3|31810.8|31670.8|31810.8|31670.8|31809.3|31669.3|2
1626363360000|2021-07-15 15:36:00|31809.2|31669.2|31808.6|31668.6|31810.8|31670.8|31804|31664|15
1626363370000|2021-07-15 15:36:10|31806.5|31666.5|31787|31647|31806.5|31666.5|31787|31647|20
1626363380000|2021-07-15 15:36:20|31783.3|31643.3|31791.1|31651.1|31793.4|31653.4|31783.3|31643.3|31
1626363390000|2021-07-15 15:36:30|31790.7|31650.7|31797|31657|31798.3|31658.3|31787.2|31647.2|23
1626363400000|2021-07-15 15:36:40|31797.2|31657.2|31792.4|31652.4|31799.7|31659.7|31792.4|31652.4|19
1626363410000|2021-07-15 15:36:50|31792.9|31652.9|31783.6|31643.6|31793.5|31653.5|31783.6|31643.6|27
1626363420000|2021-07-15 15:37:00|31784.2|31644.2|31787.9|31647.9|31792|31652|31783.2|31643.2|21
1626363430000|2021-07-15 15:37:10|31786.4|31646.4|31790.8|31650.8|31791.5|31651.5|31783.2|31643.2|29
1626363440000|2021-07-15 15:37:20|31791.4|31651.4|31790.9|31650.9|31792.5|31652.5|31786.5|31646.5|27
1626363450000|2021-07-15 15:37:30|31789.7|31649.7|31786.1|31646.1|31790.9|31650.9|31786.1|31646.1|19
1626363460000|2021-07-15 15:37:40|31786.4|31646.4|31786.8|31646.8|31786.9|31646.9|31780.5|31640.5|6
1626363470000|2021-07-15 15:37:50|31786.4|31646.4|31789.6|31649.6|31790.5|31650.5|31784.5|31644.5|18
1626363480000|2021-07-15 15:38:00|31789.7|31649.7|31790.1|31650.1|31790.1|31650.1|31785.3|31645.3|24
1626363490000|2021-07-15 15:38:10|31791.2|31651.2|31806.5|31666.5|31806.5|31666.5|31791.2|31651.2|31
1626363500000|2021-07-15 15:38:20|31803.7|31663.7|31798.3|31658.3|31804.4|31664.4|31797.2|31657.2|24
1626363510000|2021-07-15 15:38:30|31798.2|31658.2|31798.2|31658.2|31802.1|31662.1|31797.9|31657.9|10
1626363520000|2021-07-15 15:38:40|31797.9|31657.9|31797.9|31657.9|31797.9|31657.9|31797.9|31657.9|1
1626363530000|2021-07-15 15:38:50|31800.9|31660.9|31800.7|31660.7|31802|31662|31795.2|31655.2|13
1626363540000|2021-07-15 15:39:00|31798.3|31658.3|31810.3|31670.3|31812|31672|31798.3|31658.3|22
1626363550000|2021-07-15 15:39:10|31809.1|31669.1|31812.4|31672.4|31813.9|31673.9|31809.1|31669.1|18
1626363560000|2021-07-15 15:39:20|31812.5|31672.5|31808.8|31668.8|31815.5|31675.5|31808.5|31668.5|24
1626363570000|2021-07-15 15:39:30|31808.6|31668.6|31809.8|31669.8|31811.4|31671.4|31806.1|31666.1|28
1626363580000|2021-07-15 15:39:40|31808.4|31668.4|31804|31664|31808.8|31668.8|31803.9|31663.9|24
1626363590000|2021-07-15 15:39:50|31803.4|31663.4|31804|31664|31804.5|31664.5|31802.4|31662.4|14
1626363600000|2021-07-15 15:40:00|31806.3|31666.3|31806.7|31666.7|31809.9|31669.9|31806.3|31666.3|15
1626363610000|2021-07-15 15:40:10|31805.4|31665.4|31807.1|31667.1|31807.7|31667.7|31805.4|31665.4|20
1626363620000|2021-07-15 15:40:20|31805.7|31665.7|31813.2|31673.2|31813.2|31673.2|31805.7|31665.7|21
1626363630000|2021-07-15 15:40:30|31815.1|31675.1|31816.1|31676.1|31816.2|31676.2|31814.7|31674.7|10
1626363640000|2021-07-15 15:40:40|31816.8|31676.8|31815.6|31675.6|31816.8|31676.8|31815.4|31675.4|17
1626363650000|2021-07-15 15:40:50|31815.8|31675.8|31818.4|31678.4|31819.7|31679.7|31815.4|31675.4|20
1626363660000|2021-07-15 15:41:00|31818|31678|31816.7|31676.7|31818.1|31678.1|31816.3|31676.3|20
1626363670000|2021-07-15 15:41:10|31816.6|31676.6|31807.5|31667.5|31817.1|31677.1|31807.3|31667.3|22
1626363680000|2021-07-15 15:41:20|31806.9|31666.9|31807.6|31667.6|31808|31668|31805.8|31665.8|18
1626363690000|2021-07-15 15:41:30|31807.5|31667.5|31807.5|31667.5|31807.6|31667.6|31806.8|31666.8|5
1626363700000|2021-07-15 15:41:40|31807.9|31667.9|31810.2|31670.2|31810.6|31670.6|31807.5|31667.5|10
1626363710000|2021-07-15 15:41:50|31809.3|31669.3|31810.1|31670.1|31810.6|31670.6|31807.9|31667.9|24
1626363720000|2021-07-15 15:42:00|31809.2|31669.2|31810.7|31670.7|31810.7|31670.7|31809.2|31669.2|8
1626363730000|2021-07-15 15:42:10|31810.6|31670.6|31807.4|31667.4|31810.7|31670.7|31806.5|31666.5|17
1626363740000|2021-07-15 15:42:20|31807.3|31667.3|31803|31663|31808.5|31668.5|31802.9|31662.9|30
1626363750000|2021-07-15 15:42:30|31803.1|31663.1|31802.3|31662.3|31807.1|31667.1|31797.8|31657.8|20
1626363760000|2021-07-15 15:42:40|31802.4|31662.4|31799.7|31659.7|31807.1|31667.1|31799.7|31659.7|10
1626363770000|2021-07-15 15:42:50|31800.6|31660.6|31799.6|31659.6|31801.3|31661.3|31796.5|31656.5|10
1626363780000|2021-07-15 15:43:00|31798|31658|31782.3|31642.3|31799.6|31659.6|31779.8|31639.8|18
1626363790000|2021-07-15 15:43:10|31782.1|31642.1|31780.5|31640.5|31782.8|31642.8|31779.3|31639.3|26
1626363800000|2021-07-15 15:43:20|31783.1|31643.1|31766.1|31626.1|31783.1|31643.1|31766.1|31626.1|26
1626363810000|2021-07-15 15:43:30|31766|31626|31769.6|31629.6|31770.1|31630.1|31763.6|31623.6|25
1626363820000|2021-07-15 15:43:40|31770.1|31630.1|31768.8|31628.8|31777.6|31637.6|31766.9|31626.9|31
1626363830000|2021-07-15 15:43:50|31770.5|31630.5|31768.7|31628.7|31771.6|31631.6|31767.5|31627.5|27
1626363840000|2021-07-15 15:44:00|31768.6|31628.6|31773.3|31633.3|31776.2|31636.2|31768.1|31628.1|31
1626363850000|2021-07-15 15:44:10|31774.5|31634.5|31783.8|31643.8|31785.8|31645.8|31773.8|31633.8|15
1626363860000|2021-07-15 15:44:20|31784|31644|31790.7|31650.7|31790.9|31650.9|31784|31644|24
1626363870000|2021-07-15 15:44:30|31789.5|31649.5|31786.3|31646.3|31794.7|31654.7|31786.3|31646.3|21
1626363880000|2021-07-15 15:44:40|31785.3|31645.3|31772.7|31632.7|31785.5|31645.5|31772.7|31632.7|18
1626363890000|2021-07-15 15:44:50|31770.7|31630.7|31769.2|31629.2|31771.5|31631.5|31768.1|31628.1|12
1626363900000|2021-07-15 15:45:00|31769|31629|31781.8|31641.8|31782|31642|31767.5|31627.5|26
1626363910000|2021-07-15 15:45:10|31781.9|31641.9|31794.9|31654.9|31794.9|31654.9|31781.5|31641.5|24
1626363920000|2021-07-15 15:45:20|31795.8|31655.8|31819|31679|31819.7|31679.7|31795.8|31655.8|33
1626363930000|2021-07-15 15:45:30|31819.7|31679.7|31809.9|31669.9|31820|31680|31809.2|31669.2|32
1626363940000|2021-07-15 15:45:40|31809.5|31669.5|31810.8|31670.8|31814.1|31674.1|31809.5|31669.5|20
1626363950000|2021-07-15 15:45:50|31809.1|31669.1|31810.3|31670.3|31811.2|31671.2|31808.7|31668.7|11
1626363960000|2021-07-15 15:46:00|31811|31671|31815.7|31675.7|31815.7|31675.7|31808.2|31668.2|20
1626363970000|2021-07-15 15:46:10|31819.5|31679.5|31816.1|31676.1|31827.1|31687.1|31815.2|31675.2|29
1626363980000|2021-07-15 15:46:20|31817.3|31677.3|31816.1|31676.1|31824.5|31684.5|31814.2|31674.2|23
1626363990000|2021-07-15 15:46:30|31815.4|31675.4|31811.4|31671.4|31819.8|31679.8|31811.4|31671.4|26
1626364000000|2021-07-15 15:46:40|31809.6|31669.6|31818|31678|31821.7|31681.7|31809.4|31669.4|21
1626364010000|2021-07-15 15:46:50|31818.3|31678.3|31816.6|31676.6|31818.3|31678.3|31813.8|31673.8|26
1626364020000|2021-07-15 15:47:00|31815.7|31675.7|31798|31658|31815.8|31675.8|31796|31656|28
1626364030000|2021-07-15 15:47:10|31797.8|31657.8|31777.4|31637.4|31797.8|31657.8|31777.4|31637.4|20
1626364040000|2021-07-15 15:47:20|31776.6|31636.6|31777.9|31637.9|31779.7|31639.7|31776.6|31636.6|16
1626364050000|2021-07-15 15:47:30|31781|31641|31777.1|31637.1|31785.2|31645.2|31777.1|31637.1|22
1626364060000|2021-07-15 15:47:40|31777.4|31637.4|31777.3|31637.3|31781.8|31641.8|31776.5|31636.5|32
1626364070000|2021-07-15 15:47:50|31779.1|31639.1|31773.5|31633.5|31779.1|31639.1|31773.2|31633.2|14
1626364080000|2021-07-15 15:48:00|31773.6|31633.6|31785|31645|31785|31645|31773.6|31633.6|21
1626364090000|2021-07-15 15:48:10|31784.6|31644.6|31790.7|31650.7|31790.7|31650.7|31783.4|31643.4|31
1626364100000|2021-07-15 15:48:20|31790.8|31650.8|31805.4|31665.4|31805.4|31665.4|31790.2|31650.2|15
1626364110000|2021-07-15 15:48:30|31805.6|31665.6|31804.1|31664.1|31805.6|31665.6|31799.9|31659.9|22
1626364120000|2021-07-15 15:48:40|31805.2|31665.2|31807.8|31667.8|31808.3|31668.3|31804.6|31664.6|15
1626364130000|2021-07-15 15:48:50|31809.1|31669.1|31807.8|31667.8|31810|31670|31806.8|31666.8|22
1626364140000|2021-07-15 15:49:00|31807.5|31667.5|31810.6|31670.6|31810.6|31670.6|31806.3|31666.3|18
1626364150000|2021-07-15 15:49:10|31810.9|31670.9|31810.4|31670.4|31811.2|31671.2|31809.2|31669.2|15
1626364160000|2021-07-15 15:49:20|31810.9|31670.9|31803.5|31663.5|31811|31671|31802.6|31662.6|26
1626364170000|2021-07-15 15:49:30|31803.4|31663.4|31809.3|31669.3|31810.9|31670.9|31803.4|31663.4|30
1626364180000|2021-07-15 15:49:40|31809|31669|31806.4|31666.4|31809|31669|31802.8|31662.8|33
1626364190000|2021-07-15 15:49:50|31807.8|31667.8|31808|31668|31808.7|31668.7|31806.9|31666.9|12
1626364200000|2021-07-15 15:50:00|31808.8|31668.8|31816.1|31676.1|31816.2|31676.2|31808|31668|21
1626364210000|2021-07-15 15:50:10|31815.7|31675.7|31815.2|31675.2|31816.2|31676.2|31815.2|31675.2|8
1626364220000|2021-07-15 15:50:20|31815|31675|31814.9|31674.9|31815.4|31675.4|31814.3|31674.3|15
1626364230000|2021-07-15 15:50:30|31815.1|31675.1|31812.6|31672.6|31815.1|31675.1|31811|31671|18
1626364240000|2021-07-15 15:50:40|31813|31673|31808.6|31668.6|31813.1|31673.1|31808.5|31668.5|16
1626364250000|2021-07-15 15:50:50|31808.8|31668.8|31811.9|31671.9|31812.6|31672.6|31808.7|31668.7|10
1626364260000|2021-07-15 15:51:00|31811.8|31671.8|31814.1|31674.1|31814.6|31674.6|31810.4|31670.4|17
1626364270000|2021-07-15 15:51:10|31814.8|31674.8|31815.3|31675.3|31817.7|31677.7|31814.5|31674.5|12
1626364280000|2021-07-15 15:51:20|31815.1|31675.1|31817.9|31677.9|31818|31678|31814.3|31674.3|12
1626364290000|2021-07-15 15:51:30|31817.2|31677.2|31815.7|31675.7|31817.3|31677.3|31815.5|31675.5|4
1626364300000|2021-07-15 15:51:40|31815.5|31675.5|31815.7|31675.7|31817.4|31677.4|31815.2|31675.2|16
1626364310000|2021-07-15 15:51:50|31815|31675|31817.2|31677.2|31817.8|31677.8|31813.6|31673.6|23
1626364320000|2021-07-15 15:52:00|31817.3|31677.3|31820.3|31680.3|31820.3|31680.3|31817.3|31677.3|7
1626364330000|2021-07-15 15:52:10|31819.6|31679.6|31813.3|31673.3|31819.6|31679.6|31813.3|31673.3|12
1626364340000|2021-07-15 15:52:20|31813.5|31673.5|31818.4|31678.4|31818.4|31678.4|31813.2|31673.2|23
1626364350000|2021-07-15 15:52:30|31818.3|31678.3|31813.8|31673.8|31818.3|31678.3|31813.8|31673.8|15
1626364360000|2021-07-15 15:52:40|31814.1|31674.1|31818.4|31678.4|31818.5|31678.5|31814.1|31674.1|13
1626364370000|2021-07-15 15:52:50|31819.1|31679.1|31820.7|31680.7|31821.4|31681.4|31818.8|31678.8|8
1626364380000|2021-07-15 15:53:00|31820.9|31680.9|31811.1|31671.1|31821.9|31681.9|31811.1|31671.1|21
1626364390000|2021-07-15 15:53:10|31809|31669|31807.7|31667.7|31809|31669|31807.7|31667.7|11
1626364400000|2021-07-15 15:53:20|31807.5|31667.5|31780.8|31640.8|31807.6|31667.6|31780.7|31640.7|26
1626364410000|2021-07-15 15:53:30|31779.9|31639.9|31775.4|31635.4|31785.5|31645.5|31775.4|31635.4|28
1626364420000|2021-07-15 15:53:40|31775.6|31635.6|31775.5|31635.5|31776.6|31636.6|31775|31635|11
1626364430000|2021-07-15 15:53:50|31775.9|31635.9|31779.4|31639.4|31779.6|31639.6|31770.7|31630.7|14
1626364440000|2021-07-15 15:54:00|31778.2|31638.2|31771.1|31631.1|31779.4|31639.4|31770.2|31630.2|19
1626364450000|2021-07-15 15:54:10|31770.8|31630.8|31777.5|31637.5|31780.2|31640.2|31770.8|31630.8|12
1626364460000|2021-07-15 15:54:20|31776.7|31636.7|31767.4|31627.4|31777.6|31637.6|31767.4|31627.4|16
1626364470000|2021-07-15 15:54:30|31766.7|31626.7|31763.1|31623.1|31766.7|31626.7|31758.9|31618.9|26
1626364480000|2021-07-15 15:54:40|31759.8|31619.8|31765.5|31625.5|31768.6|31628.6|31759.8|31619.8|32
1626364490000|2021-07-15 15:54:50|31765.3|31625.3|31773.1|31633.1|31776.4|31636.4|31764.7|31624.7|29
1626364500000|2021-07-15 15:55:00|31773.2|31633.2|31775.9|31635.9|31778.4|31638.4|31773.1|31633.1|31
1626364510000|2021-07-15 15:55:10|31776.6|31636.6|31772.1|31632.1|31778.1|31638.1|31771.5|31631.5|25
1626364520000|2021-07-15 15:55:20|31772.7|31632.7|31775.4|31635.4|31776|31636|31769.8|31629.8|23
1626364530000|2021-07-15 15:55:30|31775.5|31635.5|31776.3|31636.3|31776.5|31636.5|31773.5|31633.5|14
1626364540000|2021-07-15 15:55:40|31776|31636|31762.7|31622.7|31776.9|31636.9|31761.4|31621.4|20
1626364550000|2021-07-15 15:55:50|31761.5|31621.5|31761.5|31621.5|31763.1|31623.1|31761|31621|17
1626364560000|2021-07-15 15:56:00|31761.8|31621.8|31751|31611|31762.2|31622.2|31748.4|31608.4|32
1626364570000|2021-07-15 15:56:10|31750.8|31610.8|31757.2|31617.2|31757.2|31617.2|31749.4|31609.4|24
1626364580000|2021-07-15 15:56:20|31758.6|31618.6|31749.9|31609.9|31760.1|31620.1|31749.9|31609.9|32
1626364590000|2021-07-15 15:56:30|31750.4|31610.4|31751.1|31611.1|31760.1|31620.1|31747.8|31607.8|26
1626364600000|2021-07-15 15:56:40|31749.1|31609.1|31753.3|31613.3|31756.6|31616.6|31749.1|31609.1|30
1626364610000|2021-07-15 15:56:50|31754.4|31614.4|31752.6|31612.6|31754.4|31614.4|31750.4|31610.4|31
1626364620000|2021-07-15 15:57:00|31753.3|31613.3|31755.2|31615.2|31755.8|31615.8|31751.6|31611.6|35
1626364630000|2021-07-15 15:57:10|31754.4|31614.4|31754.1|31614.1|31754.8|31614.8|31751.7|31611.7|31
1626364640000|2021-07-15 15:57:20|31754.3|31614.3|31769|31629|31770.3|31630.3|31754.3|31614.3|34
1626364650000|2021-07-15 15:57:30|31770|31630|31771.6|31631.6|31771.8|31631.8|31770|31630|15
1626364660000|2021-07-15 15:57:40|31771.9|31631.9|31767.9|31627.9|31772.7|31632.7|31764.5|31624.5|25
1626364670000|2021-07-15 15:57:50|31771|31631|31769.6|31629.6|31773.8|31633.8|31769.6|31629.6|23
1626364680000|2021-07-15 15:58:00|31771|31631|31765.6|31625.6|31771.5|31631.5|31763|31623|26
1626364690000|2021-07-15 15:58:10|31766|31626|31770.2|31630.2|31771.4|31631.4|31766|31626|24
1626364700000|2021-07-15 15:58:20|31768.9|31628.9|31774.1|31634.1|31776.4|31636.4|31768.9|31628.9|21
1626364710000|2021-07-15 15:58:30|31773.1|31633.1|31772.7|31632.7|31773.1|31633.1|31771.2|31631.2|24
1626364720000|2021-07-15 15:58:40|31773|31633|31772.7|31632.7|31773|31633|31771.3|31631.3|21
1626364730000|2021-07-15 15:58:50|31773.1|31633.1|31772.2|31632.2|31773.1|31633.1|31770.8|31630.8|23
1626364740000|2021-07-15 15:59:00|31772.1|31632.1|31773.4|31633.4|31773.4|31633.4|31772.1|31632.1|16
1626364750000|2021-07-15 15:59:10|31773.3|31633.3|31765.8|31625.8|31773.3|31633.3|31760.8|31620.8|28
1626364760000|2021-07-15 15:59:20|31762.2|31622.2|31763.6|31623.6|31765.8|31625.8|31761.5|31621.5|24
1626364770000|2021-07-15 15:59:30|31761.7|31621.7|31763.5|31623.5|31763.8|31623.8|31761.1|31621.1|20
1626364780000|2021-07-15 15:59:40|31763.3|31623.3|31763.5|31623.5|31763.5|31623.5|31762.1|31622.1|12
1626364790000|2021-07-15 15:59:50|31763.6|31623.6|31754.2|31614.2|31763.6|31623.6|31754.2|31614.2|21
1626364800000|2021-07-15 16:00:00|31754.1|31614.1|31749.1|31609.1|31754.9|31614.9|31748.6|31608.6|28
1626364810000|2021-07-15 16:00:10|31749.5|31609.5|31763.7|31623.7|31765.8|31625.8|31734.1|31594.1|29
1626364820000|2021-07-15 16:00:20|31765.5|31625.5|31781.6|31641.6|31786.1|31646.1|31765.5|31625.5|24
1626364830000|2021-07-15 16:00:30|31781.7|31641.7|31774.4|31634.4|31784.8|31644.8|31771.8|31631.8|32
1626364840000|2021-07-15 16:00:40|31773.8|31633.8|31779.5|31639.5|31779.5|31639.5|31773.5|31633.5|26
1626364850000|2021-07-15 16:00:50|31779.6|31639.6|31791.3|31651.3|31791.3|31651.3|31779.6|31639.6|23
1626364860000|2021-07-15 16:01:00|31791.1|31651.1|31770|31630|31791.1|31651.1|31758.7|31618.7|29
1626364870000|2021-07-15 16:01:10|31766.6|31626.6|31752.4|31612.4|31771.3|31631.3|31752.4|31612.4|22
1626364880000|2021-07-15 16:01:20|31751.3|31611.3|31719.4|31579.4|31765.1|31625.1|31719.2|31579.2|19
1626364890000|2021-07-15 16:01:30|31719.8|31579.8|31752.2|31612.2|31752.9|31612.9|31719.4|31579.4|32
1626364900000|2021-07-15 16:01:40|31753.4|31613.4|31763.6|31623.6|31763.6|31623.6|31747.8|31607.8|25
1626364910000|2021-07-15 16:01:50|31764|31624|31762.8|31622.8|31768.6|31628.6|31761.3|31621.3|17
1626364920000|2021-07-15 16:02:00|31763.8|31623.8|31783.9|31643.9|31783.9|31643.9|31761.2|31621.2|34
1626364930000|2021-07-15 16:02:10|31783.2|31643.2|31788.9|31648.9|31794.9|31654.9|31783.2|31643.2|35
1626364940000|2021-07-15 16:02:20|31787.6|31647.6|31763.9|31623.9|31787.6|31647.6|31755.1|31615.1|32
1626364950000|2021-07-15 16:02:30|31764.9|31624.9|31783|31643|31783.4|31643.4|31764.9|31624.9|34
1626364960000|2021-07-15 16:02:40|31782.8|31642.8|31774.3|31634.3|31784.7|31644.7|31769.9|31629.9|34
1626364970000|2021-07-15 16:02:50|31774.7|31634.7|31783.4|31643.4|31790.3|31650.3|31773.5|31633.5|28
1626364980000|2021-07-15 16:03:00|31784.4|31644.4|31774.8|31634.8|31784.4|31644.4|31774.8|31634.8|30
1626364990000|2021-07-15 16:03:10|31776.7|31636.7|31772.4|31632.4|31780|31640|31772.4|31632.4|25
1626365000000|2021-07-15 16:03:20|31772.2|31632.2|31773.4|31633.4|31775.4|31635.4|31772|31632|25
1626365010000|2021-07-15 16:03:30|31773.2|31633.2|31772.6|31632.6|31775.7|31635.7|31770.8|31630.8|21
1626365020000|2021-07-15 16:03:40|31772.7|31632.7|31776.7|31636.7|31778.2|31638.2|31772.6|31632.6|32
1626365030000|2021-07-15 16:03:50|31776.8|31636.8|31774.5|31634.5|31776.9|31636.9|31773.8|31633.8|34
1626365040000|2021-07-15 16:04:00|31774.8|31634.8|31790.5|31650.5|31794.6|31654.6|31774.6|31634.6|31
1626365050000|2021-07-15 16:04:10|31790.4|31650.4|31789.9|31649.9|31791|31651|31788.3|31648.3|28
1626365060000|2021-07-15 16:04:20|31790|31650|31788.5|31648.5|31790.9|31650.9|31785.5|31645.5|27
1626365070000|2021-07-15 16:04:30|31788.4|31648.4|31786.7|31646.7|31790.1|31650.1|31786.4|31646.4|21
1626365080000|2021-07-15 16:04:40|31786.5|31646.5|31789.8|31649.8|31790|31650|31785.2|31645.2|14
1626365090000|2021-07-15 16:04:50|31790.5|31650.5|31787.8|31647.8|31791.2|31651.2|31784.7|31644.7|30
1626365100000|2021-07-15 16:05:00|31787.4|31647.4|31788.5|31648.5|31791.7|31651.7|31787.4|31647.4|26
1626365110000|2021-07-15 16:05:10|31789.1|31649.1|31790.4|31650.4|31791.2|31651.2|31785.7|31645.7|24
1626365120000|2021-07-15 16:05:20|31790.2|31650.2|31784.6|31644.6|31790.4|31650.4|31784.6|31644.6|20
1626365130000|2021-07-15 16:05:30|31784.9|31644.9|31781.7|31641.7|31785.3|31645.3|31781.1|31641.1|13
1626365140000|2021-07-15 16:05:40|31782.3|31642.3|31778.6|31638.6|31782.9|31642.9|31778.5|31638.5|10
1626365150000|2021-07-15 16:05:50|31779.2|31639.2|31774.3|31634.3|31779.8|31639.8|31774.3|31634.3|20
1626365160000|2021-07-15 16:06:00|31775|31635|31774.1|31634.1|31775.8|31635.8|31774.1|31634.1|8
1626365170000|2021-07-15 16:06:10|31775.1|31635.1|31773.2|31633.2|31776.1|31636.1|31773.2|31633.2|17
1626365180000|2021-07-15 16:06:20|31773.8|31633.8|31770.4|31630.4|31774.9|31634.9|31770.4|31630.4|12
1626365190000|2021-07-15 16:06:30|31772.3|31632.3|31738.7|31598.7|31772.3|31632.3|31738.7|31598.7|34
1626365200000|2021-07-15 16:06:40|31738.8|31598.8|31736.6|31596.6|31744.8|31604.8|31736.6|31596.6|24
1626365210000|2021-07-15 16:06:50|31735.5|31595.5|31730.3|31590.3|31737|31597|31730.3|31590.3|15
1626365220000|2021-07-15 16:07:00|31730|31590|31731|31591|31731.8|31591.8|31727.2|31587.2|22
1626365230000|2021-07-15 16:07:10|31731.4|31591.4|31719.8|31579.8|31731.4|31591.4|31719.8|31579.8|26
1626365240000|2021-07-15 16:07:20|31721|31581|31706.2|31566.2|31721|31581|31705.9|31565.9|31
1626365250000|2021-07-15 16:07:30|31708.2|31568.2|31713.9|31573.9|31714.5|31574.5|31707.7|31567.7|34
1626365260000|2021-07-15 16:07:40|31712.3|31572.3|31701.6|31561.6|31712.3|31572.3|31701.2|31561.2|31
1626365270000|2021-07-15 16:07:50|31701.7|31561.7|31692.5|31552.5|31703.5|31563.5|31692.5|31552.5|21
1626365280000|2021-07-15 16:08:00|31691.7|31551.7|31689.8|31549.8|31697.6|31557.6|31675.1|31535.1|37
1626365290000|2021-07-15 16:08:10|31691.1|31551.1|31731.8|31591.8|31731.8|31591.8|31691.1|31551.1|35
1626365300000|2021-07-15 16:08:20|31732.8|31592.8|31737.6|31597.6|31751.1|31611.1|31732.8|31592.8|32
1626365310000|2021-07-15 16:08:30|31737.7|31597.7|31730.6|31590.6|31742.9|31602.9|31723.1|31583.1|33
1626365320000|2021-07-15 16:08:40|31729.6|31589.6|31735.1|31595.1|31735.5|31595.5|31728.5|31588.5|30
1626365330000|2021-07-15 16:08:50|31734.9|31594.9|31723.6|31583.6|31734.9|31594.9|31723.6|31583.6|25
1626365340000|2021-07-15 16:09:00|31723|31583|31712.3|31572.3|31723|31583|31711.7|31571.7|18
1626365350000|2021-07-15 16:09:10|31713|31573|31726.3|31586.3|31726.4|31586.4|31711.7|31571.7|15
1626365360000|2021-07-15 16:09:20|31726.2|31586.2|31733.6|31593.6|31735.9|31595.9|31724.7|31584.7|27
1626365370000|2021-07-15 16:09:30|31733.8|31593.8|31729.6|31589.6|31734.4|31594.4|31722.9|31582.9|19
1626365380000|2021-07-15 16:09:40|31729.4|31589.4|31727.1|31587.1|31729.5|31589.5|31726.3|31586.3|15
1626365390000|2021-07-15 16:09:50|31727.8|31587.8|31719.8|31579.8|31727.8|31587.8|31717.5|31577.5|21
1626365400000|2021-07-15 16:10:00|31719.7|31579.7|31734.2|31594.2|31734.2|31594.2|31716.4|31576.4|33
1626365410000|2021-07-15 16:10:10|31735.1|31595.1|31747.8|31607.8|31747.8|31607.8|31735.1|31595.1|36
1626365420000|2021-07-15 16:10:20|31748|31608|31754.5|31614.5|31758.1|31618.1|31748|31608|30
1626365430000|2021-07-15 16:10:30|31754.2|31614.2|31743.8|31603.8|31754.2|31614.2|31738|31598|29
1626365440000|2021-07-15 16:10:40|31744|31604|31745.9|31605.9|31745.9|31605.9|31739.5|31599.5|28
1626365450000|2021-07-15 16:10:50|31746|31606|31739.3|31599.3|31751.1|31611.1|31738.7|31598.7|34
1626365460000|2021-07-15 16:11:00|31740.3|31600.3|31743.5|31603.5|31746.3|31606.3|31739.4|31599.4|32
1626365470000|2021-07-15 16:11:10|31743.3|31603.3|31745.5|31605.5|31747.2|31607.2|31742.8|31602.8|25
1626365480000|2021-07-15 16:11:20|31745.1|31605.1|31731.3|31591.3|31745.6|31605.6|31730|31590|17
1626365490000|2021-07-15 16:11:30|31738|31598|31729.7|31589.7|31738|31598|31719.2|31579.2|30
1626365500000|2021-07-15 16:11:40|31729.2|31589.2|31727.5|31587.5|31729.9|31589.9|31725.2|31585.2|26
1626365510000|2021-07-15 16:11:50|31726.9|31586.9|31713.7|31573.7|31727.1|31587.1|31713.7|31573.7|26
1626365520000|2021-07-15 16:12:00|31713.1|31573.1|31715|31575|31717.2|31577.2|31709.5|31569.5|28
1626365530000|2021-07-15 16:12:10|31715.4|31575.4|31716.1|31576.1|31716.1|31576.1|31709.2|31569.2|33
1626365540000|2021-07-15 16:12:20|31716.4|31576.4|31712.5|31572.5|31716.4|31576.4|31711.3|31571.3|23
1626365550000|2021-07-15 16:12:30|31712.7|31572.7|31713.2|31573.2|31716.1|31576.1|31711.6|31571.6|31
1626365560000|2021-07-15 16:12:40|31714.8|31574.8|31708.5|31568.5|31715.4|31575.4|31708.3|31568.3|25
1626365570000|2021-07-15 16:12:50|31708.3|31568.3|31702.1|31562.1|31710.1|31570.1|31702.1|31562.1|19
1626365580000|2021-07-15 16:13:00|31700|31560|31705.2|31565.2|31706.2|31566.2|31698.2|31558.2|28
1626365590000|2021-07-15 16:13:10|31705|31565|31716.1|31576.1|31717.5|31577.5|31705|31565|30
1626365600000|2021-07-15 16:13:20|31716|31576|31720.2|31580.2|31720.2|31580.2|31715.5|31575.5|26
1626365610000|2021-07-15 16:13:30|31722|31582|31719.8|31579.8|31722|31582|31715.5|31575.5|31
1626365620000|2021-07-15 16:13:40|31719.6|31579.6|31718.7|31578.7|31720.2|31580.2|31717.5|31577.5|30
1626365630000|2021-07-15 16:13:50|31716.5|31576.5|31712.3|31572.3|31716.5|31576.5|31712.3|31572.3|14
1626365640000|2021-07-15 16:14:00|31712.2|31572.2|31710|31570|31712.3|31572.3|31710|31570|8
1626365650000|2021-07-15 16:14:10|31709.7|31569.7|31681.9|31541.9|31709.7|31569.7|31676.1|31536.1|29
1626365660000|2021-07-15 16:14:20|31680.8|31540.8|31680.4|31540.4|31681.7|31541.7|31678|31538|30
1626365670000|2021-07-15 16:14:30|31681.8|31541.8|31680.3|31540.3|31685.1|31545.1|31678.9|31538.9|16
1626365680000|2021-07-15 16:14:40|31679|31539|31678.2|31538.2|31679.9|31539.9|31676.6|31536.6|25
1626365690000|2021-07-15 16:14:50|31678.4|31538.4|31682.1|31542.1|31682.5|31542.5|31676.8|31536.8|31
1626365700000|2021-07-15 16:15:00|31682.5|31542.5|31666.6|31526.6|31682.8|31542.8|31666.6|31526.6|29
1626365710000|2021-07-15 16:15:10|31666.7|31526.7|31651.8|31511.8|31666.7|31526.7|31646.5|31506.5|35
1626365720000|2021-07-15 16:15:20|31651.5|31511.5|31659.5|31519.5|31663.4|31523.4|31651.5|31511.5|35
1626365730000|2021-07-15 16:15:30|31659.4|31519.4|31666.3|31526.3|31667.5|31527.5|31656.2|31516.2|32
1626365740000|2021-07-15 16:15:40|31665.3|31525.3|31656.6|31516.6|31665.3|31525.3|31656.6|31516.6|30
1626365750000|2021-07-15 16:15:50|31657|31517|31650.2|31510.2|31659.3|31519.3|31645.3|31505.3|35
1626365760000|2021-07-15 16:16:00|31647.7|31507.7|31641|31501|31647.7|31507.7|31637.1|31497.1|32
1626365770000|2021-07-15 16:16:10|31641.1|31501.1|31656.3|31516.3|31656.3|31516.3|31639|31499|31
1626365780000|2021-07-15 16:16:20|31657.8|31517.8|31649.6|31509.6|31658|31518|31648.2|31508.2|20
1626365790000|2021-07-15 16:16:30|31648.8|31508.8|31646.8|31506.8|31655.5|31515.5|31645.7|31505.7|28
1626365800000|2021-07-15 16:16:40|31645.7|31505.7|31648.4|31508.4|31649.7|31509.7|31644.1|31504.1|29
1626365810000|2021-07-15 16:16:50|31648.2|31508.2|31634.9|31494.9|31649.9|31509.9|31634.7|31494.7|27
1626365820000|2021-07-15 16:17:00|31635|31495|31642.6|31502.6|31642.6|31502.6|31632|31492|27
1626365830000|2021-07-15 16:17:10|31641|31501|31643.7|31503.7|31645.4|31505.4|31640.2|31500.2|25
1626365840000|2021-07-15 16:17:20|31643.2|31503.2|31636.5|31496.5|31643.7|31503.7|31634.4|31494.4|27
1626365850000|2021-07-15 16:17:30|31634.8|31494.8|31633.1|31493.1|31638.1|31498.1|31632.3|31492.3|27
1626365860000|2021-07-15 16:17:40|31632|31492|31631.2|31491.2|31634.8|31494.8|31631.2|31491.2|26
1626365870000|2021-07-15 16:17:50|31631.1|31491.1|31629.1|31489.1|31631.8|31491.8|31626.8|31486.8|34
1626365880000|2021-07-15 16:18:00|31629.6|31489.6|31628.3|31488.3|31630|31490|31626.7|31486.7|32
1626365890000|2021-07-15 16:18:10|31629.5|31489.5|31628.3|31488.3|31630.4|31490.4|31628.1|31488.1|21
1626365900000|2021-07-15 16:18:20|31629.8|31489.8|31626.3|31486.3|31633|31493|31626.3|31486.3|27
1626365910000|2021-07-15 16:18:30|31627|31487|31628.2|31488.2|31633.4|31493.4|31626.9|31486.9|26
1626365920000|2021-07-15 16:18:40|31629.6|31489.6|31624.6|31484.6|31630.1|31490.1|31624.6|31484.6|21
1626365930000|2021-07-15 16:18:50|31624.4|31484.4|31625.1|31485.1|31627.6|31487.6|31623.5|31483.5|26
1626365940000|2021-07-15 16:19:00|31625.9|31485.9|31634.9|31494.9|31634.9|31494.9|31625.8|31485.8|22
1626365950000|2021-07-15 16:19:10|31635.2|31495.2|31643.3|31503.3|31643.3|31503.3|31633.3|31493.3|31
1626365960000|2021-07-15 16:19:20|31643.7|31503.7|31636.4|31496.4|31644.7|31504.7|31636.4|31496.4|29
1626365970000|2021-07-15 16:19:30|31636.9|31496.9|31631.4|31491.4|31638|31498|31629.7|31489.7|18
1626365980000|2021-07-15 16:19:40|31630|31490|31632.7|31492.7|31633.1|31493.1|31629.6|31489.6|26
1626365990000|2021-07-15 16:19:50|31633.5|31493.5|31634.7|31494.7|31638.5|31498.5|31630.7|31490.7|32
1626366000000|2021-07-15 16:20:00|31635.1|31495.1|31638.2|31498.2|31638.2|31498.2|31629.7|31489.7|30
1626366010000|2021-07-15 16:20:10|31638.6|31498.6|31629.3|31489.3|31640.6|31500.6|31629.2|31489.2|26
1626366020000|2021-07-15 16:20:20|31629.4|31489.4|31628|31488|31633.1|31493.1|31627.6|31487.6|27
1626366030000|2021-07-15 16:20:30|31627.6|31487.6|31617.6|31477.6|31629.7|31489.7|31615.8|31475.8|28
1626366040000|2021-07-15 16:20:40|31617.5|31477.5|31618.3|31478.3|31620.5|31480.5|31612.1|31472.1|18
1626366050000|2021-07-15 16:20:50|31618.1|31478.1|31614.1|31474.1|31618.3|31478.3|31613.4|31473.4|26
1626366060000|2021-07-15 16:21:00|31615.3|31475.3|31612.9|31472.9|31616.3|31476.3|31612.9|31472.9|31
1626366070000|2021-07-15 16:21:10|31610.9|31470.9|31595.7|31455.7|31610.9|31470.9|31594.5|31454.5|35
1626366080000|2021-07-15 16:21:20|31595.8|31455.8|31627.3|31487.3|31627.6|31487.6|31595.8|31455.8|32
1626366090000|2021-07-15 16:21:30|31627.6|31487.6|31634.1|31494.1|31634.1|31494.1|31627.6|31487.6|15
1626366100000|2021-07-15 16:21:40|31635.4|31495.4|31643.6|31503.6|31644.2|31504.2|31635.4|31495.4|18
1626366110000|2021-07-15 16:21:50|31643.8|31503.8|31660.9|31520.9|31660.9|31520.9|31643.8|31503.8|24
1626366120000|2021-07-15 16:22:00|31663.2|31523.2|31663.6|31523.6|31671.3|31531.3|31660.3|31520.3|27
1626366130000|2021-07-15 16:22:10|31663.9|31523.9|31645.1|31505.1|31666.3|31526.3|31643.5|31503.5|38
1626366140000|2021-07-15 16:22:20|31644.8|31504.8|31651.8|31511.8|31652.6|31512.6|31642.7|31502.7|30
1626366150000|2021-07-15 16:22:30|31652.2|31512.2|31651.1|31511.1|31655.3|31515.3|31650.5|31510.5|22
1626366160000|2021-07-15 16:22:40|31651.2|31511.2|31656.9|31516.9|31664.9|31524.9|31651|31511|27
1626366170000|2021-07-15 16:22:50|31657.9|31517.9|31642.2|31502.2|31657.9|31517.9|31637|31497|32
1626366180000|2021-07-15 16:23:00|31642.6|31502.6|31659.6|31519.6|31663.8|31523.8|31642.1|31502.1|32
1626366190000|2021-07-15 16:23:10|31659|31519|31662.5|31522.5|31662.9|31522.9|31659|31519|38
1626366200000|2021-07-15 16:23:20|31661.7|31521.7|31664.1|31524.1|31666.1|31526.1|31661|31521|21
1626366210000|2021-07-15 16:23:30|31664.2|31524.2|31656.1|31516.1|31664.7|31524.7|31656.1|31516.1|22
1626366220000|2021-07-15 16:23:40|31656.9|31516.9|31657.2|31517.2|31659.8|31519.8|31656.1|31516.1|19
1626366230000|2021-07-15 16:23:50|31658.1|31518.1|31659.8|31519.8|31661.7|31521.7|31655.8|31515.8|27
1626366240000|2021-07-15 16:24:00|31659.6|31519.6|31653.9|31513.9|31660.7|31520.7|31652.6|31512.6|27
1626366250000|2021-07-15 16:24:10|31654.2|31514.2|31652.7|31512.7|31658.3|31518.3|31651.4|31511.4|34
1626366260000|2021-07-15 16:24:20|31652.1|31512.1|31662|31522|31663.1|31523.1|31648.6|31508.6|24
1626366270000|2021-07-15 16:24:30|31662.2|31522.2|31670|31530|31670.1|31530.1|31654.9|31514.9|23
1626366280000|2021-07-15 16:24:40|31670.8|31530.8|31675.8|31535.8|31676.7|31536.7|31669.8|31529.8|24
1626366290000|2021-07-15 16:24:50|31675.7|31535.7|31642.7|31502.7|31675.9|31535.9|31642.7|31502.7|25
1626366300000|2021-07-15 16:25:00|31641.4|31501.4|31653.8|31513.8|31653.8|31513.8|31640.3|31500.3|31
1626366310000|2021-07-15 16:25:10|31654.4|31514.4|31652.4|31512.4|31654.4|31514.4|31650.6|31510.6|17
1626366320000|2021-07-15 16:25:20|31652.5|31512.5|31646.1|31506.1|31652.5|31512.5|31644.2|31504.2|23
1626366330000|2021-07-15 16:25:30|31646.4|31506.4|31648.6|31508.6|31648.6|31508.6|31646.3|31506.3|17
1626366340000|2021-07-15 16:25:40|31648.8|31508.8|31631|31491|31649.1|31509.1|31631|31491|26
1626366350000|2021-07-15 16:25:50|31637.7|31497.7|31642.2|31502.2|31642.2|31502.2|31630.1|31490.1|25
1626366360000|2021-07-15 16:26:00|31634|31494|31633.9|31493.9|31636.5|31496.5|31633.9|31493.9|9
1626366370000|2021-07-15 16:26:10|31638|31498|31646.6|31506.6|31646.6|31506.6|31638|31498|23
1626366380000|2021-07-15 16:26:20|31646.9|31506.9|31640.9|31500.9|31646.9|31506.9|31640.4|31500.4|29
1626366390000|2021-07-15 16:26:30|31641.3|31501.3|31644.2|31504.2|31644.7|31504.7|31640.4|31500.4|17
1626366400000|2021-07-15 16:26:40|31642.9|31502.9|31649.5|31509.5|31649.5|31509.5|31642|31502|24
1626366410000|2021-07-15 16:26:50|31646.3|31506.3|31651.3|31511.3|31652.1|31512.1|31644.4|31504.4|21
1626366420000|2021-07-15 16:27:00|31648.6|31508.6|31654.6|31514.6|31656.6|31516.6|31648.6|31508.6|20
1626366430000|2021-07-15 16:27:10|31654.5|31514.5|31654.8|31514.8|31655.7|31515.7|31653.6|31513.6|24
1626366440000|2021-07-15 16:27:20|31654.9|31514.9|31649.7|31509.7|31655.7|31515.7|31647.3|31507.3|21
1626366450000|2021-07-15 16:27:30|31649.4|31509.4|31650.7|31510.7|31650.9|31510.9|31646.1|31506.1|28
1626366460000|2021-07-15 16:27:40|31650.8|31510.8|31651.7|31511.7|31653.1|31513.1|31648.3|31508.3|24
1626366470000|2021-07-15 16:27:50|31651.9|31511.9|31656.9|31516.9|31659.5|31519.5|31649.8|31509.8|25
1626366480000|2021-07-15 16:28:00|31656.8|31516.8|31649.1|31509.1|31656.9|31516.9|31648.7|31508.7|25
1626366490000|2021-07-15 16:28:10|31649.9|31509.9|31648.4|31508.4|31650.3|31510.3|31647.8|31507.8|26
1626366500000|2021-07-15 16:28:20|31649.1|31509.1|31637.2|31497.2|31649.6|31509.6|31637.2|31497.2|26
1626366510000|2021-07-15 16:28:30|31636.6|31496.6|31639|31499|31639.2|31499.2|31636.3|31496.3|14
1626366520000|2021-07-15 16:28:40|31639.2|31499.2|31645.4|31505.4|31645.5|31505.5|31638.4|31498.4|24
1626366530000|2021-07-15 16:28:50|31645.8|31505.8|31641.3|31501.3|31647.3|31507.3|31639.9|31499.9|28
1626366540000|2021-07-15 16:29:00|31641.6|31501.6|31640.9|31500.9|31641.8|31501.8|31640.3|31500.3|23
1626366550000|2021-07-15 16:29:10|31641.3|31501.3|31637.6|31497.6|31641.3|31501.3|31634.7|31494.7|19
1626366560000|2021-07-15 16:29:20|31638.3|31498.3|31636.2|31496.2|31638.6|31498.6|31636.2|31496.2|17
1626366570000|2021-07-15 16:29:30|31634.5|31494.5|31635.9|31495.9|31636.7|31496.7|31634.5|31494.5|14
1626366580000|2021-07-15 16:29:40|31636|31496|31634.1|31494.1|31636.5|31496.5|31633.7|31493.7|14
1626366590000|2021-07-15 16:29:50|31633.7|31493.7|31626.6|31486.6|31633.7|31493.7|31624.6|31484.6|25
1626366600000|2021-07-15 16:30:00|31627|31487|31631.8|31491.8|31633.3|31493.3|31627|31487|25
1626366610000|2021-07-15 16:30:10|31632.2|31492.2|31632.3|31492.3|31637.3|31497.3|31630.9|31490.9|32
1626366620000|2021-07-15 16:30:20|31632.9|31492.9|31638.4|31498.4|31640|31500|31632.9|31492.9|31
1626366630000|2021-07-15 16:30:30|31637.4|31497.4|31642.4|31502.4|31642.4|31502.4|31636.8|31496.8|23
1626366640000|2021-07-15 16:30:40|31642.3|31502.3|31643.6|31503.6|31643.6|31503.6|31641.8|31501.8|16
1626366650000|2021-07-15 16:30:50|31643.8|31503.8|31644.3|31504.3|31644.4|31504.4|31642.5|31502.5|17
1626366660000|2021-07-15 16:31:00|31644.2|31504.2|31626.4|31486.4|31644.3|31504.3|31620.3|31480.3|27
1626366670000|2021-07-15 16:31:10|31625.2|31485.2|31627|31487|31627.9|31487.9|31624.5|31484.5|17
1626366680000|2021-07-15 16:31:20|31626.6|31486.6|31620.2|31480.2|31627.4|31487.4|31620.2|31480.2|20
1626366690000|2021-07-15 16:31:30|31623.6|31483.6|31601.1|31461.1|31623.6|31483.6|31601.1|31461.1|28
1626366700000|2021-07-15 16:31:40|31601|31461|31594.7|31454.7|31602.3|31462.3|31587.2|31447.2|28
1626366710000|2021-07-15 16:31:50|31594.8|31454.8|31583.2|31443.2|31597.3|31457.3|31582.9|31442.9|30
1626366720000|2021-07-15 16:32:00|31582.8|31442.8|31589.3|31449.3|31589.3|31449.3|31581.3|31441.3|33
1626366730000|2021-07-15 16:32:10|31589.2|31449.2|31593.1|31453.1|31595|31455|31586.9|31446.9|22
1626366740000|2021-07-15 16:32:20|31593.3|31453.3|31592.7|31452.7|31595.3|31455.3|31592|31452|28
1626366750000|2021-07-15 16:32:30|31594|31454|31591.3|31451.3|31594|31454|31585.8|31445.8|23
1626366760000|2021-07-15 16:32:40|31591.6|31451.6|31588.8|31448.8|31591.6|31451.6|31581.6|31441.6|28
1626366770000|2021-07-15 16:32:50|31587.6|31447.6|31579.2|31439.2|31590.2|31450.2|31579.2|31439.2|26
1626366780000|2021-07-15 16:33:00|31579.4|31439.4|31573|31433|31582.1|31442.1|31573|31433|27
1626366790000|2021-07-15 16:33:10|31572.8|31432.8|31563.7|31423.7|31573.1|31433.1|31546.9|31406.9|37
1626366800000|2021-07-15 16:33:20|31563.9|31423.9|31596.8|31456.8|31600.6|31460.6|31560.4|31420.4|33
1626366810000|2021-07-15 16:33:30|31597.7|31457.7|31623.4|31483.4|31623.4|31483.4|31596.8|31456.8|23
1626366820000|2021-07-15 16:33:40|31623.8|31483.8|31615.6|31475.6|31630|31490|31613.4|31473.4|21
1626366830000|2021-07-15 16:33:50|31613.4|31473.4|31613.3|31473.3|31624.9|31484.9|31609|31469|23
1626366840000|2021-07-15 16:34:00|31613.2|31473.2|31604.5|31464.5|31619.1|31479.1|31599.3|31459.3|21
1626366850000|2021-07-15 16:34:10|31601.9|31461.9|31583.7|31443.7|31601.9|31461.9|31581.3|31441.3|37
1626366860000|2021-07-15 16:34:20|31583.4|31443.4|31600.1|31460.1|31605.3|31465.3|31583.4|31443.4|35
1626366870000|2021-07-15 16:34:30|31600.5|31460.5|31596.4|31456.4|31600.5|31460.5|31593.3|31453.3|29
1626366880000|2021-07-15 16:34:40|31595|31455|31595.1|31455.1|31600.3|31460.3|31595|31455|28
1626366890000|2021-07-15 16:34:50|31596|31456|31610|31470|31610.1|31470.1|31589.8|31449.8|32
1626366900000|2021-07-15 16:35:00|31609.6|31469.6|31599.9|31459.9|31609.6|31469.6|31597.6|31457.6|29
1626366910000|2021-07-15 16:35:10|31598.1|31458.1|31616.9|31476.9|31616.9|31476.9|31594.3|31454.3|25
1626366920000|2021-07-15 16:35:20|31618.7|31478.7|31621.9|31481.9|31626.8|31486.8|31616.7|31476.7|32
1626366930000|2021-07-15 16:35:30|31622.3|31482.3|31623.5|31483.5|31630.7|31490.7|31620.5|31480.5|22
1626366940000|2021-07-15 16:35:40|31623.4|31483.4|31622.8|31482.8|31623.4|31483.4|31620.6|31480.6|19
1626366950000|2021-07-15 16:35:50|31621.5|31481.5|31630.5|31490.5|31630.5|31490.5|31621.5|31481.5|22
1626366960000|2021-07-15 16:36:00|31631.1|31491.1|31637.7|31497.7|31637.7|31497.7|31624.8|31484.8|32
1626366970000|2021-07-15 16:36:10|31637.9|31497.9|31645.2|31505.2|31650.7|31510.7|31637.9|31497.9|34
1626366980000|2021-07-15 16:36:20|31643.8|31503.8|31649.6|31509.6|31649.6|31509.6|31640|31500|34
1626366990000|2021-07-15 16:36:30|31649.9|31509.9|31649.2|31509.2|31651.1|31511.1|31646|31506|17
1626367000000|2021-07-15 16:36:40|31649.5|31509.5|31646.6|31506.6|31649.5|31509.5|31646.6|31506.6|27
1626367010000|2021-07-15 16:36:50|31646.5|31506.5|31651.9|31511.9|31652.1|31512.1|31646.5|31506.5|14
1626367020000|2021-07-15 16:37:00|31652.2|31512.2|31650.6|31510.6|31653.7|31513.7|31643.9|31503.9|19
1626367030000|2021-07-15 16:37:10|31646.6|31506.6|31653.1|31513.1|31655.3|31515.3|31646.6|31506.6|27
1626367040000|2021-07-15 16:37:20|31653.5|31513.5|31651.3|31511.3|31653.5|31513.5|31650.6|31510.6|15
1626367050000|2021-07-15 16:37:30|31651.4|31511.4|31647|31507|31652|31512|31646.9|31506.9|14
1626367060000|2021-07-15 16:37:40|31650.7|31510.7|31650.4|31510.4|31653|31513|31646.4|31506.4|18
1626367070000|2021-07-15 16:37:50|31650.5|31510.5|31652.1|31512.1|31653|31513|31646.4|31506.4|11
1626367080000|2021-07-15 16:38:00|31646.4|31506.4|31644.7|31504.7|31651.5|31511.5|31644.6|31504.6|18
1626367090000|2021-07-15 16:38:10|31644.3|31504.3|31630.4|31490.4|31644.3|31504.3|31630.4|31490.4|20
1626367100000|2021-07-15 16:38:20|31630.2|31490.2|31627.8|31487.8|31630.2|31490.2|31623.7|31483.7|21
1626367110000|2021-07-15 16:38:30|31628.2|31488.2|31638.7|31498.7|31638.9|31498.9|31628.2|31488.2|20
1626367120000|2021-07-15 16:38:40|31638.1|31498.1|31643.9|31503.9|31647.8|31507.8|31634.4|31494.4|19
1626367130000|2021-07-15 16:38:50|31639.6|31499.6|31637.9|31497.9|31640.1|31500.1|31635.4|31495.4|12
1626367140000|2021-07-15 16:39:00|31638.1|31498.1|31641.9|31501.9|31641.9|31501.9|31636.3|31496.3|13
1626367150000|2021-07-15 16:39:10|31641.3|31501.3|31640.6|31500.6|31641.3|31501.3|31639.2|31499.2|11
1626367160000|2021-07-15 16:39:20|31640.5|31500.5|31642|31502|31646.4|31506.4|31640.5|31500.5|13
1626367170000|2021-07-15 16:39:30|31642.1|31502.1|31641.5|31501.5|31647.2|31507.2|31641.3|31501.3|16
1626367180000|2021-07-15 16:39:40|31643.2|31503.2|31633.2|31493.2|31643.2|31503.2|31627.5|31487.5|33
1626367190000|2021-07-15 16:39:50|31633.9|31493.9|31628.8|31488.8|31633.9|31493.9|31628.8|31488.8|15
1626367200000|2021-07-15 16:40:00|31629.7|31489.7|31631|31491|31631|31491|31626.3|31486.3|28
1626367210000|2021-07-15 16:40:10|31630.5|31490.5|31639.4|31499.4|31640|31500|31629.2|31489.2|19
1626367220000|2021-07-15 16:40:20|31639.2|31499.2|31641.1|31501.1|31641.1|31501.1|31636.6|31496.6|18
1626367230000|2021-07-15 16:40:30|31641.2|31501.2|31643.2|31503.2|31643.2|31503.2|31640.5|31500.5|10
1626367240000|2021-07-15 16:40:40|31640.5|31500.5|31641.3|31501.3|31641.4|31501.4|31639.6|31499.6|10
1626367250000|2021-07-15 16:40:50|31642.2|31502.2|31641.7|31501.7|31642.5|31502.5|31641.7|31501.7|7
1626367260000|2021-07-15 16:41:00|31641.8|31501.8|31641.9|31501.9|31641.9|31501.9|31641.5|31501.5|5
1626367270000|2021-07-15 16:41:10|31642|31502|31646.1|31506.1|31646.2|31506.2|31642|31502|12
1626367280000|2021-07-15 16:41:20|31646.2|31506.2|31654.8|31514.8|31654.8|31514.8|31645.1|31505.1|13
1626367290000|2021-07-15 16:41:30|31656.4|31516.4|31652.8|31512.8|31664.9|31524.9|31650.2|31510.2|28
1626367300000|2021-07-15 16:41:40|31652.5|31512.5|31658.6|31518.6|31659|31519|31651.3|31511.3|21
1626367310000|2021-07-15 16:41:50|31661.1|31521.1|31667.5|31527.5|31668.5|31528.5|31657.6|31517.6|30
1626367320000|2021-07-15 16:42:00|31669|31529|31666.6|31526.6|31669.7|31529.7|31663.7|31523.7|14
1626367330000|2021-07-15 16:42:10|31665.5|31525.5|31661.3|31521.3|31665.5|31525.5|31654|31514|10
1626367340000|2021-07-15 16:42:20|31657.5|31517.5|31657.3|31517.3|31657.8|31517.8|31653.3|31513.3|17
1626367350000|2021-07-15 16:42:30|31658.2|31518.2|31659|31519|31662.2|31522.2|31655.3|31515.3|19
1626367360000|2021-07-15 16:42:40|31659.4|31519.4|31658.3|31518.3|31664|31524|31658.3|31518.3|14
1626367370000|2021-07-15 16:42:50|31660.1|31520.1|31660.9|31520.9|31662.4|31522.4|31658.3|31518.3|12
1626367380000|2021-07-15 16:43:00|31661.4|31521.4|31676.8|31536.8|31677.1|31537.1|31657.8|31517.8|28
1626367390000|2021-07-15 16:43:10|31678.4|31538.4|31697.3|31557.3|31699.8|31559.8|31677.7|31537.7|29
1626367400000|2021-07-15 16:43:20|31696.4|31556.4|31691.2|31551.2|31699.1|31559.1|31688|31548|26
1626367410000|2021-07-15 16:43:30|31691.7|31551.7|31699.5|31559.5|31702.5|31562.5|31689.9|31549.9|23
1626367420000|2021-07-15 16:43:40|31700.2|31560.2|31693.7|31553.7|31701.6|31561.6|31689.7|31549.7|25
1626367430000|2021-07-15 16:43:50|31695.1|31555.1|31691.2|31551.2|31697|31557|31689.4|31549.4|23
1626367440000|2021-07-15 16:44:00|31691.7|31551.7|31705.4|31565.4|31705.4|31565.4|31691.7|31551.7|36
1626367450000|2021-07-15 16:44:10|31706.1|31566.1|31718.3|31578.3|31719.3|31579.3|31704.1|31564.1|31
1626367460000|2021-07-15 16:44:20|31718.6|31578.6|31717.9|31577.9|31718.6|31578.6|31707.9|31567.9|24
1626367470000|2021-07-15 16:44:30|31710.9|31570.9|31722.5|31582.5|31723.5|31583.5|31710.9|31570.9|24
1626367480000|2021-07-15 16:44:40|31722.1|31582.1|31727.9|31587.9|31729.8|31589.8|31718|31578|20
1626367490000|2021-07-15 16:44:50|31728|31588|31729.7|31589.7|31729.7|31589.7|31722.3|31582.3|23
1626367500000|2021-07-15 16:45:00|31729.9|31589.9|31721|31581|31729.9|31589.9|31720.8|31580.8|27
1626367510000|2021-07-15 16:45:10|31733|31593|31736.6|31596.6|31739.7|31599.7|31730.3|31590.3|23
1626367520000|2021-07-15 16:45:20|31739|31599|31750.5|31610.5|31750.5|31610.5|31739|31599|11
1626367530000|2021-07-15 16:45:30|31748|31608|31769.9|31629.9|31769.9|31629.9|31748|31608|24
1626367540000|2021-07-15 16:45:40|31770.2|31630.2|31761.3|31621.3|31776.7|31636.7|31760.4|31620.4|37
1626367550000|2021-07-15 16:45:50|31764.6|31624.6|31765|31625|31772.7|31632.7|31763.8|31623.8|25
1626367560000|2021-07-15 16:46:00|31764.6|31624.6|31754.7|31614.7|31767.1|31627.1|31754.7|31614.7|23
1626367570000|2021-07-15 16:46:10|31752.3|31612.3|31747.5|31607.5|31754.3|31614.3|31746.5|31606.5|29
1626367580000|2021-07-15 16:46:20|31748.8|31608.8|31737.5|31597.5|31748.8|31608.8|31737.5|31597.5|17
1626367590000|2021-07-15 16:46:30|31736.8|31596.8|31732.9|31592.9|31736.8|31596.8|31731.5|31591.5|20
1626367600000|2021-07-15 16:46:40|31732.5|31592.5|31732.7|31592.7|31733.6|31593.6|31730.8|31590.8|15
1626367610000|2021-07-15 16:46:50|31732.5|31592.5|31740.4|31600.4|31742.3|31602.3|31730.6|31590.6|30
1626367620000|2021-07-15 16:47:00|31739.4|31599.4|31737.9|31597.9|31741.5|31601.5|31734.2|31594.2|31
1626367630000|2021-07-15 16:47:10|31737.7|31597.7|31724.5|31584.5|31737.7|31597.7|31724.1|31584.1|32
1626367640000|2021-07-15 16:47:20|31722.2|31582.2|31697.9|31557.9|31722.8|31582.8|31697.9|31557.9|35
1626367650000|2021-07-15 16:47:30|31697.3|31557.3|31698.6|31558.6|31699.3|31559.3|31697.2|31557.2|9
1626367660000|2021-07-15 16:47:40|31699.3|31559.3|31703.3|31563.3|31711.6|31571.6|31698.7|31558.7|14
1626367670000|2021-07-15 16:47:50|31702.4|31562.4|31693.2|31553.2|31702.4|31562.4|31692.7|31552.7|11
1626367680000|2021-07-15 16:48:00|31691.2|31551.2|31690.9|31550.9|31698.7|31558.7|31690.9|31550.9|22
1626367690000|2021-07-15 16:48:10|31689.8|31549.8|31688.1|31548.1|31690.7|31550.7|31687.3|31547.3|14
1626367700000|2021-07-15 16:48:20|31689.6|31549.6|31688|31548|31690.1|31550.1|31687.6|31547.6|8
1626367710000|2021-07-15 16:48:30|31689.2|31549.2|31677.5|31537.5|31689.2|31549.2|31677.5|31537.5|19
1626367720000|2021-07-15 16:48:40|31673.5|31533.5|31667.5|31527.5|31674|31534|31667.5|31527.5|27
1626367730000|2021-07-15 16:48:50|31668.4|31528.4|31663.1|31523.1|31668.4|31528.4|31663.1|31523.1|26
1626367740000|2021-07-15 16:49:00|31663.2|31523.2|31666.3|31526.3|31666.5|31526.5|31663.2|31523.2|19
1626367750000|2021-07-15 16:49:10|31664.8|31524.8|31665.9|31525.9|31670.5|31530.5|31662.9|31522.9|20
1626367760000|2021-07-15 16:49:20|31667.3|31527.3|31659.1|31519.1|31668.1|31528.1|31656.4|31516.4|18
1626367770000|2021-07-15 16:49:30|31659|31519|31657.8|31517.8|31659.6|31519.6|31651.9|31511.9|15
1626367780000|2021-07-15 16:49:40|31656.6|31516.6|31656.6|31516.6|31661.1|31521.1|31653.5|31513.5|20
1626367790000|2021-07-15 16:49:50|31657.4|31517.4|31648.1|31508.1|31657.4|31517.4|31644.7|31504.7|25
1626367800000|2021-07-15 16:50:00|31647.3|31507.3|31631.9|31491.9|31647.5|31507.5|31631.9|31491.9|12
1626367810000|2021-07-15 16:50:10|31632.2|31492.2|31631.5|31491.5|31632.8|31492.8|31631.5|31491.5|11
1626367820000|2021-07-15 16:50:20|31631.3|31491.3|31620.1|31480.1|31632.1|31492.1|31620.1|31480.1|15
1626367830000|2021-07-15 16:50:30|31620.2|31480.2|31617.8|31477.8|31624.7|31484.7|31617.8|31477.8|10
1626367840000|2021-07-15 16:50:40|31620.6|31480.6|31630.3|31490.3|31633|31493|31620.6|31480.6|17
1626367850000|2021-07-15 16:50:50|31630.4|31490.4|31630.1|31490.1|31632.6|31492.6|31626.9|31486.9|20
1626367860000|2021-07-15 16:51:00|31630.4|31490.4|31635.8|31495.8|31635.8|31495.8|31629.2|31489.2|19
1626367870000|2021-07-15 16:51:10|31635.6|31495.6|31648.2|31508.2|31648.2|31508.2|31633.3|31493.3|23
1626367880000|2021-07-15 16:51:20|31647.3|31507.3|31640.1|31500.1|31648.6|31508.6|31640|31500|26
1626367890000|2021-07-15 16:51:30|31639.9|31499.9|31637.3|31497.3|31640|31500|31637.3|31497.3|11
1626367900000|2021-07-15 16:51:40|31635.9|31495.9|31633.9|31493.9|31636.4|31496.4|31633.5|31493.5|13
1626367910000|2021-07-15 16:51:50|31634.3|31494.3|31631|31491|31634.3|31494.3|31631|31491|10
1626367920000|2021-07-15 16:52:00|31634|31494|31650.4|31510.4|31651.2|31511.2|31634|31494|17
1626367930000|2021-07-15 16:52:10|31650.3|31510.3|31627.7|31487.7|31650.3|31510.3|31620.3|31480.3|28
1626367940000|2021-07-15 16:52:20|31622.7|31482.7|31624.4|31484.4|31624.4|31484.4|31610.8|31470.8|31
1626367950000|2021-07-15 16:52:30|31622|31482|31624.2|31484.2|31625.4|31485.4|31620|31480|26
1626367960000|2021-07-15 16:52:40|31624.3|31484.3|31621|31481|31631.9|31491.9|31617.5|31477.5|31
1626367970000|2021-07-15 16:52:50|31620.6|31480.6|31615.8|31475.8|31624.2|31484.2|31611.3|31471.3|29
1626367980000|2021-07-15 16:53:00|31616.8|31476.8|31614.5|31474.5|31622.5|31482.5|31611.9|31471.9|22
1626367990000|2021-07-15 16:53:10|31614.9|31474.9|31612.1|31472.1|31614.9|31474.9|31606.2|31466.2|21
1626368000000|2021-07-15 16:53:20|31612.8|31472.8|31603.9|31463.9|31613.6|31473.6|31602.2|31462.2|15
1626368010000|2021-07-15 16:53:30|31608.7|31468.7|31615.1|31475.1|31615.1|31475.1|31606.5|31466.5|12
1626368020000|2021-07-15 16:53:40|31614.7|31474.7|31625.4|31485.4|31625.4|31485.4|31612.9|31472.9|15
1626368030000|2021-07-15 16:53:50|31624.3|31484.3|31618.1|31478.1|31625.2|31485.2|31617.4|31477.4|12
1626368040000|2021-07-15 16:54:00|31623.1|31483.1|31610.4|31470.4|31623.1|31483.1|31604.6|31464.6|27
1626368050000|2021-07-15 16:54:10|31610.7|31470.7|31594.8|31454.8|31611.3|31471.3|31585.6|31445.6|29
1626368060000|2021-07-15 16:54:20|31593.8|31453.8|31595.9|31455.9|31598.2|31458.2|31581.7|31441.7|26
1626368070000|2021-07-15 16:54:30|31595.6|31455.6|31595.2|31455.2|31598|31458|31593.6|31453.6|29
1626368080000|2021-07-15 16:54:40|31593.9|31453.9|31601.8|31461.8|31602.9|31462.9|31593.9|31453.9|24
1626368090000|2021-07-15 16:54:50|31599.8|31459.8|31600.5|31460.5|31601.4|31461.4|31596.6|31456.6|16
1626368100000|2021-07-15 16:55:00|31599.4|31459.4|31588.2|31448.2|31603.5|31463.5|31588.2|31448.2|20
1626368110000|2021-07-15 16:55:10|31588.6|31448.6|31591.5|31451.5|31592.2|31452.2|31581.1|31441.1|19
1626368120000|2021-07-15 16:55:20|31588.3|31448.3|31581.8|31441.8|31588.3|31448.3|31579.5|31439.5|21
1626368130000|2021-07-15 16:55:30|31580.8|31440.8|31582.2|31442.2|31582.7|31442.7|31580.7|31440.7|20
1626368140000|2021-07-15 16:55:40|31582.3|31442.3|31620|31480|31620|31480|31581.4|31441.4|22
1626368150000|2021-07-15 16:55:50|31620.1|31480.1|31601.9|31461.9|31620.2|31480.2|31601.9|31461.9|19
1626368160000|2021-07-15 16:56:00|31601.8|31461.8|31601.7|31461.7|31605.1|31465.1|31593.4|31453.4|25
1626368170000|2021-07-15 16:56:10|31603.9|31463.9|31609.5|31469.5|31609.5|31469.5|31602.1|31462.1|10
1626368180000|2021-07-15 16:56:20|31609.1|31469.1|31612.8|31472.8|31613.5|31473.5|31605.5|31465.5|16
1626368190000|2021-07-15 16:56:30|31613|31473|31602.9|31462.9|31613|31473|31601.2|31461.2|18
1626368200000|2021-07-15 16:56:40|31605.1|31465.1|31601.9|31461.9|31605.1|31465.1|31590.6|31450.6|30
1626368210000|2021-07-15 16:56:50|31601.8|31461.8|31604.5|31464.5|31604.5|31464.5|31600|31460|26
1626368220000|2021-07-15 16:57:00|31603.8|31463.8|31623.5|31483.5|31623.9|31483.9|31603.8|31463.8|25
1626368230000|2021-07-15 16:57:10|31623.2|31483.2|31624.6|31484.6|31626.5|31486.5|31621|31481|15
1626368240000|2021-07-15 16:57:20|31626.5|31486.5|31620.8|31480.8|31626.5|31486.5|31619.3|31479.3|22
1626368250000|2021-07-15 16:57:30|31622.5|31482.5|31624.6|31484.6|31626|31486|31620|31480|27
1626368260000|2021-07-15 16:57:40|31624.9|31484.9|31614.6|31474.6|31625.5|31485.5|31612.1|31472.1|18
1626368270000|2021-07-15 16:57:50|31613.6|31473.6|31617.1|31477.1|31621.9|31481.9|31608|31468|26
1626368280000|2021-07-15 16:58:00|31617.2|31477.2|31601.5|31461.5|31625.8|31485.8|31601.4|31461.4|30
1626368290000|2021-07-15 16:58:10|31603.6|31463.6|31611.4|31471.4|31613.3|31473.3|31601.9|31461.9|28
1626368300000|2021-07-15 16:58:20|31612.4|31472.4|31637.2|31497.2|31642.8|31502.8|31612.4|31472.4|31
1626368310000|2021-07-15 16:58:30|31637.4|31497.4|31637.9|31497.9|31639.1|31499.1|31636.5|31496.5|13
1626368320000|2021-07-15 16:58:40|31636.5|31496.5|31641.9|31501.9|31642.5|31502.5|31636.5|31496.5|27
1626368330000|2021-07-15 16:58:50|31642|31502|31628.4|31488.4|31645.7|31505.7|31626.4|31486.4|33
1626368340000|2021-07-15 16:59:00|31630.4|31490.4|31627.8|31487.8|31631.2|31491.2|31625.6|31485.6|28
1626368350000|2021-07-15 16:59:10|31628|31488|31639.3|31499.3|31639.3|31499.3|31627.2|31487.2|29
1626368360000|2021-07-15 16:59:20|31638.5|31498.5|31628.7|31488.7|31638.5|31498.5|31628|31488|27
1626368370000|2021-07-15 16:59:30|31628.4|31488.4|31635|31495|31640.2|31500.2|31628.4|31488.4|21
1626368380000|2021-07-15 16:59:40|31633.4|31493.4|31641.7|31501.7|31643.4|31503.4|31633.4|31493.4|30
1626368390000|2021-07-15 16:59:50|31640.7|31500.7|31645.9|31505.9|31645.9|31505.9|31640.7|31500.7|27
1626368400000|2021-07-15 17:00:00|31645.4|31505.4|31629.5|31489.5|31647.1|31507.1|31625.7|31485.7|33
1626368410000|2021-07-15 17:00:10|31626.4|31486.4|31626.1|31486.1|31629.4|31489.4|31624.8|31484.8|21
1626368420000|2021-07-15 17:00:20|31626|31486|31625.4|31485.4|31630.5|31490.5|31625|31485|19
1626368430000|2021-07-15 17:00:30|31625.5|31485.5|31607|31467|31625.5|31485.5|31601.7|31461.7|28
1626368440000|2021-07-15 17:00:40|31607.5|31467.5|31601.5|31461.5|31611.9|31471.9|31601.5|31461.5|23
1626368450000|2021-07-15 17:00:50|31593.4|31453.4|31591.1|31451.1|31594.5|31454.5|31589.8|31449.8|28
1626368460000|2021-07-15 17:01:00|31591.2|31451.2|31592.7|31452.7|31594.3|31454.3|31589.8|31449.8|15
1626368470000|2021-07-15 17:01:10|31594.3|31454.3|31594.2|31454.2|31605.5|31465.5|31591.2|31451.2|25
1626368480000|2021-07-15 17:01:20|31594.1|31454.1|31605.2|31465.2|31605.2|31465.2|31590.6|31450.6|26
1626368490000|2021-07-15 17:01:30|31604.3|31464.3|31594.1|31454.1|31604.3|31464.3|31592.9|31452.9|18
1626368500000|2021-07-15 17:01:40|31594.7|31454.7|31586.1|31446.1|31594.8|31454.8|31581.3|31441.3|22
1626368510000|2021-07-15 17:01:50|31583.5|31443.5|31590.9|31450.9|31594.8|31454.8|31581.3|31441.3|31
1626368520000|2021-07-15 17:02:00|31592.3|31452.3|31581.1|31441.1|31595.3|31455.3|31581.1|31441.1|29
1626368530000|2021-07-15 17:02:10|31582.3|31442.3|31585.6|31445.6|31587.3|31447.3|31578.8|31438.8|19
1626368540000|2021-07-15 17:02:20|31585.5|31445.5|31577.7|31437.7|31585.5|31445.5|31572.7|31432.7|22
1626368550000|2021-07-15 17:02:30|31578.9|31438.9|31575.8|31435.8|31583.9|31443.9|31575|31435|28
1626368560000|2021-07-15 17:02:40|31574.3|31434.3|31577.7|31437.7|31579.4|31439.4|31574.3|31434.3|18
1626368570000|2021-07-15 17:02:50|31579.3|31439.3|31592.6|31452.6|31592.8|31452.8|31579.3|31439.3|34
1626368580000|2021-07-15 17:03:00|31592.9|31452.9|31587.6|31447.6|31604.9|31464.9|31587.6|31447.6|25
1626368590000|2021-07-15 17:03:10|31586.4|31446.4|31577.2|31437.2|31586.4|31446.4|31576.7|31436.7|22
1626368600000|2021-07-15 17:03:20|31578|31438|31577|31437|31583|31443|31574.8|31434.8|19
1626368610000|2021-07-15 17:03:30|31579.6|31439.6|31581.3|31441.3|31581.3|31441.3|31574.8|31434.8|14
1626368620000|2021-07-15 17:03:40|31580.5|31440.5|31574.7|31434.7|31581.7|31441.7|31574.7|31434.7|22
1626368630000|2021-07-15 17:03:50|31573.4|31433.4|31573.5|31433.5|31573.5|31433.5|31573.4|31433.4|2
1626368640000|2021-07-15 17:04:00|31576.5|31436.5|31573.6|31433.6|31576.8|31436.8|31572.4|31432.4|18
1626368650000|2021-07-15 17:04:10|31573.5|31433.5|31570.6|31430.6|31573.5|31433.5|31570.1|31430.1|11
1626368660000|2021-07-15 17:04:20|31569.6|31429.6|31574.4|31434.4|31574.4|31434.4|31565.3|31425.3|17
1626368670000|2021-07-15 17:04:30|31575.2|31435.2|31565.2|31425.2|31575.2|31435.2|31561|31421|29
1626368680000|2021-07-15 17:04:40|31565|31425|31572.7|31432.7|31572.7|31432.7|31565|31425|26
1626368690000|2021-07-15 17:04:50|31572.6|31432.6|31564.5|31424.5|31572.6|31432.6|31564.3|31424.3|19
1626368700000|2021-07-15 17:05:00|31565.6|31425.6|31573.5|31433.5|31573.5|31433.5|31563.6|31423.6|30
1626368710000|2021-07-15 17:05:10|31578|31438|31601.6|31461.6|31603|31463|31578|31438|29
1626368720000|2021-07-15 17:05:20|31599.6|31459.6|31584.7|31444.7|31602.4|31462.4|31581.2|31441.2|23
1626368730000|2021-07-15 17:05:30|31586.5|31446.5|31587.1|31447.1|31587.1|31447.1|31586|31446|7
1626368740000|2021-07-15 17:05:40|31586.7|31446.7|31582.3|31442.3|31586.7|31446.7|31576.8|31436.8|21
1626368750000|2021-07-15 17:05:50|31581.9|31441.9|31591.1|31451.1|31591.1|31451.1|31580.5|31440.5|14
1626368760000|2021-07-15 17:06:00|31593.1|31453.1|31601.4|31461.4|31602.1|31462.1|31591.7|31451.7|28
1626368770000|2021-07-15 17:06:10|31601.3|31461.3|31603.6|31463.6|31605.1|31465.1|31600.3|31460.3|16
1626368780000|2021-07-15 17:06:20|31603.8|31463.8|31592.9|31452.9|31603.8|31463.8|31592.9|31452.9|20
1626368790000|2021-07-15 17:06:30|31590.2|31450.2|31595.2|31455.2|31595.3|31455.3|31588.6|31448.6|18
1626368800000|2021-07-15 17:06:40|31592.6|31452.6|31592.3|31452.3|31593.3|31453.3|31591|31451|13
1626368810000|2021-07-15 17:06:50|31592.4|31452.4|31594.7|31454.7|31594.7|31454.7|31592.4|31452.4|8
1626368820000|2021-07-15 17:07:00|31602.8|31462.8|31585.4|31445.4|31602.8|31462.8|31585.4|31445.4|26
1626368830000|2021-07-15 17:07:10|31585.8|31445.8|31579.7|31439.7|31585.8|31445.8|31579.5|31439.5|11
1626368840000|2021-07-15 17:07:20|31579.8|31439.8|31570|31430|31579.8|31439.8|31570|31430|30
1626368850000|2021-07-15 17:07:30|31569.3|31429.3|31567.3|31427.3|31576.7|31436.7|31566.5|31426.5|25
1626368860000|2021-07-15 17:07:40|31566.5|31426.5|31574.3|31434.3|31574.3|31434.3|31559.7|31419.7|32
1626368870000|2021-07-15 17:07:50|31573|31433|31565.1|31425.1|31573.9|31433.9|31561.6|31421.6|26
1626368880000|2021-07-15 17:08:00|31564.3|31424.3|31561.5|31421.5|31564.3|31424.3|31559.1|31419.1|12
1626368890000|2021-07-15 17:08:10|31561.4|31421.4|31561.7|31421.7|31567.9|31427.9|31559.7|31419.7|22
1626368900000|2021-07-15 17:08:20|31561.3|31421.3|31558.1|31418.1|31561.3|31421.3|31556.1|31416.1|7
1626368910000|2021-07-15 17:08:30|31560.9|31420.9|31573|31433|31573|31433|31560.9|31420.9|21
1626368920000|2021-07-15 17:08:40|31577.1|31437.1|31566.5|31426.5|31577.1|31437.1|31566.5|31426.5|23
1626368930000|2021-07-15 17:08:50|31566.9|31426.9|31559.1|31419.1|31566.9|31426.9|31557.6|31417.6|18
1626368940000|2021-07-15 17:09:00|31558.2|31418.2|31551.4|31411.4|31559.1|31419.1|31551.4|31411.4|15
1626368950000|2021-07-15 17:09:10|31551.5|31411.5|31552.4|31412.4|31553.1|31413.1|31550.6|31410.6|11
1626368960000|2021-07-15 17:09:20|31554.2|31414.2|31443|31303|31554.2|31414.2|31442.5|31302.5|30
1626368970000|2021-07-15 17:09:30|31442.5|31302.5|31451.8|31311.8|31473.9|31333.9|31430.5|31290.5|36
1626368980000|2021-07-15 17:09:40|31449.6|31309.6|31383.1|31243.1|31449.6|31309.6|31351.3|31211.3|32
1626368990000|2021-07-15 17:09:50|31387.8|31247.8|31390.2|31250.2|31399.3|31259.3|31353.6|31213.6|37
1626369000000|2021-07-15 17:10:00|31391.2|31251.2|31396.1|31256.1|31396.1|31256.1|31362.7|31222.7|38
1626369010000|2021-07-15 17:10:10|31397.7|31257.7|31386.8|31246.8|31412.4|31272.4|31379.2|31239.2|38
1626369020000|2021-07-15 17:10:20|31382.3|31242.3|31361.4|31221.4|31382.3|31242.3|31353|31213|40
1626369030000|2021-07-15 17:10:30|31361|31221|31348.1|31208.1|31361|31221|31339.9|31199.9|39
1626369040000|2021-07-15 17:10:40|31348.8|31208.8|31334.1|31194.1|31349.5|31209.5|31328.7|31188.7|38
1626369050000|2021-07-15 17:10:50|31332.2|31192.2|31321.6|31181.6|31332.2|31192.2|31291.8|31151.8|39
1626369060000|2021-07-15 17:11:00|31319.1|31179.1|31347.1|31207.1|31347.1|31207.1|31317.2|31177.2|39
1626369070000|2021-07-15 17:11:10|31349.1|31209.1|31363.1|31223.1|31373.6|31233.6|31349.1|31209.1|36
1626369080000|2021-07-15 17:11:20|31362|31222|31371.5|31231.5|31376.8|31236.8|31359.5|31219.5|39
1626369090000|2021-07-15 17:11:30|31371.2|31231.2|31360.8|31220.8|31371.2|31231.2|31356.3|31216.3|36
1626369100000|2021-07-15 17:11:40|31361|31221|31386.3|31246.3|31387.7|31247.7|31361|31221|31
1626369110000|2021-07-15 17:11:50|31386.7|31246.7|31380.5|31240.5|31392|31252|31380|31240|38
1626369120000|2021-07-15 17:12:00|31380.7|31240.7|31413.3|31273.3|31413.3|31273.3|31380.6|31240.6|36
1626369130000|2021-07-15 17:12:10|31415.4|31275.4|31418.8|31278.8|31418.8|31278.8|31399.1|31259.1|40
1626369140000|2021-07-15 17:12:20|31422.2|31282.2|31416.5|31276.5|31423.6|31283.6|31415.1|31275.1|37
1626369150000|2021-07-15 17:12:30|31412.9|31272.9|31417.8|31277.8|31428.2|31288.2|31402.2|31262.2|38
1626369160000|2021-07-15 17:12:40|31417.9|31277.9|31424.9|31284.9|31425.2|31285.2|31411.5|31271.5|37
1626369170000|2021-07-15 17:12:50|31425|31285|31419.8|31279.8|31426.4|31286.4|31419.8|31279.8|30
1626369180000|2021-07-15 17:13:00|31418.5|31278.5|31407.7|31267.7|31419.5|31279.5|31401.5|31261.5|40
1626369190000|2021-07-15 17:13:10|31407.1|31267.1|31389.3|31249.3|31407.1|31267.1|31389.2|31249.2|36
1626369200000|2021-07-15 17:13:20|31388.1|31248.1|31391.3|31251.3|31393.7|31253.7|31384.8|31244.8|35
1626369210000|2021-07-15 17:13:30|31395.2|31255.2|31378.8|31238.8|31395.2|31255.2|31378.5|31238.5|33
1626369220000|2021-07-15 17:13:40|31378|31238|31391.8|31251.8|31393.1|31253.1|31378|31238|31
1626369230000|2021-07-15 17:13:50|31391.3|31251.3|31404.2|31264.2|31409.3|31269.3|31390.6|31250.6|36
1626369240000|2021-07-15 17:14:00|31406.5|31266.5|31393.9|31253.9|31406.5|31266.5|31393.8|31253.8|25
1626369250000|2021-07-15 17:14:10|31394.9|31254.9|31370.8|31230.8|31395.1|31255.1|31370.7|31230.7|28
1626369260000|2021-07-15 17:14:20|31369.9|31229.9|31367.7|31227.7|31378.9|31238.9|31366.8|31226.8|31
1626369270000|2021-07-15 17:14:30|31369.3|31229.3|31354|31214|31369.3|31229.3|31353.3|31213.3|27
1626369280000|2021-07-15 17:14:40|31350.6|31210.6|31351.2|31211.2|31367|31227|31343.5|31203.5|39
1626369290000|2021-07-15 17:14:50|31353|31213|31354.8|31214.8|31361.1|31221.1|31351|31211|30
1626369300000|2021-07-15 17:15:00|31352.4|31212.4|31354|31214|31374.3|31234.3|31352|31212|32
1626369310000|2021-07-15 17:15:10|31355.5|31215.5|31407|31267|31407|31267|31355.5|31215.5|36
1626369320000|2021-07-15 17:15:20|31409.4|31269.4|31396.7|31256.7|31416.4|31276.4|31391.2|31251.2|35
1626369330000|2021-07-15 17:15:30|31397.1|31257.1|31398.8|31258.8|31410.8|31270.8|31395.6|31255.6|30
1626369340000|2021-07-15 17:15:40|31397|31257|31403.9|31263.9|31404.4|31264.4|31391.7|31251.7|30
1626369350000|2021-07-15 17:15:50|31403.3|31263.3|31400.6|31260.6|31403.3|31263.3|31397.9|31257.9|13
1626369360000|2021-07-15 17:16:00|31404.2|31264.2|31381.8|31241.8|31406.1|31266.1|31381.7|31241.7|32
1626369370000|2021-07-15 17:16:10|31387.9|31247.9|31380.5|31240.5|31389.2|31249.2|31380.5|31240.5|27
1626369380000|2021-07-15 17:16:20|31377.4|31237.4|31378.3|31238.3|31380.3|31240.3|31374.3|31234.3|19
1626369390000|2021-07-15 17:16:30|31380.4|31240.4|31359.3|31219.3|31380.4|31240.4|31359.3|31219.3|29
1626369400000|2021-07-15 17:16:40|31356.7|31216.7|31340.2|31200.2|31356.7|31216.7|31340.2|31200.2|35
1626369410000|2021-07-15 17:16:50|31340.4|31200.4|31371.8|31231.8|31382.7|31242.7|31340.4|31200.4|29
1626369420000|2021-07-15 17:17:00|31368.1|31228.1|31375.6|31235.6|31377.2|31237.2|31366.9|31226.9|17
1626369430000|2021-07-15 17:17:10|31372.8|31232.8|31356.8|31216.8|31372.8|31232.8|31356.1|31216.1|33
1626369440000|2021-07-15 17:17:20|31359.7|31219.7|31360.5|31220.5|31372.1|31232.1|31355.4|31215.4|33
1626369450000|2021-07-15 17:17:30|31362.1|31222.1|31356.5|31216.5|31362.1|31222.1|31355.2|31215.2|17
1626369460000|2021-07-15 17:17:40|31356.8|31216.8|31351.4|31211.4|31356.8|31216.8|31349.9|31209.9|26
1626369470000|2021-07-15 17:17:50|31353.2|31213.2|31352.8|31212.8|31354.2|31214.2|31349.1|31209.1|21
1626369480000|2021-07-15 17:18:00|31352.1|31212.1|31346.1|31206.1|31352.1|31212.1|31346.1|31206.1|10
1626369490000|2021-07-15 17:18:10|31346.2|31206.2|31331.7|31191.7|31346.3|31206.3|31331.4|31191.4|23
1626369500000|2021-07-15 17:18:20|31331.1|31191.1|31318.2|31178.2|31334.1|31194.1|31308.1|31168.1|33
1626369510000|2021-07-15 17:18:30|31317.9|31177.9|31313.6|31173.6|31328.9|31188.9|31312.3|31172.3|36
1626369520000|2021-07-15 17:18:40|31313|31173|31298.3|31158.3|31313|31173|31297.9|31157.9|32
1626369530000|2021-07-15 17:18:50|31299.9|31159.9|31313.3|31173.3|31316|31176|31299.9|31159.9|29
1626369540000|2021-07-15 17:19:00|31311.6|31171.6|31301.4|31161.4|31311.6|31171.6|31299|31159|22
1626369550000|2021-07-15 17:19:10|31301.3|31161.3|31315|31175|31315|31175|31301.3|31161.3|21
1626369560000|2021-07-15 17:19:20|31316.5|31176.5|31306.8|31166.8|31316.8|31176.8|31306.8|31166.8|19
1626369570000|2021-07-15 17:19:30|31311.2|31171.2|31299.4|31159.4|31311.2|31171.2|31297.8|31157.8|22
1626369580000|2021-07-15 17:19:40|31297.7|31157.7|31290.2|31150.2|31297.7|31157.7|31281.4|31141.4|18
1626369590000|2021-07-15 17:19:50|31290.3|31150.3|31291.8|31151.8|31313.7|31173.7|31290.3|31150.3|32
1626369600000|2021-07-15 17:20:00|31291.5|31151.5|31307.7|31167.7|31307.7|31167.7|31291.5|31151.5|23
1626369610000|2021-07-15 17:20:10|31306.3|31166.3|31297.9|31157.9|31306.3|31166.3|31296.3|31156.3|16
1626369620000|2021-07-15 17:20:20|31296.4|31156.4|31278|31138|31296.4|31156.4|31278|31138|25
1626369630000|2021-07-15 17:20:30|31277.6|31137.6|31276.1|31136.1|31277.6|31137.6|31259.4|31119.4|38
1626369640000|2021-07-15 17:20:40|31276.7|31136.7|31276.8|31136.8|31277.1|31137.1|31270.1|31130.1|30
1626369650000|2021-07-15 17:20:50|31276|31136|31317.6|31177.6|31317.6|31177.6|31276|31136|28
1626369660000|2021-07-15 17:21:00|31317.1|31177.1|31336.3|31196.3|31336.3|31196.3|31311.6|31171.6|35
1626369670000|2021-07-15 17:21:10|31335.8|31195.8|31345.8|31205.8|31372.7|31232.7|31335.8|31195.8|38
1626369680000|2021-07-15 17:21:20|31344|31204|31355|31215|31361.2|31221.2|31342.5|31202.5|34
1626369690000|2021-07-15 17:21:30|31351.9|31211.9|31366.2|31226.2|31366.2|31226.2|31350.7|31210.7|34
1626369700000|2021-07-15 17:21:40|31364.7|31224.7|31365.9|31225.9|31377.8|31237.8|31364.1|31224.1|34
1626369710000|2021-07-15 17:21:50|31366|31226|31348.7|31208.7|31368|31228|31347.4|31207.4|32
1626369720000|2021-07-15 17:22:00|31348.5|31208.5|31340|31200|31351.9|31211.9|31339.4|31199.4|32
1626369730000|2021-07-15 17:22:10|31340.8|31200.8|31350.1|31210.1|31350.4|31210.4|31338.8|31198.8|36
1626369740000|2021-07-15 17:22:20|31350.3|31210.3|31347.7|31207.7|31350.4|31210.4|31344.3|31204.3|26
1626369750000|2021-07-15 17:22:30|31347.4|31207.4|31348.5|31208.5|31352.9|31212.9|31340.2|31200.2|24
1626369760000|2021-07-15 17:22:40|31348.9|31208.9|31354.9|31214.9|31354.9|31214.9|31346.2|31206.2|31
1626369770000|2021-07-15 17:22:50|31355|31215|31360.2|31220.2|31360.2|31220.2|31350.1|31210.1|29
1626369780000|2021-07-15 17:23:00|31364.7|31224.7|31340.2|31200.2|31364.7|31224.7|31340.2|31200.2|21
1626369790000|2021-07-15 17:23:10|31342.8|31202.8|31342.8|31202.8|31342.8|31202.8|31340.5|31200.5|6
1626369800000|2021-07-15 17:23:20|31341.4|31201.4|31351.6|31211.6|31351.6|31211.6|31341.4|31201.4|6
1626369810000|2021-07-15 17:23:30|31349.9|31209.9|31349.3|31209.3|31350.4|31210.4|31344.8|31204.8|14
1626369820000|2021-07-15 17:23:40|31335.8|31195.8|31337.2|31197.2|31337.2|31197.2|31329.6|31189.6|16
1626369830000|2021-07-15 17:23:50|31334.7|31194.7|31341.5|31201.5|31344|31204|31334.6|31194.6|14
1626369840000|2021-07-15 17:24:00|31344.1|31204.1|31352.9|31212.9|31358.2|31218.2|31342|31202|31
1626369850000|2021-07-15 17:24:10|31350.6|31210.6|31358.2|31218.2|31358.2|31218.2|31349|31209|20
1626369860000|2021-07-15 17:24:20|31357.8|31217.8|31355.3|31215.3|31357.8|31217.8|31353.6|31213.6|25
1626369870000|2021-07-15 17:24:30|31356|31216|31355|31215|31358|31218|31352.7|31212.7|13
1626369880000|2021-07-15 17:24:40|31355.1|31215.1|31346.3|31206.3|31355.9|31215.9|31345.9|31205.9|21
1626369890000|2021-07-15 17:24:50|31351|31211|31358|31218|31365.4|31225.4|31346.3|31206.3|17
1626369900000|2021-07-15 17:25:00|31357.8|31217.8|31365.3|31225.3|31365.3|31225.3|31355|31215|16
1626369910000|2021-07-15 17:25:10|31366.1|31226.1|31377.8|31237.8|31378.6|31238.6|31366.1|31226.1|19
1626369920000|2021-07-15 17:25:20|31381.9|31241.9|31369.5|31229.5|31383.4|31243.4|31369.4|31229.4|14
1626369930000|2021-07-15 17:25:30|31368.7|31228.7|31377.6|31237.6|31380.4|31240.4|31368.7|31228.7|29
1626369940000|2021-07-15 17:25:40|31375.9|31235.9|31378.6|31238.6|31378.7|31238.7|31375.9|31235.9|20
1626369950000|2021-07-15 17:25:50|31378.8|31238.8|31397.2|31257.2|31397.8|31257.8|31378.8|31238.8|31
1626369960000|2021-07-15 17:26:00|31397.4|31257.4|31397|31257|31397.4|31257.4|31393|31253|15
1626369970000|2021-07-15 17:26:10|31396.4|31256.4|31398.5|31258.5|31400.2|31260.2|31395.1|31255.1|15
1626369980000|2021-07-15 17:26:20|31398.3|31258.3|31388.6|31248.6|31398.3|31258.3|31388.6|31248.6|20
1626369990000|2021-07-15 17:26:30|31388.7|31248.7|31391.7|31251.7|31392.7|31252.7|31388.7|31248.7|12
1626370000000|2021-07-15 17:26:40|31391.8|31251.8|31391.1|31251.1|31392.4|31252.4|31390.4|31250.4|11
1626370010000|2021-07-15 17:26:50|31390.4|31250.4|31390.2|31250.2|31391.8|31251.8|31388.5|31248.5|17
1626370020000|2021-07-15 17:27:00|31390.6|31250.6|31390.2|31250.2|31390.7|31250.7|31389.6|31249.6|19
1626370030000|2021-07-15 17:27:10|31390.4|31250.4|31386.3|31246.3|31390.4|31250.4|31385.6|31245.6|8
1626370040000|2021-07-15 17:27:20|31386.4|31246.4|31397.9|31257.9|31398|31258|31386.3|31246.3|21
1626370050000|2021-07-15 17:27:30|31398|31258|31399.8|31259.8|31399.8|31259.8|31398|31258|7
1626370060000|2021-07-15 17:27:40|31399.9|31259.9|31395|31255|31400.5|31260.5|31395|31255|21
1626370070000|2021-07-15 17:27:50|31395.2|31255.2|31391.9|31251.9|31396.1|31256.1|31391.9|31251.9|23
1626370080000|2021-07-15 17:28:00|31391.8|31251.8|31394.4|31254.4|31395.7|31255.7|31390.9|31250.9|22
1626370090000|2021-07-15 17:28:10|31392.5|31252.5|31394.4|31254.4|31394.4|31254.4|31392|31252|13
1626370100000|2021-07-15 17:28:20|31392.5|31252.5|31393.1|31253.1|31394.3|31254.3|31387.8|31247.8|27
1626370110000|2021-07-15 17:28:30|31393|31253|31390.8|31250.8|31394|31254|31388.8|31248.8|23
1626370120000|2021-07-15 17:28:40|31390.7|31250.7|31400.3|31260.3|31400.6|31260.6|31390.7|31250.7|15
1626370130000|2021-07-15 17:28:50|31400.7|31260.7|31403.7|31263.7|31403.7|31263.7|31398.9|31258.9|19
1626370140000|2021-07-15 17:29:00|31404|31264|31405.6|31265.6|31407.7|31267.7|31404|31264|16
1626370150000|2021-07-15 17:29:10|31404.8|31264.8|31402.6|31262.6|31404.8|31264.8|31401|31261|22
1626370160000|2021-07-15 17:29:20|31402.8|31262.8|31404.6|31264.6|31404.6|31264.6|31401.4|31261.4|15
1626370170000|2021-07-15 17:29:30|31404.5|31264.5|31410.8|31270.8|31411.7|31271.7|31404.5|31264.5|27
1626370180000|2021-07-15 17:29:40|31411|31271|31405.2|31265.2|31411|31271|31405.2|31265.2|15
1626370190000|2021-07-15 17:29:50|31405.3|31265.3|31412.6|31272.6|31412.6|31272.6|31405.2|31265.2|24
1626370200000|2021-07-15 17:30:00|31412.2|31272.2|31411.8|31271.8|31413.3|31273.3|31394.3|31254.3|38
1626370210000|2021-07-15 17:30:10|31412.8|31272.8|31428.8|31288.8|31428.8|31288.8|31406.6|31266.6|34
1626370220000|2021-07-15 17:30:20|31429.2|31289.2|31430.4|31290.4|31436.4|31296.4|31428|31288|30
1626370230000|2021-07-15 17:30:30|31431.4|31291.4|31456.3|31316.3|31456.3|31316.3|31430.3|31290.3|30
1626370240000|2021-07-15 17:30:40|31455.7|31315.7|31458.7|31318.7|31465|31325|31452.9|31312.9|31
1626370250000|2021-07-15 17:30:50|31457.8|31317.8|31469.7|31329.7|31469.7|31329.7|31456.8|31316.8|34
1626370260000|2021-07-15 17:31:00|31471.6|31331.6|31473.9|31333.9|31473.9|31333.9|31467.8|31327.8|30
1626370270000|2021-07-15 17:31:10|31474.1|31334.1|31484.4|31344.4|31489.7|31349.7|31471.3|31331.3|31
1626370280000|2021-07-15 17:31:20|31484.3|31344.3|31479.9|31339.9|31491.1|31351.1|31477.8|31337.8|32
1626370290000|2021-07-15 17:31:30|31479|31339|31496.5|31356.5|31496.5|31356.5|31475.3|31335.3|33
1626370300000|2021-07-15 17:31:40|31500.9|31360.9|31500.6|31360.6|31503.9|31363.9|31499.7|31359.7|32
1626370310000|2021-07-15 17:31:50|31500.4|31360.4|31494.5|31354.5|31502.4|31362.4|31494.5|31354.5|28
1626370320000|2021-07-15 17:32:00|31494.1|31354.1|31490.4|31350.4|31496.3|31356.3|31489.6|31349.6|29
1626370330000|2021-07-15 17:32:10|31490.5|31350.5|31475.7|31335.7|31493.5|31353.5|31475|31335|31
1626370340000|2021-07-15 17:32:20|31477.6|31337.6|31468.4|31328.4|31477.6|31337.6|31465.6|31325.6|29
1626370350000|2021-07-15 17:32:30|31468|31328|31452.1|31312.1|31468.6|31328.6|31440.5|31300.5|31
1626370360000|2021-07-15 17:32:40|31452.8|31312.8|31460.5|31320.5|31466.1|31326.1|31449|31309|23
1626370370000|2021-07-15 17:32:50|31460.9|31320.9|31466.1|31326.1|31468.4|31328.4|31460|31320|23
1626370380000|2021-07-15 17:33:00|31466|31326|31461.7|31321.7|31472|31332|31461.7|31321.7|27
1626370390000|2021-07-15 17:33:10|31464.6|31324.6|31450.2|31310.2|31464.6|31324.6|31448.6|31308.6|26
1626370400000|2021-07-15 17:33:20|31450.3|31310.3|31477.2|31337.2|31477.2|31337.2|31449.6|31309.6|31
1626370410000|2021-07-15 17:33:30|31478|31338|31484.4|31344.4|31485.8|31345.8|31463.8|31323.8|30
1626370420000|2021-07-15 17:33:40|31484.8|31344.8|31457.2|31317.2|31486.5|31346.5|31455.1|31315.1|32
1626370430000|2021-07-15 17:33:50|31458.8|31318.8|31427.6|31287.6|31463.8|31323.8|31425|31285|26
1626370440000|2021-07-15 17:34:00|31427.9|31287.9|31425.8|31285.8|31431.1|31291.1|31422.6|31282.6|27
1626370450000|2021-07-15 17:34:10|31427.2|31287.2|31421.9|31281.9|31427.2|31287.2|31421.9|31281.9|19
1626370460000|2021-07-15 17:34:20|31421.6|31281.6|31421.1|31281.1|31421.6|31281.6|31420.8|31280.8|8
1626370470000|2021-07-15 17:34:30|31421|31281|31420.7|31280.7|31430|31290|31420.7|31280.7|10
1626370480000|2021-07-15 17:34:40|31420.8|31280.8|31428.5|31288.5|31428.5|31288.5|31420.8|31280.8|14
1626370490000|2021-07-15 17:34:50|31427.6|31287.6|31425.8|31285.8|31427.6|31287.6|31425.2|31285.2|8
1626370500000|2021-07-15 17:35:00|31425.9|31285.9|31422.3|31282.3|31425.9|31285.9|31421.9|31281.9|12
1626370510000|2021-07-15 17:35:10|31422.6|31282.6|31422.3|31282.3|31428.1|31288.1|31421.7|31281.7|17
1626370520000|2021-07-15 17:35:20|31422.4|31282.4|31391.5|31251.5|31425.6|31285.6|31391.5|31251.5|36
1626370530000|2021-07-15 17:35:30|31392.1|31252.1|31402.7|31262.7|31402.8|31262.8|31391.1|31251.1|17
1626370540000|2021-07-15 17:35:40|31402.8|31262.8|31411|31271|31411|31271|31382.3|31242.3|26
1626370550000|2021-07-15 17:35:50|31410.9|31270.9|31394.6|31254.6|31414.8|31274.8|31394.6|31254.6|30
1626370560000|2021-07-15 17:36:00|31394.4|31254.4|31378.1|31238.1|31395.6|31255.6|31378.1|31238.1|30
1626370570000|2021-07-15 17:36:10|31377.9|31237.9|31378.3|31238.3|31383.1|31243.1|31374.1|31234.1|25
1626370580000|2021-07-15 17:36:20|31383.3|31243.3|31380.6|31240.6|31394.1|31254.1|31377.9|31237.9|27
1626370590000|2021-07-15 17:36:30|31380.8|31240.8|31362.6|31222.6|31381.7|31241.7|31354.8|31214.8|19
1626370600000|2021-07-15 17:36:40|31362.8|31222.8|31356.5|31216.5|31364.1|31224.1|31352.2|31212.2|23
1626370610000|2021-07-15 17:36:50|31358.3|31218.3|31361.2|31221.2|31362.2|31222.2|31356.2|31216.2|21
1626370620000|2021-07-15 17:37:00|31361.3|31221.3|31358.1|31218.1|31363.7|31223.7|31358|31218|22
1626370630000|2021-07-15 17:37:10|31360.8|31220.8|31362.7|31222.7|31362.7|31222.7|31358.6|31218.6|22
1626370640000|2021-07-15 17:37:20|31362.8|31222.8|31378.6|31238.6|31382.7|31242.7|31362.8|31222.8|24
1626370650000|2021-07-15 17:37:30|31377.4|31237.4|31384.5|31244.5|31384.5|31244.5|31373.5|31233.5|23
1626370660000|2021-07-15 17:37:40|31384.7|31244.7|31379.2|31239.2|31387.4|31247.4|31379.2|31239.2|20
1626370670000|2021-07-15 17:37:50|31377.7|31237.7|31364.2|31224.2|31379.1|31239.1|31349.7|31209.7|14
1626370680000|2021-07-15 17:38:00|31361.5|31221.5|31363.6|31223.6|31366.3|31226.3|31360.3|31220.3|19
1626370690000|2021-07-15 17:38:10|31364.9|31224.9|31371.1|31231.1|31371.1|31231.1|31360.9|31220.9|22
1626370700000|2021-07-15 17:38:20|31369.3|31229.3|31369.7|31229.7|31369.7|31229.7|31366.3|31226.3|15
1626370710000|2021-07-15 17:38:30|31368.4|31228.4|31370|31230|31370.7|31230.7|31368.4|31228.4|7
1626370720000|2021-07-15 17:38:40|31370.7|31230.7|31392|31252|31398.2|31258.2|31370.7|31230.7|25
1626370730000|2021-07-15 17:38:50|31389.2|31249.2|31365.7|31225.7|31389.2|31249.2|31364.8|31224.8|24
1626370740000|2021-07-15 17:39:00|31366.8|31226.8|31374.9|31234.9|31378|31238|31364.3|31224.3|23
1626370750000|2021-07-15 17:39:10|31375.9|31235.9|31357.2|31217.2|31378.6|31238.6|31357.1|31217.1|29
1626370760000|2021-07-15 17:39:20|31357|31217|31348.6|31208.6|31362.3|31222.3|31345.1|31205.1|33
1626370770000|2021-07-15 17:39:30|31348.5|31208.5|31351.2|31211.2|31353|31213|31346.1|31206.1|25
1626370780000|2021-07-15 17:39:40|31355.4|31215.4|31361.4|31221.4|31365.9|31225.9|31345.6|31205.6|23
1626370790000|2021-07-15 17:39:50|31358.7|31218.7|31362.6|31222.6|31363.8|31223.8|31352.1|31212.1|30
1626370800000|2021-07-15 17:40:00|31364.2|31224.2|31369.2|31229.2|31370|31230|31363.6|31223.6|28
1626370810000|2021-07-15 17:40:10|31368.9|31228.9|31376.5|31236.5|31376.9|31236.9|31368.9|31228.9|26
1626370820000|2021-07-15 17:40:20|31376.6|31236.6|31380.6|31240.6|31380.9|31240.9|31376.4|31236.4|25
1626370830000|2021-07-15 17:40:30|31380.8|31240.8|31379.8|31239.8|31384.3|31244.3|31378|31238|15
1626370840000|2021-07-15 17:40:40|31380.1|31240.1|31379.1|31239.1|31380.8|31240.8|31378.8|31238.8|12
1626370850000|2021-07-15 17:40:50|31380|31240|31366.7|31226.7|31380|31240|31366.4|31226.4|20
1626370860000|2021-07-15 17:41:00|31369.4|31229.4|31354.2|31214.2|31370.8|31230.8|31354.2|31214.2|22
1626370870000|2021-07-15 17:41:10|31353.6|31213.6|31363.3|31223.3|31363.3|31223.3|31352.7|31212.7|33
1626370880000|2021-07-15 17:41:20|31363.8|31223.8|31351|31211|31366.9|31226.9|31348.9|31208.9|28
1626370890000|2021-07-15 17:41:30|31351.4|31211.4|31333.3|31193.3|31351.4|31211.4|31329.5|31189.5|27
1626370900000|2021-07-15 17:41:40|31335.5|31195.5|31344.1|31204.1|31346.6|31206.6|31335.5|31195.5|30
1626370910000|2021-07-15 17:41:50|31344.5|31204.5|31355.8|31215.8|31355.8|31215.8|31341.1|31201.1|25
1626370920000|2021-07-15 17:42:00|31356.3|31216.3|31368.1|31228.1|31368.1|31228.1|31352.3|31212.3|31
1626370930000|2021-07-15 17:42:10|31368|31228|31366.3|31226.3|31369.8|31229.8|31362.6|31222.6|15
1626370940000|2021-07-15 17:42:20|31367.7|31227.7|31370.5|31230.5|31370.5|31230.5|31367.7|31227.7|9
1626370950000|2021-07-15 17:42:30|31371.7|31231.7|31359.8|31219.8|31371.7|31231.7|31359.3|31219.3|16
1626370960000|2021-07-15 17:42:40|31361.1|31221.1|31370.1|31230.1|31370.7|31230.7|31361.1|31221.1|15
1626370970000|2021-07-15 17:42:50|31369.6|31229.6|31361.3|31221.3|31370.7|31230.7|31359.4|31219.4|22
1626370980000|2021-07-15 17:43:00|31360.5|31220.5|31366.4|31226.4|31366.9|31226.9|31358.7|31218.7|11
1626370990000|2021-07-15 17:43:10|31366.9|31226.9|31371.6|31231.6|31371.6|31231.6|31366.9|31226.9|27
1626371000000|2021-07-15 17:43:20|31368.5|31228.5|31373.2|31233.2|31374.3|31234.3|31368.5|31228.5|19
1626371010000|2021-07-15 17:43:30|31373.3|31233.3|31376.1|31236.1|31376.1|31236.1|31369.9|31229.9|10
1626371020000|2021-07-15 17:43:40|31377.7|31237.7|31370.4|31230.4|31378|31238|31370.3|31230.3|16
1626371030000|2021-07-15 17:43:50|31369.8|31229.8|31362.4|31222.4|31370.7|31230.7|31361|31221|17
1626371040000|2021-07-15 17:44:00|31362.2|31222.2|31347.8|31207.8|31366.6|31226.6|31347.6|31207.6|18
1626371050000|2021-07-15 17:44:10|31348.2|31208.2|31350.5|31210.5|31350.7|31210.7|31346.8|31206.8|26
1626371060000|2021-07-15 17:44:20|31351|31211|31352.6|31212.6|31360.6|31220.6|31349.6|31209.6|31
1626371070000|2021-07-15 17:44:30|31352.1|31212.1|31351.3|31211.3|31353.3|31213.3|31349.9|31209.9|15
1626371080000|2021-07-15 17:44:40|31351.6|31211.6|31358.1|31218.1|31358.1|31218.1|31351.2|31211.2|20
1626371090000|2021-07-15 17:44:50|31358.7|31218.7|31353.2|31213.2|31358.7|31218.7|31352.9|31212.9|25
1626371100000|2021-07-15 17:45:00|31353.3|31213.3|31362.6|31222.6|31362.9|31222.9|31353.2|31213.2|22
1626371110000|2021-07-15 17:45:10|31362.9|31222.9|31347.9|31207.9|31362.9|31222.9|31347.3|31207.3|16
1626371120000|2021-07-15 17:45:20|31349|31209|31336.4|31196.4|31349|31209|31329.6|31189.6|36
1626371130000|2021-07-15 17:45:30|31336.2|31196.2|31342.8|31202.8|31342.8|31202.8|31332.7|31192.7|24
1626371140000|2021-07-15 17:45:40|31342.9|31202.9|31338.6|31198.6|31351.8|31211.8|31338.6|31198.6|19
1626371150000|2021-07-15 17:45:50|31337.5|31197.5|31309.4|31169.4|31337.5|31197.5|31309.4|31169.4|30
1626371160000|2021-07-15 17:46:00|31309.3|31169.3|31320.1|31180.1|31326.5|31186.5|31309|31169|29
1626371170000|2021-07-15 17:46:10|31321.9|31181.9|31325.8|31185.8|31325.8|31185.8|31316|31176|21
1626371180000|2021-07-15 17:46:20|31326.8|31186.8|31330.6|31190.6|31335.1|31195.1|31326.8|31186.8|28
1626371190000|2021-07-15 17:46:30|31329.1|31189.1|31327.7|31187.7|31334.9|31194.9|31321.5|31181.5|27
1626371200000|2021-07-15 17:46:40|31328.7|31188.7|31352.1|31212.1|31352.1|31212.1|31326.7|31186.7|28
1626371210000|2021-07-15 17:46:50|31353.6|31213.6|31369.9|31229.9|31369.9|31229.9|31352|31212|35
1626371220000|2021-07-15 17:47:00|31368.5|31228.5|31358.2|31218.2|31373.3|31233.3|31358.2|31218.2|34
1626371230000|2021-07-15 17:47:10|31358.1|31218.1|31372.3|31232.3|31373|31233|31353.6|31213.6|28
1626371240000|2021-07-15 17:47:20|31372.4|31232.4|31380.3|31240.3|31380.3|31240.3|31372.4|31232.4|24
1626371250000|2021-07-15 17:47:30|31379.6|31239.6|31405.4|31265.4|31405.4|31265.4|31378.9|31238.9|23
1626371260000|2021-07-15 17:47:40|31404.7|31264.7|31408.9|31268.9|31409.2|31269.2|31398.8|31258.8|33
1626371270000|2021-07-15 17:47:50|31409.6|31269.6|31399.3|31259.3|31409.7|31269.7|31394.8|31254.8|32
1626371280000|2021-07-15 17:48:00|31402.9|31262.9|31398.1|31258.1|31402.9|31262.9|31394.7|31254.7|19
1626371290000|2021-07-15 17:48:10|31397.7|31257.7|31395.8|31255.8|31398.3|31258.3|31395.7|31255.7|22
1626371300000|2021-07-15 17:48:20|31395.7|31255.7|31400.2|31260.2|31400.2|31260.2|31395.7|31255.7|7
1626371310000|2021-07-15 17:48:30|31400.4|31260.4|31383.8|31243.8|31400.4|31260.4|31383.8|31243.8|9
1626371320000|2021-07-15 17:48:40|31377.4|31237.4|31368.6|31228.6|31381.2|31241.2|31364|31224|34
1626371330000|2021-07-15 17:48:50|31368.9|31228.9|31362.5|31222.5|31375.1|31235.1|31359.3|31219.3|27
1626371340000|2021-07-15 17:49:00|31362.2|31222.2|31371.8|31231.8|31371.8|31231.8|31361.8|31221.8|21
1626371350000|2021-07-15 17:49:10|31372.1|31232.1|31365.2|31225.2|31374.7|31234.7|31362.4|31222.4|25
1626371360000|2021-07-15 17:49:20|31365.4|31225.4|31368.5|31228.5|31369.3|31229.3|31362.2|31222.2|15
1626371370000|2021-07-15 17:49:30|31366.6|31226.6|31345.8|31205.8|31367.6|31227.6|31341.3|31201.3|31
1626371380000|2021-07-15 17:49:40|31345.4|31205.4|31343.2|31203.2|31346.4|31206.4|31343.2|31203.2|15
1626371390000|2021-07-15 17:49:50|31343.1|31203.1|31339.9|31199.9|31343.1|31203.1|31330.4|31190.4|31
1626371400000|2021-07-15 17:50:00|31338.7|31198.7|31318.2|31178.2|31338.7|31198.7|31317.4|31177.4|31
1626371410000|2021-07-15 17:50:10|31319.6|31179.6|31316.9|31176.9|31323.3|31183.3|31307.5|31167.5|34
1626371420000|2021-07-15 17:50:20|31314.7|31174.7|31315.9|31175.9|31316.1|31176.1|31314.3|31174.3|22
1626371430000|2021-07-15 17:50:30|31315.8|31175.8|31316.5|31176.5|31317.1|31177.1|31314.6|31174.6|17
1626371440000|2021-07-15 17:50:40|31316.6|31176.6|31315.8|31175.8|31318.5|31178.5|31313.4|31173.4|19
1626371450000|2021-07-15 17:50:50|31318.1|31178.1|31301.4|31161.4|31324.9|31184.9|31301.4|31161.4|19
1626371460000|2021-07-15 17:51:00|31301.3|31161.3|31303.6|31163.6|31303.6|31163.6|31299.1|31159.1|27
1626371470000|2021-07-15 17:51:10|31302.8|31162.8|31287.3|31147.3|31302.8|31162.8|31286.9|31146.9|28
1626371480000|2021-07-15 17:51:20|31287.7|31147.7|31288.7|31148.7|31289.5|31149.5|31284|31144|27
1626371490000|2021-07-15 17:51:30|31288.4|31148.4|31286.2|31146.2|31288.4|31148.4|31281.8|31141.8|23
1626371500000|2021-07-15 17:51:40|31286.3|31146.3|31297.6|31157.6|31298.6|31158.6|31286.3|31146.3|26
1626371510000|2021-07-15 17:51:50|31298.9|31158.9|31282.4|31142.4|31305.8|31165.8|31279.5|31139.5|34
1626371520000|2021-07-15 17:52:00|31281.4|31141.4|31266.5|31126.5|31281.4|31141.4|31265.4|31125.4|29
1626371530000|2021-07-15 17:52:10|31266.4|31126.4|31281.9|31141.9|31281.9|31141.9|31265.5|31125.5|29
1626371540000|2021-07-15 17:52:20|31280.3|31140.3|31293.1|31153.1|31293.2|31153.2|31280.3|31140.3|24
1626371550000|2021-07-15 17:52:30|31293.2|31153.2|31302.1|31162.1|31302.1|31162.1|31293.2|31153.2|12
1626371560000|2021-07-15 17:52:40|31302.3|31162.3|31268.7|31128.7|31302.3|31162.3|31268.7|31128.7|25
1626371570000|2021-07-15 17:52:50|31267.9|31127.9|31270.7|31130.7|31271.4|31131.4|31266.8|31126.8|12
1626371580000|2021-07-15 17:53:00|31271.3|31131.3|31259|31119|31272.2|31132.2|31259|31119|19
1626371590000|2021-07-15 17:53:10|31260.3|31120.3|31246.3|31106.3|31260.6|31120.6|31246.3|31106.3|27
1626371600000|2021-07-15 17:53:20|31247.8|31107.8|31252.7|31112.7|31263|31123|31240.7|31100.7|27
1626371610000|2021-07-15 17:53:30|31254.3|31114.3|31244.4|31104.4|31254.6|31114.6|31242.6|31102.6|26
1626371620000|2021-07-15 17:53:40|31244.6|31104.6|31241.4|31101.4|31254.4|31114.4|31241.4|31101.4|28
1626371630000|2021-07-15 17:53:50|31241.3|31101.3|31241.8|31101.8|31241.8|31101.8|31213.9|31073.9|35
1626371640000|2021-07-15 17:54:00|31243.5|31103.5|31243.6|31103.6|31254.1|31114.1|31242.1|31102.1|32
1626371650000|2021-07-15 17:54:10|31238.8|31098.8|31233.3|31093.3|31249.8|31109.8|31230.1|31090.1|37
1626371660000|2021-07-15 17:54:20|31235.5|31095.5|31259.9|31119.9|31261.9|31121.9|31231.6|31091.6|37
1626371670000|2021-07-15 17:54:30|31259.7|31119.7|31254.8|31114.8|31261.7|31121.7|31249.3|31109.3|33
1626371680000|2021-07-15 17:54:40|31252|31112|31266.6|31126.6|31269.1|31129.1|31252|31112|28
1626371690000|2021-07-15 17:54:50|31267.4|31127.4|31260.5|31120.5|31268.7|31128.7|31260.5|31120.5|25
1626371700000|2021-07-15 17:55:00|31259.4|31119.4|31234.9|31094.9|31259.4|31119.4|31233.4|31093.4|35
1626371710000|2021-07-15 17:55:10|31235|31095|31218.2|31078.2|31238.5|31098.5|31215.5|31075.5|32
1626371720000|2021-07-15 17:55:20|31228.6|31088.6|31227.2|31087.2|31232.8|31092.8|31216.5|31076.5|34
1626371730000|2021-07-15 17:55:30|31224.2|31084.2|31240.3|31100.3|31242.9|31102.9|31224.2|31084.2|32
1626371740000|2021-07-15 17:55:40|31243.4|31103.4|31250.7|31110.7|31252.8|31112.8|31239.8|31099.8|35
1626371750000|2021-07-15 17:55:50|31251.1|31111.1|31256.9|31116.9|31256.9|31116.9|31250|31110|30
1626371760000|2021-07-15 17:56:00|31256.6|31116.6|31289.4|31149.4|31290.3|31150.3|31256.6|31116.6|35
1626371770000|2021-07-15 17:56:10|31289|31149|31314.6|31174.6|31314.6|31174.6|31288.8|31148.8|36
1626371780000|2021-07-15 17:56:20|31313.2|31173.2|31312.8|31172.8|31328.5|31188.5|31303.3|31163.3|34
1626371790000|2021-07-15 17:56:30|31311.3|31171.3|31323.6|31183.6|31323.8|31183.8|31303.1|31163.1|32
1626371800000|2021-07-15 17:56:40|31323.2|31183.2|31318.9|31178.9|31323.2|31183.2|31307.2|31167.2|36
1626371810000|2021-07-15 17:56:50|31318.8|31178.8|31310.9|31170.9|31321.4|31181.4|31302.5|31162.5|34
1626371820000|2021-07-15 17:57:00|31313.3|31173.3|31320.9|31180.9|31320.9|31180.9|31313.3|31173.3|30
1626371830000|2021-07-15 17:57:10|31321.1|31181.1|31322|31182|31323|31183|31319.7|31179.7|27
1626371840000|2021-07-15 17:57:20|31321.7|31181.7|31322.3|31182.3|31323.7|31183.7|31321|31181|22
1626371850000|2021-07-15 17:57:30|31323.6|31183.6|31323.5|31183.5|31331.7|31191.7|31323.5|31183.5|36
1626371860000|2021-07-15 17:57:40|31323.3|31183.3|31314.9|31174.9|31323.6|31183.6|31310.8|31170.8|29
1626371870000|2021-07-15 17:57:50|31312.1|31172.1|31330.7|31190.7|31330.7|31190.7|31312.1|31172.1|30
1626371880000|2021-07-15 17:58:00|31330.8|31190.8|31316.9|31176.9|31330.8|31190.8|31315.6|31175.6|25
1626371890000|2021-07-15 17:58:10|31317|31177|31311.5|31171.5|31317|31177|31308.7|31168.7|29
1626371900000|2021-07-15 17:58:20|31313.5|31173.5|31315.9|31175.9|31318.2|31178.2|31313.5|31173.5|22
1626371910000|2021-07-15 17:58:30|31315.8|31175.8|31317.8|31177.8|31321.3|31181.3|31315.8|31175.8|24
1626371920000|2021-07-15 17:58:40|31314.7|31174.7|31309.5|31169.5|31315.2|31175.2|31304.3|31164.3|31
1626371930000|2021-07-15 17:58:50|31311|31171|31307.7|31167.7|31311|31171|31307.5|31167.5|20
1626371940000|2021-07-15 17:59:00|31307.8|31167.8|31308.3|31168.3|31309.3|31169.3|31307.5|31167.5|14
1626371950000|2021-07-15 17:59:10|31308.5|31168.5|31322.7|31182.7|31324.4|31184.4|31308.4|31168.4|31
1626371960000|2021-07-15 17:59:20|31322.5|31182.5|31322|31182|31324|31184|31320|31180|18
1626371970000|2021-07-15 17:59:30|31319.4|31179.4|31330.7|31190.7|31330.7|31190.7|31319.4|31179.4|19
1626371980000|2021-07-15 17:59:40|31330.8|31190.8|31326|31186|31336.4|31196.4|31325.8|31185.8|27
1626371990000|2021-07-15 17:59:50|31328.4|31188.4|31339.2|31199.2|31339.2|31199.2|31328.4|31188.4|31
1626372000000|2021-07-15 18:00:00|31340.6|31200.6|31365.1|31225.1|31365.1|31225.1|31338.9|31198.9|29
1626372010000|2021-07-15 18:00:10|31366.6|31226.6|31347.9|31207.9|31366.9|31226.9|31347.3|31207.3|32
1626372020000|2021-07-15 18:00:20|31347.4|31207.4|31339.7|31199.7|31347.4|31207.4|31339.7|31199.7|12
1626372030000|2021-07-15 18:00:30|31339.3|31199.3|31338.6|31198.6|31341.6|31201.6|31337.8|31197.8|23
1626372040000|2021-07-15 18:00:40|31338.7|31198.7|31336.4|31196.4|31340.3|31200.3|31332.1|31192.1|24
1626372050000|2021-07-15 18:00:50|31334.8|31194.8|31329.4|31189.4|31336.4|31196.4|31329.4|31189.4|20
1626372060000|2021-07-15 18:01:00|31329.6|31189.6|31317.4|31177.4|31337|31197|31317.4|31177.4|32
1626372070000|2021-07-15 18:01:10|31317.5|31177.5|31316.8|31176.8|31319|31179|31316.8|31176.8|17
1626372080000|2021-07-15 18:01:20|31315.1|31175.1|31306.7|31166.7|31315.1|31175.1|31306.2|31166.2|11
1626372090000|2021-07-15 18:01:30|31306.2|31166.2|31312|31172|31313.1|31173.1|31304.1|31164.1|21
1626372100000|2021-07-15 18:01:40|31314.8|31174.8|31325|31185|31325|31185|31312.3|31172.3|12
1626372110000|2021-07-15 18:01:50|31325.6|31185.6|31340.6|31200.6|31341.1|31201.1|31325.6|31185.6|24
1626372120000|2021-07-15 18:02:00|31340.7|31200.7|31356.8|31216.8|31357.1|31217.1|31340.7|31200.7|17
1626372130000|2021-07-15 18:02:10|31356.9|31216.9|31359.8|31219.8|31360.3|31220.3|31355.9|31215.9|20
1626372140000|2021-07-15 18:02:20|31358.5|31218.5|31367.8|31227.8|31371|31231|31358.5|31218.5|30
1626372150000|2021-07-15 18:02:30|31367.5|31227.5|31376.7|31236.7|31376.7|31236.7|31366.4|31226.4|25
1626372160000|2021-07-15 18:02:40|31378.3|31238.3|31401.1|31261.1|31403|31263|31378.3|31238.3|32
1626372170000|2021-07-15 18:02:50|31401|31261|31390.8|31250.8|31401|31261|31385.8|31245.8|31
1626372180000|2021-07-15 18:03:00|31391.5|31251.5|31400.1|31260.1|31400.1|31260.1|31391.5|31251.5|22
1626372190000|2021-07-15 18:03:10|31400.6|31260.6|31396.3|31256.3|31404.2|31264.2|31396.3|31256.3|24
1626372200000|2021-07-15 18:03:20|31396.2|31256.2|31400.2|31260.2|31407.2|31267.2|31395.1|31255.1|26
1626372210000|2021-07-15 18:03:30|31399.6|31259.6|31402.5|31262.5|31402.5|31262.5|31388.3|31248.3|28
1626372220000|2021-07-15 18:03:40|31402|31262|31400.9|31260.9|31405.4|31265.4|31392.3|31252.3|31
1626372230000|2021-07-15 18:03:50|31401.8|31261.8|31410.1|31270.1|31410.2|31270.2|31401.8|31261.8|28
1626372240000|2021-07-15 18:04:00|31409.9|31269.9|31398.5|31258.5|31420.2|31280.2|31396.7|31256.7|35
1626372250000|2021-07-15 18:04:10|31397.9|31257.9|31386.5|31246.5|31398.3|31258.3|31383.7|31243.7|29
1626372260000|2021-07-15 18:04:20|31386.4|31246.4|31378.7|31238.7|31389.2|31249.2|31378.6|31238.6|23
1626372270000|2021-07-15 18:04:30|31378.8|31238.8|31378.5|31238.5|31379.7|31239.7|31378.4|31238.4|13
1626372280000|2021-07-15 18:04:40|31379.7|31239.7|31372.3|31232.3|31379.7|31239.7|31372.3|31232.3|17
1626372290000|2021-07-15 18:04:50|31372.1|31232.1|31372.2|31232.2|31376.2|31236.2|31366.9|31226.9|34
1626372300000|2021-07-15 18:05:00|31372.3|31232.3|31393.8|31253.8|31395.5|31255.5|31371.1|31231.1|28
1626372310000|2021-07-15 18:05:10|31393.9|31253.9|31399.1|31259.1|31399.1|31259.1|31390.6|31250.6|22
1626372320000|2021-07-15 18:05:20|31397.1|31257.1|31400.9|31260.9|31405.1|31265.1|31395.9|31255.9|22
1626372330000|2021-07-15 18:05:30|31401|31261|31402.8|31262.8|31402.8|31262.8|31399.7|31259.7|15
1626372340000|2021-07-15 18:05:40|31402.4|31262.4|31401.8|31261.8|31403|31263|31400.9|31260.9|17
1626372350000|2021-07-15 18:05:50|31401.4|31261.4|31401.3|31261.3|31405.1|31265.1|31400.9|31260.9|22
1626372360000|2021-07-15 18:06:00|31401.4|31261.4|31398|31258|31402.8|31262.8|31394|31254|23
1626372370000|2021-07-15 18:06:10|31398.1|31258.1|31403.7|31263.7|31405.7|31265.7|31398.1|31258.1|22
1626372380000|2021-07-15 18:06:20|31403.1|31263.1|31409.7|31269.7|31409.7|31269.7|31402.4|31262.4|19
1626372390000|2021-07-15 18:06:30|31410|31270|31413.7|31273.7|31414.1|31274.1|31408.4|31268.4|23
1626372400000|2021-07-15 18:06:40|31415.7|31275.7|31413.2|31273.2|31417.2|31277.2|31413.2|31273.2|19
1626372410000|2021-07-15 18:06:50|31413.5|31273.5|31415.6|31275.6|31416.4|31276.4|31412.9|31272.9|17
1626372420000|2021-07-15 18:07:00|31415.5|31275.5|31408.4|31268.4|31415.6|31275.6|31407.7|31267.7|17
1626372430000|2021-07-15 18:07:10|31408.6|31268.6|31423.4|31283.4|31423.4|31283.4|31408.6|31268.6|21
1626372440000|2021-07-15 18:07:20|31423.9|31283.9|31428.8|31288.8|31429.3|31289.3|31420|31280|30
1626372450000|2021-07-15 18:07:30|31427.3|31287.3|31427.4|31287.4|31427.4|31287.4|31425.2|31285.2|19
1626372460000|2021-07-15 18:07:40|31427.3|31287.3|31403.4|31263.4|31427.3|31287.3|31401.3|31261.3|33
1626372470000|2021-07-15 18:07:50|31403|31263|31404.9|31264.9|31408|31268|31402.6|31262.6|24
1626372480000|2021-07-15 18:08:00|31405.7|31265.7|31406.4|31266.4|31406.4|31266.4|31404.9|31264.9|4
1626372490000|2021-07-15 18:08:10|31411.1|31271.1|31422|31282|31422|31282|31409.7|31269.7|27
1626372500000|2021-07-15 18:08:20|31420.6|31280.6|31420.6|31280.6|31422|31282|31418.8|31278.8|9
1626372510000|2021-07-15 18:08:30|31419.8|31279.8|31413.3|31273.3|31422.7|31282.7|31413.1|31273.1|16
1626372520000|2021-07-15 18:08:40|31413.5|31273.5|31415.1|31275.1|31417.1|31277.1|31413.3|31273.3|21
1626372530000|2021-07-15 18:08:50|31415.2|31275.2|31416.4|31276.4|31421.8|31281.8|31414.7|31274.7|17
1626372540000|2021-07-15 18:09:00|31417.6|31277.6|31423.7|31283.7|31423.7|31283.7|31414.7|31274.7|19
1626372550000|2021-07-15 18:09:10|31421.1|31281.1|31421.3|31281.3|31421.4|31281.4|31419.4|31279.4|14
1626372560000|2021-07-15 18:09:20|31419.7|31279.7|31422.1|31282.1|31422.1|31282.1|31416.7|31276.7|19
1626372570000|2021-07-15 18:09:30|31422.7|31282.7|31427.1|31287.1|31427.1|31287.1|31422.7|31282.7|8
1626372580000|2021-07-15 18:09:40|31426.4|31286.4|31412.6|31272.6|31426.4|31286.4|31412.6|31272.6|18
1626372590000|2021-07-15 18:09:50|31413|31273|31408.4|31268.4|31413|31273|31408.4|31268.4|13
1626372600000|2021-07-15 18:10:00|31408.1|31268.1|31378.9|31238.9|31408.1|31268.1|31378.9|31238.9|28
1626372610000|2021-07-15 18:10:10|31379.1|31239.1|31385.6|31245.6|31394.5|31254.5|31373.8|31233.8|37
1626372620000|2021-07-15 18:10:20|31383.5|31243.5|31391.3|31251.3|31394.3|31254.3|31383.5|31243.5|20
1626372630000|2021-07-15 18:10:30|31392.2|31252.2|31417.2|31277.2|31417.2|31277.2|31392.2|31252.2|14
1626372640000|2021-07-15 18:10:40|31417.3|31277.3|31411.6|31271.6|31417.3|31277.3|31408.8|31268.8|18
1626372650000|2021-07-15 18:10:50|31413.1|31273.1|31404.9|31264.9|31416.5|31276.5|31404.9|31264.9|12
1626372660000|2021-07-15 18:11:00|31406|31266|31398.6|31258.6|31410.7|31270.7|31398.5|31258.5|24
1626372670000|2021-07-15 18:11:10|31395.9|31255.9|31402.5|31262.5|31402.5|31262.5|31391|31251|30
1626372680000|2021-07-15 18:11:20|31402.4|31262.4|31410|31270|31418.6|31278.6|31402.4|31262.4|30
1626372690000|2021-07-15 18:11:30|31410.5|31270.5|31417.2|31277.2|31417.2|31277.2|31408.4|31268.4|21
1626372700000|2021-07-15 18:11:40|31417.8|31277.8|31421.9|31281.9|31422.4|31282.4|31410.9|31270.9|32
1626372710000|2021-07-15 18:11:50|31422.2|31282.2|31416.1|31276.1|31423.3|31283.3|31414.1|31274.1|31
1626372720000|2021-07-15 18:12:00|31415.8|31275.8|31412.8|31272.8|31419.2|31279.2|31412.8|31272.8|20
1626372730000|2021-07-15 18:12:10|31413.7|31273.7|31416.9|31276.9|31417.6|31277.6|31412.8|31272.8|8
1626372740000|2021-07-15 18:12:20|31415.2|31275.2|31411.9|31271.9|31415.2|31275.2|31411|31271|15
1626372750000|2021-07-15 18:12:30|31412.1|31272.1|31413.7|31273.7|31414.4|31274.4|31411.8|31271.8|16
1626372760000|2021-07-15 18:12:40|31413.8|31273.8|31418.7|31278.7|31418.7|31278.7|31413.7|31273.7|16
1626372770000|2021-07-15 18:12:50|31418|31278|31417.5|31277.5|31423.5|31283.5|31417.3|31277.3|19
1626372780000|2021-07-15 18:13:00|31416.6|31276.6|31413.4|31273.4|31420.8|31280.8|31413.4|31273.4|15
1626372790000|2021-07-15 18:13:10|31412|31272|31418.7|31278.7|31418.7|31278.7|31412|31272|24
1626372800000|2021-07-15 18:13:20|31420.5|31280.5|31414.1|31274.1|31421.9|31281.9|31412.6|31272.6|18
1626372810000|2021-07-15 18:13:30|31414|31274|31415|31275|31415.2|31275.2|31412.6|31272.6|15
1626372820000|2021-07-15 18:13:40|31414.8|31274.8|31414.9|31274.9|31416.7|31276.7|31414.8|31274.8|17
1626372830000|2021-07-15 18:13:50|31414.8|31274.8|31420.1|31280.1|31423.6|31283.6|31414.8|31274.8|23
1626372840000|2021-07-15 18:14:00|31417.6|31277.6|31405.3|31265.3|31419|31279|31405.3|31265.3|17
1626372850000|2021-07-15 18:14:10|31404.8|31264.8|31400|31260|31405.3|31265.3|31400|31260|20
1626372860000|2021-07-15 18:14:20|31395|31255|31406.4|31266.4|31406.4|31266.4|31385.8|31245.8|32
1626372870000|2021-07-15 18:14:30|31408.7|31268.7|31392.7|31252.7|31408.7|31268.7|31388.9|31248.9|26
1626372880000|2021-07-15 18:14:40|31394.2|31254.2|31389.8|31249.8|31400.7|31260.7|31389.4|31249.4|26
1626372890000|2021-07-15 18:14:50|31388.3|31248.3|31391.7|31251.7|31391.7|31251.7|31388.3|31248.3|33
1626372900000|2021-07-15 18:15:00|31389.2|31249.2|31392.6|31252.6|31392.6|31252.6|31388.6|31248.6|22
1626372910000|2021-07-15 18:15:10|31389.9|31249.9|31378.6|31238.6|31392.6|31252.6|31378.6|31238.6|11
1626372920000|2021-07-15 18:15:20|31378.7|31238.7|31408.9|31268.9|31409.5|31269.5|31378.6|31238.6|24
1626372930000|2021-07-15 18:15:30|31407.7|31267.7|31418.8|31278.8|31418.8|31278.8|31407.3|31267.3|31
1626372940000|2021-07-15 18:15:40|31420.8|31280.8|31424.6|31284.6|31424.6|31284.6|31418.8|31278.8|9
1626372950000|2021-07-15 18:15:50|31422.9|31282.9|31424.4|31284.4|31424.6|31284.6|31422.9|31282.9|9
1626372960000|2021-07-15 18:16:00|31422.9|31282.9|31425.7|31285.7|31425.7|31285.7|31422.9|31282.9|8
1626372970000|2021-07-15 18:16:10|31425.9|31285.9|31440.2|31300.2|31442.6|31302.6|31425.8|31285.8|27
1626372980000|2021-07-15 18:16:20|31440.3|31300.3|31446.5|31306.5|31446.5|31306.5|31440.3|31300.3|18
1626372990000|2021-07-15 18:16:30|31445.9|31305.9|31448.1|31308.1|31448.6|31308.6|31445.4|31305.4|23
1626373000000|2021-07-15 18:16:40|31448.3|31308.3|31461.8|31321.8|31463.1|31323.1|31448.1|31308.1|22
1626373010000|2021-07-15 18:16:50|31462|31322|31461.4|31321.4|31470.8|31330.8|31461.4|31321.4|22
1626373020000|2021-07-15 18:17:00|31460.8|31320.8|31455.2|31315.2|31460.8|31320.8|31452.1|31312.1|25
1626373030000|2021-07-15 18:17:10|31452.6|31312.6|31464.2|31324.2|31464.5|31324.5|31452.6|31312.6|25
1626373040000|2021-07-15 18:17:20|31464|31324|31461.2|31321.2|31465.7|31325.7|31453.2|31313.2|29
1626373050000|2021-07-15 18:17:30|31461.5|31321.5|31461|31321|31462.5|31322.5|31459.3|31319.3|15
1626373060000|2021-07-15 18:17:40|31460.7|31320.7|31469.6|31329.6|31472.2|31332.2|31460|31320|27
1626373070000|2021-07-15 18:17:50|31471.5|31331.5|31470.7|31330.7|31472.3|31332.3|31468.4|31328.4|25
1626373080000|2021-07-15 18:18:00|31470.8|31330.8|31462.6|31322.6|31470.8|31330.8|31461.2|31321.2|21
1626373090000|2021-07-15 18:18:10|31461.2|31321.2|31460.8|31320.8|31462.8|31322.8|31459.4|31319.4|19
1626373100000|2021-07-15 18:18:20|31461.5|31321.5|31455.6|31315.6|31461.5|31321.5|31439.4|31299.4|28
1626373110000|2021-07-15 18:18:30|31457.5|31317.5|31462.8|31322.8|31462.8|31322.8|31456.7|31316.7|25
1626373120000|2021-07-15 18:18:40|31464|31324|31452.2|31312.2|31471.5|31331.5|31452.2|31312.2|34
1626373130000|2021-07-15 18:18:50|31451.7|31311.7|31459.4|31319.4|31461.9|31321.9|31451.4|31311.4|22
1626373140000|2021-07-15 18:19:00|31460.4|31320.4|31462.3|31322.3|31462.9|31322.9|31460.3|31320.3|18
1626373150000|2021-07-15 18:19:10|31462.9|31322.9|31473.7|31333.7|31475.7|31335.7|31461.6|31321.6|13
1626373160000|2021-07-15 18:19:20|31472.6|31332.6|31462.3|31322.3|31472.6|31332.6|31462.3|31322.3|11
1626373170000|2021-07-15 18:19:30|31463.4|31323.4|31468.5|31328.5|31470.8|31330.8|31463.4|31323.4|5
1626373180000|2021-07-15 18:19:40|31468.6|31328.6|31464.3|31324.3|31471.5|31331.5|31464.3|31324.3|8
1626373190000|2021-07-15 18:19:50|31474.8|31334.8|31467.3|31327.3|31474.8|31334.8|31463.1|31323.1|12
1626373200000|2021-07-15 18:20:00|31470|31330|31471.4|31331.4|31473.5|31333.5|31466.8|31326.8|22
1626373210000|2021-07-15 18:20:10|31472.3|31332.3|31461.8|31321.8|31472.3|31332.3|31460.9|31320.9|17
1626373220000|2021-07-15 18:20:20|31462.9|31322.9|31454.5|31314.5|31467.9|31327.9|31453.9|31313.9|18
1626373230000|2021-07-15 18:20:30|31455.7|31315.7|31451.4|31311.4|31456.5|31316.5|31449.8|31309.8|10
1626373240000|2021-07-15 18:20:40|31450.7|31310.7|31461.3|31321.3|31462.9|31322.9|31450.7|31310.7|20
1626373250000|2021-07-15 18:20:50|31462.3|31322.3|31469.7|31329.7|31473|31333|31462|31322|22
1626373260000|2021-07-15 18:21:00|31469.6|31329.6|31455.5|31315.5|31473.6|31333.6|31454.1|31314.1|26
1626373270000|2021-07-15 18:21:10|31454.2|31314.2|31452.7|31312.7|31455|31315|31451.3|31311.3|11
1626373280000|2021-07-15 18:21:20|31454.7|31314.7|31455|31315|31455|31315|31452.7|31312.7|4
1626373290000|2021-07-15 18:21:30|31453.2|31313.2|31459.4|31319.4|31459.4|31319.4|31451.6|31311.6|10
1626373300000|2021-07-15 18:21:40|31457.4|31317.4|31448.3|31308.3|31457.4|31317.4|31444.7|31304.7|15
1626373310000|2021-07-15 18:21:50|31448.8|31308.8|31444|31304|31448.8|31308.8|31443.9|31303.9|10
1626373320000|2021-07-15 18:22:00|31447.3|31307.3|31447.6|31307.6|31455.4|31315.4|31447.3|31307.3|10
1626373330000|2021-07-15 18:22:10|31449.1|31309.1|31452.9|31312.9|31460.1|31320.1|31444|31304|10
1626373340000|2021-07-15 18:22:20|31458|31318|31453.9|31313.9|31461.5|31321.5|31452.7|31312.7|22
1626373350000|2021-07-15 18:22:30|31451.9|31311.9|31451.1|31311.1|31453.9|31313.9|31451.1|31311.1|6
1626373360000|2021-07-15 18:22:40|31450.1|31310.1|31443.3|31303.3|31452.4|31312.4|31443.3|31303.3|15
1626373370000|2021-07-15 18:22:50|31453.9|31313.9|31446|31306|31457.9|31317.9|31444.2|31304.2|17
1626373380000|2021-07-15 18:23:00|31460.1|31320.1|31439|31299|31460.1|31320.1|31439|31299|22
1626373390000|2021-07-15 18:23:10|31439.6|31299.6|31428.4|31288.4|31439.6|31299.6|31424.9|31284.9|21
1626373400000|2021-07-15 18:23:20|31428.8|31288.8|31428.9|31288.9|31444.3|31304.3|31428.6|31288.6|19
1626373410000|2021-07-15 18:23:30|31428.7|31288.7|31423.1|31283.1|31428.7|31288.7|31421.4|31281.4|15
1626373420000|2021-07-15 18:23:40|31424.4|31284.4|31429.3|31289.3|31429.4|31289.4|31422.3|31282.3|17
1626373430000|2021-07-15 18:23:50|31430.7|31290.7|31431.9|31291.9|31440.6|31300.6|31430.7|31290.7|9
1626373440000|2021-07-15 18:24:00|31432|31292|31424.9|31284.9|31432|31292|31424.9|31284.9|16
1626373450000|2021-07-15 18:24:10|31424.8|31284.8|31431|31291|31431.9|31291.9|31418|31278|25
1626373460000|2021-07-15 18:24:20|31430.9|31290.9|31436.4|31296.4|31438.9|31298.9|31429.2|31289.2|24
1626373470000|2021-07-15 18:24:30|31440|31300|31439.3|31299.3|31442.5|31302.5|31437|31297|15
1626373480000|2021-07-15 18:24:40|31437.2|31297.2|31443.4|31303.4|31443.4|31303.4|31437.2|31297.2|6
1626373490000|2021-07-15 18:24:50|31441.3|31301.3|31437|31297|31443.4|31303.4|31436.8|31296.8|11
1626373500000|2021-07-15 18:25:00|31438|31298|31452.9|31312.9|31452.9|31312.9|31437.5|31297.5|19
1626373510000|2021-07-15 18:25:10|31452.6|31312.6|31459|31319|31459|31319|31452.3|31312.3|15
1626373520000|2021-07-15 18:25:20|31459.1|31319.1|31457|31317|31459.1|31319.1|31446.8|31306.8|24
1626373530000|2021-07-15 18:25:30|31455.8|31315.8|31462.5|31322.5|31468.9|31328.9|31455.8|31315.8|29
1626373540000|2021-07-15 18:25:40|31463.9|31323.9|31469.5|31329.5|31471.5|31331.5|31463.9|31323.9|19
1626373550000|2021-07-15 18:25:50|31469.2|31329.2|31475.3|31335.3|31475.3|31335.3|31469.2|31329.2|19
1626373560000|2021-07-15 18:26:00|31475.6|31335.6|31469.3|31329.3|31481.7|31341.7|31469.2|31329.2|25
1626373570000|2021-07-15 18:26:10|31470.6|31330.6|31474.8|31334.8|31476.6|31336.6|31469.9|31329.9|25
1626373580000|2021-07-15 18:26:20|31474.9|31334.9|31472.4|31332.4|31474.9|31334.9|31472.4|31332.4|3
1626373590000|2021-07-15 18:26:30|31472.3|31332.3|31470.3|31330.3|31472.7|31332.7|31470.3|31330.3|6
1626373600000|2021-07-15 18:26:40|31470.8|31330.8|31463|31323|31470.8|31330.8|31459.8|31319.8|22
1626373610000|2021-07-15 18:26:50|31463.1|31323.1|31463.2|31323.2|31470.6|31330.6|31461.8|31321.8|15
1626373620000|2021-07-15 18:27:00|31462.3|31322.3|31465|31325|31470.6|31330.6|31462.3|31322.3|6
1626373630000|2021-07-15 18:27:10|31463.2|31323.2|31472.1|31332.1|31472.1|31332.1|31457.4|31317.4|14
1626373640000|2021-07-15 18:27:20|31475.7|31335.7|31476.2|31336.2|31478.6|31338.6|31472.2|31332.2|8
1626373650000|2021-07-15 18:27:30|31476.3|31336.3|31476.4|31336.4|31476.4|31336.4|31476.3|31336.3|2
1626373660000|2021-07-15 18:27:40|31476.5|31336.5|31476.5|31336.5|31476.5|31336.5|31476.5|31336.5|1
1626373670000|2021-07-15 18:27:50|31475.9|31335.9|31477.4|31337.4|31477.4|31337.4|31474|31334|6
1626373680000|2021-07-15 18:28:00|31477.3|31337.3|31470.7|31330.7|31481.3|31341.3|31464.2|31324.2|13
1626373690000|2021-07-15 18:28:10|31473.4|31333.4|31502.6|31362.6|31504.6|31364.6|31469.5|31329.5|32
1626373700000|2021-07-15 18:28:20|31502.5|31362.5|31485.6|31345.6|31502.5|31362.5|31485.6|31345.6|30
1626373710000|2021-07-15 18:28:30|31485.5|31345.5|31486.4|31346.4|31491|31351|31485.3|31345.3|19
1626373720000|2021-07-15 18:28:40|31486.8|31346.8|31482.4|31342.4|31488.2|31348.2|31480.4|31340.4|17
1626373730000|2021-07-15 18:28:50|31481.9|31341.9|31473.9|31333.9|31482.6|31342.6|31467.9|31327.9|28
1626373740000|2021-07-15 18:29:00|31475.7|31335.7|31471.8|31331.8|31476.8|31336.8|31467.9|31327.9|11
1626373750000|2021-07-15 18:29:10|31469.9|31329.9|31469.3|31329.3|31470.9|31330.9|31467.2|31327.2|15
1626373760000|2021-07-15 18:29:20|31469.2|31329.2|31480.9|31340.9|31480.9|31340.9|31469.2|31329.2|13
1626373770000|2021-07-15 18:29:30|31481|31341|31470.8|31330.8|31481|31341|31470.8|31330.8|20
1626373780000|2021-07-15 18:29:40|31470.2|31330.2|31470.2|31330.2|31473.4|31333.4|31467|31327|15
1626373790000|2021-07-15 18:29:50|31471.4|31331.4|31468.9|31328.9|31472.2|31332.2|31468.9|31328.9|11
1626373800000|2021-07-15 18:30:00|31468|31328|31475.3|31335.3|31477.3|31337.3|31466.7|31326.7|21
1626373810000|2021-07-15 18:30:10|31473|31333|31466.1|31326.1|31474.7|31334.7|31465.7|31325.7|17
1626373820000|2021-07-15 18:30:20|31465.1|31325.1|31468.1|31328.1|31471.6|31331.6|31465.1|31325.1|15
1626373830000|2021-07-15 18:30:30|31467.8|31327.8|31466.2|31326.2|31467.8|31327.8|31466.2|31326.2|3
1626373840000|2021-07-15 18:30:40|31464.9|31324.9|31467|31327|31467.2|31327.2|31464.9|31324.9|8
1626373850000|2021-07-15 18:30:50|31468.1|31328.1|31489.7|31349.7|31489.9|31349.9|31468.1|31328.1|25
1626373860000|2021-07-15 18:31:00|31489.5|31349.5|31480.4|31340.4|31490.1|31350.1|31480.4|31340.4|30
1626373870000|2021-07-15 18:31:10|31480.9|31340.9|31477.8|31337.8|31480.9|31340.9|31477.8|31337.8|7
1626373880000|2021-07-15 18:31:20|31477|31337|31470.3|31330.3|31477.9|31337.9|31470.3|31330.3|14
1626373890000|2021-07-15 18:31:30|31466.8|31326.8|31467.7|31327.7|31473.6|31333.6|31466.8|31326.8|13
1626373900000|2021-07-15 18:31:40|31467.6|31327.6|31468.3|31328.3|31468.3|31328.3|31467.1|31327.1|7
1626373910000|2021-07-15 18:31:50|31467.1|31327.1|31483.4|31343.4|31483.4|31343.4|31467|31327|12
1626373920000|2021-07-15 18:32:00|31481.6|31341.6|31484.3|31344.3|31486.2|31346.2|31481.4|31341.4|12
1626373930000|2021-07-15 18:32:10|31484|31344|31484|31344|31484|31344|31484|31344|1
1626373940000|2021-07-15 18:32:20|31485|31345|31475.6|31335.6|31485.3|31345.3|31475.6|31335.6|10
1626373950000|2021-07-15 18:32:30|31476.4|31336.4|31474.8|31334.8|31476.4|31336.4|31474.6|31334.6|5
1626373960000|2021-07-15 18:32:40|31474.6|31334.6|31486.3|31346.3|31486.3|31346.3|31474.6|31334.6|11
1626373970000|2021-07-15 18:32:50|31485|31345|31485.4|31345.4|31485.7|31345.7|31482.8|31342.8|13
1626373980000|2021-07-15 18:33:00|31485.3|31345.3|31484|31344|31485.8|31345.8|31478.6|31338.6|22
1626373990000|2021-07-15 18:33:10|31482.2|31342.2|31477.8|31337.8|31482.2|31342.2|31477.7|31337.7|7
1626374000000|2021-07-15 18:33:20|31477.6|31337.6|31500.2|31360.2|31500.2|31360.2|31477.6|31337.6|25
1626374010000|2021-07-15 18:33:30|31500.3|31360.3|31496.8|31356.8|31501.8|31361.8|31496.8|31356.8|26
1626374020000|2021-07-15 18:33:40|31496.6|31356.6|31500.8|31360.8|31503|31363|31496.6|31356.6|14
1626374030000|2021-07-15 18:33:50|31498.7|31358.7|31489.5|31349.5|31498.7|31358.7|31488.7|31348.7|16
1626374040000|2021-07-15 18:34:00|31492.3|31352.3|31492.8|31352.8|31492.8|31352.8|31489.8|31349.8|13
1626374050000|2021-07-15 18:34:10|31491.8|31351.8|31489|31349|31492.9|31352.9|31489|31349|15
1626374060000|2021-07-15 18:34:20|31492.3|31352.3|31490.8|31350.8|31493.5|31353.5|31490.8|31350.8|14
1626374070000|2021-07-15 18:34:30|31490.9|31350.9|31483.7|31343.7|31491.5|31351.5|31479.6|31339.6|15
1626374080000|2021-07-15 18:34:40|31489.7|31349.7|31489.6|31349.6|31494.3|31354.3|31485.2|31345.2|17
1626374090000|2021-07-15 18:34:50|31486.9|31346.9|31493|31353|31496.9|31356.9|31486.9|31346.9|8
1626374100000|2021-07-15 18:35:00|31491.7|31351.7|31493.4|31353.4|31493.4|31353.4|31491.7|31351.7|8
1626374110000|2021-07-15 18:35:10|31494.7|31354.7|31497.9|31357.9|31497.9|31357.9|31494.7|31354.7|9
1626374120000|2021-07-15 18:35:20|31500.9|31360.9|31506.8|31366.8|31508.9|31368.9|31500.1|31360.1|23
1626374130000|2021-07-15 18:35:30|31506.1|31366.1|31497.1|31357.1|31506.9|31366.9|31497.1|31357.1|20
1626374140000|2021-07-15 18:35:40|31497.9|31357.9|31491.2|31351.2|31503|31363|31490|31350|35
1626374150000|2021-07-15 18:35:50|31491.5|31351.5|31492|31352|31499.8|31359.8|31489.4|31349.4|29
1626374160000|2021-07-15 18:36:00|31485.2|31345.2|31482.4|31342.4|31487.2|31347.2|31480.8|31340.8|28
1626374170000|2021-07-15 18:36:10|31479.9|31339.9|31480.4|31340.4|31485.5|31345.5|31479.9|31339.9|14
1626374180000|2021-07-15 18:36:20|31480.3|31340.3|31484.6|31344.6|31484.6|31344.6|31480.3|31340.3|7
1626374190000|2021-07-15 18:36:30|31483.6|31343.6|31480|31340|31484|31344|31480|31340|16
1626374200000|2021-07-15 18:36:40|31481|31341|31478.6|31338.6|31481.4|31341.4|31478.2|31338.2|14
1626374210000|2021-07-15 18:36:50|31478.8|31338.8|31480.2|31340.2|31480.6|31340.6|31478.8|31338.8|10
1626374220000|2021-07-15 18:37:00|31481.4|31341.4|31488.1|31348.1|31489|31349|31481.4|31341.4|21
1626374230000|2021-07-15 18:37:10|31487.9|31347.9|31494.6|31354.6|31494.6|31354.6|31487.4|31347.4|13
1626374240000|2021-07-15 18:37:20|31494.5|31354.5|31480.1|31340.1|31495.3|31355.3|31480.1|31340.1|29
1626374250000|2021-07-15 18:37:30|31480|31340|31480.4|31340.4|31482.7|31342.7|31478.4|31338.4|7
1626374260000|2021-07-15 18:37:40|31478.3|31338.3|31479.2|31339.2|31479.8|31339.8|31478.3|31338.3|7
1626374270000|2021-07-15 18:37:50|31478.5|31338.5|31477.6|31337.6|31478.5|31338.5|31477.2|31337.2|14
1626374280000|2021-07-15 18:38:00|31476.9|31336.9|31478.2|31338.2|31479.2|31339.2|31476.7|31336.7|16
1626374290000|2021-07-15 18:38:10|31478.8|31338.8|31478.8|31338.8|31478.8|31338.8|31477.1|31337.1|8
1626374300000|2021-07-15 18:38:20|31478.6|31338.6|31480.3|31340.3|31481.3|31341.3|31478.6|31338.6|11
1626374310000|2021-07-15 18:38:30|31482.4|31342.4|31480.4|31340.4|31484|31344|31480.4|31340.4|14
1626374320000|2021-07-15 18:38:40|31480.3|31340.3|31479.9|31339.9|31480.5|31340.5|31479.1|31339.1|12
1626374330000|2021-07-15 18:38:50|31479.4|31339.4|31477.7|31337.7|31479.6|31339.6|31477|31337|8
1626374340000|2021-07-15 18:39:00|31478.3|31338.3|31480|31340|31480.7|31340.7|31478.3|31338.3|7
1626374350000|2021-07-15 18:39:10|31480.3|31340.3|31481.6|31341.6|31481.7|31341.7|31480.3|31340.3|8
1626374360000|2021-07-15 18:39:20|31481.7|31341.7|31484.2|31344.2|31496.3|31356.3|31481.7|31341.7|25
1626374370000|2021-07-15 18:39:30|31484|31344|31489.6|31349.6|31489.9|31349.9|31480.5|31340.5|17
1626374380000|2021-07-15 18:39:40|31490.4|31350.4|31485.9|31345.9|31491.4|31351.4|31485.2|31345.2|19
1626374390000|2021-07-15 18:39:50|31485.1|31345.1|31488.2|31348.2|31488.2|31348.2|31483.7|31343.7|13
1626374400000|2021-07-15 18:40:00|31487.5|31347.5|31487.9|31347.9|31488.2|31348.2|31487.5|31347.5|3
1626374410000|2021-07-15 18:40:10|31487.8|31347.8|31491.3|31351.3|31493.6|31353.6|31487.8|31347.8|17
1626374420000|2021-07-15 18:40:20|31490.6|31350.6|31485|31345|31491.6|31351.6|31484.4|31344.4|16
1626374430000|2021-07-15 18:40:30|31484.9|31344.9|31485.1|31345.1|31485.4|31345.4|31484.9|31344.9|5
1626374440000|2021-07-15 18:40:40|31484.6|31344.6|31485.4|31345.4|31485.4|31345.4|31484.6|31344.6|8
1626374450000|2021-07-15 18:40:50|31485.3|31345.3|31484.7|31344.7|31485.4|31345.4|31484.7|31344.7|4
1626374460000|2021-07-15 18:41:00|31484.1|31344.1|31478.9|31338.9|31484.1|31344.1|31478.9|31338.9|6
1626374470000|2021-07-15 18:41:10|31479.7|31339.7|31479|31339|31479.7|31339.7|31479|31339|3
1626374480000|2021-07-15 18:41:20|31477|31337|31481.8|31341.8|31481.8|31341.8|31477|31337|13
1626374490000|2021-07-15 18:41:30|31481.5|31341.5|31477.3|31337.3|31482.6|31342.6|31477.3|31337.3|11
1626374500000|2021-07-15 18:41:40|31477.8|31337.8|31459.9|31319.9|31479.2|31339.2|31456.7|31316.7|20
1626374510000|2021-07-15 18:41:50|31459.6|31319.6|31459.9|31319.9|31459.9|31319.9|31457.5|31317.5|7
1626374520000|2021-07-15 18:42:00|31466.9|31326.9|31463.8|31323.8|31467.3|31327.3|31461.6|31321.6|15
1626374530000|2021-07-15 18:42:10|31463.6|31323.6|31470.2|31330.2|31472|31332|31461.8|31321.8|19
1626374540000|2021-07-15 18:42:20|31469.9|31329.9|31469.6|31329.6|31472|31332|31468.6|31328.6|10
1626374550000|2021-07-15 18:42:30|31470|31330|31466.4|31326.4|31470|31330|31464.8|31324.8|10
1626374560000|2021-07-15 18:42:40|31466.2|31326.2|31464.3|31324.3|31467.1|31327.1|31464.2|31324.2|9
1626374570000|2021-07-15 18:42:50|31463.9|31323.9|31462.7|31322.7|31464.3|31324.3|31459.7|31319.7|9
1626374580000|2021-07-15 18:43:00|31459.9|31319.9|31459.6|31319.6|31460|31320|31458|31318|4
1626374590000|2021-07-15 18:43:10|31459.7|31319.7|31458.9|31318.9|31460.6|31320.6|31458.9|31318.9|9
1626374600000|2021-07-15 18:43:20|31458|31318|31454.3|31314.3|31459.1|31319.1|31452.6|31312.6|8
1626374610000|2021-07-15 18:43:30|31459.3|31319.3|31457.3|31317.3|31459.3|31319.3|31455.4|31315.4|10
1626374620000|2021-07-15 18:43:40|31455.9|31315.9|31469.1|31329.1|31469.1|31329.1|31455.9|31315.9|14
1626374630000|2021-07-15 18:43:50|31468.6|31328.6|31465.4|31325.4|31470.4|31330.4|31464.9|31324.9|15
1626374640000|2021-07-15 18:44:00|31465.5|31325.5|31466|31326|31466.1|31326.1|31460.5|31320.5|14
1626374650000|2021-07-15 18:44:10|31467|31327|31463.3|31323.3|31467|31327|31463|31323|8
1626374660000|2021-07-15 18:44:20|31463.7|31323.7|31466.2|31326.2|31466.2|31326.2|31463|31323|12
1626374670000|2021-07-15 18:44:30|31466.3|31326.3|31467|31327|31467.4|31327.4|31466.2|31326.2|5
1626374680000|2021-07-15 18:44:40|31466.8|31326.8|31489.8|31349.8|31490.8|31350.8|31466.6|31326.6|27
1626374690000|2021-07-15 18:44:50|31488.6|31348.6|31490.4|31350.4|31491.4|31351.4|31488.5|31348.5|14
1626374700000|2021-07-15 18:45:00|31489.5|31349.5|31486.6|31346.6|31489.5|31349.5|31485.4|31345.4|15
1626374710000|2021-07-15 18:45:10|31486.3|31346.3|31487.1|31347.1|31487.1|31347.1|31484.4|31344.4|13
1626374720000|2021-07-15 18:45:20|31487.6|31347.6|31484.1|31344.1|31487.6|31347.6|31484.1|31344.1|15
1626374730000|2021-07-15 18:45:30|31484.2|31344.2|31480.4|31340.4|31485|31345|31480.4|31340.4|11
1626374740000|2021-07-15 18:45:40|31479.2|31339.2|31474|31334|31482.9|31342.9|31474|31334|11
1626374750000|2021-07-15 18:45:50|31473.2|31333.2|31453.9|31313.9|31473.2|31333.2|31451.3|31311.3|20
1626374760000|2021-07-15 18:46:00|31455.3|31315.3|31452.9|31312.9|31456.2|31316.2|31452.3|31312.3|20
1626374770000|2021-07-15 18:46:10|31453.4|31313.4|31450.6|31310.6|31453.4|31313.4|31449.8|31309.8|16
1626374780000|2021-07-15 18:46:20|31449|31309|31450.2|31310.2|31455.1|31315.1|31446.6|31306.6|28
1626374790000|2021-07-15 18:46:30|31451.1|31311.1|31453.2|31313.2|31455.1|31315.1|31451|31311|8
1626374800000|2021-07-15 18:46:40|31453.8|31313.8|31452.5|31312.5|31455.1|31315.1|31451.9|31311.9|12
1626374810000|2021-07-15 18:46:50|31452|31312|31448.6|31308.6|31452|31312|31447.5|31307.5|11
1626374820000|2021-07-15 18:47:00|31446.7|31306.7|31417.9|31277.9|31446.7|31306.7|31417.9|31277.9|19
1626374830000|2021-07-15 18:47:10|31420.4|31280.4|31412.9|31272.9|31421.3|31281.3|31412.9|31272.9|20
1626374840000|2021-07-15 18:47:20|31413.7|31273.7|31453.7|31313.7|31453.7|31313.7|31412.7|31272.7|28
1626374850000|2021-07-15 18:47:30|31452.6|31312.6|31453.2|31313.2|31453.5|31313.5|31452.1|31312.1|11
1626374860000|2021-07-15 18:47:40|31452.3|31312.3|31465.2|31325.2|31465.8|31325.8|31446.7|31306.7|30
1626374870000|2021-07-15 18:47:50|31469.6|31329.6|31468.4|31328.4|31469.7|31329.7|31466.9|31326.9|20
1626374880000|2021-07-15 18:48:00|31464.2|31324.2|31475.9|31335.9|31475.9|31335.9|31461|31321|10
1626374890000|2021-07-15 18:48:10|31476|31336|31479.1|31339.1|31479.1|31339.1|31474.7|31334.7|12
1626374900000|2021-07-15 18:48:20|31479.6|31339.6|31478.8|31338.8|31483.2|31343.2|31478.8|31338.8|8
1626374910000|2021-07-15 18:48:30|31478.6|31338.6|31479.9|31339.9|31479.9|31339.9|31475.3|31335.3|10
1626374920000|2021-07-15 18:48:40|31481.9|31341.9|31481.9|31341.9|31482.2|31342.2|31481.6|31341.6|8
1626374930000|2021-07-15 18:48:50|31481.6|31341.6|31483.9|31343.9|31483.9|31343.9|31481.6|31341.6|8
1626374940000|2021-07-15 18:49:00|31484.1|31344.1|31481.6|31341.6|31484.1|31344.1|31481.6|31341.6|5
1626374950000|2021-07-15 18:49:10|31478.9|31338.9|31474.1|31334.1|31478.9|31338.9|31473.3|31333.3|11
1626374960000|2021-07-15 18:49:20|31474.2|31334.2|31472.7|31332.7|31474.5|31334.5|31472.7|31332.7|10
1626374970000|2021-07-15 18:49:30|31472.9|31332.9|31476.9|31336.9|31476.9|31336.9|31472.9|31332.9|5
1626374980000|2021-07-15 18:49:40|31477|31337|31476.1|31336.1|31477|31337|31476.1|31336.1|3
1626374990000|2021-07-15 18:49:50|31476|31336|31491.2|31351.2|31491.2|31351.2|31476|31336|9
1626375000000|2021-07-15 18:50:00|31491.3|31351.3|31486.1|31346.1|31500.1|31360.1|31486.1|31346.1|20
1626375010000|2021-07-15 18:50:10|31485.7|31345.7|31496.3|31356.3|31496.3|31356.3|31483.2|31343.2|22
1626375020000|2021-07-15 18:50:20|31496.2|31356.2|31493.4|31353.4|31497.6|31357.6|31486.4|31346.4|24
1626375030000|2021-07-15 18:50:30|31493.5|31353.5|31497.7|31357.7|31498|31358|31493.2|31353.2|14
1626375040000|2021-07-15 18:50:40|31497.6|31357.6|31497.7|31357.7|31500|31360|31496.7|31356.7|20
1626375050000|2021-07-15 18:50:50|31502|31362|31511.7|31371.7|31513.5|31373.5|31502|31362|28
1626375060000|2021-07-15 18:51:00|31511|31371|31516.9|31376.9|31516.9|31376.9|31502.1|31362.1|32
1626375070000|2021-07-15 18:51:10|31525.6|31385.6|31538.4|31398.4|31551.9|31411.9|31525.6|31385.6|28
1626375080000|2021-07-15 18:51:20|31537.4|31397.4|31547.4|31407.4|31552|31412|31535.9|31395.9|26
1626375090000|2021-07-15 18:51:30|31543.8|31403.8|31536.5|31396.5|31543.8|31403.8|31531.5|31391.5|22
1626375100000|2021-07-15 18:51:40|31538.6|31398.6|31563.2|31423.2|31563.2|31423.2|31538.6|31398.6|21
1626375110000|2021-07-15 18:51:50|31563.8|31423.8|31564.1|31424.1|31578.5|31438.5|31563.8|31423.8|30
1626375120000|2021-07-15 18:52:00|31561.6|31421.6|31551.5|31411.5|31563.6|31423.6|31548.9|31408.9|19
1626375130000|2021-07-15 18:52:10|31550.9|31410.9|31546.2|31406.2|31550.9|31410.9|31541.6|31401.6|26
1626375140000|2021-07-15 18:52:20|31546.4|31406.4|31552|31412|31552|31412|31536.2|31396.2|29
1626375150000|2021-07-15 18:52:30|31552.7|31412.7|31561.8|31421.8|31561.9|31421.9|31551.9|31411.9|29
1626375160000|2021-07-15 18:52:40|31561.2|31421.2|31555.4|31415.4|31566.9|31426.9|31555.4|31415.4|15
1626375170000|2021-07-15 18:52:50|31556.7|31416.7|31553.4|31413.4|31556.7|31416.7|31553.4|31413.4|14
1626375180000|2021-07-15 18:53:00|31552.8|31412.8|31539.3|31399.3|31555.8|31415.8|31539.3|31399.3|19
1626375190000|2021-07-15 18:53:10|31539.1|31399.1|31538.1|31398.1|31539.3|31399.3|31537|31397|10
1626375200000|2021-07-15 18:53:20|31538.8|31398.8|31533.2|31393.2|31539.3|31399.3|31532.5|31392.5|10
1626375210000|2021-07-15 18:53:30|31533.7|31393.7|31538.5|31398.5|31539.2|31399.2|31533.7|31393.7|8
1626375220000|2021-07-15 18:53:40|31537|31397|31535.6|31395.6|31537|31397|31530.8|31390.8|15
1626375230000|2021-07-15 18:53:50|31531.8|31391.8|31532.1|31392.1|31535.7|31395.7|31530.5|31390.5|13
1626375240000|2021-07-15 18:54:00|31537.4|31397.4|31546|31406|31549.6|31409.6|31537.4|31397.4|18
1626375250000|2021-07-15 18:54:10|31542.6|31402.6|31531|31391|31542.6|31402.6|31531|31391|30
1626375260000|2021-07-15 18:54:20|31527|31387|31534.7|31394.7|31534.7|31394.7|31525.5|31385.5|22
1626375270000|2021-07-15 18:54:30|31534.6|31394.6|31533.8|31393.8|31534.7|31394.7|31530.7|31390.7|16
1626375280000|2021-07-15 18:54:40|31534.5|31394.5|31532.3|31392.3|31537.7|31397.7|31532.1|31392.1|14
1626375290000|2021-07-15 18:54:50|31534.7|31394.7|31532.9|31392.9|31541.2|31401.2|31532.9|31392.9|20
1626375300000|2021-07-15 18:55:00|31532.7|31392.7|31538.8|31398.8|31539.3|31399.3|31532.4|31392.4|17
1626375310000|2021-07-15 18:55:10|31538.3|31398.3|31533.3|31393.3|31538.3|31398.3|31533.3|31393.3|14
1626375320000|2021-07-15 18:55:20|31531.5|31391.5|31529.8|31389.8|31531.5|31391.5|31529.8|31389.8|6
1626375330000|2021-07-15 18:55:30|31529.6|31389.6|31529.3|31389.3|31530.6|31390.6|31529.3|31389.3|12
1626375340000|2021-07-15 18:55:40|31529.2|31389.2|31529|31389|31530.1|31390.1|31528.4|31388.4|11
1626375350000|2021-07-15 18:55:50|31528.8|31388.8|31517.6|31377.6|31529.4|31389.4|31517.6|31377.6|16
1626375360000|2021-07-15 18:56:00|31520|31380|31518.1|31378.1|31520|31380|31518|31378|10
1626375370000|2021-07-15 18:56:10|31518.3|31378.3|31514.1|31374.1|31518.3|31378.3|31514.1|31374.1|10
1626375380000|2021-07-15 18:56:20|31514|31374|31509.9|31369.9|31514|31374|31509.9|31369.9|8
1626375390000|2021-07-15 18:56:30|31506.2|31366.2|31498|31358|31520|31380|31497.7|31357.7|16
1626375400000|2021-07-15 18:56:40|31520|31380|31518.4|31378.4|31520.1|31380.1|31503|31363|26
1626375410000|2021-07-15 18:56:50|31520.3|31380.3|31520.4|31380.4|31524|31384|31520.2|31380.2|17
1626375420000|2021-07-15 18:57:00|31520.3|31380.3|31526.4|31386.4|31528.7|31388.7|31520.3|31380.3|12
1626375430000|2021-07-15 18:57:10|31526.8|31386.8|31520.7|31380.7|31527.1|31387.1|31519.9|31379.9|19
1626375440000|2021-07-15 18:57:20|31513.9|31373.9|31507.2|31367.2|31513.9|31373.9|31506.8|31366.8|9
1626375450000|2021-07-15 18:57:30|31505.8|31365.8|31508.3|31368.3|31512.4|31372.4|31503|31363|24
1626375460000|2021-07-15 18:57:40|31509.1|31369.1|31510.6|31370.6|31520|31380|31509.1|31369.1|9
1626375470000|2021-07-15 18:57:50|31509.2|31369.2|31504.2|31364.2|31509.2|31369.2|31504.1|31364.1|7
1626375480000|2021-07-15 18:58:00|31507.2|31367.2|31506.3|31366.3|31510.1|31370.1|31506.1|31366.1|8
1626375490000|2021-07-15 18:58:10|31506.4|31366.4|31506.7|31366.7|31515|31375|31504.5|31364.5|17
1626375500000|2021-07-15 18:58:20|31505.4|31365.4|31507.2|31367.2|31507.2|31367.2|31503.8|31363.8|12
1626375510000|2021-07-15 18:58:30|31506|31366|31504.3|31364.3|31511.7|31371.7|31504.3|31364.3|17
1626375520000|2021-07-15 18:58:40|31505.2|31365.2|31506|31366|31508.5|31368.5|31504.3|31364.3|5
1626375530000|2021-07-15 18:58:50|31505.9|31365.9|31506.7|31366.7|31506.7|31366.7|31504.3|31364.3|6
1626375540000|2021-07-15 18:59:00|31512.8|31372.8|31519|31379|31519|31379|31512.8|31372.8|10
1626375550000|2021-07-15 18:59:10|31520|31380|31526.7|31386.7|31528.8|31388.8|31520|31380|22
1626375560000|2021-07-15 18:59:20|31530|31390|31525.4|31385.4|31531.1|31391.1|31524.1|31384.1|15
1626375570000|2021-07-15 18:59:30|31519.8|31379.8|31536.1|31396.1|31538.7|31398.7|31517.3|31377.3|30
1626375580000|2021-07-15 18:59:40|31536|31396|31540.1|31400.1|31540.7|31400.7|31533|31393|16
1626375590000|2021-07-15 18:59:50|31530.6|31390.6|31528|31388|31532.2|31392.2|31524.5|31384.5|17
1626375600000|2021-07-15 19:00:00|31524.9|31384.9|31533.6|31393.6|31541|31401|31516.5|31376.5|34
1626375610000|2021-07-15 19:00:10|31533.4|31393.4|31527.4|31387.4|31534.8|31394.8|31527.4|31387.4|16
1626375620000|2021-07-15 19:00:20|31527.6|31387.6|31527.3|31387.3|31528.3|31388.3|31521.1|31381.1|12
1626375630000|2021-07-15 19:00:30|31525.7|31385.7|31524.8|31384.8|31526.6|31386.6|31522.7|31382.7|10
1626375640000|2021-07-15 19:00:40|31524|31384|31521|31381|31524|31384|31521|31381|11
1626375650000|2021-07-15 19:00:50|31520.9|31380.9|31506|31366|31529.5|31389.5|31506|31366|11
1626375660000|2021-07-15 19:01:00|31505.2|31365.2|31508.5|31368.5|31509.5|31369.5|31505.2|31365.2|10
1626375670000|2021-07-15 19:01:10|31507.9|31367.9|31509.1|31369.1|31510.5|31370.5|31507.9|31367.9|8
1626375680000|2021-07-15 19:01:20|31508.8|31368.8|31509|31369|31509.7|31369.7|31508.2|31368.2|13
1626375690000|2021-07-15 19:01:30|31507.5|31367.5|31501.6|31361.6|31507.5|31367.5|31501.6|31361.6|5
1626375700000|2021-07-15 19:01:40|31501.9|31361.9|31499.5|31359.5|31501.9|31361.9|31497.1|31357.1|5
1626375710000|2021-07-15 19:01:50|31501.8|31361.8|31498.4|31358.4|31501.8|31361.8|31498.3|31358.3|7
1626375720000|2021-07-15 19:02:00|31496.6|31356.6|31497.5|31357.5|31498.9|31358.9|31495.5|31355.5|8
1626375730000|2021-07-15 19:02:10|31496.9|31356.9|31500.5|31360.5|31503.7|31363.7|31496.9|31356.9|12
1626375740000|2021-07-15 19:02:20|31502|31362|31526.5|31386.5|31526.5|31386.5|31502|31362|10
1626375750000|2021-07-15 19:02:30|31525.4|31385.4|31516.3|31376.3|31525.4|31385.4|31516.3|31376.3|11
1626375760000|2021-07-15 19:02:40|31518.2|31378.2|31513.8|31373.8|31518.2|31378.2|31513.8|31373.8|19
1626375770000|2021-07-15 19:02:50|31514.1|31374.1|31513.7|31373.7|31514.2|31374.2|31512.1|31372.1|6
1626375780000|2021-07-15 19:03:00|31514.4|31374.4|31515.5|31375.5|31515.5|31375.5|31514.4|31374.4|4
1626375790000|2021-07-15 19:03:10|31516.5|31376.5|31515.1|31375.1|31516.5|31376.5|31514|31374|5
1626375800000|2021-07-15 19:03:20|31514.8|31374.8|31516.5|31376.5|31516.5|31376.5|31514.6|31374.6|15
1626375810000|2021-07-15 19:03:30|31515.7|31375.7|31515.2|31375.2|31516.3|31376.3|31515.2|31375.2|7
1626375820000|2021-07-15 19:03:40|31515.7|31375.7|31514.6|31374.6|31515.7|31375.7|31514.6|31374.6|4
1626375830000|2021-07-15 19:03:50|31514.5|31374.5|31514.5|31374.5|31515.8|31375.8|31514.5|31374.5|3
1626375840000|2021-07-15 19:04:00|31513.6|31373.6|31514|31374|31514|31374|31513.6|31373.6|2
1626375850000|2021-07-15 19:04:10|31513.8|31373.8|31513.6|31373.6|31513.8|31373.8|31510.6|31370.6|5
1626375860000|2021-07-15 19:04:20|31513.5|31373.5|31510|31370|31513.5|31373.5|31509.6|31369.6|8
1626375870000|2021-07-15 19:04:30|31514|31374|31511|31371|31514|31374|31511|31371|2
1626375880000|2021-07-15 19:04:40|31510|31370|31506.4|31366.4|31510|31370|31506.4|31366.4|4
1626375890000|2021-07-15 19:04:50|31504.4|31364.4|31513.4|31373.4|31513.7|31373.7|31502.5|31362.5|17
1626375900000|2021-07-15 19:05:00|31513.5|31373.5|31528.6|31388.6|31528.6|31388.6|31513.5|31373.5|9
1626375910000|2021-07-15 19:05:10|31528.9|31388.9|31517.6|31377.6|31528.9|31388.9|31516|31376|20
1626375920000|2021-07-15 19:05:20|31519.1|31379.1|31508.6|31368.6|31519.1|31379.1|31505|31365|18
1626375930000|2021-07-15 19:05:30|31508.7|31368.7|31503.2|31363.2|31511.1|31371.1|31503.2|31363.2|9
1626375940000|2021-07-15 19:05:40|31502.5|31362.5|31502.2|31362.2|31502.9|31362.9|31500.9|31360.9|7
1626375950000|2021-07-15 19:05:50|31501.5|31361.5|31499|31359|31501.5|31361.5|31496|31356|9
1626375980000|2021-07-15 19:06:20|31500|31360|31499.7|31359.7|31500|31360|31498.2|31358.2|4
1626375990000|2021-07-15 19:06:30|31499.6|31359.6|31509|31369|31509|31369|31496.2|31356.2|9
1626376000000|2021-07-15 19:06:40|31493.2|31353.2|31492.9|31352.9|31495.2|31355.2|31485.5|31345.5|16
1626376010000|2021-07-15 19:06:50|31492.1|31352.1|31489.3|31349.3|31492.8|31352.8|31488.3|31348.3|12
1626376020000|2021-07-15 19:07:00|31489.1|31349.1|31484.1|31344.1|31494.3|31354.3|31481.9|31341.9|20
1626376030000|2021-07-15 19:07:10|31488.1|31348.1|31490.4|31350.4|31492.1|31352.1|31482.6|31342.6|8
1626376040000|2021-07-15 19:07:20|31491|31351|31486.7|31346.7|31492.8|31352.8|31486.7|31346.7|7
1626376050000|2021-07-15 19:07:30|31487.2|31347.2|31494.2|31354.2|31494.3|31354.3|31487.2|31347.2|8
1626376060000|2021-07-15 19:07:40|31493|31353|31487.8|31347.8|31493.2|31353.2|31487.8|31347.8|10
1626376070000|2021-07-15 19:07:50|31488.6|31348.6|31493|31353|31494.4|31354.4|31488.6|31348.6|10
1626376080000|2021-07-15 19:08:00|31492.7|31352.7|31493|31353|31493|31353|31488.4|31348.4|7
1626376090000|2021-07-15 19:08:10|31492.7|31352.7|31498.7|31358.7|31499.2|31359.2|31490.2|31350.2|11
1626376100000|2021-07-15 19:08:20|31498.6|31358.6|31491.5|31351.5|31499.1|31359.1|31490.5|31350.5|13
1626376110000|2021-07-15 19:08:30|31490.2|31350.2|31492.6|31352.6|31492.7|31352.7|31490.2|31350.2|20
1626376120000|2021-07-15 19:08:40|31492.3|31352.3|31490.9|31350.9|31493.1|31353.1|31490.8|31350.8|6
1626376130000|2021-07-15 19:08:50|31490.8|31350.8|31490.3|31350.3|31492.1|31352.1|31490|31350|4
1626376140000|2021-07-15 19:09:00|31492.8|31352.8|31492.8|31352.8|31492.8|31352.8|31492.8|31352.8|1
1626376150000|2021-07-15 19:09:10|31490.3|31350.3|31487.8|31347.8|31490.3|31350.3|31487.8|31347.8|3
1626376160000|2021-07-15 19:09:20|31491.6|31351.6|31489.9|31349.9|31492.1|31352.1|31489.3|31349.3|6
1626376170000|2021-07-15 19:09:30|31488.5|31348.5|31488.5|31348.5|31488.5|31348.5|31488.5|31348.5|1
1626376180000|2021-07-15 19:09:40|31486.4|31346.4|31489.8|31349.8|31490|31350|31484.9|31344.9|6
1626376190000|2021-07-15 19:09:50|31489|31349|31491.7|31351.7|31492.2|31352.2|31488|31348|6
1626376200000|2021-07-15 19:10:00|31499|31359|31495.1|31355.1|31500.4|31360.4|31492.2|31352.2|16
1626376210000|2021-07-15 19:10:10|31492.3|31352.3|31490|31350|31492.3|31352.3|31485.6|31345.6|9
1626376220000|2021-07-15 19:10:20|31490.3|31350.3|31490.1|31350.1|31492.5|31352.5|31488.6|31348.6|8
1626376230000|2021-07-15 19:10:30|31491|31351|31488.1|31348.1|31493|31353|31488.1|31348.1|9
1626376240000|2021-07-15 19:10:40|31486.9|31346.9|31486.8|31346.8|31492.1|31352.1|31486.8|31346.8|10
1626376250000|2021-07-15 19:10:50|31487.1|31347.1|31479.5|31339.5|31489.8|31349.8|31478.8|31338.8|17
1626376260000|2021-07-15 19:11:00|31477.8|31337.8|31491.6|31351.6|31493.3|31353.3|31477.6|31337.6|20
1626376270000|2021-07-15 19:11:10|31491.4|31351.4|31479.9|31339.9|31491.4|31351.4|31479.9|31339.9|28
1626376280000|2021-07-15 19:11:20|31481.8|31341.8|31479.1|31339.1|31483.2|31343.2|31477.8|31337.8|11
1626376290000|2021-07-15 19:11:30|31479.8|31339.8|31471.4|31331.4|31483.2|31343.2|31471|31331|19
1626376300000|2021-07-15 19:11:40|31477|31337|31474.1|31334.1|31478|31338|31472.2|31332.2|19
1626376310000|2021-07-15 19:11:50|31474.6|31334.6|31476.5|31336.5|31483.2|31343.2|31474.6|31334.6|12
1626376320000|2021-07-15 19:12:00|31477.8|31337.8|31485|31345|31485.6|31345.6|31477.8|31337.8|11
1626376330000|2021-07-15 19:12:10|31486.3|31346.3|31490|31350|31490|31350|31486.3|31346.3|12
1626376340000|2021-07-15 19:12:20|31489.4|31349.4|31481.9|31341.9|31493.2|31353.2|31481.6|31341.6|10
1626376350000|2021-07-15 19:12:30|31480.3|31340.3|31480.2|31340.2|31483.7|31343.7|31479.4|31339.4|12
1626376360000|2021-07-15 19:12:40|31483.5|31343.5|31492|31352|31492.6|31352.6|31483|31343|12
1626376370000|2021-07-15 19:12:50|31488.6|31348.6|31485.2|31345.2|31489.2|31349.2|31484.8|31344.8|11
1626376380000|2021-07-15 19:13:00|31483.8|31343.8|31481.8|31341.8|31483.8|31343.8|31480.5|31340.5|17
1626376390000|2021-07-15 19:13:10|31479.5|31339.5|31488.2|31348.2|31491.8|31351.8|31479.5|31339.5|11
1626376400000|2021-07-15 19:13:20|31491.9|31351.9|31495.3|31355.3|31496.8|31356.8|31491.9|31351.9|4
1626376410000|2021-07-15 19:13:30|31489.4|31349.4|31493.2|31353.2|31494.9|31354.9|31486.4|31346.4|8
1626376420000|2021-07-15 19:13:40|31489.6|31349.6|31485.8|31345.8|31489.6|31349.6|31485.8|31345.8|6
1626376430000|2021-07-15 19:13:50|31485.7|31345.7|31485.7|31345.7|31485.7|31345.7|31485.7|31345.7|1
1626376440000|2021-07-15 19:14:00|31488.5|31348.5|31494.3|31354.3|31494.3|31354.3|31488.5|31348.5|11
1626376450000|2021-07-15 19:14:10|31497|31357|31492.5|31352.5|31497|31357|31491|31351|11
1626376460000|2021-07-15 19:14:20|31494|31354|31495.3|31355.3|31498.1|31358.1|31493.7|31353.7|17
1626376470000|2021-07-15 19:14:30|31495.2|31355.2|31492.3|31352.3|31495.5|31355.5|31492.3|31352.3|11
1626376480000|2021-07-15 19:14:40|31492|31352|31494.6|31354.6|31495.5|31355.5|31492|31352|7
1626376490000|2021-07-15 19:14:50|31493.7|31353.7|31491.5|31351.5|31493.7|31353.7|31490.4|31350.4|8
1626376500000|2021-07-15 19:15:00|31493.9|31353.9|31495.5|31355.5|31495.5|31355.5|31492.9|31352.9|5
1626376510000|2021-07-15 19:15:10|31498.3|31358.3|31498.3|31358.3|31498.7|31358.7|31490.2|31350.2|8
1626376520000|2021-07-15 19:15:20|31495.7|31355.7|31510.4|31370.4|31511.6|31371.6|31495.7|31355.7|20
1626376530000|2021-07-15 19:15:30|31510.9|31370.9|31515.2|31375.2|31515.3|31375.3|31509.6|31369.6|9
1626376540000|2021-07-15 19:15:40|31515.6|31375.6|31520.2|31380.2|31520.4|31380.4|31515.2|31375.2|13
1626376550000|2021-07-15 19:15:50|31520.4|31380.4|31528.5|31388.5|31528.8|31388.8|31520.4|31380.4|18
1626376560000|2021-07-15 19:16:00|31523.3|31383.3|31532.6|31392.6|31532.6|31392.6|31520.2|31380.2|18
1626376570000|2021-07-15 19:16:10|31532.7|31392.7|31536.5|31396.5|31536.6|31396.6|31530.2|31390.2|14
1626376580000|2021-07-15 19:16:20|31536.6|31396.6|31543.4|31403.4|31543.4|31403.4|31536.6|31396.6|5
1626376590000|2021-07-15 19:16:30|31541.2|31401.2|31550.2|31410.2|31550.2|31410.2|31535.7|31395.7|11
1626376600000|2021-07-15 19:16:40|31552.1|31412.1|31574.9|31434.9|31576.1|31436.1|31552.1|31412.1|30
1626376610000|2021-07-15 19:16:50|31575|31435|31579|31439|31579.5|31439.5|31567|31427|25
1626376620000|2021-07-15 19:17:00|31574.3|31434.3|31569.5|31429.5|31574.3|31434.3|31560.5|31420.5|30
1626376630000|2021-07-15 19:17:10|31571.6|31431.6|31582.2|31442.2|31582.2|31442.2|31571.6|31431.6|23
1626376640000|2021-07-15 19:17:20|31582.1|31442.1|31616.1|31476.1|31617.4|31477.4|31581.8|31441.8|34
1626376650000|2021-07-15 19:17:30|31616.7|31476.7|31613.9|31473.9|31616.7|31476.7|31606.4|31466.4|26
1626376660000|2021-07-15 19:17:40|31613.4|31473.4|31615.8|31475.8|31616.6|31476.6|31613.4|31473.4|29
1626376670000|2021-07-15 19:17:50|31614.8|31474.8|31614.6|31474.6|31622.9|31482.9|31614.4|31474.4|26
1626376680000|2021-07-15 19:18:00|31614.1|31474.1|31622.7|31482.7|31625.9|31485.9|31613.8|31473.8|14
1626376690000|2021-07-15 19:18:10|31622|31482|31617.1|31477.1|31622|31482|31616.6|31476.6|18
1626376700000|2021-07-15 19:18:20|31617.3|31477.3|31617.4|31477.4|31618.6|31478.6|31611.2|31471.2|21
1626376710000|2021-07-15 19:18:30|31617.2|31477.2|31607.6|31467.6|31620.3|31480.3|31607.6|31467.6|28
1626376720000|2021-07-15 19:18:40|31608.8|31468.8|31652.8|31512.8|31652.8|31512.8|31608.4|31468.4|29
1626376730000|2021-07-15 19:18:50|31657.1|31517.1|31677.5|31537.5|31684.2|31544.2|31652.5|31512.5|33
1626376740000|2021-07-15 19:19:00|31676.7|31536.7|31715.5|31575.5|31715.5|31575.5|31664.7|31524.7|32
1626376750000|2021-07-15 19:19:10|31716.7|31576.7|31728|31588|31741.6|31601.6|31716.7|31576.7|33
1626376760000|2021-07-15 19:19:20|31727.6|31587.6|31774.9|31634.9|31776.3|31636.3|31727.6|31587.6|33
1626376770000|2021-07-15 19:19:30|31774.8|31634.8|31801.6|31661.6|31819.2|31679.2|31773.5|31633.5|35
1626376780000|2021-07-15 19:19:40|31803.3|31663.3|31787.2|31647.2|31805.3|31665.3|31786.1|31646.1|34
1626376790000|2021-07-15 19:19:50|31786.4|31646.4|31813|31673|31821.6|31681.6|31786|31646|33
1626376800000|2021-07-15 19:20:00|31812.7|31672.7|31794|31654|31812.7|31672.7|31781.2|31641.2|38
1626376810000|2021-07-15 19:20:10|31794.2|31654.2|31755.1|31615.1|31795.4|31655.4|31755.1|31615.1|38
1626376820000|2021-07-15 19:20:20|31755.6|31615.6|31751.3|31611.3|31764|31624|31750.3|31610.3|31
1626376830000|2021-07-15 19:20:30|31750.4|31610.4|31747.4|31607.4|31764.6|31624.6|31747.1|31607.1|35
1626376840000|2021-07-15 19:20:40|31747.3|31607.3|31752.5|31612.5|31762.5|31622.5|31746.7|31606.7|25
1626376850000|2021-07-15 19:20:50|31748.7|31608.7|31753.5|31613.5|31762.3|31622.3|31747.3|31607.3|29
1626376860000|2021-07-15 19:21:00|31751|31611|31749.5|31609.5|31757.9|31617.9|31747.9|31607.9|19
1626376870000|2021-07-15 19:21:10|31755|31615|31702.6|31562.6|31755|31615|31702.6|31562.6|22
1626376880000|2021-07-15 19:21:20|31701.9|31561.9|31701.9|31561.9|31704.6|31564.6|31700.7|31560.7|13
1626376890000|2021-07-15 19:21:30|31701.5|31561.5|31703.2|31563.2|31704.8|31564.8|31701.5|31561.5|7
1626376900000|2021-07-15 19:21:40|31703.1|31563.1|31691.6|31551.6|31715.8|31575.8|31690|31550|24
1626376910000|2021-07-15 19:21:50|31692.3|31552.3|31702.8|31562.8|31703.2|31563.2|31689.6|31549.6|27
1626376920000|2021-07-15 19:22:00|31702.2|31562.2|31691.8|31551.8|31702.2|31562.2|31691.7|31551.7|26
1626376930000|2021-07-15 19:22:10|31692|31552|31691|31551|31692.1|31552.1|31691|31551|11
1626376940000|2021-07-15 19:22:20|31692.2|31552.2|31685|31545|31693.3|31553.3|31681.4|31541.4|15
1626376950000|2021-07-15 19:22:30|31681.4|31541.4|31676.3|31536.3|31681.4|31541.4|31654.5|31514.5|20
1626376960000|2021-07-15 19:22:40|31668.3|31528.3|31670.3|31530.3|31673.3|31533.3|31658.1|31518.1|18
1626376970000|2021-07-15 19:22:50|31670.5|31530.5|31672.8|31532.8|31672.8|31532.8|31662.3|31522.3|17
1626376980000|2021-07-15 19:23:00|31673.6|31533.6|31676.7|31536.7|31677.4|31537.4|31659.7|31519.7|26
1626376990000|2021-07-15 19:23:10|31674.5|31534.5|31668.1|31528.1|31674.5|31534.5|31667.8|31527.8|19
1626377000000|2021-07-15 19:23:20|31668.3|31528.3|31666.1|31526.1|31668.4|31528.4|31666.1|31526.1|14
1626377010000|2021-07-15 19:23:30|31663.9|31523.9|31663.2|31523.2|31663.9|31523.9|31655.2|31515.2|18
1626377020000|2021-07-15 19:23:40|31663|31523|31656.2|31516.2|31665.1|31525.1|31656.2|31516.2|25
1626377030000|2021-07-15 19:23:50|31659|31519|31649.9|31509.9|31659|31519|31649.2|31509.2|21
1626377040000|2021-07-15 19:24:00|31649.5|31509.5|31648.6|31508.6|31652|31512|31641.7|31501.7|21
1626377050000|2021-07-15 19:24:10|31650.3|31510.3|31627.4|31487.4|31651.3|31511.3|31623.5|31483.5|30
1626377060000|2021-07-15 19:24:20|31632.8|31492.8|31636.7|31496.7|31645.9|31505.9|31632.8|31492.8|16
1626377070000|2021-07-15 19:24:30|31637.2|31497.2|31642|31502|31643|31503|31637.2|31497.2|7
1626377080000|2021-07-15 19:24:40|31642.5|31502.5|31654.5|31514.5|31654.5|31514.5|31642.5|31502.5|5
1626377090000|2021-07-15 19:24:50|31654.9|31514.9|31649.9|31509.9|31654.9|31514.9|31645.1|31505.1|18
1626377100000|2021-07-15 19:25:00|31647.2|31507.2|31647.3|31507.3|31649.6|31509.6|31639|31499|15
1626377110000|2021-07-15 19:25:10|31645.6|31505.6|31625.4|31485.4|31645.6|31505.6|31623.9|31483.9|20
1626377120000|2021-07-15 19:25:20|31632.2|31492.2|31619.7|31479.7|31632.2|31492.2|31617.3|31477.3|22
1626377130000|2021-07-15 19:25:30|31618.9|31478.9|31620.6|31480.6|31621.7|31481.7|31618.9|31478.9|13
1626377140000|2021-07-15 19:25:40|31620.5|31480.5|31623.7|31483.7|31626.7|31486.7|31619.7|31479.7|31
1626377150000|2021-07-15 19:25:50|31621.8|31481.8|31640.1|31500.1|31646|31506|31621.8|31481.8|22
1626377160000|2021-07-15 19:26:00|31638.5|31498.5|31622.9|31482.9|31638.5|31498.5|31619.7|31479.7|15
1626377170000|2021-07-15 19:26:10|31621.5|31481.5|31630.8|31490.8|31631.4|31491.4|31621.5|31481.5|12
1626377180000|2021-07-15 19:26:20|31631.8|31491.8|31656.9|31516.9|31657.1|31517.1|31624.7|31484.7|20
1626377190000|2021-07-15 19:26:30|31661.4|31521.4|31665.7|31525.7|31668.2|31528.2|31655.7|31515.7|32
1626377200000|2021-07-15 19:26:40|31665.1|31525.1|31689|31549|31693.2|31553.2|31664.8|31524.8|28
1626377210000|2021-07-15 19:26:50|31688.4|31548.4|31685.6|31545.6|31689|31549|31681.5|31541.5|22
1626377220000|2021-07-15 19:27:00|31686.1|31546.1|31663.8|31523.8|31689.2|31549.2|31660.3|31520.3|29
1626377230000|2021-07-15 19:27:10|31665.4|31525.4|31674.1|31534.1|31674.1|31534.1|31665.4|31525.4|23
1626377240000|2021-07-15 19:27:20|31670.5|31530.5|31636.1|31496.1|31670.5|31530.5|31634.1|31494.1|28
1626377250000|2021-07-15 19:27:30|31639.5|31499.5|31641.4|31501.4|31647|31507|31635.3|31495.3|28
1626377260000|2021-07-15 19:27:40|31641.3|31501.3|31623.6|31483.6|31643.4|31503.4|31620|31480|23
1626377270000|2021-07-15 19:27:50|31621.3|31481.3|31628.1|31488.1|31629.4|31489.4|31619.7|31479.7|23
1626377280000|2021-07-15 19:28:00|31627.4|31487.4|31633.8|31493.8|31639|31499|31627.4|31487.4|24
1626377290000|2021-07-15 19:28:10|31633.9|31493.9|31636.9|31496.9|31638.4|31498.4|31633.8|31493.8|17
1626377300000|2021-07-15 19:28:20|31638.4|31498.4|31636.3|31496.3|31638.4|31498.4|31634.7|31494.7|22
1626377310000|2021-07-15 19:28:30|31637.1|31497.1|31634.8|31494.8|31637.1|31497.1|31633.9|31493.9|13
1626377320000|2021-07-15 19:28:40|31634.1|31494.1|31631.1|31491.1|31634.8|31494.8|31619.3|31479.3|17
1626377330000|2021-07-15 19:28:50|31630.5|31490.5|31630.2|31490.2|31630.5|31490.5|31625.6|31485.6|19
1626377340000|2021-07-15 19:29:00|31626.4|31486.4|31633.6|31493.6|31633.6|31493.6|31621.8|31481.8|19
1626377350000|2021-07-15 19:29:10|31633.5|31493.5|31635.6|31495.6|31638.4|31498.4|31633.5|31493.5|24
1626377360000|2021-07-15 19:29:20|31636.5|31496.5|31637.1|31497.1|31637.9|31497.9|31634.3|31494.3|27
1626377370000|2021-07-15 19:29:30|31637|31497|31636.4|31496.4|31637|31497|31634.8|31494.8|12
1626377380000|2021-07-15 19:29:40|31636.5|31496.5|31648.7|31508.7|31651.8|31511.8|31636.5|31496.5|19
1626377390000|2021-07-15 19:29:50|31648.8|31508.8|31649.4|31509.4|31652.6|31512.6|31648.8|31508.8|15
1626377400000|2021-07-15 19:30:00|31649.3|31509.3|31638.7|31498.7|31651.8|31511.8|31637.5|31497.5|23
1626377410000|2021-07-15 19:30:10|31638.6|31498.6|31631.8|31491.8|31639.1|31499.1|31630.6|31490.6|27
1626377420000|2021-07-15 19:30:20|31630.8|31490.8|31629.9|31489.9|31636.6|31496.6|31627.4|31487.4|26
1626377430000|2021-07-15 19:30:30|31629.2|31489.2|31620.8|31480.8|31630.4|31490.4|31618.7|31478.7|22
1626377440000|2021-07-15 19:30:40|31619|31479|31614.8|31474.8|31619.1|31479.1|31609.9|31469.9|16
1626377450000|2021-07-15 19:30:50|31614.6|31474.6|31612.5|31472.5|31616.6|31476.6|31612.5|31472.5|18
1626377460000|2021-07-15 19:31:00|31614|31474|31612.2|31472.2|31616.6|31476.6|31609.5|31469.5|24
1626377470000|2021-07-15 19:31:10|31612|31472|31615.8|31475.8|31616.6|31476.6|31612|31472|11
1626377490000|2021-07-15 19:31:30|31612.9|31472.9|31616.6|31476.6|31616.6|31476.6|31612.9|31472.9|8
1626377500000|2021-07-15 19:31:40|31615.8|31475.8|31614.9|31474.9|31616.6|31476.6|31611.2|31471.2|11
1626377510000|2021-07-15 19:31:50|31613.4|31473.4|31608.7|31468.7|31613.4|31473.4|31608.7|31468.7|7
1626377520000|2021-07-15 19:32:00|31607.9|31467.9|31608|31468|31612.8|31472.8|31607.6|31467.6|20
1626377530000|2021-07-15 19:32:10|31606.1|31466.1|31600.7|31460.7|31609.2|31469.2|31600.7|31460.7|16
1626377540000|2021-07-15 19:32:20|31600.9|31460.9|31595|31455|31600.9|31460.9|31595|31455|15
1626377550000|2021-07-15 19:32:30|31594.8|31454.8|31604.6|31464.6|31604.7|31464.7|31593.3|31453.3|20
1626377560000|2021-07-15 19:32:40|31604.4|31464.4|31608.6|31468.6|31610.2|31470.2|31603.9|31463.9|14
1626377570000|2021-07-15 19:32:50|31611|31471|31609.4|31469.4|31612.8|31472.8|31609.4|31469.4|9
1626377580000|2021-07-15 19:33:00|31609.1|31469.1|31606.9|31466.9|31609.5|31469.5|31601.1|31461.1|14
1626377590000|2021-07-15 19:33:10|31609.5|31469.5|31608.4|31468.4|31611.1|31471.1|31608.4|31468.4|6
1626377600000|2021-07-15 19:33:20|31608|31468|31609.2|31469.2|31614.6|31474.6|31608|31468|11
1626377610000|2021-07-15 19:33:30|31609.6|31469.6|31603.9|31463.9|31614.6|31474.6|31603.6|31463.6|13
1626377630000|2021-07-15 19:33:50|31603.1|31463.1|31603.9|31463.9|31603.9|31463.9|31603|31463|5
1626377640000|2021-07-15 19:34:00|31603.2|31463.2|31612.2|31472.2|31612.2|31472.2|31603.2|31463.2|11
1626377650000|2021-07-15 19:34:10|31612.5|31472.5|31609.3|31469.3|31612.5|31472.5|31607.9|31467.9|11
1626377660000|2021-07-15 19:34:20|31610.1|31470.1|31599|31459|31610.2|31470.2|31599|31459|19
1626377670000|2021-07-15 19:34:30|31602|31462|31602|31462|31604.7|31464.7|31598.6|31458.6|14
1626377680000|2021-07-15 19:34:40|31601.9|31461.9|31586.4|31446.4|31602.9|31462.9|31580.2|31440.2|31
1626377690000|2021-07-15 19:34:50|31586.3|31446.3|31610.5|31470.5|31611.2|31471.2|31586.3|31446.3|24
1626377700000|2021-07-15 19:35:00|31610.3|31470.3|31610|31470|31610.6|31470.6|31610|31470|16
1626377710000|2021-07-15 19:35:10|31609.7|31469.7|31608.4|31468.4|31610.5|31470.5|31608.4|31468.4|18
1626377720000|2021-07-15 19:35:20|31609.4|31469.4|31606.1|31466.1|31609.9|31469.9|31604.2|31464.2|27
1626377730000|2021-07-15 19:35:30|31599.9|31459.9|31590|31450|31603.1|31463.1|31590|31450|28
1626377740000|2021-07-15 19:35:40|31589.7|31449.7|31593.5|31453.5|31593.5|31453.5|31586.7|31446.7|27
1626377750000|2021-07-15 19:35:50|31591.7|31451.7|31594.4|31454.4|31594.4|31454.4|31590.6|31450.6|22
1626377760000|2021-07-15 19:36:00|31593.7|31453.7|31593.3|31453.3|31594.4|31454.4|31592.1|31452.1|18
1626377770000|2021-07-15 19:36:10|31594.1|31454.1|31598.6|31458.6|31598.6|31458.6|31592.5|31452.5|17
1626377780000|2021-07-15 19:36:20|31598.7|31458.7|31597.3|31457.3|31599|31459|31596.8|31456.8|21
1626377790000|2021-07-15 19:36:30|31597.5|31457.5|31599.3|31459.3|31599.3|31459.3|31597|31457|9
1626377800000|2021-07-15 19:36:40|31598.5|31458.5|31598.5|31458.5|31598.5|31458.5|31597.1|31457.1|10
1626377810000|2021-07-15 19:36:50|31598.3|31458.3|31592.3|31452.3|31598.3|31458.3|31592.2|31452.2|11
1626377820000|2021-07-15 19:37:00|31593.1|31453.1|31592.4|31452.4|31593.1|31453.1|31592.2|31452.2|7
1626377830000|2021-07-15 19:37:10|31591.9|31451.9|31591.7|31451.7|31592.7|31452.7|31590.9|31450.9|8
1626377840000|2021-07-15 19:37:20|31591.2|31451.2|31594.4|31454.4|31594.4|31454.4|31591.1|31451.1|11
1626377850000|2021-07-15 19:37:30|31593.5|31453.5|31594.4|31454.4|31594.4|31454.4|31593.5|31453.5|4
1626377860000|2021-07-15 19:37:40|31593.5|31453.5|31594.4|31454.4|31594.4|31454.4|31591|31451|6
1626377870000|2021-07-15 19:37:50|31590.6|31450.6|31586|31446|31590.6|31450.6|31585.3|31445.3|4
1626377880000|2021-07-15 19:38:00|31586.4|31446.4|31587|31447|31587|31447|31586|31446|6
1626377890000|2021-07-15 19:38:10|31590.6|31450.6|31588.5|31448.5|31593.9|31453.9|31588.5|31448.5|9
1626377900000|2021-07-15 19:38:20|31588|31448|31589.1|31449.1|31589.1|31449.1|31587|31447|15
1626377910000|2021-07-15 19:38:30|31588.5|31448.5|31585.2|31445.2|31589.1|31449.1|31582.9|31442.9|14
1626377920000|2021-07-15 19:38:40|31585.7|31445.7|31585.5|31445.5|31585.7|31445.7|31585.1|31445.1|5
1626377930000|2021-07-15 19:38:50|31585|31445|31585.4|31445.4|31586.1|31446.1|31585|31445|9
1626377940000|2021-07-15 19:39:00|31585.2|31445.2|31583.7|31443.7|31585.6|31445.6|31583.7|31443.7|6
1626377950000|2021-07-15 19:39:10|31585.2|31445.2|31583.6|31443.6|31585.2|31445.2|31583.1|31443.1|11
1626377960000|2021-07-15 19:39:20|31584.1|31444.1|31583.8|31443.8|31584.1|31444.1|31583.8|31443.8|2
1626377970000|2021-07-15 19:39:30|31584.1|31444.1|31581.1|31441.1|31584.1|31444.1|31580.5|31440.5|18
1626377980000|2021-07-15 19:39:40|31580.4|31440.4|31580.5|31440.5|31581.1|31441.1|31580|31440|13
1626377990000|2021-07-15 19:39:50|31577|31437|31596.4|31456.4|31598.6|31458.6|31577|31437|27
1626378000000|2021-07-15 19:40:00|31596.2|31456.2|31595.6|31455.6|31596.2|31456.2|31592.9|31452.9|17
1626378010000|2021-07-15 19:40:10|31596|31456|31592.4|31452.4|31596|31456|31592.4|31452.4|17
1626378020000|2021-07-15 19:40:20|31592.2|31452.2|31587.8|31447.8|31593.2|31453.2|31587.8|31447.8|12
1626378030000|2021-07-15 19:40:30|31587.6|31447.6|31580|31440|31590.5|31450.5|31579.1|31439.1|17
1626378040000|2021-07-15 19:40:40|31579.4|31439.4|31574.9|31434.9|31579.4|31439.4|31574.9|31434.9|13
1626378050000|2021-07-15 19:40:50|31575.2|31435.2|31574.5|31434.5|31575.2|31435.2|31572.7|31432.7|12
1626378060000|2021-07-15 19:41:00|31571.8|31431.8|31586.7|31446.7|31588.2|31448.2|31571.7|31431.7|19
1626378070000|2021-07-15 19:41:10|31586.5|31446.5|31582.7|31442.7|31587.1|31447.1|31581.6|31441.6|15
1626378080000|2021-07-15 19:41:20|31582.8|31442.8|31584.6|31444.6|31584.6|31444.6|31582.6|31442.6|11
1626378090000|2021-07-15 19:41:30|31584.9|31444.9|31593.8|31453.8|31597.6|31457.6|31584.9|31444.9|30
1626378100000|2021-07-15 19:41:40|31592.4|31452.4|31586.9|31446.9|31593.2|31453.2|31576.2|31436.2|20
1626378110000|2021-07-15 19:41:50|31589.8|31449.8|31589.4|31449.4|31590.9|31450.9|31583.6|31443.6|22
1626378120000|2021-07-15 19:42:00|31590.9|31450.9|31577|31437|31590.9|31450.9|31577|31437|28
1626378130000|2021-07-15 19:42:10|31577.6|31437.6|31576.4|31436.4|31578.1|31438.1|31575.4|31435.4|12
1626378140000|2021-07-15 19:42:20|31575.8|31435.8|31576.1|31436.1|31578.2|31438.2|31575.8|31435.8|9
1626378150000|2021-07-15 19:42:30|31574.9|31434.9|31575.1|31435.1|31576.4|31436.4|31574.6|31434.6|17
1626378160000|2021-07-15 19:42:40|31575.9|31435.9|31573.3|31433.3|31575.9|31435.9|31571.6|31431.6|8
1626378170000|2021-07-15 19:42:50|31574|31434|31574.7|31434.7|31587|31447|31574|31434|20
1626378180000|2021-07-15 19:43:00|31575.9|31435.9|31574.2|31434.2|31575.9|31435.9|31573.3|31433.3|14
1626378190000|2021-07-15 19:43:10|31572.8|31432.8|31572.3|31432.3|31572.8|31432.8|31570.6|31430.6|10
1626378200000|2021-07-15 19:43:20|31572.2|31432.2|31572.3|31432.3|31573.1|31433.1|31570.2|31430.2|13
1626378210000|2021-07-15 19:43:30|31572.5|31432.5|31572.1|31432.1|31572.5|31432.5|31570.8|31430.8|11
1626378220000|2021-07-15 19:43:40|31573.6|31433.6|31572.9|31432.9|31575.6|31435.6|31570.7|31430.7|18
1626378230000|2021-07-15 19:43:50|31572.5|31432.5|31572.3|31432.3|31572.9|31432.9|31571.1|31431.1|18
1626378240000|2021-07-15 19:44:00|31572.9|31432.9|31580.3|31440.3|31580.3|31440.3|31572.5|31432.5|12
1626378250000|2021-07-15 19:44:10|31579.2|31439.2|31581.4|31441.4|31581.6|31441.6|31577.4|31437.4|16
1626378260000|2021-07-15 19:44:20|31583.2|31443.2|31586.1|31446.1|31587.5|31447.5|31583.2|31443.2|16
1626378270000|2021-07-15 19:44:30|31584.9|31444.9|31579.3|31439.3|31584.9|31444.9|31579.3|31439.3|16
1626378280000|2021-07-15 19:44:40|31579.1|31439.1|31565.2|31425.2|31579.1|31439.1|31565.2|31425.2|14
1626378290000|2021-07-15 19:44:50|31565.3|31425.3|31573.3|31433.3|31573.9|31433.9|31565.3|31425.3|21
1626378300000|2021-07-15 19:45:00|31572.9|31432.9|31572.5|31432.5|31572.9|31432.9|31570.4|31430.4|9
1626378310000|2021-07-15 19:45:10|31573|31433|31582.1|31442.1|31582.1|31442.1|31573|31433|7
1626378320000|2021-07-15 19:45:20|31580.9|31440.9|31577.7|31437.7|31580.9|31440.9|31576.9|31436.9|27
1626378330000|2021-07-15 19:45:30|31578|31438|31578|31438|31578.8|31438.8|31576.3|31436.3|16
1626378340000|2021-07-15 19:45:40|31578.6|31438.6|31575.8|31435.8|31581|31441|31575.7|31435.7|19
1626378350000|2021-07-15 19:45:50|31576.4|31436.4|31569.5|31429.5|31577|31437|31569.5|31429.5|23
1626378360000|2021-07-15 19:46:00|31570.2|31430.2|31573|31433|31576.5|31436.5|31569.5|31429.5|14
1626378370000|2021-07-15 19:46:10|31574.8|31434.8|31573.6|31433.6|31574.8|31434.8|31572.1|31432.1|16
1626378380000|2021-07-15 19:46:20|31571.8|31431.8|31571.6|31431.6|31573.6|31433.6|31570.4|31430.4|13
1626378390000|2021-07-15 19:46:30|31572.1|31432.1|31571.7|31431.7|31572.9|31432.9|31570.1|31430.1|12
1626378400000|2021-07-15 19:46:40|31571.5|31431.5|31572.9|31432.9|31574.8|31434.8|31571|31431|11
1626378410000|2021-07-15 19:46:50|31571.7|31431.7|31567.3|31427.3|31572.2|31432.2|31567.3|31427.3|16
1626378420000|2021-07-15 19:47:00|31567.6|31427.6|31574.2|31434.2|31575.1|31435.1|31567.6|31427.6|17
1626378430000|2021-07-15 19:47:10|31573.7|31433.7|31570|31430|31573.7|31433.7|31570|31430|13
1626378440000|2021-07-15 19:47:20|31569.4|31429.4|31573.2|31433.2|31573.2|31433.2|31568.6|31428.6|9
1626378450000|2021-07-15 19:47:30|31571.3|31431.3|31572.1|31432.1|31573.7|31433.7|31570.2|31430.2|15
1626378460000|2021-07-15 19:47:40|31572|31432|31572.1|31432.1|31573.7|31433.7|31571.1|31431.1|10
1626378470000|2021-07-15 19:47:50|31573.7|31433.7|31573.7|31433.7|31573.7|31433.7|31572.3|31432.3|5
1626378480000|2021-07-15 19:48:00|31570.8|31430.8|31569.4|31429.4|31572.4|31432.4|31565.5|31425.5|17
1626378490000|2021-07-15 19:48:10|31570.6|31430.6|31563.6|31423.6|31570.6|31430.6|31560.3|31420.3|15
1626378500000|2021-07-15 19:48:20|31563.5|31423.5|31572.8|31432.8|31572.8|31432.8|31562.2|31422.2|18
1626378510000|2021-07-15 19:48:30|31576.8|31436.8|31572.1|31432.1|31581.5|31441.5|31569.7|31429.7|35
1626378520000|2021-07-15 19:48:40|31573.3|31433.3|31564.8|31424.8|31573.3|31433.3|31563.1|31423.1|22
1626378530000|2021-07-15 19:48:50|31563.7|31423.7|31565.4|31425.4|31565.4|31425.4|31563.1|31423.1|6
1626378540000|2021-07-15 19:49:00|31565.7|31425.7|31565.7|31425.7|31565.7|31425.7|31565.7|31425.7|1
1626378550000|2021-07-15 19:49:10|31567.4|31427.4|31570.2|31430.2|31570.2|31430.2|31567.4|31427.4|4
1626378560000|2021-07-15 19:49:20|31569.2|31429.2|31567|31427|31570.2|31430.2|31565|31425|20
1626378570000|2021-07-15 19:49:30|31568|31428|31579.3|31439.3|31581.4|31441.4|31568|31428|18
1626378580000|2021-07-15 19:49:40|31579.2|31439.2|31577.7|31437.7|31579.2|31439.2|31569.1|31429.1|18
1626378590000|2021-07-15 19:49:50|31578.5|31438.5|31577.7|31437.7|31581.6|31441.6|31577.3|31437.3|16
1626378600000|2021-07-15 19:50:00|31578.1|31438.1|31587.1|31447.1|31587.1|31447.1|31577.4|31437.4|19
1626378610000|2021-07-15 19:50:10|31587.6|31447.6|31600.5|31460.5|31600.5|31460.5|31585.8|31445.8|18
1626378620000|2021-07-15 19:50:20|31599.8|31459.8|31603.2|31463.2|31603.2|31463.2|31599.8|31459.8|22
1626378630000|2021-07-15 19:50:30|31602.6|31462.6|31605.4|31465.4|31607|31467|31601.1|31461.1|17
1626378640000|2021-07-15 19:50:40|31607.1|31467.1|31632|31492|31632|31492|31607.1|31467.1|29
1626378650000|2021-07-15 19:50:50|31631.8|31491.8|31629.8|31489.8|31634.5|31494.5|31625.6|31485.6|31
1626378660000|2021-07-15 19:51:00|31628.4|31488.4|31630.2|31490.2|31630.4|31490.4|31625.6|31485.6|22
1626378670000|2021-07-15 19:51:10|31632.2|31492.2|31655.4|31515.4|31655.4|31515.4|31630.3|31490.3|20
1626378680000|2021-07-15 19:51:20|31655.1|31515.1|31661.5|31521.5|31662.8|31522.8|31655.1|31515.1|26
1626378690000|2021-07-15 19:51:30|31661.7|31521.7|31669.5|31529.5|31669.5|31529.5|31661.5|31521.5|28
1626378700000|2021-07-15 19:51:40|31669.2|31529.2|31672.9|31532.9|31673|31533|31668.9|31528.9|18
1626378710000|2021-07-15 19:51:50|31670.9|31530.9|31677|31537|31677|31537|31670.7|31530.7|19
1626378720000|2021-07-15 19:52:00|31677.6|31537.6|31706.1|31566.1|31712.2|31572.2|31677.6|31537.6|34
1626378730000|2021-07-15 19:52:10|31706.2|31566.2|31699.5|31559.5|31706.2|31566.2|31684|31544|24
1626378740000|2021-07-15 19:52:20|31698.4|31558.4|31698.2|31558.2|31699.9|31559.9|31692.2|31552.2|23
1626378750000|2021-07-15 19:52:30|31697.9|31557.9|31695.1|31555.1|31700.3|31560.3|31692.4|31552.4|30
1626378760000|2021-07-15 19:52:40|31693.1|31553.1|31678|31538|31696.4|31556.4|31675.8|31535.8|30
1626378770000|2021-07-15 19:52:50|31679.6|31539.6|31671.7|31531.7|31682.5|31542.5|31671.6|31531.6|26
1626378780000|2021-07-15 19:53:00|31671.6|31531.6|31655.9|31515.9|31671.7|31531.7|31655.9|31515.9|36
1626378790000|2021-07-15 19:53:10|31660.5|31520.5|31651|31511|31662.8|31522.8|31646.7|31506.7|31
1626378800000|2021-07-15 19:53:20|31648.6|31508.6|31643.5|31503.5|31649.7|31509.7|31643.2|31503.2|23
1626378810000|2021-07-15 19:53:30|31643|31503|31658.5|31518.5|31660.8|31520.8|31643|31503|29
1626378820000|2021-07-15 19:53:40|31658.6|31518.6|31660.1|31520.1|31660.1|31520.1|31658.4|31518.4|19
1626378830000|2021-07-15 19:53:50|31660.4|31520.4|31659.3|31519.3|31660.5|31520.5|31658|31518|15
1626378840000|2021-07-15 19:54:00|31658.8|31518.8|31659.2|31519.2|31662.7|31522.7|31658.7|31518.7|18
1626378850000|2021-07-15 19:54:10|31660|31520|31655.5|31515.5|31660|31520|31654.3|31514.3|14
1626378860000|2021-07-15 19:54:20|31652.8|31512.8|31655.1|31515.1|31660|31520|31644.3|31504.3|15
1626378870000|2021-07-15 19:54:30|31654.8|31514.8|31656.3|31516.3|31657.7|31517.7|31654.8|31514.8|16
1626378880000|2021-07-15 19:54:40|31653.3|31513.3|31661.4|31521.4|31661.4|31521.4|31653.2|31513.2|23
1626378890000|2021-07-15 19:54:50|31663.8|31523.8|31666.9|31526.9|31666.9|31526.9|31663.8|31523.8|8
1626378900000|2021-07-15 19:55:00|31666|31526|31658.3|31518.3|31668.7|31528.7|31658.3|31518.3|29
1626378910000|2021-07-15 19:55:10|31656.4|31516.4|31653.6|31513.6|31659.1|31519.1|31651.6|31511.6|23
1626378920000|2021-07-15 19:55:20|31648.5|31508.5|31649.9|31509.9|31650.1|31510.1|31644|31504|17
1626378930000|2021-07-15 19:55:30|31642|31502|31638.7|31498.7|31642|31502|31636.6|31496.6|20
1626378940000|2021-07-15 19:55:40|31637.9|31497.9|31640.6|31500.6|31644.3|31504.3|31635.5|31495.5|28
1626378950000|2021-07-15 19:55:50|31642.6|31502.6|31645.6|31505.6|31646.5|31506.5|31641.7|31501.7|26
1626378960000|2021-07-15 19:56:00|31647.3|31507.3|31639.9|31499.9|31649.7|31509.7|31639.6|31499.6|21
1626378970000|2021-07-15 19:56:10|31639.5|31499.5|31630|31490|31640.8|31500.8|31628.3|31488.3|21
1626378980000|2021-07-15 19:56:20|31629.2|31489.2|31615.7|31475.7|31629.5|31489.5|31614.2|31474.2|20
1626378990000|2021-07-15 19:56:30|31613.5|31473.5|31628.4|31488.4|31630.6|31490.6|31613.5|31473.5|30
1626379000000|2021-07-15 19:56:40|31630.4|31490.4|31622.7|31482.7|31634.5|31494.5|31616.6|31476.6|28
1626379010000|2021-07-15 19:56:50|31622.8|31482.8|31624|31484|31629.3|31489.3|31620.4|31480.4|22
1626379020000|2021-07-15 19:57:00|31624.2|31484.2|31621.5|31481.5|31629.3|31489.3|31619.4|31479.4|29
1626379030000|2021-07-15 19:57:10|31621.7|31481.7|31628.4|31488.4|31628.4|31488.4|31621.6|31481.6|24
1626379040000|2021-07-15 19:57:20|31630.4|31490.4|31632.3|31492.3|31635.2|31495.2|31629.8|31489.8|24
1626379050000|2021-07-15 19:57:30|31631|31491|31636.6|31496.6|31638.5|31498.5|31631|31491|26
1626379060000|2021-07-15 19:57:40|31638.3|31498.3|31641|31501|31641|31501|31637.1|31497.1|19
1626379070000|2021-07-15 19:57:50|31640.9|31500.9|31631.5|31491.5|31641.5|31501.5|31631.2|31491.2|19
1626379080000|2021-07-15 19:58:00|31631.6|31491.6|31641.8|31501.8|31647.1|31507.1|31631.6|31491.6|30
1626379090000|2021-07-15 19:58:10|31641.9|31501.9|31638.4|31498.4|31643.5|31503.5|31638.3|31498.3|24
1626379100000|2021-07-15 19:58:20|31638.6|31498.6|31629.3|31489.3|31639.4|31499.4|31629.3|31489.3|26
1626379110000|2021-07-15 19:58:30|31625|31485|31637.2|31497.2|31640.6|31500.6|31624.3|31484.3|20
1626379120000|2021-07-15 19:58:40|31640.6|31500.6|31636.7|31496.7|31640.6|31500.6|31635|31495|26
1626379130000|2021-07-15 19:58:50|31637.2|31497.2|31637.8|31497.8|31639.5|31499.5|31633.5|31493.5|23
1626379140000|2021-07-15 19:59:00|31635.9|31495.9|31651.8|31511.8|31652.6|31512.6|31635.2|31495.2|26
1626379150000|2021-07-15 19:59:10|31651.5|31511.5|31644.2|31504.2|31651.8|31511.8|31644.2|31504.2|22
1626379160000|2021-07-15 19:59:20|31644.5|31504.5|31641.4|31501.4|31645.6|31505.6|31641.2|31501.2|8
1626379170000|2021-07-15 19:59:30|31642.3|31502.3|31635|31495|31642.3|31502.3|31634.9|31494.9|18
1626379180000|2021-07-15 19:59:40|31634.9|31494.9|31634.3|31494.3|31636.9|31496.9|31634.3|31494.3|26
1626379190000|2021-07-15 19:59:50|31632.1|31492.1|31618.7|31478.7|31633.8|31493.8|31604.8|31464.8|24
1626379200000|2021-07-15 20:00:00|31617.7|31477.7|31632.6|31492.6|31632.6|31492.6|31613.5|31473.5|34
1626379210000|2021-07-15 20:00:10|31632.5|31492.5|31654.1|31514.1|31654.1|31514.1|31632.5|31492.5|26
1626379220000|2021-07-15 20:00:20|31657.1|31517.1|31660.4|31520.4|31661.7|31521.7|31656.8|31516.8|19
1626379230000|2021-07-15 20:00:30|31661.8|31521.8|31663.5|31523.5|31665.7|31525.7|31660.3|31520.3|22
1626379240000|2021-07-15 20:00:40|31662.6|31522.6|31658.6|31518.6|31664.2|31524.2|31658.6|31518.6|31
1626379250000|2021-07-15 20:00:50|31656.9|31516.9|31662.5|31522.5|31662.5|31522.5|31656.5|31516.5|14
1626379260000|2021-07-15 20:01:00|31663.6|31523.6|31672.3|31532.3|31672.3|31532.3|31663.6|31523.6|19
1626379270000|2021-07-15 20:01:10|31671.9|31531.9|31672.9|31532.9|31673.3|31533.3|31671.2|31531.2|11
1626379280000|2021-07-15 20:01:20|31672.5|31532.5|31665.4|31525.4|31672.5|31532.5|31661.7|31521.7|11
1626379290000|2021-07-15 20:01:30|31664.5|31524.5|31673|31533|31673|31533|31664.5|31524.5|16
1626379300000|2021-07-15 20:01:40|31674.5|31534.5|31680.3|31540.3|31682.3|31542.3|31673|31533|27
1626379310000|2021-07-15 20:01:50|31683.2|31543.2|31684.3|31544.3|31688.6|31548.6|31680.5|31540.5|27
1626379320000|2021-07-15 20:02:00|31685|31545|31693.3|31553.3|31693.3|31553.3|31683.1|31543.1|17
1626379330000|2021-07-15 20:02:10|31693.7|31553.7|31697.1|31557.1|31701.6|31561.6|31693.7|31553.7|25
1626379340000|2021-07-15 20:02:20|31696.7|31556.7|31681.8|31541.8|31697.7|31557.7|31681.7|31541.7|12
1626379350000|2021-07-15 20:02:30|31683.5|31543.5|31684|31544|31684|31544|31682.6|31542.6|22
1626379360000|2021-07-15 20:02:40|31683.9|31543.9|31690.5|31550.5|31690.5|31550.5|31682.8|31542.8|26
1626379370000|2021-07-15 20:02:50|31691.2|31551.2|31691.3|31551.3|31691.6|31551.6|31688.7|31548.7|27
1626379380000|2021-07-15 20:03:00|31691|31551|31683.6|31543.6|31691.6|31551.6|31683.2|31543.2|28
1626379390000|2021-07-15 20:03:10|31682.2|31542.2|31681.7|31541.7|31682.8|31542.8|31681.7|31541.7|13
1626379400000|2021-07-15 20:03:20|31681.3|31541.3|31686.4|31546.4|31686.4|31546.4|31680.1|31540.1|14
1626379410000|2021-07-15 20:03:30|31685.3|31545.3|31683.1|31543.1|31693.8|31553.8|31680.9|31540.9|28
1626379420000|2021-07-15 20:03:40|31685.3|31545.3|31686.9|31546.9|31691.5|31551.5|31684.6|31544.6|16
1626379430000|2021-07-15 20:03:50|31683.9|31543.9|31686|31546|31689|31549|31683.4|31543.4|23
1626379440000|2021-07-15 20:04:00|31686.8|31546.8|31687.1|31547.1|31687.5|31547.5|31684.1|31544.1|28
1626379450000|2021-07-15 20:04:10|31687.5|31547.5|31682.7|31542.7|31687.5|31547.5|31682.7|31542.7|22
1626379460000|2021-07-15 20:04:20|31679.7|31539.7|31662.9|31522.9|31679.7|31539.7|31660.6|31520.6|24
1626379470000|2021-07-15 20:04:30|31661.6|31521.6|31671.7|31531.7|31671.7|31531.7|31661.6|31521.6|25
1626379480000|2021-07-15 20:04:40|31671.8|31531.8|31676|31536|31676|31536|31671.4|31531.4|24
1626379490000|2021-07-15 20:04:50|31676.2|31536.2|31681.2|31541.2|31682.5|31542.5|31670|31530|16
1626379500000|2021-07-15 20:05:00|31682.3|31542.3|31674.5|31534.5|31682.3|31542.3|31672.9|31532.9|22
1626379510000|2021-07-15 20:05:10|31673.6|31533.6|31674.2|31534.2|31675.5|31535.5|31672.7|31532.7|17
1626379520000|2021-07-15 20:05:20|31674.1|31534.1|31684.1|31544.1|31684.1|31544.1|31673.7|31533.7|17
1626379530000|2021-07-15 20:05:30|31683.5|31543.5|31672|31532|31683.8|31543.8|31672|31532|14
1626379540000|2021-07-15 20:05:40|31670.3|31530.3|31662.9|31522.9|31670.3|31530.3|31662.1|31522.1|13
1626379550000|2021-07-15 20:05:50|31663.2|31523.2|31663|31523|31663.2|31523.2|31662.1|31522.1|9
1626379560000|2021-07-15 20:06:00|31662.1|31522.1|31670.8|31530.8|31670.8|31530.8|31662.1|31522.1|15
1626379570000|2021-07-15 20:06:10|31671.5|31531.5|31668.3|31528.3|31671.5|31531.5|31667.6|31527.6|8
1626379580000|2021-07-15 20:06:20|31668.4|31528.4|31672.7|31532.7|31676|31536|31668.4|31528.4|15
1626379590000|2021-07-15 20:06:30|31671.9|31531.9|31670.2|31530.2|31671.9|31531.9|31670.2|31530.2|4
1626379600000|2021-07-15 20:06:40|31670.3|31530.3|31671|31531|31671|31531|31670.3|31530.3|2
1626379610000|2021-07-15 20:06:50|31671.4|31531.4|31661.4|31521.4|31672.7|31532.7|31661.4|31521.4|20
1626379620000|2021-07-15 20:07:00|31661.1|31521.1|31651.7|31511.7|31661.1|31521.1|31651.7|31511.7|24
1626379630000|2021-07-15 20:07:10|31653|31513|31644.1|31504.1|31653|31513|31644.1|31504.1|19
1626379640000|2021-07-15 20:07:20|31643.9|31503.9|31648.9|31508.9|31649.2|31509.2|31643.9|31503.9|9
1626379650000|2021-07-15 20:07:30|31646.6|31506.6|31645.8|31505.8|31646.6|31506.6|31640.3|31500.3|12
1626379660000|2021-07-15 20:07:40|31648.6|31508.6|31650.3|31510.3|31651|31511|31648.6|31508.6|9
1626379670000|2021-07-15 20:07:50|31649.1|31509.1|31660.4|31520.4|31660.4|31520.4|31646.3|31506.3|15
1626379680000|2021-07-15 20:08:00|31660.5|31520.5|31653.8|31513.8|31660.5|31520.5|31653|31513|17
1626379690000|2021-07-15 20:08:10|31654.3|31514.3|31653.3|31513.3|31657.1|31517.1|31653.3|31513.3|12
1626379700000|2021-07-15 20:08:20|31650.5|31510.5|31651.9|31511.9|31652.9|31512.9|31650.1|31510.1|20
1626379710000|2021-07-15 20:08:30|31651.8|31511.8|31649.4|31509.4|31654.6|31514.6|31649.3|31509.3|14
1626379720000|2021-07-15 20:08:40|31646.9|31506.9|31644.8|31504.8|31646.9|31506.9|31634.1|31494.1|25
1626379730000|2021-07-15 20:08:50|31647.3|31507.3|31647.6|31507.6|31647.7|31507.7|31647.3|31507.3|5
1626379740000|2021-07-15 20:09:00|31648.5|31508.5|31660.5|31520.5|31663.5|31523.5|31648.5|31508.5|31
1626379750000|2021-07-15 20:09:10|31661.4|31521.4|31661.8|31521.8|31664.2|31524.2|31661.4|31521.4|17
1626379760000|2021-07-15 20:09:20|31659.6|31519.6|31663.7|31523.7|31664.5|31524.5|31659.3|31519.3|21
1626379770000|2021-07-15 20:09:30|31664.3|31524.3|31670|31530|31670|31530|31661.4|31521.4|17
1626379790000|2021-07-15 20:09:50|31674|31534|31675.7|31535.7|31675.8|31535.8|31673.7|31533.7|5
1626379800000|2021-07-15 20:10:00|31675.8|31535.8|31675.4|31535.4|31676.3|31536.3|31674.3|31534.3|11
1626379810000|2021-07-15 20:10:10|31675.8|31535.8|31662.9|31522.9|31675.9|31535.9|31662.3|31522.3|18
1626379820000|2021-07-15 20:10:20|31660.3|31520.3|31657.8|31517.8|31660.5|31520.5|31657.7|31517.7|16
1626379830000|2021-07-15 20:10:30|31653.6|31513.6|31654.5|31514.5|31654.5|31514.5|31651.2|31511.2|11
1626379840000|2021-07-15 20:10:40|31654.3|31514.3|31653.7|31513.7|31654.3|31514.3|31652.5|31512.5|9
1626379850000|2021-07-15 20:10:50|31653|31513|31651.3|31511.3|31653.2|31513.2|31650.2|31510.2|12
1626379860000|2021-07-15 20:11:00|31652.2|31512.2|31654.7|31514.7|31654.9|31514.9|31652.2|31512.2|8
1626379870000|2021-07-15 20:11:10|31654.5|31514.5|31671.9|31531.9|31673.7|31533.7|31654.5|31514.5|24
1626379880000|2021-07-15 20:11:20|31672|31532|31668.8|31528.8|31673|31533|31668.6|31528.6|24
1626379890000|2021-07-15 20:11:30|31667.4|31527.4|31664.1|31524.1|31667.4|31527.4|31664.1|31524.1|4
1626379900000|2021-07-15 20:11:40|31665.8|31525.8|31666|31526|31666|31526|31663.5|31523.5|6
1626379910000|2021-07-15 20:11:50|31664.9|31524.9|31664.1|31524.1|31664.9|31524.9|31664.1|31524.1|2
1626379920000|2021-07-15 20:12:00|31664.9|31524.9|31672.5|31532.5|31675.3|31535.3|31664.9|31524.9|9
1626379930000|2021-07-15 20:12:10|31671.9|31531.9|31671.2|31531.2|31674.8|31534.8|31671.2|31531.2|15
1626379940000|2021-07-15 20:12:20|31671.7|31531.7|31674.8|31534.8|31674.8|31534.8|31671.7|31531.7|9
1626379950000|2021-07-15 20:12:30|31675.4|31535.4|31673.9|31533.9|31676.8|31536.8|31673.9|31533.9|16
1626379960000|2021-07-15 20:12:40|31670.4|31530.4|31676.7|31536.7|31677|31537|31667.7|31527.7|18
1626379970000|2021-07-15 20:12:50|31676.3|31536.3|31675.6|31535.6|31678.8|31538.8|31675.4|31535.4|11
1626379980000|2021-07-15 20:13:00|31676.5|31536.5|31674.7|31534.7|31676.5|31536.5|31674.7|31534.7|6
1626379990000|2021-07-15 20:13:10|31676|31536|31677|31537|31677|31537|31675.6|31535.6|15
1626380000000|2021-07-15 20:13:20|31677.2|31537.2|31676|31536|31677.2|31537.2|31676|31536|6
1626380010000|2021-07-15 20:13:30|31673.8|31533.8|31684.9|31544.9|31685|31545|31673.8|31533.8|18
1626380020000|2021-07-15 20:13:40|31685|31545|31685.5|31545.5|31687|31547|31681.7|31541.7|12
1626380030000|2021-07-15 20:13:50|31685|31545|31688.6|31548.6|31688.6|31548.6|31683.2|31543.2|12
1626380040000|2021-07-15 20:14:00|31688.8|31548.8|31688.9|31548.9|31688.9|31548.9|31688.6|31548.6|3
1626380050000|2021-07-15 20:14:10|31687.8|31547.8|31693.2|31553.2|31693.7|31553.7|31687.8|31547.8|14
1626380060000|2021-07-15 20:14:20|31692.5|31552.5|31704.3|31564.3|31704.6|31564.6|31691.7|31551.7|24
1626380070000|2021-07-15 20:14:30|31712.8|31572.8|31710.7|31570.7|31712.8|31572.8|31706.6|31566.6|12
1626380080000|2021-07-15 20:14:40|31709.8|31569.8|31715.3|31575.3|31715.3|31575.3|31709.8|31569.8|24
1626380090000|2021-07-15 20:14:50|31716.1|31576.1|31709.8|31569.8|31716.1|31576.1|31704.9|31564.9|23
1626380100000|2021-07-15 20:15:00|31708.1|31568.1|31706.8|31566.8|31708.7|31568.7|31702.3|31562.3|24
1626380110000|2021-07-15 20:15:10|31706.9|31566.9|31713.1|31573.1|31713.1|31573.1|31706.7|31566.7|14
1626380120000|2021-07-15 20:15:20|31713.3|31573.3|31704.2|31564.2|31713.6|31573.6|31703.7|31563.7|23
1626380130000|2021-07-15 20:15:30|31702.9|31562.9|31714.3|31574.3|31714.3|31574.3|31702.5|31562.5|20
1626380140000|2021-07-15 20:15:40|31714.4|31574.4|31716.1|31576.1|31717.7|31577.7|31714.4|31574.4|16
1626380150000|2021-07-15 20:15:50|31716.7|31576.7|31719.8|31579.8|31719.8|31579.8|31716.7|31576.7|9
1626380160000|2021-07-15 20:16:00|31720.2|31580.2|31718.1|31578.1|31720.8|31580.8|31718.1|31578.1|9
1626380170000|2021-07-15 20:16:10|31717.3|31577.3|31716.4|31576.4|31717.3|31577.3|31710.4|31570.4|23
1626380180000|2021-07-15 20:16:20|31715.6|31575.6|31718.2|31578.2|31718.2|31578.2|31714.8|31574.8|12
1626380190000|2021-07-15 20:16:30|31717.2|31577.2|31735.2|31595.2|31735.3|31595.3|31717.2|31577.2|14
1626380200000|2021-07-15 20:16:40|31734.7|31594.7|31732|31592|31738|31598|31731.7|31591.7|17
1626380210000|2021-07-15 20:16:50|31732.1|31592.1|31732|31592|31733.3|31593.3|31731.3|31591.3|17
1626380220000|2021-07-15 20:17:00|31732.1|31592.1|31731.6|31591.6|31733.1|31593.1|31731.6|31591.6|17
1626380230000|2021-07-15 20:17:10|31732.1|31592.1|31732.2|31592.2|31732.6|31592.6|31731.3|31591.3|9
1626380240000|2021-07-15 20:17:20|31731.8|31591.8|31726|31586|31733.9|31593.9|31725.4|31585.4|11
1626380250000|2021-07-15 20:17:30|31725.4|31585.4|31702.8|31562.8|31725.4|31585.4|31700.3|31560.3|23
1626380260000|2021-07-15 20:17:40|31702.6|31562.6|31699.4|31559.4|31702.6|31562.6|31699.3|31559.3|14
1626380270000|2021-07-15 20:17:50|31699.6|31559.6|31691.9|31551.9|31701.6|31561.6|31690.3|31550.3|20
1626380280000|2021-07-15 20:18:00|31679.3|31539.3|31686.8|31546.8|31687.2|31547.2|31679.3|31539.3|11
1626380290000|2021-07-15 20:18:10|31687.4|31547.4|31688.1|31548.1|31693.2|31553.2|31684.6|31544.6|19
1626380300000|2021-07-15 20:18:20|31688.2|31548.2|31680.6|31540.6|31688.2|31548.2|31680.6|31540.6|10
1626380310000|2021-07-15 20:18:30|31677.4|31537.4|31682.6|31542.6|31682.6|31542.6|31676.7|31536.7|15
1626380320000|2021-07-15 20:18:40|31682.5|31542.5|31674.1|31534.1|31682.5|31542.5|31674.1|31534.1|12
1626380330000|2021-07-15 20:18:50|31680.7|31540.7|31679.5|31539.5|31682.4|31542.4|31674|31534|7
1626380340000|2021-07-15 20:19:00|31677.4|31537.4|31690.5|31550.5|31690.5|31550.5|31677.2|31537.2|25
1626380350000|2021-07-15 20:19:10|31690.1|31550.1|31690.5|31550.5|31691.4|31551.4|31689.5|31549.5|23
1626380360000|2021-07-15 20:19:20|31689.5|31549.5|31689.4|31549.4|31691.4|31551.4|31687|31547|13
1626380370000|2021-07-15 20:19:30|31686.1|31546.1|31687.6|31547.6|31694.6|31554.6|31686.1|31546.1|11
1626380380000|2021-07-15 20:19:40|31688.7|31548.7|31701.4|31561.4|31701.4|31561.4|31686.9|31546.9|24
1626380390000|2021-07-15 20:19:50|31703.1|31563.1|31703|31563|31706.8|31566.8|31702.4|31562.4|28
1626380400000|2021-07-15 20:20:00|31702.8|31562.8|31705.2|31565.2|31705.5|31565.5|31702.8|31562.8|25
1626380410000|2021-07-15 20:20:10|31705|31565|31703.2|31563.2|31705|31565|31702.8|31562.8|13
1626380420000|2021-07-15 20:20:20|31702.2|31562.2|31704|31564|31704.8|31564.8|31700.8|31560.8|13
1626380430000|2021-07-15 20:20:30|31701.5|31561.5|31703.9|31563.9|31704.9|31564.9|31700.8|31560.8|7
1626380440000|2021-07-15 20:20:40|31703.7|31563.7|31702|31562|31703.7|31563.7|31689.1|31549.1|16
1626380450000|2021-07-15 20:20:50|31701.4|31561.4|31700.4|31560.4|31702.3|31562.3|31700.3|31560.3|8
1626380460000|2021-07-15 20:21:00|31702.3|31562.3|31703.4|31563.4|31705.8|31565.8|31702.3|31562.3|4
1626380470000|2021-07-15 20:21:10|31701.5|31561.5|31702.3|31562.3|31704.8|31564.8|31701.5|31561.5|20
1626380480000|2021-07-15 20:21:20|31702|31562|31685.6|31545.6|31702|31562|31682.2|31542.2|12
1626380490000|2021-07-15 20:21:30|31686.7|31546.7|31686.3|31546.3|31689.1|31549.1|31686.3|31546.3|16
1626380500000|2021-07-15 20:21:40|31686.6|31546.6|31701.2|31561.2|31702.9|31562.9|31685.7|31545.7|14
1626380510000|2021-07-15 20:21:50|31699.6|31559.6|31687.6|31547.6|31705.1|31565.1|31687.2|31547.2|20
1626380520000|2021-07-15 20:22:00|31696.8|31556.8|31703.9|31563.9|31703.9|31563.9|31691.5|31551.5|14
1626380530000|2021-07-15 20:22:10|31701.7|31561.7|31702.3|31562.3|31703.6|31563.6|31697.7|31557.7|12
1626380540000|2021-07-15 20:22:20|31694.8|31554.8|31702.7|31562.7|31703.6|31563.6|31694.8|31554.8|21
1626380550000|2021-07-15 20:22:30|31703.1|31563.1|31702.7|31562.7|31703.1|31563.1|31702.7|31562.7|7
1626380560000|2021-07-15 20:22:40|31702.3|31562.3|31698.1|31558.1|31702.7|31562.7|31697|31557|14
1626380570000|2021-07-15 20:22:50|31697.8|31557.8|31699.2|31559.2|31704.6|31564.6|31696.4|31556.4|9
1626380580000|2021-07-15 20:23:00|31700.9|31560.9|31704.1|31564.1|31704.7|31564.7|31700.7|31560.7|12
1626380590000|2021-07-15 20:23:10|31704.4|31564.4|31713.9|31573.9|31713.9|31573.9|31702.1|31562.1|18
1626380600000|2021-07-15 20:23:20|31715.4|31575.4|31718|31578|31718|31578|31715.3|31575.3|8
1626380610000|2021-07-15 20:23:30|31717.9|31577.9|31724.9|31584.9|31724.9|31584.9|31717.3|31577.3|17
1626380620000|2021-07-15 20:23:40|31725.6|31585.6|31725.7|31585.7|31725.7|31585.7|31725.1|31585.1|4
1626380630000|2021-07-15 20:23:50|31726.1|31586.1|31725.7|31585.7|31726.4|31586.4|31724.1|31584.1|17
1626380640000|2021-07-15 20:24:00|31726|31586|31726.5|31586.5|31726.5|31586.5|31723.5|31583.5|10
1626380650000|2021-07-15 20:24:10|31727.3|31587.3|31727.8|31587.8|31728.2|31588.2|31726.8|31586.8|10
1626380660000|2021-07-15 20:24:20|31727.5|31587.5|31726.5|31586.5|31727.5|31587.5|31726.5|31586.5|5
1626380670000|2021-07-15 20:24:30|31728.2|31588.2|31731.6|31591.6|31731.8|31591.8|31726.8|31586.8|5
1626380680000|2021-07-15 20:24:40|31731.3|31591.3|31730.8|31590.8|31732.4|31592.4|31726|31586|8
1626380690000|2021-07-15 20:24:50|31730.4|31590.4|31720.5|31580.5|31731|31591|31712.1|31572.1|30
1626380700000|2021-07-15 20:25:00|31720.4|31580.4|31715.2|31575.2|31720.4|31580.4|31714.5|31574.5|23
1626380710000|2021-07-15 20:25:10|31715.8|31575.8|31707.5|31567.5|31715.8|31575.8|31707.5|31567.5|10
1626380720000|2021-07-15 20:25:20|31707.8|31567.8|31706.5|31566.5|31710.1|31570.1|31702.7|31562.7|19
1626380730000|2021-07-15 20:25:30|31706|31566|31704.3|31564.3|31706|31566|31702|31562|14
1626380740000|2021-07-15 20:25:40|31703.3|31563.3|31703.3|31563.3|31703.3|31563.3|31703.3|31563.3|1
1626380750000|2021-07-15 20:25:50|31710.6|31570.6|31715.2|31575.2|31715.2|31575.2|31710.6|31570.6|7
1626380760000|2021-07-15 20:26:00|31715.7|31575.7|31715.2|31575.2|31716.2|31576.2|31714.3|31574.3|18
1626380770000|2021-07-15 20:26:10|31715.1|31575.1|31714.5|31574.5|31715.5|31575.5|31712.3|31572.3|8
1626380780000|2021-07-15 20:26:20|31712.5|31572.5|31716.7|31576.7|31716.7|31576.7|31712.5|31572.5|13
1626380790000|2021-07-15 20:26:30|31716.2|31576.2|31742.7|31602.7|31742.7|31602.7|31716.2|31576.2|15
1626380800000|2021-07-15 20:26:40|31742.3|31602.3|31740|31600|31742.3|31602.3|31738.8|31598.8|16
1626380810000|2021-07-15 20:26:50|31740.1|31600.1|31745|31605|31745|31605|31740.1|31600.1|11
1626380820000|2021-07-15 20:27:00|31745.8|31605.8|31741.7|31601.7|31745.9|31605.9|31740.5|31600.5|13
1626380830000|2021-07-15 20:27:10|31742.4|31602.4|31737.9|31597.9|31743.1|31603.1|31737.3|31597.3|13
1626380840000|2021-07-15 20:27:20|31737.4|31597.4|31738|31598|31738|31598|31736.5|31596.5|6
1626380850000|2021-07-15 20:27:30|31742|31602|31730.6|31590.6|31742.8|31602.8|31727|31587|18
1626380860000|2021-07-15 20:27:40|31731.4|31591.4|31731.1|31591.1|31732.2|31592.2|31727.3|31587.3|14
1626380870000|2021-07-15 20:27:50|31731.2|31591.2|31731|31591|31731.2|31591.2|31730.7|31590.7|6
1626380880000|2021-07-15 20:28:00|31731.1|31591.1|31731.1|31591.1|31731.8|31591.8|31730.1|31590.1|9
1626380890000|2021-07-15 20:28:10|31730.1|31590.1|31730.2|31590.2|31731.8|31591.8|31730.1|31590.1|4
1626380900000|2021-07-15 20:28:20|31732.1|31592.1|31743.3|31603.3|31746|31606|31732.1|31592.1|22
1626380910000|2021-07-15 20:28:30|31746.1|31606.1|31746.1|31606.1|31746.1|31606.1|31745.1|31605.1|3
1626380920000|2021-07-15 20:28:40|31743.1|31603.1|31743.7|31603.7|31743.7|31603.7|31742.8|31602.8|4
1626380930000|2021-07-15 20:28:50|31743.3|31603.3|31743.7|31603.7|31744.4|31604.4|31743.2|31603.2|8
1626380940000|2021-07-15 20:29:00|31743.4|31603.4|31744.3|31604.3|31745.6|31605.6|31741.8|31601.8|9
1626380950000|2021-07-15 20:29:10|31744.5|31604.5|31744.4|31604.4|31744.7|31604.7|31744.1|31604.1|5
1626380960000|2021-07-15 20:29:20|31744.1|31604.1|31744.1|31604.1|31744.3|31604.3|31744.1|31604.1|3
1626380970000|2021-07-15 20:29:30|31745.2|31605.2|31745.5|31605.5|31745.5|31605.5|31745.2|31605.2|3
1626380980000|2021-07-15 20:29:40|31745.2|31605.2|31794.9|31654.9|31799.6|31659.6|31745.2|31605.2|31
1626380990000|2021-07-15 20:29:50|31794.1|31654.1|31786.5|31646.5|31795|31655|31784.7|31644.7|28
1626381000000|2021-07-15 20:30:00|31786|31646|31767.1|31627.1|31786|31646|31756.3|31616.3|35
1626381010000|2021-07-15 20:30:10|31755.9|31615.9|31722.3|31582.3|31757.6|31617.6|31720.8|31580.8|32
1626381020000|2021-07-15 20:30:20|31721.5|31581.5|31725.7|31585.7|31726|31586|31715.3|31575.3|24
1626381030000|2021-07-15 20:30:30|31724.7|31584.7|31717.5|31577.5|31724.7|31584.7|31712.9|31572.9|27
1626381040000|2021-07-15 20:30:40|31715.3|31575.3|31714.5|31574.5|31716.4|31576.4|31713.9|31573.9|12
1626381050000|2021-07-15 20:30:50|31716|31576|31708.6|31568.6|31716.3|31576.3|31708.6|31568.6|11
1626381060000|2021-07-15 20:31:00|31708.2|31568.2|31702.2|31562.2|31708.3|31568.3|31702.2|31562.2|12
1626381070000|2021-07-15 20:31:10|31702.3|31562.3|31702|31562|31702.3|31562.3|31701.8|31561.8|4
1626381080000|2021-07-15 20:31:20|31702.7|31562.7|31705.4|31565.4|31707|31567|31702|31562|6
1626381090000|2021-07-15 20:31:30|31705.7|31565.7|31708.6|31568.6|31708.6|31568.6|31705.6|31565.6|12
1626381100000|2021-07-15 20:31:40|31708.2|31568.2|31708.6|31568.6|31708.6|31568.6|31708.2|31568.2|2
1626381110000|2021-07-15 20:31:50|31713.9|31573.9|31718.9|31578.9|31718.9|31578.9|31713.9|31573.9|3
1626381120000|2021-07-15 20:32:00|31718.7|31578.7|31714.7|31574.7|31729.7|31589.7|31714.7|31574.7|23
1626381130000|2021-07-15 20:32:10|31715.8|31575.8|31707.1|31567.1|31715.8|31575.8|31706.4|31566.4|20
1626381140000|2021-07-15 20:32:20|31706.7|31566.7|31708.2|31568.2|31709.5|31569.5|31706.7|31566.7|11
1626381150000|2021-07-15 20:32:30|31708.1|31568.1|31710.5|31570.5|31710.8|31570.8|31708.1|31568.1|11
1626381160000|2021-07-15 20:32:40|31710.4|31570.4|31704.5|31564.5|31710.4|31570.4|31701.8|31561.8|20
1626381170000|2021-07-15 20:32:50|31707.8|31567.8|31694.2|31554.2|31707.8|31567.8|31690.4|31550.4|23
1626381180000|2021-07-15 20:33:00|31693.8|31553.8|31701.1|31561.1|31701.1|31561.1|31691.3|31551.3|28
1626381190000|2021-07-15 20:33:10|31692.3|31552.3|31689.6|31549.6|31693|31553|31681.4|31541.4|28
1626381200000|2021-07-15 20:33:20|31688.2|31548.2|31689.9|31549.9|31690.5|31550.5|31686.7|31546.7|15
1626381210000|2021-07-15 20:33:30|31690.2|31550.2|31691|31551|31692.1|31552.1|31687.9|31547.9|20
1626381220000|2021-07-15 20:33:40|31690.9|31550.9|31691|31551|31691.7|31551.7|31690.7|31550.7|5
1626381230000|2021-07-15 20:33:50|31690.6|31550.6|31692.1|31552.1|31692.1|31552.1|31689.8|31549.8|7
1626381240000|2021-07-15 20:34:00|31690.7|31550.7|31691.5|31551.5|31691.9|31551.9|31690.6|31550.6|10
1626381250000|2021-07-15 20:34:10|31691.1|31551.1|31690.6|31550.6|31691.6|31551.6|31690.6|31550.6|8
1626381260000|2021-07-15 20:34:20|31690.5|31550.5|31705.1|31565.1|31705.1|31565.1|31690.5|31550.5|23
1626381270000|2021-07-15 20:34:30|31705|31565|31703.8|31563.8|31705.7|31565.7|31703.4|31563.4|9
1626381280000|2021-07-15 20:34:40|31703.4|31563.4|31699.6|31559.6|31703.4|31563.4|31696.5|31556.5|12
1626381290000|2021-07-15 20:34:50|31698.5|31558.5|31701.5|31561.5|31703|31563|31698.5|31558.5|10
1626381300000|2021-07-15 20:35:00|31702|31562|31705.3|31565.3|31705.3|31565.3|31702|31562|9
1626381310000|2021-07-15 20:35:10|31705.5|31565.5|31719.7|31579.7|31722.2|31582.2|31705.1|31565.1|9
1626381320000|2021-07-15 20:35:20|31720.8|31580.8|31722|31582|31722|31582|31720.8|31580.8|3
1626381330000|2021-07-15 20:35:30|31722.5|31582.5|31723.7|31583.7|31723.7|31583.7|31721.6|31581.6|9
1626381340000|2021-07-15 20:35:40|31722.6|31582.6|31723.9|31583.9|31725.4|31585.4|31722.5|31582.5|8
1626381350000|2021-07-15 20:35:50|31723.7|31583.7|31709.5|31569.5|31723.7|31583.7|31707.1|31567.1|28
1626381360000|2021-07-15 20:36:00|31707.9|31567.9|31701.4|31561.4|31709.8|31569.8|31701.4|31561.4|20
1626381370000|2021-07-15 20:36:10|31701.5|31561.5|31701.7|31561.7|31702.5|31562.5|31700.6|31560.6|13
1626381380000|2021-07-15 20:36:20|31702.5|31562.5|31695.5|31555.5|31702.5|31562.5|31692.2|31552.2|13
1626381390000|2021-07-15 20:36:30|31695.8|31555.8|31692.7|31552.7|31697.9|31557.9|31692.7|31552.7|15
1626381400000|2021-07-15 20:36:40|31692.8|31552.8|31692.9|31552.9|31699.3|31559.3|31692.7|31552.7|10
1626381410000|2021-07-15 20:36:50|31692.7|31552.7|31690.7|31550.7|31697.8|31557.8|31690.5|31550.5|17
1626381420000|2021-07-15 20:37:00|31690|31550|31691.4|31551.4|31704.4|31564.4|31690|31550|16
1626381430000|2021-07-15 20:37:10|31699.5|31559.5|31697.9|31557.9|31704.4|31564.4|31691.4|31551.4|7
1626381440000|2021-07-15 20:37:20|31691|31551|31716|31576|31718.3|31578.3|31690|31550|26
1626381450000|2021-07-15 20:37:30|31716.6|31576.6|31712.6|31572.6|31716.6|31576.6|31707.3|31567.3|27
1626381460000|2021-07-15 20:37:40|31711.2|31571.2|31714.3|31574.3|31714.4|31574.4|31711.2|31571.2|17
1626381470000|2021-07-15 20:37:50|31713.9|31573.9|31714|31574|31716.1|31576.1|31713.4|31573.4|15
1626381480000|2021-07-15 20:38:00|31713.9|31573.9|31711.6|31571.6|31714.2|31574.2|31710.9|31570.9|12
1626381490000|2021-07-15 20:38:10|31711.4|31571.4|31714.5|31574.5|31714.6|31574.6|31711.4|31571.4|7
1626381500000|2021-07-15 20:38:20|31714|31574|31716.3|31576.3|31717.4|31577.4|31713.4|31573.4|10
1626381510000|2021-07-15 20:38:30|31717.8|31577.8|31716.4|31576.4|31717.8|31577.8|31715.6|31575.6|8
1626381520000|2021-07-15 20:38:40|31716.1|31576.1|31716.1|31576.1|31716.1|31576.1|31716.1|31576.1|1
1626381530000|2021-07-15 20:38:50|31717.6|31577.6|31716.2|31576.2|31717.6|31577.6|31716.2|31576.2|2
1626381540000|2021-07-15 20:39:00|31716.9|31576.9|31718.9|31578.9|31718.9|31578.9|31716.9|31576.9|4
1626381550000|2021-07-15 20:39:10|31718.6|31578.6|31734.3|31594.3|31740.9|31600.9|31718.6|31578.6|25
1626381560000|2021-07-15 20:39:20|31733.8|31593.8|31736.3|31596.3|31736.9|31596.9|31733.8|31593.8|9
1626381570000|2021-07-15 20:39:30|31736.2|31596.2|31729.9|31589.9|31736.2|31596.2|31729.9|31589.9|23
1626381580000|2021-07-15 20:39:40|31730.1|31590.1|31735.5|31595.5|31735.7|31595.7|31729.8|31589.8|18
1626381590000|2021-07-15 20:39:50|31735.6|31595.6|31734.4|31594.4|31735.6|31595.6|31729.2|31589.2|22
1626381600000|2021-07-15 20:40:00|31735.6|31595.6|31761.1|31621.1|31767.8|31627.8|31735.6|31595.6|24
1626381610000|2021-07-15 20:40:10|31760.7|31620.7|31748.9|31608.9|31760.7|31620.7|31746.6|31606.6|22
1626381620000|2021-07-15 20:40:20|31748|31608|31744.3|31604.3|31748|31608|31730|31590|22
1626381630000|2021-07-15 20:40:30|31738.2|31598.2|31735.5|31595.5|31741.4|31601.4|31725.6|31585.6|27
1626381640000|2021-07-15 20:40:40|31727.4|31587.4|31732.9|31592.9|31735.1|31595.1|31712.5|31572.5|19
1626381650000|2021-07-15 20:40:50|31735.1|31595.1|31732.3|31592.3|31735.5|31595.5|31716.9|31576.9|16
1626381660000|2021-07-15 20:41:00|31721.3|31581.3|31721.7|31581.7|31732.3|31592.3|31721.3|31581.3|11
1626381670000|2021-07-15 20:41:10|31727.1|31587.1|31702.4|31562.4|31727.1|31587.1|31701.2|31561.2|11
1626381680000|2021-07-15 20:41:20|31701.8|31561.8|31697.5|31557.5|31701.8|31561.8|31697.5|31557.5|12
1626381690000|2021-07-15 20:41:30|31697.7|31557.7|31700.3|31560.3|31701.4|31561.4|31697.3|31557.3|9
1626381700000|2021-07-15 20:41:40|31699.8|31559.8|31699.2|31559.2|31702.6|31562.6|31696.8|31556.8|17
1626381710000|2021-07-15 20:41:50|31698.7|31558.7|31699.3|31559.3|31702.9|31562.9|31698.3|31558.3|12
1626381720000|2021-07-15 20:42:00|31699.2|31559.2|31704.3|31564.3|31704.6|31564.6|31698.3|31558.3|11
1626381730000|2021-07-15 20:42:10|31699.7|31559.7|31703.5|31563.5|31705.7|31565.7|31699.7|31559.7|13
1626381740000|2021-07-15 20:42:20|31704.8|31564.8|31703.4|31563.4|31704.8|31564.8|31703.4|31563.4|7
1626381750000|2021-07-15 20:42:30|31702.1|31562.1|31694.7|31554.7|31702.3|31562.3|31687.1|31547.1|24
1626381760000|2021-07-15 20:42:40|31695|31555|31697.5|31557.5|31698.1|31558.1|31695|31555|7
1626381770000|2021-07-15 20:42:50|31701.3|31561.3|31696.3|31556.3|31701.3|31561.3|31696.3|31556.3|6
1626381780000|2021-07-15 20:43:00|31696.5|31556.5|31697.7|31557.7|31698.4|31558.4|31696.5|31556.5|8
1626381790000|2021-07-15 20:43:10|31697.8|31557.8|31696.9|31556.9|31697.8|31557.8|31695.3|31555.3|13
1626381800000|2021-07-15 20:43:20|31696.7|31556.7|31696.8|31556.8|31698.9|31558.9|31695.7|31555.7|12
1626381810000|2021-07-15 20:43:30|31698.5|31558.5|31705.3|31565.3|31705.3|31565.3|31698.5|31558.5|9
1626381820000|2021-07-15 20:43:40|31704.8|31564.8|31703.3|31563.3|31705|31565|31702.7|31562.7|14
1626381830000|2021-07-15 20:43:50|31703.9|31563.9|31702.3|31562.3|31705.8|31565.8|31702.1|31562.1|15
1626381840000|2021-07-15 20:44:00|31704.1|31564.1|31704.8|31564.8|31705.3|31565.3|31703.8|31563.8|14
1626381850000|2021-07-15 20:44:10|31704.9|31564.9|31702.8|31562.8|31704.9|31564.9|31702.5|31562.5|12
1626381860000|2021-07-15 20:44:20|31703.4|31563.4|31700.9|31560.9|31704|31564|31700.9|31560.9|5
1626381870000|2021-07-15 20:44:30|31700.5|31560.5|31698.7|31558.7|31701.3|31561.3|31697.7|31557.7|14
1626381880000|2021-07-15 20:44:40|31698.3|31558.3|31699|31559|31699.1|31559.1|31698.3|31558.3|5
1626381890000|2021-07-15 20:44:50|31699.4|31559.4|31700.8|31560.8|31700.8|31560.8|31699.4|31559.4|8
1626381900000|2021-07-15 20:45:00|31700.3|31560.3|31701.1|31561.1|31701.1|31561.1|31698.4|31558.4|10
1626381910000|2021-07-15 20:45:10|31700.7|31560.7|31700|31560|31700.7|31560.7|31699.1|31559.1|8
1626381920000|2021-07-15 20:45:20|31700.7|31560.7|31718.2|31578.2|31720.8|31580.8|31700.7|31560.7|12
1626381930000|2021-07-15 20:45:30|31718.4|31578.4|31724.1|31584.1|31724.1|31584.1|31718.4|31578.4|10
1626381940000|2021-07-15 20:45:40|31726.4|31586.4|31733.5|31593.5|31733.5|31593.5|31726.4|31586.4|8
1626381950000|2021-07-15 20:45:50|31729.3|31589.3|31735.1|31595.1|31735.1|31595.1|31728.6|31588.6|13
1626381960000|2021-07-15 20:46:00|31735.2|31595.2|31736.5|31596.5|31739.5|31599.5|31735.2|31595.2|5
1626381970000|2021-07-15 20:46:10|31736.9|31596.9|31735.2|31595.2|31736.9|31596.9|31735.2|31595.2|6
1626381980000|2021-07-15 20:46:20|31735.3|31595.3|31742.2|31602.2|31743.9|31603.9|31735.3|31595.3|9
1626381990000|2021-07-15 20:46:30|31741.4|31601.4|31749.5|31609.5|31751.8|31611.8|31740.9|31600.9|11
1626382000000|2021-07-15 20:46:40|31748.8|31608.8|31749.1|31609.1|31750|31610|31747.4|31607.4|9
1626382010000|2021-07-15 20:46:50|31751.6|31611.6|31763.4|31623.4|31764.4|31624.4|31751.6|31611.6|19
1626382020000|2021-07-15 20:47:00|31763.5|31623.5|31752.7|31612.7|31763.7|31623.7|31752.7|31612.7|31
1626382030000|2021-07-15 20:47:10|31752.4|31612.4|31754.3|31614.3|31756.3|31616.3|31752|31612|28
1626382040000|2021-07-15 20:47:20|31755|31615|31752|31612|31755|31615|31750.1|31610.1|18
1626382050000|2021-07-15 20:47:30|31754|31614|31745.3|31605.3|31755.1|31615.1|31745.3|31605.3|24
1626382060000|2021-07-15 20:47:40|31745.6|31605.6|31733.6|31593.6|31745.7|31605.7|31730.2|31590.2|24
1626382070000|2021-07-15 20:47:50|31731.8|31591.8|31732.1|31592.1|31734.4|31594.4|31730.8|31590.8|20
1626382080000|2021-07-15 20:48:00|31733.3|31593.3|31736.9|31596.9|31737.1|31597.1|31731.3|31591.3|16
1626382090000|2021-07-15 20:48:10|31740.9|31600.9|31743.8|31603.8|31744|31604|31740.9|31600.9|5
1626382100000|2021-07-15 20:48:20|31743.6|31603.6|31741.9|31601.9|31743.8|31603.8|31741.9|31601.9|6
1626382110000|2021-07-15 20:48:30|31741.8|31601.8|31741.6|31601.6|31742.7|31602.7|31737.5|31597.5|13
1626382120000|2021-07-15 20:48:40|31741.7|31601.7|31742.8|31602.8|31742.8|31602.8|31741.7|31601.7|2
1626382130000|2021-07-15 20:48:50|31743.9|31603.9|31748.1|31608.1|31748.1|31608.1|31743.9|31603.9|3
1626382140000|2021-07-15 20:49:00|31746.8|31606.8|31757.6|31617.6|31757.6|31617.6|31745.4|31605.4|16
1626382150000|2021-07-15 20:49:10|31757.9|31617.9|31765.6|31625.6|31765.6|31625.6|31757.9|31617.9|15
1626382160000|2021-07-15 20:49:20|31766.9|31626.9|31770.6|31630.6|31770.6|31630.6|31765.6|31625.6|7
1626382170000|2021-07-15 20:49:30|31771.7|31631.7|31779.4|31639.4|31783.1|31643.1|31771.7|31631.7|14
1626382180000|2021-07-15 20:49:40|31779.5|31639.5|31815.5|31675.5|31815.5|31675.5|31778.8|31638.8|15
1626382190000|2021-07-15 20:49:50|31817|31677|31784.4|31644.4|31817|31677|31784.4|31644.4|37
1626382200000|2021-07-15 20:50:00|31786.3|31646.3|31770.2|31630.2|31786.6|31646.6|31765.9|31625.9|38
1626382210000|2021-07-15 20:50:10|31769.9|31629.9|31770.8|31630.8|31771.1|31631.1|31759.7|31619.7|33
1626382220000|2021-07-15 20:50:20|31771.3|31631.3|31774.9|31634.9|31774.9|31634.9|31770.7|31630.7|25
1626382230000|2021-07-15 20:50:30|31775|31635|31777.2|31637.2|31778.5|31638.5|31774.5|31634.5|17
1626382240000|2021-07-15 20:50:40|31777.1|31637.1|31780.7|31640.7|31780.7|31640.7|31773.6|31633.6|21
1626382250000|2021-07-15 20:50:50|31780.6|31640.6|31776.4|31636.4|31780.9|31640.9|31775.6|31635.6|22
1626382260000|2021-07-15 20:51:00|31776.1|31636.1|31787.6|31647.6|31792.1|31652.1|31776.1|31636.1|23
1626382270000|2021-07-15 20:51:10|31787.8|31647.8|31791.3|31651.3|31791.3|31651.3|31780.8|31640.8|27
1626382280000|2021-07-15 20:51:20|31793.5|31653.5|31799.5|31659.5|31800.6|31660.6|31793.4|31653.4|25
1626382290000|2021-07-15 20:51:30|31798.6|31658.6|31797.3|31657.3|31800.3|31660.3|31795.6|31655.6|17
1626382300000|2021-07-15 20:51:40|31797.1|31657.1|31795.9|31655.9|31797.1|31657.1|31795.1|31655.1|24
1626382310000|2021-07-15 20:51:50|31795.7|31655.7|31797.9|31657.9|31798.5|31658.5|31795.7|31655.7|10
1626382320000|2021-07-15 20:52:00|31799.3|31659.3|31797.7|31657.7|31799.8|31659.8|31797|31657|9
1626382330000|2021-07-15 20:52:10|31797.9|31657.9|31798.6|31658.6|31799.5|31659.5|31797.6|31657.6|12
1626382340000|2021-07-15 20:52:20|31798.7|31658.7|31798|31658|31798.7|31658.7|31797.7|31657.7|8
1626382350000|2021-07-15 20:52:30|31797.9|31657.9|31798|31658|31798|31658|31797.9|31657.9|8
1626382360000|2021-07-15 20:52:40|31797.9|31657.9|31797.3|31657.3|31799.6|31659.6|31797.3|31657.3|10
1626382370000|2021-07-15 20:52:50|31797.9|31657.9|31799.1|31659.1|31799.6|31659.6|31797.9|31657.9|16
1626382380000|2021-07-15 20:53:00|31799.2|31659.2|31812.6|31672.6|31813.4|31673.4|31799.2|31659.2|27
1626382390000|2021-07-15 20:53:10|31812.5|31672.5|31818.8|31678.8|31818.8|31678.8|31811.5|31671.5|18
1626382400000|2021-07-15 20:53:20|31818.5|31678.5|31838.1|31698.1|31838.1|31698.1|31807.6|31667.6|36
1626382410000|2021-07-15 20:53:30|31841.3|31701.3|31815.8|31675.8|31841.3|31701.3|31815|31675|26
1626382420000|2021-07-15 20:53:40|31814.4|31674.4|31816.4|31676.4|31817.2|31677.2|31814.4|31674.4|14
1626382430000|2021-07-15 20:53:50|31817|31677|31826.1|31686.1|31830.7|31690.7|31815.8|31675.8|19
1626382440000|2021-07-15 20:54:00|31824.8|31684.8|31819.7|31679.7|31824.8|31684.8|31816.6|31676.6|23
1626382450000|2021-07-15 20:54:10|31821|31681|31819.8|31679.8|31828.8|31688.8|31819.7|31679.7|22
1626382460000|2021-07-15 20:54:20|31819.6|31679.6|31798.5|31658.5|31819.6|31679.6|31798.5|31658.5|14
1626382470000|2021-07-15 20:54:30|31797.8|31657.8|31792.6|31652.6|31799.8|31659.8|31789.7|31649.7|17
1626382480000|2021-07-15 20:54:40|31791.5|31651.5|31792.6|31652.6|31792.6|31652.6|31791.5|31651.5|2
1626382490000|2021-07-15 20:54:50|31790.6|31650.6|31800.6|31660.6|31800.6|31660.6|31788.7|31648.7|14
1626382500000|2021-07-15 20:55:00|31800.7|31660.7|31797.2|31657.2|31800.9|31660.9|31797.2|31657.2|21
1626382510000|2021-07-15 20:55:10|31798.1|31658.1|31799.7|31659.7|31803.3|31663.3|31798.1|31658.1|20
1626382520000|2021-07-15 20:55:20|31799.1|31659.1|31796.6|31656.6|31799.4|31659.4|31795.3|31655.3|17
1626382530000|2021-07-15 20:55:30|31794.4|31654.4|31791.7|31651.7|31794.4|31654.4|31790.9|31650.9|10
1626382540000|2021-07-15 20:55:40|31791.8|31651.8|31791|31651|31791.8|31651.8|31790.6|31650.6|5
1626382550000|2021-07-15 20:55:50|31791.2|31651.2|31791.2|31651.2|31791.2|31651.2|31791.2|31651.2|1
1626382570000|2021-07-15 20:56:10|31792.8|31652.8|31795.3|31655.3|31795.3|31655.3|31792.8|31652.8|2
1626382580000|2021-07-15 20:56:20|31793.7|31653.7|31793.7|31653.7|31793.7|31653.7|31793.7|31653.7|1
1626382590000|2021-07-15 20:56:30|31793.5|31653.5|31790.2|31650.2|31795|31655|31789.4|31649.4|10
1626382600000|2021-07-15 20:56:40|31790.1|31650.1|31792|31652|31792|31652|31789.3|31649.3|10
1626382610000|2021-07-15 20:56:50|31794.9|31654.9|31801.3|31661.3|31802.2|31662.2|31793|31653|16
1626382620000|2021-07-15 20:57:00|31801.4|31661.4|31817.2|31677.2|31820.7|31680.7|31801.4|31661.4|26
1626382630000|2021-07-15 20:57:10|31816.9|31676.9|31819.2|31679.2|31819.2|31679.2|31816.9|31676.9|4
1626382640000|2021-07-15 20:57:20|31818.2|31678.2|31825.1|31685.1|31825.3|31685.3|31818.2|31678.2|14
1626382650000|2021-07-15 20:57:30|31826|31686|31817.9|31677.9|31829.1|31689.1|31817.9|31677.9|20
1626382660000|2021-07-15 20:57:40|31818|31678|31816.4|31676.4|31818|31678|31816.4|31676.4|9
1626382670000|2021-07-15 20:57:50|31816.5|31676.5|31800.6|31660.6|31819.5|31679.5|31800.2|31660.2|25
1626382680000|2021-07-15 20:58:00|31800.2|31660.2|31811.9|31671.9|31812|31672|31800.2|31660.2|15
1626382690000|2021-07-15 20:58:10|31810.8|31670.8|31802.4|31662.4|31810.8|31670.8|31800.6|31660.6|25
1626382700000|2021-07-15 20:58:20|31801.9|31661.9|31804.6|31664.6|31804.6|31664.6|31801.4|31661.4|13
1626382710000|2021-07-15 20:58:30|31807.2|31667.2|31810.2|31670.2|31811.2|31671.2|31807.2|31667.2|7
1626382720000|2021-07-15 20:58:40|31808.8|31668.8|31806.3|31666.3|31808.9|31668.9|31806.3|31666.3|6
1626382730000|2021-07-15 20:58:50|31806.2|31666.2|31808.6|31668.6|31808.6|31668.6|31805.2|31665.2|16
1626382740000|2021-07-15 20:59:00|31808.1|31668.1|31807.7|31667.7|31808.6|31668.6|31807.1|31667.1|6
1626382750000|2021-07-15 20:59:10|31808.2|31668.2|31808.5|31668.5|31810.9|31670.9|31807.7|31667.7|7
1626382760000|2021-07-15 20:59:20|31809.3|31669.3|31809.3|31669.3|31809.3|31669.3|31809.3|31669.3|1
1626382770000|2021-07-15 20:59:30|31812.9|31672.9|31812.3|31672.3|31813.7|31673.7|31810.4|31670.4|13
1626382780000|2021-07-15 20:59:40|31816.2|31676.2|31819.4|31679.4|31821.2|31681.2|31816.2|31676.2|16
1626382790000|2021-07-15 20:59:50|31820.1|31680.1|31824.9|31684.9|31828.3|31688.3|31820.1|31680.1|33
1626382800000|2021-07-15 21:00:00|31824.8|31684.8|31831.7|31691.7|31831.8|31691.8|31824.5|31684.5|29
1626382810000|2021-07-15 21:00:10|31831.8|31691.8|31820.9|31680.9|31832.6|31692.6|31820.9|31680.9|22
1626382820000|2021-07-15 21:00:20|31821.2|31681.2|31821.5|31681.5|31823.6|31683.6|31820.9|31680.9|23
1626382830000|2021-07-15 21:00:30|31821.4|31681.4|31820|31680|31821.5|31681.5|31820|31680|13
1626382840000|2021-07-15 21:00:40|31820.3|31680.3|31841.8|31701.8|31841.8|31701.8|31820.3|31680.3|32
1626382850000|2021-07-15 21:00:50|31841.9|31701.9|31826.6|31686.6|31843.7|31703.7|31826.6|31686.6|33
1626382860000|2021-07-15 21:01:00|31826.3|31686.3|31825.6|31685.6|31828.3|31688.3|31825|31685|24
1626382870000|2021-07-15 21:01:10|31824.9|31684.9|31818.4|31678.4|31825.1|31685.1|31816.6|31676.6|25
1626382880000|2021-07-15 21:01:20|31817.9|31677.9|31812.9|31672.9|31817.9|31677.9|31812|31672|20
1626382890000|2021-07-15 21:01:30|31813|31673|31818.8|31678.8|31819.3|31679.3|31813|31673|13
1626382900000|2021-07-15 21:01:40|31819.5|31679.5|31820.1|31680.1|31822.5|31682.5|31819.2|31679.2|19
1626382910000|2021-07-15 21:01:50|31820.2|31680.2|31819.5|31679.5|31821|31681|31817.5|31677.5|18
1626382920000|2021-07-15 21:02:00|31819.7|31679.7|31813.2|31673.2|31819.7|31679.7|31813.2|31673.2|13
1626382930000|2021-07-15 21:02:10|31813.3|31673.3|31814|31674|31814|31674|31813.1|31673.1|11
1626382940000|2021-07-15 21:02:20|31813.5|31673.5|31812.8|31672.8|31813.5|31673.5|31812.5|31672.5|3
1626382950000|2021-07-15 21:02:30|31812.4|31672.4|31811.6|31671.6|31812.9|31672.9|31811.6|31671.6|15
1626382960000|2021-07-15 21:02:40|31811.3|31671.3|31808.6|31668.6|31811.6|31671.6|31808.6|31668.6|6
1626382970000|2021-07-15 21:02:50|31808.4|31668.4|31803.8|31663.8|31808.8|31668.8|31803.8|31663.8|22
1626382980000|2021-07-15 21:03:00|31803.7|31663.7|31810.4|31670.4|31810.4|31670.4|31801.4|31661.4|24
1626382990000|2021-07-15 21:03:10|31810.5|31670.5|31802.8|31662.8|31812.9|31672.9|31802.8|31662.8|27
1626383000000|2021-07-15 21:03:20|31803.1|31663.1|31803.7|31663.7|31804|31664|31802.2|31662.2|14
1626383010000|2021-07-15 21:03:30|31803.6|31663.6|31802.8|31662.8|31803.8|31663.8|31802.2|31662.2|15
1626383020000|2021-07-15 21:03:40|31802.9|31662.9|31802.3|31662.3|31803.1|31663.1|31802.2|31662.2|15
1626383030000|2021-07-15 21:03:50|31803.6|31663.6|31807.4|31667.4|31808.4|31668.4|31803.6|31663.6|19
1626383040000|2021-07-15 21:04:00|31810.1|31670.1|31809|31669|31810.1|31670.1|31808.4|31668.4|19
1626383050000|2021-07-15 21:04:10|31808.5|31668.5|31808|31668|31809.7|31669.7|31807.4|31667.4|11
1626383060000|2021-07-15 21:04:20|31808.1|31668.1|31818.7|31678.7|31819.5|31679.5|31808.1|31668.1|27
1626383070000|2021-07-15 21:04:30|31818.8|31678.8|31819.8|31679.8|31820.3|31680.3|31818.8|31678.8|23
1626383080000|2021-07-15 21:04:40|31820|31680|31814|31674|31820.5|31680.5|31814|31674|25
1626383090000|2021-07-15 21:04:50|31813.9|31673.9|31813.3|31673.3|31815.2|31675.2|31813.3|31673.3|33
1626383100000|2021-07-15 21:05:00|31813.9|31673.9|31805.1|31665.1|31813.9|31673.9|31804.9|31664.9|15
1626383110000|2021-07-15 21:05:10|31806|31666|31805.1|31665.1|31806|31666|31804.8|31664.8|8
1626383120000|2021-07-15 21:05:20|31804.8|31664.8|31799.3|31659.3|31804.8|31664.8|31799.3|31659.3|10
1626383130000|2021-07-15 21:05:30|31796.7|31656.7|31797.4|31657.4|31801.5|31661.5|31796.5|31656.5|14
1626383140000|2021-07-15 21:05:40|31800.6|31660.6|31800.6|31660.6|31803.4|31663.4|31800|31660|10
1626383150000|2021-07-15 21:05:50|31803.1|31663.1|31784.6|31644.6|31803.1|31663.1|31782.1|31642.1|17
1626383160000|2021-07-15 21:06:00|31784.5|31644.5|31783.4|31643.4|31784.5|31644.5|31782.5|31642.5|14
1626383170000|2021-07-15 21:06:10|31783.5|31643.5|31788.4|31648.4|31790.2|31650.2|31781.6|31641.6|10
1626383180000|2021-07-15 21:06:20|31789.4|31649.4|31812.2|31672.2|31814.9|31674.9|31789.4|31649.4|29
1626383190000|2021-07-15 21:06:30|31812|31672|31811.8|31671.8|31812.2|31672.2|31811.4|31671.4|6
1626383200000|2021-07-15 21:06:40|31811.6|31671.6|31812.1|31672.1|31813.5|31673.5|31811.6|31671.6|6
1626383210000|2021-07-15 21:06:50|31813.4|31673.4|31813.7|31673.7|31815.2|31675.2|31813.3|31673.3|11
1626383220000|2021-07-15 21:07:00|31813.4|31673.4|31817.2|31677.2|31817.2|31677.2|31813.1|31673.1|8
1626383230000|2021-07-15 21:07:10|31816.2|31676.2|31809.3|31669.3|31816.4|31676.4|31807.4|31667.4|23
1626383240000|2021-07-15 21:07:20|31811.5|31671.5|31809.1|31669.1|31811.5|31671.5|31808.8|31668.8|13
1626383250000|2021-07-15 21:07:30|31809.2|31669.2|31809.7|31669.7|31809.7|31669.7|31809|31669|8
1626383260000|2021-07-15 21:07:40|31810.1|31670.1|31815.1|31675.1|31815.1|31675.1|31810.1|31670.1|6
1626383270000|2021-07-15 21:07:50|31815|31675|31815.7|31675.7|31816.5|31676.5|31815|31675|7
1626383280000|2021-07-15 21:08:00|31816.1|31676.1|31816.5|31676.5|31816.5|31676.5|31815.7|31675.7|10
1626383290000|2021-07-15 21:08:10|31814.9|31674.9|31813.6|31673.6|31816.5|31676.5|31813.6|31673.6|11
1626383300000|2021-07-15 21:08:20|31812.8|31672.8|31812.9|31672.9|31813.9|31673.9|31812.5|31672.5|16
1626383310000|2021-07-15 21:08:30|31813|31673|31813|31673|31813.9|31673.9|31813|31673|17
1626383320000|2021-07-15 21:08:40|31813.3|31673.3|31814.1|31674.1|31814.5|31674.5|31813.3|31673.3|12
1626383330000|2021-07-15 21:08:50|31814.2|31674.2|31814.3|31674.3|31815|31675|31814.2|31674.2|7
1626383350000|2021-07-15 21:09:10|31813|31673|31821.2|31681.2|31830.3|31690.3|31813|31673|24
1626383360000|2021-07-15 21:09:20|31821.4|31681.4|31828.5|31688.5|31829|31689|31821.4|31681.4|11
1626383370000|2021-07-15 21:09:30|31828.2|31688.2|31826.2|31686.2|31828.5|31688.5|31826.2|31686.2|9
1626383380000|2021-07-15 21:09:40|31826.6|31686.6|31827.6|31687.6|31829.2|31689.2|31825.5|31685.5|6
1626383390000|2021-07-15 21:09:50|31827.9|31687.9|31828.1|31688.1|31828.4|31688.4|31827.9|31687.9|8
1626383400000|2021-07-15 21:10:00|31828.4|31688.4|31827.2|31687.2|31828.4|31688.4|31827|31687|10
1626383410000|2021-07-15 21:10:10|31826.8|31686.8|31827|31687|31827.2|31687.2|31826.8|31686.8|3
1626383420000|2021-07-15 21:10:20|31827.2|31687.2|31826.8|31686.8|31827.2|31687.2|31826.8|31686.8|2
1626383430000|2021-07-15 21:10:30|31827.2|31687.2|31829.4|31689.4|31829.6|31689.6|31826.8|31686.8|7
1626383440000|2021-07-15 21:10:40|31828.7|31688.7|31829.2|31689.2|31829.2|31689.2|31828.7|31688.7|4
1626383450000|2021-07-15 21:10:50|31830|31690|31831.4|31691.4|31832.6|31692.6|31829.2|31689.2|13
1626383460000|2021-07-15 21:11:00|31832.1|31692.1|31835.8|31695.8|31835.8|31695.8|31832.1|31692.1|6
1626383470000|2021-07-15 21:11:10|31834.3|31694.3|31827.3|31687.3|31835.6|31695.6|31826.6|31686.6|10
1626383480000|2021-07-15 21:11:20|31827.9|31687.9|31828.6|31688.6|31828.6|31688.6|31827.2|31687.2|7
1626383490000|2021-07-15 21:11:30|31829.2|31689.2|31830.6|31690.6|31830.6|31690.6|31829.2|31689.2|5
1626383500000|2021-07-15 21:11:40|31829.4|31689.4|31831.2|31691.2|31831.2|31691.2|31829.4|31689.4|2
1626383510000|2021-07-15 21:11:50|31830.5|31690.5|31830.1|31690.1|31832.1|31692.1|31830.1|31690.1|5
1626383520000|2021-07-15 21:12:00|31830|31690|31840.9|31700.9|31840.9|31700.9|31830|31690|23
1626383530000|2021-07-15 21:12:10|31838.8|31698.8|31834|31694|31839.6|31699.6|31831.7|31691.7|29
1626383540000|2021-07-15 21:12:20|31834.3|31694.3|31839.9|31699.9|31841.2|31701.2|31834.3|31694.3|26
1626383550000|2021-07-15 21:12:30|31840.2|31700.2|31840.3|31700.3|31841.3|31701.3|31839.9|31699.9|24
1626383560000|2021-07-15 21:12:40|31840.6|31700.6|31840.1|31700.1|31841|31701|31839.9|31699.9|21
1626383570000|2021-07-15 21:12:50|31840|31700|31840.1|31700.1|31840.1|31700.1|31840|31700|6
1626383580000|2021-07-15 21:13:00|31840|31700|31835.2|31695.2|31840.3|31700.3|31833.2|31693.2|19
1626383590000|2021-07-15 21:13:10|31833.7|31693.7|31834.9|31694.9|31835.9|31695.9|31832.3|31692.3|15
1626383600000|2021-07-15 21:13:20|31834.2|31694.2|31832.6|31692.6|31834.7|31694.7|31830.9|31690.9|15
1626383610000|2021-07-15 21:13:30|31831.2|31691.2|31831.6|31691.6|31833|31693|31831.2|31691.2|22
1626383620000|2021-07-15 21:13:40|31831.7|31691.7|31831.5|31691.5|31832.3|31692.3|31831.5|31691.5|16
1626383630000|2021-07-15 21:13:50|31831.6|31691.6|31831.5|31691.5|31831.6|31691.6|31831.5|31691.5|2
1626383640000|2021-07-15 21:14:00|31832|31692|31831.2|31691.2|31832.6|31692.6|31830.4|31690.4|15
1626383650000|2021-07-15 21:14:10|31831.1|31691.1|31830.8|31690.8|31833.1|31693.1|31830.8|31690.8|8
1626383660000|2021-07-15 21:14:20|31830|31690|31832.3|31692.3|31832.3|31692.3|31830|31690|4
1626383670000|2021-07-15 21:14:30|31830.6|31690.6|31830|31690|31833.1|31693.1|31830|31690|3
1626383680000|2021-07-15 21:14:40|31831.6|31691.6|31813.5|31673.5|31831.6|31691.6|31813.4|31673.4|16
1626383690000|2021-07-15 21:14:50|31815.7|31675.7|31816.8|31676.8|31818.2|31678.2|31814.5|31674.5|28
1626383700000|2021-07-15 21:15:00|31816.7|31676.7|31815.7|31675.7|31817.7|31677.7|31815.1|31675.1|20
1626383710000|2021-07-15 21:15:10|31815.9|31675.9|31814|31674|31816.4|31676.4|31813.2|31673.2|29
1626383720000|2021-07-15 21:15:20|31807.8|31667.8|31805.1|31665.1|31807.8|31667.8|31804.9|31664.9|29
1626383730000|2021-07-15 21:15:30|31805.6|31665.6|31801.8|31661.8|31805.6|31665.6|31801.8|31661.8|16
1626383740000|2021-07-15 21:15:40|31800.7|31660.7|31791.5|31651.5|31801.2|31661.2|31791.5|31651.5|28
1626383750000|2021-07-15 21:15:50|31790.7|31650.7|31794.4|31654.4|31795.7|31655.7|31790.7|31650.7|18
1626383760000|2021-07-15 21:16:00|31794.3|31654.3|31815.1|31675.1|31815.1|31675.1|31792.7|31652.7|22
1626383770000|2021-07-15 21:16:10|31812.5|31672.5|31815.1|31675.1|31815.1|31675.1|31808.6|31668.6|12
1626383780000|2021-07-15 21:16:20|31812.5|31672.5|31793.8|31653.8|31812.5|31672.5|31793.8|31653.8|23
1626383790000|2021-07-15 21:16:30|31795.6|31655.6|31792.7|31652.7|31795.6|31655.6|31792.7|31652.7|12
1626383800000|2021-07-15 21:16:40|31793.1|31653.1|31797.1|31657.1|31797.3|31657.3|31793.1|31653.1|15
1626383810000|2021-07-15 21:16:50|31797.5|31657.5|31792.3|31652.3|31797.5|31657.5|31792.1|31652.1|14
1626383820000|2021-07-15 21:17:00|31792.4|31652.4|31792.7|31652.7|31792.7|31652.7|31792.4|31652.4|4
1626383830000|2021-07-15 21:17:10|31792.4|31652.4|31795.6|31655.6|31795.6|31655.6|31792.4|31652.4|8
1626383840000|2021-07-15 21:17:20|31795.3|31655.3|31795.9|31655.9|31796.2|31656.2|31795.3|31655.3|15
1626383850000|2021-07-15 21:17:30|31796|31656|31796.8|31656.8|31796.8|31656.8|31795.8|31655.8|5
1626383860000|2021-07-15 21:17:40|31795.1|31655.1|31795.4|31655.4|31795.4|31655.4|31795.1|31655.1|2
1626383870000|2021-07-15 21:17:50|31794.4|31654.4|31794.2|31654.2|31794.6|31654.6|31793.7|31653.7|6
1626383880000|2021-07-15 21:18:00|31794.8|31654.8|31799.4|31659.4|31799.4|31659.4|31794.4|31654.4|14
1626383890000|2021-07-15 21:18:10|31799.3|31659.3|31798.2|31658.2|31799.4|31659.4|31797.6|31657.6|12
1626383900000|2021-07-15 21:18:20|31799.4|31659.4|31800|31660|31800|31660|31798.1|31658.1|8
1626383910000|2021-07-15 21:18:30|31797.4|31657.4|31800.5|31660.5|31800.7|31660.7|31797.4|31657.4|9
1626383920000|2021-07-15 21:18:40|31801.9|31661.9|31802.8|31662.8|31802.8|31662.8|31800.3|31660.3|12
1626383930000|2021-07-15 21:18:50|31803.7|31663.7|31802.5|31662.5|31803.7|31663.7|31802.5|31662.5|3
1626383940000|2021-07-15 21:19:00|31802.8|31662.8|31802.8|31662.8|31802.9|31662.9|31799.6|31659.6|5
1626383950000|2021-07-15 21:19:10|31799.8|31659.8|31803.2|31663.2|31804|31664|31799.8|31659.8|10
1626383960000|2021-07-15 21:19:20|31803.6|31663.6|31805.1|31665.1|31805.2|31665.2|31802.6|31662.6|13
1626383970000|2021-07-15 21:19:30|31805|31665|31799.2|31659.2|31805.2|31665.2|31799.2|31659.2|20
1626383980000|2021-07-15 21:19:40|31799|31659|31797|31657|31799.2|31659.2|31791.6|31651.6|17
1626383990000|2021-07-15 21:19:50|31797.6|31657.6|31799.8|31659.8|31799.8|31659.8|31797.5|31657.5|10
1626384000000|2021-07-15 21:20:00|31799.4|31659.4|31801.1|31661.1|31801.1|31661.1|31799.4|31659.4|22
1626384010000|2021-07-15 21:20:10|31804.5|31664.5|31817|31677|31821.3|31681.3|31804.5|31664.5|35
1626384020000|2021-07-15 21:20:20|31818.8|31678.8|31818.8|31678.8|31822.2|31682.2|31817.8|31677.8|29
1626384030000|2021-07-15 21:20:30|31819.2|31679.2|31820.2|31680.2|31821.2|31681.2|31819|31679|14
1626384040000|2021-07-15 21:20:40|31820.5|31680.5|31817.2|31677.2|31821.2|31681.2|31815.7|31675.7|26
1626384050000|2021-07-15 21:20:50|31816.1|31676.1|31817.2|31677.2|31817.2|31677.2|31816.1|31676.1|2
1626384060000|2021-07-15 21:21:00|31817.5|31677.5|31815.1|31675.1|31817.5|31677.5|31809.3|31669.3|28
1626384070000|2021-07-15 21:21:10|31817.2|31677.2|31817.1|31677.1|31820.3|31680.3|31815.1|31675.1|15
1626384080000|2021-07-15 21:21:20|31816.5|31676.5|31822|31682|31822|31682|31816.2|31676.2|13
1626384090000|2021-07-15 21:21:30|31821.3|31681.3|31819.9|31679.9|31821.3|31681.3|31817.9|31677.9|20
1626384100000|2021-07-15 21:21:40|31819.7|31679.7|31818.5|31678.5|31820.2|31680.2|31817.5|31677.5|12
1626384110000|2021-07-15 21:21:50|31818.9|31678.9|31820|31680|31820.2|31680.2|31817.5|31677.5|7
1626384120000|2021-07-15 21:22:00|31820.2|31680.2|31824.4|31684.4|31830.5|31690.5|31820|31680|16
1626384130000|2021-07-15 21:22:10|31821.1|31681.1|31839.3|31699.3|31840.7|31700.7|31821.1|31681.1|15
1626384140000|2021-07-15 21:22:20|31839.4|31699.4|31839.2|31699.2|31840.3|31700.3|31838.9|31698.9|14
1626384150000|2021-07-15 21:22:30|31838.9|31698.9|31839.6|31699.6|31841|31701|31838.9|31698.9|14
1626384160000|2021-07-15 21:22:40|31839.5|31699.5|31831.1|31691.1|31839.5|31699.5|31830.5|31690.5|17
1626384170000|2021-07-15 21:22:50|31831.2|31691.2|31837.3|31697.3|31837.3|31697.3|31831.1|31691.1|15
1626384180000|2021-07-15 21:23:00|31836.9|31696.9|31836|31696|31836.9|31696.9|31834.8|31694.8|8
1626384190000|2021-07-15 21:23:10|31835.1|31695.1|31839.1|31699.1|31840.7|31700.7|31835.1|31695.1|22
1626384200000|2021-07-15 21:23:20|31836.3|31696.3|31839.6|31699.6|31841|31701|31835.6|31695.6|21
1626384210000|2021-07-15 21:23:30|31839.5|31699.5|31835.8|31695.8|31839.6|31699.6|31835.8|31695.8|5
1626384220000|2021-07-15 21:23:40|31834.5|31694.5|31834.9|31694.9|31837.1|31697.1|31833.3|31693.3|8
1626384230000|2021-07-15 21:23:50|31835.7|31695.7|31835.9|31695.9|31838.3|31698.3|31835.7|31695.7|6
1626384240000|2021-07-15 21:24:00|31839.3|31699.3|31823.2|31683.2|31839.7|31699.7|31823.2|31683.2|15
1626384250000|2021-07-15 21:24:10|31823.3|31683.3|31821.6|31681.6|31824.5|31684.5|31821.6|31681.6|19
1626384260000|2021-07-15 21:24:20|31820.4|31680.4|31813.5|31673.5|31820.4|31680.4|31813|31673|23
1626384270000|2021-07-15 21:24:30|31813.2|31673.2|31807.9|31667.9|31813.8|31673.8|31807.1|31667.1|22
1626384280000|2021-07-15 21:24:40|31808.3|31668.3|31824.3|31684.3|31824.8|31684.8|31808.3|31668.3|26
1626384290000|2021-07-15 21:24:50|31824.7|31684.7|31825.3|31685.3|31827.4|31687.4|31824.6|31684.6|23
1626384300000|2021-07-15 21:25:00|31825.1|31685.1|31819.1|31679.1|31825.1|31685.1|31819.1|31679.1|25
1626384310000|2021-07-15 21:25:10|31815.6|31675.6|31809.9|31669.9|31818.5|31678.5|31809.8|31669.8|22
1626384320000|2021-07-15 21:25:20|31810.2|31670.2|31807.1|31667.1|31810.2|31670.2|31807.1|31667.1|18
1626384330000|2021-07-15 21:25:30|31806.4|31666.4|31814|31674|31814|31674|31805.3|31665.3|19
1626384340000|2021-07-15 21:25:40|31812.8|31672.8|31810.1|31670.1|31812.9|31672.9|31808.1|31668.1|23
1626384350000|2021-07-15 21:25:50|31811.4|31671.4|31809.1|31669.1|31811.7|31671.7|31807.9|31667.9|15
1626384360000|2021-07-15 21:26:00|31808.9|31668.9|31808.6|31668.6|31810.7|31670.7|31807.9|31667.9|24
1626384370000|2021-07-15 21:26:10|31808|31668|31820.1|31680.1|31823.6|31683.6|31808|31668|20
1626384380000|2021-07-15 21:26:20|31822.5|31682.5|31820.9|31680.9|31823.8|31683.8|31818|31678|13
1626384390000|2021-07-15 21:26:30|31819.8|31679.8|31812.6|31672.6|31822|31682|31812.6|31672.6|18
1626384400000|2021-07-15 21:26:40|31812.4|31672.4|31807.9|31667.9|31812.4|31672.4|31807.9|31667.9|26
1626384410000|2021-07-15 21:26:50|31808|31668|31805.7|31665.7|31808|31668|31790|31650|27
1626384420000|2021-07-15 21:27:00|31805.2|31665.2|31811.5|31671.5|31812.1|31672.1|31805.2|31665.2|24
1626384430000|2021-07-15 21:27:10|31811|31671|31806.8|31666.8|31811|31671|31806.8|31666.8|18
1626384440000|2021-07-15 21:27:20|31807.4|31667.4|31800.3|31660.3|31807.4|31667.4|31800.3|31660.3|26
1626384450000|2021-07-15 21:27:30|31801.3|31661.3|31801.1|31661.1|31802.1|31662.1|31800.7|31660.7|10
1626384460000|2021-07-15 21:27:40|31801.9|31661.9|31804.9|31664.9|31805.3|31665.3|31801.9|31661.9|21
1626384470000|2021-07-15 21:27:50|31804.6|31664.6|31812.8|31672.8|31813.5|31673.5|31804.6|31664.6|18
1626384480000|2021-07-15 21:28:00|31812.9|31672.9|31816.5|31676.5|31818.7|31678.7|31812.9|31672.9|22
1626384490000|2021-07-15 21:28:10|31817.4|31677.4|31816.8|31676.8|31818.4|31678.4|31816.8|31676.8|17
1626384500000|2021-07-15 21:28:20|31816.7|31676.7|31816.5|31676.5|31817.4|31677.4|31816.5|31676.5|6
1626384510000|2021-07-15 21:28:30|31817.1|31677.1|31816.9|31676.9|31819|31679|31816.9|31676.9|13
1626384520000|2021-07-15 21:28:40|31817.1|31677.1|31827.9|31687.9|31827.9|31687.9|31817.1|31677.1|20
1626384530000|2021-07-15 21:28:50|31827.7|31687.7|31827.7|31687.7|31829.3|31689.3|31826.5|31686.5|30
1626384540000|2021-07-15 21:29:00|31827|31687|31825.3|31685.3|31828|31688|31822.4|31682.4|17
1626384550000|2021-07-15 21:29:10|31822.4|31682.4|31823.5|31683.5|31827|31687|31822.3|31682.3|18
1626384560000|2021-07-15 21:29:20|31823.3|31683.3|31812|31672|31823.3|31683.3|31811.8|31671.8|28
1626384570000|2021-07-15 21:29:30|31809.9|31669.9|31805.8|31665.8|31810.7|31670.7|31805.2|31665.2|13
1626384580000|2021-07-15 21:29:40|31804.2|31664.2|31805.4|31665.4|31805.7|31665.7|31802.8|31662.8|14
1626384590000|2021-07-15 21:29:50|31807.9|31667.9|31810.2|31670.2|31811.5|31671.5|31807.9|31667.9|20
1626384600000|2021-07-15 21:30:00|31809.8|31669.8|31812.1|31672.1|31812.1|31672.1|31807.4|31667.4|27
1626384610000|2021-07-15 21:30:10|31811.8|31671.8|31812.2|31672.2|31812.5|31672.5|31811.3|31671.3|11
1626384620000|2021-07-15 21:30:20|31813.1|31673.1|31814.5|31674.5|31815.4|31675.4|31812.2|31672.2|21
1626384630000|2021-07-15 21:30:30|31814.9|31674.9|31814.4|31674.4|31814.9|31674.9|31814|31674|16
1626384640000|2021-07-15 21:30:40|31814.8|31674.8|31815.3|31675.3|31815.9|31675.9|31814.7|31674.7|18
1626384650000|2021-07-15 21:30:50|31815.2|31675.2|31819.7|31679.7|31819.7|31679.7|31815.2|31675.2|20
1626384660000|2021-07-15 21:31:00|31820.2|31680.2|31821.4|31681.4|31822.2|31682.2|31819.7|31679.7|14
1626384670000|2021-07-15 21:31:10|31820.6|31680.6|31822|31682|31823.6|31683.6|31820.6|31680.6|9
1626384680000|2021-07-15 21:31:20|31821.9|31681.9|31822.7|31682.7|31822.7|31682.7|31821.9|31681.9|3
1626384690000|2021-07-15 21:31:30|31823.2|31683.2|31822.6|31682.6|31824|31684|31821.8|31681.8|22
1626384700000|2021-07-15 21:31:40|31822.2|31682.2|31823.2|31683.2|31823.3|31683.3|31822.2|31682.2|10
1626384710000|2021-07-15 21:31:50|31823.5|31683.5|31823.2|31683.2|31823.6|31683.6|31823.1|31683.1|9
1626384720000|2021-07-15 21:32:00|31823.3|31683.3|31822.9|31682.9|31823.4|31683.4|31822.9|31682.9|4
1626384730000|2021-07-15 21:32:10|31823.5|31683.5|31822.9|31682.9|31823.5|31683.5|31822.7|31682.7|7
1626384740000|2021-07-15 21:32:20|31823.3|31683.3|31822.9|31682.9|31823.5|31683.5|31822.9|31682.9|6
1626384750000|2021-07-15 21:32:30|31823.3|31683.3|31824.4|31684.4|31824.9|31684.9|31823.1|31683.1|11
1626384760000|2021-07-15 21:32:40|31824.3|31684.3|31827.3|31687.3|31827.3|31687.3|31824.3|31684.3|9
1626384770000|2021-07-15 21:32:50|31827.5|31687.5|31826.4|31686.4|31828|31688|31826.4|31686.4|13
1626384780000|2021-07-15 21:33:00|31827.1|31687.1|31829.8|31689.8|31829.9|31689.9|31827.1|31687.1|23
1626384790000|2021-07-15 21:33:10|31830|31690|31829.9|31689.9|31830.6|31690.6|31828.3|31688.3|26
1626384800000|2021-07-15 21:33:20|31829.8|31689.8|31830.3|31690.3|31831.1|31691.1|31829.6|31689.6|23
1626384810000|2021-07-15 21:33:30|31829.7|31689.7|31828.5|31688.5|31829.7|31689.7|31828.3|31688.3|15
1626384820000|2021-07-15 21:33:40|31828.3|31688.3|31827.8|31687.8|31828.5|31688.5|31827.7|31687.7|10
1626384830000|2021-07-15 21:33:50|31827.7|31687.7|31829.1|31689.1|31829.1|31689.1|31827.2|31687.2|8
1626384840000|2021-07-15 21:34:00|31827.9|31687.9|31827.9|31687.9|31827.9|31687.9|31827.7|31687.7|5
1626384850000|2021-07-15 21:34:10|31827.7|31687.7|31825.2|31685.2|31827.9|31687.9|31825.1|31685.1|16
1626384860000|2021-07-15 21:34:20|31824.6|31684.6|31822.2|31682.2|31824.6|31684.6|31822.2|31682.2|7
1626384870000|2021-07-15 21:34:30|31822|31682|31817|31677|31822.1|31682.1|31816.1|31676.1|27
1626384880000|2021-07-15 21:34:40|31817.1|31677.1|31815|31675|31817.3|31677.3|31815|31675|12
1626384890000|2021-07-15 21:34:50|31815.2|31675.2|31811|31671|31818.4|31678.4|31811|31671|16
1626384900000|2021-07-15 21:35:00|31810.9|31670.9|31810.6|31670.6|31811|31671|31810.1|31670.1|11
1626384910000|2021-07-15 21:35:10|31810|31670|31808.4|31668.4|31810.2|31670.2|31808.4|31668.4|16
1626384920000|2021-07-15 21:35:20|31808.7|31668.7|31806.9|31666.9|31809.3|31669.3|31806.9|31666.9|25
1626384930000|2021-07-15 21:35:30|31807|31667|31809.2|31669.2|31809.2|31669.2|31807|31667|22
1626384940000|2021-07-15 21:35:40|31809.3|31669.3|31816.5|31676.5|31819.7|31679.7|31809.3|31669.3|19
1626384950000|2021-07-15 21:35:50|31816.3|31676.3|31819.6|31679.6|31820.2|31680.2|31813.9|31673.9|21
1626384960000|2021-07-15 21:36:00|31819.9|31679.9|31821.2|31681.2|31823.3|31683.3|31818.8|31678.8|31
1626384970000|2021-07-15 21:36:10|31821.5|31681.5|31822.6|31682.6|31823.2|31683.2|31820.2|31680.2|25
1626384980000|2021-07-15 21:36:20|31823.1|31683.1|31813.2|31673.2|31824.2|31684.2|31813|31673|28
1626384990000|2021-07-15 21:36:30|31812.7|31672.7|31807.8|31667.8|31815.2|31675.2|31806.4|31666.4|32
1626385000000|2021-07-15 21:36:40|31808.4|31668.4|31809.6|31669.6|31810.4|31670.4|31806.4|31666.4|30
1626385010000|2021-07-15 21:36:50|31808.6|31668.6|31808.4|31668.4|31809.9|31669.9|31808.2|31668.2|30
1626385020000|2021-07-15 21:37:00|31808.3|31668.3|31804.6|31664.6|31808.4|31668.4|31802.7|31662.7|22
1626385030000|2021-07-15 21:37:10|31803.2|31663.2|31792.5|31652.5|31804.6|31664.6|31792.5|31652.5|22
1626385040000|2021-07-15 21:37:20|31792.4|31652.4|31790.1|31650.1|31793.5|31653.5|31787.8|31647.8|20
1626385050000|2021-07-15 21:37:30|31789.2|31649.2|31787.6|31647.6|31790|31650|31787.6|31647.6|16
1626385060000|2021-07-15 21:37:40|31786.1|31646.1|31787.6|31647.6|31788.6|31648.6|31786.1|31646.1|23
1626385070000|2021-07-15 21:37:50|31786.9|31646.9|31785.6|31645.6|31787.4|31647.4|31785.5|31645.5|15
1626385080000|2021-07-15 21:38:00|31785.7|31645.7|31784.5|31644.5|31785.7|31645.7|31784.5|31644.5|9
1626385090000|2021-07-15 21:38:10|31784.8|31644.8|31781.6|31641.6|31784.8|31644.8|31781.5|31641.5|18
1626385100000|2021-07-15 21:38:20|31781.8|31641.8|31782.7|31642.7|31783.4|31643.4|31781.6|31641.6|28
1626385110000|2021-07-15 21:38:30|31782.3|31642.3|31782.9|31642.9|31783.9|31643.9|31782.2|31642.2|21
1626385120000|2021-07-15 21:38:40|31782.1|31642.1|31787.5|31647.5|31787.5|31647.5|31782.1|31642.1|20
1626385130000|2021-07-15 21:38:50|31789.3|31649.3|31794.6|31654.6|31795.1|31655.1|31789.3|31649.3|21
1626385140000|2021-07-15 21:39:00|31794.9|31654.9|31797.2|31657.2|31797.2|31657.2|31794.6|31654.6|16
1626385150000|2021-07-15 21:39:10|31797.4|31657.4|31798.6|31658.6|31798.6|31658.6|31797.4|31657.4|13
1626385160000|2021-07-15 21:39:20|31799|31659|31798.6|31658.6|31800|31660|31798.6|31658.6|19
1626385170000|2021-07-15 21:39:30|31798.5|31658.5|31798.6|31658.6|31798.7|31658.7|31797.2|31657.2|12
1626385180000|2021-07-15 21:39:40|31798.5|31658.5|31800.7|31660.7|31800.7|31660.7|31795.7|31655.7|6
1626385190000|2021-07-15 21:39:50|31800.2|31660.2|31795.8|31655.8|31800.7|31660.7|31795.8|31655.8|14
1626385200000|2021-07-15 21:40:00|31793.8|31653.8|31795.8|31655.8|31795.8|31655.8|31791.4|31651.4|29
1626385210000|2021-07-15 21:40:10|31795.2|31655.2|31802.1|31662.1|31802.1|31662.1|31795.2|31655.2|29
1626385220000|2021-07-15 21:40:20|31802|31662|31803.6|31663.6|31803.9|31663.9|31802|31662|12
1626385230000|2021-07-15 21:40:30|31804.1|31664.1|31804.2|31664.2|31804.4|31664.4|31803.9|31663.9|5
1626385240000|2021-07-15 21:40:40|31804.6|31664.6|31803.6|31663.6|31804.7|31664.7|31803.1|31663.1|16
1626385250000|2021-07-15 21:40:50|31802.7|31662.7|31804.1|31664.1|31804.5|31664.5|31802.7|31662.7|9
1626385260000|2021-07-15 21:41:00|31804|31664|31804.5|31664.5|31805.1|31665.1|31802.7|31662.7|8
1626385270000|2021-07-15 21:41:10|31805|31665|31806.6|31666.6|31808.4|31668.4|31805|31665|6
1626385280000|2021-07-15 21:41:20|31806.5|31666.5|31810.3|31670.3|31810.3|31670.3|31806.5|31666.5|7
1626385290000|2021-07-15 21:41:30|31809.7|31669.7|31810.2|31670.2|31811.3|31671.3|31809.5|31669.5|9
1626385300000|2021-07-15 21:41:40|31809.5|31669.5|31810.6|31670.6|31810.9|31670.9|31809.5|31669.5|12
1626385310000|2021-07-15 21:41:50|31810.8|31670.8|31812.4|31672.4|31814.2|31674.2|31810.8|31670.8|14
1626385320000|2021-07-15 21:42:00|31811.5|31671.5|31813.7|31673.7|31814|31674|31810.5|31670.5|15
1626385330000|2021-07-15 21:42:10|31813.9|31673.9|31813.9|31673.9|31814.8|31674.8|31813.5|31673.5|15
1626385340000|2021-07-15 21:42:20|31814.1|31674.1|31812.8|31672.8|31814.1|31674.1|31812.8|31672.8|12
1626385350000|2021-07-15 21:42:30|31813.2|31673.2|31796.3|31656.3|31813.2|31673.2|31796.3|31656.3|15
1626385360000|2021-07-15 21:42:40|31794.9|31654.9|31794.7|31654.7|31801.4|31661.4|31792|31652|35
1626385370000|2021-07-15 21:42:50|31794.4|31654.4|31795.6|31655.6|31801.3|31661.3|31794.1|31654.1|29
1626385380000|2021-07-15 21:43:00|31795.5|31655.5|31796.4|31656.4|31797.9|31657.9|31794.7|31654.7|28
1626385390000|2021-07-15 21:43:10|31796.1|31656.1|31794.7|31654.7|31798.5|31658.5|31794.1|31654.1|24
1626385400000|2021-07-15 21:43:20|31794.6|31654.6|31802.3|31662.3|31804.1|31664.1|31794.4|31654.4|24
1626385410000|2021-07-15 21:43:30|31801.8|31661.8|31813|31673|31813.4|31673.4|31801.6|31661.6|17
1626385420000|2021-07-15 21:43:40|31812.3|31672.3|31813.2|31673.2|31813.2|31673.2|31812.3|31672.3|11
1626385430000|2021-07-15 21:43:50|31812.6|31672.6|31787.6|31647.6|31813.1|31673.1|31786.9|31646.9|23
1626385440000|2021-07-15 21:44:00|31787.1|31647.1|31792.5|31652.5|31792.5|31652.5|31786.7|31646.7|10
1626385450000|2021-07-15 21:44:10|31792.4|31652.4|31802.5|31662.5|31802.5|31662.5|31792.4|31652.4|13
1626385460000|2021-07-15 21:44:20|31801.5|31661.5|31805.2|31665.2|31813.3|31673.3|31801.5|31661.5|22
1626385470000|2021-07-15 21:44:30|31805.1|31665.1|31794.7|31654.7|31805.2|31665.2|31794.7|31654.7|15
1626385480000|2021-07-15 21:44:40|31794.4|31654.4|31794.2|31654.2|31794.5|31654.5|31792.7|31652.7|16
1626385490000|2021-07-15 21:44:50|31794.3|31654.3|31805.6|31665.6|31807|31667|31794.3|31654.3|24
1626385500000|2021-07-15 21:45:00|31805.3|31665.3|31813.8|31673.8|31814.5|31674.5|31805.3|31665.3|32
1626385510000|2021-07-15 21:45:10|31814.9|31674.9|31817.7|31677.7|31818.4|31678.4|31814.8|31674.8|30
1626385520000|2021-07-15 21:45:20|31817.8|31677.8|31817.8|31677.8|31818.9|31678.9|31815.7|31675.7|23
1626385530000|2021-07-15 21:45:30|31817.3|31677.3|31821.3|31681.3|31821.4|31681.4|31816|31676|23
1626385540000|2021-07-15 21:45:40|31821.5|31681.5|31805.5|31665.5|31821.5|31681.5|31805.5|31665.5|25
1626385550000|2021-07-15 21:45:50|31812.3|31672.3|31797.1|31657.1|31812.3|31672.3|31794.6|31654.6|27
1626385560000|2021-07-15 21:46:00|31797|31657|31815.6|31675.6|31815.6|31675.6|31797|31657|16
1626385570000|2021-07-15 21:46:10|31815.2|31675.2|31806.4|31666.4|31815.2|31675.2|31802.5|31662.5|17
1626385580000|2021-07-15 21:46:20|31806.5|31666.5|31805.2|31665.2|31808.5|31668.5|31803.5|31663.5|24
1626385590000|2021-07-15 21:46:30|31805.4|31665.4|31809.5|31669.5|31809.8|31669.8|31804.3|31664.3|13
1626385600000|2021-07-15 21:46:40|31809.8|31669.8|31810.7|31670.7|31811.9|31671.9|31809.8|31669.8|14
1626385610000|2021-07-15 21:46:50|31810.9|31670.9|31809.4|31669.4|31810.9|31670.9|31805.4|31665.4|25
1626385620000|2021-07-15 21:47:00|31809.3|31669.3|31819.2|31679.2|31820.8|31680.8|31809.3|31669.3|23
1626385630000|2021-07-15 21:47:10|31818.5|31678.5|31820.1|31680.1|31820.2|31680.2|31812.3|31672.3|30
1626385640000|2021-07-15 21:47:20|31819.8|31679.8|31818.6|31678.6|31820.3|31680.3|31818.4|31678.4|22
1626385650000|2021-07-15 21:47:30|31819.1|31679.1|31819.5|31679.5|31820.8|31680.8|31819.1|31679.1|26
1626385660000|2021-07-15 21:47:40|31819.4|31679.4|31820.6|31680.6|31820.6|31680.6|31819.3|31679.3|20
1626385670000|2021-07-15 21:47:50|31819.9|31679.9|31820.8|31680.8|31821.2|31681.2|31819.9|31679.9|9
1626385680000|2021-07-15 21:48:00|31821.9|31681.9|31820.7|31680.7|31821.9|31681.9|31819.8|31679.8|8
1626385690000|2021-07-15 21:48:10|31819.9|31679.9|31823.5|31683.5|31823.5|31683.5|31819.9|31679.9|9
1626385700000|2021-07-15 21:48:20|31823.8|31683.8|31824.7|31684.7|31825|31685|31823|31683|17
1626385710000|2021-07-15 21:48:30|31825.3|31685.3|31827.5|31687.5|31827.8|31687.8|31825.3|31685.3|13
1626385720000|2021-07-15 21:48:40|31827.8|31687.8|31831|31691|31831.5|31691.5|31827.8|31687.8|19
1626385730000|2021-07-15 21:48:50|31830.7|31690.7|31827|31687|31831|31691|31827|31687|26
1626385740000|2021-07-15 21:49:00|31826|31686|31828.4|31688.4|31829|31689|31823.9|31683.9|23
1626385750000|2021-07-15 21:49:10|31828.5|31688.5|31825.9|31685.9|31829.1|31689.1|31825.7|31685.7|22
1626385760000|2021-07-15 21:49:20|31825.4|31685.4|31818.1|31678.1|31825.5|31685.5|31818.1|31678.1|13
1626385770000|2021-07-15 21:49:30|31817.9|31677.9|31817.9|31677.9|31818.1|31678.1|31817.7|31677.7|6
1626385780000|2021-07-15 21:49:40|31817.8|31677.8|31821|31681|31821|31681|31817.1|31677.1|14
1626385790000|2021-07-15 21:49:50|31820.9|31680.9|31806.5|31666.5|31820.9|31680.9|31806.5|31666.5|20
1626385800000|2021-07-15 21:50:00|31805.8|31665.8|31820.1|31680.1|31820.1|31680.1|31805.6|31665.6|18
1626385810000|2021-07-15 21:50:10|31821.7|31681.7|31829.7|31689.7|31831.6|31691.6|31820|31680|8
1626385820000|2021-07-15 21:50:20|31829.6|31689.6|31829.6|31689.6|31829.6|31689.6|31829.6|31689.6|1
1626385830000|2021-07-15 21:50:30|31830.8|31690.8|31824.8|31684.8|31830.8|31690.8|31824.8|31684.8|2
1626385840000|2021-07-15 21:50:40|31826.4|31686.4|31832.3|31692.3|31832.8|31692.8|31826.4|31686.4|23
1626385850000|2021-07-15 21:50:50|31832.5|31692.5|31831.6|31691.6|31832.5|31692.5|31830.9|31690.9|24
1626385860000|2021-07-15 21:51:00|31831.7|31691.7|31821.1|31681.1|31832.3|31692.3|31821.1|31681.1|26
1626385870000|2021-07-15 21:51:10|31821|31681|31808.8|31668.8|31821.3|31681.3|31808.3|31668.3|34
1626385880000|2021-07-15 21:51:20|31808.5|31668.5|31809.3|31669.3|31809.3|31669.3|31808.4|31668.4|11
1626385890000|2021-07-15 21:51:30|31805.9|31665.9|31800.5|31660.5|31806.5|31666.5|31800.5|31660.5|11
1626385900000|2021-07-15 21:51:40|31800.3|31660.3|31797.4|31657.4|31800.5|31660.5|31796.8|31656.8|15
1626385910000|2021-07-15 21:51:50|31797.6|31657.6|31795.1|31655.1|31798|31658|31792.2|31652.2|22
1626385920000|2021-07-15 21:52:00|31797.1|31657.1|31814.4|31674.4|31814.4|31674.4|31797.1|31657.1|23
1626385930000|2021-07-15 21:52:10|31815.5|31675.5|31818.5|31678.5|31818.6|31678.6|31815.3|31675.3|16
1626385940000|2021-07-15 21:52:20|31818.6|31678.6|31827.3|31687.3|31828.8|31688.8|31818.6|31678.6|32
1626385950000|2021-07-15 21:52:30|31827.2|31687.2|31821.5|31681.5|31827.2|31687.2|31821.5|31681.5|24
1626385960000|2021-07-15 21:52:40|31821.4|31681.4|31825.5|31685.5|31825.7|31685.7|31821.2|31681.2|29
1626385970000|2021-07-15 21:52:50|31825.7|31685.7|31821.8|31681.8|31826.9|31686.9|31821.8|31681.8|20
1626385980000|2021-07-15 21:53:00|31821.9|31681.9|31823.3|31683.3|31823.3|31683.3|31821.6|31681.6|17
1626385990000|2021-07-15 21:53:10|31823.9|31683.9|31823.6|31683.6|31824.2|31684.2|31823.6|31683.6|5
1626386000000|2021-07-15 21:53:20|31824|31684|31824.2|31684.2|31825|31685|31823.7|31683.7|9
1626386010000|2021-07-15 21:53:30|31823.8|31683.8|31819.7|31679.7|31823.8|31683.8|31819.7|31679.7|6
1626505200000|2021-07-17 07:00:00|31663.2|31523.2|31663.6|31523.6|31665.4|31525.4|31661.6|31521.6|33
1626505210000|2021-07-17 07:00:10|31664.1|31524.1|31658.6|31518.6|31664.1|31524.1|31658.6|31518.6|24
1626505220000|2021-07-17 07:00:20|31657.6|31517.6|31643.8|31503.8|31657.6|31517.6|31643.8|31503.8|30
1626505230000|2021-07-17 07:00:30|31644.2|31504.2|31644|31504|31645.3|31505.3|31641.9|31501.9|26
1626505240000|2021-07-17 07:00:40|31643.9|31503.9|31643.8|31503.8|31644.5|31504.5|31641.3|31501.3|23
1626505250000|2021-07-17 07:00:50|31643.9|31503.9|31638.1|31498.1|31644.3|31504.3|31638|31498|20
1626505260000|2021-07-17 07:01:00|31638.3|31498.3|31645.2|31505.2|31645.3|31505.3|31638.2|31498.2|24
1626505270000|2021-07-17 07:01:10|31644.9|31504.9|31647.6|31507.6|31649.6|31509.6|31644.9|31504.9|21
1626505280000|2021-07-17 07:01:20|31649.6|31509.6|31652.5|31512.5|31652.5|31512.5|31647.3|31507.3|12
1626505290000|2021-07-17 07:01:30|31653.1|31513.1|31648.9|31508.9|31654.8|31514.8|31648.9|31508.9|31
1626505300000|2021-07-17 07:01:40|31649|31509|31646|31506|31649.4|31509.4|31646|31506|17
1626505310000|2021-07-17 07:01:50|31646.4|31506.4|31645.4|31505.4|31646.7|31506.7|31645.3|31505.3|19
1626505320000|2021-07-17 07:02:00|31645.1|31505.1|31646.7|31506.7|31646.7|31506.7|31644.5|31504.5|12
1626505330000|2021-07-17 07:02:10|31646.8|31506.8|31646.7|31506.7|31647|31507|31646.6|31506.6|14
1626505340000|2021-07-17 07:02:20|31646.8|31506.8|31643.6|31503.6|31646.8|31506.8|31642.5|31502.5|28
1626505350000|2021-07-17 07:02:30|31643.8|31503.8|31643.6|31503.6|31645.8|31505.8|31643.6|31503.6|23
1626505360000|2021-07-17 07:02:40|31643.7|31503.7|31646.2|31506.2|31646.7|31506.7|31643.6|31503.6|17
1626505370000|2021-07-17 07:02:50|31646.1|31506.1|31645.8|31505.8|31646.3|31506.3|31645.3|31505.3|19
1626505380000|2021-07-17 07:03:00|31645.6|31505.6|31650.4|31510.4|31651.1|31511.1|31644.8|31504.8|26
1626505390000|2021-07-17 07:03:10|31649.6|31509.6|31652.5|31512.5|31655.1|31515.1|31649.5|31509.5|32
1626505400000|2021-07-17 07:03:20|31652.8|31512.8|31644.7|31504.7|31652.8|31512.8|31644.7|31504.7|25
1626505410000|2021-07-17 07:03:30|31644.6|31504.6|31643.9|31503.9|31645|31505|31643.7|31503.7|20
1626505420000|2021-07-17 07:03:40|31643.8|31503.8|31643.5|31503.5|31643.8|31503.8|31643.4|31503.4|12
1626505430000|2021-07-17 07:03:50|31643.8|31503.8|31641.9|31501.9|31643.8|31503.8|31641.3|31501.3|13
1626505440000|2021-07-17 07:04:00|31641.8|31501.8|31641.9|31501.9|31642.1|31502.1|31641.8|31501.8|11
1626505450000|2021-07-17 07:04:10|31642|31502|31641.8|31501.8|31642|31502|31641.8|31501.8|3
1626505460000|2021-07-17 07:04:20|31641.9|31501.9|31636|31496|31642|31502|31636|31496|13
1626505470000|2021-07-17 07:04:30|31636.8|31496.8|31638.1|31498.1|31638.1|31498.1|31636.2|31496.2|6
1626505480000|2021-07-17 07:04:40|31637.8|31497.8|31630.1|31490.1|31637.8|31497.8|31629.6|31489.6|21
1626505490000|2021-07-17 07:04:50|31629.3|31489.3|31630.3|31490.3|31630.5|31490.5|31629.1|31489.1|15
1626505500000|2021-07-17 07:05:00|31630.2|31490.2|31635.9|31495.9|31635.9|31495.9|31630.2|31490.2|13
1626505510000|2021-07-17 07:05:10|31635.5|31495.5|31636.5|31496.5|31636.7|31496.7|31634.4|31494.4|16
1626505520000|2021-07-17 07:05:20|31636.1|31496.1|31632.1|31492.1|31636.1|31496.1|31632.1|31492.1|20
1626505530000|2021-07-17 07:05:30|31632.5|31492.5|31634.8|31494.8|31636|31496|31632.3|31492.3|22
1626505540000|2021-07-17 07:05:40|31635.9|31495.9|31629.1|31489.1|31635.9|31495.9|31629.1|31489.1|22
1626505550000|2021-07-17 07:05:50|31629|31489|31628.6|31488.6|31629.4|31489.4|31628.1|31488.1|11
1626505560000|2021-07-17 07:06:00|31628.5|31488.5|31629.1|31489.1|31629.1|31489.1|31628.5|31488.5|3
1626505570000|2021-07-17 07:06:10|31627.5|31487.5|31630.2|31490.2|31630.4|31490.4|31627.5|31487.5|10
1626505580000|2021-07-17 07:06:20|31630.6|31490.6|31630.6|31490.6|31631.6|31491.6|31629.8|31489.8|23
1626505590000|2021-07-17 07:06:30|31630.5|31490.5|31629.2|31489.2|31630.5|31490.5|31629.1|31489.1|19
1626505600000|2021-07-17 07:06:40|31629.4|31489.4|31629.9|31489.9|31631|31491|31628.9|31488.9|17
1626505610000|2021-07-17 07:06:50|31630|31490|31631.2|31491.2|31632.2|31492.2|31630|31490|17
1626505620000|2021-07-17 07:07:00|31630.5|31490.5|31629|31489|31630.5|31490.5|31628.6|31488.6|19
1626505630000|2021-07-17 07:07:10|31628.2|31488.2|31627.5|31487.5|31628.5|31488.5|31627.5|31487.5|9
1626505640000|2021-07-17 07:07:20|31627.8|31487.8|31630.1|31490.1|31630.1|31490.1|31627.8|31487.8|13
1626505650000|2021-07-17 07:07:30|31630.2|31490.2|31629.6|31489.6|31630.7|31490.7|31629.1|31489.1|21
1626505660000|2021-07-17 07:07:40|31629.3|31489.3|31628.4|31488.4|31629.6|31489.6|31628.4|31488.4|15
1626505670000|2021-07-17 07:07:50|31628.8|31488.8|31629.9|31489.9|31630.6|31490.6|31626.7|31486.7|12
1626505680000|2021-07-17 07:08:00|31632.2|31492.2|31631.9|31491.9|31633.7|31493.7|31631.5|31491.5|21
1626505690000|2021-07-17 07:08:10|31632|31492|31630|31490|31632|31492|31630|31490|9
1626505700000|2021-07-17 07:08:20|31630.7|31490.7|31629.2|31489.2|31630.7|31490.7|31628.3|31488.3|9
1626505710000|2021-07-17 07:08:30|31629.1|31489.1|31628.1|31488.1|31629.1|31489.1|31627.3|31487.3|8
1626505720000|2021-07-17 07:08:40|31628.2|31488.2|31627.9|31487.9|31629.2|31489.2|31627.2|31487.2|11
1626505730000|2021-07-17 07:08:50|31629|31489|31628.9|31488.9|31629.1|31489.1|31628.1|31488.1|10
1626505740000|2021-07-17 07:09:00|31628.8|31488.8|31628.5|31488.5|31629.4|31489.4|31627.5|31487.5|10
1626505750000|2021-07-17 07:09:10|31628.4|31488.4|31618.6|31478.6|31628.4|31488.4|31618.3|31478.3|16
1626505760000|2021-07-17 07:09:20|31618.4|31478.4|31617.9|31477.9|31618.8|31478.8|31617.9|31477.9|13
1626505770000|2021-07-17 07:09:30|31618.1|31478.1|31618.1|31478.1|31618.7|31478.7|31618|31478|9
1626505780000|2021-07-17 07:09:40|31618|31478|31618|31478|31618|31478|31617.4|31477.4|9
1626505790000|2021-07-17 07:09:50|31617.7|31477.7|31616.1|31476.1|31617.7|31477.7|31616.1|31476.1|7
1626505800000|2021-07-17 07:10:00|31616.2|31476.2|31618.1|31478.1|31618.1|31478.1|31616.1|31476.1|7
1626505810000|2021-07-17 07:10:10|31619.7|31479.7|31619.7|31479.7|31622.8|31482.8|31619.1|31479.1|12
1626505820000|2021-07-17 07:10:20|31619.2|31479.2|31612.7|31472.7|31619.2|31479.2|31612.7|31472.7|19
1626505830000|2021-07-17 07:10:30|31613.4|31473.4|31615.6|31475.6|31615.6|31475.6|31611.7|31471.7|17
1626505840000|2021-07-17 07:10:40|31614|31474|31613.3|31473.3|31614|31474|31612.5|31472.5|18
1626505850000|2021-07-17 07:10:50|31613|31473|31613|31473|31613.8|31473.8|31612.7|31472.7|24
1626505860000|2021-07-17 07:11:00|31613.1|31473.1|31613|31473|31613.3|31473.3|31612.8|31472.8|6
1626505870000|2021-07-17 07:11:10|31612.4|31472.4|31610.8|31470.8|31612.5|31472.5|31610.8|31470.8|7
1626505880000|2021-07-17 07:11:20|31608.3|31468.3|31603.8|31463.8|31608.3|31468.3|31603.5|31463.5|19
1626505890000|2021-07-17 07:11:30|31603.7|31463.7|31601.8|31461.8|31603.7|31463.7|31600.3|31460.3|24
1626505900000|2021-07-17 07:11:40|31601.7|31461.7|31600.1|31460.1|31601.7|31461.7|31600.1|31460.1|9
1626505910000|2021-07-17 07:11:50|31600.5|31460.5|31599.3|31459.3|31600.5|31460.5|31597.3|31457.3|18
1626505920000|2021-07-17 07:12:00|31598.9|31458.9|31607.8|31467.8|31608.9|31468.9|31598.9|31458.9|22
1626505930000|2021-07-17 07:12:10|31608.6|31468.6|31606.6|31466.6|31610.3|31470.3|31606.6|31466.6|14
1626505940000|2021-07-17 07:12:20|31606.3|31466.3|31603.4|31463.4|31606.3|31466.3|31602.7|31462.7|18
1626505950000|2021-07-17 07:12:30|31603.3|31463.3|31602.7|31462.7|31603.9|31463.9|31602.7|31462.7|10
1626505960000|2021-07-17 07:12:40|31603|31463|31602|31462|31603|31463|31601.8|31461.8|9
1626505970000|2021-07-17 07:12:50|31601.5|31461.5|31601.7|31461.7|31602|31462|31601.4|31461.4|7
1626505980000|2021-07-17 07:13:00|31601.5|31461.5|31602|31462|31602|31462|31601.1|31461.1|9
1626506000000|2021-07-17 07:13:20|31602.9|31462.9|31609.7|31469.7|31610.1|31470.1|31602.9|31462.9|8
1626506010000|2021-07-17 07:13:30|31609.6|31469.6|31610.9|31470.9|31611.4|31471.4|31607.8|31467.8|9
1626506020000|2021-07-17 07:13:40|31611.4|31471.4|31608.7|31468.7|31611.4|31471.4|31603.6|31463.6|15
1626506030000|2021-07-17 07:13:50|31608.5|31468.5|31606|31466|31608.5|31468.5|31605.9|31465.9|18
1626506040000|2021-07-17 07:14:00|31606.3|31466.3|31608.2|31468.2|31608.2|31468.2|31606|31466|4
1626506050000|2021-07-17 07:14:10|31607.4|31467.4|31609.6|31469.6|31609.6|31469.6|31605|31465|9
1626506060000|2021-07-17 07:14:20|31610.1|31470.1|31611.2|31471.2|31611.8|31471.8|31610.1|31470.1|9
1626506070000|2021-07-17 07:14:30|31609.8|31469.8|31623.5|31483.5|31624.9|31484.9|31609.8|31469.8|15
1626506080000|2021-07-17 07:14:40|31624.5|31484.5|31620.9|31480.9|31628.4|31488.4|31620.2|31480.2|27
1626506090000|2021-07-17 07:14:50|31620.6|31480.6|31616.5|31476.5|31620.6|31480.6|31616.5|31476.5|22
1626506100000|2021-07-17 07:15:00|31616.6|31476.6|31607.2|31467.2|31616.6|31476.6|31607|31467|26
1626506110000|2021-07-17 07:15:10|31607.1|31467.1|31606.3|31466.3|31607.1|31467.1|31605.5|31465.5|8
1626506120000|2021-07-17 07:15:20|31605.9|31465.9|31592.8|31452.8|31606.2|31466.2|31591.4|31451.4|19
1626506130000|2021-07-17 07:15:30|31593.3|31453.3|31586.4|31446.4|31593.3|31453.3|31584.7|31444.7|30
1626506140000|2021-07-17 07:15:40|31584.5|31444.5|31579.9|31439.9|31585.4|31445.4|31579.9|31439.9|20
1626506150000|2021-07-17 07:15:50|31580|31440|31580.4|31440.4|31580.6|31440.6|31577|31437|28
1626506160000|2021-07-17 07:16:00|31579.3|31439.3|31581.7|31441.7|31582.9|31442.9|31579.3|31439.3|29
1626506170000|2021-07-17 07:16:10|31581.3|31441.3|31580.5|31440.5|31582.9|31442.9|31580.5|31440.5|30
1626506180000|2021-07-17 07:16:20|31581.1|31441.1|31577.5|31437.5|31581.1|31441.1|31577.5|31437.5|28
1626506190000|2021-07-17 07:16:30|31576.8|31436.8|31565.9|31425.9|31578.3|31438.3|31565.9|31425.9|25
1626506200000|2021-07-17 07:16:40|31567.3|31427.3|31555.9|31415.9|31567.3|31427.3|31555.9|31415.9|18
1626506210000|2021-07-17 07:16:50|31555.7|31415.7|31556.7|31416.7|31562.5|31422.5|31555.7|31415.7|29
1626506220000|2021-07-17 07:17:00|31556.2|31416.2|31555.1|31415.1|31556.2|31416.2|31555|31415|14
1626506230000|2021-07-17 07:17:10|31555.2|31415.2|31562.3|31422.3|31562.9|31422.9|31555.2|31415.2|24
1626506240000|2021-07-17 07:17:20|31562.2|31422.2|31554.9|31414.9|31562.2|31422.2|31550.5|31410.5|21
1626506250000|2021-07-17 07:17:30|31553.7|31413.7|31554.4|31414.4|31556.4|31416.4|31553.7|31413.7|13
1626506260000|2021-07-17 07:17:40|31554.5|31414.5|31551|31411|31554.7|31414.7|31551|31411|12
1626506270000|2021-07-17 07:17:50|31550.7|31410.7|31553.3|31413.3|31553.3|31413.3|31550.7|31410.7|13
1626506280000|2021-07-17 07:18:00|31554.1|31414.1|31548.6|31408.6|31554.1|31414.1|31545.8|31405.8|18
1626506290000|2021-07-17 07:18:10|31545.4|31405.4|31544.3|31404.3|31546|31406|31544.3|31404.3|14
1626506300000|2021-07-17 07:18:20|31544.7|31404.7|31554.2|31414.2|31554.9|31414.9|31544.1|31404.1|27
1626506310000|2021-07-17 07:18:30|31553.7|31413.7|31552.3|31412.3|31555.7|31415.7|31552.3|31412.3|24
1626506320000|2021-07-17 07:18:40|31552.2|31412.2|31548.7|31408.7|31552.2|31412.2|31548.3|31408.3|22
1626506330000|2021-07-17 07:18:50|31548.9|31408.9|31549.4|31409.4|31550|31410|31548.8|31408.8|18
1626506340000|2021-07-17 07:19:00|31549.2|31409.2|31550.9|31410.9|31550.9|31410.9|31548.5|31408.5|14
1626506350000|2021-07-17 07:19:10|31550.6|31410.6|31550.6|31410.6|31551.9|31411.9|31550|31410|15
1626506360000|2021-07-17 07:19:20|31550.4|31410.4|31550.2|31410.2|31550.4|31410.4|31548.6|31408.6|13
1626506370000|2021-07-17 07:19:30|31549.4|31409.4|31550.3|31410.3|31550.5|31410.5|31548.6|31408.6|9
1626506380000|2021-07-17 07:19:40|31550.1|31410.1|31548.1|31408.1|31550.1|31410.1|31547.9|31407.9|5
1626506390000|2021-07-17 07:19:50|31548|31408|31546.2|31406.2|31548.9|31408.9|31545.7|31405.7|12
1626506400000|2021-07-17 07:20:00|31546.1|31406.1|31545.1|31405.1|31546.8|31406.8|31544.5|31404.5|20
1626506410000|2021-07-17 07:20:10|31545.2|31405.2|31547.2|31407.2|31547.2|31407.2|31543.7|31403.7|16
1626506420000|2021-07-17 07:20:20|31546.5|31406.5|31540.1|31400.1|31546.5|31406.5|31539.5|31399.5|22
1626506430000|2021-07-17 07:20:30|31540.5|31400.5|31539.9|31399.9|31540.5|31400.5|31539.6|31399.6|8
1626506440000|2021-07-17 07:20:40|31539.7|31399.7|31539.5|31399.5|31539.9|31399.9|31539.5|31399.5|11
1626506450000|2021-07-17 07:20:50|31540|31400|31546.5|31406.5|31547|31407|31539.4|31399.4|19
1626506460000|2021-07-17 07:21:00|31546.3|31406.3|31548.5|31408.5|31548.5|31408.5|31546|31406|11
1626506470000|2021-07-17 07:21:10|31548.6|31408.6|31557|31417|31557|31417|31548.6|31408.6|7
1626506480000|2021-07-17 07:21:20|31557.1|31417.1|31562.7|31422.7|31563.8|31423.8|31557.1|31417.1|31
1626506490000|2021-07-17 07:21:30|31562.8|31422.8|31569.9|31429.9|31570.2|31430.2|31562.4|31422.4|26
1626506500000|2021-07-17 07:21:40|31570.2|31430.2|31565.3|31425.3|31573|31433|31564.3|31424.3|28
1626506510000|2021-07-17 07:21:50|31566.4|31426.4|31568.6|31428.6|31572.7|31432.7|31566.4|31426.4|28
1626506520000|2021-07-17 07:22:00|31567.4|31427.4|31575.5|31435.5|31575.5|31435.5|31566.3|31426.3|28
1626506530000|2021-07-17 07:22:10|31576.3|31436.3|31579.7|31439.7|31580.1|31440.1|31576.2|31436.2|33
1626506540000|2021-07-17 07:22:20|31579.6|31439.6|31577.8|31437.8|31580.3|31440.3|31577.8|31437.8|31
1626506550000|2021-07-17 07:22:30|31576.7|31436.7|31576.3|31436.3|31578.1|31438.1|31576.3|31436.3|13
1626506560000|2021-07-17 07:22:40|31578.5|31438.5|31582.1|31442.1|31582.5|31442.5|31578.5|31438.5|26
1626506570000|2021-07-17 07:22:50|31581.7|31441.7|31579.9|31439.9|31582.7|31442.7|31579.9|31439.9|16
1626506580000|2021-07-17 07:23:00|31580|31440|31578.3|31438.3|31580|31440|31577.5|31437.5|27
1626506590000|2021-07-17 07:23:10|31578.2|31438.2|31579.3|31439.3|31579.3|31439.3|31577.8|31437.8|22
1626506600000|2021-07-17 07:23:20|31579.6|31439.6|31578.4|31438.4|31581.2|31441.2|31577.8|31437.8|23
1626506610000|2021-07-17 07:23:30|31578.5|31438.5|31575.9|31435.9|31578.5|31438.5|31575.7|31435.7|30
1626506620000|2021-07-17 07:23:40|31576|31436|31576.1|31436.1|31576.9|31436.9|31575.8|31435.8|21
1626506630000|2021-07-17 07:23:50|31575.1|31435.1|31575.7|31435.7|31577|31437|31575.1|31435.1|14
1626506640000|2021-07-17 07:24:00|31576.4|31436.4|31576.4|31436.4|31577.1|31437.1|31575.9|31435.9|10
1626506650000|2021-07-17 07:24:10|31576.7|31436.7|31577.1|31437.1|31577.2|31437.2|31576.6|31436.6|6
1626506660000|2021-07-17 07:24:20|31578.1|31438.1|31564|31424|31578.1|31438.1|31564|31424|23
1626506670000|2021-07-17 07:24:30|31563.2|31423.2|31564.3|31424.3|31564.3|31424.3|31563.2|31423.2|9
1626506680000|2021-07-17 07:24:40|31563.8|31423.8|31565.7|31425.7|31565.7|31425.7|31559.8|31419.8|15
1626506690000|2021-07-17 07:24:50|31565.5|31425.5|31566.3|31426.3|31570|31430|31565.5|31425.5|29
1626506700000|2021-07-17 07:25:00|31566.2|31426.2|31566.3|31426.3|31566.5|31426.5|31563.5|31423.5|18
1626506710000|2021-07-17 07:25:10|31566.2|31426.2|31567.9|31427.9|31568.3|31428.3|31566.2|31426.2|9
1626506720000|2021-07-17 07:25:20|31570.3|31430.3|31570.3|31430.3|31570.3|31430.3|31570.3|31430.3|1
1626506730000|2021-07-17 07:25:30|31571|31431|31574.6|31434.6|31574.7|31434.7|31571|31431|14
1626506740000|2021-07-17 07:25:40|31574.9|31434.9|31574.2|31434.2|31575.3|31435.3|31574.1|31434.1|13
1626506750000|2021-07-17 07:25:50|31574.3|31434.3|31577.6|31437.6|31577.7|31437.7|31574.3|31434.3|12
1626506760000|2021-07-17 07:26:00|31577.5|31437.5|31576.6|31436.6|31577.5|31437.5|31575.7|31435.7|9
1626506770000|2021-07-17 07:26:10|31575.8|31435.8|31577.3|31437.3|31577.3|31437.3|31575.7|31435.7|10
1626506780000|2021-07-17 07:26:20|31576.9|31436.9|31577.3|31437.3|31577.3|31437.3|31576.9|31436.9|2
1626506790000|2021-07-17 07:26:30|31576.6|31436.6|31576.1|31436.1|31576.6|31436.6|31576.1|31436.1|4
1626506800000|2021-07-17 07:26:40|31576|31436|31577.4|31437.4|31577.4|31437.4|31576|31436|8
1626506810000|2021-07-17 07:26:50|31577.3|31437.3|31577.2|31437.2|31577.3|31437.3|31577.1|31437.1|3
1626506820000|2021-07-17 07:27:00|31576.3|31436.3|31563.9|31423.9|31576.3|31436.3|31563.1|31423.1|26
1626506830000|2021-07-17 07:27:10|31564.1|31424.1|31559.2|31419.2|31564.1|31424.1|31555.8|31415.8|13
1626506840000|2021-07-17 07:27:20|31559.4|31419.4|31560.3|31420.3|31561.7|31421.7|31558.1|31418.1|29
1626506850000|2021-07-17 07:27:30|31560.2|31420.2|31565.6|31425.6|31565.9|31425.9|31560.2|31420.2|27
1626506860000|2021-07-17 07:27:40|31566.1|31426.1|31566.5|31426.5|31568.2|31428.2|31566.1|31426.1|11
1626506870000|2021-07-17 07:27:50|31567|31427|31564.9|31424.9|31567.1|31427.1|31563.4|31423.4|19
1626506880000|2021-07-17 07:28:00|31564|31424|31564.4|31424.4|31564.9|31424.9|31563.9|31423.9|8
1626506890000|2021-07-17 07:28:10|31564.3|31424.3|31555.5|31415.5|31564.3|31424.3|31555.3|31415.3|16
1626506900000|2021-07-17 07:28:20|31553.8|31413.8|31556.8|31416.8|31558|31418|31553.8|31413.8|21
1626506910000|2021-07-17 07:28:30|31556.7|31416.7|31555.6|31415.6|31557.2|31417.2|31555.4|31415.4|14
1626506920000|2021-07-17 07:28:40|31555.7|31415.7|31558.6|31418.6|31558.7|31418.7|31555.7|31415.7|9
1626506930000|2021-07-17 07:28:50|31558.7|31418.7|31557.4|31417.4|31559|31419|31557.4|31417.4|7
1626506940000|2021-07-17 07:29:00|31557.5|31417.5|31566.6|31426.6|31567.1|31427.1|31557.5|31417.5|16
1626506950000|2021-07-17 07:29:10|31566.5|31426.5|31557.1|31417.1|31566.5|31426.5|31557|31417|22
1626506960000|2021-07-17 07:29:20|31557.2|31417.2|31555|31415|31557.2|31417.2|31550.2|31410.2|24
1626506970000|2021-07-17 07:29:30|31555.2|31415.2|31552.3|31412.3|31555.2|31415.2|31552.3|31412.3|16
1626506980000|2021-07-17 07:29:40|31551.6|31411.6|31551|31411|31552.5|31412.5|31549.6|31409.6|20
1626506990000|2021-07-17 07:29:50|31550.9|31410.9|31552|31412|31552.7|31412.7|31550.9|31410.9|15
1626507000000|2021-07-17 07:30:00|31552.1|31412.1|31554.7|31414.7|31555.2|31415.2|31552|31412|23
1626507010000|2021-07-17 07:30:10|31553.4|31413.4|31556.3|31416.3|31559.8|31419.8|31553.3|31413.3|19
1626507020000|2021-07-17 07:30:20|31556.2|31416.2|31560.5|31420.5|31560.5|31420.5|31556.2|31416.2|13
1626507030000|2021-07-17 07:30:30|31560.1|31420.1|31566.9|31426.9|31567.1|31427.1|31559.8|31419.8|25
1626507040000|2021-07-17 07:30:40|31566.7|31426.7|31567.3|31427.3|31567.8|31427.8|31566.6|31426.6|5
1626507050000|2021-07-17 07:30:50|31567.4|31427.4|31566.4|31426.4|31568.6|31428.6|31566.4|31426.4|15
1626507060000|2021-07-17 07:31:00|31566.8|31426.8|31567.7|31427.7|31568.2|31428.2|31566.8|31426.8|7
1626507070000|2021-07-17 07:31:10|31567.5|31427.5|31562.9|31422.9|31567.5|31427.5|31562.2|31422.2|26
1626507080000|2021-07-17 07:31:20|31563|31423|31562.9|31422.9|31564.4|31424.4|31562|31422|14
1626507090000|2021-07-17 07:31:30|31563.4|31423.4|31563.6|31423.6|31564.8|31424.8|31563.4|31423.4|16
1626507100000|2021-07-17 07:31:40|31563.5|31423.5|31563.7|31423.7|31565.4|31425.4|31562.8|31422.8|20
1626507110000|2021-07-17 07:31:50|31562.7|31422.7|31567|31427|31567|31427|31562.7|31422.7|9
1626507120000|2021-07-17 07:32:00|31567.2|31427.2|31569.7|31429.7|31569.7|31429.7|31566.8|31426.8|20
1626507130000|2021-07-17 07:32:10|31569.5|31429.5|31575|31435|31575.1|31435.1|31569.4|31429.4|17
1626507140000|2021-07-17 07:32:20|31576|31436|31575.7|31435.7|31576.2|31436.2|31575.2|31435.2|10
1626507150000|2021-07-17 07:32:30|31574.9|31434.9|31575|31435|31575|31435|31574.2|31434.2|13
1626507160000|2021-07-17 07:32:40|31574.9|31434.9|31573.8|31433.8|31574.9|31434.9|31573.3|31433.3|6
1626507170000|2021-07-17 07:32:50|31573.9|31433.9|31575.5|31435.5|31575.6|31435.6|31573.5|31433.5|16
1626507180000|2021-07-17 07:33:00|31574.8|31434.8|31577.2|31437.2|31577.2|31437.2|31574.6|31434.6|10
1626507190000|2021-07-17 07:33:10|31578.3|31438.3|31579.9|31439.9|31579.9|31439.9|31578.1|31438.1|11
1626507200000|2021-07-17 07:33:20|31579.4|31439.4|31581.7|31441.7|31583.1|31443.1|31576.5|31436.5|26
1626507210000|2021-07-17 07:33:30|31582.1|31442.1|31579.3|31439.3|31582.1|31442.1|31579.3|31439.3|16
1626507220000|2021-07-17 07:33:40|31578.4|31438.4|31578.6|31438.6|31578.6|31438.6|31577.2|31437.2|23
1626507230000|2021-07-17 07:33:50|31578.3|31438.3|31578.5|31438.5|31579.8|31439.8|31578.2|31438.2|23
1626507240000|2021-07-17 07:34:00|31578.8|31438.8|31579.2|31439.2|31579.4|31439.4|31578.6|31438.6|13
1626507250000|2021-07-17 07:34:10|31579.3|31439.3|31583.7|31443.7|31583.7|31443.7|31579.3|31439.3|5
1626507260000|2021-07-17 07:34:20|31583.9|31443.9|31583.9|31443.9|31584|31444|31583.7|31443.7|6
1626507270000|2021-07-17 07:34:30|31584|31444|31584.4|31444.4|31584.5|31444.5|31583.6|31443.6|9
1626507280000|2021-07-17 07:34:40|31584.5|31444.5|31583.4|31443.4|31584.5|31444.5|31583.3|31443.3|6
1626507290000|2021-07-17 07:34:50|31580.6|31440.6|31581.9|31441.9|31582|31442|31579.5|31439.5|8
1626507300000|2021-07-17 07:35:00|31580.8|31440.8|31570|31430|31580.8|31440.8|31569.7|31429.7|18
1626507310000|2021-07-17 07:35:10|31569.8|31429.8|31570.5|31430.5|31571.3|31431.3|31569.8|31429.8|20
1626507320000|2021-07-17 07:35:20|31567.3|31427.3|31565.9|31425.9|31567.4|31427.4|31565.9|31425.9|11
1626507330000|2021-07-17 07:35:30|31566|31426|31567.8|31427.8|31575.3|31435.3|31566|31426|23
1626507340000|2021-07-17 07:35:40|31568.3|31428.3|31568.4|31428.4|31568.4|31428.4|31568.3|31428.3|2
1626507350000|2021-07-17 07:35:50|31565.7|31425.7|31567.3|31427.3|31567.4|31427.4|31565.4|31425.4|10
1626507360000|2021-07-17 07:36:00|31567.2|31427.2|31571.4|31431.4|31572.5|31432.5|31567.2|31427.2|19
1626507370000|2021-07-17 07:36:10|31571.7|31431.7|31569|31429|31572.1|31432.1|31569|31429|25
1626507380000|2021-07-17 07:36:20|31568.9|31428.9|31570|31430|31571.4|31431.4|31568.9|31428.9|13
1626507390000|2021-07-17 07:36:30|31570.1|31430.1|31570.9|31430.9|31571|31431|31570.1|31430.1|6
1626507400000|2021-07-17 07:36:40|31569.7|31429.7|31568.6|31428.6|31570|31430|31567.4|31427.4|16
1626507410000|2021-07-17 07:36:50|31568.2|31428.2|31570.5|31430.5|31570.5|31430.5|31568.2|31428.2|12
1626507420000|2021-07-17 07:37:00|31570.7|31430.7|31569.7|31429.7|31570.7|31430.7|31568.5|31428.5|14
1626507430000|2021-07-17 07:37:10|31569.8|31429.8|31568.6|31428.6|31571.7|31431.7|31568.4|31428.4|15
1626507440000|2021-07-17 07:37:20|31568.2|31428.2|31570.4|31430.4|31570.7|31430.7|31568.1|31428.1|17
1626507450000|2021-07-17 07:37:30|31570.3|31430.3|31571.2|31431.2|31571.2|31431.2|31570.3|31430.3|4
1626507460000|2021-07-17 07:37:40|31570.5|31430.5|31573.6|31433.6|31577.4|31437.4|31570.5|31430.5|21
1626507470000|2021-07-17 07:37:50|31573.8|31433.8|31572.1|31432.1|31573.8|31433.8|31570.9|31430.9|13
1626507480000|2021-07-17 07:38:00|31572.2|31432.2|31573.7|31433.7|31573.8|31433.8|31571.9|31431.9|5
1626507490000|2021-07-17 07:38:10|31573.6|31433.6|31568.8|31428.8|31573.6|31433.6|31566.1|31426.1|22
1626507500000|2021-07-17 07:38:20|31568.9|31428.9|31566.4|31426.4|31569.2|31429.2|31565.8|31425.8|23
1626507510000|2021-07-17 07:38:30|31566.9|31426.9|31563.9|31423.9|31566.9|31426.9|31557.9|31417.9|22
1626507520000|2021-07-17 07:38:40|31564|31424|31563.4|31423.4|31564.3|31424.3|31563.4|31423.4|9
1626507530000|2021-07-17 07:38:50|31562.7|31422.7|31561.9|31421.9|31562.7|31422.7|31561.4|31421.4|10
1626507540000|2021-07-17 07:39:00|31562|31422|31564.2|31424.2|31564.4|31424.4|31561.9|31421.9|14
1626507550000|2021-07-17 07:39:10|31564.4|31424.4|31564.8|31424.8|31564.8|31424.8|31564.1|31424.1|16
1626507560000|2021-07-17 07:39:20|31564.7|31424.7|31562.1|31422.1|31565.1|31425.1|31562.1|31422.1|17
1626507570000|2021-07-17 07:39:30|31562.3|31422.3|31564.7|31424.7|31565.6|31425.6|31562.3|31422.3|10
1626507580000|2021-07-17 07:39:40|31565.5|31425.5|31564.7|31424.7|31565.8|31425.8|31564.3|31424.3|12
1626507590000|2021-07-17 07:39:50|31565|31425|31563.1|31423.1|31565.8|31425.8|31563.1|31423.1|20
1626507600000|2021-07-17 07:40:00|31563|31423|31563.5|31423.5|31563.7|31423.7|31561.3|31421.3|20
1626507610000|2021-07-17 07:40:10|31563.2|31423.2|31567.3|31427.3|31568.3|31428.3|31563.2|31423.2|21
1626507620000|2021-07-17 07:40:20|31567.1|31427.1|31566.6|31426.6|31567.1|31427.1|31565.8|31425.8|13
1626507630000|2021-07-17 07:40:30|31566.5|31426.5|31569.4|31429.4|31569.4|31429.4|31566.4|31426.4|9
1626507640000|2021-07-17 07:40:40|31569.7|31429.7|31574.8|31434.8|31575.2|31435.2|31569.7|31429.7|18
1626507650000|2021-07-17 07:40:50|31577.6|31437.6|31582.8|31442.8|31582.9|31442.9|31577.1|31437.1|15
1626507660000|2021-07-17 07:41:00|31582.7|31442.7|31581.1|31441.1|31582.7|31442.7|31580.2|31440.2|22
1626507670000|2021-07-17 07:41:10|31581|31441|31576.1|31436.1|31581|31441|31576|31436|16
1626507680000|2021-07-17 07:41:20|31575.9|31435.9|31576|31436|31576.1|31436.1|31575.9|31435.9|7
1626507690000|2021-07-17 07:41:30|31575.3|31435.3|31578|31438|31578|31438|31575.3|31435.3|11
1626507700000|2021-07-17 07:41:40|31578.5|31438.5|31578.7|31438.7|31578.7|31438.7|31578|31438|4
1626507710000|2021-07-17 07:41:50|31578.8|31438.8|31580.4|31440.4|31580.5|31440.5|31578.7|31438.7|16
1626507720000|2021-07-17 07:42:00|31580.3|31440.3|31581.1|31441.1|31581.2|31441.2|31580.3|31440.3|6
1626507730000|2021-07-17 07:42:10|31580.9|31440.9|31581.4|31441.4|31581.4|31441.4|31580.9|31440.9|3
1626507740000|2021-07-17 07:42:20|31581.6|31441.6|31581.6|31441.6|31581.6|31441.6|31581.6|31441.6|1
1626507750000|2021-07-17 07:42:30|31581.5|31441.5|31580.2|31440.2|31581.5|31441.5|31580.1|31440.1|5
1626507760000|2021-07-17 07:42:40|31580.7|31440.7|31580.4|31440.4|31581.3|31441.3|31579.6|31439.6|14
1626507770000|2021-07-17 07:42:50|31579.6|31439.6|31580.8|31440.8|31580.8|31440.8|31578.7|31438.7|15
1626507780000|2021-07-17 07:43:00|31579.8|31439.8|31580|31440|31580.8|31440.8|31579.8|31439.8|4
1626507790000|2021-07-17 07:43:10|31580.1|31440.1|31579.5|31439.5|31580.1|31440.1|31579.4|31439.4|3
1626507800000|2021-07-17 07:43:20|31579.3|31439.3|31576.3|31436.3|31579.3|31439.3|31576.1|31436.1|12
1626507810000|2021-07-17 07:43:30|31576.4|31436.4|31574.8|31434.8|31576.4|31436.4|31572.8|31432.8|15
1626507820000|2021-07-17 07:43:40|31575|31435|31574.9|31434.9|31575|31435|31574.7|31434.7|12
1626507830000|2021-07-17 07:43:50|31576|31436|31583.3|31443.3|31583.6|31443.6|31576|31436|28
1626507840000|2021-07-17 07:44:00|31583.4|31443.4|31584.1|31444.1|31584.1|31444.1|31583.4|31443.4|7
1626507850000|2021-07-17 07:44:10|31584.5|31444.5|31587.3|31447.3|31587.4|31447.4|31584.5|31444.5|8
1626507860000|2021-07-17 07:44:20|31587.7|31447.7|31588.4|31448.4|31588.4|31448.4|31586.8|31446.8|15
1626507870000|2021-07-17 07:44:30|31588.5|31448.5|31586.4|31446.4|31589.7|31449.7|31586.4|31446.4|12
1626507880000|2021-07-17 07:44:40|31585.4|31445.4|31589.1|31449.1|31589.1|31449.1|31585.4|31445.4|24
1626507890000|2021-07-17 07:44:50|31588.9|31448.9|31587.5|31447.5|31589.1|31449.1|31586.8|31446.8|8
1626507900000|2021-07-17 07:45:00|31588.3|31448.3|31587.1|31447.1|31589.3|31449.3|31587.1|31447.1|19
1626507910000|2021-07-17 07:45:10|31586.6|31446.6|31586.3|31446.3|31587.6|31447.6|31586.2|31446.2|7
1626507920000|2021-07-17 07:45:20|31586.1|31446.1|31585.5|31445.5|31586.2|31446.2|31584.5|31444.5|4
1626507930000|2021-07-17 07:45:30|31585.4|31445.4|31585.4|31445.4|31585.5|31445.5|31585.4|31445.4|3
1626507940000|2021-07-17 07:45:40|31585.7|31445.7|31587.9|31447.9|31587.9|31447.9|31585.7|31445.7|12
1626507950000|2021-07-17 07:45:50|31587.4|31447.4|31587.3|31447.3|31587.4|31447.4|31586.8|31446.8|14
1626507960000|2021-07-17 07:46:00|31586.6|31446.6|31587.3|31447.3|31587.3|31447.3|31586.2|31446.2|7
1626507970000|2021-07-17 07:46:10|31587|31447|31580.5|31440.5|31587.9|31447.9|31580.5|31440.5|10
1626507980000|2021-07-17 07:46:20|31580.4|31440.4|31578|31438|31580.5|31440.5|31577.9|31437.9|16
1626507990000|2021-07-17 07:46:30|31577.9|31437.9|31576.2|31436.2|31577.9|31437.9|31576.1|31436.1|15
1626508000000|2021-07-17 07:46:40|31575.5|31435.5|31574.6|31434.6|31576.2|31436.2|31574.3|31434.3|15
1626508010000|2021-07-17 07:46:50|31574.2|31434.2|31574.1|31434.1|31574.5|31434.5|31573.9|31433.9|12
1626508020000|2021-07-17 07:47:00|31574.5|31434.5|31568.7|31428.7|31575|31435|31568.6|31428.6|14
1626508030000|2021-07-17 07:47:10|31568.8|31428.8|31570.8|31430.8|31571|31431|31568.3|31428.3|17
1626508040000|2021-07-17 07:47:20|31570.4|31430.4|31578.5|31438.5|31578.7|31438.7|31570.4|31430.4|28
1626508050000|2021-07-17 07:47:30|31578.3|31438.3|31583.8|31443.8|31583.9|31443.9|31578.3|31438.3|24
1626508060000|2021-07-17 07:47:40|31583.4|31443.4|31587.2|31447.2|31587.7|31447.7|31583.4|31443.4|25
1626508070000|2021-07-17 07:47:50|31587.4|31447.4|31587.1|31447.1|31587.5|31447.5|31586.2|31446.2|11
1626508080000|2021-07-17 07:48:00|31586.9|31446.9|31586.6|31446.6|31586.9|31446.9|31586.2|31446.2|5
1626508090000|2021-07-17 07:48:10|31586|31446|31585.8|31445.8|31586.7|31446.7|31585.8|31445.8|8
1626508100000|2021-07-17 07:48:20|31585.9|31445.9|31588.4|31448.4|31588.6|31448.6|31585.5|31445.5|12
1626508110000|2021-07-17 07:48:30|31588.5|31448.5|31595.4|31455.4|31596|31456|31588.5|31448.5|13
1626508120000|2021-07-17 07:48:40|31595.9|31455.9|31596.1|31456.1|31596.3|31456.3|31594.1|31454.1|13
1626508130000|2021-07-17 07:48:50|31595.6|31455.6|31602.8|31462.8|31602.8|31462.8|31595.6|31455.6|9
1626508140000|2021-07-17 07:49:00|31605.1|31465.1|31621.3|31481.3|31621.3|31481.3|31605.1|31465.1|28
1626508150000|2021-07-17 07:49:10|31621.2|31481.2|31620.8|31480.8|31630.4|31490.4|31620.3|31480.3|26
1626508160000|2021-07-17 07:49:20|31620.4|31480.4|31614.5|31474.5|31620.4|31480.4|31613.8|31473.8|14
1626508170000|2021-07-17 07:49:30|31614.7|31474.7|31609|31469|31615.6|31475.6|31608.9|31468.9|26
1626508180000|2021-07-17 07:49:40|31607.8|31467.8|31604.1|31464.1|31609.6|31469.6|31603.9|31463.9|22
1626508190000|2021-07-17 07:49:50|31603.8|31463.8|31604.1|31464.1|31605.2|31465.2|31602.9|31462.9|14
1626508200000|2021-07-17 07:50:00|31605.2|31465.2|31605.9|31465.9|31607|31467|31603.4|31463.4|28
1626508210000|2021-07-17 07:50:10|31606.4|31466.4|31600.8|31460.8|31606.4|31466.4|31600.7|31460.7|31
1626508220000|2021-07-17 07:50:20|31600.6|31460.6|31600.9|31460.9|31601.8|31461.8|31600.6|31460.6|13
1626508230000|2021-07-17 07:50:30|31600.5|31460.5|31595.7|31455.7|31601.4|31461.4|31595.7|31455.7|15
1626508240000|2021-07-17 07:50:40|31594.2|31454.2|31587.1|31447.1|31594.6|31454.6|31585.7|31445.7|31
1626508250000|2021-07-17 07:50:50|31581.4|31441.4|31585.5|31445.5|31585.6|31445.6|31580.6|31440.6|31
1626508260000|2021-07-17 07:51:00|31585.4|31445.4|31589.1|31449.1|31589.4|31449.4|31583|31443|24
1626508270000|2021-07-17 07:51:10|31589.2|31449.2|31587.9|31447.9|31589.2|31449.2|31587.9|31447.9|6
1626508280000|2021-07-17 07:51:20|31588.1|31448.1|31581.8|31441.8|31588.7|31448.7|31580.8|31440.8|22
1626508290000|2021-07-17 07:51:30|31581.1|31441.1|31582.6|31442.6|31582.6|31442.6|31581.1|31441.1|9
1626508300000|2021-07-17 07:51:40|31582.7|31442.7|31583.3|31443.3|31584.4|31444.4|31581.7|31441.7|10
1626508310000|2021-07-17 07:51:50|31582.9|31442.9|31581.4|31441.4|31582.9|31442.9|31581.4|31441.4|2
1626508320000|2021-07-17 07:52:00|31582.9|31442.9|31582.8|31442.8|31584|31444|31581.4|31441.4|18
1626508330000|2021-07-17 07:52:10|31582.6|31442.6|31582.5|31442.5|31582.7|31442.7|31582.4|31442.4|7
1626508340000|2021-07-17 07:52:20|31582.3|31442.3|31583.9|31443.9|31584.4|31444.4|31582.3|31442.3|15
1626508350000|2021-07-17 07:52:30|31584.2|31444.2|31582.2|31442.2|31584.2|31444.2|31582.1|31442.1|10
1626508360000|2021-07-17 07:52:40|31581.4|31441.4|31581.3|31441.3|31581.6|31441.6|31581.3|31441.3|3
1626508370000|2021-07-17 07:52:50|31581.1|31441.1|31580.2|31440.2|31581.1|31441.1|31579.3|31439.3|13
1626508380000|2021-07-17 07:53:00|31579.6|31439.6|31580.1|31440.1|31580.3|31440.3|31579.5|31439.5|13
1626508390000|2021-07-17 07:53:10|31580.6|31440.6|31580.2|31440.2|31581.2|31441.2|31580.1|31440.1|11
1626508400000|2021-07-17 07:53:20|31580.1|31440.1|31578.6|31438.6|31580.9|31440.9|31578|31438|13
1626508410000|2021-07-17 07:53:30|31578.1|31438.1|31577.2|31437.2|31578.2|31438.2|31575.3|31435.3|19
1626508420000|2021-07-17 07:53:40|31577.7|31437.7|31571.9|31431.9|31579.5|31439.5|31571.7|31431.7|21
1626508430000|2021-07-17 07:53:50|31572|31432|31570.9|31430.9|31572|31432|31570.3|31430.3|3
1626508440000|2021-07-17 07:54:00|31569.3|31429.3|31569.6|31429.6|31570.8|31430.8|31569.3|31429.3|16
1626508450000|2021-07-17 07:54:10|31570|31430|31570.1|31430.1|31570.3|31430.3|31569.9|31429.9|6
1626508460000|2021-07-17 07:54:20|31570|31430|31570.4|31430.4|31570.5|31430.5|31569.5|31429.5|10
1626508470000|2021-07-17 07:54:30|31570.3|31430.3|31570|31430|31571.1|31431.1|31569.5|31429.5|18
1626508480000|2021-07-17 07:54:40|31570.2|31430.2|31573.7|31433.7|31573.8|31433.8|31569.5|31429.5|17
1626508490000|2021-07-17 07:54:50|31573.6|31433.6|31571|31431|31573.7|31433.7|31571|31431|17
1626508500000|2021-07-17 07:55:00|31571.1|31431.1|31571.2|31431.2|31571.8|31431.8|31569.6|31429.6|16
1626508510000|2021-07-17 07:55:10|31571|31431|31568.4|31428.4|31571.1|31431.1|31568.4|31428.4|17
1626508520000|2021-07-17 07:55:20|31568.3|31428.3|31565.8|31425.8|31568.3|31428.3|31565.8|31425.8|6
1626508530000|2021-07-17 07:55:30|31566.4|31426.4|31565.8|31425.8|31566.4|31426.4|31564|31424|15
1626508540000|2021-07-17 07:55:40|31565.5|31425.5|31566.8|31426.8|31567|31427|31565.4|31425.4|12
1626508550000|2021-07-17 07:55:50|31567|31427|31566.2|31426.2|31567|31427|31566.2|31426.2|7
1626508560000|2021-07-17 07:56:00|31566.1|31426.1|31566.4|31426.4|31566.5|31426.5|31566.1|31426.1|7
1626508570000|2021-07-17 07:56:10|31565.5|31425.5|31567.2|31427.2|31567.2|31427.2|31564.5|31424.5|8
1626508580000|2021-07-17 07:56:20|31566.9|31426.9|31566.7|31426.7|31567.1|31427.1|31566.5|31426.5|7
1626508590000|2021-07-17 07:56:30|31567|31427|31565.4|31425.4|31567|31427|31565.2|31425.2|8
1626508600000|2021-07-17 07:56:40|31565.6|31425.6|31565.6|31425.6|31565.7|31425.7|31565.3|31425.3|5
1626508610000|2021-07-17 07:56:50|31565.4|31425.4|31564.4|31424.4|31566|31426|31563.4|31423.4|17
1626508620000|2021-07-17 07:57:00|31564.2|31424.2|31579.2|31439.2|31581.1|31441.1|31563.9|31423.9|36
1626508630000|2021-07-17 07:57:10|31580.7|31440.7|31578.5|31438.5|31580.9|31440.9|31578.5|31438.5|28
1626508640000|2021-07-17 07:57:20|31578.3|31438.3|31577.9|31437.9|31578.4|31438.4|31575.7|31435.7|25
1626508650000|2021-07-17 07:57:30|31578|31438|31581.3|31441.3|31581.3|31441.3|31577.9|31437.9|24
1626508660000|2021-07-17 07:57:40|31580.7|31440.7|31587.7|31447.7|31588.8|31448.8|31580.3|31440.3|26
1626508670000|2021-07-17 07:57:50|31587|31447|31582.2|31442.2|31588.6|31448.6|31582.2|31442.2|13
1626508680000|2021-07-17 07:58:00|31582|31442|31581.8|31441.8|31583.9|31443.9|31581.8|31441.8|26
1626508690000|2021-07-17 07:58:10|31581.5|31441.5|31574.9|31434.9|31581.5|31441.5|31574.2|31434.2|23
1626508700000|2021-07-17 07:58:20|31574.8|31434.8|31574|31434|31574.9|31434.9|31573.3|31433.3|17
1626508710000|2021-07-17 07:58:30|31573.8|31433.8|31573.8|31433.8|31574|31434|31573.4|31433.4|10
1626508720000|2021-07-17 07:58:40|31573.4|31433.4|31574.2|31434.2|31574.7|31434.7|31573.4|31433.4|15
1626508730000|2021-07-17 07:58:50|31573.9|31433.9|31580.1|31440.1|31580.4|31440.4|31573.9|31433.9|10
1626508740000|2021-07-17 07:59:00|31580|31440|31585.4|31445.4|31586.5|31446.5|31579.5|31439.5|20
1626508750000|2021-07-17 07:59:10|31586.7|31446.7|31588.3|31448.3|31588.9|31448.9|31586.3|31446.3|16
1626508760000|2021-07-17 07:59:20|31588.1|31448.1|31588.7|31448.7|31591.2|31451.2|31588.1|31448.1|17
1626508770000|2021-07-17 07:59:30|31588.5|31448.5|31592|31452|31594.1|31454.1|31587.7|31447.7|19
1626508780000|2021-07-17 07:59:40|31590.9|31450.9|31591.3|31451.3|31591.6|31451.6|31590.9|31450.9|8
1626508790000|2021-07-17 07:59:50|31591.4|31451.4|31590.8|31450.8|31592.6|31452.6|31590.4|31450.4|19
1626508800000|2021-07-17 08:00:00|31591|31451|31590.9|31450.9|31592.5|31452.5|31590.9|31450.9|11
1626508810000|2021-07-17 08:00:10|31591.8|31451.8|31583.2|31443.2|31592|31452|31583.2|31443.2|16
1626508820000|2021-07-17 08:00:20|31583.1|31443.1|31579.3|31439.3|31583.1|31443.1|31579.2|31439.2|21
1626508830000|2021-07-17 08:00:30|31579.2|31439.2|31577.2|31437.2|31579.2|31439.2|31574.8|31434.8|13
1626508840000|2021-07-17 08:00:40|31576.8|31436.8|31576.3|31436.3|31577|31437|31574.8|31434.8|18
1626508850000|2021-07-17 08:00:50|31576.7|31436.7|31576.3|31436.3|31577.2|31437.2|31575.5|31435.5|24
1626508860000|2021-07-17 08:01:00|31576.5|31436.5|31575.8|31435.8|31577.1|31437.1|31575.7|31435.7|22
1626508870000|2021-07-17 08:01:10|31575.7|31435.7|31575.5|31435.5|31576.7|31436.7|31575.5|31435.5|26
1626508880000|2021-07-17 08:01:20|31576.5|31436.5|31575|31435|31576.5|31436.5|31575|31435|13
1626508890000|2021-07-17 08:01:30|31574.7|31434.7|31573.8|31433.8|31575.1|31435.1|31573.6|31433.6|17
1626508900000|2021-07-17 08:01:40|31573.7|31433.7|31569.9|31429.9|31573.7|31433.7|31568.2|31428.2|36
1626508910000|2021-07-17 08:01:50|31570.2|31430.2|31567.8|31427.8|31572|31432|31567.8|31427.8|21
1626508920000|2021-07-17 08:02:00|31567.4|31427.4|31565.7|31425.7|31571.1|31431.1|31565.7|31425.7|36
1626508930000|2021-07-17 08:02:10|31565.9|31425.9|31556.8|31416.8|31566.1|31426.1|31556.7|31416.7|22
1626508940000|2021-07-17 08:02:20|31556.5|31416.5|31554.4|31414.4|31556.5|31416.5|31554.4|31414.4|9
1626508950000|2021-07-17 08:02:30|31554.3|31414.3|31550|31410|31554.6|31414.6|31550|31410|10
1626508960000|2021-07-17 08:02:40|31550.1|31410.1|31541|31401|31551.6|31411.6|31541|31401|29
1626508970000|2021-07-17 08:02:50|31542.5|31402.5|31542.1|31402.1|31546|31406|31541.2|31401.2|32
1626508980000|2021-07-17 08:03:00|31541.9|31401.9|31542.6|31402.6|31549.5|31409.5|31541.5|31401.5|33
1626508990000|2021-07-17 08:03:10|31543.3|31403.3|31542.1|31402.1|31546.1|31406.1|31542|31402|22
1626509000000|2021-07-17 08:03:20|31543.3|31403.3|31541.3|31401.3|31543.5|31403.5|31540.6|31400.6|12
1626509010000|2021-07-17 08:03:30|31540.9|31400.9|31537.5|31397.5|31542.6|31402.6|31537.5|31397.5|21
1626509020000|2021-07-17 08:03:40|31538|31398|31536.1|31396.1|31539.1|31399.1|31536|31396|16
1626509030000|2021-07-17 08:03:50|31535.9|31395.9|31537.2|31397.2|31537.2|31397.2|31535.7|31395.7|18
1626509040000|2021-07-17 08:04:00|31536.7|31396.7|31542.1|31402.1|31543.2|31403.2|31536.7|31396.7|26
1626509050000|2021-07-17 08:04:10|31541.9|31401.9|31540.5|31400.5|31541.9|31401.9|31540.5|31400.5|11
1626509060000|2021-07-17 08:04:20|31540.6|31400.6|31540.5|31400.5|31541.3|31401.3|31540|31400|9
1626509070000|2021-07-17 08:04:30|31540.4|31400.4|31540.8|31400.8|31541.2|31401.2|31540.4|31400.4|14
1626509080000|2021-07-17 08:04:40|31540.7|31400.7|31539.7|31399.7|31542.5|31402.5|31539.4|31399.4|14
1626509090000|2021-07-17 08:04:50|31539.6|31399.6|31538.4|31398.4|31539.6|31399.6|31538.4|31398.4|9
1626509100000|2021-07-17 08:05:00|31538.7|31398.7|31541.5|31401.5|31543.2|31403.2|31538.7|31398.7|20
1626509110000|2021-07-17 08:05:10|31541.7|31401.7|31538.3|31398.3|31541.7|31401.7|31537.8|31397.8|22
1626509120000|2021-07-17 08:05:20|31538.2|31398.2|31537.5|31397.5|31538.3|31398.3|31537.2|31397.2|10
1626509130000|2021-07-17 08:05:30|31537.7|31397.7|31537.3|31397.3|31537.7|31397.7|31536.5|31396.5|11
1626509140000|2021-07-17 08:05:40|31537.4|31397.4|31537.2|31397.2|31537.4|31397.4|31537|31397|8
1626509150000|2021-07-17 08:05:50|31537.1|31397.1|31536.7|31396.7|31537.8|31397.8|31536.7|31396.7|5
1626509160000|2021-07-17 08:06:00|31536.6|31396.6|31534.6|31394.6|31537.2|31397.2|31533.6|31393.6|17
1626509170000|2021-07-17 08:06:10|31534.8|31394.8|31535.1|31395.1|31535.1|31395.1|31532.6|31392.6|14
1626509180000|2021-07-17 08:06:20|31535.3|31395.3|31536.9|31396.9|31538.2|31398.2|31535.3|31395.3|14
1626509190000|2021-07-17 08:06:30|31537.1|31397.1|31538.4|31398.4|31538.4|31398.4|31537.1|31397.1|3
1626509200000|2021-07-17 08:06:40|31538.5|31398.5|31538.8|31398.8|31539.6|31399.6|31538.4|31398.4|12
1626509210000|2021-07-17 08:06:50|31539.5|31399.5|31539.8|31399.8|31539.8|31399.8|31538.8|31398.8|6
1626509220000|2021-07-17 08:07:00|31539.1|31399.1|31538|31398|31539.2|31399.2|31537.2|31397.2|11
1626509230000|2021-07-17 08:07:10|31537.2|31397.2|31537.2|31397.2|31537.3|31397.3|31536.5|31396.5|6
1626509240000|2021-07-17 08:07:20|31538.2|31398.2|31539.3|31399.3|31539.3|31399.3|31538.1|31398.1|5
1626509250000|2021-07-17 08:07:30|31539.4|31399.4|31552|31412|31552.6|31412.6|31539.4|31399.4|9
1626509260000|2021-07-17 08:07:40|31554|31414|31553.7|31413.7|31554|31414|31552.2|31412.2|11
1626509270000|2021-07-17 08:07:50|31553.9|31413.9|31555.1|31415.1|31555.4|31415.4|31552.6|31412.6|11
1626509280000|2021-07-17 08:08:00|31555|31415|31549.8|31409.8|31555|31415|31549|31409|15
1626509290000|2021-07-17 08:08:10|31549.7|31409.7|31549.9|31409.9|31549.9|31409.9|31548|31408|13
1626509300000|2021-07-17 08:08:20|31549.6|31409.6|31547.5|31407.5|31549.6|31409.6|31547.5|31407.5|14
1626509310000|2021-07-17 08:08:30|31548|31408|31545|31405|31548|31408|31544.3|31404.3|18
1626509320000|2021-07-17 08:08:40|31545.7|31405.7|31542.2|31402.2|31545.7|31405.7|31542|31402|10
1626509330000|2021-07-17 08:08:50|31542.1|31402.1|31531|31391|31542.2|31402.2|31531|31391|16
1626509340000|2021-07-17 08:09:00|31530.9|31390.9|31496.2|31356.2|31531.6|31391.6|31496.2|31356.2|25
1626509350000|2021-07-17 08:09:10|31496|31356|31503.5|31363.5|31505|31365|31494.2|31354.2|27
1626509360000|2021-07-17 08:09:20|31505.2|31365.2|31505.3|31365.3|31507.4|31367.4|31502.9|31362.9|27
1626509370000|2021-07-17 08:09:30|31508.3|31368.3|31482|31342|31509.2|31369.2|31480.3|31340.3|28
1626509380000|2021-07-17 08:09:40|31480.5|31340.5|31479.3|31339.3|31482.5|31342.5|31479.3|31339.3|25
1626509390000|2021-07-17 08:09:50|31479.5|31339.5|31466.5|31326.5|31479.9|31339.9|31466.5|31326.5|28
1626509400000|2021-07-17 08:10:00|31466.1|31326.1|31470.6|31330.6|31473|31333|31461|31321|34
1626509410000|2021-07-17 08:10:10|31470.7|31330.7|31470.5|31330.5|31472.3|31332.3|31469.5|31329.5|32
1626509420000|2021-07-17 08:10:20|31470.2|31330.2|31467.4|31327.4|31470.2|31330.2|31467.4|31327.4|23
1626509430000|2021-07-17 08:10:30|31466.9|31326.9|31469.4|31329.4|31469.9|31329.9|31466.9|31326.9|19
1626509440000|2021-07-17 08:10:40|31467.7|31327.7|31467.9|31327.9|31468|31328|31466.6|31326.6|17
1626509450000|2021-07-17 08:10:50|31468.4|31328.4|31469.4|31329.4|31472.8|31332.8|31468.1|31328.1|31
1626509460000|2021-07-17 08:11:00|31469.6|31329.6|31462.2|31322.2|31469.9|31329.9|31459.7|31319.7|29
1626509470000|2021-07-17 08:11:10|31462|31322|31462.4|31322.4|31463|31323|31461.3|31321.3|24
1626509480000|2021-07-17 08:11:20|31462.1|31322.1|31459.7|31319.7|31462.5|31322.5|31459.7|31319.7|16
1626509490000|2021-07-17 08:11:30|31459.8|31319.8|31459.9|31319.9|31461.2|31321.2|31458.9|31318.9|25
1626509500000|2021-07-17 08:11:40|31460.9|31320.9|31456.2|31316.2|31461.5|31321.5|31456.2|31316.2|25
1626509510000|2021-07-17 08:11:50|31456.5|31316.5|31455.3|31315.3|31456.5|31316.5|31453.7|31313.7|20
1626509520000|2021-07-17 08:12:00|31455.4|31315.4|31456.9|31316.9|31457.1|31317.1|31455.4|31315.4|11
1626509530000|2021-07-17 08:12:10|31456.8|31316.8|31463.7|31323.7|31464.1|31324.1|31456.7|31316.7|24
1626509540000|2021-07-17 08:12:20|31463.9|31323.9|31461.8|31321.8|31463.9|31323.9|31461.7|31321.7|15
1626509550000|2021-07-17 08:12:30|31461.7|31321.7|31457.8|31317.8|31462.5|31322.5|31457|31317|29
1626509560000|2021-07-17 08:12:40|31457.1|31317.1|31455.2|31315.2|31457.4|31317.4|31453.7|31313.7|26
1626509570000|2021-07-17 08:12:50|31455|31315|31453.6|31313.6|31455.7|31315.7|31452.9|31312.9|23
1626509580000|2021-07-17 08:13:00|31453.5|31313.5|31450.3|31310.3|31455.4|31315.4|31450.3|31310.3|26
1626509590000|2021-07-17 08:13:10|31450.2|31310.2|31450.1|31310.1|31450.3|31310.3|31447.8|31307.8|19
1626509600000|2021-07-17 08:13:20|31450|31310|31444.4|31304.4|31450|31310|31440.7|31300.7|21
1626509610000|2021-07-17 08:13:30|31445.3|31305.3|31439|31299|31445.3|31305.3|31438|31298|25
1626509620000|2021-07-17 08:13:40|31438.9|31298.9|31438.8|31298.8|31440.1|31300.1|31431|31291|28
1626509630000|2021-07-17 08:13:50|31438.4|31298.4|31438.7|31298.7|31442|31302|31437.2|31297.2|24
1626509640000|2021-07-17 08:14:00|31440.1|31300.1|31439.5|31299.5|31441.2|31301.2|31438.8|31298.8|22
1626509650000|2021-07-17 08:14:10|31439.1|31299.1|31437.6|31297.6|31440.4|31300.4|31434.1|31294.1|29
1626509660000|2021-07-17 08:14:20|31437.5|31297.5|31440.4|31300.4|31440.5|31300.5|31435.7|31295.7|28
1626509670000|2021-07-17 08:14:30|31440.1|31300.1|31440.2|31300.2|31441.1|31301.1|31440.1|31300.1|13
1626509680000|2021-07-17 08:14:40|31440.3|31300.3|31440.8|31300.8|31441.1|31301.1|31440|31300|10
1626509690000|2021-07-17 08:14:50|31441.1|31301.1|31439.1|31299.1|31441.1|31301.1|31438.5|31298.5|13
1626509700000|2021-07-17 08:15:00|31439.4|31299.4|31441.7|31301.7|31443.7|31303.7|31437.6|31297.6|25
1626509710000|2021-07-17 08:15:10|31442|31302|31443.1|31303.1|31446.3|31306.3|31439.7|31299.7|27
1626509720000|2021-07-17 08:15:20|31442.3|31302.3|31452.4|31312.4|31453.1|31313.1|31442.3|31302.3|29
1626509730000|2021-07-17 08:15:30|31452.8|31312.8|31453.4|31313.4|31454.5|31314.5|31452.8|31312.8|17
1626509740000|2021-07-17 08:15:40|31453.3|31313.3|31455.6|31315.6|31456.6|31316.6|31453.3|31313.3|19
1626509750000|2021-07-17 08:15:50|31455.5|31315.5|31448.5|31308.5|31455.6|31315.6|31448.5|31308.5|17
1626509760000|2021-07-17 08:16:00|31446.7|31306.7|31455.4|31315.4|31456|31316|31446.2|31306.2|34
1626509770000|2021-07-17 08:16:10|31455.6|31315.6|31455|31315|31456.5|31316.5|31454.6|31314.6|21
1626509780000|2021-07-17 08:16:20|31454.7|31314.7|31451.8|31311.8|31455.1|31315.1|31451.8|31311.8|24
1626509790000|2021-07-17 08:16:30|31451.7|31311.7|31452.2|31312.2|31452.7|31312.7|31451.4|31311.4|29
1626509800000|2021-07-17 08:16:40|31452|31312|31452.3|31312.3|31453.8|31313.8|31451.8|31311.8|25
1626509810000|2021-07-17 08:16:50|31452.2|31312.2|31446.5|31306.5|31452.3|31312.3|31446.2|31306.2|24
1626509820000|2021-07-17 08:17:00|31447.1|31307.1|31446.2|31306.2|31447.1|31307.1|31445.7|31305.7|20
1626509830000|2021-07-17 08:17:10|31446.6|31306.6|31446.4|31306.4|31446.6|31306.6|31445.7|31305.7|15
1626509840000|2021-07-17 08:17:20|31445.4|31305.4|31445.8|31305.8|31446|31306|31444.6|31304.6|10
1626509850000|2021-07-17 08:17:30|31445.9|31305.9|31452.2|31312.2|31452.4|31312.4|31445.1|31305.1|24
1626509860000|2021-07-17 08:17:40|31452|31312|31457.3|31317.3|31457.6|31317.6|31451.5|31311.5|25
1626509870000|2021-07-17 08:17:50|31457.2|31317.2|31457.8|31317.8|31457.9|31317.9|31455.2|31315.2|17
1626509880000|2021-07-17 08:18:00|31457.7|31317.7|31456.4|31316.4|31457.8|31317.8|31455.9|31315.9|24
1626509890000|2021-07-17 08:18:10|31456.5|31316.5|31457.6|31317.6|31457.8|31317.8|31456.2|31316.2|13
1626509900000|2021-07-17 08:18:20|31457.7|31317.7|31469.5|31329.5|31469.5|31329.5|31457.7|31317.7|27
1626509910000|2021-07-17 08:18:30|31472.3|31332.3|31467.8|31327.8|31477.9|31337.9|31463.1|31323.1|38
1626509920000|2021-07-17 08:18:40|31470|31330|31477.3|31337.3|31477.9|31337.9|31469.8|31329.8|20
1626509930000|2021-07-17 08:18:50|31477.1|31337.1|31473.4|31333.4|31477.2|31337.2|31471.2|31331.2|22
1626509940000|2021-07-17 08:19:00|31473.8|31333.8|31466.4|31326.4|31475.3|31335.3|31466.2|31326.2|31
1626509950000|2021-07-17 08:19:10|31466|31326|31469.8|31329.8|31469.8|31329.8|31465.9|31325.9|17
1626509960000|2021-07-17 08:19:20|31471.3|31331.3|31468|31328|31471.3|31331.3|31467.8|31327.8|21
1626509970000|2021-07-17 08:19:30|31467.5|31327.5|31469|31329|31469.2|31329.2|31467.2|31327.2|20
1626509980000|2021-07-17 08:19:40|31468.9|31328.9|31468.8|31328.8|31469.9|31329.9|31468.8|31328.8|14
1626509990000|2021-07-17 08:19:50|31469|31329|31468.5|31328.5|31469.9|31329.9|31468.5|31328.5|10
1626510000000|2021-07-17 08:20:00|31468.4|31328.4|31473.4|31333.4|31473.4|31333.4|31467.5|31327.5|20
1626510010000|2021-07-17 08:20:10|31474.8|31334.8|31481.2|31341.2|31481.2|31341.2|31474.8|31334.8|21
1626510020000|2021-07-17 08:20:20|31481.7|31341.7|31482.1|31342.1|31482.8|31342.8|31481.5|31341.5|18
1626510030000|2021-07-17 08:20:30|31482.2|31342.2|31485.7|31345.7|31487.4|31347.4|31482.2|31342.2|22
1626510040000|2021-07-17 08:20:40|31485.6|31345.6|31485.7|31345.7|31486.2|31346.2|31485.3|31345.3|13
1626510050000|2021-07-17 08:20:50|31485.9|31345.9|31485.7|31345.7|31485.9|31345.9|31485.1|31345.1|10
1626510060000|2021-07-17 08:21:00|31485.8|31345.8|31482.5|31342.5|31486.4|31346.4|31481.4|31341.4|22
1626510070000|2021-07-17 08:21:10|31481.5|31341.5|31482.3|31342.3|31482.5|31342.5|31481.4|31341.4|9
1626510080000|2021-07-17 08:21:20|31482.1|31342.1|31482.1|31342.1|31482.3|31342.3|31481.4|31341.4|9
1626510090000|2021-07-17 08:21:30|31481.7|31341.7|31486.2|31346.2|31486.2|31346.2|31481.7|31341.7|13
1626510100000|2021-07-17 08:21:40|31487.5|31347.5|31486.6|31346.6|31487.5|31347.5|31486.4|31346.4|11
1626510110000|2021-07-17 08:21:50|31486.7|31346.7|31488.9|31348.9|31491.2|31351.2|31486.3|31346.3|14
1626510120000|2021-07-17 08:22:00|31489.3|31349.3|31490.3|31350.3|31491.6|31351.6|31489.3|31349.3|11
1626510130000|2021-07-17 08:22:10|31490.4|31350.4|31492.3|31352.3|31492.3|31352.3|31490.4|31350.4|17
1626510140000|2021-07-17 08:22:20|31492.5|31352.5|31492.9|31352.9|31494.8|31354.8|31492.5|31352.5|19
1626510150000|2021-07-17 08:22:30|31492.8|31352.8|31493.6|31353.6|31494|31354|31492.8|31352.8|16
1626510160000|2021-07-17 08:22:40|31493.5|31353.5|31494.9|31354.9|31494.9|31354.9|31493.5|31353.5|11
1626510170000|2021-07-17 08:22:50|31495.1|31355.1|31497.6|31357.6|31497.7|31357.7|31494.3|31354.3|18
1626510180000|2021-07-17 08:23:00|31497.3|31357.3|31496|31356|31497.9|31357.9|31496|31356|9
1626510190000|2021-07-17 08:23:10|31495.5|31355.5|31490.6|31350.6|31495.5|31355.5|31490.6|31350.6|10
1626510200000|2021-07-17 08:23:20|31490.9|31350.9|31487.2|31347.2|31490.9|31350.9|31487.2|31347.2|9
1626510210000|2021-07-17 08:23:30|31487.4|31347.4|31485.6|31345.6|31487.5|31347.5|31485.6|31345.6|9
1626510220000|2021-07-17 08:23:40|31485.7|31345.7|31483|31343|31486.6|31346.6|31483|31343|14
1626510230000|2021-07-17 08:23:50|31483.3|31343.3|31478.9|31338.9|31483.4|31343.4|31478.7|31338.7|21
1626510240000|2021-07-17 08:24:00|31478.8|31338.8|31478.8|31338.8|31478.9|31338.9|31478.8|31338.8|3
1626510250000|2021-07-17 08:24:10|31478.9|31338.9|31478.9|31338.9|31479.3|31339.3|31478.8|31338.8|5
1626510260000|2021-07-17 08:24:20|31479.3|31339.3|31481.3|31341.3|31481.3|31341.3|31479.3|31339.3|8
1626510270000|2021-07-17 08:24:30|31481.5|31341.5|31482.7|31342.7|31483.2|31343.2|31481.5|31341.5|8
1626510280000|2021-07-17 08:24:40|31482.9|31342.9|31482.7|31342.7|31482.9|31342.9|31481.3|31341.3|7
1626510290000|2021-07-17 08:24:50|31482.8|31342.8|31481|31341|31483|31343|31481|31341|5
1626510300000|2021-07-17 08:25:00|31481.6|31341.6|31482.5|31342.5|31482.7|31342.7|31481.6|31341.6|4
1626510310000|2021-07-17 08:25:10|31481.2|31341.2|31491.4|31351.4|31491.5|31351.5|31481.2|31341.2|23
1626510320000|2021-07-17 08:25:20|31490.9|31350.9|31491.7|31351.7|31491.7|31351.7|31490.4|31350.4|5
1626510330000|2021-07-17 08:25:30|31492|31352|31495|31355|31495.5|31355.5|31492|31352|15
1626510340000|2021-07-17 08:25:40|31496.7|31356.7|31497.2|31357.2|31497.3|31357.3|31496.5|31356.5|14
1626510350000|2021-07-17 08:25:50|31497.3|31357.3|31496.7|31356.7|31498.5|31358.5|31495.4|31355.4|13
1626510360000|2021-07-17 08:26:00|31500.6|31360.6|31499.1|31359.1|31501|31361|31499|31359|7
1626510370000|2021-07-17 08:26:10|31499.2|31359.2|31500.3|31360.3|31500.7|31360.7|31499.2|31359.2|13
1626510380000|2021-07-17 08:26:20|31500.4|31360.4|31501|31361|31501|31361|31500.3|31360.3|16
1626510390000|2021-07-17 08:26:30|31500.9|31360.9|31500.1|31360.1|31501|31361|31500.1|31360.1|9
1626510400000|2021-07-17 08:26:40|31498.8|31358.8|31497.8|31357.8|31498.8|31358.8|31495.3|31355.3|25
1626510410000|2021-07-17 08:26:50|31497.6|31357.6|31497.4|31357.4|31497.6|31357.6|31497.2|31357.2|5
1626510420000|2021-07-17 08:27:00|31497.3|31357.3|31498|31358|31498.1|31358.1|31497.3|31357.3|16
1626510430000|2021-07-17 08:27:10|31498.4|31358.4|31501.2|31361.2|31501.4|31361.4|31498|31358|9
1626510440000|2021-07-17 08:27:20|31501.7|31361.7|31504.6|31364.6|31504.6|31364.6|31501.7|31361.7|11
1626510450000|2021-07-17 08:27:30|31505|31365|31504.1|31364.1|31505.4|31365.4|31504.1|31364.1|21
1626510460000|2021-07-17 08:27:40|31504.4|31364.4|31503|31363|31504.5|31364.5|31503|31363|6
1626510470000|2021-07-17 08:27:50|31502.9|31362.9|31502.8|31362.8|31503.3|31363.3|31502|31362|15
1626510480000|2021-07-17 08:28:00|31503.1|31363.1|31504.2|31364.2|31504.3|31364.3|31502.7|31362.7|13
1626510490000|2021-07-17 08:28:10|31503.8|31363.8|31503.8|31363.8|31503.8|31363.8|31503.8|31363.8|1
1626510500000|2021-07-17 08:28:20|31503.7|31363.7|31503.8|31363.8|31504|31364|31503.5|31363.5|7
1626510510000|2021-07-17 08:28:30|31503.7|31363.7|31499.3|31359.3|31504|31364|31499.3|31359.3|16
1626510520000|2021-07-17 08:28:40|31496.7|31356.7|31499.5|31359.5|31501.2|31361.2|31493.4|31353.4|32
1626510530000|2021-07-17 08:28:50|31499.6|31359.6|31498|31358|31500.6|31360.6|31498|31358|23
1626510540000|2021-07-17 08:29:00|31497.8|31357.8|31499.9|31359.9|31500.9|31360.9|31497.8|31357.8|18
1626510550000|2021-07-17 08:29:10|31501|31361|31500.3|31360.3|31501|31361|31499.6|31359.6|9
1626510560000|2021-07-17 08:29:20|31499.9|31359.9|31497|31357|31499.9|31359.9|31495.5|31355.5|13
1626510570000|2021-07-17 08:29:30|31496.5|31356.5|31496.4|31356.4|31497.1|31357.1|31496.2|31356.2|19
1626510580000|2021-07-17 08:29:40|31496.9|31356.9|31498.1|31358.1|31498.1|31358.1|31496.7|31356.7|12
1626510590000|2021-07-17 08:29:50|31497.3|31357.3|31497.4|31357.4|31497.4|31357.4|31496.5|31356.5|6
1626510600000|2021-07-17 08:30:00|31497.5|31357.5|31497|31357|31497.5|31357.5|31497|31357|4
1626510610000|2021-07-17 08:30:10|31496.7|31356.7|31497.5|31357.5|31497.8|31357.8|31496.7|31356.7|5
1626510620000|2021-07-17 08:30:20|31497.7|31357.7|31493.6|31353.6|31497.7|31357.7|31493.6|31353.6|12
1626510630000|2021-07-17 08:30:30|31493.4|31353.4|31492|31352|31493.5|31353.5|31492|31352|9
1626510640000|2021-07-17 08:30:40|31491.3|31351.3|31491.7|31351.7|31491.7|31351.7|31490.3|31350.3|11
1626510650000|2021-07-17 08:30:50|31491.8|31351.8|31489|31349|31491.8|31351.8|31488.4|31348.4|9
1626510660000|2021-07-17 08:31:00|31487.4|31347.4|31489.3|31349.3|31489.6|31349.6|31487.2|31347.2|5
1626510670000|2021-07-17 08:31:10|31490|31350|31489.3|31349.3|31490|31350|31489.3|31349.3|4
1626510680000|2021-07-17 08:31:20|31489.2|31349.2|31489.3|31349.3|31489.3|31349.3|31489.2|31349.2|2
1626510690000|2021-07-17 08:31:30|31489.1|31349.1|31482.3|31342.3|31489.3|31349.3|31482.3|31342.3|19
1626510700000|2021-07-17 08:31:40|31482.4|31342.4|31483.9|31343.9|31483.9|31343.9|31482.4|31342.4|15
1626510710000|2021-07-17 08:31:50|31483.6|31343.6|31486.2|31346.2|31487|31347|31483.6|31343.6|19
1626510720000|2021-07-17 08:32:00|31485.6|31345.6|31488|31348|31489|31349|31485.6|31345.6|8
1626510730000|2021-07-17 08:32:10|31489.3|31349.3|31489.7|31349.7|31489.8|31349.8|31489|31349|22
1626510740000|2021-07-17 08:32:20|31490|31350|31489.4|31349.4|31490.8|31350.8|31489|31349|21
1626510750000|2021-07-17 08:32:30|31489.5|31349.5|31489.7|31349.7|31490.3|31350.3|31489.2|31349.2|22
1626510760000|2021-07-17 08:32:40|31489.8|31349.8|31505.3|31365.3|31505.3|31365.3|31489.8|31349.8|25
1626510770000|2021-07-17 08:32:50|31507.1|31367.1|31505.9|31365.9|31507.1|31367.1|31505.6|31365.6|10
1626510780000|2021-07-17 08:33:00|31505.4|31365.4|31506.1|31366.1|31506.1|31366.1|31505.1|31365.1|7
1626510790000|2021-07-17 08:33:10|31504.7|31364.7|31506.1|31366.1|31506.1|31366.1|31504.4|31364.4|5
1626510800000|2021-07-17 08:33:20|31506.3|31366.3|31505.8|31365.8|31506.3|31366.3|31505.2|31365.2|10
1626510810000|2021-07-17 08:33:30|31506.2|31366.2|31505.9|31365.9|31507.7|31367.7|31505.9|31365.9|10
1626510820000|2021-07-17 08:33:40|31508.3|31368.3|31510.2|31370.2|31510.4|31370.4|31508.3|31368.3|20
1626510830000|2021-07-17 08:33:50|31510.3|31370.3|31517.7|31377.7|31517.9|31377.9|31510.3|31370.3|17
1626510840000|2021-07-17 08:34:00|31518.4|31378.4|31518.4|31378.4|31518.7|31378.7|31517.9|31377.9|16
1626510850000|2021-07-17 08:34:10|31518.2|31378.2|31515.6|31375.6|31518.2|31378.2|31514.7|31374.7|21
1626510860000|2021-07-17 08:34:20|31515.5|31375.5|31518.5|31378.5|31518.5|31378.5|31515.5|31375.5|18
1626510870000|2021-07-17 08:34:30|31518.6|31378.6|31518.7|31378.7|31518.7|31378.7|31518.3|31378.3|8
1626510880000|2021-07-17 08:34:40|31518.8|31378.8|31519.4|31379.4|31519.4|31379.4|31518.1|31378.1|8
1626510890000|2021-07-17 08:34:50|31519.6|31379.6|31519.9|31379.9|31520.1|31380.1|31519.6|31379.6|6
1626510900000|2021-07-17 08:35:00|31520.1|31380.1|31513.5|31373.5|31520.1|31380.1|31512.8|31372.8|18
1626510910000|2021-07-17 08:35:10|31513.6|31373.6|31516.1|31376.1|31516.6|31376.6|31512.9|31372.9|21
1626510920000|2021-07-17 08:35:20|31516.4|31376.4|31516.5|31376.5|31516.7|31376.7|31515.7|31375.7|10
1626510930000|2021-07-17 08:35:30|31516.1|31376.1|31516.5|31376.5|31516.5|31376.5|31516.1|31376.1|2
1626510940000|2021-07-17 08:35:40|31514.5|31374.5|31509.6|31369.6|31514.5|31374.5|31509.6|31369.6|18
1626510950000|2021-07-17 08:35:50|31510.7|31370.7|31510.1|31370.1|31510.7|31370.7|31509.4|31369.4|9
1626510960000|2021-07-17 08:36:00|31510.2|31370.2|31511.5|31371.5|31511.5|31371.5|31510.2|31370.2|3
1626510970000|2021-07-17 08:36:10|31511.2|31371.2|31511.3|31371.3|31511.6|31371.6|31511.2|31371.2|4
1626510980000|2021-07-17 08:36:20|31510.8|31370.8|31510.8|31370.8|31510.8|31370.8|31510.7|31370.7|3
1626510990000|2021-07-17 08:36:30|31511.3|31371.3|31515.4|31375.4|31517.1|31377.1|31511.3|31371.3|11
1626511000000|2021-07-17 08:36:40|31515.5|31375.5|31519|31379|31520.8|31380.8|31515.5|31375.5|16
1626511010000|2021-07-17 08:36:50|31520.7|31380.7|31521.2|31381.2|31523.2|31383.2|31520.7|31380.7|10
1626511020000|2021-07-17 08:37:00|31521.3|31381.3|31522.8|31382.8|31522.8|31382.8|31520.8|31380.8|10
1626511030000|2021-07-17 08:37:10|31523.3|31383.3|31527.7|31387.7|31528.9|31388.9|31523.3|31383.3|16
1626511040000|2021-07-17 08:37:20|31527.8|31387.8|31528.8|31388.8|31529.4|31389.4|31527.8|31387.8|17
1626511050000|2021-07-17 08:37:30|31528.7|31388.7|31528.2|31388.2|31537.1|31397.1|31528.1|31388.1|31
1626511060000|2021-07-17 08:37:40|31528.3|31388.3|31570.8|31430.8|31570.8|31430.8|31528.3|31388.3|38
1626511070000|2021-07-17 08:37:50|31571.4|31431.4|31573.6|31433.6|31574|31434|31571.4|31431.4|23
1626511080000|2021-07-17 08:38:00|31573.7|31433.7|31574.3|31434.3|31576.7|31436.7|31572.6|31432.6|19
1626511090000|2021-07-17 08:38:10|31574.6|31434.6|31577.4|31437.4|31578.7|31438.7|31574.1|31434.1|26
1626511100000|2021-07-17 08:38:20|31577.3|31437.3|31585.5|31445.5|31585.5|31445.5|31577.3|31437.3|19
1626511110000|2021-07-17 08:38:30|31584.8|31444.8|31608.3|31468.3|31608.3|31468.3|31584.4|31444.4|36
1626511120000|2021-07-17 08:38:40|31608.7|31468.7|31613.6|31473.6|31615.8|31475.8|31608.5|31468.5|24
1626511130000|2021-07-17 08:38:50|31613.3|31473.3|31618.1|31478.1|31618.1|31478.1|31606.7|31466.7|28
1626511140000|2021-07-17 08:39:00|31617.7|31477.7|31646.4|31506.4|31646.4|31506.4|31617.5|31477.5|35
1626511150000|2021-07-17 08:39:10|31649.6|31509.6|31676.8|31536.8|31695.9|31555.9|31648.7|31508.7|37
1626511160000|2021-07-17 08:39:20|31679.5|31539.5|31662.9|31522.9|31680.5|31540.5|31662.9|31522.9|26
1626511170000|2021-07-17 08:39:30|31662.7|31522.7|31690.9|31550.9|31690.9|31550.9|31654.5|31514.5|37
1626511180000|2021-07-17 08:39:40|31691.5|31551.5|31690.2|31550.2|31701.7|31561.7|31690|31550|38
1626511190000|2021-07-17 08:39:50|31687.9|31547.9|31705.6|31565.6|31705.6|31565.6|31681.9|31541.9|34
1626511200000|2021-07-17 08:40:00|31707.3|31567.3|31708.6|31568.6|31712.1|31572.1|31705.4|31565.4|31
1626511210000|2021-07-17 08:40:10|31708.5|31568.5|31747.4|31607.4|31758.2|31618.2|31707.1|31567.1|36
1626511220000|2021-07-17 08:40:20|31746.4|31606.4|31773.9|31633.9|31773.9|31633.9|31739.6|31599.6|39
1626511230000|2021-07-17 08:40:30|31773.6|31633.6|31801|31661|31805.6|31665.6|31773.6|31633.6|39
1626511240000|2021-07-17 08:40:40|31803.5|31663.5|31853.5|31713.5|31853.7|31713.7|31803.5|31663.5|36
1626511250000|2021-07-17 08:40:50|31853.6|31713.6|31845.9|31705.9|31856.4|31716.4|31845.9|31705.9|39
1626511260000|2021-07-17 08:41:00|31841.8|31701.8|31803|31663|31841.8|31701.8|31803|31663|39
1626511270000|2021-07-17 08:41:10|31803.6|31663.6|31818.1|31678.1|31820|31680|31802.3|31662.3|37
1626511280000|2021-07-17 08:41:20|31814.3|31674.3|31821.3|31681.3|31821.3|31681.3|31810.2|31670.2|34
1626511290000|2021-07-17 08:41:30|31824.8|31684.8|31833|31693|31833|31693|31823.4|31683.4|34
1626511300000|2021-07-17 08:41:40|31833.3|31693.3|31856.4|31716.4|31858.6|31718.6|31833.3|31693.3|35
1626511310000|2021-07-17 08:41:50|31857.1|31717.1|31885.6|31745.6|31886.9|31746.9|31857.1|31717.1|40
1626511320000|2021-07-17 08:42:00|31886.9|31746.9|31888.7|31748.7|31893.9|31753.9|31883|31743|31
1626511330000|2021-07-17 08:42:10|31887.8|31747.8|31896.2|31756.2|31903.9|31763.9|31887.8|31747.8|34
1626511340000|2021-07-17 08:42:20|31901.3|31761.3|31897.5|31757.5|31918.4|31778.4|31887.4|31747.4|39
1626511350000|2021-07-17 08:42:30|31897.8|31757.8|31911.3|31771.3|31911.3|31771.3|31883.9|31743.9|40
1626511360000|2021-07-17 08:42:40|31911.5|31771.5|31913.5|31773.5|31916.5|31776.5|31901.1|31761.1|38
1626511370000|2021-07-17 08:42:50|31909.3|31769.3|31908|31768|31909.3|31769.3|31904|31764|35
1626511380000|2021-07-17 08:43:00|31907.7|31767.7|31885|31745|31907.7|31767.7|31882.8|31742.8|36
1626511390000|2021-07-17 08:43:10|31884.2|31744.2|31886.8|31746.8|31886.8|31746.8|31877.1|31737.1|28
1626511400000|2021-07-17 08:43:20|31887.5|31747.5|31884.2|31744.2|31889.5|31749.5|31884.1|31744.1|27
1626511410000|2021-07-17 08:43:30|31884.1|31744.1|31884.7|31744.7|31891|31751|31882.2|31742.2|34
1626511420000|2021-07-17 08:43:40|31884.4|31744.4|31874.7|31734.7|31884.4|31744.4|31874.7|31734.7|27
1626511430000|2021-07-17 08:43:50|31876.1|31736.1|31877.8|31737.8|31880.5|31740.5|31874.2|31734.2|30
1626511440000|2021-07-17 08:44:00|31874.7|31734.7|31888.8|31748.8|31888.8|31748.8|31871.9|31731.9|33
1626511450000|2021-07-17 08:44:10|31889.4|31749.4|31909.3|31769.3|31909.7|31769.7|31888.4|31748.4|37
1626511460000|2021-07-17 08:44:20|31909.7|31769.7|31905.9|31765.9|31919.7|31779.7|31905.9|31765.9|37
1626511470000|2021-07-17 08:44:30|31906.1|31766.1|31918.4|31778.4|31918.4|31778.4|31903.4|31763.4|32
1626511480000|2021-07-17 08:44:40|31919.5|31779.5|31911.2|31771.2|31925.8|31785.8|31911.2|31771.2|36
1626511490000|2021-07-17 08:44:50|31909.1|31769.1|31901.8|31761.8|31909.1|31769.1|31901.5|31761.5|28
1626511500000|2021-07-17 08:45:00|31902|31762|31925.3|31785.3|31929.1|31789.1|31901.3|31761.3|37
1626511510000|2021-07-17 08:45:10|31924.8|31784.8|31933.3|31793.3|31933.3|31793.3|31924.8|31784.8|32
1626511520000|2021-07-17 08:45:20|31938|31798|31968|31828|31977.2|31837.2|31938|31798|38
1626511530000|2021-07-17 08:45:30|31961.4|31821.4|31986.2|31846.2|31990.1|31850.1|31960.2|31820.2|39
1626511540000|2021-07-17 08:45:40|31991.1|31851.1|32011.1|31871.1|32018.4|31878.4|31985.3|31845.3|34
1626511550000|2021-07-17 08:45:50|32011|31871|31977.7|31837.7|32013.6|31873.6|31977.7|31837.7|38
1626511560000|2021-07-17 08:46:00|31980.2|31840.2|31981|31841|31985.3|31845.3|31962.9|31822.9|36
1626511570000|2021-07-17 08:46:10|31984.5|31844.5|31972.1|31832.1|31997.1|31857.1|31972.1|31832.1|39
1626511580000|2021-07-17 08:46:20|31973.1|31833.1|31960.2|31820.2|31973.1|31833.1|31958.3|31818.3|34
1626511590000|2021-07-17 08:46:30|31960.5|31820.5|31972.5|31832.5|31973|31833|31958.3|31818.3|32
1626511600000|2021-07-17 08:46:40|31972.6|31832.6|31979.8|31839.8|31994.7|31854.7|31972.6|31832.6|33
1626511610000|2021-07-17 08:46:50|31981.8|31841.8|31983.2|31843.2|31984|31844|31975.4|31835.4|36
1626511620000|2021-07-17 08:47:00|31982.4|31842.4|31977.6|31837.6|31982.4|31842.4|31976.6|31836.6|32
1626511630000|2021-07-17 08:47:10|31977.7|31837.7|31971.1|31831.1|31977.7|31837.7|31971.1|31831.1|24
1626511640000|2021-07-17 08:47:20|31971.5|31831.5|31969.2|31829.2|31972.3|31832.3|31966.7|31826.7|27
1626511650000|2021-07-17 08:47:30|31969|31829|31969.9|31829.9|31971.6|31831.6|31968.3|31828.3|30
1626511660000|2021-07-17 08:47:40|31969.6|31829.6|31967.2|31827.2|31970.2|31830.2|31967.2|31827.2|24
1626511670000|2021-07-17 08:47:50|31967.6|31827.6|31968.4|31828.4|31968.7|31828.7|31966.4|31826.4|15
1626511680000|2021-07-17 08:48:00|31967.3|31827.3|31973.4|31833.4|31974.8|31834.8|31967.1|31827.1|21
1626511690000|2021-07-17 08:48:10|31972.7|31832.7|31966.8|31826.8|31974.3|31834.3|31965.8|31825.8|31
1626511700000|2021-07-17 08:48:20|31967.3|31827.3|31967.1|31827.1|31969.1|31829.1|31966.7|31826.7|29
1626511710000|2021-07-17 08:48:30|31966.4|31826.4|31972.7|31832.7|31972.8|31832.8|31965.2|31825.2|28
1626511720000|2021-07-17 08:48:40|31972.6|31832.6|31968.8|31828.8|31972.8|31832.8|31968.3|31828.3|19
1626511730000|2021-07-17 08:48:50|31968.2|31828.2|31967.7|31827.7|31968.8|31828.8|31963.3|31823.3|34
1626511740000|2021-07-17 08:49:00|31967.9|31827.9|31971.7|31831.7|31973.7|31833.7|31967.9|31827.9|22
1626511750000|2021-07-17 08:49:10|31974.9|31834.9|31964.6|31824.6|31974.9|31834.9|31964.2|31824.2|25
1626511760000|2021-07-17 08:49:20|31964.9|31824.9|31957.1|31817.1|31965|31825|31957.1|31817.1|29
1626511770000|2021-07-17 08:49:30|31957.2|31817.2|31948.5|31808.5|31959.5|31819.5|31948.5|31808.5|17
1626511780000|2021-07-17 08:49:40|31948.6|31808.6|31938.5|31798.5|31956.1|31816.1|31938.5|31798.5|35
1626511790000|2021-07-17 08:49:50|31937.8|31797.8|31933.1|31793.1|31941.7|31801.7|31933.1|31793.1|28
1626511800000|2021-07-17 08:50:00|31932.3|31792.3|31930.6|31790.6|31935.3|31795.3|31930.6|31790.6|33
1626511810000|2021-07-17 08:50:10|31930.4|31790.4|31929.8|31789.8|31933.5|31793.5|31929.8|31789.8|24
1626511820000|2021-07-17 08:50:20|31930|31790|31932|31792|31935.4|31795.4|31929.3|31789.3|26
1626511830000|2021-07-17 08:50:30|31930.9|31790.9|31923.9|31783.9|31930.9|31790.9|31922.7|31782.7|32
1626511840000|2021-07-17 08:50:40|31923.8|31783.8|31917.7|31777.7|31924.8|31784.8|31916|31776|35
1626511850000|2021-07-17 08:50:50|31915.8|31775.8|31916.3|31776.3|31922.4|31782.4|31913.5|31773.5|35
1626511860000|2021-07-17 08:51:00|31915.8|31775.8|31902.4|31762.4|31915.8|31775.8|31902.4|31762.4|26
1626511870000|2021-07-17 08:51:10|31902.6|31762.6|31898.6|31758.6|31902.6|31762.6|31898.5|31758.5|27
1626511880000|2021-07-17 08:51:20|31898.3|31758.3|31891.2|31751.2|31898.3|31758.3|31891.2|31751.2|19
1626511890000|2021-07-17 08:51:30|31891.1|31751.1|31888.8|31748.8|31893.1|31753.1|31887.6|31747.6|30
1626511900000|2021-07-17 08:51:40|31888.3|31748.3|31881.2|31741.2|31888.3|31748.3|31881.2|31741.2|13
1626511910000|2021-07-17 08:51:50|31880.8|31740.8|31878.7|31738.7|31882.3|31742.3|31878.7|31738.7|20
1626511920000|2021-07-17 08:52:00|31879.9|31739.9|31880.1|31740.1|31880.7|31740.7|31879.2|31739.2|25
1626511930000|2021-07-17 08:52:10|31879.9|31739.9|31874.1|31734.1|31881.3|31741.3|31874.1|31734.1|28
1626511940000|2021-07-17 08:52:20|31875.5|31735.5|31863|31723|31875.5|31735.5|31862.5|31722.5|25
1626511950000|2021-07-17 08:52:30|31862.6|31722.6|31881.8|31741.8|31881.8|31741.8|31860.4|31720.4|38
1626511960000|2021-07-17 08:52:40|31881.9|31741.9|31882.6|31742.6|31884|31744|31880.8|31740.8|27
1626511970000|2021-07-17 08:52:50|31882.9|31742.9|31885.2|31745.2|31885.3|31745.3|31882.1|31742.1|19
1626511980000|2021-07-17 08:53:00|31884.4|31744.4|31880.2|31740.2|31885|31745|31878.5|31738.5|25
1626511990000|2021-07-17 08:53:10|31880.3|31740.3|31885.3|31745.3|31885.5|31745.5|31880.2|31740.2|21
1626512000000|2021-07-17 08:53:20|31884.9|31744.9|31886.8|31746.8|31888.1|31748.1|31884.9|31744.9|26
1626512010000|2021-07-17 08:53:30|31887.2|31747.2|31926.7|31786.7|31926.7|31786.7|31887.2|31747.2|35
1626512020000|2021-07-17 08:53:40|31926.5|31786.5|31907|31767|31927.1|31787.1|31907|31767|38
1626512030000|2021-07-17 08:53:50|31906.6|31766.6|31880.8|31740.8|31906.6|31766.6|31880.8|31740.8|33
1626512040000|2021-07-17 08:54:00|31880.9|31740.9|31883.6|31743.6|31887.7|31747.7|31880.5|31740.5|28
1626512050000|2021-07-17 08:54:10|31883.8|31743.8|31892.9|31752.9|31893|31753|31883.8|31743.8|29
1626512060000|2021-07-17 08:54:20|31892.7|31752.7|31897|31757|31897.9|31757.9|31892.5|31752.5|27
1626512070000|2021-07-17 08:54:30|31896.9|31756.9|31897.8|31757.8|31897.8|31757.8|31896.2|31756.2|19
1626512080000|2021-07-17 08:54:40|31898.5|31758.5|31913.9|31773.9|31913.9|31773.9|31898.5|31758.5|30
1626512090000|2021-07-17 08:54:50|31913.8|31773.8|31903.8|31763.8|31915.3|31775.3|31903.8|31763.8|32
1626512100000|2021-07-17 08:55:00|31903.7|31763.7|31904.4|31764.4|31908.6|31768.6|31901.7|31761.7|30
1626512110000|2021-07-17 08:55:10|31904.5|31764.5|31880.7|31740.7|31904.5|31764.5|31880.4|31740.4|32
1626512120000|2021-07-17 08:55:20|31880.4|31740.4|31867.6|31727.6|31880.5|31740.5|31867.4|31727.4|25
1626512130000|2021-07-17 08:55:30|31866.7|31726.7|31864.6|31724.6|31867.1|31727.1|31864.6|31724.6|24
1626512140000|2021-07-17 08:55:40|31861.4|31721.4|31855.3|31715.3|31862.4|31722.4|31855.3|31715.3|21
1626512150000|2021-07-17 08:55:50|31852.4|31712.4|31850.9|31710.9|31852.4|31712.4|31844|31704|28
1626512160000|2021-07-17 08:56:00|31849.6|31709.6|31854.8|31714.8|31859.1|31719.1|31849|31709|32
1626512170000|2021-07-17 08:56:10|31854.7|31714.7|31839.4|31699.4|31856.5|31716.5|31839.3|31699.3|29
1626512180000|2021-07-17 08:56:20|31839.8|31699.8|31832.2|31692.2|31841.9|31701.9|31832.1|31692.1|26
1626512190000|2021-07-17 08:56:30|31833|31693|31828.5|31688.5|31833.5|31693.5|31828.5|31688.5|16
1626512200000|2021-07-17 08:56:40|31829.3|31689.3|31835.4|31695.4|31836|31696|31829.3|31689.3|23
1626512210000|2021-07-17 08:56:50|31837.2|31697.2|31831.2|31691.2|31837.5|31697.5|31831.2|31691.2|29
1626512220000|2021-07-17 08:57:00|31828.6|31688.6|31827.9|31687.9|31830.3|31690.3|31826.8|31686.8|14
1626512230000|2021-07-17 08:57:10|31828|31688|31826.4|31686.4|31828.3|31688.3|31826.4|31686.4|23
1626512240000|2021-07-17 08:57:20|31826.1|31686.1|31808.2|31668.2|31826.1|31686.1|31807.6|31667.6|29
1626512250000|2021-07-17 08:57:30|31807.6|31667.6|31807.5|31667.5|31809.2|31669.2|31807.4|31667.4|17
1626512260000|2021-07-17 08:57:40|31808|31668|31808.1|31668.1|31808.6|31668.6|31808|31668|8
1626512270000|2021-07-17 08:57:50|31808|31668|31807.6|31667.6|31808.5|31668.5|31804.3|31664.3|15
1626512280000|2021-07-17 08:58:00|31808.4|31668.4|31804.1|31664.1|31808.5|31668.5|31804|31664|11
1626512290000|2021-07-17 08:58:10|31804.3|31664.3|31788.1|31648.1|31804.3|31664.3|31786|31646|32
1626512300000|2021-07-17 08:58:20|31787.9|31647.9|31787.8|31647.8|31790.3|31650.3|31786|31646|27
1626512310000|2021-07-17 08:58:30|31788.1|31648.1|31767.7|31627.7|31788.1|31648.1|31767|31627|35
1626512320000|2021-07-17 08:58:40|31767|31627|31779.4|31639.4|31780.2|31640.2|31766.4|31626.4|31
1626512330000|2021-07-17 08:58:50|31779.7|31639.7|31779.6|31639.6|31791.9|31651.9|31779.6|31639.6|36
1626512340000|2021-07-17 08:59:00|31779.7|31639.7|31786.5|31646.5|31786.5|31646.5|31777.8|31637.8|29
1626512350000|2021-07-17 08:59:10|31786.6|31646.6|31781.6|31641.6|31786.6|31646.6|31781.6|31641.6|26
1626512360000|2021-07-17 08:59:20|31781.8|31641.8|31769|31629|31782.2|31642.2|31769|31629|29
1626512370000|2021-07-17 08:59:30|31768.8|31628.8|31770.4|31630.4|31771.4|31631.4|31765.2|31625.2|35
1626512380000|2021-07-17 08:59:40|31770|31630|31765.4|31625.4|31770.2|31630.2|31758|31618|29
1626512390000|2021-07-17 08:59:50|31765.8|31625.8|31778.6|31638.6|31779.3|31639.3|31765.8|31625.8|34
1626512400000|2021-07-17 09:00:00|31779.2|31639.2|31812.3|31672.3|31815.8|31675.8|31779.2|31639.2|34
1626512410000|2021-07-17 09:00:10|31814.2|31674.2|31766.2|31626.2|31814.2|31674.2|31766.2|31626.2|35
1626512420000|2021-07-17 09:00:20|31758.9|31618.9|31748.2|31608.2|31758.9|31618.9|31745.2|31605.2|38
1626512430000|2021-07-17 09:00:30|31748.7|31608.7|31744.7|31604.7|31749.2|31609.2|31741.2|31601.2|26
1626512440000|2021-07-17 09:00:40|31744.8|31604.8|31715.6|31575.6|31744.8|31604.8|31713.2|31573.2|25
1626512450000|2021-07-17 09:00:50|31717.8|31577.8|31690|31550|31718.2|31578.2|31686.3|31546.3|34
1626512460000|2021-07-17 09:01:00|31690.1|31550.1|31711.8|31571.8|31711.8|31571.8|31690.1|31550.1|38
1626512470000|2021-07-17 09:01:10|31710.5|31570.5|31710.2|31570.2|31710.8|31570.8|31705.5|31565.5|36
1626512480000|2021-07-17 09:01:20|31710.8|31570.8|31714.9|31574.9|31717.3|31577.3|31710.5|31570.5|35
1626512490000|2021-07-17 09:01:30|31714.7|31574.7|31706.5|31566.5|31714.7|31574.7|31705.3|31565.3|32
1626512500000|2021-07-17 09:01:40|31706.4|31566.4|31707.4|31567.4|31707.4|31567.4|31705.2|31565.2|30
1626512510000|2021-07-17 09:01:50|31706.2|31566.2|31698.1|31558.1|31706.2|31566.2|31697.1|31557.1|31
1626512520000|2021-07-17 09:02:00|31698.3|31558.3|31697.6|31557.6|31699.5|31559.5|31697.3|31557.3|31
1626512530000|2021-07-17 09:02:10|31697.8|31557.8|31710.2|31570.2|31710.8|31570.8|31697.8|31557.8|34
1626512540000|2021-07-17 09:02:20|31710.1|31570.1|31701.7|31561.7|31711.2|31571.2|31699.5|31559.5|29
1626512550000|2021-07-17 09:02:30|31700.3|31560.3|31721.5|31581.5|31721.5|31581.5|31699.8|31559.8|33
1626512560000|2021-07-17 09:02:40|31721.9|31581.9|31715.1|31575.1|31728.9|31588.9|31715|31575|33
1626512570000|2021-07-17 09:02:50|31713.1|31573.1|31710.5|31570.5|31715.3|31575.3|31710.5|31570.5|33
1626512580000|2021-07-17 09:03:00|31710.1|31570.1|31715.4|31575.4|31715.6|31575.6|31708.7|31568.7|26
1626512590000|2021-07-17 09:03:10|31715.5|31575.5|31716.7|31576.7|31718|31578|31715|31575|23
1626512600000|2021-07-17 09:03:20|31717|31577|31714|31574|31718.6|31578.6|31711.7|31571.7|26
1626512610000|2021-07-17 09:03:30|31713.3|31573.3|31712.7|31572.7|31713.5|31573.5|31712|31572|10
1626512620000|2021-07-17 09:03:40|31712.8|31572.8|31717.4|31577.4|31718.4|31578.4|31712.2|31572.2|19
1626512630000|2021-07-17 09:03:50|31717.9|31577.9|31721.6|31581.6|31721.7|31581.7|31716.3|31576.3|22
1626512640000|2021-07-17 09:04:00|31721.4|31581.4|31734.8|31594.8|31734.9|31594.9|31721.4|31581.4|28
1626512650000|2021-07-17 09:04:10|31734.7|31594.7|31733.4|31593.4|31735|31595|31732.7|31592.7|28
1626512660000|2021-07-17 09:04:20|31733.5|31593.5|31719.7|31579.7|31733.5|31593.5|31719.6|31579.6|24
1626512670000|2021-07-17 09:04:30|31719.5|31579.5|31716.6|31576.6|31719.5|31579.5|31716.1|31576.1|21
1626512680000|2021-07-17 09:04:40|31716.5|31576.5|31714.3|31574.3|31716.5|31576.5|31713|31573|24
1626512690000|2021-07-17 09:04:50|31714.4|31574.4|31718.1|31578.1|31718.1|31578.1|31714.4|31574.4|13
1626512700000|2021-07-17 09:05:00|31718.2|31578.2|31712.9|31572.9|31718.2|31578.2|31712.8|31572.8|27
1626512710000|2021-07-17 09:05:10|31713.2|31573.2|31705.2|31565.2|31715.6|31575.6|31705|31565|19
1626512720000|2021-07-17 09:05:20|31704|31564|31701.3|31561.3|31704.2|31564.2|31699.3|31559.3|17
1626512730000|2021-07-17 09:05:30|31701|31561|31696.2|31556.2|31701|31561|31695.5|31555.5|26
1626512740000|2021-07-17 09:05:40|31696.3|31556.3|31694.6|31554.6|31696.5|31556.5|31693.7|31553.7|14
1626512750000|2021-07-17 09:05:50|31694.7|31554.7|31694.3|31554.3|31698.2|31558.2|31692.9|31552.9|24
1626512760000|2021-07-17 09:06:00|31693.1|31553.1|31708.1|31568.1|31708.1|31568.1|31692.8|31552.8|26
1626512770000|2021-07-17 09:06:10|31709.7|31569.7|31713.8|31573.8|31729.1|31589.1|31709.7|31569.7|35
1626512780000|2021-07-17 09:06:20|31711.5|31571.5|31700.2|31560.2|31713.1|31573.1|31698.8|31558.8|31
1626512790000|2021-07-17 09:06:30|31700.7|31560.7|31694.7|31554.7|31701.3|31561.3|31694.7|31554.7|29
1626512800000|2021-07-17 09:06:40|31692.3|31552.3|31700.6|31560.6|31700.6|31560.6|31691.9|31551.9|31
1626512810000|2021-07-17 09:06:50|31698.3|31558.3|31695.5|31555.5|31700.4|31560.4|31695.5|31555.5|25
1626512820000|2021-07-17 09:07:00|31695.7|31555.7|31688.2|31548.2|31696.2|31556.2|31688.2|31548.2|21
1626512830000|2021-07-17 09:07:10|31687.5|31547.5|31689.1|31549.1|31690.3|31550.3|31687.5|31547.5|14
1626512840000|2021-07-17 09:07:20|31690.3|31550.3|31696.5|31556.5|31697.6|31557.6|31688.4|31548.4|18
1626512850000|2021-07-17 09:07:30|31697|31557|31704.4|31564.4|31705|31565|31697|31557|20
1626512860000|2021-07-17 09:07:40|31704.3|31564.3|31702.9|31562.9|31704.5|31564.5|31702.9|31562.9|10
1626512870000|2021-07-17 09:07:50|31702.8|31562.8|31704|31564|31704|31564|31701.5|31561.5|17
1626512880000|2021-07-17 09:08:00|31703.8|31563.8|31698.3|31558.3|31707.2|31567.2|31698.3|31558.3|21
1626512890000|2021-07-17 09:08:10|31698|31558|31715.3|31575.3|31715.3|31575.3|31698|31558|27
1626512900000|2021-07-17 09:08:20|31716.4|31576.4|31723.8|31583.8|31725|31585|31715.8|31575.8|29
1626512910000|2021-07-17 09:08:30|31725.3|31585.3|31741.6|31601.6|31743.6|31603.6|31725.1|31585.1|32
1626512920000|2021-07-17 09:08:40|31743.6|31603.6|31733|31593|31743.9|31603.9|31732.9|31592.9|30
1626512930000|2021-07-17 09:08:50|31732.8|31592.8|31735.1|31595.1|31735.6|31595.6|31732.8|31592.8|23
1626512940000|2021-07-17 09:09:00|31735.2|31595.2|31739.1|31599.1|31739.3|31599.3|31734.2|31594.2|30
1626512950000|2021-07-17 09:09:10|31739.2|31599.2|31738.9|31598.9|31741.4|31601.4|31737.7|31597.7|26
1626512960000|2021-07-17 09:09:20|31737.7|31597.7|31731.4|31591.4|31737.7|31597.7|31731.4|31591.4|31
1626512970000|2021-07-17 09:09:30|31731.2|31591.2|31740.2|31600.2|31740.2|31600.2|31731.2|31591.2|26
1626512980000|2021-07-17 09:09:40|31739.9|31599.9|31736.1|31596.1|31740.3|31600.3|31735.6|31595.6|24
1626512990000|2021-07-17 09:09:50|31736|31596|31741.5|31601.5|31741.5|31601.5|31734.8|31594.8|28
1626513000000|2021-07-17 09:10:00|31742.2|31602.2|31738.9|31598.9|31743.4|31603.4|31738.9|31598.9|27
1626513010000|2021-07-17 09:10:10|31738.7|31598.7|31738|31598|31739.4|31599.4|31737.8|31597.8|28
1626513020000|2021-07-17 09:10:20|31737.8|31597.8|31734.2|31594.2|31738.2|31598.2|31733.7|31593.7|25
1626513030000|2021-07-17 09:10:30|31734|31594|31734.3|31594.3|31735.8|31595.8|31733|31593|24
1626513040000|2021-07-17 09:10:40|31734.2|31594.2|31741.2|31601.2|31741.3|31601.3|31734.2|31594.2|25
1626513050000|2021-07-17 09:10:50|31741.3|31601.3|31741.9|31601.9|31742.5|31602.5|31741.2|31601.2|19
1626513060000|2021-07-17 09:11:00|31742.2|31602.2|31747.5|31607.5|31748.3|31608.3|31742.2|31602.2|28
1626513070000|2021-07-17 09:11:10|31748|31608|31763.2|31623.2|31763.6|31623.6|31748|31608|31
1626513080000|2021-07-17 09:11:20|31762.9|31622.9|31756.8|31616.8|31762.9|31622.9|31748.3|31608.3|31
1626513090000|2021-07-17 09:11:30|31756.2|31616.2|31755.6|31615.6|31756.3|31616.3|31755.1|31615.1|20
1626513100000|2021-07-17 09:11:40|31755.5|31615.5|31757.7|31617.7|31759.7|31619.7|31755.5|31615.5|18
1626513110000|2021-07-17 09:11:50|31758.1|31618.1|31758.7|31618.7|31759.7|31619.7|31758.1|31618.1|11
1626513120000|2021-07-17 09:12:00|31759.5|31619.5|31757.7|31617.7|31759.6|31619.6|31757.6|31617.6|14
1626513130000|2021-07-17 09:12:10|31757.6|31617.6|31753.3|31613.3|31757.6|31617.6|31752.7|31612.7|26
1626513140000|2021-07-17 09:12:20|31753|31613|31742|31602|31753|31613|31742|31602|20
1626513150000|2021-07-17 09:12:30|31743.3|31603.3|31744.9|31604.9|31745.5|31605.5|31743.1|31603.1|16
1626513160000|2021-07-17 09:12:40|31744|31604|31746.4|31606.4|31746.4|31606.4|31739.5|31599.5|24
1626513170000|2021-07-17 09:12:50|31747|31607|31749.3|31609.3|31750.6|31610.6|31746.5|31606.5|23
1626513180000|2021-07-17 09:13:00|31749.8|31609.8|31744.6|31604.6|31749.8|31609.8|31744.5|31604.5|26
1626513190000|2021-07-17 09:13:10|31744.8|31604.8|31744.2|31604.2|31745.5|31605.5|31743.4|31603.4|16
1626513200000|2021-07-17 09:13:20|31744.6|31604.6|31745.7|31605.7|31746|31606|31742.7|31602.7|23
1626513210000|2021-07-17 09:13:30|31744.9|31604.9|31731.7|31591.7|31745.1|31605.1|31731.5|31591.5|27
1626513220000|2021-07-17 09:13:40|31731.6|31591.6|31729.5|31589.5|31731.6|31591.6|31727.5|31587.5|26
1626513230000|2021-07-17 09:13:50|31729.1|31589.1|31786|31646|31788.2|31648.2|31729.1|31589.1|36
1626513240000|2021-07-17 09:14:00|31786.3|31646.3|31788.4|31648.4|31789.2|31649.2|31781.4|31641.4|32
1626513250000|2021-07-17 09:14:10|31788.7|31648.7|31815.5|31675.5|31815.5|31675.5|31788.7|31648.7|37
1626513260000|2021-07-17 09:14:20|31815.9|31675.9|31818.1|31678.1|31820.6|31680.6|31814.5|31674.5|35
1626513270000|2021-07-17 09:14:30|31818.7|31678.7|31814.9|31674.9|31818.7|31678.7|31806.7|31666.7|32
1626513280000|2021-07-17 09:14:40|31815.4|31675.4|31807.8|31667.8|31817.1|31677.1|31806.9|31666.9|26
1626513290000|2021-07-17 09:14:50|31808|31668|31803.7|31663.7|31808.1|31668.1|31792.3|31652.3|35
1626513300000|2021-07-17 09:15:00|31803.2|31663.2|31812.3|31672.3|31819.5|31679.5|31799.7|31659.7|39
1626513310000|2021-07-17 09:15:10|31814.3|31674.3|31792|31652|31819.9|31679.9|31791.7|31651.7|36
1626513320000|2021-07-17 09:15:20|31792.1|31652.1|31793.6|31653.6|31797.6|31657.6|31788.5|31648.5|26
1626513330000|2021-07-17 09:15:30|31793.9|31653.9|31785.3|31645.3|31795.5|31655.5|31783.4|31643.4|28
1626513340000|2021-07-17 09:15:40|31785.1|31645.1|31774.7|31634.7|31787.4|31647.4|31774.7|31634.7|32
1626513350000|2021-07-17 09:15:50|31772.5|31632.5|31763|31623|31772.5|31632.5|31760.7|31620.7|25
1626513360000|2021-07-17 09:16:00|31763.4|31623.4|31762.7|31622.7|31766.5|31626.5|31760.5|31620.5|34
1626513370000|2021-07-17 09:16:10|31762.5|31622.5|31761.3|31621.3|31764.7|31624.7|31759.4|31619.4|29
1626513380000|2021-07-17 09:16:20|31761.4|31621.4|31754.5|31614.5|31762.5|31622.5|31754|31614|26
1626513390000|2021-07-17 09:16:30|31754.1|31614.1|31754.3|31614.3|31757.2|31617.2|31754.1|31614.1|27
1626513400000|2021-07-17 09:16:40|31754.2|31614.2|31754|31614|31755.2|31615.2|31752.4|31612.4|21
1626513410000|2021-07-17 09:16:50|31754.1|31614.1|31754.1|31614.1|31754.1|31614.1|31752.4|31612.4|16
1626513420000|2021-07-17 09:17:00|31754.8|31614.8|31783.7|31643.7|31783.7|31643.7|31754.8|31614.8|31
1626513430000|2021-07-17 09:17:10|31786.1|31646.1|31784.3|31644.3|31794.5|31654.5|31783.2|31643.2|32
1626513440000|2021-07-17 09:17:20|31784.5|31644.5|31788.3|31648.3|31788.3|31648.3|31784.5|31644.5|15
1626513450000|2021-07-17 09:17:30|31789.6|31649.6|31789.9|31649.9|31796.7|31656.7|31789.6|31649.6|37
1626513460000|2021-07-17 09:17:40|31789.7|31649.7|31784.4|31644.4|31791.9|31651.9|31784.4|31644.4|22
1626513470000|2021-07-17 09:17:50|31788.5|31648.5|31787.8|31647.8|31790|31650|31787.4|31647.4|25
1626513480000|2021-07-17 09:18:00|31787.7|31647.7|31797.1|31657.1|31798|31658|31787.7|31647.7|20
1626513490000|2021-07-17 09:18:10|31797.2|31657.2|31798.4|31658.4|31798.4|31658.4|31797.1|31657.1|15
1626513500000|2021-07-17 09:18:20|31798.6|31658.6|31800|31660|31800.3|31660.3|31798.6|31658.6|18
1626513510000|2021-07-17 09:18:30|31799.9|31659.9|31800.8|31660.8|31800.8|31660.8|31797.7|31657.7|20
1626513520000|2021-07-17 09:18:40|31800.6|31660.6|31801.6|31661.6|31802.8|31662.8|31800.6|31660.6|14
1626513530000|2021-07-17 09:18:50|31801.7|31661.7|31795|31655|31801.7|31661.7|31795|31655|17
1626513540000|2021-07-17 09:19:00|31794.8|31654.8|31790.8|31650.8|31794.8|31654.8|31789|31649|29
1626513550000|2021-07-17 09:19:10|31790.7|31650.7|31794.3|31654.3|31797.3|31657.3|31787.2|31647.2|20
1626513560000|2021-07-17 09:19:20|31793.6|31653.6|31785.3|31645.3|31793.6|31653.6|31784.8|31644.8|26
1626513570000|2021-07-17 09:19:30|31784.9|31644.9|31783.2|31643.2|31784.9|31644.9|31783.2|31643.2|7
1626513580000|2021-07-17 09:19:40|31783.1|31643.1|31783.2|31643.2|31783.3|31643.3|31783.1|31643.1|6
1626513590000|2021-07-17 09:19:50|31783.9|31643.9|31783.1|31643.1|31783.9|31643.9|31783.1|31643.1|12
1626513600000|2021-07-17 09:20:00|31783|31643|31780.2|31640.2|31783.3|31643.3|31780|31640|16
1626513610000|2021-07-17 09:20:10|31780.3|31640.3|31774.2|31634.2|31780.3|31640.3|31773.9|31633.9|31
1626513620000|2021-07-17 09:20:20|31773.9|31633.9|31777|31637|31777.7|31637.7|31772.9|31632.9|20
1626513630000|2021-07-17 09:20:30|31777.3|31637.3|31776.5|31636.5|31777.7|31637.7|31776.5|31636.5|17
1626513640000|2021-07-17 09:20:40|31776.6|31636.6|31773.6|31633.6|31777.5|31637.5|31772.8|31632.8|19
1626513650000|2021-07-17 09:20:50|31774.3|31634.3|31778.8|31638.8|31783.2|31643.2|31774.3|31634.3|20
1626513660000|2021-07-17 09:21:00|31778.5|31638.5|31784.3|31644.3|31784.9|31644.9|31778|31638|24
1626513670000|2021-07-17 09:21:10|31783.2|31643.2|31774.2|31634.2|31783.6|31643.6|31774.2|31634.2|27
1626513680000|2021-07-17 09:21:20|31774.4|31634.4|31775|31635|31778.8|31638.8|31774.4|31634.4|17
1626513690000|2021-07-17 09:21:30|31774.7|31634.7|31774.6|31634.6|31775.6|31635.6|31773|31633|22
1626513700000|2021-07-17 09:21:40|31774.2|31634.2|31774.4|31634.4|31774.9|31634.9|31774|31634|12
1626513710000|2021-07-17 09:21:50|31773.6|31633.6|31772.7|31632.7|31773.6|31633.6|31772.6|31632.6|6
1626513720000|2021-07-17 09:22:00|31772.8|31632.8|31773|31633|31773.1|31633.1|31772.8|31632.8|7
1626513730000|2021-07-17 09:22:10|31771.9|31631.9|31764.8|31624.8|31771.9|31631.9|31764.6|31624.6|17
1626513740000|2021-07-17 09:22:20|31764.4|31624.4|31756|31616|31764.5|31624.5|31756|31616|28
1626513750000|2021-07-17 09:22:30|31756.4|31616.4|31762.1|31622.1|31763.2|31623.2|31755.9|31615.9|25
1626513760000|2021-07-17 09:22:40|31762|31622|31762.7|31622.7|31768.7|31628.7|31762|31622|37
1626513770000|2021-07-17 09:22:50|31762.8|31622.8|31763.4|31623.4|31763.7|31623.7|31762|31622|17
1626513780000|2021-07-17 09:23:00|31763.9|31623.9|31759.5|31619.5|31766.3|31626.3|31757.5|31617.5|23
1626513790000|2021-07-17 09:23:10|31758.9|31618.9|31758.3|31618.3|31760.4|31620.4|31757.9|31617.9|17
1626513800000|2021-07-17 09:23:20|31758.8|31618.8|31759|31619|31759.1|31619.1|31758.4|31618.4|14
1626513810000|2021-07-17 09:23:30|31759.2|31619.2|31757.6|31617.6|31759.5|31619.5|31757.5|31617.5|18
1626513820000|2021-07-17 09:23:40|31757.7|31617.7|31757.3|31617.3|31757.9|31617.9|31757|31617|15
1626513830000|2021-07-17 09:23:50|31757.4|31617.4|31757.4|31617.4|31758.2|31618.2|31757.2|31617.2|9
1626513840000|2021-07-17 09:24:00|31757.5|31617.5|31765.4|31625.4|31765.8|31625.8|31757.5|31617.5|15
1626513850000|2021-07-17 09:24:10|31765.9|31625.9|31779.1|31639.1|31779.2|31639.2|31765.9|31625.9|33
1626513860000|2021-07-17 09:24:20|31783.1|31643.1|31764.2|31624.2|31783.1|31643.1|31764.1|31624.1|24
1626513870000|2021-07-17 09:24:30|31763.9|31623.9|31773.4|31633.4|31774.5|31634.5|31763.9|31623.9|34
1626513880000|2021-07-17 09:24:40|31773.3|31633.3|31773|31633|31773.3|31633.3|31772.3|31632.3|15
1626513890000|2021-07-17 09:24:50|31773.2|31633.2|31778.5|31638.5|31778.5|31638.5|31773.2|31633.2|16
1626513900000|2021-07-17 09:25:00|31778.1|31638.1|31777.2|31637.2|31778.1|31638.1|31776.5|31636.5|13
1626513910000|2021-07-17 09:25:10|31777.1|31637.1|31819.2|31679.2|31823.9|31683.9|31777.1|31637.1|38
1626513920000|2021-07-17 09:25:20|31818.6|31678.6|31826.4|31686.4|31826.4|31686.4|31809|31669|33
1626513930000|2021-07-17 09:25:30|31827.4|31687.4|31850.3|31710.3|31850.4|31710.4|31827.4|31687.4|33
1626513940000|2021-07-17 09:25:40|31850.2|31710.2|31842.8|31702.8|31855.4|31715.4|31842.8|31702.8|37
1626513950000|2021-07-17 09:25:50|31841.1|31701.1|31856|31716|31856|31716|31833.6|31693.6|35
1626513960000|2021-07-17 09:26:00|31854.9|31714.9|31843|31703|31857.1|31717.1|31842.3|31702.3|36
1626513970000|2021-07-17 09:26:10|31842.8|31702.8|31843.3|31703.3|31851.8|31711.8|31842.1|31702.1|32
1626513980000|2021-07-17 09:26:20|31846.5|31706.5|31853.9|31713.9|31859.8|31719.8|31843.7|31703.7|35
1626513990000|2021-07-17 09:26:30|31854.1|31714.1|31849.9|31709.9|31855.1|31715.1|31849.6|31709.6|28
1626514000000|2021-07-17 09:26:40|31850.3|31710.3|31849.5|31709.5|31850.3|31710.3|31847.1|31707.1|33
1626514010000|2021-07-17 09:26:50|31849.9|31709.9|31849.7|31709.7|31850.5|31710.5|31848.5|31708.5|31
1626514020000|2021-07-17 09:27:00|31849.3|31709.3|31839.6|31699.6|31849.6|31709.6|31838.9|31698.9|23
1626514030000|2021-07-17 09:27:10|31839.4|31699.4|31830.4|31690.4|31839.5|31699.5|31829.2|31689.2|29
1626514040000|2021-07-17 09:27:20|31830.9|31690.9|31838.2|31698.2|31839.2|31699.2|31830.9|31690.9|22
1626514050000|2021-07-17 09:27:30|31838.3|31698.3|31850.8|31710.8|31850.8|31710.8|31837.8|31697.8|29
1626514060000|2021-07-17 09:27:40|31852.1|31712.1|31845.9|31705.9|31853|31713|31845.9|31705.9|26
1626514070000|2021-07-17 09:27:50|31845|31705|31836.7|31696.7|31845.5|31705.5|31835.8|31695.8|30
1626514080000|2021-07-17 09:28:00|31836.2|31696.2|31836.5|31696.5|31838.5|31698.5|31833.2|31693.2|30
1626514090000|2021-07-17 09:28:10|31836.6|31696.6|31835.8|31695.8|31836.6|31696.6|31830.4|31690.4|25
1626514100000|2021-07-17 09:28:20|31835.3|31695.3|31834.3|31694.3|31835.3|31695.3|31832.6|31692.6|24
1626514110000|2021-07-17 09:28:30|31836.4|31696.4|31839.9|31699.9|31840.9|31700.9|31836.4|31696.4|20
1626514120000|2021-07-17 09:28:40|31839.2|31699.2|31840.2|31700.2|31840.3|31700.3|31838.7|31698.7|13
1626514130000|2021-07-17 09:28:50|31840.8|31700.8|31842.8|31702.8|31842.9|31702.9|31840.8|31700.8|15
1626514140000|2021-07-17 09:29:00|31842.7|31702.7|31842.5|31702.5|31842.7|31702.7|31841.8|31701.8|19
1626514150000|2021-07-17 09:29:10|31842.3|31702.3|31839.6|31699.6|31842.5|31702.5|31838.2|31698.2|27
1626514160000|2021-07-17 09:29:20|31838.9|31698.9|31810.3|31670.3|31838.9|31698.9|31807.1|31667.1|29
1626514170000|2021-07-17 09:29:30|31809.6|31669.6|31788.6|31648.6|31812.9|31672.9|31787.7|31647.7|33
1626514180000|2021-07-17 09:29:40|31788.1|31648.1|31791.9|31651.9|31797.4|31657.4|31787.3|31647.3|33
1626514190000|2021-07-17 09:29:50|31782.1|31642.1|31780.5|31640.5|31783.8|31643.8|31779.8|31639.8|25
1626514200000|2021-07-17 09:30:00|31780.6|31640.6|31780.6|31640.6|31782.6|31642.6|31780.2|31640.2|20
1626514210000|2021-07-17 09:30:10|31781.2|31641.2|31763.6|31623.6|31781.2|31641.2|31763.6|31623.6|31
1626514220000|2021-07-17 09:30:20|31765.5|31625.5|31760.9|31620.9|31765.5|31625.5|31760.2|31620.2|24
1626514230000|2021-07-17 09:30:30|31761|31621|31761.2|31621.2|31762.4|31622.4|31760.2|31620.2|18
1626514240000|2021-07-17 09:30:40|31760.2|31620.2|31756.2|31616.2|31761.2|31621.2|31755.1|31615.1|30
1626514250000|2021-07-17 09:30:50|31757.4|31617.4|31751.5|31611.5|31758.9|31618.9|31751.5|31611.5|16
1626514260000|2021-07-17 09:31:00|31753.3|31613.3|31751.3|31611.3|31754.3|31614.3|31751|31611|23
1626514270000|2021-07-17 09:31:10|31750.4|31610.4|31745.3|31605.3|31750.7|31610.7|31744.4|31604.4|20
1626514280000|2021-07-17 09:31:20|31745.4|31605.4|31743.7|31603.7|31745.6|31605.6|31743.7|31603.7|16
1626514290000|2021-07-17 09:31:30|31744.2|31604.2|31742.6|31602.6|31744.2|31604.2|31742.6|31602.6|15
1626514300000|2021-07-17 09:31:40|31742.2|31602.2|31743.3|31603.3|31743.3|31603.3|31736.3|31596.3|15
1626514310000|2021-07-17 09:31:50|31743.2|31603.2|31738.7|31598.7|31743.2|31603.2|31738.7|31598.7|17
1626514320000|2021-07-17 09:32:00|31738.4|31598.4|31743.5|31603.5|31744|31604|31738.4|31598.4|19
1626514330000|2021-07-17 09:32:10|31743|31603|31742.9|31602.9|31743.5|31603.5|31742|31602|21
1626514340000|2021-07-17 09:32:20|31742.8|31602.8|31742.7|31602.7|31743.2|31603.2|31742.5|31602.5|13
1626514350000|2021-07-17 09:32:30|31742.9|31602.9|31743.4|31603.4|31744|31604|31742|31602|13
1626514360000|2021-07-17 09:32:40|31743.5|31603.5|31742.5|31602.5|31743.5|31603.5|31742.5|31602.5|10
1626514370000|2021-07-17 09:32:50|31742.6|31602.6|31742.5|31602.5|31742.7|31602.7|31742.3|31602.3|6
1626514380000|2021-07-17 09:33:00|31742.6|31602.6|31742.7|31602.7|31742.9|31602.9|31742.5|31602.5|7
1626514390000|2021-07-17 09:33:10|31743|31603|31743.2|31603.2|31744.4|31604.4|31742.9|31602.9|7
1626514400000|2021-07-17 09:33:20|31743.1|31603.1|31749|31609|31749|31609|31743.1|31603.1|20
1626514410000|2021-07-17 09:33:30|31749.6|31609.6|31738.5|31598.5|31749.6|31609.6|31737.7|31597.7|26
1626514420000|2021-07-17 09:33:40|31738.8|31598.8|31738.6|31598.6|31740.5|31600.5|31738.1|31598.1|22
1626514430000|2021-07-17 09:33:50|31738.1|31598.1|31740.7|31600.7|31741|31601|31738|31598|25
1626514440000|2021-07-17 09:34:00|31741.4|31601.4|31749.7|31609.7|31749.7|31609.7|31741.4|31601.4|15
1626514450000|2021-07-17 09:34:10|31749.4|31609.4|31749.5|31609.5|31749.5|31609.5|31748.6|31608.6|11
1626514460000|2021-07-17 09:34:20|31749.6|31609.6|31751.2|31611.2|31752.4|31612.4|31748.9|31608.9|20
1626514470000|2021-07-17 09:34:30|31751.4|31611.4|31748.7|31608.7|31751.8|31611.8|31748.6|31608.6|21
1626514480000|2021-07-17 09:34:40|31746.1|31606.1|31744.7|31604.7|31747.1|31607.1|31743|31603|25
1626514490000|2021-07-17 09:34:50|31744.8|31604.8|31743.7|31603.7|31744.8|31604.8|31743.2|31603.2|21
1626514500000|2021-07-17 09:35:00|31743.8|31603.8|31736.6|31596.6|31743.8|31603.8|31736.5|31596.5|32
1626514510000|2021-07-17 09:35:10|31737|31597|31739.3|31599.3|31741.6|31601.6|31736.6|31596.6|23
1626514520000|2021-07-17 09:35:20|31740.6|31600.6|31730.9|31590.9|31740.6|31600.6|31726.9|31586.9|30
1626514530000|2021-07-17 09:35:30|31730.5|31590.5|31726.6|31586.6|31731.7|31591.7|31725.5|31585.5|23
1626514540000|2021-07-17 09:35:40|31726.3|31586.3|31726|31586|31727.2|31587.2|31726|31586|11
1626514550000|2021-07-17 09:35:50|31725.7|31585.7|31731.1|31591.1|31731.1|31591.1|31724.4|31584.4|19
1626514560000|2021-07-17 09:36:00|31731.2|31591.2|31734|31594|31735.2|31595.2|31731.2|31591.2|16
1626514570000|2021-07-17 09:36:10|31734.1|31594.1|31734.3|31594.3|31734.8|31594.8|31732.4|31592.4|14
1626514580000|2021-07-17 09:36:20|31737.8|31597.8|31742.1|31602.1|31742.6|31602.6|31737.8|31597.8|15
1626514590000|2021-07-17 09:36:30|31741.7|31601.7|31737.1|31597.1|31742|31602|31737.1|31597.1|13
1626514600000|2021-07-17 09:36:40|31737.5|31597.5|31733.5|31593.5|31738.8|31598.8|31733|31593|21
1626514610000|2021-07-17 09:36:50|31732.6|31592.6|31727.8|31587.8|31732.7|31592.7|31727.7|31587.7|20
1626514620000|2021-07-17 09:37:00|31727.9|31587.9|31741|31601|31756.4|31616.4|31727.9|31587.9|29
1626514630000|2021-07-17 09:37:10|31740.2|31600.2|31738.6|31598.6|31742.1|31602.1|31737.5|31597.5|38
1626514640000|2021-07-17 09:37:20|31738.5|31598.5|31736.5|31596.5|31738.6|31598.6|31736.5|31596.5|22
1626514650000|2021-07-17 09:37:30|31737|31597|31742.8|31602.8|31748|31608|31737|31597|25
1626514660000|2021-07-17 09:37:40|31742.5|31602.5|31743.6|31603.6|31744.7|31604.7|31742|31602|14
1626514670000|2021-07-17 09:37:50|31744.6|31604.6|31749.1|31609.1|31749.3|31609.3|31743.6|31603.6|20
1626514680000|2021-07-17 09:38:00|31748.7|31608.7|31746.8|31606.8|31750.1|31610.1|31746.4|31606.4|27
1626514690000|2021-07-17 09:38:10|31746.5|31606.5|31750.7|31610.7|31750.7|31610.7|31745.8|31605.8|18
1626514700000|2021-07-17 09:38:20|31750|31610|31749.9|31609.9|31750.5|31610.5|31749.2|31609.2|14
1626514710000|2021-07-17 09:38:30|31749.3|31609.3|31749.8|31609.8|31750|31610|31749.3|31609.3|9
1626514720000|2021-07-17 09:38:40|31749.9|31609.9|31748.8|31608.8|31751|31611|31748.8|31608.8|15
1626514730000|2021-07-17 09:38:50|31749.3|31609.3|31750|31610|31750|31610|31744.3|31604.3|15
1626514740000|2021-07-17 09:39:00|31749.8|31609.8|31747.4|31607.4|31750|31610|31747|31607|12
1626514750000|2021-07-17 09:39:10|31747.1|31607.1|31744.7|31604.7|31747.6|31607.6|31743.2|31603.2|21
1626514760000|2021-07-17 09:39:20|31744.6|31604.6|31744.7|31604.7|31745.6|31605.6|31744.5|31604.5|15
1626514770000|2021-07-17 09:39:30|31744.6|31604.6|31747.3|31607.3|31747.3|31607.3|31744.6|31604.6|16
1626514780000|2021-07-17 09:39:40|31747.2|31607.2|31751.7|31611.7|31751.7|31611.7|31747.2|31607.2|19
1626514790000|2021-07-17 09:39:50|31752.8|31612.8|31759.4|31619.4|31761.1|31621.1|31752.8|31612.8|25
1626514800000|2021-07-17 09:40:00|31759.1|31619.1|31771.1|31631.1|31771.2|31631.2|31759.1|31619.1|32
1626514810000|2021-07-17 09:40:10|31771|31631|31768.8|31628.8|31773.8|31633.8|31768.8|31628.8|28
1626514820000|2021-07-17 09:40:20|31767|31627|31760.4|31620.4|31767.2|31627.2|31760.1|31620.1|24
1626514830000|2021-07-17 09:40:30|31759.9|31619.9|31760.3|31620.3|31761|31621|31759.8|31619.8|14
1626514840000|2021-07-17 09:40:40|31760.6|31620.6|31760.8|31620.8|31761.5|31621.5|31760.5|31620.5|10
1626514850000|2021-07-17 09:40:50|31760.2|31620.2|31760|31620|31760.2|31620.2|31759.7|31619.7|7
1626514860000|2021-07-17 09:41:00|31760.1|31620.1|31760.9|31620.9|31760.9|31620.9|31759.7|31619.7|10
1626514870000|2021-07-17 09:41:10|31760.7|31620.7|31766.3|31626.3|31767.7|31627.7|31760.2|31620.2|22
1626514880000|2021-07-17 09:41:20|31766|31626|31766.9|31626.9|31767.2|31627.2|31765.7|31625.7|23
1626514890000|2021-07-17 09:41:30|31767.5|31627.5|31768.1|31628.1|31768.6|31628.6|31766.9|31626.9|25
1626514900000|2021-07-17 09:41:40|31768.5|31628.5|31772.9|31632.9|31772.9|31632.9|31768.2|31628.2|28
1626514910000|2021-07-17 09:41:50|31773.6|31633.6|31770.5|31630.5|31774.3|31634.3|31768.4|31628.4|22
1626514920000|2021-07-17 09:42:00|31770.4|31630.4|31759.9|31619.9|31770.4|31630.4|31759.7|31619.7|28
1626514930000|2021-07-17 09:42:10|31761.5|31621.5|31760.2|31620.2|31762.7|31622.7|31760.2|31620.2|21
1626514940000|2021-07-17 09:42:20|31760.4|31620.4|31761.1|31621.1|31762.6|31622.6|31758.2|31618.2|21
1626514950000|2021-07-17 09:42:30|31761.3|31621.3|31760.5|31620.5|31761.3|31621.3|31758.9|31618.9|24
1626514960000|2021-07-17 09:42:40|31760.3|31620.3|31763.3|31623.3|31763.7|31623.7|31758.2|31618.2|23
1626514970000|2021-07-17 09:42:50|31763.2|31623.2|31759.3|31619.3|31763.2|31623.2|31759.3|31619.3|21
1626514980000|2021-07-17 09:43:00|31759.5|31619.5|31760.4|31620.4|31760.6|31620.6|31759|31619|20
1626514990000|2021-07-17 09:43:10|31760.2|31620.2|31755.7|31615.7|31761|31621|31755.7|31615.7|22
1626515000000|2021-07-17 09:43:20|31755.6|31615.6|31748.3|31608.3|31755.6|31615.6|31748.3|31608.3|28
1626515010000|2021-07-17 09:43:30|31747.7|31607.7|31748.7|31608.7|31749.4|31609.4|31745.7|31605.7|19
1626515020000|2021-07-17 09:43:40|31748.9|31608.9|31740.3|31600.3|31749.2|31609.2|31737.1|31597.1|18
1626515030000|2021-07-17 09:43:50|31740.5|31600.5|31739.2|31599.2|31740.6|31600.6|31739.2|31599.2|13
1626515040000|2021-07-17 09:44:00|31737.1|31597.1|31742.7|31602.7|31742.7|31602.7|31737|31597|19
1626515050000|2021-07-17 09:44:10|31743|31603|31736.1|31596.1|31744.3|31604.3|31736.1|31596.1|30
1626515060000|2021-07-17 09:44:20|31736.3|31596.3|31732.6|31592.6|31736.8|31596.8|31731.5|31591.5|20
1626515070000|2021-07-17 09:44:30|31732.7|31592.7|31723.8|31583.8|31732.8|31592.8|31723.8|31583.8|25
1626515080000|2021-07-17 09:44:40|31726.6|31586.6|31725.1|31585.1|31727.1|31587.1|31723.4|31583.4|16
1626515090000|2021-07-17 09:44:50|31725.4|31585.4|31729.2|31589.2|31729.2|31589.2|31722.9|31582.9|26
1626515100000|2021-07-17 09:45:00|31729.1|31589.1|31718.2|31578.2|31729.7|31589.7|31718.2|31578.2|24
1626515110000|2021-07-17 09:45:10|31718.1|31578.1|31711.4|31571.4|31718.1|31578.1|31711.4|31571.4|20
1626515120000|2021-07-17 09:45:20|31711.5|31571.5|31713.7|31573.7|31722.3|31582.3|31709.4|31569.4|26
1626515130000|2021-07-17 09:45:30|31713.3|31573.3|31706.7|31566.7|31713.5|31573.5|31706.7|31566.7|16
1626515140000|2021-07-17 09:45:40|31707.1|31567.1|31712.1|31572.1|31712.3|31572.3|31707.1|31567.1|28
1626515150000|2021-07-17 09:45:50|31712|31572|31708.7|31568.7|31712|31572|31708.1|31568.1|19
1626515160000|2021-07-17 09:46:00|31708.5|31568.5|31704.9|31564.9|31708.6|31568.6|31704.7|31564.7|23
1626515170000|2021-07-17 09:46:10|31705.5|31565.5|31703.6|31563.6|31705.5|31565.5|31703.6|31563.6|17
1626515180000|2021-07-17 09:46:20|31702.9|31562.9|31703.6|31563.6|31703.6|31563.6|31702.9|31562.9|4
1626515190000|2021-07-17 09:46:30|31702.9|31562.9|31696.6|31556.6|31702.9|31562.9|31691.5|31551.5|29
1626515200000|2021-07-17 09:46:40|31696.7|31556.7|31698.6|31558.6|31699.3|31559.3|31696.6|31556.6|37
1626515210000|2021-07-17 09:46:50|31698.5|31558.5|31695.5|31555.5|31700|31560|31695.5|31555.5|29
1626515220000|2021-07-17 09:47:00|31695.6|31555.6|31693.7|31553.7|31695.9|31555.9|31693.7|31553.7|13
1626515230000|2021-07-17 09:47:10|31695.7|31555.7|31704.5|31564.5|31705.5|31565.5|31693.5|31553.5|26
1626515240000|2021-07-17 09:47:20|31704.2|31564.2|31704.3|31564.3|31704.3|31564.3|31701.7|31561.7|29
1626515250000|2021-07-17 09:47:30|31705.7|31565.7|31707.3|31567.3|31707.3|31567.3|31705|31565|11
1626515260000|2021-07-17 09:47:40|31707.1|31567.1|31704.7|31564.7|31707.6|31567.6|31704.7|31564.7|13
1626515270000|2021-07-17 09:47:50|31704.6|31564.6|31707.5|31567.5|31707.5|31567.5|31704.6|31564.6|16
1626515280000|2021-07-17 09:48:00|31707.8|31567.8|31717.7|31577.7|31719.2|31579.2|31707.5|31567.5|26
1626515290000|2021-07-17 09:48:10|31717.6|31577.6|31719.2|31579.2|31719.2|31579.2|31715.1|31575.1|21
1626515300000|2021-07-17 09:48:20|31719|31579|31722.7|31582.7|31722.7|31582.7|31719|31579|13
1626515310000|2021-07-17 09:48:30|31722.4|31582.4|31722.7|31582.7|31722.7|31582.7|31722.2|31582.2|5
1626515320000|2021-07-17 09:48:40|31723.7|31583.7|31719.8|31579.8|31723.9|31583.9|31719.8|31579.8|23
1626515330000|2021-07-17 09:48:50|31720.9|31580.9|31719.4|31579.4|31721.6|31581.6|31719.3|31579.3|16
1626515340000|2021-07-17 09:49:00|31720|31580|31712.3|31572.3|31720|31580|31711.5|31571.5|20
1626515350000|2021-07-17 09:49:10|31712|31572|31712|31572|31712.6|31572.6|31711.8|31571.8|12
1626515360000|2021-07-17 09:49:20|31711.9|31571.9|31711.7|31571.7|31712.1|31572.1|31711.7|31571.7|10
1626515370000|2021-07-17 09:49:30|31712|31572|31711.6|31571.6|31712|31572|31711.6|31571.6|9
1626515380000|2021-07-17 09:49:40|31709.4|31569.4|31702.7|31562.7|31709.4|31569.4|31702|31562|16
1626515390000|2021-07-17 09:49:50|31702.6|31562.6|31707.9|31567.9|31707.9|31567.9|31701.8|31561.8|13
1626515400000|2021-07-17 09:50:00|31710.1|31570.1|31713.4|31573.4|31716|31576|31710.1|31570.1|29
1626515410000|2021-07-17 09:50:10|31714.4|31574.4|31713.9|31573.9|31714.4|31574.4|31712.2|31572.2|19
1626515420000|2021-07-17 09:50:20|31713.6|31573.6|31729.4|31589.4|31729.4|31589.4|31713.6|31573.6|26
1626515430000|2021-07-17 09:50:30|31729.5|31589.5|31731.8|31591.8|31731.8|31591.8|31729.4|31589.4|16
1626515440000|2021-07-17 09:50:40|31731.4|31591.4|31728.4|31588.4|31731.4|31591.4|31728.4|31588.4|14
1626515450000|2021-07-17 09:50:50|31728|31588|31725.1|31585.1|31728.2|31588.2|31724.6|31584.6|16
1626515460000|2021-07-17 09:51:00|31725.9|31585.9|31726.9|31586.9|31726.9|31586.9|31725.1|31585.1|12
1626515470000|2021-07-17 09:51:10|31725.7|31585.7|31728.3|31588.3|31729.5|31589.5|31725.7|31585.7|10
1626515480000|2021-07-17 09:51:20|31729.6|31589.6|31731|31591|31734.9|31594.9|31729.6|31589.6|27
1626515490000|2021-07-17 09:51:30|31730.4|31590.4|31728.3|31588.3|31730.4|31590.4|31727.7|31587.7|20
1626515500000|2021-07-17 09:51:40|31729.5|31589.5|31729|31589|31731.1|31591.1|31729|31589|20
1626515510000|2021-07-17 09:51:50|31730|31590|31728.8|31588.8|31730|31590|31728.1|31588.1|16
1626515520000|2021-07-17 09:52:00|31728|31588|31729.5|31589.5|31730.8|31590.8|31727.6|31587.6|21
1626515530000|2021-07-17 09:52:10|31729.7|31589.7|31727.3|31587.3|31730|31590|31727.1|31587.1|16
1626515540000|2021-07-17 09:52:20|31727.7|31587.7|31730.8|31590.8|31731.3|31591.3|31727.7|31587.7|15
1626515550000|2021-07-17 09:52:30|31731.1|31591.1|31724.9|31584.9|31741|31601|31724.6|31584.6|26
1626515560000|2021-07-17 09:52:40|31724.7|31584.7|31714.6|31574.6|31724.8|31584.8|31714|31574|28
1626515570000|2021-07-17 09:52:50|31713.1|31573.1|31697.9|31557.9|31713.1|31573.1|31697.3|31557.3|24
1626515580000|2021-07-17 09:53:00|31698.5|31558.5|31704.5|31564.5|31704.9|31564.9|31697.3|31557.3|28
1626515590000|2021-07-17 09:53:10|31704.8|31564.8|31716.3|31576.3|31716.3|31576.3|31699.9|31559.9|25
1626515600000|2021-07-17 09:53:20|31715.5|31575.5|31711.7|31571.7|31715.5|31575.5|31711.5|31571.5|24
1626515610000|2021-07-17 09:53:30|31711.8|31571.8|31712|31572|31712.2|31572.2|31709.5|31569.5|12
1626515620000|2021-07-17 09:53:40|31711.9|31571.9|31717.1|31577.1|31717.3|31577.3|31711.7|31571.7|14
1626515630000|2021-07-17 09:53:50|31717.2|31577.2|31715.5|31575.5|31718.4|31578.4|31715.5|31575.5|24
1626515640000|2021-07-17 09:54:00|31715.4|31575.4|31708.2|31568.2|31718|31578|31708.2|31568.2|24
1626515650000|2021-07-17 09:54:10|31708.1|31568.1|31704.4|31564.4|31708.1|31568.1|31703.9|31563.9|20
1626515660000|2021-07-17 09:54:20|31705.2|31565.2|31704.9|31564.9|31705.2|31565.2|31704.5|31564.5|12
1626515670000|2021-07-17 09:54:30|31704.6|31564.6|31704.3|31564.3|31704.9|31564.9|31704.3|31564.3|13
1626515680000|2021-07-17 09:54:40|31704.1|31564.1|31703.5|31563.5|31704.4|31564.4|31703.1|31563.1|13
1626515690000|2021-07-17 09:54:50|31703.3|31563.3|31702.8|31562.8|31703.3|31563.3|31702.8|31562.8|2
1626515700000|2021-07-17 09:55:00|31702.6|31562.6|31704.7|31564.7|31704.7|31564.7|31701.1|31561.1|12
1626515710000|2021-07-17 09:55:10|31704.6|31564.6|31704.1|31564.1|31705.9|31565.9|31704.1|31564.1|16
1626515720000|2021-07-17 09:55:20|31704.3|31564.3|31702.4|31562.4|31704.3|31564.3|31701.7|31561.7|14
1626515730000|2021-07-17 09:55:30|31702.1|31562.1|31702.5|31562.5|31702.8|31562.8|31701.7|31561.7|9
1626515740000|2021-07-17 09:55:40|31702.8|31562.8|31702.8|31562.8|31702.8|31562.8|31702.8|31562.8|1
1626515750000|2021-07-17 09:55:50|31702.5|31562.5|31706.7|31566.7|31706.7|31566.7|31702.5|31562.5|9
1626515760000|2021-07-17 09:56:00|31706.9|31566.9|31708.9|31568.9|31708.9|31568.9|31706.9|31566.9|12
1626515770000|2021-07-17 09:56:10|31708.7|31568.7|31708.4|31568.4|31708.9|31568.9|31708.4|31568.4|5
1626515780000|2021-07-17 09:56:20|31708.8|31568.8|31707.4|31567.4|31709.9|31569.9|31706.7|31566.7|14
1626515790000|2021-07-17 09:56:30|31708.2|31568.2|31710.2|31570.2|31710.3|31570.3|31707.7|31567.7|10
1626515800000|2021-07-17 09:56:40|31710.3|31570.3|31721.7|31581.7|31721.7|31581.7|31710.3|31570.3|25
1626515810000|2021-07-17 09:56:50|31721.6|31581.6|31719|31579|31721.7|31581.7|31718.8|31578.8|16
1626515820000|2021-07-17 09:57:00|31719.2|31579.2|31710.3|31570.3|31719.2|31579.2|31710.1|31570.1|26
1626515830000|2021-07-17 09:57:10|31710.2|31570.2|31702.1|31562.1|31710.5|31570.5|31701.1|31561.1|29
1626515840000|2021-07-17 09:57:20|31701.7|31561.7|31703.2|31563.2|31707.2|31567.2|31701.7|31561.7|18
1626515850000|2021-07-17 09:57:30|31702.5|31562.5|31702.8|31562.8|31703.2|31563.2|31702.5|31562.5|18
1626515860000|2021-07-17 09:57:40|31702.6|31562.6|31702.2|31562.2|31702.7|31562.7|31701.7|31561.7|6
1626515870000|2021-07-17 09:57:50|31702.1|31562.1|31701.9|31561.9|31702.5|31562.5|31701.1|31561.1|10
1626515880000|2021-07-17 09:58:00|31702.1|31562.1|31702.4|31562.4|31702.4|31562.4|31702.1|31562.1|5
1626515890000|2021-07-17 09:58:10|31702.5|31562.5|31702.5|31562.5|31702.5|31562.5|31702.5|31562.5|1
1626515900000|2021-07-17 09:58:20|31702.4|31562.4|31698.8|31558.8|31702.5|31562.5|31698.8|31558.8|11
1626515910000|2021-07-17 09:58:30|31699.1|31559.1|31698.9|31558.9|31700.2|31560.2|31698.4|31558.4|21
1626515920000|2021-07-17 09:58:40|31699|31559|31693.4|31553.4|31699|31559|31692.7|31552.7|19
1626515930000|2021-07-17 09:58:50|31693.3|31553.3|31693.3|31553.3|31693.3|31553.3|31692.7|31552.7|10
1626515940000|2021-07-17 09:59:00|31692.9|31552.9|31690.2|31550.2|31692.9|31552.9|31690.2|31550.2|14
1626515950000|2021-07-17 09:59:10|31690.4|31550.4|31686.2|31546.2|31690.4|31550.4|31686.2|31546.2|4
1626515960000|2021-07-17 09:59:20|31686.1|31546.1|31689.3|31549.3|31690.3|31550.3|31686.1|31546.1|17
1626515970000|2021-07-17 09:59:30|31689.2|31549.2|31690.7|31550.7|31690.9|31550.9|31687.4|31547.4|17
1626515980000|2021-07-17 09:59:40|31691|31551|31695.3|31555.3|31695.3|31555.3|31690.8|31550.8|26
1626515990000|2021-07-17 09:59:50|31694.6|31554.6|31693.5|31553.5|31695.5|31555.5|31693.5|31553.5|18
1626516000000|2021-07-17 10:00:00|31692.3|31552.3|31678.3|31538.3|31692.3|31552.3|31678.3|31538.3|27
1626516010000|2021-07-17 10:00:10|31678.4|31538.4|31680.1|31540.1|31682|31542|31678.3|31538.3|19
1626516020000|2021-07-17 10:00:20|31680|31540|31672.8|31532.8|31680.2|31540.2|31672.6|31532.6|24
1626516030000|2021-07-17 10:00:30|31673.2|31533.2|31674.5|31534.5|31676.1|31536.1|31672.7|31532.7|33
1626516040000|2021-07-17 10:00:40|31674.2|31534.2|31681.5|31541.5|31686.2|31546.2|31673.9|31533.9|29
1626516050000|2021-07-17 10:00:50|31682|31542|31681.3|31541.3|31682|31542|31681.2|31541.2|19
1626516060000|2021-07-17 10:01:00|31681.5|31541.5|31670.1|31530.1|31681.7|31541.7|31669.5|31529.5|25
1626516070000|2021-07-17 10:01:10|31669.7|31529.7|31669.8|31529.8|31670.7|31530.7|31668.5|31528.5|19
1626516080000|2021-07-17 10:01:20|31669.9|31529.9|31671.6|31531.6|31672.8|31532.8|31669.5|31529.5|21
1626516090000|2021-07-17 10:01:30|31671.8|31531.8|31665|31525|31671.9|31531.9|31664.8|31524.8|25
1626516100000|2021-07-17 10:01:40|31664.9|31524.9|31665.7|31525.7|31666.2|31526.2|31664.8|31524.8|22
1626516110000|2021-07-17 10:01:50|31665.8|31525.8|31663.2|31523.2|31665.8|31525.8|31662.6|31522.6|25
1626516120000|2021-07-17 10:02:00|31662.9|31522.9|31663|31523|31663.3|31523.3|31662.9|31522.9|3
1626516130000|2021-07-17 10:02:10|31665.1|31525.1|31667.3|31527.3|31667.3|31527.3|31663.7|31523.7|18
1626516140000|2021-07-17 10:02:20|31668.1|31528.1|31667.3|31527.3|31669.2|31529.2|31667.1|31527.1|21
1626516150000|2021-07-17 10:02:30|31667.2|31527.2|31666.8|31526.8|31667.2|31527.2|31666.4|31526.4|13
1626516160000|2021-07-17 10:02:40|31666.4|31526.4|31665.8|31525.8|31666.5|31526.5|31663.7|31523.7|20
1626516170000|2021-07-17 10:02:50|31666|31526|31663.8|31523.8|31666|31526|31663.8|31523.8|17
1626516180000|2021-07-17 10:03:00|31664.6|31524.6|31662.9|31522.9|31664.6|31524.6|31662.9|31522.9|2
1626516190000|2021-07-17 10:03:10|31662.8|31522.8|31664.1|31524.1|31664.1|31524.1|31662.8|31522.8|6
1626516200000|2021-07-17 10:03:20|31664.3|31524.3|31662.1|31522.1|31664.3|31524.3|31662|31522|3
1626516210000|2021-07-17 10:03:30|31662.4|31522.4|31663.2|31523.2|31663.2|31523.2|31662.1|31522.1|9
1626516220000|2021-07-17 10:03:40|31663.5|31523.5|31663.6|31523.6|31663.6|31523.6|31662.8|31522.8|14
1626516230000|2021-07-17 10:03:50|31663.7|31523.7|31663.5|31523.5|31664.8|31524.8|31663.1|31523.1|11
1626516240000|2021-07-17 10:04:00|31663.1|31523.1|31662.1|31522.1|31663.1|31523.1|31661.2|31521.2|23
1626516250000|2021-07-17 10:04:10|31662|31522|31662.2|31522.2|31662.2|31522.2|31661.9|31521.9|6
1626516260000|2021-07-17 10:04:20|31662.7|31522.7|31670.8|31530.8|31671.5|31531.5|31662.6|31522.6|18
1626516270000|2021-07-17 10:04:30|31670.5|31530.5|31669.2|31529.2|31671.4|31531.4|31669.2|31529.2|15
1626516280000|2021-07-17 10:04:40|31668.6|31528.6|31669.7|31529.7|31669.7|31529.7|31666|31526|19
1626516290000|2021-07-17 10:04:50|31669.8|31529.8|31671.8|31531.8|31672.4|31532.4|31668.4|31528.4|17
1626516300000|2021-07-17 10:05:00|31671.6|31531.6|31667.2|31527.2|31671.6|31531.6|31666.7|31526.7|26
1626516310000|2021-07-17 10:05:10|31667.1|31527.1|31667.6|31527.6|31667.8|31527.8|31667.1|31527.1|13
1626516320000|2021-07-17 10:05:20|31668|31528|31666.5|31526.5|31668|31528|31666.3|31526.3|18
1626516330000|2021-07-17 10:05:30|31668.2|31528.2|31662.1|31522.1|31668.2|31528.2|31662.1|31522.1|13
1626516340000|2021-07-17 10:05:40|31660.3|31520.3|31661.6|31521.6|31662.1|31522.1|31660.2|31520.2|10
1626516350000|2021-07-17 10:05:50|31660.9|31520.9|31657.7|31517.7|31662.1|31522.1|31657.7|31517.7|20
1626516360000|2021-07-17 10:06:00|31657.4|31517.4|31651.2|31511.2|31658.8|31518.8|31651.2|31511.2|14
1626516370000|2021-07-17 10:06:10|31649.1|31509.1|31649.2|31509.2|31649.9|31509.9|31648.8|31508.8|8
1626516380000|2021-07-17 10:06:20|31649.1|31509.1|31648.4|31508.4|31649.1|31509.1|31647.6|31507.6|10
1626516390000|2021-07-17 10:06:30|31648.2|31508.2|31638.3|31498.3|31648.2|31508.2|31638.3|31498.3|21
1626516400000|2021-07-17 10:06:40|31637.5|31497.5|31628.7|31488.7|31638.1|31498.1|31628.7|31488.7|22
1626516410000|2021-07-17 10:06:50|31628.6|31488.6|31626|31486|31628.6|31488.6|31626|31486|13
1626516420000|2021-07-17 10:07:00|31626.1|31486.1|31618.3|31478.3|31631.5|31491.5|31618.3|31478.3|30
1626516430000|2021-07-17 10:07:10|31616.4|31476.4|31578.2|31438.2|31616.4|31476.4|31577|31437|34
1626516440000|2021-07-17 10:07:20|31568.7|31428.7|31580.6|31440.6|31585.6|31445.6|31566.3|31426.3|37
1626516450000|2021-07-17 10:07:30|31582.1|31442.1|31588.4|31448.4|31588.4|31448.4|31569.6|31429.6|35
1626516460000|2021-07-17 10:07:40|31589.8|31449.8|31583.7|31443.7|31595.2|31455.2|31581.5|31441.5|27
1626516470000|2021-07-17 10:07:50|31583.6|31443.6|31583.8|31443.8|31584.2|31444.2|31582.5|31442.5|19
1626516480000|2021-07-17 10:08:00|31583|31443|31590.4|31450.4|31599.2|31459.2|31583|31443|34
1626516490000|2021-07-17 10:08:10|31588.1|31448.1|31563.9|31423.9|31588.7|31448.7|31563.2|31423.2|30
1626516500000|2021-07-17 10:08:20|31564.7|31424.7|31551.2|31411.2|31565.2|31425.2|31549.5|31409.5|29
1626516510000|2021-07-17 10:08:30|31548.2|31408.2|31553.7|31413.7|31554.8|31414.8|31548.2|31408.2|24
1626516520000|2021-07-17 10:08:40|31554.4|31414.4|31560.8|31420.8|31565.8|31425.8|31554.2|31414.2|31
1626516530000|2021-07-17 10:08:50|31556.1|31416.1|31550.4|31410.4|31556.1|31416.1|31548.8|31408.8|34
1626516540000|2021-07-17 10:09:00|31551|31411|31553.9|31413.9|31564.8|31424.8|31549.3|31409.3|35
1626516550000|2021-07-17 10:09:10|31553.7|31413.7|31543.9|31403.9|31553.7|31413.7|31543.8|31403.8|27
1626516560000|2021-07-17 10:09:20|31542.6|31402.6|31523.9|31383.9|31542.6|31402.6|31521.8|31381.8|36
1626516570000|2021-07-17 10:09:30|31523.3|31383.3|31526.7|31386.7|31530.4|31390.4|31521.9|31381.9|37
1626516580000|2021-07-17 10:09:40|31526.8|31386.8|31522.4|31382.4|31529.5|31389.5|31521.4|31381.4|29
1626516590000|2021-07-17 10:09:50|31522.5|31382.5|31529.2|31389.2|31531.3|31391.3|31522.4|31382.4|30
1626516600000|2021-07-17 10:10:00|31530|31390|31523.6|31383.6|31530.7|31390.7|31523.3|31383.3|23
1626516610000|2021-07-17 10:10:10|31524.7|31384.7|31532.3|31392.3|31532.7|31392.7|31524.7|31384.7|22
1626516620000|2021-07-17 10:10:20|31532.9|31392.9|31522.8|31382.8|31535|31395|31511.7|31371.7|33
1626516630000|2021-07-17 10:10:30|31523.3|31383.3|31522.8|31382.8|31528.4|31388.4|31521.9|31381.9|33
1626516640000|2021-07-17 10:10:40|31522.6|31382.6|31525.1|31385.1|31525.3|31385.3|31521.9|31381.9|19
1626516650000|2021-07-17 10:10:50|31525.2|31385.2|31539.2|31399.2|31539.3|31399.3|31525.2|31385.2|23
1626516660000|2021-07-17 10:11:00|31539.1|31399.1|31542.4|31402.4|31542.4|31402.4|31536.3|31396.3|36
1626516670000|2021-07-17 10:11:10|31542.5|31402.5|31538|31398|31544.9|31404.9|31537.6|31397.6|15
1626516680000|2021-07-17 10:11:20|31537.6|31397.6|31541|31401|31546.6|31406.6|31537.1|31397.1|30
1626516690000|2021-07-17 10:11:30|31540.5|31400.5|31528.7|31388.7|31540.5|31400.5|31528.7|31388.7|24
1626516700000|2021-07-17 10:11:40|31527.9|31387.9|31503.1|31363.1|31527.9|31387.9|31503.1|31363.1|32
1626516710000|2021-07-17 10:11:50|31503.4|31363.4|31500.8|31360.8|31507.2|31367.2|31500.1|31360.1|29
1626516720000|2021-07-17 10:12:00|31501|31361|31482.7|31342.7|31501.1|31361.1|31482.7|31342.7|21
1626516730000|2021-07-17 10:12:10|31483.4|31343.4|31468.6|31328.6|31487.4|31347.4|31468.5|31328.5|37
1626516740000|2021-07-17 10:12:20|31467.8|31327.8|31462.3|31322.3|31481.5|31341.5|31462.3|31322.3|33
1626516750000|2021-07-17 10:12:30|31461.5|31321.5|31450.2|31310.2|31461.5|31321.5|31449.4|31309.4|34
1626516760000|2021-07-17 10:12:40|31447|31307|31451.6|31311.6|31453.2|31313.2|31444.2|31304.2|29
1626516770000|2021-07-17 10:12:50|31453.2|31313.2|31470.1|31330.1|31471.8|31331.8|31453.2|31313.2|34
1626516780000|2021-07-17 10:13:00|31470.3|31330.3|31442.9|31302.9|31470.5|31330.5|31418.8|31278.8|39
1626516790000|2021-07-17 10:13:10|31442.2|31302.2|31452.7|31312.7|31454.5|31314.5|31440.8|31300.8|34
1626516800000|2021-07-17 10:13:20|31452.9|31312.9|31421.1|31281.1|31452.9|31312.9|31421.1|31281.1|37
1626516810000|2021-07-17 10:13:30|31421.9|31281.9|31403.2|31263.2|31421.9|31281.9|31390.5|31250.5|35
1626516820000|2021-07-17 10:13:40|31404.5|31264.5|31388.1|31248.1|31405.5|31265.5|31386.8|31246.8|35
1626516830000|2021-07-17 10:13:50|31387.9|31247.9|31378.2|31238.2|31395.5|31255.5|31372.4|31232.4|33
1626516840000|2021-07-17 10:14:00|31379.4|31239.4|31382.1|31242.1|31383|31243|31379.4|31239.4|35
1626516850000|2021-07-17 10:14:10|31381.9|31241.9|31379.7|31239.7|31381.9|31241.9|31370.2|31230.2|36
1626516860000|2021-07-17 10:14:20|31378.7|31238.7|31379.7|31239.7|31387.1|31247.1|31376.8|31236.8|39
1626516870000|2021-07-17 10:14:30|31382.3|31242.3|31390.1|31250.1|31395.3|31255.3|31382.3|31242.3|33
1626516880000|2021-07-17 10:14:40|31390|31250|31378.1|31238.1|31390|31250|31378.1|31238.1|32
1626516890000|2021-07-17 10:14:50|31378|31238|31352.7|31212.7|31378|31238|31352.7|31212.7|34
1626516900000|2021-07-17 10:15:00|31352|31212|31380.6|31240.6|31382.4|31242.4|31351.7|31211.7|38
1626516910000|2021-07-17 10:15:10|31380.9|31240.9|31401.2|31261.2|31406|31266|31380.9|31240.9|36
1626516920000|2021-07-17 10:15:20|31401.4|31261.4|31399.5|31259.5|31401.8|31261.8|31397.6|31257.6|36
1626516930000|2021-07-17 10:15:30|31399.4|31259.4|31415.6|31275.6|31421.7|31281.7|31399.2|31259.2|36
1626516940000|2021-07-17 10:15:40|31416.5|31276.5|31392.5|31252.5|31420.7|31280.7|31392.2|31252.2|38
1626516950000|2021-07-17 10:15:50|31392.3|31252.3|31401|31261|31403.3|31263.3|31392|31252|32
1626516960000|2021-07-17 10:16:00|31398.8|31258.8|31425.5|31285.5|31425.6|31285.6|31398.6|31258.6|28
1626516970000|2021-07-17 10:16:10|31424.8|31284.8|31420.9|31280.9|31425.4|31285.4|31420.9|31280.9|30
1626516980000|2021-07-17 10:16:20|31420.1|31280.1|31417.1|31277.1|31420.1|31280.1|31412.3|31272.3|33
1626516990000|2021-07-17 10:16:30|31418|31278|31407.3|31267.3|31418.1|31278.1|31404.9|31264.9|31
1626517000000|2021-07-17 10:16:40|31407|31267|31402|31262|31407|31267|31401.2|31261.2|22
1626517010000|2021-07-17 10:16:50|31401.9|31261.9|31401.6|31261.6|31402|31262|31399.3|31259.3|21
1626517020000|2021-07-17 10:17:00|31401.3|31261.3|31405.8|31265.8|31405.8|31265.8|31401|31261|18
1626517030000|2021-07-17 10:17:10|31405.9|31265.9|31406.8|31266.8|31408.1|31268.1|31403.5|31263.5|31
1626517040000|2021-07-17 10:17:20|31406.7|31266.7|31402.5|31262.5|31412.8|31272.8|31402.1|31262.1|27
1626517050000|2021-07-17 10:17:30|31402.7|31262.7|31413.4|31273.4|31414.3|31274.3|31402.7|31262.7|27
1626517060000|2021-07-17 10:17:40|31413.9|31273.9|31445.6|31305.6|31450.1|31310.1|31413.7|31273.7|29
1626517070000|2021-07-17 10:17:50|31444.4|31304.4|31425.5|31285.5|31444.4|31304.4|31425.5|31285.5|28
1626517080000|2021-07-17 10:18:00|31425.6|31285.6|31427.2|31287.2|31427.2|31287.2|31424.4|31284.4|10
1626517090000|2021-07-17 10:18:10|31425.8|31285.8|31415.8|31275.8|31425.9|31285.9|31413.5|31273.5|24
1626517100000|2021-07-17 10:18:20|31415.3|31275.3|31416.2|31276.2|31418.1|31278.1|31408.6|31268.6|32
1626517110000|2021-07-17 10:18:30|31415.9|31275.9|31396|31256|31415.9|31275.9|31396|31256|29
1626517120000|2021-07-17 10:18:40|31396.1|31256.1|31404.2|31264.2|31410|31270|31396.1|31256.1|33
1626517130000|2021-07-17 10:18:50|31404.3|31264.3|31406.6|31266.6|31416.4|31276.4|31403.7|31263.7|31
1626517140000|2021-07-17 10:19:00|31407|31267|31390.7|31250.7|31407.2|31267.2|31390.5|31250.5|25
1626517150000|2021-07-17 10:19:10|31391.8|31251.8|31392.8|31252.8|31393.9|31253.9|31390.4|31250.4|29
1626517160000|2021-07-17 10:19:20|31393.1|31253.1|31400.9|31260.9|31404|31264|31391.7|31251.7|32
1626517170000|2021-07-17 10:19:30|31398.8|31258.8|31396.3|31256.3|31398.8|31258.8|31390.6|31250.6|23
1626517180000|2021-07-17 10:19:40|31396.4|31256.4|31399.4|31259.4|31401.5|31261.5|31396.3|31256.3|27
1626517190000|2021-07-17 10:19:50|31399.5|31259.5|31404.6|31264.6|31407.2|31267.2|31399.1|31259.1|30
1626517200000|2021-07-17 10:20:00|31404.9|31264.9|31403.8|31263.8|31405|31265|31403.2|31263.2|26
1626517210000|2021-07-17 10:20:10|31403.7|31263.7|31408.4|31268.4|31409.1|31269.1|31403.6|31263.6|17
1626517220000|2021-07-17 10:20:20|31408.5|31268.5|31412.5|31272.5|31413|31273|31408.4|31268.4|23
1626517230000|2021-07-17 10:20:30|31413.1|31273.1|31405|31265|31413.9|31273.9|31402.6|31262.6|32
1626517240000|2021-07-17 10:20:40|31405.1|31265.1|31405.5|31265.5|31406|31266|31401.5|31261.5|26
1626517250000|2021-07-17 10:20:50|31404.2|31264.2|31405.2|31265.2|31406.4|31266.4|31403.7|31263.7|18
1626517260000|2021-07-17 10:21:00|31405.6|31265.6|31413.3|31273.3|31415.7|31275.7|31405.6|31265.6|26
1626517270000|2021-07-17 10:21:10|31413.5|31273.5|31428.4|31288.4|31428.4|31288.4|31412.9|31272.9|30
1626517280000|2021-07-17 10:21:20|31428.3|31288.3|31429.9|31289.9|31430.9|31290.9|31428.2|31288.2|21
1626517290000|2021-07-17 10:21:30|31429.7|31289.7|31433|31293|31433.9|31293.9|31429.1|31289.1|31
1626517300000|2021-07-17 10:21:40|31433.3|31293.3|31440.1|31300.1|31440.1|31300.1|31433|31293|27
1626517310000|2021-07-17 10:21:50|31441.9|31301.9|31433.1|31293.1|31442.8|31302.8|31431.8|31291.8|25
1626517320000|2021-07-17 10:22:00|31432.6|31292.6|31434.1|31294.1|31434.9|31294.9|31432.5|31292.5|24
1626517330000|2021-07-17 10:22:10|31433.9|31293.9|31422.1|31282.1|31434|31294|31421.5|31281.5|24
1626517340000|2021-07-17 10:22:20|31422.7|31282.7|31425.1|31285.1|31425.6|31285.6|31419.9|31279.9|25
1626517350000|2021-07-17 10:22:30|31425.8|31285.8|31422.6|31282.6|31425.9|31285.9|31422.2|31282.2|28
1626517360000|2021-07-17 10:22:40|31422.3|31282.3|31422.7|31282.7|31423.3|31283.3|31421.3|31281.3|15
1626517370000|2021-07-17 10:22:50|31422.6|31282.6|31421.3|31281.3|31422.7|31282.7|31421|31281|18
1626517380000|2021-07-17 10:23:00|31421|31281|31418|31278|31421.4|31281.4|31417.9|31277.9|21
1626517390000|2021-07-17 10:23:10|31417.2|31277.2|31417.8|31277.8|31418.1|31278.1|31412|31272|32
1626517400000|2021-07-17 10:23:20|31419|31279|31416.9|31276.9|31419|31279|31416.1|31276.1|21
1626517410000|2021-07-17 10:23:30|31416.8|31276.8|31416.2|31276.2|31417.2|31277.2|31415.4|31275.4|20
1626517420000|2021-07-17 10:23:40|31416.3|31276.3|31412.6|31272.6|31418.6|31278.6|31412.6|31272.6|28
1626517430000|2021-07-17 10:23:50|31412.9|31272.9|31416.1|31276.1|31416.1|31276.1|31411.9|31271.9|25
1626517440000|2021-07-17 10:24:00|31415.9|31275.9|31411|31271|31415.9|31275.9|31408.8|31268.8|28
1626517450000|2021-07-17 10:24:10|31410.8|31270.8|31412|31272|31412.6|31272.6|31409.5|31269.5|24
1626517460000|2021-07-17 10:24:20|31411.9|31271.9|31412.6|31272.6|31412.6|31272.6|31410.3|31270.3|21
1626517470000|2021-07-17 10:24:30|31412.9|31272.9|31417.4|31277.4|31421.2|31281.2|31412.8|31272.8|21
1626517480000|2021-07-17 10:24:40|31416.2|31276.2|31417.2|31277.2|31417.3|31277.3|31416|31276|11
1626517490000|2021-07-17 10:24:50|31417.3|31277.3|31411.4|31271.4|31418.4|31278.4|31411.4|31271.4|20
1626517500000|2021-07-17 10:25:00|31411.7|31271.7|31405.6|31265.6|31411.8|31271.8|31405.6|31265.6|16
1626517510000|2021-07-17 10:25:10|31405.5|31265.5|31404.8|31264.8|31405.5|31265.5|31404.7|31264.7|5
1626517520000|2021-07-17 10:25:20|31404.7|31264.7|31402.7|31262.7|31405.1|31265.1|31402.3|31262.3|11
1626517530000|2021-07-17 10:25:30|31402.6|31262.6|31398.4|31258.4|31402.7|31262.7|31397.7|31257.7|17
1626517540000|2021-07-17 10:25:40|31398.2|31258.2|31392|31252|31398.2|31258.2|31391.3|31251.3|28
1626517550000|2021-07-17 10:25:50|31391.9|31251.9|31390.4|31250.4|31391.9|31251.9|31390.4|31250.4|11
1626517560000|2021-07-17 10:26:00|31390.5|31250.5|31390.3|31250.3|31392|31252|31390.2|31250.2|16
1626517570000|2021-07-17 10:26:10|31390.4|31250.4|31388.6|31248.6|31390.9|31250.9|31388.6|31248.6|19
1626517580000|2021-07-17 10:26:20|31388.7|31248.7|31386.8|31246.8|31388.9|31248.9|31386.8|31246.8|14
1626517590000|2021-07-17 10:26:30|31386.4|31246.4|31378.1|31238.1|31386.4|31246.4|31378.1|31238.1|16
1626517600000|2021-07-17 10:26:40|31377.9|31237.9|31372.7|31232.7|31378.2|31238.2|31371.3|31231.3|20
1626517610000|2021-07-17 10:26:50|31372.8|31232.8|31373.1|31233.1|31373.6|31233.6|31372.3|31232.3|12
1626517620000|2021-07-17 10:27:00|31373.2|31233.2|31363.8|31223.8|31376.2|31236.2|31363.8|31223.8|24
1626517630000|2021-07-17 10:27:10|31364|31224|31357.2|31217.2|31367.3|31227.3|31356.7|31216.7|20
1626517640000|2021-07-17 10:27:20|31357.3|31217.3|31349.6|31209.6|31357.3|31217.3|31348.3|31208.3|25
1626517650000|2021-07-17 10:27:30|31350|31210|31356.8|31216.8|31357.9|31217.9|31349.3|31209.3|30
1626517660000|2021-07-17 10:27:40|31357.2|31217.2|31361|31221|31361|31221|31356.4|31216.4|20
1626517670000|2021-07-17 10:27:50|31360.4|31220.4|31369.3|31229.3|31370.2|31230.2|31360.4|31220.4|35
1626517680000|2021-07-17 10:28:00|31368.9|31228.9|31386.1|31246.1|31386.1|31246.1|31368.5|31228.5|26
1626517690000|2021-07-17 10:28:10|31385.9|31245.9|31382.1|31242.1|31395.6|31255.6|31381.2|31241.2|40
1626517700000|2021-07-17 10:28:20|31382.3|31242.3|31390.1|31250.1|31391.4|31251.4|31381.3|31241.3|31
1626517710000|2021-07-17 10:28:30|31390.5|31250.5|31402.1|31262.1|31402.1|31262.1|31390.5|31250.5|25
1626517720000|2021-07-17 10:28:40|31402|31262|31402.5|31262.5|31403.7|31263.7|31402|31262|17
1626517730000|2021-07-17 10:28:50|31402.4|31262.4|31409.7|31269.7|31410.4|31270.4|31402.2|31262.2|31
1626517740000|2021-07-17 10:29:00|31408.1|31268.1|31401.1|31261.1|31408.5|31268.5|31401.1|31261.1|20
1626517750000|2021-07-17 10:29:10|31401.2|31261.2|31403.1|31263.1|31403.4|31263.4|31399.8|31259.8|27
1626517760000|2021-07-17 10:29:20|31402.8|31262.8|31399.5|31259.5|31403.7|31263.7|31398.8|31258.8|30
1626517770000|2021-07-17 10:29:30|31399.4|31259.4|31400.2|31260.2|31403|31263|31399.4|31259.4|24
1626517780000|2021-07-17 10:29:40|31400.3|31260.3|31403.1|31263.1|31403.1|31263.1|31400.3|31260.3|9
1626517790000|2021-07-17 10:29:50|31402.8|31262.8|31403.1|31263.1|31403.2|31263.2|31402.8|31262.8|3
1626517800000|2021-07-17 10:30:00|31403.2|31263.2|31404.1|31264.1|31404.1|31264.1|31403|31263|8
1626517810000|2021-07-17 10:30:10|31404.3|31264.3|31404.1|31264.1|31404.5|31264.5|31403.5|31263.5|12
1626517820000|2021-07-17 10:30:20|31404.3|31264.3|31404.3|31264.3|31404.3|31264.3|31403.8|31263.8|12
1626517830000|2021-07-17 10:30:30|31404.2|31264.2|31403.9|31263.9|31404.2|31264.2|31403.9|31263.9|5
1626517840000|2021-07-17 10:30:40|31407.8|31267.8|31415.1|31275.1|31415.1|31275.1|31407.8|31267.8|16
1626517850000|2021-07-17 10:30:50|31415.7|31275.7|31412.9|31272.9|31415.7|31275.7|31410.9|31270.9|27
1626517860000|2021-07-17 10:31:00|31413.6|31273.6|31404|31264|31413.6|31273.6|31403.8|31263.8|27
1626517870000|2021-07-17 10:31:10|31404.1|31264.1|31408.9|31268.9|31408.9|31268.9|31404.1|31264.1|22
1626517880000|2021-07-17 10:31:20|31409|31269|31414|31274|31414|31274|31408.9|31268.9|15
1626517890000|2021-07-17 10:31:30|31415|31275|31424.3|31284.3|31424.3|31284.3|31415|31275|24
1626517900000|2021-07-17 10:31:40|31424.5|31284.5|31424|31284|31433.7|31293.7|31424|31284|29
1626517910000|2021-07-17 10:31:50|31423.7|31283.7|31423.6|31283.6|31424.1|31284.1|31423.6|31283.6|10
1626517920000|2021-07-17 10:32:00|31423.7|31283.7|31428.5|31288.5|31428.5|31288.5|31420.1|31280.1|20
1626517930000|2021-07-17 10:32:10|31428.6|31288.6|31428.6|31288.6|31430.6|31290.6|31427.8|31287.8|29
1626517940000|2021-07-17 10:32:20|31428.3|31288.3|31431|31291|31435.3|31295.3|31428.3|31288.3|25
1626517950000|2021-07-17 10:32:30|31431.5|31291.5|31436.4|31296.4|31441.4|31301.4|31431.5|31291.5|24
1626517960000|2021-07-17 10:32:40|31436.5|31296.5|31437.5|31297.5|31437.5|31297.5|31435.8|31295.8|25
1626517970000|2021-07-17 10:32:50|31437|31297|31436.3|31296.3|31437.5|31297.5|31435.7|31295.7|27
1626517980000|2021-07-17 10:33:00|31436.7|31296.7|31435.7|31295.7|31436.7|31296.7|31430.3|31290.3|25
1626517990000|2021-07-17 10:33:10|31436.3|31296.3|31435.5|31295.5|31438|31298|31434.6|31294.6|20
1626518000000|2021-07-17 10:33:20|31435.8|31295.8|31436.5|31296.5|31437.3|31297.3|31435.8|31295.8|16
1626518010000|2021-07-17 10:33:30|31436.7|31296.7|31437.9|31297.9|31439.5|31299.5|31436.7|31296.7|21
1626518020000|2021-07-17 10:33:40|31438.7|31298.7|31436.5|31296.5|31438.7|31298.7|31435|31295|14
1626518030000|2021-07-17 10:33:50|31436.4|31296.4|31436.9|31296.9|31437.1|31297.1|31436.4|31296.4|7
1626518040000|2021-07-17 10:34:00|31436.7|31296.7|31436.1|31296.1|31436.9|31296.9|31435.2|31295.2|11
1626518050000|2021-07-17 10:34:10|31436|31296|31434.4|31294.4|31436.5|31296.5|31434.4|31294.4|6
1626518060000|2021-07-17 10:34:20|31434.6|31294.6|31429.1|31289.1|31434.6|31294.6|31428.9|31288.9|15
1626518070000|2021-07-17 10:34:30|31429.4|31289.4|31433.7|31293.7|31434.1|31294.1|31429.4|31289.4|24
1626518080000|2021-07-17 10:34:40|31433.9|31293.9|31434.5|31294.5|31434.6|31294.6|31433.9|31293.9|17
1626518090000|2021-07-17 10:34:50|31434.2|31294.2|31433.9|31293.9|31434.6|31294.6|31433|31293|5
1626518100000|2021-07-17 10:35:00|31437.3|31297.3|31440.2|31300.2|31441.3|31301.3|31437.3|31297.3|25
1626518110000|2021-07-17 10:35:10|31439.8|31299.8|31436.6|31296.6|31439.8|31299.8|31436.6|31296.6|17
1626518120000|2021-07-17 10:35:20|31436.7|31296.7|31436.8|31296.8|31437.1|31297.1|31436.6|31296.6|4
1626518130000|2021-07-17 10:35:30|31436.7|31296.7|31430.5|31290.5|31436.7|31296.7|31425.4|31285.4|18
1626518140000|2021-07-17 10:35:40|31430.2|31290.2|31425.8|31285.8|31430.6|31290.6|31423.7|31283.7|23
1626518150000|2021-07-17 10:35:50|31425.7|31285.7|31427.9|31287.9|31428|31288|31423.5|31283.5|12
1626518160000|2021-07-17 10:36:00|31428|31288|31427.1|31287.1|31428.3|31288.3|31426.1|31286.1|9
1626518170000|2021-07-17 10:36:10|31426.3|31286.3|31420.6|31280.6|31426.9|31286.9|31419.8|31279.8|22
1626518180000|2021-07-17 10:36:20|31420.3|31280.3|31417.3|31277.3|31420.4|31280.4|31416.6|31276.6|17
1626518190000|2021-07-17 10:36:30|31417.1|31277.1|31413.2|31273.2|31417.2|31277.2|31412.4|31272.4|26
1626518200000|2021-07-17 10:36:40|31413.6|31273.6|31412.8|31272.8|31413.6|31273.6|31411.5|31271.5|12
1626518210000|2021-07-17 10:36:50|31412.6|31272.6|31412.5|31272.5|31413|31273|31412.5|31272.5|6
1626518220000|2021-07-17 10:37:00|31412.4|31272.4|31414.6|31274.6|31414.6|31274.6|31410.1|31270.1|12
1626518230000|2021-07-17 10:37:10|31414.9|31274.9|31421.7|31281.7|31421.8|31281.8|31414|31274|21
1626518240000|2021-07-17 10:37:20|31421.3|31281.3|31423.5|31283.5|31423.6|31283.6|31420.4|31280.4|21
1626518250000|2021-07-17 10:37:30|31423.6|31283.6|31431.9|31291.9|31432.1|31292.1|31423.6|31283.6|23
1626518260000|2021-07-17 10:37:40|31431.7|31291.7|31431.3|31291.3|31433.6|31293.6|31429.5|31289.5|23
1626518270000|2021-07-17 10:37:50|31431.4|31291.4|31430.6|31290.6|31431.8|31291.8|31429.7|31289.7|19
1626518280000|2021-07-17 10:38:00|31430.9|31290.9|31430.2|31290.2|31430.9|31290.9|31429.9|31289.9|10
1626518290000|2021-07-17 10:38:10|31430.7|31290.7|31431.1|31291.1|31431.4|31291.4|31430.3|31290.3|23
1626518300000|2021-07-17 10:38:20|31430.9|31290.9|31430|31290|31431.3|31291.3|31430|31290|22
1626518310000|2021-07-17 10:38:30|31430.1|31290.1|31438|31298|31438.2|31298.2|31430|31290|19
1626518320000|2021-07-17 10:38:40|31438.3|31298.3|31441.2|31301.2|31443.4|31303.4|31438.3|31298.3|20
1626518330000|2021-07-17 10:38:50|31441.4|31301.4|31441|31301|31443.1|31303.1|31441|31301|18
1626518340000|2021-07-17 10:39:00|31440.9|31300.9|31447.3|31307.3|31447.3|31307.3|31440.9|31300.9|29
1626518350000|2021-07-17 10:39:10|31446.9|31306.9|31450.6|31310.6|31450.6|31310.6|31446.3|31306.3|24
1626518360000|2021-07-17 10:39:20|31449.8|31309.8|31451|31311|31451.1|31311.1|31448.7|31308.7|26
1626518370000|2021-07-17 10:39:30|31450.8|31310.8|31454.3|31314.3|31454.3|31314.3|31449.4|31309.4|27
1626518380000|2021-07-17 10:39:40|31454.4|31314.4|31452.9|31312.9|31454.8|31314.8|31452.9|31312.9|10
1626518390000|2021-07-17 10:39:50|31452|31312|31450.8|31310.8|31452.2|31312.2|31449.7|31309.7|26
1626518400000|2021-07-17 10:40:00|31450.7|31310.7|31450.8|31310.8|31450.8|31310.8|31449.6|31309.6|9
1626518410000|2021-07-17 10:40:10|31450.7|31310.7|31444.6|31304.6|31451|31311|31444.3|31304.3|27
1626518420000|2021-07-17 10:40:20|31445.1|31305.1|31439.9|31299.9|31445.4|31305.4|31439.9|31299.9|17
1626518430000|2021-07-17 10:40:30|31440.4|31300.4|31436.2|31296.2|31440.5|31300.5|31436.2|31296.2|17
1626518440000|2021-07-17 10:40:40|31436.5|31296.5|31433|31293|31436.6|31296.6|31433|31293|25
1626518450000|2021-07-17 10:40:50|31434.1|31294.1|31429.4|31289.4|31434.1|31294.1|31427.5|31287.5|27
1626518460000|2021-07-17 10:41:00|31429.7|31289.7|31429.6|31289.6|31429.8|31289.8|31425.4|31285.4|16
1626518470000|2021-07-17 10:41:10|31429.5|31289.5|31428.1|31288.1|31429.8|31289.8|31428.1|31288.1|14
1626518480000|2021-07-17 10:41:20|31422.8|31282.8|31424|31284|31424.3|31284.3|31422.8|31282.8|16
1626518490000|2021-07-17 10:41:30|31423.7|31283.7|31420.6|31280.6|31423.7|31283.7|31420.6|31280.6|13
1626518500000|2021-07-17 10:41:40|31421.5|31281.5|31423.9|31283.9|31423.9|31283.9|31421.5|31281.5|15
1626518510000|2021-07-17 10:41:50|31423.6|31283.6|31425|31285|31425.3|31285.3|31423.5|31283.5|13
1626518520000|2021-07-17 10:42:00|31425.1|31285.1|31423.2|31283.2|31425.1|31285.1|31422.9|31282.9|24
1626518530000|2021-07-17 10:42:10|31423.1|31283.1|31422.4|31282.4|31423.1|31283.1|31421.7|31281.7|20
1626518540000|2021-07-17 10:42:20|31423.2|31283.2|31423.5|31283.5|31423.5|31283.5|31422.9|31282.9|11
1626518550000|2021-07-17 10:42:30|31423.2|31283.2|31440.5|31300.5|31441.1|31301.1|31422.9|31282.9|19
1626518560000|2021-07-17 10:42:40|31441.2|31301.2|31437.8|31297.8|31441.2|31301.2|31437.5|31297.5|26
1626518570000|2021-07-17 10:42:50|31437.7|31297.7|31439.7|31299.7|31439.7|31299.7|31437.4|31297.4|15
1626518580000|2021-07-17 10:43:00|31438.9|31298.9|31432.3|31292.3|31438.9|31298.9|31430.7|31290.7|30
1626518590000|2021-07-17 10:43:10|31432.2|31292.2|31438.9|31298.9|31438.9|31298.9|31431.8|31291.8|24
1626518600000|2021-07-17 10:43:20|31439|31299|31442.9|31302.9|31443.2|31303.2|31438.9|31298.9|28
1626518610000|2021-07-17 10:43:30|31442.5|31302.5|31442.3|31302.3|31443.7|31303.7|31441.7|31301.7|21
1626518620000|2021-07-17 10:43:40|31442.2|31302.2|31448.2|31308.2|31449.7|31309.7|31442.1|31302.1|29
1626518630000|2021-07-17 10:43:50|31447.6|31307.6|31449|31309|31449.4|31309.4|31447.6|31307.6|24
1626518640000|2021-07-17 10:44:00|31449.3|31309.3|31441.7|31301.7|31449.3|31309.3|31440.9|31300.9|22
1626518650000|2021-07-17 10:44:10|31441.5|31301.5|31440.1|31300.1|31444.2|31304.2|31440.1|31300.1|16
1626518660000|2021-07-17 10:44:20|31440.7|31300.7|31440.7|31300.7|31440.7|31300.7|31440.7|31300.7|1
1626518670000|2021-07-17 10:44:30|31440.9|31300.9|31441|31301|31442.6|31302.6|31440.9|31300.9|14
1626518680000|2021-07-17 10:44:40|31441.2|31301.2|31443.4|31303.4|31443.4|31303.4|31441|31301|27
1626518690000|2021-07-17 10:44:50|31444.2|31304.2|31441.7|31301.7|31444.2|31304.2|31441.2|31301.2|18
1626518700000|2021-07-17 10:45:00|31441.8|31301.8|31442.2|31302.2|31442.2|31302.2|31441.4|31301.4|17
1626518710000|2021-07-17 10:45:10|31442.3|31302.3|31433.7|31293.7|31442.3|31302.3|31433.3|31293.3|22
1626518720000|2021-07-17 10:45:20|31433.4|31293.4|31432.5|31292.5|31433.4|31293.4|31430.1|31290.1|19
1626518730000|2021-07-17 10:45:30|31432.4|31292.4|31426.2|31286.2|31432.4|31292.4|31426.2|31286.2|18
1626518740000|2021-07-17 10:45:40|31426.4|31286.4|31428.6|31288.6|31429.6|31289.6|31426.2|31286.2|13
1626518750000|2021-07-17 10:45:50|31428.2|31288.2|31428.4|31288.4|31428.9|31288.9|31428.1|31288.1|15
1626518760000|2021-07-17 10:46:00|31428.3|31288.3|31428.1|31288.1|31428.7|31288.7|31428.1|31288.1|5
1626518770000|2021-07-17 10:46:10|31428.7|31288.7|31429.9|31289.9|31432.4|31292.4|31428.2|31288.2|19
1626518780000|2021-07-17 10:46:20|31430.2|31290.2|31427.3|31287.3|31430.2|31290.2|31427.2|31287.2|9
1626518790000|2021-07-17 10:46:30|31426.7|31286.7|31427.1|31287.1|31428.4|31288.4|31426.7|31286.7|21
1626518800000|2021-07-17 10:46:40|31427|31287|31426.5|31286.5|31427|31287|31425.9|31285.9|10
1626518810000|2021-07-17 10:46:50|31426.4|31286.4|31426.2|31286.2|31427.7|31287.7|31426.2|31286.2|17
1626518820000|2021-07-17 10:47:00|31426.7|31286.7|31426.2|31286.2|31426.7|31286.7|31426.2|31286.2|10
1626518830000|2021-07-17 10:47:10|31424.7|31284.7|31423.1|31283.1|31425.1|31285.1|31423|31283|13
1626518840000|2021-07-17 10:47:20|31423|31283|31420.6|31280.6|31423|31283|31419.7|31279.7|21
1626518850000|2021-07-17 10:47:30|31420.5|31280.5|31404.8|31264.8|31422.1|31282.1|31403.6|31263.6|25
1626518860000|2021-07-17 10:47:40|31404.6|31264.6|31405.4|31265.4|31408.1|31268.1|31404|31264|22
1626518870000|2021-07-17 10:47:50|31405.3|31265.3|31398.8|31258.8|31407.4|31267.4|31398.8|31258.8|26
1626518880000|2021-07-17 10:48:00|31399.2|31259.2|31399.5|31259.5|31400.6|31260.6|31399.1|31259.1|22
1626518890000|2021-07-17 10:48:10|31399.6|31259.6|31409.5|31269.5|31409.8|31269.8|31399.6|31259.6|16
1626518900000|2021-07-17 10:48:20|31409.8|31269.8|31401.4|31261.4|31410.9|31270.9|31400.9|31260.9|22
1626518910000|2021-07-17 10:48:30|31401|31261|31397.1|31257.1|31401.3|31261.3|31397.1|31257.1|21
1626518920000|2021-07-17 10:48:40|31397.5|31257.5|31396.8|31256.8|31397.5|31257.5|31395.4|31255.4|23
1626518930000|2021-07-17 10:48:50|31396.5|31256.5|31406.1|31266.1|31406.9|31266.9|31396.5|31256.5|29
1626518940000|2021-07-17 10:49:00|31406|31266|31408.1|31268.1|31408.5|31268.5|31406|31266|27
1626518950000|2021-07-17 10:49:10|31408.3|31268.3|31417.6|31277.6|31417.9|31277.9|31408|31268|18
1626518960000|2021-07-17 10:49:20|31417.1|31277.1|31423.1|31283.1|31423.5|31283.5|31417.1|31277.1|30
1626518970000|2021-07-17 10:49:30|31423|31283|31418.9|31278.9|31423.2|31283.2|31418.2|31278.2|24
1626518980000|2021-07-17 10:49:40|31419|31279|31419.1|31279.1|31420|31280|31418.4|31278.4|19
1626518990000|2021-07-17 10:49:50|31419.3|31279.3|31420.8|31280.8|31420.8|31280.8|31419.3|31279.3|7
1626519000000|2021-07-17 10:50:00|31421.2|31281.2|31418.5|31278.5|31421.2|31281.2|31416.5|31276.5|24
1626519010000|2021-07-17 10:50:10|31418.6|31278.6|31415.9|31275.9|31419.1|31279.1|31415.5|31275.5|16
1626519020000|2021-07-17 10:50:20|31415.8|31275.8|31416.6|31276.6|31416.8|31276.8|31415.4|31275.4|11
1626519030000|2021-07-17 10:50:30|31416.2|31276.2|31411.4|31271.4|31416.6|31276.6|31411.4|31271.4|12
1626519040000|2021-07-17 10:50:40|31411.5|31271.5|31409.4|31269.4|31411.5|31271.5|31408.5|31268.5|14
1626519050000|2021-07-17 10:50:50|31409.3|31269.3|31416.7|31276.7|31417.1|31277.1|31409.3|31269.3|9
1626519060000|2021-07-17 10:51:00|31418.5|31278.5|31415.9|31275.9|31419.3|31279.3|31415.9|31275.9|25
1626519070000|2021-07-17 10:51:10|31416|31276|31416|31276|31416.5|31276.5|31415.7|31275.7|15
1626519080000|2021-07-17 10:51:20|31415.8|31275.8|31415.8|31275.8|31415.9|31275.9|31415.4|31275.4|6
1626519090000|2021-07-17 10:51:30|31415.9|31275.9|31406.5|31266.5|31415.9|31275.9|31405.9|31265.9|13
1626519100000|2021-07-17 10:51:40|31407.1|31267.1|31406|31266|31407.1|31267.1|31405.5|31265.5|7
1626519110000|2021-07-17 10:51:50|31406.2|31266.2|31403.6|31263.6|31407.3|31267.3|31402.9|31262.9|13
1626519120000|2021-07-17 10:52:00|31402.9|31262.9|31394.6|31254.6|31402.9|31262.9|31394|31254|8
1626519130000|2021-07-17 10:52:10|31394.9|31254.9|31395.2|31255.2|31395.3|31255.3|31394.3|31254.3|10
1626519140000|2021-07-17 10:52:20|31395.4|31255.4|31397.6|31257.6|31399.9|31259.9|31395.4|31255.4|22
1626519150000|2021-07-17 10:52:30|31397.5|31257.5|31397.6|31257.6|31397.6|31257.6|31396.9|31256.9|4
1626519160000|2021-07-17 10:52:40|31397.7|31257.7|31400.1|31260.1|31402.5|31262.5|31397.7|31257.7|23
1626519170000|2021-07-17 10:52:50|31400.2|31260.2|31399.4|31259.4|31406.6|31266.6|31399.4|31259.4|26
1626519180000|2021-07-17 10:53:00|31399.3|31259.3|31400.4|31260.4|31400.4|31260.4|31397.2|31257.2|11
1626519190000|2021-07-17 10:53:10|31399.5|31259.5|31405.1|31265.1|31405.3|31265.3|31398.3|31258.3|27
1626519200000|2021-07-17 10:53:20|31404.8|31264.8|31404.6|31264.6|31405.1|31265.1|31404.3|31264.3|8
1626519210000|2021-07-17 10:53:30|31404.9|31264.9|31403.7|31263.7|31404.9|31264.9|31403.3|31263.3|6
1626519220000|2021-07-17 10:53:40|31403.6|31263.6|31404|31264|31404|31264|31400.5|31260.5|13
1626519230000|2021-07-17 10:53:50|31403.9|31263.9|31405.1|31265.1|31405.1|31265.1|31402.5|31262.5|8
1626519240000|2021-07-17 10:54:00|31405.2|31265.2|31414.8|31274.8|31414.8|31274.8|31405.2|31265.2|13
1626519250000|2021-07-17 10:54:10|31414.3|31274.3|31414.1|31274.1|31415|31275|31413.8|31273.8|12
1626519260000|2021-07-17 10:54:20|31414.6|31274.6|31416.7|31276.7|31416.8|31276.8|31414.6|31274.6|7
1626519270000|2021-07-17 10:54:30|31416.1|31276.1|31417.6|31277.6|31417.6|31277.6|31415.1|31275.1|5
1626519280000|2021-07-17 10:54:40|31417.5|31277.5|31418|31278|31418|31278|31417.4|31277.4|12
1626519290000|2021-07-17 10:54:50|31417|31277|31416.6|31276.6|31417.7|31277.7|31415.9|31275.9|16
1626519300000|2021-07-17 10:55:00|31416.3|31276.3|31410|31270|31416.3|31276.3|31410|31270|23
1626519310000|2021-07-17 10:55:10|31409.2|31269.2|31399|31259|31409.3|31269.3|31399|31259|19
1626519320000|2021-07-17 10:55:20|31399.2|31259.2|31398.5|31258.5|31399.4|31259.4|31398.5|31258.5|6
1626519330000|2021-07-17 10:55:30|31395.7|31255.7|31394.7|31254.7|31397.2|31257.2|31392.4|31252.4|20
1626519340000|2021-07-17 10:55:40|31394.3|31254.3|31396.1|31256.1|31397.5|31257.5|31394.3|31254.3|20
1626519350000|2021-07-17 10:55:50|31396.4|31256.4|31403.1|31263.1|31403.1|31263.1|31395.8|31255.8|24
1626519360000|2021-07-17 10:56:00|31403|31263|31402|31262|31403.7|31263.7|31401.6|31261.6|11
1626519370000|2021-07-17 10:56:10|31402.2|31262.2|31402.3|31262.3|31402.3|31262.3|31401.8|31261.8|11
1626519380000|2021-07-17 10:56:20|31402.4|31262.4|31401.4|31261.4|31402.4|31262.4|31401.3|31261.3|14
1626519390000|2021-07-17 10:56:30|31400.9|31260.9|31396.4|31256.4|31400.9|31260.9|31396.4|31256.4|17
1626519400000|2021-07-17 10:56:40|31396.5|31256.5|31396.7|31256.7|31396.8|31256.8|31395.9|31255.9|9
1626519410000|2021-07-17 10:56:50|31396.9|31256.9|31393.4|31253.4|31397.2|31257.2|31393.4|31253.4|8
1626519420000|2021-07-17 10:57:00|31393.8|31253.8|31390.3|31250.3|31393.8|31253.8|31389.5|31249.5|10
1626519430000|2021-07-17 10:57:10|31391.5|31251.5|31389.1|31249.1|31391.6|31251.6|31389.1|31249.1|8
1626519440000|2021-07-17 10:57:20|31389.8|31249.8|31392.9|31252.9|31393.9|31253.9|31388|31248|14
1626519450000|2021-07-17 10:57:30|31392.3|31252.3|31396.7|31256.7|31398|31258|31392.1|31252.1|25
1626519460000|2021-07-17 10:57:40|31396.6|31256.6|31393.1|31253.1|31396.6|31256.6|31392.9|31252.9|23
1626519470000|2021-07-17 10:57:50|31393.8|31253.8|31393.8|31253.8|31395.5|31255.5|31393.4|31253.4|29
1626519480000|2021-07-17 10:58:00|31393.7|31253.7|31388.6|31248.6|31394.1|31254.1|31388.6|31248.6|24
1626519490000|2021-07-17 10:58:10|31388.2|31248.2|31389.4|31249.4|31389.8|31249.8|31388.2|31248.2|14
1626519500000|2021-07-17 10:58:20|31390.2|31250.2|31390.4|31250.4|31392.8|31252.8|31389.7|31249.7|13
1626519510000|2021-07-17 10:58:30|31391.1|31251.1|31389.9|31249.9|31392.3|31252.3|31389.9|31249.9|19
1626519520000|2021-07-17 10:58:40|31389.6|31249.6|31389|31249|31389.6|31249.6|31388.7|31248.7|8
1626519530000|2021-07-17 10:58:50|31388.7|31248.7|31381.7|31241.7|31388.8|31248.8|31381.7|31241.7|10
1626519540000|2021-07-17 10:59:00|31381.6|31241.6|31387.9|31247.9|31388.7|31248.7|31381.5|31241.5|28
1626519550000|2021-07-17 10:59:10|31388|31248|31386|31246|31389|31249|31385.5|31245.5|20
1626519560000|2021-07-17 10:59:20|31381.2|31241.2|31378.5|31238.5|31383.5|31243.5|31378.5|31238.5|18
1626519570000|2021-07-17 10:59:30|31378.2|31238.2|31371.7|31231.7|31378.8|31238.8|31371.4|31231.4|26
1626519580000|2021-07-17 10:59:40|31371.6|31231.6|31369.8|31229.8|31371.7|31231.7|31369.4|31229.4|18
1626519590000|2021-07-17 10:59:50|31369.6|31229.6|31369.5|31229.5|31369.9|31229.9|31369.3|31229.3|13
1626519600000|2021-07-17 11:00:00|31368.9|31228.9|31353.3|31213.3|31369.3|31229.3|31345.6|31205.6|39
1626519610000|2021-07-17 11:00:10|31355.7|31215.7|31378.7|31238.7|31378.7|31238.7|31354.6|31214.6|39
1626519620000|2021-07-17 11:00:20|31378.8|31238.8|31373.4|31233.4|31379.2|31239.2|31372.6|31232.6|33
1626519630000|2021-07-17 11:00:30|31373.5|31233.5|31412.4|31272.4|31412.8|31272.8|31373.5|31233.5|35
1626519640000|2021-07-17 11:00:40|31412.3|31272.3|31402.5|31262.5|31412.3|31272.3|31401.2|31261.2|28
1626519650000|2021-07-17 11:00:50|31402.6|31262.6|31414.6|31274.6|31414.6|31274.6|31402.6|31262.6|28
1626519660000|2021-07-17 11:01:00|31414.5|31274.5|31427.6|31287.6|31427.6|31287.6|31411.8|31271.8|35
1626519670000|2021-07-17 11:01:10|31426.7|31286.7|31432.4|31292.4|31433.6|31293.6|31426.7|31286.7|31
1626519680000|2021-07-17 11:01:20|31431.8|31291.8|31458|31318|31458|31318|31431.8|31291.8|27
1626519690000|2021-07-17 11:01:30|31459|31319|31494.1|31354.1|31499.4|31359.4|31459|31319|38
1626519700000|2021-07-17 11:01:40|31492.7|31352.7|31502.3|31362.3|31507.1|31367.1|31492.7|31352.7|36
1626519710000|2021-07-17 11:01:50|31502.6|31362.6|31470|31330|31502.6|31362.6|31470|31330|33
1626519720000|2021-07-17 11:02:00|31471|31331|31467.4|31327.4|31477.3|31337.3|31467.4|31327.4|36
1626519730000|2021-07-17 11:02:10|31467.2|31327.2|31450.6|31310.6|31467.7|31327.7|31450.5|31310.5|29
1626519740000|2021-07-17 11:02:20|31450.7|31310.7|31449.6|31309.6|31453.6|31313.6|31444.3|31304.3|32
1626519750000|2021-07-17 11:02:30|31450.1|31310.1|31444.4|31304.4|31450.1|31310.1|31442.4|31302.4|29
1626519760000|2021-07-17 11:02:40|31444.3|31304.3|31442.3|31302.3|31444.7|31304.7|31442.1|31302.1|15
1626519770000|2021-07-17 11:02:50|31442.2|31302.2|31448.7|31308.7|31448.8|31308.8|31442.2|31302.2|21
1626519780000|2021-07-17 11:03:00|31449.2|31309.2|31448.9|31308.9|31450.9|31310.9|31448.7|31308.7|15
1626519790000|2021-07-17 11:03:10|31448.7|31308.7|31428.4|31288.4|31448.7|31308.7|31427.3|31287.3|30
1626519800000|2021-07-17 11:03:20|31428.7|31288.7|31423.5|31283.5|31430.4|31290.4|31423.5|31283.5|22
1626519810000|2021-07-17 11:03:30|31423.7|31283.7|31422.4|31282.4|31423.7|31283.7|31421.2|31281.2|18
1626519820000|2021-07-17 11:03:40|31422.5|31282.5|31425.4|31285.4|31425.4|31285.4|31422.1|31282.1|7
1626519830000|2021-07-17 11:03:50|31425.2|31285.2|31421.8|31281.8|31425.6|31285.6|31421.1|31281.1|21
1626519840000|2021-07-17 11:04:00|31421.5|31281.5|31425|31285|31425|31285|31421.5|31281.5|10
1626519850000|2021-07-17 11:04:10|31424.9|31284.9|31424.2|31284.2|31424.9|31284.9|31423.6|31283.6|22
1626519860000|2021-07-17 11:04:20|31424.3|31284.3|31424.2|31284.2|31424.5|31284.5|31423.7|31283.7|9
1626519870000|2021-07-17 11:04:30|31424.1|31284.1|31424.5|31284.5|31424.5|31284.5|31423.9|31283.9|11
1626519880000|2021-07-17 11:04:40|31424.4|31284.4|31422.5|31282.5|31424.6|31284.6|31422|31282|28
1626519890000|2021-07-17 11:04:50|31420.4|31280.4|31420.9|31280.9|31422.8|31282.8|31420.2|31280.2|22
1626519900000|2021-07-17 11:05:00|31421.4|31281.4|31421.1|31281.1|31422.1|31282.1|31421.1|31281.1|13
1626519910000|2021-07-17 11:05:10|31421.3|31281.3|31421.6|31281.6|31422|31282|31421.1|31281.1|13
1626519920000|2021-07-17 11:05:20|31420.4|31280.4|31419.6|31279.6|31420.9|31280.9|31418.6|31278.6|16
1626519930000|2021-07-17 11:05:30|31419.9|31279.9|31419.6|31279.6|31421.4|31281.4|31419.3|31279.3|14
1626519940000|2021-07-17 11:05:40|31419.8|31279.8|31416.1|31276.1|31419.8|31279.8|31413.9|31273.9|21
1626519950000|2021-07-17 11:05:50|31415.5|31275.5|31413|31273|31416.1|31276.1|31412.2|31272.2|15
1626519960000|2021-07-17 11:06:00|31412.9|31272.9|31416.7|31276.7|31417.5|31277.5|31412.3|31272.3|21
1626519970000|2021-07-17 11:06:10|31416.5|31276.5|31412.7|31272.7|31418.4|31278.4|31408.4|31268.4|29
1626519980000|2021-07-17 11:06:20|31412.6|31272.6|31400.4|31260.4|31414.3|31274.3|31392.3|31252.3|24
1626519990000|2021-07-17 11:06:30|31401|31261|31400.9|31260.9|31401.4|31261.4|31400.1|31260.1|16
1626520000000|2021-07-17 11:06:40|31401|31261|31399.8|31259.8|31401.5|31261.5|31399.8|31259.8|9
1626520010000|2021-07-17 11:06:50|31399.9|31259.9|31401.1|31261.1|31406.1|31266.1|31399.9|31259.9|20
1626520020000|2021-07-17 11:07:00|31400.5|31260.5|31398.6|31258.6|31400.5|31260.5|31397.1|31257.1|23
1626520030000|2021-07-17 11:07:10|31398.7|31258.7|31400.7|31260.7|31401.5|31261.5|31398.7|31258.7|11
1626520040000|2021-07-17 11:07:20|31400.6|31260.6|31400.6|31260.6|31400.7|31260.7|31400.4|31260.4|4
1626520050000|2021-07-17 11:07:30|31400.5|31260.5|31415.8|31275.8|31415.8|31275.8|31400.5|31260.5|27
1626520060000|2021-07-17 11:07:40|31416.1|31276.1|31417.4|31277.4|31417.7|31277.7|31416.1|31276.1|21
1626520070000|2021-07-17 11:07:50|31417.5|31277.5|31433|31293|31433|31293|31417.5|31277.5|19
1626520080000|2021-07-17 11:08:00|31433.8|31293.8|31432.2|31292.2|31442.8|31302.8|31430.8|31290.8|29
1626520090000|2021-07-17 11:08:10|31432.1|31292.1|31433.8|31293.8|31438.6|31298.6|31430.8|31290.8|30
1626520100000|2021-07-17 11:08:20|31434.2|31294.2|31433.9|31293.9|31435.3|31295.3|31433.5|31293.5|22
1626520110000|2021-07-17 11:08:30|31433.8|31293.8|31434.5|31294.5|31434.5|31294.5|31433.2|31293.2|16
1626520120000|2021-07-17 11:08:40|31435.1|31295.1|31439.2|31299.2|31439.4|31299.4|31434.3|31294.3|24
1626520130000|2021-07-17 11:08:50|31442.1|31302.1|31441.3|31301.3|31442.3|31302.3|31440.3|31300.3|16
1626520140000|2021-07-17 11:09:00|31441.4|31301.4|31446.3|31306.3|31446.3|31306.3|31439.8|31299.8|20
1626520150000|2021-07-17 11:09:10|31446.2|31306.2|31447.2|31307.2|31447.2|31307.2|31445.2|31305.2|13
1626520160000|2021-07-17 11:09:20|31448.9|31308.9|31452|31312|31456.1|31316.1|31448.8|31308.8|21
1626520170000|2021-07-17 11:09:30|31451.8|31311.8|31452.6|31312.6|31454.9|31314.9|31451.2|31311.2|22
1626520180000|2021-07-17 11:09:40|31445.7|31305.7|31453.4|31313.4|31453.9|31313.9|31445.7|31305.7|19
1626520190000|2021-07-17 11:09:50|31453.5|31313.5|31458.3|31318.3|31458.9|31318.9|31452.9|31312.9|28
1626520200000|2021-07-17 11:10:00|31458.4|31318.4|31465.8|31325.8|31466.6|31326.6|31458.1|31318.1|24
1626520210000|2021-07-17 11:10:10|31465.9|31325.9|31460.6|31320.6|31466.3|31326.3|31458.9|31318.9|17
1626520220000|2021-07-17 11:10:20|31460.2|31320.2|31459.7|31319.7|31460.2|31320.2|31458.7|31318.7|17
1626520230000|2021-07-17 11:10:30|31459.4|31319.4|31463.6|31323.6|31463.7|31323.7|31458.6|31318.6|17
1626520240000|2021-07-17 11:10:40|31464|31324|31464.9|31324.9|31465.8|31325.8|31463.2|31323.2|34
1626520250000|2021-07-17 11:10:50|31463.7|31323.7|31465.5|31325.5|31465.5|31325.5|31463|31323|15
1626520260000|2021-07-17 11:11:00|31464.1|31324.1|31460.3|31320.3|31464.5|31324.5|31459.6|31319.6|24
1626520270000|2021-07-17 11:11:10|31460.8|31320.8|31458.5|31318.5|31460.8|31320.8|31455.2|31315.2|19
1626520280000|2021-07-17 11:11:20|31459.5|31319.5|31461.3|31321.3|31461.8|31321.8|31458.9|31318.9|14
1626520290000|2021-07-17 11:11:30|31460.9|31320.9|31461|31321|31461.6|31321.6|31460.3|31320.3|13
1626520300000|2021-07-17 11:11:40|31461.3|31321.3|31461.8|31321.8|31462.5|31322.5|31458.5|31318.5|20
1626520310000|2021-07-17 11:11:50|31462.5|31322.5|31461.2|31321.2|31463.7|31323.7|31460.2|31320.2|24
1626520320000|2021-07-17 11:12:00|31461.8|31321.8|31462.4|31322.4|31462.7|31322.7|31461.8|31321.8|14
1626520330000|2021-07-17 11:12:10|31462.3|31322.3|31468.5|31328.5|31469|31329|31462.3|31322.3|19
1626520340000|2021-07-17 11:12:20|31468.4|31328.4|31468.9|31328.9|31470.2|31330.2|31466.7|31326.7|20
1626520350000|2021-07-17 11:12:30|31468.8|31328.8|31468.2|31328.2|31469.8|31329.8|31467.2|31327.2|25
1626520360000|2021-07-17 11:12:40|31468.6|31328.6|31468.3|31328.3|31468.8|31328.8|31467.7|31327.7|15
1626520370000|2021-07-17 11:12:50|31468.4|31328.4|31470.4|31330.4|31471.2|31331.2|31462.1|31322.1|18
1626520380000|2021-07-17 11:13:00|31471|31331|31476.9|31336.9|31476.9|31336.9|31470.4|31330.4|25
1626520390000|2021-07-17 11:13:10|31477.1|31337.1|31484.9|31344.9|31485|31345|31477.1|31337.1|15
1626520400000|2021-07-17 11:13:20|31485|31345|31459.5|31319.5|31485.6|31345.6|31455.9|31315.9|31
1626520410000|2021-07-17 11:13:30|31459.2|31319.2|31443.6|31303.6|31459.8|31319.8|31441.7|31301.7|33
1626520420000|2021-07-17 11:13:40|31443.8|31303.8|31429.2|31289.2|31444.4|31304.4|31426.5|31286.5|26
1626520430000|2021-07-17 11:13:50|31428.6|31288.6|31422.8|31282.8|31429.7|31289.7|31417.3|31277.3|29
1626520440000|2021-07-17 11:14:00|31421.4|31281.4|31420.6|31280.6|31424.8|31284.8|31418.1|31278.1|26
1626520450000|2021-07-17 11:14:10|31413.9|31273.9|31414.6|31274.6|31418.9|31278.9|31413.9|31273.9|30
1626520460000|2021-07-17 11:14:20|31415|31275|31408.3|31268.3|31415|31275|31406.8|31266.8|32
1626520470000|2021-07-17 11:14:30|31409.3|31269.3|31408.5|31268.5|31409.3|31269.3|31407.7|31267.7|13
1626520480000|2021-07-17 11:14:40|31408|31268|31413.2|31273.2|31413.3|31273.3|31407.9|31267.9|25
1626520490000|2021-07-17 11:14:50|31413.5|31273.5|31411.8|31271.8|31413.5|31273.5|31411.4|31271.4|17
1626520500000|2021-07-17 11:15:00|31411.5|31271.5|31420.2|31280.2|31424.1|31284.1|31411.5|31271.5|30
1626520510000|2021-07-17 11:15:10|31420.1|31280.1|31422|31282|31422|31282|31420.1|31280.1|28
1626520520000|2021-07-17 11:15:20|31422.2|31282.2|31425.5|31285.5|31428.6|31288.6|31422|31282|27
1626520530000|2021-07-17 11:15:30|31425.6|31285.6|31425.8|31285.8|31426.1|31286.1|31425.5|31285.5|11
1626520540000|2021-07-17 11:15:40|31425.7|31285.7|31424.9|31284.9|31425.7|31285.7|31424.6|31284.6|15
1626520550000|2021-07-17 11:15:50|31424.8|31284.8|31417.8|31277.8|31425.8|31285.8|31417.1|31277.1|27
1626520560000|2021-07-17 11:16:00|31417.7|31277.7|31408.5|31268.5|31417.8|31277.8|31407.4|31267.4|23
1626520570000|2021-07-17 11:16:10|31408.2|31268.2|31411.6|31271.6|31411.7|31271.7|31402.6|31262.6|22
1626520580000|2021-07-17 11:16:20|31409.9|31269.9|31409.8|31269.8|31410.5|31270.5|31409.2|31269.2|8
1626520590000|2021-07-17 11:16:30|31409.4|31269.4|31409.3|31269.3|31409.8|31269.8|31409.3|31269.3|3
1626520600000|2021-07-17 11:16:40|31409.8|31269.8|31399.7|31259.7|31409.8|31269.8|31397.9|31257.9|28
1626520610000|2021-07-17 11:16:50|31399.8|31259.8|31397.3|31257.3|31399.9|31259.9|31397.3|31257.3|13
1626520620000|2021-07-17 11:17:00|31397.4|31257.4|31402.5|31262.5|31405|31265|31397.4|31257.4|26
1626520630000|2021-07-17 11:17:10|31402.4|31262.4|31400|31260|31402.4|31262.4|31399.4|31259.4|19
1626520640000|2021-07-17 11:17:20|31400.7|31260.7|31402.2|31262.2|31402.7|31262.7|31400.6|31260.6|25
1626520650000|2021-07-17 11:17:30|31402.3|31262.3|31404.3|31264.3|31404.4|31264.4|31401.3|31261.3|19
1626520660000|2021-07-17 11:17:40|31404.4|31264.4|31403.9|31263.9|31404.4|31264.4|31402.7|31262.7|18
1626520670000|2021-07-17 11:17:50|31403.8|31263.8|31400.5|31260.5|31404|31264|31400.5|31260.5|21
1626520680000|2021-07-17 11:18:00|31397.4|31257.4|31403.4|31263.4|31403.8|31263.8|31395.6|31255.6|31
1626520690000|2021-07-17 11:18:10|31403|31263|31403.3|31263.3|31403.8|31263.8|31402.5|31262.5|18
1626520700000|2021-07-17 11:18:20|31403.2|31263.2|31402.6|31262.6|31403.2|31263.2|31401.5|31261.5|9
1626520710000|2021-07-17 11:18:30|31403.4|31263.4|31402.4|31262.4|31404.3|31264.3|31401.2|31261.2|18
1626520720000|2021-07-17 11:18:40|31402.5|31262.5|31402.2|31262.2|31404.2|31264.2|31396.1|31256.1|29
1626520730000|2021-07-17 11:18:50|31401.3|31261.3|31399.1|31259.1|31402|31262|31399|31259|22
1626520740000|2021-07-17 11:19:00|31398.6|31258.6|31400.3|31260.3|31400.3|31260.3|31396.9|31256.9|22
1626520750000|2021-07-17 11:19:10|31399.7|31259.7|31398.5|31258.5|31399.8|31259.8|31392.6|31252.6|16
1626520760000|2021-07-17 11:19:20|31398.7|31258.7|31409.1|31269.1|31409.1|31269.1|31397.7|31257.7|26
1626520770000|2021-07-17 11:19:30|31414.2|31274.2|31417.5|31277.5|31417.7|31277.7|31414.2|31274.2|24
1626520780000|2021-07-17 11:19:40|31419.2|31279.2|31420.4|31280.4|31423.6|31283.6|31419.2|31279.2|21
1626520790000|2021-07-17 11:19:50|31420.3|31280.3|31420.9|31280.9|31421.8|31281.8|31419.6|31279.6|19
1626520800000|2021-07-17 11:20:00|31420.8|31280.8|31411.7|31271.7|31420.9|31280.9|31410.6|31270.6|26
1626520810000|2021-07-17 11:20:10|31411.6|31271.6|31412|31272|31417|31277|31411.1|31271.1|21
1626520820000|2021-07-17 11:20:20|31412.1|31272.1|31412.2|31272.2|31412.9|31272.9|31411.9|31271.9|10
1626520830000|2021-07-17 11:20:30|31412.1|31272.1|31417.4|31277.4|31417.6|31277.6|31412|31272|17
1626520840000|2021-07-17 11:20:40|31417.1|31277.1|31416.8|31276.8|31417.1|31277.1|31416|31276|16
1626520850000|2021-07-17 11:20:50|31416.6|31276.6|31411.9|31271.9|31416.7|31276.7|31409.8|31269.8|24
1626520860000|2021-07-17 11:21:00|31412.1|31272.1|31411.4|31271.4|31412.3|31272.3|31411.1|31271.1|23
1626520870000|2021-07-17 11:21:10|31411.8|31271.8|31411|31271|31413.5|31273.5|31411|31271|21
1626520880000|2021-07-17 11:21:20|31411.1|31271.1|31415.9|31275.9|31416.5|31276.5|31410.3|31270.3|19
1626520890000|2021-07-17 11:21:30|31415.3|31275.3|31410|31270|31416.2|31276.2|31410|31270|23
1626520900000|2021-07-17 11:21:40|31410.4|31270.4|31409.9|31269.9|31410.4|31270.4|31409.6|31269.6|10
1626520910000|2021-07-17 11:21:50|31409.8|31269.8|31410.1|31270.1|31410.1|31270.1|31409.7|31269.7|7
1626520920000|2021-07-17 11:22:00|31410.2|31270.2|31404.2|31264.2|31410.7|31270.7|31403.3|31263.3|21
1626520930000|2021-07-17 11:22:10|31403.6|31263.6|31397.7|31257.7|31403.6|31263.6|31397.1|31257.1|9
1626520940000|2021-07-17 11:22:20|31397.6|31257.6|31404.6|31264.6|31405.8|31265.8|31397.6|31257.6|28
1626520950000|2021-07-17 11:22:30|31404.8|31264.8|31406.5|31266.5|31407.8|31267.8|31404.8|31264.8|13
1626520960000|2021-07-17 11:22:40|31406.9|31266.9|31403.4|31263.4|31407|31267|31403.4|31263.4|21
1626520970000|2021-07-17 11:22:50|31403.9|31263.9|31404.3|31264.3|31404.3|31264.3|31401.5|31261.5|16
1626520980000|2021-07-17 11:23:00|31404.2|31264.2|31400.8|31260.8|31404.2|31264.2|31400.8|31260.8|13
1626520990000|2021-07-17 11:23:10|31400.3|31260.3|31400.3|31260.3|31400.4|31260.4|31398.4|31258.4|10
1626521000000|2021-07-17 11:23:20|31401.3|31261.3|31405.4|31265.4|31407.1|31267.1|31400.5|31260.5|15
1626521010000|2021-07-17 11:23:30|31405.2|31265.2|31400.4|31260.4|31405.9|31265.9|31400.3|31260.3|22
1626521020000|2021-07-17 11:23:40|31400.9|31260.9|31400.7|31260.7|31402.5|31262.5|31400.4|31260.4|17
1626521030000|2021-07-17 11:23:50|31400.6|31260.6|31400|31260|31401|31261|31399.7|31259.7|13
1626521040000|2021-07-17 11:24:00|31399.6|31259.6|31404.3|31264.3|31404.3|31264.3|31398.8|31258.8|23
1626521050000|2021-07-17 11:24:10|31404.2|31264.2|31404.1|31264.1|31404.2|31264.2|31403.8|31263.8|11
1626521060000|2021-07-17 11:24:20|31403.7|31263.7|31400.6|31260.6|31404|31264|31400.6|31260.6|18
1626521070000|2021-07-17 11:24:30|31400.5|31260.5|31402|31262|31402.4|31262.4|31400.4|31260.4|16
1626521080000|2021-07-17 11:24:40|31402.1|31262.1|31399.4|31259.4|31402.2|31262.2|31399.4|31259.4|25
1626521090000|2021-07-17 11:24:50|31399.3|31259.3|31401.6|31261.6|31401.6|31261.6|31399.3|31259.3|16
1626521100000|2021-07-17 11:25:00|31402.5|31262.5|31406.3|31266.3|31408.9|31268.9|31402.5|31262.5|16
1626521110000|2021-07-17 11:25:10|31406.5|31266.5|31411|31271|31411|31271|31406.4|31266.4|10
1626521120000|2021-07-17 11:25:20|31411.1|31271.1|31415.6|31275.6|31416|31276|31410|31270|20
1626521130000|2021-07-17 11:25:30|31415.3|31275.3|31409.1|31269.1|31415.3|31275.3|31407.3|31267.3|31
1626521140000|2021-07-17 11:25:40|31409|31269|31409.6|31269.6|31409.6|31269.6|31408.2|31268.2|16
1626521150000|2021-07-17 11:25:50|31409.2|31269.2|31410.6|31270.6|31411.1|31271.1|31409.2|31269.2|11
1626521160000|2021-07-17 11:26:00|31410.5|31270.5|31410.4|31270.4|31410.6|31270.6|31410|31270|14
1626521170000|2021-07-17 11:26:10|31410.2|31270.2|31406.6|31266.6|31410.2|31270.2|31405.5|31265.5|18
1626521180000|2021-07-17 11:26:20|31406.5|31266.5|31405.7|31265.7|31407|31267|31405.7|31265.7|20
1626521190000|2021-07-17 11:26:30|31406.2|31266.2|31405|31265|31407.4|31267.4|31404.1|31264.1|13
1626521200000|2021-07-17 11:26:40|31404.9|31264.9|31405.7|31265.7|31406.7|31266.7|31404.9|31264.9|16
1626521210000|2021-07-17 11:26:50|31406.8|31266.8|31406.5|31266.5|31407.7|31267.7|31406|31266|8
1626521220000|2021-07-17 11:27:00|31406.4|31266.4|31401.6|31261.6|31406.4|31266.4|31401.1|31261.1|24
1626521230000|2021-07-17 11:27:10|31401.1|31261.1|31401.5|31261.5|31401.5|31261.5|31400.9|31260.9|5
1626521240000|2021-07-17 11:27:20|31401.7|31261.7|31400.4|31260.4|31402.6|31262.6|31399.9|31259.9|18
1626521250000|2021-07-17 11:27:30|31399.1|31259.1|31406.4|31266.4|31409.6|31269.6|31399.1|31259.1|25
1626521260000|2021-07-17 11:27:40|31406.5|31266.5|31402.7|31262.7|31407|31267|31402.7|31262.7|23
1626521270000|2021-07-17 11:27:50|31403.4|31263.4|31403.6|31263.6|31404.4|31264.4|31402.8|31262.8|7
1626521280000|2021-07-17 11:28:00|31403.7|31263.7|31403.8|31263.8|31403.8|31263.8|31403.3|31263.3|13
1626521290000|2021-07-17 11:28:10|31404.2|31264.2|31402.6|31262.6|31404.2|31264.2|31402.6|31262.6|14
1626521300000|2021-07-17 11:28:20|31402.7|31262.7|31402.6|31262.6|31402.7|31262.7|31402.6|31262.6|6
1626521310000|2021-07-17 11:28:30|31402.5|31262.5|31403.3|31263.3|31403.3|31263.3|31402.5|31262.5|16
1626521320000|2021-07-17 11:28:40|31402.7|31262.7|31402.7|31262.7|31403.2|31263.2|31402.6|31262.6|6
1626521330000|2021-07-17 11:28:50|31402.8|31262.8|31403.3|31263.3|31403.3|31263.3|31402.8|31262.8|3
1626521340000|2021-07-17 11:29:00|31403.4|31263.4|31397.5|31257.5|31403.4|31263.4|31397.5|31257.5|18
1626521350000|2021-07-17 11:29:10|31397.6|31257.6|31398.9|31258.9|31399.3|31259.3|31397.6|31257.6|13
1626521360000|2021-07-17 11:29:20|31399|31259|31398|31258|31399.5|31259.5|31397.9|31257.9|9
1626521370000|2021-07-17 11:29:30|31398.1|31258.1|31397.6|31257.6|31398.6|31258.6|31389|31249|14
1626521380000|2021-07-17 11:29:40|31397.9|31257.9|31397.8|31257.8|31397.9|31257.9|31397.7|31257.7|3
1626521390000|2021-07-17 11:29:50|31397.7|31257.7|31398.1|31258.1|31398.1|31258.1|31397.7|31257.7|7
1626521400000|2021-07-17 11:30:00|31398|31258|31397.9|31257.9|31398|31258|31397.8|31257.8|4
1626521410000|2021-07-17 11:30:10|31397.8|31257.8|31398.3|31258.3|31398.3|31258.3|31396.9|31256.9|19
1626521420000|2021-07-17 11:30:20|31398.4|31258.4|31407.2|31267.2|31409.2|31269.2|31398.3|31258.3|20
1626521430000|2021-07-17 11:30:30|31407.1|31267.1|31407.3|31267.3|31407.6|31267.6|31407|31267|14
1626521440000|2021-07-17 11:30:40|31407.4|31267.4|31407.6|31267.6|31407.9|31267.9|31407.4|31267.4|22
1626521450000|2021-07-17 11:30:50|31407.4|31267.4|31416.1|31276.1|31417.2|31277.2|31406.8|31266.8|24
1626521460000|2021-07-17 11:31:00|31415.3|31275.3|31413.3|31273.3|31415.6|31275.6|31413.3|31273.3|18
1626521470000|2021-07-17 11:31:10|31413.4|31273.4|31416.1|31276.1|31416.9|31276.9|31413.4|31273.4|8
1626521480000|2021-07-17 11:31:20|31416.2|31276.2|31415.9|31275.9|31416.9|31276.9|31415.9|31275.9|10
1626521490000|2021-07-17 11:31:30|31415.8|31275.8|31417|31277|31417|31277|31415.8|31275.8|3
1626521500000|2021-07-17 11:31:40|31416.8|31276.8|31411.9|31271.9|31417.1|31277.1|31411.3|31271.3|19
1626521510000|2021-07-17 11:31:50|31411.4|31271.4|31409|31269|31411.5|31271.5|31409|31269|14
1626521520000|2021-07-17 11:32:00|31409.3|31269.3|31408.7|31268.7|31409.7|31269.7|31408.4|31268.4|11
1626521530000|2021-07-17 11:32:10|31408.9|31268.9|31413.3|31273.3|31415.4|31275.4|31408.7|31268.7|24
1626521540000|2021-07-17 11:32:20|31413.4|31273.4|31418.3|31278.3|31418.9|31278.9|31413.4|31273.4|14
1626521550000|2021-07-17 11:32:30|31418|31278|31409.1|31269.1|31418|31278|31409.1|31269.1|14
1626521560000|2021-07-17 11:32:40|31409.4|31269.4|31417|31277|31417.6|31277.6|31408.9|31268.9|10
1626521570000|2021-07-17 11:32:50|31416.9|31276.9|31418.1|31278.1|31418.1|31278.1|31416.9|31276.9|2
1626521580000|2021-07-17 11:33:00|31417.7|31277.7|31417.7|31277.7|31417.7|31277.7|31417.7|31277.7|1
1626521600000|2021-07-17 11:33:20|31418.2|31278.2|31417.4|31277.4|31418.2|31278.2|31417.4|31277.4|5
1626521610000|2021-07-17 11:33:30|31417.3|31277.3|31412.5|31272.5|31417.3|31277.3|31411.3|31271.3|17
1626521620000|2021-07-17 11:33:40|31413.2|31273.2|31410.4|31270.4|31415.3|31275.3|31410.4|31270.4|17
1626521630000|2021-07-17 11:33:50|31410.5|31270.5|31415.9|31275.9|31415.9|31275.9|31410.2|31270.2|19
1626521640000|2021-07-17 11:34:00|31416|31276|31422|31282|31422.3|31282.3|31416|31276|15
1626521650000|2021-07-17 11:34:10|31422.2|31282.2|31450.7|31310.7|31451.9|31311.9|31421.7|31281.7|20
1626521660000|2021-07-17 11:34:20|31450.4|31310.4|31449.2|31309.2|31451.1|31311.1|31448.3|31308.3|21
1626521670000|2021-07-17 11:34:30|31448.1|31308.1|31451.3|31311.3|31451.3|31311.3|31448.1|31308.1|7
1626521680000|2021-07-17 11:34:40|31451|31311|31449|31309|31451.2|31311.2|31447.8|31307.8|18
1626521690000|2021-07-17 11:34:50|31449.1|31309.1|31453|31313|31454.4|31314.4|31449.1|31309.1|21
1626521700000|2021-07-17 11:35:00|31453.2|31313.2|31464.9|31324.9|31465|31325|31453|31313|31
1626521710000|2021-07-17 11:35:10|31465.3|31325.3|31460.3|31320.3|31465.3|31325.3|31460|31320|23
1626521720000|2021-07-17 11:35:20|31460|31320|31455.8|31315.8|31460.8|31320.8|31455.8|31315.8|25
1626521730000|2021-07-17 11:35:30|31455.6|31315.6|31444.3|31304.3|31455.6|31315.6|31444.3|31304.3|22
1626521740000|2021-07-17 11:35:40|31444.8|31304.8|31441|31301|31445.9|31305.9|31435.6|31295.6|16
1626521750000|2021-07-17 11:35:50|31441.1|31301.1|31443.2|31303.2|31443.6|31303.6|31440.8|31300.8|22
1626521760000|2021-07-17 11:36:00|31443.4|31303.4|31438.5|31298.5|31443.4|31303.4|31438.5|31298.5|27
1626521770000|2021-07-17 11:36:10|31437.3|31297.3|31434|31294|31437.9|31297.9|31433.4|31293.4|22
1626521780000|2021-07-17 11:36:20|31434.1|31294.1|31439.7|31299.7|31439.7|31299.7|31434.1|31294.1|19
1626521790000|2021-07-17 11:36:30|31441.7|31301.7|31449.4|31309.4|31449.7|31309.7|31441.7|31301.7|26
1626521800000|2021-07-17 11:36:40|31449.1|31309.1|31450.2|31310.2|31450.5|31310.5|31449.1|31309.1|19
1626521810000|2021-07-17 11:36:50|31450.1|31310.1|31454.3|31314.3|31454.6|31314.6|31450.1|31310.1|22
1626521820000|2021-07-17 11:37:00|31454.1|31314.1|31444.7|31304.7|31454.1|31314.1|31444.2|31304.2|22
1626521830000|2021-07-17 11:37:10|31444.8|31304.8|31447.6|31307.6|31448.1|31308.1|31444.8|31304.8|16
1626521840000|2021-07-17 11:37:20|31447.4|31307.4|31449.6|31309.6|31450.2|31310.2|31447.4|31307.4|14
1626521850000|2021-07-17 11:37:30|31448.7|31308.7|31444.1|31304.1|31448.7|31308.7|31444|31304|18
1626521860000|2021-07-17 11:37:40|31443.9|31303.9|31446.5|31306.5|31446.5|31306.5|31443.9|31303.9|15
1626521870000|2021-07-17 11:37:50|31446.4|31306.4|31450|31310|31450.3|31310.3|31445.9|31305.9|26
1626521880000|2021-07-17 11:38:00|31450.2|31310.2|31448.6|31308.6|31450.2|31310.2|31447.7|31307.7|24
1626521890000|2021-07-17 11:38:10|31449|31309|31450.6|31310.6|31450.6|31310.6|31449|31309|7
1626521900000|2021-07-17 11:38:20|31451|31311|31452.2|31312.2|31452.6|31312.6|31451|31311|13
1626521910000|2021-07-17 11:38:30|31452.6|31312.6|31448.6|31308.6|31452.9|31312.9|31448.6|31308.6|23
1626521920000|2021-07-17 11:38:40|31448.3|31308.3|31449.1|31309.1|31449.6|31309.6|31448.2|31308.2|15
1626521930000|2021-07-17 11:38:50|31449|31309|31444|31304|31449|31309|31439.6|31299.6|18
1626521940000|2021-07-17 11:39:00|31444.3|31304.3|31444.7|31304.7|31446|31306|31443.2|31303.2|25
1626521950000|2021-07-17 11:39:10|31443.9|31303.9|31443.3|31303.3|31443.9|31303.9|31443|31303|17
1626521960000|2021-07-17 11:39:20|31443.4|31303.4|31443.5|31303.5|31443.5|31303.5|31442.5|31302.5|15
1626521970000|2021-07-17 11:39:30|31443.1|31303.1|31439.9|31299.9|31443.5|31303.5|31439.4|31299.4|14
1626521980000|2021-07-17 11:39:40|31440.9|31300.9|31452.7|31312.7|31454.2|31314.2|31440.9|31300.9|23
1626521990000|2021-07-17 11:39:50|31452.5|31312.5|31453.1|31313.1|31453.2|31313.2|31452.5|31312.5|9
1626522000000|2021-07-17 11:40:00|31453.4|31313.4|31463.2|31323.2|31463.2|31323.2|31452.9|31312.9|21
1626522010000|2021-07-17 11:40:10|31463.5|31323.5|31481|31341|31481|31341|31463.4|31323.4|27
1626522020000|2021-07-17 11:40:20|31480.9|31340.9|31473.6|31333.6|31481.1|31341.1|31472.9|31332.9|21
1626522030000|2021-07-17 11:40:30|31473.3|31333.3|31474.1|31334.1|31474.8|31334.8|31472.6|31332.6|25
1626522040000|2021-07-17 11:40:40|31474|31334|31474.4|31334.4|31474.4|31334.4|31473.6|31333.6|16
1626522050000|2021-07-17 11:40:50|31474.2|31334.2|31476|31336|31476.2|31336.2|31471.6|31331.6|19
1626522060000|2021-07-17 11:41:00|31476.4|31336.4|31474.1|31334.1|31476.4|31336.4|31473.6|31333.6|11
1626522070000|2021-07-17 11:41:10|31471.7|31331.7|31464.6|31324.6|31471.7|31331.7|31464.6|31324.6|18
1626522080000|2021-07-17 11:41:20|31465|31325|31464.5|31324.5|31465.1|31325.1|31464.1|31324.1|17
1626522090000|2021-07-17 11:41:30|31465.1|31325.1|31464.2|31324.2|31465.1|31325.1|31463.4|31323.4|12
1626522100000|2021-07-17 11:41:40|31464.4|31324.4|31464|31324|31464.8|31324.8|31463.8|31323.8|21
1626522110000|2021-07-17 11:41:50|31464.4|31324.4|31463.8|31323.8|31464.4|31324.4|31463.3|31323.3|15
1626522120000|2021-07-17 11:42:00|31464.2|31324.2|31462.9|31322.9|31464.3|31324.3|31462.4|31322.4|16
1626522130000|2021-07-17 11:42:10|31463.1|31323.1|31457.1|31317.1|31463.2|31323.2|31457|31317|26
1626522140000|2021-07-17 11:42:20|31456.9|31316.9|31462.5|31322.5|31462.5|31322.5|31456.7|31316.7|15
1626522150000|2021-07-17 11:42:30|31463|31323|31471.7|31331.7|31472.7|31332.7|31462.7|31322.7|15
1626522160000|2021-07-17 11:42:40|31471.8|31331.8|31472.6|31332.6|31472.8|31332.8|31471.1|31331.1|22
1626522170000|2021-07-17 11:42:50|31472.7|31332.7|31470.7|31330.7|31474.9|31334.9|31469.3|31329.3|22
1626522180000|2021-07-17 11:43:00|31469.7|31329.7|31465.7|31325.7|31469.7|31329.7|31465.7|31325.7|8
1626522190000|2021-07-17 11:43:10|31465.6|31325.6|31472.4|31332.4|31472.4|31332.4|31465.5|31325.5|21
1626522200000|2021-07-17 11:43:20|31473|31333|31476.1|31336.1|31476.1|31336.1|31471.3|31331.3|13
1626522210000|2021-07-17 11:43:30|31477.5|31337.5|31493.6|31353.6|31493.6|31353.6|31477.5|31337.5|32
1626522220000|2021-07-17 11:43:40|31493.2|31353.2|31492.9|31352.9|31496.9|31356.9|31486.1|31346.1|31
1626522230000|2021-07-17 11:43:50|31494.1|31354.1|31489.2|31349.2|31494.1|31354.1|31489.2|31349.2|22
1626522240000|2021-07-17 11:44:00|31490.4|31350.4|31489|31349|31490.4|31350.4|31488.4|31348.4|20
1626522250000|2021-07-17 11:44:10|31489.5|31349.5|31485.4|31345.4|31489.5|31349.5|31485.4|31345.4|12
1626522260000|2021-07-17 11:44:20|31485.3|31345.3|31487.3|31347.3|31487.5|31347.5|31485.3|31345.3|5
1626522270000|2021-07-17 11:44:30|31487.5|31347.5|31487.3|31347.3|31488.1|31348.1|31486.5|31346.5|9
1626522280000|2021-07-17 11:44:40|31487.6|31347.6|31487.3|31347.3|31488.8|31348.8|31487.3|31347.3|13
1626522290000|2021-07-17 11:44:50|31488.1|31348.1|31482.3|31342.3|31488.1|31348.1|31481.8|31341.8|13
1626522300000|2021-07-17 11:45:00|31482.6|31342.6|31473.2|31333.2|31483|31343|31473.2|31333.2|29
1626522310000|2021-07-17 11:45:10|31472.8|31332.8|31464.5|31324.5|31472.9|31332.9|31463.6|31323.6|29
1626522320000|2021-07-17 11:45:20|31464.2|31324.2|31466.1|31326.1|31467.3|31327.3|31464.1|31324.1|14
1626522330000|2021-07-17 11:45:30|31466.8|31326.8|31466.5|31326.5|31467.5|31327.5|31466.5|31326.5|10
1626522340000|2021-07-17 11:45:40|31466.4|31326.4|31466.8|31326.8|31467.2|31327.2|31465.3|31325.3|16
1626522350000|2021-07-17 11:45:50|31467|31327|31473.2|31333.2|31473.2|31333.2|31466.4|31326.4|19
1626522360000|2021-07-17 11:46:00|31473.1|31333.1|31465.3|31325.3|31473.1|31333.1|31465.3|31325.3|26
1626522370000|2021-07-17 11:46:10|31465.2|31325.2|31463.7|31323.7|31465.4|31325.4|31463.6|31323.6|20
1626522380000|2021-07-17 11:46:20|31464.4|31324.4|31463|31323|31464.4|31324.4|31463|31323|8
1626522390000|2021-07-17 11:46:30|31462.9|31322.9|31462.9|31322.9|31463|31323|31462.9|31322.9|5
1626522400000|2021-07-17 11:46:40|31462.1|31322.1|31461.9|31321.9|31462.3|31322.3|31458.5|31318.5|17
1626522410000|2021-07-17 11:46:50|31462.2|31322.2|31463.1|31323.1|31463.1|31323.1|31461.6|31321.6|15
1626522420000|2021-07-17 11:47:00|31462.2|31322.2|31461.8|31321.8|31462.2|31322.2|31461.8|31321.8|2
1626522430000|2021-07-17 11:47:10|31461.9|31321.9|31460.6|31320.6|31462.1|31322.1|31460.4|31320.4|9
1626522440000|2021-07-17 11:47:20|31460.9|31320.9|31456.1|31316.1|31461.7|31321.7|31456.1|31316.1|12
1626522450000|2021-07-17 11:47:30|31456.2|31316.2|31456.5|31316.5|31456.7|31316.7|31456|31316|7
1626522460000|2021-07-17 11:47:40|31456|31316|31454.2|31314.2|31456.3|31316.3|31453.8|31313.8|15
1626522470000|2021-07-17 11:47:50|31454|31314|31453.7|31313.7|31454|31314|31453.4|31313.4|7
1626522480000|2021-07-17 11:48:00|31454.3|31314.3|31459.9|31319.9|31460.4|31320.4|31453.9|31313.9|5
1626522490000|2021-07-17 11:48:10|31460|31320|31460.4|31320.4|31460.4|31320.4|31460|31320|4
1626522500000|2021-07-17 11:48:20|31460.5|31320.5|31459.9|31319.9|31461.4|31321.4|31459.9|31319.9|12
1626522510000|2021-07-17 11:48:30|31460|31320|31460.2|31320.2|31460.5|31320.5|31459.8|31319.8|11
1626522520000|2021-07-17 11:48:40|31460.3|31320.3|31463.3|31323.3|31463.7|31323.7|31460.3|31320.3|15
1626522530000|2021-07-17 11:48:50|31463.2|31323.2|31462.2|31322.2|31463.2|31323.2|31462.2|31322.2|5
1626522540000|2021-07-17 11:49:00|31462.1|31322.1|31454.3|31314.3|31462.1|31322.1|31454.3|31314.3|3
1626522550000|2021-07-17 11:49:10|31455|31315|31455.4|31315.4|31455.7|31315.7|31455|31315|11
1626522560000|2021-07-17 11:49:20|31455.2|31315.2|31455.1|31315.1|31455.2|31315.2|31455.1|31315.1|2
1626522570000|2021-07-17 11:49:30|31456|31316|31464.4|31324.4|31465.7|31325.7|31456|31316|18
1626522580000|2021-07-17 11:49:40|31464.5|31324.5|31458.9|31318.9|31465.4|31325.4|31458.4|31318.4|20
1626522590000|2021-07-17 11:49:50|31459|31319|31458|31318|31459.1|31319.1|31457.9|31317.9|15
1626522600000|2021-07-17 11:50:00|31457.9|31317.9|31458|31318|31458.9|31318.9|31457.9|31317.9|9
1626522610000|2021-07-17 11:50:10|31458.4|31318.4|31464.3|31324.3|31464.3|31324.3|31458.4|31318.4|20
1626522620000|2021-07-17 11:50:20|31464.2|31324.2|31464.9|31324.9|31465.4|31325.4|31463.3|31323.3|24
1626522630000|2021-07-17 11:50:30|31464.2|31324.2|31463.8|31323.8|31464.9|31324.9|31462.7|31322.7|15
1626522640000|2021-07-17 11:50:40|31463.1|31323.1|31466.4|31326.4|31466.4|31326.4|31462.6|31322.6|12
1626522650000|2021-07-17 11:50:50|31466.3|31326.3|31466.2|31326.2|31466.4|31326.4|31465.7|31325.7|5
1626522660000|2021-07-17 11:51:00|31466.4|31326.4|31465.2|31325.2|31466.4|31326.4|31464.5|31324.5|12
1626522670000|2021-07-17 11:51:10|31464.6|31324.6|31462.4|31322.4|31465.1|31325.1|31462.2|31322.2|20
1626522680000|2021-07-17 11:51:20|31462|31322|31462.5|31322.5|31462.5|31322.5|31460.8|31320.8|22
1626522690000|2021-07-17 11:51:30|31462.9|31322.9|31461.8|31321.8|31463.1|31323.1|31461.7|31321.7|19
1626522700000|2021-07-17 11:51:40|31461.7|31321.7|31458.1|31318.1|31461.7|31321.7|31457|31317|18
1626522710000|2021-07-17 11:51:50|31458.3|31318.3|31458.1|31318.1|31458.6|31318.6|31458.1|31318.1|4
1626522720000|2021-07-17 11:52:00|31458.3|31318.3|31457|31317|31458.3|31318.3|31456.6|31316.6|7
1626522730000|2021-07-17 11:52:10|31457.1|31317.1|31456.7|31316.7|31457.3|31317.3|31456.6|31316.6|14
1626522740000|2021-07-17 11:52:20|31456.6|31316.6|31457.8|31317.8|31458.6|31318.6|31456.6|31316.6|10
1626522750000|2021-07-17 11:52:30|31457.4|31317.4|31451.9|31311.9|31457.8|31317.8|31451.9|31311.9|12
1626522760000|2021-07-17 11:52:40|31452|31312|31451.5|31311.5|31452.5|31312.5|31451|31311|13
1626522770000|2021-07-17 11:52:50|31451.4|31311.4|31437.7|31297.7|31451.9|31311.9|31437.7|31297.7|27
1626522780000|2021-07-17 11:53:00|31437.6|31297.6|31434.7|31294.7|31437.8|31297.8|31434.7|31294.7|14
1626522790000|2021-07-17 11:53:10|31434.8|31294.8|31436.9|31296.9|31437.9|31297.9|31434.8|31294.8|15
1626522800000|2021-07-17 11:53:20|31435.9|31295.9|31432.8|31292.8|31437.3|31297.3|31432.8|31292.8|17
1626522810000|2021-07-17 11:53:30|31432.5|31292.5|31434.9|31294.9|31436.3|31296.3|31432.1|31292.1|21
1626522820000|2021-07-17 11:53:40|31434.5|31294.5|31434.9|31294.9|31435.1|31295.1|31434.5|31294.5|15
1626522830000|2021-07-17 11:53:50|31434.5|31294.5|31430|31290|31434.8|31294.8|31429.6|31289.6|23
1626522840000|2021-07-17 11:54:00|31429.5|31289.5|31427|31287|31429.5|31289.5|31426.9|31286.9|7
1626522850000|2021-07-17 11:54:10|31427.1|31287.1|31428.1|31288.1|31430.2|31290.2|31422.4|31282.4|16
1626522860000|2021-07-17 11:54:20|31428.2|31288.2|31433.8|31293.8|31433.8|31293.8|31426.7|31286.7|15
1626522870000|2021-07-17 11:54:30|31435.5|31295.5|31444.9|31304.9|31446.1|31306.1|31435.5|31295.5|29
1626522880000|2021-07-17 11:54:40|31444.6|31304.6|31451.1|31311.1|31451.2|31311.2|31444.6|31304.6|22
1626522890000|2021-07-17 11:54:50|31451.8|31311.8|31450.9|31310.9|31451.8|31311.8|31448.9|31308.9|21
1626522900000|2021-07-17 11:55:00|31450.7|31310.7|31447.5|31307.5|31454.6|31314.6|31447.3|31307.3|33
1626522910000|2021-07-17 11:55:10|31447.1|31307.1|31447.1|31307.1|31448.7|31308.7|31446.8|31306.8|8
1626522920000|2021-07-17 11:55:20|31446.7|31306.7|31504.1|31364.1|31505.1|31365.1|31446.7|31306.7|33
1626522930000|2021-07-17 11:55:30|31506.3|31366.3|31521.5|31381.5|31531.3|31391.3|31506.2|31366.2|36
1626522940000|2021-07-17 11:55:40|31521.3|31381.3|31526.9|31386.9|31527.8|31387.8|31519|31379|36
1626522950000|2021-07-17 11:55:50|31526.8|31386.8|31539.8|31399.8|31545.5|31405.5|31525.3|31385.3|32
1626522960000|2021-07-17 11:56:00|31539.6|31399.6|31527.8|31387.8|31541.6|31401.6|31527.8|31387.8|21
1626522970000|2021-07-17 11:56:10|31525.7|31385.7|31529.9|31389.9|31529.9|31389.9|31519.3|31379.3|34
1626522980000|2021-07-17 11:56:20|31530|31390|31534|31394|31535.3|31395.3|31529.2|31389.2|19
1626522990000|2021-07-17 11:56:30|31534.1|31394.1|31533.9|31393.9|31535.7|31395.7|31530.7|31390.7|20
1626523000000|2021-07-17 11:56:40|31532.7|31392.7|31502.4|31362.4|31534.6|31394.6|31498|31358|28
1626523010000|2021-07-17 11:56:50|31502.3|31362.3|31482.7|31342.7|31505.8|31365.8|31480.7|31340.7|28
1626523020000|2021-07-17 11:57:00|31481.9|31341.9|31478.4|31338.4|31481.9|31341.9|31477.9|31337.9|23
1626523030000|2021-07-17 11:57:10|31476.8|31336.8|31469.5|31329.5|31477.4|31337.4|31466.2|31326.2|35
1626523040000|2021-07-17 11:57:20|31470.8|31330.8|31467.1|31327.1|31470.8|31330.8|31467.1|31327.1|25
1626523050000|2021-07-17 11:57:30|31467.6|31327.6|31461.4|31321.4|31467.9|31327.9|31461.4|31321.4|23
1626523060000|2021-07-17 11:57:40|31461.5|31321.5|31457.2|31317.2|31462.6|31322.6|31455.6|31315.6|22
1626523070000|2021-07-17 11:57:50|31456.5|31316.5|31431.5|31291.5|31461|31321|31431.5|31291.5|25
1626523080000|2021-07-17 11:58:00|31431.4|31291.4|31415|31275|31432.7|31292.7|31415|31275|30
1626523090000|2021-07-17 11:58:10|31415.1|31275.1|31402.9|31262.9|31415.1|31275.1|31402.9|31262.9|26
1626523100000|2021-07-17 11:58:20|31403.6|31263.6|31406|31266|31408.5|31268.5|31402.5|31262.5|22
1626523110000|2021-07-17 11:58:30|31405.9|31265.9|31408.3|31268.3|31408.3|31268.3|31405.8|31265.8|16
1626523120000|2021-07-17 11:58:40|31408.7|31268.7|31419.5|31279.5|31421.5|31281.5|31408.7|31268.7|35
1626523130000|2021-07-17 11:58:50|31419.7|31279.7|31420.4|31280.4|31420.5|31280.5|31415.9|31275.9|19
1626523140000|2021-07-17 11:59:00|31420.5|31280.5|31435.3|31295.3|31435.7|31295.7|31420.4|31280.4|30
1626523150000|2021-07-17 11:59:10|31436.1|31296.1|31464.4|31324.4|31464.4|31324.4|31432.3|31292.3|28
1626523160000|2021-07-17 11:59:20|31464.1|31324.1|31471.7|31331.7|31472.3|31332.3|31464.1|31324.1|28
1626523170000|2021-07-17 11:59:30|31471.1|31331.1|31469.8|31329.8|31473.9|31333.9|31469.8|31329.8|22
1626523180000|2021-07-17 11:59:40|31469.7|31329.7|31474.2|31334.2|31477.3|31337.3|31469.7|31329.7|30
1626523190000|2021-07-17 11:59:50|31473.2|31333.2|31474.2|31334.2|31474.9|31334.9|31470.2|31330.2|27
1626523200000|2021-07-17 12:00:00|31474.4|31334.4|31466.3|31326.3|31474.4|31334.4|31466.3|31326.3|23
1626523210000|2021-07-17 12:00:10|31466.4|31326.4|31463.6|31323.6|31466.4|31326.4|31463.6|31323.6|20
1626523220000|2021-07-17 12:00:20|31463.5|31323.5|31458|31318|31465.3|31325.3|31458|31318|25
1626523230000|2021-07-17 12:00:30|31458.2|31318.2|31456.6|31316.6|31459.4|31319.4|31455.8|31315.8|21
1626523240000|2021-07-17 12:00:40|31456.1|31316.1|31442.7|31302.7|31456.4|31316.4|31441.5|31301.5|30
1626523250000|2021-07-17 12:00:50|31442.8|31302.8|31439.1|31299.1|31443.9|31303.9|31436.8|31296.8|32
1626523260000|2021-07-17 12:01:00|31440.6|31300.6|31444.1|31304.1|31444.1|31304.1|31439.6|31299.6|27
1626523270000|2021-07-17 12:01:10|31444|31304|31444.3|31304.3|31444.9|31304.9|31443.4|31303.4|8
1626523280000|2021-07-17 12:01:20|31445|31305|31446.4|31306.4|31450.1|31310.1|31444.6|31304.6|23
1626523290000|2021-07-17 12:01:30|31446.3|31306.3|31443.5|31303.5|31446.3|31306.3|31440.5|31300.5|20
1626523300000|2021-07-17 12:01:40|31443.3|31303.3|31441.5|31301.5|31443.6|31303.6|31441.5|31301.5|13
1626523310000|2021-07-17 12:01:50|31441.9|31301.9|31443.5|31303.5|31443.5|31303.5|31441.1|31301.1|24
1626523320000|2021-07-17 12:02:00|31443.7|31303.7|31444.4|31304.4|31448.3|31308.3|31442.7|31302.7|26
1626523330000|2021-07-17 12:02:10|31444.8|31304.8|31446.7|31306.7|31446.7|31306.7|31444.4|31304.4|24
1626523340000|2021-07-17 12:02:20|31446.8|31306.8|31455.1|31315.1|31455.2|31315.2|31446.8|31306.8|24
1626523350000|2021-07-17 12:02:30|31454.9|31314.9|31443|31303|31455.1|31315.1|31442.6|31302.6|28
1626523360000|2021-07-17 12:02:40|31442.9|31302.9|31448.8|31308.8|31449|31309|31442.9|31302.9|14
1626523370000|2021-07-17 12:02:50|31449.3|31309.3|31447.1|31307.1|31449.4|31309.4|31444.7|31304.7|21
1626523380000|2021-07-17 12:03:00|31447|31307|31442|31302|31447|31307|31441.6|31301.6|22
1626523390000|2021-07-17 12:03:10|31441.4|31301.4|31444.2|31304.2|31444.2|31304.2|31440.3|31300.3|20
1626523400000|2021-07-17 12:03:20|31441.1|31301.1|31433.3|31293.3|31441.1|31301.1|31433.3|31293.3|6
1626523410000|2021-07-17 12:03:30|31433.4|31293.4|31433.7|31293.7|31434|31294|31432.9|31292.9|11
1626523420000|2021-07-17 12:03:40|31433.8|31293.8|31433.2|31293.2|31434.2|31294.2|31433|31293|11
1626523430000|2021-07-17 12:03:50|31433|31293|31433.9|31293.9|31434|31294|31431.3|31291.3|15
1626523440000|2021-07-17 12:04:00|31433.8|31293.8|31433.8|31293.8|31433.9|31293.9|31433.1|31293.1|10
1626523450000|2021-07-17 12:04:10|31433.9|31293.9|31434.7|31294.7|31434.7|31294.7|31433.9|31293.9|6
1626523460000|2021-07-17 12:04:20|31434.8|31294.8|31442.6|31302.6|31442.7|31302.7|31434.8|31294.8|15
1626523470000|2021-07-17 12:04:30|31442.8|31302.8|31441|31301|31442.9|31302.9|31440|31300|20
1626523480000|2021-07-17 12:04:40|31440.5|31300.5|31440.5|31300.5|31440.8|31300.8|31440.1|31300.1|9
1626523490000|2021-07-17 12:04:50|31439.8|31299.8|31436.2|31296.2|31439.8|31299.8|31435.8|31295.8|19
1626523500000|2021-07-17 12:05:00|31436.1|31296.1|31434.1|31294.1|31436.1|31296.1|31433.2|31293.2|11
1626523510000|2021-07-17 12:05:10|31434.3|31294.3|31441.9|31301.9|31442.5|31302.5|31434.3|31294.3|24
1626523520000|2021-07-17 12:05:20|31441.5|31301.5|31444.6|31304.6|31444.7|31304.7|31440.6|31300.6|30
1626523530000|2021-07-17 12:05:30|31444.5|31304.5|31454.8|31314.8|31454.8|31314.8|31444.5|31304.5|20
1626523540000|2021-07-17 12:05:40|31454.7|31314.7|31455.8|31315.8|31455.8|31315.8|31453.5|31313.5|15
1626523550000|2021-07-17 12:05:50|31456.4|31316.4|31462.9|31322.9|31463.7|31323.7|31456.4|31316.4|22
1626523560000|2021-07-17 12:06:00|31463|31323|31461.7|31321.7|31463|31323|31461.4|31321.4|26
1626523570000|2021-07-17 12:06:10|31461.8|31321.8|31461.8|31321.8|31462.6|31322.6|31461.8|31321.8|15
1626523580000|2021-07-17 12:06:20|31461.9|31321.9|31461.2|31321.2|31462|31322|31460.9|31320.9|21
1626523590000|2021-07-17 12:06:30|31460.8|31320.8|31469.2|31329.2|31470.1|31330.1|31460.5|31320.5|20
1626523600000|2021-07-17 12:06:40|31469.9|31329.9|31480.3|31340.3|31483.3|31343.3|31468.6|31328.6|18
1626523610000|2021-07-17 12:06:50|31481.4|31341.4|31478.7|31338.7|31484.4|31344.4|31477.6|31337.6|24
1626523620000|2021-07-17 12:07:00|31478.9|31338.9|31472.2|31332.2|31479|31339|31472.1|31332.1|22
1626523630000|2021-07-17 12:07:10|31472|31332|31470.7|31330.7|31472.8|31332.8|31467.4|31327.4|28
1626523640000|2021-07-17 12:07:20|31470.5|31330.5|31473.5|31333.5|31473.5|31333.5|31470.1|31330.1|24
1626523650000|2021-07-17 12:07:30|31473.4|31333.4|31473|31333|31473.5|31333.5|31472.9|31332.9|18
1626523660000|2021-07-17 12:07:40|31472.9|31332.9|31476.5|31336.5|31478.8|31338.8|31472.9|31332.9|28
1626523670000|2021-07-17 12:07:50|31476.9|31336.9|31474.8|31334.8|31479.9|31339.9|31474.8|31334.8|17
1626523680000|2021-07-17 12:08:00|31474.9|31334.9|31477.4|31337.4|31477.4|31337.4|31474.9|31334.9|23
1626523690000|2021-07-17 12:08:10|31477.5|31337.5|31474.8|31334.8|31478.8|31338.8|31474.8|31334.8|22
1626523700000|2021-07-17 12:08:20|31475.3|31335.3|31477.5|31337.5|31477.5|31337.5|31472.3|31332.3|26
1626523710000|2021-07-17 12:08:30|31477.6|31337.6|31478.3|31338.3|31478.3|31338.3|31476.7|31336.7|15
1626523720000|2021-07-17 12:08:40|31478.4|31338.4|31479.2|31339.2|31479.7|31339.7|31478.2|31338.2|19
1626523730000|2021-07-17 12:08:50|31479.1|31339.1|31481.1|31341.1|31481.4|31341.4|31477.7|31337.7|17
1626523740000|2021-07-17 12:09:00|31480.6|31340.6|31479.3|31339.3|31481.3|31341.3|31479.3|31339.3|12
1626523750000|2021-07-17 12:09:10|31479.6|31339.6|31489.9|31349.9|31490.4|31350.4|31479.5|31339.5|22
1626523760000|2021-07-17 12:09:20|31489.2|31349.2|31493.6|31353.6|31496.8|31356.8|31489.2|31349.2|27
1626523770000|2021-07-17 12:09:30|31494.7|31354.7|31493.7|31353.7|31495.4|31355.4|31492.7|31352.7|28
1626523780000|2021-07-17 12:09:40|31493.4|31353.4|31486.1|31346.1|31493.4|31353.4|31486|31346|28
1626523790000|2021-07-17 12:09:50|31486.3|31346.3|31477.8|31337.8|31486.3|31346.3|31477.8|31337.8|19
1626523800000|2021-07-17 12:10:00|31477.6|31337.6|31475.6|31335.6|31478.1|31338.1|31475.6|31335.6|21
1626523810000|2021-07-17 12:10:10|31475.3|31335.3|31474.1|31334.1|31475.6|31335.6|31473.9|31333.9|14
1626523820000|2021-07-17 12:10:20|31473.6|31333.6|31474.4|31334.4|31475.7|31335.7|31472.8|31332.8|10
1626523830000|2021-07-17 12:10:30|31474.8|31334.8|31478.8|31338.8|31479.7|31339.7|31474.4|31334.4|16
1626523840000|2021-07-17 12:10:40|31479.2|31339.2|31479.5|31339.5|31479.6|31339.6|31476.9|31336.9|17
1626523850000|2021-07-17 12:10:50|31479.8|31339.8|31484.3|31344.3|31485.2|31345.2|31479.3|31339.3|20
1626523860000|2021-07-17 12:11:00|31483.4|31343.4|31485.3|31345.3|31486.7|31346.7|31483.4|31343.4|8
1626523870000|2021-07-17 12:11:10|31485.2|31345.2|31485.2|31345.2|31485.2|31345.2|31485.2|31345.2|1
1626523880000|2021-07-17 12:11:20|31485.3|31345.3|31485.3|31345.3|31485.3|31345.3|31485.3|31345.3|1
1626523890000|2021-07-17 12:11:30|31485.5|31345.5|31485.5|31345.5|31485.6|31345.6|31484.5|31344.5|6
1626523900000|2021-07-17 12:11:40|31484.3|31344.3|31485.1|31345.1|31485.1|31345.1|31483.7|31343.7|10
1626523910000|2021-07-17 12:11:50|31485.8|31345.8|31487.3|31347.3|31487.3|31347.3|31485.3|31345.3|8
1626523920000|2021-07-17 12:12:00|31487.2|31347.2|31487|31347|31488.1|31348.1|31486.3|31346.3|13
1626523930000|2021-07-17 12:12:10|31486.6|31346.6|31486.5|31346.5|31486.6|31346.6|31486|31346|4
1626523940000|2021-07-17 12:12:20|31486|31346|31481.3|31341.3|31486|31346|31478.7|31338.7|19
1626523950000|2021-07-17 12:12:30|31478.3|31338.3|31478.8|31338.8|31481.8|31341.8|31478.3|31338.3|23
1626523960000|2021-07-17 12:12:40|31478.9|31338.9|31478.5|31338.5|31478.9|31338.9|31477.5|31337.5|12
1626523970000|2021-07-17 12:12:50|31478.7|31338.7|31487.2|31347.2|31489|31349|31478.7|31338.7|16
1626523980000|2021-07-17 12:13:00|31487.3|31347.3|31497.4|31357.4|31497.8|31357.8|31486.7|31346.7|24
1626523990000|2021-07-17 12:13:10|31497.5|31357.5|31509.2|31369.2|31519.9|31379.9|31497.5|31357.5|32
1626524000000|2021-07-17 12:13:20|31508.2|31368.2|31502.8|31362.8|31509|31369|31502|31362|23
1626524010000|2021-07-17 12:13:30|31503.2|31363.2|31506|31366|31506.3|31366.3|31501.6|31361.6|19
1626524020000|2021-07-17 12:13:40|31505.7|31365.7|31505.8|31365.8|31506.4|31366.4|31505.1|31365.1|16
1626524030000|2021-07-17 12:13:50|31505.9|31365.9|31505.3|31365.3|31505.9|31365.9|31504.9|31364.9|7
1626524040000|2021-07-17 12:14:00|31506|31366|31504.2|31364.2|31506.3|31366.3|31504.2|31364.2|13
1626524050000|2021-07-17 12:14:10|31503.7|31363.7|31508.1|31368.1|31509.4|31369.4|31503.7|31363.7|21
1626524060000|2021-07-17 12:14:20|31507.9|31367.9|31512.5|31372.5|31512.5|31372.5|31507.9|31367.9|13
1626524070000|2021-07-17 12:14:30|31512.8|31372.8|31510.1|31370.1|31517.8|31377.8|31510.1|31370.1|28
1626524080000|2021-07-17 12:14:40|31510.2|31370.2|31503.1|31363.1|31511.2|31371.2|31503.1|31363.1|26
1626524090000|2021-07-17 12:14:50|31502.1|31362.1|31504.3|31364.3|31504.3|31364.3|31502.1|31362.1|21
1626524100000|2021-07-17 12:15:00|31504.1|31364.1|31509.7|31369.7|31509.7|31369.7|31499.7|31359.7|32
1626524110000|2021-07-17 12:15:10|31509.4|31369.4|31518.7|31378.7|31518.9|31378.9|31509.4|31369.4|37
1626524120000|2021-07-17 12:15:20|31518.8|31378.8|31520.6|31380.6|31520.7|31380.7|31518.8|31378.8|23
1626524130000|2021-07-17 12:15:30|31520.4|31380.4|31519.5|31379.5|31520.4|31380.4|31513.6|31373.6|31
1626524140000|2021-07-17 12:15:40|31520.2|31380.2|31519.7|31379.7|31520.4|31380.4|31519.1|31379.1|17
1626524150000|2021-07-17 12:15:50|31519.3|31379.3|31519.3|31379.3|31520.7|31380.7|31518.7|31378.7|20
1626524160000|2021-07-17 12:16:00|31519.1|31379.1|31517.3|31377.3|31519.7|31379.7|31517.1|31377.1|17
1626524170000|2021-07-17 12:16:10|31517.2|31377.2|31516.3|31376.3|31517.4|31377.4|31515.9|31375.9|20
1626524180000|2021-07-17 12:16:20|31516|31376|31517.2|31377.2|31517.2|31377.2|31515.9|31375.9|12
1626524190000|2021-07-17 12:16:30|31517.1|31377.1|31515.8|31375.8|31517.2|31377.2|31515.8|31375.8|12
1626524200000|2021-07-17 12:16:40|31516|31376|31516|31376|31516.5|31376.5|31515.3|31375.3|12
1626524210000|2021-07-17 12:16:50|31516.1|31376.1|31515.5|31375.5|31516.1|31376.1|31515.4|31375.4|9
1626524220000|2021-07-17 12:17:00|31511.9|31371.9|31512.9|31372.9|31513.3|31373.3|31511.8|31371.8|12
1626524230000|2021-07-17 12:17:10|31512.8|31372.8|31513.3|31373.3|31513.7|31373.7|31512.6|31372.6|6
1626524240000|2021-07-17 12:17:20|31513.2|31373.2|31516.2|31376.2|31516.2|31376.2|31513.2|31373.2|16
1626524250000|2021-07-17 12:17:30|31516|31376|31521.7|31381.7|31521.7|31381.7|31516|31376|22
1626524260000|2021-07-17 12:17:40|31521.1|31381.1|31524.3|31384.3|31524.6|31384.6|31520.5|31380.5|23
1626524270000|2021-07-17 12:17:50|31524.1|31384.1|31524.3|31384.3|31525.5|31385.5|31522|31382|24
1626524280000|2021-07-17 12:18:00|31524|31384|31516.8|31376.8|31524|31384|31516.6|31376.6|5
1626524290000|2021-07-17 12:18:10|31516.9|31376.9|31531.7|31391.7|31531.7|31391.7|31516.8|31376.8|18
1626524300000|2021-07-17 12:18:20|31531.3|31391.3|31525.1|31385.1|31532.8|31392.8|31525.1|31385.1|29
1626524310000|2021-07-17 12:18:30|31525.2|31385.2|31524.9|31384.9|31525.2|31385.2|31524|31384|18
1626524320000|2021-07-17 12:18:40|31524.5|31384.5|31521.9|31381.9|31524.5|31384.5|31521.7|31381.7|16
1626524330000|2021-07-17 12:18:50|31521.2|31381.2|31520.7|31380.7|31521.2|31381.2|31520.5|31380.5|10
1626524340000|2021-07-17 12:19:00|31521.1|31381.1|31521|31381|31521.1|31381.1|31520.9|31380.9|4
1626524350000|2021-07-17 12:19:10|31521.1|31381.1|31520.7|31380.7|31521.5|31381.5|31520.6|31380.6|8
1626524360000|2021-07-17 12:19:20|31520.8|31380.8|31521.2|31381.2|31521.2|31381.2|31520.8|31380.8|2
1626524370000|2021-07-17 12:19:30|31521.1|31381.1|31519.2|31379.2|31521.2|31381.2|31519.2|31379.2|13
1626524380000|2021-07-17 12:19:40|31519.1|31379.1|31515.4|31375.4|31519.1|31379.1|31515.3|31375.3|10
1626524390000|2021-07-17 12:19:50|31515.2|31375.2|31507.6|31367.6|31515.4|31375.4|31506.8|31366.8|24
1626524400000|2021-07-17 12:20:00|31507|31367|31515.8|31375.8|31515.8|31375.8|31507|31367|19
1626524410000|2021-07-17 12:20:10|31517.4|31377.4|31522.3|31382.3|31522.4|31382.4|31517|31377|20
1626524420000|2021-07-17 12:20:20|31522.4|31382.4|31523.1|31383.1|31524.4|31384.4|31522.4|31382.4|15
1626524430000|2021-07-17 12:20:30|31522.8|31382.8|31523.1|31383.1|31523.8|31383.8|31522.6|31382.6|6
1626524440000|2021-07-17 12:20:40|31523.8|31383.8|31517.5|31377.5|31523.8|31383.8|31517.5|31377.5|14
1626524450000|2021-07-17 12:20:50|31515.8|31375.8|31512.8|31372.8|31515.8|31375.8|31512.2|31372.2|27
1626524460000|2021-07-17 12:21:00|31513|31373|31519.1|31379.1|31519.1|31379.1|31513|31373|30
1626524470000|2021-07-17 12:21:10|31520|31380|31521.9|31381.9|31522.3|31382.3|31520|31380|20
1626524480000|2021-07-17 12:21:20|31522.1|31382.1|31522.4|31382.4|31522.6|31382.6|31522|31382|14
1626524490000|2021-07-17 12:21:30|31522.5|31382.5|31511.5|31371.5|31524|31384|31511.4|31371.4|27
1626524500000|2021-07-17 12:21:40|31510.9|31370.9|31523.9|31383.9|31524.2|31384.2|31510.9|31370.9|19
1626524510000|2021-07-17 12:21:50|31522.7|31382.7|31526.1|31386.1|31526.1|31386.1|31522.4|31382.4|15
1626524520000|2021-07-17 12:22:00|31526.7|31386.7|31529.1|31389.1|31529.1|31389.1|31526.2|31386.2|9
1626524530000|2021-07-17 12:22:10|31528.9|31388.9|31528.4|31388.4|31529.1|31389.1|31526.6|31386.6|15
1626524540000|2021-07-17 12:22:20|31528.1|31388.1|31527.8|31387.8|31529.3|31389.3|31527.6|31387.6|14
1626524550000|2021-07-17 12:22:30|31528.6|31388.6|31530.5|31390.5|31530.5|31390.5|31528.3|31388.3|16
1626524560000|2021-07-17 12:22:40|31530.7|31390.7|31529.5|31389.5|31530.7|31390.7|31529.5|31389.5|9
1626524570000|2021-07-17 12:22:50|31529.4|31389.4|31528|31388|31530.2|31390.2|31527.5|31387.5|18
1626524580000|2021-07-17 12:23:00|31527.8|31387.8|31529.6|31389.6|31530|31390|31526.6|31386.6|21
1626524590000|2021-07-17 12:23:10|31530|31390|31532.2|31392.2|31535.4|31395.4|31529.5|31389.5|12
1626524600000|2021-07-17 12:23:20|31533.4|31393.4|31537.3|31397.3|31537.3|31397.3|31531.9|31391.9|26
1626524610000|2021-07-17 12:23:30|31537.4|31397.4|31537.9|31397.9|31538.1|31398.1|31537.4|31397.4|15
1626524620000|2021-07-17 12:23:40|31538|31398|31531.9|31391.9|31538.3|31398.3|31531.3|31391.3|19
1626524630000|2021-07-17 12:23:50|31531.8|31391.8|31531.5|31391.5|31532|31392|31529.8|31389.8|22
1626524640000|2021-07-17 12:24:00|31531.7|31391.7|31531.1|31391.1|31532.3|31392.3|31529.7|31389.7|16
1626524650000|2021-07-17 12:24:10|31531.5|31391.5|31530.7|31390.7|31531.8|31391.8|31530.6|31390.6|13
1626524660000|2021-07-17 12:24:20|31531|31391|31531|31391|31531.5|31391.5|31530.8|31390.8|15
1626524670000|2021-07-17 12:24:30|31530.7|31390.7|31534.3|31394.3|31534.3|31394.3|31530.7|31390.7|11
1626524680000|2021-07-17 12:24:40|31536.4|31396.4|31538.8|31398.8|31538.8|31398.8|31536.4|31396.4|14
1626524690000|2021-07-17 12:24:50|31538.6|31398.6|31540.3|31400.3|31540.9|31400.9|31538.6|31398.6|11
1626524700000|2021-07-17 12:25:00|31540.9|31400.9|31548.8|31408.8|31549.3|31409.3|31539.7|31399.7|27
1626524710000|2021-07-17 12:25:10|31548.6|31408.6|31552.1|31412.1|31552.1|31412.1|31548|31408|21
1626524720000|2021-07-17 12:25:20|31552.3|31412.3|31558.5|31418.5|31561.2|31421.2|31552.3|31412.3|29
1626524730000|2021-07-17 12:25:30|31558.1|31418.1|31554.3|31414.3|31558.1|31418.1|31553.9|31413.9|24
1626524740000|2021-07-17 12:25:40|31554.8|31414.8|31564.2|31424.2|31564.2|31424.2|31554.7|31414.7|20
1626524750000|2021-07-17 12:25:50|31564|31424|31565.6|31425.6|31568.1|31428.1|31563.9|31423.9|22
1626524760000|2021-07-17 12:26:00|31565.8|31425.8|31564.3|31424.3|31565.8|31425.8|31563.8|31423.8|27
1626524770000|2021-07-17 12:26:10|31564.6|31424.6|31565.3|31425.3|31566.4|31426.4|31564.3|31424.3|14
1626524780000|2021-07-17 12:26:20|31564.9|31424.9|31564.5|31424.5|31565.3|31425.3|31563.6|31423.6|13
1626524790000|2021-07-17 12:26:30|31564.6|31424.6|31556.9|31416.9|31564.7|31424.7|31556.9|31416.9|19
1626524800000|2021-07-17 12:26:40|31557.8|31417.8|31553.5|31413.5|31558.2|31418.2|31549.9|31409.9|25
1626524810000|2021-07-17 12:26:50|31550.7|31410.7|31551.3|31411.3|31553.2|31413.2|31550.7|31410.7|12
1626524820000|2021-07-17 12:27:00|31546.5|31406.5|31544.4|31404.4|31547.7|31407.7|31542.8|31402.8|25
1626524830000|2021-07-17 12:27:10|31543.5|31403.5|31553.5|31413.5|31553.5|31413.5|31543.5|31403.5|18
1626524840000|2021-07-17 12:27:20|31553.4|31413.4|31546|31406|31555.1|31415.1|31546|31406|13
1626524850000|2021-07-17 12:27:30|31545.9|31405.9|31546.6|31406.6|31546.6|31406.6|31545.1|31405.1|11
1626524860000|2021-07-17 12:27:40|31546.5|31406.5|31544.9|31404.9|31546.5|31406.5|31544.9|31404.9|5
1626524870000|2021-07-17 12:27:50|31544.5|31404.5|31542.8|31402.8|31545|31405|31542.8|31402.8|10
1626524880000|2021-07-17 12:28:00|31542.7|31402.7|31542.7|31402.7|31542.8|31402.8|31542.7|31402.7|3
1626524890000|2021-07-17 12:28:10|31542.1|31402.1|31542.7|31402.7|31542.7|31402.7|31542|31402|12
1626524900000|2021-07-17 12:28:20|31543.8|31403.8|31543.7|31403.7|31544.3|31404.3|31543.2|31403.2|19
1626524910000|2021-07-17 12:28:30|31543.6|31403.6|31542.7|31402.7|31544.3|31404.3|31542.2|31402.2|18
1626524920000|2021-07-17 12:28:40|31542.5|31402.5|31545.8|31405.8|31546.2|31406.2|31542.4|31402.4|22
1626524930000|2021-07-17 12:28:50|31545.4|31405.4|31563.5|31423.5|31563.8|31423.8|31545.4|31405.4|21
1626524940000|2021-07-17 12:29:00|31563.2|31423.2|31561.7|31421.7|31563.2|31423.2|31558.2|31418.2|21
1626524950000|2021-07-17 12:29:10|31561.8|31421.8|31561.6|31421.6|31562.1|31422.1|31560.9|31420.9|11
1626524960000|2021-07-17 12:29:20|31561.7|31421.7|31557.8|31417.8|31561.7|31421.7|31556.8|31416.8|17
1626524970000|2021-07-17 12:29:30|31556.8|31416.8|31557.7|31417.7|31559|31419|31556.5|31416.5|18
1626524980000|2021-07-17 12:29:40|31557.2|31417.2|31552.9|31412.9|31557.2|31417.2|31552.6|31412.6|13
1626524990000|2021-07-17 12:29:50|31552.4|31412.4|31556.8|31416.8|31557.3|31417.3|31552.4|31412.4|19
1626525000000|2021-07-17 12:30:00|31557|31417|31556.2|31416.2|31557.3|31417.3|31556|31416|16
1626525010000|2021-07-17 12:30:10|31556.1|31416.1|31555.3|31415.3|31556.3|31416.3|31555.1|31415.1|15
1626525020000|2021-07-17 12:30:20|31554.9|31414.9|31555|31415|31555|31415|31554.6|31414.6|6
1626525030000|2021-07-17 12:30:30|31555.3|31415.3|31553.1|31413.1|31555.6|31415.6|31553.1|31413.1|14
1626525040000|2021-07-17 12:30:40|31552.7|31412.7|31553.7|31413.7|31553.8|31413.8|31552.7|31412.7|5
1626525050000|2021-07-17 12:30:50|31553.4|31413.4|31552.6|31412.6|31553.4|31413.4|31552|31412|6
1626525060000|2021-07-17 12:31:00|31548.4|31408.4|31553.3|31413.3|31553.3|31413.3|31547.9|31407.9|17
1626525070000|2021-07-17 12:31:10|31553.6|31413.6|31554.7|31414.7|31554.7|31414.7|31552.7|31412.7|15
1626525080000|2021-07-17 12:31:20|31554.8|31414.8|31562.6|31422.6|31563.8|31423.8|31554.8|31414.8|21
1626525090000|2021-07-17 12:31:30|31561.6|31421.6|31561.6|31421.6|31562.7|31422.7|31561.5|31421.5|11
1626525100000|2021-07-17 12:31:40|31561.5|31421.5|31561.6|31421.6|31561.8|31421.8|31561.5|31421.5|4
1626525110000|2021-07-17 12:31:50|31562.4|31422.4|31564.9|31424.9|31564.9|31424.9|31560.8|31420.8|17
1626525120000|2021-07-17 12:32:00|31564.8|31424.8|31567.8|31427.8|31569.9|31429.9|31564.6|31424.6|19
1626525130000|2021-07-17 12:32:10|31568.2|31428.2|31579.9|31439.9|31579.9|31439.9|31567.3|31427.3|27
1626525140000|2021-07-17 12:32:20|31580.3|31440.3|31590.9|31450.9|31590.9|31450.9|31579.3|31439.3|26
1626525150000|2021-07-17 12:32:30|31590|31450|31592.3|31452.3|31592.6|31452.6|31588.3|31448.3|29
1626525160000|2021-07-17 12:32:40|31591.9|31451.9|31589.7|31449.7|31591.9|31451.9|31589.7|31449.7|26
1626525170000|2021-07-17 12:32:50|31589.8|31449.8|31604.5|31464.5|31604.6|31464.6|31589.8|31449.8|26
1626525180000|2021-07-17 12:33:00|31603.3|31463.3|31600.2|31460.2|31606.8|31466.8|31599.6|31459.6|29
1626525190000|2021-07-17 12:33:10|31599.7|31459.7|31592|31452|31601.7|31461.7|31592|31452|32
1626525200000|2021-07-17 12:33:20|31593.4|31453.4|31591.7|31451.7|31593.7|31453.7|31588.4|31448.4|32
1626525210000|2021-07-17 12:33:30|31591.5|31451.5|31591.4|31451.4|31591.8|31451.8|31590.7|31450.7|23
1626525220000|2021-07-17 12:33:40|31590.8|31450.8|31592.8|31452.8|31592.8|31452.8|31586.5|31446.5|22
1626525230000|2021-07-17 12:33:50|31592.5|31452.5|31594.1|31454.1|31594.3|31454.3|31591.9|31451.9|24
1626525240000|2021-07-17 12:34:00|31594.2|31454.2|31582.1|31442.1|31594.2|31454.2|31582|31442|30
1626525250000|2021-07-17 12:34:10|31582|31442|31581.7|31441.7|31583.6|31443.6|31581.6|31441.6|11
1626525260000|2021-07-17 12:34:20|31582.6|31442.6|31584.6|31444.6|31585.7|31445.7|31582.6|31442.6|22
1626525270000|2021-07-17 12:34:30|31584.2|31444.2|31585.5|31445.5|31588.1|31448.1|31583.8|31443.8|30
1626525280000|2021-07-17 12:34:40|31586.7|31446.7|31585.6|31445.6|31587.4|31447.4|31584.6|31444.6|26
1626525290000|2021-07-17 12:34:50|31585.8|31445.8|31585|31445|31586.9|31446.9|31585|31445|16
1626525300000|2021-07-17 12:35:00|31584.9|31444.9|31577.7|31437.7|31584.9|31444.9|31577.6|31437.6|22
1626525310000|2021-07-17 12:35:10|31577.6|31437.6|31581.9|31441.9|31581.9|31441.9|31576.8|31436.8|26
1626525320000|2021-07-17 12:35:20|31582.7|31442.7|31587.2|31447.2|31587.6|31447.6|31582.7|31442.7|23
1626525330000|2021-07-17 12:35:30|31587.5|31447.5|31584.7|31444.7|31588.1|31448.1|31584.2|31444.2|22
1626525340000|2021-07-17 12:35:40|31582.4|31442.4|31584.7|31444.7|31585.3|31445.3|31582.4|31442.4|19
1626525350000|2021-07-17 12:35:50|31584.8|31444.8|31583.1|31443.1|31585|31445|31582.5|31442.5|24
1626525360000|2021-07-17 12:36:00|31582.2|31442.2|31584.9|31444.9|31585.8|31445.8|31581.3|31441.3|29
1626525370000|2021-07-17 12:36:10|31585|31445|31583.8|31443.8|31585|31445|31583.3|31443.3|13
1626525380000|2021-07-17 12:36:20|31584.2|31444.2|31584|31444|31585.4|31445.4|31583.8|31443.8|15
1626525390000|2021-07-17 12:36:30|31584.1|31444.1|31591.1|31451.1|31591.1|31451.1|31584.1|31444.1|27
1626525400000|2021-07-17 12:36:40|31590.5|31450.5|31593|31453|31593.2|31453.2|31590.1|31450.1|21
1626525410000|2021-07-17 12:36:50|31593.5|31453.5|31602.1|31462.1|31602.3|31462.3|31593.5|31453.5|26
1626525420000|2021-07-17 12:37:00|31603.3|31463.3|31608.7|31468.7|31609.6|31469.6|31603.3|31463.3|20
1626525430000|2021-07-17 12:37:10|31608|31468|31615.2|31475.2|31615.2|31475.2|31606.8|31466.8|24
1626525440000|2021-07-17 12:37:20|31617|31477|31613.5|31473.5|31618.2|31478.2|31610.1|31470.1|28
1626525450000|2021-07-17 12:37:30|31613.6|31473.6|31614.8|31474.8|31615.7|31475.7|31611.3|31471.3|33
1626525460000|2021-07-17 12:37:40|31615.3|31475.3|31614.5|31474.5|31616.2|31476.2|31614.5|31474.5|24
1626525470000|2021-07-17 12:37:50|31612.7|31472.7|31615.2|31475.2|31619.5|31479.5|31612.7|31472.7|33
1626525480000|2021-07-17 12:38:00|31614.9|31474.9|31614.1|31474.1|31614.9|31474.9|31613.2|31473.2|27
1626525490000|2021-07-17 12:38:10|31613.8|31473.8|31622.5|31482.5|31623|31483|31613.7|31473.7|24
1626525500000|2021-07-17 12:38:20|31622.4|31482.4|31645.2|31505.2|31645.2|31505.2|31622|31482|27
1626525510000|2021-07-17 12:38:30|31645.3|31505.3|31648.1|31508.1|31648.4|31508.4|31641.7|31501.7|31
1626525520000|2021-07-17 12:38:40|31648.7|31508.7|31641.6|31501.6|31648.7|31508.7|31641.4|31501.4|31
1626525530000|2021-07-17 12:38:50|31641.5|31501.5|31637.6|31497.6|31641.5|31501.5|31634.7|31494.7|27
1626525540000|2021-07-17 12:39:00|31641.9|31501.9|31641.1|31501.1|31645.2|31505.2|31641.1|31501.1|27
1626525550000|2021-07-17 12:39:10|31639.5|31499.5|31637|31497|31639.5|31499.5|31632.9|31492.9|29
1626525560000|2021-07-17 12:39:20|31637.2|31497.2|31626.9|31486.9|31637.3|31497.3|31626.8|31486.8|20
1626525570000|2021-07-17 12:39:30|31626.8|31486.8|31619|31479|31626.9|31486.9|31618.7|31478.7|23
1626525580000|2021-07-17 12:39:40|31619.4|31479.4|31612.2|31472.2|31624.7|31484.7|31611.8|31471.8|35
1626525590000|2021-07-17 12:39:50|31612|31472|31613.3|31473.3|31613.3|31473.3|31610.8|31470.8|10
1626525600000|2021-07-17 12:40:00|31612.9|31472.9|31611|31471|31613|31473|31609.2|31469.2|12
1626525610000|2021-07-17 12:40:10|31610.7|31470.7|31620.8|31480.8|31621.7|31481.7|31610.7|31470.7|19
1626525620000|2021-07-17 12:40:20|31620.7|31480.7|31615.8|31475.8|31620.9|31480.9|31615.4|31475.4|15
1626525630000|2021-07-17 12:40:30|31615.7|31475.7|31609.3|31469.3|31615.7|31475.7|31608.9|31468.9|32
1626525640000|2021-07-17 12:40:40|31609|31469|31606|31466|31609|31469|31606|31466|18
1626525650000|2021-07-17 12:40:50|31605.8|31465.8|31601.8|31461.8|31605.8|31465.8|31601.2|31461.2|23
1626525660000|2021-07-17 12:41:00|31601.6|31461.6|31596.3|31456.3|31601.6|31461.6|31595.3|31455.3|19
1626525670000|2021-07-17 12:41:10|31595.6|31455.6|31579.9|31439.9|31595.6|31455.6|31579.6|31439.6|28
1626525680000|2021-07-17 12:41:20|31580|31440|31577.4|31437.4|31580|31440|31577.4|31437.4|14
1626525690000|2021-07-17 12:41:30|31577.1|31437.1|31575.3|31435.3|31577.6|31437.6|31575.2|31435.2|30
1626525700000|2021-07-17 12:41:40|31575.4|31435.4|31560.8|31420.8|31575.7|31435.7|31553.6|31413.6|29
1626525710000|2021-07-17 12:41:50|31561.1|31421.1|31560.4|31420.4|31562.6|31422.6|31560.1|31420.1|24
1626525720000|2021-07-17 12:42:00|31560.9|31420.9|31569.5|31429.5|31572.6|31432.6|31560|31420|33
1626525730000|2021-07-17 12:42:10|31569.2|31429.2|31566|31426|31569.5|31429.5|31565.9|31425.9|24
1626525740000|2021-07-17 12:42:20|31565.8|31425.8|31562.9|31422.9|31566.5|31426.5|31562.5|31422.5|31
1626525750000|2021-07-17 12:42:30|31562.7|31422.7|31558.1|31418.1|31563.4|31423.4|31556.7|31416.7|30
1626525760000|2021-07-17 12:42:40|31557.1|31417.1|31554.3|31414.3|31557.4|31417.4|31554.2|31414.2|22
1626525770000|2021-07-17 12:42:50|31554.4|31414.4|31550.7|31410.7|31555.1|31415.1|31550.7|31410.7|23
1626525780000|2021-07-17 12:43:00|31550.6|31410.6|31554.7|31414.7|31555.1|31415.1|31550.4|31410.4|28
1626525790000|2021-07-17 12:43:10|31555.2|31415.2|31551|31411|31556|31416|31551|31411|29
1626525800000|2021-07-17 12:43:20|31551.5|31411.5|31547.3|31407.3|31553|31413|31547.3|31407.3|29
1626525810000|2021-07-17 12:43:30|31547.5|31407.5|31547.2|31407.2|31548|31408|31546.8|31406.8|23
1626525820000|2021-07-17 12:43:40|31547|31407|31536.2|31396.2|31547|31407|31536.2|31396.2|25
1626525830000|2021-07-17 12:43:50|31531.1|31391.1|31532.9|31392.9|31533.7|31393.7|31525.2|31385.2|28
1626525840000|2021-07-17 12:44:00|31534|31394|31544.1|31404.1|31544.3|31404.3|31532.7|31392.7|35
1626525850000|2021-07-17 12:44:10|31544.5|31404.5|31544.7|31404.7|31547.3|31407.3|31543.6|31403.6|25
1626525860000|2021-07-17 12:44:20|31545.2|31405.2|31540.4|31400.4|31546.9|31406.9|31539.4|31399.4|25
1626525870000|2021-07-17 12:44:30|31540.2|31400.2|31540.9|31400.9|31541.2|31401.2|31540.2|31400.2|13
1626525880000|2021-07-17 12:44:40|31541.7|31401.7|31549.1|31409.1|31550.2|31410.2|31541.6|31401.6|24
1626525890000|2021-07-17 12:44:50|31548.2|31408.2|31556.5|31416.5|31557.9|31417.9|31546.3|31406.3|25
1626525900000|2021-07-17 12:45:00|31556.8|31416.8|31561.6|31421.6|31561.6|31421.6|31556.8|31416.8|22
1626525910000|2021-07-17 12:45:10|31561.8|31421.8|31567.2|31427.2|31567.2|31427.2|31559.8|31419.8|29
1626525920000|2021-07-17 12:45:20|31567|31427|31576.3|31436.3|31576.3|31436.3|31567|31427|31
1626525930000|2021-07-17 12:45:30|31576.4|31436.4|31573.2|31433.2|31576.4|31436.4|31572|31432|22
1626525940000|2021-07-17 12:45:40|31573.4|31433.4|31562.4|31422.4|31573.4|31433.4|31562.4|31422.4|26
1626525950000|2021-07-17 12:45:50|31557.7|31417.7|31546.5|31406.5|31557.9|31417.9|31546.1|31406.1|31
1626525960000|2021-07-17 12:46:00|31545.9|31405.9|31540|31400|31545.9|31405.9|31538.5|31398.5|31
1626525970000|2021-07-17 12:46:10|31540.2|31400.2|31538.2|31398.2|31540.8|31400.8|31535|31395|27
1626525980000|2021-07-17 12:46:20|31538.1|31398.1|31532.9|31392.9|31538.1|31398.1|31532.9|31392.9|23
1626525990000|2021-07-17 12:46:30|31533|31393|31533.6|31393.6|31533.6|31393.6|31531.4|31391.4|27
1626526000000|2021-07-17 12:46:40|31533.8|31393.8|31533.9|31393.9|31534.4|31394.4|31533.7|31393.7|16
1626526010000|2021-07-17 12:46:50|31533.8|31393.8|31534.3|31394.3|31534.7|31394.7|31533.8|31393.8|10
1626526020000|2021-07-17 12:47:00|31535|31395|31532.4|31392.4|31535|31395|31531.5|31391.5|15
1626526030000|2021-07-17 12:47:10|31532.3|31392.3|31534|31394|31534|31394|31532.3|31392.3|11
1626526040000|2021-07-17 12:47:20|31534.1|31394.1|31540.5|31400.5|31540.5|31400.5|31534.1|31394.1|18
1626526050000|2021-07-17 12:47:30|31540|31400|31540|31400|31540.9|31400.9|31540|31400|16
1626526060000|2021-07-17 12:47:40|31539.9|31399.9|31539.2|31399.2|31541.2|31401.2|31539.2|31399.2|18
1626526070000|2021-07-17 12:47:50|31539.3|31399.3|31538.7|31398.7|31539.8|31399.8|31538.4|31398.4|24
1626526080000|2021-07-17 12:48:00|31538.6|31398.6|31550.8|31410.8|31551|31411|31538.4|31398.4|25
1626526090000|2021-07-17 12:48:10|31550.7|31410.7|31553.9|31413.9|31557|31417|31550.7|31410.7|29
1626526100000|2021-07-17 12:48:20|31554.4|31414.4|31558|31418|31558|31418|31554.3|31414.3|17
1626526110000|2021-07-17 12:48:30|31557.9|31417.9|31560.1|31420.1|31560.4|31420.4|31557.9|31417.9|22
1626526120000|2021-07-17 12:48:40|31560|31420|31558|31418|31561|31421|31557.6|31417.6|22
1626526130000|2021-07-17 12:48:50|31555.8|31415.8|31556.3|31416.3|31556.4|31416.4|31554.6|31414.6|21
1626526140000|2021-07-17 12:49:00|31556.7|31416.7|31559.3|31419.3|31559.6|31419.6|31556.2|31416.2|25
1626526150000|2021-07-17 12:49:10|31559.4|31419.4|31567.7|31427.7|31568.9|31428.9|31558.7|31418.7|29
1626526160000|2021-07-17 12:49:20|31567.4|31427.4|31567|31427|31568.8|31428.8|31566.8|31426.8|21
1626526170000|2021-07-17 12:49:30|31566.5|31426.5|31566.3|31426.3|31566.5|31426.5|31563.8|31423.8|23
1626526180000|2021-07-17 12:49:40|31566.9|31426.9|31564.7|31424.7|31566.9|31426.9|31564.7|31424.7|18
1626526190000|2021-07-17 12:49:50|31564.1|31424.1|31564.2|31424.2|31564.5|31424.5|31563.3|31423.3|16
1626526200000|2021-07-17 12:50:00|31564.1|31424.1|31563.7|31423.7|31564.5|31424.5|31563.4|31423.4|21
1626526210000|2021-07-17 12:50:10|31563.9|31423.9|31565.5|31425.5|31566.2|31426.2|31563.9|31423.9|21
1626526220000|2021-07-17 12:50:20|31565.8|31425.8|31564|31424|31566.4|31426.4|31564|31424|20
1626526230000|2021-07-17 12:50:30|31564.1|31424.1|31559.2|31419.2|31564.1|31424.1|31558.6|31418.6|27
1626526240000|2021-07-17 12:50:40|31559.1|31419.1|31558|31418|31559.2|31419.2|31558|31418|6
1626526250000|2021-07-17 12:50:50|31558.1|31418.1|31557.7|31417.7|31558.1|31418.1|31557.7|31417.7|4
1626526260000|2021-07-17 12:51:00|31557.5|31417.5|31557.7|31417.7|31557.7|31417.7|31557.1|31417.1|13
1626526270000|2021-07-17 12:51:10|31557|31417|31548.7|31408.7|31557|31417|31548.7|31408.7|29
1626526280000|2021-07-17 12:51:20|31548.9|31408.9|31550.2|31410.2|31550.3|31410.3|31548.8|31408.8|11
1626526290000|2021-07-17 12:51:30|31550.3|31410.3|31555.4|31415.4|31556.7|31416.7|31549.3|31409.3|19
1626526300000|2021-07-17 12:51:40|31554.8|31414.8|31553.3|31413.3|31556|31416|31553.3|31413.3|13
1626526310000|2021-07-17 12:51:50|31554.6|31414.6|31546.2|31406.2|31554.6|31414.6|31544.5|31404.5|18
1626526320000|2021-07-17 12:52:00|31546.4|31406.4|31545.2|31405.2|31547.4|31407.4|31544.9|31404.9|11
1626526330000|2021-07-17 12:52:10|31545.1|31405.1|31548.4|31408.4|31549.3|31409.3|31544.9|31404.9|19
1626526340000|2021-07-17 12:52:20|31548.6|31408.6|31545.7|31405.7|31548.6|31408.6|31545.2|31405.2|19
1626526350000|2021-07-17 12:52:30|31545.6|31405.6|31544.1|31404.1|31545.7|31405.7|31543.5|31403.5|19
1626526360000|2021-07-17 12:52:40|31544.3|31404.3|31543.6|31403.6|31544.5|31404.5|31543.6|31403.6|12
1626526370000|2021-07-17 12:52:50|31544.6|31404.6|31544|31404|31544.6|31404.6|31543.2|31403.2|16
1626526380000|2021-07-17 12:53:00|31543.8|31403.8|31544.6|31404.6|31545.2|31405.2|31543.8|31403.8|19
1626526390000|2021-07-17 12:53:10|31544.3|31404.3|31553.5|31413.5|31554.2|31414.2|31544.3|31404.3|21
1626526400000|2021-07-17 12:53:20|31553.9|31413.9|31554.5|31414.5|31555.7|31415.7|31553.5|31413.5|12
1626526410000|2021-07-17 12:53:30|31554.2|31414.2|31554.5|31414.5|31554.9|31414.9|31553|31413|28
1626526420000|2021-07-17 12:53:40|31554.4|31414.4|31560.8|31420.8|31561.8|31421.8|31554.4|31414.4|19
1626526430000|2021-07-17 12:53:50|31561.3|31421.3|31566.3|31426.3|31566.5|31426.5|31560.8|31420.8|14
1626526440000|2021-07-17 12:54:00|31565.3|31425.3|31565.2|31425.2|31565.8|31425.8|31562.1|31422.1|27
1626526450000|2021-07-17 12:54:10|31566.7|31426.7|31576.3|31436.3|31578.1|31438.1|31565.2|31425.2|29
1626526460000|2021-07-17 12:54:20|31576.7|31436.7|31577.5|31437.5|31578.2|31438.2|31576.3|31436.3|16
1626526470000|2021-07-17 12:54:30|31576.9|31436.9|31576.7|31436.7|31576.9|31436.9|31576.1|31436.1|18
1626526480000|2021-07-17 12:54:40|31576.8|31436.8|31575.4|31435.4|31577.1|31437.1|31575.4|31435.4|18
1626526490000|2021-07-17 12:54:50|31575.5|31435.5|31576.7|31436.7|31577.6|31437.6|31575.5|31435.5|17
1626526500000|2021-07-17 12:55:00|31576.9|31436.9|31564.4|31424.4|31576.9|31436.9|31562.8|31422.8|33
1626526510000|2021-07-17 12:55:10|31564.5|31424.5|31563.7|31423.7|31565.5|31425.5|31562.9|31422.9|31
1626526520000|2021-07-17 12:55:20|31563.5|31423.5|31559|31419|31565.2|31425.2|31557.7|31417.7|21
1626526530000|2021-07-17 12:55:30|31559.7|31419.7|31558.4|31418.4|31559.7|31419.7|31557.4|31417.4|19
1626526540000|2021-07-17 12:55:40|31558.2|31418.2|31559.2|31419.2|31559.2|31419.2|31558|31418|10
1626526550000|2021-07-17 12:55:50|31560|31420|31568|31428|31568.2|31428.2|31560|31420|25
1626526560000|2021-07-17 12:56:00|31568.1|31428.1|31565.1|31425.1|31568.8|31428.8|31564.1|31424.1|23
1626526570000|2021-07-17 12:56:10|31564.7|31424.7|31568.1|31428.1|31568.1|31428.1|31564.6|31424.6|14
1626526580000|2021-07-17 12:56:20|31568.8|31428.8|31575.1|31435.1|31580.4|31440.4|31568.8|31428.8|33
1626526590000|2021-07-17 12:56:30|31575.4|31435.4|31575.3|31435.3|31576|31436|31575.3|31435.3|11
1626526600000|2021-07-17 12:56:40|31575.2|31435.2|31576.2|31436.2|31576.4|31436.4|31574.3|31434.3|15
1626526610000|2021-07-17 12:56:50|31575.5|31435.5|31575.4|31435.4|31576|31436|31573.1|31433.1|20
1626526620000|2021-07-17 12:57:00|31575.3|31435.3|31574.7|31434.7|31575.7|31435.7|31573.2|31433.2|29
1626526630000|2021-07-17 12:57:10|31574.9|31434.9|31575.8|31435.8|31575.9|31435.9|31574.5|31434.5|9
1626526640000|2021-07-17 12:57:20|31575.7|31435.7|31576.5|31436.5|31576.5|31436.5|31574.8|31434.8|10
1626526650000|2021-07-17 12:57:30|31576.6|31436.6|31585.5|31445.5|31587.4|31447.4|31576.6|31436.6|26
1626526660000|2021-07-17 12:57:40|31585.6|31445.6|31599.6|31459.6|31605.8|31465.8|31585.6|31445.6|32
1626526670000|2021-07-17 12:57:50|31599.4|31459.4|31598.1|31458.1|31601.7|31461.7|31598.1|31458.1|20
1626526680000|2021-07-17 12:58:00|31597|31457|31593|31453|31597.5|31457.5|31593|31453|26
1626526690000|2021-07-17 12:58:10|31592.9|31452.9|31587.9|31447.9|31594.5|31454.5|31587.3|31447.3|27
1626526700000|2021-07-17 12:58:20|31588|31448|31586.1|31446.1|31588.2|31448.2|31585.7|31445.7|17
1626526710000|2021-07-17 12:58:30|31587.1|31447.1|31586|31446|31587.7|31447.7|31585.2|31445.2|25
1626526720000|2021-07-17 12:58:40|31586.1|31446.1|31583.3|31443.3|31587|31447|31583.1|31443.1|16
1626526730000|2021-07-17 12:58:50|31583.8|31443.8|31587|31447|31589.2|31449.2|31583.4|31443.4|19
1626526740000|2021-07-17 12:59:00|31587.2|31447.2|31587.1|31447.1|31587.3|31447.3|31586.7|31446.7|7
1626526750000|2021-07-17 12:59:10|31588.4|31448.4|31587.2|31447.2|31588.8|31448.8|31587.1|31447.1|11
1626526760000|2021-07-17 12:59:20|31587.5|31447.5|31588.1|31448.1|31588.3|31448.3|31587.5|31447.5|7
1626526770000|2021-07-17 12:59:30|31588.8|31448.8|31588.3|31448.3|31588.8|31448.8|31588.3|31448.3|2
1626526780000|2021-07-17 12:59:40|31589.3|31449.3|31590.7|31450.7|31592.5|31452.5|31589.3|31449.3|24
1626526790000|2021-07-17 12:59:50|31589.6|31449.6|31587.4|31447.4|31589.6|31449.6|31587.4|31447.4|24
1626526800000|2021-07-17 13:00:00|31585.9|31445.9|31587|31447|31587.2|31447.2|31585.1|31445.1|22
1626526810000|2021-07-17 13:00:10|31586.6|31446.6|31593.5|31453.5|31594.3|31454.3|31586.6|31446.6|21
1626526820000|2021-07-17 13:00:20|31593.6|31453.6|31590.5|31450.5|31593.9|31453.9|31590.3|31450.3|19
1626526830000|2021-07-17 13:00:30|31589.4|31449.4|31575.4|31435.4|31589.4|31449.4|31570.4|31430.4|29
1626526840000|2021-07-17 13:00:40|31575.6|31435.6|31563.3|31423.3|31575.6|31435.6|31563.3|31423.3|31
1626526850000|2021-07-17 13:00:50|31564.4|31424.4|31553.6|31413.6|31564.5|31424.5|31553.6|31413.6|30
1626526860000|2021-07-17 13:01:00|31552.7|31412.7|31560.1|31420.1|31560.4|31420.4|31551.3|31411.3|30
1626526870000|2021-07-17 13:01:10|31560.9|31420.9|31561.2|31421.2|31561.8|31421.8|31559.7|31419.7|17
1626526880000|2021-07-17 13:01:20|31564.3|31424.3|31565.1|31425.1|31565.3|31425.3|31564.2|31424.2|20
1626526890000|2021-07-17 13:01:30|31565.6|31425.6|31570.1|31430.1|31570.1|31430.1|31564.8|31424.8|15
1626526900000|2021-07-17 13:01:40|31569.4|31429.4|31590.4|31450.4|31590.8|31450.8|31569.4|31429.4|22
1626526910000|2021-07-17 13:01:50|31591|31451|31591.9|31451.9|31591.9|31451.9|31590.6|31450.6|16
1626526920000|2021-07-17 13:02:00|31591.3|31451.3|31556.5|31416.5|31592.1|31452.1|31556.5|31416.5|27
1626526930000|2021-07-17 13:02:10|31557.5|31417.5|31563.6|31423.6|31563.8|31423.8|31553.1|31413.1|28
1626526940000|2021-07-17 13:02:20|31563.9|31423.9|31560.5|31420.5|31564.3|31424.3|31559.1|31419.1|21
1626526950000|2021-07-17 13:02:30|31560.7|31420.7|31565.2|31425.2|31565.3|31425.3|31560.7|31420.7|22
1626526960000|2021-07-17 13:02:40|31565.9|31425.9|31578.4|31438.4|31578.5|31438.5|31565.9|31425.9|20
1626526970000|2021-07-17 13:02:50|31578.6|31438.6|31581.9|31441.9|31583.5|31443.5|31578.6|31438.6|20
1626526980000|2021-07-17 13:03:00|31581.6|31441.6|31586.5|31446.5|31586.5|31446.5|31581.4|31441.4|20
1626526990000|2021-07-17 13:03:10|31586.7|31446.7|31588.1|31448.1|31588.7|31448.7|31586.7|31446.7|20
1626527000000|2021-07-17 13:03:20|31583|31443|31587.8|31447.8|31588.8|31448.8|31582.9|31442.9|21
1626527010000|2021-07-17 13:03:30|31587.9|31447.9|31589.2|31449.2|31590.5|31450.5|31587.9|31447.9|21
1626527020000|2021-07-17 13:03:40|31589.4|31449.4|31590|31450|31591.2|31451.2|31588.8|31448.8|16
1626527030000|2021-07-17 13:03:50|31589.7|31449.7|31590.5|31450.5|31591.3|31451.3|31588.8|31448.8|15
1626527040000|2021-07-17 13:04:00|31590.4|31450.4|31590.1|31450.1|31591.2|31451.2|31590|31450|19
1626527050000|2021-07-17 13:04:10|31590.2|31450.2|31588.3|31448.3|31590.7|31450.7|31587.9|31447.9|14
1626527070000|2021-07-17 13:04:30|31588.6|31448.6|31589.2|31449.2|31589.3|31449.3|31588.6|31448.6|7
1626527080000|2021-07-17 13:04:40|31589.1|31449.1|31584.1|31444.1|31589.1|31449.1|31583.9|31443.9|22
1626527090000|2021-07-17 13:04:50|31584|31444|31581.9|31441.9|31584|31444|31581.8|31441.8|18
1626527100000|2021-07-17 13:05:00|31582.4|31442.4|31589.2|31449.2|31591|31451|31581.3|31441.3|28
1626527110000|2021-07-17 13:05:10|31589.6|31449.6|31603.3|31463.3|31604.3|31464.3|31589.3|31449.3|32
1626527120000|2021-07-17 13:05:20|31603.2|31463.2|31612.3|31472.3|31612.3|31472.3|31603.2|31463.2|27
1626527130000|2021-07-17 13:05:30|31613|31473|31613.2|31473.2|31615.3|31475.3|31611.9|31471.9|26
1626527140000|2021-07-17 13:05:40|31613|31473|31613.3|31473.3|31613.5|31473.5|31612.6|31472.6|10
1626527150000|2021-07-17 13:05:50|31613.5|31473.5|31614.4|31474.4|31614.7|31474.7|31612.7|31472.7|17
1626527160000|2021-07-17 13:06:00|31614.1|31474.1|31614.2|31474.2|31614.4|31474.4|31613.9|31473.9|7
1626527170000|2021-07-17 13:06:10|31614.5|31474.5|31613.3|31473.3|31617.7|31477.7|31613.3|31473.3|34
1626527180000|2021-07-17 13:06:20|31613.1|31473.1|31613.2|31473.2|31613.3|31473.3|31612.9|31472.9|8
1626527190000|2021-07-17 13:06:30|31613.3|31473.3|31612.2|31472.2|31613.3|31473.3|31612|31472|10
1626527200000|2021-07-17 13:06:40|31612.6|31472.6|31613.1|31473.1|31613.4|31473.4|31612.6|31472.6|5
1626527210000|2021-07-17 13:06:50|31613.2|31473.2|31612.7|31472.7|31613.9|31473.9|31612.7|31472.7|5
1626527220000|2021-07-17 13:07:00|31613.4|31473.4|31614.3|31474.3|31614.3|31474.3|31612.9|31472.9|10
1626527230000|2021-07-17 13:07:10|31613.8|31473.8|31606.9|31466.9|31613.8|31473.8|31605.5|31465.5|29
1626527240000|2021-07-17 13:07:20|31606.8|31466.8|31607.9|31467.9|31608.8|31468.8|31599.6|31459.6|19
1626527250000|2021-07-17 13:07:30|31608.1|31468.1|31614|31474|31614.1|31474.1|31608.1|31468.1|22
1626527260000|2021-07-17 13:07:40|31613.9|31473.9|31614.4|31474.4|31615.1|31475.1|31613.9|31473.9|10
1626527270000|2021-07-17 13:07:50|31614.9|31474.9|31617.8|31477.8|31617.8|31477.8|31614.9|31474.9|8
1626527280000|2021-07-17 13:08:00|31618|31478|31617.5|31477.5|31618.1|31478.1|31617|31477|5
1626527290000|2021-07-17 13:08:10|31618.8|31478.8|31618.4|31478.4|31619.3|31479.3|31618.3|31478.3|11
1626527300000|2021-07-17 13:08:20|31618.2|31478.2|31616.5|31476.5|31618.4|31478.4|31616.5|31476.5|9
1626527310000|2021-07-17 13:08:30|31616.4|31476.4|31613.4|31473.4|31616.6|31476.6|31612.8|31472.8|13
1626527320000|2021-07-17 13:08:40|31613.5|31473.5|31611.5|31471.5|31613.8|31473.8|31610.9|31470.9|14
1626527330000|2021-07-17 13:08:50|31611.4|31471.4|31600.7|31460.7|31611.4|31471.4|31600.7|31460.7|24
1626527340000|2021-07-17 13:09:00|31599.8|31459.8|31601.5|31461.5|31602.6|31462.6|31599.8|31459.8|18
1626527350000|2021-07-17 13:09:10|31601.6|31461.6|31605.5|31465.5|31605.6|31465.6|31599.1|31459.1|15
1626527360000|2021-07-17 13:09:20|31605.7|31465.7|31603.9|31463.9|31605.8|31465.8|31603.2|31463.2|17
1626527370000|2021-07-17 13:09:30|31603.7|31463.7|31599.5|31459.5|31603.7|31463.7|31599.5|31459.5|12
1626527380000|2021-07-17 13:09:40|31600.1|31460.1|31600.3|31460.3|31600.3|31460.3|31600.1|31460.1|2
1626527390000|2021-07-17 13:09:50|31602.7|31462.7|31603.3|31463.3|31604.5|31464.5|31602.7|31462.7|14
1626527400000|2021-07-17 13:10:00|31602.9|31462.9|31611.2|31471.2|31611.2|31471.2|31602.9|31462.9|24
1626527410000|2021-07-17 13:10:10|31612.2|31472.2|31613.7|31473.7|31617.9|31477.9|31612.2|31472.2|33
1626527420000|2021-07-17 13:10:20|31613.1|31473.1|31615|31475|31615|31475|31613.1|31473.1|11
1626527430000|2021-07-17 13:10:30|31616.4|31476.4|31617|31477|31617.7|31477.7|31615.8|31475.8|22
1626527440000|2021-07-17 13:10:40|31617.5|31477.5|31618.1|31478.1|31618.1|31478.1|31617.5|31477.5|6
1626527450000|2021-07-17 13:10:50|31618.2|31478.2|31622.1|31482.1|31622.2|31482.2|31618.1|31478.1|18
1626527460000|2021-07-17 13:11:00|31622.2|31482.2|31615.6|31475.6|31623.1|31483.1|31615.5|31475.5|19
1626527470000|2021-07-17 13:11:10|31615.7|31475.7|31616|31476|31616|31476|31615.6|31475.6|5
1626527480000|2021-07-17 13:11:20|31616.9|31476.9|31615.4|31475.4|31617.1|31477.1|31615.1|31475.1|9
1626527490000|2021-07-17 13:11:30|31615.5|31475.5|31616.2|31476.2|31616.2|31476.2|31615.5|31475.5|11
1626527500000|2021-07-17 13:11:40|31616|31476|31615.7|31475.7|31616.9|31476.9|31615.7|31475.7|6
1626527510000|2021-07-17 13:11:50|31615.2|31475.2|31616.2|31476.2|31616.2|31476.2|31615.2|31475.2|9
1626527520000|2021-07-17 13:12:00|31616.3|31476.3|31615.8|31475.8|31616.6|31476.6|31615.3|31475.3|17
1626527530000|2021-07-17 13:12:10|31615.5|31475.5|31613.9|31473.9|31616.1|31476.1|31613|31473|17
1626527540000|2021-07-17 13:12:20|31614|31474|31611.1|31471.1|31615.9|31475.9|31611|31471|25
1626527550000|2021-07-17 13:12:30|31611.2|31471.2|31612.5|31472.5|31612.5|31472.5|31611.1|31471.1|21
1626527560000|2021-07-17 13:12:40|31612.6|31472.6|31611.5|31471.5|31614.4|31474.4|31611.5|31471.5|15
1626527570000|2021-07-17 13:12:50|31611|31471|31609.3|31469.3|31611.4|31471.4|31609.2|31469.2|10
1626527580000|2021-07-17 13:13:00|31609.4|31469.4|31613.9|31473.9|31613.9|31473.9|31609.4|31469.4|23
1626527590000|2021-07-17 13:13:10|31614.1|31474.1|31617.3|31477.3|31618|31478|31613.8|31473.8|10
1626527600000|2021-07-17 13:13:20|31617.5|31477.5|31620.3|31480.3|31620.3|31480.3|31617.4|31477.4|19
1626527610000|2021-07-17 13:13:30|31619.8|31479.8|31626.4|31486.4|31626.4|31486.4|31619.8|31479.8|15
1626527620000|2021-07-17 13:13:40|31628.2|31488.2|31629.3|31489.3|31635.5|31495.5|31627.1|31487.1|34
1626527630000|2021-07-17 13:13:50|31628.2|31488.2|31630.8|31490.8|31632.8|31492.8|31627.6|31487.6|24
1626527640000|2021-07-17 13:14:00|31632.1|31492.1|31629.4|31489.4|31632.1|31492.1|31629.1|31489.1|24
1626527650000|2021-07-17 13:14:10|31628.8|31488.8|31628.7|31488.7|31630.1|31490.1|31628|31488|26
1626527660000|2021-07-17 13:14:20|31628.6|31488.6|31626.6|31486.6|31631.3|31491.3|31626.6|31486.6|23
1626527670000|2021-07-17 13:14:30|31627.5|31487.5|31627|31487|31627.8|31487.8|31626.4|31486.4|16
1626527680000|2021-07-17 13:14:40|31626.9|31486.9|31628.3|31488.3|31628.8|31488.8|31626.9|31486.9|15
1626527690000|2021-07-17 13:14:50|31627.3|31487.3|31637.5|31497.5|31638.2|31498.2|31627.1|31487.1|19
1626527700000|2021-07-17 13:15:00|31636.1|31496.1|31645.1|31505.1|31646.7|31506.7|31636|31496|25
1626527710000|2021-07-17 13:15:10|31650.2|31510.2|31663.6|31523.6|31673.4|31533.4|31650.2|31510.2|33
1626527720000|2021-07-17 13:15:20|31663.7|31523.7|31662|31522|31664.2|31524.2|31661.8|31521.8|29
1626527730000|2021-07-17 13:15:30|31661.9|31521.9|31655.5|31515.5|31662.4|31522.4|31655.5|31515.5|32
1626527740000|2021-07-17 13:15:40|31655.9|31515.9|31637|31497|31655.9|31515.9|31636.6|31496.6|31
1626527750000|2021-07-17 13:15:50|31635|31495|31626.4|31486.4|31635|31495|31625.5|31485.5|26
1626527760000|2021-07-17 13:16:00|31626.6|31486.6|31618.7|31478.7|31632.1|31492.1|31618.7|31478.7|33
1626527770000|2021-07-17 13:16:10|31618.8|31478.8|31614|31474|31618.8|31478.8|31613.7|31473.7|24
1626527780000|2021-07-17 13:16:20|31613.9|31473.9|31609.9|31469.9|31614.4|31474.4|31609.4|31469.4|33
1626527790000|2021-07-17 13:16:30|31609.4|31469.4|31608.2|31468.2|31612.9|31472.9|31608.2|31468.2|30
1626527800000|2021-07-17 13:16:40|31607.9|31467.9|31608.4|31468.4|31608.4|31468.4|31606.9|31466.9|27
1626527810000|2021-07-17 13:16:50|31607.4|31467.4|31602|31462|31607.8|31467.8|31601|31461|18
1626527820000|2021-07-17 13:17:00|31601.2|31461.2|31600.5|31460.5|31602.5|31462.5|31599.9|31459.9|14
1626527830000|2021-07-17 13:17:10|31600.4|31460.4|31598.9|31458.9|31601.7|31461.7|31598.5|31458.5|23
1626527840000|2021-07-17 13:17:20|31599|31459|31592.4|31452.4|31599.6|31459.6|31592.3|31452.3|15
1626527850000|2021-07-17 13:17:30|31593|31453|31594.1|31454.1|31594.1|31454.1|31592.1|31452.1|14
1626527860000|2021-07-17 13:17:40|31594.3|31454.3|31593.3|31453.3|31594.8|31454.8|31592.7|31452.7|15
1626527870000|2021-07-17 13:17:50|31593.1|31453.1|31591.7|31451.7|31593.2|31453.2|31591.3|31451.3|12
1626527880000|2021-07-17 13:18:00|31591.5|31451.5|31591.4|31451.4|31591.6|31451.6|31590.9|31450.9|7
1626527890000|2021-07-17 13:18:10|31591.1|31451.1|31591.6|31451.6|31591.8|31451.8|31591.1|31451.1|8
1626527900000|2021-07-17 13:18:20|31591.5|31451.5|31576.7|31436.7|31591.5|31451.5|31576.6|31436.6|29
1626527910000|2021-07-17 13:18:30|31571.6|31431.6|31567.4|31427.4|31572.4|31432.4|31567.1|31427.1|31
1626527920000|2021-07-17 13:18:40|31568.1|31428.1|31570.6|31430.6|31570.6|31430.6|31565.8|31425.8|30
1626527930000|2021-07-17 13:18:50|31570.4|31430.4|31569.7|31429.7|31570.4|31430.4|31568.9|31428.9|25
1626527940000|2021-07-17 13:19:00|31570.1|31430.1|31569|31429|31578.9|31438.9|31569|31429|28
1626527950000|2021-07-17 13:19:10|31568.9|31428.9|31571.6|31431.6|31583.3|31443.3|31568.5|31428.5|34
1626527960000|2021-07-17 13:19:20|31570.8|31430.8|31570.5|31430.5|31571.1|31431.1|31566.4|31426.4|27
1626527970000|2021-07-17 13:19:30|31570.4|31430.4|31571.2|31431.2|31574.8|31434.8|31570|31430|29
1626527980000|2021-07-17 13:19:40|31571.3|31431.3|31570.8|31430.8|31571.4|31431.4|31570.6|31430.6|20
1626527990000|2021-07-17 13:19:50|31570.9|31430.9|31568|31428|31571|31431|31566.8|31426.8|32
1626528000000|2021-07-17 13:20:00|31567.8|31427.8|31566.6|31426.6|31568.3|31428.3|31566.6|31426.6|22
1626528010000|2021-07-17 13:20:10|31566.8|31426.8|31573.3|31433.3|31575.1|31435.1|31566.8|31426.8|27
1626528020000|2021-07-17 13:20:20|31573.2|31433.2|31583.4|31443.4|31584.5|31444.5|31573.2|31433.2|29
1626528030000|2021-07-17 13:20:30|31583.1|31443.1|31577|31437|31583.1|31443.1|31576.8|31436.8|21
1626528040000|2021-07-17 13:20:40|31577.3|31437.3|31577.4|31437.4|31578.3|31438.3|31577.2|31437.2|18
1626528050000|2021-07-17 13:20:50|31577.5|31437.5|31579.4|31439.4|31579.4|31439.4|31577.5|31437.5|5
1626528060000|2021-07-17 13:21:00|31580.4|31440.4|31588.9|31448.9|31589.2|31449.2|31579.4|31439.4|21
1626528070000|2021-07-17 13:21:10|31589|31449|31598.5|31458.5|31598.5|31458.5|31588.5|31448.5|26
1626528080000|2021-07-17 13:21:20|31599.4|31459.4|31603.5|31463.5|31605.4|31465.4|31599.4|31459.4|29
1626528090000|2021-07-17 13:21:30|31603|31463|31602.4|31462.4|31603|31463|31601.9|31461.9|11
1626528100000|2021-07-17 13:21:40|31602.1|31462.1|31606|31466|31606|31466|31601.7|31461.7|19
1626528110000|2021-07-17 13:21:50|31606.6|31466.6|31606.5|31466.5|31607.8|31467.8|31606.3|31466.3|12
1626528120000|2021-07-17 13:22:00|31608|31468|31604.4|31464.4|31608.4|31468.4|31604.4|31464.4|30
1626528130000|2021-07-17 13:22:10|31603.8|31463.8|31609.3|31469.3|31609.3|31469.3|31603.2|31463.2|30
1626528140000|2021-07-17 13:22:20|31609|31469|31610.7|31470.7|31615.2|31475.2|31609|31469|27
1626528150000|2021-07-17 13:22:30|31609.7|31469.7|31606.2|31466.2|31610.5|31470.5|31606.1|31466.1|27
1626528160000|2021-07-17 13:22:40|31606.3|31466.3|31607.7|31467.7|31607.7|31467.7|31606.1|31466.1|10
1626528170000|2021-07-17 13:22:50|31607.6|31467.6|31606|31466|31609|31469|31606|31466|24
1626528180000|2021-07-17 13:23:00|31606.7|31466.7|31599.7|31459.7|31607.8|31467.8|31599.7|31459.7|24
1626528190000|2021-07-17 13:23:10|31600.1|31460.1|31590.2|31450.2|31600.1|31460.1|31589|31449|36
1626528200000|2021-07-17 13:23:20|31590.1|31450.1|31591.6|31451.6|31592.6|31452.6|31590.1|31450.1|22
1626528210000|2021-07-17 13:23:30|31585.5|31445.5|31583.1|31443.1|31585.9|31445.9|31582.8|31442.8|14
1626528220000|2021-07-17 13:23:40|31582.8|31442.8|31566.1|31426.1|31582.8|31442.8|31564.3|31424.3|32
1626528230000|2021-07-17 13:23:50|31566.9|31426.9|31561.9|31421.9|31566.9|31426.9|31558.2|31418.2|32
1626528240000|2021-07-17 13:24:00|31559.4|31419.4|31555|31415|31559.4|31419.4|31553.2|31413.2|32
1626528250000|2021-07-17 13:24:10|31554.5|31414.5|31555.4|31415.4|31563.9|31423.9|31552|31412|34
1626528260000|2021-07-17 13:24:20|31555|31415|31547.7|31407.7|31557|31417|31545.1|31405.1|34
1626528270000|2021-07-17 13:24:30|31547.1|31407.1|31546.1|31406.1|31548.2|31408.2|31545.2|31405.2|26
1626528280000|2021-07-17 13:24:40|31545.4|31405.4|31541.1|31401.1|31545.4|31405.4|31541.1|31401.1|31
1626528290000|2021-07-17 13:24:50|31541.2|31401.2|31542.8|31402.8|31543.6|31403.6|31539.8|31399.8|28
1626528300000|2021-07-17 13:25:00|31543|31403|31545.7|31405.7|31546.2|31406.2|31540.3|31400.3|35
1626528310000|2021-07-17 13:25:10|31545.8|31405.8|31543.7|31403.7|31545.8|31405.8|31542.5|31402.5|24
1626528320000|2021-07-17 13:25:20|31543.5|31403.5|31540.6|31400.6|31544.2|31404.2|31539.2|31399.2|29
1626528330000|2021-07-17 13:25:30|31540.4|31400.4|31540.8|31400.8|31540.8|31400.8|31539.9|31399.9|17
1626528340000|2021-07-17 13:25:40|31541.7|31401.7|31542.8|31402.8|31542.8|31402.8|31540.9|31400.9|17
1626528350000|2021-07-17 13:25:50|31543.8|31403.8|31542.3|31402.3|31545.8|31405.8|31542.3|31402.3|24
1626528360000|2021-07-17 13:26:00|31542.5|31402.5|31537.8|31397.8|31542.5|31402.5|31537.7|31397.7|15
1626528370000|2021-07-17 13:26:10|31538|31398|31537.9|31397.9|31538.1|31398.1|31537.8|31397.8|4
1626528380000|2021-07-17 13:26:20|31537.7|31397.7|31537|31397|31538|31398|31536.5|31396.5|23
1626528390000|2021-07-17 13:26:30|31536.6|31396.6|31536.1|31396.1|31537.6|31397.6|31536.1|31396.1|17
1626528400000|2021-07-17 13:26:40|31535.4|31395.4|31534.4|31394.4|31536.1|31396.1|31533.6|31393.6|23
1626528410000|2021-07-17 13:26:50|31534.5|31394.5|31522.4|31382.4|31534.5|31394.5|31522.4|31382.4|32
1626528420000|2021-07-17 13:27:00|31524.6|31384.6|31516.7|31376.7|31524.6|31384.6|31514.7|31374.7|28
1626528430000|2021-07-17 13:27:10|31516.1|31376.1|31513.4|31373.4|31516.8|31376.8|31513.4|31373.4|24
1626528440000|2021-07-17 13:27:20|31513.7|31373.7|31508.8|31368.8|31518.6|31378.6|31508.8|31368.8|18
1626528450000|2021-07-17 13:27:30|31507.4|31367.4|31499.8|31359.8|31507.4|31367.4|31492.4|31352.4|36
1626528460000|2021-07-17 13:27:40|31499.7|31359.7|31478.6|31338.6|31500.8|31360.8|31478.5|31338.5|34
1626528470000|2021-07-17 13:27:50|31478.9|31338.9|31483.5|31343.5|31483.5|31343.5|31478.8|31338.8|16
1626528480000|2021-07-17 13:28:00|31483|31343|31481.7|31341.7|31489.5|31349.5|31479.2|31339.2|36
1626528490000|2021-07-17 13:28:10|31481.5|31341.5|31447.5|31307.5|31481.5|31341.5|31447.5|31307.5|38
1626528500000|2021-07-17 13:28:20|31446.3|31306.3|31450.6|31310.6|31465.4|31325.4|31442.5|31302.5|34
1626528510000|2021-07-17 13:28:30|31451.1|31311.1|31456.5|31316.5|31459.1|31319.1|31445.6|31305.6|38
1626528520000|2021-07-17 13:28:40|31456.8|31316.8|31467|31327|31468.2|31328.2|31456.8|31316.8|24
1626528530000|2021-07-17 13:28:50|31467.5|31327.5|31466.1|31326.1|31473.8|31333.8|31466.1|31326.1|33
1626528540000|2021-07-17 13:29:00|31466.2|31326.2|31469.4|31329.4|31470.5|31330.5|31465.8|31325.8|32
1626528550000|2021-07-17 13:29:10|31469.5|31329.5|31460.4|31320.4|31472.4|31332.4|31460.3|31320.3|31
1626528560000|2021-07-17 13:29:20|31460.7|31320.7|31456.7|31316.7|31460.7|31320.7|31456.7|31316.7|28
1626528570000|2021-07-17 13:29:30|31456.8|31316.8|31453.8|31313.8|31458.5|31318.5|31453.8|31313.8|32
1626528580000|2021-07-17 13:29:40|31453.3|31313.3|31439.6|31299.6|31454.5|31314.5|31438.8|31298.8|31
1626528590000|2021-07-17 13:29:50|31441.1|31301.1|31434.5|31294.5|31441.2|31301.2|31434.4|31294.4|25
1626528600000|2021-07-17 13:30:00|31433.6|31293.6|31451.4|31311.4|31451.8|31311.8|31431.8|31291.8|31
1626528610000|2021-07-17 13:30:10|31451.3|31311.3|31455.4|31315.4|31457.2|31317.2|31451.3|31311.3|28
1626528620000|2021-07-17 13:30:20|31454.7|31314.7|31463.9|31323.9|31464.7|31324.7|31453.7|31313.7|32
1626528630000|2021-07-17 13:30:30|31464.5|31324.5|31465.9|31325.9|31467.1|31327.1|31464.5|31324.5|26
1626528640000|2021-07-17 13:30:40|31466.3|31326.3|31473.5|31333.5|31475.3|31335.3|31465.5|31325.5|28
1626528650000|2021-07-17 13:30:50|31473.6|31333.6|31471.7|31331.7|31475|31335|31471.6|31331.6|31
1626528660000|2021-07-17 13:31:00|31472.7|31332.7|31462.9|31322.9|31472.8|31332.8|31462.6|31322.6|30
1626528670000|2021-07-17 13:31:10|31462.6|31322.6|31449.3|31309.3|31462.9|31322.9|31449.1|31309.1|28
1626528680000|2021-07-17 13:31:20|31449.9|31309.9|31460|31320|31460|31320|31448|31308|35
1626528690000|2021-07-17 13:31:30|31459.9|31319.9|31459.7|31319.7|31460.5|31320.5|31456.6|31316.6|28
1626528700000|2021-07-17 13:31:40|31459.5|31319.5|31464.5|31324.5|31465.3|31325.3|31459.4|31319.4|29
1626528710000|2021-07-17 13:31:50|31464.3|31324.3|31465.4|31325.4|31466|31326|31464.3|31324.3|19
1626528720000|2021-07-17 13:32:00|31465.1|31325.1|31467.1|31327.1|31467.1|31327.1|31465.1|31325.1|25
1626528730000|2021-07-17 13:32:10|31466.3|31326.3|31473.2|31333.2|31473.2|31333.2|31466.2|31326.2|22
1626528740000|2021-07-17 13:32:20|31473.1|31333.1|31482.1|31342.1|31483.1|31343.1|31473.1|31333.1|27
1626528750000|2021-07-17 13:32:30|31481.4|31341.4|31482.6|31342.6|31482.8|31342.8|31481.4|31341.4|19
1626528760000|2021-07-17 13:32:40|31482.9|31342.9|31486|31346|31486.7|31346.7|31482.9|31342.9|22
1626528770000|2021-07-17 13:32:50|31486.3|31346.3|31486.2|31346.2|31488.7|31348.7|31486.2|31346.2|23
1626528780000|2021-07-17 13:33:00|31483.7|31343.7|31478.6|31338.6|31483.9|31343.9|31478.6|31338.6|26
1626528790000|2021-07-17 13:33:10|31476.1|31336.1|31475.1|31335.1|31476.8|31336.8|31473.1|31333.1|21
1626528800000|2021-07-17 13:33:20|31474.6|31334.6|31479|31339|31479.1|31339.1|31469.8|31329.8|35
1626528810000|2021-07-17 13:33:30|31479.1|31339.1|31486.3|31346.3|31486.3|31346.3|31478.5|31338.5|20
1626528820000|2021-07-17 13:33:40|31486.4|31346.4|31486.6|31346.6|31487.4|31347.4|31486.2|31346.2|18
1626528830000|2021-07-17 13:33:50|31486.7|31346.7|31487.6|31347.6|31488.4|31348.4|31485.6|31345.6|19
1626528840000|2021-07-17 13:34:00|31487.4|31347.4|31486.4|31346.4|31488|31348|31485.5|31345.5|17
1626528850000|2021-07-17 13:34:10|31486.3|31346.3|31485|31345|31486.3|31346.3|31482.5|31342.5|21
1626528860000|2021-07-17 13:34:20|31484.9|31344.9|31461|31321|31484.9|31344.9|31460.6|31320.6|31
1626528870000|2021-07-17 13:34:30|31460.9|31320.9|31460.7|31320.7|31460.9|31320.9|31459.8|31319.8|15
1626528880000|2021-07-17 13:34:40|31460.4|31320.4|31462.2|31322.2|31468.7|31328.7|31460.4|31320.4|25
1626528890000|2021-07-17 13:34:50|31459.6|31319.6|31459.1|31319.1|31459.6|31319.6|31458.9|31318.9|13
1626528900000|2021-07-17 13:35:00|31459.6|31319.6|31461.4|31321.4|31462.9|31322.9|31459.6|31319.6|16
1626528910000|2021-07-17 13:35:10|31461.2|31321.2|31473.9|31333.9|31474.1|31334.1|31461.2|31321.2|23
1626528920000|2021-07-17 13:35:20|31472.8|31332.8|31476.1|31336.1|31477|31337|31472.6|31332.6|18
1626528930000|2021-07-17 13:35:30|31476.2|31336.2|31481.2|31341.2|31481.7|31341.7|31476.2|31336.2|22
1626528940000|2021-07-17 13:35:40|31481|31341|31483|31343|31483|31343|31480.3|31340.3|9
1626528950000|2021-07-17 13:35:50|31483.1|31343.1|31489|31349|31489.6|31349.6|31483.1|31343.1|15
1626528960000|2021-07-17 13:36:00|31488.5|31348.5|31491.5|31351.5|31491.5|31351.5|31488.5|31348.5|12
1626528970000|2021-07-17 13:36:10|31491.6|31351.6|31495.2|31355.2|31496.4|31356.4|31491.6|31351.6|18
1626528980000|2021-07-17 13:36:20|31495.4|31355.4|31495.9|31355.9|31498.7|31358.7|31495.4|31355.4|17
1626528990000|2021-07-17 13:36:30|31496.1|31356.1|31502.4|31362.4|31502.4|31362.4|31496|31356|18
1626529000000|2021-07-17 13:36:40|31502.9|31362.9|31510.2|31370.2|31511.1|31371.1|31502.9|31362.9|19
1626529010000|2021-07-17 13:36:50|31510.1|31370.1|31502.8|31362.8|31510.6|31370.6|31501.6|31361.6|26
1626529020000|2021-07-17 13:37:00|31502.9|31362.9|31503.1|31363.1|31503.8|31363.8|31502|31362|22
1626529030000|2021-07-17 13:37:10|31503|31363|31502.8|31362.8|31504.3|31364.3|31501.7|31361.7|27
1626529040000|2021-07-17 13:37:20|31502.9|31362.9|31502.1|31362.1|31503.4|31363.4|31501.7|31361.7|17
1626529050000|2021-07-17 13:37:30|31502.3|31362.3|31502.4|31362.4|31502.4|31362.4|31501.9|31361.9|8
1626529060000|2021-07-17 13:37:40|31502.2|31362.2|31502.2|31362.2|31502.3|31362.3|31501.6|31361.6|8
1626529070000|2021-07-17 13:37:50|31502.1|31362.1|31503.3|31363.3|31504.1|31364.1|31502.1|31362.1|6
1626529080000|2021-07-17 13:38:00|31503.5|31363.5|31503.7|31363.7|31504.2|31364.2|31503.5|31363.5|11
1626529090000|2021-07-17 13:38:10|31503.6|31363.6|31504.2|31364.2|31504.8|31364.8|31503.6|31363.6|13
1626529100000|2021-07-17 13:38:20|31503.9|31363.9|31504.6|31364.6|31505.1|31365.1|31503.9|31363.9|5
1626529110000|2021-07-17 13:38:30|31504.3|31364.3|31504.3|31364.3|31504.7|31364.7|31504.3|31364.3|5
1626529120000|2021-07-17 13:38:40|31504.4|31364.4|31499.2|31359.2|31505.4|31365.4|31499.2|31359.2|14
1626529130000|2021-07-17 13:38:50|31498.7|31358.7|31499.6|31359.6|31500|31360|31498.4|31358.4|20
1626529140000|2021-07-17 13:39:00|31499.5|31359.5|31503.9|31363.9|31507|31367|31495.9|31355.9|15
1626529150000|2021-07-17 13:39:10|31503.5|31363.5|31503.2|31363.2|31503.8|31363.8|31502.5|31362.5|14
1626529160000|2021-07-17 13:39:20|31503.5|31363.5|31503.7|31363.7|31503.9|31363.9|31503.1|31363.1|13
1626529170000|2021-07-17 13:39:30|31503.2|31363.2|31502.9|31362.9|31503.4|31363.4|31502.7|31362.7|10
1626529180000|2021-07-17 13:39:40|31502.7|31362.7|31501.8|31361.8|31502.7|31362.7|31501.5|31361.5|10
1626529190000|2021-07-17 13:39:50|31502.1|31362.1|31495.1|31355.1|31502.3|31362.3|31495.1|31355.1|23
1626529200000|2021-07-17 13:40:00|31495.4|31355.4|31497.5|31357.5|31500|31360|31493.7|31353.7|28
1626529210000|2021-07-17 13:40:10|31497.6|31357.6|31498.4|31358.4|31499.2|31359.2|31497.5|31357.5|18
1626529220000|2021-07-17 13:40:20|31498.5|31358.5|31512.1|31372.1|31512.1|31372.1|31498.5|31358.5|31
1626529230000|2021-07-17 13:40:30|31509.1|31369.1|31510.3|31370.3|31512.2|31372.2|31507.1|31367.1|22
1626529240000|2021-07-17 13:40:40|31509.4|31369.4|31509.3|31369.3|31510.2|31370.2|31507.8|31367.8|12
1626529250000|2021-07-17 13:40:50|31508.9|31368.9|31509.7|31369.7|31510|31370|31508.9|31368.9|9
1626529260000|2021-07-17 13:41:00|31509.8|31369.8|31507.9|31367.9|31509.8|31369.8|31507.2|31367.2|15
1626529270000|2021-07-17 13:41:10|31507.6|31367.6|31504.5|31364.5|31507.6|31367.6|31504.5|31364.5|13
1626529280000|2021-07-17 13:41:20|31504.6|31364.6|31502.5|31362.5|31504.8|31364.8|31502.5|31362.5|13
1626529290000|2021-07-17 13:41:30|31503|31363|31504.3|31364.3|31506.1|31366.1|31502.5|31362.5|23
1626529300000|2021-07-17 13:41:40|31504.2|31364.2|31504.1|31364.1|31504.2|31364.2|31503.3|31363.3|12
1626529310000|2021-07-17 13:41:50|31504.3|31364.3|31505.3|31365.3|31505.4|31365.4|31504.3|31364.3|7
1626529320000|2021-07-17 13:42:00|31506.6|31366.6|31507.7|31367.7|31508|31368|31506.6|31366.6|14
1626529330000|2021-07-17 13:42:10|31507.8|31367.8|31515|31375|31515|31375|31507.8|31367.8|17
1626529340000|2021-07-17 13:42:20|31515.4|31375.4|31524.8|31384.8|31527.4|31387.4|31515.4|31375.4|29
1626529350000|2021-07-17 13:42:30|31524.6|31384.6|31524.7|31384.7|31525.2|31385.2|31524.6|31384.6|11
1626529360000|2021-07-17 13:42:40|31524.6|31384.6|31525.9|31385.9|31527.1|31387.1|31524.6|31384.6|18
1626529370000|2021-07-17 13:42:50|31525.6|31385.6|31524.4|31384.4|31525.6|31385.6|31524|31384|20
1626529390000|2021-07-17 13:43:10|31524|31384|31524|31384|31524.3|31384.3|31523.5|31383.5|10
1626529400000|2021-07-17 13:43:20|31525.9|31385.9|31527.7|31387.7|31528.9|31388.9|31525.9|31385.9|12
1626529410000|2021-07-17 13:43:30|31527.4|31387.4|31526.6|31386.6|31527.6|31387.6|31525.2|31385.2|29
1626529420000|2021-07-17 13:43:40|31526.4|31386.4|31527.9|31387.9|31527.9|31387.9|31525.9|31385.9|12
1626529430000|2021-07-17 13:43:50|31531.2|31391.2|31543.7|31403.7|31543.7|31403.7|31531.2|31391.2|12
1626529440000|2021-07-17 13:44:00|31544.6|31404.6|31569.2|31429.2|31570.4|31430.4|31544.6|31404.6|22
1626529450000|2021-07-17 13:44:10|31571.7|31431.7|31598.1|31458.1|31598.5|31458.5|31571.7|31431.7|38
1626529460000|2021-07-17 13:44:20|31599.9|31459.9|31637.9|31497.9|31651.9|31511.9|31599.9|31459.9|39
1626529470000|2021-07-17 13:44:30|31639.9|31499.9|31705.3|31565.3|31705.6|31565.6|31639.9|31499.9|40
1626529480000|2021-07-17 13:44:40|31704.4|31564.4|31690.8|31550.8|31715.6|31575.6|31690.8|31550.8|39
1626529490000|2021-07-17 13:44:50|31692.4|31552.4|31697.8|31557.8|31698.9|31558.9|31679.2|31539.2|39
1626529500000|2021-07-17 13:45:00|31703.6|31563.6|31788.4|31648.4|31788.6|31648.6|31703.6|31563.6|36
1626529510000|2021-07-17 13:45:10|31789.6|31649.6|31810.6|31670.6|31824.2|31684.2|31774.7|31634.7|38
1626529520000|2021-07-17 13:45:20|31809|31669|31782.9|31642.9|31810|31670|31778.5|31638.5|35
1626529530000|2021-07-17 13:45:30|31785|31645|31767.5|31627.5|31791.9|31651.9|31765.2|31625.2|35
1626529540000|2021-07-17 13:45:40|31768|31628|31791.2|31651.2|31793|31653|31767|31627|37
1626529550000|2021-07-17 13:45:50|31789.2|31649.2|31812.8|31672.8|31823.5|31683.5|31782.8|31642.8|38
1626529560000|2021-07-17 13:46:00|31812|31672|31814.1|31674.1|31824.1|31684.1|31806.9|31666.9|37
1626529570000|2021-07-17 13:46:10|31813|31673|31795.9|31655.9|31813|31673|31793.4|31653.4|34
1626529580000|2021-07-17 13:46:20|31794.5|31654.5|31795.1|31655.1|31806.1|31666.1|31792.7|31652.7|32
1626529590000|2021-07-17 13:46:30|31796.9|31656.9|31819.4|31679.4|31819.4|31679.4|31796.3|31656.3|38
1626529600000|2021-07-17 13:46:40|31822.4|31682.4|31817.8|31677.8|31826.4|31686.4|31808.4|31668.4|38
1626529610000|2021-07-17 13:46:50|31816.2|31676.2|31811.3|31671.3|31817.6|31677.6|31809.7|31669.7|25
1626529620000|2021-07-17 13:47:00|31812.7|31672.7|31810.8|31670.8|31820.6|31680.6|31810.8|31670.8|34
1626529630000|2021-07-17 13:47:10|31810.4|31670.4|31805.6|31665.6|31817.7|31677.7|31805.6|31665.6|34
1626529640000|2021-07-17 13:47:20|31805.5|31665.5|31799.6|31659.6|31806.9|31666.9|31785.3|31645.3|32
1626529650000|2021-07-17 13:47:30|31798.6|31658.6|31775.8|31635.8|31798.6|31658.6|31775.8|31635.8|30
1626529660000|2021-07-17 13:47:40|31775.6|31635.6|31773|31633|31782.9|31642.9|31771.8|31631.8|29
1626529670000|2021-07-17 13:47:50|31771.6|31631.6|31768.9|31628.9|31771.6|31631.6|31768|31628|11
1626529680000|2021-07-17 13:48:00|31767.4|31627.4|31763.9|31623.9|31767.5|31627.5|31763|31623|15
1626529690000|2021-07-17 13:48:10|31766.8|31626.8|31773.9|31633.9|31774.9|31634.9|31766.2|31626.2|30
1626529700000|2021-07-17 13:48:20|31773.8|31633.8|31774.4|31634.4|31776|31636|31773.8|31633.8|15
1626529710000|2021-07-17 13:48:30|31774.3|31634.3|31767.6|31627.6|31774.3|31634.3|31763.4|31623.4|37
1626529720000|2021-07-17 13:48:40|31767.7|31627.7|31770.8|31630.8|31772.1|31632.1|31767.4|31627.4|35
1626529730000|2021-07-17 13:48:50|31770.5|31630.5|31760.2|31620.2|31770.7|31630.7|31760.2|31620.2|24
1626529740000|2021-07-17 13:49:00|31756.3|31616.3|31771|31631|31771.5|31631.5|31756.3|31616.3|22
1626529750000|2021-07-17 13:49:10|31770.3|31630.3|31763.9|31623.9|31770.3|31630.3|31763.3|31623.3|25
1626529760000|2021-07-17 13:49:20|31764|31624|31761.7|31621.7|31772.9|31632.9|31761.7|31621.7|31
1626529770000|2021-07-17 13:49:30|31759.9|31619.9|31757.9|31617.9|31760.7|31620.7|31755.9|31615.9|22
1626529780000|2021-07-17 13:49:40|31754.8|31614.8|31750.3|31610.3|31754.8|31614.8|31748.8|31608.8|26
1626529790000|2021-07-17 13:49:50|31751.5|31611.5|31731.3|31591.3|31751.5|31611.5|31729|31589|29
1626529800000|2021-07-17 13:50:00|31731.5|31591.5|31728.3|31588.3|31733.9|31593.9|31728.1|31588.1|27
1626529810000|2021-07-17 13:50:10|31728.1|31588.1|31725.3|31585.3|31728.2|31588.2|31724|31584|29
1626529820000|2021-07-17 13:50:20|31726.3|31586.3|31723.5|31583.5|31726.9|31586.9|31723.1|31583.1|20
1626529830000|2021-07-17 13:50:30|31723|31583|31706.5|31566.5|31723.9|31583.9|31706.4|31566.4|36
1626529840000|2021-07-17 13:50:40|31702.1|31562.1|31698.1|31558.1|31702.5|31562.5|31691.6|31551.6|26
1626529850000|2021-07-17 13:50:50|31697.8|31557.8|31685.6|31545.6|31700.3|31560.3|31680.6|31540.6|31
1626529860000|2021-07-17 13:51:00|31681|31541|31683.2|31543.2|31685.5|31545.5|31678.6|31538.6|37
1626529870000|2021-07-17 13:51:10|31682.9|31542.9|31666.8|31526.8|31683.5|31543.5|31666.8|31526.8|31
1626529880000|2021-07-17 13:51:20|31667.3|31527.3|31654.1|31514.1|31667.8|31527.8|31653|31513|31
1626529890000|2021-07-17 13:51:30|31658|31518|31659|31519|31659|31519|31645.6|31505.6|35
1626529900000|2021-07-17 13:51:40|31661.4|31521.4|31656.8|31516.8|31661.4|31521.4|31651.6|31511.6|27
1626529910000|2021-07-17 13:51:50|31657.5|31517.5|31660.8|31520.8|31662.3|31522.3|31656.8|31516.8|23
1626529920000|2021-07-17 13:52:00|31659.7|31519.7|31659|31519|31659.7|31519.7|31656|31516|16
1626529930000|2021-07-17 13:52:10|31658.5|31518.5|31664.7|31524.7|31667.4|31527.4|31658|31518|32
1626529940000|2021-07-17 13:52:20|31664.5|31524.5|31652.2|31512.2|31666.4|31526.4|31647.8|31507.8|35
1626529950000|2021-07-17 13:52:30|31652|31512|31656.9|31516.9|31656.9|31516.9|31649.8|31509.8|36
1626529960000|2021-07-17 13:52:40|31659.6|31519.6|31664.6|31524.6|31664.8|31524.8|31656.2|31516.2|33
1626529970000|2021-07-17 13:52:50|31664.3|31524.3|31667.2|31527.2|31667.4|31527.4|31664.3|31524.3|29
1626529980000|2021-07-17 13:53:00|31667.7|31527.7|31670.5|31530.5|31670.8|31530.8|31667.6|31527.6|26
1626529990000|2021-07-17 13:53:10|31671.8|31531.8|31672.5|31532.5|31672.6|31532.6|31670.9|31530.9|17
1626530000000|2021-07-17 13:53:20|31672.6|31532.6|31672.9|31532.9|31673|31533|31672.5|31532.5|13
1626530010000|2021-07-17 13:53:30|31673.6|31533.6|31689|31549|31689|31549|31673.6|31533.6|31
1626530020000|2021-07-17 13:53:40|31693.9|31553.9|31687.4|31547.4|31700.5|31560.5|31686.6|31546.6|35
1626530030000|2021-07-17 13:53:50|31686.5|31546.5|31698.7|31558.7|31698.9|31558.9|31686.5|31546.5|35
1626530040000|2021-07-17 13:54:00|31698.9|31558.9|31697.7|31557.7|31699.1|31559.1|31697.1|31557.1|14
1626530050000|2021-07-17 13:54:10|31697.8|31557.8|31713.2|31573.2|31713.5|31573.5|31697.8|31557.8|28
1626530060000|2021-07-17 13:54:20|31713.5|31573.5|31717.4|31577.4|31718.4|31578.4|31713.4|31573.4|16
1626530070000|2021-07-17 13:54:30|31718.2|31578.2|31706.2|31566.2|31718.2|31578.2|31706.2|31566.2|19
1626530080000|2021-07-17 13:54:40|31706.7|31566.7|31708.1|31568.1|31710|31570|31705.2|31565.2|31
1626530090000|2021-07-17 13:54:50|31707.9|31567.9|31701.8|31561.8|31708.1|31568.1|31701.8|31561.8|27
1626530100000|2021-07-17 13:55:00|31697.5|31557.5|31692.3|31552.3|31697.5|31557.5|31689.3|31549.3|33
1626530110000|2021-07-17 13:55:10|31693.8|31553.8|31705.5|31565.5|31710.2|31570.2|31692.4|31552.4|39
1626530120000|2021-07-17 13:55:20|31706.6|31566.6|31707|31567|31709.1|31569.1|31700.4|31560.4|30
1626530130000|2021-07-17 13:55:30|31706.4|31566.4|31707.5|31567.5|31707.9|31567.9|31705.5|31565.5|18
1626530140000|2021-07-17 13:55:40|31707.6|31567.6|31713.9|31573.9|31714.1|31574.1|31707.6|31567.6|22
1626530150000|2021-07-17 13:55:50|31715.2|31575.2|31711.9|31571.9|31717.9|31577.9|31711.9|31571.9|30
1626530160000|2021-07-17 13:56:00|31711.3|31571.3|31708.3|31568.3|31711.3|31571.3|31706.4|31566.4|18
1626530170000|2021-07-17 13:56:10|31707.7|31567.7|31703.1|31563.1|31707.8|31567.8|31701.6|31561.6|25
1626530180000|2021-07-17 13:56:20|31702.2|31562.2|31705.1|31565.1|31706|31566|31698.8|31558.8|21
1626530190000|2021-07-17 13:56:30|31705|31565|31705.5|31565.5|31706.7|31566.7|31704.9|31564.9|16
1626530200000|2021-07-17 13:56:40|31705.7|31565.7|31708.4|31568.4|31708.7|31568.7|31705.4|31565.4|9
1626530210000|2021-07-17 13:56:50|31708.5|31568.5|31710.7|31570.7|31711.9|31571.9|31708.5|31568.5|21
1626530220000|2021-07-17 13:57:00|31710.8|31570.8|31735.7|31595.7|31735.7|31595.7|31710.2|31570.2|31
1626530230000|2021-07-17 13:57:10|31734.1|31594.1|31737.2|31597.2|31737.9|31597.9|31734|31594|29
1626530240000|2021-07-17 13:57:20|31736.5|31596.5|31742.6|31602.6|31742.6|31602.6|31736.3|31596.3|22
1626530250000|2021-07-17 13:57:30|31742.5|31602.5|31747.6|31607.6|31749.3|31609.3|31742.5|31602.5|17
1626530260000|2021-07-17 13:57:40|31748|31608|31753.2|31613.2|31753.2|31613.2|31747.9|31607.9|26
1626530270000|2021-07-17 13:57:50|31753.6|31613.6|31734.6|31594.6|31753.6|31613.6|31734.4|31594.4|26
1626530280000|2021-07-17 13:58:00|31730.2|31590.2|31725.4|31585.4|31732.3|31592.3|31725.2|31585.2|34
1626530290000|2021-07-17 13:58:10|31725.8|31585.8|31714.2|31574.2|31725.8|31585.8|31710.9|31570.9|32
1626530300000|2021-07-17 13:58:20|31714.7|31574.7|31715.2|31575.2|31721.7|31581.7|31714.7|31574.7|26
1626530310000|2021-07-17 13:58:30|31715.6|31575.6|31712.3|31572.3|31715.8|31575.8|31710.4|31570.4|30
1626530320000|2021-07-17 13:58:40|31712.8|31572.8|31705.9|31565.9|31712.8|31572.8|31705.7|31565.7|24
1626530330000|2021-07-17 13:58:50|31705.6|31565.6|31717.7|31577.7|31718.6|31578.6|31705.6|31565.6|34
1626530340000|2021-07-17 13:59:00|31717.8|31577.8|31710.7|31570.7|31717.8|31577.8|31710.3|31570.3|22
1626530350000|2021-07-17 13:59:10|31710.5|31570.5|31703.6|31563.6|31712|31572|31701.8|31561.8|22
1626530360000|2021-07-17 13:59:20|31703.1|31563.1|31704.6|31564.6|31705.2|31565.2|31703.1|31563.1|25
1626530370000|2021-07-17 13:59:30|31704.7|31564.7|31698.1|31558.1|31704.9|31564.9|31698.1|31558.1|18
1626530380000|2021-07-17 13:59:40|31699.1|31559.1|31703.5|31563.5|31703.5|31563.5|31698.5|31558.5|22
1626530390000|2021-07-17 13:59:50|31704|31564|31705.2|31565.2|31705.7|31565.7|31703.2|31563.2|15
1626530400000|2021-07-17 14:00:00|31705.5|31565.5|31725.4|31585.4|31725.8|31585.8|31705.1|31565.1|24
1626530410000|2021-07-17 14:00:10|31725.5|31585.5|31698.5|31558.5|31725.5|31585.5|31697.8|31557.8|36
1626530420000|2021-07-17 14:00:20|31698.2|31558.2|31698.7|31558.7|31703.5|31563.5|31697.2|31557.2|27
1626530430000|2021-07-17 14:00:30|31699.2|31559.2|31683|31543|31700.1|31560.1|31682.7|31542.7|33
1626530440000|2021-07-17 14:00:40|31682.8|31542.8|31684.7|31544.7|31687.5|31547.5|31682.8|31542.8|25
1626530450000|2021-07-17 14:00:50|31684.9|31544.9|31685.7|31545.7|31686.1|31546.1|31684.9|31544.9|15
1626530460000|2021-07-17 14:01:00|31685.6|31545.6|31689.5|31549.5|31690.6|31550.6|31685.6|31545.6|24
1626530470000|2021-07-17 14:01:10|31689.6|31549.6|31690.8|31550.8|31691.1|31551.1|31689.4|31549.4|16
1626530480000|2021-07-17 14:01:20|31690.4|31550.4|31689.8|31549.8|31690.8|31550.8|31689.2|31549.2|17
1626530490000|2021-07-17 14:01:30|31689.4|31549.4|31686.7|31546.7|31689.7|31549.7|31686.7|31546.7|15
1626530500000|2021-07-17 14:01:40|31687.1|31547.1|31687.8|31547.8|31687.8|31547.8|31685.2|31545.2|23
1626530510000|2021-07-17 14:01:50|31687.9|31547.9|31686.7|31546.7|31687.9|31547.9|31686.5|31546.5|17
1626530520000|2021-07-17 14:02:00|31686.6|31546.6|31688.2|31548.2|31690.7|31550.7|31686.6|31546.6|16
1626530530000|2021-07-17 14:02:10|31688.4|31548.4|31690.2|31550.2|31690.8|31550.8|31688.1|31548.1|18
1626530540000|2021-07-17 14:02:20|31689.8|31549.8|31698.8|31558.8|31698.8|31558.8|31689.8|31549.8|22
1626530550000|2021-07-17 14:02:30|31698.9|31558.9|31708.1|31568.1|31708.1|31568.1|31698.9|31558.9|38
1626530560000|2021-07-17 14:02:40|31708.7|31568.7|31716.8|31576.8|31718.7|31578.7|31708.7|31568.7|27
1626530570000|2021-07-17 14:02:50|31716.9|31576.9|31715.6|31575.6|31716.9|31576.9|31711.8|31571.8|16
1626530580000|2021-07-17 14:03:00|31715.7|31575.7|31718|31578|31718.9|31578.9|31715.6|31575.6|32
1626530590000|2021-07-17 14:03:10|31717.9|31577.9|31724.4|31584.4|31725.6|31585.6|31717.9|31577.9|26
1626530600000|2021-07-17 14:03:20|31724.3|31584.3|31715.6|31575.6|31724.6|31584.6|31714.7|31574.7|25
1626530610000|2021-07-17 14:03:30|31717.1|31577.1|31724|31584|31724.6|31584.6|31717.1|31577.1|24
1626530620000|2021-07-17 14:03:40|31724.1|31584.1|31727.2|31587.2|31727.3|31587.3|31723.6|31583.6|23
1626530630000|2021-07-17 14:03:50|31727.8|31587.8|31739.2|31599.2|31739.2|31599.2|31726.8|31586.8|32
1626530640000|2021-07-17 14:04:00|31738.7|31598.7|31731.8|31591.8|31739.1|31599.1|31730.3|31590.3|20
1626530650000|2021-07-17 14:04:10|31732|31592|31739.9|31599.9|31739.9|31599.9|31731.8|31591.8|25
1626530660000|2021-07-17 14:04:20|31739.7|31599.7|31742.4|31602.4|31742.7|31602.7|31739.7|31599.7|17
1626530670000|2021-07-17 14:04:30|31742.8|31602.8|31747.5|31607.5|31747.5|31607.5|31742.7|31602.7|15
1626530680000|2021-07-17 14:04:40|31748.9|31608.9|31777.8|31637.8|31779|31639|31748.9|31608.9|32
1626530690000|2021-07-17 14:04:50|31778.7|31638.7|31777.6|31637.6|31782|31642|31775.6|31635.6|36
1626530700000|2021-07-17 14:05:00|31778.1|31638.1|31769.7|31629.7|31778.2|31638.2|31769.7|31629.7|33
1626530710000|2021-07-17 14:05:10|31769.9|31629.9|31769.7|31629.7|31770.7|31630.7|31765.9|31625.9|27
1626530720000|2021-07-17 14:05:20|31769.9|31629.9|31762.4|31622.4|31769.9|31629.9|31761.9|31621.9|23
1626530730000|2021-07-17 14:05:30|31761.9|31621.9|31775.1|31635.1|31777.4|31637.4|31761.9|31621.9|31
1626530740000|2021-07-17 14:05:40|31776|31636|31771.1|31631.1|31776|31636|31770.1|31630.1|27
1626530750000|2021-07-17 14:05:50|31771.7|31631.7|31777.6|31637.6|31783.7|31643.7|31771.7|31631.7|33
1626530760000|2021-07-17 14:06:00|31777.8|31637.8|31772.5|31632.5|31778.2|31638.2|31772.5|31632.5|26
1626530770000|2021-07-17 14:06:10|31771.7|31631.7|31773.6|31633.6|31774.6|31634.6|31770.9|31630.9|27
1626530780000|2021-07-17 14:06:20|31773.9|31633.9|31773.9|31633.9|31774.3|31634.3|31773.6|31633.6|11
1626530790000|2021-07-17 14:06:30|31774|31634|31773.2|31633.2|31774|31634|31773.2|31633.2|8
1626530800000|2021-07-17 14:06:40|31773.3|31633.3|31773.2|31633.2|31773.4|31633.4|31773.1|31633.1|6
1626530810000|2021-07-17 14:06:50|31773.3|31633.3|31766.5|31626.5|31773.5|31633.5|31762.1|31622.1|32
1626530820000|2021-07-17 14:07:00|31766.3|31626.3|31778.6|31638.6|31781.1|31641.1|31762.7|31622.7|31
1626530830000|2021-07-17 14:07:10|31778.3|31638.3|31760.3|31620.3|31778.3|31638.3|31760.3|31620.3|34
1626530840000|2021-07-17 14:07:20|31760.5|31620.5|31756.4|31616.4|31762.1|31622.1|31756.4|31616.4|21
1626530850000|2021-07-17 14:07:30|31755.9|31615.9|31757.3|31617.3|31763.2|31623.2|31755.4|31615.4|30
1626530860000|2021-07-17 14:07:40|31757.2|31617.2|31758.1|31618.1|31759.9|31619.9|31757.2|31617.2|25
1626530870000|2021-07-17 14:07:50|31758.3|31618.3|31763.3|31623.3|31766.1|31626.1|31757.9|31617.9|24
1626530880000|2021-07-17 14:08:00|31763.6|31623.6|31782|31642|31782.5|31642.5|31763.6|31623.6|33
1626530890000|2021-07-17 14:08:10|31782.2|31642.2|31798.9|31658.9|31799.6|31659.6|31780.7|31640.7|33
1626530900000|2021-07-17 14:08:20|31800.2|31660.2|31823|31683|31823.1|31683.1|31796.5|31656.5|38
1626530910000|2021-07-17 14:08:30|31822.4|31682.4|31805.2|31665.2|31823.4|31683.4|31805.2|31665.2|37
1626530920000|2021-07-17 14:08:40|31805.4|31665.4|31794.3|31654.3|31807|31667|31794.3|31654.3|29
1626530930000|2021-07-17 14:08:50|31794|31654|31793|31653|31794|31654|31789.1|31649.1|25
1626530940000|2021-07-17 14:09:00|31793.8|31653.8|31768|31628|31794.4|31654.4|31767.9|31627.9|32
1626530950000|2021-07-17 14:09:10|31768.3|31628.3|31780|31640|31780.3|31640.3|31766.9|31626.9|33
1626530960000|2021-07-17 14:09:20|31780.1|31640.1|31781.4|31641.4|31781.9|31641.9|31779.8|31639.8|18
1626530970000|2021-07-17 14:09:30|31781.9|31641.9|31773.2|31633.2|31781.9|31641.9|31771.4|31631.4|37
1626530980000|2021-07-17 14:09:40|31772.9|31632.9|31769.7|31629.7|31772.9|31632.9|31769.1|31629.1|24
1626530990000|2021-07-17 14:09:50|31770|31630|31766.5|31626.5|31770.1|31630.1|31766.5|31626.5|23
1626531000000|2021-07-17 14:10:00|31766.7|31626.7|31764.8|31624.8|31768.2|31628.2|31764.8|31624.8|20
1626531010000|2021-07-17 14:10:10|31762.1|31622.1|31765.3|31625.3|31765.3|31625.3|31759|31619|19
1626531020000|2021-07-17 14:10:20|31767.1|31627.1|31772|31632|31772|31632|31766.9|31626.9|27
1626531030000|2021-07-17 14:10:30|31772.1|31632.1|31768.2|31628.2|31772.2|31632.2|31767.6|31627.6|25
1626531040000|2021-07-17 14:10:40|31766.6|31626.6|31767.1|31627.1|31769.3|31629.3|31766.2|31626.2|21
1626531050000|2021-07-17 14:10:50|31767.5|31627.5|31770.8|31630.8|31771.6|31631.6|31767.5|31627.5|19
1626531060000|2021-07-17 14:11:00|31771|31631|31760.5|31620.5|31771|31631|31760.2|31620.2|19
1626531070000|2021-07-17 14:11:10|31760.4|31620.4|31759.7|31619.7|31760.4|31620.4|31759.6|31619.6|14
1626531080000|2021-07-17 14:11:20|31759.9|31619.9|31752.8|31612.8|31759.9|31619.9|31751.9|31611.9|25
1626531090000|2021-07-17 14:11:30|31752.5|31612.5|31748.8|31608.8|31752.5|31612.5|31747.8|31607.8|21
1626531100000|2021-07-17 14:11:40|31748.7|31608.7|31744.3|31604.3|31748.7|31608.7|31744.3|31604.3|21
1626531110000|2021-07-17 14:11:50|31744.4|31604.4|31748.5|31608.5|31748.6|31608.6|31744.4|31604.4|22
1626531120000|2021-07-17 14:12:00|31748.1|31608.1|31756|31616|31757.8|31617.8|31748.1|31608.1|22
1626531130000|2021-07-17 14:12:10|31755.5|31615.5|31752|31612|31755.5|31615.5|31751.7|31611.7|21
1626531140000|2021-07-17 14:12:20|31752.1|31612.1|31754.6|31614.6|31755|31615|31751.9|31611.9|26
1626531150000|2021-07-17 14:12:30|31754.1|31614.1|31755.1|31615.1|31756.3|31616.3|31754.1|31614.1|24
1626531160000|2021-07-17 14:12:40|31755.2|31615.2|31754.4|31614.4|31755.5|31615.5|31753.7|31613.7|20
1626531170000|2021-07-17 14:12:50|31754.8|31614.8|31768.7|31628.7|31769|31629|31754.8|31614.8|21
1626531180000|2021-07-17 14:13:00|31768.8|31628.8|31755.9|31615.9|31769.1|31629.1|31755.8|31615.8|26
1626531190000|2021-07-17 14:13:10|31756.1|31616.1|31754.2|31614.2|31756.4|31616.4|31752.9|31612.9|28
1626531200000|2021-07-17 14:13:20|31754|31614|31753.5|31613.5|31754.8|31614.8|31753.5|31613.5|20
1626531210000|2021-07-17 14:13:30|31753.1|31613.1|31753.2|31613.2|31753.2|31613.2|31752|31612|22
1626531220000|2021-07-17 14:13:40|31753.5|31613.5|31754.6|31614.6|31754.8|31614.8|31753.5|31613.5|13
1626531230000|2021-07-17 14:13:50|31754.9|31614.9|31753|31613|31759.2|31619.2|31752.9|31612.9|29
1626531240000|2021-07-17 14:14:00|31753.1|31613.1|31752.8|31612.8|31756.3|31616.3|31752.8|31612.8|16
1626531250000|2021-07-17 14:14:10|31752.7|31612.7|31752.7|31612.7|31753.7|31613.7|31752.4|31612.4|18
1626531260000|2021-07-17 14:14:20|31753|31613|31754.7|31614.7|31755|31615|31753|31613|12
1626531270000|2021-07-17 14:14:30|31754.6|31614.6|31751.5|31611.5|31754.6|31614.6|31750.9|31610.9|22
1626531280000|2021-07-17 14:14:40|31751.3|31611.3|31750.2|31610.2|31751.5|31611.5|31749.6|31609.6|12
1626531290000|2021-07-17 14:14:50|31750.3|31610.3|31744.7|31604.7|31750.3|31610.3|31744.6|31604.6|13
1626531300000|2021-07-17 14:15:00|31744.9|31604.9|31762.9|31622.9|31763.6|31623.6|31744.5|31604.5|27
1626531310000|2021-07-17 14:15:10|31763.2|31623.2|31760.4|31620.4|31763.2|31623.2|31758.9|31618.9|35
1626531320000|2021-07-17 14:15:20|31761.2|31621.2|31762.1|31622.1|31763.4|31623.4|31758.6|31618.6|28
1626531330000|2021-07-17 14:15:30|31762.3|31622.3|31763|31623|31763.2|31623.2|31762|31622|24
1626531340000|2021-07-17 14:15:40|31763.4|31623.4|31771.4|31631.4|31771.6|31631.6|31762.9|31622.9|26
1626531350000|2021-07-17 14:15:50|31771.8|31631.8|31769.8|31629.8|31771.8|31631.8|31769.5|31629.5|17
1626531360000|2021-07-17 14:16:00|31769.9|31629.9|31768.3|31628.3|31770.1|31630.1|31768.3|31628.3|16
1626531370000|2021-07-17 14:16:10|31768.6|31628.6|31774.4|31634.4|31774.4|31634.4|31768.6|31628.6|23
1626531380000|2021-07-17 14:16:20|31774.6|31634.6|31777.8|31637.8|31777.8|31637.8|31773.8|31633.8|32
1626531390000|2021-07-17 14:16:30|31777.7|31637.7|31773.6|31633.6|31779|31639|31772.6|31632.6|21
1626531400000|2021-07-17 14:16:40|31772.1|31632.1|31771.1|31631.1|31772.5|31632.5|31769.8|31629.8|24
1626531410000|2021-07-17 14:16:50|31770.4|31630.4|31775.8|31635.8|31775.8|31635.8|31770.4|31630.4|20
1626531420000|2021-07-17 14:17:00|31776.4|31636.4|31774.9|31634.9|31777.3|31637.3|31774.3|31634.3|27
1626531430000|2021-07-17 14:17:10|31775.1|31635.1|31770.1|31630.1|31775.8|31635.8|31770.1|31630.1|15
1626531440000|2021-07-17 14:17:20|31770|31630|31756|31616|31770.1|31630.1|31756|31616|31
1626531450000|2021-07-17 14:17:30|31755.9|31615.9|31750.1|31610.1|31756.6|31616.6|31750.1|31610.1|28
1626531460000|2021-07-17 14:17:40|31749.8|31609.8|31737.2|31597.2|31749.8|31609.8|31737.2|31597.2|27
1626531470000|2021-07-17 14:17:50|31736.8|31596.8|31729.8|31589.8|31736.8|31596.8|31726.5|31586.5|30
1626531480000|2021-07-17 14:18:00|31729.7|31589.7|31738.6|31598.6|31743|31603|31729|31589|37
1626531490000|2021-07-17 14:18:10|31737.8|31597.8|31738.2|31598.2|31738.8|31598.8|31737.4|31597.4|18
1626531500000|2021-07-17 14:18:20|31738.3|31598.3|31739.8|31599.8|31740.3|31600.3|31738.3|31598.3|24
1626531510000|2021-07-17 14:18:30|31739.6|31599.6|31739.4|31599.4|31741.4|31601.4|31739.1|31599.1|25
1626531520000|2021-07-17 14:18:40|31739.8|31599.8|31736.4|31596.4|31740.4|31600.4|31736.4|31596.4|22
1626531530000|2021-07-17 14:18:50|31736.6|31596.6|31726.6|31586.6|31736.6|31596.6|31726.6|31586.6|34
1626531540000|2021-07-17 14:19:00|31727.1|31587.1|31722.8|31582.8|31727.6|31587.6|31722.6|31582.6|22
1626531550000|2021-07-17 14:19:10|31721.7|31581.7|31710.1|31570.1|31721.7|31581.7|31707|31567|36
1626531560000|2021-07-17 14:19:20|31708.1|31568.1|31711.3|31571.3|31714.7|31574.7|31708.1|31568.1|38
1626531570000|2021-07-17 14:19:30|31711.9|31571.9|31714.6|31574.6|31716.9|31576.9|31711.7|31571.7|28
1626531580000|2021-07-17 14:19:40|31714.2|31574.2|31715.7|31575.7|31715.9|31575.9|31713.1|31573.1|24
1626531590000|2021-07-17 14:19:50|31715.9|31575.9|31717.2|31577.2|31717.8|31577.8|31715.6|31575.6|19
1626531600000|2021-07-17 14:20:00|31717.1|31577.1|31706.5|31566.5|31717.1|31577.1|31706.5|31566.5|25
1626531610000|2021-07-17 14:20:10|31706.6|31566.6|31709.7|31569.7|31709.7|31569.7|31706.5|31566.5|27
1626531620000|2021-07-17 14:20:20|31710.4|31570.4|31711.6|31571.6|31713.4|31573.4|31709.9|31569.9|22
1626531630000|2021-07-17 14:20:30|31712.1|31572.1|31717.4|31577.4|31718.2|31578.2|31712.1|31572.1|27
1626531640000|2021-07-17 14:20:40|31717.6|31577.6|31724.5|31584.5|31724.7|31584.7|31717.6|31577.6|20
1626531650000|2021-07-17 14:20:50|31724.6|31584.6|31730|31590|31730.4|31590.4|31724.6|31584.6|23
1626531660000|2021-07-17 14:21:00|31729.6|31589.6|31722.9|31582.9|31730.7|31590.7|31721.9|31581.9|30
1626531670000|2021-07-17 14:21:10|31723.1|31583.1|31724.2|31584.2|31725.5|31585.5|31723.1|31583.1|17
1626531680000|2021-07-17 14:21:20|31724.4|31584.4|31722.1|31582.1|31725.1|31585.1|31722|31582|20
1626531690000|2021-07-17 14:21:30|31721.9|31581.9|31718.9|31578.9|31722.6|31582.6|31717.5|31577.5|28
1626531700000|2021-07-17 14:21:40|31720.1|31580.1|31717.4|31577.4|31720.1|31580.1|31717.3|31577.3|24
1626531710000|2021-07-17 14:21:50|31718|31578|31719.4|31579.4|31719.9|31579.9|31718|31578|21
1626531720000|2021-07-17 14:22:00|31718.5|31578.5|31711.3|31571.3|31718.5|31578.5|31711.3|31571.3|15
1626531730000|2021-07-17 14:22:10|31711.4|31571.4|31711.7|31571.7|31712.5|31572.5|31711|31571|18
1626531740000|2021-07-17 14:22:20|31713.4|31573.4|31718.2|31578.2|31718.2|31578.2|31712.6|31572.6|20
1626531750000|2021-07-17 14:22:30|31718.1|31578.1|31714|31574|31718.1|31578.1|31714|31574|18
1626531760000|2021-07-17 14:22:40|31714.2|31574.2|31714.6|31574.6|31714.6|31574.6|31713.9|31573.9|13
1626531770000|2021-07-17 14:22:50|31714.1|31574.1|31712.1|31572.1|31714.6|31574.6|31712.1|31572.1|15
1626531780000|2021-07-17 14:23:00|31711.9|31571.9|31721.8|31581.8|31724.8|31584.8|31711.8|31571.8|24
1626531790000|2021-07-17 14:23:10|31722.1|31582.1|31725.3|31585.3|31726|31586|31722.1|31582.1|18
1626531800000|2021-07-17 14:23:20|31726.5|31586.5|31727|31587|31727.4|31587.4|31725.5|31585.5|17
1626531810000|2021-07-17 14:23:30|31727.1|31587.1|31728.1|31588.1|31728.6|31588.6|31724.8|31584.8|20
1626531820000|2021-07-17 14:23:40|31728.7|31588.7|31729.4|31589.4|31729.8|31589.8|31727.2|31587.2|28
1626531830000|2021-07-17 14:23:50|31729.3|31589.3|31728.7|31588.7|31729.4|31589.4|31726.8|31586.8|17
1626531840000|2021-07-17 14:24:00|31728.5|31588.5|31724.3|31584.3|31728.5|31588.5|31720.7|31580.7|31
1626531850000|2021-07-17 14:24:10|31723.9|31583.9|31717.4|31577.4|31723.9|31583.9|31716|31576|29
1626531860000|2021-07-17 14:24:20|31717.6|31577.6|31722.6|31582.6|31725.8|31585.8|31717.6|31577.6|34
1626531870000|2021-07-17 14:24:30|31722.4|31582.4|31722.5|31582.5|31723.1|31583.1|31722.3|31582.3|7
1626531880000|2021-07-17 14:24:40|31723|31583|31723.6|31583.6|31723.6|31583.6|31722.5|31582.5|12
1626531890000|2021-07-17 14:24:50|31724.5|31584.5|31721.8|31581.8|31727|31587|31721.8|31581.8|19
1626531900000|2021-07-17 14:25:00|31720.6|31580.6|31730.4|31590.4|31730.4|31590.4|31720.3|31580.3|31
1626531910000|2021-07-17 14:25:10|31730.6|31590.6|31733|31593|31733|31593|31728.6|31588.6|22
1626531920000|2021-07-17 14:25:20|31732.9|31592.9|31729|31589|31732.9|31592.9|31727.7|31587.7|24
1626531930000|2021-07-17 14:25:30|31728.7|31588.7|31737.6|31597.6|31737.6|31597.6|31728.7|31588.7|29
1626531940000|2021-07-17 14:25:40|31737.3|31597.3|31739.7|31599.7|31739.7|31599.7|31737.3|31597.3|18
1626531950000|2021-07-17 14:25:50|31739.8|31599.8|31751.1|31611.1|31751.4|31611.4|31739.2|31599.2|37
1626531960000|2021-07-17 14:26:00|31750.1|31610.1|31743.7|31603.7|31751.3|31611.3|31742.2|31602.2|38
1626531970000|2021-07-17 14:26:10|31743.3|31603.3|31753.3|31613.3|31753.7|31613.7|31743|31603|24
1626531980000|2021-07-17 14:26:20|31752.4|31612.4|31760.4|31620.4|31760.4|31620.4|31748.2|31608.2|33
1626531990000|2021-07-17 14:26:30|31760.3|31620.3|31759.9|31619.9|31762.1|31622.1|31758.4|31618.4|25
1626532000000|2021-07-17 14:26:40|31760|31620|31761.7|31621.7|31761.9|31621.9|31759.4|31619.4|26
1626532010000|2021-07-17 14:26:50|31762|31622|31761.1|31621.1|31762|31622|31760.1|31620.1|19
1626532020000|2021-07-17 14:27:00|31760.9|31620.9|31754.6|31614.6|31762|31622|31754.1|31614.1|26
1626532030000|2021-07-17 14:27:10|31755.2|31615.2|31758.8|31618.8|31759.2|31619.2|31754.8|31614.8|23
1626532040000|2021-07-17 14:27:20|31758|31618|31753|31613|31758.8|31618.8|31753|31613|22
1626532050000|2021-07-17 14:27:30|31753.2|31613.2|31753.9|31613.9|31756.3|31616.3|31752.7|31612.7|21
1626532060000|2021-07-17 14:27:40|31754|31614|31752.5|31612.5|31754.3|31614.3|31752.1|31612.1|23
1626532070000|2021-07-17 14:27:50|31752.4|31612.4|31752.8|31612.8|31752.9|31612.9|31751.9|31611.9|8
1626532080000|2021-07-17 14:28:00|31752.9|31612.9|31759.3|31619.3|31760.2|31620.2|31751.9|31611.9|23
1626532090000|2021-07-17 14:28:10|31759.1|31619.1|31762.2|31622.2|31762.6|31622.6|31759.1|31619.1|30
1626532100000|2021-07-17 14:28:20|31762.1|31622.1|31763|31623|31763.4|31623.4|31762.1|31622.1|17
1626532110000|2021-07-17 14:28:30|31763.2|31623.2|31763.9|31623.9|31764.1|31624.1|31763.2|31623.2|12
1626532120000|2021-07-17 14:28:40|31764|31624|31764.3|31624.3|31764.3|31624.3|31763.5|31623.5|8
1626532130000|2021-07-17 14:28:50|31764.5|31624.5|31763.6|31623.6|31764.5|31624.5|31762.9|31622.9|11
1626532140000|2021-07-17 14:29:00|31763.9|31623.9|31765.5|31625.5|31766.2|31626.2|31762.4|31622.4|17
1626532150000|2021-07-17 14:29:10|31764.9|31624.9|31766.2|31626.2|31766.2|31626.2|31764.9|31624.9|10
1626532160000|2021-07-17 14:29:20|31765.9|31625.9|31778.3|31638.3|31778.3|31638.3|31765.9|31625.9|24
1626532170000|2021-07-17 14:29:30|31779.4|31639.4|31780.8|31640.8|31782.6|31642.6|31779.4|31639.4|31
1626532180000|2021-07-17 14:29:40|31781.1|31641.1|31782.8|31642.8|31783.5|31643.5|31781.1|31641.1|29
1626532190000|2021-07-17 14:29:50|31782.6|31642.6|31775.8|31635.8|31782.6|31642.6|31775.1|31635.1|24
1626532200000|2021-07-17 14:30:00|31775.9|31635.9|31774.4|31634.4|31776.1|31636.1|31771.5|31631.5|22
1626532210000|2021-07-17 14:30:10|31774.8|31634.8|31768.7|31628.7|31775.2|31635.2|31767.4|31627.4|25
1626532220000|2021-07-17 14:30:20|31769.1|31629.1|31764.3|31624.3|31770.4|31630.4|31764.3|31624.3|23
1626532230000|2021-07-17 14:30:30|31764.4|31624.4|31764.7|31624.7|31768.4|31628.4|31764.4|31624.4|19
1626532240000|2021-07-17 14:30:40|31764.5|31624.5|31765.8|31625.8|31765.8|31625.8|31764.5|31624.5|11
1626532250000|2021-07-17 14:30:50|31765.5|31625.5|31761.6|31621.6|31765.5|31625.5|31761|31621|21
1626532260000|2021-07-17 14:31:00|31761.7|31621.7|31762.6|31622.6|31762.9|31622.9|31761.7|31621.7|10
1626532270000|2021-07-17 14:31:10|31762.3|31622.3|31762|31622|31762.3|31622.3|31761.7|31621.7|8
1626532280000|2021-07-17 14:31:20|31762.2|31622.2|31763.2|31623.2|31764.1|31624.1|31762.2|31622.2|13
1626532290000|2021-07-17 14:31:30|31763.9|31623.9|31763.9|31623.9|31764.7|31624.7|31763.6|31623.6|11
1626532300000|2021-07-17 14:31:40|31763.5|31623.5|31771.9|31631.9|31771.9|31631.9|31763.2|31623.2|23
1626532310000|2021-07-17 14:31:50|31772.7|31632.7|31779.7|31639.7|31779.9|31639.9|31772.6|31632.6|28
1626532320000|2021-07-17 14:32:00|31780.2|31640.2|31776.1|31636.1|31780.2|31640.2|31775.5|31635.5|18
1626532330000|2021-07-17 14:32:10|31776.3|31636.3|31777.8|31637.8|31778.9|31638.9|31776.3|31636.3|23
1626532340000|2021-07-17 14:32:20|31778.1|31638.1|31777.1|31637.1|31778.1|31638.1|31776.9|31636.9|9
1626532350000|2021-07-17 14:32:30|31777.2|31637.2|31778.2|31638.2|31778.2|31638.2|31777.1|31637.1|19
1626532360000|2021-07-17 14:32:40|31779.3|31639.3|31782.8|31642.8|31782.8|31642.8|31779.3|31639.3|11
1626532370000|2021-07-17 14:32:50|31782.9|31642.9|31783.5|31643.5|31783.5|31643.5|31782.1|31642.1|12
1626532380000|2021-07-17 14:33:00|31783.2|31643.2|31780.6|31640.6|31783.4|31643.4|31780|31640|20
1626532390000|2021-07-17 14:33:10|31780.7|31640.7|31771.9|31631.9|31781|31641|31771.5|31631.5|18
1626532400000|2021-07-17 14:33:20|31772.4|31632.4|31770.7|31630.7|31773.3|31633.3|31764.8|31624.8|16
1626532410000|2021-07-17 14:33:30|31772.1|31632.1|31769.3|31629.3|31772.1|31632.1|31768.2|31628.2|9
1626532420000|2021-07-17 14:33:40|31771|31631|31766.5|31626.5|31771.4|31631.4|31765.6|31625.6|7
1626532430000|2021-07-17 14:33:50|31766.4|31626.4|31766.2|31626.2|31766.4|31626.4|31765.5|31625.5|5
1626532440000|2021-07-17 14:34:00|31766.3|31626.3|31762.8|31622.8|31766.4|31626.4|31762.8|31622.8|16
1626532450000|2021-07-17 14:34:10|31763|31623|31754.9|31614.9|31763.3|31623.3|31754.9|31614.9|14
1626532460000|2021-07-17 14:34:20|31755.7|31615.7|31759.2|31619.2|31761.7|31621.7|31755.7|31615.7|32
1626532470000|2021-07-17 14:34:30|31758.7|31618.7|31764|31624|31764|31624|31758.3|31618.3|21
1626532480000|2021-07-17 14:34:40|31764.1|31624.1|31763.7|31623.7|31764.7|31624.7|31763.7|31623.7|10
1626532490000|2021-07-17 14:34:50|31764|31624|31764.2|31624.2|31764.3|31624.3|31763.9|31623.9|7
1626532500000|2021-07-17 14:35:00|31764.1|31624.1|31764.8|31624.8|31764.8|31624.8|31763.7|31623.7|3
1626532510000|2021-07-17 14:35:10|31764.2|31624.2|31755.3|31615.3|31764.2|31624.2|31755.2|31615.2|18
1626532520000|2021-07-17 14:35:20|31755.1|31615.1|31754.1|31614.1|31755.1|31615.1|31753.2|31613.2|15
1626532530000|2021-07-17 14:35:30|31754.2|31614.2|31753.9|31613.9|31754.5|31614.5|31753.7|31613.7|17
1626532540000|2021-07-17 14:35:40|31753.8|31613.8|31754.3|31614.3|31754.3|31614.3|31753.7|31613.7|10
1626532550000|2021-07-17 14:35:50|31753.9|31613.9|31754|31614|31754.1|31614.1|31753.9|31613.9|3
1626532560000|2021-07-17 14:36:00|31753.9|31613.9|31754|31614|31754|31614|31753.8|31613.8|4
1626532570000|2021-07-17 14:36:10|31754.3|31614.3|31768.5|31628.5|31768.5|31628.5|31754.3|31614.3|27
1626532580000|2021-07-17 14:36:20|31768.6|31628.6|31768.8|31628.8|31769.7|31629.7|31767.6|31627.6|11
1626532590000|2021-07-17 14:36:30|31769.6|31629.6|31768.7|31628.7|31770.2|31630.2|31768.7|31628.7|16
1626532600000|2021-07-17 14:36:40|31768.9|31628.9|31769.7|31629.7|31769.7|31629.7|31760.3|31620.3|6
1626532610000|2021-07-17 14:36:50|31768.9|31628.9|31771.3|31631.3|31772.5|31632.5|31768.9|31628.9|13
1626532620000|2021-07-17 14:37:00|31771.1|31631.1|31770.4|31630.4|31771.2|31631.2|31770.3|31630.3|15
1626532630000|2021-07-17 14:37:10|31770.9|31630.9|31770.9|31630.9|31770.9|31630.9|31770.9|31630.9|1
1626532640000|2021-07-17 14:37:20|31771.4|31631.4|31769.9|31629.9|31772.7|31632.7|31769.9|31629.9|13
1626532650000|2021-07-17 14:37:30|31770|31630|31772.8|31632.8|31773.4|31633.4|31770|31630|13
1626532660000|2021-07-17 14:37:40|31772.9|31632.9|31771.7|31631.7|31773.3|31633.3|31770.9|31630.9|24
1626532670000|2021-07-17 14:37:50|31772|31632|31771.3|31631.3|31774.1|31634.1|31771.3|31631.3|20
1626532680000|2021-07-17 14:38:00|31771.4|31631.4|31771.7|31631.7|31771.8|31631.8|31771.4|31631.4|11
1626532690000|2021-07-17 14:38:10|31772.1|31632.1|31754.7|31614.7|31772.1|31632.1|31754.6|31614.6|28
1626532700000|2021-07-17 14:38:20|31754.5|31614.5|31757|31617|31758.9|31618.9|31754.5|31614.5|26
1626532710000|2021-07-17 14:38:30|31756.8|31616.8|31760.8|31620.8|31760.8|31620.8|31756.4|31616.4|20
1626532720000|2021-07-17 14:38:40|31760.7|31620.7|31760.7|31620.7|31761|31621|31760|31620|7
1626532730000|2021-07-17 14:38:50|31760.4|31620.4|31769.6|31629.6|31769.8|31629.8|31760.4|31620.4|16
1626532740000|2021-07-17 14:39:00|31769.7|31629.7|31773.1|31633.1|31773.2|31633.2|31769.7|31629.7|14
1626532750000|2021-07-17 14:39:10|31774.5|31634.5|31778.9|31638.9|31778.9|31638.9|31774.5|31634.5|14
1626532760000|2021-07-17 14:39:20|31779.2|31639.2|31783.9|31643.9|31784|31644|31779.2|31639.2|15
1626532770000|2021-07-17 14:39:30|31784|31644|31793|31653|31793.4|31653.4|31784|31644|26
1626532780000|2021-07-17 14:39:40|31793.6|31653.6|31800|31660|31800|31660|31793.6|31653.6|12
1626532790000|2021-07-17 14:39:50|31801.5|31661.5|31810.8|31670.8|31810.8|31670.8|31801.4|31661.4|32
1626532800000|2021-07-17 14:40:00|31811.7|31671.7|31814.8|31674.8|31815.9|31675.9|31811.7|31671.7|25
1626532810000|2021-07-17 14:40:10|31813|31673|31803|31663|31814.3|31674.3|31803|31663|31
1626532820000|2021-07-17 14:40:20|31803.1|31663.1|31797.8|31657.8|31805.8|31665.8|31793.4|31653.4|26
1626532830000|2021-07-17 14:40:30|31798|31658|31797.7|31657.7|31798|31658|31797.3|31657.3|10
1626532840000|2021-07-17 14:40:40|31796.9|31656.9|31804.4|31664.4|31804.6|31664.6|31796.9|31656.9|18
1626532850000|2021-07-17 14:40:50|31805.3|31665.3|31802.4|31662.4|31806|31666|31802.2|31662.2|21
1626532860000|2021-07-17 14:41:00|31802.3|31662.3|31809.6|31669.6|31809.6|31669.6|31802.3|31662.3|25
1626532870000|2021-07-17 14:41:10|31809|31669|31809.8|31669.8|31810|31670|31808.2|31668.2|16
1626532880000|2021-07-17 14:41:20|31809.7|31669.7|31809.3|31669.3|31810.5|31670.5|31809|31669|14
1626532890000|2021-07-17 14:41:30|31809|31669|31795.5|31655.5|31809.4|31669.4|31795.3|31655.3|24
1626532900000|2021-07-17 14:41:40|31795.4|31655.4|31787.8|31647.8|31795.4|31655.4|31787.3|31647.3|24
1626532910000|2021-07-17 14:41:50|31786.6|31646.6|31790.5|31650.5|31791.1|31651.1|31786.5|31646.5|15
1626532920000|2021-07-17 14:42:00|31789.5|31649.5|31790.5|31650.5|31790.7|31650.7|31788.6|31648.6|22
1626532930000|2021-07-17 14:42:10|31791.3|31651.3|31793.5|31653.5|31793.5|31653.5|31791.3|31651.3|12
1626532940000|2021-07-17 14:42:20|31793.6|31653.6|31793.7|31653.7|31794.6|31654.6|31793.6|31653.6|10
1626532950000|2021-07-17 14:42:30|31793.9|31653.9|31800.3|31660.3|31800.3|31660.3|31793.9|31653.9|19
1626532960000|2021-07-17 14:42:40|31800|31660|31800.5|31660.5|31801.9|31661.9|31800|31660|16
1626532970000|2021-07-17 14:42:50|31800.8|31660.8|31798.5|31658.5|31800.8|31660.8|31798.5|31658.5|6
1626532980000|2021-07-17 14:43:00|31797.5|31657.5|31790.5|31650.5|31797.5|31657.5|31790|31650|19
1626532990000|2021-07-17 14:43:10|31790.3|31650.3|31795.3|31655.3|31795.3|31655.3|31790.1|31650.1|18
1626533000000|2021-07-17 14:43:20|31795.2|31655.2|31794.3|31654.3|31795.8|31655.8|31793.6|31653.6|12
1626533010000|2021-07-17 14:43:30|31794.6|31654.6|31803|31663|31803.4|31663.4|31794.6|31654.6|21
1626533020000|2021-07-17 14:43:40|31803.6|31663.6|31796.5|31656.5|31805|31665|31796.5|31656.5|16
1626533030000|2021-07-17 14:43:50|31798.2|31658.2|31803.8|31663.8|31803.8|31663.8|31797.3|31657.3|14
1626533040000|2021-07-17 14:44:00|31803.9|31663.9|31813.2|31673.2|31813.2|31673.2|31803.9|31663.9|28
1626533050000|2021-07-17 14:44:10|31813.6|31673.6|31814.9|31674.9|31814.9|31674.9|31813.6|31673.6|19
1626533060000|2021-07-17 14:44:20|31814.1|31674.1|31819.3|31679.3|31819.8|31679.8|31814.1|31674.1|22
1626533070000|2021-07-17 14:44:30|31819.2|31679.2|31807.1|31667.1|31819.4|31679.4|31806.6|31666.6|30
1626533080000|2021-07-17 14:44:40|31807.2|31667.2|31807.6|31667.6|31807.9|31667.9|31807.1|31667.1|12
1626533090000|2021-07-17 14:44:50|31807.2|31667.2|31808.2|31668.2|31808.2|31668.2|31804.4|31664.4|17
1626533100000|2021-07-17 14:45:00|31808.3|31668.3|31794.9|31654.9|31808.3|31668.3|31794.9|31654.9|26
1626533110000|2021-07-17 14:45:10|31795.2|31655.2|31789.3|31649.3|31795.2|31655.2|31787.3|31647.3|23
1626533120000|2021-07-17 14:45:20|31787.5|31647.5|31772.7|31632.7|31787.5|31647.5|31771.4|31631.4|21
1626533130000|2021-07-17 14:45:30|31773.1|31633.1|31768.5|31628.5|31775.4|31635.4|31767.6|31627.6|27
1626533140000|2021-07-17 14:45:40|31768.4|31628.4|31768.1|31628.1|31769.4|31629.4|31766.5|31626.5|28
1626533150000|2021-07-17 14:45:50|31767.8|31627.8|31755.5|31615.5|31767.8|31627.8|31753.9|31613.9|34
1626533160000|2021-07-17 14:46:00|31755.6|31615.6|31757.9|31617.9|31760|31620|31754.4|31614.4|30
1626533170000|2021-07-17 14:46:10|31757.6|31617.6|31766.8|31626.8|31767.2|31627.2|31757.6|31617.6|30
1626533180000|2021-07-17 14:46:20|31766.9|31626.9|31762.7|31622.7|31766.9|31626.9|31762.1|31622.1|32
1626533190000|2021-07-17 14:46:30|31762.8|31622.8|31762.1|31622.1|31763.2|31623.2|31762.1|31622.1|20
1626533200000|2021-07-17 14:46:40|31762.4|31622.4|31753.8|31613.8|31762.4|31622.4|31753.8|31613.8|30
1626533210000|2021-07-17 14:46:50|31754.1|31614.1|31752.7|31612.7|31754.1|31614.1|31752.7|31612.7|20
1626533220000|2021-07-17 14:47:00|31753.1|31613.1|31763.9|31623.9|31765.7|31625.7|31753.1|31613.1|22
1626533230000|2021-07-17 14:47:10|31763.8|31623.8|31756.5|31616.5|31763.8|31623.8|31754.9|31614.9|30
1626533240000|2021-07-17 14:47:20|31756.6|31616.6|31758.4|31618.4|31758.4|31618.4|31755.4|31615.4|19
1626533250000|2021-07-17 14:47:30|31759.1|31619.1|31759.7|31619.7|31759.8|31619.8|31756.9|31616.9|20
1626533260000|2021-07-17 14:47:40|31758.7|31618.7|31766.3|31626.3|31766.3|31626.3|31757.3|31617.3|31
1626533270000|2021-07-17 14:47:50|31765.7|31625.7|31757.6|31617.6|31765.7|31625.7|31756.7|31616.7|26
1626533280000|2021-07-17 14:48:00|31757.8|31617.8|31768.9|31628.9|31772|31632|31757.8|31617.8|30
1626533290000|2021-07-17 14:48:10|31769.3|31629.3|31765.3|31625.3|31771.7|31631.7|31765.3|31625.3|26
1626533300000|2021-07-17 14:48:20|31765.4|31625.4|31765.7|31625.7|31765.7|31625.7|31765.4|31625.4|15
1626533310000|2021-07-17 14:48:30|31765.3|31625.3|31764.5|31624.5|31765.3|31625.3|31764.3|31624.3|11
1626533320000|2021-07-17 14:48:40|31764.1|31624.1|31765.2|31625.2|31765.2|31625.2|31763.9|31623.9|14
1626533330000|2021-07-17 14:48:50|31764.8|31624.8|31764.7|31624.7|31765|31625|31764.7|31624.7|6
1626533340000|2021-07-17 14:49:00|31762.9|31622.9|31759|31619|31762.9|31622.9|31759|31619|7
1626533350000|2021-07-17 14:49:10|31759.8|31619.8|31741.9|31601.9|31759.8|31619.8|31740.7|31600.7|24
1626533360000|2021-07-17 14:49:20|31742|31602|31743|31603|31747.1|31607.1|31742|31602|25
1626533370000|2021-07-17 14:49:30|31743.4|31603.4|31742|31602|31743.4|31603.4|31741.5|31601.5|28
1626533380000|2021-07-17 14:49:40|31741.9|31601.9|31740.7|31600.7|31741.9|31601.9|31740.4|31600.4|25
1626533390000|2021-07-17 14:49:50|31740.3|31600.3|31741.5|31601.5|31741.5|31601.5|31740.1|31600.1|14
1626533400000|2021-07-17 14:50:00|31742.5|31602.5|31744.8|31604.8|31747.5|31607.5|31742.5|31602.5|26
1626533410000|2021-07-17 14:50:10|31744.4|31604.4|31736|31596|31746|31606|31735.1|31595.1|28
1626533420000|2021-07-17 14:50:20|31735.8|31595.8|31728.3|31588.3|31735.8|31595.8|31727.9|31587.9|21
1626533430000|2021-07-17 14:50:30|31728.4|31588.4|31730.5|31590.5|31732.6|31592.6|31728.4|31588.4|18
1626533440000|2021-07-17 14:50:40|31730.6|31590.6|31733.6|31593.6|31734.7|31594.7|31727.5|31587.5|31
1626533450000|2021-07-17 14:50:50|31734.7|31594.7|31734|31594|31734.7|31594.7|31733.7|31593.7|17
1626533460000|2021-07-17 14:51:00|31735.5|31595.5|31733.7|31593.7|31735.6|31595.6|31729.8|31589.8|32
1626533470000|2021-07-17 14:51:10|31734|31594|31741.2|31601.2|31742.1|31602.1|31731.2|31591.2|32
1626533480000|2021-07-17 14:51:20|31740.9|31600.9|31741.2|31601.2|31742.3|31602.3|31740.4|31600.4|12
1626533490000|2021-07-17 14:51:30|31740.9|31600.9|31746.7|31606.7|31746.7|31606.7|31740.9|31600.9|16
1626533500000|2021-07-17 14:51:40|31747.1|31607.1|31770.3|31630.3|31770.9|31630.9|31747.1|31607.1|30
1626533510000|2021-07-17 14:51:50|31770.8|31630.8|31766.3|31626.3|31770.9|31630.9|31765.4|31625.4|28
1626533520000|2021-07-17 14:52:00|31765.1|31625.1|31767.2|31627.2|31769.7|31629.7|31764.9|31624.9|28
1626533530000|2021-07-17 14:52:10|31767.5|31627.5|31777.5|31637.5|31777.5|31637.5|31767.5|31627.5|30
1626533540000|2021-07-17 14:52:20|31777.7|31637.7|31782.2|31642.2|31782.2|31642.2|31777.4|31637.4|22
1626533550000|2021-07-17 14:52:30|31781.6|31641.6|31778|31638|31781.6|31641.6|31777.9|31637.9|24
1626533560000|2021-07-17 14:52:40|31776.7|31636.7|31779.2|31639.2|31779.5|31639.5|31773.7|31633.7|26
1626533570000|2021-07-17 14:52:50|31779.3|31639.3|31779|31639|31779.3|31639.3|31777.8|31637.8|13
1626533580000|2021-07-17 14:53:00|31779.4|31639.4|31780.2|31640.2|31780.5|31640.5|31778.8|31638.8|16
1626533590000|2021-07-17 14:53:10|31780.1|31640.1|31776.1|31636.1|31781.7|31641.7|31776.1|31636.1|17
1626533600000|2021-07-17 14:53:20|31776.4|31636.4|31780|31640|31782|31642|31775.9|31635.9|11
1626533610000|2021-07-17 14:53:30|31779.1|31639.1|31777.9|31637.9|31779.2|31639.2|31776.7|31636.7|26
1626533620000|2021-07-17 14:53:40|31778|31638|31776.8|31636.8|31778.2|31638.2|31776.8|31636.8|17
1626533630000|2021-07-17 14:53:50|31776.7|31636.7|31776.5|31636.5|31777.1|31637.1|31776.4|31636.4|16
1626533640000|2021-07-17 14:54:00|31776.6|31636.6|31780.9|31640.9|31781.4|31641.4|31776.4|31636.4|18
1626533650000|2021-07-17 14:54:10|31781.2|31641.2|31782|31642|31782|31642|31780.9|31640.9|11
1626533660000|2021-07-17 14:54:20|31782.5|31642.5|31787.2|31647.2|31787.3|31647.3|31782.5|31642.5|13
1626533670000|2021-07-17 14:54:30|31787.1|31647.1|31776.9|31636.9|31787.1|31647.1|31776.9|31636.9|21
1626533680000|2021-07-17 14:54:40|31776.8|31636.8|31775.6|31635.6|31777.7|31637.7|31775.3|31635.3|16
1626533690000|2021-07-17 14:54:50|31775.3|31635.3|31773.2|31633.2|31775.7|31635.7|31772.8|31632.8|10
1626533700000|2021-07-17 14:55:00|31772.9|31632.9|31765.2|31625.2|31772.9|31632.9|31765.2|31625.2|22
1626533710000|2021-07-17 14:55:10|31765|31625|31765.3|31625.3|31767.9|31627.9|31762.8|31622.8|29
1626533720000|2021-07-17 14:55:20|31765.6|31625.6|31775.8|31635.8|31775.8|31635.8|31764.4|31624.4|32
1626533730000|2021-07-17 14:55:30|31776.3|31636.3|31777|31637|31777|31637|31776|31636|25
1626533740000|2021-07-17 14:55:40|31777.2|31637.2|31778.5|31638.5|31779|31639|31776.4|31636.4|20
1626533750000|2021-07-17 14:55:50|31778.2|31638.2|31778.6|31638.6|31780|31640|31778.2|31638.2|19
1626533760000|2021-07-17 14:56:00|31778.9|31638.9|31787.2|31647.2|31787.4|31647.4|31778.9|31638.9|26
1626533770000|2021-07-17 14:56:10|31787.3|31647.3|31787.5|31647.5|31787.8|31647.8|31787.2|31647.2|17
1626533780000|2021-07-17 14:56:20|31787.8|31647.8|31784.4|31644.4|31788.4|31648.4|31781.7|31641.7|24
1626533790000|2021-07-17 14:56:30|31784.2|31644.2|31783.9|31643.9|31784.8|31644.8|31781.4|31641.4|9
1626533800000|2021-07-17 14:56:40|31783.7|31643.7|31783.9|31643.9|31783.9|31643.9|31783.1|31643.1|13
1626533810000|2021-07-17 14:56:50|31784|31644|31779.2|31639.2|31784.2|31644.2|31779.2|31639.2|14
1626533820000|2021-07-17 14:57:00|31779.9|31639.9|31776.4|31636.4|31779.9|31639.9|31776.4|31636.4|23
1626533830000|2021-07-17 14:57:10|31776.6|31636.6|31777.3|31637.3|31778.6|31638.6|31771.8|31631.8|17
1626533840000|2021-07-17 14:57:20|31778|31638|31776.7|31636.7|31778|31638|31776.4|31636.4|17
1626533850000|2021-07-17 14:57:30|31777.5|31637.5|31776.4|31636.4|31777.5|31637.5|31776.1|31636.1|9
1626533860000|2021-07-17 14:57:40|31776.5|31636.5|31776.4|31636.4|31776.8|31636.8|31776.4|31636.4|9
1626533870000|2021-07-17 14:57:50|31776.6|31636.6|31779.6|31639.6|31783.4|31643.4|31776.6|31636.6|30
1626533880000|2021-07-17 14:58:00|31779.7|31639.7|31780.4|31640.4|31782.8|31642.8|31779.1|31639.1|28
1626533890000|2021-07-17 14:58:10|31780.2|31640.2|31780.8|31640.8|31781.9|31641.9|31780.1|31640.1|12
1626533900000|2021-07-17 14:58:20|31780.4|31640.4|31777.5|31637.5|31782.1|31642.1|31777.5|31637.5|11
1626533910000|2021-07-17 14:58:30|31765|31625|31753.8|31613.8|31765|31625|31747.6|31607.6|37
1626533920000|2021-07-17 14:58:40|31750.7|31610.7|31740.7|31600.7|31751.2|31611.2|31740.4|31600.4|33
1626533930000|2021-07-17 14:58:50|31736.1|31596.1|31740.8|31600.8|31741.1|31601.1|31735.8|31595.8|29
1626533940000|2021-07-17 14:59:00|31738.5|31598.5|31734.2|31594.2|31743|31603|31732.3|31592.3|26
1626533950000|2021-07-17 14:59:10|31733.7|31593.7|31733.2|31593.2|31733.7|31593.7|31731.2|31591.2|33
1626533960000|2021-07-17 14:59:20|31732.8|31592.8|31720.8|31580.8|31735.2|31595.2|31719.9|31579.9|29
1626533970000|2021-07-17 14:59:30|31720.7|31580.7|31719.8|31579.8|31722|31582|31719.1|31579.1|25
1626533980000|2021-07-17 14:59:40|31719.7|31579.7|31719.2|31579.2|31719.7|31579.7|31717.3|31577.3|28
1626533990000|2021-07-17 14:59:50|31719.7|31579.7|31719.4|31579.4|31722.8|31582.8|31718.6|31578.6|23
1626534000000|2021-07-17 15:00:00|31718.5|31578.5|31738.4|31598.4|31738.4|31598.4|31718.5|31578.5|25
1626534010000|2021-07-17 15:00:10|31738.6|31598.6|31746.4|31606.4|31746.4|31606.4|31738.6|31598.6|23
1626534020000|2021-07-17 15:00:20|31745.2|31605.2|31747|31607|31747.5|31607.5|31741.3|31601.3|15
1626534030000|2021-07-17 15:00:30|31747.6|31607.6|31753.1|31613.1|31753.9|31613.9|31747.2|31607.2|19
1626534040000|2021-07-17 15:00:40|31752.7|31612.7|31743.8|31603.8|31754.8|31614.8|31743.5|31603.5|27
1626534050000|2021-07-17 15:00:50|31743.5|31603.5|31743.1|31603.1|31744.8|31604.8|31743.1|31603.1|28
1626534060000|2021-07-17 15:01:00|31742.9|31602.9|31741.9|31601.9|31742.9|31602.9|31741.7|31601.7|10
1626534070000|2021-07-17 15:01:10|31741.4|31601.4|31716.9|31576.9|31741.4|31601.4|31716.6|31576.6|32
1626534080000|2021-07-17 15:01:20|31716.7|31576.7|31712|31572|31716.7|31576.7|31711.2|31571.2|29
1626534090000|2021-07-17 15:01:30|31710.1|31570.1|31705.3|31565.3|31710.1|31570.1|31705.3|31565.3|25
1626534100000|2021-07-17 15:01:40|31705|31565|31686.1|31546.1|31705|31565|31683.6|31543.6|33
1626534110000|2021-07-17 15:01:50|31686.6|31546.6|31682.9|31542.9|31691.5|31551.5|31679.7|31539.7|37
1626534120000|2021-07-17 15:02:00|31683.2|31543.2|31691.3|31551.3|31692.4|31552.4|31682.8|31542.8|32
1626534130000|2021-07-17 15:02:10|31691.2|31551.2|31691.7|31551.7|31692.6|31552.6|31690.9|31550.9|20
1626534140000|2021-07-17 15:02:20|31692.4|31552.4|31691.1|31551.1|31692.4|31552.4|31691.1|31551.1|14
1626534150000|2021-07-17 15:02:30|31691.4|31551.4|31691.1|31551.1|31692.3|31552.3|31691.1|31551.1|7
1626534160000|2021-07-17 15:02:40|31691.3|31551.3|31688.6|31548.6|31691.3|31551.3|31688.6|31548.6|10
1626534170000|2021-07-17 15:02:50|31688.7|31548.7|31686.3|31546.3|31689.3|31549.3|31685.1|31545.1|23
1626534180000|2021-07-17 15:03:00|31686.2|31546.2|31662.6|31522.6|31686.2|31546.2|31662.6|31522.6|33
1626534190000|2021-07-17 15:03:10|31661.3|31521.3|31655.2|31515.2|31665.3|31525.3|31654.3|31514.3|30
1626534200000|2021-07-17 15:03:20|31655.5|31515.5|31658.4|31518.4|31661.5|31521.5|31653.3|31513.3|29
1626534210000|2021-07-17 15:03:30|31657.1|31517.1|31651.9|31511.9|31657.6|31517.6|31647.2|31507.2|32
1626534220000|2021-07-17 15:03:40|31652|31512|31652.6|31512.6|31652.8|31512.8|31650.6|31510.6|22
1626534230000|2021-07-17 15:03:50|31652.5|31512.5|31661.7|31521.7|31661.9|31521.9|31652.5|31512.5|29
1626534240000|2021-07-17 15:04:00|31662.1|31522.1|31657.1|31517.1|31662.3|31522.3|31655.5|31515.5|22
1626534250000|2021-07-17 15:04:10|31657.3|31517.3|31658.2|31518.2|31658.5|31518.5|31657.1|31517.1|23
1626534260000|2021-07-17 15:04:20|31658.4|31518.4|31661.5|31521.5|31661.7|31521.7|31657.8|31517.8|23
1626534270000|2021-07-17 15:04:30|31661.4|31521.4|31661.7|31521.7|31662.7|31522.7|31661.2|31521.2|16
1626534280000|2021-07-17 15:04:40|31661.9|31521.9|31659.4|31519.4|31661.9|31521.9|31659.4|31519.4|13
1626534290000|2021-07-17 15:04:50|31659.8|31519.8|31653.7|31513.7|31660.6|31520.6|31653.7|31513.7|21
1626534300000|2021-07-17 15:05:00|31653.8|31513.8|31655.1|31515.1|31657.6|31517.6|31653.8|31513.8|29
1626534310000|2021-07-17 15:05:10|31656.2|31516.2|31648.6|31508.6|31656.2|31516.2|31648.6|31508.6|23
1626534320000|2021-07-17 15:05:20|31647.4|31507.4|31615|31475|31647.4|31507.4|31614.5|31474.5|33
1626534330000|2021-07-17 15:05:30|31615.1|31475.1|31613.1|31473.1|31622.8|31482.8|31613.1|31473.1|35
1626534340000|2021-07-17 15:05:40|31610.8|31470.8|31615.5|31475.5|31615.5|31475.5|31610.2|31470.2|34
1626534350000|2021-07-17 15:05:50|31615.6|31475.6|31615.8|31475.8|31616.9|31476.9|31613.9|31473.9|31
1626534360000|2021-07-17 15:06:00|31616.1|31476.1|31617.9|31477.9|31622.2|31482.2|31615.7|31475.7|31
1626534370000|2021-07-17 15:06:10|31618|31478|31630.4|31490.4|31631.9|31491.9|31618|31478|29
1626534380000|2021-07-17 15:06:20|31629.5|31489.5|31616.9|31476.9|31630.6|31490.6|31616.9|31476.9|35
1626534390000|2021-07-17 15:06:30|31617.1|31477.1|31615.8|31475.8|31617.6|31477.6|31612.8|31472.8|29
1626534400000|2021-07-17 15:06:40|31616.1|31476.1|31621.8|31481.8|31623.2|31483.2|31616.1|31476.1|31
1626534410000|2021-07-17 15:06:50|31622.6|31482.6|31621.4|31481.4|31622.8|31482.8|31620.8|31480.8|28
1626534420000|2021-07-17 15:07:00|31621.2|31481.2|31619.7|31479.7|31622.5|31482.5|31618.4|31478.4|23
1626534430000|2021-07-17 15:07:10|31620.4|31480.4|31595.7|31455.7|31620.4|31480.4|31595.1|31455.1|31
1626534440000|2021-07-17 15:07:20|31597.5|31457.5|31571.9|31431.9|31597.5|31457.5|31569.2|31429.2|33
1626534450000|2021-07-17 15:07:30|31573.8|31433.8|31565.6|31425.6|31576.1|31436.1|31558.2|31418.2|39
1626534460000|2021-07-17 15:07:40|31566.2|31426.2|31577.5|31437.5|31578.4|31438.4|31566.2|31426.2|26
1626534470000|2021-07-17 15:07:50|31572.8|31432.8|31556.1|31416.1|31572.8|31432.8|31550|31410|31
1626534480000|2021-07-17 15:08:00|31555.2|31415.2|31568.1|31428.1|31568.2|31428.2|31555.2|31415.2|35
1626534490000|2021-07-17 15:08:10|31567.8|31427.8|31565|31425|31569.3|31429.3|31563.3|31423.3|26
1626534500000|2021-07-17 15:08:20|31565.1|31425.1|31573.5|31433.5|31573.5|31433.5|31565.1|31425.1|17
1626534510000|2021-07-17 15:08:30|31575.3|31435.3|31583.3|31443.3|31585|31445|31575.3|31435.3|25
1626534520000|2021-07-17 15:08:40|31582.5|31442.5|31581.7|31441.7|31583.7|31443.7|31576.7|31436.7|37
1626534530000|2021-07-17 15:08:50|31582.6|31442.6|31582.8|31442.8|31584.3|31444.3|31580.7|31440.7|28
1626534540000|2021-07-17 15:09:00|31583.5|31443.5|31588.9|31448.9|31589.9|31449.9|31582.8|31442.8|26
1626534550000|2021-07-17 15:09:10|31588.7|31448.7|31600.5|31460.5|31600.8|31460.8|31588.7|31448.7|28
1626534560000|2021-07-17 15:09:20|31600.4|31460.4|31598.8|31458.8|31601.1|31461.1|31596.1|31456.1|29
1626534570000|2021-07-17 15:09:30|31599.2|31459.2|31602.1|31462.1|31602.2|31462.2|31598.6|31458.6|20
1626534580000|2021-07-17 15:09:40|31601|31461|31598|31458|31601|31461|31597.5|31457.5|15
1626534590000|2021-07-17 15:09:50|31597.2|31457.2|31590.4|31450.4|31597.5|31457.5|31588.7|31448.7|22
1626534600000|2021-07-17 15:10:00|31590.1|31450.1|31599.5|31459.5|31600.9|31460.9|31584.7|31444.7|30
1626534610000|2021-07-17 15:10:10|31598.8|31458.8|31608.6|31468.6|31608.6|31468.6|31598.8|31458.8|28
1626534620000|2021-07-17 15:10:20|31609.6|31469.6|31616.5|31476.5|31616.5|31476.5|31609.6|31469.6|24
1626534630000|2021-07-17 15:10:30|31616.6|31476.6|31609.8|31469.8|31623.5|31483.5|31608.7|31468.7|34
1626534640000|2021-07-17 15:10:40|31610.3|31470.3|31613.4|31473.4|31614|31474|31606|31466|25
1626534650000|2021-07-17 15:10:50|31615.5|31475.5|31615.8|31475.8|31617.4|31477.4|31615.1|31475.1|29
1626534660000|2021-07-17 15:11:00|31616.2|31476.2|31616.3|31476.3|31617.2|31477.2|31616.1|31476.1|20
1626534670000|2021-07-17 15:11:10|31616.5|31476.5|31615.9|31475.9|31617.8|31477.8|31615.8|31475.8|12
1626534680000|2021-07-17 15:11:20|31614.5|31474.5|31611|31471|31614.5|31474.5|31610.8|31470.8|24
1626534690000|2021-07-17 15:11:30|31610.6|31470.6|31616.6|31476.6|31616.6|31476.6|31610.3|31470.3|28
1626534700000|2021-07-17 15:11:40|31616.4|31476.4|31619.2|31479.2|31620.4|31480.4|31616.4|31476.4|23
1626534710000|2021-07-17 15:11:50|31619.6|31479.6|31623.5|31483.5|31623.7|31483.7|31618.5|31478.5|22
1626534720000|2021-07-17 15:12:00|31624.1|31484.1|31659.8|31519.8|31661.4|31521.4|31624.1|31484.1|37
1626534730000|2021-07-17 15:12:10|31659.6|31519.6|31660.3|31520.3|31660.3|31520.3|31643.2|31503.2|36
1626534740000|2021-07-17 15:12:20|31660.4|31520.4|31659.8|31519.8|31660.5|31520.5|31658.8|31518.8|24
1626534750000|2021-07-17 15:12:30|31658.1|31518.1|31658.5|31518.5|31658.9|31518.9|31656.2|31516.2|20
1626534760000|2021-07-17 15:12:40|31657|31517|31656.6|31516.6|31657|31517|31656|31516|24
1626534770000|2021-07-17 15:12:50|31657.3|31517.3|31663.1|31523.1|31664.5|31524.5|31657.3|31517.3|18
1626534780000|2021-07-17 15:13:00|31663.5|31523.5|31685.6|31545.6|31685.9|31545.9|31663.4|31523.4|31
1626534790000|2021-07-17 15:13:10|31686.1|31546.1|31682.9|31542.9|31686.1|31546.1|31677.1|31537.1|19
1626534800000|2021-07-17 15:13:20|31682.8|31542.8|31677.1|31537.1|31682.8|31542.8|31676.2|31536.2|28
1626534810000|2021-07-17 15:13:30|31676.9|31536.9|31667.3|31527.3|31677|31537|31667|31527|32
1626534820000|2021-07-17 15:13:40|31667.5|31527.5|31671.7|31531.7|31674.4|31534.4|31667.1|31527.1|29
1626534830000|2021-07-17 15:13:50|31672.7|31532.7|31672.1|31532.1|31673.2|31533.2|31671.8|31531.8|25
1626534840000|2021-07-17 15:14:00|31672|31532|31674.2|31534.2|31675.4|31535.4|31670.9|31530.9|20
1626534850000|2021-07-17 15:14:10|31674.3|31534.3|31660.4|31520.4|31674.3|31534.3|31659.8|31519.8|37
1626534860000|2021-07-17 15:14:20|31660.3|31520.3|31634.3|31494.3|31661|31521|31634.1|31494.1|31
1626534870000|2021-07-17 15:14:30|31638.7|31498.7|31648.3|31508.3|31650.5|31510.5|31636.9|31496.9|25
1626534880000|2021-07-17 15:14:40|31648.2|31508.2|31640.5|31500.5|31648.2|31508.2|31640.5|31500.5|29
1626534890000|2021-07-17 15:14:50|31634.7|31494.7|31632.6|31492.6|31634.7|31494.7|31631.5|31491.5|31
1626534900000|2021-07-17 15:15:00|31632.5|31492.5|31639.9|31499.9|31639.9|31499.9|31632.4|31492.4|19
1626534910000|2021-07-17 15:15:10|31642.7|31502.7|31660|31520|31660.7|31520.7|31642.7|31502.7|26
1626534920000|2021-07-17 15:15:20|31660.5|31520.5|31673.5|31533.5|31674.3|31534.3|31660.5|31520.5|28
1626534930000|2021-07-17 15:15:30|31672.9|31532.9|31675.8|31535.8|31675.8|31535.8|31671.6|31531.6|22
1626534940000|2021-07-17 15:15:40|31676.7|31536.7|31697|31557|31697.1|31557.1|31676.7|31536.7|29
1626534950000|2021-07-17 15:15:50|31697.1|31557.1|31695.1|31555.1|31697.6|31557.6|31691|31551|26
1626534960000|2021-07-17 15:16:00|31697.1|31557.1|31700.7|31560.7|31701.9|31561.9|31691.4|31551.4|31
1626534970000|2021-07-17 15:16:10|31700.8|31560.8|31698.9|31558.9|31701.6|31561.6|31697.5|31557.5|25
1626534980000|2021-07-17 15:16:20|31699.2|31559.2|31688.9|31548.9|31699.8|31559.8|31683.8|31543.8|27
1626534990000|2021-07-17 15:16:30|31693.7|31553.7|31700.2|31560.2|31702.2|31562.2|31693.7|31553.7|21
1626535000000|2021-07-17 15:16:40|31700.4|31560.4|31709.2|31569.2|31709.2|31569.2|31700.4|31560.4|28
1626535010000|2021-07-17 15:16:50|31708.8|31568.8|31703.4|31563.4|31708.8|31568.8|31703.2|31563.2|28
1626535020000|2021-07-17 15:17:00|31703.3|31563.3|31698.2|31558.2|31703.3|31563.3|31697.6|31557.6|23
1626535030000|2021-07-17 15:17:10|31700.2|31560.2|31699.9|31559.9|31701.1|31561.1|31698.5|31558.5|27
1626535040000|2021-07-17 15:17:20|31699.6|31559.6|31700.8|31560.8|31701.1|31561.1|31698.2|31558.2|15
1626535050000|2021-07-17 15:17:30|31700.9|31560.9|31700.7|31560.7|31700.9|31560.9|31699|31559|27
1626535060000|2021-07-17 15:17:40|31700.4|31560.4|31702.2|31562.2|31702.3|31562.3|31700.1|31560.1|24
1626535070000|2021-07-17 15:17:50|31703|31563|31702.9|31562.9|31703.6|31563.6|31701.6|31561.6|21
1626535080000|2021-07-17 15:18:00|31703.2|31563.2|31708.9|31568.9|31710.2|31570.2|31702.7|31562.7|27
1626535090000|2021-07-17 15:18:10|31709.9|31569.9|31717.2|31577.2|31717.2|31577.2|31709.3|31569.3|27
1626535100000|2021-07-17 15:18:20|31717.3|31577.3|31716.6|31576.6|31719|31579|31716.6|31576.6|25
1626535110000|2021-07-17 15:18:30|31715.7|31575.7|31711.1|31571.1|31717.9|31577.9|31711.1|31571.1|28
1626535120000|2021-07-17 15:18:40|31711.4|31571.4|31712.1|31572.1|31712.1|31572.1|31709.5|31569.5|21
1626535130000|2021-07-17 15:18:50|31710.9|31570.9|31695.5|31555.5|31710.9|31570.9|31693.1|31553.1|26
1626535140000|2021-07-17 15:19:00|31694.8|31554.8|31691.9|31551.9|31694.8|31554.8|31689.4|31549.4|32
1626535150000|2021-07-17 15:19:10|31693.8|31553.8|31695.4|31555.4|31696.1|31556.1|31692.9|31552.9|25
1626535160000|2021-07-17 15:19:20|31696.3|31556.3|31691.6|31551.6|31696.3|31556.3|31691.6|31551.6|16
1626535170000|2021-07-17 15:19:30|31691.2|31551.2|31669.4|31529.4|31691.2|31551.2|31668.7|31528.7|22
1626535180000|2021-07-17 15:19:40|31669.7|31529.7|31668.5|31528.5|31672|31532|31667.7|31527.7|20
1626535190000|2021-07-17 15:19:50|31668.6|31528.6|31664.3|31524.3|31669.4|31529.4|31662.9|31522.9|25
1626535200000|2021-07-17 15:20:00|31663.6|31523.6|31663.8|31523.8|31664|31524|31663.1|31523.1|17
1626535210000|2021-07-17 15:20:10|31665.2|31525.2|31665.5|31525.5|31670.4|31530.4|31662.8|31522.8|32
1626535220000|2021-07-17 15:20:20|31665.7|31525.7|31664.1|31524.1|31665.7|31525.7|31663.3|31523.3|20
1626535230000|2021-07-17 15:20:30|31664.5|31524.5|31671|31531|31672.9|31532.9|31664.5|31524.5|26
1626535240000|2021-07-17 15:20:40|31670.2|31530.2|31669.3|31529.3|31675.4|31535.4|31668.4|31528.4|29
1626535250000|2021-07-17 15:20:50|31668.7|31528.7|31673.4|31533.4|31674|31534|31668.6|31528.6|24
1626535260000|2021-07-17 15:21:00|31671.4|31531.4|31659.6|31519.6|31671.4|31531.4|31659.6|31519.6|30
1626535270000|2021-07-17 15:21:10|31659.9|31519.9|31663.3|31523.3|31663.4|31523.4|31658.9|31518.9|25
1626535280000|2021-07-17 15:21:20|31662.6|31522.6|31666|31526|31669.4|31529.4|31662.6|31522.6|23
1626535290000|2021-07-17 15:21:30|31666.1|31526.1|31667.2|31527.2|31667.2|31527.2|31664.7|31524.7|17
1626535300000|2021-07-17 15:21:40|31667.6|31527.6|31674|31534|31674.8|31534.8|31666.7|31526.7|21
1626535310000|2021-07-17 15:21:50|31674.1|31534.1|31675.5|31535.5|31676.4|31536.4|31674.1|31534.1|18
1626535320000|2021-07-17 15:22:00|31675.6|31535.6|31675.6|31535.6|31675.9|31535.9|31675.2|31535.2|6
1626535330000|2021-07-17 15:22:10|31677.2|31537.2|31681.7|31541.7|31682|31542|31677.2|31537.2|20
1626535340000|2021-07-17 15:22:20|31681.5|31541.5|31682.1|31542.1|31682.1|31542.1|31681.1|31541.1|10
1626535350000|2021-07-17 15:22:30|31682.4|31542.4|31681.3|31541.3|31682.4|31542.4|31679.1|31539.1|16
1626535360000|2021-07-17 15:22:40|31681.1|31541.1|31679.3|31539.3|31681.3|31541.3|31679|31539|16
1626535370000|2021-07-17 15:22:50|31679.2|31539.2|31684.7|31544.7|31684.9|31544.9|31679.2|31539.2|16
1626535380000|2021-07-17 15:23:00|31684.1|31544.1|31676.2|31536.2|31684.1|31544.1|31676.2|31536.2|17
1626535390000|2021-07-17 15:23:10|31676.1|31536.1|31676.9|31536.9|31678.3|31538.3|31674|31534|19
1626535400000|2021-07-17 15:23:20|31677|31537|31678.4|31538.4|31679|31539|31676.9|31536.9|14
1626535410000|2021-07-17 15:23:30|31678.6|31538.6|31683.5|31543.5|31683.8|31543.8|31678.6|31538.6|25
1626535420000|2021-07-17 15:23:40|31684|31544|31686|31546|31686|31546|31681.8|31541.8|19
1626535430000|2021-07-17 15:23:50|31685.8|31545.8|31679|31539|31685.9|31545.9|31679|31539|29
1626535440000|2021-07-17 15:24:00|31679.3|31539.3|31679.2|31539.2|31679.6|31539.6|31678.4|31538.4|13
1626535450000|2021-07-17 15:24:10|31679.1|31539.1|31666.6|31526.6|31679.1|31539.1|31664.3|31524.3|34
1626535460000|2021-07-17 15:24:20|31668.1|31528.1|31669.1|31529.1|31670.7|31530.7|31668.1|31528.1|26
1626535470000|2021-07-17 15:24:30|31669.2|31529.2|31675.6|31535.6|31675.6|31535.6|31669|31529|18
1626535480000|2021-07-17 15:24:40|31675.2|31535.2|31670.8|31530.8|31676.9|31536.9|31670.6|31530.6|21
1626535490000|2021-07-17 15:24:50|31670.5|31530.5|31672.6|31532.6|31672.6|31532.6|31669.8|31529.8|12
1626535500000|2021-07-17 15:25:00|31672.7|31532.7|31673.2|31533.2|31673.8|31533.8|31672|31532|19
1626535510000|2021-07-17 15:25:10|31673.8|31533.8|31685.1|31545.1|31685.1|31545.1|31673.8|31533.8|26
1626535520000|2021-07-17 15:25:20|31685|31545|31688.4|31548.4|31688.4|31548.4|31685|31545|14
1626535530000|2021-07-17 15:25:30|31688.5|31548.5|31689.2|31549.2|31689.2|31549.2|31688.5|31548.5|5
1626535540000|2021-07-17 15:25:40|31689.3|31549.3|31688.5|31548.5|31690.2|31550.2|31688.5|31548.5|11
1626535550000|2021-07-17 15:25:50|31689|31549|31689.3|31549.3|31689.4|31549.4|31688.8|31548.8|11
1626535560000|2021-07-17 15:26:00|31689.4|31549.4|31688.3|31548.3|31689.7|31549.7|31687.8|31547.8|14
1626535570000|2021-07-17 15:26:10|31688.1|31548.1|31688.7|31548.7|31688.7|31548.7|31688|31548|15
1626535580000|2021-07-17 15:26:20|31688.9|31548.9|31690.5|31550.5|31691.4|31551.4|31688.5|31548.5|20
1626535590000|2021-07-17 15:26:30|31690.6|31550.6|31695.5|31555.5|31695.5|31555.5|31690.5|31550.5|23
1626535600000|2021-07-17 15:26:40|31695.9|31555.9|31706.2|31566.2|31706.2|31566.2|31695.9|31555.9|19
1626535610000|2021-07-17 15:26:50|31706.6|31566.6|31709.9|31569.9|31710.5|31570.5|31705.8|31565.8|17
1626535620000|2021-07-17 15:27:00|31710.2|31570.2|31711.1|31571.1|31711.5|31571.5|31709.7|31569.7|16
1626535630000|2021-07-17 15:27:10|31710.8|31570.8|31713.5|31573.5|31714.1|31574.1|31710.6|31570.6|15
1626535640000|2021-07-17 15:27:20|31712.8|31572.8|31713.7|31573.7|31714.4|31574.4|31712.8|31572.8|11
1626535650000|2021-07-17 15:27:30|31713.6|31573.6|31713.8|31573.8|31715|31575|31713.5|31573.5|14
1626535660000|2021-07-17 15:27:40|31713.9|31573.9|31713.1|31573.1|31714.6|31574.6|31712.9|31572.9|15
1626535670000|2021-07-17 15:27:50|31713.2|31573.2|31713.3|31573.3|31713.3|31573.3|31712.5|31572.5|14
1626535680000|2021-07-17 15:28:00|31713.6|31573.6|31715.9|31575.9|31715.9|31575.9|31713.2|31573.2|23
1626535690000|2021-07-17 15:28:10|31716.2|31576.2|31725.9|31585.9|31725.9|31585.9|31715.8|31575.8|28
1626535700000|2021-07-17 15:28:20|31729.2|31589.2|31722|31582|31730.3|31590.3|31719.9|31579.9|29
1626535710000|2021-07-17 15:28:30|31722.8|31582.8|31724.1|31584.1|31735|31595|31722.8|31582.8|34
1626535720000|2021-07-17 15:28:40|31723.7|31583.7|31726.6|31586.6|31726.8|31586.8|31721.5|31581.5|25
1626535730000|2021-07-17 15:28:50|31726.9|31586.9|31727.3|31587.3|31727.3|31587.3|31724|31584|24
1626535740000|2021-07-17 15:29:00|31725.8|31585.8|31710.8|31570.8|31725.8|31585.8|31710.1|31570.1|26
1626535750000|2021-07-17 15:29:10|31710.5|31570.5|31694.3|31554.3|31714.1|31574.1|31694.3|31554.3|17
1626535760000|2021-07-17 15:29:20|31691.8|31551.8|31690.9|31550.9|31692|31552|31689.3|31549.3|23
1626535770000|2021-07-17 15:29:30|31691.1|31551.1|31683.5|31543.5|31692.9|31552.9|31683.5|31543.5|28
1626535780000|2021-07-17 15:29:40|31683.2|31543.2|31671.7|31531.7|31683.2|31543.2|31671.1|31531.1|25
1626535790000|2021-07-17 15:29:50|31671.9|31531.9|31670.7|31530.7|31672.7|31532.7|31669.3|31529.3|16
1626535800000|2021-07-17 15:30:00|31670.6|31530.6|31674.6|31534.6|31677.4|31537.4|31669|31529|38
1626535810000|2021-07-17 15:30:10|31674.3|31534.3|31678.5|31538.5|31687.7|31547.7|31674.3|31534.3|29
1626535820000|2021-07-17 15:30:20|31678.3|31538.3|31672.3|31532.3|31678.7|31538.7|31670.7|31530.7|13
1626535830000|2021-07-17 15:30:30|31672.6|31532.6|31667.6|31527.6|31672.7|31532.7|31667.3|31527.3|25
1626535840000|2021-07-17 15:30:40|31667.7|31527.7|31661.9|31521.9|31667.9|31527.9|31661.7|31521.7|26
1626535850000|2021-07-17 15:30:50|31662.4|31522.4|31661.2|31521.2|31662.7|31522.7|31661.2|31521.2|9
1626535860000|2021-07-17 15:31:00|31661.4|31521.4|31663.8|31523.8|31668|31528|31661.4|31521.4|30
1626535870000|2021-07-17 15:31:10|31663.6|31523.6|31664.9|31524.9|31664.9|31524.9|31663.5|31523.5|14
1626535880000|2021-07-17 15:31:20|31664.5|31524.5|31663.8|31523.8|31664.5|31524.5|31663.3|31523.3|17
1626535890000|2021-07-17 15:31:30|31663.6|31523.6|31663.5|31523.5|31664|31524|31662.6|31522.6|21
1626535900000|2021-07-17 15:31:40|31663.9|31523.9|31662.5|31522.5|31663.9|31523.9|31662.5|31522.5|14
1626535910000|2021-07-17 15:31:50|31662.8|31522.8|31662.5|31522.5|31662.9|31522.9|31662.5|31522.5|10
1626535920000|2021-07-17 15:32:00|31662.6|31522.6|31663.1|31523.1|31664.1|31524.1|31662.6|31522.6|21
1626535930000|2021-07-17 15:32:10|31661.7|31521.7|31662.4|31522.4|31662.6|31522.6|31661.6|31521.6|9
1626535940000|2021-07-17 15:32:20|31661.6|31521.6|31661.7|31521.7|31663.4|31523.4|31661.6|31521.6|18
1626535950000|2021-07-17 15:32:30|31661.3|31521.3|31660.4|31520.4|31661.5|31521.5|31659.8|31519.8|11
1626535960000|2021-07-17 15:32:40|31659.9|31519.9|31659.9|31519.9|31659.9|31519.9|31659.9|31519.9|1
1626535970000|2021-07-17 15:32:50|31659.5|31519.5|31654.8|31514.8|31659.5|31519.5|31654|31514|20
1626535980000|2021-07-17 15:33:00|31655.3|31515.3|31666.7|31526.7|31668.6|31528.6|31655.1|31515.1|31
1626535990000|2021-07-17 15:33:10|31666.9|31526.9|31670.9|31530.9|31675.2|31535.2|31666.9|31526.9|29
1626536000000|2021-07-17 15:33:20|31671.3|31531.3|31670.9|31530.9|31672.1|31532.1|31669.5|31529.5|15
1626536010000|2021-07-17 15:33:30|31671.7|31531.7|31670.6|31530.6|31678.6|31538.6|31668.2|31528.2|23
1626536020000|2021-07-17 15:33:40|31670.8|31530.8|31672.5|31532.5|31672.6|31532.6|31670.8|31530.8|13
1626536030000|2021-07-17 15:33:50|31673|31533|31677.4|31537.4|31677.5|31537.5|31672.5|31532.5|22
1626536040000|2021-07-17 15:34:00|31677.8|31537.8|31680.8|31540.8|31684|31544|31677.8|31537.8|27
1626536050000|2021-07-17 15:34:10|31680.7|31540.7|31681.3|31541.3|31681.3|31541.3|31680.2|31540.2|11
1626536060000|2021-07-17 15:34:20|31682.3|31542.3|31686.2|31546.2|31686.2|31546.2|31682.1|31542.1|15
1626536070000|2021-07-17 15:34:30|31685.3|31545.3|31682.3|31542.3|31685.3|31545.3|31680.3|31540.3|13
1626536080000|2021-07-17 15:34:40|31682.8|31542.8|31680.3|31540.3|31682.8|31542.8|31680.2|31540.2|16
1626536090000|2021-07-17 15:34:50|31680.1|31540.1|31678.9|31538.9|31680.3|31540.3|31678.1|31538.1|8
1626536100000|2021-07-17 15:35:00|31678.8|31538.8|31687.4|31547.4|31687.4|31547.4|31677.1|31537.1|27
1626536110000|2021-07-17 15:35:10|31688.3|31548.3|31691.3|31551.3|31691.3|31551.3|31688.3|31548.3|6
1626536120000|2021-07-17 15:35:20|31690.2|31550.2|31694.8|31554.8|31694.8|31554.8|31689.6|31549.6|16
1626536130000|2021-07-17 15:35:30|31694.5|31554.5|31702.3|31562.3|31702.3|31562.3|31694.5|31554.5|26
1626536140000|2021-07-17 15:35:40|31701.6|31561.6|31701.3|31561.3|31701.6|31561.6|31701.2|31561.2|6
1626536150000|2021-07-17 15:35:50|31701.6|31561.6|31703.2|31563.2|31703.2|31563.2|31701.6|31561.6|10
1626536160000|2021-07-17 15:36:00|31703.4|31563.4|31703.2|31563.2|31703.9|31563.9|31702.1|31562.1|14
1626536170000|2021-07-17 15:36:10|31703.7|31563.7|31701.3|31561.3|31704.2|31564.2|31700.3|31560.3|20
1626536180000|2021-07-17 15:36:20|31701.4|31561.4|31701.5|31561.5|31701.9|31561.9|31701|31561|14
1626536190000|2021-07-17 15:36:30|31701.7|31561.7|31703.7|31563.7|31704.5|31564.5|31701.7|31561.7|13
1626536200000|2021-07-17 15:36:40|31704.3|31564.3|31708.6|31568.6|31709|31569|31703.8|31563.8|22
1626536210000|2021-07-17 15:36:50|31707.7|31567.7|31714.6|31574.6|31716.8|31576.8|31707.7|31567.7|29
1626536220000|2021-07-17 15:37:00|31714.4|31574.4|31709.5|31569.5|31714.4|31574.4|31709.3|31569.3|22
1626536230000|2021-07-17 15:37:10|31710.2|31570.2|31714.8|31574.8|31714.8|31574.8|31709.2|31569.2|14
1626536240000|2021-07-17 15:37:20|31714.9|31574.9|31712.1|31572.1|31717.1|31577.1|31712.1|31572.1|20
1626536250000|2021-07-17 15:37:30|31710.4|31570.4|31710|31570|31710.7|31570.7|31709.2|31569.2|12
1626536260000|2021-07-17 15:37:40|31709.7|31569.7|31711.6|31571.6|31711.9|31571.9|31709.7|31569.7|18
1626536270000|2021-07-17 15:37:50|31711.2|31571.2|31707.3|31567.3|31711.2|31571.2|31706.3|31566.3|21
1626536280000|2021-07-17 15:38:00|31707.6|31567.6|31711.6|31571.6|31711.6|31571.6|31706.4|31566.4|26
1626536290000|2021-07-17 15:38:10|31711.5|31571.5|31710|31570|31713.3|31573.3|31709.9|31569.9|23
1626536300000|2021-07-17 15:38:20|31710.1|31570.1|31708.9|31568.9|31710.1|31570.1|31707.9|31567.9|22
1626536310000|2021-07-17 15:38:30|31709.2|31569.2|31711.1|31571.1|31712|31572|31708.7|31568.7|26
1626536320000|2021-07-17 15:38:40|31711.3|31571.3|31711.8|31571.8|31712.1|31572.1|31711|31571|10
1626536330000|2021-07-17 15:38:50|31711.7|31571.7|31709.7|31569.7|31711.7|31571.7|31709.4|31569.4|32
1626536340000|2021-07-17 15:39:00|31709.8|31569.8|31709.5|31569.5|31709.9|31569.9|31709.5|31569.5|13
1626536350000|2021-07-17 15:39:10|31709.3|31569.3|31714.4|31574.4|31714.5|31574.5|31708.6|31568.6|20
1626536360000|2021-07-17 15:39:20|31714.1|31574.1|31718.3|31578.3|31720.5|31580.5|31714.1|31574.1|23
1626536370000|2021-07-17 15:39:30|31718.4|31578.4|31716.6|31576.6|31718.5|31578.5|31715.9|31575.9|19
1626536380000|2021-07-17 15:39:40|31717.8|31577.8|31717.7|31577.7|31718.7|31578.7|31716.7|31576.7|16
1626536390000|2021-07-17 15:39:50|31717.2|31577.2|31706.7|31566.7|31717.2|31577.2|31706.2|31566.2|31
1626536400000|2021-07-17 15:40:00|31708|31568|31707.9|31567.9|31708|31568|31706.3|31566.3|19
1626536410000|2021-07-17 15:40:10|31708|31568|31707.7|31567.7|31708.3|31568.3|31707.1|31567.1|10
1626536420000|2021-07-17 15:40:20|31707.5|31567.5|31703|31563|31708.7|31568.7|31703|31563|14
1626536430000|2021-07-17 15:40:30|31702.8|31562.8|31704|31564|31704|31564|31702.8|31562.8|8
1626536440000|2021-07-17 15:40:40|31703.9|31563.9|31704.6|31564.6|31704.8|31564.8|31703.1|31563.1|16
1626536450000|2021-07-17 15:40:50|31704.5|31564.5|31703.5|31563.5|31704.5|31564.5|31703.5|31563.5|10
1626536460000|2021-07-17 15:41:00|31703.3|31563.3|31704.1|31564.1|31704.1|31564.1|31702.8|31562.8|21
1626536470000|2021-07-17 15:41:10|31704.3|31564.3|31704|31564|31704.4|31564.4|31703.7|31563.7|12
1626536480000|2021-07-17 15:41:20|31704.1|31564.1|31705.4|31565.4|31705.4|31565.4|31703.8|31563.8|15
1626536490000|2021-07-17 15:41:30|31705.5|31565.5|31705|31565|31705.5|31565.5|31704.5|31564.5|11
1626536500000|2021-07-17 15:41:40|31704.7|31564.7|31705|31565|31705|31565|31704.7|31564.7|2
1626536510000|2021-07-17 15:41:50|31704.9|31564.9|31703.1|31563.1|31704.9|31564.9|31702.8|31562.8|10
1626536520000|2021-07-17 15:42:00|31703.2|31563.2|31704.4|31564.4|31706.7|31566.7|31703.2|31563.2|21
1626536530000|2021-07-17 15:42:10|31704.6|31564.6|31704.9|31564.9|31705.2|31565.2|31703.5|31563.5|21
1626536540000|2021-07-17 15:42:20|31704.8|31564.8|31704.6|31564.6|31705|31565|31704.6|31564.6|9
1626536550000|2021-07-17 15:42:30|31704.8|31564.8|31704.8|31564.8|31705|31565|31704.7|31564.7|7
1626536560000|2021-07-17 15:42:40|31705|31565|31705.5|31565.5|31705.5|31565.5|31704.9|31564.9|7
1626536570000|2021-07-17 15:42:50|31705.4|31565.4|31705.1|31565.1|31705.5|31565.5|31705|31565|7
1626536580000|2021-07-17 15:43:00|31705.3|31565.3|31705.5|31565.5|31705.5|31565.5|31705.1|31565.1|6
1626536590000|2021-07-17 15:43:10|31705.4|31565.4|31705.4|31565.4|31705.4|31565.4|31705.4|31565.4|1
1626536600000|2021-07-17 15:43:20|31705.5|31565.5|31705|31565|31705.7|31565.7|31705|31565|8
1626536610000|2021-07-17 15:43:30|31705.1|31565.1|31705|31565|31705.6|31565.6|31704.9|31564.9|8
1626536620000|2021-07-17 15:43:40|31705.1|31565.1|31705.4|31565.4|31705.4|31565.4|31705.1|31565.1|2
1626536630000|2021-07-17 15:43:50|31705.3|31565.3|31704.6|31564.6|31705.3|31565.3|31704.5|31564.5|8
1626536640000|2021-07-17 15:44:00|31704.9|31564.9|31705.2|31565.2|31705.2|31565.2|31704.9|31564.9|2
1626536650000|2021-07-17 15:44:10|31705|31565|31701.7|31561.7|31705|31565|31701.7|31561.7|9
1626536660000|2021-07-17 15:44:20|31701.8|31561.8|31701.7|31561.7|31706.5|31566.5|31701.6|31561.6|21
1626536670000|2021-07-17 15:44:30|31701.1|31561.1|31701.9|31561.9|31703.2|31563.2|31701.1|31561.1|19
1626536680000|2021-07-17 15:44:40|31701.8|31561.8|31698.7|31558.7|31701.8|31561.8|31698.4|31558.4|16
1626536690000|2021-07-17 15:44:50|31698.8|31558.8|31696.6|31556.6|31699.5|31559.5|31696.6|31556.6|11
1626536700000|2021-07-17 15:45:00|31697.1|31557.1|31697.7|31557.7|31699|31559|31697.1|31557.1|23
1626536710000|2021-07-17 15:45:10|31697.2|31557.2|31696.8|31556.8|31697.2|31557.2|31695.7|31555.7|16
1626536720000|2021-07-17 15:45:20|31696.6|31556.6|31696.3|31556.3|31697|31557|31696.3|31556.3|7
1626536730000|2021-07-17 15:45:30|31694.8|31554.8|31687.8|31547.8|31694.8|31554.8|31687|31547|17
1626536740000|2021-07-17 15:45:40|31688.5|31548.5|31681.2|31541.2|31688.5|31548.5|31680.8|31540.8|22
1626536750000|2021-07-17 15:45:50|31682.8|31542.8|31683.2|31543.2|31683.5|31543.5|31681.5|31541.5|16
1626536760000|2021-07-17 15:46:00|31683.4|31543.4|31683.3|31543.3|31688.7|31548.7|31682|31542|11
1626536770000|2021-07-17 15:46:10|31682.6|31542.6|31691.7|31551.7|31691.7|31551.7|31682.6|31542.6|17
1626536780000|2021-07-17 15:46:20|31691.3|31551.3|31736.5|31596.5|31736.5|31596.5|31691.3|31551.3|32
1626536790000|2021-07-17 15:46:30|31736|31596|31753.4|31613.4|31756.4|31616.4|31736|31596|30
1626536800000|2021-07-17 15:46:40|31757.4|31617.4|31744.5|31604.5|31759.2|31619.2|31744.5|31604.5|32
1626536810000|2021-07-17 15:46:50|31744.2|31604.2|31757.1|31617.1|31757.2|31617.2|31742.7|31602.7|32
1626536820000|2021-07-17 15:47:00|31757.4|31617.4|31771.6|31631.6|31771.9|31631.9|31755.6|31615.6|33
1626536830000|2021-07-17 15:47:10|31771.3|31631.3|31768.7|31628.7|31771.3|31631.3|31768.7|31628.7|18
1626536840000|2021-07-17 15:47:20|31770.3|31630.3|31773.8|31633.8|31774.9|31634.9|31770|31630|15
1626536850000|2021-07-17 15:47:30|31773.4|31633.4|31782.4|31642.4|31782.4|31642.4|31772.9|31632.9|18
1626536860000|2021-07-17 15:47:40|31782.8|31642.8|31769.5|31629.5|31782.8|31642.8|31769.5|31629.5|31
1626536870000|2021-07-17 15:47:50|31768.9|31628.9|31768.8|31628.8|31770.6|31630.6|31767.4|31627.4|21
1626536880000|2021-07-17 15:48:00|31768.6|31628.6|31760.5|31620.5|31768.7|31628.7|31759.7|31619.7|30
1626536890000|2021-07-17 15:48:10|31760.4|31620.4|31757|31617|31760.8|31620.8|31756.6|31616.6|21
1626536900000|2021-07-17 15:48:20|31756.8|31616.8|31749.5|31609.5|31757|31617|31747.8|31607.8|28
1626536910000|2021-07-17 15:48:30|31749.3|31609.3|31749.8|31609.8|31750|31610|31749.3|31609.3|8
1626536920000|2021-07-17 15:48:40|31749.7|31609.7|31743.6|31603.6|31749.7|31609.7|31742.3|31602.3|12
1626536930000|2021-07-17 15:48:50|31742.9|31602.9|31741.3|31601.3|31744.1|31604.1|31741.3|31601.3|21
1626536940000|2021-07-17 15:49:00|31741.5|31601.5|31743|31603|31743.3|31603.3|31738.6|31598.6|19
1626536950000|2021-07-17 15:49:10|31743.1|31603.1|31748.8|31608.8|31751.3|31611.3|31742.7|31602.7|24
1626536960000|2021-07-17 15:49:20|31748.5|31608.5|31753.6|31613.6|31753.6|31613.6|31748.5|31608.5|13
1626536970000|2021-07-17 15:49:30|31758.8|31618.8|31759.6|31619.6|31764.2|31624.2|31758|31618|25
1626536980000|2021-07-17 15:49:40|31757.9|31617.9|31756.3|31616.3|31759.1|31619.1|31756.3|31616.3|16
1626536990000|2021-07-17 15:49:50|31757|31617|31758.7|31618.7|31758.8|31618.8|31752.5|31612.5|30
1626537000000|2021-07-17 15:50:00|31759.1|31619.1|31782.8|31642.8|31783.7|31643.7|31758.9|31618.9|18
1626537010000|2021-07-17 15:50:10|31787.3|31647.3|31793.4|31653.4|31793.7|31653.7|31785.7|31645.7|20
1626537020000|2021-07-17 15:50:20|31793.8|31653.8|31797.7|31657.7|31799.9|31659.9|31788.6|31648.6|29
1626537030000|2021-07-17 15:50:30|31797.6|31657.6|31812.7|31672.7|31813.3|31673.3|31797.4|31657.4|33
1626537040000|2021-07-17 15:50:40|31813.4|31673.4|31814.6|31674.6|31818.9|31678.9|31810.8|31670.8|37
1626537050000|2021-07-17 15:50:50|31815.6|31675.6|31828.3|31688.3|31833.3|31693.3|31812.8|31672.8|33
1626537060000|2021-07-17 15:51:00|31828.4|31688.4|31824.6|31684.6|31829.3|31689.3|31824.5|31684.5|33
1626537070000|2021-07-17 15:51:10|31822.8|31682.8|31814.5|31674.5|31822.8|31682.8|31814.3|31674.3|32
1626537080000|2021-07-17 15:51:20|31814.3|31674.3|31800.5|31660.5|31814.5|31674.5|31800.5|31660.5|32
1626537090000|2021-07-17 15:51:30|31799.7|31659.7|31820.5|31680.5|31828.1|31688.1|31799.7|31659.7|32
1626537100000|2021-07-17 15:51:40|31819.9|31679.9|31825.5|31685.5|31825.5|31685.5|31815.7|31675.7|37
1626537110000|2021-07-17 15:51:50|31825|31685|31824.9|31684.9|31825.9|31685.9|31822|31682|29
1626537120000|2021-07-17 15:52:00|31825.3|31685.3|31842.4|31702.4|31842.4|31702.4|31821.6|31681.6|31
1626537130000|2021-07-17 15:52:10|31841.1|31701.1|31836.9|31696.9|31844.5|31704.5|31836.7|31696.7|38
1626537140000|2021-07-17 15:52:20|31837.5|31697.5|31826.5|31686.5|31837.7|31697.7|31826.1|31686.1|35
1626537150000|2021-07-17 15:52:30|31826.3|31686.3|31826.9|31686.9|31828.5|31688.5|31821.4|31681.4|33
1626537160000|2021-07-17 15:52:40|31826.8|31686.8|31825.2|31685.2|31836.6|31696.6|31823.8|31683.8|36
1626537170000|2021-07-17 15:52:50|31826.2|31686.2|31813.9|31673.9|31826.2|31686.2|31813|31673|32
1626537180000|2021-07-17 15:53:00|31814.2|31674.2|31800.4|31660.4|31814.2|31674.2|31800.3|31660.3|35
1626537190000|2021-07-17 15:53:10|31800.5|31660.5|31795.4|31655.4|31800.9|31660.9|31795.1|31655.1|26
1626537200000|2021-07-17 15:53:20|31795.3|31655.3|31795.7|31655.7|31796.5|31656.5|31795|31655|21
1626537210000|2021-07-17 15:53:30|31795.5|31655.5|31794|31654|31795.6|31655.6|31793.8|31653.8|22
1626537220000|2021-07-17 15:53:40|31794.4|31654.4|31791.1|31651.1|31794.4|31654.4|31791|31651|21
1626537230000|2021-07-17 15:53:50|31791|31651|31786.4|31646.4|31791.2|31651.2|31786.3|31646.3|18
1626537240000|2021-07-17 15:54:00|31786.3|31646.3|31801|31661|31806.5|31666.5|31786.3|31646.3|24
1626537250000|2021-07-17 15:54:10|31801.3|31661.3|31799.9|31659.9|31802.8|31662.8|31798.2|31658.2|34
1626537260000|2021-07-17 15:54:20|31800.7|31660.7|31799.4|31659.4|31800.7|31660.7|31797|31657|18
1626537270000|2021-07-17 15:54:30|31799.3|31659.3|31813.7|31673.7|31813.7|31673.7|31799.2|31659.2|19
1626537280000|2021-07-17 15:54:40|31813.8|31673.8|31804.4|31664.4|31816.5|31676.5|31804.4|31664.4|29
1626537290000|2021-07-17 15:54:50|31804|31664|31808.9|31668.9|31808.9|31668.9|31802|31662|33
1626537300000|2021-07-17 15:55:00|31807.6|31667.6|31821.1|31681.1|31822.5|31682.5|31807.6|31667.6|24
1626537310000|2021-07-17 15:55:10|31820|31680|31812.3|31672.3|31820|31680|31812.3|31672.3|31
1626537320000|2021-07-17 15:55:20|31811.4|31671.4|31813.1|31673.1|31815.3|31675.3|31811.1|31671.1|27
1626537330000|2021-07-17 15:55:30|31813.2|31673.2|31812.8|31672.8|31814.3|31674.3|31812.5|31672.5|24
1626537340000|2021-07-17 15:55:40|31813.2|31673.2|31812.6|31672.6|31813.7|31673.7|31812.6|31672.6|9
1626537350000|2021-07-17 15:55:50|31812.3|31672.3|31812.4|31672.4|31812.6|31672.6|31812.1|31672.1|10
1626537360000|2021-07-17 15:56:00|31812|31672|31817.7|31677.7|31820.1|31680.1|31812|31672|21
1626537370000|2021-07-17 15:56:10|31817.8|31677.8|31811.7|31671.7|31818|31678|31811.7|31671.7|28
1626537380000|2021-07-17 15:56:20|31811.8|31671.8|31812.9|31672.9|31814.1|31674.1|31811.8|31671.8|19
1626537390000|2021-07-17 15:56:30|31812.4|31672.4|31810.9|31670.9|31812.4|31672.4|31810.7|31670.7|14
1626537400000|2021-07-17 15:56:40|31811|31671|31808.4|31668.4|31811|31671|31808.3|31668.3|16
1626537410000|2021-07-17 15:56:50|31808.3|31668.3|31809.2|31669.2|31809.5|31669.5|31808.3|31668.3|13
1626537420000|2021-07-17 15:57:00|31810.9|31670.9|31824.8|31684.8|31826.1|31686.1|31810.9|31670.9|28
1626537430000|2021-07-17 15:57:10|31824.7|31684.7|31816.5|31676.5|31830.5|31690.5|31814.1|31674.1|36
1626537440000|2021-07-17 15:57:20|31815.8|31675.8|31816.3|31676.3|31816.6|31676.6|31815.8|31675.8|10
1626537450000|2021-07-17 15:57:30|31816.4|31676.4|31837|31697|31840.5|31700.5|31816.4|31676.4|34
1626537460000|2021-07-17 15:57:40|31835.8|31695.8|31834.9|31694.9|31838.4|31698.4|31829.2|31689.2|31
1626537470000|2021-07-17 15:57:50|31835.8|31695.8|31833.3|31693.3|31836.6|31696.6|31833.3|31693.3|24
1626537480000|2021-07-17 15:58:00|31833.1|31693.1|31833.5|31693.5|31836.2|31696.2|31830.5|31690.5|30
1626537490000|2021-07-17 15:58:10|31833|31693|31825.8|31685.8|31833|31693|31825.8|31685.8|21
1626537500000|2021-07-17 15:58:20|31826.6|31686.6|31825.7|31685.7|31827.8|31687.8|31825.5|31685.5|28
1626537510000|2021-07-17 15:58:30|31826.5|31686.5|31830.5|31690.5|31830.9|31690.9|31825.6|31685.6|23
1626537520000|2021-07-17 15:58:40|31829.3|31689.3|31825.6|31685.6|31830.7|31690.7|31825.6|31685.6|27
1626537530000|2021-07-17 15:58:50|31825.7|31685.7|31827.8|31687.8|31827.8|31687.8|31825.5|31685.5|20
1626537540000|2021-07-17 15:59:00|31827.6|31687.6|31832.2|31692.2|31835.8|31695.8|31827.6|31687.6|26
1626537550000|2021-07-17 15:59:10|31830.7|31690.7|31830|31690|31831.5|31691.5|31829.7|31689.7|19
1626537560000|2021-07-17 15:59:20|31829.6|31689.6|31830.4|31690.4|31831.1|31691.1|31829.6|31689.6|18
1626537570000|2021-07-17 15:59:30|31830.3|31690.3|31831|31691|31831.4|31691.4|31830.2|31690.2|12
1626537580000|2021-07-17 15:59:40|31830.8|31690.8|31836.2|31696.2|31836.2|31696.2|31830.8|31690.8|29
1626537590000|2021-07-17 15:59:50|31836.3|31696.3|31841.5|31701.5|31841.5|31701.5|31835.6|31695.6|30
1626537600000|2021-07-17 16:00:00|31839.9|31699.9|31842.3|31702.3|31844.2|31704.2|31839.9|31699.9|33
1626537610000|2021-07-17 16:00:10|31840.8|31700.8|31831.2|31691.2|31840.8|31700.8|31829|31689|31
1626537620000|2021-07-17 16:00:20|31831.7|31691.7|31822.8|31682.8|31834.1|31694.1|31822.8|31682.8|32
1626537630000|2021-07-17 16:00:30|31821.9|31681.9|31815.6|31675.6|31823.3|31683.3|31809|31669|35
1626537640000|2021-07-17 16:00:40|31816|31676|31812.1|31672.1|31816.3|31676.3|31812.1|31672.1|28
1626537650000|2021-07-17 16:00:50|31811.8|31671.8|31810.9|31670.9|31813.4|31673.4|31810.8|31670.8|21
1626537660000|2021-07-17 16:01:00|31811.2|31671.2|31817|31677|31817|31677|31806.5|31666.5|26
1626537670000|2021-07-17 16:01:10|31818.2|31678.2|31817.5|31677.5|31820.6|31680.6|31817.4|31677.4|23
1626537680000|2021-07-17 16:01:20|31817.6|31677.6|31818.2|31678.2|31818.5|31678.5|31817.6|31677.6|20
1626537690000|2021-07-17 16:01:30|31809.9|31669.9|31790.4|31650.4|31809.9|31669.9|31787.2|31647.2|33
1626537700000|2021-07-17 16:01:40|31790.5|31650.5|31797.6|31657.6|31798.4|31658.4|31789.2|31649.2|26
1626537710000|2021-07-17 16:01:50|31797.8|31657.8|31797.1|31657.1|31797.8|31657.8|31795.8|31655.8|24
1626537720000|2021-07-17 16:02:00|31797.3|31657.3|31810.5|31670.5|31812|31672|31797.3|31657.3|30
1626537730000|2021-07-17 16:02:10|31810.7|31670.7|31812.1|31672.1|31812.1|31672.1|31809.4|31669.4|24
1626537740000|2021-07-17 16:02:20|31811.8|31671.8|31813.3|31673.3|31814.4|31674.4|31811.2|31671.2|23
1626537750000|2021-07-17 16:02:30|31812.4|31672.4|31814.6|31674.6|31815.4|31675.4|31812.4|31672.4|26
1626537760000|2021-07-17 16:02:40|31814.8|31674.8|31810.1|31670.1|31815.8|31675.8|31809.5|31669.5|26
1626537770000|2021-07-17 16:02:50|31810.5|31670.5|31809.7|31669.7|31811.2|31671.2|31809.6|31669.6|13
1626537780000|2021-07-17 16:03:00|31809.9|31669.9|31810.6|31670.6|31811.4|31671.4|31809.7|31669.7|16
1626537790000|2021-07-17 16:03:10|31811|31671|31811.2|31671.2|31813.3|31673.3|31809|31669|22
1626537800000|2021-07-17 16:03:20|31810.8|31670.8|31811.1|31671.1|31811.5|31671.5|31809|31669|19
1626537810000|2021-07-17 16:03:30|31811.2|31671.2|31809.4|31669.4|31811.2|31671.2|31809.4|31669.4|21
1626537820000|2021-07-17 16:03:40|31809.8|31669.8|31806.3|31666.3|31810.4|31670.4|31805.3|31665.3|19
1626537830000|2021-07-17 16:03:50|31806.4|31666.4|31804.4|31664.4|31806.4|31666.4|31804.3|31664.3|7
1626537840000|2021-07-17 16:04:00|31804.3|31664.3|31797.9|31657.9|31804.9|31664.9|31797|31657|15
1626537850000|2021-07-17 16:04:10|31796.8|31656.8|31784.4|31644.4|31796.8|31656.8|31784.4|31644.4|12
1626537860000|2021-07-17 16:04:20|31785.4|31645.4|31782.5|31642.5|31785.4|31645.4|31781.5|31641.5|29
1626537870000|2021-07-17 16:04:30|31782.4|31642.4|31778.7|31638.7|31783.4|31643.4|31776.4|31636.4|36
1626537880000|2021-07-17 16:04:40|31775.4|31635.4|31774|31634|31775.6|31635.6|31773.9|31633.9|27
1626537890000|2021-07-17 16:04:50|31772.5|31632.5|31768.4|31628.4|31773.3|31633.3|31767.5|31627.5|25
1626537900000|2021-07-17 16:05:00|31768.2|31628.2|31768.9|31628.9|31769.3|31629.3|31768.1|31628.1|25
1626537910000|2021-07-17 16:05:10|31768.7|31628.7|31774.4|31634.4|31774.4|31634.4|31768.7|31628.7|28
1626537920000|2021-07-17 16:05:20|31777.4|31637.4|31780.4|31640.4|31780.8|31640.8|31777.2|31637.2|29
1626537930000|2021-07-17 16:05:30|31779.9|31639.9|31782.3|31642.3|31782.4|31642.4|31779.6|31639.6|17
1626537940000|2021-07-17 16:05:40|31782.1|31642.1|31783.4|31643.4|31783.4|31643.4|31780.7|31640.7|26
1626537950000|2021-07-17 16:05:50|31783.7|31643.7|31794.2|31654.2|31796.2|31656.2|31783.7|31643.7|27
1626537960000|2021-07-17 16:06:00|31794.9|31654.9|31787.6|31647.6|31795.9|31655.9|31787.6|31647.6|28
1626537970000|2021-07-17 16:06:10|31786.9|31646.9|31784.2|31644.2|31787|31647|31784.2|31644.2|19
1626537980000|2021-07-17 16:06:20|31784.3|31644.3|31783|31643|31784.3|31644.3|31782.5|31642.5|14
1626537990000|2021-07-17 16:06:30|31782.8|31642.8|31775.3|31635.3|31782.8|31642.8|31774.4|31634.4|22
1626538000000|2021-07-17 16:06:40|31772.8|31632.8|31744.6|31604.6|31772.8|31632.8|31744.6|31604.6|24
1626538010000|2021-07-17 16:06:50|31746.5|31606.5|31738.9|31598.9|31751.1|31611.1|31729.6|31589.6|36
1626538020000|2021-07-17 16:07:00|31739.5|31599.5|31749.6|31609.6|31749.9|31609.9|31739.4|31599.4|32
1626538030000|2021-07-17 16:07:10|31749.5|31609.5|31748.9|31608.9|31749.8|31609.8|31748.9|31608.9|14
1626538040000|2021-07-17 16:07:20|31748.8|31608.8|31749.6|31609.6|31749.8|31609.8|31748.8|31608.8|5
1626538050000|2021-07-17 16:07:30|31749.2|31609.2|31748.8|31608.8|31749.8|31609.8|31748.8|31608.8|19
1626538060000|2021-07-17 16:07:40|31748.9|31608.9|31741.5|31601.5|31749.7|31609.7|31741.5|31601.5|28
1626538070000|2021-07-17 16:07:50|31742.3|31602.3|31768|31628|31768.3|31628.3|31741.7|31601.7|30
1626538080000|2021-07-17 16:08:00|31768.6|31628.6|31756|31616|31768.6|31628.6|31755.9|31615.9|34
1626538090000|2021-07-17 16:08:10|31755.3|31615.3|31754.6|31614.6|31755.8|31615.8|31752.6|31612.6|25
1626538100000|2021-07-17 16:08:20|31754.7|31614.7|31766.6|31626.6|31766.6|31626.6|31754.7|31614.7|34
1626538110000|2021-07-17 16:08:30|31767.2|31627.2|31763.6|31623.6|31767.3|31627.3|31762.8|31622.8|22
1626538120000|2021-07-17 16:08:40|31763.4|31623.4|31763.2|31623.2|31765.7|31625.7|31762.6|31622.6|28
1626538130000|2021-07-17 16:08:50|31763.4|31623.4|31766.1|31626.1|31767.2|31627.2|31763.2|31623.2|26
1626538140000|2021-07-17 16:09:00|31766.3|31626.3|31773.1|31633.1|31773.1|31633.1|31765.8|31625.8|31
1626538150000|2021-07-17 16:09:10|31773|31633|31741.6|31601.6|31775.6|31635.6|31728.5|31588.5|34
1626538160000|2021-07-17 16:09:20|31742.5|31602.5|31741.5|31601.5|31745.2|31605.2|31741.5|31601.5|27
1626538170000|2021-07-17 16:09:30|31741.7|31601.7|31737.4|31597.4|31741.9|31601.9|31737.4|31597.4|24
1626538180000|2021-07-17 16:09:40|31737.5|31597.5|31735.1|31595.1|31738|31598|31734.3|31594.3|25
1626538190000|2021-07-17 16:09:50|31735.7|31595.7|31744.5|31604.5|31745.6|31605.6|31735.7|31595.7|31
1626538200000|2021-07-17 16:10:00|31744.6|31604.6|31743.8|31603.8|31749.1|31609.1|31743.8|31603.8|20
1626538210000|2021-07-17 16:10:10|31743.5|31603.5|31748.6|31608.6|31749.2|31609.2|31743.5|31603.5|26
1626538220000|2021-07-17 16:10:20|31748.7|31608.7|31753|31613|31754.7|31614.7|31748.7|31608.7|28
1626538230000|2021-07-17 16:10:30|31753.2|31613.2|31754.1|31614.1|31754.5|31614.5|31753.2|31613.2|14
1626538240000|2021-07-17 16:10:40|31753.2|31613.2|31733|31593|31753.2|31613.2|31725|31585|29
1626538250000|2021-07-17 16:10:50|31733.8|31593.8|31734.6|31594.6|31734.6|31594.6|31733|31593|12
1626538260000|2021-07-17 16:11:00|31734.7|31594.7|31733.8|31593.8|31736.1|31596.1|31733.8|31593.8|19
1626538270000|2021-07-17 16:11:10|31733.9|31593.9|31734.1|31594.1|31734.7|31594.7|31733.9|31593.9|19
1626538280000|2021-07-17 16:11:20|31734.3|31594.3|31735|31595|31735|31595|31734.1|31594.1|6
1626538290000|2021-07-17 16:11:30|31734.8|31594.8|31736.1|31596.1|31738.4|31598.4|31733.5|31593.5|17
1626538300000|2021-07-17 16:11:40|31735.6|31595.6|31734.4|31594.4|31735.6|31595.6|31734|31594|10
1626538310000|2021-07-17 16:11:50|31734.3|31594.3|31734.5|31594.5|31737.8|31597.8|31734.3|31594.3|18
1626538320000|2021-07-17 16:12:00|31734.6|31594.6|31743.5|31603.5|31743.6|31603.6|31732.9|31592.9|27
1626538330000|2021-07-17 16:12:10|31743|31603|31745.6|31605.6|31745.8|31605.8|31741.9|31601.9|23
1626538340000|2021-07-17 16:12:20|31745.3|31605.3|31746.8|31606.8|31747.8|31607.8|31744.2|31604.2|27
1626538350000|2021-07-17 16:12:30|31746.9|31606.9|31745.6|31605.6|31748|31608|31745.6|31605.6|34
1626538360000|2021-07-17 16:12:40|31748.9|31608.9|31749.8|31609.8|31750.1|31610.1|31748.1|31608.1|22
1626538370000|2021-07-17 16:12:50|31749.7|31609.7|31749.9|31609.9|31751|31611|31749.7|31609.7|13
1626538380000|2021-07-17 16:13:00|31750|31610|31750.9|31610.9|31751.9|31611.9|31750|31610|32
1626538390000|2021-07-17 16:13:10|31751.1|31611.1|31751.6|31611.6|31751.6|31611.6|31750.3|31610.3|17
1626538400000|2021-07-17 16:13:20|31751.2|31611.2|31752.5|31612.5|31753.9|31613.9|31751.2|31611.2|24
1626538410000|2021-07-17 16:13:30|31752.6|31612.6|31751.2|31611.2|31753|31613|31751.2|31611.2|22
1626538420000|2021-07-17 16:13:40|31751.3|31611.3|31744.8|31604.8|31751.4|31611.4|31744.7|31604.7|28
1626538430000|2021-07-17 16:13:50|31744.7|31604.7|31746.7|31606.7|31746.7|31606.7|31744.4|31604.4|15
1626538440000|2021-07-17 16:14:00|31746.1|31606.1|31746.3|31606.3|31746.7|31606.7|31746|31606|12
1626538450000|2021-07-17 16:14:10|31746.4|31606.4|31745.6|31605.6|31747.1|31607.1|31745.6|31605.6|22
1626538460000|2021-07-17 16:14:20|31745.8|31605.8|31747.1|31607.1|31748.9|31608.9|31745.8|31605.8|29
1626538470000|2021-07-17 16:14:30|31747.3|31607.3|31745.9|31605.9|31749|31609|31745.9|31605.9|20
1626538480000|2021-07-17 16:14:40|31746|31606|31746.2|31606.2|31746.4|31606.4|31745.9|31605.9|9
1626538490000|2021-07-17 16:14:50|31746.3|31606.3|31749.4|31609.4|31749.9|31609.9|31746.2|31606.2|18
1626538500000|2021-07-17 16:15:00|31748.3|31608.3|31752.4|31612.4|31752.4|31612.4|31748.2|31608.2|29
1626538510000|2021-07-17 16:15:10|31752.2|31612.2|31754.7|31614.7|31756.2|31616.2|31752|31612|26
1626538520000|2021-07-17 16:15:20|31754.9|31614.9|31772.8|31632.8|31773.1|31633.1|31754.8|31614.8|29
1626538530000|2021-07-17 16:15:30|31773.6|31633.6|31776.1|31636.1|31776.1|31636.1|31772.2|31632.2|26
1626538540000|2021-07-17 16:15:40|31775.8|31635.8|31776.7|31636.7|31777|31637|31775|31635|19
1626538550000|2021-07-17 16:15:50|31776.5|31636.5|31778.4|31638.4|31778.6|31638.6|31775.4|31635.4|22
1626538560000|2021-07-17 16:16:00|31778.5|31638.5|31783.4|31643.4|31783.4|31643.4|31778.3|31638.3|22
1626538570000|2021-07-17 16:16:10|31783.8|31643.8|31787.4|31647.4|31788.2|31648.2|31783.8|31643.8|15
1626538580000|2021-07-17 16:16:20|31787.6|31647.6|31791.3|31651.3|31791.3|31651.3|31787.6|31647.6|17
1626538590000|2021-07-17 16:16:30|31791.4|31651.4|31791.2|31651.2|31791.4|31651.4|31790.4|31650.4|9
1626538600000|2021-07-17 16:16:40|31790.7|31650.7|31792.5|31652.5|31792.5|31652.5|31790.7|31650.7|8
1626538610000|2021-07-17 16:16:50|31792.1|31652.1|31797.3|31657.3|31798.7|31658.7|31791.9|31651.9|27
1626538620000|2021-07-17 16:17:00|31796|31656|31799.6|31659.6|31800.4|31660.4|31792.7|31652.7|27
1626538630000|2021-07-17 16:17:10|31799.2|31659.2|31802.5|31662.5|31802.5|31662.5|31799.1|31659.1|18
1626538640000|2021-07-17 16:17:20|31803.2|31663.2|31804|31664|31805|31665|31797.5|31657.5|37
1626538650000|2021-07-17 16:17:30|31804.2|31664.2|31807.8|31667.8|31808|31668|31804.2|31664.2|17
1626538660000|2021-07-17 16:17:40|31807.7|31667.7|31798.2|31658.2|31807.8|31667.8|31797.8|31657.8|25
1626538670000|2021-07-17 16:17:50|31798.3|31658.3|31795.9|31655.9|31798.6|31658.6|31793.6|31653.6|27
1626538680000|2021-07-17 16:18:00|31795.3|31655.3|31794.9|31654.9|31796.7|31656.7|31792.3|31652.3|28
1626538690000|2021-07-17 16:18:10|31795.1|31655.1|31793.4|31653.4|31795.1|31655.1|31792.9|31652.9|16
1626538700000|2021-07-17 16:18:20|31793.6|31653.6|31788|31648|31793.6|31653.6|31788|31648|17
1626538710000|2021-07-17 16:18:30|31786.4|31646.4|31783.9|31643.9|31786.5|31646.5|31783.9|31643.9|12
1626538720000|2021-07-17 16:18:40|31784.2|31644.2|31773.6|31633.6|31784.2|31644.2|31773.6|31633.6|30
1626538730000|2021-07-17 16:18:50|31773.3|31633.3|31779.1|31639.1|31779.5|31639.5|31772.7|31632.7|33
1626538740000|2021-07-17 16:19:00|31779.2|31639.2|31775.1|31635.1|31779.4|31639.4|31769.8|31629.8|31
1626538750000|2021-07-17 16:19:10|31774.8|31634.8|31775.7|31635.7|31775.8|31635.8|31774|31634|21
1626538760000|2021-07-17 16:19:20|31776.9|31636.9|31773.9|31633.9|31779.3|31639.3|31773.1|31633.1|24
1626538770000|2021-07-17 16:19:30|31774.2|31634.2|31774.4|31634.4|31775.1|31635.1|31773.3|31633.3|23
1626538780000|2021-07-17 16:19:40|31774.3|31634.3|31775.3|31635.3|31775.8|31635.8|31774.2|31634.2|23
1626538790000|2021-07-17 16:19:50|31775.1|31635.1|31773.9|31633.9|31775.5|31635.5|31773.1|31633.1|14
1626538800000|2021-07-17 16:20:00|31773.7|31633.7|31778.9|31638.9|31779.1|31639.1|31773.7|31633.7|29
1626538810000|2021-07-17 16:20:10|31778.8|31638.8|31785|31645|31785.3|31645.3|31777.6|31637.6|30
1626538820000|2021-07-17 16:20:20|31785.2|31645.2|31787|31647|31787.9|31647.9|31785.2|31645.2|25
1626538830000|2021-07-17 16:20:30|31786.9|31646.9|31798.8|31658.8|31798.8|31658.8|31786.9|31646.9|27
1626538840000|2021-07-17 16:20:40|31799.2|31659.2|31804.4|31664.4|31804.4|31664.4|31797.4|31657.4|26
1626538850000|2021-07-17 16:20:50|31804.3|31664.3|31802.4|31662.4|31804.7|31664.7|31802.4|31662.4|19
1626538860000|2021-07-17 16:21:00|31802.6|31662.6|31806.9|31666.9|31807.4|31667.4|31802.4|31662.4|11
1626538870000|2021-07-17 16:21:10|31807|31667|31808.4|31668.4|31808.4|31668.4|31806.9|31666.9|9
1626538880000|2021-07-17 16:21:20|31808.3|31668.3|31814.4|31674.4|31814.7|31674.7|31806.4|31666.4|28
1626538890000|2021-07-17 16:21:30|31815.8|31675.8|31816.1|31676.1|31816.8|31676.8|31814.9|31674.9|31
1626538900000|2021-07-17 16:21:40|31816.3|31676.3|31829.8|31689.8|31829.8|31689.8|31816.3|31676.3|31
1626538910000|2021-07-17 16:21:50|31829.7|31689.7|31825.9|31685.9|31829.7|31689.7|31825.9|31685.9|13
1626538920000|2021-07-17 16:22:00|31826.3|31686.3|31835.5|31695.5|31840.1|31700.1|31824.3|31684.3|38
1626538930000|2021-07-17 16:22:10|31833.6|31693.6|31832.9|31692.9|31836.4|31696.4|31831.5|31691.5|34
1626538940000|2021-07-17 16:22:20|31832.3|31692.3|31847.1|31707.1|31847.1|31707.1|31832.3|31692.3|26
1626538950000|2021-07-17 16:22:30|31847.7|31707.7|31844.6|31704.6|31852.7|31712.7|31843.4|31703.4|36
1626538960000|2021-07-17 16:22:40|31843.3|31703.3|31843.3|31703.3|31845.4|31705.4|31841.6|31701.6|32
1626538970000|2021-07-17 16:22:50|31843.1|31703.1|31850.8|31710.8|31851.9|31711.9|31842.8|31702.8|32
1626538980000|2021-07-17 16:23:00|31851.1|31711.1|31847.9|31707.9|31852.1|31712.1|31846.9|31706.9|21
1626538990000|2021-07-17 16:23:10|31845.7|31705.7|31845.3|31705.3|31849.3|31709.3|31845.3|31705.3|22
1626539000000|2021-07-17 16:23:20|31845.2|31705.2|31851.9|31711.9|31856.6|31716.6|31845|31705|32
1626539010000|2021-07-17 16:23:30|31850.4|31710.4|31851.7|31711.7|31853.2|31713.2|31845.6|31705.6|32
1626539020000|2021-07-17 16:23:40|31852.7|31712.7|31852.6|31712.6|31853.7|31713.7|31852|31712|28
1626539030000|2021-07-17 16:23:50|31852.5|31712.5|31849.1|31709.1|31852.5|31712.5|31847.1|31707.1|28
1626539040000|2021-07-17 16:24:00|31849|31709|31847.4|31707.4|31849.2|31709.2|31847.3|31707.3|23
1626539050000|2021-07-17 16:24:10|31847.8|31707.8|31853.5|31713.5|31853.6|31713.6|31847.7|31707.7|20
1626539060000|2021-07-17 16:24:20|31852.7|31712.7|31849|31709|31853.2|31713.2|31849|31709|22
1626539070000|2021-07-17 16:24:30|31848.4|31708.4|31849.2|31709.2|31849.3|31709.3|31846.9|31706.9|20
1626539080000|2021-07-17 16:24:40|31848.4|31708.4|31842.3|31702.3|31848.4|31708.4|31842.3|31702.3|25
1626539090000|2021-07-17 16:24:50|31842.7|31702.7|31834.3|31694.3|31844.3|31704.3|31832.1|31692.1|32
1626539100000|2021-07-17 16:25:00|31834.2|31694.2|31845.1|31705.1|31845.1|31705.1|31834.2|31694.2|32
1626539110000|2021-07-17 16:25:10|31845.2|31705.2|31845.8|31705.8|31847|31707|31844.8|31704.8|23
1626539120000|2021-07-17 16:25:20|31845.7|31705.7|31847.4|31707.4|31847.5|31707.5|31845.6|31705.6|16
1626539130000|2021-07-17 16:25:30|31848.1|31708.1|31848.2|31708.2|31855.1|31715.1|31846.3|31706.3|24
1626539140000|2021-07-17 16:25:40|31848|31708|31850.7|31710.7|31850.8|31710.8|31847.7|31707.7|23
1626539150000|2021-07-17 16:25:50|31850.6|31710.6|31857.5|31717.5|31858.2|31718.2|31850|31710|28
1626539160000|2021-07-17 16:26:00|31859.5|31719.5|31855.4|31715.4|31860.7|31720.7|31855.4|31715.4|34
1626539170000|2021-07-17 16:26:10|31855.5|31715.5|31850.6|31710.6|31856.8|31716.8|31850.2|31710.2|28
1626539180000|2021-07-17 16:26:20|31850.4|31710.4|31847.8|31707.8|31851.3|31711.3|31847.7|31707.7|9
1626539190000|2021-07-17 16:26:30|31848.6|31708.6|31857.2|31717.2|31859.9|31719.9|31848.6|31708.6|28
1626539200000|2021-07-17 16:26:40|31857.6|31717.6|31856.8|31716.8|31858.1|31718.1|31856|31716|15
1626539210000|2021-07-17 16:26:50|31856.6|31716.6|31856.1|31716.1|31856.7|31716.7|31854.7|31714.7|18
1626539220000|2021-07-17 16:27:00|31856.5|31716.5|31862.6|31722.6|31863.3|31723.3|31854.7|31714.7|29
1626539230000|2021-07-17 16:27:10|31862.7|31722.7|31862.1|31722.1|31862.7|31722.7|31861.4|31721.4|10
1626539240000|2021-07-17 16:27:20|31862.4|31722.4|31864.3|31724.3|31864.3|31724.3|31862|31722|12
1626539250000|2021-07-17 16:27:30|31864.2|31724.2|31864.4|31724.4|31864.4|31724.4|31863.9|31723.9|12
1626539260000|2021-07-17 16:27:40|31864|31724|31866.8|31726.8|31866.8|31726.8|31861.4|31721.4|22
1626539270000|2021-07-17 16:27:50|31868.6|31728.6|31867.7|31727.7|31868.8|31728.8|31865.5|31725.5|34
1626539280000|2021-07-17 16:28:00|31868.1|31728.1|31870.5|31730.5|31871.2|31731.2|31867.3|31727.3|27
1626539290000|2021-07-17 16:28:10|31870.8|31730.8|31873.8|31733.8|31874.2|31734.2|31870.3|31730.3|27
1626539300000|2021-07-17 16:28:20|31873.5|31733.5|31879.9|31739.9|31880.4|31740.4|31867.3|31727.3|28
1626539310000|2021-07-17 16:28:30|31880.3|31740.3|31882.5|31742.5|31884|31744|31876.5|31736.5|27
1626539320000|2021-07-17 16:28:40|31883.3|31743.3|31886.3|31746.3|31888.5|31748.5|31883.3|31743.3|29
1626539330000|2021-07-17 16:28:50|31884.1|31744.1|31891.6|31751.6|31891.7|31751.7|31884.1|31744.1|14
1626539340000|2021-07-17 16:29:00|31891.7|31751.7|31898.7|31758.7|31900|31760|31891.7|31751.7|24
1626539350000|2021-07-17 16:29:10|31896.7|31756.7|31896.9|31756.9|31900.4|31760.4|31894.7|31754.7|38
1626539360000|2021-07-17 16:29:20|31895.6|31755.6|31882.8|31742.8|31895.6|31755.6|31882.5|31742.5|32
1626539370000|2021-07-17 16:29:30|31883.5|31743.5|31868.8|31728.8|31883.5|31743.5|31863.6|31723.6|33
1626539380000|2021-07-17 16:29:40|31869.7|31729.7|31863.7|31723.7|31871|31731|31863.4|31723.4|29
1626539390000|2021-07-17 16:29:50|31863.5|31723.5|31868.1|31728.1|31869.7|31729.7|31861.9|31721.9|25
1626539400000|2021-07-17 16:30:00|31867.6|31727.6|31923.3|31783.3|31925|31785|31867.6|31727.6|39
1626539410000|2021-07-17 16:30:10|31923.8|31783.8|31915.3|31775.3|31925.5|31785.5|31915|31775|31
1626539420000|2021-07-17 16:30:20|31912.2|31772.2|31929.9|31789.9|31929.9|31789.9|31911.3|31771.3|35
1626539430000|2021-07-17 16:30:30|31930.5|31790.5|31931.5|31791.5|31931.5|31791.5|31925.7|31785.7|19
1626539440000|2021-07-17 16:30:40|31931.3|31791.3|31934.8|31794.8|31935.7|31795.7|31931.2|31791.2|28
1626539450000|2021-07-17 16:30:50|31934.9|31794.9|31933.2|31793.2|31934.9|31794.9|31932.8|31792.8|27
1626539460000|2021-07-17 16:31:00|31933.5|31793.5|31921.1|31781.1|31933.7|31793.7|31920|31780|33
1626539470000|2021-07-17 16:31:10|31921|31781|31917|31777|31921|31781|31915.5|31775.5|25
1626539480000|2021-07-17 16:31:20|31917.7|31777.7|31914.5|31774.5|31919.9|31779.9|31914.5|31774.5|29
1626539490000|2021-07-17 16:31:30|31915.4|31775.4|31892.8|31752.8|31916.5|31776.5|31890.2|31750.2|36
1626539500000|2021-07-17 16:31:40|31893.9|31753.9|31897.2|31757.2|31900.6|31760.6|31893.6|31753.6|35
1626539510000|2021-07-17 16:31:50|31896|31756|31891.6|31751.6|31896|31756|31888|31748|34
1626539520000|2021-07-17 16:32:00|31891.5|31751.5|31876|31736|31891.7|31751.7|31875.9|31735.9|29
1626539530000|2021-07-17 16:32:10|31876.1|31736.1|31874.1|31734.1|31876.1|31736.1|31872.4|31732.4|35
1626539540000|2021-07-17 16:32:20|31873.2|31733.2|31863.2|31723.2|31875.1|31735.1|31863.2|31723.2|36
1626539550000|2021-07-17 16:32:30|31862.9|31722.9|31858|31718|31864.8|31724.8|31857.9|31717.9|27
1626539560000|2021-07-17 16:32:40|31858.4|31718.4|31855|31715|31858.9|31718.9|31852.5|31712.5|27
1626539570000|2021-07-17 16:32:50|31855.9|31715.9|31850.1|31710.1|31858.5|31718.5|31849.7|31709.7|33
1626539580000|2021-07-17 16:33:00|31850.6|31710.6|31855.5|31715.5|31857.2|31717.2|31850.1|31710.1|28
1626539590000|2021-07-17 16:33:10|31855.2|31715.2|31856.2|31716.2|31856.2|31716.2|31854.9|31714.9|13
1626539600000|2021-07-17 16:33:20|31855.9|31715.9|31851.1|31711.1|31855.9|31715.9|31851.1|31711.1|21
1626539610000|2021-07-17 16:33:30|31851.4|31711.4|31853.5|31713.5|31856.5|31716.5|31851.2|31711.2|34
1626539620000|2021-07-17 16:33:40|31853.2|31713.2|31850.8|31710.8|31853.2|31713.2|31848.8|31708.8|29
1626539630000|2021-07-17 16:33:50|31850.4|31710.4|31851.4|31711.4|31851.4|31711.4|31850.2|31710.2|18
1626539640000|2021-07-17 16:34:00|31851.2|31711.2|31850.6|31710.6|31851.3|31711.3|31850.6|31710.6|4
1626539650000|2021-07-17 16:34:10|31849|31709|31837.5|31697.5|31849|31709|31836.1|31696.1|32
1626539660000|2021-07-17 16:34:20|31838.5|31698.5|31854.8|31714.8|31855.3|31715.3|31837.9|31697.9|35
1626539670000|2021-07-17 16:34:30|31853.7|31713.7|31843.5|31703.5|31854|31714|31843.4|31703.4|34
1626539680000|2021-07-17 16:34:40|31843.9|31703.9|31849.6|31709.6|31849.6|31709.6|31843.9|31703.9|26
1626539690000|2021-07-17 16:34:50|31849.7|31709.7|31848.3|31708.3|31851.7|31711.7|31848.3|31708.3|25
1626539700000|2021-07-17 16:35:00|31846.7|31706.7|31857.2|31717.2|31859.2|31719.2|31846.7|31706.7|30
1626539710000|2021-07-17 16:35:10|31857.3|31717.3|31858.7|31718.7|31860.8|31720.8|31857.3|31717.3|24
1626539720000|2021-07-17 16:35:20|31859|31719|31857.3|31717.3|31859.4|31719.4|31850.6|31710.6|32
1626539730000|2021-07-17 16:35:30|31857.6|31717.6|31858.5|31718.5|31858.7|31718.7|31856|31716|26
1626539740000|2021-07-17 16:35:40|31859.3|31719.3|31860.2|31720.2|31860.2|31720.2|31859.3|31719.3|9
1626539750000|2021-07-17 16:35:50|31860.6|31720.6|31863.4|31723.4|31863.4|31723.4|31860.1|31720.1|13
1626539760000|2021-07-17 16:36:00|31864.3|31724.3|31865.2|31725.2|31867.4|31727.4|31863.5|31723.5|27
1626539770000|2021-07-17 16:36:10|31866.2|31726.2|31860.4|31720.4|31866.8|31726.8|31856.9|31716.9|25
1626539780000|2021-07-17 16:36:20|31860.3|31720.3|31863.5|31723.5|31863.8|31723.8|31860.3|31720.3|19
1626539790000|2021-07-17 16:36:30|31863.6|31723.6|31863.4|31723.4|31864.3|31724.3|31862.7|31722.7|13
1626539800000|2021-07-17 16:36:40|31863.7|31723.7|31865.2|31725.2|31865.2|31725.2|31861.8|31721.8|25
1626539810000|2021-07-17 16:36:50|31865.3|31725.3|31865.4|31725.4|31865.6|31725.6|31864.3|31724.3|13
1626539820000|2021-07-17 16:37:00|31865.7|31725.7|31864.1|31724.1|31865.7|31725.7|31863.4|31723.4|23
1626539830000|2021-07-17 16:37:10|31864.7|31724.7|31862.8|31722.8|31866.2|31726.2|31860.8|31720.8|22
1626539840000|2021-07-17 16:37:20|31863|31723|31862.3|31722.3|31864|31724|31861.9|31721.9|22
1626539850000|2021-07-17 16:37:30|31862.8|31722.8|31873.8|31733.8|31874.5|31734.5|31862.7|31722.7|28
1626539860000|2021-07-17 16:37:40|31874.4|31734.4|31878.5|31738.5|31878.5|31738.5|31873.5|31733.5|23
1626539870000|2021-07-17 16:37:50|31878.2|31738.2|31879.1|31739.1|31880.4|31740.4|31878.2|31738.2|33
1626539880000|2021-07-17 16:38:00|31879.4|31739.4|31879.5|31739.5|31880|31740|31878.5|31738.5|12
1626539890000|2021-07-17 16:38:10|31879.6|31739.6|31891.4|31751.4|31891.4|31751.4|31879.6|31739.6|28
1626539900000|2021-07-17 16:38:20|31890.9|31750.9|31876.4|31736.4|31897.1|31757.1|31876.4|31736.4|33
1626539910000|2021-07-17 16:38:30|31878.2|31738.2|31876.1|31736.1|31879.2|31739.2|31875|31735|25
1626539920000|2021-07-17 16:38:40|31876.2|31736.2|31872.1|31732.1|31876.4|31736.4|31870.3|31730.3|28
1626539930000|2021-07-17 16:38:50|31872.2|31732.2|31872.6|31732.6|31873.3|31733.3|31871.9|31731.9|22
1626539940000|2021-07-17 16:39:00|31872.9|31732.9|31859|31719|31873|31733|31859|31719|29
1626539950000|2021-07-17 16:39:10|31859.6|31719.6|31852.2|31712.2|31859.6|31719.6|31851.1|31711.1|27
1626539960000|2021-07-17 16:39:20|31852.5|31712.5|31835.2|31695.2|31852.5|31712.5|31835.2|31695.2|27
1626539970000|2021-07-17 16:39:30|31835|31695|31841.6|31701.6|31841.7|31701.7|31835|31695|29
1626539980000|2021-07-17 16:39:40|31841.3|31701.3|31843|31703|31843|31703|31837.2|31697.2|29
1626539990000|2021-07-17 16:39:50|31842.9|31702.9|31841.9|31701.9|31843.3|31703.3|31841.1|31701.1|28
1626540000000|2021-07-17 16:40:00|31841.4|31701.4|31840.3|31700.3|31841.9|31701.9|31839.1|31699.1|34
1626540010000|2021-07-17 16:40:10|31840.1|31700.1|31849.5|31709.5|31850.2|31710.2|31839.8|31699.8|25
1626540020000|2021-07-17 16:40:20|31849.3|31709.3|31847.8|31707.8|31849.3|31709.3|31846.7|31706.7|20
1626540030000|2021-07-17 16:40:30|31847.2|31707.2|31847.3|31707.3|31847.7|31707.7|31847.2|31707.2|6
1626540040000|2021-07-17 16:40:40|31847.2|31707.2|31841|31701|31848.4|31708.4|31841|31701|25
1626540050000|2021-07-17 16:40:50|31840.7|31700.7|31823.4|31683.4|31840.7|31700.7|31823|31683|37
1626540060000|2021-07-17 16:41:00|31822.7|31682.7|31835.1|31695.1|31835.1|31695.1|31822.7|31682.7|22
1626540070000|2021-07-17 16:41:10|31835.8|31695.8|31836.7|31696.7|31837.6|31697.6|31835.8|31695.8|27
1626540080000|2021-07-17 16:41:20|31836.6|31696.6|31832.5|31692.5|31837.3|31697.3|31832.5|31692.5|18
1626540090000|2021-07-17 16:41:30|31832.9|31692.9|31825|31685|31832.9|31692.9|31824.8|31684.8|22
1626540100000|2021-07-17 16:41:40|31825.2|31685.2|31821|31681|31825.2|31685.2|31821|31681|31
1626540110000|2021-07-17 16:41:50|31821.1|31681.1|31820.6|31680.6|31821.5|31681.5|31820.6|31680.6|22
1626540120000|2021-07-17 16:42:00|31820.7|31680.7|31820|31680|31822.1|31682.1|31818.7|31678.7|20
1626540130000|2021-07-17 16:42:10|31819.7|31679.7|31825.5|31685.5|31829.2|31689.2|31819.7|31679.7|34
1626540140000|2021-07-17 16:42:20|31825.6|31685.6|31817.9|31677.9|31826.8|31686.8|31817.7|31677.7|31
1626540150000|2021-07-17 16:42:30|31818.4|31678.4|31815.6|31675.6|31819.5|31679.5|31815.1|31675.1|25
1626540160000|2021-07-17 16:42:40|31815.4|31675.4|31795.1|31655.1|31816.2|31676.2|31794.4|31654.4|32
1626540170000|2021-07-17 16:42:50|31794.2|31654.2|31782.8|31642.8|31794.2|31654.2|31777.2|31637.2|34
1626540180000|2021-07-17 16:43:00|31783|31643|31782.8|31642.8|31789.5|31649.5|31781.9|31641.9|31
1626540190000|2021-07-17 16:43:10|31782.7|31642.7|31796|31656|31796.1|31656.1|31782.4|31642.4|37
1626540200000|2021-07-17 16:43:20|31795.7|31655.7|31800.4|31660.4|31800.8|31660.8|31793.8|31653.8|30
1626540210000|2021-07-17 16:43:30|31800.3|31660.3|31797.2|31657.2|31800.3|31660.3|31797.2|31657.2|17
1626540220000|2021-07-17 16:43:40|31797.3|31657.3|31791.1|31651.1|31797.3|31657.3|31788.6|31648.6|31
1626540230000|2021-07-17 16:43:50|31791.2|31651.2|31789.6|31649.6|31791.5|31651.5|31789.6|31649.6|25
1626540240000|2021-07-17 16:44:00|31790|31650|31799.6|31659.6|31800.3|31660.3|31790|31650|32
1626540250000|2021-07-17 16:44:10|31798.8|31658.8|31799.7|31659.7|31801.6|31661.6|31798.8|31658.8|25
1626540260000|2021-07-17 16:44:20|31800.1|31660.1|31801.9|31661.9|31802.3|31662.3|31798.6|31658.6|20
1626540270000|2021-07-17 16:44:30|31802|31662|31803.3|31663.3|31803.4|31663.4|31802|31662|9
1626540280000|2021-07-17 16:44:40|31803.1|31663.1|31801.1|31661.1|31803.1|31663.1|31801.1|31661.1|3
1626540290000|2021-07-17 16:44:50|31800.7|31660.7|31800.8|31660.8|31802.2|31662.2|31799.1|31659.1|19
1626540300000|2021-07-17 16:45:00|31801.1|31661.1|31805.5|31665.5|31805.5|31665.5|31800.2|31660.2|22
1626540310000|2021-07-17 16:45:10|31805.1|31665.1|31805|31665|31805.8|31665.8|31804.8|31664.8|12
1626540320000|2021-07-17 16:45:20|31805.1|31665.1|31804.7|31664.7|31805.2|31665.2|31803.5|31663.5|17
1626540330000|2021-07-17 16:45:30|31805.5|31665.5|31810.9|31670.9|31810.9|31670.9|31805.5|31665.5|21
1626540340000|2021-07-17 16:45:40|31810.6|31670.6|31806.3|31666.3|31810.9|31670.9|31804.9|31664.9|14
1626540350000|2021-07-17 16:45:50|31806.2|31666.2|31806.5|31666.5|31806.5|31666.5|31806.2|31666.2|6
1626540360000|2021-07-17 16:46:00|31807.4|31667.4|31810.7|31670.7|31811.8|31671.8|31806.8|31666.8|24
1626540370000|2021-07-17 16:46:10|31811.8|31671.8|31816.8|31676.8|31816.8|31676.8|31811.8|31671.8|22
1626540380000|2021-07-17 16:46:20|31817|31677|31818.2|31678.2|31818.2|31678.2|31813.8|31673.8|16
1626540390000|2021-07-17 16:46:30|31818.5|31678.5|31817|31677|31818.5|31678.5|31817|31677|16
1626540400000|2021-07-17 16:46:40|31817.6|31677.6|31819.7|31679.7|31819.7|31679.7|31817.5|31677.5|13
1626540410000|2021-07-17 16:46:50|31819.9|31679.9|31810.1|31670.1|31819.9|31679.9|31809.7|31669.7|26
1626540420000|2021-07-17 16:47:00|31808.9|31668.9|31792.5|31652.5|31810.1|31670.1|31792.5|31652.5|26
1626540430000|2021-07-17 16:47:10|31792|31652|31792.9|31652.9|31792.9|31652.9|31784.6|31644.6|34
1626540440000|2021-07-17 16:47:20|31792.5|31652.5|31790.8|31650.8|31792.6|31652.6|31788.2|31648.2|30
1626540450000|2021-07-17 16:47:30|31790.1|31650.1|31790.8|31650.8|31791.6|31651.6|31789.7|31649.7|20
1626540460000|2021-07-17 16:47:40|31791|31651|31789.8|31649.8|31792.5|31652.5|31789.4|31649.4|15
1626540470000|2021-07-17 16:47:50|31789.7|31649.7|31790.9|31650.9|31791.6|31651.6|31789.1|31649.1|21
1626540480000|2021-07-17 16:48:00|31790.7|31650.7|31787.1|31647.1|31791.2|31651.2|31786.9|31646.9|19
1626540490000|2021-07-17 16:48:10|31787.5|31647.5|31789.1|31649.1|31795.4|31655.4|31787.5|31647.5|29
1626540500000|2021-07-17 16:48:20|31787.8|31647.8|31785.3|31645.3|31788.7|31648.7|31783.7|31643.7|26
1626540510000|2021-07-17 16:48:30|31786.1|31646.1|31781.9|31641.9|31787.5|31647.5|31781.5|31641.5|31
1626540520000|2021-07-17 16:48:40|31781.6|31641.6|31777.6|31637.6|31781.6|31641.6|31774|31634|32
1626540530000|2021-07-17 16:48:50|31778.3|31638.3|31779.3|31639.3|31781.4|31641.4|31778.3|31638.3|30
1626540540000|2021-07-17 16:49:00|31779.4|31639.4|31781.2|31641.2|31781.3|31641.3|31777.5|31637.5|17
1626540550000|2021-07-17 16:49:10|31779.7|31639.7|31777|31637|31780.4|31640.4|31777|31637|19
1626540560000|2021-07-17 16:49:20|31777.1|31637.1|31777.4|31637.4|31777.8|31637.8|31776.9|31636.9|15
1626540570000|2021-07-17 16:49:30|31776.9|31636.9|31773.1|31633.1|31777.2|31637.2|31773.1|31633.1|17
1626540580000|2021-07-17 16:49:40|31772.9|31632.9|31766.3|31626.3|31774.4|31634.4|31765.7|31625.7|30
1626540590000|2021-07-17 16:49:50|31767|31627|31762.7|31622.7|31768.1|31628.1|31761.9|31621.9|25
1626540600000|2021-07-17 16:50:00|31762.4|31622.4|31768|31628|31768.8|31628.8|31762.4|31622.4|27
1626540610000|2021-07-17 16:50:10|31768.4|31628.4|31773.9|31633.9|31773.9|31633.9|31768|31628|28
1626540620000|2021-07-17 16:50:20|31774|31634|31774.9|31634.9|31778.9|31638.9|31772.9|31632.9|28
1626540630000|2021-07-17 16:50:30|31774.4|31634.4|31770.6|31630.6|31774.4|31634.4|31768|31628|24
1626540640000|2021-07-17 16:50:40|31770.7|31630.7|31770.6|31630.6|31770.7|31630.7|31769.4|31629.4|17
1626540650000|2021-07-17 16:50:50|31770.7|31630.7|31769|31629|31770.8|31630.8|31769|31629|14
1626540660000|2021-07-17 16:51:00|31769.4|31629.4|31769.2|31629.2|31774.2|31634.2|31768.5|31628.5|32
1626540670000|2021-07-17 16:51:10|31769.3|31629.3|31760.6|31620.6|31769.8|31629.8|31760.6|31620.6|20
1626540680000|2021-07-17 16:51:20|31761|31621|31754.1|31614.1|31761|31621|31753.8|31613.8|31
1626540690000|2021-07-17 16:51:30|31754.4|31614.4|31754.3|31614.3|31755.6|31615.6|31754.3|31614.3|24
1626540700000|2021-07-17 16:51:40|31754|31614|31756.7|31616.7|31756.7|31616.7|31753.9|31613.9|20
1626540710000|2021-07-17 16:51:50|31756.3|31616.3|31753.5|31613.5|31756.3|31616.3|31753.2|31613.2|22
1626540720000|2021-07-17 16:52:00|31753.3|31613.3|31755.1|31615.1|31756.4|31616.4|31753.3|31613.3|21
1626540730000|2021-07-17 16:52:10|31754.9|31614.9|31755.1|31615.1|31760.2|31620.2|31754|31614|31
1626540740000|2021-07-17 16:52:20|31755.7|31615.7|31757.2|31617.2|31758.2|31618.2|31755.7|31615.7|23
1626540750000|2021-07-17 16:52:30|31756.9|31616.9|31755.6|31615.6|31756.9|31616.9|31755|31615|18
1626540760000|2021-07-17 16:52:40|31756.3|31616.3|31756.6|31616.6|31757.3|31617.3|31755.6|31615.6|28
1626540770000|2021-07-17 16:52:50|31756.7|31616.7|31755.5|31615.5|31756.7|31616.7|31754.6|31614.6|21
1626540780000|2021-07-17 16:53:00|31754.2|31614.2|31757.8|31617.8|31757.9|31617.9|31754.2|31614.2|20
1626540790000|2021-07-17 16:53:10|31758.1|31618.1|31757.6|31617.6|31758.8|31618.8|31756.3|31616.3|10
1626540800000|2021-07-17 16:53:20|31757.2|31617.2|31758.2|31618.2|31758.3|31618.3|31757.2|31617.2|10
1626540810000|2021-07-17 16:53:30|31757.5|31617.5|31757.2|31617.2|31757.6|31617.6|31755.8|31615.8|17
1626540820000|2021-07-17 16:53:40|31757.3|31617.3|31758.2|31618.2|31759.2|31619.2|31757.3|31617.3|14
1626540830000|2021-07-17 16:53:50|31758.3|31618.3|31768.5|31628.5|31768.5|31628.5|31757.1|31617.1|20
1626540840000|2021-07-17 16:54:00|31766.8|31626.8|31766.8|31626.8|31768.6|31628.6|31762.9|31622.9|30
1626540850000|2021-07-17 16:54:10|31767.3|31627.3|31770.4|31630.4|31770.5|31630.5|31767.2|31627.2|23
1626540860000|2021-07-17 16:54:20|31771.9|31631.9|31766.7|31626.7|31772.1|31632.1|31765.5|31625.5|23
1626540870000|2021-07-17 16:54:30|31765.6|31625.6|31757.8|31617.8|31765.6|31625.6|31757.8|31617.8|26
1626540880000|2021-07-17 16:54:40|31757.9|31617.9|31757.2|31617.2|31758.5|31618.5|31757|31617|18
1626540890000|2021-07-17 16:54:50|31757.9|31617.9|31755.2|31615.2|31759.1|31619.1|31755.2|31615.2|20
1626540900000|2021-07-17 16:55:00|31755.3|31615.3|31756.7|31616.7|31757.1|31617.1|31754.7|31614.7|19
1626540910000|2021-07-17 16:55:10|31756.8|31616.8|31762.4|31622.4|31763.3|31623.3|31755.8|31615.8|25
1626540920000|2021-07-17 16:55:20|31763.2|31623.2|31762.3|31622.3|31765.5|31625.5|31761.7|31621.7|23
1626540930000|2021-07-17 16:55:30|31762.4|31622.4|31764.3|31624.3|31764.5|31624.5|31761.7|31621.7|14
1626540940000|2021-07-17 16:55:40|31764.2|31624.2|31770.9|31630.9|31770.9|31630.9|31764.2|31624.2|27
1626540950000|2021-07-17 16:55:50|31771.4|31631.4|31769|31629|31771.5|31631.5|31769|31629|12
1626540970000|2021-07-17 16:56:10|31768.9|31628.9|31773.7|31633.7|31773.7|31633.7|31768.7|31628.7|19
1626540980000|2021-07-17 16:56:20|31773.9|31633.9|31780.5|31640.5|31780.5|31640.5|31773.1|31633.1|24
1626540990000|2021-07-17 16:56:30|31780.3|31640.3|31776.1|31636.1|31780.3|31640.3|31776.1|31636.1|14
1626541000000|2021-07-17 16:56:40|31776.5|31636.5|31776.6|31636.6|31779.3|31639.3|31776.4|31636.4|15
1626541010000|2021-07-17 16:56:50|31777|31637|31778.6|31638.6|31779|31639|31777|31637|10
1626541020000|2021-07-17 16:57:00|31778.7|31638.7|31785.3|31645.3|31786.1|31646.1|31778.7|31638.7|26
1626541030000|2021-07-17 16:57:10|31785|31645|31776.3|31636.3|31785.1|31645.1|31776|31636|30
1626541040000|2021-07-17 16:57:20|31776.7|31636.7|31766.4|31626.4|31779.2|31639.2|31766.3|31626.3|25
1626541050000|2021-07-17 16:57:30|31765.1|31625.1|31760.1|31620.1|31765.1|31625.1|31759.5|31619.5|25
1626541060000|2021-07-17 16:57:40|31760.4|31620.4|31761.7|31621.7|31762.9|31622.9|31760.4|31620.4|23
1626541070000|2021-07-17 16:57:50|31761.8|31621.8|31760.5|31620.5|31761.8|31621.8|31760.4|31620.4|16
1626541080000|2021-07-17 16:58:00|31760.9|31620.9|31762.1|31622.1|31762.1|31622.1|31760.9|31620.9|8
1626541090000|2021-07-17 16:58:10|31761.9|31621.9|31767.5|31627.5|31771.4|31631.4|31761.8|31621.8|25
1626541100000|2021-07-17 16:58:20|31767.2|31627.2|31763|31623|31767.7|31627.7|31762.4|31622.4|27
1626541110000|2021-07-17 16:58:30|31763.1|31623.1|31764.2|31624.2|31764.3|31624.3|31763|31623|15
1626541120000|2021-07-17 16:58:40|31764.3|31624.3|31767.2|31627.2|31767.2|31627.2|31764.3|31624.3|28
1626541130000|2021-07-17 16:58:50|31767|31627|31767.3|31627.3|31768.3|31628.3|31766.4|31626.4|21
1626541140000|2021-07-17 16:59:00|31767.1|31627.1|31767.7|31627.7|31768.1|31628.1|31766.5|31626.5|15
1626541150000|2021-07-17 16:59:10|31767.8|31627.8|31767.8|31627.8|31767.8|31627.8|31767.3|31627.3|13
1626541160000|2021-07-17 16:59:20|31767.6|31627.6|31767.2|31627.2|31768.2|31628.2|31766.8|31626.8|13
1626541170000|2021-07-17 16:59:30|31767.4|31627.4|31761|31621|31767.4|31627.4|31760.5|31620.5|27
1626541180000|2021-07-17 16:59:40|31761.6|31621.6|31761.2|31621.2|31761.8|31621.8|31760.3|31620.3|20
1626541190000|2021-07-17 16:59:50|31761.5|31621.5|31765.9|31625.9|31765.9|31625.9|31761|31621|19
1626541200000|2021-07-17 17:00:00|31765.6|31625.6|31767.1|31627.1|31767.1|31627.1|31763.9|31623.9|24
1626541210000|2021-07-17 17:00:10|31766.5|31626.5|31768.4|31628.4|31768.4|31628.4|31765.9|31625.9|24
1626541220000|2021-07-17 17:00:20|31768.1|31628.1|31769.1|31629.1|31770.1|31630.1|31768.1|31628.1|21
1626541230000|2021-07-17 17:00:30|31770.9|31630.9|31778.9|31638.9|31781.6|31641.6|31770.9|31630.9|34
1626541240000|2021-07-17 17:00:40|31778.7|31638.7|31771.1|31631.1|31778.7|31638.7|31768.4|31628.4|36
1626541250000|2021-07-17 17:00:50|31770.5|31630.5|31771.3|31631.3|31772.6|31632.6|31770|31630|20
1626541260000|2021-07-17 17:01:00|31771.6|31631.6|31774.1|31634.1|31774.9|31634.9|31770.7|31630.7|22
1626541270000|2021-07-17 17:01:10|31773.4|31633.4|31773.1|31633.1|31773.4|31633.4|31772.4|31632.4|16
1626541280000|2021-07-17 17:01:20|31773.3|31633.3|31772.3|31632.3|31773.3|31633.3|31771.6|31631.6|16
1626541290000|2021-07-17 17:01:30|31772|31632|31752.2|31612.2|31773.2|31633.2|31752.2|31612.2|17
1626541300000|2021-07-17 17:01:40|31751.8|31611.8|31745.4|31605.4|31752.3|31612.3|31745.4|31605.4|25
1626541310000|2021-07-17 17:01:50|31741.9|31601.9|31732.6|31592.6|31743.9|31603.9|31728.3|31588.3|32
1626541320000|2021-07-17 17:02:00|31732.7|31592.7|31729|31589|31734.3|31594.3|31728.7|31588.7|35
1626541330000|2021-07-17 17:02:10|31729.1|31589.1|31720.9|31580.9|31729.1|31589.1|31720.5|31580.5|28
1626541340000|2021-07-17 17:02:20|31720.4|31580.4|31708.8|31568.8|31720.5|31580.5|31708.1|31568.1|30
1626541350000|2021-07-17 17:02:30|31708.5|31568.5|31709.8|31569.8|31709.8|31569.8|31706.1|31566.1|26
1626541360000|2021-07-17 17:02:40|31710.3|31570.3|31719.3|31579.3|31719.4|31579.4|31710.3|31570.3|35
1626541370000|2021-07-17 17:02:50|31719.4|31579.4|31722.5|31582.5|31722.5|31582.5|31719.4|31579.4|16
1626541380000|2021-07-17 17:03:00|31722.6|31582.6|31730.7|31590.7|31730.7|31590.7|31719.8|31579.8|22
1626541390000|2021-07-17 17:03:10|31730.6|31590.6|31734.2|31594.2|31734.3|31594.3|31729.2|31589.2|22
1626541400000|2021-07-17 17:03:20|31734.1|31594.1|31737.9|31597.9|31737.9|31597.9|31734.1|31594.1|11
1626541410000|2021-07-17 17:03:30|31738.1|31598.1|31737.7|31597.7|31738.4|31598.4|31737.2|31597.2|13
1626541420000|2021-07-17 17:03:40|31738.4|31598.4|31738.4|31598.4|31738.4|31598.4|31737.3|31597.3|16
1626541430000|2021-07-17 17:03:50|31738.1|31598.1|31730.9|31590.9|31738.4|31598.4|31730.8|31590.8|25
1626541440000|2021-07-17 17:04:00|31731|31591|31734.2|31594.2|31734.9|31594.9|31731|31591|23
1626541450000|2021-07-17 17:04:10|31733.9|31593.9|31733.7|31593.7|31734|31594|31733.1|31593.1|18
1626541460000|2021-07-17 17:04:20|31733.9|31593.9|31732.3|31592.3|31733.9|31593.9|31732|31592|16
1626541470000|2021-07-17 17:04:30|31732.6|31592.6|31733|31593|31733|31593|31732.5|31592.5|5
1626541480000|2021-07-17 17:04:40|31732.9|31592.9|31729.3|31589.3|31732.9|31592.9|31728.4|31588.4|28
1626541490000|2021-07-17 17:04:50|31729.4|31589.4|31728.9|31588.9|31735.1|31595.1|31728.9|31588.9|24
1626541500000|2021-07-17 17:05:00|31728.8|31588.8|31731.2|31591.2|31732.4|31592.4|31728.8|31588.8|27
1626541510000|2021-07-17 17:05:10|31730.2|31590.2|31728.9|31588.9|31730.2|31590.2|31727|31587|17
1626541520000|2021-07-17 17:05:20|31729|31589|31706.8|31566.8|31729|31589|31706.8|31566.8|22
1626541530000|2021-07-17 17:05:30|31706.5|31566.5|31685.1|31545.1|31706.5|31566.5|31685|31545|37
1626541540000|2021-07-17 17:05:40|31683.3|31543.3|31686.7|31546.7|31688.6|31548.6|31682.9|31542.9|26
1626541550000|2021-07-17 17:05:50|31688.3|31548.3|31691.5|31551.5|31693.3|31553.3|31688.3|31548.3|24
1626541560000|2021-07-17 17:06:00|31691.7|31551.7|31692.1|31552.1|31692.8|31552.8|31689.9|31549.9|23
1626541570000|2021-07-17 17:06:10|31692.2|31552.2|31695.2|31555.2|31695.6|31555.6|31692.2|31552.2|16
1626541580000|2021-07-17 17:06:20|31696|31556|31702.3|31562.3|31702.3|31562.3|31695.5|31555.5|27
1626541590000|2021-07-17 17:06:30|31702.2|31562.2|31708.5|31568.5|31708.5|31568.5|31701.5|31561.5|27
1626541600000|2021-07-17 17:06:40|31707.4|31567.4|31704.8|31564.8|31707.4|31567.4|31704.8|31564.8|11
1626541610000|2021-07-17 17:06:50|31705.1|31565.1|31715.6|31575.6|31715.6|31575.6|31705.1|31565.1|18
1626541620000|2021-07-17 17:07:00|31715.3|31575.3|31711|31571|31715.3|31575.3|31710|31570|19
1626541630000|2021-07-17 17:07:10|31711.2|31571.2|31711.8|31571.8|31712.1|31572.1|31710.6|31570.6|10
1626541640000|2021-07-17 17:07:20|31713.1|31573.1|31716.3|31576.3|31716.5|31576.5|31713.1|31573.1|15
1626541650000|2021-07-17 17:07:30|31716.4|31576.4|31730.8|31590.8|31732.4|31592.4|31716.4|31576.4|31
1626541660000|2021-07-17 17:07:40|31730.3|31590.3|31725.8|31585.8|31733.7|31593.7|31725.8|31585.8|30
1626541670000|2021-07-17 17:07:50|31726|31586|31725.4|31585.4|31726.1|31586.1|31725.2|31585.2|15
1626541680000|2021-07-17 17:08:00|31725.5|31585.5|31728.5|31588.5|31729.5|31589.5|31725|31585|23
1626541690000|2021-07-17 17:08:10|31728.8|31588.8|31731.4|31591.4|31732.5|31592.5|31727|31587|29
1626541700000|2021-07-17 17:08:20|31731.6|31591.6|31731.7|31591.7|31731.7|31591.7|31731.3|31591.3|15
1626541710000|2021-07-17 17:08:30|31731.6|31591.6|31734|31594|31734|31594|31731.6|31591.6|10
1626541720000|2021-07-17 17:08:40|31733.7|31593.7|31733.3|31593.3|31733.8|31593.8|31732.9|31592.9|13
1626541730000|2021-07-17 17:08:50|31733.7|31593.7|31735.1|31595.1|31736.3|31596.3|31733.7|31593.7|22
1626541740000|2021-07-17 17:09:00|31735.3|31595.3|31732.8|31592.8|31735.5|31595.5|31732.3|31592.3|19
1626541750000|2021-07-17 17:09:10|31732.5|31592.5|31733.1|31593.1|31733.5|31593.5|31732.3|31592.3|11
1626541760000|2021-07-17 17:09:20|31733|31593|31733|31593|31733.2|31593.2|31731.9|31591.9|15
1626541770000|2021-07-17 17:09:30|31732|31592|31721.1|31581.1|31732.6|31592.6|31720.5|31580.5|26
1626541780000|2021-07-17 17:09:40|31721.6|31581.6|31725.4|31585.4|31725.4|31585.4|31721.6|31581.6|26
1626541790000|2021-07-17 17:09:50|31725.7|31585.7|31721.5|31581.5|31725.7|31585.7|31720.5|31580.5|27
1626541800000|2021-07-17 17:10:00|31721.6|31581.6|31722.3|31582.3|31724.1|31584.1|31721.1|31581.1|22
1626541810000|2021-07-17 17:10:10|31722.2|31582.2|31722.1|31582.1|31722.6|31582.6|31722|31582|9
1626541820000|2021-07-17 17:10:20|31722.4|31582.4|31723.1|31583.1|31723.3|31583.3|31722.1|31582.1|17
1626541830000|2021-07-17 17:10:30|31723.5|31583.5|31712.2|31572.2|31725.9|31585.9|31712.2|31572.2|31
1626541840000|2021-07-17 17:10:40|31712.7|31572.7|31714|31574|31715.2|31575.2|31712.1|31572.1|30
1626541850000|2021-07-17 17:10:50|31713.9|31573.9|31711.6|31571.6|31715.1|31575.1|31711.6|31571.6|14
1626541860000|2021-07-17 17:11:00|31710.9|31570.9|31723.3|31583.3|31724.2|31584.2|31710.8|31570.8|21
1626541870000|2021-07-17 17:11:10|31723.4|31583.4|31727.4|31587.4|31727.4|31587.4|31723.4|31583.4|26
1626541880000|2021-07-17 17:11:20|31726.8|31586.8|31726.6|31586.6|31726.8|31586.8|31725|31585|14
1626541890000|2021-07-17 17:11:30|31726.2|31586.2|31728.3|31588.3|31728.4|31588.4|31725.8|31585.8|25
1626541900000|2021-07-17 17:11:40|31728.9|31588.9|31728.1|31588.1|31728.9|31588.9|31726.5|31586.5|18
1626541910000|2021-07-17 17:11:50|31727.8|31587.8|31729.1|31589.1|31729.9|31589.9|31725.7|31585.7|16
1626541920000|2021-07-17 17:12:00|31729.2|31589.2|31728.8|31588.8|31729.6|31589.6|31726.2|31586.2|20
1626541930000|2021-07-17 17:12:10|31729.3|31589.3|31728|31588|31729.3|31589.3|31727.5|31587.5|11
1626541940000|2021-07-17 17:12:20|31727.1|31587.1|31726.2|31586.2|31727.1|31587.1|31725.2|31585.2|18
1626541950000|2021-07-17 17:12:30|31726.5|31586.5|31729.8|31589.8|31731|31591|31725.9|31585.9|12
1626541960000|2021-07-17 17:12:40|31730.1|31590.1|31731.2|31591.2|31731.4|31591.4|31729|31589|19
1626541970000|2021-07-17 17:12:50|31731.1|31591.1|31720.6|31580.6|31731.4|31591.4|31720.6|31580.6|22
1626541980000|2021-07-17 17:13:00|31721.3|31581.3|31718.9|31578.9|31721.3|31581.3|31715.3|31575.3|36
1626541990000|2021-07-17 17:13:10|31718.7|31578.7|31712.6|31572.6|31718.9|31578.9|31712.6|31572.6|29
1626542000000|2021-07-17 17:13:20|31712.8|31572.8|31712.5|31572.5|31713.7|31573.7|31712.2|31572.2|14
1626542010000|2021-07-17 17:13:30|31712.1|31572.1|31712.8|31572.8|31713|31573|31711.9|31571.9|12
1626542020000|2021-07-17 17:13:40|31712.6|31572.6|31709.4|31569.4|31713.4|31573.4|31708.7|31568.7|26
1626542030000|2021-07-17 17:13:50|31709.5|31569.5|31711.3|31571.3|31712.2|31572.2|31709.3|31569.3|26
1626542040000|2021-07-17 17:14:00|31712.3|31572.3|31716.3|31576.3|31717|31577|31711.7|31571.7|22
1626542050000|2021-07-17 17:14:10|31716.5|31576.5|31720.5|31580.5|31720.8|31580.8|31716.3|31576.3|10
1626542060000|2021-07-17 17:14:20|31720.2|31580.2|31720.7|31580.7|31721.3|31581.3|31720.2|31580.2|12
1626542070000|2021-07-17 17:14:30|31720.6|31580.6|31720.9|31580.9|31721|31581|31720.5|31580.5|9
1626542080000|2021-07-17 17:14:40|31721|31581|31723.6|31583.6|31723.6|31583.6|31720.9|31580.9|6
1626542090000|2021-07-17 17:14:50|31722.8|31582.8|31722.4|31582.4|31722.9|31582.9|31721.9|31581.9|20
1626542100000|2021-07-17 17:15:00|31722.3|31582.3|31727.9|31587.9|31728|31588|31722.2|31582.2|26
1626542110000|2021-07-17 17:15:10|31727.7|31587.7|31729.1|31589.1|31729.9|31589.9|31727.6|31587.6|20
1626542120000|2021-07-17 17:15:20|31729|31589|31731.8|31591.8|31733.4|31593.4|31729|31589|22
1626542130000|2021-07-17 17:15:30|31731.9|31591.9|31743.2|31603.2|31743.2|31603.2|31731.8|31591.8|23
1626542140000|2021-07-17 17:15:40|31743.3|31603.3|31743.6|31603.6|31746.4|31606.4|31742.7|31602.7|24
1626542150000|2021-07-17 17:15:50|31744.3|31604.3|31748.3|31608.3|31748.5|31608.5|31743.5|31603.5|22
1626542160000|2021-07-17 17:16:00|31748.1|31608.1|31743.3|31603.3|31748.1|31608.1|31742.7|31602.7|21
1626542170000|2021-07-17 17:16:10|31743.5|31603.5|31735|31595|31743.9|31603.9|31734.6|31594.6|28
1626542180000|2021-07-17 17:16:20|31735.3|31595.3|31734.3|31594.3|31736.3|31596.3|31731.8|31591.8|22
1626542190000|2021-07-17 17:16:30|31734.9|31594.9|31736.3|31596.3|31737.5|31597.5|31734.6|31594.6|21
1626542200000|2021-07-17 17:16:40|31736.5|31596.5|31732.2|31592.2|31738.2|31598.2|31732.2|31592.2|19
1626542210000|2021-07-17 17:16:50|31732.6|31592.6|31720.7|31580.7|31732.6|31592.6|31718.1|31578.1|30
1626542220000|2021-07-17 17:17:00|31720.4|31580.4|31697.5|31557.5|31720.9|31580.9|31697.5|31557.5|28
1626542230000|2021-07-17 17:17:10|31697.2|31557.2|31688.1|31548.1|31697.2|31557.2|31687.2|31547.2|29
1626542240000|2021-07-17 17:17:20|31689.1|31549.1|31694.3|31554.3|31696.2|31556.2|31689.1|31549.1|34
1626542250000|2021-07-17 17:17:30|31693.6|31553.6|31680.7|31540.7|31696.8|31556.8|31680.1|31540.1|27
1626542260000|2021-07-17 17:17:40|31681.1|31541.1|31680.2|31540.2|31685.1|31545.1|31678.9|31538.9|22
1626542270000|2021-07-17 17:17:50|31680|31540|31667.1|31527.1|31680|31540|31665|31525|22
1626542280000|2021-07-17 17:18:00|31667|31527|31654.2|31514.2|31667|31527|31650.9|31510.9|33
1626542290000|2021-07-17 17:18:10|31654|31514|31637.4|31497.4|31654|31514|31637.4|31497.4|31
1626542300000|2021-07-17 17:18:20|31636.5|31496.5|31644.2|31504.2|31644.3|31504.3|31635.7|31495.7|34
1626542310000|2021-07-17 17:18:30|31644.4|31504.4|31645.6|31505.6|31650.2|31510.2|31644.4|31504.4|33
1626542320000|2021-07-17 17:18:40|31645.4|31505.4|31648|31508|31648.7|31508.7|31645.1|31505.1|27
1626542330000|2021-07-17 17:18:50|31647.8|31507.8|31649.6|31509.6|31649.8|31509.8|31647.5|31507.5|20
1626542340000|2021-07-17 17:19:00|31649.5|31509.5|31649|31509|31651.9|31511.9|31649|31509|28
1626542350000|2021-07-17 17:19:10|31649.1|31509.1|31634|31494|31649.8|31509.8|31632.4|31492.4|28
1626542360000|2021-07-17 17:19:20|31633.7|31493.7|31633.2|31493.2|31638.8|31498.8|31633|31493|34
1626542370000|2021-07-17 17:19:30|31632.7|31492.7|31626.5|31486.5|31632.7|31492.7|31625.3|31485.3|33
1626542380000|2021-07-17 17:19:40|31627.2|31487.2|31635|31495|31636.6|31496.6|31627.2|31487.2|32
1626542390000|2021-07-17 17:19:50|31634.9|31494.9|31639.8|31499.8|31641|31501|31634.4|31494.4|24
1626542400000|2021-07-17 17:20:00|31639.6|31499.6|31655.1|31515.1|31655.1|31515.1|31639|31499|31
1626542410000|2021-07-17 17:20:10|31654.4|31514.4|31645.1|31505.1|31654.4|31514.4|31641.4|31501.4|33
1626542420000|2021-07-17 17:20:20|31645.3|31505.3|31646|31506|31647|31507|31644.2|31504.2|27
1626542430000|2021-07-17 17:20:30|31646.1|31506.1|31652.3|31512.3|31652.3|31512.3|31646.1|31506.1|25
1626542440000|2021-07-17 17:20:40|31652.6|31512.6|31656.8|31516.8|31656.8|31516.8|31652.2|31512.2|21
1626542450000|2021-07-17 17:20:50|31655.7|31515.7|31658.9|31518.9|31659.4|31519.4|31655.5|31515.5|21
1626542460000|2021-07-17 17:21:00|31659|31519|31658.5|31518.5|31659.6|31519.6|31657.4|31517.4|24
1626542470000|2021-07-17 17:21:10|31658.6|31518.6|31663.9|31523.9|31667.4|31527.4|31658.5|31518.5|28
1626542480000|2021-07-17 17:21:20|31666.4|31526.4|31668.1|31528.1|31668.1|31528.1|31665.9|31525.9|22
1626542490000|2021-07-17 17:21:30|31667.6|31527.6|31668.4|31528.4|31669.3|31529.3|31667.6|31527.6|27
1626542500000|2021-07-17 17:21:40|31668.3|31528.3|31669.9|31529.9|31669.9|31529.9|31668.3|31528.3|14
1626542510000|2021-07-17 17:21:50|31669.8|31529.8|31673.6|31533.6|31673.6|31533.6|31669.7|31529.7|22
1626542520000|2021-07-17 17:22:00|31673.8|31533.8|31675.5|31535.5|31675.5|31535.5|31673.5|31533.5|18
1626542530000|2021-07-17 17:22:10|31675.9|31535.9|31672.6|31532.6|31676.3|31536.3|31672.6|31532.6|18
1626542540000|2021-07-17 17:22:20|31671.3|31531.3|31675.9|31535.9|31676|31536|31668.1|31528.1|26
1626542550000|2021-07-17 17:22:30|31675.8|31535.8|31672.5|31532.5|31675.8|31535.8|31671.8|31531.8|29
1626542560000|2021-07-17 17:22:40|31672.8|31532.8|31674.1|31534.1|31676.6|31536.6|31672|31532|29
1626542570000|2021-07-17 17:22:50|31674.2|31534.2|31672|31532|31674.3|31534.3|31672|31532|19
1626542580000|2021-07-17 17:23:00|31671.1|31531.1|31672.2|31532.2|31674.1|31534.1|31671|31531|21
1626542590000|2021-07-17 17:23:10|31672.3|31532.3|31670|31530|31672.4|31532.4|31669.1|31529.1|16
1626542600000|2021-07-17 17:23:20|31669.6|31529.6|31673.2|31533.2|31673.9|31533.9|31669.6|31529.6|35
1626542610000|2021-07-17 17:23:30|31673|31533|31672.3|31532.3|31673.5|31533.5|31671.7|31531.7|20
1626542620000|2021-07-17 17:23:40|31672.6|31532.6|31671.7|31531.7|31672.7|31532.7|31670.9|31530.9|24
1626542630000|2021-07-17 17:23:50|31671|31531|31671.9|31531.9|31672.8|31532.8|31670.9|31530.9|11
1626542640000|2021-07-17 17:24:00|31672.1|31532.1|31671.8|31531.8|31673.7|31533.7|31671.7|31531.7|25
1626542650000|2021-07-17 17:24:10|31671.7|31531.7|31672.7|31532.7|31673.4|31533.4|31671.2|31531.2|21
1626542660000|2021-07-17 17:24:20|31672.1|31532.1|31678.6|31538.6|31679.7|31539.7|31672.1|31532.1|20
1626542670000|2021-07-17 17:24:30|31678.8|31538.8|31677.7|31537.7|31680.9|31540.9|31677.7|31537.7|21
1626542680000|2021-07-17 17:24:40|31678.5|31538.5|31679.2|31539.2|31679.3|31539.3|31677.8|31537.8|19
1626542690000|2021-07-17 17:24:50|31679.5|31539.5|31680.7|31540.7|31680.9|31540.9|31679.5|31539.5|22
1626542700000|2021-07-17 17:25:00|31680.4|31540.4|31679.8|31539.8|31680.4|31540.4|31679.3|31539.3|10
1626542710000|2021-07-17 17:25:10|31679.1|31539.1|31675.9|31535.9|31679.7|31539.7|31673.9|31533.9|17
1626542720000|2021-07-17 17:25:20|31676.9|31536.9|31681.4|31541.4|31681.4|31541.4|31676.9|31536.9|22
1626542730000|2021-07-17 17:25:30|31681|31541|31681.1|31541.1|31681.4|31541.4|31681|31541|9
1626542740000|2021-07-17 17:25:40|31681.4|31541.4|31682.2|31542.2|31682.4|31542.4|31681.3|31541.3|7
1626542750000|2021-07-17 17:25:50|31682.8|31542.8|31688.2|31548.2|31688.2|31548.2|31682.8|31542.8|21
1626542760000|2021-07-17 17:26:00|31688.1|31548.1|31693.3|31553.3|31693.3|31553.3|31687.9|31547.9|25
1626542770000|2021-07-17 17:26:10|31693.4|31553.4|31696.6|31556.6|31698.5|31558.5|31693.4|31553.4|25
1626542780000|2021-07-17 17:26:20|31696.4|31556.4|31696.4|31556.4|31697.1|31557.1|31695.9|31555.9|27
1626542790000|2021-07-17 17:26:30|31696.6|31556.6|31697|31557|31697.7|31557.7|31696.1|31556.1|25
1626542800000|2021-07-17 17:26:40|31696.9|31556.9|31694.9|31554.9|31696.9|31556.9|31692.7|31552.7|27
1626542810000|2021-07-17 17:26:50|31694.7|31554.7|31687|31547|31695.1|31555.1|31687|31547|22
1626542820000|2021-07-17 17:27:00|31687.1|31547.1|31685.7|31545.7|31688.8|31548.8|31685.7|31545.7|22
1626542830000|2021-07-17 17:27:10|31685.8|31545.8|31686.8|31546.8|31687.6|31547.6|31685.1|31545.1|20
1626542840000|2021-07-17 17:27:20|31687|31547|31685.6|31545.6|31687.3|31547.3|31684.8|31544.8|20
1626542850000|2021-07-17 17:27:30|31685.2|31545.2|31685.7|31545.7|31685.8|31545.8|31685.2|31545.2|16
1626542860000|2021-07-17 17:27:40|31685.3|31545.3|31690.3|31550.3|31690.7|31550.7|31685.3|31545.3|19
1626542870000|2021-07-17 17:27:50|31690.5|31550.5|31693|31553|31693|31553|31690|31550|17
1626542880000|2021-07-17 17:28:00|31692.8|31552.8|31691.6|31551.6|31693.5|31553.5|31691.3|31551.3|24
1626542890000|2021-07-17 17:28:10|31691.7|31551.7|31696.2|31556.2|31696.6|31556.6|31691.3|31551.3|21
1626542900000|2021-07-17 17:28:20|31699.7|31559.7|31702.6|31562.6|31703.8|31563.8|31699.1|31559.1|13
1626542910000|2021-07-17 17:28:30|31702.3|31562.3|31707.5|31567.5|31707.9|31567.9|31702.3|31562.3|28
1626542920000|2021-07-17 17:28:40|31707.3|31567.3|31706.3|31566.3|31710.1|31570.1|31706|31566|19
1626542930000|2021-07-17 17:28:50|31706.1|31566.1|31706.4|31566.4|31707.6|31567.6|31705.9|31565.9|12
1626542940000|2021-07-17 17:29:00|31706.9|31566.9|31704.8|31564.8|31706.9|31566.9|31703.8|31563.8|14
1626542950000|2021-07-17 17:29:10|31705.3|31565.3|31702.7|31562.7|31705.6|31565.6|31702.7|31562.7|13
1626542960000|2021-07-17 17:29:20|31703.1|31563.1|31702.5|31562.5|31703.6|31563.6|31700.8|31560.8|14
1626542970000|2021-07-17 17:29:30|31703.9|31563.9|31703.2|31563.2|31704.8|31564.8|31702.6|31562.6|21
1626542980000|2021-07-17 17:29:40|31703.4|31563.4|31700.4|31560.4|31703.4|31563.4|31700.3|31560.3|7
1626542990000|2021-07-17 17:29:50|31700.6|31560.6|31697.3|31557.3|31700.7|31560.7|31696.9|31556.9|12
1626543000000|2021-07-17 17:30:00|31697.5|31557.5|31703.4|31563.4|31703.4|31563.4|31697|31557|15
1626543010000|2021-07-17 17:30:10|31702.3|31562.3|31715.9|31575.9|31715.9|31575.9|31702.3|31562.3|27
1626543020000|2021-07-17 17:30:20|31716.4|31576.4|31714.8|31574.8|31716.8|31576.8|31714.8|31574.8|22
1626543030000|2021-07-17 17:30:30|31714.7|31574.7|31714.2|31574.2|31715.5|31575.5|31710.5|31570.5|20
1626543040000|2021-07-17 17:30:40|31714.7|31574.7|31715.2|31575.2|31718.7|31578.7|31714.7|31574.7|12
1626543050000|2021-07-17 17:30:50|31714.9|31574.9|31719|31579|31719|31579|31714.9|31574.9|15
1626543060000|2021-07-17 17:31:00|31718.4|31578.4|31721.3|31581.3|31721.3|31581.3|31718.4|31578.4|23
1626543070000|2021-07-17 17:31:10|31721.1|31581.1|31715.4|31575.4|31723.2|31583.2|31715.4|31575.4|26
1626543080000|2021-07-17 17:31:20|31715.5|31575.5|31714.1|31574.1|31715.5|31575.5|31713.2|31573.2|25
1626543090000|2021-07-17 17:31:30|31714.4|31574.4|31705.4|31565.4|31714.4|31574.4|31704|31564|26
1626543100000|2021-07-17 17:31:40|31705|31565|31708.6|31568.6|31709.6|31569.6|31705|31565|22
1626543110000|2021-07-17 17:31:50|31708.3|31568.3|31705.8|31565.8|31708.3|31568.3|31698.5|31558.5|32
1626543120000|2021-07-17 17:32:00|31705.7|31565.7|31705.6|31565.6|31705.8|31565.8|31705.3|31565.3|22
1626543130000|2021-07-17 17:32:10|31705.4|31565.4|31700.3|31560.3|31705.9|31565.9|31700.3|31560.3|25
1626543140000|2021-07-17 17:32:20|31700|31560|31699.1|31559.1|31700.8|31560.8|31693.5|31553.5|28
1626543150000|2021-07-17 17:32:30|31699.2|31559.2|31701.1|31561.1|31701.6|31561.6|31695.1|31555.1|18
1626543160000|2021-07-17 17:32:40|31700.8|31560.8|31700.4|31560.4|31701.9|31561.9|31698.3|31558.3|21
1626543170000|2021-07-17 17:32:50|31700.7|31560.7|31699.3|31559.3|31701.4|31561.4|31698.9|31558.9|26
1626543180000|2021-07-17 17:33:00|31699.4|31559.4|31698.6|31558.6|31699.9|31559.9|31698.1|31558.1|27
1626543190000|2021-07-17 17:33:10|31698.9|31558.9|31699.9|31559.9|31700.3|31560.3|31698.9|31558.9|29
1626543200000|2021-07-17 17:33:20|31700|31560|31694.4|31554.4|31700.9|31560.9|31692.3|31552.3|26
1626543210000|2021-07-17 17:33:30|31693.5|31553.5|31691.5|31551.5|31693.5|31553.5|31690.4|31550.4|15
1626543220000|2021-07-17 17:33:40|31691.8|31551.8|31683.2|31543.2|31691.8|31551.8|31682.5|31542.5|25
1626543230000|2021-07-17 17:33:50|31683|31543|31684.6|31544.6|31685.3|31545.3|31682.9|31542.9|16
1626543240000|2021-07-17 17:34:00|31684.5|31544.5|31680.8|31540.8|31685.2|31545.2|31680.8|31540.8|16
1626543250000|2021-07-17 17:34:10|31681.2|31541.2|31668.1|31528.1|31681.2|31541.2|31666|31526|26
1626543260000|2021-07-17 17:34:20|31669|31529|31663.3|31523.3|31670.8|31530.8|31662.6|31522.6|33
1626543270000|2021-07-17 17:34:30|31663.2|31523.2|31659.9|31519.9|31663.5|31523.5|31656.4|31516.4|19
1626543280000|2021-07-17 17:34:40|31659.5|31519.5|31663.2|31523.2|31664.6|31524.6|31658.9|31518.9|31
1626543290000|2021-07-17 17:34:50|31663.7|31523.7|31680.1|31540.1|31680.1|31540.1|31663.7|31523.7|26
1626543300000|2021-07-17 17:35:00|31680.6|31540.6|31689|31549|31689.7|31549.7|31678.8|31538.8|32
1626543310000|2021-07-17 17:35:10|31690|31550|31686.9|31546.9|31690|31550|31684.7|31544.7|22
1626543320000|2021-07-17 17:35:20|31686.7|31546.7|31693.4|31553.4|31693.4|31553.4|31686.7|31546.7|12
1626543330000|2021-07-17 17:35:30|31693.9|31553.9|31703.3|31563.3|31703.8|31563.8|31691.9|31551.9|26
1626543340000|2021-07-17 17:35:40|31702.2|31562.2|31705.5|31565.5|31708.9|31568.9|31701.2|31561.2|29
1626543350000|2021-07-17 17:35:50|31704.6|31564.6|31704|31564|31707.3|31567.3|31703.9|31563.9|21
1626543360000|2021-07-17 17:36:00|31704.1|31564.1|31712.3|31572.3|31712.3|31572.3|31703|31563|35
1626543370000|2021-07-17 17:36:10|31714.4|31574.4|31717.1|31577.1|31719.6|31579.6|31713.9|31573.9|24
1626543380000|2021-07-17 17:36:20|31717|31577|31716.1|31576.1|31717.3|31577.3|31715.8|31575.8|22
1626543390000|2021-07-17 17:36:30|31715.3|31575.3|31720.5|31580.5|31720.5|31580.5|31714.8|31574.8|17
1626543400000|2021-07-17 17:36:40|31720.2|31580.2|31719.6|31579.6|31720.2|31580.2|31719.5|31579.5|9
1626543410000|2021-07-17 17:36:50|31719.8|31579.8|31721.6|31581.6|31721.7|31581.7|31719|31579|7
1626543420000|2021-07-17 17:37:00|31720.9|31580.9|31722.1|31582.1|31722.5|31582.5|31720.5|31580.5|21
1626543430000|2021-07-17 17:37:10|31721.9|31581.9|31719.9|31579.9|31721.9|31581.9|31718.4|31578.4|23
1626543440000|2021-07-17 17:37:20|31720.1|31580.1|31719.5|31579.5|31720.2|31580.2|31718.9|31578.9|21
1626543450000|2021-07-17 17:37:30|31720.2|31580.2|31729.7|31589.7|31731.2|31591.2|31720.1|31580.1|23
1626543460000|2021-07-17 17:37:40|31730.1|31590.1|31733.9|31593.9|31733.9|31593.9|31729.4|31589.4|12
1626543470000|2021-07-17 17:37:50|31733.2|31593.2|31747.5|31607.5|31747.9|31607.9|31733.2|31593.2|16
1626543480000|2021-07-17 17:38:00|31747|31607|31745.6|31605.6|31747.1|31607.1|31743.4|31603.4|22
1626543490000|2021-07-17 17:38:10|31745.7|31605.7|31746.7|31606.7|31747.4|31607.4|31744.7|31604.7|28
1626543500000|2021-07-17 17:38:20|31747|31607|31744.4|31604.4|31747.4|31607.4|31743.9|31603.9|32
1626543510000|2021-07-17 17:38:30|31743.8|31603.8|31744.2|31604.2|31745.4|31605.4|31743.8|31603.8|28
1626543520000|2021-07-17 17:38:40|31744.1|31604.1|31742.2|31602.2|31744.1|31604.1|31742.2|31602.2|15
1626543530000|2021-07-17 17:38:50|31742.4|31602.4|31739.1|31599.1|31742.6|31602.6|31738|31598|15
1626543540000|2021-07-17 17:39:00|31739.4|31599.4|31741.2|31601.2|31741.5|31601.5|31738.9|31598.9|15
1626543550000|2021-07-17 17:39:10|31741.3|31601.3|31740.1|31600.1|31744|31604|31739.4|31599.4|27
1626543560000|2021-07-17 17:39:20|31739.9|31599.9|31740.7|31600.7|31740.7|31600.7|31739.8|31599.8|13
1626543570000|2021-07-17 17:39:30|31740.1|31600.1|31738.5|31598.5|31740.4|31600.4|31738.5|31598.5|11
1626543580000|2021-07-17 17:39:40|31738.2|31598.2|31738.5|31598.5|31739.4|31599.4|31737.5|31597.5|13
1626543590000|2021-07-17 17:39:50|31738.9|31598.9|31739.7|31599.7|31739.8|31599.8|31738.5|31598.5|12
1626543600000|2021-07-17 17:40:00|31739.1|31599.1|31743.3|31603.3|31743.4|31603.4|31738.7|31598.7|19
1626543610000|2021-07-17 17:40:10|31744|31604|31744.7|31604.7|31745.4|31605.4|31744|31604|26
1626543620000|2021-07-17 17:40:20|31745.2|31605.2|31744.2|31604.2|31745.2|31605.2|31743.5|31603.5|17
1626543630000|2021-07-17 17:40:30|31744.1|31604.1|31743.9|31603.9|31744.3|31604.3|31743.6|31603.6|12
1626543640000|2021-07-17 17:40:40|31744.1|31604.1|31743.8|31603.8|31744.4|31604.4|31743.8|31603.8|7
1626543650000|2021-07-17 17:40:50|31744.8|31604.8|31750.5|31610.5|31750.7|31610.7|31744.6|31604.6|23
1626543660000|2021-07-17 17:41:00|31750.3|31610.3|31741.4|31601.4|31750.7|31610.7|31741.4|31601.4|19
1626543670000|2021-07-17 17:41:10|31740|31600|31724.6|31584.6|31740.2|31600.2|31724.6|31584.6|31
1626543680000|2021-07-17 17:41:20|31724.5|31584.5|31728.6|31588.6|31730.8|31590.8|31723.5|31583.5|26
1626543690000|2021-07-17 17:41:30|31728.9|31588.9|31728.4|31588.4|31729.4|31589.4|31728.4|31588.4|17
1626543700000|2021-07-17 17:41:40|31728.3|31588.3|31728.2|31588.2|31728.3|31588.3|31726.5|31586.5|11
1626543710000|2021-07-17 17:41:50|31728.1|31588.1|31722.4|31582.4|31728.5|31588.5|31722.4|31582.4|17
1626543720000|2021-07-17 17:42:00|31722.3|31582.3|31723.1|31583.1|31723.1|31583.1|31721.9|31581.9|17
1626543730000|2021-07-17 17:42:10|31722.5|31582.5|31723.9|31583.9|31726|31586|31722.5|31582.5|24
1626543740000|2021-07-17 17:42:20|31723.7|31583.7|31722.2|31582.2|31724.3|31584.3|31721.8|31581.8|17
1626543750000|2021-07-17 17:42:30|31722.1|31582.1|31723.5|31583.5|31723.5|31583.5|31722|31582|9
1626543760000|2021-07-17 17:42:40|31723.6|31583.6|31723.7|31583.7|31723.8|31583.8|31723.5|31583.5|6
1626543770000|2021-07-17 17:42:50|31723.9|31583.9|31725.1|31585.1|31725.6|31585.6|31723.9|31583.9|11
1626543780000|2021-07-17 17:43:00|31725.3|31585.3|31726.5|31586.5|31726.5|31586.5|31724.9|31584.9|5
1626543790000|2021-07-17 17:43:10|31727.3|31587.3|31735.5|31595.5|31736.7|31596.7|31727.3|31587.3|22
1626543800000|2021-07-17 17:43:20|31735.7|31595.7|31734.8|31594.8|31736.5|31596.5|31734.1|31594.1|18
1626543810000|2021-07-17 17:43:30|31734.4|31594.4|31732.9|31592.9|31736.3|31596.3|31727.1|31587.1|33
1626543820000|2021-07-17 17:43:40|31734.2|31594.2|31728.9|31588.9|31734.2|31594.2|31727.8|31587.8|17
1626543830000|2021-07-17 17:43:50|31729.4|31589.4|31729.8|31589.8|31732|31592|31727.4|31587.4|19
1626543840000|2021-07-17 17:44:00|31728.6|31588.6|31731.6|31591.6|31732.1|31592.1|31728.5|31588.5|29
1626543850000|2021-07-17 17:44:10|31730.9|31590.9|31734.9|31594.9|31734.9|31594.9|31730.7|31590.7|22
1626543860000|2021-07-17 17:44:20|31735.9|31595.9|31739.8|31599.8|31739.9|31599.9|31735.6|31595.6|18
1626543870000|2021-07-17 17:44:30|31739.9|31599.9|31738.9|31598.9|31739.9|31599.9|31738.8|31598.8|6
1626543880000|2021-07-17 17:44:40|31738.5|31598.5|31736.7|31596.7|31738.5|31598.5|31736.7|31596.7|14
1626543890000|2021-07-17 17:44:50|31737.1|31597.1|31737.9|31597.9|31737.9|31597.9|31736.9|31596.9|4
1626543900000|2021-07-17 17:45:00|31738.1|31598.1|31738.9|31598.9|31739.3|31599.3|31738|31598|12
1626543910000|2021-07-17 17:45:10|31738.7|31598.7|31739.9|31599.9|31740.1|31600.1|31738.6|31598.6|15
1626543920000|2021-07-17 17:45:20|31740.7|31600.7|31742.6|31602.6|31742.6|31602.6|31739.7|31599.7|19
1626543930000|2021-07-17 17:45:30|31742.4|31602.4|31743.1|31603.1|31743.2|31603.2|31742.3|31602.3|12
1626543940000|2021-07-17 17:45:40|31744.4|31604.4|31747.9|31607.9|31747.9|31607.9|31743.9|31603.9|10
1626543950000|2021-07-17 17:45:50|31747.7|31607.7|31760.8|31620.8|31762|31622|31747.4|31607.4|31
1626543960000|2021-07-17 17:46:00|31759.9|31619.9|31757.2|31617.2|31760.9|31620.9|31756.4|31616.4|17
1626543970000|2021-07-17 17:46:10|31757.1|31617.1|31755.7|31615.7|31759.3|31619.3|31755.1|31615.1|30
1626543980000|2021-07-17 17:46:20|31755.1|31615.1|31754.9|31614.9|31756|31616|31754.4|31614.4|27
1626543990000|2021-07-17 17:46:30|31753.9|31613.9|31751.7|31611.7|31753.9|31613.9|31751|31611|18
1626544000000|2021-07-17 17:46:40|31751.9|31611.9|31754.8|31614.8|31754.8|31614.8|31751.9|31611.9|17
1626544010000|2021-07-17 17:46:50|31755|31615|31755.8|31615.8|31756.2|31616.2|31755|31615|16
1626544020000|2021-07-17 17:47:00|31755.6|31615.6|31749.4|31609.4|31755.8|31615.8|31749.3|31609.3|11
1626544030000|2021-07-17 17:47:10|31751.4|31611.4|31753.1|31613.1|31754|31614|31751.4|31611.4|12
1626544040000|2021-07-17 17:47:20|31753|31613|31764.6|31624.6|31766.5|31626.5|31752.8|31612.8|24
1626544050000|2021-07-17 17:47:30|31763.3|31623.3|31766.2|31626.2|31766.2|31626.2|31762.9|31622.9|19
1626544060000|2021-07-17 17:47:40|31765.8|31625.8|31757.1|31617.1|31765.8|31625.8|31756.9|31616.9|22
1626544070000|2021-07-17 17:47:50|31757|31617|31755.9|31615.9|31757.5|31617.5|31755.9|31615.9|10
1626544080000|2021-07-17 17:48:00|31755.7|31615.7|31755.7|31615.7|31756.1|31616.1|31755.5|31615.5|12
1626544090000|2021-07-17 17:48:10|31755.8|31615.8|31756|31616|31756.1|31616.1|31755.1|31615.1|14
1626544100000|2021-07-17 17:48:20|31755.4|31615.4|31755.3|31615.3|31756.4|31616.4|31755.3|31615.3|9
1626544110000|2021-07-17 17:48:30|31755.9|31615.9|31747.3|31607.3|31755.9|31615.9|31746.9|31606.9|20
1626544120000|2021-07-17 17:48:40|31748.5|31608.5|31746.4|31606.4|31748.5|31608.5|31746.4|31606.4|11
1626544130000|2021-07-17 17:48:50|31746.1|31606.1|31744.4|31604.4|31746.1|31606.1|31744.1|31604.1|11
1626544140000|2021-07-17 17:49:00|31744.2|31604.2|31745.5|31605.5|31745.5|31605.5|31743.9|31603.9|11
1626544150000|2021-07-17 17:49:10|31745.3|31605.3|31745.8|31605.8|31745.8|31605.8|31745.3|31605.3|6
1626544160000|2021-07-17 17:49:20|31745.9|31605.9|31746|31606|31746.1|31606.1|31745.9|31605.9|4
1626544170000|2021-07-17 17:49:30|31745.5|31605.5|31745.1|31605.1|31745.5|31605.5|31745.1|31605.1|6
1626544180000|2021-07-17 17:49:40|31745.3|31605.3|31744.8|31604.8|31745.3|31605.3|31744.8|31604.8|3
1626544190000|2021-07-17 17:49:50|31744.6|31604.6|31756.9|31616.9|31756.9|31616.9|31744.6|31604.6|27
1626544200000|2021-07-17 17:50:00|31758.8|31618.8|31764.1|31624.1|31764.5|31624.5|31757.9|31617.9|15
1626544210000|2021-07-17 17:50:10|31764.5|31624.5|31764|31624|31764.5|31624.5|31763.5|31623.5|10
1626544220000|2021-07-17 17:50:20|31763.8|31623.8|31764.4|31624.4|31764.4|31624.4|31763.7|31623.7|7
1626544230000|2021-07-17 17:50:30|31764.3|31624.3|31764.2|31624.2|31764.4|31624.4|31764|31624|7
1626544240000|2021-07-17 17:50:40|31765|31625|31764.6|31624.6|31765.2|31625.2|31763.4|31623.4|19
1626544250000|2021-07-17 17:50:50|31763.9|31623.9|31766.1|31626.1|31766.6|31626.6|31763.9|31623.9|14
1626544260000|2021-07-17 17:51:00|31766.2|31626.2|31766.5|31626.5|31766.5|31626.5|31765.6|31625.6|17
1626544270000|2021-07-17 17:51:10|31766.6|31626.6|31766.9|31626.9|31767.3|31627.3|31765.5|31625.5|15
1626544280000|2021-07-17 17:51:20|31765.6|31625.6|31765.5|31625.5|31765.9|31625.9|31764.9|31624.9|11
1626544290000|2021-07-17 17:51:30|31764.9|31624.9|31765.7|31625.7|31765.8|31625.8|31764.9|31624.9|5
1626544300000|2021-07-17 17:51:40|31765|31625|31759.3|31619.3|31765|31625|31759.2|31619.2|15
1626544310000|2021-07-17 17:51:50|31759.6|31619.6|31756.6|31616.6|31759.6|31619.6|31756.4|31616.4|15
1626544320000|2021-07-17 17:52:00|31755.5|31615.5|31757|31617|31757.6|31617.6|31755.2|31615.2|21
1626544330000|2021-07-17 17:52:10|31757.4|31617.4|31758.3|31618.3|31758.4|31618.4|31757.4|31617.4|6
1626544340000|2021-07-17 17:52:20|31758.8|31618.8|31758.8|31618.8|31758.8|31618.8|31758.5|31618.5|8
1626544350000|2021-07-17 17:52:30|31759.3|31619.3|31772|31632|31772.1|31632.1|31759.3|31619.3|25
1626544360000|2021-07-17 17:52:40|31772.3|31632.3|31776|31636|31776.7|31636.7|31771.8|31631.8|21
1626544370000|2021-07-17 17:52:50|31776.4|31636.4|31779.5|31639.5|31781.8|31641.8|31775.7|31635.7|23
1626544380000|2021-07-17 17:53:00|31780.5|31640.5|31789.7|31649.7|31789.8|31649.8|31780.1|31640.1|30
1626544390000|2021-07-17 17:53:10|31789.9|31649.9|31790.6|31650.6|31791.9|31651.9|31789.9|31649.9|31
1626544400000|2021-07-17 17:53:20|31790.9|31650.9|31794|31654|31794.7|31654.7|31790.3|31650.3|28
1626544410000|2021-07-17 17:53:30|31793.5|31653.5|31793.3|31653.3|31793.5|31653.5|31791.9|31651.9|24
1626544420000|2021-07-17 17:53:40|31793.4|31653.4|31791.9|31651.9|31793.5|31653.5|31791.8|31651.8|16
1626544430000|2021-07-17 17:53:50|31791.8|31651.8|31790.3|31650.3|31792.2|31652.2|31790.3|31650.3|13
1626544440000|2021-07-17 17:54:00|31789.6|31649.6|31785.8|31645.8|31790.4|31650.4|31785.8|31645.8|9
1626544450000|2021-07-17 17:54:10|31785.6|31645.6|31784.4|31644.4|31785.6|31645.6|31784.4|31644.4|3
1626544460000|2021-07-17 17:54:20|31785.1|31645.1|31785.4|31645.4|31785.4|31645.4|31784.1|31644.1|7
1626544470000|2021-07-17 17:54:30|31784.2|31644.2|31789.9|31649.9|31789.9|31649.9|31783.1|31643.1|16
1626544480000|2021-07-17 17:54:40|31790.9|31650.9|31791.4|31651.4|31792.3|31652.3|31789.2|31649.2|20
1626544490000|2021-07-17 17:54:50|31790.1|31650.1|31789.7|31649.7|31791.1|31651.1|31787.5|31647.5|22
1626544500000|2021-07-17 17:55:00|31789.5|31649.5|31796.2|31656.2|31796.6|31656.6|31789.2|31649.2|31
1626544510000|2021-07-17 17:55:10|31799.3|31659.3|31803.6|31663.6|31803.6|31663.6|31796.5|31656.5|27
1626544520000|2021-07-17 17:55:20|31803.5|31663.5|31803.6|31663.6|31808.8|31668.8|31803.2|31663.2|28
1626544530000|2021-07-17 17:55:30|31806.5|31666.5|31807.9|31667.9|31808.7|31668.7|31806.5|31666.5|20
1626544540000|2021-07-17 17:55:40|31808|31668|31808.1|31668.1|31808.1|31668.1|31806.9|31666.9|12
1626544550000|2021-07-17 17:55:50|31808.2|31668.2|31808.6|31668.6|31809.4|31669.4|31807.1|31667.1|15
1626544560000|2021-07-17 17:56:00|31808.7|31668.7|31812.6|31672.6|31813.3|31673.3|31808.6|31668.6|24
1626544570000|2021-07-17 17:56:10|31812.7|31672.7|31800.3|31660.3|31812.7|31672.7|31800.2|31660.2|34
1626544580000|2021-07-17 17:56:20|31799.9|31659.9|31798.5|31658.5|31800.8|31660.8|31798.5|31658.5|19
1626544590000|2021-07-17 17:56:30|31798.6|31658.6|31799.6|31659.6|31800.5|31660.5|31798.4|31658.4|21
1626544600000|2021-07-17 17:56:40|31799.7|31659.7|31793.3|31653.3|31799.7|31659.7|31792.5|31652.5|19
1626544610000|2021-07-17 17:56:50|31793.4|31653.4|31794.3|31654.3|31794.6|31654.6|31793.3|31653.3|13
1626544620000|2021-07-17 17:57:00|31794.5|31654.5|31794.9|31654.9|31795.6|31655.6|31794|31654|9
1626544630000|2021-07-17 17:57:10|31795|31655|31795.4|31655.4|31796|31656|31795|31655|10
1626544640000|2021-07-17 17:57:20|31795.5|31655.5|31803.9|31663.9|31805.6|31665.6|31795.5|31655.5|27
1626544650000|2021-07-17 17:57:30|31804.7|31664.7|31807.2|31667.2|31807.2|31667.2|31804.7|31664.7|30
1626544660000|2021-07-17 17:57:40|31807.6|31667.6|31803.7|31663.7|31807.6|31667.6|31803.7|31663.7|13
1626544670000|2021-07-17 17:57:50|31804.8|31664.8|31800.6|31660.6|31804.8|31664.8|31800.6|31660.6|23
1626544680000|2021-07-17 17:58:00|31800|31660|31804.5|31664.5|31805|31665|31800|31660|22
1626544690000|2021-07-17 17:58:10|31804.6|31664.6|31801.7|31661.7|31804.6|31664.6|31801.7|31661.7|10
1626544700000|2021-07-17 17:58:20|31802|31662|31796.6|31656.6|31802.1|31662.1|31796.6|31656.6|10
1626544710000|2021-07-17 17:58:30|31799.9|31659.9|31799.7|31659.7|31800.9|31660.9|31799.5|31659.5|10
1626544720000|2021-07-17 17:58:40|31799.9|31659.9|31800|31660|31800|31660|31799.1|31659.1|21
1626544730000|2021-07-17 17:58:50|31799.8|31659.8|31798.6|31658.6|31800.6|31660.6|31798.6|31658.6|20
1626544740000|2021-07-17 17:59:00|31798.8|31658.8|31800.4|31660.4|31800.5|31660.5|31798.2|31658.2|22
1626544750000|2021-07-17 17:59:10|31799.3|31659.3|31803.3|31663.3|31804.3|31664.3|31799.3|31659.3|20
1626544760000|2021-07-17 17:59:20|31803.4|31663.4|31803.6|31663.6|31803.9|31663.9|31803.3|31663.3|9
1626544770000|2021-07-17 17:59:30|31805.7|31665.7|31807|31667|31807.1|31667.1|31804.4|31664.4|25
1626544780000|2021-07-17 17:59:40|31807.3|31667.3|31806.3|31666.3|31807.3|31667.3|31805.7|31665.7|26
1626544790000|2021-07-17 17:59:50|31806.5|31666.5|31809.3|31669.3|31809.3|31669.3|31806.5|31666.5|20
1626544800000|2021-07-17 18:00:00|31808.7|31668.7|31812.9|31672.9|31812.9|31672.9|31808.5|31668.5|22
1626544810000|2021-07-17 18:00:10|31813.4|31673.4|31810.7|31670.7|31815.5|31675.5|31810.7|31670.7|25
1626544820000|2021-07-17 18:00:20|31810.9|31670.9|31808.3|31668.3|31810.9|31670.9|31806.4|31666.4|26
1626544830000|2021-07-17 18:00:30|31807.6|31667.6|31788.6|31648.6|31807.8|31667.8|31788.6|31648.6|25
1626544840000|2021-07-17 18:00:40|31788.5|31648.5|31788.7|31648.7|31789.4|31649.4|31787.1|31647.1|19
1626544850000|2021-07-17 18:00:50|31788.8|31648.8|31791|31651|31791.7|31651.7|31786.5|31646.5|19
1626544860000|2021-07-17 18:01:00|31790.8|31650.8|31779.1|31639.1|31790.8|31650.8|31779.1|31639.1|29
1626544870000|2021-07-17 18:01:10|31778|31638|31778.3|31638.3|31778.9|31638.9|31775.7|31635.7|24
1626544880000|2021-07-17 18:01:20|31778.5|31638.5|31779.1|31639.1|31779.1|31639.1|31778.3|31638.3|17
1626544890000|2021-07-17 18:01:30|31777.9|31637.9|31777.5|31637.5|31778.1|31638.1|31777.1|31637.1|20
1626544900000|2021-07-17 18:01:40|31777.4|31637.4|31775|31635|31778.8|31638.8|31775|31635|21
1626544910000|2021-07-17 18:01:50|31775.1|31635.1|31767.6|31627.6|31775.5|31635.5|31766.5|31626.5|24
1626544920000|2021-07-17 18:02:00|31767.8|31627.8|31760.2|31620.2|31768.1|31628.1|31760.1|31620.1|24
1626544930000|2021-07-17 18:02:10|31760.4|31620.4|31759.2|31619.2|31760.4|31620.4|31753.3|31613.3|17
1626544940000|2021-07-17 18:02:20|31759.3|31619.3|31756.5|31616.5|31768.2|31628.2|31756.5|31616.5|29
1626544950000|2021-07-17 18:02:30|31756.4|31616.4|31759.6|31619.6|31761.4|31621.4|31756|31616|21
1626544960000|2021-07-17 18:02:40|31759.7|31619.7|31758.3|31618.3|31760.4|31620.4|31757.6|31617.6|24
1626544970000|2021-07-17 18:02:50|31758.5|31618.5|31765|31625|31765.5|31625.5|31758.5|31618.5|23
1626544980000|2021-07-17 18:03:00|31765.1|31625.1|31770|31630|31770.5|31630.5|31765|31625|19
1626544990000|2021-07-17 18:03:10|31770.1|31630.1|31773.5|31633.5|31776.7|31636.7|31770.1|31630.1|26
1626545000000|2021-07-17 18:03:20|31774.1|31634.1|31780.6|31640.6|31780.6|31640.6|31774.1|31634.1|11
1626545010000|2021-07-17 18:03:30|31780.7|31640.7|31779.2|31639.2|31780.9|31640.9|31777.1|31637.1|30
1626545020000|2021-07-17 18:03:40|31779.5|31639.5|31781.5|31641.5|31785.4|31645.4|31779.4|31639.4|24
1626545030000|2021-07-17 18:03:50|31781.6|31641.6|31783.3|31643.3|31783.3|31643.3|31781.6|31641.6|23
1626545040000|2021-07-17 18:04:00|31784.5|31644.5|31783.9|31643.9|31784.5|31644.5|31783.8|31643.8|14
1626545050000|2021-07-17 18:04:10|31784.4|31644.4|31775.9|31635.9|31784.6|31644.6|31775.9|31635.9|17
1626545060000|2021-07-17 18:04:20|31776.1|31636.1|31775.2|31635.2|31776.1|31636.1|31774.6|31634.6|16
1626545070000|2021-07-17 18:04:30|31775.1|31635.1|31773|31633|31775.1|31635.1|31773|31633|23
1626545080000|2021-07-17 18:04:40|31772.8|31632.8|31770|31630|31772.8|31632.8|31769.9|31629.9|18
1626545090000|2021-07-17 18:04:50|31770.2|31630.2|31766.3|31626.3|31770.2|31630.2|31766.1|31626.1|18
1626545100000|2021-07-17 18:05:00|31767.5|31627.5|31768.7|31628.7|31768.9|31628.9|31767.2|31627.2|18
1626545110000|2021-07-17 18:05:10|31768.8|31628.8|31774.5|31634.5|31778.1|31638.1|31768.8|31628.8|35
1626545120000|2021-07-17 18:05:20|31774.7|31634.7|31778.7|31638.7|31778.7|31638.7|31774.7|31634.7|20
1626545130000|2021-07-17 18:05:30|31778.4|31638.4|31780.7|31640.7|31781.4|31641.4|31778.3|31638.3|13
1626545140000|2021-07-17 18:05:40|31781|31641|31786.6|31646.6|31786.7|31646.7|31781|31641|9
1626545150000|2021-07-17 18:05:50|31786.2|31646.2|31787.3|31647.3|31787.9|31647.9|31784.6|31644.6|8
1626545160000|2021-07-17 18:06:00|31787.2|31647.2|31787.5|31647.5|31788.2|31648.2|31787|31647|7
1626545170000|2021-07-17 18:06:10|31787|31647|31787|31647|31787.1|31647.1|31786.5|31646.5|10
1626545180000|2021-07-17 18:06:20|31786.8|31646.8|31786.5|31646.5|31786.9|31646.9|31785.3|31645.3|9
1626545190000|2021-07-17 18:06:30|31785.4|31645.4|31783.4|31643.4|31786.5|31646.5|31783.4|31643.4|14
1626545200000|2021-07-17 18:06:40|31783|31643|31785|31645|31785.6|31645.6|31782.9|31642.9|21
1626545210000|2021-07-17 18:06:50|31785.1|31645.1|31785|31645|31785.6|31645.6|31785|31645|11
1626545220000|2021-07-17 18:07:00|31785.2|31645.2|31785.3|31645.3|31785.3|31645.3|31784.8|31644.8|13
1626545230000|2021-07-17 18:07:10|31785.5|31645.5|31786.6|31646.6|31786.7|31646.7|31785.2|31645.2|13
1626545240000|2021-07-17 18:07:20|31788|31648|31791.9|31651.9|31792.7|31652.7|31788|31648|19
1626545250000|2021-07-17 18:07:30|31792.2|31652.2|31792|31652|31792.2|31652.2|31790.6|31650.6|20
1626545260000|2021-07-17 18:07:40|31792.1|31652.1|31793.9|31653.9|31794|31654|31791.1|31651.1|16
1626545270000|2021-07-17 18:07:50|31794.1|31654.1|31794|31654|31794.1|31654.1|31793.8|31653.8|10
1626545280000|2021-07-17 18:08:00|31794.1|31654.1|31800.3|31660.3|31800.8|31660.8|31793.9|31653.9|19
1626545290000|2021-07-17 18:08:10|31800.2|31660.2|31807.8|31667.8|31808.1|31668.1|31799.8|31659.8|26
1626545300000|2021-07-17 18:08:20|31807.5|31667.5|31809.2|31669.2|31809.3|31669.3|31807.4|31667.4|14
1626545310000|2021-07-17 18:08:30|31810.2|31670.2|31809|31669|31811.8|31671.8|31808|31668|25
1626545320000|2021-07-17 18:08:40|31808.9|31668.9|31806.3|31666.3|31809.2|31669.2|31803.7|31663.7|23
1626545330000|2021-07-17 18:08:50|31806.1|31666.1|31806.5|31666.5|31806.5|31666.5|31805.5|31665.5|10
1626545340000|2021-07-17 18:09:00|31806.7|31666.7|31799.7|31659.7|31806.7|31666.7|31799.5|31659.5|27
1626545350000|2021-07-17 18:09:10|31797.7|31657.7|31797|31657|31799.3|31659.3|31797|31657|14
1626545360000|2021-07-17 18:09:20|31797.6|31657.6|31795.7|31655.7|31799.1|31659.1|31795.7|31655.7|20
1626545370000|2021-07-17 18:09:30|31796.4|31656.4|31796.4|31656.4|31797|31657|31795.2|31655.2|13
1626545380000|2021-07-17 18:09:40|31796.7|31656.7|31796|31656|31796.7|31656.7|31795.9|31655.9|7
1626545390000|2021-07-17 18:09:50|31794.1|31654.1|31789.2|31649.2|31794.1|31654.1|31789|31649|15
1626545400000|2021-07-17 18:10:00|31789.3|31649.3|31780|31640|31789.6|31649.6|31777.3|31637.3|35
1626545410000|2021-07-17 18:10:10|31779.2|31639.2|31772.7|31632.7|31779.2|31639.2|31772.7|31632.7|15
1626545420000|2021-07-17 18:10:20|31772.2|31632.2|31765.7|31625.7|31772.6|31632.6|31765|31625|19
1626545430000|2021-07-17 18:10:30|31765.4|31625.4|31764.6|31624.6|31768.7|31628.7|31762.8|31622.8|28
1626545440000|2021-07-17 18:10:40|31764.5|31624.5|31757.2|31617.2|31764.5|31624.5|31756.3|31616.3|21
1626545450000|2021-07-17 18:10:50|31757|31617|31764.5|31624.5|31764.5|31624.5|31756.3|31616.3|26
1626545460000|2021-07-17 18:11:00|31764.6|31624.6|31767.5|31627.5|31767.5|31627.5|31764.6|31624.6|26
1626545470000|2021-07-17 18:11:10|31767.9|31627.9|31779.1|31639.1|31779.1|31639.1|31767.5|31627.5|21
1626545480000|2021-07-17 18:11:20|31778.8|31638.8|31814.7|31674.7|31814.7|31674.7|31778.8|31638.8|35
1626545490000|2021-07-17 18:11:30|31813.3|31673.3|31816.1|31676.1|31818.5|31678.5|31813.3|31673.3|18
1626545500000|2021-07-17 18:11:40|31814.5|31674.5|31816.2|31676.2|31817.3|31677.3|31814.4|31674.4|25
1626545510000|2021-07-17 18:11:50|31816.7|31676.7|31816.9|31676.9|31817.3|31677.3|31814.6|31674.6|27
1626545520000|2021-07-17 18:12:00|31816.7|31676.7|31809.3|31669.3|31817.7|31677.7|31809.3|31669.3|20
1626545530000|2021-07-17 18:12:10|31808.6|31668.6|31809.5|31669.5|31809.8|31669.8|31808.3|31668.3|15
1626545540000|2021-07-17 18:12:20|31809.3|31669.3|31808.9|31668.9|31809.5|31669.5|31807.2|31667.2|18
1626545550000|2021-07-17 18:12:30|31807.8|31667.8|31804.4|31664.4|31809.1|31669.1|31804|31664|19
1626545560000|2021-07-17 18:12:40|31804.5|31664.5|31788.6|31648.6|31805.2|31665.2|31787.5|31647.5|31
1626545570000|2021-07-17 18:12:50|31786.9|31646.9|31787.7|31647.7|31787.7|31647.7|31786.9|31646.9|13
1626545580000|2021-07-17 18:13:00|31787.5|31647.5|31790.1|31650.1|31795.2|31655.2|31787.5|31647.5|19
1626545590000|2021-07-17 18:13:10|31792|31652|31792.5|31652.5|31793.1|31653.1|31788.4|31648.4|27
1626545600000|2021-07-17 18:13:20|31792.4|31652.4|31791.8|31651.8|31792.8|31652.8|31791.8|31651.8|16
1626545610000|2021-07-17 18:13:30|31792.1|31652.1|31789|31649|31793|31653|31788.4|31648.4|17
1626545620000|2021-07-17 18:13:40|31789.4|31649.4|31786|31646|31791.8|31651.8|31785.8|31645.8|19
1626545630000|2021-07-17 18:13:50|31785.8|31645.8|31788.4|31648.4|31789|31649|31784.3|31644.3|22
1626545640000|2021-07-17 18:14:00|31788.5|31648.5|31788.6|31648.6|31788.6|31648.6|31787.1|31647.1|20
1626545650000|2021-07-17 18:14:10|31788.4|31648.4|31787.7|31647.7|31788.7|31648.7|31787.2|31647.2|23
1626545660000|2021-07-17 18:14:20|31786.3|31646.3|31785.3|31645.3|31786.3|31646.3|31785.2|31645.2|17
1626545670000|2021-07-17 18:14:30|31785.5|31645.5|31785.1|31645.1|31785.6|31645.6|31784.7|31644.7|7
1626545680000|2021-07-17 18:14:40|31785|31645|31783.5|31643.5|31785|31645|31783.3|31643.3|6
1626545690000|2021-07-17 18:14:50|31783.7|31643.7|31775.5|31635.5|31783.7|31643.7|31775.5|31635.5|24
1626545700000|2021-07-17 18:15:00|31775.6|31635.6|31782.6|31642.6|31782.8|31642.8|31775.6|31635.6|26
1626545710000|2021-07-17 18:15:10|31782.9|31642.9|31783.9|31643.9|31784.3|31644.3|31782.9|31642.9|21
1626545720000|2021-07-17 18:15:20|31784|31644|31783|31643|31784.4|31644.4|31782.9|31642.9|16
1626545730000|2021-07-17 18:15:30|31783.1|31643.1|31786.8|31646.8|31789.3|31649.3|31783.1|31643.1|28
1626545740000|2021-07-17 18:15:40|31788|31648|31791.3|31651.3|31791.3|31651.3|31787.6|31647.6|25
1626545750000|2021-07-17 18:15:50|31791.4|31651.4|31791|31651|31791.5|31651.5|31789.7|31649.7|23
1626545760000|2021-07-17 18:16:00|31791.1|31651.1|31796.9|31656.9|31799.4|31659.4|31791.1|31651.1|25
1626545770000|2021-07-17 18:16:10|31797|31657|31802.5|31662.5|31802.8|31662.8|31797|31657|20
1626545780000|2021-07-17 18:16:20|31803.7|31663.7|31807.2|31667.2|31808.1|31668.1|31803.7|31663.7|26
1626545790000|2021-07-17 18:16:30|31807.1|31667.1|31804.6|31664.6|31807.2|31667.2|31802.2|31662.2|18
1626545800000|2021-07-17 18:16:40|31804.7|31664.7|31805.3|31665.3|31805.3|31665.3|31802.5|31662.5|15
1626545810000|2021-07-17 18:16:50|31805.7|31665.7|31805.4|31665.4|31806|31666|31804.9|31664.9|9
1626545820000|2021-07-17 18:17:00|31805.5|31665.5|31806.3|31666.3|31806.5|31666.5|31805.2|31665.2|18
1626545830000|2021-07-17 18:17:10|31805.9|31665.9|31807.2|31667.2|31807.2|31667.2|31805.7|31665.7|10
1626545840000|2021-07-17 18:17:20|31806.9|31666.9|31815.5|31675.5|31815.5|31675.5|31806.6|31666.6|23
1626545850000|2021-07-17 18:17:30|31814.9|31674.9|31817.8|31677.8|31818.2|31678.2|31814.9|31674.9|28
1626545860000|2021-07-17 18:17:40|31817.4|31677.4|31818.2|31678.2|31819.4|31679.4|31816.2|31676.2|13
1626545870000|2021-07-17 18:17:50|31818|31678|31819.1|31679.1|31819.5|31679.5|31817|31677|23
1626545880000|2021-07-17 18:18:00|31819|31679|31810.2|31670.2|31819|31679|31810.1|31670.1|9
1626545890000|2021-07-17 18:18:10|31810|31670|31814.7|31674.7|31815|31675|31810|31670|12
1626545900000|2021-07-17 18:18:20|31815.3|31675.3|31817.2|31677.2|31818.1|31678.1|31815|31675|23
1626545910000|2021-07-17 18:18:30|31817.5|31677.5|31818.3|31678.3|31818.8|31678.8|31817.5|31677.5|28
1626545920000|2021-07-17 18:18:40|31818.4|31678.4|31816.8|31676.8|31818.9|31678.9|31816.8|31676.8|21
1626545930000|2021-07-17 18:18:50|31816.9|31676.9|31819.1|31679.1|31819.1|31679.1|31816.9|31676.9|23
1626545940000|2021-07-17 18:19:00|31819.4|31679.4|31823.9|31683.9|31824.2|31684.2|31819.4|31679.4|20
1626545950000|2021-07-17 18:19:10|31823|31683|31825.1|31685.1|31827|31687|31822.1|31682.1|24
1626545960000|2021-07-17 18:19:20|31825|31685|31818.8|31678.8|31825.7|31685.7|31818.7|31678.7|24
1626545970000|2021-07-17 18:19:30|31818.4|31678.4|31819.8|31679.8|31819.8|31679.8|31818.3|31678.3|5
1626545980000|2021-07-17 18:19:40|31820|31680|31820.6|31680.6|31821.1|31681.1|31819.2|31679.2|20
1626545990000|2021-07-17 18:19:50|31820.5|31680.5|31823.8|31683.8|31824|31684|31819.2|31679.2|18
1626546000000|2021-07-17 18:20:00|31823.9|31683.9|31828.3|31688.3|31828.3|31688.3|31823.9|31683.9|27
1626546010000|2021-07-17 18:20:10|31828.6|31688.6|31830.5|31690.5|31831.1|31691.1|31827|31687|15
1626546020000|2021-07-17 18:20:20|31830.6|31690.6|31836.7|31696.7|31836.7|31696.7|31830.6|31690.6|19
1626546030000|2021-07-17 18:20:30|31836.5|31696.5|31834.7|31694.7|31836.8|31696.8|31834.5|31694.5|27
1626546040000|2021-07-17 18:20:40|31834.5|31694.5|31835.4|31695.4|31836.8|31696.8|31834|31694|24
1626546050000|2021-07-17 18:20:50|31835.3|31695.3|31835.9|31695.9|31837.9|31697.9|31835.2|31695.2|15
1626546060000|2021-07-17 18:21:00|31835.8|31695.8|31836.1|31696.1|31836.2|31696.2|31835.8|31695.8|12
1626546070000|2021-07-17 18:21:10|31835.9|31695.9|31838.8|31698.8|31841|31701|31835.9|31695.9|27
1626546080000|2021-07-17 18:21:20|31838.9|31698.9|31841.7|31701.7|31841.7|31701.7|31836.7|31696.7|28
1626546090000|2021-07-17 18:21:30|31841.8|31701.8|31846.2|31706.2|31846.3|31706.3|31838.1|31698.1|24
1626546100000|2021-07-17 18:21:40|31846.7|31706.7|31854.4|31714.4|31854.4|31714.4|31846.7|31706.7|32
1626546110000|2021-07-17 18:21:50|31853.7|31713.7|31856.1|31716.1|31856.6|31716.6|31852.8|31712.8|32
1626546120000|2021-07-17 18:22:00|31854.7|31714.7|31855.1|31715.1|31855.2|31715.2|31849.5|31709.5|31
1626546130000|2021-07-17 18:22:10|31855.3|31715.3|31854.4|31714.4|31855.7|31715.7|31854.4|31714.4|22
1626546140000|2021-07-17 18:22:20|31854.3|31714.3|31843.8|31703.8|31854.3|31714.3|31843.8|31703.8|27
1626546150000|2021-07-17 18:22:30|31843.9|31703.9|31837.3|31697.3|31843.9|31703.9|31836.7|31696.7|28
1626546160000|2021-07-17 18:22:40|31838|31698|31833.5|31693.5|31838|31698|31833.3|31693.3|15
1626546170000|2021-07-17 18:22:50|31833.4|31693.4|31836.8|31696.8|31840|31700|31832.1|31692.1|24
1626546180000|2021-07-17 18:23:00|31836.9|31696.9|31843.6|31703.6|31843.6|31703.6|31836.9|31696.9|27
1626546190000|2021-07-17 18:23:10|31844|31704|31851.7|31711.7|31851.8|31711.8|31841|31701|28
1626546200000|2021-07-17 18:23:20|31851.8|31711.8|31854|31714|31856.9|31716.9|31851.5|31711.5|29
1626546210000|2021-07-17 18:23:30|31853.7|31713.7|31851.3|31711.3|31854|31714|31850.7|31710.7|25
1626546220000|2021-07-17 18:23:40|31851.5|31711.5|31851.3|31711.3|31862.2|31722.2|31851.3|31711.3|27
1626546230000|2021-07-17 18:23:50|31852|31712|31837.6|31697.6|31852|31712|31837.3|31697.3|28
1626546240000|2021-07-17 18:24:00|31838.1|31698.1|31838.1|31698.1|31838.7|31698.7|31837.5|31697.5|21
1626546250000|2021-07-17 18:24:10|31838.3|31698.3|31842|31702|31842.9|31702.9|31837.1|31697.1|21
1626546260000|2021-07-17 18:24:20|31841.7|31701.7|31851.1|31711.1|31851.1|31711.1|31841.7|31701.7|26
1626546270000|2021-07-17 18:24:30|31851.2|31711.2|31851.2|31711.2|31853.2|31713.2|31850.1|31710.1|24
1626546280000|2021-07-17 18:24:40|31851.1|31711.1|31850.8|31710.8|31854.1|31714.1|31849.6|31709.6|32
1626546290000|2021-07-17 18:24:50|31850.6|31710.6|31850.3|31710.3|31850.8|31710.8|31847.6|31707.6|26
1626546300000|2021-07-17 18:25:00|31850.8|31710.8|31851.6|31711.6|31851.6|31711.6|31849.3|31709.3|16
1626546310000|2021-07-17 18:25:10|31851.3|31711.3|31858.7|31718.7|31859.3|31719.3|31851.3|31711.3|24
1626546320000|2021-07-17 18:25:20|31858.6|31718.6|31857.7|31717.7|31859.2|31719.2|31857|31717|18
1626546330000|2021-07-17 18:25:30|31857.2|31717.2|31864.6|31724.6|31864.6|31724.6|31853.5|31713.5|28
1626546340000|2021-07-17 18:25:40|31865|31725|31866.2|31726.2|31866.7|31726.7|31862.3|31722.3|32
1626546350000|2021-07-17 18:25:50|31868.6|31728.6|31866.9|31726.9|31869.9|31729.9|31866.7|31726.7|30
1626546360000|2021-07-17 18:26:00|31867.6|31727.6|31867|31727|31867.6|31727.6|31865.7|31725.7|17
1626546370000|2021-07-17 18:26:10|31867.7|31727.7|31862.6|31722.6|31868.7|31728.7|31861.5|31721.5|28
1626546380000|2021-07-17 18:26:20|31861.5|31721.5|31862.1|31722.1|31863.8|31723.8|31859.6|31719.6|27
1626546390000|2021-07-17 18:26:30|31861.7|31721.7|31864.5|31724.5|31864.5|31724.5|31861.2|31721.2|19
1626546400000|2021-07-17 18:26:40|31864.3|31724.3|31861.3|31721.3|31865.9|31725.9|31859.2|31719.2|23
1626546410000|2021-07-17 18:26:50|31861.1|31721.1|31868.8|31728.8|31868.8|31728.8|31861.1|31721.1|33
1626546420000|2021-07-17 18:27:00|31868|31728|31866.7|31726.7|31868|31728|31864.4|31724.4|23
1626546430000|2021-07-17 18:27:10|31867.2|31727.2|31866.2|31726.2|31867.2|31727.2|31866.2|31726.2|8
1626546440000|2021-07-17 18:27:20|31865.8|31725.8|31870.3|31730.3|31870.3|31730.3|31863.5|31723.5|20
1626546450000|2021-07-17 18:27:30|31870.6|31730.6|31864.1|31724.1|31870.6|31730.6|31864.1|31724.1|15
1626546460000|2021-07-17 18:27:40|31865|31725|31862.8|31722.8|31865|31725|31861.4|31721.4|17
1626546470000|2021-07-17 18:27:50|31862.9|31722.9|31862.2|31722.2|31863.1|31723.1|31861.9|31721.9|10
1626546480000|2021-07-17 18:28:00|31862.6|31722.6|31864.9|31724.9|31865.2|31725.2|31862.6|31722.6|14
1626546490000|2021-07-17 18:28:10|31865|31725|31868|31728|31868|31728|31864.8|31724.8|17
1626546500000|2021-07-17 18:28:20|31867.5|31727.5|31867.1|31727.1|31867.7|31727.7|31867.1|31727.1|11
1626546510000|2021-07-17 18:28:30|31867.4|31727.4|31868.3|31728.3|31868.5|31728.5|31864.7|31724.7|23
1626546520000|2021-07-17 18:28:40|31868.9|31728.9|31870.8|31730.8|31872.6|31732.6|31868.9|31728.9|25
1626546530000|2021-07-17 18:28:50|31870.4|31730.4|31868.2|31728.2|31870.4|31730.4|31867.5|31727.5|24
1626546540000|2021-07-17 18:29:00|31868.3|31728.3|31870.2|31730.2|31870.6|31730.6|31867.1|31727.1|19
1626546550000|2021-07-17 18:29:10|31869.9|31729.9|31866|31726|31869.9|31729.9|31866|31726|21
1626546560000|2021-07-17 18:29:20|31866.2|31726.2|31866.5|31726.5|31867.2|31727.2|31866.2|31726.2|15
1626546570000|2021-07-17 18:29:30|31866.4|31726.4|31868|31728|31868|31728|31866.4|31726.4|14
1626546580000|2021-07-17 18:29:40|31867.4|31727.4|31866.9|31726.9|31867.4|31727.4|31866.9|31726.9|8
1626546590000|2021-07-17 18:29:50|31867|31727|31864.2|31724.2|31867|31727|31864|31724|8
1626546600000|2021-07-17 18:30:00|31863.2|31723.2|31865.2|31725.2|31866.9|31726.9|31863.2|31723.2|20
1626546610000|2021-07-17 18:30:10|31865.3|31725.3|31865.1|31725.1|31866.8|31726.8|31863.9|31723.9|14
1626546620000|2021-07-17 18:30:20|31865.4|31725.4|31867.4|31727.4|31867.4|31727.4|31865.4|31725.4|5
1626546630000|2021-07-17 18:30:30|31872.8|31732.8|31874.8|31734.8|31876.8|31736.8|31872.8|31732.8|10
1626546640000|2021-07-17 18:30:40|31874.6|31734.6|31879.1|31739.1|31879.8|31739.8|31874.6|31734.6|25
1626546650000|2021-07-17 18:30:50|31878.8|31738.8|31891|31751|31891|31751|31878.8|31738.8|27
1626546660000|2021-07-17 18:31:00|31889.6|31749.6|31887.6|31747.6|31895.3|31755.3|31887.5|31747.5|20
1626546670000|2021-07-17 18:31:10|31887.5|31747.5|31885.5|31745.5|31887.5|31747.5|31882.4|31742.4|30
1626546680000|2021-07-17 18:31:20|31885.2|31745.2|31885.2|31745.2|31885.5|31745.5|31883.4|31743.4|28
1626546690000|2021-07-17 18:31:30|31885|31745|31885.1|31745.1|31885.1|31745.1|31885|31745|2
1626546700000|2021-07-17 18:31:40|31885.3|31745.3|31884.9|31744.9|31885.3|31745.3|31883.6|31743.6|12
1626546710000|2021-07-17 18:31:50|31884.4|31744.4|31875.7|31735.7|31884.4|31744.4|31875.7|31735.7|19
1626546720000|2021-07-17 18:32:00|31875.3|31735.3|31832.3|31692.3|31875.7|31735.7|31832.3|31692.3|35
1626546730000|2021-07-17 18:32:10|31829.6|31689.6|31835.2|31695.2|31837.3|31697.3|31828.1|31688.1|31
1626546740000|2021-07-17 18:32:20|31835.4|31695.4|31831|31691|31837.9|31697.9|31831|31691|14
1626546750000|2021-07-17 18:32:30|31830.6|31690.6|31829.1|31689.1|31830.6|31690.6|31829.1|31689.1|5
1626546760000|2021-07-17 18:32:40|31830.2|31690.2|31839.4|31699.4|31840.9|31700.9|31829.8|31689.8|19
1626546770000|2021-07-17 18:32:50|31839.2|31699.2|31841|31701|31841|31701|31836|31696|21
1626546780000|2021-07-17 18:33:00|31840.5|31700.5|31838.7|31698.7|31841|31701|31837.9|31697.9|16
1626546790000|2021-07-17 18:33:10|31838.6|31698.6|31833.6|31693.6|31838.6|31698.6|31833|31693|21
1626546800000|2021-07-17 18:33:20|31833.8|31693.8|31831.7|31691.7|31835.2|31695.2|31831.7|31691.7|23
1626546810000|2021-07-17 18:33:30|31831.4|31691.4|31827.7|31687.7|31831.5|31691.5|31827.7|31687.7|16
1626546820000|2021-07-17 18:33:40|31827.5|31687.5|31825.1|31685.1|31827.7|31687.7|31825.1|31685.1|12
1626546830000|2021-07-17 18:33:50|31825.2|31685.2|31828|31688|31828|31688|31824.2|31684.2|15
1626546840000|2021-07-17 18:34:00|31827.3|31687.3|31833.1|31693.1|31834.4|31694.4|31827.3|31687.3|20
1626546850000|2021-07-17 18:34:10|31833.7|31693.7|31838.1|31698.1|31838.1|31698.1|31833.7|31693.7|11
1626546860000|2021-07-17 18:34:20|31838.2|31698.2|31842.3|31702.3|31842.5|31702.5|31838|31698|20
1626546870000|2021-07-17 18:34:30|31841.9|31701.9|31843|31703|31844.5|31704.5|31841.8|31701.8|15
1626546880000|2021-07-17 18:34:40|31843.4|31703.4|31844.1|31704.1|31844.2|31704.2|31843.2|31703.2|10
1626546890000|2021-07-17 18:34:50|31844.2|31704.2|31843.7|31703.7|31844.2|31704.2|31843.7|31703.7|4
1626546900000|2021-07-17 18:35:00|31844|31704|31844.3|31704.3|31844.3|31704.3|31843.8|31703.8|6
1626546910000|2021-07-17 18:35:10|31843.9|31703.9|31844.2|31704.2|31844.6|31704.6|31843.8|31703.8|7
1626546920000|2021-07-17 18:35:20|31844.1|31704.1|31848.4|31708.4|31848.5|31708.5|31844.1|31704.1|25
1626546930000|2021-07-17 18:35:30|31848.3|31708.3|31848|31708|31849.5|31709.5|31846.8|31706.8|26
1626546940000|2021-07-17 18:35:40|31847.5|31707.5|31859.7|31719.7|31860.7|31720.7|31847.5|31707.5|24
1626546950000|2021-07-17 18:35:50|31860.2|31720.2|31858.4|31718.4|31860.2|31720.2|31857.9|31717.9|15
1626546960000|2021-07-17 18:36:00|31859.9|31719.9|31862|31722|31862|31722|31858.7|31718.7|17
1626546970000|2021-07-17 18:36:10|31862.1|31722.1|31864.6|31724.6|31864.9|31724.9|31861|31721|17
1626546980000|2021-07-17 18:36:20|31865|31725|31864.5|31724.5|31865.4|31725.4|31864.5|31724.5|4
1626546990000|2021-07-17 18:36:30|31864.6|31724.6|31872.9|31732.9|31873.1|31733.1|31861.6|31721.6|31
1626547000000|2021-07-17 18:36:40|31873.7|31733.7|31873.6|31733.6|31875.2|31735.2|31873.6|31733.6|25
1626547010000|2021-07-17 18:36:50|31873.5|31733.5|31874|31734|31874.3|31734.3|31872.5|31732.5|15
1626547020000|2021-07-17 18:37:00|31874.2|31734.2|31876.3|31736.3|31876.6|31736.6|31873.6|31733.6|10
1626547030000|2021-07-17 18:37:10|31876.2|31736.2|31873.6|31733.6|31876.3|31736.3|31871.1|31731.1|19
1626547040000|2021-07-17 18:37:20|31873.9|31733.9|31873.7|31733.7|31876.4|31736.4|31873.7|31733.7|11
1626547050000|2021-07-17 18:37:30|31873.6|31733.6|31871.6|31731.6|31874.8|31734.8|31871.4|31731.4|19
1626547060000|2021-07-17 18:37:40|31871.9|31731.9|31867.1|31727.1|31871.9|31731.9|31867.1|31727.1|20
1626547070000|2021-07-17 18:37:50|31867.3|31727.3|31866.1|31726.1|31867.3|31727.3|31865.8|31725.8|14
1626547080000|2021-07-17 18:38:00|31866.3|31726.3|31874.3|31734.3|31874.3|31734.3|31866|31726|21
1626547090000|2021-07-17 18:38:10|31874.6|31734.6|31874.7|31734.7|31875.2|31735.2|31874.5|31734.5|11
1626547100000|2021-07-17 18:38:20|31874.5|31734.5|31872|31732|31874.5|31734.5|31872|31732|9
1626547110000|2021-07-17 18:38:30|31871.7|31731.7|31873.1|31733.1|31873.1|31733.1|31871.7|31731.7|6
1626547120000|2021-07-17 18:38:40|31873.3|31733.3|31875.7|31735.7|31875.7|31735.7|31872.2|31732.2|14
1626547130000|2021-07-17 18:38:50|31875.5|31735.5|31877.4|31737.4|31877.4|31737.4|31875.5|31735.5|7
1626547140000|2021-07-17 18:39:00|31877.5|31737.5|31868.2|31728.2|31880.7|31740.7|31868|31728|25
1626547150000|2021-07-17 18:39:10|31868|31728|31864.6|31724.6|31868.6|31728.6|31863.9|31723.9|25
1626547160000|2021-07-17 18:39:20|31865|31725|31864|31724|31865.3|31725.3|31863.3|31723.3|18
1626547170000|2021-07-17 18:39:30|31864.9|31724.9|31866.1|31726.1|31866.5|31726.5|31864.9|31724.9|8
1626547180000|2021-07-17 18:39:40|31866.6|31726.6|31864.5|31724.5|31866.6|31726.6|31864.5|31724.5|3
1626547190000|2021-07-17 18:39:50|31864.4|31724.4|31864.4|31724.4|31864.6|31724.6|31864.2|31724.2|7
1626547200000|2021-07-17 18:40:00|31864|31724|31864.4|31724.4|31866.1|31726.1|31864|31724|7
1626547210000|2021-07-17 18:40:10|31864.3|31724.3|31860.6|31720.6|31864.3|31724.3|31860.6|31720.6|18
1626547220000|2021-07-17 18:40:20|31860.4|31720.4|31861.2|31721.2|31864.4|31724.4|31859.1|31719.1|15
1626547230000|2021-07-17 18:40:30|31862.8|31722.8|31869.1|31729.1|31869.2|31729.2|31862.8|31722.8|18
1626547240000|2021-07-17 18:40:40|31868.9|31728.9|31873.5|31733.5|31874.7|31734.7|31868.9|31728.9|27
1626547250000|2021-07-17 18:40:50|31872.8|31732.8|31874|31734|31874.7|31734.7|31872.8|31732.8|14
1626547260000|2021-07-17 18:41:00|31873.7|31733.7|31866.6|31726.6|31873.7|31733.7|31866|31726|14
1626547270000|2021-07-17 18:41:10|31865.9|31725.9|31866.9|31726.9|31869.3|31729.3|31865.9|31725.9|20
1626547280000|2021-07-17 18:41:20|31867.5|31727.5|31867.8|31727.8|31867.8|31727.8|31865.4|31725.4|15
1626547290000|2021-07-17 18:41:30|31867.7|31727.7|31867.7|31727.7|31868.4|31728.4|31867.5|31727.5|7
1626547300000|2021-07-17 18:41:40|31867.6|31727.6|31867.1|31727.1|31867.6|31727.6|31866.5|31726.5|12
1626547310000|2021-07-17 18:41:50|31866.9|31726.9|31869.3|31729.3|31870|31730|31866.9|31726.9|15
1626547320000|2021-07-17 18:42:00|31869.1|31729.1|31867.6|31727.6|31869.3|31729.3|31867|31727|17
1626547330000|2021-07-17 18:42:10|31867.8|31727.8|31866.6|31726.6|31868|31728|31866.4|31726.4|14
1626547340000|2021-07-17 18:42:20|31866.5|31726.5|31863|31723|31867.1|31727.1|31863|31723|27
1626547350000|2021-07-17 18:42:30|31862.8|31722.8|31862.6|31722.6|31863.1|31723.1|31861.9|31721.9|15
1626547360000|2021-07-17 18:42:40|31862.5|31722.5|31862.6|31722.6|31862.6|31722.6|31861.7|31721.7|11
1626547370000|2021-07-17 18:42:50|31862.7|31722.7|31863.1|31723.1|31863.1|31723.1|31859.8|31719.8|23
1626547380000|2021-07-17 18:43:00|31863.3|31723.3|31864.3|31724.3|31866.9|31726.9|31861.8|31721.8|28
1626547390000|2021-07-17 18:43:10|31864.5|31724.5|31865.3|31725.3|31867.5|31727.5|31863.9|31723.9|13
1626547400000|2021-07-17 18:43:20|31866.6|31726.6|31867.6|31727.6|31868|31728|31865.3|31725.3|11
1626547410000|2021-07-17 18:43:30|31867.8|31727.8|31867.6|31727.6|31869.1|31729.1|31867.6|31727.6|10
1626547420000|2021-07-17 18:43:40|31867.4|31727.4|31857|31717|31867.4|31727.4|31857|31717|28
1626547430000|2021-07-17 18:43:50|31857.2|31717.2|31853.7|31713.7|31857.6|31717.6|31853.7|31713.7|13
1626547440000|2021-07-17 18:44:00|31852.7|31712.7|31853.7|31713.7|31853.7|31713.7|31852.4|31712.4|6
1626547450000|2021-07-17 18:44:10|31852.9|31712.9|31852.7|31712.7|31854.3|31714.3|31852.7|31712.7|11
1626547460000|2021-07-17 18:44:20|31852.5|31712.5|31849.6|31709.6|31853.3|31713.3|31849.4|31709.4|21
1626547470000|2021-07-17 18:44:30|31849.4|31709.4|31842.8|31702.8|31850.5|31710.5|31842.8|31702.8|18
1626547480000|2021-07-17 18:44:40|31843.8|31703.8|31843.1|31703.1|31844.4|31704.4|31842.1|31702.1|23
1626547490000|2021-07-17 18:44:50|31841|31701|31840.9|31700.9|31841.1|31701.1|31840.9|31700.9|5
1626547500000|2021-07-17 18:45:00|31841.1|31701.1|31837.2|31697.2|31845.2|31705.2|31837.2|31697.2|26
1626547510000|2021-07-17 18:45:10|31837.3|31697.3|31827|31687|31837.3|31697.3|31827|31687|35
1626547520000|2021-07-17 18:45:20|31827.2|31687.2|31829.1|31689.1|31829.2|31689.2|31827|31687|24
1626547530000|2021-07-17 18:45:30|31829.2|31689.2|31826.4|31686.4|31829.4|31689.4|31826.4|31686.4|27
1626547540000|2021-07-17 18:45:40|31826.6|31686.6|31825.7|31685.7|31826.6|31686.6|31825.6|31685.6|19
1626547550000|2021-07-17 18:45:50|31825.6|31685.6|31828.5|31688.5|31828.5|31688.5|31825.6|31685.6|14
1626547560000|2021-07-17 18:46:00|31828.8|31688.8|31823.3|31683.3|31829.6|31689.6|31822.7|31682.7|33
1626547570000|2021-07-17 18:46:10|31823.4|31683.4|31822|31682|31823.6|31683.6|31822|31682|36
1626547580000|2021-07-17 18:46:20|31821.9|31681.9|31832.4|31692.4|31832.4|31692.4|31821.9|31681.9|15
1626547590000|2021-07-17 18:46:30|31832.8|31692.8|31836.8|31696.8|31836.8|31696.8|31832.8|31692.8|22
1626547600000|2021-07-17 18:46:40|31836.9|31696.9|31834.4|31694.4|31837.4|31697.4|31834.4|31694.4|16
1626547610000|2021-07-17 18:46:50|31833.1|31693.1|31830.7|31690.7|31833.1|31693.1|31830.4|31690.4|16
1626547620000|2021-07-17 18:47:00|31830.8|31690.8|31825.6|31685.6|31833.5|31693.5|31825.6|31685.6|26
1626547630000|2021-07-17 18:47:10|31826.1|31686.1|31825.8|31685.8|31826.1|31686.1|31825.3|31685.3|25
1626547640000|2021-07-17 18:47:20|31825.7|31685.7|31826|31686|31827.3|31687.3|31825.7|31685.7|19
1626547650000|2021-07-17 18:47:30|31826.2|31686.2|31829.4|31689.4|31829.5|31689.5|31826|31686|19
1626547660000|2021-07-17 18:47:40|31829.5|31689.5|31833|31693|31833|31693|31828.6|31688.6|16
1626547670000|2021-07-17 18:47:50|31833.1|31693.1|31835.2|31695.2|31836.5|31696.5|31832.9|31692.9|16
1626547680000|2021-07-17 18:48:00|31835.5|31695.5|31836.7|31696.7|31837.3|31697.3|31835.5|31695.5|15
1626547690000|2021-07-17 18:48:10|31838.3|31698.3|31837.5|31697.5|31839.5|31699.5|31837.5|31697.5|6
1626547700000|2021-07-17 18:48:20|31837.4|31697.4|31837.1|31697.1|31837.6|31697.6|31836.6|31696.6|10
1626547710000|2021-07-17 18:48:30|31837.4|31697.4|31828.4|31688.4|31837.4|31697.4|31828.4|31688.4|24
1626547720000|2021-07-17 18:48:40|31829.4|31689.4|31825.1|31685.1|31829.7|31689.7|31824.9|31684.9|35
1626547730000|2021-07-17 18:48:50|31825|31685|31822.8|31682.8|31825.1|31685.1|31822.6|31682.6|33
1626547740000|2021-07-17 18:49:00|31822.7|31682.7|31827.6|31687.6|31827.8|31687.8|31822.3|31682.3|25
1626547750000|2021-07-17 18:49:10|31827.4|31687.4|31827.4|31687.4|31827.7|31687.7|31827.3|31687.3|10
1626547760000|2021-07-17 18:49:20|31827.7|31687.7|31826.8|31686.8|31827.7|31687.7|31826.8|31686.8|11
1626547770000|2021-07-17 18:49:30|31827|31687|31822.3|31682.3|31827|31687|31822|31682|33
1626547780000|2021-07-17 18:49:40|31822.1|31682.1|31820.2|31680.2|31822.3|31682.3|31820.2|31680.2|28
1626547790000|2021-07-17 18:49:50|31821.1|31681.1|31826.2|31686.2|31826.2|31686.2|31821|31681|26
1626547800000|2021-07-17 18:50:00|31826.1|31686.1|31834.7|31694.7|31835.3|31695.3|31826.1|31686.1|15
1626547810000|2021-07-17 18:50:10|31832.8|31692.8|31824.3|31684.3|31834.7|31694.7|31824.3|31684.3|23
1626547820000|2021-07-17 18:50:20|31824.4|31684.4|31824.2|31684.2|31824.5|31684.5|31824.2|31684.2|31
1626547830000|2021-07-17 18:50:30|31824.3|31684.3|31825.2|31685.2|31825.8|31685.8|31824.1|31684.1|28
1626547840000|2021-07-17 18:50:40|31824.9|31684.9|31824.8|31684.8|31825.1|31685.1|31824.2|31684.2|26
1626547850000|2021-07-17 18:50:50|31824.4|31684.4|31807.8|31667.8|31824.4|31684.4|31807.8|31667.8|30
1626547860000|2021-07-17 18:51:00|31807.9|31667.9|31812.8|31672.8|31815.3|31675.3|31807.9|31667.9|24
1626547870000|2021-07-17 18:51:10|31812.7|31672.7|31817.8|31677.8|31820|31680|31812.3|31672.3|24
1626547880000|2021-07-17 18:51:20|31817.2|31677.2|31818.9|31678.9|31819|31679|31816.7|31676.7|17
1626547890000|2021-07-17 18:51:30|31819.5|31679.5|31825.8|31685.8|31826.2|31686.2|31819.5|31679.5|23
1626547900000|2021-07-17 18:51:40|31825.2|31685.2|31817.1|31677.1|31825.7|31685.7|31817.1|31677.1|28
1626547910000|2021-07-17 18:51:50|31817|31677|31815.2|31675.2|31817|31677|31815.2|31675.2|10
1626547920000|2021-07-17 18:52:00|31815.7|31675.7|31821.1|31681.1|31821.1|31681.1|31815.7|31675.7|7
1626547930000|2021-07-17 18:52:10|31821.8|31681.8|31822.5|31682.5|31823|31683|31821.3|31681.3|17
1626547940000|2021-07-17 18:52:20|31822.8|31682.8|31821.3|31681.3|31822.9|31682.9|31821.3|31681.3|11
1626547950000|2021-07-17 18:52:30|31821.4|31681.4|31822|31682|31822|31682|31821.4|31681.4|5
1626547960000|2021-07-17 18:52:40|31822.3|31682.3|31821.6|31681.6|31822.3|31682.3|31821.5|31681.5|6
1626547970000|2021-07-17 18:52:50|31821.7|31681.7|31821.2|31681.2|31821.8|31681.8|31821.1|31681.1|12
1626547980000|2021-07-17 18:53:00|31821.3|31681.3|31819.1|31679.1|31821.4|31681.4|31819|31679|13
1626547990000|2021-07-17 18:53:10|31818.9|31678.9|31815|31675|31818.9|31678.9|31815|31675|20
1626548000000|2021-07-17 18:53:20|31815.4|31675.4|31809.8|31669.8|31815.4|31675.4|31809.8|31669.8|21
1626548010000|2021-07-17 18:53:30|31809.2|31669.2|31808.2|31668.2|31809.5|31669.5|31808.2|31668.2|11
1626548020000|2021-07-17 18:53:40|31808.1|31668.1|31807.6|31667.6|31808.2|31668.2|31807.6|31667.6|5
1626548030000|2021-07-17 18:53:50|31807.1|31667.1|31801.6|31661.6|31807.2|31667.2|31801.6|31661.6|15
1626548040000|2021-07-17 18:54:00|31801.9|31661.9|31810.8|31670.8|31810.8|31670.8|31801.9|31661.9|14
1626548050000|2021-07-17 18:54:10|31810.2|31670.2|31810.2|31670.2|31810.2|31670.2|31810.2|31670.2|1
1626548060000|2021-07-17 18:54:20|31810.3|31670.3|31808.6|31668.6|31810.3|31670.3|31808.6|31668.6|4
1626548070000|2021-07-17 18:54:30|31809.3|31669.3|31806.2|31666.2|31809.4|31669.4|31806.2|31666.2|19
1626548080000|2021-07-17 18:54:40|31806.1|31666.1|31803.4|31663.4|31806.1|31666.1|31803.2|31663.2|17
1626548090000|2021-07-17 18:54:50|31803.8|31663.8|31806.6|31666.6|31806.6|31666.6|31803.8|31663.8|13
1626548100000|2021-07-17 18:55:00|31806.5|31666.5|31804.1|31664.1|31807|31667|31804.1|31664.1|13
1626548110000|2021-07-17 18:55:10|31804.6|31664.6|31804|31664|31804.6|31664.6|31804|31664|5
1626548120000|2021-07-17 18:55:20|31804.3|31664.3|31800.3|31660.3|31804.3|31664.3|31800.3|31660.3|16
1626548130000|2021-07-17 18:55:30|31800.2|31660.2|31797|31657|31800.2|31660.2|31797|31657|14
1626548140000|2021-07-17 18:55:40|31797.7|31657.7|31797.7|31657.7|31797.7|31657.7|31797.7|31657.7|1
1626548150000|2021-07-17 18:55:50|31797.6|31657.6|31797.1|31657.1|31797.6|31657.6|31796.9|31656.9|13
1626548160000|2021-07-17 18:56:00|31796.8|31656.8|31792.4|31652.4|31797|31657|31792.3|31652.3|15
1626548170000|2021-07-17 18:56:10|31792.3|31652.3|31791.5|31651.5|31792.3|31652.3|31791|31651|22
1626548180000|2021-07-17 18:56:20|31791.1|31651.1|31796.8|31656.8|31798.4|31658.4|31791.1|31651.1|16
1626548190000|2021-07-17 18:56:30|31796.9|31656.9|31797.7|31657.7|31797.7|31657.7|31794.4|31654.4|24
1626548200000|2021-07-17 18:56:40|31797.8|31657.8|31796.5|31656.5|31797.8|31657.8|31796.3|31656.3|11
1626548210000|2021-07-17 18:56:50|31796.8|31656.8|31796.8|31656.8|31796.8|31656.8|31795.8|31655.8|10
1626548220000|2021-07-17 18:57:00|31797|31657|31792.5|31652.5|31797|31657|31792.5|31652.5|19
1626548230000|2021-07-17 18:57:10|31792.7|31652.7|31795.5|31655.5|31795.5|31655.5|31792.7|31652.7|12
1626548240000|2021-07-17 18:57:20|31796.7|31656.7|31798.4|31658.4|31799.3|31659.3|31796.7|31656.7|20
1626548250000|2021-07-17 18:57:30|31798|31658|31797.1|31657.1|31798|31658|31797.1|31657.1|3
1626548260000|2021-07-17 18:57:40|31797.3|31657.3|31800.7|31660.7|31800.7|31660.7|31797.3|31657.3|9
1626548270000|2021-07-17 18:57:50|31800.6|31660.6|31801.1|31661.1|31801.2|31661.2|31800|31660|14
1626548280000|2021-07-17 18:58:00|31804.6|31664.6|31806.1|31666.1|31806.1|31666.1|31804.6|31664.6|3
1626548290000|2021-07-17 18:58:10|31807|31667|31810.2|31670.2|31810.2|31670.2|31806.2|31666.2|15
1626548300000|2021-07-17 18:58:20|31810.4|31670.4|31821.9|31681.9|31821.9|31681.9|31810.4|31670.4|24
1626548310000|2021-07-17 18:58:30|31822.7|31682.7|31823.1|31683.1|31826.9|31686.9|31822.4|31682.4|26
1626548320000|2021-07-17 18:58:40|31823.2|31683.2|31824|31684|31824|31684|31821.1|31681.1|18
1626548330000|2021-07-17 18:58:50|31824.1|31684.1|31819.2|31679.2|31824.1|31684.1|31818.8|31678.8|24
1626548340000|2021-07-17 18:59:00|31819.9|31679.9|31819.1|31679.1|31819.9|31679.9|31819|31679|7
1626548350000|2021-07-17 18:59:10|31819.2|31679.2|31822.5|31682.5|31822.5|31682.5|31819|31679|15
1626548360000|2021-07-17 18:59:20|31822.6|31682.6|31822.7|31682.7|31824.3|31684.3|31822.6|31682.6|9
1626548370000|2021-07-17 18:59:30|31822.8|31682.8|31821.6|31681.6|31823.2|31683.2|31821.6|31681.6|6
1626548380000|2021-07-17 18:59:40|31822|31682|31816.7|31676.7|31822.4|31682.4|31816.7|31676.7|14
1626548390000|2021-07-17 18:59:50|31816.5|31676.5|31816.5|31676.5|31817.5|31677.5|31816.5|31676.5|14
1626548400000|2021-07-17 19:00:00|31816.6|31676.6|31827.2|31687.2|31827.4|31687.4|31816.4|31676.4|28
1626548410000|2021-07-17 19:00:10|31826.9|31686.9|31834.2|31694.2|31834.7|31694.7|31826.9|31686.9|28
1626548420000|2021-07-17 19:00:20|31834.5|31694.5|31837.1|31697.1|31837.1|31697.1|31833.7|31693.7|22
1626548430000|2021-07-17 19:00:30|31837.2|31697.2|31843.9|31703.9|31843.9|31703.9|31835.8|31695.8|24
1626548440000|2021-07-17 19:00:40|31844.6|31704.6|31850.9|31710.9|31855.1|31715.1|31844.6|31704.6|32
1626548450000|2021-07-17 19:00:50|31849.9|31709.9|31845.5|31705.5|31850.5|31710.5|31845.5|31705.5|28
1626548460000|2021-07-17 19:01:00|31844.6|31704.6|31855.5|31715.5|31857.1|31717.1|31844.2|31704.2|27
1626548470000|2021-07-17 19:01:10|31856.6|31716.6|31862.8|31722.8|31863.7|31723.7|31855.1|31715.1|24
1626548480000|2021-07-17 19:01:20|31862.9|31722.9|31860.3|31720.3|31862.9|31722.9|31860.1|31720.1|20
1626548490000|2021-07-17 19:01:30|31860.6|31720.6|31860.7|31720.7|31860.7|31720.7|31859.7|31719.7|17
1626548500000|2021-07-17 19:01:40|31860.1|31720.1|31854.8|31714.8|31860.1|31720.1|31853.9|31713.9|18
1626548510000|2021-07-17 19:01:50|31855.5|31715.5|31854.9|31714.9|31855.5|31715.5|31854.8|31714.8|12
1626548520000|2021-07-17 19:02:00|31855.8|31715.8|31855|31715|31855.8|31715.8|31854.9|31714.9|5
1626548530000|2021-07-17 19:02:10|31854.9|31714.9|31855.8|31715.8|31855.8|31715.8|31854.5|31714.5|21
1626548540000|2021-07-17 19:02:20|31855.5|31715.5|31855.9|31715.9|31857.4|31717.4|31855.3|31715.3|20
1626548550000|2021-07-17 19:02:30|31856.1|31716.1|31856.3|31716.3|31856.3|31716.3|31855.2|31715.2|14
1626548560000|2021-07-17 19:02:40|31856.4|31716.4|31857.4|31717.4|31858.4|31718.4|31856.1|31716.1|14
1626548570000|2021-07-17 19:02:50|31857.2|31717.2|31857.7|31717.7|31858.1|31718.1|31857.2|31717.2|13
1626548580000|2021-07-17 19:03:00|31857.9|31717.9|31857.8|31717.8|31858.9|31718.9|31857.5|31717.5|11
1626548590000|2021-07-17 19:03:10|31857.5|31717.5|31856.3|31716.3|31857.5|31717.5|31853.5|31713.5|13
1626548600000|2021-07-17 19:03:20|31856.2|31716.2|31858.7|31718.7|31858.7|31718.7|31856.2|31716.2|21
1626548610000|2021-07-17 19:03:30|31861.5|31721.5|31866.5|31726.5|31868|31728|31861.5|31721.5|15
1626548620000|2021-07-17 19:03:40|31867.1|31727.1|31867|31727|31868.3|31728.3|31866|31726|10
1626548630000|2021-07-17 19:03:50|31866.9|31726.9|31870.6|31730.6|31871|31731|31866.9|31726.9|12
1626548640000|2021-07-17 19:04:00|31870.4|31730.4|31865.2|31725.2|31870.6|31730.6|31864.8|31724.8|22
1626548650000|2021-07-17 19:04:10|31866|31726|31863.7|31723.7|31866|31726|31861.5|31721.5|18
1626548660000|2021-07-17 19:04:20|31864.9|31724.9|31861.4|31721.4|31865.1|31725.1|31861.2|31721.2|18
1626548670000|2021-07-17 19:04:30|31861.5|31721.5|31861.8|31721.8|31862.7|31722.7|31861.4|31721.4|15
1626548680000|2021-07-17 19:04:40|31861.7|31721.7|31861.2|31721.2|31861.7|31721.7|31860.4|31720.4|8
1626548690000|2021-07-17 19:04:50|31858|31718|31854.4|31714.4|31858|31718|31853.3|31713.3|17
1626548700000|2021-07-17 19:05:00|31854.9|31714.9|31862.2|31722.2|31863|31723|31851.7|31711.7|21
1626548710000|2021-07-17 19:05:10|31863.2|31723.2|31865.1|31725.1|31865.1|31725.1|31863.2|31723.2|3
1626548720000|2021-07-17 19:05:20|31866.1|31726.1|31872.7|31732.7|31872.7|31732.7|31865.8|31725.8|16
1626548730000|2021-07-17 19:05:30|31873.7|31733.7|31872|31732|31873.7|31733.7|31870.8|31730.8|24
1626548740000|2021-07-17 19:05:40|31871.5|31731.5|31870.8|31730.8|31873.1|31733.1|31870.4|31730.4|30
1626548750000|2021-07-17 19:05:50|31870.6|31730.6|31877.1|31737.1|31877.1|31737.1|31870.6|31730.6|22
1626548760000|2021-07-17 19:06:00|31875.8|31735.8|31869.7|31729.7|31877.5|31737.5|31869.4|31729.4|17
1626548770000|2021-07-17 19:06:10|31868.4|31728.4|31866.7|31726.7|31869.9|31729.9|31865.8|31725.8|22
1626548780000|2021-07-17 19:06:20|31866.6|31726.6|31864.1|31724.1|31866.6|31726.6|31863.2|31723.2|13
1626548790000|2021-07-17 19:06:30|31864.3|31724.3|31861.3|31721.3|31864.4|31724.4|31860.9|31720.9|13
1626548800000|2021-07-17 19:06:40|31861|31721|31862|31722|31862|31722|31861|31721|8
1626548810000|2021-07-17 19:06:50|31862.2|31722.2|31863.2|31723.2|31863.4|31723.4|31861.8|31721.8|16
1626548820000|2021-07-17 19:07:00|31863.8|31723.8|31870.3|31730.3|31870.3|31730.3|31863.7|31723.7|23
1626548830000|2021-07-17 19:07:10|31869.8|31729.8|31870.6|31730.6|31871.1|31731.1|31868.4|31728.4|23
1626548840000|2021-07-17 19:07:20|31870.3|31730.3|31868.9|31728.9|31871.7|31731.7|31868.9|31728.9|24
1626548850000|2021-07-17 19:07:30|31869.6|31729.6|31868.7|31728.7|31870.4|31730.4|31866.9|31726.9|32
1626548860000|2021-07-17 19:07:40|31868.9|31728.9|31869.2|31729.2|31869.6|31729.6|31868.8|31728.8|10
1626548870000|2021-07-17 19:07:50|31868.8|31728.8|31862.1|31722.1|31871.9|31731.9|31862|31722|20
1626548880000|2021-07-17 19:08:00|31862.2|31722.2|31876.5|31736.5|31876.8|31736.8|31861.8|31721.8|30
1626548890000|2021-07-17 19:08:10|31876.7|31736.7|31882.8|31742.8|31883.5|31743.5|31876.7|31736.7|25
1626548900000|2021-07-17 19:08:20|31883.7|31743.7|31890.4|31750.4|31891.1|31751.1|31881.7|31741.7|31
1626548910000|2021-07-17 19:08:30|31888.9|31748.9|31871.6|31731.6|31890.1|31750.1|31871.3|31731.3|30
1626548920000|2021-07-17 19:08:40|31871.7|31731.7|31870.3|31730.3|31871.7|31731.7|31870.3|31730.3|16
1626548930000|2021-07-17 19:08:50|31870.6|31730.6|31866.5|31726.5|31870.6|31730.6|31863.6|31723.6|29
1626548940000|2021-07-17 19:09:00|31866|31726|31862.4|31722.4|31866|31726|31862.1|31722.1|17
1626548950000|2021-07-17 19:09:10|31862.1|31722.1|31861.8|31721.8|31862.4|31722.4|31861.6|31721.6|13
1626548960000|2021-07-17 19:09:20|31861.9|31721.9|31832.9|31692.9|31862.1|31722.1|31832.9|31692.9|35
1626548970000|2021-07-17 19:09:30|31832.3|31692.3|31836.9|31696.9|31837.2|31697.2|31831|31691|26
1626548980000|2021-07-17 19:09:40|31837.1|31697.1|31840.5|31700.5|31840.5|31700.5|31837.1|31697.1|21
1626548990000|2021-07-17 19:09:50|31840|31700|31837|31697|31840.2|31700.2|31836.7|31696.7|20
1626549000000|2021-07-17 19:10:00|31836.9|31696.9|31832.3|31692.3|31840.6|31700.6|31832.1|31692.1|26
1626549010000|2021-07-17 19:10:10|31832.2|31692.2|31833.5|31693.5|31833.7|31693.7|31830.4|31690.4|20
1626549020000|2021-07-17 19:10:20|31834|31694|31834.8|31694.8|31835.3|31695.3|31833.5|31693.5|16
1626549030000|2021-07-17 19:10:30|31833.9|31693.9|31833.4|31693.4|31835.5|31695.5|31833.3|31693.3|12
1626549040000|2021-07-17 19:10:40|31834|31694|31845.2|31705.2|31845.2|31705.2|31833.4|31693.4|26
1626549050000|2021-07-17 19:10:50|31845|31705|31857.4|31717.4|31858.8|31718.8|31845|31705|34
1626549060000|2021-07-17 19:11:00|31857.2|31717.2|31856.6|31716.6|31857.5|31717.5|31855.8|31715.8|26
1626549070000|2021-07-17 19:11:10|31856.1|31716.1|31858|31718|31858.9|31718.9|31856|31716|20
1626549080000|2021-07-17 19:11:20|31858.1|31718.1|31859.1|31719.1|31861.4|31721.4|31858.1|31718.1|12
1626549090000|2021-07-17 19:11:30|31859|31719|31858.2|31718.2|31859.3|31719.3|31857.7|31717.7|7
1626549100000|2021-07-17 19:11:40|31859.2|31719.2|31863.3|31723.3|31868.9|31728.9|31859.2|31719.2|23
1626549110000|2021-07-17 19:11:50|31863.4|31723.4|31877.8|31737.8|31879.2|31739.2|31863.4|31723.4|19
1626549120000|2021-07-17 19:12:00|31878|31738|31876.9|31736.9|31878|31738|31874.7|31734.7|28
1626549130000|2021-07-17 19:12:10|31874|31734|31875.7|31735.7|31877.6|31737.6|31873.6|31733.6|25
1626549140000|2021-07-17 19:12:20|31876.2|31736.2|31878.6|31738.6|31878.6|31738.6|31875.6|31735.6|20
1626549150000|2021-07-17 19:12:30|31878.5|31738.5|31884.9|31744.9|31885|31745|31877.7|31737.7|27
1626549160000|2021-07-17 19:12:40|31886.4|31746.4|31882|31742|31886.4|31746.4|31881.2|31741.2|22
1626549170000|2021-07-17 19:12:50|31881.3|31741.3|31880.7|31740.7|31881.3|31741.3|31879.5|31739.5|16
1626549180000|2021-07-17 19:13:00|31880.3|31740.3|31880.8|31740.8|31882.2|31742.2|31878.6|31738.6|17
1626549190000|2021-07-17 19:13:10|31881.1|31741.1|31879.6|31739.6|31881.2|31741.2|31879.2|31739.2|21
1626549200000|2021-07-17 19:13:20|31879.7|31739.7|31879.7|31739.7|31879.9|31739.9|31879.5|31739.5|5
1626549210000|2021-07-17 19:13:30|31879.5|31739.5|31879|31739|31879.6|31739.6|31879|31739|7
1626549220000|2021-07-17 19:13:40|31879.2|31739.2|31876.9|31736.9|31879.4|31739.4|31876.9|31736.9|9
1626549230000|2021-07-17 19:13:50|31876.8|31736.8|31873.2|31733.2|31877.6|31737.6|31872.8|31732.8|21
1626549240000|2021-07-17 19:14:00|31873.1|31733.1|31860.6|31720.6|31873.1|31733.1|31860.6|31720.6|32
1626549250000|2021-07-17 19:14:10|31860.8|31720.8|31854.6|31714.6|31862.3|31722.3|31853.8|31713.8|24
1626549260000|2021-07-17 19:14:20|31847.2|31707.2|31846|31706|31851|31711|31845.7|31705.7|28
1626549270000|2021-07-17 19:14:30|31845.8|31705.8|31846.1|31706.1|31846.1|31706.1|31845.1|31705.1|19
1626549280000|2021-07-17 19:14:40|31846.4|31706.4|31849.6|31709.6|31850.7|31710.7|31846.3|31706.3|15
1626549290000|2021-07-17 19:14:50|31850|31710|31855.6|31715.6|31855.8|31715.8|31849.3|31709.3|24
1626549300000|2021-07-17 19:15:00|31855.8|31715.8|31860.5|31720.5|31860.8|31720.8|31854|31714|23
1626549310000|2021-07-17 19:15:10|31860.7|31720.7|31863.1|31723.1|31865.6|31725.6|31858.5|31718.5|31
1626549320000|2021-07-17 19:15:20|31864.4|31724.4|31865.4|31725.4|31865.5|31725.5|31863.8|31723.8|20
1626549330000|2021-07-17 19:15:30|31864.5|31724.5|31863|31723|31866.1|31726.1|31862.8|31722.8|21
1626549340000|2021-07-17 19:15:40|31863.1|31723.1|31852.1|31712.1|31863.1|31723.1|31852.1|31712.1|28
1626549350000|2021-07-17 19:15:50|31851.8|31711.8|31853.9|31713.9|31853.9|31713.9|31850.2|31710.2|20
1626549360000|2021-07-17 19:16:00|31853.8|31713.8|31863.3|31723.3|31863.4|31723.4|31853.8|31713.8|26
1626549370000|2021-07-17 19:16:10|31862.4|31722.4|31863.2|31723.2|31863.4|31723.4|31862|31722|12
1626549380000|2021-07-17 19:16:20|31863.3|31723.3|31862.9|31722.9|31863.3|31723.3|31861.8|31721.8|11
1626549390000|2021-07-17 19:16:30|31861|31721|31861.3|31721.3|31861.3|31721.3|31860.7|31720.7|20
1626549400000|2021-07-17 19:16:40|31860.8|31720.8|31859.6|31719.6|31861.1|31721.1|31859.6|31719.6|11
1626549410000|2021-07-17 19:16:50|31859.9|31719.9|31859.8|31719.8|31859.9|31719.9|31857.7|31717.7|14
1626549420000|2021-07-17 19:17:00|31859.3|31719.3|31852.7|31712.7|31859.3|31719.3|31849.8|31709.8|27
1626549430000|2021-07-17 19:17:10|31853.3|31713.3|31853|31713|31854.5|31714.5|31850.3|31710.3|27
1626549440000|2021-07-17 19:17:20|31853.1|31713.1|31851.4|31711.4|31853.1|31713.1|31850.8|31710.8|24
1626549450000|2021-07-17 19:17:30|31851.5|31711.5|31853.4|31713.4|31853.4|31713.4|31850.5|31710.5|20
1626549460000|2021-07-17 19:17:40|31853.3|31713.3|31851.7|31711.7|31853.3|31713.3|31851.1|31711.1|24
1626549470000|2021-07-17 19:17:50|31851.4|31711.4|31847.3|31707.3|31851.4|31711.4|31846.5|31706.5|25
1626549480000|2021-07-17 19:18:00|31847.9|31707.9|31860|31720|31860|31720|31846.9|31706.9|15
1626549490000|2021-07-17 19:18:10|31860.1|31720.1|31855.6|31715.6|31862.5|31722.5|31854|31714|27
1626549500000|2021-07-17 19:18:20|31855.3|31715.3|31859.3|31719.3|31859.4|31719.4|31854.2|31714.2|27
1626549510000|2021-07-17 19:18:30|31859.4|31719.4|31854.7|31714.7|31860|31720|31854.7|31714.7|20
1626549520000|2021-07-17 19:18:40|31855.5|31715.5|31856.2|31716.2|31856.6|31716.6|31854.4|31714.4|30
1626549530000|2021-07-17 19:18:50|31856|31716|31857.7|31717.7|31857.7|31717.7|31855.4|31715.4|16
1626549540000|2021-07-17 19:19:00|31854.9|31714.9|31838.4|31698.4|31854.9|31714.9|31836.3|31696.3|29
1626549550000|2021-07-17 19:19:10|31836.3|31696.3|31825.5|31685.5|31839.1|31699.1|31825.5|31685.5|32
1626549560000|2021-07-17 19:19:20|31825.7|31685.7|31820.9|31680.9|31825.7|31685.7|31820.8|31680.8|24
1626549570000|2021-07-17 19:19:30|31821.2|31681.2|31823|31683|31824|31684|31820.6|31680.6|21
1626549580000|2021-07-17 19:19:40|31822.9|31682.9|31831.7|31691.7|31831.7|31691.7|31822.3|31682.3|34
1626549590000|2021-07-17 19:19:50|31831.9|31691.9|31833.9|31693.9|31835.3|31695.3|31831.9|31691.9|15
1626549600000|2021-07-17 19:20:00|31833.8|31693.8|31830.3|31690.3|31837.4|31697.4|31828.4|31688.4|34
1626549610000|2021-07-17 19:20:10|31830.2|31690.2|31830.5|31690.5|31832.3|31692.3|31830.2|31690.2|23
1626549620000|2021-07-17 19:20:20|31830.8|31690.8|31834.1|31694.1|31834.4|31694.4|31829.8|31689.8|21
1626549630000|2021-07-17 19:20:30|31834.3|31694.3|31832.8|31692.8|31836|31696|31832.7|31692.7|21
1626549640000|2021-07-17 19:20:40|31833.7|31693.7|31833.1|31693.1|31836.9|31696.9|31832.2|31692.2|24
1626549650000|2021-07-17 19:20:50|31833.7|31693.7|31836.9|31696.9|31836.9|31696.9|31833|31693|19
1626549660000|2021-07-17 19:21:00|31836.6|31696.6|31832.8|31692.8|31836.6|31696.6|31832.2|31692.2|22
1626549670000|2021-07-17 19:21:10|31832.9|31692.9|31832.3|31692.3|31833.2|31693.2|31832.2|31692.2|17
1626549680000|2021-07-17 19:21:20|31832.7|31692.7|31816.5|31676.5|31832.8|31692.8|31816|31676|23
1626549690000|2021-07-17 19:21:30|31816.9|31676.9|31819.2|31679.2|31823.1|31683.1|31815.8|31675.8|26
1626549700000|2021-07-17 19:21:40|31817.4|31677.4|31819.6|31679.6|31819.6|31679.6|31817.4|31677.4|15
1626549710000|2021-07-17 19:21:50|31819.5|31679.5|31820|31680|31820.4|31680.4|31819.5|31679.5|12
1626549720000|2021-07-17 19:22:00|31819.6|31679.6|31815.9|31675.9|31819.6|31679.6|31815.9|31675.9|12
1626549730000|2021-07-17 19:22:10|31816|31676|31816.2|31676.2|31816.3|31676.3|31816|31676|7
1626549740000|2021-07-17 19:22:20|31816.4|31676.4|31814.9|31674.9|31816.4|31676.4|31814.5|31674.5|9
1626549750000|2021-07-17 19:22:30|31815.7|31675.7|31814.8|31674.8|31815.7|31675.7|31814.2|31674.2|13
1626549760000|2021-07-17 19:22:40|31813.7|31673.7|31817.1|31677.1|31817.1|31677.1|31813.7|31673.7|17
1626549770000|2021-07-17 19:22:50|31818.6|31678.6|31815.3|31675.3|31820.6|31680.6|31815.3|31675.3|12
1626549780000|2021-07-17 19:23:00|31815.7|31675.7|31809.4|31669.4|31817|31677|31808.1|31668.1|24
1626549790000|2021-07-17 19:23:10|31809.6|31669.6|31798.2|31658.2|31809.6|31669.6|31798.2|31658.2|32
1626549800000|2021-07-17 19:23:20|31798.7|31658.7|31801.7|31661.7|31803.4|31663.4|31797.8|31657.8|28
1626549810000|2021-07-17 19:23:30|31801.2|31661.2|31800.7|31660.7|31803.1|31663.1|31799.6|31659.6|25
1626549820000|2021-07-17 19:23:40|31800.6|31660.6|31795.8|31655.8|31802.7|31662.7|31793.5|31653.5|25
1626549830000|2021-07-17 19:23:50|31796.2|31656.2|31793.5|31653.5|31799|31659|31793|31653|20
1626549840000|2021-07-17 19:24:00|31794.1|31654.1|31795.4|31655.4|31796.1|31656.1|31793.6|31653.6|27
1626549850000|2021-07-17 19:24:10|31795.3|31655.3|31795.7|31655.7|31796.2|31656.2|31795.3|31655.3|18
1626549860000|2021-07-17 19:24:20|31795.8|31655.8|31796.4|31656.4|31796.4|31656.4|31795.6|31655.6|13
1626549870000|2021-07-17 19:24:30|31795.8|31655.8|31795.4|31655.4|31796.2|31656.2|31795.2|31655.2|10
1626549880000|2021-07-17 19:24:40|31796|31656|31796|31656|31796|31656|31795.4|31655.4|6
1626549890000|2021-07-17 19:24:50|31795.9|31655.9|31799|31659|31799.2|31659.2|31795.6|31655.6|18
1626549900000|2021-07-17 19:25:00|31798.4|31658.4|31797.7|31657.7|31798.4|31658.4|31796.8|31656.8|26
1626549910000|2021-07-17 19:25:10|31796.9|31656.9|31792.7|31652.7|31796.9|31656.9|31788.7|31648.7|17
1626549920000|2021-07-17 19:25:20|31792.3|31652.3|31798.6|31658.6|31799.1|31659.1|31791.5|31651.5|17
1626549930000|2021-07-17 19:25:30|31798.5|31658.5|31799.2|31659.2|31799.3|31659.3|31798.3|31658.3|13
1626549940000|2021-07-17 19:25:40|31799.3|31659.3|31804.7|31664.7|31804.7|31664.7|31799.3|31659.3|17
1626549950000|2021-07-17 19:25:50|31804.2|31664.2|31822.7|31682.7|31826.4|31686.4|31804.2|31664.2|30
1626549960000|2021-07-17 19:26:00|31823.6|31683.6|31826.2|31686.2|31826.2|31686.2|31823|31683|22
1626549970000|2021-07-17 19:26:10|31826.6|31686.6|31834|31694|31834|31694|31826.3|31686.3|18
1626549980000|2021-07-17 19:26:20|31833.6|31693.6|31841.4|31701.4|31841.9|31701.9|31833.3|31693.3|25
1626549990000|2021-07-17 19:26:30|31841|31701|31844.3|31704.3|31844.3|31704.3|31835.8|31695.8|27
1626550000000|2021-07-17 19:26:40|31844.6|31704.6|31869.7|31729.7|31869.8|31729.8|31844.1|31704.1|21
1626550010000|2021-07-17 19:26:50|31870.7|31730.7|31873.8|31733.8|31876.9|31736.9|31868.1|31728.1|36
1626550020000|2021-07-17 19:27:00|31873.9|31733.9|31864.1|31724.1|31874.9|31734.9|31864.1|31724.1|24
1626550030000|2021-07-17 19:27:10|31864.2|31724.2|31865.7|31725.7|31867.5|31727.5|31864.2|31724.2|21
1626550040000|2021-07-17 19:27:20|31865.8|31725.8|31866.9|31726.9|31867|31727|31865.8|31725.8|12
1626550050000|2021-07-17 19:27:30|31867|31727|31866.2|31726.2|31867.1|31727.1|31865.3|31725.3|16
1626550060000|2021-07-17 19:27:40|31866.9|31726.9|31875.1|31735.1|31877.7|31737.7|31866.9|31726.9|23
1626550070000|2021-07-17 19:27:50|31875.2|31735.2|31874.1|31734.1|31875.2|31735.2|31872.5|31732.5|19
1626550080000|2021-07-17 19:28:00|31874.4|31734.4|31872.4|31732.4|31874.5|31734.5|31872.1|31732.1|23
1626550090000|2021-07-17 19:28:10|31871.9|31731.9|31870.6|31730.6|31872.5|31732.5|31870.6|31730.6|17
1626550100000|2021-07-17 19:28:20|31870.8|31730.8|31873.8|31733.8|31873.8|31733.8|31870.8|31730.8|16
1626550110000|2021-07-17 19:28:30|31874.5|31734.5|31880.6|31740.6|31881.2|31741.2|31874.5|31734.5|18
1626550120000|2021-07-17 19:28:40|31880.7|31740.7|31910.7|31770.7|31911.7|31771.7|31880.7|31740.7|36
1626550130000|2021-07-17 19:28:50|31908.6|31768.6|31932|31792|31933.3|31793.3|31905.2|31765.2|37
1626550140000|2021-07-17 19:29:00|31932.1|31792.1|31946.8|31806.8|31946.8|31806.8|31931.3|31791.3|29
1626550150000|2021-07-17 19:29:10|31947|31807|31945.8|31805.8|31950.3|31810.3|31945.6|31805.6|29
1626550160000|2021-07-17 19:29:20|31946.3|31806.3|31941.4|31801.4|31946.3|31806.3|31940.3|31800.3|18
1626550170000|2021-07-17 19:29:30|31940.9|31800.9|31945.8|31805.8|31946.8|31806.8|31940.2|31800.2|27
1626550180000|2021-07-17 19:29:40|31945.9|31805.9|31950.6|31810.6|31950.7|31810.7|31945|31805|26
1626550190000|2021-07-17 19:29:50|31950.5|31810.5|31949.2|31809.2|31951.2|31811.2|31949.1|31809.1|15
1626550200000|2021-07-17 19:30:00|31947.2|31807.2|31955.2|31815.2|31955.2|31815.2|31943.3|31803.3|30
1626550210000|2021-07-17 19:30:10|31955.7|31815.7|31945|31805|31955.7|31815.7|31945|31805|29
1626550220000|2021-07-17 19:30:20|31945.1|31805.1|31941.1|31801.1|31947.5|31807.5|31941.1|31801.1|25
1626550230000|2021-07-17 19:30:30|31941.3|31801.3|31911.7|31771.7|31941.3|31801.3|31911.7|31771.7|37
1626550240000|2021-07-17 19:30:40|31911.9|31771.9|31936.3|31796.3|31936.3|31796.3|31911.3|31771.3|33
1626550250000|2021-07-17 19:30:50|31935.9|31795.9|31928.3|31788.3|31936.5|31796.5|31926.7|31786.7|28
1626550260000|2021-07-17 19:31:00|31928|31788|31928.6|31788.6|31929.5|31789.5|31927.1|31787.1|30
1626550270000|2021-07-17 19:31:10|31928.2|31788.2|31918.6|31778.6|31928.2|31788.2|31917.8|31777.8|25
1626550280000|2021-07-17 19:31:20|31918.5|31778.5|31916.1|31776.1|31919.2|31779.2|31912.1|31772.1|27
1626550290000|2021-07-17 19:31:30|31915.7|31775.7|31919.8|31779.8|31920|31780|31913.4|31773.4|26
1626550300000|2021-07-17 19:31:40|31918.5|31778.5|31909.5|31769.5|31918.5|31778.5|31907.8|31767.8|30
1626550310000|2021-07-17 19:31:50|31908.7|31768.7|31910.3|31770.3|31911.6|31771.6|31907.2|31767.2|22
1626550320000|2021-07-17 19:32:00|31910.8|31770.8|31918.2|31778.2|31918.2|31778.2|31910.3|31770.3|30
1626550330000|2021-07-17 19:32:10|31918.7|31778.7|31918.4|31778.4|31918.8|31778.8|31916.6|31776.6|25
1626550340000|2021-07-17 19:32:20|31918.5|31778.5|31921.8|31781.8|31922.5|31782.5|31918.5|31778.5|33
1626550350000|2021-07-17 19:32:30|31921.7|31781.7|31919.3|31779.3|31922.1|31782.1|31918.9|31778.9|24
1626550360000|2021-07-17 19:32:40|31918.9|31778.9|31916.2|31776.2|31919.4|31779.4|31916|31776|18
1626550370000|2021-07-17 19:32:50|31916.6|31776.6|31921.1|31781.1|31921.1|31781.1|31916.4|31776.4|17
1626550380000|2021-07-17 19:33:00|31921.2|31781.2|31916.3|31776.3|31923.6|31783.6|31916.3|31776.3|23
1626550390000|2021-07-17 19:33:10|31917|31777|31914|31774|31917.2|31777.2|31913.7|31773.7|13
1626550400000|2021-07-17 19:33:20|31914.3|31774.3|31915.8|31775.8|31916.7|31776.7|31914.2|31774.2|11
1626550410000|2021-07-17 19:33:30|31915.6|31775.6|31916.4|31776.4|31916.4|31776.4|31915.6|31775.6|9
1626550420000|2021-07-17 19:33:40|31916.8|31776.8|31919.4|31779.4|31921.4|31781.4|31916.8|31776.8|20
1626550430000|2021-07-17 19:33:50|31919.5|31779.5|31917.4|31777.4|31920.4|31780.4|31917.3|31777.3|19
1626550440000|2021-07-17 19:34:00|31916.9|31776.9|31905.2|31765.2|31916.9|31776.9|31905.1|31765.1|19
1626550450000|2021-07-17 19:34:10|31906|31766|31903.2|31763.2|31906|31766|31899.9|31759.9|25
1626550460000|2021-07-17 19:34:20|31903.9|31763.9|31910.1|31770.1|31910.1|31770.1|31903.9|31763.9|13
1626550470000|2021-07-17 19:34:30|31910.2|31770.2|31909.8|31769.8|31910.7|31770.7|31909.8|31769.8|14
1626550480000|2021-07-17 19:34:40|31909.7|31769.7|31909.1|31769.1|31909.8|31769.8|31908.5|31768.5|24
1626550490000|2021-07-17 19:34:50|31908.3|31768.3|31905.7|31765.7|31908.3|31768.3|31904.2|31764.2|25
1626550500000|2021-07-17 19:35:00|31905.8|31765.8|31912.3|31772.3|31914.4|31774.4|31905|31765|27
1626550510000|2021-07-17 19:35:10|31913.2|31773.2|31903.9|31763.9|31913.2|31773.2|31903.9|31763.9|36
1626550520000|2021-07-17 19:35:20|31904.1|31764.1|31907.9|31767.9|31908.6|31768.6|31904.1|31764.1|26
1626550530000|2021-07-17 19:35:30|31908.3|31768.3|31916.2|31776.2|31916.2|31776.2|31908.3|31768.3|30
1626550540000|2021-07-17 19:35:40|31917.2|31777.2|31919.2|31779.2|31922.8|31782.8|31917.2|31777.2|25
1626550550000|2021-07-17 19:35:50|31918.7|31778.7|31920.1|31780.1|31920.4|31780.4|31918.4|31778.4|22
1626550560000|2021-07-17 19:36:00|31920.2|31780.2|31923.4|31783.4|31923.4|31783.4|31919.2|31779.2|24
1626550570000|2021-07-17 19:36:10|31923.3|31783.3|31924.5|31784.5|31925.3|31785.3|31923.3|31783.3|19
1626550580000|2021-07-17 19:36:20|31924.4|31784.4|31924.2|31784.2|31926.3|31786.3|31922.1|31782.1|30
1626550590000|2021-07-17 19:36:30|31924.4|31784.4|31926|31786|31926.7|31786.7|31924.1|31784.1|27
1626550600000|2021-07-17 19:36:40|31925.6|31785.6|31927.5|31787.5|31927.7|31787.7|31925.4|31785.4|29
1626550610000|2021-07-17 19:36:50|31929.2|31789.2|31931.6|31791.6|31931.6|31791.6|31928.6|31788.6|23
1626550620000|2021-07-17 19:37:00|31930.9|31790.9|31933.5|31793.5|31934.4|31794.4|31930.9|31790.9|24
1626550630000|2021-07-17 19:37:10|31933.1|31793.1|31946.5|31806.5|31946.5|31806.5|31932.7|31792.7|28
1626550640000|2021-07-17 19:37:20|31946.1|31806.1|31955.2|31815.2|31955.2|31815.2|31945.5|31805.5|25
1626550650000|2021-07-17 19:37:30|31955.1|31815.1|31945.9|31805.9|31955.1|31815.1|31945.5|31805.5|28
1626550660000|2021-07-17 19:37:40|31945.7|31805.7|31946.7|31806.7|31947.2|31807.2|31945.1|31805.1|28
1626550670000|2021-07-17 19:37:50|31946.8|31806.8|31953.1|31813.1|31953.1|31813.1|31945.8|31805.8|28
1626550680000|2021-07-17 19:38:00|31953.3|31813.3|31950.6|31810.6|31953.8|31813.8|31950.1|31810.1|26
1626550690000|2021-07-17 19:38:10|31950.9|31810.9|31948.9|31808.9|31951.5|31811.5|31946.5|31806.5|25
1626550700000|2021-07-17 19:38:20|31948.7|31808.7|31952.8|31812.8|31953.7|31813.7|31948.7|31808.7|28
1626550710000|2021-07-17 19:38:30|31953|31813|31963.9|31823.9|31963.9|31823.9|31951.7|31811.7|35
1626550720000|2021-07-17 19:38:40|31964|31824|31964.6|31824.6|31967.4|31827.4|31963.7|31823.7|21
1626550730000|2021-07-17 19:38:50|31964.5|31824.5|31964.8|31824.8|31965.8|31825.8|31961.9|31821.9|29
1626550740000|2021-07-17 19:39:00|31964.6|31824.6|31961.1|31821.1|31966.6|31826.6|31961.1|31821.1|19
1626550750000|2021-07-17 19:39:10|31960.9|31820.9|31968.4|31828.4|31969|31829|31960.9|31820.9|32
1626550760000|2021-07-17 19:39:20|31968.6|31828.6|31969.4|31829.4|31969.7|31829.7|31968.1|31828.1|23
1626550770000|2021-07-17 19:39:30|31969.5|31829.5|31970.4|31830.4|31970.4|31830.4|31966.7|31826.7|25
1626550780000|2021-07-17 19:39:40|31972|31832|31964.1|31824.1|31972|31832|31963.2|31823.2|18
1626550790000|2021-07-17 19:39:50|31964.2|31824.2|31963.7|31823.7|31964.7|31824.7|31962.5|31822.5|25
1626550800000|2021-07-17 19:40:00|31964.2|31824.2|31957.1|31817.1|31964.2|31824.2|31956.4|31816.4|14
1626550810000|2021-07-17 19:40:10|31957.7|31817.7|31957.5|31817.5|31958.9|31818.9|31957|31817|26
1626550820000|2021-07-17 19:40:20|31957.7|31817.7|31958.9|31818.9|31958.9|31818.9|31956.6|31816.6|25
1626550830000|2021-07-17 19:40:30|31958.4|31818.4|31956.3|31816.3|31960|31820|31956.1|31816.1|27
1626550840000|2021-07-17 19:40:40|31956.4|31816.4|31957.3|31817.3|31957.3|31817.3|31955.9|31815.9|19
1626550850000|2021-07-17 19:40:50|31956.7|31816.7|31965.4|31825.4|31965.9|31825.9|31956.7|31816.7|26
1626550860000|2021-07-17 19:41:00|31964.6|31824.6|31968.7|31828.7|31968.7|31828.7|31963.7|31823.7|28
1626550870000|2021-07-17 19:41:10|31968.8|31828.8|31973.4|31833.4|31974.7|31834.7|31968.7|31828.7|23
1626550880000|2021-07-17 19:41:20|31975.5|31835.5|31976.4|31836.4|31976.5|31836.5|31974.3|31834.3|20
1626550890000|2021-07-17 19:41:30|31976.6|31836.6|31979.1|31839.1|31979.8|31839.8|31976.1|31836.1|26
1626550900000|2021-07-17 19:41:40|31980.4|31840.4|31975.3|31835.3|31980.8|31840.8|31973.5|31833.5|25
1626550910000|2021-07-17 19:41:50|31975.2|31835.2|31970.6|31830.6|31975.2|31835.2|31969.7|31829.7|30
1626550920000|2021-07-17 19:42:00|31970.5|31830.5|31973.2|31833.2|31973.2|31833.2|31969.9|31829.9|21
1626550930000|2021-07-17 19:42:10|31973.6|31833.6|31977.9|31837.9|31978.1|31838.1|31973.6|31833.6|28
1626550940000|2021-07-17 19:42:20|31978|31838|31979.4|31839.4|31979.8|31839.8|31977.7|31837.7|25
1626550950000|2021-07-17 19:42:30|31979.1|31839.1|31975.1|31835.1|31979.3|31839.3|31974.6|31834.6|27
1626550960000|2021-07-17 19:42:40|31974.8|31834.8|31971.8|31831.8|31974.9|31834.9|31969.1|31829.1|32
1626550970000|2021-07-17 19:42:50|31971.7|31831.7|31969.9|31829.9|31973.6|31833.6|31969.9|31829.9|22
1626550980000|2021-07-17 19:43:00|31970.1|31830.1|31967.5|31827.5|31970.1|31830.1|31967.3|31827.3|18
1626550990000|2021-07-17 19:43:10|31967.8|31827.8|31966.5|31826.5|31967.8|31827.8|31964.8|31824.8|13
1626551000000|2021-07-17 19:43:20|31966.8|31826.8|31965.4|31825.4|31969.4|31829.4|31965.1|31825.1|38
1626551010000|2021-07-17 19:43:30|31965.1|31825.1|31965.4|31825.4|31967.3|31827.3|31965.1|31825.1|21
1626551020000|2021-07-17 19:43:40|31965.2|31825.2|31964|31824|31965.2|31825.2|31963.8|31823.8|15
1626551030000|2021-07-17 19:43:50|31964.6|31824.6|31963.4|31823.4|31965.3|31825.3|31963.4|31823.4|17
1626551040000|2021-07-17 19:44:00|31963.8|31823.8|31965.9|31825.9|31967.9|31827.9|31963.8|31823.8|32
1626551050000|2021-07-17 19:44:10|31966.2|31826.2|31966|31826|31967.8|31827.8|31966|31826|12
1626551060000|2021-07-17 19:44:20|31966.6|31826.6|31966.7|31826.7|31967.3|31827.3|31966.6|31826.6|13
1626551070000|2021-07-17 19:44:30|31966.6|31826.6|31959.4|31819.4|31967|31827|31959.4|31819.4|19
1626551080000|2021-07-17 19:44:40|31959.3|31819.3|31955.1|31815.1|31959.3|31819.3|31955|31815|16
1626551090000|2021-07-17 19:44:50|31955|31815|31952.8|31812.8|31955|31815|31951.1|31811.1|15
1626551100000|2021-07-17 19:45:00|31952.9|31812.9|31958.4|31818.4|31958.8|31818.8|31952.7|31812.7|28
1626551110000|2021-07-17 19:45:10|31959|31819|31955.8|31815.8|31961.7|31821.7|31955.8|31815.8|32
1626551120000|2021-07-17 19:45:20|31955.9|31815.9|31954.7|31814.7|31955.9|31815.9|31954.2|31814.2|8
1626551130000|2021-07-17 19:45:30|31954.4|31814.4|31949.2|31809.2|31955|31815|31949.2|31809.2|20
1626551140000|2021-07-17 19:45:40|31948|31808|31936.5|31796.5|31948|31808|31935.6|31795.6|25
1626551150000|2021-07-17 19:45:50|31937|31797|31937.1|31797.1|31937.2|31797.2|31936.3|31796.3|20
1626551160000|2021-07-17 19:46:00|31937.6|31797.6|31940.3|31800.3|31943.9|31803.9|31937.6|31797.6|26
1626551170000|2021-07-17 19:46:10|31940.2|31800.2|31933.3|31793.3|31940.4|31800.4|31933.3|31793.3|29
1626551180000|2021-07-17 19:46:20|31933.4|31793.4|31933.7|31793.7|31934.7|31794.7|31932.6|31792.6|15
1626551190000|2021-07-17 19:46:30|31933.1|31793.1|31934.2|31794.2|31934.2|31794.2|31932.8|31792.8|13
1626551200000|2021-07-17 19:46:40|31934|31794|31932|31792|31934|31794|31930.6|31790.6|32
1626551210000|2021-07-17 19:46:50|31932.1|31792.1|31938.7|31798.7|31939.9|31799.9|31932.1|31792.1|28
1626551220000|2021-07-17 19:47:00|31938.8|31798.8|31940.9|31800.9|31942.9|31802.9|31938.5|31798.5|21
1626551230000|2021-07-17 19:47:10|31940.8|31800.8|31950.6|31810.6|31951.3|31811.3|31940.8|31800.8|25
1626551240000|2021-07-17 19:47:20|31950.7|31810.7|31942.1|31802.1|31950.7|31810.7|31941.3|31801.3|24
1626551250000|2021-07-17 19:47:30|31942.3|31802.3|31946.6|31806.6|31946.6|31806.6|31942.3|31802.3|30
1626551260000|2021-07-17 19:47:40|31946.5|31806.5|31943.8|31803.8|31946.5|31806.5|31942.8|31802.8|19
1626551270000|2021-07-17 19:47:50|31945.2|31805.2|31935.5|31795.5|31945.4|31805.4|31935.5|31795.5|24
1626551280000|2021-07-17 19:48:00|31935|31795|31937.2|31797.2|31937.2|31797.2|31935|31795|13
1626551290000|2021-07-17 19:48:10|31936.9|31796.9|31935.3|31795.3|31937|31797|31935.3|31795.3|20
1626551300000|2021-07-17 19:48:20|31935|31795|31936.6|31796.6|31936.9|31796.9|31935|31795|18
1626551310000|2021-07-17 19:48:30|31936.8|31796.8|31934.8|31794.8|31936.8|31796.8|31934.4|31794.4|14
1626551320000|2021-07-17 19:48:40|31934.7|31794.7|31934.2|31794.2|31935.5|31795.5|31934.2|31794.2|24
1626551330000|2021-07-17 19:48:50|31934.1|31794.1|31941.7|31801.7|31941.7|31801.7|31931.2|31791.2|30
1626551340000|2021-07-17 19:49:00|31942.6|31802.6|31946.2|31806.2|31946.2|31806.2|31942.6|31802.6|21
1626551350000|2021-07-17 19:49:10|31946|31806|31945|31805|31946.2|31806.2|31944.7|31804.7|21
1626551360000|2021-07-17 19:49:20|31944.7|31804.7|31941.9|31801.9|31945.5|31805.5|31941.8|31801.8|19
1626551370000|2021-07-17 19:49:30|31942.1|31802.1|31939.3|31799.3|31944|31804|31939.3|31799.3|22
1626551380000|2021-07-17 19:49:40|31939.4|31799.4|31937.3|31797.3|31940.5|31800.5|31936.9|31796.9|25
1626551390000|2021-07-17 19:49:50|31937.6|31797.6|31938.3|31798.3|31938.3|31798.3|31936.1|31796.1|22
1626551400000|2021-07-17 19:50:00|31938.1|31798.1|31937.6|31797.6|31940.5|31800.5|31937.2|31797.2|24
1626551410000|2021-07-17 19:50:10|31937.3|31797.3|31936|31796|31937.6|31797.6|31935.6|31795.6|13
1626551420000|2021-07-17 19:50:20|31936.1|31796.1|31936.6|31796.6|31936.6|31796.6|31935.1|31795.1|21
1626551430000|2021-07-17 19:50:30|31936.7|31796.7|31940.3|31800.3|31940.3|31800.3|31936.7|31796.7|19
1626551440000|2021-07-17 19:50:40|31940.8|31800.8|31942.3|31802.3|31942.5|31802.5|31940.7|31800.7|19
1626551450000|2021-07-17 19:50:50|31942.2|31802.2|31953.7|31813.7|31953.7|31813.7|31941.6|31801.6|24
1626551460000|2021-07-17 19:51:00|31953.3|31813.3|31960.6|31820.6|31960.6|31820.6|31952.6|31812.6|25
1626551470000|2021-07-17 19:51:10|31961.9|31821.9|31962.6|31822.6|31964.9|31824.9|31959.5|31819.5|32
1626551480000|2021-07-17 19:51:20|31962.5|31822.5|31968|31828|31969|31829|31961.7|31821.7|27
1626551490000|2021-07-17 19:51:30|31968.2|31828.2|31983.3|31843.3|31992.5|31852.5|31968.2|31828.2|33
1626551500000|2021-07-17 19:51:40|31982.8|31842.8|31968.2|31828.2|31983.1|31843.1|31965.9|31825.9|35
1626551510000|2021-07-17 19:51:50|31967.8|31827.8|31956.9|31816.9|31967.8|31827.8|31956.4|31816.4|30
1626551520000|2021-07-17 19:52:00|31959.9|31819.9|31953.1|31813.1|31964.6|31824.6|31953.1|31813.1|22
1626551530000|2021-07-17 19:52:10|31953.6|31813.6|31950.9|31810.9|31953.6|31813.6|31950.6|31810.6|7
1626551540000|2021-07-17 19:52:20|31950.7|31810.7|31950.7|31810.7|31951.6|31811.6|31950.3|31810.3|16
1626551550000|2021-07-17 19:52:30|31950.6|31810.6|31973.7|31833.7|31973.7|31833.7|31950.4|31810.4|31
1626551560000|2021-07-17 19:52:40|31974|31834|31966.2|31826.2|31974|31834|31965.8|31825.8|26
1626551570000|2021-07-17 19:52:50|31966|31826|31969.9|31829.9|31971.5|31831.5|31966|31826|25
1626551580000|2021-07-17 19:53:00|31969.6|31829.6|31974.4|31834.4|31979.6|31839.6|31969|31829|28
1626551590000|2021-07-17 19:53:10|31974.5|31834.5|31973.9|31833.9|31975|31835|31972.1|31832.1|28
1626551600000|2021-07-17 19:53:20|31974.2|31834.2|31973.5|31833.5|31974.2|31834.2|31973.1|31833.1|8
1626551610000|2021-07-17 19:53:30|31973.6|31833.6|31973.7|31833.7|31974.1|31834.1|31973.4|31833.4|12
1626551620000|2021-07-17 19:53:40|31974|31834|31973.5|31833.5|31974.1|31834.1|31973.5|31833.5|8
1626551630000|2021-07-17 19:53:50|31973.2|31833.2|31971.6|31831.6|31973.6|31833.6|31971.6|31831.6|8
1626551640000|2021-07-17 19:54:00|31970.5|31830.5|31985.3|31845.3|31988.5|31848.5|31970.4|31830.4|29
1626551650000|2021-07-17 19:54:10|31983|31843|31978.4|31838.4|31984.2|31844.2|31975.3|31835.3|29
1626551660000|2021-07-17 19:54:20|31979|31839|31939.3|31799.3|31979.4|31839.4|31939.3|31799.3|24
1626551670000|2021-07-17 19:54:30|31939|31799|31913|31773|31939|31799|31908.7|31768.7|35
1626551680000|2021-07-17 19:54:40|31909|31769|31917|31777|31920.2|31780.2|31905.6|31765.6|36
1626551690000|2021-07-17 19:54:50|31916.9|31776.9|31933|31793|31933.2|31793.2|31916.8|31776.8|31
1626551700000|2021-07-17 19:55:00|31933.1|31793.1|31924.3|31784.3|31934.8|31794.8|31924.3|31784.3|29
1626551710000|2021-07-17 19:55:10|31923.4|31783.4|31916.5|31776.5|31925.7|31785.7|31916.4|31776.4|21
1626551720000|2021-07-17 19:55:20|31916.2|31776.2|31914.4|31774.4|31917.7|31777.7|31913.9|31773.9|25
1626551730000|2021-07-17 19:55:30|31914.6|31774.6|31915.1|31775.1|31915.9|31775.9|31914.4|31774.4|22
1626551740000|2021-07-17 19:55:40|31915|31775|31915.7|31775.7|31917.1|31777.1|31914.5|31774.5|21
1626551750000|2021-07-17 19:55:50|31916.2|31776.2|31915.6|31775.6|31916.6|31776.6|31915.6|31775.6|17
1626551760000|2021-07-17 19:56:00|31915.5|31775.5|31922.3|31782.3|31923|31783|31915.3|31775.3|20
1626551770000|2021-07-17 19:56:10|31922.1|31782.1|31917.8|31777.8|31922.1|31782.1|31917.7|31777.7|22
1626551780000|2021-07-17 19:56:20|31918|31778|31920.5|31780.5|31920.9|31780.9|31917.9|31777.9|24
1626551790000|2021-07-17 19:56:30|31920.6|31780.6|31922.2|31782.2|31922.3|31782.3|31920|31780|17
1626551800000|2021-07-17 19:56:40|31921.9|31781.9|31921.9|31781.9|31922.1|31782.1|31920.9|31780.9|19
1626551810000|2021-07-17 19:56:50|31922.3|31782.3|31927.9|31787.9|31933.6|31793.6|31921.6|31781.6|29
1626551820000|2021-07-17 19:57:00|31927.8|31787.8|31928.2|31788.2|31928.8|31788.8|31927.3|31787.3|18
1626551830000|2021-07-17 19:57:10|31928.9|31788.9|31922.3|31782.3|31929.7|31789.7|31922.3|31782.3|34
1626551840000|2021-07-17 19:57:20|31924.1|31784.1|31921.9|31781.9|31924.3|31784.3|31921.3|31781.3|19
1626551850000|2021-07-17 19:57:30|31922.1|31782.1|31921.8|31781.8|31925.4|31785.4|31921.4|31781.4|17
1626551860000|2021-07-17 19:57:40|31923.2|31783.2|31916.4|31776.4|31928.6|31788.6|31916.2|31776.2|28
1626551870000|2021-07-17 19:57:50|31917.6|31777.6|31917.4|31777.4|31917.6|31777.6|31917.2|31777.2|8
1626551880000|2021-07-17 19:58:00|31917.3|31777.3|31921.5|31781.5|31921.6|31781.6|31917.3|31777.3|24
1626551890000|2021-07-17 19:58:10|31921.6|31781.6|31923.7|31783.7|31923.8|31783.8|31921.4|31781.4|16
1626551900000|2021-07-17 19:58:20|31924|31784|31925.4|31785.4|31925.4|31785.4|31924|31784|9
1626551910000|2021-07-17 19:58:30|31925.3|31785.3|31925.2|31785.2|31925.3|31785.3|31924.9|31784.9|6
1626551920000|2021-07-17 19:58:40|31925|31785|31928.5|31788.5|31928.5|31788.5|31925|31785|7
1626551930000|2021-07-17 19:58:50|31929.5|31789.5|31927.6|31787.6|31930|31790|31927.6|31787.6|25
1626551940000|2021-07-17 19:59:00|31927.7|31787.7|31928.5|31788.5|31928.5|31788.5|31927|31787|13
1626551950000|2021-07-17 19:59:10|31927.7|31787.7|31926.9|31786.9|31927.8|31787.8|31926|31786|15
1626551960000|2021-07-17 19:59:20|31927.2|31787.2|31926.7|31786.7|31927.2|31787.2|31926.6|31786.6|12
1626551970000|2021-07-17 19:59:30|31926.5|31786.5|31919.2|31779.2|31926.5|31786.5|31919.2|31779.2|12
1626551980000|2021-07-17 19:59:40|31918.9|31778.9|31918.3|31778.3|31918.9|31778.9|31916.5|31776.5|14
1626551990000|2021-07-17 19:59:50|31917.9|31777.9|31915.8|31775.8|31917.9|31777.9|31915.7|31775.7|12
1626552000000|2021-07-17 20:00:00|31916.8|31776.8|31942.4|31802.4|31944.2|31804.2|31916.6|31776.6|33
1626552010000|2021-07-17 20:00:10|31941.3|31801.3|31932.8|31792.8|31941.3|31801.3|31931.3|31791.3|35
1626552020000|2021-07-17 20:00:20|31932.2|31792.2|31928.7|31788.7|31934.7|31794.7|31927.9|31787.9|26
1626552030000|2021-07-17 20:00:30|31928.6|31788.6|31930.1|31790.1|31930.3|31790.3|31927.8|31787.8|18
1626552040000|2021-07-17 20:00:40|31930.2|31790.2|31936|31796|31936.9|31796.9|31929.7|31789.7|20
1626552050000|2021-07-17 20:00:50|31935.8|31795.8|31942.4|31802.4|31942.4|31802.4|31935.8|31795.8|28
1626552060000|2021-07-17 20:01:00|31943.8|31803.8|31955.9|31815.9|31955.9|31815.9|31943.8|31803.8|25
1626552070000|2021-07-17 20:01:10|31955.8|31815.8|31960.7|31820.7|31960.7|31820.7|31955.8|31815.8|20
1626552080000|2021-07-17 20:01:20|31961|31821|31959.7|31819.7|31961|31821|31959.7|31819.7|20
1626552090000|2021-07-17 20:01:30|31959.8|31819.8|31954.9|31814.9|31959.9|31819.9|31954.3|31814.3|16
1626552100000|2021-07-17 20:01:40|31956|31816|31959.2|31819.2|31960.2|31820.2|31956|31816|26
1626552110000|2021-07-17 20:01:50|31959.3|31819.3|31960.1|31820.1|31961.7|31821.7|31959.3|31819.3|18
1626552120000|2021-07-17 20:02:00|31960|31820|31969.6|31829.6|31971.2|31831.2|31960|31820|28
1626552130000|2021-07-17 20:02:10|31966.9|31826.9|31965.1|31825.1|31966.9|31826.9|31964.3|31824.3|17
1626552140000|2021-07-17 20:02:20|31964.9|31824.9|31964.6|31824.6|31965.1|31825.1|31964.6|31824.6|9
1626552150000|2021-07-17 20:02:30|31964.4|31824.4|31944.1|31804.1|31964.4|31824.4|31944.1|31804.1|33
1626552160000|2021-07-17 20:02:40|31944.6|31804.6|31939.9|31799.9|31944.6|31804.6|31939.9|31799.9|24
1626552170000|2021-07-17 20:02:50|31938.8|31798.8|31940.2|31800.2|31943|31803|31938.8|31798.8|22
1626552180000|2021-07-17 20:03:00|31939.3|31799.3|31934.8|31794.8|31939.7|31799.7|31934.8|31794.8|13
1626552190000|2021-07-17 20:03:10|31934.7|31794.7|31929.7|31789.7|31934.7|31794.7|31929.7|31789.7|32
1626552200000|2021-07-17 20:03:20|31930.3|31790.3|31931|31791|31931|31791|31929.9|31789.9|17
1626552210000|2021-07-17 20:03:30|31931.5|31791.5|31935.7|31795.7|31935.8|31795.8|31931.5|31791.5|30
1626552220000|2021-07-17 20:03:40|31935.8|31795.8|31935|31795|31935.8|31795.8|31932.9|31792.9|18
1626552230000|2021-07-17 20:03:50|31935.2|31795.2|31934.3|31794.3|31935.2|31795.2|31934.3|31794.3|8
1626552240000|2021-07-17 20:04:00|31934.4|31794.4|31934.5|31794.5|31934.5|31794.5|31934.3|31794.3|4
1626552250000|2021-07-17 20:04:10|31935.5|31795.5|31935.5|31795.5|31935.5|31795.5|31935.5|31795.5|1
1626552260000|2021-07-17 20:04:20|31933.8|31793.8|31933.8|31793.8|31934.1|31794.1|31933.6|31793.6|16
1626552270000|2021-07-17 20:04:30|31932.7|31792.7|31929.6|31789.6|31932.7|31792.7|31929.6|31789.6|14
1626552280000|2021-07-17 20:04:40|31929.5|31789.5|31923.8|31783.8|31929.5|31789.5|31923.8|31783.8|7
1626552290000|2021-07-17 20:04:50|31923.3|31783.3|31923|31783|31923.5|31783.5|31922.9|31782.9|5
1626552300000|2021-07-17 20:05:00|31922.8|31782.8|31917.6|31777.6|31922.8|31782.8|31917.3|31777.3|15
1626552310000|2021-07-17 20:05:10|31917.9|31777.9|31913.7|31773.7|31918.8|31778.8|31913.4|31773.4|18
1626552320000|2021-07-17 20:05:20|31913.6|31773.6|31914.3|31774.3|31914.7|31774.7|31913.3|31773.3|10
1626552330000|2021-07-17 20:05:30|31914.7|31774.7|31917.9|31777.9|31918|31778|31914.7|31774.7|13
1626552340000|2021-07-17 20:05:40|31917.4|31777.4|31915.6|31775.6|31917.6|31777.6|31914.8|31774.8|14
1626552350000|2021-07-17 20:05:50|31916|31776|31915.1|31775.1|31916.2|31776.2|31915.1|31775.1|13
1626552360000|2021-07-17 20:06:00|31914.6|31774.6|31913.1|31773.1|31915|31775|31912.3|31772.3|22
1626552370000|2021-07-17 20:06:10|31913.5|31773.5|31913.2|31773.2|31914.8|31774.8|31912.4|31772.4|27
1626552380000|2021-07-17 20:06:20|31912.9|31772.9|31911.7|31771.7|31914.5|31774.5|31911.6|31771.6|28
1626552390000|2021-07-17 20:06:30|31911.1|31771.1|31909.7|31769.7|31911.5|31771.5|31906.1|31766.1|24
1626552400000|2021-07-17 20:06:40|31908.2|31768.2|31914.5|31774.5|31914.5|31774.5|31908.2|31768.2|29
1626552410000|2021-07-17 20:06:50|31915.4|31775.4|31912.6|31772.6|31915.9|31775.9|31912.6|31772.6|31
1626552420000|2021-07-17 20:07:00|31912.2|31772.2|31907.6|31767.6|31912.7|31772.7|31907.5|31767.5|33
1626552430000|2021-07-17 20:07:10|31907.3|31767.3|31911.5|31771.5|31911.6|31771.6|31906.3|31766.3|35
1626552440000|2021-07-17 20:07:20|31911.7|31771.7|31911|31771|31911.9|31771.9|31910.8|31770.8|28
1626552450000|2021-07-17 20:07:30|31910.9|31770.9|31910.3|31770.3|31912.3|31772.3|31910.1|31770.1|23
1626552460000|2021-07-17 20:07:40|31910.2|31770.2|31910.1|31770.1|31910.4|31770.4|31909.9|31769.9|14
1626552470000|2021-07-17 20:07:50|31910.2|31770.2|31912.5|31772.5|31914.6|31774.6|31910.1|31770.1|21
1626552480000|2021-07-17 20:08:00|31913.2|31773.2|31910.5|31770.5|31913.3|31773.3|31910.5|31770.5|26
1626552490000|2021-07-17 20:08:10|31910.6|31770.6|31908.4|31768.4|31910.6|31770.6|31905.5|31765.5|26
1626552500000|2021-07-17 20:08:20|31908.3|31768.3|31915.3|31775.3|31915.3|31775.3|31908|31768|22
1626552510000|2021-07-17 20:08:30|31914.4|31774.4|31909.1|31769.1|31914.6|31774.6|31908.4|31768.4|31
1626552520000|2021-07-17 20:08:40|31909|31769|31910.6|31770.6|31910.6|31770.6|31907.7|31767.7|25
1626552530000|2021-07-17 20:08:50|31908|31768|31911.2|31771.2|31911.2|31771.2|31904.9|31764.9|26
1626552540000|2021-07-17 20:09:00|31911.1|31771.1|31910.3|31770.3|31911.3|31771.3|31910.3|31770.3|13
1626552550000|2021-07-17 20:09:10|31910.1|31770.1|31910.3|31770.3|31910.4|31770.4|31910|31770|11
1626552560000|2021-07-17 20:09:20|31909.8|31769.8|31907.8|31767.8|31909.8|31769.8|31906.3|31766.3|22
1626552570000|2021-07-17 20:09:30|31907.3|31767.3|31904.2|31764.2|31907.8|31767.8|31904.2|31764.2|19
1626552580000|2021-07-17 20:09:40|31903.3|31763.3|31905.1|31765.1|31905.9|31765.9|31902|31762|26
1626552590000|2021-07-17 20:09:50|31904.6|31764.6|31904.1|31764.1|31905.1|31765.1|31901.5|31761.5|21
1626552600000|2021-07-17 20:10:00|31904.8|31764.8|31904.9|31764.9|31905.4|31765.4|31903.7|31763.7|16
1626552610000|2021-07-17 20:10:10|31904.3|31764.3|31903.5|31763.5|31904.3|31764.3|31903.3|31763.3|13
1626552620000|2021-07-17 20:10:20|31903.7|31763.7|31894.1|31754.1|31903.7|31763.7|31894.1|31754.1|16
1626552630000|2021-07-17 20:10:30|31894.4|31754.4|31893.9|31753.9|31895|31755|31893.9|31753.9|6
1626552640000|2021-07-17 20:10:40|31892.3|31752.3|31895|31755|31897|31757|31892.3|31752.3|22
1626552650000|2021-07-17 20:10:50|31895.3|31755.3|31897|31757|31897|31757|31894.9|31754.9|12
1626552660000|2021-07-17 20:11:00|31896.7|31756.7|31896.4|31756.4|31897.4|31757.4|31896|31756|26
1626552670000|2021-07-17 20:11:10|31896.7|31756.7|31900.9|31760.9|31900.9|31760.9|31895.8|31755.8|22
1626552680000|2021-07-17 20:11:20|31901.4|31761.4|31901.9|31761.9|31902.4|31762.4|31901.3|31761.3|8
1626552690000|2021-07-17 20:11:30|31901.3|31761.3|31904.8|31764.8|31905.8|31765.8|31901.3|31761.3|7
1626552700000|2021-07-17 20:11:40|31905.5|31765.5|31907.5|31767.5|31907.8|31767.8|31905.3|31765.3|19
1626552710000|2021-07-17 20:11:50|31908|31768|31914|31774|31914|31774|31908|31768|16
1626552720000|2021-07-17 20:12:00|31914.8|31774.8|31918.3|31778.3|31918.6|31778.6|31914.8|31774.8|29
1626552730000|2021-07-17 20:12:10|31918.4|31778.4|31914|31774|31919.9|31779.9|31913.9|31773.9|21
1626552740000|2021-07-17 20:12:20|31913.9|31773.9|31912.9|31772.9|31913.9|31773.9|31912.8|31772.8|12
1626552750000|2021-07-17 20:12:30|31913|31773|31913.1|31773.1|31913.6|31773.6|31912.1|31772.1|19
1626552760000|2021-07-17 20:12:40|31913.2|31773.2|31913.2|31773.2|31913.4|31773.4|31912.3|31772.3|8
1626552770000|2021-07-17 20:12:50|31913.8|31773.8|31913.6|31773.6|31914|31774|31913|31773|15
1626552780000|2021-07-17 20:13:00|31913.9|31773.9|31914|31774|31914.1|31774.1|31913.7|31773.7|12
1626552790000|2021-07-17 20:13:10|31913.9|31773.9|31913.3|31773.3|31914.1|31774.1|31913.3|31773.3|9
1626552800000|2021-07-17 20:13:20|31913.5|31773.5|31913.5|31773.5|31913.6|31773.6|31912.3|31772.3|11
1626552810000|2021-07-17 20:13:30|31913.7|31773.7|31912.9|31772.9|31914|31774|31912.8|31772.8|15
1626552820000|2021-07-17 20:13:40|31913|31773|31912.7|31772.7|31913.4|31773.4|31911.5|31771.5|26
1626552830000|2021-07-17 20:13:50|31912.8|31772.8|31912.8|31772.8|31913.7|31773.7|31910|31770|25
1626552840000|2021-07-17 20:14:00|31914|31774|31914.9|31774.9|31915.1|31775.1|31913.5|31773.5|20
1626552850000|2021-07-17 20:14:10|31915|31775|31915|31775|31915.6|31775.6|31914.5|31774.5|18
1626552860000|2021-07-17 20:14:20|31915.1|31775.1|31913.3|31773.3|31915.6|31775.6|31913.2|31773.2|21
1626552870000|2021-07-17 20:14:30|31913.1|31773.1|31911.7|31771.7|31913.1|31773.1|31911.7|31771.7|7
1626552880000|2021-07-17 20:14:40|31912.2|31772.2|31913|31773|31913.6|31773.6|31911.3|31771.3|17
1626552890000|2021-07-17 20:14:50|31913.4|31773.4|31913|31773|31913.5|31773.5|31912.9|31772.9|7
1626552900000|2021-07-17 20:15:00|31912.9|31772.9|31904.5|31764.5|31913|31773|31904.4|31764.4|15
1626552910000|2021-07-17 20:15:10|31904.6|31764.6|31904.1|31764.1|31905.2|31765.2|31903.6|31763.6|22
1626552920000|2021-07-17 20:15:20|31904.2|31764.2|31903.2|31763.2|31904.2|31764.2|31903.2|31763.2|18
1626552930000|2021-07-17 20:15:30|31903.3|31763.3|31902.9|31762.9|31904|31764|31902.8|31762.8|14
1626552940000|2021-07-17 20:15:40|31902.7|31762.7|31903.4|31763.4|31903.4|31763.4|31898.6|31758.6|29
1626552950000|2021-07-17 20:15:50|31903.2|31763.2|31892.7|31752.7|31903.2|31763.2|31892.7|31752.7|20
1626552960000|2021-07-17 20:16:00|31892.8|31752.8|31894.4|31754.4|31895.1|31755.1|31892.8|31752.8|19
1626552970000|2021-07-17 20:16:10|31894.3|31754.3|31889.1|31749.1|31894.3|31754.3|31888.8|31748.8|11
1626552980000|2021-07-17 20:16:20|31889.2|31749.2|31890.4|31750.4|31890.5|31750.5|31889.1|31749.1|24
1626552990000|2021-07-17 20:16:30|31890.1|31750.1|31888.7|31748.7|31890.3|31750.3|31888.4|31748.4|23
1626553000000|2021-07-17 20:16:40|31888.5|31748.5|31888.9|31748.9|31888.9|31748.9|31888.2|31748.2|20
1626553010000|2021-07-17 20:16:50|31889.5|31749.5|31891.6|31751.6|31891.6|31751.6|31886|31746|25
1626553020000|2021-07-17 20:17:00|31892.2|31752.2|31898|31758|31898|31758|31892.2|31752.2|31
1626553030000|2021-07-17 20:17:10|31898.2|31758.2|31899.3|31759.3|31899.5|31759.5|31896.7|31756.7|24
1626553040000|2021-07-17 20:17:20|31899.2|31759.2|31895.9|31755.9|31899.6|31759.6|31895.1|31755.1|12
1626553050000|2021-07-17 20:17:30|31895.6|31755.6|31895.9|31755.9|31895.9|31755.9|31895.6|31755.6|3
1626553060000|2021-07-17 20:17:40|31895.7|31755.7|31887.5|31747.5|31895.7|31755.7|31887.3|31747.3|26
1626553070000|2021-07-17 20:17:50|31887.7|31747.7|31887.4|31747.4|31888|31748|31887.2|31747.2|21
1626553080000|2021-07-17 20:18:00|31887.6|31747.6|31885.7|31745.7|31889.5|31749.5|31885.7|31745.7|24
1626553090000|2021-07-17 20:18:10|31886.3|31746.3|31883.8|31743.8|31887.6|31747.6|31883.8|31743.8|20
1626553100000|2021-07-17 20:18:20|31884.5|31744.5|31876.3|31736.3|31884.5|31744.5|31876.3|31736.3|25
1626553110000|2021-07-17 20:18:30|31876.5|31736.5|31874.3|31734.3|31876.5|31736.5|31872.7|31732.7|20
1626553120000|2021-07-17 20:18:40|31874.4|31734.4|31875|31735|31875|31735|31872.8|31732.8|17
1626553130000|2021-07-17 20:18:50|31875.1|31735.1|31864.6|31724.6|31875.4|31735.4|31864.6|31724.6|30
1626553140000|2021-07-17 20:19:00|31865.7|31725.7|31867.3|31727.3|31867.5|31727.5|31864.6|31724.6|27
1626553150000|2021-07-17 20:19:10|31867.7|31727.7|31867.6|31727.6|31868|31728|31867.4|31727.4|23
1626553160000|2021-07-17 20:19:20|31867.3|31727.3|31869.6|31729.6|31870.6|31730.6|31866.8|31726.8|28
1626553170000|2021-07-17 20:19:30|31869.8|31729.8|31866.5|31726.5|31870.5|31730.5|31866.1|31726.1|20
1626553180000|2021-07-17 20:19:40|31866.8|31726.8|31869.5|31729.5|31872.6|31732.6|31866.8|31726.8|24
1626553190000|2021-07-17 20:19:50|31870.3|31730.3|31868.8|31728.8|31870.3|31730.3|31867.1|31727.1|28
1626553200000|2021-07-17 20:20:00|31868.9|31728.9|31863.9|31723.9|31869.7|31729.7|31863.9|31723.9|33
1626553210000|2021-07-17 20:20:10|31864.7|31724.7|31863.2|31723.2|31866.4|31726.4|31862.5|31722.5|25
1626553220000|2021-07-17 20:20:20|31863.1|31723.1|31862.4|31722.4|31863.1|31723.1|31862.1|31722.1|12
1626553230000|2021-07-17 20:20:30|31862.2|31722.2|31860.5|31720.5|31862.6|31722.6|31859.7|31719.7|11
1626553240000|2021-07-17 20:20:40|31861.3|31721.3|31858.9|31718.9|31861.8|31721.8|31858.9|31718.9|12
1626553250000|2021-07-17 20:20:50|31858.8|31718.8|31859.3|31719.3|31859.3|31719.3|31858.8|31718.8|6
1626553260000|2021-07-17 20:21:00|31859.2|31719.2|31865.6|31725.6|31866.2|31726.2|31859.2|31719.2|19
1626553270000|2021-07-17 20:21:10|31865.4|31725.4|31868.3|31728.3|31868.8|31728.8|31865.4|31725.4|23
1626553280000|2021-07-17 20:21:20|31869.2|31729.2|31868.1|31728.1|31871.1|31731.1|31867.6|31727.6|26
1626553290000|2021-07-17 20:21:30|31867.3|31727.3|31867.8|31727.8|31868.1|31728.1|31867.2|31727.2|12
1626553300000|2021-07-17 20:21:40|31867.4|31727.4|31867.7|31727.7|31867.8|31727.8|31867|31727|8
1626553310000|2021-07-17 20:21:50|31867.6|31727.6|31868.3|31728.3|31868.4|31728.4|31867.5|31727.5|15
1626553320000|2021-07-17 20:22:00|31868.4|31728.4|31868.3|31728.3|31868.6|31728.6|31868.2|31728.2|8
1626553330000|2021-07-17 20:22:10|31868.2|31728.2|31862|31722|31868.3|31728.3|31861.5|31721.5|14
1626553340000|2021-07-17 20:22:20|31861.2|31721.2|31861.3|31721.3|31861.8|31721.8|31860.6|31720.6|21
1626553350000|2021-07-17 20:22:30|31861.7|31721.7|31863.2|31723.2|31863.2|31723.2|31861.7|31721.7|19
1626553360000|2021-07-17 20:22:40|31863|31723|31859.6|31719.6|31863.2|31723.2|31859.6|31719.6|10
1626553370000|2021-07-17 20:22:50|31859.7|31719.7|31861.7|31721.7|31862|31722|31859.7|31719.7|22
1626553380000|2021-07-17 20:23:00|31861.6|31721.6|31861.9|31721.9|31861.9|31721.9|31860.8|31720.8|20
1626553390000|2021-07-17 20:23:10|31861.7|31721.7|31861|31721|31862.5|31722.5|31860.8|31720.8|17
1626553400000|2021-07-17 20:23:20|31861.4|31721.4|31861.2|31721.2|31862.3|31722.3|31861.1|31721.1|10
1626553410000|2021-07-17 20:23:30|31861.3|31721.3|31860.9|31720.9|31861.5|31721.5|31860.9|31720.9|5
1626553420000|2021-07-17 20:23:40|31861|31721|31858.8|31718.8|31861.1|31721.1|31858.8|31718.8|13
1626553430000|2021-07-17 20:23:50|31859|31719|31860.5|31720.5|31860.6|31720.6|31858.9|31718.9|19
1626553440000|2021-07-17 20:24:00|31860|31720|31852.5|31712.5|31860.1|31720.1|31852.5|31712.5|9
1626553450000|2021-07-17 20:24:10|31852.8|31712.8|31851.5|31711.5|31853.6|31713.6|31851.5|31711.5|18
1626553460000|2021-07-17 20:24:20|31851.8|31711.8|31849.7|31709.7|31852.1|31712.1|31849.5|31709.5|19
1626553470000|2021-07-17 20:24:30|31849.4|31709.4|31861.1|31721.1|31861.1|31721.1|31849.3|31709.3|20
1626553480000|2021-07-17 20:24:40|31862.4|31722.4|31864.9|31724.9|31864.9|31724.9|31859.5|31719.5|20
1626553490000|2021-07-17 20:24:50|31864.8|31724.8|31864.3|31724.3|31866.6|31726.6|31862.8|31722.8|21
1626553500000|2021-07-17 20:25:00|31864.2|31724.2|31863.8|31723.8|31864.4|31724.4|31863.7|31723.7|8
1626553510000|2021-07-17 20:25:10|31864.2|31724.2|31863.3|31723.3|31864.2|31724.2|31863|31723|10
1626553520000|2021-07-17 20:25:20|31863.5|31723.5|31865.6|31725.6|31865.9|31725.9|31862.9|31722.9|15
1626553530000|2021-07-17 20:25:30|31865.7|31725.7|31867.8|31727.8|31868.2|31728.2|31864.8|31724.8|19
1626553540000|2021-07-17 20:25:40|31868.5|31728.5|31878.9|31738.9|31878.9|31738.9|31868.3|31728.3|23
1626553550000|2021-07-17 20:25:50|31879.6|31739.6|31890.3|31750.3|31890.9|31750.9|31879.6|31739.6|24
1626553560000|2021-07-17 20:26:00|31890.8|31750.8|31892.5|31752.5|31892.5|31752.5|31890.5|31750.5|16
1626553570000|2021-07-17 20:26:10|31892.4|31752.4|31891.4|31751.4|31892.4|31752.4|31890.9|31750.9|13
1626553580000|2021-07-17 20:26:20|31892.2|31752.2|31892.9|31752.9|31893.3|31753.3|31891.2|31751.2|17
1626553590000|2021-07-17 20:26:30|31893|31753|31893.8|31753.8|31893.8|31753.8|31892.8|31752.8|13
1626553600000|2021-07-17 20:26:40|31893.9|31753.9|31893.4|31753.4|31894|31754|31893|31753|14
1626553610000|2021-07-17 20:26:50|31893.3|31753.3|31874.7|31734.7|31893.6|31753.6|31874.7|31734.7|30
1626553620000|2021-07-17 20:27:00|31874.5|31734.5|31879.6|31739.6|31879.6|31739.6|31873.5|31733.5|29
1626553630000|2021-07-17 20:27:10|31879.7|31739.7|31872.1|31732.1|31879.7|31739.7|31871.3|31731.3|15
1626553640000|2021-07-17 20:27:20|31871.7|31731.7|31869.9|31729.9|31874.1|31734.1|31869.9|31729.9|28
1626553650000|2021-07-17 20:27:30|31869.8|31729.8|31868.4|31728.4|31869.8|31729.8|31868.2|31728.2|11
1626553660000|2021-07-17 20:27:40|31868.3|31728.3|31867.4|31727.4|31869|31729|31866.6|31726.6|14
1626553670000|2021-07-17 20:27:50|31867.5|31727.5|31866.5|31726.5|31867.5|31727.5|31866.3|31726.3|15
1626553680000|2021-07-17 20:28:00|31866.6|31726.6|31868.6|31728.6|31869.1|31729.1|31866.5|31726.5|19
1626553690000|2021-07-17 20:28:10|31868.7|31728.7|31869.7|31729.7|31871|31731|31868|31728|14
1626553700000|2021-07-17 20:28:20|31870|31730|31871.2|31731.2|31872.7|31732.7|31869.8|31729.8|21
1626553710000|2021-07-17 20:28:30|31871.3|31731.3|31870.2|31730.2|31871.4|31731.4|31869.4|31729.4|10
1626553720000|2021-07-17 20:28:40|31870.8|31730.8|31870.8|31730.8|31871.2|31731.2|31869.7|31729.7|10
1626553730000|2021-07-17 20:28:50|31870.7|31730.7|31870.6|31730.6|31871|31731|31870.6|31730.6|4
1626553740000|2021-07-17 20:29:00|31870.2|31730.2|31869.7|31729.7|31871.3|31731.3|31869.3|31729.3|8
1626553750000|2021-07-17 20:29:10|31868.2|31728.2|31864.7|31724.7|31868.2|31728.2|31862.7|31722.7|19
1626553760000|2021-07-17 20:29:20|31861.3|31721.3|31860.5|31720.5|31863.9|31723.9|31860.2|31720.2|16
1626553770000|2021-07-17 20:29:30|31860|31720|31858.9|31718.9|31860.7|31720.7|31858.3|31718.3|16
1626553780000|2021-07-17 20:29:40|31858.7|31718.7|31864.4|31724.4|31865.1|31725.1|31858.5|31718.5|16
1626553790000|2021-07-17 20:29:50|31864.3|31724.3|31863.9|31723.9|31864.8|31724.8|31863.9|31723.9|16
1626553800000|2021-07-17 20:30:00|31863.6|31723.6|31863.4|31723.4|31863.6|31723.6|31863|31723|11
1626553810000|2021-07-17 20:30:10|31863.3|31723.3|31864.1|31724.1|31864.1|31724.1|31863.1|31723.1|14
1626553820000|2021-07-17 20:30:20|31864.2|31724.2|31864.7|31724.7|31864.7|31724.7|31864.1|31724.1|15
1626553830000|2021-07-17 20:30:30|31864.5|31724.5|31863.9|31723.9|31866|31726|31863.2|31723.2|7
1626553840000|2021-07-17 20:30:40|31863.8|31723.8|31864.2|31724.2|31864.2|31724.2|31863.7|31723.7|4
1626553850000|2021-07-17 20:30:50|31864.5|31724.5|31865.8|31725.8|31865.9|31725.9|31862.9|31722.9|10
1626553860000|2021-07-17 20:31:00|31865.7|31725.7|31860.4|31720.4|31867|31727|31859.6|31719.6|25
1626553870000|2021-07-17 20:31:10|31860.3|31720.3|31859.6|31719.6|31860.3|31720.3|31857.6|31717.6|18
1626553880000|2021-07-17 20:31:20|31860.6|31720.6|31862.1|31722.1|31862.5|31722.5|31858.1|31718.1|23
1626553890000|2021-07-17 20:31:30|31862.9|31722.9|31862.2|31722.2|31863.2|31723.2|31862.2|31722.2|14
1626553900000|2021-07-17 20:31:40|31862.4|31722.4|31861.7|31721.7|31862.5|31722.5|31860.9|31720.9|14
1626553910000|2021-07-17 20:31:50|31862.1|31722.1|31862|31722|31862.5|31722.5|31861.1|31721.1|17
1626553920000|2021-07-17 20:32:00|31861.7|31721.7|31861.3|31721.3|31862.6|31722.6|31861.2|31721.2|12
1626553930000|2021-07-17 20:32:10|31861.4|31721.4|31861.1|31721.1|31861.4|31721.4|31859.7|31719.7|15
1626553940000|2021-07-17 20:32:20|31861.2|31721.2|31862.2|31722.2|31862.2|31722.2|31861.2|31721.2|8
1626553960000|2021-07-17 20:32:40|31862|31722|31862.3|31722.3|31862.4|31722.4|31862|31722|5
1626553970000|2021-07-17 20:32:50|31862.2|31722.2|31862.4|31722.4|31862.4|31722.4|31862.1|31722.1|4
1626553980000|2021-07-17 20:33:00|31862.3|31722.3|31862.3|31722.3|31862.3|31722.3|31862.3|31722.3|1
1626553990000|2021-07-17 20:33:10|31861.9|31721.9|31859|31719|31861.9|31721.9|31858.7|31718.7|13
1626554000000|2021-07-17 20:33:20|31859.1|31719.1|31860.3|31720.3|31860.3|31720.3|31858.2|31718.2|23
1626554010000|2021-07-17 20:33:30|31860.4|31720.4|31860.9|31720.9|31861.2|31721.2|31860.1|31720.1|11
1626554020000|2021-07-17 20:33:40|31860.8|31720.8|31861|31721|31861.5|31721.5|31860.8|31720.8|13
1626554030000|2021-07-17 20:33:50|31861.3|31721.3|31861.3|31721.3|31861.3|31721.3|31859.5|31719.5|9
1626554040000|2021-07-17 20:34:00|31861.1|31721.1|31861.8|31721.8|31861.8|31721.8|31860.9|31720.9|10
1626554050000|2021-07-17 20:34:10|31861.6|31721.6|31861.8|31721.8|31861.8|31721.8|31861.5|31721.5|4
1626554070000|2021-07-17 20:34:30|31862.4|31722.4|31863.1|31723.1|31863.1|31723.1|31862.4|31722.4|6
1626554090000|2021-07-17 20:34:50|31863.3|31723.3|31870|31730|31871.8|31731.8|31863.3|31723.3|17
1626554100000|2021-07-17 20:35:00|31869.9|31729.9|31867.6|31727.6|31869.9|31729.9|31866.3|31726.3|22
1626554110000|2021-07-17 20:35:10|31867.8|31727.8|31868.6|31728.6|31868.8|31728.8|31866.7|31726.7|14
1626554120000|2021-07-17 20:35:20|31868.7|31728.7|31869.1|31729.1|31869.1|31729.1|31868.6|31728.6|8
1626554130000|2021-07-17 20:35:30|31868.8|31728.8|31869.9|31729.9|31869.9|31729.9|31868.8|31728.8|11
1626554140000|2021-07-17 20:35:40|31869.8|31729.8|31869.5|31729.5|31869.9|31729.9|31867.7|31727.7|11
1626554150000|2021-07-17 20:35:50|31869.6|31729.6|31869.7|31729.7|31869.7|31729.7|31868.6|31728.6|14
1626554160000|2021-07-17 20:36:00|31869.8|31729.8|31872.5|31732.5|31872.7|31732.7|31869.8|31729.8|14
1626554170000|2021-07-17 20:36:10|31872.8|31732.8|31873.9|31733.9|31874.2|31734.2|31872.7|31732.7|14
1626554180000|2021-07-17 20:36:20|31875|31735|31874.9|31734.9|31875.8|31735.8|31874.8|31734.8|13
1626554190000|2021-07-17 20:36:30|31874.2|31734.2|31874.2|31734.2|31874.2|31734.2|31874.2|31734.2|1
1626554200000|2021-07-17 20:36:40|31874.4|31734.4|31874.3|31734.3|31874.5|31734.5|31874|31734|8
1626554210000|2021-07-17 20:36:50|31874.4|31734.4|31873.8|31733.8|31874.4|31734.4|31873.8|31733.8|11
1626554220000|2021-07-17 20:37:00|31873.9|31733.9|31873.9|31733.9|31873.9|31733.9|31873.8|31733.8|3
1626554240000|2021-07-17 20:37:20|31873.7|31733.7|31854.7|31714.7|31873.7|31733.7|31854.7|31714.7|27
1626554250000|2021-07-17 20:37:30|31854.8|31714.8|31856.2|31716.2|31857.2|31717.2|31852.3|31712.3|21
1626554260000|2021-07-17 20:37:40|31857.6|31717.6|31859.2|31719.2|31859.7|31719.7|31857.6|31717.6|11
1626554270000|2021-07-17 20:37:50|31859.1|31719.1|31849.1|31709.1|31859.5|31719.5|31848.3|31708.3|8
1626554280000|2021-07-17 20:38:00|31847.9|31707.9|31848.1|31708.1|31848.1|31708.1|31846.8|31706.8|10
1626554290000|2021-07-17 20:38:10|31848|31708|31848.6|31708.6|31848.6|31708.6|31848|31708|3
1626554300000|2021-07-17 20:38:20|31849.6|31709.6|31845.8|31705.8|31849.6|31709.6|31845.8|31705.8|4
1626554310000|2021-07-17 20:38:30|31845.4|31705.4|31845.4|31705.4|31845.4|31705.4|31845.4|31705.4|1
1626554320000|2021-07-17 20:38:40|31845.1|31705.1|31845|31705|31845.1|31705.1|31844.9|31704.9|3
1626554340000|2021-07-17 20:39:00|31844.7|31704.7|31836|31696|31845|31705|31836|31696|19
1626554350000|2021-07-17 20:39:10|31836.2|31696.2|31839.4|31699.4|31839.4|31699.4|31835.5|31695.5|21
1626554360000|2021-07-17 20:39:20|31839.3|31699.3|31840.1|31700.1|31840.1|31700.1|31839.3|31699.3|3
1626554370000|2021-07-17 20:39:30|31840|31700|31843.8|31703.8|31843.8|31703.8|31840|31700|8
1626554380000|2021-07-17 20:39:40|31842.8|31702.8|31842.4|31702.4|31842.8|31702.8|31841.7|31701.7|4
1626554390000|2021-07-17 20:39:50|31842.7|31702.7|31842.8|31702.8|31842.8|31702.8|31842.6|31702.6|3
1626554400000|2021-07-17 20:40:00|31842.7|31702.7|31842.7|31702.7|31842.9|31702.9|31842.7|31702.7|3
1626554410000|2021-07-17 20:40:10|31842.8|31702.8|31842.6|31702.6|31843.1|31703.1|31842.5|31702.5|7
1626554420000|2021-07-17 20:40:20|31842.4|31702.4|31842.9|31702.9|31842.9|31702.9|31842.3|31702.3|4
1626554430000|2021-07-17 20:40:30|31842.2|31702.2|31842.1|31702.1|31842.2|31702.2|31842.1|31702.1|2
1626554450000|2021-07-17 20:40:50|31842.4|31702.4|31841.8|31701.8|31842.4|31702.4|31841.8|31701.8|3
1626554460000|2021-07-17 20:41:00|31842.1|31702.1|31841.4|31701.4|31842.1|31702.1|31840.9|31700.9|8
1626554470000|2021-07-17 20:41:10|31841.2|31701.2|31830.4|31690.4|31841.2|31701.2|31829.8|31689.8|22
1626554480000|2021-07-17 20:41:20|31830|31690|31830|31690|31830.2|31690.2|31828.3|31688.3|20
1626554490000|2021-07-17 20:41:30|31829.9|31689.9|31829.5|31689.5|31829.9|31689.9|31829.4|31689.4|5
1626554500000|2021-07-17 20:41:40|31830|31690|31828.9|31688.9|31830.2|31690.2|31828.9|31688.9|8
1626554510000|2021-07-17 20:41:50|31829|31689|31828.7|31688.7|31829.1|31689.1|31828.7|31688.7|9
1626554520000|2021-07-17 20:42:00|31828.9|31688.9|31824.7|31684.7|31828.9|31688.9|31824.6|31684.6|16
1626554530000|2021-07-17 20:42:10|31825|31685|31832.4|31692.4|31832.4|31692.4|31824.6|31684.6|13
1626554540000|2021-07-17 20:42:20|31832.5|31692.5|31831.6|31691.6|31833.7|31693.7|31831.6|31691.6|9
1626554550000|2021-07-17 20:42:30|31831.9|31691.9|31828.9|31688.9|31832.1|31692.1|31828.9|31688.9|22
1626554560000|2021-07-17 20:42:40|31829.4|31689.4|31831.5|31691.5|31832.4|31692.4|31828.1|31688.1|11
1626554570000|2021-07-17 20:42:50|31831.6|31691.6|31829.1|31689.1|31831.6|31691.6|31828.7|31688.7|14
1626554580000|2021-07-17 20:43:00|31829|31689|31830.8|31690.8|31830.8|31690.8|31828.9|31688.9|7
1626554590000|2021-07-17 20:43:10|31829.8|31689.8|31834|31694|31834|31694|31829.2|31689.2|14
1626554600000|2021-07-17 20:43:20|31834.2|31694.2|31834|31694|31834.5|31694.5|31833.7|31693.7|13
1626554610000|2021-07-17 20:43:30|31834.2|31694.2|31840.9|31700.9|31841.1|31701.1|31834.1|31694.1|25
1626554620000|2021-07-17 20:43:40|31841.7|31701.7|31843.1|31703.1|31843.1|31703.1|31841.7|31701.7|15
1626554630000|2021-07-17 20:43:50|31844.8|31704.8|31846|31706|31847|31707|31844.8|31704.8|8
1626554640000|2021-07-17 20:44:00|31846.8|31706.8|31844.3|31704.3|31846.8|31706.8|31843.7|31703.7|9
1626554650000|2021-07-17 20:44:10|31843.7|31703.7|31845|31705|31845.5|31705.5|31843.7|31703.7|8
1626554660000|2021-07-17 20:44:20|31845.5|31705.5|31847.1|31707.1|31847.1|31707.1|31845|31705|9
1626554670000|2021-07-17 20:44:30|31845.8|31705.8|31845.8|31705.8|31845.8|31705.8|31845.8|31705.8|1
1626554680000|2021-07-17 20:44:40|31845.7|31705.7|31845.7|31705.7|31845.7|31705.7|31845.7|31705.7|1
1626554690000|2021-07-17 20:44:50|31845.8|31705.8|31845.9|31705.9|31845.9|31705.9|31845.8|31705.8|2
1626554700000|2021-07-17 20:45:00|31847.2|31707.2|31848.4|31708.4|31849|31709|31847.2|31707.2|4
1626554710000|2021-07-17 20:45:10|31848.1|31708.1|31847.9|31707.9|31848.1|31708.1|31847.5|31707.5|6
1626554720000|2021-07-17 20:45:20|31848.5|31708.5|31848.5|31708.5|31848.5|31708.5|31848.5|31708.5|1
1626554730000|2021-07-17 20:45:30|31849|31709|31849.7|31709.7|31849.7|31709.7|31848.4|31708.4|7
1626554740000|2021-07-17 20:45:40|31849.6|31709.6|31842.5|31702.5|31850.4|31710.4|31841.5|31701.5|18
1626554750000|2021-07-17 20:45:50|31842|31702|31840.8|31700.8|31842|31702|31840.8|31700.8|7
1626554760000|2021-07-17 20:46:00|31840.9|31700.9|31839.7|31699.7|31840.9|31700.9|31839.6|31699.6|6
1626554770000|2021-07-17 20:46:10|31840.2|31700.2|31845.6|31705.6|31845.6|31705.6|31839.7|31699.7|17
1626554780000|2021-07-17 20:46:20|31846.8|31706.8|31847.4|31707.4|31847.4|31707.4|31845.8|31705.8|17
1626554790000|2021-07-17 20:46:30|31847.3|31707.3|31846.9|31706.9|31847.7|31707.7|31846.1|31706.1|12
1626554800000|2021-07-17 20:46:40|31847|31707|31848.4|31708.4|31848.4|31708.4|31846.4|31706.4|17
1626554810000|2021-07-17 20:46:50|31848.6|31708.6|31847.4|31707.4|31848.6|31708.6|31847.3|31707.3|6
1626554820000|2021-07-17 20:47:00|31846.9|31706.9|31841|31701|31847.4|31707.4|31841|31701|18
1626554830000|2021-07-17 20:47:10|31841.7|31701.7|31841.3|31701.3|31843.1|31703.1|31840.3|31700.3|23
1626554840000|2021-07-17 20:47:20|31840.7|31700.7|31841.7|31701.7|31842.8|31702.8|31840.7|31700.7|16
1626554850000|2021-07-17 20:47:30|31841.8|31701.8|31838.7|31698.7|31841.9|31701.9|31838.3|31698.3|17
1626554860000|2021-07-17 20:47:40|31838.6|31698.6|31838.6|31698.6|31839.2|31699.2|31838.3|31698.3|16
1626554870000|2021-07-17 20:47:50|31838.7|31698.7|31838.7|31698.7|31839|31699|31838.4|31698.4|15
1626554880000|2021-07-17 20:48:00|31838.6|31698.6|31839|31699|31839.4|31699.4|31838.6|31698.6|16
1626554890000|2021-07-17 20:48:10|31839.1|31699.1|31839|31699|31839.1|31699.1|31839|31699|2
1626554900000|2021-07-17 20:48:20|31838.9|31698.9|31839.6|31699.6|31839.6|31699.6|31838.9|31698.9|6
1626554910000|2021-07-17 20:48:30|31839.5|31699.5|31838.6|31698.6|31840.1|31700.1|31838.6|31698.6|14
1626554920000|2021-07-17 20:48:40|31838.8|31698.8|31839.6|31699.6|31839.6|31699.6|31837.7|31697.7|23
1626554930000|2021-07-17 20:48:50|31839.7|31699.7|31838.1|31698.1|31839.8|31699.8|31838.1|31698.1|14
1626554940000|2021-07-17 20:49:00|31838.2|31698.2|31837.7|31697.7|31838.3|31698.3|31837.3|31697.3|12
1626554950000|2021-07-17 20:49:10|31838.1|31698.1|31837.6|31697.6|31838.3|31698.3|31837.6|31697.6|3
1626554960000|2021-07-17 20:49:20|31837.5|31697.5|31832.5|31692.5|31837.5|31697.5|31831|31691|22
1626554970000|2021-07-17 20:49:30|31832.7|31692.7|31832.6|31692.6|31832.7|31692.7|31832.3|31692.3|18
1626554980000|2021-07-17 20:49:40|31832.5|31692.5|31829.6|31689.6|31832.7|31692.7|31829.6|31689.6|9
1626554990000|2021-07-17 20:49:50|31829.7|31689.7|31829.6|31689.6|31830.1|31690.1|31828.7|31688.7|14
1626555000000|2021-07-17 20:50:00|31829.5|31689.5|31834.9|31694.9|31835.6|31695.6|31829.1|31689.1|23
1626555010000|2021-07-17 20:50:10|31835|31695|31835.5|31695.5|31835.9|31695.9|31835|31695|12
1626555020000|2021-07-17 20:50:20|31835.6|31695.6|31836|31696|31836.3|31696.3|31835.6|31695.6|10
1626555030000|2021-07-17 20:50:30|31836.1|31696.1|31835.8|31695.8|31836.5|31696.5|31835.2|31695.2|17
1626555040000|2021-07-17 20:50:40|31835.9|31695.9|31837.9|31697.9|31838.6|31698.6|31835.6|31695.6|10
1626555050000|2021-07-17 20:50:50|31838.1|31698.1|31838.1|31698.1|31838.1|31698.1|31838.1|31698.1|1
1626555060000|2021-07-17 20:51:00|31838.2|31698.2|31838.2|31698.2|31838.2|31698.2|31838.2|31698.2|1
1626555070000|2021-07-17 20:51:10|31838.1|31698.1|31841|31701|31841.4|31701.4|31838.1|31698.1|15
1626555080000|2021-07-17 20:51:20|31841.5|31701.5|31845|31705|31845.3|31705.3|31841.5|31701.5|19
1626555090000|2021-07-17 20:51:30|31845.5|31705.5|31845.1|31705.1|31845.7|31705.7|31845|31705|6
1626555100000|2021-07-17 20:51:40|31844.9|31704.9|31850.2|31710.2|31850.4|31710.4|31844.5|31704.5|6
1626555110000|2021-07-17 20:51:50|31851.2|31711.2|31851.5|31711.5|31852.4|31712.4|31851.2|31711.2|4
1626555120000|2021-07-17 20:52:00|31851.1|31711.1|31853.8|31713.8|31854.1|31714.1|31850.9|31710.9|11
1626555130000|2021-07-17 20:52:10|31853.9|31713.9|31854.2|31714.2|31854.6|31714.6|31853.6|31713.6|8
1626555140000|2021-07-17 20:52:20|31853.4|31713.4|31853.9|31713.9|31854.7|31714.7|31853.4|31713.4|4
1626555150000|2021-07-17 20:52:30|31854.4|31714.4|31854.1|31714.1|31855.1|31715.1|31853.8|31713.8|19
1626555160000|2021-07-17 20:52:40|31854.4|31714.4|31854.5|31714.5|31855|31715|31854.3|31714.3|7
1626555170000|2021-07-17 20:52:50|31854|31714|31853.9|31713.9|31854.3|31714.3|31853.9|31713.9|13
1626555180000|2021-07-17 20:53:00|31854.1|31714.1|31848.2|31708.2|31854.1|31714.1|31847.9|31707.9|13
1626555190000|2021-07-17 20:53:10|31848.5|31708.5|31851.7|31711.7|31851.9|31711.9|31848.5|31708.5|22
1626555200000|2021-07-17 20:53:20|31851.6|31711.6|31848.8|31708.8|31851.6|31711.6|31848.5|31708.5|17
1626555210000|2021-07-17 20:53:30|31849.1|31709.1|31851.3|31711.3|31852.1|31712.1|31849.1|31709.1|19
1626555220000|2021-07-17 20:53:40|31851.1|31711.1|31852|31712|31852|31712|31850.7|31710.7|20
1626555230000|2021-07-17 20:53:50|31851.3|31711.3|31848.8|31708.8|31851.3|31711.3|31847.9|31707.9|18
1626555240000|2021-07-17 20:54:00|31848.1|31708.1|31850.1|31710.1|31850.8|31710.8|31847.8|31707.8|20
1626555250000|2021-07-17 20:54:10|31848|31708|31848.1|31708.1|31849.3|31709.3|31847.2|31707.2|14
1626555260000|2021-07-17 20:54:20|31847.1|31707.1|31846.3|31706.3|31847.1|31707.1|31846.1|31706.1|7
1626555270000|2021-07-17 20:54:30|31846.4|31706.4|31845.2|31705.2|31847.5|31707.5|31844.7|31704.7|12
1626555280000|2021-07-17 20:54:40|31845.1|31705.1|31841.1|31701.1|31845.5|31705.5|31839.1|31699.1|25
1626555290000|2021-07-17 20:54:50|31841.2|31701.2|31842.4|31702.4|31842.8|31702.8|31841.2|31701.2|20
1626555300000|2021-07-17 20:55:00|31842|31702|31842.2|31702.2|31842.6|31702.6|31840.4|31700.4|21
1626555310000|2021-07-17 20:55:10|31842.3|31702.3|31840.6|31700.6|31842.3|31702.3|31840.6|31700.6|13
1626555320000|2021-07-17 20:55:20|31840.9|31700.9|31842|31702|31842.9|31702.9|31840.9|31700.9|26
1626555330000|2021-07-17 20:55:30|31842.1|31702.1|31841.9|31701.9|31842.2|31702.2|31841.5|31701.5|18
1626555340000|2021-07-17 20:55:40|31842|31702|31835.5|31695.5|31842.1|31702.1|31834.9|31694.9|24
1626555350000|2021-07-17 20:55:50|31835.3|31695.3|31834.5|31694.5|31835.8|31695.8|31834.2|31694.2|22
1626555360000|2021-07-17 20:56:00|31834.6|31694.6|31834.9|31694.9|31835.3|31695.3|31834.1|31694.1|26
1626555370000|2021-07-17 20:56:10|31834.4|31694.4|31836.1|31696.1|31837.1|31697.1|31834.2|31694.2|26
1626555380000|2021-07-17 20:56:20|31836.5|31696.5|31835.2|31695.2|31837.1|31697.1|31834.7|31694.7|17
1626555390000|2021-07-17 20:56:30|31835.3|31695.3|31830.3|31690.3|31835.7|31695.7|31830.3|31690.3|13
1626555400000|2021-07-17 20:56:40|31830.9|31690.9|31830|31690|31831.4|31691.4|31828.5|31688.5|20
1626555410000|2021-07-17 20:56:50|31830.3|31690.3|31828.9|31688.9|31830.3|31690.3|31828.9|31688.9|13
1626555420000|2021-07-17 20:57:00|31829.4|31689.4|31829.9|31689.9|31830.1|31690.1|31829.1|31689.1|8
1626555430000|2021-07-17 20:57:10|31830.1|31690.1|31829.8|31689.8|31830.2|31690.2|31829.6|31689.6|13
1626555440000|2021-07-17 20:57:20|31829.9|31689.9|31828.8|31688.8|31829.9|31689.9|31828.8|31688.8|13
1626555450000|2021-07-17 20:57:30|31829.3|31689.3|31826.1|31686.1|31829.5|31689.5|31824.6|31684.6|23
1626555460000|2021-07-17 20:57:40|31825.9|31685.9|31825.5|31685.5|31826.6|31686.6|31825.4|31685.4|15
1626555470000|2021-07-17 20:57:50|31825.6|31685.6|31827.5|31687.5|31828.4|31688.4|31825.4|31685.4|25
1626555480000|2021-07-17 20:58:00|31827.4|31687.4|31827.1|31687.1|31827.8|31687.8|31825.9|31685.9|23
1626555490000|2021-07-17 20:58:10|31826.8|31686.8|31827.2|31687.2|31827.4|31687.4|31825.9|31685.9|20
1626555500000|2021-07-17 20:58:20|31826.9|31686.9|31830.9|31690.9|31830.9|31690.9|31826.9|31686.9|21
1626555510000|2021-07-17 20:58:30|31831.2|31691.2|31822.3|31682.3|31831.6|31691.6|31822|31682|26
1626555520000|2021-07-17 20:58:40|31821.7|31681.7|31823.6|31683.6|31823.6|31683.6|31821.6|31681.6|14
1626555530000|2021-07-17 20:58:50|31822.9|31682.9|31822.8|31682.8|31823.1|31683.1|31822.5|31682.5|17
1626555540000|2021-07-17 20:59:00|31822.9|31682.9|31817.1|31677.1|31822.9|31682.9|31817.1|31677.1|17
1626555550000|2021-07-17 20:59:10|31817.7|31677.7|31817.7|31677.7|31818.1|31678.1|31817.1|31677.1|11
1626555560000|2021-07-17 20:59:20|31817.8|31677.8|31816.9|31676.9|31817.8|31677.8|31814.4|31674.4|24
1626555570000|2021-07-17 20:59:30|31817.2|31677.2|31810.5|31670.5|31817.6|31677.6|31810.5|31670.5|29
1626555580000|2021-07-17 20:59:40|31810.6|31670.6|31810.1|31670.1|31811.3|31671.3|31809.6|31669.6|24
1626555590000|2021-07-17 20:59:50|31810.4|31670.4|31809.4|31669.4|31810.4|31670.4|31808.2|31668.2|25
1626555600000|2021-07-17 21:00:00|31809.6|31669.6|31811.3|31671.3|31814.3|31674.3|31809.5|31669.5|31
1626555610000|2021-07-17 21:00:10|31811.4|31671.4|31814|31674|31814|31674|31810.7|31670.7|16
1626555620000|2021-07-17 21:00:20|31813.9|31673.9|31819.8|31679.8|31820.1|31680.1|31813.2|31673.2|23
1626555630000|2021-07-17 21:00:30|31818.5|31678.5|31810.4|31670.4|31818.8|31678.8|31810.2|31670.2|21
1626555640000|2021-07-17 21:00:40|31810.5|31670.5|31810.7|31670.7|31811.6|31671.6|31809.9|31669.9|19
1626555650000|2021-07-17 21:00:50|31810.5|31670.5|31803.8|31663.8|31810.8|31670.8|31803.2|31663.2|23
1626555660000|2021-07-17 21:01:00|31803.3|31663.3|31794.7|31654.7|31803.3|31663.3|31794.4|31654.4|16
1626555670000|2021-07-17 21:01:10|31794.5|31654.5|31793.2|31653.2|31795.1|31655.1|31793|31653|18
1626555680000|2021-07-17 21:01:20|31792.7|31652.7|31781|31641|31793.1|31653.1|31781|31641|19
1626555690000|2021-07-17 21:01:30|31779.9|31639.9|31769.4|31629.4|31779.9|31639.9|31768.9|31628.9|34
1626555700000|2021-07-17 21:01:40|31769.6|31629.6|31766.5|31626.5|31769.9|31629.9|31765.2|31625.2|22
1626555710000|2021-07-17 21:01:50|31766.3|31626.3|31771|31631|31771.8|31631.8|31766.2|31626.2|24
1626555720000|2021-07-17 21:02:00|31771.3|31631.3|31768.3|31628.3|31771.9|31631.9|31767.7|31627.7|20
1626555730000|2021-07-17 21:02:10|31768.2|31628.2|31768|31628|31768.6|31628.6|31767.3|31627.3|18
1626555740000|2021-07-17 21:02:20|31768.3|31628.3|31769.2|31629.2|31769.2|31629.2|31767.8|31627.8|22
1626555750000|2021-07-17 21:02:30|31769.3|31629.3|31773|31633|31773.1|31633.1|31767.5|31627.5|24
1626555760000|2021-07-17 21:02:40|31772.9|31632.9|31773.6|31633.6|31773.6|31633.6|31772.2|31632.2|15
1626555770000|2021-07-17 21:02:50|31773.9|31633.9|31775.9|31635.9|31776.4|31636.4|31773.6|31633.6|25
1626555780000|2021-07-17 21:03:00|31775.8|31635.8|31769.8|31629.8|31776.2|31636.2|31769.8|31629.8|14
1626555790000|2021-07-17 21:03:10|31769.4|31629.4|31769.8|31629.8|31770.3|31630.3|31768|31628|25
1626555800000|2021-07-17 21:03:20|31769.7|31629.7|31766.5|31626.5|31769.7|31629.7|31766.5|31626.5|26
1626555810000|2021-07-17 21:03:30|31766.6|31626.6|31771.3|31631.3|31772.9|31632.9|31766.2|31626.2|27
1626555820000|2021-07-17 21:03:40|31771.4|31631.4|31770.9|31630.9|31772.4|31632.4|31770.4|31630.4|29
1626555830000|2021-07-17 21:03:50|31771|31631|31767.1|31627.1|31772.7|31632.7|31767.1|31627.1|32
1626555840000|2021-07-17 21:04:00|31766.8|31626.8|31766.7|31626.7|31767.3|31627.3|31766.1|31626.1|22
1626555850000|2021-07-17 21:04:10|31766.8|31626.8|31772.5|31632.5|31772.5|31632.5|31766.7|31626.7|28
1626555860000|2021-07-17 21:04:20|31772.6|31632.6|31771|31631|31773.4|31633.4|31771|31631|27
1626555870000|2021-07-17 21:04:30|31771.2|31631.2|31771.6|31631.6|31773|31633|31770.6|31630.6|21
1626555880000|2021-07-17 21:04:40|31771.9|31631.9|31767.7|31627.7|31772.6|31632.6|31767.7|31627.7|26
1626555890000|2021-07-17 21:04:50|31768.1|31628.1|31767.2|31627.2|31768.7|31628.7|31766.4|31626.4|24
1626555900000|2021-07-17 21:05:00|31767|31627|31765.3|31625.3|31767.5|31627.5|31765.3|31625.3|21
1626555910000|2021-07-17 21:05:10|31765.2|31625.2|31762.4|31622.4|31765.2|31625.2|31762.4|31622.4|17
1626555920000|2021-07-17 21:05:20|31762.3|31622.3|31761|31621|31762.5|31622.5|31760.2|31620.2|12
1626555930000|2021-07-17 21:05:30|31761.1|31621.1|31764.9|31624.9|31766.1|31626.1|31761.1|31621.1|22
1626555940000|2021-07-17 21:05:40|31765|31625|31764.7|31624.7|31765.8|31625.8|31764.7|31624.7|13
1626555950000|2021-07-17 21:05:50|31764.6|31624.6|31767.4|31627.4|31767.4|31627.4|31764.6|31624.6|12
1626555960000|2021-07-17 21:06:00|31767.7|31627.7|31772.2|31632.2|31772.2|31632.2|31767.2|31627.2|27
1626555970000|2021-07-17 21:06:10|31772.8|31632.8|31776.5|31636.5|31776.5|31636.5|31772.8|31632.8|18
1626555980000|2021-07-17 21:06:20|31776.7|31636.7|31777.8|31637.8|31778.3|31638.3|31776.3|31636.3|22
1626555990000|2021-07-17 21:06:30|31777.9|31637.9|31778.6|31638.6|31778.6|31638.6|31777.9|31637.9|15
1626556000000|2021-07-17 21:06:40|31778.7|31638.7|31782|31642|31782.5|31642.5|31778.7|31638.7|29
1626556010000|2021-07-17 21:06:50|31782.4|31642.4|31781.7|31641.7|31782.4|31642.4|31779.5|31639.5|20
1626556020000|2021-07-17 21:07:00|31781.6|31641.6|31776.3|31636.3|31782.7|31642.7|31774.4|31634.4|28
1626556030000|2021-07-17 21:07:10|31776.4|31636.4|31779.7|31639.7|31780.3|31640.3|31776.4|31636.4|22
1626556040000|2021-07-17 21:07:20|31780|31640|31785|31645|31785.3|31645.3|31779.6|31639.6|26
1626556050000|2021-07-17 21:07:30|31785.2|31645.2|31785.1|31645.1|31786.3|31646.3|31785|31645|15
1626556060000|2021-07-17 21:07:40|31785.3|31645.3|31785.9|31645.9|31786.5|31646.5|31785.3|31645.3|8
1626556070000|2021-07-17 21:07:50|31786|31646|31793.6|31653.6|31794.9|31654.9|31786|31646|26
1626556080000|2021-07-17 21:08:00|31793.1|31653.1|31793.4|31653.4|31793.6|31653.6|31792.6|31652.6|22
1626556090000|2021-07-17 21:08:10|31793.3|31653.3|31792.8|31652.8|31793.3|31653.3|31791.2|31651.2|11
1626556100000|2021-07-17 21:08:20|31792.9|31652.9|31796.7|31656.7|31797.1|31657.1|31792.9|31652.9|11
1626556110000|2021-07-17 21:08:30|31796.9|31656.9|31797.2|31657.2|31798.2|31658.2|31796.9|31656.9|6
1626556120000|2021-07-17 21:08:40|31798|31658|31796.8|31656.8|31798.3|31658.3|31796.8|31656.8|17
1626556130000|2021-07-17 21:08:50|31796.5|31656.5|31789.3|31649.3|31796.9|31656.9|31789.1|31649.1|26
1626556140000|2021-07-17 21:09:00|31789.2|31649.2|31786.3|31646.3|31789.2|31649.2|31785.2|31645.2|26
1626556150000|2021-07-17 21:09:10|31786.2|31646.2|31784.4|31644.4|31786.2|31646.2|31784.2|31644.2|19
1626556160000|2021-07-17 21:09:20|31784.3|31644.3|31783.5|31643.5|31786.2|31646.2|31783.3|31643.3|10
1626556170000|2021-07-17 21:09:30|31783.6|31643.6|31782.6|31642.6|31783.7|31643.7|31782.6|31642.6|8
1626556180000|2021-07-17 21:09:40|31782.5|31642.5|31783.5|31643.5|31783.6|31643.6|31782.5|31642.5|10
1626556190000|2021-07-17 21:09:50|31783.6|31643.6|31784.2|31644.2|31784.2|31644.2|31783.1|31643.1|10
1626556200000|2021-07-17 21:10:00|31784.6|31644.6|31784.5|31644.5|31784.6|31644.6|31784.5|31644.5|2
1626556210000|2021-07-17 21:10:10|31784.4|31644.4|31783.3|31643.3|31784.4|31644.4|31782.3|31642.3|23
1626556220000|2021-07-17 21:10:20|31783|31643|31783.4|31643.4|31783.5|31643.5|31782.8|31642.8|6
1626556230000|2021-07-17 21:10:30|31783.5|31643.5|31780.7|31640.7|31783.7|31643.7|31780.2|31640.2|14
1626556240000|2021-07-17 21:10:40|31780.9|31640.9|31781.3|31641.3|31781.4|31641.4|31780.8|31640.8|13
1626556250000|2021-07-17 21:10:50|31781.6|31641.6|31782|31642|31783.2|31643.2|31781.5|31641.5|24
1626556260000|2021-07-17 21:11:00|31782.1|31642.1|31782.8|31642.8|31783.2|31643.2|31782.1|31642.1|21
1626556270000|2021-07-17 21:11:10|31782.7|31642.7|31783.1|31643.1|31783.2|31643.2|31782.6|31642.6|19
1626556280000|2021-07-17 21:11:20|31782.9|31642.9|31783.6|31643.6|31784.1|31644.1|31782.8|31642.8|12
1626556290000|2021-07-17 21:11:30|31783.4|31643.4|31791.1|31651.1|31791.2|31651.2|31783.4|31643.4|26
1626556300000|2021-07-17 21:11:40|31791|31651|31791.7|31651.7|31792.7|31652.7|31790.3|31650.3|11
1626556310000|2021-07-17 21:11:50|31791.6|31651.6|31793.3|31653.3|31794.5|31654.5|31791.6|31651.6|14
1626556320000|2021-07-17 21:12:00|31792.9|31652.9|31792.4|31652.4|31794.5|31654.5|31792.4|31652.4|13
1626556330000|2021-07-17 21:12:10|31791.8|31651.8|31791|31651|31792.2|31652.2|31790.1|31650.1|15
1626556340000|2021-07-17 21:12:20|31790.9|31650.9|31791.2|31651.2|31791.7|31651.7|31789.6|31649.6|13
1626556350000|2021-07-17 21:12:30|31791|31651|31791.3|31651.3|31791.6|31651.6|31790.4|31650.4|17
1626556360000|2021-07-17 21:12:40|31791.1|31651.1|31791.1|31651.1|31792.1|31652.1|31790.7|31650.7|16
1626556370000|2021-07-17 21:12:50|31791.2|31651.2|31793.1|31653.1|31793.1|31653.1|31790.3|31650.3|18
1626556380000|2021-07-17 21:13:00|31793.3|31653.3|31798.2|31658.2|31798.2|31658.2|31793.2|31653.2|22
1626556390000|2021-07-17 21:13:10|31797.6|31657.6|31799|31659|31799.1|31659.1|31797.6|31657.6|16
1626556400000|2021-07-17 21:13:20|31799.2|31659.2|31816.5|31676.5|31817.3|31677.3|31799.2|31659.2|25
1626556410000|2021-07-17 21:13:30|31816.1|31676.1|31817.4|31677.4|31817.9|31677.9|31815.6|31675.6|25
1626556420000|2021-07-17 21:13:40|31816.7|31676.7|31818.4|31678.4|31818.4|31678.4|31816.7|31676.7|14
1626556430000|2021-07-17 21:13:50|31818.3|31678.3|31829.4|31689.4|31829.4|31689.4|31817.3|31677.3|16
1626556440000|2021-07-17 21:14:00|31829.3|31689.3|31829.2|31689.2|31829.4|31689.4|31824.4|31684.4|25
1626556450000|2021-07-17 21:14:10|31829|31689|31832.2|31692.2|31832.8|31692.8|31829|31689|28
1626556460000|2021-07-17 21:14:20|31832.1|31692.1|31831.2|31691.2|31832.7|31692.7|31831.2|31691.2|30
1626556470000|2021-07-17 21:14:30|31831.1|31691.1|31830.4|31690.4|31831.4|31691.4|31830.4|31690.4|19
1626556480000|2021-07-17 21:14:40|31830.7|31690.7|31830.8|31690.8|31830.8|31690.8|31829.9|31689.9|19
1626556490000|2021-07-17 21:14:50|31830.5|31690.5|31831.1|31691.1|31831.1|31691.1|31830.3|31690.3|14
1626556500000|2021-07-17 21:15:00|31830.9|31690.9|31833.1|31693.1|31833.2|31693.2|31830.9|31690.9|21
1626556510000|2021-07-17 21:15:10|31833.2|31693.2|31832.5|31692.5|31833.2|31693.2|31831.6|31691.6|18
1626556520000|2021-07-17 21:15:20|31833|31693|31831.7|31691.7|31833|31693|31831.7|31691.7|9
1626556530000|2021-07-17 21:15:30|31831.8|31691.8|31832.5|31692.5|31832.5|31692.5|31831.5|31691.5|12
1626556540000|2021-07-17 21:15:40|31832.1|31692.1|31833.6|31693.6|31833.8|31693.8|31831.8|31691.8|26
1626556550000|2021-07-17 21:15:50|31833.3|31693.3|31833.9|31693.9|31834.3|31694.3|31832.4|31692.4|18
1626556560000|2021-07-17 21:16:00|31834.3|31694.3|31833.8|31693.8|31834.3|31694.3|31832.9|31692.9|16
1626556570000|2021-07-17 21:16:10|31832.9|31692.9|31833.6|31693.6|31833.6|31693.6|31832.5|31692.5|18
1626556580000|2021-07-17 21:16:20|31833.9|31693.9|31834.5|31694.5|31834.6|31694.6|31833.9|31693.9|18
1626556590000|2021-07-17 21:16:30|31834.8|31694.8|31834.8|31694.8|31834.9|31694.9|31834.5|31694.5|17
1626556600000|2021-07-17 21:16:40|31834.7|31694.7|31836.2|31696.2|31836.4|31696.4|31834.7|31694.7|24
1626556610000|2021-07-17 21:16:50|31836.3|31696.3|31840.3|31700.3|31840.3|31700.3|31836|31696|20
1626556620000|2021-07-17 21:17:00|31840.2|31700.2|31840.5|31700.5|31841.9|31701.9|31839.8|31699.8|24
1626556630000|2021-07-17 21:17:10|31840.3|31700.3|31839.4|31699.4|31840.5|31700.5|31838.4|31698.4|23
1626556640000|2021-07-17 21:17:20|31839.5|31699.5|31840.2|31700.2|31840.2|31700.2|31839.4|31699.4|14
1626556650000|2021-07-17 21:17:30|31840.5|31700.5|31839.9|31699.9|31840.5|31700.5|31839.7|31699.7|9
1626556660000|2021-07-17 21:17:40|31839.8|31699.8|31840.8|31700.8|31841.4|31701.4|31839.7|31699.7|11
1626556670000|2021-07-17 21:17:50|31841|31701|31844.3|31704.3|31844.5|31704.5|31841|31701|19
1626556680000|2021-07-17 21:18:00|31844.2|31704.2|31844.2|31704.2|31844.3|31704.3|31844|31704|7
1626556690000|2021-07-17 21:18:10|31844|31704|31844.5|31704.5|31844.5|31704.5|31844|31704|3
1626556700000|2021-07-17 21:18:20|31844.4|31704.4|31848.4|31708.4|31848.5|31708.5|31844.4|31704.4|15
1626556710000|2021-07-17 21:18:30|31849.1|31709.1|31850.7|31710.7|31851.6|31711.6|31849.1|31709.1|16
1626556720000|2021-07-17 21:18:40|31850.9|31710.9|31842.4|31702.4|31850.9|31710.9|31841.8|31701.8|27
1626556730000|2021-07-17 21:18:50|31842.7|31702.7|31842.1|31702.1|31843.1|31703.1|31841.8|31701.8|8
1626556740000|2021-07-17 21:19:00|31842.5|31702.5|31842.7|31702.7|31842.9|31702.9|31842.5|31702.5|11
1626556750000|2021-07-17 21:19:10|31843|31703|31842.8|31702.8|31843.3|31703.3|31842.3|31702.3|19
1626556760000|2021-07-17 21:19:20|31843.2|31703.2|31843.9|31703.9|31844.3|31704.3|31842.6|31702.6|19
1626556770000|2021-07-17 21:19:30|31843.6|31703.6|31843.6|31703.6|31844.1|31704.1|31843.4|31703.4|13
1626556780000|2021-07-17 21:19:40|31843.3|31703.3|31829.1|31689.1|31843.7|31703.7|31829|31689|15
1626556790000|2021-07-17 21:19:50|31828.5|31688.5|31828.3|31688.3|31829.1|31689.1|31827.5|31687.5|13
1626556800000|2021-07-17 21:20:00|31828.8|31688.8|31825.1|31685.1|31829|31689|31825.1|31685.1|18
1626556810000|2021-07-17 21:20:10|31825.3|31685.3|31833.5|31693.5|31834.6|31694.6|31825.3|31685.3|25
1626556820000|2021-07-17 21:20:20|31834.5|31694.5|31841.3|31701.3|31841.7|31701.7|31833.5|31693.5|29
1626556830000|2021-07-17 21:20:30|31842|31702|31842.6|31702.6|31842.8|31702.8|31840.3|31700.3|13
1626556840000|2021-07-17 21:20:40|31842.9|31702.9|31844.8|31704.8|31844.8|31704.8|31842.8|31702.8|17
1626556850000|2021-07-17 21:20:50|31844.7|31704.7|31843.7|31703.7|31844.9|31704.9|31842.7|31702.7|22
1626556860000|2021-07-17 21:21:00|31842.7|31702.7|31841.3|31701.3|31843.9|31703.9|31841.1|31701.1|20
1626556870000|2021-07-17 21:21:10|31841.2|31701.2|31841.4|31701.4|31841.8|31701.8|31840.9|31700.9|13
1626556880000|2021-07-17 21:21:20|31840.9|31700.9|31839.3|31699.3|31841|31701|31838.8|31698.8|21
1626556890000|2021-07-17 21:21:30|31839.6|31699.6|31839.5|31699.5|31840.2|31700.2|31839.3|31699.3|15
1626556900000|2021-07-17 21:21:40|31839.8|31699.8|31839.9|31699.9|31840.6|31700.6|31839.5|31699.5|23
1626556910000|2021-07-17 21:21:50|31840|31700|31852.1|31712.1|31855.7|31715.7|31839.9|31699.9|29
1626556920000|2021-07-17 21:22:00|31852.4|31712.4|31854.7|31714.7|31854.8|31714.8|31852.4|31712.4|25
1626556930000|2021-07-17 21:22:10|31854.5|31714.5|31857.2|31717.2|31858.8|31718.8|31854.2|31714.2|29
1626556940000|2021-07-17 21:22:20|31857.7|31717.7|31855.5|31715.5|31858.1|31718.1|31855|31715|24
1626556950000|2021-07-17 21:22:30|31854.9|31714.9|31853.2|31713.2|31855.8|31715.8|31853.2|31713.2|9
1626556960000|2021-07-17 21:22:40|31853.3|31713.3|31853.6|31713.6|31854|31714|31853.1|31713.1|17
1626556970000|2021-07-17 21:22:50|31853.2|31713.2|31856|31716|31856.3|31716.3|31853.2|31713.2|27
1626556980000|2021-07-17 21:23:00|31856.5|31716.5|31856.6|31716.6|31857.1|31717.1|31856.1|31716.1|23
1626556990000|2021-07-17 21:23:10|31856.5|31716.5|31855.4|31715.4|31856.6|31716.6|31855.2|31715.2|18
1626557000000|2021-07-17 21:23:20|31855.5|31715.5|31856.4|31716.4|31857|31717|31855.5|31715.5|18
1626557010000|2021-07-17 21:23:30|31856.8|31716.8|31859.1|31719.1|31859.5|31719.5|31856.6|31716.6|28
1626557020000|2021-07-17 21:23:40|31859|31719|31859.7|31719.7|31860.5|31720.5|31858.8|31718.8|20
1626557030000|2021-07-17 21:23:50|31859.2|31719.2|31862.8|31722.8|31863.1|31723.1|31859.2|31719.2|29
1626557040000|2021-07-17 21:24:00|31862.7|31722.7|31862.9|31722.9|31864.2|31724.2|31862.5|31722.5|24
1626557050000|2021-07-17 21:24:10|31862.6|31722.6|31864.6|31724.6|31865|31725|31862.6|31722.6|26
1626557060000|2021-07-17 21:24:20|31863.6|31723.6|31864.1|31724.1|31864.7|31724.7|31863.6|31723.6|10
1626557070000|2021-07-17 21:24:30|31864.2|31724.2|31866.5|31726.5|31867|31727|31863.9|31723.9|19
1626557080000|2021-07-17 21:24:40|31866.8|31726.8|31866.7|31726.7|31866.8|31726.8|31865.6|31725.6|19
1626557090000|2021-07-17 21:24:50|31866.6|31726.6|31866.3|31726.3|31866.7|31726.7|31866|31726|18
1626557100000|2021-07-17 21:25:00|31866|31726|31867.9|31727.9|31868|31728|31865.7|31725.7|23
1626557110000|2021-07-17 21:25:10|31867.7|31727.7|31874.4|31734.4|31874.4|31734.4|31867.7|31727.7|25
1626557120000|2021-07-17 21:25:20|31874|31734|31875.5|31735.5|31877.4|31737.4|31873.2|31733.2|25
1626557130000|2021-07-17 21:25:30|31875.4|31735.4|31875.2|31735.2|31876.1|31736.1|31874.9|31734.9|11
1626557140000|2021-07-17 21:25:40|31875.5|31735.5|31876.5|31736.5|31876.5|31736.5|31874.5|31734.5|21
1626557150000|2021-07-17 21:25:50|31875.9|31735.9|31874.5|31734.5|31876|31736|31873.2|31733.2|20
1626557160000|2021-07-17 21:26:00|31873.9|31733.9|31873.7|31733.7|31873.9|31733.9|31873.1|31733.1|23
1626557170000|2021-07-17 21:26:10|31870.4|31730.4|31872|31732|31872|31732|31870.2|31730.2|11
1626557180000|2021-07-17 21:26:20|31871.9|31731.9|31872.6|31732.6|31872.6|31732.6|31871.8|31731.8|7
1626557190000|2021-07-17 21:26:30|31872.5|31732.5|31872.5|31732.5|31872.5|31732.5|31872.3|31732.3|6
1626557200000|2021-07-17 21:26:40|31872.4|31732.4|31872.5|31732.5|31872.5|31732.5|31872.2|31732.2|10
1626557210000|2021-07-17 21:26:50|31873.1|31733.1|31873|31733|31873.1|31733.1|31872.5|31732.5|10
1626557220000|2021-07-17 21:27:00|31873.1|31733.1|31877.4|31737.4|31877.4|31737.4|31873|31733|18
1626557230000|2021-07-17 21:27:10|31877.7|31737.7|31876.8|31736.8|31877.7|31737.7|31876.8|31736.8|19
1626557240000|2021-07-17 21:27:20|31876.7|31736.7|31877.5|31737.5|31879.4|31739.4|31876.7|31736.7|22
1626557250000|2021-07-17 21:27:30|31879.1|31739.1|31879.7|31739.7|31882.6|31742.6|31878.9|31738.9|26
1626557260000|2021-07-17 21:27:40|31879|31739|31879.7|31739.7|31880.4|31740.4|31878.9|31738.9|15
1626557270000|2021-07-17 21:27:50|31879.4|31739.4|31879.6|31739.6|31879.7|31739.7|31878.9|31738.9|19
1626557280000|2021-07-17 21:28:00|31879.7|31739.7|31879.9|31739.9|31880.1|31740.1|31879.4|31739.4|17
1626557290000|2021-07-17 21:28:10|31880|31740|31874.5|31734.5|31880|31740|31874.4|31734.4|19
1626557300000|2021-07-17 21:28:20|31874.6|31734.6|31856.4|31716.4|31874.6|31734.6|31856.1|31716.1|29
1626557310000|2021-07-17 21:28:30|31857|31717|31856.8|31716.8|31857|31717|31855.4|31715.4|17
1626557320000|2021-07-17 21:28:40|31856.9|31716.9|31856.8|31716.8|31857|31717|31856.2|31716.2|15
1626557330000|2021-07-17 21:28:50|31856.9|31716.9|31856.8|31716.8|31858.9|31718.9|31856.8|31716.8|18
1626557340000|2021-07-17 21:29:00|31858.5|31718.5|31855|31715|31859.1|31719.1|31855|31715|22
1626557350000|2021-07-17 21:29:10|31855.4|31715.4|31848.8|31708.8|31855.6|31715.6|31848.8|31708.8|26
1626557360000|2021-07-17 21:29:20|31849|31709|31849|31709|31849.3|31709.3|31847.7|31707.7|18
1626557370000|2021-07-17 21:29:30|31849.3|31709.3|31847.5|31707.5|31849.3|31709.3|31847|31707|31
1626557380000|2021-07-17 21:29:40|31848.2|31708.2|31846.5|31706.5|31848.3|31708.3|31846.5|31706.5|19
1626557390000|2021-07-17 21:29:50|31845.9|31705.9|31846.3|31706.3|31846.5|31706.5|31845.3|31705.3|14
1626557400000|2021-07-17 21:30:00|31847.1|31707.1|31846.8|31706.8|31847.3|31707.3|31846.4|31706.4|18
1626557410000|2021-07-17 21:30:10|31846.6|31706.6|31842.5|31702.5|31846.6|31706.6|31842.5|31702.5|16
1626557420000|2021-07-17 21:30:20|31842.6|31702.6|31840|31700|31843.9|31703.9|31839.9|31699.9|23
1626557430000|2021-07-17 21:30:30|31840.3|31700.3|31839.8|31699.8|31840.3|31700.3|31839.3|31699.3|15
1626557440000|2021-07-17 21:30:40|31840|31700|31835.8|31695.8|31840|31700|31835.8|31695.8|9
1626557450000|2021-07-17 21:30:50|31835.9|31695.9|31836.6|31696.6|31836.6|31696.6|31835.8|31695.8|8
1626557460000|2021-07-17 21:31:00|31836.2|31696.2|31839.4|31699.4|31839.6|31699.6|31835.7|31695.7|26
1626557470000|2021-07-17 21:31:10|31840.2|31700.2|31845.8|31705.8|31846.3|31706.3|31840|31700|26
1626557480000|2021-07-17 21:31:20|31845.9|31705.9|31847.1|31707.1|31847.2|31707.2|31845.8|31705.8|19
1626557490000|2021-07-17 21:31:30|31848.2|31708.2|31865.3|31725.3|31865.5|31725.5|31848.2|31708.2|30
1626557500000|2021-07-17 21:31:40|31865.7|31725.7|31869.5|31729.5|31872.8|31732.8|31865.6|31725.6|20
1626557510000|2021-07-17 21:31:50|31867|31727|31868.5|31728.5|31868.5|31728.5|31866.1|31726.1|19
1626557520000|2021-07-17 21:32:00|31868.4|31728.4|31869.5|31729.5|31869.5|31729.5|31868.4|31728.4|15
1626557530000|2021-07-17 21:32:10|31869.4|31729.4|31874.2|31734.2|31874.3|31734.3|31869.4|31729.4|18
1626557540000|2021-07-17 21:32:20|31875.1|31735.1|31875.1|31735.1|31875.2|31735.2|31874.2|31734.2|6
1626557550000|2021-07-17 21:32:30|31875.3|31735.3|31879|31739|31879.2|31739.2|31875.2|31735.2|9
1626557560000|2021-07-17 21:32:40|31878.8|31738.8|31875.7|31735.7|31879.2|31739.2|31875.7|31735.7|24
1626557570000|2021-07-17 21:32:50|31876.4|31736.4|31876|31736|31876.5|31736.5|31875.5|31735.5|15
1626557580000|2021-07-17 21:33:00|31876.2|31736.2|31876|31736|31876.4|31736.4|31875.2|31735.2|9
1626557590000|2021-07-17 21:33:10|31876.2|31736.2|31874|31734|31876.4|31736.4|31869.7|31729.7|14
1626557600000|2021-07-17 21:33:20|31874.2|31734.2|31877.5|31737.5|31877.7|31737.7|31874.2|31734.2|12
1626557610000|2021-07-17 21:33:30|31877.8|31737.8|31882.5|31742.5|31885.7|31745.7|31877.8|31737.8|9
1626557620000|2021-07-17 21:33:40|31882.6|31742.6|31882.3|31742.3|31882.6|31742.6|31882|31742|3
1626557630000|2021-07-17 21:33:50|31882.6|31742.6|31883|31743|31883|31743|31882.6|31742.6|2
1626557640000|2021-07-17 21:34:00|31882.7|31742.7|31883.5|31743.5|31883.5|31743.5|31882.7|31742.7|9
1626557650000|2021-07-17 21:34:10|31883.6|31743.6|31884.1|31744.1|31884.2|31744.2|31883.4|31743.4|8
1626557660000|2021-07-17 21:34:20|31883.8|31743.8|31882.1|31742.1|31883.8|31743.8|31881.9|31741.9|8
1626557670000|2021-07-17 21:34:30|31882|31742|31880.7|31740.7|31882.6|31742.6|31880.7|31740.7|17
1626557680000|2021-07-17 21:34:40|31881.2|31741.2|31877.8|31737.8|31881.3|31741.3|31877.8|31737.8|14
1626557690000|2021-07-17 21:34:50|31878.1|31738.1|31876.8|31736.8|31879|31739|31876.6|31736.6|16
1626557700000|2021-07-17 21:35:00|31877|31737|31876.1|31736.1|31877|31737|31876.1|31736.1|3
1626557710000|2021-07-17 21:35:10|31876.3|31736.3|31877.6|31737.6|31878.5|31738.5|31876.1|31736.1|8
1626557720000|2021-07-17 21:35:20|31877.3|31737.3|31877.9|31737.9|31878.1|31738.1|31877.3|31737.3|3
1626557730000|2021-07-17 21:35:30|31879.4|31739.4|31879.4|31739.4|31879.4|31739.4|31879.4|31739.4|1
1626557740000|2021-07-17 21:35:40|31879.6|31739.6|31879.6|31739.6|31881.1|31741.1|31879.6|31739.6|4
1626557750000|2021-07-17 21:35:50|31880.3|31740.3|31881.1|31741.1|31881.1|31741.1|31880.3|31740.3|4
1626557760000|2021-07-17 21:36:00|31880.8|31740.8|31880.8|31740.8|31880.8|31740.8|31880.8|31740.8|1
1626557770000|2021-07-17 21:36:10|31880.5|31740.5|31880.9|31740.9|31881.5|31741.5|31880.5|31740.5|15
1626557780000|2021-07-17 21:36:20|31881.7|31741.7|31883.1|31743.1|31883.5|31743.5|31881.7|31741.7|12
1626557790000|2021-07-17 21:36:30|31883.2|31743.2|31886.7|31746.7|31886.7|31746.7|31883.2|31743.2|3
1626557800000|2021-07-17 21:36:40|31886.6|31746.6|31882.9|31742.9|31886.6|31746.6|31882.9|31742.9|6
1626557810000|2021-07-17 21:36:50|31883.7|31743.7|31882.9|31742.9|31883.7|31743.7|31882.9|31742.9|2
1626557820000|2021-07-17 21:37:00|31881.8|31741.8|31881.8|31741.8|31881.8|31741.8|31881.7|31741.7|3
1626557830000|2021-07-17 21:37:10|31881.7|31741.7|31881.4|31741.4|31881.7|31741.7|31880.8|31740.8|5
1626557840000|2021-07-17 21:37:20|31880.9|31740.9|31883.2|31743.2|31883.2|31743.2|31880.9|31740.9|4
1626557850000|2021-07-17 21:37:30|31883.3|31743.3|31883.9|31743.9|31883.9|31743.9|31883.3|31743.3|2
1626557860000|2021-07-17 21:37:40|31883.2|31743.2|31884.9|31744.9|31885.1|31745.1|31883.2|31743.2|8
1626557870000|2021-07-17 21:37:50|31884.6|31744.6|31886.2|31746.2|31886.2|31746.2|31884.6|31744.6|9
1626557880000|2021-07-17 21:38:00|31886.4|31746.4|31887.1|31747.1|31887.6|31747.6|31885.6|31745.6|16
1626557890000|2021-07-17 21:38:10|31887.5|31747.5|31887.2|31747.2|31887.6|31747.6|31885.6|31745.6|15
1626557900000|2021-07-17 21:38:20|31887.6|31747.6|31885.4|31745.4|31887.6|31747.6|31884.8|31744.8|15
1626557910000|2021-07-17 21:38:30|31885.3|31745.3|31885.4|31745.4|31886.7|31746.7|31885.2|31745.2|6
1626557920000|2021-07-17 21:38:40|31885.8|31745.8|31887.8|31747.8|31887.8|31747.8|31885.8|31745.8|8
1626557930000|2021-07-17 21:38:50|31888.2|31748.2|31885.2|31745.2|31888.2|31748.2|31885.1|31745.1|8
1626557940000|2021-07-17 21:39:00|31885.3|31745.3|31885.4|31745.4|31885.6|31745.6|31885.2|31745.2|4
1626557950000|2021-07-17 21:39:10|31886|31746|31886.4|31746.4|31886.4|31746.4|31886|31746|3
1626557960000|2021-07-17 21:39:20|31886.7|31746.7|31886.4|31746.4|31886.7|31746.7|31886.3|31746.3|3
1626557970000|2021-07-17 21:39:30|31886.1|31746.1|31886.1|31746.1|31886.1|31746.1|31886.1|31746.1|1
1626557980000|2021-07-17 21:39:40|31885.3|31745.3|31885.5|31745.5|31890.8|31750.8|31885.2|31745.2|10
1626557990000|2021-07-17 21:39:50|31885.4|31745.4|31885.5|31745.5|31885.5|31745.5|31885.3|31745.3|9
1626558000000|2021-07-17 21:40:00|31885.4|31745.4|31884.7|31744.7|31885.5|31745.5|31884.6|31744.6|15
1626558010000|2021-07-17 21:40:10|31884.8|31744.8|31884.8|31744.8|31885|31745|31884.6|31744.6|17
1626558020000|2021-07-17 21:40:20|31884.9|31744.9|31884.9|31744.9|31884.9|31744.9|31884.8|31744.8|3
1626558030000|2021-07-17 21:40:30|31885|31745|31885|31745|31885|31745|31884.9|31744.9|13
1626558040000|2021-07-17 21:40:40|31884.9|31744.9|31884.4|31744.4|31885|31745|31884.4|31744.4|12
1626558050000|2021-07-17 21:40:50|31884.5|31744.5|31885|31745|31885|31745|31884.4|31744.4|5
1626558060000|2021-07-17 21:41:00|31884.6|31744.6|31884.9|31744.9|31885|31745|31884.6|31744.6|7
1626558070000|2021-07-17 21:41:10|31884.8|31744.8|31884.8|31744.8|31885|31745|31884.8|31744.8|14
1626558080000|2021-07-17 21:41:20|31885|31745|31884.9|31744.9|31885|31745|31884.9|31744.9|2
1626558090000|2021-07-17 21:41:30|31884.7|31744.7|31884.9|31744.9|31885|31745|31884.7|31744.7|6
1626558100000|2021-07-17 21:41:40|31884.8|31744.8|31884.9|31744.9|31886.1|31746.1|31884.8|31744.8|9
1626558110000|2021-07-17 21:41:50|31885.3|31745.3|31884.9|31744.9|31885.4|31745.4|31884.9|31744.9|8
1626558120000|2021-07-17 21:42:00|31885|31745|31886.3|31746.3|31886.8|31746.8|31885|31745|18
1626558130000|2021-07-17 21:42:10|31885.9|31745.9|31885.3|31745.3|31886.4|31746.4|31885.2|31745.2|11
1626558140000|2021-07-17 21:42:20|31885.9|31745.9|31885.5|31745.5|31885.9|31745.9|31885.2|31745.2|10
1626558160000|2021-07-17 21:42:40|31891.1|31751.1|31891.3|31751.3|31892.2|31752.2|31891|31751|4
1626558170000|2021-07-17 21:42:50|31892.2|31752.2|31889.2|31749.2|31892.2|31752.2|31888.3|31748.3|10
1626558180000|2021-07-17 21:43:00|31889.4|31749.4|31875.6|31735.6|31889.4|31749.4|31875.6|31735.6|12
1626558190000|2021-07-17 21:43:10|31876.5|31736.5|31865.5|31725.5|31876.5|31736.5|31865.3|31725.3|25
1626558200000|2021-07-17 21:43:20|31864.6|31724.6|31864.3|31724.3|31865.7|31725.7|31862.4|31722.4|20
1626558210000|2021-07-17 21:43:30|31864.5|31724.5|31869.8|31729.8|31871.4|31731.4|31864.5|31724.5|12
1626558220000|2021-07-17 21:43:40|31869.5|31729.5|31868.5|31728.5|31869.5|31729.5|31867.3|31727.3|16
1626558230000|2021-07-17 21:43:50|31868.7|31728.7|31874.8|31734.8|31877.1|31737.1|31868.7|31728.7|19
1626558240000|2021-07-17 21:44:00|31874.9|31734.9|31869.3|31729.3|31874.9|31734.9|31869.3|31729.3|11
1626558250000|2021-07-17 21:44:10|31868.7|31728.7|31867.6|31727.6|31868.7|31728.7|31867.3|31727.3|13
1626558260000|2021-07-17 21:44:20|31868.7|31728.7|31866|31726|31868.7|31728.7|31866|31726|18
1626558270000|2021-07-17 21:44:30|31865.9|31725.9|31866.7|31726.7|31868.2|31728.2|31865.3|31725.3|23
1626558280000|2021-07-17 21:44:40|31866.8|31726.8|31866.9|31726.9|31867.7|31727.7|31866.4|31726.4|25
1626558290000|2021-07-17 21:44:50|31867|31727|31865.1|31725.1|31867.1|31727.1|31864.6|31724.6|24
1626558300000|2021-07-17 21:45:00|31865|31725|31863.6|31723.6|31866.2|31726.2|31863.6|31723.6|17
1626558310000|2021-07-17 21:45:10|31863.4|31723.4|31873.6|31733.6|31873.8|31733.8|31863.3|31723.3|30
1626558320000|2021-07-17 21:45:20|31874.4|31734.4|31881.4|31741.4|31881.4|31741.4|31874.3|31734.3|20
1626558330000|2021-07-17 21:45:30|31881.7|31741.7|31881.2|31741.2|31886.4|31746.4|31880.8|31740.8|17
1626558340000|2021-07-17 21:45:40|31881.3|31741.3|31879.5|31739.5|31882|31742|31879.3|31739.3|30
1626558350000|2021-07-17 21:45:50|31880.2|31740.2|31879.2|31739.2|31881.6|31741.6|31878.8|31738.8|31
1626558360000|2021-07-17 21:46:00|31879.3|31739.3|31873.2|31733.2|31879.3|31739.3|31873|31733|22
1626558370000|2021-07-17 21:46:10|31873.1|31733.1|31877.3|31737.3|31877.3|31737.3|31871.2|31731.2|22
1626558380000|2021-07-17 21:46:20|31877.2|31737.2|31877|31737|31879.2|31739.2|31876.8|31736.8|21
1626558390000|2021-07-17 21:46:30|31876.7|31736.7|31876.4|31736.4|31876.7|31736.7|31876.2|31736.2|15
1626558400000|2021-07-17 21:46:40|31876.9|31736.9|31875.9|31735.9|31877.2|31737.2|31875.5|31735.5|11
1626558410000|2021-07-17 21:46:50|31875.6|31735.6|31876|31736|31876.3|31736.3|31875.6|31735.6|15
1626558420000|2021-07-17 21:47:00|31876.2|31736.2|31876.1|31736.1|31876.2|31736.2|31874.9|31734.9|14
1626558430000|2021-07-17 21:47:10|31875.9|31735.9|31875|31735|31876.1|31736.1|31874.5|31734.5|12
1626558440000|2021-07-17 21:47:20|31874.7|31734.7|31875.1|31735.1|31875.5|31735.5|31874.3|31734.3|19
1626558450000|2021-07-17 21:47:30|31874.9|31734.9|31875.4|31735.4|31875.4|31735.4|31874.8|31734.8|8
1626558460000|2021-07-17 21:47:40|31875.5|31735.5|31873.9|31733.9|31876|31736|31873.6|31733.6|16
1626558470000|2021-07-17 21:47:50|31874.1|31734.1|31873.9|31733.9|31874.4|31734.4|31873.6|31733.6|19
1626558480000|2021-07-17 21:48:00|31873.8|31733.8|31869.7|31729.7|31875.7|31735.7|31869.7|31729.7|15
1626558490000|2021-07-17 21:48:10|31870|31730|31863.5|31723.5|31870|31730|31863.4|31723.4|23
1626558500000|2021-07-17 21:48:20|31863.6|31723.6|31864.2|31724.2|31864.5|31724.5|31862|31722|19
1626558510000|2021-07-17 21:48:30|31864.4|31724.4|31861.8|31721.8|31866.3|31726.3|31861.8|31721.8|18
1626558520000|2021-07-17 21:48:40|31861.4|31721.4|31856.7|31716.7|31862.5|31722.5|31856.7|31716.7|14
1626558530000|2021-07-17 21:48:50|31857|31717|31855.2|31715.2|31857|31717|31855.2|31715.2|15
1626558540000|2021-07-17 21:49:00|31855.7|31715.7|31855|31715|31856.7|31716.7|31855|31715|10
1626558550000|2021-07-17 21:49:10|31850.6|31710.6|31851.2|31711.2|31851.5|31711.5|31850.6|31710.6|10
1626558560000|2021-07-17 21:49:20|31851.3|31711.3|31850.7|31710.7|31851.3|31711.3|31850.4|31710.4|13
1626558570000|2021-07-17 21:49:30|31850.5|31710.5|31850.8|31710.8|31850.9|31710.9|31850.5|31710.5|6
1626558580000|2021-07-17 21:49:40|31850.9|31710.9|31850.1|31710.1|31852.7|31712.7|31850.1|31710.1|16
1626558590000|2021-07-17 21:49:50|31850|31710|31849.6|31709.6|31850|31710|31849.4|31709.4|9
1626558600000|2021-07-17 21:50:00|31849.5|31709.5|31847.2|31707.2|31849.6|31709.6|31847.2|31707.2|8
1626558610000|2021-07-17 21:50:10|31847.1|31707.1|31844.4|31704.4|31847.3|31707.3|31843.9|31703.9|8
1626558620000|2021-07-17 21:50:20|31844.6|31704.6|31839.8|31699.8|31844.6|31704.6|31839.8|31699.8|14
1626558630000|2021-07-17 21:50:30|31839.7|31699.7|31838.9|31698.9|31840.2|31700.2|31837|31697|25
1626558640000|2021-07-17 21:50:40|31836.8|31696.8|31835.4|31695.4|31838.2|31698.2|31835.4|31695.4|15
1626558650000|2021-07-17 21:50:50|31835.3|31695.3|31836.5|31696.5|31836.9|31696.9|31834.6|31694.6|21
1626558660000|2021-07-17 21:51:00|31836.3|31696.3|31836.3|31696.3|31836.7|31696.7|31834.1|31694.1|24
1626558670000|2021-07-17 21:51:10|31836.2|31696.2|31837.2|31697.2|31837.9|31697.9|31836.2|31696.2|24
1626558680000|2021-07-17 21:51:20|31837.1|31697.1|31836|31696|31837.2|31697.2|31836|31696|12
1626558690000|2021-07-17 21:51:30|31835.9|31695.9|31834.8|31694.8|31835.9|31695.9|31834.8|31694.8|5
1626558700000|2021-07-17 21:51:40|31835|31695|31824.6|31684.6|31835|31695|31823.4|31683.4|24
1626558710000|2021-07-17 21:51:50|31825.2|31685.2|31825.4|31685.4|31829.9|31689.9|31825.2|31685.2|25
1626558720000|2021-07-17 21:52:00|31825.2|31685.2|31820.8|31680.8|31825.2|31685.2|31820.4|31680.4|18
1626558730000|2021-07-17 21:52:10|31821.9|31681.9|31820.3|31680.3|31822.5|31682.5|31820.3|31680.3|13
1626558740000|2021-07-17 21:52:20|31820.2|31680.2|31818.5|31678.5|31820.5|31680.5|31818|31678|22
1626558750000|2021-07-17 21:52:30|31818.4|31678.4|31820.5|31680.5|31820.7|31680.7|31818.3|31678.3|14
1626558760000|2021-07-17 21:52:40|31819.4|31679.4|31821.2|31681.2|31821.5|31681.5|31819.1|31679.1|21
1626558770000|2021-07-17 21:52:50|31820.7|31680.7|31814.6|31674.6|31820.7|31680.7|31814.6|31674.6|23
1626558780000|2021-07-17 21:53:00|31815.2|31675.2|31815.5|31675.5|31815.5|31675.5|31813.9|31673.9|32
1626558790000|2021-07-17 21:53:10|31815.6|31675.6|31822.9|31682.9|31823|31683|31815.6|31675.6|15
1626558800000|2021-07-17 21:53:20|31822.7|31682.7|31823.1|31683.1|31823.2|31683.2|31822.7|31682.7|18
1626558810000|2021-07-17 21:53:30|31823.3|31683.3|31816.5|31676.5|31823.4|31683.4|31816.5|31676.5|18
1626558820000|2021-07-17 21:53:40|31816.3|31676.3|31810.7|31670.7|31817|31677|31810.6|31670.6|15
1626558830000|2021-07-17 21:53:50|31810.3|31670.3|31801.8|31661.8|31810.3|31670.3|31801.7|31661.7|16
1626558840000|2021-07-17 21:54:00|31801.6|31661.6|31800.6|31660.6|31801.9|31661.9|31799.8|31659.8|16
1626558850000|2021-07-17 21:54:10|31800.4|31660.4|31802.1|31662.1|31802.2|31662.2|31800.4|31660.4|7
1626558860000|2021-07-17 21:54:20|31800.9|31660.9|31798.7|31658.7|31801.7|31661.7|31798.7|31658.7|23
1626558870000|2021-07-17 21:54:30|31798.5|31658.5|31800.7|31660.7|31801.8|31661.8|31798|31658|25
1626558880000|2021-07-17 21:54:40|31800.8|31660.8|31799.9|31659.9|31800.9|31660.9|31797.1|31657.1|23
1626558890000|2021-07-17 21:54:50|31800.3|31660.3|31798.7|31658.7|31801.1|31661.1|31798.7|31658.7|20
1626558900000|2021-07-17 21:55:00|31798.9|31658.9|31809|31669|31809.1|31669.1|31798.6|31658.6|31
1626558910000|2021-07-17 21:55:10|31811.7|31671.7|31808.3|31668.3|31812.8|31672.8|31808|31668|27
1626558920000|2021-07-17 21:55:20|31807.3|31667.3|31801.5|31661.5|31807.3|31667.3|31801.3|31661.3|11
1626558930000|2021-07-17 21:55:30|31801.6|31661.6|31801.8|31661.8|31802.1|31662.1|31801.4|31661.4|11
1626558940000|2021-07-17 21:55:40|31801.6|31661.6|31800.8|31660.8|31801.8|31661.8|31800.6|31660.6|19
1626558950000|2021-07-17 21:55:50|31800.7|31660.7|31801.2|31661.2|31803.4|31663.4|31800.5|31660.5|23
1626558960000|2021-07-17 21:56:00|31801.6|31661.6|31803.1|31663.1|31803.5|31663.5|31801|31661|27
1626558970000|2021-07-17 21:56:10|31803.2|31663.2|31802.1|31662.1|31803.2|31663.2|31801.3|31661.3|12
1626558980000|2021-07-17 21:56:20|31802.3|31662.3|31801.2|31661.2|31805.3|31665.3|31800.8|31660.8|17
1626558990000|2021-07-17 21:56:30|31801.4|31661.4|31803.4|31663.4|31805.6|31665.6|31801|31661|25
1626559000000|2021-07-17 21:56:40|31803.9|31663.9|31803.1|31663.1|31805.6|31665.6|31803|31663|20
1626559010000|2021-07-17 21:56:50|31803.2|31663.2|31805.2|31665.2|31805.2|31665.2|31801.4|31661.4|26
1626559020000|2021-07-17 21:57:00|31805.1|31665.1|31805.6|31665.6|31805.8|31665.8|31804|31664|24
1626559030000|2021-07-17 21:57:10|31805.5|31665.5|31805.1|31665.1|31805.8|31665.8|31804.6|31664.6|24
1626559040000|2021-07-17 21:57:20|31805|31665|31803.6|31663.6|31805.2|31665.2|31803.3|31663.3|32
1626559050000|2021-07-17 21:57:30|31803.2|31663.2|31805|31665|31807.3|31667.3|31802.9|31662.9|31
1626559060000|2021-07-17 21:57:40|31805.2|31665.2|31799.6|31659.6|31805.7|31665.7|31799.6|31659.6|21
1626559070000|2021-07-17 21:57:50|31799.2|31659.2|31791.2|31651.2|31799.2|31659.2|31791.2|31651.2|19
1626559080000|2021-07-17 21:58:00|31791.4|31651.4|31796.6|31656.6|31796.6|31656.6|31791.2|31651.2|18
1626559090000|2021-07-17 21:58:10|31796.5|31656.5|31793.7|31653.7|31796.9|31656.9|31793.6|31653.6|17
1626559100000|2021-07-17 21:58:20|31793.6|31653.6|31792|31652|31793.6|31653.6|31792|31652|11
1626559110000|2021-07-17 21:58:30|31791.9|31651.9|31792.6|31652.6|31793|31653|31791.4|31651.4|13
1626559120000|2021-07-17 21:58:40|31792.7|31652.7|31795.4|31655.4|31796|31656|31792.7|31652.7|23
1626559130000|2021-07-17 21:58:50|31793.2|31653.2|31795.6|31655.6|31797.8|31657.8|31793.2|31653.2|32
1626559140000|2021-07-17 21:59:00|31795.8|31655.8|31793.8|31653.8|31796.1|31656.1|31793.4|31653.4|19
1626559150000|2021-07-17 21:59:10|31793.4|31653.4|31801.8|31661.8|31801.8|31661.8|31792.9|31652.9|18
1626559160000|2021-07-17 21:59:20|31801.7|31661.7|31799.4|31659.4|31802.6|31662.6|31798.6|31658.6|23
1626559170000|2021-07-17 21:59:30|31799.2|31659.2|31791.3|31651.3|31799.7|31659.7|31791.3|31651.3|28
1626559180000|2021-07-17 21:59:40|31790.1|31650.1|31794.5|31654.5|31794.6|31654.6|31789.8|31649.8|21
1626559190000|2021-07-17 21:59:50|31794.4|31654.4|31793.5|31653.5|31794.7|31654.7|31791.1|31651.1|26
1626559200000|2021-07-17 22:00:00|31793.4|31653.4|31788.6|31648.6|31793.4|31653.4|31788.6|31648.6|16
1626559210000|2021-07-17 22:00:10|31788.8|31648.8|31788.9|31648.9|31790.2|31650.2|31788.6|31648.6|17
1626559220000|2021-07-17 22:00:20|31788.8|31648.8|31788.5|31648.5|31789.5|31649.5|31788.5|31648.5|13
1626559230000|2021-07-17 22:00:30|31788.4|31648.4|31784.3|31644.3|31788.4|31648.4|31783.8|31643.8|12
1626559240000|2021-07-17 22:00:40|31783.8|31643.8|31769.1|31629.1|31783.8|31643.8|31768.2|31628.2|21
1626559250000|2021-07-17 22:00:50|31769|31629|31768.3|31628.3|31769|31629|31765.7|31625.7|22
1626559260000|2021-07-17 22:01:00|31768.9|31628.9|31767.9|31627.9|31771|31631|31767.9|31627.9|29
1626559270000|2021-07-17 22:01:10|31767.5|31627.5|31766.3|31626.3|31767.6|31627.6|31766.2|31626.2|8
1626559280000|2021-07-17 22:01:20|31768|31628|31765.2|31625.2|31768.1|31628.1|31765.2|31625.2|18
1626559290000|2021-07-17 22:01:30|31765.4|31625.4|31766.8|31626.8|31766.8|31626.8|31765.4|31625.4|5
1626559300000|2021-07-17 22:01:40|31767|31627|31766.8|31626.8|31767.5|31627.5|31766.3|31626.3|18
1626559310000|2021-07-17 22:01:50|31766.5|31626.5|31765.1|31625.1|31766.8|31626.8|31764.7|31624.7|12
1626559320000|2021-07-17 22:02:00|31764.8|31624.8|31765.4|31625.4|31765.6|31625.6|31764.8|31624.8|14
1626559330000|2021-07-17 22:02:10|31765.6|31625.6|31765.7|31625.7|31765.9|31625.9|31765.4|31625.4|7
1626559340000|2021-07-17 22:02:20|31765.6|31625.6|31765.6|31625.6|31765.7|31625.7|31765.6|31625.6|3
1626559350000|2021-07-17 22:02:30|31765.5|31625.5|31764.2|31624.2|31765.6|31625.6|31764.2|31624.2|8
1626559360000|2021-07-17 22:02:40|31764.3|31624.3|31764.1|31624.1|31764.4|31624.4|31764.1|31624.1|7
1626559370000|2021-07-17 22:02:50|31764|31624|31763.4|31623.4|31764|31624|31763.3|31623.3|6
1626559380000|2021-07-17 22:03:00|31762.6|31622.6|31762.7|31622.7|31762.9|31622.9|31762.4|31622.4|17
1626559390000|2021-07-17 22:03:10|31761.5|31621.5|31756.3|31616.3|31761.5|31621.5|31756.3|31616.3|15
1626559400000|2021-07-17 22:03:20|31755.4|31615.4|31756.2|31616.2|31756.2|31616.2|31755.4|31615.4|18
1626559410000|2021-07-17 22:03:30|31756.4|31616.4|31753.4|31613.4|31756.5|31616.5|31753.2|31613.2|17
1626559420000|2021-07-17 22:03:40|31753.1|31613.1|31757.3|31617.3|31757.3|31617.3|31752.8|31612.8|20
1626559430000|2021-07-17 22:03:50|31757.4|31617.4|31757.3|31617.3|31757.4|31617.4|31756.8|31616.8|5
1626559440000|2021-07-17 22:04:00|31757.2|31617.2|31758.8|31618.8|31759|31619|31757.2|31617.2|15
1626559450000|2021-07-17 22:04:10|31758.7|31618.7|31758|31618|31758.7|31618.7|31757.5|31617.5|17
1626559460000|2021-07-17 22:04:20|31757.8|31617.8|31754.8|31614.8|31758|31618|31754.8|31614.8|17
1626559470000|2021-07-17 22:04:30|31753.6|31613.6|31755.7|31615.7|31755.7|31615.7|31753.5|31613.5|13
1626559480000|2021-07-17 22:04:40|31756|31616|31752.4|31612.4|31757.9|31617.9|31752.4|31612.4|22
1626559490000|2021-07-17 22:04:50|31752.3|31612.3|31752.8|31612.8|31752.9|31612.9|31752|31612|7
1626559500000|2021-07-17 22:05:00|31752.2|31612.2|31756.2|31616.2|31756.2|31616.2|31752.2|31612.2|12
1626559510000|2021-07-17 22:05:10|31756.7|31616.7|31762.6|31622.6|31762.6|31622.6|31755.8|31615.8|24
1626559520000|2021-07-17 22:05:20|31762.9|31622.9|31762.8|31622.8|31763.6|31623.6|31762.6|31622.6|20
1626559530000|2021-07-17 22:05:30|31762.9|31622.9|31762.9|31622.9|31763.3|31623.3|31762.5|31622.5|14
1626559540000|2021-07-17 22:05:40|31762.2|31622.2|31763.2|31623.2|31765.4|31625.4|31761.5|31621.5|19
1626559550000|2021-07-17 22:05:50|31763|31623|31759.3|31619.3|31763|31623|31759.2|31619.2|16
1626559560000|2021-07-17 22:06:00|31759.2|31619.2|31757.4|31617.4|31759.7|31619.7|31757.4|31617.4|21
1626559570000|2021-07-17 22:06:10|31757.3|31617.3|31759.5|31619.5|31760.1|31620.1|31757.3|31617.3|21
1626559580000|2021-07-17 22:06:20|31759.6|31619.6|31760.1|31620.1|31760.1|31620.1|31759.3|31619.3|10
1626559590000|2021-07-17 22:06:30|31760|31620|31760.1|31620.1|31760.3|31620.3|31760|31620|6
1626559600000|2021-07-17 22:06:40|31760|31620|31760|31620|31760|31620|31759.1|31619.1|9
1626559610000|2021-07-17 22:06:50|31759.9|31619.9|31767.6|31627.6|31768|31628|31759.4|31619.4|26
1626559620000|2021-07-17 22:07:00|31766.9|31626.9|31754.8|31614.8|31766.9|31626.9|31753.4|31613.4|23
1626559630000|2021-07-17 22:07:10|31755.2|31615.2|31753.5|31613.5|31755.2|31615.2|31752.5|31612.5|18
1626559640000|2021-07-17 22:07:20|31753.3|31613.3|31752.2|31612.2|31755.7|31615.7|31752|31612|19
1626559650000|2021-07-17 22:07:30|31752.1|31612.1|31750.4|31610.4|31752.2|31612.2|31750.4|31610.4|26
1626559660000|2021-07-17 22:07:40|31750.5|31610.5|31747.1|31607.1|31751.7|31611.7|31746.7|31606.7|29
1626559670000|2021-07-17 22:07:50|31747.2|31607.2|31746.2|31606.2|31749.6|31609.6|31746|31606|27
1626559680000|2021-07-17 22:08:00|31746|31606|31723.9|31583.9|31746.1|31606.1|31722.8|31582.8|30
1626559690000|2021-07-17 22:08:10|31723.7|31583.7|31732.4|31592.4|31732.4|31592.4|31722.8|31582.8|33
1626559700000|2021-07-17 22:08:20|31731.8|31591.8|31727.5|31587.5|31732.3|31592.3|31726.5|31586.5|32
1626559710000|2021-07-17 22:08:30|31727.4|31587.4|31724.1|31584.1|31727.4|31587.4|31723.6|31583.6|25
1626559720000|2021-07-17 22:08:40|31724|31584|31719.4|31579.4|31724|31584|31717.9|31577.9|29
1626559730000|2021-07-17 22:08:50|31719.5|31579.5|31724.9|31584.9|31724.9|31584.9|31718.5|31578.5|28
1626559740000|2021-07-17 22:09:00|31727.1|31587.1|31717.3|31577.3|31727.1|31587.1|31717.2|31577.2|26
1626559750000|2021-07-17 22:09:10|31717.4|31577.4|31717.5|31577.5|31717.9|31577.9|31714.8|31574.8|22
1626559760000|2021-07-17 22:09:20|31717.4|31577.4|31720.9|31580.9|31724.4|31584.4|31715.5|31575.5|22
1626559770000|2021-07-17 22:09:30|31720.8|31580.8|31719|31579|31721.1|31581.1|31715.4|31575.4|29
1626559780000|2021-07-17 22:09:40|31719.2|31579.2|31718.4|31578.4|31719.3|31579.3|31718.3|31578.3|13
1626559790000|2021-07-17 22:09:50|31718.2|31578.2|31720.2|31580.2|31720.3|31580.3|31718.2|31578.2|12
1626559800000|2021-07-17 22:10:00|31720.6|31580.6|31724.2|31584.2|31724.2|31584.2|31719.9|31579.9|11
1626559810000|2021-07-17 22:10:10|31724.8|31584.8|31722.5|31582.5|31726.8|31586.8|31722.5|31582.5|24
1626559820000|2021-07-17 22:10:20|31722.7|31582.7|31722.7|31582.7|31724|31584|31722.2|31582.2|26
1626559830000|2021-07-17 22:10:30|31722.3|31582.3|31723.1|31583.1|31723.1|31583.1|31718.4|31578.4|24
1626559840000|2021-07-17 22:10:40|31723|31583|31725.3|31585.3|31725.3|31585.3|31720.6|31580.6|27
1626559850000|2021-07-17 22:10:50|31725.5|31585.5|31726.1|31586.1|31726.6|31586.6|31723.6|31583.6|28
1626559860000|2021-07-17 22:11:00|31726.2|31586.2|31727.1|31587.1|31727.8|31587.8|31726.1|31586.1|34
1626559870000|2021-07-17 22:11:10|31726.9|31586.9|31728.4|31588.4|31728.4|31588.4|31724.9|31584.9|29
1626559880000|2021-07-17 22:11:20|31729.2|31589.2|31733.9|31593.9|31733.9|31593.9|31729.2|31589.2|31
1626559890000|2021-07-17 22:11:30|31733.3|31593.3|31740.3|31600.3|31740.3|31600.3|31733.1|31593.1|29
1626559900000|2021-07-17 22:11:40|31740.7|31600.7|31741.1|31601.1|31741.1|31601.1|31739.2|31599.2|29
1626559910000|2021-07-17 22:11:50|31741.2|31601.2|31749.3|31609.3|31750.3|31610.3|31741.2|31601.2|34
1626559920000|2021-07-17 22:12:00|31748.4|31608.4|31743.2|31603.2|31750.1|31610.1|31742.7|31602.7|26
1626559930000|2021-07-17 22:12:10|31742.9|31602.9|31741.2|31601.2|31743|31603|31740.9|31600.9|23
1626559940000|2021-07-17 22:12:20|31741.3|31601.3|31739.1|31599.1|31741.3|31601.3|31736.7|31596.7|25
1626559950000|2021-07-17 22:12:30|31739.7|31599.7|31740|31600|31740|31600|31739.1|31599.1|12
1626559960000|2021-07-17 22:12:40|31740.1|31600.1|31738.9|31598.9|31740.4|31600.4|31738.2|31598.2|16
1626559970000|2021-07-17 22:12:50|31738.8|31598.8|31740.7|31600.7|31740.7|31600.7|31737.9|31597.9|11
1626559980000|2021-07-17 22:13:00|31740.6|31600.6|31738.8|31598.8|31740.6|31600.6|31738.7|31598.7|17
1626559990000|2021-07-17 22:13:10|31738.9|31598.9|31736.5|31596.5|31739.5|31599.5|31736.5|31596.5|11
1626560000000|2021-07-17 22:13:20|31736.3|31596.3|31736.4|31596.4|31736.7|31596.7|31731|31591|26
1626560010000|2021-07-17 22:13:30|31736.1|31596.1|31747.6|31607.6|31747.6|31607.6|31736.1|31596.1|30
1626560020000|2021-07-17 22:13:40|31748.3|31608.3|31749.6|31609.6|31749.6|31609.6|31747.9|31607.9|16
1626560030000|2021-07-17 22:13:50|31749.5|31609.5|31748.9|31608.9|31749.5|31609.5|31745.4|31605.4|15
1626560040000|2021-07-17 22:14:00|31749.1|31609.1|31739.8|31599.8|31749.1|31609.1|31739.7|31599.7|32
1626560050000|2021-07-17 22:14:10|31739.7|31599.7|31739.1|31599.1|31740.3|31600.3|31736.2|31596.2|31
1626560060000|2021-07-17 22:14:20|31739.3|31599.3|31736.7|31596.7|31739.3|31599.3|31736.5|31596.5|24
1626560070000|2021-07-17 22:14:30|31736.8|31596.8|31737.9|31597.9|31737.9|31597.9|31735.6|31595.6|19
1626560080000|2021-07-17 22:14:40|31738.1|31598.1|31745.3|31605.3|31745.7|31605.7|31738.1|31598.1|24
1626560090000|2021-07-17 22:14:50|31745.2|31605.2|31741.5|31601.5|31745.2|31605.2|31741.5|31601.5|16
1626560100000|2021-07-17 22:15:00|31741.4|31601.4|31735.4|31595.4|31741.9|31601.9|31734.4|31594.4|24
1626560110000|2021-07-17 22:15:10|31735.3|31595.3|31736.2|31596.2|31738.7|31598.7|31734.1|31594.1|27
1626560120000|2021-07-17 22:15:20|31736.1|31596.1|31733.2|31593.2|31737.2|31597.2|31732.9|31592.9|23
1626560130000|2021-07-17 22:15:30|31732.9|31592.9|31731.6|31591.6|31732.9|31592.9|31731.6|31591.6|13
1626560140000|2021-07-17 22:15:40|31731.5|31591.5|31732.2|31592.2|31732.8|31592.8|31731.5|31591.5|8
1626560150000|2021-07-17 22:15:50|31732.1|31592.1|31731.8|31591.8|31732.1|31592.1|31731.7|31591.7|5
1626560160000|2021-07-17 22:16:00|31731.7|31591.7|31727|31587|31731.7|31591.7|31726.9|31586.9|10
1626560170000|2021-07-17 22:16:10|31726.9|31586.9|31731.6|31591.6|31733.2|31593.2|31726.9|31586.9|30
1626560180000|2021-07-17 22:16:20|31731.8|31591.8|31730.6|31590.6|31731.8|31591.8|31730.2|31590.2|21
1626560190000|2021-07-17 22:16:30|31730.7|31590.7|31730.9|31590.9|31731.9|31591.9|31728.4|31588.4|24
1626560200000|2021-07-17 22:16:40|31732|31592|31731.7|31591.7|31733.1|31593.1|31731.6|31591.6|18
1626560210000|2021-07-17 22:16:50|31731.4|31591.4|31732.8|31592.8|31733.4|31593.4|31731.4|31591.4|9
1626560220000|2021-07-17 22:17:00|31733|31593|31732.4|31592.4|31733.1|31593.1|31731.7|31591.7|10
1626560230000|2021-07-17 22:17:10|31732.7|31592.7|31739.1|31599.1|31739.1|31599.1|31732.7|31592.7|22
1626560240000|2021-07-17 22:17:20|31739.2|31599.2|31739.9|31599.9|31740.3|31600.3|31739.2|31599.2|21
1626560250000|2021-07-17 22:17:30|31740|31600|31740.2|31600.2|31740.3|31600.3|31739.6|31599.6|9
1626560260000|2021-07-17 22:17:40|31740.3|31600.3|31747.5|31607.5|31747.5|31607.5|31740.3|31600.3|20
1626560270000|2021-07-17 22:17:50|31748.2|31608.2|31749.6|31609.6|31751|31611|31748.2|31608.2|23
1626560280000|2021-07-17 22:18:00|31749.4|31609.4|31751|31611|31751.1|31611.1|31748.6|31608.6|21
1626560290000|2021-07-17 22:18:10|31750.9|31610.9|31749.7|31609.7|31751|31611|31748|31608|15
1626560300000|2021-07-17 22:18:20|31750|31610|31750.2|31610.2|31750.2|31610.2|31749.2|31609.2|11
1626560310000|2021-07-17 22:18:30|31749.7|31609.7|31749.8|31609.8|31749.8|31609.8|31743.5|31603.5|26
1626560320000|2021-07-17 22:18:40|31750.2|31610.2|31747.8|31607.8|31750.3|31610.3|31747.7|31607.7|28
1626560330000|2021-07-17 22:18:50|31747.9|31607.9|31747.9|31607.9|31748.1|31608.1|31747.4|31607.4|14
1626560340000|2021-07-17 22:19:00|31747.4|31607.4|31754.5|31614.5|31754.5|31614.5|31747.2|31607.2|30
1626560350000|2021-07-17 22:19:10|31754.7|31614.7|31764|31624|31764.1|31624.1|31754.6|31614.6|29
1626560360000|2021-07-17 22:19:20|31763.9|31623.9|31756.9|31616.9|31764|31624|31755.6|31615.6|26
1626560370000|2021-07-17 22:19:30|31756.2|31616.2|31759.8|31619.8|31760.6|31620.6|31756.1|31616.1|19
1626560380000|2021-07-17 22:19:40|31759.7|31619.7|31761.3|31621.3|31762.7|31622.7|31759.1|31619.1|26
1626560390000|2021-07-17 22:19:50|31761.2|31621.2|31761.7|31621.7|31762.2|31622.2|31761.1|31621.1|14
1626560400000|2021-07-17 22:20:00|31761.6|31621.6|31757.5|31617.5|31761.6|31621.6|31757|31617|23
1626560410000|2021-07-17 22:20:10|31757.2|31617.2|31757.1|31617.1|31758.3|31618.3|31757.1|31617.1|17
1626560420000|2021-07-17 22:20:20|31756.9|31616.9|31756.9|31616.9|31757.9|31617.9|31755.9|31615.9|25
1626560430000|2021-07-17 22:20:30|31756.7|31616.7|31754.5|31614.5|31756.8|31616.8|31753.6|31613.6|10
1626560440000|2021-07-17 22:20:40|31754.8|31614.8|31757.1|31617.1|31757.1|31617.1|31754.5|31614.5|8
1626560450000|2021-07-17 22:20:50|31756.5|31616.5|31755.6|31615.6|31757.1|31617.1|31755.6|31615.6|11
1626560460000|2021-07-17 22:21:00|31755.3|31615.3|31755.8|31615.8|31755.8|31615.8|31755|31615|12
1626560470000|2021-07-17 22:21:10|31755.5|31615.5|31754.7|31614.7|31756.1|31616.1|31753.5|31613.5|17
1626560480000|2021-07-17 22:21:20|31754.6|31614.6|31756.7|31616.7|31756.9|31616.9|31754.6|31614.6|12
1626560490000|2021-07-17 22:21:30|31756.5|31616.5|31753.8|31613.8|31756.9|31616.9|31753.8|31613.8|13
1626560500000|2021-07-17 22:21:40|31754.4|31614.4|31756.2|31616.2|31756.7|31616.7|31754.2|31614.2|22
1626560510000|2021-07-17 22:21:50|31755.9|31615.9|31755.7|31615.7|31756.2|31616.2|31754.6|31614.6|12
1626560520000|2021-07-17 22:22:00|31755.8|31615.8|31758.1|31618.1|31758.1|31618.1|31754.4|31614.4|14
1626560530000|2021-07-17 22:22:10|31757.4|31617.4|31757.6|31617.6|31758.2|31618.2|31757.2|31617.2|20
1626560540000|2021-07-17 22:22:20|31757.8|31617.8|31757.6|31617.6|31757.9|31617.9|31755|31615|17
1626560550000|2021-07-17 22:22:30|31758.7|31618.7|31757.4|31617.4|31758.7|31618.7|31757.4|31617.4|11
1626560560000|2021-07-17 22:22:40|31757.5|31617.5|31757.2|31617.2|31757.6|31617.6|31756.7|31616.7|8
1626560570000|2021-07-17 22:22:50|31757.6|31617.6|31757.8|31617.8|31758.4|31618.4|31757.5|31617.5|9
1626560580000|2021-07-17 22:23:00|31758.5|31618.5|31757.5|31617.5|31758.5|31618.5|31757.3|31617.3|9
1626560590000|2021-07-17 22:23:10|31757.6|31617.6|31757.8|31617.8|31757.9|31617.9|31757.6|31617.6|6
1626560600000|2021-07-17 22:23:20|31757.9|31617.9|31761.3|31621.3|31761.7|31621.7|31757.9|31617.9|17
1626560610000|2021-07-17 22:23:30|31761.7|31621.7|31774.1|31634.1|31776.1|31636.1|31761.3|31621.3|37
1626560620000|2021-07-17 22:23:40|31774|31634|31775|31635|31776.4|31636.4|31773.4|31633.4|27
1626560630000|2021-07-17 22:23:50|31775.1|31635.1|31780.7|31640.7|31780.8|31640.8|31775.1|31635.1|21
1626560640000|2021-07-17 22:24:00|31780.8|31640.8|31773.9|31633.9|31781.2|31641.2|31772.8|31632.8|27
1626560650000|2021-07-17 22:24:10|31773.7|31633.7|31773.5|31633.5|31774.9|31634.9|31772.9|31632.9|20
1626560660000|2021-07-17 22:24:20|31773.1|31633.1|31769.4|31629.4|31774.5|31634.5|31768.5|31628.5|20
1626560670000|2021-07-17 22:24:30|31769.3|31629.3|31769.5|31629.5|31769.6|31629.6|31768.6|31628.6|16
1626560680000|2021-07-17 22:24:40|31769.7|31629.7|31769.6|31629.6|31769.8|31629.8|31769.1|31629.1|11
1626560690000|2021-07-17 22:24:50|31769.7|31629.7|31770|31630|31770.4|31630.4|31769.7|31629.7|10
1626560700000|2021-07-17 22:25:00|31770.1|31630.1|31770|31630|31770.1|31630.1|31770|31630|4
1626560710000|2021-07-17 22:25:10|31770.2|31630.2|31769.6|31629.6|31770.3|31630.3|31769.6|31629.6|8
1626560720000|2021-07-17 22:25:20|31769.5|31629.5|31769.2|31629.2|31769.5|31629.5|31769.2|31629.2|2
1626560730000|2021-07-17 22:25:30|31769.1|31629.1|31768.2|31628.2|31769.2|31629.2|31768|31628|11
1626560740000|2021-07-17 22:25:40|31769.3|31629.3|31770.1|31630.1|31771.4|31631.4|31769.3|31629.3|19
1626560750000|2021-07-17 22:25:50|31770.2|31630.2|31767.4|31627.4|31770.2|31630.2|31767.4|31627.4|11
1626560760000|2021-07-17 22:26:00|31767.5|31627.5|31768|31628|31768|31628|31767.5|31627.5|8
1626560770000|2021-07-17 22:26:10|31767.9|31627.9|31766.6|31626.6|31767.9|31627.9|31766.5|31626.5|9
1626560780000|2021-07-17 22:26:20|31766.7|31626.7|31766.6|31626.6|31766.7|31626.7|31766.6|31626.6|2
1626560790000|2021-07-17 22:26:30|31766.5|31626.5|31766.3|31626.3|31766.7|31626.7|31766.3|31626.3|13
1626560800000|2021-07-17 22:26:40|31766.8|31626.8|31766.4|31626.4|31767.1|31627.1|31766.4|31626.4|17
1626560810000|2021-07-17 22:26:50|31765.4|31625.4|31762.7|31622.7|31766.4|31626.4|31762.7|31622.7|20
1626560820000|2021-07-17 22:27:00|31763.4|31623.4|31763.3|31623.3|31765.1|31625.1|31762.3|31622.3|23
1626560830000|2021-07-17 22:27:10|31763.2|31623.2|31762.8|31622.8|31763.4|31623.4|31762.8|31622.8|22
1626560840000|2021-07-17 22:27:20|31762.7|31622.7|31763.2|31623.2|31764.3|31624.3|31762.6|31622.6|19
1626560850000|2021-07-17 22:27:30|31763.3|31623.3|31759.6|31619.6|31763.3|31623.3|31759.1|31619.1|24
1626560860000|2021-07-17 22:27:40|31758.9|31618.9|31757.8|31617.8|31759.1|31619.1|31757.8|31617.8|14
1626560870000|2021-07-17 22:27:50|31757.7|31617.7|31751.4|31611.4|31757.7|31617.7|31751.2|31611.2|18
1626560880000|2021-07-17 22:28:00|31751.2|31611.2|31743|31603|31751.2|31611.2|31742.9|31602.9|30
1626560890000|2021-07-17 22:28:10|31743.1|31603.1|31736|31596|31743.1|31603.1|31736|31596|22
1626560900000|2021-07-17 22:28:20|31735.6|31595.6|31736.5|31596.5|31736.7|31596.7|31734.6|31594.6|17
1626560910000|2021-07-17 22:28:30|31732|31592|31727.7|31587.7|31735|31595|31727.7|31587.7|23
1626560920000|2021-07-17 22:28:40|31728|31588|31724.6|31584.6|31730.9|31590.9|31724.6|31584.6|24
1626560930000|2021-07-17 22:28:50|31724.8|31584.8|31727.2|31587.2|31727.2|31587.2|31724.2|31584.2|24
1626560940000|2021-07-17 22:29:00|31726.7|31586.7|31728.6|31588.6|31728.6|31588.6|31726.1|31586.1|31
1626560950000|2021-07-17 22:29:10|31728.8|31588.8|31716.8|31576.8|31729.6|31589.6|31716.8|31576.8|24
1626560960000|2021-07-17 22:29:20|31716.2|31576.2|31725.3|31585.3|31725.3|31585.3|31716|31576|21
1626560970000|2021-07-17 22:29:30|31725.7|31585.7|31729|31589|31731.7|31591.7|31725.7|31585.7|24
1626560980000|2021-07-17 22:29:40|31728.9|31588.9|31698.7|31558.7|31728.9|31588.9|31698.7|31558.7|34
1626560990000|2021-07-17 22:29:50|31699.2|31559.2|31698.3|31558.3|31702.9|31562.9|31696.7|31556.7|30
1626561000000|2021-07-17 22:30:00|31701.3|31561.3|31694.1|31554.1|31703.4|31563.4|31692.8|31552.8|31
1626561010000|2021-07-17 22:30:10|31694|31554|31700.9|31560.9|31700.9|31560.9|31693.3|31553.3|25
1626561020000|2021-07-17 22:30:20|31701.1|31561.1|31709.7|31569.7|31709.7|31569.7|31701.1|31561.1|24
1626561030000|2021-07-17 22:30:30|31710.4|31570.4|31714.3|31574.3|31714.9|31574.9|31710.2|31570.2|21
1626561040000|2021-07-17 22:30:40|31713.9|31573.9|31716.3|31576.3|31717|31577|31713.9|31573.9|24
1626561050000|2021-07-17 22:30:50|31715.8|31575.8|31715.1|31575.1|31716.1|31576.1|31715.1|31575.1|4
1626561060000|2021-07-17 22:31:00|31715.6|31575.6|31717.5|31577.5|31717.5|31577.5|31709.2|31569.2|28
1626561070000|2021-07-17 22:31:10|31716.8|31576.8|31714.6|31574.6|31716.8|31576.8|31714.5|31574.5|9
1626561080000|2021-07-17 22:31:20|31715.4|31575.4|31715.4|31575.4|31715.4|31575.4|31715.4|31575.4|1
1626561090000|2021-07-17 22:31:30|31715.3|31575.3|31715.4|31575.4|31715.4|31575.4|31711|31571|20
1626561100000|2021-07-17 22:31:40|31715.6|31575.6|31715.5|31575.5|31716|31576|31715.4|31575.4|9
1626561110000|2021-07-17 22:31:50|31715.9|31575.9|31718.1|31578.1|31718.1|31578.1|31715.5|31575.5|11
1626561120000|2021-07-17 22:32:00|31717.1|31577.1|31718.3|31578.3|31718.5|31578.5|31716.8|31576.8|7
1626561130000|2021-07-17 22:32:10|31716.5|31576.5|31715.5|31575.5|31716.5|31576.5|31712.8|31572.8|14
1626561140000|2021-07-17 22:32:20|31715.6|31575.6|31719.5|31579.5|31719.7|31579.7|31715.6|31575.6|19
1626561150000|2021-07-17 22:32:30|31722.1|31582.1|31714.8|31574.8|31725.1|31585.1|31714.8|31574.8|28
1626561160000|2021-07-17 22:32:40|31715.3|31575.3|31715.4|31575.4|31716.4|31576.4|31715.3|31575.3|16
1626561170000|2021-07-17 22:32:50|31715.3|31575.3|31719.8|31579.8|31719.8|31579.8|31715.3|31575.3|19
1626561180000|2021-07-17 22:33:00|31720.8|31580.8|31711.4|31571.4|31721.2|31581.2|31711|31571|22
1626561190000|2021-07-17 22:33:10|31711.6|31571.6|31713.2|31573.2|31713.7|31573.7|31711.6|31571.6|10
1626561200000|2021-07-17 22:33:20|31713.3|31573.3|31712.5|31572.5|31713.3|31573.3|31710.9|31570.9|22
1626561210000|2021-07-17 22:33:30|31712.4|31572.4|31711.9|31571.9|31712.6|31572.6|31711.8|31571.8|18
1626561220000|2021-07-17 22:33:40|31712|31572|31713.8|31573.8|31713.8|31573.8|31712|31572|9
1626561230000|2021-07-17 22:33:50|31715.2|31575.2|31715.3|31575.3|31716|31576|31715.2|31575.2|14
1626561240000|2021-07-17 22:34:00|31715.5|31575.5|31716.1|31576.1|31716.4|31576.4|31715.5|31575.5|12
1626561250000|2021-07-17 22:34:10|31715.8|31575.8|31717.5|31577.5|31717.5|31577.5|31715.8|31575.8|4
1626561260000|2021-07-17 22:34:20|31717.6|31577.6|31717.7|31577.7|31717.7|31577.7|31717|31577|7
1626561270000|2021-07-17 22:34:30|31717.9|31577.9|31720.6|31580.6|31720.6|31580.6|31717.9|31577.9|4
1626561280000|2021-07-17 22:34:40|31720.5|31580.5|31718|31578|31720.5|31580.5|31717.8|31577.8|8
1626561290000|2021-07-17 22:34:50|31717.8|31577.8|31706.9|31566.9|31717.9|31577.9|31706.8|31566.8|15
1626561300000|2021-07-17 22:35:00|31705.4|31565.4|31708|31568|31709.1|31569.1|31705.2|31565.2|21
1626561310000|2021-07-17 22:35:10|31708.1|31568.1|31713.1|31573.1|31713.1|31573.1|31708.1|31568.1|16
1626561320000|2021-07-17 22:35:20|31712.9|31572.9|31713|31573|31713.4|31573.4|31709.9|31569.9|28
1626561330000|2021-07-17 22:35:30|31713.9|31573.9|31715.8|31575.8|31716.8|31576.8|31713.7|31573.7|24
1626561340000|2021-07-17 22:35:40|31715.6|31575.6|31714.2|31574.2|31715.6|31575.6|31714.1|31574.1|16
1626561350000|2021-07-17 22:35:50|31714.8|31574.8|31716.8|31576.8|31716.9|31576.9|31714.8|31574.8|13
1626561360000|2021-07-17 22:36:00|31716.7|31576.7|31711.2|31571.2|31716.7|31576.7|31710.8|31570.8|18
1626561370000|2021-07-17 22:36:10|31711.3|31571.3|31711.4|31571.4|31711.4|31571.4|31710|31570|11
1626561380000|2021-07-17 22:36:20|31711.6|31571.6|31712|31572|31712.1|31572.1|31711|31571|12
1626561390000|2021-07-17 22:36:30|31711.8|31571.8|31711.5|31571.5|31711.8|31571.8|31711.4|31571.4|6
1626561400000|2021-07-17 22:36:40|31711.6|31571.6|31713.3|31573.3|31713.3|31573.3|31711.1|31571.1|10
1626561410000|2021-07-17 22:36:50|31713.4|31573.4|31712.7|31572.7|31713.4|31573.4|31712.6|31572.6|10
1626561420000|2021-07-17 22:37:00|31712.8|31572.8|31716|31576|31716.6|31576.6|31712.7|31572.7|16
1626561430000|2021-07-17 22:37:10|31716.2|31576.2|31715.9|31575.9|31717.8|31577.8|31715.9|31575.9|22
1626561440000|2021-07-17 22:37:20|31715.8|31575.8|31715|31575|31715.8|31575.8|31714.6|31574.6|8
1626561450000|2021-07-17 22:37:30|31715.3|31575.3|31715.5|31575.5|31715.8|31575.8|31715|31575|5
1626561460000|2021-07-17 22:37:40|31712.6|31572.6|31705.4|31565.4|31715.5|31575.5|31704.3|31564.3|20
1626561470000|2021-07-17 22:37:50|31705.3|31565.3|31707.9|31567.9|31709.1|31569.1|31705.3|31565.3|22
1626561480000|2021-07-17 22:38:00|31708|31568|31707.9|31567.9|31708.6|31568.6|31707.5|31567.5|18
1626561490000|2021-07-17 22:38:10|31705.3|31565.3|31705.9|31565.9|31705.9|31565.9|31705.3|31565.3|7
1626561500000|2021-07-17 22:38:20|31706|31566|31712.7|31572.7|31712.7|31572.7|31705.9|31565.9|23
1626561510000|2021-07-17 22:38:30|31712.6|31572.6|31700.3|31560.3|31712.6|31572.6|31700.3|31560.3|17
1626561520000|2021-07-17 22:38:40|31700|31560|31705.6|31565.6|31705.7|31565.7|31700|31560|17
1626561530000|2021-07-17 22:38:50|31705.3|31565.3|31708.7|31568.7|31708.7|31568.7|31705.3|31565.3|23
1626561540000|2021-07-17 22:39:00|31708.5|31568.5|31708|31568|31708.7|31568.7|31707.7|31567.7|20
1626561550000|2021-07-17 22:39:10|31708.1|31568.1|31705.5|31565.5|31708.6|31568.6|31705.1|31565.1|19
1626561560000|2021-07-17 22:39:20|31706.1|31566.1|31706|31566|31706.2|31566.2|31706|31566|3
1626561570000|2021-07-17 22:39:30|31706.1|31566.1|31708.6|31568.6|31708.7|31568.7|31706.1|31566.1|16
1626561580000|2021-07-17 22:39:40|31708.7|31568.7|31708.4|31568.4|31708.9|31568.9|31708.4|31568.4|8
1626561590000|2021-07-17 22:39:50|31708.6|31568.6|31709.1|31569.1|31709.3|31569.3|31708.6|31568.6|9
1626561600000|2021-07-17 22:40:00|31709.7|31569.7|31709.7|31569.7|31710.1|31570.1|31709.7|31569.7|6
1626561610000|2021-07-17 22:40:10|31709.6|31569.6|31707.5|31567.5|31709.8|31569.8|31707.5|31567.5|8
1626561620000|2021-07-17 22:40:20|31707.9|31567.9|31707.6|31567.6|31707.9|31567.9|31707.6|31567.6|4
1626561630000|2021-07-17 22:40:30|31708.1|31568.1|31709.7|31569.7|31710.1|31570.1|31707.6|31567.6|17
1626561640000|2021-07-17 22:40:40|31709.1|31569.1|31710.6|31570.6|31710.8|31570.8|31705.9|31565.9|17
1626561650000|2021-07-17 22:40:50|31710.8|31570.8|31707.4|31567.4|31710.9|31570.9|31707.1|31567.1|20
1626561660000|2021-07-17 22:41:00|31707.5|31567.5|31706|31566|31707.8|31567.8|31705.8|31565.8|17
1626561670000|2021-07-17 22:41:10|31706.2|31566.2|31706.2|31566.2|31706.3|31566.3|31705.6|31565.6|14
1626561680000|2021-07-17 22:41:20|31706|31566|31710|31570|31710|31570|31706|31566|11
1626561690000|2021-07-17 22:41:30|31710.1|31570.1|31710|31570|31710.4|31570.4|31709.4|31569.4|11
1626561700000|2021-07-17 22:41:40|31710.1|31570.1|31710.1|31570.1|31710.4|31570.4|31709.2|31569.2|15
1626561710000|2021-07-17 22:41:50|31709.7|31569.7|31709.9|31569.9|31710.1|31570.1|31709.6|31569.6|15
1626561720000|2021-07-17 22:42:00|31710|31570|31719.4|31579.4|31723|31583|31709.8|31569.8|26
1626561730000|2021-07-17 22:42:10|31719.9|31579.9|31719.6|31579.6|31720.9|31580.9|31719.6|31579.6|4
1626561740000|2021-07-17 22:42:20|31719.7|31579.7|31719.8|31579.8|31719.9|31579.9|31719.4|31579.4|4
1626561750000|2021-07-17 22:42:30|31719.9|31579.9|31719.9|31579.9|31719.9|31579.9|31719.8|31579.8|3
1626561760000|2021-07-17 22:42:40|31720.6|31580.6|31720.3|31580.3|31720.6|31580.6|31719.8|31579.8|6
1626561770000|2021-07-17 22:42:50|31721.6|31581.6|31719.9|31579.9|31722.5|31582.5|31719.9|31579.9|13
1626561780000|2021-07-17 22:43:00|31720.1|31580.1|31720.5|31580.5|31720.5|31580.5|31720.1|31580.1|9
1626561790000|2021-07-17 22:43:10|31720.6|31580.6|31720.5|31580.5|31720.6|31580.6|31720.4|31580.4|3
1626561800000|2021-07-17 22:43:20|31720.6|31580.6|31701.2|31561.2|31720.6|31580.6|31700.8|31560.8|18
1626561810000|2021-07-17 22:43:30|31701.1|31561.1|31704.5|31564.5|31705|31565|31700.4|31560.4|19
1626561820000|2021-07-17 22:43:40|31705|31565|31710.9|31570.9|31712.4|31572.4|31704.3|31564.3|34
1626561830000|2021-07-17 22:43:50|31711|31571|31709|31569|31711.1|31571.1|31708.6|31568.6|18
1626561840000|2021-07-17 22:44:00|31709.4|31569.4|31710.4|31570.4|31710.7|31570.7|31709.4|31569.4|12
1626561850000|2021-07-17 22:44:10|31710.3|31570.3|31710.2|31570.2|31710.6|31570.6|31710.2|31570.2|9
1626561860000|2021-07-17 22:44:20|31710|31570|31708.7|31568.7|31710.7|31570.7|31708.3|31568.3|15
1626561870000|2021-07-17 22:44:30|31708.9|31568.9|31720.2|31580.2|31720.4|31580.4|31708.9|31568.9|21
1626561880000|2021-07-17 22:44:40|31719.2|31579.2|31711.5|31571.5|31719.2|31579.2|31710.5|31570.5|28
1626561890000|2021-07-17 22:44:50|31712|31572|31713.2|31573.2|31714.3|31574.3|31711.1|31571.1|30
1626561900000|2021-07-17 22:45:00|31713.8|31573.8|31707.8|31567.8|31713.8|31573.8|31707.8|31567.8|12
1626561910000|2021-07-17 22:45:10|31708.6|31568.6|31712.6|31572.6|31713.4|31573.4|31707.7|31567.7|21
1626561920000|2021-07-17 22:45:20|31712.8|31572.8|31718.4|31578.4|31718.4|31578.4|31712.8|31572.8|22
1626561930000|2021-07-17 22:45:30|31718.7|31578.7|31710.7|31570.7|31718.7|31578.7|31710|31570|23
1626561940000|2021-07-17 22:45:40|31710.2|31570.2|31711|31571|31711.7|31571.7|31710.2|31570.2|18
1626561950000|2021-07-17 22:45:50|31711.1|31571.1|31710.5|31570.5|31711.1|31571.1|31710.5|31570.5|8
1626561960000|2021-07-17 22:46:00|31710.9|31570.9|31710.4|31570.4|31710.9|31570.9|31709.3|31569.3|15
1626561970000|2021-07-17 22:46:10|31710.3|31570.3|31711.6|31571.6|31712.8|31572.8|31710.1|31570.1|18
1626561980000|2021-07-17 22:46:20|31711.5|31571.5|31711.3|31571.3|31711.5|31571.5|31711.1|31571.1|6
1626562000000|2021-07-17 22:46:40|31710.5|31570.5|31710.8|31570.8|31710.8|31570.8|31710.4|31570.4|3
1626562010000|2021-07-17 22:46:50|31710.7|31570.7|31709.8|31569.8|31711.3|31571.3|31709.8|31569.8|15
1626562020000|2021-07-17 22:47:00|31709.9|31569.9|31704.8|31564.8|31710|31570|31704.8|31564.8|12
1626562030000|2021-07-17 22:47:10|31704.2|31564.2|31704.8|31564.8|31707.1|31567.1|31704.2|31564.2|21
1626562040000|2021-07-17 22:47:20|31705|31565|31705.5|31565.5|31705.6|31565.6|31704.8|31564.8|9
1626562050000|2021-07-17 22:47:30|31705.7|31565.7|31705.4|31565.4|31705.7|31565.7|31705.4|31565.4|4
1626562060000|2021-07-17 22:47:40|31705.3|31565.3|31704.9|31564.9|31705.4|31565.4|31704.9|31564.9|5
1626562070000|2021-07-17 22:47:50|31705|31565|31705.2|31565.2|31705.2|31565.2|31704.9|31564.9|4
1626562080000|2021-07-17 22:48:00|31705|31565|31712.3|31572.3|31712.6|31572.6|31705|31565|15
1626562090000|2021-07-17 22:48:10|31713.1|31573.1|31713.4|31573.4|31713.5|31573.5|31706.6|31566.6|20
1626562100000|2021-07-17 22:48:20|31713.5|31573.5|31713.4|31573.4|31713.5|31573.5|31713|31573|9
1626562110000|2021-07-17 22:48:30|31714.3|31574.3|31715.1|31575.1|31715.1|31575.1|31714.3|31574.3|10
1626562120000|2021-07-17 22:48:40|31714.9|31574.9|31714.3|31574.3|31714.9|31574.9|31713.7|31573.7|7
1626562130000|2021-07-17 22:48:50|31714.2|31574.2|31714.5|31574.5|31714.5|31574.5|31714.2|31574.2|3
1626562140000|2021-07-17 22:49:00|31714.4|31574.4|31714.4|31574.4|31714.4|31574.4|31714.4|31574.4|1
1626562150000|2021-07-17 22:49:10|31714.3|31574.3|31714.6|31574.6|31714.6|31574.6|31714.3|31574.3|3
1626562160000|2021-07-17 22:49:20|31714.8|31574.8|31714.7|31574.7|31714.8|31574.8|31714.5|31574.5|4
1626562170000|2021-07-17 22:49:30|31714.5|31574.5|31715|31575|31715.2|31575.2|31714.5|31574.5|8
1626562180000|2021-07-17 22:49:40|31714.9|31574.9|31714|31574|31714.9|31574.9|31713.7|31573.7|6
1626562190000|2021-07-17 22:49:50|31714.2|31574.2|31714.4|31574.4|31714.7|31574.7|31713.1|31573.1|14
1626562200000|2021-07-17 22:50:00|31715.5|31575.5|31716.1|31576.1|31716.4|31576.4|31714.1|31574.1|13
1626562210000|2021-07-17 22:50:10|31714.1|31574.1|31712|31572|31714.1|31574.1|31711.8|31571.8|10
1626562220000|2021-07-17 22:50:20|31711.9|31571.9|31712|31572|31712.1|31572.1|31711.9|31571.9|4
1626562230000|2021-07-17 22:50:30|31712.1|31572.1|31712|31572|31712.7|31572.7|31712|31572|9
1626562240000|2021-07-17 22:50:40|31711.1|31571.1|31711.1|31571.1|31711.1|31571.1|31711.1|31571.1|1
1626562260000|2021-07-17 22:51:00|31711.2|31571.2|31711.1|31571.1|31711.2|31571.2|31711.1|31571.1|2
1626562270000|2021-07-17 22:51:10|31707.7|31567.7|31710.8|31570.8|31711.1|31571.1|31707.2|31567.2|4
1626562280000|2021-07-17 22:51:20|31711.2|31571.2|31711.2|31571.2|31711.2|31571.2|31711.2|31571.2|1
1626562290000|2021-07-17 22:51:30|31712.6|31572.6|31715.3|31575.3|31719.1|31579.1|31712.5|31572.5|17
1626562300000|2021-07-17 22:51:40|31715.2|31575.2|31716.6|31576.6|31716.7|31576.7|31714.5|31574.5|12
1626562310000|2021-07-17 22:51:50|31716.5|31576.5|31716.5|31576.5|31716.6|31576.6|31716.5|31576.5|3
1626562320000|2021-07-17 22:52:00|31716.6|31576.6|31717.7|31577.7|31718.3|31578.3|31716.6|31576.6|19
1626562330000|2021-07-17 22:52:10|31717.6|31577.6|31717.8|31577.8|31717.8|31577.8|31717.6|31577.6|2
1626562340000|2021-07-17 22:52:20|31718.3|31578.3|31723.6|31583.6|31723.7|31583.7|31718.3|31578.3|12
1626562350000|2021-07-17 22:52:30|31723.7|31583.7|31723.5|31583.5|31723.9|31583.9|31722.1|31582.1|11
1626562360000|2021-07-17 22:52:40|31723.4|31583.4|31724.1|31584.1|31724.2|31584.2|31722.6|31582.6|13
1626562370000|2021-07-17 22:52:50|31724.3|31584.3|31723.3|31583.3|31725.8|31585.8|31723.3|31583.3|12
1626562380000|2021-07-17 22:53:00|31723.4|31583.4|31722.2|31582.2|31723.4|31583.4|31722.1|31582.1|10
1626562390000|2021-07-17 22:53:10|31722.7|31582.7|31721.9|31581.9|31723.3|31583.3|31721.5|31581.5|14
1626562400000|2021-07-17 22:53:20|31721.8|31581.8|31721.7|31581.7|31721.8|31581.8|31721.7|31581.7|4
1626562410000|2021-07-17 22:53:30|31721.8|31581.8|31722|31582|31722|31582|31721.6|31581.6|4
1626562420000|2021-07-17 22:53:40|31722.1|31582.1|31722.7|31582.7|31722.7|31582.7|31721.9|31581.9|9
1626562430000|2021-07-17 22:53:50|31722.8|31582.8|31722.8|31582.8|31722.8|31582.8|31722.8|31582.8|1
1626562440000|2021-07-17 22:54:00|31722.6|31582.6|31723.3|31583.3|31723.3|31583.3|31722.6|31582.6|4
1626562450000|2021-07-17 22:54:10|31723.7|31583.7|31723.9|31583.9|31724|31584|31723.7|31583.7|7
1626562460000|2021-07-17 22:54:20|31723.6|31583.6|31724.7|31584.7|31724.8|31584.8|31723.6|31583.6|10
1626562470000|2021-07-17 22:54:30|31724.6|31584.6|31724.8|31584.8|31724.8|31584.8|31724.6|31584.6|9
1626562480000|2021-07-17 22:54:40|31724.7|31584.7|31724.9|31584.9|31724.9|31584.9|31724.3|31584.3|7
1626562490000|2021-07-17 22:54:50|31725|31585|31727.4|31587.4|31727.4|31587.4|31724.8|31584.8|18
1626562500000|2021-07-17 22:55:00|31727.3|31587.3|31727.3|31587.3|31727.3|31587.3|31727.1|31587.1|3
1626562510000|2021-07-17 22:55:10|31727.1|31587.1|31725.2|31585.2|31727.4|31587.4|31725.2|31585.2|8
1626562520000|2021-07-17 22:55:20|31725.5|31585.5|31725.1|31585.1|31725.5|31585.5|31725.1|31585.1|4
1626562530000|2021-07-17 22:55:30|31725.3|31585.3|31725.3|31585.3|31725.5|31585.5|31725.3|31585.3|3
1626562540000|2021-07-17 22:55:40|31725.1|31585.1|31725.2|31585.2|31725.3|31585.3|31725.1|31585.1|3
1626562550000|2021-07-17 22:55:50|31725.5|31585.5|31721.7|31581.7|31725.5|31585.5|31721.7|31581.7|3
1626562560000|2021-07-17 22:56:00|31721.1|31581.1|31725.3|31585.3|31725.3|31585.3|31720.3|31580.3|4
1626562570000|2021-07-17 22:56:10|31723.9|31583.9|31718.6|31578.6|31723.9|31583.9|31718.6|31578.6|12
1626562580000|2021-07-17 22:56:20|31717.9|31577.9|31711.2|31571.2|31718.2|31578.2|31710.5|31570.5|20
1626562590000|2021-07-17 22:56:30|31711.1|31571.1|31710.6|31570.6|31711.3|31571.3|31710.6|31570.6|8
1626562600000|2021-07-17 22:56:40|31710.7|31570.7|31710.3|31570.3|31711.2|31571.2|31710.3|31570.3|6
1626562610000|2021-07-17 22:56:50|31710.2|31570.2|31708.9|31568.9|31710.2|31570.2|31708.9|31568.9|6
1626562620000|2021-07-17 22:57:00|31708.8|31568.8|31709.9|31569.9|31710.4|31570.4|31708.7|31568.7|9
1626562630000|2021-07-17 22:57:10|31710.1|31570.1|31710|31570|31710.2|31570.2|31710|31570|5
1626562650000|2021-07-17 22:57:30|31710.3|31570.3|31710.4|31570.4|31711|31571|31710.1|31570.1|10
1626562660000|2021-07-17 22:57:40|31710.3|31570.3|31708.8|31568.8|31710.3|31570.3|31708.1|31568.1|6
1626562670000|2021-07-17 22:57:50|31709.3|31569.3|31709|31569|31709.4|31569.4|31708.2|31568.2|9
1626562680000|2021-07-17 22:58:00|31708.9|31568.9|31707.9|31567.9|31709|31569|31707.9|31567.9|4
1626562690000|2021-07-17 22:58:10|31708.2|31568.2|31709.1|31569.1|31709.4|31569.4|31708.2|31568.2|5
1626562700000|2021-07-17 22:58:20|31709.3|31569.3|31705.8|31565.8|31709.3|31569.3|31705.8|31565.8|9
1626562710000|2021-07-17 22:58:30|31705.7|31565.7|31705.7|31565.7|31711|31571|31705.7|31565.7|23
1626562720000|2021-07-17 22:58:40|31706|31566|31706.2|31566.2|31709.3|31569.3|31705.9|31565.9|23
1626562730000|2021-07-17 22:58:50|31706.9|31566.9|31708.1|31568.1|31708.9|31568.9|31706.3|31566.3|11
1626562740000|2021-07-17 22:59:00|31708.7|31568.7|31708.7|31568.7|31709.1|31569.1|31707.3|31567.3|22
1626562750000|2021-07-17 22:59:10|31708.8|31568.8|31708.7|31568.7|31709.3|31569.3|31707.7|31567.7|19
1626562760000|2021-07-17 22:59:20|31709.2|31569.2|31710.3|31570.3|31710.3|31570.3|31703.6|31563.6|10
1626562770000|2021-07-17 22:59:30|31710.8|31570.8|31712.9|31572.9|31713.4|31573.4|31710.8|31570.8|13
1626562780000|2021-07-17 22:59:40|31712.7|31572.7|31709.2|31569.2|31712.9|31572.9|31707.4|31567.4|14
1626562790000|2021-07-17 22:59:50|31709.1|31569.1|31708.5|31568.5|31709.4|31569.4|31707.7|31567.7|16
1626562800000|2021-07-17 23:00:00|31708.4|31568.4|31705.1|31565.1|31708.7|31568.7|31705.1|31565.1|20
1626562810000|2021-07-17 23:00:10|31704.8|31564.8|31702.7|31562.7|31704.8|31564.8|31702.6|31562.6|12
1626562820000|2021-07-17 23:00:20|31702.6|31562.6|31697.9|31557.9|31702.6|31562.6|31695.7|31555.7|28
1626562830000|2021-07-17 23:00:30|31698|31558|31697.7|31557.7|31698.6|31558.6|31697.2|31557.2|17
1626562840000|2021-07-17 23:00:40|31697.3|31557.3|31693.4|31553.4|31697.4|31557.4|31692.1|31552.1|17
1626562850000|2021-07-17 23:00:50|31693.1|31553.1|31705.2|31565.2|31708.1|31568.1|31692.8|31552.8|28
1626562860000|2021-07-17 23:01:00|31705.4|31565.4|31689.9|31549.9|31705.8|31565.8|31689.6|31549.6|29
1626562870000|2021-07-17 23:01:10|31689.4|31549.4|31687.7|31547.7|31689.4|31549.4|31686.9|31546.9|9
1626562880000|2021-07-17 23:01:20|31687.8|31547.8|31688.9|31548.9|31692.3|31552.3|31687.8|31547.8|29
1626562890000|2021-07-17 23:01:30|31689.4|31549.4|31685.1|31545.1|31689.4|31549.4|31685.1|31545.1|13
1626562900000|2021-07-17 23:01:40|31684.8|31544.8|31686.7|31546.7|31687.3|31547.3|31684.8|31544.8|19
1626562910000|2021-07-17 23:01:50|31686.6|31546.6|31658.3|31518.3|31686.8|31546.8|31653.6|31513.6|28
1626562920000|2021-07-17 23:02:00|31659.8|31519.8|31657.8|31517.8|31660.5|31520.5|31657|31517|22
1626562930000|2021-07-17 23:02:10|31657.6|31517.6|31657.4|31517.4|31657.8|31517.8|31656|31516|20
1626562940000|2021-07-17 23:02:20|31657.8|31517.8|31667.1|31527.1|31675.3|31535.3|31648.6|31508.6|33
1626562950000|2021-07-17 23:02:30|31667.2|31527.2|31667.5|31527.5|31667.5|31527.5|31666.8|31526.8|16
1626562960000|2021-07-17 23:02:40|31667.4|31527.4|31667.6|31527.6|31667.8|31527.8|31667.2|31527.2|11
1626562970000|2021-07-17 23:02:50|31667.9|31527.9|31665.5|31525.5|31668|31528|31665|31525|10
1626562980000|2021-07-17 23:03:00|31665.4|31525.4|31664.7|31524.7|31665.7|31525.7|31664.5|31524.5|12
1626562990000|2021-07-17 23:03:10|31664.8|31524.8|31664.8|31524.8|31665.2|31525.2|31664.4|31524.4|15
1626563000000|2021-07-17 23:03:20|31666.3|31526.3|31666.5|31526.5|31666.6|31526.6|31666.3|31526.3|8
1626563010000|2021-07-17 23:03:30|31666.4|31526.4|31674.1|31534.1|31675.2|31535.2|31666.3|31526.3|25
1626563020000|2021-07-17 23:03:40|31673.9|31533.9|31671|31531|31674.4|31534.4|31669.3|31529.3|36
1626563030000|2021-07-17 23:03:50|31670.8|31530.8|31673.1|31533.1|31675.1|31535.1|31670.7|31530.7|21
1626563040000|2021-07-17 23:04:00|31673.3|31533.3|31669.9|31529.9|31673.5|31533.5|31669.9|31529.9|24
1626563050000|2021-07-17 23:04:10|31670|31530|31671.4|31531.4|31671.9|31531.9|31669.9|31529.9|9
1626563060000|2021-07-17 23:04:20|31672.1|31532.1|31679.2|31539.2|31679.2|31539.2|31671.9|31531.9|19
1626563070000|2021-07-17 23:04:30|31681.5|31541.5|31684.3|31544.3|31684.8|31544.8|31681.5|31541.5|21
1626563080000|2021-07-17 23:04:40|31684.2|31544.2|31684|31544|31685|31545|31683.4|31543.4|18
1626563090000|2021-07-17 23:04:50|31683.8|31543.8|31685|31545|31685|31545|31683.8|31543.8|11
1626563100000|2021-07-17 23:05:00|31685.1|31545.1|31673.6|31533.6|31685.2|31545.2|31673.2|31533.2|22
1626563110000|2021-07-17 23:05:10|31673.9|31533.9|31677.3|31537.3|31677.4|31537.4|31673.8|31533.8|20
1626563120000|2021-07-17 23:05:20|31677.4|31537.4|31673|31533|31677.4|31537.4|31668.4|31528.4|14
1626563130000|2021-07-17 23:05:30|31673.2|31533.2|31669.1|31529.1|31675.4|31535.4|31669.1|31529.1|17
1626563140000|2021-07-17 23:05:40|31668.9|31528.9|31666.6|31526.6|31668.9|31528.9|31665.4|31525.4|11
1626563150000|2021-07-17 23:05:50|31666.8|31526.8|31666.1|31526.1|31666.8|31526.8|31664.4|31524.4|22
1626563160000|2021-07-17 23:06:00|31666.2|31526.2|31664.4|31524.4|31666.2|31526.2|31664.4|31524.4|12
1626563170000|2021-07-17 23:06:10|31664.6|31524.6|31663.4|31523.4|31666|31526|31663.4|31523.4|15
1626563180000|2021-07-17 23:06:20|31663.5|31523.5|31663.4|31523.4|31664.7|31524.7|31662.5|31522.5|11
1626563190000|2021-07-17 23:06:30|31663.6|31523.6|31661.4|31521.4|31666.3|31526.3|31660.6|31520.6|18
1626563200000|2021-07-17 23:06:40|31661.5|31521.5|31661.7|31521.7|31662.1|31522.1|31661.2|31521.2|5
1626563210000|2021-07-17 23:06:50|31661.8|31521.8|31661.9|31521.9|31662.4|31522.4|31661.7|31521.7|13
1626563220000|2021-07-17 23:07:00|31661.8|31521.8|31662.6|31522.6|31662.7|31522.7|31661.7|31521.7|18
1626563230000|2021-07-17 23:07:10|31662.9|31522.9|31663.9|31523.9|31663.9|31523.9|31662.4|31522.4|10
1626563240000|2021-07-17 23:07:20|31664|31524|31668|31528|31668.3|31528.3|31663.5|31523.5|13
1626563250000|2021-07-17 23:07:30|31666.8|31526.8|31662.5|31522.5|31666.8|31526.8|31660.3|31520.3|31
1626563260000|2021-07-17 23:07:40|31662.4|31522.4|31660|31520|31663.2|31523.2|31660|31520|15
1626563270000|2021-07-17 23:07:50|31660.1|31520.1|31660.3|31520.3|31660.3|31520.3|31659.9|31519.9|5
1626563280000|2021-07-17 23:08:00|31659.4|31519.4|31661|31521|31661.4|31521.4|31658.8|31518.8|9
1626563290000|2021-07-17 23:08:10|31661.4|31521.4|31661.7|31521.7|31663.2|31523.2|31661.1|31521.1|7
1626563300000|2021-07-17 23:08:20|31662|31522|31655.1|31515.1|31662.1|31522.1|31655.1|31515.1|9
1626563310000|2021-07-17 23:08:30|31654.3|31514.3|31660.3|31520.3|31661|31521|31654.3|31514.3|28
1626563320000|2021-07-17 23:08:40|31660.2|31520.2|31647.9|31507.9|31661|31521|31646|31506|24
1626563330000|2021-07-17 23:08:50|31649|31509|31646.3|31506.3|31649|31509|31646.3|31506.3|23
1626563340000|2021-07-17 23:09:00|31647.5|31507.5|31644|31504|31648.7|31508.7|31644|31504|20
1626563350000|2021-07-17 23:09:10|31644.1|31504.1|31613.9|31473.9|31644.1|31504.1|31611.7|31471.7|32
1626563360000|2021-07-17 23:09:20|31613.7|31473.7|31615.2|31475.2|31616|31476|31613.1|31473.1|33
1626563370000|2021-07-17 23:09:30|31615.3|31475.3|31626.9|31486.9|31633.2|31493.2|31615.3|31475.3|33
1626563380000|2021-07-17 23:09:40|31626.1|31486.1|31621.7|31481.7|31626.1|31486.1|31621.4|31481.4|27
1626563390000|2021-07-17 23:09:50|31622.1|31482.1|31635|31495|31635|31495|31622.1|31482.1|24
1626563400000|2021-07-17 23:10:00|31635.1|31495.1|31636.4|31496.4|31636.4|31496.4|31634.3|31494.3|23
1626563410000|2021-07-17 23:10:10|31636.3|31496.3|31635.2|31495.2|31636.9|31496.9|31634.5|31494.5|25
1626563420000|2021-07-17 23:10:20|31632.3|31492.3|31620.9|31480.9|31632.3|31492.3|31619.9|31479.9|18
1626563430000|2021-07-17 23:10:30|31620.8|31480.8|31619.5|31479.5|31621.7|31481.7|31618.5|31478.5|18
1626563440000|2021-07-17 23:10:40|31619.3|31479.3|31620|31480|31620|31480|31618.5|31478.5|12
1626563450000|2021-07-17 23:10:50|31619.7|31479.7|31636|31496|31636|31496|31619|31479|14
1626563460000|2021-07-17 23:11:00|31636.5|31496.5|31665|31525|31665|31525|31635|31495|33
1626563470000|2021-07-17 23:11:10|31665.5|31525.5|31665.8|31525.8|31667.4|31527.4|31658.4|31518.4|29
1626563480000|2021-07-17 23:11:20|31666.4|31526.4|31666.8|31526.8|31666.9|31526.9|31662.8|31522.8|22
1626563490000|2021-07-17 23:11:30|31667.8|31527.8|31677.5|31537.5|31677.9|31537.9|31667.8|31527.8|18
1626563500000|2021-07-17 23:11:40|31677.6|31537.6|31676.1|31536.1|31679.2|31539.2|31673.4|31533.4|23
1626563510000|2021-07-17 23:11:50|31676.3|31536.3|31673.4|31533.4|31676.3|31536.3|31672.4|31532.4|13
1626563520000|2021-07-17 23:12:00|31673.5|31533.5|31676.1|31536.1|31676.1|31536.1|31673.5|31533.5|13
1626563530000|2021-07-17 23:12:10|31676.3|31536.3|31675.4|31535.4|31677.4|31537.4|31675.1|31535.1|13
1626563540000|2021-07-17 23:12:20|31675.1|31535.1|31668.2|31528.2|31675.1|31535.1|31665.7|31525.7|22
1626563550000|2021-07-17 23:12:30|31667.5|31527.5|31667.6|31527.6|31668.2|31528.2|31665.9|31525.9|11
1626563560000|2021-07-17 23:12:40|31667.5|31527.5|31665.8|31525.8|31668.9|31528.9|31665.7|31525.7|14
1626563570000|2021-07-17 23:12:50|31666|31526|31666.7|31526.7|31666.8|31526.8|31665.5|31525.5|16
1626563580000|2021-07-17 23:13:00|31666.3|31526.3|31665.7|31525.7|31668.9|31528.9|31665.7|31525.7|27
1626563590000|2021-07-17 23:13:10|31665.2|31525.2|31664.7|31524.7|31665.2|31525.2|31664.2|31524.2|26
1626563600000|2021-07-17 23:13:20|31664.5|31524.5|31667.4|31527.4|31667.4|31527.4|31663.9|31523.9|30
1626563610000|2021-07-17 23:13:30|31667.2|31527.2|31666.1|31526.1|31667.7|31527.7|31666.1|31526.1|25
1626563620000|2021-07-17 23:13:40|31666|31526|31666|31526|31669.7|31529.7|31666|31526|25
1626563630000|2021-07-17 23:13:50|31665.9|31525.9|31666.5|31526.5|31666.7|31526.7|31665.9|31525.9|13
1626563640000|2021-07-17 23:14:00|31666.9|31526.9|31665.5|31525.5|31667|31527|31665.1|31525.1|19
1626563650000|2021-07-17 23:14:10|31665.3|31525.3|31666.2|31526.2|31666.3|31526.3|31665.3|31525.3|10
1626563660000|2021-07-17 23:14:20|31666.3|31526.3|31665.4|31525.4|31666.4|31526.4|31665.4|31525.4|9
1626563670000|2021-07-17 23:14:30|31665.6|31525.6|31670|31530|31670|31530|31665.6|31525.6|11
1626563680000|2021-07-17 23:14:40|31668.8|31528.8|31668.8|31528.8|31669.7|31529.7|31666.9|31526.9|10
1626563690000|2021-07-17 23:14:50|31668.9|31528.9|31668.9|31528.9|31668.9|31528.9|31668.9|31528.9|1
1626563700000|2021-07-17 23:15:00|31668.8|31528.8|31662.3|31522.3|31669.1|31529.1|31662.3|31522.3|18
1626563710000|2021-07-17 23:15:10|31662.2|31522.2|31663|31523|31663.4|31523.4|31662.1|31522.1|13
1626563720000|2021-07-17 23:15:20|31663.1|31523.1|31663.5|31523.5|31664.6|31524.6|31662.9|31522.9|23
1626563730000|2021-07-17 23:15:30|31663.4|31523.4|31663.5|31523.5|31663.7|31523.7|31662.8|31522.8|21
1626563740000|2021-07-17 23:15:40|31663.1|31523.1|31664.3|31524.3|31665.8|31525.8|31663.1|31523.1|17
1626563750000|2021-07-17 23:15:50|31664.1|31524.1|31657|31517|31664.2|31524.2|31657|31517|21
1626563760000|2021-07-17 23:16:00|31656.2|31516.2|31655.4|31515.4|31656.6|31516.6|31655.2|31515.2|21
1626563770000|2021-07-17 23:16:10|31655.2|31515.2|31656|31516|31658.7|31518.7|31655.2|31515.2|15
1626563780000|2021-07-17 23:16:20|31655.9|31515.9|31655.2|31515.2|31658.7|31518.7|31655.2|31515.2|18
1626563790000|2021-07-17 23:16:30|31655.3|31515.3|31656.1|31516.1|31656.7|31516.7|31655.3|31515.3|11
1626563800000|2021-07-17 23:16:40|31656.2|31516.2|31656.1|31516.1|31657.4|31517.4|31654.9|31514.9|19
1626563810000|2021-07-17 23:16:50|31656.3|31516.3|31646.5|31506.5|31657.2|31517.2|31645.6|31505.6|20
1626563820000|2021-07-17 23:17:00|31646.2|31506.2|31643.8|31503.8|31646.3|31506.3|31643.8|31503.8|5
1626563830000|2021-07-17 23:17:10|31643.1|31503.1|31641.3|31501.3|31643.4|31503.4|31641.3|31501.3|20
1626563840000|2021-07-17 23:17:20|31641.4|31501.4|31639.3|31499.3|31642.5|31502.5|31639.2|31499.2|14
1626563850000|2021-07-17 23:17:30|31639.4|31499.4|31639.5|31499.5|31639.8|31499.8|31639.4|31499.4|5
1626563860000|2021-07-17 23:17:40|31639.6|31499.6|31639.5|31499.5|31640|31500|31639.4|31499.4|11
1626563870000|2021-07-17 23:17:50|31639.4|31499.4|31630.8|31490.8|31639.7|31499.7|31630.8|31490.8|17
1626563880000|2021-07-17 23:18:00|31630.7|31490.7|31637.9|31497.9|31638.3|31498.3|31630.7|31490.7|20
1626563890000|2021-07-17 23:18:10|31638|31498|31638.1|31498.1|31638.3|31498.3|31638|31498|7
1626563900000|2021-07-17 23:18:20|31638.3|31498.3|31647.6|31507.6|31647.6|31507.6|31637.9|31497.9|23
1626563910000|2021-07-17 23:18:30|31647.9|31507.9|31647.6|31507.6|31648|31508|31647.6|31507.6|11
1626563920000|2021-07-17 23:18:40|31647.3|31507.3|31661.3|31521.3|31662.7|31522.7|31647.3|31507.3|26
1626563930000|2021-07-17 23:18:50|31660.7|31520.7|31662|31522|31662.1|31522.1|31660.7|31520.7|16
1626563940000|2021-07-17 23:19:00|31661.8|31521.8|31661|31521|31662.1|31522.1|31661|31521|12
1626563950000|2021-07-17 23:19:10|31661.1|31521.1|31661.6|31521.6|31662|31522|31660|31520|10
1626563960000|2021-07-17 23:19:20|31661.5|31521.5|31661.1|31521.1|31662|31522|31661.1|31521.1|7
1626563970000|2021-07-17 23:19:30|31662|31522|31665.1|31525.1|31665.1|31525.1|31662|31522|12
1626563980000|2021-07-17 23:19:40|31665|31525|31666.3|31526.3|31667.4|31527.4|31665|31525|19
1626563990000|2021-07-17 23:19:50|31666.1|31526.1|31672.8|31532.8|31673.2|31533.2|31665.8|31525.8|24
1626564000000|2021-07-17 23:20:00|31671.5|31531.5|31642.4|31502.4|31674|31534|31642.4|31502.4|33
1626564010000|2021-07-17 23:20:10|31642.9|31502.9|31635.8|31495.8|31642.9|31502.9|31635.7|31495.7|21
1626564020000|2021-07-17 23:20:20|31635.6|31495.6|31635.7|31495.7|31635.9|31495.9|31632.7|31492.7|21
1626564030000|2021-07-17 23:20:30|31636|31496|31635.7|31495.7|31636|31496|31634.5|31494.5|13
1626564040000|2021-07-17 23:20:40|31635.8|31495.8|31634.7|31494.7|31637.1|31497.1|31634.7|31494.7|14
1626564050000|2021-07-17 23:20:50|31634.8|31494.8|31631.6|31491.6|31634.8|31494.8|31630.8|31490.8|11
1626564060000|2021-07-17 23:21:00|31631.7|31491.7|31634.6|31494.6|31635.3|31495.3|31631.7|31491.7|27
1626564070000|2021-07-17 23:21:10|31634.7|31494.7|31641.7|31501.7|31641.7|31501.7|31634.7|31494.7|25
1626564080000|2021-07-17 23:21:20|31642.1|31502.1|31641.5|31501.5|31642.6|31502.6|31641.1|31501.1|16
1626564090000|2021-07-17 23:21:30|31641.4|31501.4|31642|31502|31642.5|31502.5|31641.4|31501.4|9
1626564100000|2021-07-17 23:21:40|31642.3|31502.3|31642.8|31502.8|31642.9|31502.9|31641.1|31501.1|18
1626564110000|2021-07-17 23:21:50|31642.9|31502.9|31645|31505|31645|31505|31642.9|31502.9|7
1626564120000|2021-07-17 23:22:00|31645.1|31505.1|31645.1|31505.1|31645.3|31505.3|31644.6|31504.6|11
1626564130000|2021-07-17 23:22:10|31645|31505|31652.9|31512.9|31652.9|31512.9|31645|31505|11
1626564140000|2021-07-17 23:22:20|31653.3|31513.3|31651.2|31511.2|31653.3|31513.3|31650.9|31510.9|22
1626564150000|2021-07-17 23:22:30|31649.9|31509.9|31645.6|31505.6|31649.9|31509.9|31645.6|31505.6|16
1626564160000|2021-07-17 23:22:40|31645.4|31505.4|31642.6|31502.6|31645.4|31505.4|31642.6|31502.6|10
1626564170000|2021-07-17 23:22:50|31642.5|31502.5|31643.3|31503.3|31643.3|31503.3|31642.1|31502.1|6
1626564180000|2021-07-17 23:23:00|31643.2|31503.2|31631.6|31491.6|31643.2|31503.2|31631.6|31491.6|10
1626564190000|2021-07-17 23:23:10|31630.5|31490.5|31627.4|31487.4|31630.5|31490.5|31620.8|31480.8|32
1626564200000|2021-07-17 23:23:20|31628.7|31488.7|31626.9|31486.9|31628.7|31488.7|31626.9|31486.9|14
1626564210000|2021-07-17 23:23:30|31622.9|31482.9|31624.3|31484.3|31624.4|31484.4|31622.9|31482.9|9
1626564220000|2021-07-17 23:23:40|31624.4|31484.4|31625.7|31485.7|31626|31486|31624.4|31484.4|14
1626564230000|2021-07-17 23:23:50|31625.5|31485.5|31625.3|31485.3|31625.8|31485.8|31625.3|31485.3|6
1626564240000|2021-07-17 23:24:00|31624.8|31484.8|31626.5|31486.5|31626.9|31486.9|31624.7|31484.7|27
1626564250000|2021-07-17 23:24:10|31626.7|31486.7|31627.4|31487.4|31628.1|31488.1|31623.6|31483.6|17
1626564260000|2021-07-17 23:24:20|31627.3|31487.3|31627.4|31487.4|31627.4|31487.4|31627.2|31487.2|6
1626564270000|2021-07-17 23:24:30|31627.3|31487.3|31612.8|31472.8|31633.1|31493.1|31612.8|31472.8|29
1626564280000|2021-07-17 23:24:40|31610.2|31470.2|31616.4|31476.4|31617.2|31477.2|31610.2|31470.2|26
1626564290000|2021-07-17 23:24:50|31616.5|31476.5|31614.1|31474.1|31616.5|31476.5|31613.9|31473.9|21
1626564300000|2021-07-17 23:25:00|31612.5|31472.5|31600.3|31460.3|31612.7|31472.7|31599.8|31459.8|32
1626564310000|2021-07-17 23:25:10|31599.9|31459.9|31608.3|31468.3|31610.5|31470.5|31598|31458|34
1626564320000|2021-07-17 23:25:20|31607.6|31467.6|31606.8|31466.8|31610.1|31470.1|31606.8|31466.8|25
1626564330000|2021-07-17 23:25:30|31607|31467|31604|31464|31607|31467|31604|31464|20
1626564340000|2021-07-17 23:25:40|31604.5|31464.5|31604.5|31464.5|31605.1|31465.1|31604.5|31464.5|7
1626564350000|2021-07-17 23:25:50|31604.7|31464.7|31606.2|31466.2|31608|31468|31604.7|31464.7|21
1626564360000|2021-07-17 23:26:00|31607|31467|31615.5|31475.5|31615.5|31475.5|31607|31467|26
1626564370000|2021-07-17 23:26:10|31615.3|31475.3|31614|31474|31615.7|31475.7|31614|31474|15
1626564380000|2021-07-17 23:26:20|31612.6|31472.6|31613.7|31473.7|31613.8|31473.8|31611.9|31471.9|24
1626564390000|2021-07-17 23:26:30|31613.9|31473.9|31613.4|31473.4|31617.8|31477.8|31613.4|31473.4|23
1626564400000|2021-07-17 23:26:40|31613.6|31473.6|31606.9|31466.9|31614.8|31474.8|31603.6|31463.6|26
1626564410000|2021-07-17 23:26:50|31607.1|31467.1|31603|31463|31607.4|31467.4|31603|31463|15
1626564420000|2021-07-17 23:27:00|31602.7|31462.7|31597.4|31457.4|31602.7|31462.7|31597.4|31457.4|18
1626564430000|2021-07-17 23:27:10|31597.3|31457.3|31595.6|31455.6|31597.3|31457.3|31595.1|31455.1|23
1626564440000|2021-07-17 23:27:20|31595.7|31455.7|31595|31455|31595.7|31455.7|31594.8|31454.8|8
1626564450000|2021-07-17 23:27:30|31594.8|31454.8|31594.6|31454.6|31594.8|31454.8|31587.4|31447.4|21
1626564460000|2021-07-17 23:27:40|31594.4|31454.4|31608.8|31468.8|31610.1|31470.1|31594.2|31454.2|30
1626564470000|2021-07-17 23:27:50|31610|31470|31607.4|31467.4|31610|31470|31607.2|31467.2|15
1626564480000|2021-07-17 23:28:00|31607.3|31467.3|31607.8|31467.8|31607.8|31467.8|31607.3|31467.3|4
1626564490000|2021-07-17 23:28:10|31608.2|31468.2|31607.7|31467.7|31608.2|31468.2|31607.7|31467.7|11
1626564500000|2021-07-17 23:28:20|31607.8|31467.8|31608.6|31468.6|31609.1|31469.1|31607.8|31467.8|20
1626564510000|2021-07-17 23:28:30|31608.8|31468.8|31608.6|31468.6|31609.2|31469.2|31608.6|31468.6|4
1626564520000|2021-07-17 23:28:40|31608.7|31468.7|31610.3|31470.3|31610.3|31470.3|31608.7|31468.7|5
1626564530000|2021-07-17 23:28:50|31610.4|31470.4|31610.7|31470.7|31610.7|31470.7|31610.3|31470.3|4
1626564550000|2021-07-17 23:29:10|31610.9|31470.9|31616|31476|31616.3|31476.3|31610.9|31470.9|8
1626564560000|2021-07-17 23:29:20|31616.1|31476.1|31615.3|31475.3|31616.1|31476.1|31614.2|31474.2|17
1626564570000|2021-07-17 23:29:30|31615.2|31475.2|31616.5|31476.5|31616.8|31476.8|31615.2|31475.2|7
1626564580000|2021-07-17 23:29:40|31616.4|31476.4|31615.8|31475.8|31616.5|31476.5|31615.6|31475.6|26
1626564590000|2021-07-17 23:29:50|31615.4|31475.4|31616|31476|31616.2|31476.2|31615.2|31475.2|21
1626564600000|2021-07-17 23:30:00|31615.8|31475.8|31608.1|31468.1|31615.9|31475.9|31607.4|31467.4|25
1626564610000|2021-07-17 23:30:10|31608.2|31468.2|31605.3|31465.3|31608.2|31468.2|31603.5|31463.5|27
1626564620000|2021-07-17 23:30:20|31607.2|31467.2|31601.2|31461.2|31607.5|31467.5|31601|31461|30
1626564630000|2021-07-17 23:30:30|31601|31461|31600.6|31460.6|31602.2|31462.2|31600|31460|23
1626564640000|2021-07-17 23:30:40|31600.7|31460.7|31600.2|31460.2|31602.7|31462.7|31600.2|31460.2|28
1626564650000|2021-07-17 23:30:50|31600.3|31460.3|31600.2|31460.2|31600.5|31460.5|31599.9|31459.9|13
1626564660000|2021-07-17 23:31:00|31599.8|31459.8|31596.5|31456.5|31599.8|31459.8|31595.7|31455.7|25
1626564670000|2021-07-17 23:31:10|31596.3|31456.3|31597.7|31457.7|31597.8|31457.8|31596|31456|22
1626564680000|2021-07-17 23:31:20|31598|31458|31603.2|31463.2|31604.2|31464.2|31598|31458|23
1626564690000|2021-07-17 23:31:30|31603.4|31463.4|31604.4|31464.4|31604.8|31464.8|31601.4|31461.4|20
1626564700000|2021-07-17 23:31:40|31604.6|31464.6|31614|31474|31614.2|31474.2|31604.6|31464.6|28
1626564710000|2021-07-17 23:31:50|31613.7|31473.7|31614|31474|31615.9|31475.9|31613.1|31473.1|26
1626564720000|2021-07-17 23:32:00|31613.9|31473.9|31616.5|31476.5|31616.7|31476.7|31613.1|31473.1|24
1626564730000|2021-07-17 23:32:10|31616.7|31476.7|31615.3|31475.3|31616.8|31476.8|31613.4|31473.4|25
1626564740000|2021-07-17 23:32:20|31615.4|31475.4|31620.2|31480.2|31620.2|31480.2|31615.1|31475.1|24
1626564750000|2021-07-17 23:32:30|31621.2|31481.2|31619|31479|31623.6|31483.6|31618.9|31478.9|29
1626564760000|2021-07-17 23:32:40|31618.8|31478.8|31620.6|31480.6|31621.5|31481.5|31618.8|31478.8|26
1626564770000|2021-07-17 23:32:50|31620.8|31480.8|31621.9|31481.9|31622.9|31482.9|31620.6|31480.6|22
1626564780000|2021-07-17 23:33:00|31621.7|31481.7|31623.8|31483.8|31624.7|31484.7|31621.7|31481.7|17
1626564790000|2021-07-17 23:33:10|31623.6|31483.6|31623.2|31483.2|31623.9|31483.9|31623.2|31483.2|9
1626564800000|2021-07-17 23:33:20|31623|31483|31622.1|31482.1|31623.4|31483.4|31621.9|31481.9|18
1626564810000|2021-07-17 23:33:30|31622.2|31482.2|31623.6|31483.6|31623.7|31483.7|31622.2|31482.2|24
1626564820000|2021-07-17 23:33:40|31623.5|31483.5|31624.5|31484.5|31624.7|31484.7|31623.5|31483.5|17
1626564830000|2021-07-17 23:33:50|31624.4|31484.4|31625.1|31485.1|31625.1|31485.1|31624.3|31484.3|11
1626564840000|2021-07-17 23:34:00|31624.8|31484.8|31624.8|31484.8|31625|31485|31624|31484|15
1626564850000|2021-07-17 23:34:10|31625.1|31485.1|31625.1|31485.1|31626|31486|31624.3|31484.3|11
1626564860000|2021-07-17 23:34:20|31626|31486|31631.7|31491.7|31632.2|31492.2|31626|31486|34
1626564870000|2021-07-17 23:34:30|31632|31492|31632.2|31492.2|31633.5|31493.5|31631.4|31491.4|26
1626564880000|2021-07-17 23:34:40|31632.4|31492.4|31634.3|31494.3|31634.3|31494.3|31632.2|31492.2|23
1626564890000|2021-07-17 23:34:50|31635.3|31495.3|31643.8|31503.8|31643.9|31503.9|31634.6|31494.6|29
1626564900000|2021-07-17 23:35:00|31643.7|31503.7|31637.8|31497.8|31646|31506|31637.5|31497.5|32
1626564910000|2021-07-17 23:35:10|31637.6|31497.6|31638.2|31498.2|31638.2|31498.2|31637|31497|16
1626564920000|2021-07-17 23:35:20|31638.1|31498.1|31638|31498|31638.8|31498.8|31637.5|31497.5|24
1626564930000|2021-07-17 23:35:30|31637.9|31497.9|31634.1|31494.1|31638.2|31498.2|31634.1|31494.1|20
1626564940000|2021-07-17 23:35:40|31634.8|31494.8|31634.8|31494.8|31637.8|31497.8|31634.7|31494.7|16
1626564950000|2021-07-17 23:35:50|31634.6|31494.6|31634.8|31494.8|31634.8|31494.8|31632.6|31492.6|18
1626564960000|2021-07-17 23:36:00|31637.4|31497.4|31634.6|31494.6|31637.4|31497.4|31634.1|31494.1|17
1626564970000|2021-07-17 23:36:10|31635.4|31495.4|31635.9|31495.9|31637.1|31497.1|31633.3|31493.3|14
1626564980000|2021-07-17 23:36:20|31635.8|31495.8|31630|31490|31635.9|31495.9|31630|31490|23
1626564990000|2021-07-17 23:36:30|31628.7|31488.7|31625.2|31485.2|31628.7|31488.7|31623.2|31483.2|20
1626565000000|2021-07-17 23:36:40|31625.3|31485.3|31624.1|31484.1|31625.3|31485.3|31624.1|31484.1|2
1626565010000|2021-07-17 23:36:50|31625.8|31485.8|31618.1|31478.1|31625.8|31485.8|31618|31478|19
1626565020000|2021-07-17 23:37:00|31618|31478|31616.7|31476.7|31618.1|31478.1|31616.1|31476.1|19
1626565030000|2021-07-17 23:37:10|31616.2|31476.2|31612.9|31472.9|31617.9|31477.9|31612.7|31472.7|19
1626565040000|2021-07-17 23:37:20|31613.2|31473.2|31614.5|31474.5|31614.7|31474.7|31613.2|31473.2|12
1626565050000|2021-07-17 23:37:30|31614.4|31474.4|31614.8|31474.8|31615.8|31475.8|31614.4|31474.4|21
1626565060000|2021-07-17 23:37:40|31615|31475|31607.8|31467.8|31615.2|31475.2|31607.5|31467.5|23
1626565070000|2021-07-17 23:37:50|31608.1|31468.1|31612|31472|31612.4|31472.4|31607.4|31467.4|23
1626565080000|2021-07-17 23:38:00|31613.4|31473.4|31614|31474|31614.4|31474.4|31612.5|31472.5|10
1626565090000|2021-07-17 23:38:10|31614.1|31474.1|31613.6|31473.6|31616.8|31476.8|31613.5|31473.5|19
1626565100000|2021-07-17 23:38:20|31612.8|31472.8|31608.6|31468.6|31613.6|31473.6|31608.5|31468.5|25
1626565110000|2021-07-17 23:38:30|31608.5|31468.5|31607.3|31467.3|31608.6|31468.6|31607.3|31467.3|23
1626565120000|2021-07-17 23:38:40|31607.4|31467.4|31607.9|31467.9|31608.4|31468.4|31607.4|31467.4|19
1626565130000|2021-07-17 23:38:50|31608.1|31468.1|31607.5|31467.5|31608.6|31468.6|31607.5|31467.5|10
1626565140000|2021-07-17 23:39:00|31607.4|31467.4|31607.3|31467.3|31608.1|31468.1|31606.5|31466.5|19
1626565150000|2021-07-17 23:39:10|31607.2|31467.2|31608.2|31468.2|31608.4|31468.4|31607.1|31467.1|18
1626565160000|2021-07-17 23:39:20|31608.4|31468.4|31608.2|31468.2|31609.1|31469.1|31608.2|31468.2|13
1626565170000|2021-07-17 23:39:30|31608.4|31468.4|31612.8|31472.8|31616.4|31476.4|31608.3|31468.3|21
1626565180000|2021-07-17 23:39:40|31612.9|31472.9|31609.4|31469.4|31612.9|31472.9|31604.8|31464.8|29
1626565190000|2021-07-17 23:39:50|31608.6|31468.6|31617.8|31477.8|31617.9|31477.9|31607.5|31467.5|27
1626565200000|2021-07-17 23:40:00|31618.7|31478.7|31618.5|31478.5|31619.9|31479.9|31618.3|31478.3|18
1626565210000|2021-07-17 23:40:10|31619.7|31479.7|31619.9|31479.9|31620.3|31480.3|31619.2|31479.2|13
1626565220000|2021-07-17 23:40:20|31620.1|31480.1|31625.5|31485.5|31625.5|31485.5|31617.8|31477.8|19
1626565230000|2021-07-17 23:40:30|31624.9|31484.9|31622.5|31482.5|31626.3|31486.3|31621.6|31481.6|29
1626565240000|2021-07-17 23:40:40|31622.4|31482.4|31623.5|31483.5|31623.8|31483.8|31621.6|31481.6|20
1626565250000|2021-07-17 23:40:50|31622.7|31482.7|31620.8|31480.8|31623|31483|31620.3|31480.3|25
1626565260000|2021-07-17 23:41:00|31620.7|31480.7|31618.6|31478.6|31620.7|31480.7|31618.3|31478.3|16
1626565270000|2021-07-17 23:41:10|31618.7|31478.7|31620.3|31480.3|31620.3|31480.3|31618.7|31478.7|15
1626565280000|2021-07-17 23:41:20|31620.4|31480.4|31620.5|31480.5|31620.6|31480.6|31619.5|31479.5|16
1626565290000|2021-07-17 23:41:30|31619.3|31479.3|31619.6|31479.6|31620.5|31480.5|31619.3|31479.3|14
1626565300000|2021-07-17 23:41:40|31619.9|31479.9|31621.3|31481.3|31621.4|31481.4|31619.9|31479.9|10
1626565310000|2021-07-17 23:41:50|31621.2|31481.2|31620.2|31480.2|31621.2|31481.2|31620.1|31480.1|6
1626565320000|2021-07-17 23:42:00|31620.6|31480.6|31621.4|31481.4|31621.5|31481.5|31620.6|31480.6|5
1626565330000|2021-07-17 23:42:10|31621.3|31481.3|31630.7|31490.7|31631|31491|31621.3|31481.3|12
1626565340000|2021-07-17 23:42:20|31629.8|31489.8|31645.2|31505.2|31645.6|31505.6|31629.8|31489.8|32
1626565350000|2021-07-17 23:42:30|31646|31506|31652.5|31512.5|31652.5|31512.5|31646|31506|18
1626565360000|2021-07-17 23:42:40|31652.7|31512.7|31651.9|31511.9|31653.1|31513.1|31651.9|31511.9|29
1626565370000|2021-07-17 23:42:50|31652|31512|31654.9|31514.9|31654.9|31514.9|31651.9|31511.9|28
1626565380000|2021-07-17 23:43:00|31655.8|31515.8|31656.4|31516.4|31657.7|31517.7|31655.7|31515.7|18
1626565390000|2021-07-17 23:43:10|31656.5|31516.5|31657.1|31517.1|31657.4|31517.4|31656.5|31516.5|16
1626565400000|2021-07-17 23:43:20|31656.9|31516.9|31659.7|31519.7|31659.7|31519.7|31655.4|31515.4|18
1626565410000|2021-07-17 23:43:30|31659.8|31519.8|31661.5|31521.5|31661.7|31521.7|31659.4|31519.4|16
1626565420000|2021-07-17 23:43:40|31661.7|31521.7|31661.4|31521.4|31661.9|31521.9|31661.2|31521.2|22
1626565430000|2021-07-17 23:43:50|31661.3|31521.3|31657.2|31517.2|31661.3|31521.3|31656.2|31516.2|17
1626565440000|2021-07-17 23:44:00|31657.5|31517.5|31657.2|31517.2|31658.2|31518.2|31657|31517|17
1626565450000|2021-07-17 23:44:10|31657.3|31517.3|31655.4|31515.4|31657.3|31517.3|31651.2|31511.2|23
1626565460000|2021-07-17 23:44:20|31655.5|31515.5|31654.9|31514.9|31655.5|31515.5|31653.8|31513.8|16
1626565470000|2021-07-17 23:44:30|31654.8|31514.8|31652.1|31512.1|31654.8|31514.8|31652.1|31512.1|5
1626565480000|2021-07-17 23:44:40|31651.9|31511.9|31652.4|31512.4|31652.8|31512.8|31651.1|31511.1|14
1626565490000|2021-07-17 23:44:50|31652.1|31512.1|31649.4|31509.4|31652.4|31512.4|31645.3|31505.3|13
1626565500000|2021-07-17 23:45:00|31649.1|31509.1|31648.2|31508.2|31649.5|31509.5|31646.4|31506.4|25
1626565510000|2021-07-17 23:45:10|31648.6|31508.6|31647.6|31507.6|31648.6|31508.6|31646.8|31506.8|17
1626565520000|2021-07-17 23:45:20|31646.8|31506.8|31639.7|31499.7|31646.8|31506.8|31639.7|31499.7|20
1626565530000|2021-07-17 23:45:30|31640.1|31500.1|31635.9|31495.9|31640.2|31500.2|31635.8|31495.8|11
1626565540000|2021-07-17 23:45:40|31636|31496|31635.8|31495.8|31636|31496|31635.7|31495.7|13
1626565550000|2021-07-17 23:45:50|31635.7|31495.7|31633.5|31493.5|31638.6|31498.6|31633.5|31493.5|19
1626565560000|2021-07-17 23:46:00|31633.6|31493.6|31630.7|31490.7|31633.8|31493.8|31630.7|31490.7|19
1626565570000|2021-07-17 23:46:10|31630.6|31490.6|31627.2|31487.2|31630.6|31490.6|31627.2|31487.2|15
1626565580000|2021-07-17 23:46:20|31626.8|31486.8|31621.9|31481.9|31626.8|31486.8|31621.8|31481.8|24
1626565590000|2021-07-17 23:46:30|31622.8|31482.8|31618.8|31478.8|31622.8|31482.8|31618.8|31478.8|15
1626565600000|2021-07-17 23:46:40|31618.4|31478.4|31619.1|31479.1|31620.4|31480.4|31618.3|31478.3|20
1626565610000|2021-07-17 23:46:50|31619.2|31479.2|31619.8|31479.8|31620.2|31480.2|31619.2|31479.2|17
1626565620000|2021-07-17 23:47:00|31619.9|31479.9|31615.6|31475.6|31619.9|31479.9|31615.2|31475.2|17
1626565630000|2021-07-17 23:47:10|31615.7|31475.7|31615.8|31475.8|31616|31476|31615.2|31475.2|21
1626565640000|2021-07-17 23:47:20|31615.9|31475.9|31611|31471|31616.1|31476.1|31610.9|31470.9|9
1626565650000|2021-07-17 23:47:30|31611.1|31471.1|31616.8|31476.8|31617.3|31477.3|31610.9|31470.9|12
1626565660000|2021-07-17 23:47:40|31617.1|31477.1|31618.9|31478.9|31619.1|31479.1|31617.1|31477.1|12
1626565670000|2021-07-17 23:47:50|31618|31478|31618|31478|31618.4|31478.4|31617.7|31477.7|12
1626565680000|2021-07-17 23:48:00|31618.1|31478.1|31618.1|31478.1|31618.3|31478.3|31618|31478|6
1626565690000|2021-07-17 23:48:10|31618.3|31478.3|31617.8|31477.8|31618.3|31478.3|31617.5|31477.5|4
1626565700000|2021-07-17 23:48:20|31617.9|31477.9|31614.2|31474.2|31619.3|31479.3|31614.2|31474.2|17
1626565710000|2021-07-17 23:48:30|31615|31475|31613.7|31473.7|31615|31475|31613.5|31473.5|14
1626565720000|2021-07-17 23:48:40|31614|31474|31613.6|31473.6|31614|31474|31613.4|31473.4|5
1626565730000|2021-07-17 23:48:50|31613.5|31473.5|31614.2|31474.2|31614.2|31474.2|31613.5|31473.5|3
1626565740000|2021-07-17 23:49:00|31614.8|31474.8|31612.7|31472.7|31614.9|31474.9|31612|31472|28
1626565750000|2021-07-17 23:49:10|31613.2|31473.2|31613.6|31473.6|31613.9|31473.9|31612.8|31472.8|14
1626565760000|2021-07-17 23:49:20|31613.7|31473.7|31613.1|31473.1|31613.9|31473.9|31612.2|31472.2|15
1626565770000|2021-07-17 23:49:30|31613.4|31473.4|31615.5|31475.5|31617|31477|31613.4|31473.4|11
1626565780000|2021-07-17 23:49:40|31615.7|31475.7|31610.8|31470.8|31622.9|31482.9|31610.5|31470.5|26
1626565790000|2021-07-17 23:49:50|31609.9|31469.9|31611.2|31471.2|31611.8|31471.8|31609.9|31469.9|11
1626565800000|2021-07-17 23:50:00|31611.5|31471.5|31608.4|31468.4|31612.3|31472.3|31608.4|31468.4|10
1626565810000|2021-07-17 23:50:10|31606.6|31466.6|31614.4|31474.4|31615.2|31475.2|31606.6|31466.6|12
1626565820000|2021-07-17 23:50:20|31614.3|31474.3|31610.3|31470.3|31614.3|31474.3|31609.7|31469.7|20
1626565830000|2021-07-17 23:50:30|31610.7|31470.7|31609.7|31469.7|31610.7|31470.7|31609.4|31469.4|14
1626565840000|2021-07-17 23:50:40|31609.5|31469.5|31608.3|31468.3|31609.7|31469.7|31608.3|31468.3|18
1626565850000|2021-07-17 23:50:50|31608.4|31468.4|31608.7|31468.7|31608.7|31468.7|31608.1|31468.1|14
1626565860000|2021-07-17 23:51:00|31608.8|31468.8|31609.7|31469.7|31610|31470|31608.8|31468.8|11
1626565870000|2021-07-17 23:51:10|31610.6|31470.6|31614.6|31474.6|31614.6|31474.6|31610.6|31470.6|9
1626565880000|2021-07-17 23:51:20|31614.3|31474.3|31613.2|31473.2|31614.3|31474.3|31613.2|31473.2|8
1626565890000|2021-07-17 23:51:30|31612.8|31472.8|31612.7|31472.7|31612.9|31472.9|31612.7|31472.7|4
1626565900000|2021-07-17 23:51:40|31612.8|31472.8|31612.4|31472.4|31612.8|31472.8|31612.4|31472.4|7
1626565910000|2021-07-17 23:51:50|31612.5|31472.5|31613.8|31473.8|31613.8|31473.8|31612.4|31472.4|16
1626565920000|2021-07-17 23:52:00|31613.3|31473.3|31622.4|31482.4|31623.4|31483.4|31613.3|31473.3|22
1626565930000|2021-07-17 23:52:10|31616.7|31476.7|31622.7|31482.7|31622.7|31482.7|31616.7|31476.7|11
1626565940000|2021-07-17 23:52:20|31622.5|31482.5|31622.1|31482.1|31622.7|31482.7|31622.1|31482.1|10
1626565950000|2021-07-17 23:52:30|31622.9|31482.9|31622.3|31482.3|31623.2|31483.2|31621.3|31481.3|12
1626565960000|2021-07-17 23:52:40|31621.6|31481.6|31634.5|31494.5|31635.2|31495.2|31621.6|31481.6|9
1626565970000|2021-07-17 23:52:50|31635.4|31495.4|31629.3|31489.3|31635.4|31495.4|31629.2|31489.2|27
1626565980000|2021-07-17 23:53:00|31629.5|31489.5|31628.7|31488.7|31629.5|31489.5|31627.4|31487.4|24
1626565990000|2021-07-17 23:53:10|31628.6|31488.6|31628.7|31488.7|31628.7|31488.7|31627.8|31487.8|17
1626566000000|2021-07-17 23:53:20|31628.6|31488.6|31629.5|31489.5|31629.8|31489.8|31628.6|31488.6|18
1626566010000|2021-07-17 23:53:30|31629.4|31489.4|31629.6|31489.6|31629.8|31489.8|31629.1|31489.1|18
1626566020000|2021-07-17 23:53:40|31629.7|31489.7|31632.3|31492.3|31632.3|31492.3|31629.6|31489.6|16
1626566030000|2021-07-17 23:53:50|31632|31492|31633.2|31493.2|31633.2|31493.2|31631.9|31491.9|36
1626566040000|2021-07-17 23:54:00|31633.6|31493.6|31632|31492|31633.6|31493.6|31630.5|31490.5|31
1626566050000|2021-07-17 23:54:10|31632.8|31492.8|31633.6|31493.6|31633.8|31493.8|31632|31492|15
1626566060000|2021-07-17 23:54:20|31633.5|31493.5|31637.8|31497.8|31642|31502|31633.5|31493.5|32
1626566070000|2021-07-17 23:54:30|31637.4|31497.4|31640.4|31500.4|31640.4|31500.4|31636.7|31496.7|28
1626566080000|2021-07-17 23:54:40|31640.3|31500.3|31640.2|31500.2|31642|31502|31640.2|31500.2|23
1626566090000|2021-07-17 23:54:50|31639.9|31499.9|31639.9|31499.9|31640.3|31500.3|31639.8|31499.8|6
1626566100000|2021-07-17 23:55:00|31640|31500|31636.6|31496.6|31641.8|31501.8|31636.6|31496.6|23
1626566110000|2021-07-17 23:55:10|31637.6|31497.6|31623.7|31483.7|31637.9|31497.9|31623.7|31483.7|28
1626566120000|2021-07-17 23:55:20|31624.1|31484.1|31625.8|31485.8|31625.9|31485.9|31623.7|31483.7|16
1626566130000|2021-07-17 23:55:30|31626.1|31486.1|31621.5|31481.5|31626.3|31486.3|31621|31481|15
1626566140000|2021-07-17 23:55:40|31621.7|31481.7|31621.8|31481.8|31621.9|31481.9|31621.6|31481.6|7
1626566150000|2021-07-17 23:55:50|31622.1|31482.1|31622.5|31482.5|31622.5|31482.5|31622.1|31482.1|4
1626566160000|2021-07-17 23:56:00|31622|31482|31617.7|31477.7|31622|31482|31617.3|31477.3|18
1626566170000|2021-07-17 23:56:10|31617.4|31477.4|31611.8|31471.8|31617.4|31477.4|31611.8|31471.8|22
1626566180000|2021-07-17 23:56:20|31612|31472|31612.7|31472.7|31612.7|31472.7|31611.8|31471.8|14
1626566190000|2021-07-17 23:56:30|31611.7|31471.7|31612.8|31472.8|31612.8|31472.8|31611.7|31471.7|5
1626566200000|2021-07-17 23:56:40|31612.9|31472.9|31612.4|31472.4|31612.9|31472.9|31612.3|31472.3|4
1626566210000|2021-07-17 23:56:50|31612.5|31472.5|31605.7|31465.7|31612.5|31472.5|31605.6|31465.6|13
1626566220000|2021-07-17 23:57:00|31605.6|31465.6|31602.1|31462.1|31605.6|31465.6|31602.1|31462.1|15
1626566230000|2021-07-17 23:57:10|31602|31462|31599.4|31459.4|31602|31462|31599.2|31459.2|16
1626566240000|2021-07-17 23:57:20|31599.3|31459.3|31597.4|31457.4|31599.4|31459.4|31596.1|31456.1|17
1626566250000|2021-07-17 23:57:30|31596.8|31456.8|31592.7|31452.7|31596.8|31456.8|31592.7|31452.7|11
1626566260000|2021-07-17 23:57:40|31592.6|31452.6|31591.6|31451.6|31592.6|31452.6|31590.9|31450.9|11
1626566270000|2021-07-17 23:57:50|31591|31451|31588.8|31448.8|31592.6|31452.6|31588.8|31448.8|7
1626566280000|2021-07-17 23:58:00|31589.1|31449.1|31583.1|31443.1|31589.1|31449.1|31582.8|31442.8|15
1626566290000|2021-07-17 23:58:10|31582.6|31442.6|31580.5|31440.5|31582.6|31442.6|31576.5|31436.5|23
1626566300000|2021-07-17 23:58:20|31580.4|31440.4|31578|31438|31580.4|31440.4|31578|31438|16
1626566310000|2021-07-17 23:58:30|31577.9|31437.9|31578.4|31438.4|31578.4|31438.4|31577.9|31437.9|7
1626566320000|2021-07-17 23:58:40|31579|31439|31582.8|31442.8|31583|31443|31579|31439|12
1626566330000|2021-07-17 23:58:50|31582.7|31442.7|31591.8|31451.8|31591.8|31451.8|31582.6|31442.6|23
1626566340000|2021-07-17 23:59:00|31591.4|31451.4|31585.7|31445.7|31592.7|31452.7|31584.9|31444.9|18
1626566350000|2021-07-17 23:59:10|31585.9|31445.9|31580|31440|31586|31446|31580|31440|18
1626566360000|2021-07-17 23:59:20|31580.2|31440.2|31583.3|31443.3|31583.6|31443.6|31580.2|31440.2|16
1626566370000|2021-07-17 23:59:30|31584.3|31444.3|31594.5|31454.5|31594.5|31454.5|31584.1|31444.1|17
1626566380000|2021-07-17 23:59:40|31595|31455|31601.1|31461.1|31602.9|31462.9|31595|31455|20
1626566390000|2021-07-17 23:59:50|31600.7|31460.7|31601.4|31461.4|31603.2|31463.2|31600.7|31460.7|14
1626566400000|2021-07-18 00:00:00|31601.5|31461.5|31600|31460|31602|31462|31599.3|31459.3|31
1626566410000|2021-07-18 00:00:10|31598.5|31458.5|31585.3|31445.3|31598.8|31458.8|31584|31444|25
1626566420000|2021-07-18 00:00:20|31585.4|31445.4|31579.8|31439.8|31589.2|31449.2|31578.9|31438.9|24
1626566430000|2021-07-18 00:00:30|31579.3|31439.3|31581.4|31441.4|31587|31447|31579.3|31439.3|20
1626566440000|2021-07-18 00:00:40|31582|31442|31582.3|31442.3|31584.9|31444.9|31581.6|31441.6|22
1626566450000|2021-07-18 00:00:50|31578.4|31438.4|31575.3|31435.3|31578.4|31438.4|31575.2|31435.2|12
1626566460000|2021-07-18 00:01:00|31574.7|31434.7|31580.1|31440.1|31581.4|31441.4|31574.7|31434.7|15
1626566470000|2021-07-18 00:01:10|31580.2|31440.2|31592.7|31452.7|31592.9|31452.9|31579.3|31439.3|29
1626566480000|2021-07-18 00:01:20|31592.9|31452.9|31607.6|31467.6|31609.4|31469.4|31592.7|31452.7|39
1626566490000|2021-07-18 00:01:30|31607.7|31467.7|31581.7|31441.7|31609.3|31469.3|31574.9|31434.9|35
1626566500000|2021-07-18 00:01:40|31580.3|31440.3|31570.3|31430.3|31580.4|31440.4|31570.3|31430.3|34
1626566510000|2021-07-18 00:01:50|31570.1|31430.1|31565.1|31425.1|31570.1|31430.1|31564.8|31424.8|13
1626566520000|2021-07-18 00:02:00|31565.3|31425.3|31572.2|31432.2|31575.7|31435.7|31565.3|31425.3|25
1626566530000|2021-07-18 00:02:10|31572.4|31432.4|31570.9|31430.9|31572.5|31432.5|31570.4|31430.4|14
1626566540000|2021-07-18 00:02:20|31571|31431|31572.9|31432.9|31572.9|31432.9|31570.5|31430.5|20
1626566550000|2021-07-18 00:02:30|31573.3|31433.3|31566.4|31426.4|31573.3|31433.3|31559.5|31419.5|30
1626566560000|2021-07-18 00:02:40|31566.2|31426.2|31571.5|31431.5|31571.7|31431.7|31566|31426|25
1626566570000|2021-07-18 00:02:50|31572|31432|31573|31433|31573|31433|31565.3|31425.3|34
1626566580000|2021-07-18 00:03:00|31572.6|31432.6|31566|31426|31572.8|31432.8|31566|31426|34
1626566590000|2021-07-18 00:03:10|31566.2|31426.2|31570.3|31430.3|31570.6|31430.6|31566.2|31426.2|26
1626566600000|2021-07-18 00:03:20|31570.2|31430.2|31569.3|31429.3|31570.4|31430.4|31569.2|31429.2|16
1626566610000|2021-07-18 00:03:30|31569.4|31429.4|31571.1|31431.1|31571.1|31431.1|31569.3|31429.3|22
1626566620000|2021-07-18 00:03:40|31570.5|31430.5|31570.5|31430.5|31571.1|31431.1|31569.3|31429.3|16
1626566630000|2021-07-18 00:03:50|31570|31430|31573.4|31433.4|31573.4|31433.4|31569.6|31429.6|21
1626566640000|2021-07-18 00:04:00|31573.6|31433.6|31584.7|31444.7|31584.9|31444.9|31573.6|31433.6|32
1626566650000|2021-07-18 00:04:10|31584.9|31444.9|31584.6|31444.6|31585.8|31445.8|31583.5|31443.5|33
1626566660000|2021-07-18 00:04:20|31584.3|31444.3|31595.5|31455.5|31596.4|31456.4|31584.1|31444.1|35
1626566670000|2021-07-18 00:04:30|31595.8|31455.8|31595.7|31455.7|31597|31457|31594.1|31454.1|26
1626566680000|2021-07-18 00:04:40|31596.8|31456.8|31601.3|31461.3|31602.5|31462.5|31596.6|31456.6|31
1626566690000|2021-07-18 00:04:50|31602.3|31462.3|31601.3|31461.3|31603.5|31463.5|31601.3|31461.3|22
1626566700000|2021-07-18 00:05:00|31601.4|31461.4|31601.5|31461.5|31602.9|31462.9|31601.4|31461.4|18
1626566710000|2021-07-18 00:05:10|31601.7|31461.7|31641.2|31501.2|31641.2|31501.2|31601.7|31461.7|27
1626566720000|2021-07-18 00:05:20|31640.8|31500.8|31657.8|31517.8|31657.8|31517.8|31640.7|31500.7|36
1626566730000|2021-07-18 00:05:30|31659.3|31519.3|31663.8|31523.8|31663.8|31523.8|31657.8|31517.8|31
1626566740000|2021-07-18 00:05:40|31663.9|31523.9|31693.7|31553.7|31693.7|31553.7|31663.8|31523.8|31
1626566750000|2021-07-18 00:05:50|31693.1|31553.1|31694.2|31554.2|31696.6|31556.6|31688.5|31548.5|38
1626566760000|2021-07-18 00:06:00|31694.9|31554.9|31695.4|31555.4|31698.2|31558.2|31690.4|31550.4|36
1626566770000|2021-07-18 00:06:10|31696.3|31556.3|31691.3|31551.3|31696.3|31556.3|31691.2|31551.2|21
1626566780000|2021-07-18 00:06:20|31690.9|31550.9|31688.6|31548.6|31692.2|31552.2|31688.6|31548.6|20
1626566790000|2021-07-18 00:06:30|31688.5|31548.5|31688.1|31548.1|31689.1|31549.1|31688|31548|18
1626566800000|2021-07-18 00:06:40|31688.2|31548.2|31681.1|31541.1|31688.3|31548.3|31680.2|31540.2|27
1626566810000|2021-07-18 00:06:50|31680.8|31540.8|31679.2|31539.2|31681.1|31541.1|31678.4|31538.4|18
1626566820000|2021-07-18 00:07:00|31679.4|31539.4|31675.4|31535.4|31684.6|31544.6|31674.5|31534.5|27
1626566830000|2021-07-18 00:07:10|31675.6|31535.6|31667.5|31527.5|31677.3|31537.3|31667.5|31527.5|17
1626566840000|2021-07-18 00:07:20|31667.4|31527.4|31667.3|31527.3|31668.8|31528.8|31663.9|31523.9|24
1626566850000|2021-07-18 00:07:30|31667.8|31527.8|31667|31527|31668.7|31528.7|31665.1|31525.1|23
1626566860000|2021-07-18 00:07:40|31667.1|31527.1|31658.8|31518.8|31667.1|31527.1|31658.8|31518.8|29
1626566870000|2021-07-18 00:07:50|31658.3|31518.3|31653.6|31513.6|31658.3|31518.3|31652.9|31512.9|20
1626566880000|2021-07-18 00:08:00|31654|31514|31663.4|31523.4|31663.6|31523.6|31653.9|31513.9|25
1626566890000|2021-07-18 00:08:10|31662.6|31522.6|31653.2|31513.2|31662.6|31522.6|31653.1|31513.1|36
1626566900000|2021-07-18 00:08:20|31653.3|31513.3|31662.9|31522.9|31662.9|31522.9|31651.7|31511.7|23
1626566910000|2021-07-18 00:08:30|31662.2|31522.2|31664.2|31524.2|31665.8|31525.8|31662.2|31522.2|20
1626566920000|2021-07-18 00:08:40|31664.1|31524.1|31665.3|31525.3|31666.3|31526.3|31663.5|31523.5|19
1626566930000|2021-07-18 00:08:50|31665.2|31525.2|31661.6|31521.6|31665.4|31525.4|31660.8|31520.8|22
1626566940000|2021-07-18 00:09:00|31660.9|31520.9|31663.1|31523.1|31665.5|31525.5|31660.9|31520.9|17
1626566950000|2021-07-18 00:09:10|31662.3|31522.3|31660.5|31520.5|31662.6|31522.6|31660.5|31520.5|18
1626566960000|2021-07-18 00:09:20|31660.1|31520.1|31657.1|31517.1|31661|31521|31656.3|31516.3|19
1626566970000|2021-07-18 00:09:30|31657.5|31517.5|31653.8|31513.8|31657.8|31517.8|31653.8|31513.8|6
1626566980000|2021-07-18 00:09:40|31654.1|31514.1|31648|31508|31654.1|31514.1|31648|31508|20
1626566990000|2021-07-18 00:09:50|31648.1|31508.1|31648|31508|31651.2|31511.2|31647.9|31507.9|26
1626567000000|2021-07-18 00:10:00|31647.5|31507.5|31655.4|31515.4|31655.4|31515.4|31646.5|31506.5|19
1626567010000|2021-07-18 00:10:10|31655.8|31515.8|31651.4|31511.4|31655.8|31515.8|31651.4|31511.4|16
1626567020000|2021-07-18 00:10:20|31651.5|31511.5|31652.7|31512.7|31652.7|31512.7|31651|31511|18
1626567030000|2021-07-18 00:10:30|31652.6|31512.6|31651.7|31511.7|31652.6|31512.6|31650.1|31510.1|22
1626567040000|2021-07-18 00:10:40|31651.9|31511.9|31652.1|31512.1|31652.3|31512.3|31651.8|31511.8|9
1626567050000|2021-07-18 00:10:50|31652|31512|31652.2|31512.2|31652.7|31512.7|31651.9|31511.9|22
1626567060000|2021-07-18 00:11:00|31652.1|31512.1|31653.1|31513.1|31653.8|31513.8|31651.1|31511.1|22
1626567070000|2021-07-18 00:11:10|31653.4|31513.4|31654.2|31514.2|31654.7|31514.7|31653.4|31513.4|24
1626567080000|2021-07-18 00:11:20|31654.1|31514.1|31655.9|31515.9|31656.2|31516.2|31653.4|31513.4|25
1626567090000|2021-07-18 00:11:30|31655.8|31515.8|31655.3|31515.3|31656.5|31516.5|31654.5|31514.5|19
1626567100000|2021-07-18 00:11:40|31655.2|31515.2|31648.1|31508.1|31655.2|31515.2|31647.9|31507.9|26
1626567110000|2021-07-18 00:11:50|31642.7|31502.7|31645.7|31505.7|31646.8|31506.8|31642.6|31502.6|12
1626567120000|2021-07-18 00:12:00|31645.5|31505.5|31645.2|31505.2|31645.5|31505.5|31645.2|31505.2|7
1626567130000|2021-07-18 00:12:10|31645.3|31505.3|31645.2|31505.2|31645.3|31505.3|31645.1|31505.1|4
1626567140000|2021-07-18 00:12:20|31644.9|31504.9|31640.5|31500.5|31644.9|31504.9|31640.3|31500.3|18
1626567150000|2021-07-18 00:12:30|31640.7|31500.7|31639.3|31499.3|31640.8|31500.8|31639.3|31499.3|16
1626567160000|2021-07-18 00:12:40|31639.1|31499.1|31641.7|31501.7|31641.7|31501.7|31638.9|31498.9|13
1626567170000|2021-07-18 00:12:50|31642.2|31502.2|31640.5|31500.5|31642.4|31502.4|31640.5|31500.5|16
1626567180000|2021-07-18 00:13:00|31641|31501|31641.9|31501.9|31641.9|31501.9|31640.6|31500.6|15
1626567190000|2021-07-18 00:13:10|31641.7|31501.7|31638.9|31498.9|31641.7|31501.7|31637.3|31497.3|23
1626567200000|2021-07-18 00:13:20|31639|31499|31640.3|31500.3|31640.4|31500.4|31639|31499|12
1626567210000|2021-07-18 00:13:30|31640.2|31500.2|31642.5|31502.5|31642.7|31502.7|31640|31500|25
1626567220000|2021-07-18 00:13:40|31642.4|31502.4|31644|31504|31644|31504|31642.3|31502.3|12
1626567230000|2021-07-18 00:13:50|31644.2|31504.2|31643|31503|31644.2|31504.2|31642.9|31502.9|20
1626567240000|2021-07-18 00:14:00|31643.2|31503.2|31643.2|31503.2|31645.1|31505.1|31643.2|31503.2|17
1626567250000|2021-07-18 00:14:10|31643.3|31503.3|31639.4|31499.4|31643.3|31503.3|31639.4|31499.4|15
1626567260000|2021-07-18 00:14:20|31638.5|31498.5|31634.1|31494.1|31639|31499|31634.1|31494.1|25
1626567270000|2021-07-18 00:14:30|31634|31494|31625.4|31485.4|31634|31494|31625.4|31485.4|19
1626567280000|2021-07-18 00:14:40|31625.2|31485.2|31624.2|31484.2|31625.2|31485.2|31624.2|31484.2|16
1626567290000|2021-07-18 00:14:50|31624|31484|31624|31484|31624.2|31484.2|31618.5|31478.5|13
1626567300000|2021-07-18 00:15:00|31624.1|31484.1|31628.1|31488.1|31628.1|31488.1|31623.8|31483.8|24
1626567310000|2021-07-18 00:15:10|31629.4|31489.4|31628.9|31488.9|31629.6|31489.6|31628.7|31488.7|24
1626567320000|2021-07-18 00:15:20|31629.1|31489.1|31632|31492|31632.3|31492.3|31629.1|31489.1|17
1626567330000|2021-07-18 00:15:30|31632.1|31492.1|31631.7|31491.7|31632.5|31492.5|31630.1|31490.1|20
1626567340000|2021-07-18 00:15:40|31631.8|31491.8|31631.1|31491.1|31631.8|31491.8|31630.2|31490.2|13
1626567350000|2021-07-18 00:15:50|31631|31491|31631.2|31491.2|31631.2|31491.2|31630.9|31490.9|6
1626567360000|2021-07-18 00:16:00|31631.4|31491.4|31631.6|31491.6|31632.1|31492.1|31631.1|31491.1|15
1626567370000|2021-07-18 00:16:10|31632|31492|31635.1|31495.1|31635.1|31495.1|31631.1|31491.1|20
1626567380000|2021-07-18 00:16:20|31635.6|31495.6|31647.7|31507.7|31647.7|31507.7|31634.9|31494.9|23
1626567390000|2021-07-18 00:16:30|31648.6|31508.6|31660.6|31520.6|31661.8|31521.8|31648.6|31508.6|34
1626567400000|2021-07-18 00:16:40|31660|31520|31658.8|31518.8|31661.4|31521.4|31658.8|31518.8|29
1626567410000|2021-07-18 00:16:50|31656.9|31516.9|31658.1|31518.1|31658.1|31518.1|31655.2|31515.2|26
1626567420000|2021-07-18 00:17:00|31658.2|31518.2|31657.7|31517.7|31658.2|31518.2|31654|31514|22
1626567430000|2021-07-18 00:17:10|31657.8|31517.8|31657.7|31517.7|31658|31518|31656.9|31516.9|20
1626567440000|2021-07-18 00:17:20|31657.8|31517.8|31663|31523|31663|31523|31657.8|31517.8|13
1626567450000|2021-07-18 00:17:30|31662.9|31522.9|31665.5|31525.5|31667.4|31527.4|31662.2|31522.2|25
1626567460000|2021-07-18 00:17:40|31665|31525|31667|31527|31667.6|31527.6|31664.3|31524.3|32
1626567470000|2021-07-18 00:17:50|31666.4|31526.4|31671.3|31531.3|31671.8|31531.8|31666.1|31526.1|26
1626567480000|2021-07-18 00:18:00|31671.4|31531.4|31678.8|31538.8|31678.9|31538.9|31671.4|31531.4|27
1626567490000|2021-07-18 00:18:10|31678.4|31538.4|31676.3|31536.3|31678.4|31538.4|31675.9|31535.9|14
1626567500000|2021-07-18 00:18:20|31676.1|31536.1|31680.1|31540.1|31680.4|31540.4|31676.1|31536.1|14
1626567510000|2021-07-18 00:18:30|31680.2|31540.2|31686.3|31546.3|31686.3|31546.3|31679.5|31539.5|16
1626567520000|2021-07-18 00:18:40|31686.4|31546.4|31688.7|31548.7|31688.7|31548.7|31686.1|31546.1|25
1626567530000|2021-07-18 00:18:50|31688.9|31548.9|31693.4|31553.4|31693.7|31553.7|31688.9|31548.9|24
1626567540000|2021-07-18 00:19:00|31693.5|31553.5|31694.4|31554.4|31694.4|31554.4|31693.1|31553.1|16
1626567550000|2021-07-18 00:19:10|31693.9|31553.9|31695.7|31555.7|31695.8|31555.8|31693.9|31553.9|22
1626567560000|2021-07-18 00:19:20|31695.4|31555.4|31696.9|31556.9|31697.1|31557.1|31695.4|31555.4|16
1626567570000|2021-07-18 00:19:30|31696.8|31556.8|31701.5|31561.5|31701.5|31561.5|31696.8|31556.8|22
1626567580000|2021-07-18 00:19:40|31701.4|31561.4|31700.5|31560.5|31703.8|31563.8|31700.3|31560.3|28
1626567590000|2021-07-18 00:19:50|31701|31561|31699.8|31559.8|31701.2|31561.2|31699.8|31559.8|18
1626567600000|2021-07-18 00:20:00|31699.9|31559.9|31703.3|31563.3|31703.3|31563.3|31699.8|31559.8|6
1626567610000|2021-07-18 00:20:10|31703.2|31563.2|31693.7|31553.7|31703.2|31563.2|31693.2|31553.2|23
1626567620000|2021-07-18 00:20:20|31693.6|31553.6|31694.6|31554.6|31695.1|31555.1|31693.6|31553.6|21
1626567630000|2021-07-18 00:20:30|31694.4|31554.4|31699.7|31559.7|31699.8|31559.8|31693.5|31553.5|27
1626567640000|2021-07-18 00:20:40|31699.9|31559.9|31703.3|31563.3|31703.5|31563.5|31699.6|31559.6|14
1626567650000|2021-07-18 00:20:50|31703.4|31563.4|31703.1|31563.1|31703.4|31563.4|31702.9|31562.9|10
1626567660000|2021-07-18 00:21:00|31703|31563|31703.2|31563.2|31703.4|31563.4|31703|31563|8
1626567670000|2021-07-18 00:21:10|31703.1|31563.1|31707|31567|31707.3|31567.3|31702.3|31562.3|22
1626567680000|2021-07-18 00:21:20|31707.2|31567.2|31720.6|31580.6|31720.6|31580.6|31707|31567|23
1626567690000|2021-07-18 00:21:30|31720.7|31580.7|31722.5|31582.5|31722.5|31582.5|31720.5|31580.5|15
1626567700000|2021-07-18 00:21:40|31722.6|31582.6|31720.2|31580.2|31722.9|31582.9|31717.8|31577.8|18
1626567710000|2021-07-18 00:21:50|31720.1|31580.1|31719.3|31579.3|31720.3|31580.3|31718.1|31578.1|21
1626567720000|2021-07-18 00:22:00|31719.1|31579.1|31706.5|31566.5|31719.1|31579.1|31705.3|31565.3|37
1626567730000|2021-07-18 00:22:10|31705.4|31565.4|31700|31560|31708.5|31568.5|31700|31560|26
1626567740000|2021-07-18 00:22:20|31700.3|31560.3|31700|31560|31700.3|31560.3|31699.6|31559.6|15
1626567750000|2021-07-18 00:22:30|31699.9|31559.9|31699.9|31559.9|31701.3|31561.3|31699.6|31559.6|15
1626567760000|2021-07-18 00:22:40|31699.3|31559.3|31699.9|31559.9|31700.2|31560.2|31697|31557|17
1626567770000|2021-07-18 00:22:50|31700.1|31560.1|31698.1|31558.1|31700.5|31560.5|31698.1|31558.1|26
1626567780000|2021-07-18 00:23:00|31698|31558|31697.8|31557.8|31699.4|31559.4|31697.5|31557.5|16
1626567790000|2021-07-18 00:23:10|31697.9|31557.9|31695.4|31555.4|31699.1|31559.1|31695.2|31555.2|13
1626567800000|2021-07-18 00:23:20|31695.8|31555.8|31701.3|31561.3|31701.3|31561.3|31694.7|31554.7|21
1626567810000|2021-07-18 00:23:30|31700.7|31560.7|31699.6|31559.6|31701.8|31561.8|31698.9|31558.9|19
1626567820000|2021-07-18 00:23:40|31700.1|31560.1|31697.9|31557.9|31700.1|31560.1|31697.4|31557.4|13
1626567830000|2021-07-18 00:23:50|31697.8|31557.8|31695.3|31555.3|31697.8|31557.8|31694.6|31554.6|11
1626567840000|2021-07-18 00:24:00|31695.7|31555.7|31694.1|31554.1|31695.7|31555.7|31694.1|31554.1|8
1626567850000|2021-07-18 00:24:10|31694.6|31554.6|31694.2|31554.2|31694.7|31554.7|31693.9|31553.9|13
1626567860000|2021-07-18 00:24:20|31693.9|31553.9|31689.1|31549.1|31694.1|31554.1|31688.4|31548.4|19
1626567870000|2021-07-18 00:24:30|31689|31549|31680.4|31540.4|31689|31549|31680.4|31540.4|22
1626567880000|2021-07-18 00:24:40|31680.3|31540.3|31683.3|31543.3|31683.3|31543.3|31678.9|31538.9|25
1626567890000|2021-07-18 00:24:50|31684.1|31544.1|31687.8|31547.8|31688.9|31548.9|31684.1|31544.1|22
1626567900000|2021-07-18 00:25:00|31687.3|31547.3|31690.7|31550.7|31691.2|31551.2|31686.5|31546.5|15
1626567910000|2021-07-18 00:25:10|31691.3|31551.3|31706.5|31566.5|31708.3|31568.3|31691.3|31551.3|29
1626567920000|2021-07-18 00:25:20|31707|31567|31706.1|31566.1|31707.2|31567.2|31705.4|31565.4|17
1626567930000|2021-07-18 00:25:30|31705.8|31565.8|31707.5|31567.5|31707.9|31567.9|31705|31565|27
1626567940000|2021-07-18 00:25:40|31707.4|31567.4|31707.7|31567.7|31707.8|31567.8|31707.1|31567.1|6
1626567950000|2021-07-18 00:25:50|31707.3|31567.3|31707.5|31567.5|31707.8|31567.8|31706.4|31566.4|12
1626567960000|2021-07-18 00:26:00|31707.4|31567.4|31709.6|31569.6|31709.7|31569.7|31707.3|31567.3|13
1626567970000|2021-07-18 00:26:10|31709.7|31569.7|31708.1|31568.1|31709.9|31569.9|31708.1|31568.1|14
1626567980000|2021-07-18 00:26:20|31708.2|31568.2|31687.8|31547.8|31708.2|31568.2|31687.6|31547.6|32
1626567990000|2021-07-18 00:26:30|31687.1|31547.1|31685.2|31545.2|31688.8|31548.8|31684.9|31544.9|27
1626568000000|2021-07-18 00:26:40|31685.7|31545.7|31685.3|31545.3|31685.7|31545.7|31684.4|31544.4|18
1626568010000|2021-07-18 00:26:50|31685.4|31545.4|31686.8|31546.8|31688.4|31548.4|31684.8|31544.8|24
1626568020000|2021-07-18 00:27:00|31686.4|31546.4|31685.9|31545.9|31686.4|31546.4|31685.2|31545.2|15
1626568030000|2021-07-18 00:27:10|31685.6|31545.6|31685.1|31545.1|31685.6|31545.6|31685|31545|17
1626568040000|2021-07-18 00:27:20|31685|31545|31686.1|31546.1|31686.1|31546.1|31685|31545|6
1626568050000|2021-07-18 00:27:30|31686|31546|31687.7|31547.7|31687.7|31547.7|31685.8|31545.8|8
1626568060000|2021-07-18 00:27:40|31688|31548|31689.3|31549.3|31689.9|31549.9|31686.1|31546.1|18
1626568070000|2021-07-18 00:27:50|31689.2|31549.2|31690.2|31550.2|31690.7|31550.7|31689.1|31549.1|27
1626568080000|2021-07-18 00:28:00|31690.4|31550.4|31690.6|31550.6|31690.6|31550.6|31687.3|31547.3|17
1626568090000|2021-07-18 00:28:10|31690.8|31550.8|31689.8|31549.8|31691.5|31551.5|31687.9|31547.9|24
1626568100000|2021-07-18 00:28:20|31689.7|31549.7|31689.7|31549.7|31690.1|31550.1|31689.6|31549.6|19
1626568110000|2021-07-18 00:28:30|31689.8|31549.8|31688.6|31548.6|31690.1|31550.1|31688.6|31548.6|23
1626568120000|2021-07-18 00:28:40|31688.8|31548.8|31686.3|31546.3|31689.6|31549.6|31685.8|31545.8|20
1626568130000|2021-07-18 00:28:50|31686.4|31546.4|31687.1|31547.1|31687.2|31547.2|31685.4|31545.4|12
1626568140000|2021-07-18 00:29:00|31687|31547|31690.5|31550.5|31690.5|31550.5|31687|31547|9
1626568150000|2021-07-18 00:29:10|31690.7|31550.7|31690.6|31550.6|31691|31551|31690.6|31550.6|5
1626568160000|2021-07-18 00:29:20|31691.8|31551.8|31694.2|31554.2|31695.2|31555.2|31686.2|31546.2|18
1626568170000|2021-07-18 00:29:30|31694.3|31554.3|31693.5|31553.5|31694.4|31554.4|31693.2|31553.2|17
1626568180000|2021-07-18 00:29:40|31693.3|31553.3|31693.2|31553.2|31693.4|31553.4|31693.2|31553.2|4
1626568190000|2021-07-18 00:29:50|31693.3|31553.3|31695.4|31555.4|31696.6|31556.6|31693.3|31553.3|19
1626568200000|2021-07-18 00:30:00|31695.5|31555.5|31707.1|31567.1|31707.1|31567.1|31695.1|31555.1|30
1626568210000|2021-07-18 00:30:10|31707|31567|31705.2|31565.2|31707.5|31567.5|31705.1|31565.1|23
1626568220000|2021-07-18 00:30:20|31705.1|31565.1|31705.9|31565.9|31706.4|31566.4|31705.1|31565.1|16
1626568230000|2021-07-18 00:30:30|31706.4|31566.4|31707.8|31567.8|31707.9|31567.9|31706.4|31566.4|20
1626568240000|2021-07-18 00:30:40|31707.9|31567.9|31708.9|31568.9|31709.6|31569.6|31707.4|31567.4|14
1626568250000|2021-07-18 00:30:50|31708.8|31568.8|31712.1|31572.1|31712.1|31572.1|31708.8|31568.8|16
1626568260000|2021-07-18 00:31:00|31712.6|31572.6|31730.2|31590.2|31730.2|31590.2|31712.6|31572.6|24
1626568270000|2021-07-18 00:31:10|31730.3|31590.3|31740|31600|31740.8|31600.8|31727.8|31587.8|30
1626568280000|2021-07-18 00:31:20|31740.4|31600.4|31743.6|31603.6|31743.6|31603.6|31739.7|31599.7|26
1626568290000|2021-07-18 00:31:30|31743.2|31603.2|31740.2|31600.2|31743.9|31603.9|31740.2|31600.2|21
1626568300000|2021-07-18 00:31:40|31740.4|31600.4|31756|31616|31757.7|31617.7|31738.8|31598.8|28
1626568310000|2021-07-18 00:31:50|31755.7|31615.7|31760.2|31620.2|31764|31624|31750.7|31610.7|37
1626568320000|2021-07-18 00:32:00|31759.4|31619.4|31759.5|31619.5|31761|31621|31758.6|31618.6|36
1626568330000|2021-07-18 00:32:10|31759.6|31619.6|31758.9|31618.9|31761.2|31621.2|31757.2|31617.2|21
1626568340000|2021-07-18 00:32:20|31758.8|31618.8|31760.8|31620.8|31761.2|31621.2|31758.8|31618.8|16
1626568350000|2021-07-18 00:32:30|31760.7|31620.7|31759.3|31619.3|31761.2|31621.2|31759.3|31619.3|23
1626568360000|2021-07-18 00:32:40|31759.2|31619.2|31752.5|31612.5|31759.2|31619.2|31752.5|31612.5|26
1626568370000|2021-07-18 00:32:50|31752.3|31612.3|31753.5|31613.5|31754.5|31614.5|31748.7|31608.7|22
1626568380000|2021-07-18 00:33:00|31753.4|31613.4|31753.3|31613.3|31755.3|31615.3|31753|31613|27
1626568390000|2021-07-18 00:33:10|31753.4|31613.4|31750.8|31610.8|31754|31614|31750.6|31610.6|27
1626568400000|2021-07-18 00:33:20|31750.9|31610.9|31754|31614|31754.4|31614.4|31750.9|31610.9|20
1626568410000|2021-07-18 00:33:30|31753.4|31613.4|31751.7|31611.7|31754|31614|31751.7|31611.7|22
1626568420000|2021-07-18 00:33:40|31751.8|31611.8|31751.6|31611.6|31751.8|31611.8|31751.4|31611.4|10
1626568430000|2021-07-18 00:33:50|31751.5|31611.5|31750.7|31610.7|31751.6|31611.6|31750.7|31610.7|13
1626568440000|2021-07-18 00:34:00|31750.9|31610.9|31747.8|31607.8|31750.9|31610.9|31747.4|31607.4|15
1626568450000|2021-07-18 00:34:10|31747.7|31607.7|31746.8|31606.8|31747.7|31607.7|31746.6|31606.6|11
1626568460000|2021-07-18 00:34:20|31746.6|31606.6|31748.5|31608.5|31748.5|31608.5|31745.7|31605.7|18
1626568470000|2021-07-18 00:34:30|31748.2|31608.2|31748.7|31608.7|31748.7|31608.7|31746.7|31606.7|12
1626568480000|2021-07-18 00:34:40|31748.5|31608.5|31748|31608|31748.5|31608.5|31748|31608|16
1626568490000|2021-07-18 00:34:50|31748.1|31608.1|31745.7|31605.7|31748.6|31608.6|31745.7|31605.7|19
1626568500000|2021-07-18 00:35:00|31745.8|31605.8|31748.5|31608.5|31748.5|31608.5|31745.7|31605.7|10
1626568510000|2021-07-18 00:35:10|31748.3|31608.3|31747.9|31607.9|31748.3|31608.3|31747.9|31607.9|5
1626568520000|2021-07-18 00:35:20|31748.1|31608.1|31752.9|31612.9|31753.1|31613.1|31748.1|31608.1|17
1626568530000|2021-07-18 00:35:30|31752.4|31612.4|31789.5|31649.5|31789.5|31649.5|31752.4|31612.4|32
1626568540000|2021-07-18 00:35:40|31789|31649|31787.4|31647.4|31789|31649|31783.2|31643.2|34
1626568550000|2021-07-18 00:35:50|31787.5|31647.5|31794.1|31654.1|31794.1|31654.1|31786.9|31646.9|26
1626568560000|2021-07-18 00:36:00|31795.3|31655.3|31803.4|31663.4|31803.7|31663.7|31795.3|31655.3|28
1626568570000|2021-07-18 00:36:10|31803.5|31663.5|31801.6|31661.6|31806.8|31666.8|31801.6|31661.6|29
1626568580000|2021-07-18 00:36:20|31800.4|31660.4|31822|31682|31822|31682|31797.5|31657.5|36
1626568590000|2021-07-18 00:36:30|31822.2|31682.2|31829.7|31689.7|31836.4|31696.4|31822.2|31682.2|35
1626568600000|2021-07-18 00:36:40|31830|31690|31837.4|31697.4|31840|31700|31829.3|31689.3|33
1626568610000|2021-07-18 00:36:50|31837.1|31697.1|31845.1|31705.1|31845.6|31705.6|31837.1|31697.1|35
1626568620000|2021-07-18 00:37:00|31844.8|31704.8|31842|31702|31844.8|31704.8|31840.7|31700.7|35
1626568630000|2021-07-18 00:37:10|31842.1|31702.1|31837.9|31697.9|31842.9|31702.9|31837.7|31697.7|25
1626568640000|2021-07-18 00:37:20|31837.6|31697.6|31829.4|31689.4|31838.2|31698.2|31829.1|31689.1|32
1626568650000|2021-07-18 00:37:30|31828|31688|31834.6|31694.6|31834.8|31694.8|31827.6|31687.6|21
1626568660000|2021-07-18 00:37:40|31835.2|31695.2|31841.2|31701.2|31843.1|31703.1|31834.9|31694.9|34
1626568670000|2021-07-18 00:37:50|31840.4|31700.4|31838.1|31698.1|31841|31701|31836.1|31696.1|23
1626568680000|2021-07-18 00:38:00|31838.2|31698.2|31842.1|31702.1|31843.6|31703.6|31838|31698|16
1626568690000|2021-07-18 00:38:10|31842.2|31702.2|31837.2|31697.2|31842.2|31702.2|31837.2|31697.2|23
1626568700000|2021-07-18 00:38:20|31837.6|31697.6|31839.9|31699.9|31839.9|31699.9|31837.5|31697.5|26
1626568710000|2021-07-18 00:38:30|31839.7|31699.7|31835.2|31695.2|31839.7|31699.7|31834.6|31694.6|19
1626568720000|2021-07-18 00:38:40|31834.2|31694.2|31837.4|31697.4|31837.4|31697.4|31832.8|31692.8|22
1626568730000|2021-07-18 00:38:50|31837.8|31697.8|31839.9|31699.9|31839.9|31699.9|31837|31697|16
1626568740000|2021-07-18 00:39:00|31838.7|31698.7|31843.8|31703.8|31844.1|31704.1|31838.6|31698.6|25
1626568750000|2021-07-18 00:39:10|31844.3|31704.3|31847.2|31707.2|31853.7|31713.7|31844.3|31704.3|32
1626568760000|2021-07-18 00:39:20|31847.3|31707.3|31862.9|31722.9|31864.7|31724.7|31845.3|31705.3|27
1626568770000|2021-07-18 00:39:30|31862.3|31722.3|31864.9|31724.9|31868.3|31728.3|31862.2|31722.2|34
1626568780000|2021-07-18 00:39:40|31865.4|31725.4|31906|31766|31908.6|31768.6|31865.1|31725.1|38
1626568790000|2021-07-18 00:39:50|31907.6|31767.6|31918.2|31778.2|31924.7|31784.7|31907.6|31767.6|37
1626568800000|2021-07-18 00:40:00|31916.4|31776.4|31924.4|31784.4|31924.4|31784.4|31914.9|31774.9|32
1626568810000|2021-07-18 00:40:10|31928.6|31788.6|31922.7|31782.7|31938.4|31798.4|31922.3|31782.3|39
1626568820000|2021-07-18 00:40:20|31923.7|31783.7|31931.1|31791.1|31932.5|31792.5|31923.6|31783.6|34
1626568830000|2021-07-18 00:40:30|31930.4|31790.4|31931.4|31791.4|31931.7|31791.7|31925.4|31785.4|27
1626568840000|2021-07-18 00:40:40|31931.3|31791.3|31929.9|31789.9|31931.3|31791.3|31929.5|31789.5|20
1626568850000|2021-07-18 00:40:50|31930.1|31790.1|31930.9|31790.9|31933|31793|31930.1|31790.1|23
1626568860000|2021-07-18 00:41:00|31930.8|31790.8|31922.8|31782.8|31930.9|31790.9|31922.4|31782.4|29
1626568870000|2021-07-18 00:41:10|31922.7|31782.7|31918|31778|31922.7|31782.7|31915.1|31775.1|31
1626568880000|2021-07-18 00:41:20|31917.3|31777.3|31911.5|31771.5|31917.6|31777.6|31911.4|31771.4|20
1626568890000|2021-07-18 00:41:30|31911.4|31771.4|31916.3|31776.3|31919.4|31779.4|31910.8|31770.8|31
1626568900000|2021-07-18 00:41:40|31916.5|31776.5|31915.7|31775.7|31919|31779|31915.7|31775.7|18
1626568910000|2021-07-18 00:41:50|31915.8|31775.8|31916.6|31776.6|31918.3|31778.3|31915.6|31775.6|22
1626568920000|2021-07-18 00:42:00|31918.4|31778.4|31911.2|31771.2|31918.4|31778.4|31911.2|31771.2|23
1626568930000|2021-07-18 00:42:10|31911.1|31771.1|31908.3|31768.3|31911.1|31771.1|31907.7|31767.7|20
1626568940000|2021-07-18 00:42:20|31908.4|31768.4|31907.7|31767.7|31908.8|31768.8|31906.1|31766.1|26
1626568950000|2021-07-18 00:42:30|31907.3|31767.3|31906|31766|31907.5|31767.5|31905.8|31765.8|13
1626568960000|2021-07-18 00:42:40|31905.7|31765.7|31898.2|31758.2|31905.7|31765.7|31897.3|31757.3|31
1626568970000|2021-07-18 00:42:50|31897.6|31757.6|31884.2|31744.2|31897.6|31757.6|31882.1|31742.1|33
1626568980000|2021-07-18 00:43:00|31884.3|31744.3|31876|31736|31884.3|31744.3|31876|31736|38
1626568990000|2021-07-18 00:43:10|31877|31737|31882.6|31742.6|31884.4|31744.4|31876.6|31736.6|32
1626569000000|2021-07-18 00:43:20|31883.3|31743.3|31886.1|31746.1|31886.1|31746.1|31883.3|31743.3|19
1626569010000|2021-07-18 00:43:30|31885.9|31745.9|31891.1|31751.1|31891.1|31751.1|31885.2|31745.2|30
1626569020000|2021-07-18 00:43:40|31891.5|31751.5|31884.5|31744.5|31893.1|31753.1|31882.5|31742.5|32
1626569030000|2021-07-18 00:43:50|31884.4|31744.4|31881.5|31741.5|31886.6|31746.6|31880.8|31740.8|29
1626569040000|2021-07-18 00:44:00|31881.4|31741.4|31882.6|31742.6|31882.6|31742.6|31880|31740|26
1626569050000|2021-07-18 00:44:10|31882.8|31742.8|31883.8|31743.8|31884.2|31744.2|31882.6|31742.6|23
1626569060000|2021-07-18 00:44:20|31884.1|31744.1|31883.4|31743.4|31884.3|31744.3|31881.9|31741.9|25
1626569070000|2021-07-18 00:44:30|31883.1|31743.1|31885.4|31745.4|31885.6|31745.6|31883.1|31743.1|15
1626569080000|2021-07-18 00:44:40|31885|31745|31885.8|31745.8|31885.9|31745.9|31884|31744|18
1626569090000|2021-07-18 00:44:50|31886.1|31746.1|31885.3|31745.3|31886.9|31746.9|31885.3|31745.3|11
1626569100000|2021-07-18 00:45:00|31884.5|31744.5|31893|31753|31893.2|31753.2|31884.5|31744.5|17
1626569110000|2021-07-18 00:45:10|31892.2|31752.2|31895.5|31755.5|31895.5|31755.5|31892|31752|15
1626569120000|2021-07-18 00:45:20|31895.3|31755.3|31906.8|31766.8|31906.9|31766.9|31892.9|31752.9|28
1626569130000|2021-07-18 00:45:30|31906.9|31766.9|31916.4|31776.4|31916.8|31776.8|31906.9|31766.9|25
1626569140000|2021-07-18 00:45:40|31916.3|31776.3|31940.1|31800.1|31942|31802|31916|31776|32
1626569150000|2021-07-18 00:45:50|31939.2|31799.2|31941.3|31801.3|31942.3|31802.3|31934.9|31794.9|34
1626569160000|2021-07-18 00:46:00|31940|31800|31950.5|31810.5|31950.5|31810.5|31939.7|31799.7|24
1626569170000|2021-07-18 00:46:10|31950.4|31810.4|31942|31802|31953.4|31813.4|31942|31802|33
1626569180000|2021-07-18 00:46:20|31941.9|31801.9|31930.7|31790.7|31942|31802|31930.7|31790.7|33
1626569190000|2021-07-18 00:46:30|31928.5|31788.5|31926.7|31786.7|31928.5|31788.5|31923.5|31783.5|33
1626569200000|2021-07-18 00:46:40|31926.8|31786.8|31931.6|31791.6|31932.6|31792.6|31926.8|31786.8|35
1626569210000|2021-07-18 00:46:50|31930.7|31790.7|31920.6|31780.6|31930.8|31790.8|31918.8|31778.8|31
1626569220000|2021-07-18 00:47:00|31920.8|31780.8|31922.8|31782.8|31923.5|31783.5|31918.8|31778.8|27
1626569230000|2021-07-18 00:47:10|31922.9|31782.9|31912.8|31772.8|31926.7|31786.7|31911.6|31771.6|32
1626569240000|2021-07-18 00:47:20|31912.7|31772.7|31913.5|31773.5|31913.5|31773.5|31911.2|31771.2|28
1626569250000|2021-07-18 00:47:30|31915|31775|31928.8|31788.8|31929.2|31789.2|31915|31775|26
1626569260000|2021-07-18 00:47:40|31928.5|31788.5|31927.1|31787.1|31932.4|31792.4|31926.9|31786.9|25
1626569270000|2021-07-18 00:47:50|31927.2|31787.2|31928.2|31788.2|31928.2|31788.2|31925.6|31785.6|22
1626569280000|2021-07-18 00:48:00|31928.4|31788.4|31934|31794|31937.5|31797.5|31928.4|31788.4|22
1626569290000|2021-07-18 00:48:10|31934.1|31794.1|31937|31797|31939.7|31799.7|31932.3|31792.3|32
1626569300000|2021-07-18 00:48:20|31937.8|31797.8|31937.4|31797.4|31937.8|31797.8|31935.2|31795.2|30
1626569310000|2021-07-18 00:48:30|31936.6|31796.6|31933.1|31793.1|31937.5|31797.5|31931.1|31791.1|31
1626569320000|2021-07-18 00:48:40|31933.2|31793.2|31932.3|31792.3|31935.7|31795.7|31932.3|31792.3|26
1626569330000|2021-07-18 00:48:50|31932.4|31792.4|31931.7|31791.7|31932.4|31792.4|31931.7|31791.7|19
1626569340000|2021-07-18 00:49:00|31932.3|31792.3|31937.8|31797.8|31942.7|31802.7|31931.3|31791.3|29
1626569350000|2021-07-18 00:49:10|31937|31797|31943.2|31803.2|31943.2|31803.2|31934.4|31794.4|33
1626569360000|2021-07-18 00:49:20|31943.7|31803.7|31938.5|31798.5|31943.7|31803.7|31938.2|31798.2|27
1626569370000|2021-07-18 00:49:30|31938.9|31798.9|31945.4|31805.4|31945.4|31805.4|31938.8|31798.8|30
1626569380000|2021-07-18 00:49:40|31946|31806|31941.4|31801.4|31946|31806|31941.1|31801.1|24
1626569390000|2021-07-18 00:49:50|31941.1|31801.1|31935.8|31795.8|31942.1|31802.1|31935.8|31795.8|31
1626569400000|2021-07-18 00:50:00|31934.6|31794.6|31938.6|31798.6|31939.4|31799.4|31932.6|31792.6|32
1626569410000|2021-07-18 00:50:10|31939.1|31799.1|31943.7|31803.7|31943.7|31803.7|31938.3|31798.3|30
1626569420000|2021-07-18 00:50:20|31944.6|31804.6|31941.1|31801.1|31944.6|31804.6|31941.1|31801.1|28
1626569430000|2021-07-18 00:50:30|31941|31801|31939.9|31799.9|31941.9|31801.9|31938.2|31798.2|30
1626569440000|2021-07-18 00:50:40|31939.4|31799.4|31940.5|31800.5|31941.7|31801.7|31939.4|31799.4|10
1626569450000|2021-07-18 00:50:50|31939|31799|31940.4|31800.4|31940.4|31800.4|31938.1|31798.1|26
1626569460000|2021-07-18 00:51:00|31940|31800|31945.1|31805.1|31945.9|31805.9|31939.8|31799.8|25
1626569470000|2021-07-18 00:51:10|31943.9|31803.9|31950.4|31810.4|31950.4|31810.4|31943.9|31803.9|24
1626569480000|2021-07-18 00:51:20|31951.8|31811.8|31949.4|31809.4|31952.8|31812.8|31948.6|31808.6|32
1626569490000|2021-07-18 00:51:30|31949.3|31809.3|31949.7|31809.7|31950.1|31810.1|31948.4|31808.4|15
1626569500000|2021-07-18 00:51:40|31950.9|31810.9|31952|31812|31952.6|31812.6|31949.9|31809.9|26
1626569510000|2021-07-18 00:51:50|31951.9|31811.9|31952.7|31812.7|31953.6|31813.6|31951.8|31811.8|8
1626569520000|2021-07-18 00:52:00|31952.4|31812.4|31949.5|31809.5|31952.4|31812.4|31947.9|31807.9|26
1626569530000|2021-07-18 00:52:10|31949.3|31809.3|31948.6|31808.6|31949.6|31809.6|31948.2|31808.2|21
1626569540000|2021-07-18 00:52:20|31949.1|31809.1|31948.6|31808.6|31949.5|31809.5|31948.1|31808.1|24
1626569550000|2021-07-18 00:52:30|31949.7|31809.7|31949.7|31809.7|31949.8|31809.8|31948|31808|26
1626569560000|2021-07-18 00:52:40|31949.4|31809.4|31951.1|31811.1|31952|31812|31948.9|31808.9|26
1626569570000|2021-07-18 00:52:50|31951.3|31811.3|31950.5|31810.5|31952.2|31812.2|31950.5|31810.5|20
1626569580000|2021-07-18 00:53:00|31951.1|31811.1|31957.4|31817.4|31957.9|31817.9|31951.1|31811.1|28
1626569590000|2021-07-18 00:53:10|31957.5|31817.5|31958.2|31818.2|31963.1|31823.1|31956.8|31816.8|32
1626569600000|2021-07-18 00:53:20|31958.7|31818.7|31966|31826|31966|31826|31957.4|31817.4|25
1626569610000|2021-07-18 00:53:30|31965.7|31825.7|31980.1|31840.1|31981.3|31841.3|31965.6|31825.6|38
1626569620000|2021-07-18 00:53:40|31980.4|31840.4|31981|31841|31983.9|31843.9|31978.2|31838.2|37
1626569630000|2021-07-18 00:53:50|31981.3|31841.3|31984.6|31844.6|31986|31846|31980.9|31840.9|35
1626569640000|2021-07-18 00:54:00|31984.5|31844.5|31989.3|31849.3|31989.7|31849.7|31984.5|31844.5|26
1626569650000|2021-07-18 00:54:10|31987|31847|32007.5|31867.5|32007.5|31867.5|31983.7|31843.7|34
1626569660000|2021-07-18 00:54:20|32008.8|31868.8|32015.4|31875.4|32016.1|31876.1|32004.5|31864.5|38
1626569670000|2021-07-18 00:54:30|32014.4|31874.4|31995.4|31855.4|32014.8|31874.8|31992.8|31852.8|36
1626569680000|2021-07-18 00:54:40|31995.2|31855.2|31997.5|31857.5|31998.8|31858.8|31994.8|31854.8|29
1626569690000|2021-07-18 00:54:50|31997|31857|32004.8|31864.8|32005.2|31865.2|31996.5|31856.5|34
1626569700000|2021-07-18 00:55:00|32005.6|31865.6|32021.7|31881.7|32022.5|31882.5|32004.6|31864.6|35
1626569710000|2021-07-18 00:55:10|32022.6|31882.6|32055.8|31915.8|32055.8|31915.8|32021.1|31881.1|32
1626569720000|2021-07-18 00:55:20|32068|31928|32148.8|32008.8|32148.8|32008.8|32068|31928|38
1626569730000|2021-07-18 00:55:30|32143.8|32003.8|32148.5|32008.5|32156.3|32016.3|32143|32003|40
1626569740000|2021-07-18 00:55:40|32149|32009|32182.5|32042.5|32182.8|32042.8|32148.5|32008.5|40
1626569750000|2021-07-18 00:55:50|32177.3|32037.3|32161.1|32021.1|32177.5|32037.5|32150.6|32010.6|40
1626569760000|2021-07-18 00:56:00|32161.7|32021.7|32142.7|32002.7|32162.6|32022.6|32137.8|31997.8|37
1626569770000|2021-07-18 00:56:10|32145.2|32005.2|32131.6|31991.6|32146.4|32006.4|32131.6|31991.6|35
1626569780000|2021-07-18 00:56:20|32131|31991|32114.3|31974.3|32131.1|31991.1|32112.6|31972.6|30
1626569790000|2021-07-18 00:56:30|32114.6|31974.6|32121|31981|32122.1|31982.1|32114.2|31974.2|33
1626569800000|2021-07-18 00:56:40|32120.9|31980.9|32124.8|31984.8|32129.9|31989.9|32120.8|31980.8|38
1626569810000|2021-07-18 00:56:50|32124.7|31984.7|32109.6|31969.6|32124.7|31984.7|32109.6|31969.6|33
1626569820000|2021-07-18 00:57:00|32109.8|31969.8|32115.1|31975.1|32116.4|31976.4|32109.8|31969.8|33
1626569830000|2021-07-18 00:57:10|32115.3|31975.3|32115.2|31975.2|32129.5|31989.5|32114.7|31974.7|36
1626569840000|2021-07-18 00:57:20|32115.4|31975.4|32108.3|31968.3|32115.4|31975.4|32106.3|31966.3|31
1626569850000|2021-07-18 00:57:30|32106.4|31966.4|32082.6|31942.6|32106.4|31966.4|32082.5|31942.5|38
1626569860000|2021-07-18 00:57:40|32083.2|31943.2|32078.4|31938.4|32084.9|31944.9|32078.4|31938.4|30
1626569870000|2021-07-18 00:57:50|32076.2|31936.2|32072.3|31932.3|32076.2|31936.2|32068|31928|33
1626569880000|2021-07-18 00:58:00|32072.7|31932.7|32076.7|31936.7|32077.8|31937.8|32072.7|31932.7|32
1626569890000|2021-07-18 00:58:10|32077.3|31937.3|32083.7|31943.7|32084.8|31944.8|32070.9|31930.9|36
1626569900000|2021-07-18 00:58:20|32080.8|31940.8|32075.9|31935.9|32080.8|31940.8|32074.4|31934.4|28
1626569910000|2021-07-18 00:58:30|32075.6|31935.6|32070.5|31930.5|32076.3|31936.3|32070.4|31930.4|26
1626569920000|2021-07-18 00:58:40|32070.6|31930.6|32066.3|31926.3|32070.6|31930.6|32062.6|31922.6|32
1626569930000|2021-07-18 00:58:50|32066.7|31926.7|32070|31930|32070|31930|32066.6|31926.6|21
1626569940000|2021-07-18 00:59:00|32068|31928|32075.6|31935.6|32079.1|31939.1|32068|31928|32
1626569950000|2021-07-18 00:59:10|32075.1|31935.1|32073.4|31933.4|32080.3|31940.3|32070.5|31930.5|34
1626569960000|2021-07-18 00:59:20|32073.1|31933.1|32075.5|31935.5|32081.5|31941.5|32072.7|31932.7|32
1626569970000|2021-07-18 00:59:30|32075.7|31935.7|32066.2|31926.2|32075.7|31935.7|32065.1|31925.1|24
1626569980000|2021-07-18 00:59:40|32064.2|31924.2|32063|31923|32065.3|31925.3|32063|31923|19
1626569990000|2021-07-18 00:59:50|32063.1|31923.1|32061.6|31921.6|32064.2|31924.2|32060.8|31920.8|25
1626570000000|2021-07-18 01:00:00|32061.9|31921.9|32084.9|31944.9|32088.6|31948.6|32061.9|31921.9|36
1626570010000|2021-07-18 01:00:10|32085.5|31945.5|32087.5|31947.5|32093.1|31953.1|32085.5|31945.5|28
1626570020000|2021-07-18 01:00:20|32087.1|31947.1|32098.6|31958.6|32100.6|31960.6|32087.1|31947.1|28
1626570030000|2021-07-18 01:00:30|32099.6|31959.6|32110.2|31970.2|32111.2|31971.2|32097|31957|31
1626570040000|2021-07-18 01:00:40|32111.2|31971.2|32122.5|31982.5|32123.8|31983.8|32106.7|31966.7|31
1626570050000|2021-07-18 01:00:50|32122.9|31982.9|32129.5|31989.5|32130.5|31990.5|32121.9|31981.9|21
1626570060000|2021-07-18 01:01:00|32129.6|31989.6|32130.3|31990.3|32132.9|31992.9|32129.6|31989.6|26
1626570070000|2021-07-18 01:01:10|32132.2|31992.2|32134.7|31994.7|32135.8|31995.8|32132.2|31992.2|26
1626570080000|2021-07-18 01:01:20|32134.6|31994.6|32140.4|32000.4|32140.4|32000.4|32134.6|31994.6|27
1626570090000|2021-07-18 01:01:30|32143|32003|32151.9|32011.9|32151.9|32011.9|32143|32003|30
1626570100000|2021-07-18 01:01:40|32150.9|32010.9|32157|32017|32161.2|32021.2|32150.9|32010.9|26
1626570110000|2021-07-18 01:01:50|32157.7|32017.7|32135.9|31995.9|32163.2|32023.2|32135.9|31995.9|34
1626570120000|2021-07-18 01:02:00|32135.7|31995.7|32145.6|32005.6|32149.6|32009.6|32132.2|31992.2|39
1626570130000|2021-07-18 01:02:10|32145.5|32005.5|32150|32010|32150|32010|32143.7|32003.7|29
1626570140000|2021-07-18 01:02:20|32151.4|32011.4|32151.1|32011.1|32153.3|32013.3|32150.1|32010.1|25
1626570150000|2021-07-18 01:02:30|32151.2|32011.2|32137.1|31997.1|32152.5|32012.5|32137|31997|31
1626570160000|2021-07-18 01:02:40|32136.8|31996.8|32135.5|31995.5|32138.7|31998.7|32135.2|31995.2|30
1626570170000|2021-07-18 01:02:50|32135.6|31995.6|32125|31985|32135.7|31995.7|32124.8|31984.8|25
1626570180000|2021-07-18 01:03:00|32124.9|31984.9|32113.3|31973.3|32126.1|31986.1|32113.3|31973.3|37
1626570190000|2021-07-18 01:03:10|32109.9|31969.9|32103.4|31963.4|32109.9|31969.9|32098.3|31958.3|36
1626570200000|2021-07-18 01:03:20|32103.6|31963.6|32101|31961|32105.8|31965.8|32099.3|31959.3|34
1626570210000|2021-07-18 01:03:30|32100.9|31960.9|32101.6|31961.6|32103.6|31963.6|32099.1|31959.1|29
1626570220000|2021-07-18 01:03:40|32102.3|31962.3|32103.9|31963.9|32105.7|31965.7|32099.2|31959.2|36
1626570230000|2021-07-18 01:03:50|32104.1|31964.1|32092.9|31952.9|32105.1|31965.1|32091.9|31951.9|30
1626570240000|2021-07-18 01:04:00|32092.3|31952.3|32095|31955|32097.6|31957.6|32090.1|31950.1|32
1626570250000|2021-07-18 01:04:10|32094.7|31954.7|32082.2|31942.2|32095|31955|32077.2|31937.2|29
1626570260000|2021-07-18 01:04:20|32082.4|31942.4|32068.9|31928.9|32082.4|31942.4|32068.9|31928.9|37
1626570270000|2021-07-18 01:04:30|32070|31930|32068.7|31928.7|32072|31932|32066.9|31926.9|39
1626570280000|2021-07-18 01:04:40|32067|31927|32054|31914|32067.9|31927.9|32054|31914|32
1626570290000|2021-07-18 01:04:50|32054.7|31914.7|32044.4|31904.4|32054.7|31914.7|32044.4|31904.4|34
1626570300000|2021-07-18 01:05:00|32047.4|31907.4|32042.3|31902.3|32047.6|31907.6|32038.2|31898.2|34
1626570310000|2021-07-18 01:05:10|32041.8|31901.8|32045.3|31905.3|32050.2|31910.2|32039.9|31899.9|31
1626570320000|2021-07-18 01:05:20|32046.1|31906.1|32051.9|31911.9|32053.8|31913.8|32046.1|31906.1|25
1626570330000|2021-07-18 01:05:30|32052.3|31912.3|32058.1|31918.1|32058.1|31918.1|32051.4|31911.4|33
1626570340000|2021-07-18 01:05:40|32059.8|31919.8|32066.3|31926.3|32066.3|31926.3|32058.7|31918.7|32
1626570350000|2021-07-18 01:05:50|32066.4|31926.4|32068.1|31928.1|32069.7|31929.7|32066.4|31926.4|21
1626570360000|2021-07-18 01:06:00|32066.1|31926.1|32087.2|31947.2|32088.5|31948.5|32066.1|31926.1|34
1626570370000|2021-07-18 01:06:10|32087.8|31947.8|32134.8|31994.8|32135.1|31995.1|32087.8|31947.8|31
1626570380000|2021-07-18 01:06:20|32134.5|31994.5|32093.5|31953.5|32141.8|32001.8|32093.3|31953.3|36
1626570390000|2021-07-18 01:06:30|32094|31954|32098.1|31958.1|32098.1|31958.1|32090.9|31950.9|35
1626570400000|2021-07-18 01:06:40|32098.8|31958.8|32085.1|31945.1|32098.9|31958.9|32085.1|31945.1|29
1626570410000|2021-07-18 01:06:50|32085.4|31945.4|32093|31953|32095.6|31955.6|32082.8|31942.8|30
1626570420000|2021-07-18 01:07:00|32092.6|31952.6|32126.8|31986.8|32126.8|31986.8|32091.5|31951.5|36
1626570430000|2021-07-18 01:07:10|32125.7|31985.7|32118.3|31978.3|32126.3|31986.3|32114.7|31974.7|32
1626570440000|2021-07-18 01:07:20|32117.9|31977.9|32110.2|31970.2|32117.9|31977.9|32106|31966|39
1626570450000|2021-07-18 01:07:30|32110.3|31970.3|32109|31969|32111.3|31971.3|32102.9|31962.9|34
1626570460000|2021-07-18 01:07:40|32109.4|31969.4|32095.8|31955.8|32109.8|31969.8|32095.7|31955.7|35
1626570470000|2021-07-18 01:07:50|32095.4|31955.4|32082.7|31942.7|32095.4|31955.4|32081.5|31941.5|39
1626570480000|2021-07-18 01:08:00|32081.7|31941.7|32088.2|31948.2|32088.8|31948.8|32081.7|31941.7|33
1626570490000|2021-07-18 01:08:10|32088.3|31948.3|32092.7|31952.7|32093.1|31953.1|32086.7|31946.7|29
1626570500000|2021-07-18 01:08:20|32093.1|31953.1|32090.2|31950.2|32093.4|31953.4|32088.3|31948.3|28
1626570510000|2021-07-18 01:08:30|32090.3|31950.3|32086.8|31946.8|32090.3|31950.3|32086.8|31946.8|29
1626570520000|2021-07-18 01:08:40|32086.4|31946.4|32089.6|31949.6|32089.8|31949.8|32086.1|31946.1|26
1626570530000|2021-07-18 01:08:50|32089.4|31949.4|32086.9|31946.9|32089.4|31949.4|32085.5|31945.5|33
1626570540000|2021-07-18 01:09:00|32087.1|31947.1|32089.2|31949.2|32089.5|31949.5|32086.5|31946.5|26
1626570550000|2021-07-18 01:09:10|32089.4|31949.4|32083.6|31943.6|32090.3|31950.3|32083|31943|25
1626570560000|2021-07-18 01:09:20|32083.5|31943.5|32087.6|31947.6|32088.3|31948.3|32082.8|31942.8|20
1626570570000|2021-07-18 01:09:30|32088.3|31948.3|32086|31946|32088.3|31948.3|32084.9|31944.9|29
1626570580000|2021-07-18 01:09:40|32085.5|31945.5|32074.2|31934.2|32085.5|31945.5|32070.3|31930.3|31
1626570590000|2021-07-18 01:09:50|32074.3|31934.3|32074.6|31934.6|32075|31935|32073|31933|33
1626570600000|2021-07-18 01:10:00|32074.7|31934.7|32076.2|31936.2|32076.7|31936.7|32074.6|31934.6|32
1626570610000|2021-07-18 01:10:10|32076.1|31936.1|32074.2|31934.2|32076.4|31936.4|32073.9|31933.9|21
1626570620000|2021-07-18 01:10:20|32074|31934|32073.3|31933.3|32075.3|31935.3|32073.3|31933.3|21
1626570630000|2021-07-18 01:10:30|32073.1|31933.1|32069.3|31929.3|32073.1|31933.1|32069.2|31929.2|26
1626570640000|2021-07-18 01:10:40|32069.4|31929.4|32062.4|31922.4|32070.3|31930.3|32062.4|31922.4|21
1626570650000|2021-07-18 01:10:50|32062|31922|32058.5|31918.5|32063|31923|32058.5|31918.5|30
1626570660000|2021-07-18 01:11:00|32058|31918|32055.7|31915.7|32059.2|31919.2|32055.6|31915.6|30
1626570670000|2021-07-18 01:11:10|32057.1|31917.1|32053.5|31913.5|32057.1|31917.1|32052.8|31912.8|27
1626570680000|2021-07-18 01:11:20|32054.2|31914.2|32051.1|31911.1|32059|31919|32049.4|31909.4|37
1626570690000|2021-07-18 01:11:30|32048.7|31908.7|32056.7|31916.7|32058.2|31918.2|32047.2|31907.2|37
1626570700000|2021-07-18 01:11:40|32057.1|31917.1|32057.1|31917.1|32060.5|31920.5|32056.8|31916.8|30
1626570710000|2021-07-18 01:11:50|32058|31918|32077.8|31937.8|32078.1|31938.1|32058|31918|28
1626570720000|2021-07-18 01:12:00|32077.1|31937.1|32072.5|31932.5|32079.1|31939.1|32070.9|31930.9|38
1626570730000|2021-07-18 01:12:10|32072|31932|32080.6|31940.6|32080.6|31940.6|32071.4|31931.4|34
1626570740000|2021-07-18 01:12:20|32080.4|31940.4|32079.3|31939.3|32082.2|31942.2|32078.6|31938.6|26
1626570750000|2021-07-18 01:12:30|32079|31939|32080.8|31940.8|32082.4|31942.4|32078.6|31938.6|18
1626570760000|2021-07-18 01:12:40|32080.9|31940.9|32083.3|31943.3|32083.6|31943.6|32078.3|31938.3|29
1626570770000|2021-07-18 01:12:50|32082.7|31942.7|32085|31945|32085|31945|32081.9|31941.9|17
1626570780000|2021-07-18 01:13:00|32085.1|31945.1|32084.9|31944.9|32086.5|31946.5|32083.1|31943.1|24
1626570790000|2021-07-18 01:13:10|32085.4|31945.4|32085.2|31945.2|32085.8|31945.8|32083.3|31943.3|21
1626570800000|2021-07-18 01:13:20|32085.4|31945.4|32088.9|31948.9|32089.5|31949.5|32084.9|31944.9|26
1626570810000|2021-07-18 01:13:30|32089|31949|32088.8|31948.8|32089|31949|32086.7|31946.7|29
1626570820000|2021-07-18 01:13:40|32088.2|31948.2|32082.7|31942.7|32088.9|31948.9|32082.7|31942.7|21
1626570830000|2021-07-18 01:13:50|32082.8|31942.8|32083.9|31943.9|32084.7|31944.7|32082.8|31942.8|18
1626570840000|2021-07-18 01:14:00|32084.4|31944.4|32084.6|31944.6|32084.9|31944.9|32084.2|31944.2|24
1626570850000|2021-07-18 01:14:10|32084.5|31944.5|32083.9|31943.9|32085.1|31945.1|32083.9|31943.9|19
1626570860000|2021-07-18 01:14:20|32083.8|31943.8|32077.2|31937.2|32083.9|31943.9|32074.6|31934.6|30
1626570870000|2021-07-18 01:14:30|32079.2|31939.2|32082.9|31942.9|32082.9|31942.9|32079.2|31939.2|24
1626570880000|2021-07-18 01:14:40|32083.1|31943.1|32083|31943|32083.4|31943.4|32082.9|31942.9|15
1626570890000|2021-07-18 01:14:50|32083.7|31943.7|32085.7|31945.7|32086.4|31946.4|32083.7|31943.7|19
1626570900000|2021-07-18 01:15:00|32084.5|31944.5|32096.4|31956.4|32096.9|31956.9|32084.5|31944.5|27
1626570910000|2021-07-18 01:15:10|32094.6|31954.6|32095.7|31955.7|32096.5|31956.5|32090.9|31950.9|28
1626570920000|2021-07-18 01:15:20|32096|31956|32109.1|31969.1|32109.1|31969.1|32096|31956|27
1626570930000|2021-07-18 01:15:30|32109.2|31969.2|32114.1|31974.1|32114.1|31974.1|32107.9|31967.9|26
1626570940000|2021-07-18 01:15:40|32112.8|31972.8|32114.1|31974.1|32115.1|31975.1|32112.8|31972.8|22
1626570950000|2021-07-18 01:15:50|32114.2|31974.2|32117.3|31977.3|32120.2|31980.2|32113.9|31973.9|28
1626570960000|2021-07-18 01:16:00|32117.2|31977.2|32119.5|31979.5|32119.5|31979.5|32117.1|31977.1|24
1626570970000|2021-07-18 01:16:10|32119.4|31979.4|32116.3|31976.3|32120.5|31980.5|32112.2|31972.2|32
1626570980000|2021-07-18 01:16:20|32116.5|31976.5|32109.6|31969.6|32116.6|31976.6|32109.1|31969.1|25
1626570990000|2021-07-18 01:16:30|32109.2|31969.2|32106.3|31966.3|32109.3|31969.3|32105.7|31965.7|30
1626571000000|2021-07-18 01:16:40|32106.2|31966.2|32105.8|31965.8|32107.1|31967.1|32105|31965|31
1626571010000|2021-07-18 01:16:50|32105.6|31965.6|32088.3|31948.3|32105.6|31965.6|32087.7|31947.7|30
1626571020000|2021-07-18 01:17:00|32089.8|31949.8|32098.8|31958.8|32098.8|31958.8|32089.8|31949.8|21
1626571030000|2021-07-18 01:17:10|32099|31959|32099.6|31959.6|32100.1|31960.1|32098.2|31958.2|27
1626571040000|2021-07-18 01:17:20|32099.7|31959.7|32093.4|31953.4|32100.1|31960.1|32093.4|31953.4|22
1626571050000|2021-07-18 01:17:30|32092.6|31952.6|32097.5|31957.5|32097.5|31957.5|32092.6|31952.6|27
1626571060000|2021-07-18 01:17:40|32095.5|31955.5|32094.9|31954.9|32097|31957|32093.6|31953.6|24
1626571070000|2021-07-18 01:17:50|32095.4|31955.4|32094.3|31954.3|32095.9|31955.9|32091.7|31951.7|35
1626571080000|2021-07-18 01:18:00|32094.1|31954.1|32099.1|31959.1|32099.1|31959.1|32092.4|31952.4|20
1626571090000|2021-07-18 01:18:10|32100.1|31960.1|32101.9|31961.9|32101.9|31961.9|32100.1|31960.1|26
1626571100000|2021-07-18 01:18:20|32101.5|31961.5|32102.7|31962.7|32103.8|31963.8|32101.5|31961.5|19
1626571110000|2021-07-18 01:18:30|32102.8|31962.8|32105.9|31965.9|32106.9|31966.9|32102.7|31962.7|31
1626571120000|2021-07-18 01:18:40|32105.6|31965.6|32108.2|31968.2|32108.2|31968.2|32103.7|31963.7|24
1626571130000|2021-07-18 01:18:50|32107.7|31967.7|32108|31968|32114.7|31974.7|32107.4|31967.4|35
1626571140000|2021-07-18 01:19:00|32106.2|31966.2|32107.9|31967.9|32110.4|31970.4|32106|31966|32
1626571150000|2021-07-18 01:19:10|32107.8|31967.8|32108.5|31968.5|32111.3|31971.3|32107.8|31967.8|34
1626571160000|2021-07-18 01:19:20|32109.2|31969.2|32107.8|31967.8|32109.2|31969.2|32106.6|31966.6|20
1626571170000|2021-07-18 01:19:30|32108.2|31968.2|32104.1|31964.1|32108.9|31968.9|32103.7|31963.7|32
1626571180000|2021-07-18 01:19:40|32103.3|31963.3|32102.2|31962.2|32105.4|31965.4|32101.5|31961.5|19
1626571190000|2021-07-18 01:19:50|32102.4|31962.4|32111.1|31971.1|32112|31972|32102.4|31962.4|31
1626571200000|2021-07-18 01:20:00|32112.2|31972.2|32120.2|31980.2|32120.2|31980.2|32112|31972|31
1626571210000|2021-07-18 01:20:10|32119.8|31979.8|32124.9|31984.9|32125.1|31985.1|32119.8|31979.8|34
1626571220000|2021-07-18 01:20:20|32124|31984|32129.8|31989.8|32131|31991|32124|31984|32
1626571230000|2021-07-18 01:20:30|32129.7|31989.7|32125.6|31985.6|32129.9|31989.9|32125.6|31985.6|36
1626571240000|2021-07-18 01:20:40|32121.5|31981.5|32106.4|31966.4|32121.5|31981.5|32101.6|31961.6|37
1626571250000|2021-07-18 01:20:50|32106.7|31966.7|32097.8|31957.8|32106.9|31966.9|32097.8|31957.8|32
1626571260000|2021-07-18 01:21:00|32097.7|31957.7|32109.2|31969.2|32109.2|31969.2|32097.7|31957.7|28
1626571270000|2021-07-18 01:21:10|32109.5|31969.5|32115|31975|32115|31975|32109.5|31969.5|31
1626571280000|2021-07-18 01:21:20|32114.4|31974.4|32116.4|31976.4|32117.1|31977.1|32114.3|31974.3|20
1626571290000|2021-07-18 01:21:30|32116.5|31976.5|32118.3|31978.3|32119.4|31979.4|32115.6|31975.6|25
1626571300000|2021-07-18 01:21:40|32118.7|31978.7|32130.8|31990.8|32130.8|31990.8|32115.7|31975.7|33
1626571310000|2021-07-18 01:21:50|32129.8|31989.8|32126|31986|32132|31992|32123.8|31983.8|37
1626571320000|2021-07-18 01:22:00|32125.8|31985.8|32129.8|31989.8|32130.8|31990.8|32125.8|31985.8|35
1626571330000|2021-07-18 01:22:10|32129.6|31989.6|32131|31991|32131.5|31991.5|32129.4|31989.4|27
1626571340000|2021-07-18 01:22:20|32131.5|31991.5|32124.8|31984.8|32131.5|31991.5|32124.6|31984.6|30
1626571350000|2021-07-18 01:22:30|32125.1|31985.1|32128|31988|32128|31988|32123.8|31983.8|23
1626571360000|2021-07-18 01:22:40|32127.9|31987.9|32127.4|31987.4|32128.8|31988.8|32126.4|31986.4|31
1626571370000|2021-07-18 01:22:50|32127.2|31987.2|32127.9|31987.9|32128.5|31988.5|32127|31987|26
1626571380000|2021-07-18 01:23:00|32128.2|31988.2|32131.2|31991.2|32131.2|31991.2|32128.2|31988.2|27
1626571390000|2021-07-18 01:23:10|32131.9|31991.9|32133.7|31993.7|32133.7|31993.7|32131.8|31991.8|23
1626571400000|2021-07-18 01:23:20|32133.8|31993.8|32133.3|31993.3|32133.9|31993.9|32131.1|31991.1|20
1626571410000|2021-07-18 01:23:30|32133.1|31993.1|32133.8|31993.8|32134.5|31994.5|32132.9|31992.9|18
1626571420000|2021-07-18 01:23:40|32133.7|31993.7|32134.3|31994.3|32134.9|31994.9|32133.7|31993.7|14
1626571430000|2021-07-18 01:23:50|32134.2|31994.2|32134.4|31994.4|32135|31995|32134.2|31994.2|11
1626571440000|2021-07-18 01:24:00|32136.5|31996.5|32150.8|32010.8|32155.6|32015.6|32136.5|31996.5|32
1626571450000|2021-07-18 01:24:10|32150.7|32010.7|32148.1|32008.1|32152|32012|32146.2|32006.2|33
1626571460000|2021-07-18 01:24:20|32148.5|32008.5|32147.3|32007.3|32148.6|32008.6|32144.7|32004.7|27
1626571470000|2021-07-18 01:24:30|32147.1|32007.1|32148.9|32008.9|32151.2|32011.2|32147.1|32007.1|31
1626571480000|2021-07-18 01:24:40|32149.7|32009.7|32154.6|32014.6|32157.5|32017.5|32149.1|32009.1|25
1626571490000|2021-07-18 01:24:50|32153.1|32013.1|32154.2|32014.2|32157.5|32017.5|32151|32011|32
1626571500000|2021-07-18 01:25:00|32153.7|32013.7|32156.3|32016.3|32170.9|32030.9|32153.7|32013.7|32
1626571510000|2021-07-18 01:25:10|32155.2|32015.2|32158.1|32018.1|32158.5|32018.5|32155.2|32015.2|32
1626571520000|2021-07-18 01:25:20|32158.9|32018.9|32162.9|32022.9|32163.1|32023.1|32155.9|32015.9|33
1626571530000|2021-07-18 01:25:30|32163.1|32023.1|32172.9|32032.9|32173.5|32033.5|32162.9|32022.9|30
1626571540000|2021-07-18 01:25:40|32172.6|32032.6|32173.3|32033.3|32174.3|32034.3|32171.6|32031.6|28
1626571550000|2021-07-18 01:25:50|32173.6|32033.6|32178.7|32038.7|32178.8|32038.8|32173.5|32033.5|24
1626571560000|2021-07-18 01:26:00|32180.4|32040.4|32191|32051|32194.1|32054.1|32180.4|32040.4|35
1626571570000|2021-07-18 01:26:10|32191.7|32051.7|32207.9|32067.9|32207.9|32067.9|32191.7|32051.7|35
1626571580000|2021-07-18 01:26:20|32208.8|32068.8|32198.4|32058.4|32216.3|32076.3|32194.7|32054.7|38
1626571590000|2021-07-18 01:26:30|32197.9|32057.9|32188.1|32048.1|32199|32059|32183.4|32043.4|32
1626571600000|2021-07-18 01:26:40|32188.3|32048.3|32187.8|32047.8|32191.7|32051.7|32187.8|32047.8|26
1626571610000|2021-07-18 01:26:50|32188.6|32048.6|32208.5|32068.5|32208.6|32068.6|32188.6|32048.6|31
1626571620000|2021-07-18 01:27:00|32208.3|32068.3|32213.2|32073.2|32213.9|32073.9|32205.2|32065.2|24
1626571630000|2021-07-18 01:27:10|32212|32072|32218.7|32078.7|32218.7|32078.7|32211.7|32071.7|26
1626571640000|2021-07-18 01:27:20|32218.9|32078.9|32231.9|32091.9|32236.9|32096.9|32218.5|32078.5|32
1626571650000|2021-07-18 01:27:30|32232.8|32092.8|32222.3|32082.3|32232.8|32092.8|32219.5|32079.5|33
1626571660000|2021-07-18 01:27:40|32222.5|32082.5|32222.3|32082.3|32229.6|32089.6|32221.5|32081.5|24
1626571670000|2021-07-18 01:27:50|32222.6|32082.6|32228.8|32088.8|32229.3|32089.3|32222.5|32082.5|28
1626571680000|2021-07-18 01:28:00|32228.9|32088.9|32231.9|32091.9|32236.4|32096.4|32228.8|32088.8|29
1626571690000|2021-07-18 01:28:10|32231.2|32091.2|32227.9|32087.9|32232.9|32092.9|32226.6|32086.6|35
1626571700000|2021-07-18 01:28:20|32227.5|32087.5|32222.8|32082.8|32228.7|32088.7|32221.9|32081.9|29
1626571710000|2021-07-18 01:28:30|32223.4|32083.4|32225.2|32085.2|32227.8|32087.8|32222|32082|33
1626571720000|2021-07-18 01:28:40|32224.9|32084.9|32208.7|32068.7|32225|32085|32208.7|32068.7|30
1626571730000|2021-07-18 01:28:50|32209|32069|32217.1|32077.1|32217.9|32077.9|32208|32068|27
1626571740000|2021-07-18 01:29:00|32216.9|32076.9|32245.4|32105.4|32248.2|32108.2|32216.9|32076.9|29
1626571750000|2021-07-18 01:29:10|32245|32105|32248.7|32108.7|32250.1|32110.1|32242.3|32102.3|37
1626571760000|2021-07-18 01:29:20|32248.8|32108.8|32250.7|32110.7|32251.1|32111.1|32247.4|32107.4|30
1626571770000|2021-07-18 01:29:30|32250.8|32110.8|32253|32113|32257.8|32117.8|32250|32110|32
1626571780000|2021-07-18 01:29:40|32252.6|32112.6|32258.2|32118.2|32258.2|32118.2|32250.5|32110.5|26
1626571790000|2021-07-18 01:29:50|32258.6|32118.6|32264.8|32124.8|32265.3|32125.3|32258.6|32118.6|25
1626571800000|2021-07-18 01:30:00|32265.1|32125.1|32294.2|32154.2|32294.6|32154.6|32265.1|32125.1|37
1626571810000|2021-07-18 01:30:10|32289.9|32149.9|32284.7|32144.7|32291.3|32151.3|32284.4|32144.4|33
1626571820000|2021-07-18 01:30:20|32284.3|32144.3|32302.3|32162.3|32302.3|32162.3|32283.9|32143.9|38
1626571830000|2021-07-18 01:30:30|32302.5|32162.5|32307|32167|32307.3|32167.3|32302.5|32162.5|24
1626571840000|2021-07-18 01:30:40|32307.1|32167.1|32306.6|32166.6|32310.4|32170.4|32306.1|32166.1|35
1626571850000|2021-07-18 01:30:50|32306.8|32166.8|32303|32163|32307.5|32167.5|32302.6|32162.6|29
1626571860000|2021-07-18 01:31:00|32303.4|32163.4|32312.8|32172.8|32313.6|32173.6|32303.4|32163.4|27
1626571870000|2021-07-18 01:31:10|32313.2|32173.2|32395|32255|32418.3|32278.3|32313.2|32173.2|38
1626571880000|2021-07-18 01:31:20|32393.8|32253.8|32420.2|32280.2|32438.8|32298.8|32391.8|32251.8|40
1626571890000|2021-07-18 01:31:30|32420|32280|32438|32298|32443|32303|32420|32280|36
1626571900000|2021-07-18 01:31:40|32438.6|32298.6|32443.5|32303.5|32452|32312|32438.6|32298.6|37
1626571910000|2021-07-18 01:31:50|32444.6|32304.6|32456.5|32316.5|32456.5|32316.5|32443.1|32303.1|37
1626571920000|2021-07-18 01:32:00|32456.3|32316.3|32457.8|32317.8|32473|32333|32455.1|32315.1|33
1626571930000|2021-07-18 01:32:10|32457.9|32317.9|32457.9|32317.9|32458.5|32318.5|32440.4|32300.4|34
1626571940000|2021-07-18 01:32:20|32464.4|32324.4|32456.6|32316.6|32465.2|32325.2|32456.4|32316.4|31
1626571950000|2021-07-18 01:32:30|32457.3|32317.3|32440.4|32300.4|32459.4|32319.4|32439.9|32299.9|36
1626571960000|2021-07-18 01:32:40|32439|32299|32435.2|32295.2|32439|32299|32428.9|32288.9|36
1626571970000|2021-07-18 01:32:50|32434.9|32294.9|32450.1|32310.1|32458.4|32318.4|32434.8|32294.8|37
1626571980000|2021-07-18 01:33:00|32449.9|32309.9|32448.9|32308.9|32457.8|32317.8|32445.4|32305.4|37
1626571990000|2021-07-18 01:33:10|32449.2|32309.2|32455.2|32315.2|32456.4|32316.4|32449.2|32309.2|38
1626572000000|2021-07-18 01:33:20|32455.3|32315.3|32456.4|32316.4|32460.6|32320.6|32453.8|32313.8|33
1626572010000|2021-07-18 01:33:30|32456.5|32316.5|32467.3|32327.3|32469|32329|32449.1|32309.1|31
1626572020000|2021-07-18 01:33:40|32466.2|32326.2|32473.9|32333.9|32477|32337|32466.2|32326.2|37
1626572030000|2021-07-18 01:33:50|32474.3|32334.3|32469|32329|32474.3|32334.3|32469|32329|30
1626572040000|2021-07-18 01:34:00|32469.1|32329.1|32492.9|32352.9|32493.1|32353.1|32468.4|32328.4|36
1626572050000|2021-07-18 01:34:10|32492|32352|32484.4|32344.4|32492|32352|32477.7|32337.7|33
1626572060000|2021-07-18 01:34:20|32484.1|32344.1|32477.9|32337.9|32484.1|32344.1|32473.3|32333.3|29
1626572070000|2021-07-18 01:34:30|32478.1|32338.1|32469.8|32329.8|32478.9|32338.9|32467.1|32327.1|30
1626572080000|2021-07-18 01:34:40|32470.2|32330.2|32460.2|32320.2|32471.8|32331.8|32458.9|32318.9|36
1626572090000|2021-07-18 01:34:50|32459.2|32319.2|32453.7|32313.7|32461.7|32321.7|32452.4|32312.4|29
1626572100000|2021-07-18 01:35:00|32454.7|32314.7|32455.4|32315.4|32465.4|32325.4|32453.7|32313.7|36
1626572110000|2021-07-18 01:35:10|32454.9|32314.9|32455|32315|32457.4|32317.4|32450|32310|33
1626572120000|2021-07-18 01:35:20|32456.3|32316.3|32458.1|32318.1|32464|32324|32456.3|32316.3|31
1626572130000|2021-07-18 01:35:30|32456.1|32316.1|32455.9|32315.9|32459|32319|32453.1|32313.1|33
1626572140000|2021-07-18 01:35:40|32454.8|32314.8|32452.8|32312.8|32456.3|32316.3|32450.3|32310.3|28
1626572150000|2021-07-18 01:35:50|32453|32313|32445.1|32305.1|32454.6|32314.6|32443.7|32303.7|35
1626572160000|2021-07-18 01:36:00|32444.8|32304.8|32438.1|32298.1|32445.7|32305.7|32437.7|32297.7|39
1626572170000|2021-07-18 01:36:10|32439.2|32299.2|32432.5|32292.5|32439.7|32299.7|32432.2|32292.2|26
1626572180000|2021-07-18 01:36:20|32432.4|32292.4|32418.9|32278.9|32432.4|32292.4|32417.4|32277.4|37
1626572190000|2021-07-18 01:36:30|32417.3|32277.3|32408.8|32268.8|32417.3|32277.3|32407.2|32267.2|36
1626572200000|2021-07-18 01:36:40|32408.9|32268.9|32408.6|32268.6|32411.6|32271.6|32403.6|32263.6|32
1626572210000|2021-07-18 01:36:50|32408.3|32268.3|32406.2|32266.2|32408.5|32268.5|32404.1|32264.1|31
1626572220000|2021-07-18 01:37:00|32406|32266|32397.6|32257.6|32406.6|32266.6|32397.6|32257.6|32
1626572230000|2021-07-18 01:37:10|32398.9|32258.9|32398.5|32258.5|32399.9|32259.9|32397.5|32257.5|32
1626572240000|2021-07-18 01:37:20|32398.7|32258.7|32394.8|32254.8|32398.8|32258.8|32391.8|32251.8|29
1626572250000|2021-07-18 01:37:30|32394.5|32254.5|32386.2|32246.2|32395.4|32255.4|32386.2|32246.2|26
1626572260000|2021-07-18 01:37:40|32387.1|32247.1|32375.2|32235.2|32387.1|32247.1|32375.2|32235.2|28
1626572270000|2021-07-18 01:37:50|32375.4|32235.4|32368.7|32228.7|32375.4|32235.4|32368.7|32228.7|23
1626572280000|2021-07-18 01:38:00|32368.2|32228.2|32374.2|32234.2|32376.7|32236.7|32368.2|32228.2|35
1626572290000|2021-07-18 01:38:10|32372.4|32232.4|32370.9|32230.9|32373.2|32233.2|32368.6|32228.6|35
1626572300000|2021-07-18 01:38:20|32370.6|32230.6|32364.9|32224.9|32371.6|32231.6|32364.9|32224.9|30
1626572310000|2021-07-18 01:38:30|32365.1|32225.1|32367.6|32227.6|32369.3|32229.3|32365.1|32225.1|29
1626572320000|2021-07-18 01:38:40|32367.2|32227.2|32369|32229|32370.4|32230.4|32365.7|32225.7|31
1626572330000|2021-07-18 01:38:50|32369.3|32229.3|32367.9|32227.9|32370.2|32230.2|32367.9|32227.9|28
1626572340000|2021-07-18 01:39:00|32367.6|32227.6|32370.5|32230.5|32370.5|32230.5|32367.6|32227.6|21
1626572350000|2021-07-18 01:39:10|32369.9|32229.9|32370.5|32230.5|32371.1|32231.1|32369.9|32229.9|15
1626572360000|2021-07-18 01:39:20|32370.6|32230.6|32372|32232|32372.9|32232.9|32370.5|32230.5|9
1626572370000|2021-07-18 01:39:30|32371.9|32231.9|32371.1|32231.1|32371.9|32231.9|32370.4|32230.4|16
1626572380000|2021-07-18 01:39:40|32371.2|32231.2|32370.6|32230.6|32371.4|32231.4|32366.1|32226.1|30
1626572390000|2021-07-18 01:39:50|32370.5|32230.5|32367.1|32227.1|32370.5|32230.5|32366.7|32226.7|24
1626572400000|2021-07-18 01:40:00|32366.9|32226.9|32365.5|32225.5|32368.4|32228.4|32365.5|32225.5|9
1626572410000|2021-07-18 01:40:10|32363.5|32223.5|32363.2|32223.2|32363.7|32223.7|32362.8|32222.8|6
1626572420000|2021-07-18 01:40:20|32363.7|32223.7|32362.2|32222.2|32363.7|32223.7|32360.7|32220.7|17
1626572430000|2021-07-18 01:40:30|32358.7|32218.7|32358.2|32218.2|32359.6|32219.6|32357.2|32217.2|23
1626572440000|2021-07-18 01:40:40|32358.4|32218.4|32358.3|32218.3|32359.6|32219.6|32357.7|32217.7|21
1626572450000|2021-07-18 01:40:50|32358.4|32218.4|32358.8|32218.8|32358.9|32218.9|32357|32217|14
1626572460000|2021-07-18 01:41:00|32358.6|32218.6|32359.2|32219.2|32359.2|32219.2|32355.8|32215.8|19
1626572470000|2021-07-18 01:41:10|32359.3|32219.3|32361.2|32221.2|32361.2|32221.2|32358.7|32218.7|22
1626572480000|2021-07-18 01:41:20|32361|32221|32368.5|32228.5|32369.4|32229.4|32360.2|32220.2|18
1626572490000|2021-07-18 01:41:30|32369.3|32229.3|32362.3|32222.3|32369.7|32229.7|32362.1|32222.1|29
1626572500000|2021-07-18 01:41:40|32362.5|32222.5|32363.5|32223.5|32364|32224|32362|32222|18
1626572510000|2021-07-18 01:41:50|32363.3|32223.3|32358.8|32218.8|32363.4|32223.4|32358.6|32218.6|16
1626572520000|2021-07-18 01:42:00|32359.8|32219.8|32361.3|32221.3|32361.9|32221.9|32358.2|32218.2|21
1626572530000|2021-07-18 01:42:10|32361.2|32221.2|32358.5|32218.5|32361.9|32221.9|32358.4|32218.4|22
1626572540000|2021-07-18 01:42:20|32358.9|32218.9|32359.1|32219.1|32359.1|32219.1|32358.5|32218.5|10
1626572550000|2021-07-18 01:42:30|32359|32219|32358.8|32218.8|32359|32219|32356.8|32216.8|12
1626572560000|2021-07-18 01:42:40|32358.3|32218.3|32359.6|32219.6|32360.8|32220.8|32358.2|32218.2|21
1626572570000|2021-07-18 01:42:50|32359.3|32219.3|32359.9|32219.9|32359.9|32219.9|32359.2|32219.2|9
1626572580000|2021-07-18 01:43:00|32359.6|32219.6|32361.6|32221.6|32362|32222|32359.6|32219.6|17
1626572590000|2021-07-18 01:43:10|32361.3|32221.3|32362|32222|32362.4|32222.4|32359.6|32219.6|19
1626572600000|2021-07-18 01:43:20|32362.2|32222.2|32363.5|32223.5|32365.8|32225.8|32362.2|32222.2|22
1626572610000|2021-07-18 01:43:30|32363.2|32223.2|32361.8|32221.8|32363.5|32223.5|32361.6|32221.6|17
1626572620000|2021-07-18 01:43:40|32361.7|32221.7|32363.3|32223.3|32363.3|32223.3|32361.5|32221.5|4
1626572630000|2021-07-18 01:43:50|32363.5|32223.5|32363.3|32223.3|32363.7|32223.7|32363.1|32223.1|6
1626572640000|2021-07-18 01:44:00|32363.1|32223.1|32362.9|32222.9|32363.5|32223.5|32362.9|32222.9|6
1626572650000|2021-07-18 01:44:10|32363.1|32223.1|32362.7|32222.7|32363.1|32223.1|32362.4|32222.4|13
1626572660000|2021-07-18 01:44:20|32362.8|32222.8|32362.7|32222.7|32363.5|32223.5|32362.6|32222.6|15
1626572670000|2021-07-18 01:44:30|32362.9|32222.9|32356.4|32216.4|32362.9|32222.9|32352.7|32212.7|15
1626572680000|2021-07-18 01:44:40|32355|32215|32343.9|32203.9|32355|32215|32343.8|32203.8|26
1626572690000|2021-07-18 01:44:50|32343.1|32203.1|32352.3|32212.3|32352.3|32212.3|32339|32199|32
1626572700000|2021-07-18 01:45:00|32355.3|32215.3|32353.3|32213.3|32357|32217|32353|32213|31
1626572710000|2021-07-18 01:45:10|32353.5|32213.5|32342.7|32202.7|32353.9|32213.9|32341.4|32201.4|33
1626572720000|2021-07-18 01:45:20|32342.6|32202.6|32338|32198|32342.8|32202.8|32337.6|32197.6|33
1626572730000|2021-07-18 01:45:30|32337.3|32197.3|32332.9|32192.9|32339.1|32199.1|32332.8|32192.8|26
1626572740000|2021-07-18 01:45:40|32332.8|32192.8|32290.3|32150.3|32332.8|32192.8|32289.7|32149.7|34
1626572750000|2021-07-18 01:45:50|32288.9|32148.9|32281.6|32141.6|32294.5|32154.5|32280.8|32140.8|38
1626572760000|2021-07-18 01:46:00|32281.3|32141.3|32282.8|32142.8|32284.2|32144.2|32277.6|32137.6|31
1626572770000|2021-07-18 01:46:10|32282.3|32142.3|32281.4|32141.4|32289.4|32149.4|32280.9|32140.9|33
1626572780000|2021-07-18 01:46:20|32281.9|32141.9|32275.2|32135.2|32284.4|32144.4|32275.1|32135.1|32
1626572790000|2021-07-18 01:46:30|32274.3|32134.3|32284.3|32144.3|32288.3|32148.3|32274.3|32134.3|35
1626572800000|2021-07-18 01:46:40|32284.2|32144.2|32280.4|32140.4|32284.4|32144.4|32280.4|32140.4|26
1626572810000|2021-07-18 01:46:50|32280.8|32140.8|32276.6|32136.6|32280.8|32140.8|32276|32136|21
1626572820000|2021-07-18 01:47:00|32277.6|32137.6|32269|32129|32278.1|32138.1|32257.1|32117.1|27
1626572830000|2021-07-18 01:47:10|32264.9|32124.9|32247.7|32107.7|32265.1|32125.1|32247.1|32107.1|39
1626572840000|2021-07-18 01:47:20|32248.8|32108.8|32254.6|32114.6|32255.9|32115.9|32248.8|32108.8|31
1626572850000|2021-07-18 01:47:30|32254.4|32114.4|32241.2|32101.2|32254.4|32114.4|32241.2|32101.2|34
1626572860000|2021-07-18 01:47:40|32241.4|32101.4|32231.4|32091.4|32241.4|32101.4|32227.3|32087.3|35
1626572870000|2021-07-18 01:47:50|32231.6|32091.6|32228|32088|32231.9|32091.9|32227.9|32087.9|30
1626572880000|2021-07-18 01:48:00|32228.4|32088.4|32241.4|32101.4|32241.4|32101.4|32228.4|32088.4|20
1626572890000|2021-07-18 01:48:10|32240.5|32100.5|32240.1|32100.1|32243.5|32103.5|32239|32099|31
1626572900000|2021-07-18 01:48:20|32240|32100|32237.7|32097.7|32240|32100|32235.7|32095.7|24
1626572910000|2021-07-18 01:48:30|32237.5|32097.5|32236.5|32096.5|32237.7|32097.7|32236.3|32096.3|13
1626572920000|2021-07-18 01:48:40|32236.4|32096.4|32245.8|32105.8|32246.3|32106.3|32236.4|32096.4|16
1626572930000|2021-07-18 01:48:50|32245.5|32105.5|32243.4|32103.4|32245.7|32105.7|32243.1|32103.1|35
1626572940000|2021-07-18 01:49:00|32242.9|32102.9|32268.9|32128.9|32269.2|32129.2|32242.9|32102.9|26
1626572950000|2021-07-18 01:49:10|32269|32129|32269.7|32129.7|32272.2|32132.2|32266.5|32126.5|33
1626572960000|2021-07-18 01:49:20|32269.6|32129.6|32269.9|32129.9|32270.7|32130.7|32264.5|32124.5|30
1626572970000|2021-07-18 01:49:30|32269.6|32129.6|32278.2|32138.2|32278.6|32138.6|32267.8|32127.8|30
1626572980000|2021-07-18 01:49:40|32278.3|32138.3|32279.4|32139.4|32280.8|32140.8|32277.9|32137.9|21
1626572990000|2021-07-18 01:49:50|32279.9|32139.9|32279.4|32139.4|32279.9|32139.9|32279|32139|20
1626573000000|2021-07-18 01:50:00|32280.2|32140.2|32280.2|32140.2|32281.2|32141.2|32279.7|32139.7|19
1626573010000|2021-07-18 01:50:10|32279.8|32139.8|32279.5|32139.5|32280.5|32140.5|32279|32139|16
1626573020000|2021-07-18 01:50:20|32279.7|32139.7|32279.9|32139.9|32279.9|32139.9|32279.1|32139.1|22
1626573030000|2021-07-18 01:50:30|32279.4|32139.4|32279.8|32139.8|32279.8|32139.8|32278.9|32138.9|15
1626573040000|2021-07-18 01:50:40|32279.7|32139.7|32281.6|32141.6|32281.7|32141.7|32279.4|32139.4|19
1626573050000|2021-07-18 01:50:50|32281.5|32141.5|32281.2|32141.2|32281.8|32141.8|32280.6|32140.6|14
1626573060000|2021-07-18 01:51:00|32281.4|32141.4|32271.3|32131.3|32286.5|32146.5|32271.3|32131.3|30
1626573070000|2021-07-18 01:51:10|32271.7|32131.7|32272|32132|32273.9|32133.9|32268.6|32128.6|31
1626573080000|2021-07-18 01:51:20|32271.8|32131.8|32268.9|32128.9|32271.8|32131.8|32268.2|32128.2|19
1626573090000|2021-07-18 01:51:30|32269.1|32129.1|32270.5|32130.5|32270.5|32130.5|32268|32128|20
1626573100000|2021-07-18 01:51:40|32270.2|32130.2|32265.9|32125.9|32270.3|32130.3|32265.4|32125.4|23
1626573110000|2021-07-18 01:51:50|32265.7|32125.7|32265.3|32125.3|32266|32126|32264.5|32124.5|23
1626573120000|2021-07-18 01:52:00|32265.5|32125.5|32266.3|32126.3|32266.9|32126.9|32265.4|32125.4|23
1626573130000|2021-07-18 01:52:10|32266|32126|32266.3|32126.3|32266.7|32126.7|32265.7|32125.7|19
1626573140000|2021-07-18 01:52:20|32266.4|32126.4|32266.8|32126.8|32267.1|32127.1|32266.2|32126.2|15
1626573150000|2021-07-18 01:52:30|32266.5|32126.5|32265.4|32125.4|32266.5|32126.5|32265.4|32125.4|9
1626573160000|2021-07-18 01:52:40|32265.6|32125.6|32266.1|32126.1|32266.3|32126.3|32264.5|32124.5|15
1626573170000|2021-07-18 01:52:50|32266.2|32126.2|32265.4|32125.4|32266.3|32126.3|32265.3|32125.3|15
1626573180000|2021-07-18 01:53:00|32263|32123|32268.9|32128.9|32270.2|32130.2|32263|32123|26
1626573190000|2021-07-18 01:53:10|32268.8|32128.8|32269.2|32129.2|32269.6|32129.6|32268.8|32128.8|5
1626573200000|2021-07-18 01:53:20|32269.6|32129.6|32269.6|32129.6|32270.3|32130.3|32268.7|32128.7|18
1626573210000|2021-07-18 01:53:30|32269.1|32129.1|32281.3|32141.3|32282.7|32142.7|32268.6|32128.6|24
1626573220000|2021-07-18 01:53:40|32281.1|32141.1|32283.6|32143.6|32284.7|32144.7|32274.9|32134.9|35
1626573230000|2021-07-18 01:53:50|32283.8|32143.8|32286.6|32146.6|32290.7|32150.7|32282.8|32142.8|31
1626573240000|2021-07-18 01:54:00|32287|32147|32284.2|32144.2|32290.8|32150.8|32282.5|32142.5|33
1626573250000|2021-07-18 01:54:10|32282.6|32142.6|32267.5|32127.5|32282.6|32142.6|32265.4|32125.4|36
1626573260000|2021-07-18 01:54:20|32267.9|32127.9|32271.9|32131.9|32274.1|32134.1|32267.3|32127.3|27
1626573270000|2021-07-18 01:54:30|32272.3|32132.3|32269|32129|32272.3|32132.3|32269|32129|15
1626573280000|2021-07-18 01:54:40|32269.3|32129.3|32270.3|32130.3|32270.3|32130.3|32269|32129|19
1626573290000|2021-07-18 01:54:50|32270.5|32130.5|32270.6|32130.6|32270.7|32130.7|32268.6|32128.6|30
1626573300000|2021-07-18 01:55:00|32271.4|32131.4|32271.9|32131.9|32272|32132|32270.3|32130.3|32
1626573310000|2021-07-18 01:55:10|32270.9|32130.9|32274.7|32134.7|32274.7|32134.7|32270.6|32130.6|29
1626573320000|2021-07-18 01:55:20|32274.6|32134.6|32272.2|32132.2|32274.6|32134.6|32271.5|32131.5|17
1626573330000|2021-07-18 01:55:30|32272.1|32132.1|32271.5|32131.5|32272.3|32132.3|32271.5|32131.5|12
1626573340000|2021-07-18 01:55:40|32271.9|32131.9|32272.2|32132.2|32272.7|32132.7|32271.9|32131.9|14
1626573350000|2021-07-18 01:55:50|32272.3|32132.3|32265.5|32125.5|32272.3|32132.3|32265|32125|21
1626573360000|2021-07-18 01:56:00|32265.7|32125.7|32264.6|32124.6|32272.8|32132.8|32264.6|32124.6|26
1626573370000|2021-07-18 01:56:10|32264.5|32124.5|32262.2|32122.2|32264.5|32124.5|32261.7|32121.7|11
1626573380000|2021-07-18 01:56:20|32260|32120|32257.2|32117.2|32260|32120|32257|32117|20
1626573390000|2021-07-18 01:56:30|32257.3|32117.3|32255.2|32115.2|32259.2|32119.2|32255.2|32115.2|18
1626573400000|2021-07-18 01:56:40|32254.7|32114.7|32240.7|32100.7|32254.7|32114.7|32240.7|32100.7|28
1626573410000|2021-07-18 01:56:50|32240.3|32100.3|32238|32098|32240.7|32100.7|32237.9|32097.9|30
1626573420000|2021-07-18 01:57:00|32238.6|32098.6|32239.9|32099.9|32241.5|32101.5|32238.6|32098.6|27
1626573430000|2021-07-18 01:57:10|32240.3|32100.3|32243.8|32103.8|32243.8|32103.8|32236.6|32096.6|36
1626573440000|2021-07-18 01:57:20|32243.1|32103.1|32252.4|32112.4|32253.8|32113.8|32243.1|32103.1|23
1626573450000|2021-07-18 01:57:30|32252.1|32112.1|32254|32114|32254.7|32114.7|32250|32110|23
1626573460000|2021-07-18 01:57:40|32253.8|32113.8|32250.7|32110.7|32254.3|32114.3|32250.7|32110.7|30
1626573470000|2021-07-18 01:57:50|32250.8|32110.8|32248.9|32108.9|32253|32113|32248.9|32108.9|19
1626573480000|2021-07-18 01:58:00|32249.1|32109.1|32252.7|32112.7|32252.7|32112.7|32249.1|32109.1|22
1626573490000|2021-07-18 01:58:10|32252.1|32112.1|32254.1|32114.1|32254.1|32114.1|32251.4|32111.4|13
1626573500000|2021-07-18 01:58:20|32254.3|32114.3|32267.2|32127.2|32272.2|32132.2|32254.3|32114.3|29
1626573510000|2021-07-18 01:58:30|32267.6|32127.6|32267.2|32127.2|32269.3|32129.3|32265.3|32125.3|35
1626573520000|2021-07-18 01:58:40|32266.3|32126.3|32265.8|32125.8|32266.9|32126.9|32265.8|32125.8|23
1626573530000|2021-07-18 01:58:50|32266.1|32126.1|32265.9|32125.9|32266.9|32126.9|32265.5|32125.5|13
1626573540000|2021-07-18 01:59:00|32265.2|32125.2|32266.2|32126.2|32266.5|32126.5|32265.2|32125.2|11
1626573550000|2021-07-18 01:59:10|32266.3|32126.3|32261.8|32121.8|32266.3|32126.3|32259.7|32119.7|19
1626573560000|2021-07-18 01:59:20|32262.1|32122.1|32263|32123|32264.1|32124.1|32262.1|32122.1|18
1626573570000|2021-07-18 01:59:30|32263.1|32123.1|32260.8|32120.8|32263.1|32123.1|32258.7|32118.7|17
1626573580000|2021-07-18 01:59:40|32260.9|32120.9|32261.4|32121.4|32261.8|32121.8|32260.9|32120.9|12
1626573590000|2021-07-18 01:59:50|32262.3|32122.3|32284.5|32144.5|32288.4|32148.4|32261.4|32121.4|32
1626573600000|2021-07-18 02:00:00|32284|32144|32313|32173|32317.2|32177.2|32284|32144|33
1626573610000|2021-07-18 02:00:10|32313.2|32173.2|32321.8|32181.8|32321.9|32181.9|32312.1|32172.1|27
1626573620000|2021-07-18 02:00:20|32321.4|32181.4|32334.1|32194.1|32334.2|32194.2|32321.4|32181.4|19
1626573630000|2021-07-18 02:00:30|32334.4|32194.4|32334.8|32194.8|32335.2|32195.2|32333.2|32193.2|14
1626573640000|2021-07-18 02:00:40|32335.2|32195.2|32323.7|32183.7|32335.2|32195.2|32323.7|32183.7|27
1626573650000|2021-07-18 02:00:50|32321.7|32181.7|32318.5|32178.5|32322.4|32182.4|32315.2|32175.2|27
1626573660000|2021-07-18 02:01:00|32317.9|32177.9|32323.2|32183.2|32324.5|32184.5|32314.9|32174.9|36
1626573670000|2021-07-18 02:01:10|32322.8|32182.8|32330.2|32190.2|32330.8|32190.8|32322.8|32182.8|34
1626573680000|2021-07-18 02:01:20|32330.3|32190.3|32325.7|32185.7|32330.4|32190.4|32325.7|32185.7|32
1626573690000|2021-07-18 02:01:30|32325.5|32185.5|32327.2|32187.2|32327.5|32187.5|32323.1|32183.1|32
1626573700000|2021-07-18 02:01:40|32326.6|32186.6|32317.1|32177.1|32328.8|32188.8|32317.1|32177.1|30
1626573710000|2021-07-18 02:01:50|32316.4|32176.4|32304.1|32164.1|32316.4|32176.4|32303.6|32163.6|30
1626573720000|2021-07-18 02:02:00|32304.9|32164.9|32304.4|32164.4|32305.1|32165.1|32303.2|32163.2|27
1626573730000|2021-07-18 02:02:10|32303.9|32163.9|32296.4|32156.4|32303.9|32163.9|32294.3|32154.3|18
1626573740000|2021-07-18 02:02:20|32296.3|32156.3|32298.3|32158.3|32301.1|32161.1|32295.6|32155.6|24
1626573750000|2021-07-18 02:02:30|32298.8|32158.8|32294.3|32154.3|32298.8|32158.8|32292.7|32152.7|22
1626573760000|2021-07-18 02:02:40|32292.1|32152.1|32289.5|32149.5|32292.5|32152.5|32287.4|32147.4|28
1626573770000|2021-07-18 02:02:50|32289.8|32149.8|32285.1|32145.1|32291.4|32151.4|32285.1|32145.1|28
1626573780000|2021-07-18 02:03:00|32285.8|32145.8|32285.1|32145.1|32287.6|32147.6|32285.1|32145.1|25
1626573790000|2021-07-18 02:03:10|32285.2|32145.2|32283.3|32143.3|32285.2|32145.2|32282.9|32142.9|19
1626573800000|2021-07-18 02:03:20|32283.1|32143.1|32284.2|32144.2|32284.7|32144.7|32283.1|32143.1|16
1626573810000|2021-07-18 02:03:30|32284.1|32144.1|32279.8|32139.8|32284.1|32144.1|32278.5|32138.5|28
1626573820000|2021-07-18 02:03:40|32279.6|32139.6|32281.8|32141.8|32285.6|32145.6|32279.6|32139.6|20
1626573830000|2021-07-18 02:03:50|32278.4|32138.4|32268.6|32128.6|32278.4|32138.4|32267.4|32127.4|33
1626573840000|2021-07-18 02:04:00|32268.7|32128.7|32253.9|32113.9|32268.7|32128.7|32253.7|32113.7|36
1626573850000|2021-07-18 02:04:10|32254.1|32114.1|32249.3|32109.3|32254.1|32114.1|32247.6|32107.6|36
1626573860000|2021-07-18 02:04:20|32249.5|32109.5|32246.4|32106.4|32249.7|32109.7|32246.4|32106.4|15
1626573870000|2021-07-18 02:04:30|32246.9|32106.9|32254.8|32114.8|32254.9|32114.9|32246.9|32106.9|19
1626573880000|2021-07-18 02:04:40|32254.3|32114.3|32252|32112|32255.4|32115.4|32251.6|32111.6|27
1626573890000|2021-07-18 02:04:50|32252.7|32112.7|32255.3|32115.3|32255.3|32115.3|32252.4|32112.4|18
1626573900000|2021-07-18 02:05:00|32255.1|32115.1|32261.3|32121.3|32264.4|32124.4|32254.4|32114.4|25
1626573910000|2021-07-18 02:05:10|32261.6|32121.6|32262.9|32122.9|32263.5|32123.5|32261.5|32121.5|25
1626573920000|2021-07-18 02:05:20|32263.3|32123.3|32273.6|32133.6|32274.3|32134.3|32263.2|32123.2|20
1626573930000|2021-07-18 02:05:30|32272.6|32132.6|32286.3|32146.3|32286.3|32146.3|32272.6|32132.6|34
1626573940000|2021-07-18 02:05:40|32287.3|32147.3|32288.7|32148.7|32288.7|32148.7|32284.8|32144.8|26
1626573950000|2021-07-18 02:05:50|32289|32149|32290.9|32150.9|32293.1|32153.1|32288.2|32148.2|25
1626573960000|2021-07-18 02:06:00|32291|32151|32315.3|32175.3|32316.8|32176.8|32291|32151|33
1626573970000|2021-07-18 02:06:10|32317.1|32177.1|32323.6|32183.6|32328.3|32188.3|32314.4|32174.4|34
1626573980000|2021-07-18 02:06:20|32323.3|32183.3|32344.9|32204.9|32346|32206|32322.4|32182.4|29
1626573990000|2021-07-18 02:06:30|32345.7|32205.7|32350.9|32210.9|32351.3|32211.3|32345.6|32205.6|31
1626574000000|2021-07-18 02:06:40|32350.4|32210.4|32347.1|32207.1|32351.7|32211.7|32342.6|32202.6|31
1626574010000|2021-07-18 02:06:50|32346.8|32206.8|32340.4|32200.4|32347|32207|32340.1|32200.1|33
1626574020000|2021-07-18 02:07:00|32339.7|32199.7|32337.8|32197.8|32340.7|32200.7|32336.5|32196.5|19
1626574030000|2021-07-18 02:07:10|32337.6|32197.6|32344.4|32204.4|32344.5|32204.5|32337.1|32197.1|31
1626574040000|2021-07-18 02:07:20|32344.2|32204.2|32347.7|32207.7|32347.7|32207.7|32344.2|32204.2|22
1626574050000|2021-07-18 02:07:30|32346.9|32206.9|32346.6|32206.6|32347.4|32207.4|32346.2|32206.2|22
1626574060000|2021-07-18 02:07:40|32346.9|32206.9|32349.4|32209.4|32349.7|32209.7|32346.9|32206.9|17
1626574070000|2021-07-18 02:07:50|32349|32209|32339.8|32199.8|32349.7|32209.7|32339.4|32199.4|25
1626574080000|2021-07-18 02:08:00|32340.3|32200.3|32320.7|32180.7|32340.3|32200.3|32319.7|32179.7|38
1626574090000|2021-07-18 02:08:10|32319.7|32179.7|32311.7|32171.7|32321.4|32181.4|32310.6|32170.6|38
1626574100000|2021-07-18 02:08:20|32311.9|32171.9|32312.3|32172.3|32313.1|32173.1|32311.1|32171.1|26
1626574110000|2021-07-18 02:08:30|32312.1|32172.1|32317.9|32177.9|32317.9|32177.9|32312.1|32172.1|30
1626574120000|2021-07-18 02:08:40|32318|32178|32315.8|32175.8|32319.4|32179.4|32313.9|32173.9|29
1626574130000|2021-07-18 02:08:50|32315.7|32175.7|32311.2|32171.2|32316.1|32176.1|32311|32171|20
1626574140000|2021-07-18 02:09:00|32311.4|32171.4|32316.8|32176.8|32317.3|32177.3|32311.4|32171.4|21
1626574150000|2021-07-18 02:09:10|32316.6|32176.6|32318|32178|32318|32178|32315.3|32175.3|22
1626574160000|2021-07-18 02:09:20|32318.3|32178.3|32326.7|32186.7|32327.2|32187.2|32318.3|32178.3|27
1626574170000|2021-07-18 02:09:30|32325.2|32185.2|32333.2|32193.2|32334|32194|32325.2|32185.2|29
1626574180000|2021-07-18 02:09:40|32333|32193|32333.4|32193.4|32333.5|32193.5|32331.6|32191.6|20
1626574190000|2021-07-18 02:09:50|32333.7|32193.7|32313|32173|32334|32194|32312.9|32172.9|31
1626574200000|2021-07-18 02:10:00|32311.4|32171.4|32317.3|32177.3|32317.8|32177.8|32310.8|32170.8|23
1626574210000|2021-07-18 02:10:10|32317|32177|32306.3|32166.3|32319.9|32179.9|32306.1|32166.1|35
1626574220000|2021-07-18 02:10:20|32305.4|32165.4|32308.6|32168.6|32310.7|32170.7|32305.3|32165.3|27
1626574230000|2021-07-18 02:10:30|32308.7|32168.7|32304.1|32164.1|32308.7|32168.7|32304.1|32164.1|29
1626574240000|2021-07-18 02:10:40|32304.3|32164.3|32303.9|32163.9|32304.8|32164.8|32302.5|32162.5|29
1626574250000|2021-07-18 02:10:50|32304.1|32164.1|32294.2|32154.2|32304.1|32164.1|32293.2|32153.2|25
1626574260000|2021-07-18 02:11:00|32294|32154|32290.4|32150.4|32295.1|32155.1|32290.2|32150.2|25
1626574270000|2021-07-18 02:11:10|32290.2|32150.2|32289|32149|32290.2|32150.2|32287.5|32147.5|26
1626574280000|2021-07-18 02:11:20|32289.3|32149.3|32288.5|32148.5|32289.4|32149.4|32286.3|32146.3|32
1626574290000|2021-07-18 02:11:30|32288.3|32148.3|32288.5|32148.5|32289|32149|32286.7|32146.7|31
1626574300000|2021-07-18 02:11:40|32288.3|32148.3|32288|32148|32289.1|32149.1|32287.6|32147.6|21
1626574310000|2021-07-18 02:11:50|32288.1|32148.1|32290.8|32150.8|32291|32151|32288.1|32148.1|24
1626574320000|2021-07-18 02:12:00|32291.3|32151.3|32290.8|32150.8|32295.8|32155.8|32290.8|32150.8|29
1626574330000|2021-07-18 02:12:10|32290.9|32150.9|32292.5|32152.5|32292.6|32152.6|32289.3|32149.3|26
1626574340000|2021-07-18 02:12:20|32292.6|32152.6|32297.9|32157.9|32301.3|32161.3|32292.6|32152.6|28
1626574350000|2021-07-18 02:12:30|32297.8|32157.8|32296.5|32156.5|32298.2|32158.2|32295.4|32155.4|18
1626574360000|2021-07-18 02:12:40|32296.6|32156.6|32302.6|32162.6|32302.6|32162.6|32296.6|32156.6|15
1626574370000|2021-07-18 02:12:50|32303|32163|32299.3|32159.3|32303.5|32163.5|32299|32159|25
1626574380000|2021-07-18 02:13:00|32298.5|32158.5|32299.9|32159.9|32300.5|32160.5|32298.5|32158.5|16
1626574390000|2021-07-18 02:13:10|32299.7|32159.7|32293.6|32153.6|32301.2|32161.2|32293.6|32153.6|23
1626574400000|2021-07-18 02:13:20|32292.8|32152.8|32295.8|32155.8|32295.8|32155.8|32292.8|32152.8|20
1626574410000|2021-07-18 02:13:30|32295.5|32155.5|32296.2|32156.2|32296.3|32156.3|32295.1|32155.1|26
1626574420000|2021-07-18 02:13:40|32296.3|32156.3|32297|32157|32297.1|32157.1|32296.3|32156.3|15
1626574430000|2021-07-18 02:13:50|32296.5|32156.5|32297|32157|32297|32157|32294.7|32154.7|26
1626574440000|2021-07-18 02:14:00|32296.9|32156.9|32297.7|32157.7|32301.5|32161.5|32296.8|32156.8|26
1626574450000|2021-07-18 02:14:10|32297.8|32157.8|32298.9|32158.9|32299.1|32159.1|32297.8|32157.8|25
1626574460000|2021-07-18 02:14:20|32299.2|32159.2|32297.5|32157.5|32300.8|32160.8|32297.4|32157.4|22
1626574470000|2021-07-18 02:14:30|32297.7|32157.7|32297|32157|32297.8|32157.8|32296.4|32156.4|13
1626574480000|2021-07-18 02:14:40|32298.5|32158.5|32299.1|32159.1|32302|32162|32298|32158|25
1626574490000|2021-07-18 02:14:50|32300.8|32160.8|32300.6|32160.6|32302.2|32162.2|32300.6|32160.6|10
1626574500000|2021-07-18 02:15:00|32300.3|32160.3|32303.8|32163.8|32303.8|32163.8|32300.3|32160.3|18
1626574510000|2021-07-18 02:15:10|32306.5|32166.5|32307.2|32167.2|32307.2|32167.2|32304.5|32164.5|26
1626574520000|2021-07-18 02:15:20|32306|32166|32311.7|32171.7|32311.8|32171.8|32305.7|32165.7|21
1626574530000|2021-07-18 02:15:30|32310.8|32170.8|32309.6|32169.6|32311.7|32171.7|32309.6|32169.6|18
1626574540000|2021-07-18 02:15:40|32310|32170|32311.2|32171.2|32311.4|32171.4|32309.4|32169.4|27
1626574550000|2021-07-18 02:15:50|32311.4|32171.4|32312|32172|32313.6|32173.6|32310.7|32170.7|30
1626574560000|2021-07-18 02:16:00|32311.8|32171.8|32314.7|32174.7|32315.9|32175.9|32311.8|32171.8|25
1626574570000|2021-07-18 02:16:10|32314.4|32174.4|32315.6|32175.6|32317.1|32177.1|32314.4|32174.4|17
1626574580000|2021-07-18 02:16:20|32315.7|32175.7|32314.6|32174.6|32316.3|32176.3|32313.7|32173.7|23
1626574590000|2021-07-18 02:16:30|32314.7|32174.7|32312.1|32172.1|32315.1|32175.1|32311.3|32171.3|21
1626574600000|2021-07-18 02:16:40|32310.3|32170.3|32311.6|32171.6|32312.9|32172.9|32309.1|32169.1|32
1626574610000|2021-07-18 02:16:50|32311.8|32171.8|32311.5|32171.5|32312|32172|32310.9|32170.9|20
1626574620000|2021-07-18 02:17:00|32311.8|32171.8|32312.2|32172.2|32313.3|32173.3|32311.2|32171.2|28
1626574630000|2021-07-18 02:17:10|32312.1|32172.1|32304.6|32164.6|32312.1|32172.1|32303.3|32163.3|29
1626574640000|2021-07-18 02:17:20|32304.2|32164.2|32301.2|32161.2|32304.2|32164.2|32301.1|32161.1|23
1626574650000|2021-07-18 02:17:30|32301.3|32161.3|32295.2|32155.2|32301.6|32161.6|32295.1|32155.1|23
1626574660000|2021-07-18 02:17:40|32295.3|32155.3|32294.1|32154.1|32296.8|32156.8|32293.8|32153.8|22
1626574670000|2021-07-18 02:17:50|32293.9|32153.9|32297.7|32157.7|32298.1|32158.1|32293.5|32153.5|16
1626574680000|2021-07-18 02:18:00|32297.8|32157.8|32301.5|32161.5|32301.5|32161.5|32297.5|32157.5|19
1626574690000|2021-07-18 02:18:10|32301.4|32161.4|32299.9|32159.9|32301.4|32161.4|32299.9|32159.9|12
1626574700000|2021-07-18 02:18:20|32300.7|32160.7|32301.5|32161.5|32301.6|32161.6|32300.5|32160.5|17
1626574710000|2021-07-18 02:18:30|32300.8|32160.8|32301.4|32161.4|32301.5|32161.5|32300.5|32160.5|6
1626574720000|2021-07-18 02:18:40|32300.9|32160.9|32302.3|32162.3|32302.3|32162.3|32300.8|32160.8|15
1626574730000|2021-07-18 02:18:50|32302.6|32162.6|32305.7|32165.7|32307.8|32167.8|32302.3|32162.3|28
1626574740000|2021-07-18 02:19:00|32305.9|32165.9|32307.7|32167.7|32308.7|32168.7|32305.8|32165.8|30
1626574750000|2021-07-18 02:19:10|32307.9|32167.9|32306.8|32166.8|32308.2|32168.2|32303.5|32163.5|22
1626574760000|2021-07-18 02:19:20|32307.5|32167.5|32307.8|32167.8|32308.8|32168.8|32307.3|32167.3|21
1626574770000|2021-07-18 02:19:30|32308|32168|32305.9|32165.9|32308.2|32168.2|32305.9|32165.9|20
1626574780000|2021-07-18 02:19:40|32306.4|32166.4|32306.6|32166.6|32308.1|32168.1|32305.9|32165.9|23
1626574790000|2021-07-18 02:19:50|32306.8|32166.8|32306.8|32166.8|32306.8|32166.8|32306.6|32166.6|3
1626574800000|2021-07-18 02:20:00|32306.6|32166.6|32309|32169|32309.6|32169.6|32306.6|32166.6|19
1626574810000|2021-07-18 02:20:10|32309.4|32169.4|32310|32170|32310.1|32170.1|32308|32168|24
1626574820000|2021-07-18 02:20:20|32310.1|32170.1|32313.8|32173.8|32314.1|32174.1|32310.1|32170.1|22
1626574830000|2021-07-18 02:20:30|32314.2|32174.2|32322.7|32182.7|32322.7|32182.7|32313.3|32173.3|26
1626574840000|2021-07-18 02:20:40|32322.9|32182.9|32322.3|32182.3|32324.1|32184.1|32317.6|32177.6|33
1626574850000|2021-07-18 02:20:50|32322.7|32182.7|32317.3|32177.3|32323|32183|32317.3|32177.3|30
1626574860000|2021-07-18 02:21:00|32317|32177|32317.8|32177.8|32322.4|32182.4|32314.9|32174.9|28
1626574870000|2021-07-18 02:21:10|32318|32178|32317.7|32177.7|32318|32178|32317.2|32177.2|7
1626574880000|2021-07-18 02:21:20|32317.6|32177.6|32317.9|32177.9|32318|32178|32317.5|32177.5|8
1626574890000|2021-07-18 02:21:30|32318.1|32178.1|32320.2|32180.2|32320.8|32180.8|32314.2|32174.2|22
1626574900000|2021-07-18 02:21:40|32320.3|32180.3|32322.6|32182.6|32322.9|32182.9|32320.3|32180.3|17
1626574910000|2021-07-18 02:21:50|32322.2|32182.2|32322.9|32182.9|32322.9|32182.9|32321|32181|13
1626574920000|2021-07-18 02:22:00|32323.8|32183.8|32322.7|32182.7|32323.9|32183.9|32321.8|32181.8|16
1626574930000|2021-07-18 02:22:10|32322.5|32182.5|32321.5|32181.5|32322.7|32182.7|32321.5|32181.5|7
1626574940000|2021-07-18 02:22:20|32321.7|32181.7|32321.4|32181.4|32321.7|32181.7|32321.4|32181.4|13
1626574950000|2021-07-18 02:22:30|32321.3|32181.3|32321.1|32181.1|32322.5|32182.5|32320.9|32180.9|8
1626574960000|2021-07-18 02:22:40|32320.6|32180.6|32323.3|32183.3|32323.5|32183.5|32320.5|32180.5|21
1626574970000|2021-07-18 02:22:50|32323|32183|32320.2|32180.2|32323.1|32183.1|32320.2|32180.2|7
1626574980000|2021-07-18 02:23:00|32320|32180|32323.2|32183.2|32323.2|32183.2|32320|32180|13
1626574990000|2021-07-18 02:23:10|32322.6|32182.6|32322.4|32182.4|32323.2|32183.2|32322|32182|10
1626575000000|2021-07-18 02:23:20|32322.3|32182.3|32315.2|32175.2|32322.5|32182.5|32314.9|32174.9|14
1626575010000|2021-07-18 02:23:30|32314.9|32174.9|32313.7|32173.7|32316.3|32176.3|32313.2|32173.2|21
1626575020000|2021-07-18 02:23:40|32313.9|32173.9|32312.8|32172.8|32314.4|32174.4|32311.4|32171.4|13
1626575030000|2021-07-18 02:23:50|32314|32174|32313.2|32173.2|32314.8|32174.8|32311.8|32171.8|21
1626575040000|2021-07-18 02:24:00|32313.3|32173.3|32313.2|32173.2|32315.2|32175.2|32313.2|32173.2|20
1626575050000|2021-07-18 02:24:10|32313.5|32173.5|32311.9|32171.9|32313.5|32173.5|32311.1|32171.1|18
1626575060000|2021-07-18 02:24:20|32311.8|32171.8|32304.6|32164.6|32311.8|32171.8|32303.1|32163.1|26
1626575070000|2021-07-18 02:24:30|32304.8|32164.8|32300.3|32160.3|32304.9|32164.9|32300|32160|29
1626575080000|2021-07-18 02:24:40|32300.2|32160.2|32295.8|32155.8|32300.3|32160.3|32294.5|32154.5|22
1626575090000|2021-07-18 02:24:50|32295.9|32155.9|32296.9|32156.9|32297.3|32157.3|32295.8|32155.8|7
1626575100000|2021-07-18 02:25:00|32297|32157|32296.8|32156.8|32298.7|32158.7|32296.7|32156.7|26
1626575110000|2021-07-18 02:25:10|32297.5|32157.5|32296.8|32156.8|32298.5|32158.5|32296.6|32156.6|15
1626575120000|2021-07-18 02:25:20|32296.7|32156.7|32300.7|32160.7|32301.5|32161.5|32296.7|32156.7|15
1626575130000|2021-07-18 02:25:30|32299.9|32159.9|32298.5|32158.5|32300.7|32160.7|32296.9|32156.9|21
1626575140000|2021-07-18 02:25:40|32299.1|32159.1|32304.2|32164.2|32304.3|32164.3|32299.1|32159.1|24
1626575150000|2021-07-18 02:25:50|32303.4|32163.4|32313.8|32173.8|32313.8|32173.8|32303.4|32163.4|18
1626575160000|2021-07-18 02:26:00|32315|32175|32320.5|32180.5|32321.1|32181.1|32313.7|32173.7|13
1626575170000|2021-07-18 02:26:10|32322|32182|32319.2|32179.2|32322.4|32182.4|32319.2|32179.2|17
1626575180000|2021-07-18 02:26:20|32319.3|32179.3|32323.3|32183.3|32323.5|32183.5|32318.9|32178.9|13
1626575190000|2021-07-18 02:26:30|32324.9|32184.9|32323.4|32183.4|32324.9|32184.9|32321.5|32181.5|17
1626575200000|2021-07-18 02:26:40|32325.4|32185.4|32324.2|32184.2|32325.4|32185.4|32324.2|32184.2|7
1626575210000|2021-07-18 02:26:50|32324.4|32184.4|32331.6|32191.6|32331.7|32191.7|32323.8|32183.8|9
1626575220000|2021-07-18 02:27:00|32331.7|32191.7|32332|32192|32332|32192|32331.1|32191.1|5
1626575230000|2021-07-18 02:27:10|32331.7|32191.7|32332.9|32192.9|32332.9|32192.9|32331.2|32191.2|12
1626575240000|2021-07-18 02:27:20|32333|32193|32333.3|32193.3|32334.2|32194.2|32333|32193|10
1626575250000|2021-07-18 02:27:30|32333.6|32193.6|32337.1|32197.1|32338.1|32198.1|32333.2|32193.2|15
1626575260000|2021-07-18 02:27:40|32336.5|32196.5|32336.3|32196.3|32336.5|32196.5|32334.8|32194.8|10
1626575270000|2021-07-18 02:27:50|32336.6|32196.6|32338.5|32198.5|32339.7|32199.7|32336.6|32196.6|16
1626575280000|2021-07-18 02:28:00|32339|32199|32342.7|32202.7|32344.4|32204.4|32338.1|32198.1|26
1626575290000|2021-07-18 02:28:10|32342.8|32202.8|32332.2|32192.2|32342.8|32202.8|32332.2|32192.2|23
1626575300000|2021-07-18 02:28:20|32327.6|32187.6|32311.6|32171.6|32327.6|32187.6|32310.3|32170.3|27
1626575310000|2021-07-18 02:28:30|32309.7|32169.7|32305|32165|32309.7|32169.7|32302.1|32162.1|17
1626575320000|2021-07-18 02:28:40|32304.7|32164.7|32303.1|32163.1|32305.9|32165.9|32302.9|32162.9|24
1626575330000|2021-07-18 02:28:50|32302.9|32162.9|32303.9|32163.9|32303.9|32163.9|32302.2|32162.2|16
1626575340000|2021-07-18 02:29:00|32303.8|32163.8|32299|32159|32304.2|32164.2|32299|32159|20
1626575350000|2021-07-18 02:29:10|32299.2|32159.2|32302.2|32162.2|32302.2|32162.2|32299.1|32159.1|26
1626575360000|2021-07-18 02:29:20|32303.1|32163.1|32306.2|32166.2|32306.2|32166.2|32296.7|32156.7|29
1626575370000|2021-07-18 02:29:30|32305.3|32165.3|32298.4|32158.4|32305.8|32165.8|32298.4|32158.4|22
1626575380000|2021-07-18 02:29:40|32298.6|32158.6|32294.1|32154.1|32298.6|32158.6|32293.4|32153.4|16
1626575390000|2021-07-18 02:29:50|32295|32155|32292.8|32152.8|32295.2|32155.2|32292.8|32152.8|8
1626575400000|2021-07-18 02:30:00|32293.3|32153.3|32303.2|32163.2|32303.5|32163.5|32293.3|32153.3|20
1626575410000|2021-07-18 02:30:10|32302.3|32162.3|32297.4|32157.4|32302.9|32162.9|32296.9|32156.9|13
1626575420000|2021-07-18 02:30:20|32297.7|32157.7|32300.4|32160.4|32300.4|32160.4|32297.7|32157.7|9
1626575430000|2021-07-18 02:30:30|32300.6|32160.6|32299.4|32159.4|32303.2|32163.2|32299.3|32159.3|22
1626575440000|2021-07-18 02:30:40|32300|32160|32303.6|32163.6|32303.6|32163.6|32300|32160|27
1626575450000|2021-07-18 02:30:50|32303.7|32163.7|32303.1|32163.1|32305.2|32165.2|32302.4|32162.4|19
1626575460000|2021-07-18 02:31:00|32303|32163|32303.5|32163.5|32304.5|32164.5|32302.3|32162.3|9
1626575470000|2021-07-18 02:31:10|32302.4|32162.4|32302.2|32162.2|32302.6|32162.6|32302.1|32162.1|9
1626575480000|2021-07-18 02:31:20|32301.6|32161.6|32302.9|32162.9|32303.3|32163.3|32301.4|32161.4|18
1626575490000|2021-07-18 02:31:30|32303.2|32163.2|32300.9|32160.9|32303.2|32163.2|32300.2|32160.2|20
1626575500000|2021-07-18 02:31:40|32300.7|32160.7|32302.7|32162.7|32306.3|32166.3|32300.1|32160.1|21
1626575510000|2021-07-18 02:31:50|32304.3|32164.3|32304.8|32164.8|32305.1|32165.1|32304.3|32164.3|9
1626575520000|2021-07-18 02:32:00|32305.2|32165.2|32304|32164|32305.2|32165.2|32304|32164|3
1626575530000|2021-07-18 02:32:10|32303.4|32163.4|32304.3|32164.3|32304.7|32164.7|32302.9|32162.9|11
1626575540000|2021-07-18 02:32:20|32303.6|32163.6|32304.9|32164.9|32308.4|32168.4|32303.6|32163.6|15
1626575550000|2021-07-18 02:32:30|32301.6|32161.6|32307.4|32167.4|32307.8|32167.8|32301.6|32161.6|31
1626575560000|2021-07-18 02:32:40|32306.9|32166.9|32304.5|32164.5|32307.7|32167.7|32304.5|32164.5|15
1626575570000|2021-07-18 02:32:50|32304.3|32164.3|32301.1|32161.1|32304.4|32164.4|32301.1|32161.1|11
1626575580000|2021-07-18 02:33:00|32302.7|32162.7|32307.8|32167.8|32308.9|32168.9|32302.7|32162.7|24
1626575590000|2021-07-18 02:33:10|32307.4|32167.4|32307.6|32167.6|32309.4|32169.4|32305.2|32165.2|19
1626575600000|2021-07-18 02:33:20|32307.8|32167.8|32309.2|32169.2|32309.2|32169.2|32307.8|32167.8|6
1626575610000|2021-07-18 02:33:30|32309.3|32169.3|32309.5|32169.5|32309.5|32169.5|32307.9|32167.9|8
1626575620000|2021-07-18 02:33:40|32309.6|32169.6|32305.9|32165.9|32310|32170|32305.6|32165.6|15
1626575630000|2021-07-18 02:33:50|32306.9|32166.9|32309|32169|32310.1|32170.1|32304.7|32164.7|28
1626575640000|2021-07-18 02:34:00|32308.7|32168.7|32309.4|32169.4|32310.8|32170.8|32308.4|32168.4|16
1626575650000|2021-07-18 02:34:10|32311.7|32171.7|32312.2|32172.2|32312.2|32172.2|32310.3|32170.3|29
1626575660000|2021-07-18 02:34:20|32311.3|32171.3|32311.9|32171.9|32313|32173|32311|32171|24
1626575670000|2021-07-18 02:34:30|32312.5|32172.5|32308.2|32168.2|32312.5|32172.5|32306.9|32166.9|20
1626575680000|2021-07-18 02:34:40|32308.1|32168.1|32302.8|32162.8|32312.6|32172.6|32302.1|32162.1|20
1626575690000|2021-07-18 02:34:50|32303.1|32163.1|32301.9|32161.9|32303.1|32163.1|32301.2|32161.2|12
1626575700000|2021-07-18 02:35:00|32303|32163|32291.7|32151.7|32305|32165|32291.7|32151.7|26
1626575710000|2021-07-18 02:35:10|32292|32152|32290.4|32150.4|32292.2|32152.2|32289.8|32149.8|32
1626575720000|2021-07-18 02:35:20|32289.7|32149.7|32290|32150|32290.5|32150.5|32289.2|32149.2|20
1626575730000|2021-07-18 02:35:30|32290.5|32150.5|32286.5|32146.5|32290.5|32150.5|32286.3|32146.3|13
1626575740000|2021-07-18 02:35:40|32286.8|32146.8|32286.6|32146.6|32286.8|32146.8|32286.1|32146.1|9
1626575750000|2021-07-18 02:35:50|32286.3|32146.3|32285.9|32145.9|32286.4|32146.4|32285.9|32145.9|11
1626575760000|2021-07-18 02:36:00|32285|32145|32284.6|32144.6|32285.1|32145.1|32283.7|32143.7|16
1626575770000|2021-07-18 02:36:10|32285.1|32145.1|32282.7|32142.7|32285.1|32145.1|32282.5|32142.5|7
1626575780000|2021-07-18 02:36:20|32282.1|32142.1|32266.7|32126.7|32282.1|32142.1|32266.7|32126.7|24
1626575790000|2021-07-18 02:36:30|32265.8|32125.8|32257.8|32117.8|32265.8|32125.8|32257.4|32117.4|29
1626575800000|2021-07-18 02:36:40|32257.6|32117.6|32253.5|32113.5|32258.2|32118.2|32253.2|32113.2|26
1626575810000|2021-07-18 02:36:50|32254.9|32114.9|32235.5|32095.5|32255|32115|32234.9|32094.9|37
1626575820000|2021-07-18 02:37:00|32234.8|32094.8|32229.2|32089.2|32234.9|32094.9|32229.2|32089.2|20
1626575830000|2021-07-18 02:37:10|32230|32090|32228.9|32088.9|32231.1|32091.1|32228.9|32088.9|11
1626575840000|2021-07-18 02:37:20|32229.7|32089.7|32232.5|32092.5|32232.5|32092.5|32228.8|32088.8|11
1626575850000|2021-07-18 02:37:30|32233.4|32093.4|32237.1|32097.1|32237.1|32097.1|32233.2|32093.2|11
1626575860000|2021-07-18 02:37:40|32237.6|32097.6|32235.9|32095.9|32237.6|32097.6|32235.9|32095.9|7
1626575870000|2021-07-18 02:37:50|32236.4|32096.4|32237.3|32097.3|32237.6|32097.6|32236.4|32096.4|11
1626575880000|2021-07-18 02:38:00|32237.8|32097.8|32235.6|32095.6|32238.6|32098.6|32235|32095|17
1626575890000|2021-07-18 02:38:10|32235.3|32095.3|32235.4|32095.4|32236.6|32096.6|32233.9|32093.9|25
1626575900000|2021-07-18 02:38:20|32235.3|32095.3|32242.9|32102.9|32242.9|32102.9|32235.1|32095.1|23
1626575910000|2021-07-18 02:38:30|32242.5|32102.5|32241.9|32101.9|32247.3|32107.3|32241.5|32101.5|28
1626575920000|2021-07-18 02:38:40|32242|32102|32243.4|32103.4|32245.1|32105.1|32242|32102|26
1626575930000|2021-07-18 02:38:50|32244.1|32104.1|32240.2|32100.2|32244.1|32104.1|32238.8|32098.8|22
1626575940000|2021-07-18 02:39:00|32240.4|32100.4|32233.6|32093.6|32241.5|32101.5|32233.1|32093.1|35
1626575950000|2021-07-18 02:39:10|32233.8|32093.8|32232.8|32092.8|32233.9|32093.9|32232.8|32092.8|18
1626575960000|2021-07-18 02:39:20|32232.9|32092.9|32240.1|32100.1|32240.8|32100.8|32232.8|32092.8|17
1626575970000|2021-07-18 02:39:30|32239.5|32099.5|32237.8|32097.8|32240.1|32100.1|32236.2|32096.2|24
1626575980000|2021-07-18 02:39:40|32237.9|32097.9|32238|32098|32238.2|32098.2|32237.4|32097.4|19
1626575990000|2021-07-18 02:39:50|32237.3|32097.3|32231.8|32091.8|32238.4|32098.4|32231.8|32091.8|19
1626576000000|2021-07-18 02:40:00|32232.4|32092.4|32232.5|32092.5|32235.5|32095.5|32231.6|32091.6|25
1626576010000|2021-07-18 02:40:10|32232.6|32092.6|32233.7|32093.7|32234.4|32094.4|32232.6|32092.6|16
1626576020000|2021-07-18 02:40:20|32233.8|32093.8|32234.8|32094.8|32239.7|32099.7|32233.1|32093.1|21
1626576030000|2021-07-18 02:40:30|32234.9|32094.9|32233.8|32093.8|32237.8|32097.8|32233.6|32093.6|28
1626576040000|2021-07-18 02:40:40|32233.7|32093.7|32238.9|32098.9|32239.6|32099.6|32233.7|32093.7|18
1626576050000|2021-07-18 02:40:50|32239|32099|32241.4|32101.4|32245.1|32105.1|32239|32099|22
1626576060000|2021-07-18 02:41:00|32241.5|32101.5|32250.1|32110.1|32250.1|32110.1|32241.5|32101.5|25
1626576070000|2021-07-18 02:41:10|32250.9|32110.9|32250.3|32110.3|32250.9|32110.9|32249.1|32109.1|11
1626576080000|2021-07-18 02:41:20|32250.4|32110.4|32245.1|32105.1|32251.3|32111.3|32244.6|32104.6|17
1626576090000|2021-07-18 02:41:30|32244.9|32104.9|32246.7|32106.7|32246.7|32106.7|32242.8|32102.8|15
1626576100000|2021-07-18 02:41:40|32246.5|32106.5|32242.8|32102.8|32246.5|32106.5|32242.4|32102.4|18
1626576110000|2021-07-18 02:41:50|32243|32103|32243.2|32103.2|32246.1|32106.1|32242.1|32102.1|27
1626576120000|2021-07-18 02:42:00|32242.8|32102.8|32242.7|32102.7|32243.8|32103.8|32241.9|32101.9|19
1626576130000|2021-07-18 02:42:10|32243.7|32103.7|32250.1|32110.1|32250.4|32110.4|32242.9|32102.9|22
1626576140000|2021-07-18 02:42:20|32247.3|32107.3|32247.1|32107.1|32249|32109|32245.1|32105.1|22
1626576150000|2021-07-18 02:42:30|32245.3|32105.3|32247.4|32107.4|32248.3|32108.3|32244.5|32104.5|19
1626576160000|2021-07-18 02:42:40|32246.7|32106.7|32248.5|32108.5|32249.3|32109.3|32245.4|32105.4|19
1626576170000|2021-07-18 02:42:50|32248.6|32108.6|32248.1|32108.1|32248.6|32108.6|32246.2|32106.2|20
1626576180000|2021-07-18 02:43:00|32249.1|32109.1|32255|32115|32257.7|32117.7|32248.9|32108.9|18
1626576190000|2021-07-18 02:43:10|32257.7|32117.7|32257.7|32117.7|32258|32118|32254.9|32114.9|21
1626576200000|2021-07-18 02:43:20|32257.4|32117.4|32257.3|32117.3|32258.9|32118.9|32256.9|32116.9|19
1626576210000|2021-07-18 02:43:30|32258.3|32118.3|32258.9|32118.9|32258.9|32118.9|32256.3|32116.3|20
1626576220000|2021-07-18 02:43:40|32258.2|32118.2|32259.8|32119.8|32260.3|32120.3|32258.2|32118.2|12
1626576230000|2021-07-18 02:43:50|32259.7|32119.7|32255.6|32115.6|32259.7|32119.7|32255.6|32115.6|14
1626576240000|2021-07-18 02:44:00|32256.2|32116.2|32257.1|32117.1|32257.2|32117.2|32256.2|32116.2|15
1626576250000|2021-07-18 02:44:10|32256.7|32116.7|32258.3|32118.3|32258.7|32118.7|32255.6|32115.6|24
1626576260000|2021-07-18 02:44:20|32258.4|32118.4|32257.3|32117.3|32258.4|32118.4|32256.8|32116.8|12
1626576270000|2021-07-18 02:44:30|32257.8|32117.8|32257.1|32117.1|32258.2|32118.2|32257.1|32117.1|8
1626576280000|2021-07-18 02:44:40|32257.8|32117.8|32260.3|32120.3|32260.3|32120.3|32257.7|32117.7|9
1626576290000|2021-07-18 02:44:50|32258.9|32118.9|32251.5|32111.5|32260.6|32120.6|32251.5|32111.5|22
1626576300000|2021-07-18 02:45:00|32251.6|32111.6|32251.6|32111.6|32252|32112|32249.8|32109.8|20
1626576310000|2021-07-18 02:45:10|32250.6|32110.6|32246.8|32106.8|32250.8|32110.8|32246.6|32106.6|16
1626576320000|2021-07-18 02:45:20|32247.1|32107.1|32247.7|32107.7|32248.4|32108.4|32246|32106|19
1626576330000|2021-07-18 02:45:30|32248.1|32108.1|32247.3|32107.3|32249.3|32109.3|32247|32107|18
1626576340000|2021-07-18 02:45:40|32246.8|32106.8|32247.8|32107.8|32253.7|32113.7|32245.8|32105.8|26
1626576350000|2021-07-18 02:45:50|32247|32107|32253.6|32113.6|32254|32114|32246.8|32106.8|19
1626576360000|2021-07-18 02:46:00|32255.1|32115.1|32260.9|32120.9|32260.9|32120.9|32255.1|32115.1|28
1626576370000|2021-07-18 02:46:10|32261.1|32121.1|32259.9|32119.9|32261.3|32121.3|32257.5|32117.5|31
1626576380000|2021-07-18 02:46:20|32260.5|32120.5|32282.9|32142.9|32289.7|32149.7|32259.9|32119.9|27
1626576390000|2021-07-18 02:46:30|32283|32143|32272.4|32132.4|32286|32146|32271.3|32131.3|28
1626576400000|2021-07-18 02:46:40|32271.9|32131.9|32266.1|32126.1|32271.9|32131.9|32263.7|32123.7|29
1626576410000|2021-07-18 02:46:50|32265.8|32125.8|32269.3|32129.3|32271.1|32131.1|32265.8|32125.8|25
1626576420000|2021-07-18 02:47:00|32269.6|32129.6|32261.2|32121.2|32271.2|32131.2|32261.1|32121.1|22
1626576430000|2021-07-18 02:47:10|32260|32120|32254.9|32114.9|32260|32120|32254.9|32114.9|18
1626576440000|2021-07-18 02:47:20|32255.6|32115.6|32258.1|32118.1|32262.9|32122.9|32255.2|32115.2|25
1626576450000|2021-07-18 02:47:30|32258.3|32118.3|32259.7|32119.7|32262.8|32122.8|32258.3|32118.3|31
1626576460000|2021-07-18 02:47:40|32259.9|32119.9|32264.9|32124.9|32265|32125|32259.9|32119.9|22
1626576470000|2021-07-18 02:47:50|32265.3|32125.3|32265|32125|32265.7|32125.7|32264.9|32124.9|11
1626576480000|2021-07-18 02:48:00|32264.6|32124.6|32268.1|32128.1|32269.5|32129.5|32264.5|32124.5|29
1626576490000|2021-07-18 02:48:10|32268.3|32128.3|32268.7|32128.7|32270.6|32130.6|32267.6|32127.6|27
1626576500000|2021-07-18 02:48:20|32268.6|32128.6|32271.5|32131.5|32271.8|32131.8|32267.8|32127.8|25
1626576510000|2021-07-18 02:48:30|32271.6|32131.6|32274|32134|32274|32134|32270.2|32130.2|25
1626576520000|2021-07-18 02:48:40|32273.7|32133.7|32272.7|32132.7|32273.7|32133.7|32270.9|32130.9|19
1626576530000|2021-07-18 02:48:50|32272.9|32132.9|32272.4|32132.4|32274|32134|32272.4|32132.4|10
1626576540000|2021-07-18 02:49:00|32272.6|32132.6|32266.4|32126.4|32274.8|32134.8|32266|32126|21
1626576550000|2021-07-18 02:49:10|32264.9|32124.9|32262.5|32122.5|32265.3|32125.3|32261|32121|18
1626576560000|2021-07-18 02:49:20|32261.3|32121.3|32263.6|32123.6|32264|32124|32260.7|32120.7|17
1626576570000|2021-07-18 02:49:30|32263.7|32123.7|32268.6|32128.6|32270.2|32130.2|32263.5|32123.5|19
1626576580000|2021-07-18 02:49:40|32268.2|32128.2|32266.1|32126.1|32275.1|32135.1|32266.1|32126.1|22
1626576590000|2021-07-18 02:49:50|32264.1|32124.1|32261.5|32121.5|32264.5|32124.5|32261.4|32121.4|5
1626576600000|2021-07-18 02:50:00|32261.8|32121.8|32264.5|32124.5|32265|32125|32261.8|32121.8|14
1626576610000|2021-07-18 02:50:10|32264.9|32124.9|32255|32115|32265.6|32125.6|32255|32115|16
1626576620000|2021-07-18 02:50:20|32254.9|32114.9|32256.9|32116.9|32261.6|32121.6|32254.9|32114.9|22
1626576630000|2021-07-18 02:50:30|32258.4|32118.4|32257.5|32117.5|32259.3|32119.3|32255.8|32115.8|20
1626576640000|2021-07-18 02:50:40|32257.4|32117.4|32255.9|32115.9|32257.6|32117.6|32255.6|32115.6|20
1626576650000|2021-07-18 02:50:50|32255.4|32115.4|32257.4|32117.4|32259|32119|32254.9|32114.9|29
1626576660000|2021-07-18 02:51:00|32257.1|32117.1|32260|32120|32260|32120|32255.9|32115.9|18
1626576670000|2021-07-18 02:51:10|32260.3|32120.3|32256.7|32116.7|32260.4|32120.4|32256.3|32116.3|33
1626576680000|2021-07-18 02:51:20|32256.5|32116.5|32259.7|32119.7|32259.7|32119.7|32256.4|32116.4|19
1626576690000|2021-07-18 02:51:30|32260.2|32120.2|32261.2|32121.2|32261.5|32121.5|32260.2|32120.2|5
1626576700000|2021-07-18 02:51:40|32261.3|32121.3|32258.1|32118.1|32261.4|32121.4|32258.1|32118.1|16
1626576710000|2021-07-18 02:51:50|32257.3|32117.3|32255.6|32115.6|32257.3|32117.3|32255.3|32115.3|13
1626576720000|2021-07-18 02:52:00|32255.7|32115.7|32255.4|32115.4|32256.7|32116.7|32255.4|32115.4|9
1626576730000|2021-07-18 02:52:10|32255.5|32115.5|32256.6|32116.6|32257.6|32117.6|32253.1|32113.1|21
1626576740000|2021-07-18 02:52:20|32255.6|32115.6|32256.9|32116.9|32257.9|32117.9|32255.1|32115.1|14
1626576750000|2021-07-18 02:52:30|32257.2|32117.2|32257.7|32117.7|32258.9|32118.9|32257.2|32117.2|15
1626576760000|2021-07-18 02:52:40|32257.5|32117.5|32260.7|32120.7|32261|32121|32257.3|32117.3|15
1626576770000|2021-07-18 02:52:50|32261.3|32121.3|32262.4|32122.4|32262.4|32122.4|32261.3|32121.3|4
1626576780000|2021-07-18 02:53:00|32262.3|32122.3|32263.2|32123.2|32263.2|32123.2|32262.3|32122.3|5
1626576790000|2021-07-18 02:53:10|32262.7|32122.7|32262.9|32122.9|32263.3|32123.3|32262.7|32122.7|8
1626576800000|2021-07-18 02:53:20|32262.7|32122.7|32264.1|32124.1|32264.2|32124.2|32262.7|32122.7|12
1626576810000|2021-07-18 02:53:30|32264.3|32124.3|32265|32125|32265.1|32125.1|32263.7|32123.7|13
1626576820000|2021-07-18 02:53:40|32264.8|32124.8|32262.2|32122.2|32264.8|32124.8|32260.8|32120.8|15
1626576830000|2021-07-18 02:53:50|32262.4|32122.4|32261.7|32121.7|32265.2|32125.2|32261.7|32121.7|16
1626576840000|2021-07-18 02:54:00|32261.9|32121.9|32262.2|32122.2|32264.4|32124.4|32261.9|32121.9|12
1626576850000|2021-07-18 02:54:10|32262.4|32122.4|32264.2|32124.2|32264.2|32124.2|32262|32122|13
1626576860000|2021-07-18 02:54:20|32264|32124|32265.4|32125.4|32265.4|32125.4|32263.3|32123.3|11
1626576870000|2021-07-18 02:54:30|32265.7|32125.7|32266.9|32126.9|32266.9|32126.9|32265.2|32125.2|10
1626576880000|2021-07-18 02:54:40|32267|32127|32266.9|32126.9|32267.1|32127.1|32266.5|32126.5|9
1626576890000|2021-07-18 02:54:50|32266.8|32126.8|32266|32126|32266.9|32126.9|32264.9|32124.9|11
1626576900000|2021-07-18 02:55:00|32265.7|32125.7|32266.6|32126.6|32266.6|32126.6|32264.8|32124.8|18
1626576910000|2021-07-18 02:55:10|32266.7|32126.7|32268.4|32128.4|32271.3|32131.3|32265.9|32125.9|21
1626576920000|2021-07-18 02:55:20|32268.6|32128.6|32267.7|32127.7|32268.7|32128.7|32267|32127|13
1626576930000|2021-07-18 02:55:30|32267.6|32127.6|32268.2|32128.2|32268.3|32128.3|32267.4|32127.4|6
1626576940000|2021-07-18 02:55:40|32268.4|32128.4|32268.4|32128.4|32268.5|32128.5|32268.3|32128.3|6
1626576950000|2021-07-18 02:55:50|32268.2|32128.2|32268.2|32128.2|32268.3|32128.3|32268.2|32128.2|3
1626576960000|2021-07-18 02:56:00|32268.3|32128.3|32267.6|32127.6|32268.9|32128.9|32267.6|32127.6|14
1626576970000|2021-07-18 02:56:10|32267.5|32127.5|32266.5|32126.5|32267.5|32127.5|32266.5|32126.5|10
1626576980000|2021-07-18 02:56:20|32266.1|32126.1|32267.3|32127.3|32267.3|32127.3|32266.1|32126.1|4
1626576990000|2021-07-18 02:56:30|32267.2|32127.2|32267.6|32127.6|32267.6|32127.6|32267.2|32127.2|4
1626577000000|2021-07-18 02:56:40|32267.5|32127.5|32267.5|32127.5|32267.5|32127.5|32267.5|32127.5|1
1626577010000|2021-07-18 02:56:50|32267.3|32127.3|32265.4|32125.4|32267.3|32127.3|32264.1|32124.1|11
1626577020000|2021-07-18 02:57:00|32265.5|32125.5|32265.3|32125.3|32265.5|32125.5|32265.3|32125.3|3
1626577030000|2021-07-18 02:57:10|32265.4|32125.4|32264.9|32124.9|32265.4|32125.4|32264.8|32124.8|4
1626577040000|2021-07-18 02:57:20|32266.1|32126.1|32266.5|32126.5|32267.4|32127.4|32265.9|32125.9|8
1626577050000|2021-07-18 02:57:30|32266.4|32126.4|32265|32125|32266.4|32126.4|32265|32125|3
1626577060000|2021-07-18 02:57:40|32264.8|32124.8|32265|32125|32265|32125|32264.8|32124.8|2
1626577070000|2021-07-18 02:57:50|32265.1|32125.1|32265|32125|32265.1|32125.1|32265|32125|2
1626577090000|2021-07-18 02:58:10|32266.2|32126.2|32270.5|32130.5|32270.5|32130.5|32266.2|32126.2|15
1626577100000|2021-07-18 02:58:20|32273.3|32133.3|32270.5|32130.5|32273.3|32133.3|32270|32130|6
1626577110000|2021-07-18 02:58:30|32270.3|32130.3|32270.3|32130.3|32270.5|32130.5|32270.3|32130.3|3
1626577120000|2021-07-18 02:58:40|32271.3|32131.3|32271.5|32131.5|32271.7|32131.7|32271.3|32131.3|5
1626577130000|2021-07-18 02:58:50|32271.8|32131.8|32272.1|32132.1|32272.1|32132.1|32271.8|32131.8|2
1626577140000|2021-07-18 02:59:00|32272.3|32132.3|32272.6|32132.6|32272.8|32132.8|32272.3|32132.3|7
1626577150000|2021-07-18 02:59:10|32272.8|32132.8|32271.9|32131.9|32273.2|32133.2|32271.9|32131.9|7
1626577160000|2021-07-18 02:59:20|32271.7|32131.7|32271.8|32131.8|32272.5|32132.5|32270.7|32130.7|7
1626577170000|2021-07-18 02:59:30|32271.4|32131.4|32271.3|32131.3|32271.4|32131.4|32270.7|32130.7|5
1626577180000|2021-07-18 02:59:40|32270.7|32130.7|32272|32132|32272|32132|32269.9|32129.9|8
1626577190000|2021-07-18 02:59:50|32272.5|32132.5|32270.8|32130.8|32272.5|32132.5|32270.7|32130.7|13
1626577200000|2021-07-18 03:00:00|32271.6|32131.6|32272.7|32132.7|32273.3|32133.3|32271.1|32131.1|16
1626577210000|2021-07-18 03:00:10|32272.4|32132.4|32271.7|32131.7|32273.2|32133.2|32271.6|32131.6|17
1626577220000|2021-07-18 03:00:20|32272.6|32132.6|32274.4|32134.4|32274.4|32134.4|32272.6|32132.6|3
1626577230000|2021-07-18 03:00:30|32274.2|32134.2|32274|32134|32274.7|32134.7|32273.6|32133.6|7
1626577240000|2021-07-18 03:00:40|32275|32135|32275.3|32135.3|32276.1|32136.1|32273|32133|10
1626577250000|2021-07-18 03:00:50|32274.5|32134.5|32274.9|32134.9|32274.9|32134.9|32273.5|32133.5|12
1626577260000|2021-07-18 03:01:00|32273.8|32133.8|32275.9|32135.9|32278.3|32138.3|32273.8|32133.8|22
1626577270000|2021-07-18 03:01:10|32276|32136|32277.2|32137.2|32277.2|32137.2|32275|32135|21
1626577280000|2021-07-18 03:01:20|32277.4|32137.4|32280.8|32140.8|32284|32144|32277.4|32137.4|15
1626577290000|2021-07-18 03:01:30|32276|32136|32279.3|32139.3|32279.3|32139.3|32275.9|32135.9|16
1626577300000|2021-07-18 03:01:40|32277.7|32137.7|32276.3|32136.3|32278.4|32138.4|32275.5|32135.5|23
1626577310000|2021-07-18 03:01:50|32277.3|32137.3|32277.3|32137.3|32278.8|32138.8|32276.5|32136.5|16
1626577320000|2021-07-18 03:02:00|32277.5|32137.5|32270.9|32130.9|32278.5|32138.5|32270.9|32130.9|21
1626577330000|2021-07-18 03:02:10|32270.3|32130.3|32268|32128|32271|32131|32267.7|32127.7|9
1626577340000|2021-07-18 03:02:20|32267.6|32127.6|32262.2|32122.2|32267.6|32127.6|32262|32122|14
1626577350000|2021-07-18 03:02:30|32259.1|32119.1|32263.5|32123.5|32266.5|32126.5|32259.1|32119.1|26
1626577360000|2021-07-18 03:02:40|32262.5|32122.5|32262.9|32122.9|32266.1|32126.1|32262.5|32122.5|26
1626577370000|2021-07-18 03:02:50|32262.8|32122.8|32262.9|32122.9|32265.9|32125.9|32262.7|32122.7|18
1626577380000|2021-07-18 03:03:00|32263.7|32123.7|32259.8|32119.8|32263.7|32123.7|32259.1|32119.1|22
1626577390000|2021-07-18 03:03:10|32259.9|32119.9|32260.9|32120.9|32261.6|32121.6|32259.4|32119.4|10
1626577400000|2021-07-18 03:03:20|32260.3|32120.3|32260.7|32120.7|32260.8|32120.8|32260.3|32120.3|15
1626577410000|2021-07-18 03:03:30|32260.6|32120.6|32259.5|32119.5|32260.7|32120.7|32259.4|32119.4|8
1626577420000|2021-07-18 03:03:40|32259.4|32119.4|32258.9|32118.9|32259.4|32119.4|32258.9|32118.9|11
1626577430000|2021-07-18 03:03:50|32258.8|32118.8|32258.8|32118.8|32262.2|32122.2|32258.7|32118.7|19
1626577440000|2021-07-18 03:04:00|32258.7|32118.7|32261.1|32121.1|32261.1|32121.1|32258.6|32118.6|17
1626577450000|2021-07-18 03:04:10|32261.8|32121.8|32262|32122|32262.6|32122.6|32261.1|32121.1|7
1626577460000|2021-07-18 03:04:20|32261.3|32121.3|32263.3|32123.3|32263.3|32123.3|32260.8|32120.8|10
1626577470000|2021-07-18 03:04:30|32263.1|32123.1|32265.2|32125.2|32265.2|32125.2|32262.6|32122.6|30
1626577480000|2021-07-18 03:04:40|32265.3|32125.3|32266.8|32126.8|32267.5|32127.5|32264.9|32124.9|10
1626577490000|2021-07-18 03:04:50|32266.3|32126.3|32266.7|32126.7|32266.7|32126.7|32266.2|32126.2|12
1626577500000|2021-07-18 03:05:00|32266.4|32126.4|32263.7|32123.7|32267.2|32127.2|32263.6|32123.6|12
1626577510000|2021-07-18 03:05:10|32263.8|32123.8|32269.2|32129.2|32271.1|32131.1|32263.7|32123.7|15
1626577520000|2021-07-18 03:05:20|32269.4|32129.4|32265.7|32125.7|32269.4|32129.4|32264.5|32124.5|11
1626577540000|2021-07-18 03:05:40|32265.8|32125.8|32264.5|32124.5|32265.8|32125.8|32264.5|32124.5|8
1626577550000|2021-07-18 03:05:50|32265.1|32125.1|32265.2|32125.2|32265.7|32125.7|32265|32125|12
1626577560000|2021-07-18 03:06:00|32265.1|32125.1|32264.6|32124.6|32265.6|32125.6|32264.6|32124.6|8
1626577570000|2021-07-18 03:06:10|32264.5|32124.5|32262.9|32122.9|32265.3|32125.3|32262.4|32122.4|25
1626577580000|2021-07-18 03:06:20|32263.6|32123.6|32265.7|32125.7|32265.7|32125.7|32263.6|32123.6|7
1626577590000|2021-07-18 03:06:30|32265|32125|32266.3|32126.3|32266.3|32126.3|32263.9|32123.9|18
1626577600000|2021-07-18 03:06:40|32266.7|32126.7|32266.5|32126.5|32266.7|32126.7|32265.4|32125.4|4
1626577610000|2021-07-18 03:06:50|32265.4|32125.4|32259.8|32119.8|32266.2|32126.2|32259.8|32119.8|10
1626577620000|2021-07-18 03:07:00|32260|32120|32259|32119|32260|32120|32259|32119|11
1626577630000|2021-07-18 03:07:10|32259.1|32119.1|32259|32119|32261|32121|32259|32119|22
1626577640000|2021-07-18 03:07:20|32258.9|32118.9|32257|32117|32258.9|32118.9|32254.8|32114.8|16
1626577650000|2021-07-18 03:07:30|32256.6|32116.6|32256.5|32116.5|32256.9|32116.9|32256|32116|9
1626577660000|2021-07-18 03:07:40|32256.4|32116.4|32256.2|32116.2|32256.9|32116.9|32256|32116|14
1626577670000|2021-07-18 03:07:50|32256.1|32116.1|32255.9|32115.9|32256.2|32116.2|32255.9|32115.9|4
1626577680000|2021-07-18 03:08:00|32255.3|32115.3|32253.7|32113.7|32256.1|32116.1|32253.7|32113.7|11
1626577690000|2021-07-18 03:08:10|32253.9|32113.9|32253.4|32113.4|32253.9|32113.9|32251|32111|28
1626577700000|2021-07-18 03:08:20|32253.1|32113.1|32250.6|32110.6|32253.1|32113.1|32247|32107|26
1626577710000|2021-07-18 03:08:30|32248.3|32108.3|32248.5|32108.5|32250.8|32110.8|32247.4|32107.4|37
1626577720000|2021-07-18 03:08:40|32250.1|32110.1|32239|32099|32250.3|32110.3|32237.7|32097.7|22
1626577730000|2021-07-18 03:08:50|32239.2|32099.2|32243.1|32103.1|32243.8|32103.8|32235.8|32095.8|24
1626577740000|2021-07-18 03:09:00|32243.7|32103.7|32239.3|32099.3|32244.4|32104.4|32237.1|32097.1|31
1626577750000|2021-07-18 03:09:10|32238.5|32098.5|32238.3|32098.3|32239.7|32099.7|32237.6|32097.6|26
1626577760000|2021-07-18 03:09:20|32238.5|32098.5|32239.1|32099.1|32239.2|32099.2|32237.4|32097.4|17
1626577770000|2021-07-18 03:09:30|32238.5|32098.5|32237.1|32097.1|32238.7|32098.7|32236.8|32096.8|18
1626577780000|2021-07-18 03:09:40|32237.4|32097.4|32236.7|32096.7|32237.6|32097.6|32236.3|32096.3|11
1626577790000|2021-07-18 03:09:50|32236.1|32096.1|32235.3|32095.3|32236.1|32096.1|32234|32094|18
1626577800000|2021-07-18 03:10:00|32235.2|32095.2|32233.9|32093.9|32235.7|32095.7|32233.9|32093.9|16
1626577810000|2021-07-18 03:10:10|32233.8|32093.8|32230.9|32090.9|32234.5|32094.5|32230.9|32090.9|18
1626577820000|2021-07-18 03:10:20|32230.6|32090.6|32230.1|32090.1|32231.1|32091.1|32229.5|32089.5|23
1626577830000|2021-07-18 03:10:30|32229.8|32089.8|32235.1|32095.1|32235.1|32095.1|32229.6|32089.6|29
1626577840000|2021-07-18 03:10:40|32235|32095|32250.2|32110.2|32250.7|32110.7|32235|32095|32
1626577850000|2021-07-18 03:10:50|32250.1|32110.1|32245.6|32105.6|32250.1|32110.1|32243.7|32103.7|30
1626577860000|2021-07-18 03:11:00|32246.1|32106.1|32248.3|32108.3|32248.3|32108.3|32245.6|32105.6|17
1626577870000|2021-07-18 03:11:10|32248|32108|32248.6|32108.6|32248.6|32108.6|32248|32108|3
1626577880000|2021-07-18 03:11:20|32248.5|32108.5|32248.5|32108.5|32248.5|32108.5|32248.2|32108.2|4
1626577890000|2021-07-18 03:11:30|32246.6|32106.6|32244.7|32104.7|32249.4|32109.4|32244.7|32104.7|17
1626577900000|2021-07-18 03:11:40|32244.3|32104.3|32237.1|32097.1|32244.3|32104.3|32237.1|32097.1|23
1626577910000|2021-07-18 03:11:50|32237.2|32097.2|32238.2|32098.2|32241|32101|32237.2|32097.2|26
1626577920000|2021-07-18 03:12:00|32237.9|32097.9|32238.3|32098.3|32239.5|32099.5|32237.9|32097.9|24
1626577930000|2021-07-18 03:12:10|32238.5|32098.5|32233.8|32093.8|32238.5|32098.5|32232.2|32092.2|23
1626577940000|2021-07-18 03:12:20|32233.4|32093.4|32232.4|32092.4|32233.4|32093.4|32232.3|32092.3|12
1626577950000|2021-07-18 03:12:30|32232.2|32092.2|32231.1|32091.1|32232.4|32092.4|32231|32091|14
1626577960000|2021-07-18 03:12:40|32231|32091|32231.7|32091.7|32232|32092|32229.5|32089.5|22
1626577970000|2021-07-18 03:12:50|32231.6|32091.6|32231.4|32091.4|32231.9|32091.9|32230.9|32090.9|19
1626577980000|2021-07-18 03:13:00|32231.5|32091.5|32231.9|32091.9|32232|32092|32231.2|32091.2|11
1626577990000|2021-07-18 03:13:10|32232|32092|32229|32089|32232|32092|32229|32089|13
1626578000000|2021-07-18 03:13:20|32228.9|32088.9|32229.2|32089.2|32229.3|32089.3|32228.4|32088.4|13
1626578010000|2021-07-18 03:13:30|32229.3|32089.3|32229.7|32089.7|32230.2|32090.2|32229.3|32089.3|16
1626578020000|2021-07-18 03:13:40|32229.8|32089.8|32231.3|32091.3|32232.4|32092.4|32229.4|32089.4|10
1626578030000|2021-07-18 03:13:50|32231.4|32091.4|32230.7|32090.7|32232.1|32092.1|32230.2|32090.2|25
1626578040000|2021-07-18 03:14:00|32230.3|32090.3|32230.3|32090.3|32232.5|32092.5|32230.2|32090.2|21
1626578050000|2021-07-18 03:14:10|32229.6|32089.6|32229.4|32089.4|32229.9|32089.9|32229.1|32089.1|15
1626578060000|2021-07-18 03:14:20|32229.9|32089.9|32229.5|32089.5|32229.9|32089.9|32229.4|32089.4|11
1626578070000|2021-07-18 03:14:30|32229.6|32089.6|32229.9|32089.9|32230|32090|32229.5|32089.5|6
1626578080000|2021-07-18 03:14:40|32230.2|32090.2|32229.9|32089.9|32231|32091|32229.5|32089.5|19
1626578090000|2021-07-18 03:14:50|32230.5|32090.5|32229.4|32089.4|32231.6|32091.6|32229.2|32089.2|24
1626578100000|2021-07-18 03:15:00|32229.3|32089.3|32230.8|32090.8|32231.1|32091.1|32229.3|32089.3|16
1626578110000|2021-07-18 03:15:10|32230.4|32090.4|32235.3|32095.3|32235.3|32095.3|32230.4|32090.4|20
1626578120000|2021-07-18 03:15:20|32235.4|32095.4|32236.7|32096.7|32236.7|32096.7|32235.3|32095.3|12
1626578130000|2021-07-18 03:15:30|32236|32096|32236.2|32096.2|32236.9|32096.9|32235.7|32095.7|9
1626578140000|2021-07-18 03:15:40|32236.8|32096.8|32236.2|32096.2|32236.8|32096.8|32235.5|32095.5|11
1626578150000|2021-07-18 03:15:50|32236.6|32096.6|32252|32112|32252.3|32112.3|32236.6|32096.6|18
1626578160000|2021-07-18 03:16:00|32251.9|32111.9|32250.4|32110.4|32251.9|32111.9|32250.4|32110.4|10
1626578170000|2021-07-18 03:16:10|32249.7|32109.7|32249.8|32109.8|32250.3|32110.3|32248|32108|7
1626578180000|2021-07-18 03:16:20|32250.9|32110.9|32251.2|32111.2|32251.5|32111.5|32250.3|32110.3|10
1626578190000|2021-07-18 03:16:30|32251.4|32111.4|32245.3|32105.3|32251.4|32111.4|32245.3|32105.3|18
1626578200000|2021-07-18 03:16:40|32245.5|32105.5|32246.8|32106.8|32246.8|32106.8|32244.3|32104.3|13
1626578210000|2021-07-18 03:16:50|32247|32107|32252.5|32112.5|32252.6|32112.6|32247|32107|16
1626578220000|2021-07-18 03:17:00|32252.2|32112.2|32256.9|32116.9|32256.9|32116.9|32252.2|32112.2|30
1626578230000|2021-07-18 03:17:10|32256.2|32116.2|32254.7|32114.7|32256.2|32116.2|32250.7|32110.7|25
1626578240000|2021-07-18 03:17:20|32254.9|32114.9|32249.4|32109.4|32255.2|32115.2|32249.1|32109.1|23
1626578250000|2021-07-18 03:17:30|32249.6|32109.6|32252|32112|32252.8|32112.8|32249.4|32109.4|20
1626578260000|2021-07-18 03:17:40|32252.3|32112.3|32247.3|32107.3|32252.3|32112.3|32243.3|32103.3|29
1626578270000|2021-07-18 03:17:50|32247.8|32107.8|32256.8|32116.8|32259.9|32119.9|32247.8|32107.8|30
1626578280000|2021-07-18 03:18:00|32256.6|32116.6|32257.5|32117.5|32257.5|32117.5|32254.3|32114.3|19
1626578290000|2021-07-18 03:18:10|32257.4|32117.4|32258.7|32118.7|32258.7|32118.7|32257.4|32117.4|12
1626578300000|2021-07-18 03:18:20|32258.2|32118.2|32257.5|32117.5|32259.5|32119.5|32256.9|32116.9|24
1626578310000|2021-07-18 03:18:30|32257.4|32117.4|32250.4|32110.4|32258.1|32118.1|32248.8|32108.8|20
1626578320000|2021-07-18 03:18:40|32250.5|32110.5|32252|32112|32252|32112|32248.5|32108.5|23
1626578330000|2021-07-18 03:18:50|32251.9|32111.9|32249.6|32109.6|32252.1|32112.1|32249.6|32109.6|19
1626578340000|2021-07-18 03:19:00|32249.5|32109.5|32255.5|32115.5|32255.5|32115.5|32249.5|32109.5|20
1626578350000|2021-07-18 03:19:10|32255.6|32115.6|32247.6|32107.6|32255.7|32115.7|32247.6|32107.6|16
1626578360000|2021-07-18 03:19:20|32247.7|32107.7|32249.2|32109.2|32249.2|32109.2|32247|32107|19
1626578370000|2021-07-18 03:19:30|32249|32109|32246.9|32106.9|32249|32109|32246.8|32106.8|19
1626578380000|2021-07-18 03:19:40|32247.1|32107.1|32245.7|32105.7|32247.1|32107.1|32245.5|32105.5|10
1626578390000|2021-07-18 03:19:50|32244.1|32104.1|32241.6|32101.6|32244.1|32104.1|32238.8|32098.8|14
1626578400000|2021-07-18 03:20:00|32241.1|32101.1|32241.8|32101.8|32243.1|32103.1|32240.4|32100.4|13
1626578410000|2021-07-18 03:20:10|32241.6|32101.6|32246.5|32106.5|32246.5|32106.5|32241.6|32101.6|14
1626578420000|2021-07-18 03:20:20|32246.6|32106.6|32246.5|32106.5|32246.8|32106.8|32245.9|32105.9|14
1626578430000|2021-07-18 03:20:30|32246.4|32106.4|32248|32108|32248|32108|32246.4|32106.4|18
1626578440000|2021-07-18 03:20:40|32247.7|32107.7|32247.8|32107.8|32250.5|32110.5|32247.4|32107.4|8
1626578450000|2021-07-18 03:20:50|32248.4|32108.4|32247.9|32107.9|32250.1|32110.1|32247.2|32107.2|17
1626578460000|2021-07-18 03:21:00|32248.1|32108.1|32248.7|32108.7|32249.9|32109.9|32248.1|32108.1|10
1626578470000|2021-07-18 03:21:10|32248.8|32108.8|32248.7|32108.7|32249.1|32109.1|32248.6|32108.6|7
1626578480000|2021-07-18 03:21:20|32252.5|32112.5|32247.7|32107.7|32252.7|32112.7|32247.6|32107.6|7
1626578490000|2021-07-18 03:21:30|32247.8|32107.8|32248.2|32108.2|32248.9|32108.9|32247.2|32107.2|11
1626578500000|2021-07-18 03:21:40|32248.1|32108.1|32248.2|32108.2|32249.7|32109.7|32247.6|32107.6|12
1626578510000|2021-07-18 03:21:50|32249|32109|32248.8|32108.8|32249.7|32109.7|32248.6|32108.6|18
1626578520000|2021-07-18 03:22:00|32248.9|32108.9|32242.8|32102.8|32250.2|32110.2|32242.7|32102.7|19
1626578530000|2021-07-18 03:22:10|32242.1|32102.1|32241.8|32101.8|32242.4|32102.4|32241.7|32101.7|15
1626578540000|2021-07-18 03:22:20|32242.1|32102.1|32241.4|32101.4|32242.1|32102.1|32241|32101|19
1626578550000|2021-07-18 03:22:30|32241.5|32101.5|32241.8|32101.8|32242.3|32102.3|32241.5|32101.5|16
1626578560000|2021-07-18 03:22:40|32241.9|32101.9|32239.1|32099.1|32242.1|32102.1|32239.1|32099.1|13
1626578570000|2021-07-18 03:22:50|32238.6|32098.6|32238.8|32098.8|32239.7|32099.7|32238.6|32098.6|12
1626578580000|2021-07-18 03:23:00|32239|32099|32234.1|32094.1|32239.6|32099.6|32234.1|32094.1|11
1626578590000|2021-07-18 03:23:10|32234.4|32094.4|32235.2|32095.2|32235.4|32095.4|32234.2|32094.2|7
1626578600000|2021-07-18 03:23:20|32235.4|32095.4|32236.3|32096.3|32236.3|32096.3|32235.4|32095.4|7
1626578610000|2021-07-18 03:23:30|32236.8|32096.8|32235.3|32095.3|32236.8|32096.8|32235.3|32095.3|4
1626578620000|2021-07-18 03:23:40|32236.1|32096.1|32231.4|32091.4|32236.1|32096.1|32229.4|32089.4|22
1626578630000|2021-07-18 03:23:50|32229.2|32089.2|32226.8|32086.8|32229.2|32089.2|32225.8|32085.8|22
1626578640000|2021-07-18 03:24:00|32227.2|32087.2|32226.9|32086.9|32227.3|32087.3|32226.6|32086.6|17
1626578650000|2021-07-18 03:24:10|32226.8|32086.8|32224.3|32084.3|32227|32087|32223.2|32083.2|10
1626578660000|2021-07-18 03:24:20|32224.1|32084.1|32217.6|32077.6|32224.1|32084.1|32217.5|32077.5|19
1626578670000|2021-07-18 03:24:30|32217.5|32077.5|32216.4|32076.4|32217.6|32077.6|32215.5|32075.5|23
1626578680000|2021-07-18 03:24:40|32216.2|32076.2|32208.8|32068.8|32216.2|32076.2|32207.5|32067.5|29
1626578690000|2021-07-18 03:24:50|32209.2|32069.2|32207.3|32067.3|32210|32070|32207.3|32067.3|16
1626578700000|2021-07-18 03:25:00|32206.4|32066.4|32209.5|32069.5|32209.5|32069.5|32206.4|32066.4|21
1626578710000|2021-07-18 03:25:10|32209.2|32069.2|32208.4|32068.4|32211|32071|32207.3|32067.3|29
1626578720000|2021-07-18 03:25:20|32208.1|32068.1|32211.1|32071.1|32211.2|32071.2|32207.4|32067.4|18
1626578730000|2021-07-18 03:25:30|32210.8|32070.8|32209.7|32069.7|32211.4|32071.4|32209.4|32069.4|19
1626578740000|2021-07-18 03:25:40|32210.1|32070.1|32210|32070|32210.9|32070.9|32208.7|32068.7|16
1626578750000|2021-07-18 03:25:50|32208.5|32068.5|32209.8|32069.8|32210.4|32070.4|32208.4|32068.4|14
1626578760000|2021-07-18 03:26:00|32210|32070|32210.5|32070.5|32211.3|32071.3|32209.7|32069.7|23
1626578770000|2021-07-18 03:26:10|32210.3|32070.3|32211.6|32071.6|32211.6|32071.6|32209.5|32069.5|13
1626578780000|2021-07-18 03:26:20|32210.5|32070.5|32215.4|32075.4|32215.4|32075.4|32210.5|32070.5|13
1626578790000|2021-07-18 03:26:30|32215.1|32075.1|32216.1|32076.1|32218.3|32078.3|32214.3|32074.3|32
1626578800000|2021-07-18 03:26:40|32216.2|32076.2|32215.7|32075.7|32216.2|32076.2|32212.1|32072.1|29
1626578810000|2021-07-18 03:26:50|32215.6|32075.6|32211.2|32071.2|32216|32076|32211.2|32071.2|24
1626578820000|2021-07-18 03:27:00|32211.1|32071.1|32210.4|32070.4|32212|32072|32210.4|32070.4|14
1626578830000|2021-07-18 03:27:10|32210.5|32070.5|32211.9|32071.9|32212.5|32072.5|32210.4|32070.4|22
1626578840000|2021-07-18 03:27:20|32211.8|32071.8|32211.8|32071.8|32211.9|32071.9|32210.6|32070.6|16
1626578850000|2021-07-18 03:27:30|32211.2|32071.2|32212.1|32072.1|32212.5|32072.5|32210.7|32070.7|27
1626578860000|2021-07-18 03:27:40|32212.2|32072.2|32216.7|32076.7|32216.7|32076.7|32211.9|32071.9|29
1626578870000|2021-07-18 03:27:50|32215.6|32075.6|32213.5|32073.5|32216.7|32076.7|32213.5|32073.5|11
1626578880000|2021-07-18 03:28:00|32215|32075|32212.6|32072.6|32216.2|32076.2|32212.6|32072.6|19
1626578890000|2021-07-18 03:28:10|32212.5|32072.5|32214.5|32074.5|32214.6|32074.6|32211.8|32071.8|17
1626578900000|2021-07-18 03:28:20|32214.4|32074.4|32216|32076|32216.1|32076.1|32213.6|32073.6|18
1626578910000|2021-07-18 03:28:30|32216.3|32076.3|32214.2|32074.2|32216.5|32076.5|32214.2|32074.2|12
1626578920000|2021-07-18 03:28:40|32214.4|32074.4|32216|32076|32216.5|32076.5|32214.2|32074.2|12
1626578930000|2021-07-18 03:28:50|32215.9|32075.9|32204|32064|32216.9|32076.9|32204|32064|16
1626578940000|2021-07-18 03:29:00|32203.8|32063.8|32195.2|32055.2|32203.8|32063.8|32195|32055|27
1626578950000|2021-07-18 03:29:10|32195.3|32055.3|32191.7|32051.7|32196.5|32056.5|32191.1|32051.1|29
1626578960000|2021-07-18 03:29:20|32191.6|32051.6|32188.3|32048.3|32191.6|32051.6|32185.7|32045.7|22
1626578970000|2021-07-18 03:29:30|32188.7|32048.7|32182.9|32042.9|32188.7|32048.7|32182|32042|23
1626578980000|2021-07-18 03:29:40|32182.5|32042.5|32177.6|32037.6|32184.1|32044.1|32177.6|32037.6|25
1626578990000|2021-07-18 03:29:50|32177.4|32037.4|32178.1|32038.1|32178.6|32038.6|32176.9|32036.9|20
1626579000000|2021-07-18 03:30:00|32177.9|32037.9|32180.3|32040.3|32182.9|32042.9|32177.7|32037.7|29
1626579010000|2021-07-18 03:30:10|32181.2|32041.2|32182.6|32042.6|32184.7|32044.7|32180.8|32040.8|17
1626579020000|2021-07-18 03:30:20|32183.1|32043.1|32183.7|32043.7|32184.5|32044.5|32182.7|32042.7|15
1626579030000|2021-07-18 03:30:30|32182.8|32042.8|32175.9|32035.9|32182.8|32042.8|32175.7|32035.7|22
1626579040000|2021-07-18 03:30:40|32176|32036|32176.7|32036.7|32176.9|32036.9|32175.8|32035.8|13
1626579050000|2021-07-18 03:30:50|32176.5|32036.5|32177.1|32037.1|32177.1|32037.1|32175.8|32035.8|16
1626579060000|2021-07-18 03:31:00|32176.4|32036.4|32178.2|32038.2|32178.2|32038.2|32176.1|32036.1|16
1626579070000|2021-07-18 03:31:10|32178.6|32038.6|32180.1|32040.1|32180.5|32040.5|32178.6|32038.6|9
1626579080000|2021-07-18 03:31:20|32179.6|32039.6|32178.6|32038.6|32180.9|32040.9|32177.6|32037.6|21
1626579090000|2021-07-18 03:31:30|32178.5|32038.5|32176.5|32036.5|32179.1|32039.1|32176.4|32036.4|20
1626579100000|2021-07-18 03:31:40|32176.3|32036.3|32176.6|32036.6|32176.7|32036.7|32176|32036|17
1626579110000|2021-07-18 03:31:50|32176.4|32036.4|32176.1|32036.1|32176.5|32036.5|32176.1|32036.1|5
1626579120000|2021-07-18 03:32:00|32176.3|32036.3|32179.1|32039.1|32179.1|32039.1|32176.3|32036.3|22
1626579130000|2021-07-18 03:32:10|32178.7|32038.7|32179.9|32039.9|32179.9|32039.9|32178.5|32038.5|12
1626579140000|2021-07-18 03:32:20|32179.4|32039.4|32177.9|32037.9|32179.4|32039.4|32177.1|32037.1|11
1626579150000|2021-07-18 03:32:30|32178.2|32038.2|32178.7|32038.7|32178.9|32038.9|32178.1|32038.1|6
1626579160000|2021-07-18 03:32:40|32179.4|32039.4|32181.7|32041.7|32182.4|32042.4|32179.4|32039.4|8
1626579170000|2021-07-18 03:32:50|32181.8|32041.8|32183.4|32043.4|32184.7|32044.7|32181.7|32041.7|13
1626579180000|2021-07-18 03:33:00|32183.8|32043.8|32184|32044|32184.7|32044.7|32183.6|32043.6|16
1626579190000|2021-07-18 03:33:10|32183.5|32043.5|32184.6|32044.6|32185|32045|32182.6|32042.6|25
1626579200000|2021-07-18 03:33:20|32185|32045|32185.9|32045.9|32185.9|32045.9|32184.2|32044.2|9
1626579210000|2021-07-18 03:33:30|32185.7|32045.7|32185.1|32045.1|32185.8|32045.8|32184.6|32044.6|6
1626579220000|2021-07-18 03:33:40|32185.9|32045.9|32186.5|32046.5|32186.5|32046.5|32185.9|32045.9|4
1626579230000|2021-07-18 03:33:50|32186.8|32046.8|32188.3|32048.3|32188.3|32048.3|32186.6|32046.6|11
1626579240000|2021-07-18 03:34:00|32189.2|32049.2|32194.2|32054.2|32194.6|32054.6|32188.8|32048.8|14
1626579250000|2021-07-18 03:34:10|32194|32054|32192.5|32052.5|32194.6|32054.6|32190.5|32050.5|17
1626579260000|2021-07-18 03:34:20|32191.5|32051.5|32191.6|32051.6|32192.5|32052.5|32191.5|32051.5|15
1626579270000|2021-07-18 03:34:30|32191.5|32051.5|32189.1|32049.1|32192.8|32052.8|32189|32049|10
1626579280000|2021-07-18 03:34:40|32188.4|32048.4|32189.5|32049.5|32189.5|32049.5|32187.7|32047.7|12
1626579290000|2021-07-18 03:34:50|32189.8|32049.8|32176.4|32036.4|32189.8|32049.8|32176.4|32036.4|21
1626579300000|2021-07-18 03:35:00|32177.2|32037.2|32177.5|32037.5|32177.5|32037.5|32177.2|32037.2|2
1626579310000|2021-07-18 03:35:10|32177.6|32037.6|32176.7|32036.7|32177.6|32037.6|32175.2|32035.2|7
1626579320000|2021-07-18 03:35:20|32176.2|32036.2|32176.7|32036.7|32176.7|32036.7|32175.5|32035.5|7
1626579330000|2021-07-18 03:35:30|32177.2|32037.2|32181.2|32041.2|32183.8|32043.8|32176.6|32036.6|23
1626579340000|2021-07-18 03:35:40|32180.1|32040.1|32181.2|32041.2|32181.3|32041.3|32179.4|32039.4|24
1626579350000|2021-07-18 03:35:50|32183.8|32043.8|32178.6|32038.6|32186.2|32046.2|32178.5|32038.5|30
1626579360000|2021-07-18 03:36:00|32178.7|32038.7|32176.9|32036.9|32180.4|32040.4|32176.9|32036.9|21
1626579370000|2021-07-18 03:36:10|32177|32037|32176.5|32036.5|32178.1|32038.1|32176.4|32036.4|19
1626579380000|2021-07-18 03:36:20|32175.4|32035.4|32175.2|32035.2|32176.1|32036.1|32175.2|32035.2|14
1626579390000|2021-07-18 03:36:30|32175.7|32035.7|32178.5|32038.5|32178.5|32038.5|32175.7|32035.7|11
1626579400000|2021-07-18 03:36:40|32178.7|32038.7|32179.2|32039.2|32179.2|32039.2|32178.7|32038.7|6
1626579410000|2021-07-18 03:36:50|32179.1|32039.1|32176.7|32036.7|32179.1|32039.1|32176.4|32036.4|10
1626579420000|2021-07-18 03:37:00|32176.9|32036.9|32173.4|32033.4|32177|32037|32172.8|32032.8|26
1626579430000|2021-07-18 03:37:10|32173.3|32033.3|32171.3|32031.3|32173.5|32033.5|32170.1|32030.1|13
1626579440000|2021-07-18 03:37:20|32171.2|32031.2|32166.1|32026.1|32171.2|32031.2|32166.1|32026.1|13
1626579450000|2021-07-18 03:37:30|32165.9|32025.9|32159.8|32019.8|32166|32026|32159.4|32019.4|20
1626579460000|2021-07-18 03:37:40|32159|32019|32162.1|32022.1|32162.4|32022.4|32158.6|32018.6|22
1626579470000|2021-07-18 03:37:50|32161.9|32021.9|32160.6|32020.6|32162.3|32022.3|32160.3|32020.3|32
1626579480000|2021-07-18 03:38:00|32160.1|32020.1|32161.2|32021.2|32161.2|32021.2|32160.1|32020.1|16
1626579490000|2021-07-18 03:38:10|32161.1|32021.1|32160.7|32020.7|32162.3|32022.3|32160.7|32020.7|20
1626579500000|2021-07-18 03:38:20|32161.5|32021.5|32166.4|32026.4|32166.7|32026.7|32161.5|32021.5|20
1626579510000|2021-07-18 03:38:30|32167.4|32027.4|32168.5|32028.5|32170.1|32030.1|32167.2|32027.2|22
1626579520000|2021-07-18 03:38:40|32167.9|32027.9|32160.5|32020.5|32168|32028|32160.5|32020.5|19
1626579530000|2021-07-18 03:38:50|32160.7|32020.7|32160|32020|32160.9|32020.9|32160|32020|21
1626579540000|2021-07-18 03:39:00|32159.9|32019.9|32154.8|32014.8|32159.9|32019.9|32154.8|32014.8|20
1626579550000|2021-07-18 03:39:10|32155|32015|32154.9|32014.9|32155.3|32015.3|32154.6|32014.6|13
1626579560000|2021-07-18 03:39:20|32155|32015|32156|32016|32156.1|32016.1|32154.9|32014.9|16
1626579570000|2021-07-18 03:39:30|32155.7|32015.7|32147|32007|32155.7|32015.7|32146.6|32006.6|20
1626579580000|2021-07-18 03:39:40|32147.1|32007.1|32182.4|32042.4|32182.5|32042.5|32147.1|32007.1|28
1626579590000|2021-07-18 03:39:50|32182.5|32042.5|32183.7|32043.7|32184.3|32044.3|32181.7|32041.7|20
1626579600000|2021-07-18 03:40:00|32183.5|32043.5|32191.1|32051.1|32191.3|32051.3|32183.5|32043.5|14
1626579610000|2021-07-18 03:40:10|32192.1|32052.1|32200.3|32060.3|32201.3|32061.3|32191.4|32051.4|22
1626579620000|2021-07-18 03:40:20|32199.4|32059.4|32201|32061|32201|32061|32199.1|32059.1|20
1626579630000|2021-07-18 03:40:30|32200.2|32060.2|32194.6|32054.6|32200.2|32060.2|32194.6|32054.6|13
1626579640000|2021-07-18 03:40:40|32196.5|32056.5|32196.5|32056.5|32197|32057|32195.4|32055.4|7
1626579650000|2021-07-18 03:40:50|32196.4|32056.4|32193.9|32053.9|32196.9|32056.9|32193.5|32053.5|7
1626579660000|2021-07-18 03:41:00|32193.6|32053.6|32192.3|32052.3|32193.8|32053.8|32191.9|32051.9|18
1626579670000|2021-07-18 03:41:10|32192.2|32052.2|32193.2|32053.2|32193.2|32053.2|32192.1|32052.1|11
1626579680000|2021-07-18 03:41:20|32191.8|32051.8|32192|32052|32193|32053|32191.7|32051.7|11
1626579690000|2021-07-18 03:41:30|32192.1|32052.1|32189.8|32049.8|32193.4|32053.4|32189.8|32049.8|6
1626579700000|2021-07-18 03:41:40|32191.2|32051.2|32197.1|32057.1|32197.2|32057.2|32191.2|32051.2|18
1626579710000|2021-07-18 03:41:50|32197.3|32057.3|32198.2|32058.2|32198.4|32058.4|32197.1|32057.1|7
1626579720000|2021-07-18 03:42:00|32198.6|32058.6|32187.6|32047.6|32198.6|32058.6|32186|32046|22
1626579730000|2021-07-18 03:42:10|32189|32049|32190.3|32050.3|32190.6|32050.6|32187.4|32047.4|30
1626579740000|2021-07-18 03:42:20|32192.4|32052.4|32193.6|32053.6|32194|32054|32192.4|32052.4|15
1626579750000|2021-07-18 03:42:30|32193.8|32053.8|32193.9|32053.9|32193.9|32053.9|32193.1|32053.1|13
1626579760000|2021-07-18 03:42:40|32193.5|32053.5|32194.9|32054.9|32195.1|32055.1|32193.3|32053.3|7
1626579770000|2021-07-18 03:42:50|32195|32055|32194.6|32054.6|32195|32055|32194.5|32054.5|3
1626579780000|2021-07-18 03:43:00|32193.6|32053.6|32194.8|32054.8|32194.8|32054.8|32192.7|32052.7|14
1626579790000|2021-07-18 03:43:10|32194.6|32054.6|32192.8|32052.8|32194.6|32054.6|32192.1|32052.1|16
1626579800000|2021-07-18 03:43:20|32192.9|32052.9|32192.4|32052.4|32193.1|32053.1|32192|32052|10
1626579810000|2021-07-18 03:43:30|32192.6|32052.6|32193.4|32053.4|32193.9|32053.9|32192.6|32052.6|12
1626579820000|2021-07-18 03:43:40|32193.7|32053.7|32193.4|32053.4|32193.9|32053.9|32193.4|32053.4|5
1626579830000|2021-07-18 03:43:50|32193.5|32053.5|32193.3|32053.3|32194|32054|32193.3|32053.3|7
1626579840000|2021-07-18 03:44:00|32191.7|32051.7|32193.8|32053.8|32193.8|32053.8|32191.3|32051.3|5
1626579850000|2021-07-18 03:44:10|32193.9|32053.9|32194.6|32054.6|32194.6|32054.6|32193.6|32053.6|7
1626579860000|2021-07-18 03:44:20|32194.4|32054.4|32194.6|32054.6|32194.6|32054.6|32194.4|32054.4|2
1626579870000|2021-07-18 03:44:30|32194.5|32054.5|32195.1|32055.1|32195.6|32055.6|32194.5|32054.5|7
1626579880000|2021-07-18 03:44:40|32195.6|32055.6|32199.4|32059.4|32199.4|32059.4|32195.4|32055.4|11
1626579890000|2021-07-18 03:44:50|32199.6|32059.6|32200.1|32060.1|32201.1|32061.1|32199.2|32059.2|13
1626579900000|2021-07-18 03:45:00|32199.7|32059.7|32200.8|32060.8|32200.8|32060.8|32199.4|32059.4|9
1626579910000|2021-07-18 03:45:10|32200.6|32060.6|32204.1|32064.1|32205.6|32065.6|32200.3|32060.3|22
1626579920000|2021-07-18 03:45:20|32204.3|32064.3|32202.8|32062.8|32204.3|32064.3|32202.8|32062.8|8
1626579930000|2021-07-18 03:45:30|32202.9|32062.9|32203.6|32063.6|32203.8|32063.8|32202.9|32062.9|6
1626579940000|2021-07-18 03:45:40|32204.1|32064.1|32205.8|32065.8|32206.6|32066.6|32204.1|32064.1|22
1626579950000|2021-07-18 03:45:50|32206.2|32066.2|32204.4|32064.4|32206.4|32066.4|32203.6|32063.6|15
1626579960000|2021-07-18 03:46:00|32205.3|32065.3|32204.7|32064.7|32205.3|32065.3|32204.1|32064.1|12
1626579970000|2021-07-18 03:46:10|32205.3|32065.3|32203.5|32063.5|32205.4|32065.4|32203.5|32063.5|15
1626579980000|2021-07-18 03:46:20|32204.5|32064.5|32203.1|32063.1|32204.5|32064.5|32201.9|32061.9|19
1626579990000|2021-07-18 03:46:30|32202.7|32062.7|32202.7|32062.7|32203.4|32063.4|32202.4|32062.4|5
1626580000000|2021-07-18 03:46:40|32203.1|32063.1|32202.3|32062.3|32203.2|32063.2|32202.3|32062.3|5
1626580010000|2021-07-18 03:46:50|32202.7|32062.7|32203.4|32063.4|32203.4|32063.4|32202.6|32062.6|6
1626580020000|2021-07-18 03:47:00|32203.8|32063.8|32208.7|32068.7|32209.5|32069.5|32203.8|32063.8|12
1626580030000|2021-07-18 03:47:10|32209.2|32069.2|32209.3|32069.3|32209.8|32069.8|32207.6|32067.6|13
1626580040000|2021-07-18 03:47:20|32208.9|32068.9|32209|32069|32209.3|32069.3|32208.9|32068.9|7
1626580050000|2021-07-18 03:47:30|32208.8|32068.8|32209.3|32069.3|32209.5|32069.5|32208.8|32068.8|6
1626580060000|2021-07-18 03:47:40|32208.7|32068.7|32208.7|32068.7|32208.7|32068.7|32208.7|32068.7|1
1626580070000|2021-07-18 03:47:50|32208.8|32068.8|32218.8|32078.8|32218.8|32078.8|32208.7|32068.7|22
1626580080000|2021-07-18 03:48:00|32218.6|32078.6|32210.5|32070.5|32218.6|32078.6|32210|32070|24
1626580090000|2021-07-18 03:48:10|32210.8|32070.8|32210.5|32070.5|32212.7|32072.7|32209.7|32069.7|20
1626580100000|2021-07-18 03:48:20|32210.8|32070.8|32205.3|32065.3|32210.8|32070.8|32205.2|32065.2|22
1626580110000|2021-07-18 03:48:30|32204.5|32064.5|32204.8|32064.8|32205.1|32065.1|32204.5|32064.5|6
1626580120000|2021-07-18 03:48:40|32203.8|32063.8|32202.7|32062.7|32203.9|32063.9|32200.4|32060.4|21
1626580130000|2021-07-18 03:48:50|32201.8|32061.8|32190|32050|32201.8|32061.8|32189.3|32049.3|20
1626580140000|2021-07-18 03:49:00|32190.7|32050.7|32184.1|32044.1|32194.8|32054.8|32184.1|32044.1|11
1626580150000|2021-07-18 03:49:10|32184.2|32044.2|32182.8|32042.8|32184.2|32044.2|32182.8|32042.8|7
1626580160000|2021-07-18 03:49:20|32183.4|32043.4|32185.8|32045.8|32185.8|32045.8|32182.8|32042.8|19
1626580170000|2021-07-18 03:49:30|32185.5|32045.5|32185.3|32045.3|32186|32046|32185.3|32045.3|4
1626580180000|2021-07-18 03:49:40|32185.2|32045.2|32186.1|32046.1|32187.8|32047.8|32185.2|32045.2|13
1626580190000|2021-07-18 03:49:50|32185.2|32045.2|32186.7|32046.7|32186.7|32046.7|32185.2|32045.2|2
1626580200000|2021-07-18 03:50:00|32187|32047|32189.2|32049.2|32189.2|32049.2|32186.9|32046.9|16
1626580210000|2021-07-18 03:50:10|32188.6|32048.6|32190.4|32050.4|32190.4|32050.4|32188.5|32048.5|6
1626580220000|2021-07-18 03:50:20|32190.2|32050.2|32189.7|32049.7|32190.6|32050.6|32188.2|32048.2|8
1626580230000|2021-07-18 03:50:30|32189.8|32049.8|32189.9|32049.9|32189.9|32049.9|32189.8|32049.8|2
1626580240000|2021-07-18 03:50:40|32191.3|32051.3|32192.9|32052.9|32192.9|32052.9|32191.1|32051.1|16
1626580250000|2021-07-18 03:50:50|32192.7|32052.7|32194.4|32054.4|32196.8|32056.8|32192.7|32052.7|21
1626580260000|2021-07-18 03:51:00|32194.5|32054.5|32194.7|32054.7|32195.1|32055.1|32194.5|32054.5|4
1626580270000|2021-07-18 03:51:10|32194.8|32054.8|32195.4|32055.4|32196|32056|32194.8|32054.8|9
1626580280000|2021-07-18 03:51:20|32195.9|32055.9|32196.7|32056.7|32196.7|32056.7|32195.9|32055.9|6
1626580290000|2021-07-18 03:51:30|32196.5|32056.5|32196.3|32056.3|32196.7|32056.7|32195.9|32055.9|9
1626580300000|2021-07-18 03:51:40|32197.1|32057.1|32196.6|32056.6|32197.5|32057.5|32196|32056|14
1626580310000|2021-07-18 03:51:50|32196.5|32056.5|32196.6|32056.6|32197|32057|32196.4|32056.4|10
1626580320000|2021-07-18 03:52:00|32197.1|32057.1|32200.5|32060.5|32201|32061|32196.8|32056.8|21
1626580330000|2021-07-18 03:52:10|32201.1|32061.1|32201.8|32061.8|32205.1|32065.1|32200.5|32060.5|18
1626580340000|2021-07-18 03:52:20|32202.8|32062.8|32199.8|32059.8|32204.7|32064.7|32199.8|32059.8|21
1626580350000|2021-07-18 03:52:30|32199.4|32059.4|32198.9|32058.9|32199.4|32059.4|32198.9|32058.9|3
1626580360000|2021-07-18 03:52:40|32198.8|32058.8|32198.8|32058.8|32198.8|32058.8|32198.8|32058.8|1
1626580370000|2021-07-18 03:52:50|32197.4|32057.4|32195.4|32055.4|32197.4|32057.4|32194.8|32054.8|7
1626580380000|2021-07-18 03:53:00|32195.7|32055.7|32196.3|32056.3|32197.7|32057.7|32195.7|32055.7|9
1626580390000|2021-07-18 03:53:10|32196.4|32056.4|32195.5|32055.5|32199.6|32059.6|32195.4|32055.4|27
1626580400000|2021-07-18 03:53:20|32196.5|32056.5|32196.2|32056.2|32197.9|32057.9|32196.2|32056.2|7
1626580410000|2021-07-18 03:53:30|32195.8|32055.8|32197.6|32057.6|32197.8|32057.8|32195.8|32055.8|9
1626580420000|2021-07-18 03:53:40|32197.1|32057.1|32197.7|32057.7|32198.9|32058.9|32197|32057|14
1626580430000|2021-07-18 03:53:50|32197.8|32057.8|32199.3|32059.3|32199.3|32059.3|32197.6|32057.6|10
1626580440000|2021-07-18 03:54:00|32198.4|32058.4|32195.7|32055.7|32198.6|32058.6|32195.7|32055.7|8
1626580450000|2021-07-18 03:54:10|32196.6|32056.6|32197.1|32057.1|32198.1|32058.1|32196.5|32056.5|5
1626580460000|2021-07-18 03:54:20|32198.1|32058.1|32199|32059|32199.7|32059.7|32197.1|32057.1|9
1626580470000|2021-07-18 03:54:30|32198.5|32058.5|32202.5|32062.5|32203|32063|32198.5|32058.5|14
1626580480000|2021-07-18 03:54:40|32202.4|32062.4|32203.8|32063.8|32203.8|32063.8|32202.3|32062.3|3
1626580490000|2021-07-18 03:54:50|32204|32064|32204.3|32064.3|32204.3|32064.3|32202.9|32062.9|11
1626580500000|2021-07-18 03:55:00|32204.9|32064.9|32216.6|32076.6|32218.6|32078.6|32203.1|32063.1|23
1626580510000|2021-07-18 03:55:10|32216.5|32076.5|32225.3|32085.3|32225.4|32085.4|32216.5|32076.5|28
1626580520000|2021-07-18 03:55:20|32225.4|32085.4|32228.9|32088.9|32228.9|32088.9|32225.4|32085.4|8
1626580530000|2021-07-18 03:55:30|32228.3|32088.3|32229.5|32089.5|32229.6|32089.6|32227.8|32087.8|11
1626580540000|2021-07-18 03:55:40|32229.4|32089.4|32229.9|32089.9|32229.9|32089.9|32229.4|32089.4|2
1626580550000|2021-07-18 03:55:50|32228.8|32088.8|32215|32075|32228.8|32088.8|32215|32075|11
1626580560000|2021-07-18 03:56:00|32215.8|32075.8|32205.8|32065.8|32216.4|32076.4|32204.9|32064.9|31
1626580570000|2021-07-18 03:56:10|32205.6|32065.6|32206.1|32066.1|32208.2|32068.2|32205.6|32065.6|22
1626580580000|2021-07-18 03:56:20|32206.3|32066.3|32205.5|32065.5|32206.4|32066.4|32205.3|32065.3|13
1626580590000|2021-07-18 03:56:30|32205.4|32065.4|32205.4|32065.4|32205.5|32065.5|32205.4|32065.4|3
1626580600000|2021-07-18 03:56:40|32205.6|32065.6|32205.5|32065.5|32206.3|32066.3|32205.1|32065.1|16
1626580610000|2021-07-18 03:56:50|32200.1|32060.1|32201.6|32061.6|32201.6|32061.6|32200.1|32060.1|10
1626580620000|2021-07-18 03:57:00|32201.4|32061.4|32203.9|32063.9|32204.2|32064.2|32201|32061|20
1626580630000|2021-07-18 03:57:10|32203.2|32063.2|32202.6|32062.6|32203.2|32063.2|32202.4|32062.4|5
1626580640000|2021-07-18 03:57:20|32202.9|32062.9|32203|32063|32204.9|32064.9|32202.7|32062.7|19
1626580650000|2021-07-18 03:57:30|32203.1|32063.1|32207|32067|32207.9|32067.9|32202.9|32062.9|21
1626580660000|2021-07-18 03:57:40|32207.1|32067.1|32206.9|32066.9|32208.1|32068.1|32206.7|32066.7|15
1626580670000|2021-07-18 03:57:50|32207|32067|32207.4|32067.4|32207.4|32067.4|32206.9|32066.9|4
1626580680000|2021-07-18 03:58:00|32207.3|32067.3|32207.5|32067.5|32209.5|32069.5|32207.3|32067.3|24
1626580690000|2021-07-18 03:58:10|32207.6|32067.6|32204.2|32064.2|32208.1|32068.1|32204.2|32064.2|16
1626580700000|2021-07-18 03:58:20|32203.4|32063.4|32207.2|32067.2|32207.2|32067.2|32203|32063|15
1626580710000|2021-07-18 03:58:30|32206.9|32066.9|32205.9|32065.9|32208|32068|32205.9|32065.9|13
1626580720000|2021-07-18 03:58:40|32205.8|32065.8|32207.1|32067.1|32207.1|32067.1|32204.6|32064.6|9
1626580730000|2021-07-18 03:58:50|32207.5|32067.5|32208.9|32068.9|32209|32069|32207.5|32067.5|21
1626580740000|2021-07-18 03:59:00|32209.1|32069.1|32210.7|32070.7|32210.7|32070.7|32208.7|32068.7|12
1626580750000|2021-07-18 03:59:10|32210.6|32070.6|32209.8|32069.8|32210.6|32070.6|32209.7|32069.7|5
1626580760000|2021-07-18 03:59:20|32209.7|32069.7|32217.4|32077.4|32217.9|32077.9|32209.5|32069.5|17
1626580770000|2021-07-18 03:59:30|32217.5|32077.5|32220.6|32080.6|32221.5|32081.5|32217.1|32077.1|16
1626580780000|2021-07-18 03:59:40|32220.7|32080.7|32226.2|32086.2|32230.1|32090.1|32220.7|32080.7|28
1626580790000|2021-07-18 03:59:50|32225.8|32085.8|32230|32090|32230|32090|32225.7|32085.7|21
1626580800000|2021-07-18 04:00:00|32231|32091|32242.3|32102.3|32242.3|32102.3|32231|32091|34
1626580810000|2021-07-18 04:00:10|32242.4|32102.4|32242|32102|32244.8|32104.8|32241.9|32101.9|29
1626580820000|2021-07-18 04:00:20|32241.9|32101.9|32231.1|32091.1|32242|32102|32231.1|32091.1|25
1626580830000|2021-07-18 04:00:30|32231.6|32091.6|32217.1|32077.1|32231.6|32091.6|32217.1|32077.1|24
1626580840000|2021-07-18 04:00:40|32216.8|32076.8|32203.2|32063.2|32217.5|32077.5|32203.2|32063.2|19
1626580850000|2021-07-18 04:00:50|32203.3|32063.3|32200.6|32060.6|32203.3|32063.3|32200.5|32060.5|18
1626580860000|2021-07-18 04:01:00|32200.1|32060.1|32201.2|32061.2|32202.1|32062.1|32199.2|32059.2|24
1626580870000|2021-07-18 04:01:10|32200.8|32060.8|32202.4|32062.4|32202.4|32062.4|32199.5|32059.5|21
1626580880000|2021-07-18 04:01:20|32202.5|32062.5|32197|32057|32204|32064|32197|32057|24
1626580890000|2021-07-18 04:01:30|32196.7|32056.7|32191.1|32051.1|32196.7|32056.7|32190.9|32050.9|22
1626580900000|2021-07-18 04:01:40|32190.8|32050.8|32191.5|32051.5|32191.8|32051.8|32189.4|32049.4|13
1626580910000|2021-07-18 04:01:50|32191.4|32051.4|32189.2|32049.2|32191.5|32051.5|32189.2|32049.2|17
1626580920000|2021-07-18 04:02:00|32189.3|32049.3|32189.8|32049.8|32191|32051|32189.3|32049.3|14
1626580930000|2021-07-18 04:02:10|32189.9|32049.9|32193.6|32053.6|32193.6|32053.6|32189.9|32049.9|17
1626580940000|2021-07-18 04:02:20|32193.7|32053.7|32213.7|32073.7|32215.4|32075.4|32193.7|32053.7|34
1626580950000|2021-07-18 04:02:30|32214.3|32074.3|32226.7|32086.7|32226.7|32086.7|32214.1|32074.1|27
1626580960000|2021-07-18 04:02:40|32225.9|32085.9|32224.9|32084.9|32225.9|32085.9|32221.3|32081.3|14
1626580970000|2021-07-18 04:02:50|32224.1|32084.1|32228.6|32088.6|32229.2|32089.2|32223.8|32083.8|13
1626580980000|2021-07-18 04:03:00|32228|32088|32236.8|32096.8|32236.8|32096.8|32225.2|32085.2|28
1626580990000|2021-07-18 04:03:10|32236.9|32096.9|32246.2|32106.2|32246.9|32106.9|32236.7|32096.7|20
1626581000000|2021-07-18 04:03:20|32245.9|32105.9|32244|32104|32245.9|32105.9|32240.6|32100.6|19
1626581010000|2021-07-18 04:03:30|32243.8|32103.8|32246.3|32106.3|32246.7|32106.7|32243.3|32103.3|24
1626581020000|2021-07-18 04:03:40|32246.8|32106.8|32247.8|32107.8|32247.8|32107.8|32245|32105|22
1626581030000|2021-07-18 04:03:50|32247.7|32107.7|32249.9|32109.9|32251.8|32111.8|32243.8|32103.8|27
1626581040000|2021-07-18 04:04:00|32248.8|32108.8|32257.9|32117.9|32260.2|32120.2|32247.4|32107.4|24
1626581050000|2021-07-18 04:04:10|32257.5|32117.5|32256.3|32116.3|32258.1|32118.1|32250.7|32110.7|28
1626581060000|2021-07-18 04:04:20|32256.7|32116.7|32256.3|32116.3|32256.7|32116.7|32253|32113|14
1626581070000|2021-07-18 04:04:30|32255.9|32115.9|32249.6|32109.6|32255.9|32115.9|32247.4|32107.4|20
1626581080000|2021-07-18 04:04:40|32249.5|32109.5|32252.9|32112.9|32255.5|32115.5|32249.1|32109.1|22
1626581090000|2021-07-18 04:04:50|32253.4|32113.4|32252.1|32112.1|32253.6|32113.6|32250.4|32110.4|19
1626581100000|2021-07-18 04:05:00|32251.6|32111.6|32240.6|32100.6|32251.9|32111.9|32240.6|32100.6|18
1626581110000|2021-07-18 04:05:10|32240.5|32100.5|32242.1|32102.1|32242.1|32102.1|32239.8|32099.8|21
1626581120000|2021-07-18 04:05:20|32242.5|32102.5|32235.4|32095.4|32244.3|32104.3|32235.2|32095.2|31
1626581130000|2021-07-18 04:05:30|32235|32095|32233.5|32093.5|32235.4|32095.4|32233.5|32093.5|9
1626581140000|2021-07-18 04:05:40|32233.9|32093.9|32229.6|32089.6|32235.4|32095.4|32229.6|32089.6|21
1626581150000|2021-07-18 04:05:50|32230.1|32090.1|32227.3|32087.3|32230.1|32090.1|32225.5|32085.5|23
1626581160000|2021-07-18 04:06:00|32226.8|32086.8|32226.4|32086.4|32227.9|32087.9|32225.8|32085.8|21
1626581170000|2021-07-18 04:06:10|32227|32087|32226.9|32086.9|32227|32087|32226.3|32086.3|10
1626581180000|2021-07-18 04:06:20|32226.7|32086.7|32227.4|32087.4|32231.1|32091.1|32226.7|32086.7|33
1626581190000|2021-07-18 04:06:30|32227.9|32087.9|32229.2|32089.2|32229.2|32089.2|32227.3|32087.3|22
1626581200000|2021-07-18 04:06:40|32229.8|32089.8|32227.2|32087.2|32231.2|32091.2|32224.9|32084.9|26
1626581210000|2021-07-18 04:06:50|32227.1|32087.1|32222.8|32082.8|32227.1|32087.1|32220.6|32080.6|20
1626581220000|2021-07-18 04:07:00|32222.7|32082.7|32218.5|32078.5|32224.1|32084.1|32218.5|32078.5|19
1626581230000|2021-07-18 04:07:10|32218.8|32078.8|32196.2|32056.2|32218.8|32078.8|32196.2|32056.2|29
1626581240000|2021-07-18 04:07:20|32196.6|32056.6|32179.8|32039.8|32198.9|32058.9|32179.8|32039.8|33
1626581250000|2021-07-18 04:07:30|32178.5|32038.5|32180.6|32040.6|32180.6|32040.6|32178.2|32038.2|29
1626581260000|2021-07-18 04:07:40|32180.5|32040.5|32179|32039|32180.5|32040.5|32178.1|32038.1|19
1626581270000|2021-07-18 04:07:50|32179.7|32039.7|32180.9|32040.9|32182.3|32042.3|32179.7|32039.7|7
1626581280000|2021-07-18 04:08:00|32181.7|32041.7|32179.7|32039.7|32181.7|32041.7|32179.6|32039.6|9
1626581290000|2021-07-18 04:08:10|32179.5|32039.5|32179.5|32039.5|32179.7|32039.7|32178.1|32038.1|11
1626581300000|2021-07-18 04:08:20|32178.5|32038.5|32179.5|32039.5|32180.2|32040.2|32178.1|32038.1|27
1626581310000|2021-07-18 04:08:30|32179.6|32039.6|32179.5|32039.5|32180.1|32040.1|32179.4|32039.4|15
1626581320000|2021-07-18 04:08:40|32179.8|32039.8|32180.3|32040.3|32180.5|32040.5|32179.2|32039.2|13
1626581330000|2021-07-18 04:08:50|32182.2|32042.2|32180.2|32040.2|32182.6|32042.6|32179.3|32039.3|12
1626581340000|2021-07-18 04:09:00|32179.5|32039.5|32178.7|32038.7|32180.2|32040.2|32178.1|32038.1|11
1626581350000|2021-07-18 04:09:10|32178.9|32038.9|32178.9|32038.9|32179.1|32039.1|32178.6|32038.6|12
1626581360000|2021-07-18 04:09:20|32179.1|32039.1|32188.3|32048.3|32188.4|32048.4|32179|32039|18
1626581370000|2021-07-18 04:09:30|32188.4|32048.4|32187.4|32047.4|32190.3|32050.3|32185.6|32045.6|23
1626581380000|2021-07-18 04:09:40|32186.3|32046.3|32181.6|32041.6|32186.6|32046.6|32180.8|32040.8|22
1626581390000|2021-07-18 04:09:50|32181.5|32041.5|32179.6|32039.6|32182.7|32042.7|32179.6|32039.6|17
1626581400000|2021-07-18 04:10:00|32179.8|32039.8|32185.3|32045.3|32187|32047|32179.8|32039.8|23
1626581410000|2021-07-18 04:10:10|32185.1|32045.1|32183.1|32043.1|32185.9|32045.9|32182.3|32042.3|12
1626581420000|2021-07-18 04:10:20|32182.3|32042.3|32179.8|32039.8|32182.7|32042.7|32179.7|32039.7|15
1626581430000|2021-07-18 04:10:30|32179.9|32039.9|32180.4|32040.4|32181|32041|32179.9|32039.9|11
1626581440000|2021-07-18 04:10:40|32180.1|32040.1|32179.8|32039.8|32180.7|32040.7|32176.6|32036.6|20
1626581450000|2021-07-18 04:10:50|32179.7|32039.7|32179.4|32039.4|32179.7|32039.7|32179.3|32039.3|8
1626581460000|2021-07-18 04:11:00|32179.5|32039.5|32179.4|32039.4|32180.2|32040.2|32179.3|32039.3|23
1626581470000|2021-07-18 04:11:10|32178.7|32038.7|32178.6|32038.6|32178.8|32038.8|32178.1|32038.1|9
1626581480000|2021-07-18 04:11:20|32178.3|32038.3|32178.9|32038.9|32178.9|32038.9|32178.3|32038.3|5
1626581490000|2021-07-18 04:11:30|32178.6|32038.6|32177|32037|32179.2|32039.2|32177|32037|7
1626581500000|2021-07-18 04:11:40|32177.3|32037.3|32178.7|32038.7|32178.7|32038.7|32177.2|32037.2|3
1626581510000|2021-07-18 04:11:50|32178.8|32038.8|32180.3|32040.3|32180.3|32040.3|32178.1|32038.1|14
1626581520000|2021-07-18 04:12:00|32180.5|32040.5|32177.2|32037.2|32180.6|32040.6|32177.1|32037.1|19
1626581530000|2021-07-18 04:12:10|32176.4|32036.4|32176.6|32036.6|32178|32038|32176.1|32036.1|13
1626581540000|2021-07-18 04:12:20|32176.5|32036.5|32179.6|32039.6|32179.6|32039.6|32176.5|32036.5|10
1626581550000|2021-07-18 04:12:30|32179.9|32039.9|32181.1|32041.1|32181.1|32041.1|32179.7|32039.7|4
1626581560000|2021-07-18 04:12:40|32180.9|32040.9|32180.6|32040.6|32180.9|32040.9|32180.4|32040.4|5
1626581570000|2021-07-18 04:12:50|32179.8|32039.8|32180.2|32040.2|32180.6|32040.6|32179.5|32039.5|11
1626581580000|2021-07-18 04:13:00|32180.3|32040.3|32179.9|32039.9|32180.4|32040.4|32179.7|32039.7|11
1626581590000|2021-07-18 04:13:10|32180.1|32040.1|32180.2|32040.2|32181|32041|32180.1|32040.1|21
1626581600000|2021-07-18 04:13:20|32179.8|32039.8|32183.3|32043.3|32183.3|32043.3|32179.8|32039.8|12
1626581610000|2021-07-18 04:13:30|32182.9|32042.9|32182.1|32042.1|32183.9|32043.9|32181.9|32041.9|9
1626581620000|2021-07-18 04:13:40|32182.4|32042.4|32187.4|32047.4|32187.4|32047.4|32182.4|32042.4|12
1626581630000|2021-07-18 04:13:50|32186|32046|32184.7|32044.7|32186.3|32046.3|32183.3|32043.3|20
1626581640000|2021-07-18 04:14:00|32185.1|32045.1|32185.6|32045.6|32188.2|32048.2|32184.8|32044.8|17
1626581650000|2021-07-18 04:14:10|32185.5|32045.5|32186|32046|32186.7|32046.7|32184.6|32044.6|15
1626581660000|2021-07-18 04:14:20|32187.3|32047.3|32186.4|32046.4|32188.1|32048.1|32185.8|32045.8|16
1626581670000|2021-07-18 04:14:30|32186.5|32046.5|32189|32049|32189|32049|32186.5|32046.5|11
1626581680000|2021-07-18 04:14:40|32189.2|32049.2|32196.7|32056.7|32197.3|32057.3|32189.2|32049.2|28
1626581690000|2021-07-18 04:14:50|32197.3|32057.3|32197.9|32057.9|32202.1|32062.1|32197.1|32057.1|20
1626581700000|2021-07-18 04:15:00|32197.6|32057.6|32201.2|32061.2|32205.4|32065.4|32197|32057|32
1626581710000|2021-07-18 04:15:10|32201.5|32061.5|32197|32057|32202.3|32062.3|32196.4|32056.4|33
1626581720000|2021-07-18 04:15:20|32196.5|32056.5|32192.8|32052.8|32197.6|32057.6|32192.6|32052.6|23
1626581730000|2021-07-18 04:15:30|32194.8|32054.8|32189|32049|32195.3|32055.3|32188.8|32048.8|28
1626581740000|2021-07-18 04:15:40|32189.2|32049.2|32183|32043|32189.3|32049.3|32182.8|32042.8|17
1626581750000|2021-07-18 04:15:50|32183.2|32043.2|32181.3|32041.3|32183.2|32043.2|32181.3|32041.3|20
1626581760000|2021-07-18 04:16:00|32181.4|32041.4|32180.6|32040.6|32182|32042|32180.1|32040.1|23
1626581770000|2021-07-18 04:16:10|32180.8|32040.8|32182.3|32042.3|32182.3|32042.3|32180.6|32040.6|11
1626581780000|2021-07-18 04:16:20|32182.5|32042.5|32183.3|32043.3|32183.5|32043.5|32182.5|32042.5|9
1626581790000|2021-07-18 04:16:30|32183.2|32043.2|32180.7|32040.7|32183.4|32043.4|32180.7|32040.7|16
1626581800000|2021-07-18 04:16:40|32180.2|32040.2|32179.3|32039.3|32180.2|32040.2|32179|32039|14
1626581810000|2021-07-18 04:16:50|32177|32037|32176.9|32036.9|32178|32038|32176.9|32036.9|6
1626581820000|2021-07-18 04:17:00|32177.2|32037.2|32176.8|32036.8|32180.1|32040.1|32176.4|32036.4|23
1626581830000|2021-07-18 04:17:10|32177.3|32037.3|32177|32037|32177.6|32037.6|32177|32037|11
1626581840000|2021-07-18 04:17:20|32177.3|32037.3|32177.4|32037.4|32177.6|32037.6|32176.2|32036.2|14
1626581850000|2021-07-18 04:17:30|32177.1|32037.1|32168.7|32028.7|32177.1|32037.1|32168.7|32028.7|18
1626581860000|2021-07-18 04:17:40|32168.8|32028.8|32165.7|32025.7|32168.8|32028.8|32165.2|32025.2|17
1626581870000|2021-07-18 04:17:50|32166.8|32026.8|32161.2|32021.2|32167.6|32027.6|32161.2|32021.2|20
1626581880000|2021-07-18 04:18:00|32161.3|32021.3|32164.9|32024.9|32169|32029|32160.7|32020.7|22
1626581890000|2021-07-18 04:18:10|32164.5|32024.5|32167.9|32027.9|32168.5|32028.5|32164.5|32024.5|24
1626581900000|2021-07-18 04:18:20|32167.6|32027.6|32170.6|32030.6|32170.9|32030.9|32167.2|32027.2|24
1626581910000|2021-07-18 04:18:30|32171|32031|32167.4|32027.4|32171|32031|32167.3|32027.3|17
1626581920000|2021-07-18 04:18:40|32168.4|32028.4|32170.3|32030.3|32171|32031|32168.4|32028.4|25
1626581930000|2021-07-18 04:18:50|32170.2|32030.2|32168.3|32028.3|32174.7|32034.7|32163.2|32023.2|31
1626581940000|2021-07-18 04:19:00|32168.4|32028.4|32158.3|32018.3|32168.4|32028.4|32158.3|32018.3|19
1626581950000|2021-07-18 04:19:10|32158.4|32018.4|32156.6|32016.6|32158.7|32018.7|32156|32016|14
1626581960000|2021-07-18 04:19:20|32156|32016|32156.2|32016.2|32161.7|32021.7|32155.6|32015.6|27
1626581970000|2021-07-18 04:19:30|32156.3|32016.3|32152|32012|32156.7|32016.7|32151.9|32011.9|21
1626581980000|2021-07-18 04:19:40|32152.3|32012.3|32158.2|32018.2|32159.9|32019.9|32151.3|32011.3|28
1626581990000|2021-07-18 04:19:50|32158.4|32018.4|32148.4|32008.4|32158.4|32018.4|32145.6|32005.6|32
1626582000000|2021-07-18 04:20:00|32148.7|32008.7|32160.5|32020.5|32163.2|32023.2|32148.7|32008.7|25
1626582010000|2021-07-18 04:20:10|32161.3|32021.3|32152|32012|32161.3|32021.3|32151.4|32011.4|20
1626582020000|2021-07-18 04:20:20|32152.2|32012.2|32151.8|32011.8|32152.2|32012.2|32151.8|32011.8|3
1626582030000|2021-07-18 04:20:30|32150.2|32010.2|32154|32014|32155.1|32015.1|32150.2|32010.2|15
1626582040000|2021-07-18 04:20:40|32154.5|32014.5|32155.8|32015.8|32156.2|32016.2|32154.5|32014.5|10
1626582050000|2021-07-18 04:20:50|32155.9|32015.9|32154.9|32014.9|32156.1|32016.1|32154.7|32014.7|9
1626582060000|2021-07-18 04:21:00|32155|32015|32155.2|32015.2|32156.3|32016.3|32155|32015|9
1626582070000|2021-07-18 04:21:10|32155.8|32015.8|32156.7|32016.7|32156.9|32016.9|32155.7|32015.7|14
1626582080000|2021-07-18 04:21:20|32156.8|32016.8|32156.7|32016.7|32157.2|32017.2|32156.3|32016.3|17
1626582090000|2021-07-18 04:21:30|32156.8|32016.8|32152.7|32012.7|32156.8|32016.8|32152.7|32012.7|19
1626582100000|2021-07-18 04:21:40|32152.5|32012.5|32151.5|32011.5|32152.5|32012.5|32148.6|32008.6|26
1626582110000|2021-07-18 04:21:50|32151.4|32011.4|32152.9|32012.9|32152.9|32012.9|32150.3|32010.3|15
1626582120000|2021-07-18 04:22:00|32152.6|32012.6|32151.8|32011.8|32152.6|32012.6|32151.5|32011.5|9
1626582130000|2021-07-18 04:22:10|32151.4|32011.4|32151.8|32011.8|32152.1|32012.1|32151.3|32011.3|10
1626582140000|2021-07-18 04:22:20|32151.7|32011.7|32151.9|32011.9|32151.9|32011.9|32149.8|32009.8|23
1626582150000|2021-07-18 04:22:30|32151.7|32011.7|32149.9|32009.9|32152.5|32012.5|32149.9|32009.9|8
1626582160000|2021-07-18 04:22:40|32150|32010|32148.9|32008.9|32150.5|32010.5|32148.7|32008.7|17
1626582170000|2021-07-18 04:22:50|32148.7|32008.7|32148.1|32008.1|32150|32010|32147.9|32007.9|8
1626582180000|2021-07-18 04:23:00|32147.9|32007.9|32149.1|32009.1|32150.5|32010.5|32147.9|32007.9|15
1626582190000|2021-07-18 04:23:10|32148.7|32008.7|32152.5|32012.5|32152.6|32012.6|32148.6|32008.6|14
1626582200000|2021-07-18 04:23:20|32154|32014|32153.8|32013.8|32156.1|32016.1|32153.7|32013.7|14
1626582210000|2021-07-18 04:23:30|32154.8|32014.8|32154.1|32014.1|32154.8|32014.8|32153.2|32013.2|19
1626582220000|2021-07-18 04:23:40|32153.6|32013.6|32151.7|32011.7|32153.6|32013.6|32150.2|32010.2|26
1626582230000|2021-07-18 04:23:50|32151.9|32011.9|32152.9|32012.9|32152.9|32012.9|32149.4|32009.4|23
1626582240000|2021-07-18 04:24:00|32153.4|32013.4|32159.1|32019.1|32159.4|32019.4|32153.4|32013.4|13
1626582250000|2021-07-18 04:24:10|32159.4|32019.4|32170.6|32030.6|32170.6|32030.6|32159.4|32019.4|23
1626582260000|2021-07-18 04:24:20|32170.4|32030.4|32167.9|32027.9|32170.6|32030.6|32165.4|32025.4|23
1626582270000|2021-07-18 04:24:30|32167.8|32027.8|32159|32019|32167.8|32027.8|32159|32019|27
1626582280000|2021-07-18 04:24:40|32157.5|32017.5|32160.2|32020.2|32161.7|32021.7|32157.5|32017.5|20
1626582290000|2021-07-18 04:24:50|32160.7|32020.7|32159.3|32019.3|32160.7|32020.7|32158.6|32018.6|11
1626582300000|2021-07-18 04:25:00|32159|32019|32157.3|32017.3|32159|32019|32156.5|32016.5|14
1626582310000|2021-07-18 04:25:10|32157.2|32017.2|32151.6|32011.6|32157.2|32017.2|32150.3|32010.3|20
1626582320000|2021-07-18 04:25:20|32151.3|32011.3|32154.9|32014.9|32156.1|32016.1|32149.5|32009.5|20
1626582330000|2021-07-18 04:25:30|32155.3|32015.3|32152.8|32012.8|32155.9|32015.9|32152.8|32012.8|27
1626582340000|2021-07-18 04:25:40|32152.9|32012.9|32151|32011|32153|32013|32150.5|32010.5|17
1626582350000|2021-07-18 04:25:50|32150.3|32010.3|32153.9|32013.9|32155.8|32015.8|32148.5|32008.5|28
1626582360000|2021-07-18 04:26:00|32153.4|32013.4|32149.7|32009.7|32153.4|32013.4|32149.4|32009.4|19
1626582370000|2021-07-18 04:26:10|32149.3|32009.3|32149.8|32009.8|32150|32010|32149.3|32009.3|6
1626582380000|2021-07-18 04:26:20|32150|32010|32152.8|32012.8|32152.8|32012.8|32149.9|32009.9|18
1626582390000|2021-07-18 04:26:30|32152.3|32012.3|32156.2|32016.2|32156.2|32016.2|32152.3|32012.3|9
1626582400000|2021-07-18 04:26:40|32155.9|32015.9|32158.2|32018.2|32158.9|32018.9|32155.9|32015.9|22
1626582410000|2021-07-18 04:26:50|32158.3|32018.3|32159.3|32019.3|32160.4|32020.4|32158.3|32018.3|14
1626582420000|2021-07-18 04:27:00|32159|32019|32156.2|32016.2|32160.1|32020.1|32155.9|32015.9|19
1626582430000|2021-07-18 04:27:10|32155.9|32015.9|32157.4|32017.4|32158.7|32018.7|32155.9|32015.9|10
1626582440000|2021-07-18 04:27:20|32157.5|32017.5|32157.2|32017.2|32158.4|32018.4|32156.4|32016.4|21
1626582450000|2021-07-18 04:27:30|32157.4|32017.4|32161|32021|32161|32021|32157.3|32017.3|10
1626582460000|2021-07-18 04:27:40|32160.6|32020.6|32159.9|32019.9|32160.7|32020.7|32158.6|32018.6|23
1626582470000|2021-07-18 04:27:50|32160|32020|32162.1|32022.1|32162.2|32022.2|32159.8|32019.8|18
1626582480000|2021-07-18 04:28:00|32162.2|32022.2|32168|32028|32168|32028|32161.8|32021.8|14
1626582490000|2021-07-18 04:28:10|32168.1|32028.1|32164.3|32024.3|32168.2|32028.2|32163.9|32023.9|16
1626582500000|2021-07-18 04:28:20|32164.4|32024.4|32165.1|32025.1|32165.1|32025.1|32164.2|32024.2|13
1626582510000|2021-07-18 04:28:30|32165.3|32025.3|32174.2|32034.2|32174.7|32034.7|32165.3|32025.3|19
1626582520000|2021-07-18 04:28:40|32175.3|32035.3|32172.7|32032.7|32175.3|32035.3|32172.7|32032.7|13
1626582530000|2021-07-18 04:28:50|32172.8|32032.8|32173|32033|32173|32033|32172.8|32032.8|2
1626582540000|2021-07-18 04:29:00|32173.8|32033.8|32175.5|32035.5|32175.5|32035.5|32171.6|32031.6|15
1626582550000|2021-07-18 04:29:10|32176.4|32036.4|32177.2|32037.2|32178.9|32038.9|32176.4|32036.4|13
1626582560000|2021-07-18 04:29:20|32177.1|32037.1|32187.3|32047.3|32188.6|32048.6|32177.1|32037.1|22
1626582570000|2021-07-18 04:29:30|32187.2|32047.2|32190.9|32050.9|32190.9|32050.9|32187.2|32047.2|11
1626582580000|2021-07-18 04:29:40|32191|32051|32186|32046|32191|32051|32186|32046|8
1626582590000|2021-07-18 04:29:50|32188|32048|32190.2|32050.2|32191.9|32051.9|32187.3|32047.3|15
1626582600000|2021-07-18 04:30:00|32190.5|32050.5|32184.4|32044.4|32190.5|32050.5|32183.8|32043.8|24
1626582610000|2021-07-18 04:30:10|32184.6|32044.6|32177.9|32037.9|32186.9|32046.9|32177.9|32037.9|21
1626582620000|2021-07-18 04:30:20|32178.1|32038.1|32177.9|32037.9|32179.3|32039.3|32177.9|32037.9|15
1626582630000|2021-07-18 04:30:30|32178.7|32038.7|32173.9|32033.9|32179.3|32039.3|32173.9|32033.9|15
1626582640000|2021-07-18 04:30:40|32173.6|32033.6|32179.4|32039.4|32179.5|32039.5|32173.5|32033.5|28
1626582650000|2021-07-18 04:30:50|32180|32040|32175.7|32035.7|32181.4|32041.4|32174.7|32034.7|22
1626582660000|2021-07-18 04:31:00|32175.9|32035.9|32173.7|32033.7|32176.1|32036.1|32173.7|32033.7|20
1626582670000|2021-07-18 04:31:10|32173.6|32033.6|32172.4|32032.4|32178.3|32038.3|32172.4|32032.4|14
1626582680000|2021-07-18 04:31:20|32172|32032|32171.3|32031.3|32172.9|32032.9|32171.1|32031.1|19
1626582690000|2021-07-18 04:31:30|32171.1|32031.1|32165|32025|32171.1|32031.1|32165|32025|17
1626582700000|2021-07-18 04:31:40|32164.9|32024.9|32164.8|32024.8|32165.4|32025.4|32164.5|32024.5|17
1626582710000|2021-07-18 04:31:50|32165|32025|32163.1|32023.1|32165.3|32025.3|32162.8|32022.8|16
1626582720000|2021-07-18 04:32:00|32163.3|32023.3|32159.3|32019.3|32163.7|32023.7|32159.3|32019.3|13
1626582730000|2021-07-18 04:32:10|32159.4|32019.4|32160.2|32020.2|32160.6|32020.6|32159.1|32019.1|12
1626582740000|2021-07-18 04:32:20|32160.1|32020.1|32159.3|32019.3|32161.3|32021.3|32159.1|32019.1|14
1626582750000|2021-07-18 04:32:30|32159.4|32019.4|32154.4|32014.4|32159.4|32019.4|32154.4|32014.4|20
1626582760000|2021-07-18 04:32:40|32154.9|32014.9|32155.2|32015.2|32155.2|32015.2|32154.9|32014.9|3
1626582770000|2021-07-18 04:32:50|32155.4|32015.4|32151.8|32011.8|32155.4|32015.4|32151.8|32011.8|8
1626582780000|2021-07-18 04:33:00|32152|32012|32152|32012|32152|32012|32152|32012|1
1626582790000|2021-07-18 04:33:10|32152.6|32012.6|32153.2|32013.2|32153.2|32013.2|32151.8|32011.8|7
1626582800000|2021-07-18 04:33:20|32153.6|32013.6|32153.1|32013.1|32153.7|32013.7|32153.1|32013.1|5
1626582810000|2021-07-18 04:33:30|32152.8|32012.8|32152.9|32012.9|32152.9|32012.9|32152.6|32012.6|4
1626582820000|2021-07-18 04:33:40|32153|32013|32153|32013|32153|32013|32152.8|32012.8|3
1626582830000|2021-07-18 04:33:50|32153.4|32013.4|32153.2|32013.2|32154|32014|32153.2|32013.2|5
1626582860000|2021-07-18 04:34:20|32157.5|32017.5|32154|32014|32157.5|32017.5|32153.2|32013.2|4
1626582870000|2021-07-18 04:34:30|32153.2|32013.2|32153.8|32013.8|32154.4|32014.4|32153.2|32013.2|4
1626582880000|2021-07-18 04:34:40|32153.7|32013.7|32153.5|32013.5|32154.4|32014.4|32153.5|32013.5|4
1626582890000|2021-07-18 04:34:50|32153.8|32013.8|32159.7|32019.7|32160.5|32020.5|32153.8|32013.8|13
1626582900000|2021-07-18 04:35:00|32160|32020|32160.3|32020.3|32161.8|32021.8|32159.3|32019.3|15
1626582910000|2021-07-18 04:35:10|32161.1|32021.1|32164.2|32024.2|32164.2|32024.2|32160.8|32020.8|11
1626582920000|2021-07-18 04:35:20|32164.3|32024.3|32172.1|32032.1|32175.1|32035.1|32164.3|32024.3|29
1626582930000|2021-07-18 04:35:30|32174.7|32034.7|32176.1|32036.1|32176.1|32036.1|32172.7|32032.7|26
1626582940000|2021-07-18 04:35:40|32174.2|32034.2|32179.8|32039.8|32182.8|32042.8|32174.2|32034.2|26
1626582950000|2021-07-18 04:35:50|32182.3|32042.3|32180.9|32040.9|32183.5|32043.5|32180.8|32040.8|18
1626582960000|2021-07-18 04:36:00|32181.2|32041.2|32180.9|32040.9|32182.2|32042.2|32180.6|32040.6|17
1626582970000|2021-07-18 04:36:10|32178.7|32038.7|32175.9|32035.9|32179.5|32039.5|32174.8|32034.8|12
1626582980000|2021-07-18 04:36:20|32176|32036|32173.9|32033.9|32176|32036|32172.7|32032.7|11
1626582990000|2021-07-18 04:36:30|32173.8|32033.8|32171.6|32031.6|32173.8|32033.8|32171.2|32031.2|6
1626583000000|2021-07-18 04:36:40|32171.5|32031.5|32170.8|32030.8|32171.5|32031.5|32168.9|32028.9|18
1626583010000|2021-07-18 04:36:50|32170.9|32030.9|32169.2|32029.2|32171.5|32031.5|32168.1|32028.1|18
1626583020000|2021-07-18 04:37:00|32169|32029|32169|32029|32170.4|32030.4|32168.9|32028.9|17
1626583030000|2021-07-18 04:37:10|32169.2|32029.2|32170|32030|32170|32030|32168.8|32028.8|8
1626583040000|2021-07-18 04:37:20|32169.8|32029.8|32170.7|32030.7|32171.3|32031.3|32169.8|32029.8|12
1626583050000|2021-07-18 04:37:30|32170.9|32030.9|32169.2|32029.2|32170.9|32030.9|32169|32029|12
1626583060000|2021-07-18 04:37:40|32169.1|32029.1|32167.9|32027.9|32169.1|32029.1|32167.6|32027.6|9
1626583070000|2021-07-18 04:37:50|32167.7|32027.7|32167.4|32027.4|32170.5|32030.5|32167.4|32027.4|13
1626583080000|2021-07-18 04:38:00|32165.7|32025.7|32162.3|32022.3|32165.7|32025.7|32161.8|32021.8|19
1626583090000|2021-07-18 04:38:10|32161.9|32021.9|32163.2|32023.2|32164.9|32024.9|32161.9|32021.9|19
1626583100000|2021-07-18 04:38:20|32163.3|32023.3|32164.2|32024.2|32165|32025|32163.3|32023.3|6
1626583110000|2021-07-18 04:38:30|32165.6|32025.6|32165.4|32025.4|32165.6|32025.6|32164.2|32024.2|9
1626583120000|2021-07-18 04:38:40|32165.8|32025.8|32166.7|32026.7|32166.7|32026.7|32165.6|32025.6|5
1626583130000|2021-07-18 04:38:50|32166.6|32026.6|32163.1|32023.1|32167.3|32027.3|32163.1|32023.1|14
1626583140000|2021-07-18 04:39:00|32162.9|32022.9|32160.7|32020.7|32162.9|32022.9|32160.7|32020.7|15
1626583150000|2021-07-18 04:39:10|32160.9|32020.9|32162.4|32022.4|32163.2|32023.2|32160.9|32020.9|18
1626583160000|2021-07-18 04:39:20|32162|32022|32164.2|32024.2|32164.4|32024.4|32162|32022|20
1626583170000|2021-07-18 04:39:30|32164.1|32024.1|32162.4|32022.4|32164.1|32024.1|32161.7|32021.7|21
1626583180000|2021-07-18 04:39:40|32162.1|32022.1|32162.8|32022.8|32162.9|32022.9|32161.8|32021.8|18
1626583190000|2021-07-18 04:39:50|32162.7|32022.7|32163.8|32023.8|32164.4|32024.4|32162.7|32022.7|22
1626583200000|2021-07-18 04:40:00|32163.6|32023.6|32163.1|32023.1|32163.6|32023.6|32162.8|32022.8|8
1626583210000|2021-07-18 04:40:10|32162.9|32022.9|32162.9|32022.9|32163.3|32023.3|32162.9|32022.9|5
1626583220000|2021-07-18 04:40:20|32162.7|32022.7|32163.7|32023.7|32163.7|32023.7|32162.3|32022.3|17
1626583230000|2021-07-18 04:40:30|32163.5|32023.5|32163.3|32023.3|32163.5|32023.5|32162.4|32022.4|23
1626583240000|2021-07-18 04:40:40|32163|32023|32162.8|32022.8|32163.6|32023.6|32162.6|32022.6|19
1626583250000|2021-07-18 04:40:50|32162.6|32022.6|32161.2|32021.2|32163.2|32023.2|32160.5|32020.5|26
1626583260000|2021-07-18 04:41:00|32161|32021|32159.8|32019.8|32161.2|32021.2|32159.8|32019.8|4
1626583270000|2021-07-18 04:41:10|32159.4|32019.4|32161.9|32021.9|32161.9|32021.9|32158.5|32018.5|13
1626583280000|2021-07-18 04:41:20|32161.7|32021.7|32160.6|32020.6|32161.8|32021.8|32159.6|32019.6|10
1626583290000|2021-07-18 04:41:30|32160.1|32020.1|32159.1|32019.1|32160.1|32020.1|32158.9|32018.9|5
1626583300000|2021-07-18 04:41:40|32158.8|32018.8|32156.5|32016.5|32158.8|32018.8|32156.5|32016.5|4
1626583310000|2021-07-18 04:41:50|32156.8|32016.8|32148.8|32008.8|32156.8|32016.8|32147.4|32007.4|31
1626583320000|2021-07-18 04:42:00|32151.9|32011.9|32148.2|32008.2|32152.1|32012.1|32148.2|32008.2|32
1626583330000|2021-07-18 04:42:10|32148.6|32008.6|32148.6|32008.6|32149.1|32009.1|32148.3|32008.3|17
1626583340000|2021-07-18 04:42:20|32148|32008|32148.6|32008.6|32149.1|32009.1|32147.9|32007.9|18
1626583350000|2021-07-18 04:42:30|32148.7|32008.7|32148.4|32008.4|32148.7|32008.7|32147.3|32007.3|14
1626583360000|2021-07-18 04:42:40|32148.6|32008.6|32148.1|32008.1|32148.6|32008.6|32147.3|32007.3|12
1626583370000|2021-07-18 04:42:50|32147.6|32007.6|32148.4|32008.4|32148.4|32008.4|32147.6|32007.6|16
1626583380000|2021-07-18 04:43:00|32148.1|32008.1|32147.4|32007.4|32148.4|32008.4|32147.3|32007.3|18
1626583390000|2021-07-18 04:43:10|32147.2|32007.2|32150.4|32010.4|32150.4|32010.4|32147.2|32007.2|17
1626583400000|2021-07-18 04:43:20|32150.7|32010.7|32147.6|32007.6|32150.9|32010.9|32146.9|32006.9|17
1626583410000|2021-07-18 04:43:30|32147.7|32007.7|32148|32008|32148.1|32008.1|32146.9|32006.9|13
1626583420000|2021-07-18 04:43:40|32147.8|32007.8|32147.7|32007.7|32148.1|32008.1|32147.2|32007.2|17
1626583430000|2021-07-18 04:43:50|32147.9|32007.9|32148.2|32008.2|32148.3|32008.3|32147.3|32007.3|17
1626583440000|2021-07-18 04:44:00|32148.3|32008.3|32147.8|32007.8|32148.4|32008.4|32147.5|32007.5|18
1626583450000|2021-07-18 04:44:10|32148|32008|32147.2|32007.2|32148.2|32008.2|32147.2|32007.2|19
1626583460000|2021-07-18 04:44:20|32147.5|32007.5|32149.9|32009.9|32150.6|32010.6|32147.1|32007.1|22
1626583470000|2021-07-18 04:44:30|32150.6|32010.6|32153|32013|32153|32013|32150.3|32010.3|18
1626583480000|2021-07-18 04:44:40|32153.3|32013.3|32157.3|32017.3|32157.3|32017.3|32153.3|32013.3|5
1626583490000|2021-07-18 04:44:50|32157.1|32017.1|32152.2|32012.2|32157.2|32017.2|32152.2|32012.2|25
1626583500000|2021-07-18 04:45:00|32151.8|32011.8|32150.1|32010.1|32152.1|32012.1|32150.1|32010.1|10
1626583510000|2021-07-18 04:45:10|32149.5|32009.5|32150.1|32010.1|32150.2|32010.2|32149.5|32009.5|6
1626583520000|2021-07-18 04:45:20|32151.1|32011.1|32158.5|32018.5|32158.6|32018.6|32151.1|32011.1|24
1626583530000|2021-07-18 04:45:30|32158.2|32018.2|32158|32018|32158.2|32018.2|32157.7|32017.7|12
1626583540000|2021-07-18 04:45:40|32157.8|32017.8|32160.1|32020.1|32160.5|32020.5|32157.8|32017.8|16
1626583550000|2021-07-18 04:45:50|32160.5|32020.5|32160.9|32020.9|32161.6|32021.6|32160.5|32020.5|9
1626583560000|2021-07-18 04:46:00|32161|32021|32168.9|32028.9|32168.9|32028.9|32159.8|32019.8|15
1626583570000|2021-07-18 04:46:10|32168.8|32028.8|32169.3|32029.3|32169.6|32029.6|32168.8|32028.8|11
1626583580000|2021-07-18 04:46:20|32169.4|32029.4|32173|32033|32174.1|32034.1|32168.8|32028.8|21
1626583590000|2021-07-18 04:46:30|32173.7|32033.7|32174.9|32034.9|32175.2|32035.2|32173.3|32033.3|13
1626583600000|2021-07-18 04:46:40|32175|32035|32168.4|32028.4|32175.4|32035.4|32167.9|32027.9|21
1626583610000|2021-07-18 04:46:50|32168.2|32028.2|32166.2|32026.2|32168.7|32028.7|32166|32026|16
1626583620000|2021-07-18 04:47:00|32166.1|32026.1|32163.3|32023.3|32167.1|32027.1|32163.3|32023.3|17
1626583630000|2021-07-18 04:47:10|32162.9|32022.9|32163.6|32023.6|32164.4|32024.4|32162.9|32022.9|7
1626583640000|2021-07-18 04:47:20|32163.5|32023.5|32164.2|32024.2|32168.5|32028.5|32163.5|32023.5|5
1626583650000|2021-07-18 04:47:30|32164.3|32024.3|32162.2|32022.2|32164.3|32024.3|32162.2|32022.2|11
1626583660000|2021-07-18 04:47:40|32162.3|32022.3|32151.1|32011.1|32162.6|32022.6|32150|32010|25
1626583670000|2021-07-18 04:47:50|32151|32011|32153.6|32013.6|32153.6|32013.6|32151|32011|12
1626583680000|2021-07-18 04:48:00|32153.7|32013.7|32150.7|32010.7|32154|32014|32150.7|32010.7|25
1626583690000|2021-07-18 04:48:10|32150.6|32010.6|32150.6|32010.6|32151.1|32011.1|32149.8|32009.8|22
1626583700000|2021-07-18 04:48:20|32148.7|32008.7|32142.1|32002.1|32149.2|32009.2|32141.9|32001.9|22
1626583710000|2021-07-18 04:48:30|32141.5|32001.5|32141.9|32001.9|32142.5|32002.5|32141.2|32001.2|14
1626583720000|2021-07-18 04:48:40|32141.8|32001.8|32143.2|32003.2|32143.2|32003.2|32141.8|32001.8|4
1626583730000|2021-07-18 04:48:50|32143.3|32003.3|32143.2|32003.2|32143.5|32003.5|32143.2|32003.2|4
1626583740000|2021-07-18 04:49:00|32143|32003|32143.8|32003.8|32143.8|32003.8|32143|32003|5
1626583750000|2021-07-18 04:49:10|32143.6|32003.6|32143.8|32003.8|32143.8|32003.8|32143.6|32003.6|3
1626583760000|2021-07-18 04:49:20|32144.4|32004.4|32143.8|32003.8|32144.5|32004.5|32143.8|32003.8|6
1626583770000|2021-07-18 04:49:30|32143.9|32003.9|32144.8|32004.8|32144.9|32004.9|32143.7|32003.7|8
1626583780000|2021-07-18 04:49:40|32145|32005|32143.2|32003.2|32145|32005|32143.2|32003.2|6
1626583790000|2021-07-18 04:49:50|32143.4|32003.4|32144.3|32004.3|32144.3|32004.3|32143|32003|9
1626583800000|2021-07-18 04:50:00|32144.1|32004.1|32145.3|32005.3|32145.5|32005.5|32143.1|32003.1|17
1626583810000|2021-07-18 04:50:10|32145.2|32005.2|32143.4|32003.4|32145.2|32005.2|32143.2|32003.2|7
1626583820000|2021-07-18 04:50:20|32143.5|32003.5|32143.3|32003.3|32143.5|32003.5|32143.3|32003.3|5
1626583830000|2021-07-18 04:50:30|32143|32003|32143|32003|32143|32003|32143|32003|1
1626583840000|2021-07-18 04:50:40|32143.3|32003.3|32143.7|32003.7|32143.7|32003.7|32143|32003|8
1626583850000|2021-07-18 04:50:50|32144.8|32004.8|32143.6|32003.6|32144.8|32004.8|32143.5|32003.5|18
1626583860000|2021-07-18 04:51:00|32143.7|32003.7|32144|32004|32144.6|32004.6|32143.7|32003.7|19
1626583870000|2021-07-18 04:51:10|32143.9|32003.9|32144.8|32004.8|32144.8|32004.8|32143.9|32003.9|8
1626583880000|2021-07-18 04:51:20|32144.9|32004.9|32144.2|32004.2|32144.9|32004.9|32144.2|32004.2|8
1626583890000|2021-07-18 04:51:30|32144.1|32004.1|32144.3|32004.3|32144.4|32004.4|32143.5|32003.5|17
1626583900000|2021-07-18 04:51:40|32144|32004|32141.6|32001.6|32144.1|32004.1|32141.2|32001.2|11
1626583910000|2021-07-18 04:51:50|32141.7|32001.7|32141.7|32001.7|32141.7|32001.7|32141.7|32001.7|1
1626583920000|2021-07-18 04:52:00|32141.9|32001.9|32141.7|32001.7|32141.9|32001.9|32141.5|32001.5|8
1626583930000|2021-07-18 04:52:10|32141.8|32001.8|32141.6|32001.6|32141.8|32001.8|32141.4|32001.4|4
1626583940000|2021-07-18 04:52:20|32141.7|32001.7|32136.4|31996.4|32141.7|32001.7|32136.4|31996.4|2
1626583950000|2021-07-18 04:52:30|32137.4|31997.4|32139.4|31999.4|32139.9|31999.9|32137.4|31997.4|3
1626583960000|2021-07-18 04:52:40|32136.4|31996.4|32136.2|31996.2|32136.4|31996.4|32136.2|31996.2|2
1626583970000|2021-07-18 04:52:50|32135.8|31995.8|32140|32000|32144.6|32004.6|32135.7|31995.7|12
1626583980000|2021-07-18 04:53:00|32140.8|32000.8|32133.3|31993.3|32140.8|32000.8|32132.9|31992.9|22
1626583990000|2021-07-18 04:53:10|32132.8|31992.8|32136.2|31996.2|32138|31998|32132.7|31992.7|20
1626584000000|2021-07-18 04:53:20|32136|31996|32134.6|31994.6|32136|31996|32134.6|31994.6|4
1626584010000|2021-07-18 04:53:30|32134.9|31994.9|32136.2|31996.2|32136.2|31996.2|32134.9|31994.9|8
1626584020000|2021-07-18 04:53:40|32135.7|31995.7|32134.2|31994.2|32136.1|31996.1|32134|31994|21
1626584030000|2021-07-18 04:53:50|32134.1|31994.1|32134|31994|32134.9|31994.9|32133.6|31993.6|14
1626584040000|2021-07-18 04:54:00|32134.1|31994.1|32135.6|31995.6|32135.6|31995.6|32133.7|31993.7|8
1626584050000|2021-07-18 04:54:10|32135.1|31995.1|32134.6|31994.6|32135.2|31995.2|32134.6|31994.6|7
1626584060000|2021-07-18 04:54:20|32134.7|31994.7|32134.7|31994.7|32134.7|31994.7|32134.7|31994.7|1
1626584070000|2021-07-18 04:54:30|32134.8|31994.8|32136.8|31996.8|32136.8|31996.8|32134.3|31994.3|9
1626584080000|2021-07-18 04:54:40|32136.7|31996.7|32135.7|31995.7|32136.7|31996.7|32135.7|31995.7|2
1626584090000|2021-07-18 04:54:50|32136.3|31996.3|32137.9|31997.9|32138.7|31998.7|32135.7|31995.7|8
1626584100000|2021-07-18 04:55:00|32138.4|31998.4|32140.2|32000.2|32141|32001|32138.1|31998.1|10
1626584110000|2021-07-18 04:55:10|32140|32000|32141.6|32001.6|32147.9|32007.9|32140|32000|23
1626584120000|2021-07-18 04:55:20|32140.6|32000.6|32141.2|32001.2|32141.2|32001.2|32139.6|31999.6|20
1626584130000|2021-07-18 04:55:30|32141.3|32001.3|32140.3|32000.3|32142.1|32002.1|32140|32000|21
1626584140000|2021-07-18 04:55:40|32140.5|32000.5|32140.1|32000.1|32140.6|32000.6|32140.1|32000.1|13
1626584150000|2021-07-18 04:55:50|32140|32000|32138.6|31998.6|32140.1|32000.1|32137.9|31997.9|19
1626584160000|2021-07-18 04:56:00|32138.4|31998.4|32137.8|31997.8|32142.8|32002.8|32137.7|31997.7|18
1626584170000|2021-07-18 04:56:10|32138.1|31998.1|32136.5|31996.5|32138.1|31998.1|32136.5|31996.5|10
1626584180000|2021-07-18 04:56:20|32136|31996|32131.6|31991.6|32137.4|31997.4|32131|31991|12
1626584190000|2021-07-18 04:56:30|32131.3|31991.3|32135.7|31995.7|32135.8|31995.8|32129.2|31989.2|18
1626584200000|2021-07-18 04:56:40|32136.5|31996.5|32149.9|32009.9|32150.1|32010.1|32136.4|31996.4|27
1626584210000|2021-07-18 04:56:50|32150.2|32010.2|32162|32022|32168.4|32028.4|32150.2|32010.2|36
1626584220000|2021-07-18 04:57:00|32161.8|32021.8|32153.6|32013.6|32164|32024|32153.3|32013.3|36
1626584230000|2021-07-18 04:57:10|32153.8|32013.8|32163.4|32023.4|32163.6|32023.6|32153.7|32013.7|23
1626584240000|2021-07-18 04:57:20|32162.8|32022.8|32162.6|32022.6|32162.8|32022.8|32162.2|32022.2|8
1626584250000|2021-07-18 04:57:30|32162.5|32022.5|32155.1|32015.1|32162.5|32022.5|32154.8|32014.8|17
1626584260000|2021-07-18 04:57:40|32154.3|32014.3|32145.7|32005.7|32155.3|32015.3|32145.5|32005.5|24
1626584270000|2021-07-18 04:57:50|32145.5|32005.5|32145.6|32005.6|32145.6|32005.6|32144.6|32004.6|10
1626584280000|2021-07-18 04:58:00|32145.7|32005.7|32141.2|32001.2|32145.9|32005.9|32140.8|32000.8|15
1626584290000|2021-07-18 04:58:10|32140.9|32000.9|32141|32001|32141|32001|32140.3|32000.3|5
1626584300000|2021-07-18 04:58:20|32140.9|32000.9|32139.6|31999.6|32141.1|32001.1|32139.6|31999.6|6
1626584310000|2021-07-18 04:58:30|32139.4|31999.4|32139.7|31999.7|32140|32000|32137.9|31997.9|8
1626584320000|2021-07-18 04:58:40|32139.6|31999.6|32140.6|32000.6|32141.3|32001.3|32139.4|31999.4|11
1626584330000|2021-07-18 04:58:50|32140.1|32000.1|32138.4|31998.4|32140.2|32000.2|32138.4|31998.4|10
1626584340000|2021-07-18 04:59:00|32137.5|31997.5|32141.5|32001.5|32141.5|32001.5|32137.5|31997.5|3
1626584350000|2021-07-18 04:59:10|32144.8|32004.8|32150|32010|32152.1|32012.1|32144.8|32004.8|26
1626584360000|2021-07-18 04:59:20|32150.4|32010.4|32151.8|32011.8|32152.4|32012.4|32149.8|32009.8|15
1626584370000|2021-07-18 04:59:30|32152.4|32012.4|32155.2|32015.2|32156.4|32016.4|32146.7|32006.7|21
1626584380000|2021-07-18 04:59:40|32154|32014|32150.8|32010.8|32154|32014|32149.9|32009.9|18
1626584390000|2021-07-18 04:59:50|32149.9|32009.9|32150.6|32010.6|32151.6|32011.6|32149.9|32009.9|11
1626584400000|2021-07-18 05:00:00|32150|32010|32154.2|32014.2|32155.6|32015.6|32149|32009|19
1626584410000|2021-07-18 05:00:10|32154.1|32014.1|32154.5|32014.5|32155.3|32015.3|32152.8|32012.8|24
1626584420000|2021-07-18 05:00:20|32154.4|32014.4|32154.3|32014.3|32155|32015|32153.1|32013.1|14
1626584430000|2021-07-18 05:00:30|32153.8|32013.8|32144.4|32004.4|32154.2|32014.2|32143.8|32003.8|18
1626584440000|2021-07-18 05:00:40|32143.9|32003.9|32143.7|32003.7|32145.3|32005.3|32143.6|32003.6|13
1626584450000|2021-07-18 05:00:50|32144.5|32004.5|32145.5|32005.5|32146.6|32006.6|32144.5|32004.5|10
1626584460000|2021-07-18 05:01:00|32145.4|32005.4|32144.8|32004.8|32146|32006|32144.5|32004.5|9
1626584470000|2021-07-18 05:01:10|32144.6|32004.6|32145.6|32005.6|32145.7|32005.7|32144.6|32004.6|11
1626584480000|2021-07-18 05:01:20|32145.5|32005.5|32147.5|32007.5|32147.7|32007.7|32145.5|32005.5|15
1626584490000|2021-07-18 05:01:30|32150.6|32010.6|32154.5|32014.5|32154.5|32014.5|32150.5|32010.5|20
1626584500000|2021-07-18 05:01:40|32153.6|32013.6|32155.7|32015.7|32155.7|32015.7|32153.6|32013.6|13
1626584510000|2021-07-18 05:01:50|32155.8|32015.8|32156|32016|32156.5|32016.5|32155.7|32015.7|6
1626584520000|2021-07-18 05:02:00|32156.4|32016.4|32160.5|32020.5|32160.8|32020.8|32155.7|32015.7|14
1626584530000|2021-07-18 05:02:10|32160.1|32020.1|32158.8|32018.8|32160.4|32020.4|32158.3|32018.3|10
1626584540000|2021-07-18 05:02:20|32159|32019|32158.5|32018.5|32159|32019|32158.3|32018.3|6
1626584550000|2021-07-18 05:02:30|32158.6|32018.6|32157.1|32017.1|32158.6|32018.6|32157.1|32017.1|9
1626584560000|2021-07-18 05:02:40|32153.1|32013.1|32147.3|32007.3|32154.4|32014.4|32147.3|32007.3|21
1626584570000|2021-07-18 05:02:50|32146.3|32006.3|32146.1|32006.1|32146.3|32006.3|32145.2|32005.2|7
1626584580000|2021-07-18 05:03:00|32150.9|32010.9|32144.9|32004.9|32151.4|32011.4|32144.9|32004.9|5
1626584590000|2021-07-18 05:03:10|32144|32004|32144.8|32004.8|32145|32005|32144|32004|4
1626584600000|2021-07-18 05:03:20|32144.2|32004.2|32143.1|32003.1|32144.3|32004.3|32143.1|32003.1|10
1626584610000|2021-07-18 05:03:30|32143.3|32003.3|32142.4|32002.4|32143.3|32003.3|32142.3|32002.3|7
1626584620000|2021-07-18 05:03:40|32142.3|32002.3|32140.9|32000.9|32143|32003|32140.9|32000.9|15
1626584630000|2021-07-18 05:03:50|32140.8|32000.8|32137.8|31997.8|32140.8|32000.8|32137.5|31997.5|20
1626584640000|2021-07-18 05:04:00|32137.9|31997.9|32134.3|31994.3|32138.1|31998.1|32134.3|31994.3|5
1626584650000|2021-07-18 05:04:10|32133.8|31993.8|32132.4|31992.4|32134|31994|32132.1|31992.1|9
1626584660000|2021-07-18 05:04:20|32131.1|31991.1|32127.4|31987.4|32131.1|31991.1|32125.1|31985.1|24
1626584670000|2021-07-18 05:04:30|32127.6|31987.6|32127|31987|32127.6|31987.6|32126.8|31986.8|10
1626584680000|2021-07-18 05:04:40|32126.3|31986.3|32126.5|31986.5|32127.1|31987.1|32126.3|31986.3|8
1626584690000|2021-07-18 05:04:50|32127.3|31987.3|32128|31988|32128|31988|32127.3|31987.3|2
1626584700000|2021-07-18 05:05:00|32129.6|31989.6|32129.8|31989.8|32130.6|31990.6|32129.6|31989.6|10
1626584720000|2021-07-18 05:05:20|32128.9|31988.9|32129.7|31989.7|32129.7|31989.7|32128.9|31988.9|2
1626584730000|2021-07-18 05:05:30|32128.7|31988.7|32129|31989|32129.5|31989.5|32128.7|31988.7|4
1626584740000|2021-07-18 05:05:40|32128.8|31988.8|32129.6|31989.6|32129.7|31989.7|32128.6|31988.6|5
1626584750000|2021-07-18 05:05:50|32130.9|31990.9|32138.4|31998.4|32138.4|31998.4|32130.9|31990.9|11
1626584760000|2021-07-18 05:06:00|32137.6|31997.6|32137.8|31997.8|32138.5|31998.5|32137.4|31997.4|10
1626584770000|2021-07-18 05:06:10|32138.9|31998.9|32147.2|32007.2|32147.3|32007.3|32138.9|31998.9|22
1626584780000|2021-07-18 05:06:20|32146.8|32006.8|32151.2|32011.2|32151.2|32011.2|32146.6|32006.6|23
1626584790000|2021-07-18 05:06:30|32150.9|32010.9|32158.9|32018.9|32160.6|32020.6|32150.8|32010.8|26
1626584800000|2021-07-18 05:06:40|32159.3|32019.3|32153.8|32013.8|32160.4|32020.4|32153.8|32013.8|19
1626584810000|2021-07-18 05:06:50|32153.5|32013.5|32154.6|32014.6|32155.5|32015.5|32153.5|32013.5|14
1626584820000|2021-07-18 05:07:00|32159.2|32019.2|32158.6|32018.6|32159.2|32019.2|32158.3|32018.3|10
1626584830000|2021-07-18 05:07:10|32158.8|32018.8|32159.2|32019.2|32159.3|32019.3|32158.7|32018.7|4
1626584840000|2021-07-18 05:07:20|32158.7|32018.7|32158.7|32018.7|32158.7|32018.7|32158.7|32018.7|1
1626584850000|2021-07-18 05:07:30|32158.8|32018.8|32162.1|32022.1|32162.1|32022.1|32158.7|32018.7|5
1626584860000|2021-07-18 05:07:40|32162.2|32022.2|32163.7|32023.7|32164.5|32024.5|32162.2|32022.2|19
1626584870000|2021-07-18 05:07:50|32163.5|32023.5|32168.1|32028.1|32175.9|32035.9|32163.5|32023.5|17
1626584880000|2021-07-18 05:08:00|32168.4|32028.4|32171|32031|32172.1|32032.1|32166.4|32026.4|26
1626584890000|2021-07-18 05:08:10|32173.9|32033.9|32172.7|32032.7|32174.3|32034.3|32172.6|32032.6|14
1626584900000|2021-07-18 05:08:20|32172.1|32032.1|32167.1|32027.1|32172.1|32032.1|32167|32027|30
1626584910000|2021-07-18 05:08:30|32167.2|32027.2|32183.6|32043.6|32183.6|32043.6|32167.2|32027.2|22
1626584920000|2021-07-18 05:08:40|32184.3|32044.3|32189.4|32049.4|32192.7|32052.7|32183.7|32043.7|34
1626584930000|2021-07-18 05:08:50|32187.3|32047.3|32186.3|32046.3|32189.8|32049.8|32183.5|32043.5|27
1626584940000|2021-07-18 05:09:00|32186.4|32046.4|32183.7|32043.7|32186.6|32046.6|32183.7|32043.7|19
1626584950000|2021-07-18 05:09:10|32183.6|32043.6|32174.5|32034.5|32183.8|32043.8|32173.2|32033.2|24
1626584960000|2021-07-18 05:09:20|32174|32034|32172.9|32032.9|32175.8|32035.8|32171.7|32031.7|27
1626584970000|2021-07-18 05:09:30|32173.2|32033.2|32174.3|32034.3|32174.7|32034.7|32173|32033|19
1626584980000|2021-07-18 05:09:40|32175|32035|32174|32034|32175.2|32035.2|32172|32032|19
1626584990000|2021-07-18 05:09:50|32174.5|32034.5|32173.6|32033.6|32175.8|32035.8|32173.5|32033.5|17
1626585000000|2021-07-18 05:10:00|32173.2|32033.2|32153.3|32013.3|32173.5|32033.5|32151.5|32011.5|25
1626585010000|2021-07-18 05:10:10|32152.3|32012.3|32153.3|32013.3|32153.3|32013.3|32149.5|32009.5|20
1626585020000|2021-07-18 05:10:20|32153.8|32013.8|32141.5|32001.5|32154.3|32014.3|32140|32000|26
1626585030000|2021-07-18 05:10:30|32141.4|32001.4|32135.7|31995.7|32141.4|32001.4|32129.5|31989.5|25
1626585040000|2021-07-18 05:10:40|32135.8|31995.8|32134.8|31994.8|32136.3|31996.3|32134.2|31994.2|13
1626585050000|2021-07-18 05:10:50|32134.6|31994.6|32134.6|31994.6|32135|31995|32134.4|31994.4|14
1626585060000|2021-07-18 05:11:00|32134.7|31994.7|32143.3|32003.3|32143.7|32003.7|32134.1|31994.1|24
1626585070000|2021-07-18 05:11:10|32143.6|32003.6|32142.1|32002.1|32148.2|32008.2|32141.9|32001.9|31
1626585080000|2021-07-18 05:11:20|32141.7|32001.7|32151.3|32011.3|32151.6|32011.6|32141.7|32001.7|16
1626585090000|2021-07-18 05:11:30|32151.8|32011.8|32150.7|32010.7|32151.8|32011.8|32148.2|32008.2|28
1626585100000|2021-07-18 05:11:40|32150.8|32010.8|32150.7|32010.7|32151.4|32011.4|32150.5|32010.5|15
1626585110000|2021-07-18 05:11:50|32150.6|32010.6|32146.7|32006.7|32150.6|32010.6|32146.2|32006.2|22
1626585120000|2021-07-18 05:12:00|32146.2|32006.2|32152.4|32012.4|32152.4|32012.4|32146.2|32006.2|13
1626585130000|2021-07-18 05:12:10|32152.2|32012.2|32149.4|32009.4|32152.2|32012.2|32149.4|32009.4|27
1626585140000|2021-07-18 05:12:20|32149.5|32009.5|32150.4|32010.4|32151.4|32011.4|32148.2|32008.2|21
1626585150000|2021-07-18 05:12:30|32150.7|32010.7|32149.4|32009.4|32150.8|32010.8|32149.4|32009.4|11
1626585160000|2021-07-18 05:12:40|32149.2|32009.2|32144.7|32004.7|32149.2|32009.2|32144.7|32004.7|8
1626585170000|2021-07-18 05:12:50|32144.8|32004.8|32145.9|32005.9|32145.9|32005.9|32144.8|32004.8|5
1626585180000|2021-07-18 05:13:00|32146.1|32006.1|32136.6|31996.6|32146.2|32006.2|32136.6|31996.6|20
1626585190000|2021-07-18 05:13:10|32135.9|31995.9|32138.7|31998.7|32140.4|32000.4|32135.9|31995.9|31
1626585200000|2021-07-18 05:13:20|32138.4|31998.4|32137|31997|32139|31999|32136|31996|30
1626585210000|2021-07-18 05:13:30|32137.1|31997.1|32137|31997|32137.1|31997.1|32135.8|31995.8|24
1626585220000|2021-07-18 05:13:40|32136.9|31996.9|32136.1|31996.1|32139.1|31999.1|32135.8|31995.8|23
1626585230000|2021-07-18 05:13:50|32136|31996|32135.7|31995.7|32136|31996|32135.6|31995.6|10
1626585240000|2021-07-18 05:14:00|32135.8|31995.8|32137.7|31997.7|32138.7|31998.7|32135.8|31995.8|15
1626585250000|2021-07-18 05:14:10|32137.8|31997.8|32136.1|31996.1|32137.9|31997.9|32136|31996|17
1626585260000|2021-07-18 05:14:20|32136|31996|32138|31998|32138.1|31998.1|32136|31996|16
1626585270000|2021-07-18 05:14:30|32137.8|31997.8|32140.9|32000.9|32140.9|32000.9|32137.8|31997.8|2
1626585280000|2021-07-18 05:14:40|32137.8|31997.8|32137.4|31997.4|32138.1|31998.1|32137.1|31997.1|8
1626585290000|2021-07-18 05:14:50|32137.6|31997.6|32138.4|31998.4|32138.5|31998.5|32137.5|31997.5|12
1626585300000|2021-07-18 05:15:00|32139.1|31999.1|32137.9|31997.9|32139.3|31999.3|32137.6|31997.6|7
1626585310000|2021-07-18 05:15:10|32137.6|31997.6|32133|31993|32137.8|31997.8|32133|31993|17
1626585320000|2021-07-18 05:15:20|32132.7|31992.7|32132.6|31992.6|32133.6|31993.6|32132.5|31992.5|14
1626585330000|2021-07-18 05:15:30|32132.7|31992.7|32141.9|32001.9|32141.9|32001.9|32132.7|31992.7|14
1626585340000|2021-07-18 05:15:40|32142.3|32002.3|32146.8|32006.8|32147.3|32007.3|32142|32002|23
1626585350000|2021-07-18 05:15:50|32147.6|32007.6|32149.4|32009.4|32149.4|32009.4|32147.6|32007.6|14
1626585360000|2021-07-18 05:16:00|32149.2|32009.2|32155.9|32015.9|32156|32016|32149.2|32009.2|14
1626585370000|2021-07-18 05:16:10|32156|32016|32157|32017|32157|32017|32155.7|32015.7|15
1626585380000|2021-07-18 05:16:20|32156.4|32016.4|32154.5|32014.5|32156.4|32016.4|32153.2|32013.2|18
1626585390000|2021-07-18 05:16:30|32154.2|32014.2|32155|32015|32155.3|32015.3|32154.2|32014.2|5
1626585400000|2021-07-18 05:16:40|32155.2|32015.2|32155|32015|32155.3|32015.3|32154.9|32014.9|11
1626585410000|2021-07-18 05:16:50|32154.9|32014.9|32155|32015|32155.3|32015.3|32154.8|32014.8|7
1626585420000|2021-07-18 05:17:00|32154.9|32014.9|32159.2|32019.2|32159.2|32019.2|32154.9|32014.9|13
1626585430000|2021-07-18 05:17:10|32157.3|32017.3|32159.8|32019.8|32160.1|32020.1|32157.3|32017.3|20
1626585440000|2021-07-18 05:17:20|32159.4|32019.4|32160|32020|32160.1|32020.1|32159.4|32019.4|9
1626585450000|2021-07-18 05:17:30|32159.7|32019.7|32160.5|32020.5|32160.5|32020.5|32159.7|32019.7|7
1626585460000|2021-07-18 05:17:40|32160.8|32020.8|32160.4|32020.4|32160.8|32020.8|32160.3|32020.3|4
1626585470000|2021-07-18 05:17:50|32160.5|32020.5|32160.7|32020.7|32160.8|32020.8|32160.3|32020.3|4
1626585480000|2021-07-18 05:18:00|32160.6|32020.6|32155|32015|32160.6|32020.6|32155|32015|10
1626585490000|2021-07-18 05:18:10|32154.9|32014.9|32153.7|32013.7|32154.9|32014.9|32152.7|32012.7|10
1626585500000|2021-07-18 05:18:20|32153.6|32013.6|32152.6|32012.6|32153.6|32013.6|32152.6|32012.6|3
1626585510000|2021-07-18 05:18:30|32152.8|32012.8|32152.2|32012.2|32152.8|32012.8|32152|32012|7
1626585520000|2021-07-18 05:18:40|32152.4|32012.4|32153.7|32013.7|32153.7|32013.7|32152.4|32012.4|12
1626585530000|2021-07-18 05:18:50|32153.8|32013.8|32152.6|32012.6|32159.6|32019.6|32152.4|32012.4|11
1626585540000|2021-07-18 05:19:00|32152.5|32012.5|32140|32000|32152.7|32012.7|32140|32000|21
1626585550000|2021-07-18 05:19:10|32140.3|32000.3|32140.3|32000.3|32143.2|32003.2|32139.3|31999.3|21
1626585560000|2021-07-18 05:19:20|32140.4|32000.4|32135.1|31995.1|32140.4|32000.4|32134.5|31994.5|14
1626585570000|2021-07-18 05:19:30|32135|31995|32135|31995|32135.1|31995.1|32134.9|31994.9|5
1626585580000|2021-07-18 05:19:40|32135.1|31995.1|32135.8|31995.8|32136.6|31996.6|32135.1|31995.1|11
1626585590000|2021-07-18 05:19:50|32135.9|31995.9|32136.9|31996.9|32138|31998|32135.9|31995.9|8
1626585600000|2021-07-18 05:20:00|32136.8|31996.8|32134|31994|32136.8|31996.8|32134|31994|12
1626585610000|2021-07-18 05:20:10|32134.1|31994.1|32134.5|31994.5|32134.8|31994.8|32133.8|31993.8|15
1626585620000|2021-07-18 05:20:20|32134.4|31994.4|32134.5|31994.5|32134.5|31994.5|32134.4|31994.4|2
1626585630000|2021-07-18 05:20:30|32134.8|31994.8|32134.2|31994.2|32135|31995|32134.2|31994.2|7
1626585640000|2021-07-18 05:20:40|32134.1|31994.1|32131.1|31991.1|32134.1|31994.1|32131.1|31991.1|5
1626585650000|2021-07-18 05:20:50|32131.6|31991.6|32131.6|31991.6|32131.7|31991.7|32131.6|31991.6|3
1626585660000|2021-07-18 05:21:00|32131.7|31991.7|32130.5|31990.5|32131.7|31991.7|32130.4|31990.4|6
1626585670000|2021-07-18 05:21:10|32130.8|31990.8|32139.7|31999.7|32139.7|31999.7|32130.8|31990.8|16
1626585680000|2021-07-18 05:21:20|32143.6|32003.6|32143.1|32003.1|32143.8|32003.8|32142.8|32002.8|8
1626585690000|2021-07-18 05:21:30|32143.2|32003.2|32143.3|32003.3|32143.3|32003.3|32142.2|32002.2|8
1626585700000|2021-07-18 05:21:40|32144.9|32004.9|32144|32004|32145|32005|32143.7|32003.7|7
1626585710000|2021-07-18 05:21:50|32144.6|32004.6|32141.1|32001.1|32144.6|32004.6|32141.1|32001.1|5
1626585720000|2021-07-18 05:22:00|32140.6|32000.6|32135.5|31995.5|32141.1|32001.1|32134.4|31994.4|24
1626585730000|2021-07-18 05:22:10|32135.9|31995.9|32134.6|31994.6|32136.5|31996.5|32134.6|31994.6|8
1626585740000|2021-07-18 05:22:20|32135|31995|32134.8|31994.8|32135.2|31995.2|32134.5|31994.5|7
1626585750000|2021-07-18 05:22:30|32136.6|31996.6|32137|31997|32137|31997|32136.1|31996.1|12
1626585760000|2021-07-18 05:22:40|32137.1|31997.1|32135.5|31995.5|32140.1|32000.1|32135.4|31995.4|11
1626585770000|2021-07-18 05:22:50|32135|31995|32135.5|31995.5|32137.4|31997.4|32135|31995|18
1626585780000|2021-07-18 05:23:00|32135.6|31995.6|32138.3|31998.3|32138.4|31998.4|32135.6|31995.6|13
1626585790000|2021-07-18 05:23:10|32138.2|31998.2|32142.9|32002.9|32142.9|32002.9|32138.1|31998.1|9
1626585800000|2021-07-18 05:23:20|32142.6|32002.6|32141.2|32001.2|32143.6|32003.6|32141.1|32001.1|19
1626585810000|2021-07-18 05:23:30|32141.1|32001.1|32142.3|32002.3|32142.3|32002.3|32141.1|32001.1|7
1626585820000|2021-07-18 05:23:40|32142.2|32002.2|32142.4|32002.4|32142.5|32002.5|32142.2|32002.2|4
1626585830000|2021-07-18 05:23:50|32142.8|32002.8|32142.8|32002.8|32143.1|32003.1|32142.6|32002.6|13
1626585840000|2021-07-18 05:24:00|32142.6|32002.6|32142.6|32002.6|32142.6|32002.6|32142.6|32002.6|1
1626585850000|2021-07-18 05:24:10|32142.8|32002.8|32142.7|32002.7|32142.8|32002.8|32142.7|32002.7|2
1626585860000|2021-07-18 05:24:20|32142.8|32002.8|32145|32005|32145|32005|32142.7|32002.7|5
1626585870000|2021-07-18 05:24:30|32144.8|32004.8|32145.4|32005.4|32145.5|32005.5|32144.8|32004.8|5
1626585880000|2021-07-18 05:24:40|32144.5|32004.5|32145.2|32005.2|32145.6|32005.6|32144.4|32004.4|5
1626585890000|2021-07-18 05:24:50|32145.6|32005.6|32145.2|32005.2|32145.6|32005.6|32145.2|32005.2|3
1626585900000|2021-07-18 05:25:00|32145.6|32005.6|32145.4|32005.4|32145.6|32005.6|32145.3|32005.3|3
1626585910000|2021-07-18 05:25:10|32145.5|32005.5|32145.9|32005.9|32147.6|32007.6|32145.4|32005.4|14
1626585920000|2021-07-18 05:25:20|32146.3|32006.3|32138.3|31998.3|32146.3|32006.3|32138.3|31998.3|17
1626585930000|2021-07-18 05:25:30|32139.3|31999.3|32137.9|31997.9|32139.3|31999.3|32135.6|31995.6|10
1626585940000|2021-07-18 05:25:40|32137.8|31997.8|32142.2|32002.2|32142.5|32002.5|32137.8|31997.8|4
1626585950000|2021-07-18 05:25:50|32142.4|32002.4|32142.8|32002.8|32149.1|32009.1|32142.4|32002.4|15
1626585960000|2021-07-18 05:26:00|32143|32003|32142.1|32002.1|32143|32003|32141.8|32001.8|7
1626585970000|2021-07-18 05:26:10|32142.4|32002.4|32142.3|32002.3|32142.4|32002.4|32141.4|32001.4|7
1626585980000|2021-07-18 05:26:20|32142.6|32002.6|32138.5|31998.5|32142.6|32002.6|32138.3|31998.3|5
1626585990000|2021-07-18 05:26:30|32138.4|31998.4|32139.2|31999.2|32140.3|32000.3|32136.8|31996.8|13
1626586000000|2021-07-18 05:26:40|32139.5|31999.5|32133.7|31993.7|32139.5|31999.5|32133.6|31993.6|23
1626586010000|2021-07-18 05:26:50|32133.8|31993.8|32134|31994|32134.3|31994.3|32133.3|31993.3|11
1626586020000|2021-07-18 05:27:00|32134.2|31994.2|32138.5|31998.5|32138.7|31998.7|32133.5|31993.5|22
1626586030000|2021-07-18 05:27:10|32138.3|31998.3|32138.3|31998.3|32138.8|31998.8|32138.3|31998.3|6
1626586040000|2021-07-18 05:27:20|32140.3|32000.3|32137.5|31997.5|32140.4|32000.4|32137.1|31997.1|14
1626586050000|2021-07-18 05:27:30|32137.8|31997.8|32137.3|31997.3|32138.1|31998.1|32137.1|31997.1|15
1626586060000|2021-07-18 05:27:40|32137.1|31997.1|32137.1|31997.1|32137.1|31997.1|32136.8|31996.8|5
1626586070000|2021-07-18 05:27:50|32137.3|31997.3|32137.2|31997.2|32138|31998|32137.1|31997.1|6
1626586080000|2021-07-18 05:28:00|32137.8|31997.8|32138.5|31998.5|32138.9|31998.9|32137.8|31997.8|5
1626586090000|2021-07-18 05:28:10|32138.4|31998.4|32137.7|31997.7|32138.5|31998.5|32137.7|31997.7|4
1626586100000|2021-07-18 05:28:20|32137.2|31997.2|32137.7|31997.7|32137.7|31997.7|32137.2|31997.2|2
1626586110000|2021-07-18 05:28:30|32137.2|31997.2|32137.8|31997.8|32137.8|31997.8|32136.8|31996.8|5
1626586120000|2021-07-18 05:28:40|32137.7|31997.7|32137.8|31997.8|32137.9|31997.9|32137.6|31997.6|8
1626586130000|2021-07-18 05:28:50|32142.1|32002.1|32137.8|31997.8|32142.3|32002.3|32137.8|31997.8|9
1626586140000|2021-07-18 05:29:00|32137.7|31997.7|32142.1|32002.1|32142.1|32002.1|32137.7|31997.7|8
1626586150000|2021-07-18 05:29:10|32144.5|32004.5|32144.5|32004.5|32144.5|32004.5|32144.5|32004.5|1
1626586160000|2021-07-18 05:29:20|32146.4|32006.4|32151.4|32011.4|32151.4|32011.4|32146.4|32006.4|15
1626586170000|2021-07-18 05:29:30|32151.6|32011.6|32150.3|32010.3|32152.2|32012.2|32150.3|32010.3|13
1626586180000|2021-07-18 05:29:40|32151.2|32011.2|32151.6|32011.6|32151.7|32011.7|32150.8|32010.8|8
1626586190000|2021-07-18 05:29:50|32151.5|32011.5|32151.9|32011.9|32152.4|32012.4|32151.5|32011.5|15
1626586200000|2021-07-18 05:30:00|32152.2|32012.2|32148.1|32008.1|32152.2|32012.2|32148.1|32008.1|13
1626586210000|2021-07-18 05:30:10|32148.3|32008.3|32148.2|32008.2|32148.3|32008.3|32148.2|32008.2|2
1626586220000|2021-07-18 05:30:20|32148.3|32008.3|32147.3|32007.3|32148.3|32008.3|32147.3|32007.3|8
1626586230000|2021-07-18 05:30:30|32145.4|32005.4|32145.4|32005.4|32145.4|32005.4|32145.4|32005.4|1
1626586240000|2021-07-18 05:30:40|32145.1|32005.1|32145.3|32005.3|32145.3|32005.3|32145.1|32005.1|2
1626586250000|2021-07-18 05:30:50|32145|32005|32143.2|32003.2|32145|32005|32141.9|32001.9|9
1626586260000|2021-07-18 05:31:00|32143.1|32003.1|32135.7|31995.7|32143.1|32003.1|32135.6|31995.6|11
1626586270000|2021-07-18 05:31:10|32135.4|31995.4|32139.5|31999.5|32139.6|31999.6|32135.3|31995.3|23
1626586280000|2021-07-18 05:31:20|32139.8|31999.8|32139.4|31999.4|32139.8|31999.8|32139.4|31999.4|9
1626586290000|2021-07-18 05:31:30|32139.3|31999.3|32138.7|31998.7|32139.4|31999.4|32138|31998|10
1626586300000|2021-07-18 05:31:40|32138.6|31998.6|32138.2|31998.2|32138.8|31998.8|32137.9|31997.9|7
1626586310000|2021-07-18 05:31:50|32138|31998|32136.8|31996.8|32138.2|31998.2|32135.9|31995.9|15
1626586320000|2021-07-18 05:32:00|32136.9|31996.9|32139.1|31999.1|32139.1|31999.1|32136.9|31996.9|8
1626586330000|2021-07-18 05:32:10|32139.7|31999.7|32144.1|32004.1|32149.5|32009.5|32139.7|31999.7|16
1626586340000|2021-07-18 05:32:20|32144.7|32004.7|32144.5|32004.5|32145.1|32005.1|32144.1|32004.1|14
1626586350000|2021-07-18 05:32:30|32143.9|32003.9|32145.2|32005.2|32145.3|32005.3|32143.9|32003.9|19
1626586360000|2021-07-18 05:32:40|32145.1|32005.1|32145|32005|32145.4|32005.4|32144.8|32004.8|14
1626586370000|2021-07-18 05:32:50|32144.9|32004.9|32141.9|32001.9|32144.9|32004.9|32139.6|31999.6|17
1626586380000|2021-07-18 05:33:00|32142.6|32002.6|32141.7|32001.7|32142.6|32002.6|32141.4|32001.4|12
1626586390000|2021-07-18 05:33:10|32142.3|32002.3|32141.7|32001.7|32142.3|32002.3|32141.7|32001.7|2
1626586400000|2021-07-18 05:33:20|32140.6|32000.6|32142.3|32002.3|32142.4|32002.4|32140.6|32000.6|7
1626586410000|2021-07-18 05:33:30|32141.8|32001.8|32141.5|32001.5|32142|32002|32141.4|32001.4|5
1626586420000|2021-07-18 05:33:40|32141.4|32001.4|32143.4|32003.4|32143.4|32003.4|32141.4|32001.4|10
1626586430000|2021-07-18 05:33:50|32143.3|32003.3|32146.5|32006.5|32146.5|32006.5|32142.9|32002.9|11
1626586440000|2021-07-18 05:34:00|32146.1|32006.1|32130.8|31990.8|32146.1|32006.1|32130.8|31990.8|24
1626586450000|2021-07-18 05:34:10|32131.6|31991.6|32137.8|31997.8|32138.4|31998.4|32131.6|31991.6|19
1626586460000|2021-07-18 05:34:20|32138.3|31998.3|32138.4|31998.4|32138.5|31998.5|32138.3|31998.3|3
1626586470000|2021-07-18 05:34:30|32137.9|31997.9|32142.1|32002.1|32143.5|32003.5|32137.9|31997.9|23
1626586480000|2021-07-18 05:34:40|32142.5|32002.5|32142.6|32002.6|32143.7|32003.7|32142.1|32002.1|7
1626586490000|2021-07-18 05:34:50|32143|32003|32142.4|32002.4|32143|32003|32142.1|32002.1|8
1626586500000|2021-07-18 05:35:00|32144.6|32004.6|32144.2|32004.2|32147.6|32007.6|32144.2|32004.2|20
1626586510000|2021-07-18 05:35:10|32144.5|32004.5|32144.5|32004.5|32151|32011|32143.9|32003.9|13
1626586520000|2021-07-18 05:35:20|32144.6|32004.6|32140.9|32000.9|32145.2|32005.2|32140.6|32000.6|24
1626586530000|2021-07-18 05:35:30|32140.8|32000.8|32141.5|32001.5|32141.5|32001.5|32140.6|32000.6|10
1626586540000|2021-07-18 05:35:40|32140.7|32000.7|32132.5|31992.5|32140.7|32000.7|32132.4|31992.4|14
1626586550000|2021-07-18 05:35:50|32133.1|31993.1|32136.2|31996.2|32136.2|31996.2|32133.1|31993.1|8
1626586560000|2021-07-18 05:36:00|32136.3|31996.3|32137.5|31997.5|32137.5|31997.5|32136|31996|7
1626586570000|2021-07-18 05:36:10|32137.9|31997.9|32138.5|31998.5|32138.5|31998.5|32137.5|31997.5|14
1626586580000|2021-07-18 05:36:20|32138.7|31998.7|32138.5|31998.5|32138.8|31998.8|32137.6|31997.6|8
1626586590000|2021-07-18 05:36:30|32138|31998|32133.3|31993.3|32138|31998|32131.8|31991.8|14
1626586600000|2021-07-18 05:36:40|32132.5|31992.5|32135.1|31995.1|32135.4|31995.4|32132.5|31992.5|8
1626586610000|2021-07-18 05:36:50|32135.4|31995.4|32136.8|31996.8|32136.8|31996.8|32135.4|31995.4|7
1626586620000|2021-07-18 05:37:00|32136.5|31996.5|32135.7|31995.7|32136.5|31996.5|32135.7|31995.7|2
1626586630000|2021-07-18 05:37:10|32135.4|31995.4|32135.4|31995.4|32135.4|31995.4|32135.4|31995.4|1
1626586640000|2021-07-18 05:37:20|32135.3|31995.3|32135.4|31995.4|32135.5|31995.5|32135.3|31995.3|4
1626586660000|2021-07-18 05:37:40|32135.3|31995.3|32135.3|31995.3|32135.3|31995.3|32135.3|31995.3|1
1626586670000|2021-07-18 05:37:50|32135.4|31995.4|32140.1|32000.1|32142.5|32002.5|32135.4|31995.4|19
1626586680000|2021-07-18 05:38:00|32140.4|32000.4|32138.9|31998.9|32140.4|32000.4|32138.9|31998.9|4
1626586690000|2021-07-18 05:38:10|32138.7|31998.7|32138.2|31998.2|32145.2|32005.2|32137.6|31997.6|18
1626586700000|2021-07-18 05:38:20|32138.6|31998.6|32138.9|31998.9|32138.9|31998.9|32138.6|31998.6|2
1626586710000|2021-07-18 05:38:30|32139.2|31999.2|32139.5|31999.5|32139.5|31999.5|32138.9|31998.9|4
1626586720000|2021-07-18 05:38:40|32139.6|31999.6|32139.5|31999.5|32139.7|31999.7|32139.5|31999.5|13
1626586730000|2021-07-18 05:38:50|32140.1|32000.1|32140.1|32000.1|32140.2|32000.2|32139.6|31999.6|9
1626586740000|2021-07-18 05:39:00|32140.3|32000.3|32140.3|32000.3|32140.3|32000.3|32139.9|31999.9|5
1626586750000|2021-07-18 05:39:10|32140.4|32000.4|32140.3|32000.3|32140.5|32000.5|32140.3|32000.3|5
1626586760000|2021-07-18 05:39:20|32140.4|32000.4|32140.6|32000.6|32140.6|32000.6|32139.5|31999.5|15
1626586770000|2021-07-18 05:39:30|32140.4|32000.4|32140.3|32000.3|32140.5|32000.5|32140.2|32000.2|8
1626586780000|2021-07-18 05:39:40|32140.2|32000.2|32140|32000|32140.3|32000.3|32140|32000|4
1626586800000|2021-07-18 05:40:00|32139.9|31999.9|32138.8|31998.8|32139.9|31999.9|32138.7|31998.7|5
1626586810000|2021-07-18 05:40:10|32138.7|31998.7|32138.5|31998.5|32138.7|31998.7|32138.2|31998.2|4
1626586820000|2021-07-18 05:40:20|32138.7|31998.7|32137.4|31997.4|32138.7|31998.7|32137.4|31997.4|3
1626586830000|2021-07-18 05:40:30|32137.2|31997.2|32136.3|31996.3|32138.4|31998.4|32136|31996|6
1626586840000|2021-07-18 05:40:40|32137.4|31997.4|32137.7|31997.7|32137.7|31997.7|32137.4|31997.4|2
1626586850000|2021-07-18 05:40:50|32137.9|31997.9|32148.7|32008.7|32148.7|32008.7|32137.7|31997.7|10
1626586860000|2021-07-18 05:41:00|32149.6|32009.6|32147.9|32007.9|32150.1|32010.1|32147.8|32007.8|15
1626586870000|2021-07-18 05:41:10|32148.9|32008.9|32148.6|32008.6|32153.1|32013.1|32148.3|32008.3|8
1626586880000|2021-07-18 05:41:20|32148.7|32008.7|32150.1|32010.1|32150.1|32010.1|32148.6|32008.6|7
1626586890000|2021-07-18 05:41:30|32150.3|32010.3|32150.8|32010.8|32151.4|32011.4|32150.3|32010.3|7
1626586900000|2021-07-18 05:41:40|32155.1|32015.1|32151.4|32011.4|32155.1|32015.1|32150.4|32010.4|6
1626586910000|2021-07-18 05:41:50|32151|32011|32153.9|32013.9|32153.9|32013.9|32149.7|32009.7|8
1626586920000|2021-07-18 05:42:00|32152.7|32012.7|32153.1|32013.1|32156.1|32016.1|32152.7|32012.7|16
1626586930000|2021-07-18 05:42:10|32154|32014|32157.8|32017.8|32158.2|32018.2|32152.9|32012.9|22
1626586940000|2021-07-18 05:42:20|32157.9|32017.9|32157.3|32017.3|32158.5|32018.5|32156.8|32016.8|17
1626586950000|2021-07-18 05:42:30|32156.7|32016.7|32158.3|32018.3|32160.5|32020.5|32156.7|32016.7|17
1626586960000|2021-07-18 05:42:40|32158.8|32018.8|32165.8|32025.8|32165.9|32025.9|32158.3|32018.3|13
1626586970000|2021-07-18 05:42:50|32165.9|32025.9|32165.8|32025.8|32165.9|32025.9|32165.4|32025.4|8
1626586980000|2021-07-18 05:43:00|32165.5|32025.5|32159.6|32019.6|32165.8|32025.8|32158.5|32018.5|21
1626586990000|2021-07-18 05:43:10|32159.4|32019.4|32163.6|32023.6|32164.1|32024.1|32156.7|32016.7|16
1626587000000|2021-07-18 05:43:20|32163.5|32023.5|32161.4|32021.4|32165.5|32025.5|32161.3|32021.3|20
1626587010000|2021-07-18 05:43:30|32159.3|32019.3|32158.5|32018.5|32159.5|32019.5|32157.9|32017.9|15
1626587020000|2021-07-18 05:43:40|32157.9|32017.9|32158.4|32018.4|32158.4|32018.4|32157.1|32017.1|11
1626587030000|2021-07-18 05:43:50|32157.1|32017.1|32156.5|32016.5|32157.1|32017.1|32156.5|32016.5|10
1626587040000|2021-07-18 05:44:00|32156.7|32016.7|32161.1|32021.1|32162.6|32022.6|32156.7|32016.7|24
1626587050000|2021-07-18 05:44:10|32161|32021|32167.4|32027.4|32168|32028|32161|32021|20
1626587060000|2021-07-18 05:44:20|32167.3|32027.3|32161.6|32021.6|32167.8|32027.8|32161.3|32021.3|6
1626587070000|2021-07-18 05:44:30|32161.7|32021.7|32161.9|32021.9|32162.2|32022.2|32161.7|32021.7|4
1626587080000|2021-07-18 05:44:40|32162.2|32022.2|32161.8|32021.8|32162.4|32022.4|32161.6|32021.6|19
1626587090000|2021-07-18 05:44:50|32162.1|32022.1|32162.8|32022.8|32163.6|32023.6|32161.8|32021.8|14
1626587100000|2021-07-18 05:45:00|32163.3|32023.3|32162.3|32022.3|32163.3|32023.3|32162.3|32022.3|3
1626587110000|2021-07-18 05:45:10|32161.8|32021.8|32161.2|32021.2|32162.3|32022.3|32161.2|32021.2|5
1626587120000|2021-07-18 05:45:20|32161.8|32021.8|32158.8|32018.8|32162.6|32022.6|32158.8|32018.8|15
1626587130000|2021-07-18 05:45:30|32158.3|32018.3|32150.3|32010.3|32158.3|32018.3|32150.2|32010.2|18
1626587140000|2021-07-18 05:45:40|32150.5|32010.5|32150.8|32010.8|32151|32011|32150.3|32010.3|6
1626587150000|2021-07-18 05:45:50|32150.9|32010.9|32150.7|32010.7|32151.1|32011.1|32149.6|32009.6|11
1626587160000|2021-07-18 05:46:00|32150.3|32010.3|32149.7|32009.7|32150.3|32010.3|32149.7|32009.7|15
1626587170000|2021-07-18 05:46:10|32149.9|32009.9|32150.1|32010.1|32150.1|32010.1|32149.9|32009.9|5
1626587180000|2021-07-18 05:46:20|32149.9|32009.9|32148.5|32008.5|32149.9|32009.9|32148.5|32008.5|8
1626587190000|2021-07-18 05:46:30|32148.6|32008.6|32148.1|32008.1|32148.6|32008.6|32147.9|32007.9|10
1626587200000|2021-07-18 05:46:40|32148.2|32008.2|32145.3|32005.3|32148.2|32008.2|32145.3|32005.3|20
1626587210000|2021-07-18 05:46:50|32145.2|32005.2|32145.1|32005.1|32145.2|32005.2|32144.8|32004.8|7
1626587220000|2021-07-18 05:47:00|32142.5|32002.5|32144.4|32004.4|32144.4|32004.4|32142.2|32002.2|13
1626587230000|2021-07-18 05:47:10|32145|32005|32142.1|32002.1|32147|32007|32142.1|32002.1|13
1626587240000|2021-07-18 05:47:20|32143.9|32003.9|32138.4|31998.4|32145.9|32005.9|32138.2|31998.2|16
1626587250000|2021-07-18 05:47:30|32138.9|31998.9|32137.9|31997.9|32138.9|31998.9|32137.9|31997.9|14
1626587260000|2021-07-18 05:47:40|32137.7|31997.7|32137.3|31997.3|32137.7|31997.7|32137.3|31997.3|6
1626587270000|2021-07-18 05:47:50|32137.7|31997.7|32137.7|31997.7|32138.1|31998.1|32137.3|31997.3|10
1626587280000|2021-07-18 05:48:00|32137.4|31997.4|32138.1|31998.1|32138.6|31998.6|32137.3|31997.3|9
1626587290000|2021-07-18 05:48:10|32138.4|31998.4|32137.8|31997.8|32138.5|31998.5|32137.8|31997.8|7
1626587300000|2021-07-18 05:48:20|32136.3|31996.3|32136.3|31996.3|32136.3|31996.3|32136.3|31996.3|1
1626587320000|2021-07-18 05:48:40|32136.8|31996.8|32135.8|31995.8|32136.8|31996.8|32135.8|31995.8|3
1626587330000|2021-07-18 05:48:50|32135.6|31995.6|32135.3|31995.3|32135.7|31995.7|32135.3|31995.3|5
1626587340000|2021-07-18 05:49:00|32135|31995|32135|31995|32135|31995|32135|31995|1
1626587350000|2021-07-18 05:49:10|32135.2|31995.2|32135|31995|32135.3|31995.3|32135|31995|4
1626587360000|2021-07-18 05:49:20|32135.5|31995.5|32144|32004|32144|32004|32135.4|31995.4|17
1626587370000|2021-07-18 05:49:30|32144.7|32004.7|32146|32006|32146.1|32006.1|32144.7|32004.7|10
1626587380000|2021-07-18 05:49:40|32146.3|32006.3|32146.9|32006.9|32148.4|32008.4|32145.9|32005.9|13
1626587390000|2021-07-18 05:49:50|32147.2|32007.2|32150|32010|32150.1|32010.1|32146.8|32006.8|14
1626587400000|2021-07-18 05:50:00|32149.8|32009.8|32148.2|32008.2|32149.8|32009.8|32148.2|32008.2|3
1626587410000|2021-07-18 05:50:10|32148.9|32008.9|32141.9|32001.9|32148.9|32008.9|32141.7|32001.7|13
1626587420000|2021-07-18 05:50:20|32143.5|32003.5|32143.4|32003.4|32143.5|32003.5|32142.7|32002.7|19
1626587430000|2021-07-18 05:50:30|32143.2|32003.2|32139.7|31999.7|32143.2|32003.2|32139.4|31999.4|22
1626587440000|2021-07-18 05:50:40|32139.6|31999.6|32140.9|32000.9|32140.9|32000.9|32139.6|31999.6|16
1626587450000|2021-07-18 05:50:50|32140.8|32000.8|32139.6|31999.6|32140.9|32000.9|32139.6|31999.6|13
1626587460000|2021-07-18 05:51:00|32139.8|31999.8|32142.8|32002.8|32142.8|32002.8|32139.6|31999.6|17
1626587470000|2021-07-18 05:51:10|32142.7|32002.7|32142.2|32002.2|32142.7|32002.7|32142.2|32002.2|3
1626587480000|2021-07-18 05:51:20|32142.3|32002.3|32142.8|32002.8|32142.8|32002.8|32142.1|32002.1|3
1626587490000|2021-07-18 05:51:30|32142.1|32002.1|32146.4|32006.4|32146.4|32006.4|32142.1|32002.1|14
1626587500000|2021-07-18 05:51:40|32145.9|32005.9|32148.5|32008.5|32148.6|32008.6|32145.9|32005.9|18
1626587510000|2021-07-18 05:51:50|32148.6|32008.6|32145.4|32005.4|32148.6|32008.6|32145.2|32005.2|13
1626587520000|2021-07-18 05:52:00|32144.3|32004.3|32143.8|32003.8|32144.6|32004.6|32143.4|32003.4|15
1626587530000|2021-07-18 05:52:10|32143.7|32003.7|32143.6|32003.6|32144.2|32004.2|32142.7|32002.7|17
1626587540000|2021-07-18 05:52:20|32143.9|32003.9|32145.9|32005.9|32145.9|32005.9|32142.9|32002.9|11
1626587550000|2021-07-18 05:52:30|32147.3|32007.3|32147.6|32007.6|32152.3|32012.3|32146.8|32006.8|22
1626587560000|2021-07-18 05:52:40|32147.7|32007.7|32146.3|32006.3|32147.7|32007.7|32145.9|32005.9|24
1626587570000|2021-07-18 05:52:50|32146.4|32006.4|32142.7|32002.7|32146.5|32006.5|32142.7|32002.7|13
1626587580000|2021-07-18 05:53:00|32142.6|32002.6|32142.7|32002.7|32142.8|32002.8|32142.6|32002.6|6
1626587590000|2021-07-18 05:53:10|32142.8|32002.8|32142.3|32002.3|32142.8|32002.8|32142.2|32002.2|5
1626587600000|2021-07-18 05:53:20|32142.4|32002.4|32143|32003|32143|32003|32142.3|32002.3|5
1626587610000|2021-07-18 05:53:30|32143.3|32003.3|32143.8|32003.8|32144.1|32004.1|32143|32003|8
1626587620000|2021-07-18 05:53:40|32143.9|32003.9|32143.3|32003.3|32143.9|32003.9|32143.2|32003.2|16
1626587630000|2021-07-18 05:53:50|32143.4|32003.4|32143.1|32003.1|32143.5|32003.5|32143.1|32003.1|6
1626587640000|2021-07-18 05:54:00|32143.2|32003.2|32146.3|32006.3|32146.4|32006.4|32143.1|32003.1|12
1626587650000|2021-07-18 05:54:10|32145|32005|32150.7|32010.7|32150.8|32010.8|32145|32005|6
1626587660000|2021-07-18 05:54:20|32151.2|32011.2|32152.1|32012.1|32152.5|32012.5|32151.2|32011.2|13
1626587670000|2021-07-18 05:54:30|32151.8|32011.8|32150.9|32010.9|32151.9|32011.9|32150.4|32010.4|6
1626587680000|2021-07-18 05:54:40|32151|32011|32150.9|32010.9|32151.9|32011.9|32150.9|32010.9|13
1626587690000|2021-07-18 05:54:50|32150.8|32010.8|32152.2|32012.2|32152.3|32012.3|32150.8|32010.8|7
1626587700000|2021-07-18 05:55:00|32152.1|32012.1|32151.3|32011.3|32152.1|32012.1|32151.2|32011.2|5
1626587710000|2021-07-18 05:55:10|32150.9|32010.9|32147.5|32007.5|32150.9|32010.9|32147.4|32007.4|15
1626587720000|2021-07-18 05:55:20|32147.3|32007.3|32143.6|32003.6|32147.6|32007.6|32141.4|32001.4|30
1626587730000|2021-07-18 05:55:30|32143.5|32003.5|32144.2|32004.2|32144.2|32004.2|32143.2|32003.2|16
1626587740000|2021-07-18 05:55:40|32144|32004|32142.1|32002.1|32144.2|32004.2|32142|32002|16
1626587750000|2021-07-18 05:55:50|32142|32002|32139.4|31999.4|32142.3|32002.3|32139.4|31999.4|15
1626587760000|2021-07-18 05:56:00|32139.7|31999.7|32138.5|31998.5|32139.7|31999.7|32138|31998|13
1626587770000|2021-07-18 05:56:10|32138.7|31998.7|32142.3|32002.3|32143.6|32003.6|32138.3|31998.3|26
1626587780000|2021-07-18 05:56:20|32143|32003|32143.4|32003.4|32143.4|32003.4|32142.2|32002.2|22
1626587790000|2021-07-18 05:56:30|32144.4|32004.4|32151.2|32011.2|32151.7|32011.7|32144.1|32004.1|25
1626587800000|2021-07-18 05:56:40|32151.1|32011.1|32152.1|32012.1|32152.3|32012.3|32150.7|32010.7|14
1626587810000|2021-07-18 05:56:50|32152.2|32012.2|32150.3|32010.3|32152.2|32012.2|32150.1|32010.1|18
1626587820000|2021-07-18 05:57:00|32150.4|32010.4|32151.2|32011.2|32151.6|32011.6|32150.4|32010.4|11
1626587830000|2021-07-18 05:57:10|32151.1|32011.1|32147.6|32007.6|32151.1|32011.1|32147.6|32007.6|7
1626587840000|2021-07-18 05:57:20|32147.7|32007.7|32144.4|32004.4|32147.8|32007.8|32144.2|32004.2|15
1626587850000|2021-07-18 05:57:30|32143.2|32003.2|32143.8|32003.8|32143.9|32003.9|32142.4|32002.4|15
1626587860000|2021-07-18 05:57:40|32143.9|32003.9|32143|32003|32144|32004|32143|32003|15
1626587870000|2021-07-18 05:57:50|32143.5|32003.5|32144.9|32004.9|32145|32005|32143.5|32003.5|15
1626587880000|2021-07-18 05:58:00|32145|32005|32144.7|32004.7|32145.4|32005.4|32143.9|32003.9|10
1626587890000|2021-07-18 05:58:10|32144|32004|32143.9|32003.9|32144.1|32004.1|32143.8|32003.8|5
1626587900000|2021-07-18 05:58:20|32143.6|32003.6|32147.8|32007.8|32147.8|32007.8|32143.6|32003.6|9
1626587910000|2021-07-18 05:58:30|32143.7|32003.7|32143.7|32003.7|32144|32004|32143.7|32003.7|9
1626587920000|2021-07-18 05:58:40|32143.9|32003.9|32142.2|32002.2|32143.9|32003.9|32142.2|32002.2|4
1626587930000|2021-07-18 05:58:50|32142.3|32002.3|32134.4|31994.4|32142.4|32002.4|32133.6|31993.6|12
1626587940000|2021-07-18 05:59:00|32135.6|31995.6|32133.7|31993.7|32135.6|31995.6|32132.5|31992.5|16
1626587950000|2021-07-18 05:59:10|32133.6|31993.6|32132.8|31992.8|32133.7|31993.7|32132.6|31992.6|24
1626587960000|2021-07-18 05:59:20|32132.7|31992.7|32129.1|31989.1|32132.7|31992.7|32128.7|31988.7|16
1626587970000|2021-07-18 05:59:30|32129|31989|32128.8|31988.8|32129.2|31989.2|32128.8|31988.8|10
1626587980000|2021-07-18 05:59:40|32130.3|31990.3|32130.9|31990.9|32131.1|31991.1|32130.3|31990.3|18
1626587990000|2021-07-18 05:59:50|32130.8|31990.8|32130.6|31990.6|32131.3|31991.3|32130.3|31990.3|14
1626588000000|2021-07-18 06:00:00|32130.8|31990.8|32134.9|31994.9|32136.4|31996.4|32130.7|31990.7|30
1626588010000|2021-07-18 06:00:10|32135|31995|32133.7|31993.7|32135.4|31995.4|32133.6|31993.6|6
1626588020000|2021-07-18 06:00:20|32133.8|31993.8|32134.6|31994.6|32134.6|31994.6|32133.8|31993.8|6
1626588030000|2021-07-18 06:00:30|32135.4|31995.4|32135.3|31995.3|32135.4|31995.4|32135.3|31995.3|8
1626588040000|2021-07-18 06:00:40|32134.8|31994.8|32134.2|31994.2|32134.8|31994.8|32134.2|31994.2|9
1626588050000|2021-07-18 06:00:50|32134|31994|32134.7|31994.7|32134.7|31994.7|32133.8|31993.8|7
1626588060000|2021-07-18 06:01:00|32135.4|31995.4|32134.4|31994.4|32135.4|31995.4|32134.1|31994.1|18
1626588070000|2021-07-18 06:01:10|32134.3|31994.3|32135.4|31995.4|32135.5|31995.5|32133.7|31993.7|10
1626588080000|2021-07-18 06:01:20|32135.5|31995.5|32135.9|31995.9|32135.9|31995.9|32135.5|31995.5|14
1626588090000|2021-07-18 06:01:30|32136.4|31996.4|32140.1|32000.1|32140.1|32000.1|32135.9|31995.9|12
1626588100000|2021-07-18 06:01:40|32139.9|31999.9|32140.5|32000.5|32140.5|32000.5|32139.5|31999.5|10
1626588110000|2021-07-18 06:01:50|32138.9|31998.9|32139.5|31999.5|32139.6|31999.6|32138.9|31998.9|10
1626588120000|2021-07-18 06:02:00|32140.1|32000.1|32138.6|31998.6|32140.1|32000.1|32138.3|31998.3|5
1626588130000|2021-07-18 06:02:10|32136.6|31996.6|32136.6|31996.6|32138.3|31998.3|32136.3|31996.3|9
1626588140000|2021-07-18 06:02:20|32136.2|31996.2|32135.6|31995.6|32136.8|31996.8|32134.7|31994.7|12
1626588150000|2021-07-18 06:02:30|32135.1|31995.1|32135.5|31995.5|32135.8|31995.8|32135.1|31995.1|11
1626588160000|2021-07-18 06:02:40|32135.9|31995.9|32132.8|31992.8|32136.5|31996.5|32132.8|31992.8|9
1626588170000|2021-07-18 06:02:50|32132.9|31992.9|32135.9|31995.9|32135.9|31995.9|32132.8|31992.8|11
1626588180000|2021-07-18 06:03:00|32135.3|31995.3|32132.7|31992.7|32135.9|31995.9|32131.9|31991.9|17
1626588190000|2021-07-18 06:03:10|32132.5|31992.5|32130.2|31990.2|32136.8|31996.8|32130.2|31990.2|5
1626588200000|2021-07-18 06:03:20|32130|31990|32128.3|31988.3|32130|31990|32128.3|31988.3|13
1626588210000|2021-07-18 06:03:30|32128.2|31988.2|32120.9|31980.9|32128.3|31988.3|32118.1|31978.1|25
1626588220000|2021-07-18 06:03:40|32121.4|31981.4|32121.9|31981.9|32121.9|31981.9|32120.8|31980.8|11
1626588230000|2021-07-18 06:03:50|32121.8|31981.8|32120.2|31980.2|32121.9|31981.9|32120.2|31980.2|13
1626588240000|2021-07-18 06:04:00|32120.1|31980.1|32120.4|31980.4|32121|31981|32120.1|31980.1|10
1626588250000|2021-07-18 06:04:10|32121.2|31981.2|32120.4|31980.4|32121.2|31981.2|32120.4|31980.4|3
1626588260000|2021-07-18 06:04:20|32120.2|31980.2|32120.2|31980.2|32120.2|31980.2|32120.1|31980.1|7
1626588270000|2021-07-18 06:04:30|32120.1|31980.1|32120.2|31980.2|32120.2|31980.2|32120.1|31980.1|6
1626588280000|2021-07-18 06:04:40|32120.1|31980.1|32118.9|31978.9|32120.1|31980.1|32118.5|31978.5|10
1626588290000|2021-07-18 06:04:50|32119|31979|32119.1|31979.1|32119.1|31979.1|32119|31979|2
1626588300000|2021-07-18 06:05:00|32119.4|31979.4|32117.6|31977.6|32119.4|31979.4|32117.6|31977.6|10
1626588310000|2021-07-18 06:05:10|32116.9|31976.9|32114.8|31974.8|32117.1|31977.1|32113|31973|24
1626588320000|2021-07-18 06:05:20|32114.7|31974.7|32114|31974|32114.8|31974.8|32113.5|31973.5|9
1626588330000|2021-07-18 06:05:30|32113.5|31973.5|32087.3|31947.3|32113.6|31973.6|32087.3|31947.3|20
1626588340000|2021-07-18 06:05:40|32081.2|31941.2|32085.9|31945.9|32088.7|31948.7|32080.2|31940.2|31
1626588350000|2021-07-18 06:05:50|32085.8|31945.8|32073.2|31933.2|32086.4|31946.4|32072|31932|32
1626588360000|2021-07-18 06:06:00|32073.4|31933.4|32062.4|31922.4|32073.4|31933.4|32061.6|31921.6|26
1626588370000|2021-07-18 06:06:10|32063.3|31923.3|32060.4|31920.4|32063.4|31923.4|32059.1|31919.1|29
1626588380000|2021-07-18 06:06:20|32060.1|31920.1|32054.3|31914.3|32061.1|31921.1|32053.4|31913.4|30
1626588390000|2021-07-18 06:06:30|32053.4|31913.4|32047.7|31907.7|32053.4|31913.4|32047.3|31907.3|11
1626588400000|2021-07-18 06:06:40|32047.2|31907.2|32036.3|31896.3|32049.7|31909.7|32036.3|31896.3|21
1626588410000|2021-07-18 06:06:50|32033|31893|32032.1|31892.1|32036.5|31896.5|32030.4|31890.4|35
1626588420000|2021-07-18 06:07:00|32032.4|31892.4|32018|31878|32032.4|31892.4|32017.3|31877.3|27
1626588430000|2021-07-18 06:07:10|32018.8|31878.8|31998.6|31858.6|32018.8|31878.8|31998.3|31858.3|26
1626588440000|2021-07-18 06:07:20|31997|31857|32012.9|31872.9|32012.9|31872.9|31991.8|31851.8|37
1626588450000|2021-07-18 06:07:30|32013.1|31873.1|32008|31868|32013.2|31873.2|32003.7|31863.7|32
1626588460000|2021-07-18 06:07:40|32008.3|31868.3|32005.2|31865.2|32008.3|31868.3|32002.5|31862.5|31
1626588470000|2021-07-18 06:07:50|32005.4|31865.4|32013.6|31873.6|32019.3|31879.3|32005.4|31865.4|29
1626588480000|2021-07-18 06:08:00|32013.2|31873.2|32017.2|31877.2|32017.4|31877.4|32012|31872|30
1626588490000|2021-07-18 06:08:10|32014.9|31874.9|32009.1|31869.1|32015.7|31875.7|32008.1|31868.1|27
1626588500000|2021-07-18 06:08:20|32009.3|31869.3|32014.9|31874.9|32017.2|31877.2|32008.4|31868.4|33
1626588510000|2021-07-18 06:08:30|32014.8|31874.8|32001.6|31861.6|32014.8|31874.8|32001.6|31861.6|31
1626588520000|2021-07-18 06:08:40|32001.1|31861.1|32007|31867|32007|31867|31998.7|31858.7|34
1626588530000|2021-07-18 06:08:50|32008.5|31868.5|32009|31869|32011.6|31871.6|32006.2|31866.2|29
1626588540000|2021-07-18 06:09:00|32008.1|31868.1|32008.1|31868.1|32012.8|31872.8|32008|31868|35
1626588550000|2021-07-18 06:09:10|32009.2|31869.2|32006.4|31866.4|32009.5|31869.5|32005.8|31865.8|19
1626588560000|2021-07-18 06:09:20|32006.7|31866.7|32010.4|31870.4|32012.4|31872.4|32006.5|31866.5|27
1626588570000|2021-07-18 06:09:30|32011.5|31871.5|32015.3|31875.3|32015.7|31875.7|32011.5|31871.5|27
1626588580000|2021-07-18 06:09:40|32015.1|31875.1|32014|31874|32015.1|31875.1|32012.4|31872.4|22
1626588590000|2021-07-18 06:09:50|32016.8|31876.8|32015.3|31875.3|32020.6|31880.6|32015.1|31875.1|21
1626588600000|2021-07-18 06:10:00|32014.6|31874.6|32007.8|31867.8|32014.7|31874.7|32006.2|31866.2|30
1626588610000|2021-07-18 06:10:10|32008.2|31868.2|32009.6|31869.6|32011.5|31871.5|32007.9|31867.9|30
1626588620000|2021-07-18 06:10:20|32009.5|31869.5|32011.4|31871.4|32012.5|31872.5|32008.9|31868.9|26
1626588630000|2021-07-18 06:10:30|32010.8|31870.8|32009.3|31869.3|32011.4|31871.4|32006.6|31866.6|27
1626588640000|2021-07-18 06:10:40|32009.2|31869.2|32003.2|31863.2|32010.2|31870.2|32003.2|31863.2|26
1626588650000|2021-07-18 06:10:50|32001.2|31861.2|31987.8|31847.8|32001.2|31861.2|31987.4|31847.4|28
1626588660000|2021-07-18 06:11:00|31987.1|31847.1|31967.1|31827.1|31987.1|31847.1|31967.1|31827.1|32
1626588670000|2021-07-18 06:11:10|31967.3|31827.3|31941.1|31801.1|31967.3|31827.3|31939.9|31799.9|33
1626588680000|2021-07-18 06:11:20|31941.5|31801.5|31962.4|31822.4|31964.1|31824.1|31941.5|31801.5|33
1626588690000|2021-07-18 06:11:30|31962|31822|31980.6|31840.6|31980.6|31840.6|31962|31822|29
1626588700000|2021-07-18 06:11:40|31984.5|31844.5|31978.6|31838.6|31988.1|31848.1|31977.6|31837.6|33
1626588710000|2021-07-18 06:11:50|31978.5|31838.5|31976|31836|31980.2|31840.2|31973.4|31833.4|32
1626588720000|2021-07-18 06:12:00|31976.3|31836.3|31989.4|31849.4|31990.9|31850.9|31973.7|31833.7|34
1626588730000|2021-07-18 06:12:10|31990.6|31850.6|31991|31851|31994.1|31854.1|31988.3|31848.3|35
1626588740000|2021-07-18 06:12:20|31990.2|31850.2|31995|31855|31995.6|31855.6|31990.2|31850.2|12
1626588750000|2021-07-18 06:12:30|31995.5|31855.5|31991.9|31851.9|31999.9|31859.9|31991.9|31851.9|37
1626588760000|2021-07-18 06:12:40|31991.7|31851.7|31992.9|31852.9|31994.3|31854.3|31991|31851|30
1626588770000|2021-07-18 06:12:50|31993|31853|31993.7|31853.7|31994.1|31854.1|31992.7|31852.7|24
1626588780000|2021-07-18 06:13:00|31993.8|31853.8|31994.8|31854.8|31997.6|31857.6|31991.6|31851.6|26
1626588790000|2021-07-18 06:13:10|31996.9|31856.9|31997.2|31857.2|31998.1|31858.1|31996.3|31856.3|24
1626588800000|2021-07-18 06:13:20|31997.7|31857.7|31997.7|31857.7|31997.7|31857.7|31996.8|31856.8|6
1626588810000|2021-07-18 06:13:30|31999.4|31859.4|32005.5|31865.5|32007.5|31867.5|31998.7|31858.7|27
1626588820000|2021-07-18 06:13:40|32005.6|31865.6|32005.7|31865.7|32006.8|31866.8|32003.4|31863.4|23
1626588830000|2021-07-18 06:13:50|32006.4|31866.4|31993.5|31853.5|32006.6|31866.6|31993.2|31853.2|27
1626588840000|2021-07-18 06:14:00|31993.6|31853.6|31993.9|31853.9|31995.4|31855.4|31992.5|31852.5|19
1626588850000|2021-07-18 06:14:10|31993.7|31853.7|32002.5|31862.5|32003.6|31863.6|31993.7|31853.7|30
1626588860000|2021-07-18 06:14:20|32002.3|31862.3|32004.4|31864.4|32006.4|31866.4|32002.3|31862.3|24
1626588870000|2021-07-18 06:14:30|32004.9|31864.9|32002.8|31862.8|32005.1|31865.1|32002.7|31862.7|18
1626588880000|2021-07-18 06:14:40|32002.7|31862.7|32004|31864|32004.1|31864.1|31998.3|31858.3|27
1626588890000|2021-07-18 06:14:50|32004.5|31864.5|32002.4|31862.4|32006.9|31866.9|32002.4|31862.4|24
1626588900000|2021-07-18 06:15:00|32002.5|31862.5|32012.5|31872.5|32012.5|31872.5|32002.5|31862.5|28
1626588910000|2021-07-18 06:15:10|32013.7|31873.7|32014|31874|32014|31874|32011.1|31871.1|28
1626588920000|2021-07-18 06:15:20|32013.6|31873.6|32021.1|31881.1|32022.5|31882.5|32012.2|31872.2|28
1626588930000|2021-07-18 06:15:30|32020.7|31880.7|32015.7|31875.7|32021.2|31881.2|32014|31874|22
1626588940000|2021-07-18 06:15:40|32015.6|31875.6|32016|31876|32016.6|31876.6|32015.1|31875.1|17
1626588950000|2021-07-18 06:15:50|32016.3|31876.3|32015.1|31875.1|32016.9|31876.9|32014.5|31874.5|20
1626588960000|2021-07-18 06:16:00|32015|31875|32014.9|31874.9|32015.5|31875.5|32013.1|31873.1|16
1626588970000|2021-07-18 06:16:10|32015.1|31875.1|32015.2|31875.2|32015.2|31875.2|32014.9|31874.9|3
1626588980000|2021-07-18 06:16:20|32015.3|31875.3|32015.3|31875.3|32015.6|31875.6|32014.6|31874.6|11
1626588990000|2021-07-18 06:16:30|32015.1|31875.1|32022.3|31882.3|32022.9|31882.9|32015|31875|26
1626589000000|2021-07-18 06:16:40|32022.2|31882.2|32025.2|31885.2|32026.2|31886.2|32021.8|31881.8|20
1626589010000|2021-07-18 06:16:50|32024.6|31884.6|32027.7|31887.7|32028.7|31888.7|32022.7|31882.7|25
1626589020000|2021-07-18 06:17:00|32027.6|31887.6|32028.5|31888.5|32028.5|31888.5|32027.5|31887.5|18
1626589030000|2021-07-18 06:17:10|32029.1|31889.1|32034.8|31894.8|32034.9|31894.9|32028.7|31888.7|17
1626589040000|2021-07-18 06:17:20|32034.5|31894.5|32035|31895|32035|31895|32033.4|31893.4|13
1626589050000|2021-07-18 06:17:30|32034.6|31894.6|32034.8|31894.8|32035.3|31895.3|32034.5|31894.5|22
1626589060000|2021-07-18 06:17:40|32035|31895|32034|31894|32035.2|31895.2|32033.8|31893.8|19
1626589070000|2021-07-18 06:17:50|32034.7|31894.7|32034.9|31894.9|32035.1|31895.1|32034.6|31894.6|18
1626589080000|2021-07-18 06:18:00|32034.8|31894.8|32032|31892|32035|31895|32031.8|31891.8|16
1626589090000|2021-07-18 06:18:10|32030|31890|32028.2|31888.2|32030.2|31890.2|32027.6|31887.6|25
1626589100000|2021-07-18 06:18:20|32028.5|31888.5|32033.7|31893.7|32033.7|31893.7|32028|31888|23
1626589110000|2021-07-18 06:18:30|32034|31894|32031.1|31891.1|32035.2|31895.2|32030.9|31890.9|22
1626589120000|2021-07-18 06:18:40|32031.3|31891.3|32032.7|31892.7|32034.2|31894.2|32031.3|31891.3|21
1626589130000|2021-07-18 06:18:50|32033|31893|32028.3|31888.3|32033|31893|32028.1|31888.1|16
1626589140000|2021-07-18 06:19:00|32028.4|31888.4|32027.1|31887.1|32028.5|31888.5|32027.1|31887.1|12
1626589150000|2021-07-18 06:19:10|32025.6|31885.6|32025.6|31885.6|32025.9|31885.9|32025.2|31885.2|7
1626589160000|2021-07-18 06:19:20|32025.8|31885.8|32024.9|31884.9|32027|31887|32024.9|31884.9|16
1626589170000|2021-07-18 06:19:30|32024.7|31884.7|32025.9|31885.9|32026.4|31886.4|32024.7|31884.7|9
1626589180000|2021-07-18 06:19:40|32029.5|31889.5|32025.9|31885.9|32030.3|31890.3|32025.7|31885.7|16
1626589190000|2021-07-18 06:19:50|32025.3|31885.3|32026.3|31886.3|32026.3|31886.3|32017.3|31877.3|21
1626589200000|2021-07-18 06:20:00|32025.8|31885.8|32031.5|31891.5|32033.2|31893.2|32025.8|31885.8|24
1626589210000|2021-07-18 06:20:10|32031.7|31891.7|32033.2|31893.2|32033.6|31893.6|32031.4|31891.4|15
1626589220000|2021-07-18 06:20:20|32033.3|31893.3|32034.1|31894.1|32034.1|31894.1|32032.9|31892.9|12
1626589240000|2021-07-18 06:20:40|32034.5|31894.5|32042.9|31902.9|32043|31903|32034.5|31894.5|25
1626589250000|2021-07-18 06:20:50|32043.7|31903.7|32045.4|31905.4|32045.6|31905.6|32043.5|31903.5|13
1626589260000|2021-07-18 06:21:00|32044.9|31904.9|32044.6|31904.6|32045.4|31905.4|32044.5|31904.5|13
1626589270000|2021-07-18 06:21:10|32045.7|31905.7|32043.4|31903.4|32047.8|31907.8|32043.4|31903.4|16
1626589280000|2021-07-18 06:21:20|32043.3|31903.3|32041.8|31901.8|32044.7|31904.7|32041.1|31901.1|18
1626589290000|2021-07-18 06:21:30|32042.3|31902.3|32042|31902|32043.1|31903.1|32041.7|31901.7|21
1626589300000|2021-07-18 06:21:40|32042.3|31902.3|32042.2|31902.2|32043.2|31903.2|32042|31902|15
1626589310000|2021-07-18 06:21:50|32042.1|31902.1|32041.2|31901.2|32044|31904|32040.7|31900.7|13
1626589320000|2021-07-18 06:22:00|32041.5|31901.5|32043.6|31903.6|32043.8|31903.8|32041.2|31901.2|16
1626589330000|2021-07-18 06:22:10|32043.1|31903.1|32049.5|31909.5|32049.5|31909.5|32043.1|31903.1|20
1626589340000|2021-07-18 06:22:20|32049.1|31909.1|32049.4|31909.4|32049.4|31909.4|32048.9|31908.9|12
1626589350000|2021-07-18 06:22:30|32049.7|31909.7|32050.1|31910.1|32050.1|31910.1|32049.7|31909.7|6
1626589360000|2021-07-18 06:22:40|32050|31910|32050.8|31910.8|32050.8|31910.8|32050|31910|12
1626589370000|2021-07-18 06:22:50|32050.4|31910.4|32049.2|31909.2|32054.2|31914.2|32048.2|31908.2|15
1626589380000|2021-07-18 06:23:00|32048.7|31908.7|32039.3|31899.3|32048.7|31908.7|32038|31898|28
1626589390000|2021-07-18 06:23:10|32038.9|31898.9|32043|31903|32043.3|31903.3|32038.7|31898.7|18
1626589400000|2021-07-18 06:23:20|32043.1|31903.1|32041.3|31901.3|32043.1|31903.1|32040.7|31900.7|6
1626589410000|2021-07-18 06:23:30|32041.5|31901.5|32043.6|31903.6|32043.6|31903.6|32041.5|31901.5|11
1626589420000|2021-07-18 06:23:40|32043.7|31903.7|32044|31904|32044.1|31904.1|32043.4|31903.4|14
1626589430000|2021-07-18 06:23:50|32043.9|31903.9|32047.1|31907.1|32047.3|31907.3|32043.8|31903.8|18
1626589440000|2021-07-18 06:24:00|32046.9|31906.9|32045.2|31905.2|32046.9|31906.9|32045.2|31905.2|12
1626589450000|2021-07-18 06:24:10|32046|31906|32045.4|31905.4|32046.6|31906.6|32044.6|31904.6|10
1626589460000|2021-07-18 06:24:20|32045.3|31905.3|32045.3|31905.3|32046|31906|32044.6|31904.6|8
1626589470000|2021-07-18 06:24:30|32045.6|31905.6|32039.7|31899.7|32046.4|31906.4|32039.7|31899.7|23
1626589480000|2021-07-18 06:24:40|32039.4|31899.4|32037.6|31897.6|32039.4|31899.4|32031.4|31891.4|29
1626589490000|2021-07-18 06:24:50|32036.5|31896.5|32040.6|31900.6|32040.8|31900.8|32036.5|31896.5|13
1626589500000|2021-07-18 06:25:00|32041.4|31901.4|32043.4|31903.4|32044.2|31904.2|32041.4|31901.4|23
1626589510000|2021-07-18 06:25:10|32043.3|31903.3|32048.7|31908.7|32048.7|31908.7|32043.3|31903.3|7
1626589520000|2021-07-18 06:25:20|32049.2|31909.2|32051.6|31911.6|32051.6|31911.6|32049.2|31909.2|9
1626589530000|2021-07-18 06:25:30|32051.5|31911.5|32052.8|31912.8|32052.8|31912.8|32051.5|31911.5|3
1626589540000|2021-07-18 06:25:40|32053.1|31913.1|32053.4|31913.4|32053.4|31913.4|32053.1|31913.1|7
1626589550000|2021-07-18 06:25:50|32052.6|31912.6|32053.8|31913.8|32053.8|31913.8|32052.6|31912.6|3
1626589560000|2021-07-18 06:26:00|32053.6|31913.6|32047.1|31907.1|32053.6|31913.6|32046.5|31906.5|12
1626589570000|2021-07-18 06:26:10|32046.6|31906.6|32049.2|31909.2|32049.9|31909.9|32046.6|31906.6|15
1626589580000|2021-07-18 06:26:20|32048.6|31908.6|32049.1|31909.1|32049.5|31909.5|32048.2|31908.2|7
1626589590000|2021-07-18 06:26:30|32050|31910|32050.4|31910.4|32054|31914|32049.2|31909.2|7
1626589600000|2021-07-18 06:26:40|32050.5|31910.5|32052.7|31912.7|32052.8|31912.8|32050.5|31910.5|8
1626589610000|2021-07-18 06:26:50|32052.8|31912.8|32054.8|31914.8|32054.8|31914.8|32052.8|31912.8|12
1626589620000|2021-07-18 06:27:00|32054.9|31914.9|32051.6|31911.6|32054.9|31914.9|32050.3|31910.3|12
1626589630000|2021-07-18 06:27:10|32051.7|31911.7|32049.4|31909.4|32051.7|31911.7|32049|31909|13
1626589640000|2021-07-18 06:27:20|32050.1|31910.1|32050.1|31910.1|32050.1|31910.1|32049.7|31909.7|7
1626589650000|2021-07-18 06:27:30|32050.7|31910.7|32056.4|31916.4|32056.4|31916.4|32050.7|31910.7|12
1626589660000|2021-07-18 06:27:40|32055.6|31915.6|32056.5|31916.5|32056.5|31916.5|32055.5|31915.5|4
1626589670000|2021-07-18 06:27:50|32056.8|31916.8|32057.4|31917.4|32057.4|31917.4|32056.7|31916.7|4
1626589680000|2021-07-18 06:28:00|32056.6|31916.6|32055.6|31915.6|32056.6|31916.6|32055.6|31915.6|7
1626589690000|2021-07-18 06:28:10|32054.6|31914.6|32053.3|31913.3|32054.6|31914.6|32053.3|31913.3|16
1626589700000|2021-07-18 06:28:20|32053.5|31913.5|32056|31916|32056|31916|32053.5|31913.5|8
1626589710000|2021-07-18 06:28:30|32056.1|31916.1|32056.3|31916.3|32056.3|31916.3|32056.1|31916.1|4
1626589720000|2021-07-18 06:28:40|32056.4|31916.4|32058.2|31918.2|32058.2|31918.2|32056.1|31916.1|14
1626589730000|2021-07-18 06:28:50|32058.7|31918.7|32058.8|31918.8|32058.9|31918.9|32058.7|31918.7|3
1626589740000|2021-07-18 06:29:00|32058.9|31918.9|32058.8|31918.8|32059.1|31919.1|32058.8|31918.8|4
1626589750000|2021-07-18 06:29:10|32059.2|31919.2|32066.1|31926.1|32066.1|31926.1|32059.1|31919.1|19
1626589760000|2021-07-18 06:29:20|32066.2|31926.2|32072.4|31932.4|32072.4|31932.4|32066.2|31926.2|18
1626589770000|2021-07-18 06:29:30|32071.2|31931.2|32073.8|31933.8|32074|31934|32071.2|31931.2|16
1626589780000|2021-07-18 06:29:40|32073.7|31933.7|32077.3|31937.3|32077.6|31937.6|32073.2|31933.2|19
1626589790000|2021-07-18 06:29:50|32078.1|31938.1|32077.1|31937.1|32078.8|31938.8|32077|31937|23
1626589800000|2021-07-18 06:30:00|32077|31937|32068.7|31928.7|32077|31937|32068.7|31928.7|29
1626589810000|2021-07-18 06:30:10|32067.4|31927.4|32062.7|31922.7|32067.4|31927.4|32062.7|31922.7|24
1626589820000|2021-07-18 06:30:20|32062.6|31922.6|32053.8|31913.8|32062.6|31922.6|32050.8|31910.8|32
1626589830000|2021-07-18 06:30:30|32053.7|31913.7|32040.6|31900.6|32053.7|31913.7|32040.4|31900.4|29
1626589840000|2021-07-18 06:30:40|32039.5|31899.5|32036.7|31896.7|32039.5|31899.5|32035.9|31895.9|13
1626589850000|2021-07-18 06:30:50|32036.9|31896.9|32037.4|31897.4|32041.4|31901.4|32036.9|31896.9|23
1626589860000|2021-07-18 06:31:00|32037.2|31897.2|32037.3|31897.3|32037.6|31897.6|32036.5|31896.5|24
1626589870000|2021-07-18 06:31:10|32037.6|31897.6|32038.2|31898.2|32038.2|31898.2|32037.6|31897.6|16
1626589880000|2021-07-18 06:31:20|32038.3|31898.3|32046.8|31906.8|32046.8|31906.8|32038.3|31898.3|17
1626589890000|2021-07-18 06:31:30|32046.9|31906.9|32050.3|31910.3|32050.3|31910.3|32046.9|31906.9|28
1626589900000|2021-07-18 06:31:40|32050|31910|32051.3|31911.3|32051.3|31911.3|32049.3|31909.3|19
1626589910000|2021-07-18 06:31:50|32050.8|31910.8|32051.5|31911.5|32051.9|31911.9|32049.1|31909.1|14
1626589920000|2021-07-18 06:32:00|32051.1|31911.1|32048.8|31908.8|32052.6|31912.6|32048.8|31908.8|16
1626589930000|2021-07-18 06:32:10|32047.4|31907.4|32032.2|31892.2|32047.4|31907.4|32032.2|31892.2|30
1626589940000|2021-07-18 06:32:20|32032.3|31892.3|32032.3|31892.3|32033|31893|32031.7|31891.7|10
1626589950000|2021-07-18 06:32:30|32032.4|31892.4|32030.5|31890.5|32032.6|31892.6|32029.2|31889.2|20
1626589960000|2021-07-18 06:32:40|32029.8|31889.8|32029.8|31889.8|32029.8|31889.8|32029.7|31889.7|5
1626589970000|2021-07-18 06:32:50|32029.7|31889.7|32030.1|31890.1|32030.2|31890.2|32029.7|31889.7|9
1626589980000|2021-07-18 06:33:00|32029.7|31889.7|32031|31891|32031.9|31891.9|32029.4|31889.4|19
1626589990000|2021-07-18 06:33:10|32030.3|31890.3|32030.9|31890.9|32031.4|31891.4|32030.3|31890.3|12
1626590000000|2021-07-18 06:33:20|32031|31891|32029.4|31889.4|32031|31891|32028.8|31888.8|19
1626590010000|2021-07-18 06:33:30|32029|31889|32027.4|31887.4|32029.7|31889.7|32026.7|31886.7|16
1626590020000|2021-07-18 06:33:40|32027.1|31887.1|32026.5|31886.5|32027.1|31887.1|32026.5|31886.5|7
1626590030000|2021-07-18 06:33:50|32026.8|31886.8|32020.8|31880.8|32026.9|31886.9|32020.8|31880.8|18
1626590040000|2021-07-18 06:34:00|32021.8|31881.8|32004.6|31864.6|32021.9|31881.9|32004.1|31864.1|24
1626590050000|2021-07-18 06:34:10|32004.8|31864.8|32013.4|31873.4|32014.3|31874.3|32004.8|31864.8|28
1626590060000|2021-07-18 06:34:20|32013.7|31873.7|32013.9|31873.9|32014.8|31874.8|32013.4|31873.4|16
1626590070000|2021-07-18 06:34:30|32014.6|31874.6|32016.8|31876.8|32016.8|31876.8|32013.3|31873.3|21
1626590080000|2021-07-18 06:34:40|32013.7|31873.7|32016.9|31876.9|32018|31878|32013.7|31873.7|19
1626590090000|2021-07-18 06:34:50|32017.2|31877.2|32016.8|31876.8|32017.5|31877.5|32016.8|31876.8|10
1626590100000|2021-07-18 06:35:00|32017.3|31877.3|32015.8|31875.8|32017.7|31877.7|32015.8|31875.8|7
1626590110000|2021-07-18 06:35:10|32016.1|31876.1|32019.5|31879.5|32019.7|31879.7|32015.2|31875.2|17
1626590120000|2021-07-18 06:35:20|32019.3|31879.3|32018|31878|32019.3|31879.3|32018|31878|3
1626590130000|2021-07-18 06:35:30|32018.2|31878.2|32017.8|31877.8|32018.2|31878.2|32017.5|31877.5|7
1626590140000|2021-07-18 06:35:40|32018.1|31878.1|32018|31878|32018.2|31878.2|32017.9|31877.9|5
1626590160000|2021-07-18 06:36:00|32017.9|31877.9|32017.7|31877.7|32018|31878|32017.2|31877.2|13
1626590170000|2021-07-18 06:36:10|32017.5|31877.5|32019|31879|32019|31879|32017.5|31877.5|8
1626590180000|2021-07-18 06:36:20|32018.7|31878.7|32018.7|31878.7|32018.7|31878.7|32018.6|31878.6|5
1626590190000|2021-07-18 06:36:30|32017.9|31877.9|32016.2|31876.2|32017.9|31877.9|32016.2|31876.2|7
1626590200000|2021-07-18 06:36:40|32016.6|31876.6|32017.6|31877.6|32019.6|31879.6|32016.5|31876.5|10
1626590210000|2021-07-18 06:36:50|32017.4|31877.4|32016.7|31876.7|32017.4|31877.4|32016.3|31876.3|8
1626590220000|2021-07-18 06:37:00|32016.3|31876.3|32016.8|31876.8|32016.8|31876.8|32016.3|31876.3|2
1626590230000|2021-07-18 06:37:10|32017.5|31877.5|32017.5|31877.5|32017.5|31877.5|32017.5|31877.5|1
1626590240000|2021-07-18 06:37:20|32017.8|31877.8|32018.1|31878.1|32018.1|31878.1|32017.8|31877.8|2
1626590250000|2021-07-18 06:37:30|32018|31878|32018|31878|32018|31878|32018|31878|1
1626590260000|2021-07-18 06:37:40|32017.8|31877.8|32017.6|31877.6|32018.3|31878.3|32017.6|31877.6|5
1626590280000|2021-07-18 06:38:00|32020.3|31880.3|32008.6|31868.6|32020.3|31880.3|32008.6|31868.6|15
1626590290000|2021-07-18 06:38:10|32008.5|31868.5|32004.9|31864.9|32008.5|31868.5|32004.9|31864.9|12
1626590300000|2021-07-18 06:38:20|32004.4|31864.4|32003|31863|32004.7|31864.7|32002.8|31862.8|11
1626590310000|2021-07-18 06:38:30|32002.9|31862.9|32002.3|31862.3|32002.9|31862.9|32002.3|31862.3|3
1626590320000|2021-07-18 06:38:40|32002|31862|32002.3|31862.3|32002.3|31862.3|32002|31862|2
1626590330000|2021-07-18 06:38:50|32002.8|31862.8|32002.5|31862.5|32002.8|31862.8|32002.3|31862.3|6
1626590340000|2021-07-18 06:39:00|32002.6|31862.6|32004.2|31864.2|32004.2|31864.2|32002.2|31862.2|16
1626590350000|2021-07-18 06:39:10|32004.1|31864.1|32009.4|31869.4|32009.4|31869.4|32004.1|31864.1|13
1626590360000|2021-07-18 06:39:20|32010.2|31870.2|32012|31872|32012.4|31872.4|32010|31870|14
1626590370000|2021-07-18 06:39:30|32011.5|31871.5|32012.9|31872.9|32014.1|31874.1|32010.8|31870.8|16
1626590380000|2021-07-18 06:39:40|32013.4|31873.4|32010.6|31870.6|32013.8|31873.8|32010.6|31870.6|5
1626590390000|2021-07-18 06:39:50|32010.8|31870.8|32010.4|31870.4|32011.7|31871.7|32010.1|31870.1|11
1626590400000|2021-07-18 06:40:00|32010.1|31870.1|32002.5|31862.5|32010.1|31870.1|32002.5|31862.5|21
1626590410000|2021-07-18 06:40:10|32002.4|31862.4|32000.4|31860.4|32002.5|31862.5|32000.4|31860.4|11
1626590420000|2021-07-18 06:40:20|32000.5|31860.5|31995.2|31855.2|32000.5|31860.5|31994.9|31854.9|18
1626590430000|2021-07-18 06:40:30|31995.1|31855.1|31990.4|31850.4|31995.1|31855.1|31990.3|31850.3|24
1626590440000|2021-07-18 06:40:40|31990.1|31850.1|31987.7|31847.7|31990.5|31850.5|31986.6|31846.6|17
1626590450000|2021-07-18 06:40:50|31987.5|31847.5|31987.2|31847.2|31987.5|31847.5|31987|31847|5
1626590460000|2021-07-18 06:41:00|31986.8|31846.8|31981.1|31841.1|31986.9|31846.9|31980.4|31840.4|17
1626590470000|2021-07-18 06:41:10|31981.3|31841.3|31980.1|31840.1|31981.3|31841.3|31979.2|31839.2|8
1626590480000|2021-07-18 06:41:20|31980.3|31840.3|31982.3|31842.3|31982.9|31842.9|31979.4|31839.4|14
1626590490000|2021-07-18 06:41:30|31982.4|31842.4|31982.4|31842.4|31983.3|31843.3|31981.7|31841.7|11
1626590500000|2021-07-18 06:41:40|31982.1|31842.1|31980.4|31840.4|31982.4|31842.4|31980.4|31840.4|4
1626590510000|2021-07-18 06:41:50|31980.7|31840.7|31980.7|31840.7|31980.9|31840.9|31980.4|31840.4|9
1626590520000|2021-07-18 06:42:00|31981.1|31841.1|31987.4|31847.4|31988.8|31848.8|31981|31841|21
1626590530000|2021-07-18 06:42:10|31988.6|31848.6|31994.9|31854.9|31996.1|31856.1|31988.6|31848.6|14
1626590540000|2021-07-18 06:42:20|31995.1|31855.1|31998.3|31858.3|32001|31861|31995.1|31855.1|21
1626590550000|2021-07-18 06:42:30|31998.4|31858.4|31997.3|31857.3|31998.8|31858.8|31997.1|31857.1|21
1626590560000|2021-07-18 06:42:40|31997.4|31857.4|32004.9|31864.9|32005.8|31865.8|31997.3|31857.3|15
1626590570000|2021-07-18 06:42:50|32004.8|31864.8|32005|31865|32005.3|31865.3|32004.8|31864.8|7
1626590580000|2021-07-18 06:43:00|32005.4|31865.4|32005.2|31865.2|32005.9|31865.9|32005.2|31865.2|8
1626590590000|2021-07-18 06:43:10|32005.3|31865.3|32004.9|31864.9|32005.4|31865.4|32004.9|31864.9|6
1626590600000|2021-07-18 06:43:20|32005.4|31865.4|32005.4|31865.4|32005.4|31865.4|32004.9|31864.9|5
1626590610000|2021-07-18 06:43:30|32004.9|31864.9|32005.4|31865.4|32005.9|31865.9|32004.9|31864.9|4
1626590620000|2021-07-18 06:43:40|32005.9|31865.9|32005.4|31865.4|32005.9|31865.9|32004.5|31864.5|7
1626590630000|2021-07-18 06:43:50|32004.9|31864.9|32004.3|31864.3|32005.4|31865.4|32004.3|31864.3|5
1626590640000|2021-07-18 06:44:00|32004|31864|32005|31865|32005.1|31865.1|32004|31864|6
1626590650000|2021-07-18 06:44:10|32005.4|31865.4|32005.4|31865.4|32005.7|31865.7|32005.4|31865.4|3
1626590660000|2021-07-18 06:44:20|32005|31865|32004.8|31864.8|32005.3|31865.3|32004.8|31864.8|7
1626590670000|2021-07-18 06:44:30|32004.9|31864.9|32006.2|31866.2|32006.2|31866.2|32004.7|31864.7|14
1626590680000|2021-07-18 06:44:40|32006|31866|32010.3|31870.3|32010.8|31870.8|32006|31866|7
1626590690000|2021-07-18 06:44:50|32010.2|31870.2|32017.2|31877.2|32017.2|31877.2|32009.6|31869.6|24
1626590700000|2021-07-18 06:45:00|32017|31877|32013.3|31873.3|32019.4|31879.4|32012.9|31872.9|23
1626590710000|2021-07-18 06:45:10|32012.9|31872.9|32011.7|31871.7|32012.9|31872.9|32010.5|31870.5|23
1626590720000|2021-07-18 06:45:20|32011.8|31871.8|32009.1|31869.1|32011.8|31871.8|32007.1|31867.1|21
1626590730000|2021-07-18 06:45:30|32009.4|31869.4|32015.8|31875.8|32016.2|31876.2|32009.4|31869.4|12
1626590740000|2021-07-18 06:45:40|32015.4|31875.4|32014.6|31874.6|32016.8|31876.8|32014.6|31874.6|20
1626590750000|2021-07-18 06:45:50|32014.7|31874.7|32014.3|31874.3|32014.7|31874.7|32013.7|31873.7|14
1626590760000|2021-07-18 06:46:00|32013.8|31873.8|32013.9|31873.9|32014.8|31874.8|32013.8|31873.8|7
1626590770000|2021-07-18 06:46:10|32009.3|31869.3|32009.5|31869.5|32009.5|31869.5|32009.3|31869.3|2
1626590780000|2021-07-18 06:46:20|32008.4|31868.4|31996.7|31856.7|32008.7|31868.7|31996.7|31856.7|15
1626590790000|2021-07-18 06:46:30|31996.9|31856.9|31988.4|31848.4|31996.9|31856.9|31987.5|31847.5|26
1626590800000|2021-07-18 06:46:40|31988.3|31848.3|31988.4|31848.4|31988.5|31848.5|31987|31847|21
1626590810000|2021-07-18 06:46:50|31988.6|31848.6|31989.4|31849.4|31990.5|31850.5|31988.6|31848.6|25
1626590820000|2021-07-18 06:47:00|31989.5|31849.5|31989.7|31849.7|31990.4|31850.4|31989.5|31849.5|20
1626590830000|2021-07-18 06:47:10|31986.6|31846.6|31976.4|31836.4|31986.6|31846.6|31976.4|31836.4|23
1626590840000|2021-07-18 06:47:20|31976.2|31836.2|31970.2|31830.2|31976.2|31836.2|31970.2|31830.2|15
1626590850000|2021-07-18 06:47:30|31969.3|31829.3|31969.8|31829.8|31970.9|31830.9|31967.6|31827.6|32
1626590860000|2021-07-18 06:47:40|31969.7|31829.7|31966.4|31826.4|31971.3|31831.3|31965.8|31825.8|36
1626590870000|2021-07-18 06:47:50|31966.6|31826.6|31964.9|31824.9|31966.9|31826.9|31964.8|31824.8|31
1626590880000|2021-07-18 06:48:00|31965.2|31825.2|31954.1|31814.1|31965.9|31825.9|31954|31814|26
1626590890000|2021-07-18 06:48:10|31953.8|31813.8|31951.8|31811.8|31953.8|31813.8|31946.3|31806.3|30
1626590900000|2021-07-18 06:48:20|31952|31812|31952.7|31812.7|31953.4|31813.4|31950.8|31810.8|32
1626590910000|2021-07-18 06:48:30|31952.6|31812.6|31953.1|31813.1|31956.6|31816.6|31952.6|31812.6|28
1626590920000|2021-07-18 06:48:40|31953.9|31813.9|31956|31816|31956.2|31816.2|31953|31813|28
1626590930000|2021-07-18 06:48:50|31956.1|31816.1|31974.4|31834.4|31974.9|31834.9|31956|31816|29
1626590940000|2021-07-18 06:49:00|31974.1|31834.1|31965.5|31825.5|31976.1|31836.1|31963.3|31823.3|32
1626590950000|2021-07-18 06:49:10|31965.6|31825.6|31968.8|31828.8|31968.8|31828.8|31964.5|31824.5|21
1626590960000|2021-07-18 06:49:20|31967.1|31827.1|31969.5|31829.5|31970.2|31830.2|31965.1|31825.1|16
1626590970000|2021-07-18 06:49:30|31971.4|31831.4|31975.7|31835.7|31976.7|31836.7|31971.4|31831.4|25
1626590980000|2021-07-18 06:49:40|31974.8|31834.8|31971|31831|31974.8|31834.8|31970.7|31830.7|27
1626590990000|2021-07-18 06:49:50|31970.6|31830.6|31972.8|31832.8|31972.8|31832.8|31969.3|31829.3|16
1626591000000|2021-07-18 06:50:00|31972.4|31832.4|31972.2|31832.2|31972.6|31832.6|31969.7|31829.7|26
1626591010000|2021-07-18 06:50:10|31972.5|31832.5|31977.5|31837.5|31978.8|31838.8|31971.7|31831.7|16
1626591020000|2021-07-18 06:50:20|31977.9|31837.9|31984.9|31844.9|31985.4|31845.4|31977.7|31837.7|23
1626591030000|2021-07-18 06:50:30|31985|31845|31985|31845|31986.1|31846.1|31984.6|31844.6|19
1626591040000|2021-07-18 06:50:40|31984.9|31844.9|31978.9|31838.9|31986.3|31846.3|31978.8|31838.8|21
1626591050000|2021-07-18 06:50:50|31978.6|31838.6|31958.8|31818.8|31978.6|31838.6|31956.6|31816.6|15
1626591060000|2021-07-18 06:51:00|31959.2|31819.2|31960.8|31820.8|31962.1|31822.1|31957.6|31817.6|25
1626591070000|2021-07-18 06:51:10|31961.2|31821.2|31941.1|31801.1|31963.9|31823.9|31941.1|31801.1|28
1626591080000|2021-07-18 06:51:20|31941.5|31801.5|31933.2|31793.2|31944.1|31804.1|31933|31793|27
1626591090000|2021-07-18 06:51:30|31933.3|31793.3|31933.4|31793.4|31934|31794|31932.4|31792.4|29
1626591100000|2021-07-18 06:51:40|31932.9|31792.9|31935.4|31795.4|31935.4|31795.4|31932.8|31792.8|28
1626591110000|2021-07-18 06:51:50|31935.2|31795.2|31946.7|31806.7|31948|31808|31935.1|31795.1|37
1626591120000|2021-07-18 06:52:00|31946.4|31806.4|31951.9|31811.9|31952.4|31812.4|31946.3|31806.3|30
1626591130000|2021-07-18 06:52:10|31951.8|31811.8|31961.4|31821.4|31961.4|31821.4|31950.2|31810.2|25
1626591140000|2021-07-18 06:52:20|31961.8|31821.8|31961|31821|31961.9|31821.9|31959.9|31819.9|16
1626591150000|2021-07-18 06:52:30|31960.5|31820.5|31961.3|31821.3|31961.3|31821.3|31957.1|31817.1|26
1626591160000|2021-07-18 06:52:40|31960.3|31820.3|31955.3|31815.3|31960.4|31820.4|31955.3|31815.3|27
1626591170000|2021-07-18 06:52:50|31955.6|31815.6|31955.1|31815.1|31955.6|31815.6|31954.3|31814.3|12
1626591180000|2021-07-18 06:53:00|31954.9|31814.9|31956.5|31816.5|31957.5|31817.5|31954.9|31814.9|19
1626591190000|2021-07-18 06:53:10|31956.6|31816.6|31957.1|31817.1|31957.4|31817.4|31955.5|31815.5|12
1626591200000|2021-07-18 06:53:20|31957.4|31817.4|31966.5|31826.5|31966.5|31826.5|31957.4|31817.4|33
1626591210000|2021-07-18 06:53:30|31966.4|31826.4|31970.9|31830.9|31970.9|31830.9|31966.3|31826.3|21
1626591220000|2021-07-18 06:53:40|31971.5|31831.5|31972.6|31832.6|31972.9|31832.9|31970.5|31830.5|30
1626591230000|2021-07-18 06:53:50|31972.7|31832.7|31980|31840|31980|31840|31972.7|31832.7|21
1626591240000|2021-07-18 06:54:00|31980.4|31840.4|31975.2|31835.2|31982|31842|31974.9|31834.9|21
1626591250000|2021-07-18 06:54:10|31975.3|31835.3|31980.4|31840.4|31980.4|31840.4|31974.7|31834.7|25
1626591260000|2021-07-18 06:54:20|31980.6|31840.6|31984|31844|31984.2|31844.2|31980.6|31840.6|16
1626591270000|2021-07-18 06:54:30|31983.1|31843.1|31977.3|31837.3|31983.1|31843.1|31974.9|31834.9|32
1626591280000|2021-07-18 06:54:40|31977.1|31837.1|31973|31833|31977.2|31837.2|31973|31833|29
1626591290000|2021-07-18 06:54:50|31972.3|31832.3|31972.9|31832.9|31973.4|31833.4|31972|31832|10
1626591300000|2021-07-18 06:55:00|31973.1|31833.1|31971.7|31831.7|31973.1|31833.1|31970.5|31830.5|19
1626591310000|2021-07-18 06:55:10|31970.4|31830.4|31973.9|31833.9|31973.9|31833.9|31970.4|31830.4|9
1626591320000|2021-07-18 06:55:20|31974.6|31834.6|31974|31834|31975.6|31835.6|31973.9|31833.9|16
1626591330000|2021-07-18 06:55:30|31974.6|31834.6|31974.6|31834.6|31976.2|31836.2|31973.6|31833.6|24
1626591340000|2021-07-18 06:55:40|31973.4|31833.4|31972.7|31832.7|31973.9|31833.9|31971.9|31831.9|14
1626591350000|2021-07-18 06:55:50|31972.4|31832.4|31970.5|31830.5|31972.8|31832.8|31970.5|31830.5|17
1626591360000|2021-07-18 06:56:00|31970.4|31830.4|31969.3|31829.3|31970.4|31830.4|31969.2|31829.2|6
1626591370000|2021-07-18 06:56:10|31969.1|31829.1|31969|31829|31969.2|31829.2|31969|31829|5
1626591380000|2021-07-18 06:56:20|31969.2|31829.2|31968.1|31828.1|31969.2|31829.2|31968|31828|10
1626591390000|2021-07-18 06:56:30|31968.2|31828.2|31968.9|31828.9|31968.9|31828.9|31966.7|31826.7|13
1626591400000|2021-07-18 06:56:40|31969.1|31829.1|31969.7|31829.7|31969.7|31829.7|31968.6|31828.6|6
1626591410000|2021-07-18 06:56:50|31969|31829|31969.9|31829.9|31970|31830|31969|31829|11
1626591420000|2021-07-18 06:57:00|31969.7|31829.7|31970.2|31830.2|31970.2|31830.2|31969.7|31829.7|8
1626591430000|2021-07-18 06:57:10|31970.4|31830.4|31970.5|31830.5|31970.8|31830.8|31970.4|31830.4|7
1626591440000|2021-07-18 06:57:20|31970.4|31830.4|31972.8|31832.8|31973.5|31833.5|31970.4|31830.4|13
1626591450000|2021-07-18 06:57:30|31973.3|31833.3|31976.4|31836.4|31980.3|31840.3|31973|31833|18
1626591460000|2021-07-18 06:57:40|31972.4|31832.4|31969.6|31829.6|31972.4|31832.4|31969.6|31829.6|13
1626591470000|2021-07-18 06:57:50|31969.1|31829.1|31961.1|31821.1|31969.2|31829.2|31959.2|31819.2|25
1626591480000|2021-07-18 06:58:00|31961.2|31821.2|31950.5|31810.5|31962.2|31822.2|31950.5|31810.5|28
1626591490000|2021-07-18 06:58:10|31950|31810|31934.1|31794.1|31950.4|31810.4|31933.6|31793.6|30
1626591500000|2021-07-18 06:58:20|31934.6|31794.6|31936.8|31796.8|31938.4|31798.4|31934.5|31794.5|23
1626591510000|2021-07-18 06:58:30|31936.7|31796.7|31933.3|31793.3|31938.1|31798.1|31933.3|31793.3|28
1626591520000|2021-07-18 06:58:40|31933.2|31793.2|31932.8|31792.8|31933.3|31793.3|31931.2|31791.2|20
1626591530000|2021-07-18 06:58:50|31933.4|31793.4|31936.6|31796.6|31939.1|31799.1|31933.3|31793.3|34
1626591540000|2021-07-18 06:59:00|31935.7|31795.7|31932.3|31792.3|31935.7|31795.7|31932.3|31792.3|27
1626591550000|2021-07-18 06:59:10|31932.5|31792.5|31931.5|31791.5|31934.2|31794.2|31929|31789|20
1626591560000|2021-07-18 06:59:20|31931.4|31791.4|31942.2|31802.2|31942.4|31802.4|31931.4|31791.4|31
1626591570000|2021-07-18 06:59:30|31943.4|31803.4|31948.7|31808.7|31948.7|31808.7|31942.4|31802.4|29
1626591580000|2021-07-18 06:59:40|31948.6|31808.6|31958|31818|31958.6|31818.6|31948.6|31808.6|21
1626591590000|2021-07-18 06:59:50|31957.8|31817.8|31956.8|31816.8|31957.8|31817.8|31949.7|31809.7|29
1626591600000|2021-07-18 07:00:00|31956.9|31816.9|31939.8|31799.8|31957.2|31817.2|31937.7|31797.7|36
1626591610000|2021-07-18 07:00:10|31938.8|31798.8|31944.7|31804.7|31945.1|31805.1|31938.4|31798.4|34
1626591620000|2021-07-18 07:00:20|31944.8|31804.8|31950.4|31810.4|31950.4|31810.4|31944.8|31804.8|31
1626591630000|2021-07-18 07:00:30|31950.3|31810.3|31961.6|31821.6|31962|31822|31949.1|31809.1|25
1626591640000|2021-07-18 07:00:40|31961.7|31821.7|31965.9|31825.9|31971.8|31831.8|31961.7|31821.7|30
1626591650000|2021-07-18 07:00:50|31966.6|31826.6|31966.5|31826.5|31967.6|31827.6|31966|31826|24
1626591660000|2021-07-18 07:01:00|31966.4|31826.4|31966|31826|31966.8|31826.8|31966|31826|10
1626591670000|2021-07-18 07:01:10|31966.1|31826.1|31966.2|31826.2|31966.7|31826.7|31965.7|31825.7|20
1626591680000|2021-07-18 07:01:20|31968.1|31828.1|31977.1|31837.1|31977.1|31837.1|31968.1|31828.1|31
1626591690000|2021-07-18 07:01:30|31977|31837|31980.6|31840.6|31982.1|31842.1|31976.9|31836.9|19
1626591700000|2021-07-18 07:01:40|31980.4|31840.4|31979|31839|31980.7|31840.7|31976.6|31836.6|20
1626591710000|2021-07-18 07:01:50|31978.1|31838.1|31981.8|31841.8|31981.8|31841.8|31975.4|31835.4|27
1626591720000|2021-07-18 07:02:00|31981.4|31841.4|31975.8|31835.8|31981.5|31841.5|31974.6|31834.6|28
1626591730000|2021-07-18 07:02:10|31975.5|31835.5|31975|31835|31977.4|31837.4|31973.8|31833.8|16
1626591740000|2021-07-18 07:02:20|31974.8|31834.8|31975.5|31835.5|31975.7|31835.7|31973.5|31833.5|19
1626591750000|2021-07-18 07:02:30|31975.4|31835.4|31974.5|31834.5|31976.3|31836.3|31974.5|31834.5|21
1626591760000|2021-07-18 07:02:40|31974.2|31834.2|31974.6|31834.6|31975.1|31835.1|31973.2|31833.2|21
1626591770000|2021-07-18 07:02:50|31973.8|31833.8|31974.1|31834.1|31974.3|31834.3|31973.5|31833.5|15
1626591780000|2021-07-18 07:03:00|31974|31834|31973.9|31833.9|31974.4|31834.4|31973.3|31833.3|16
1626591790000|2021-07-18 07:03:10|31977.9|31837.9|31981.3|31841.3|31981.3|31841.3|31977.9|31837.9|23
1626591800000|2021-07-18 07:03:20|31981.4|31841.4|31982.3|31842.3|31984.1|31844.1|31981.4|31841.4|31
1626591810000|2021-07-18 07:03:30|31982.4|31842.4|31982.2|31842.2|31982.5|31842.5|31982|31842|25
1626591820000|2021-07-18 07:03:40|31982.6|31842.6|31978.4|31838.4|31983.5|31843.5|31978.4|31838.4|23
1626591830000|2021-07-18 07:03:50|31979.3|31839.3|31979.8|31839.8|31981.9|31841.9|31979.3|31839.3|21
1626591840000|2021-07-18 07:04:00|31980.1|31840.1|31983.7|31843.7|31984.5|31844.5|31980.1|31840.1|26
1626591850000|2021-07-18 07:04:10|31983.1|31843.1|31982.3|31842.3|31983.9|31843.9|31981.6|31841.6|25
1626591860000|2021-07-18 07:04:20|31982.5|31842.5|31983.7|31843.7|31983.7|31843.7|31980.7|31840.7|16
1626591870000|2021-07-18 07:04:30|31983.8|31843.8|31982.2|31842.2|31984.7|31844.7|31982.2|31842.2|19
1626591880000|2021-07-18 07:04:40|31980.9|31840.9|31979.6|31839.6|31980.9|31840.9|31978.9|31838.9|16
1626591890000|2021-07-18 07:04:50|31974.7|31834.7|31970.6|31830.6|31974.7|31834.7|31970.6|31830.6|19
1626591900000|2021-07-18 07:05:00|31970.5|31830.5|31966.3|31826.3|31970.5|31830.5|31965.7|31825.7|14
1626591910000|2021-07-18 07:05:10|31965.8|31825.8|31966.3|31826.3|31966.3|31826.3|31965.3|31825.3|10
1626591920000|2021-07-18 07:05:20|31966.1|31826.1|31962.3|31822.3|31966.4|31826.4|31962.3|31822.3|14
1626591930000|2021-07-18 07:05:30|31962.2|31822.2|31945.6|31805.6|31962.2|31822.2|31945.6|31805.6|31
1626591940000|2021-07-18 07:05:40|31945.5|31805.5|31951.6|31811.6|31951.6|31811.6|31945.5|31805.5|21
1626591950000|2021-07-18 07:05:50|31951|31811|31951.7|31811.7|31955.7|31815.7|31951|31811|21
1626591960000|2021-07-18 07:06:00|31952|31812|31942|31802|31955|31815|31941.7|31801.7|29
1626591970000|2021-07-18 07:06:10|31942.1|31802.1|31944.1|31804.1|31944.4|31804.4|31942|31802|12
1626591980000|2021-07-18 07:06:20|31945.2|31805.2|31945.5|31805.5|31946.3|31806.3|31944.3|31804.3|22
1626591990000|2021-07-18 07:06:30|31946|31806|31943.4|31803.4|31947.9|31807.9|31942|31802|29
1626592000000|2021-07-18 07:06:40|31944.1|31804.1|31949.5|31809.5|31949.5|31809.5|31941.7|31801.7|26
1626592010000|2021-07-18 07:06:50|31949.4|31809.4|31946|31806|31949.4|31809.4|31945.5|31805.5|19
1626592020000|2021-07-18 07:07:00|31945.8|31805.8|31946.2|31806.2|31946.2|31806.2|31943.4|31803.4|21
1626592030000|2021-07-18 07:07:10|31946.3|31806.3|31946.9|31806.9|31947.7|31807.7|31946.3|31806.3|13
1626592040000|2021-07-18 07:07:20|31947.3|31807.3|31941.9|31801.9|31947.4|31807.4|31941.8|31801.8|15
1626592050000|2021-07-18 07:07:30|31941.3|31801.3|31939.4|31799.4|31943.6|31803.6|31938.6|31798.6|28
1626592060000|2021-07-18 07:07:40|31938.7|31798.7|31936.2|31796.2|31939.9|31799.9|31935.6|31795.6|13
1626592070000|2021-07-18 07:07:50|31936.7|31796.7|31937.8|31797.8|31937.8|31797.8|31936.3|31796.3|8
1626592080000|2021-07-18 07:08:00|31937.7|31797.7|31937.8|31797.8|31938.3|31798.3|31937.6|31797.6|12
1626592090000|2021-07-18 07:08:10|31938.1|31798.1|31940.2|31800.2|31940.6|31800.6|31938|31798|15
1626592100000|2021-07-18 07:08:20|31940.3|31800.3|31933|31793|31941.4|31801.4|31931|31791|32
1626592110000|2021-07-18 07:08:30|31932.5|31792.5|31934.9|31794.9|31935.3|31795.3|31932|31792|24
1626592120000|2021-07-18 07:08:40|31934.8|31794.8|31935.6|31795.6|31936.3|31796.3|31933.7|31793.7|24
1626592130000|2021-07-18 07:08:50|31934.4|31794.4|31934.3|31794.3|31934.9|31794.9|31934.3|31794.3|10
1626592140000|2021-07-18 07:09:00|31934.1|31794.1|31933.7|31793.7|31934.1|31794.1|31933.7|31793.7|9
1626592150000|2021-07-18 07:09:10|31933.4|31793.4|31932.7|31792.7|31935.4|31795.4|31932.5|31792.5|15
1626592160000|2021-07-18 07:09:20|31932.4|31792.4|31932.5|31792.5|31932.5|31792.5|31932.3|31792.3|3
1626592170000|2021-07-18 07:09:30|31932.6|31792.6|31931.3|31791.3|31932.7|31792.7|31931.3|31791.3|14
1626592180000|2021-07-18 07:09:40|31931.4|31791.4|31933.6|31793.6|31934.5|31794.5|31931.4|31791.4|15
1626592190000|2021-07-18 07:09:50|31934.2|31794.2|31940.6|31800.6|31941.7|31801.7|31934.2|31794.2|25
1626592200000|2021-07-18 07:10:00|31940.7|31800.7|31938.6|31798.6|31940.7|31800.7|31938.3|31798.3|17
1626592210000|2021-07-18 07:10:10|31937.2|31797.2|31937.9|31797.9|31938.8|31798.8|31937.1|31797.1|10
1626592220000|2021-07-18 07:10:20|31938.7|31798.7|31937.5|31797.5|31939.3|31799.3|31937.5|31797.5|9
1626592230000|2021-07-18 07:10:30|31937.2|31797.2|31937.2|31797.2|31937.7|31797.7|31937.2|31797.2|10
1626592240000|2021-07-18 07:10:40|31937.6|31797.6|31939.3|31799.3|31939.3|31799.3|31937.6|31797.6|8
1626592250000|2021-07-18 07:10:50|31939.8|31799.8|31943|31803|31944.3|31804.3|31939.8|31799.8|24
1626592260000|2021-07-18 07:11:00|31941.8|31801.8|31938.6|31798.6|31941.8|31801.8|31938.6|31798.6|17
1626592270000|2021-07-18 07:11:10|31939|31799|31941.1|31801.1|31941.1|31801.1|31938.5|31798.5|20
1626592280000|2021-07-18 07:11:20|31940.6|31800.6|31941.2|31801.2|31941.6|31801.6|31940.6|31800.6|10
1626592290000|2021-07-18 07:11:30|31940|31800|31936.6|31796.6|31940|31800|31936.2|31796.2|15
1626592300000|2021-07-18 07:11:40|31937.9|31797.9|31937.2|31797.2|31938.5|31798.5|31936.4|31796.4|15
1626592310000|2021-07-18 07:11:50|31937.6|31797.6|31914.4|31774.4|31937.6|31797.6|31910.5|31770.5|27
1626592320000|2021-07-18 07:12:00|31917.1|31777.1|31912.4|31772.4|31919.6|31779.6|31912.1|31772.1|31
1626592330000|2021-07-18 07:12:10|31912|31772|31910.8|31770.8|31912.3|31772.3|31908.3|31768.3|23
1626592340000|2021-07-18 07:12:20|31910.7|31770.7|31922.6|31782.6|31929|31789|31907.6|31767.6|23
1626592350000|2021-07-18 07:12:30|31921.4|31781.4|31923.2|31783.2|31923.3|31783.3|31921.1|31781.1|20
1626592360000|2021-07-18 07:12:40|31923.3|31783.3|31924.6|31784.6|31924.9|31784.9|31922.1|31782.1|27
1626592370000|2021-07-18 07:12:50|31924.7|31784.7|31923.9|31783.9|31925.8|31785.8|31923.2|31783.2|22
1626592380000|2021-07-18 07:13:00|31923.7|31783.7|31916.7|31776.7|31923.7|31783.7|31913.4|31773.4|26
1626592390000|2021-07-18 07:13:10|31918.1|31778.1|31922.6|31782.6|31922.7|31782.7|31917.8|31777.8|17
1626592400000|2021-07-18 07:13:20|31922.8|31782.8|31925.9|31785.9|31926|31786|31922.4|31782.4|18
1626592410000|2021-07-18 07:13:30|31926|31786|31934.2|31794.2|31934.2|31794.2|31926|31786|24
1626592420000|2021-07-18 07:13:40|31934.4|31794.4|31933.2|31793.2|31934.4|31794.4|31932.9|31792.9|17
1626592430000|2021-07-18 07:13:50|31932.9|31792.9|31933|31793|31933.2|31793.2|31932.2|31792.2|12
1626592440000|2021-07-18 07:14:00|31932.9|31792.9|31935.5|31795.5|31935.6|31795.6|31932.9|31792.9|14
1626592450000|2021-07-18 07:14:10|31935.9|31795.9|31938.2|31798.2|31938.2|31798.2|31935.9|31795.9|8
1626592460000|2021-07-18 07:14:20|31938.4|31798.4|31936.9|31796.9|31938.4|31798.4|31936.9|31796.9|11
1626592470000|2021-07-18 07:14:30|31937.1|31797.1|31937.5|31797.5|31937.5|31797.5|31937|31797|10
1626592480000|2021-07-18 07:14:40|31937.7|31797.7|31937.4|31797.4|31938.3|31798.3|31937.1|31797.1|9
1626592500000|2021-07-18 07:15:00|31937.6|31797.6|31932.1|31792.1|31938.4|31798.4|31931.2|31791.2|25
1626592510000|2021-07-18 07:15:10|31932.9|31792.9|31931.2|31791.2|31933.1|31793.1|31930.2|31790.2|20
1626592520000|2021-07-18 07:15:20|31931.1|31791.1|31928|31788|31931.1|31791.1|31927.6|31787.6|27
1626592530000|2021-07-18 07:15:30|31927.9|31787.9|31931.8|31791.8|31931.8|31791.8|31927.9|31787.9|8
1626592540000|2021-07-18 07:15:40|31932.1|31792.1|31932.5|31792.5|31932.8|31792.8|31930.9|31790.9|21
1626592550000|2021-07-18 07:15:50|31932.6|31792.6|31928.3|31788.3|31932.6|31792.6|31927.5|31787.5|21
1626592560000|2021-07-18 07:16:00|31928|31788|31938.1|31798.1|31938.1|31798.1|31928|31788|24
1626592570000|2021-07-18 07:16:10|31938.4|31798.4|31942.8|31802.8|31942.9|31802.9|31938.4|31798.4|14
1626592580000|2021-07-18 07:16:20|31943.2|31803.2|31943.2|31803.2|31943.7|31803.7|31942.5|31802.5|16
1626592590000|2021-07-18 07:16:30|31943.6|31803.6|31943.7|31803.7|31945.8|31805.8|31943.6|31803.6|12
1626592600000|2021-07-18 07:16:40|31944.6|31804.6|31945.6|31805.6|31946.8|31806.8|31943.8|31803.8|23
1626592610000|2021-07-18 07:16:50|31945.5|31805.5|31948.8|31808.8|31948.8|31808.8|31944.5|31804.5|17
1626592620000|2021-07-18 07:17:00|31946.9|31806.9|31944.4|31804.4|31947.7|31807.7|31943.6|31803.6|15
1626592630000|2021-07-18 07:17:10|31944.2|31804.2|31946.8|31806.8|31947.6|31807.6|31944.2|31804.2|16
1626592640000|2021-07-18 07:17:20|31946.9|31806.9|31948.5|31808.5|31948.5|31808.5|31946.8|31806.8|9
1626592650000|2021-07-18 07:17:30|31948.8|31808.8|31949|31809|31949|31809|31947.8|31807.8|10
1626592660000|2021-07-18 07:17:40|31948.6|31808.6|31951.3|31811.3|31951.3|31811.3|31948.6|31808.6|10
1626592670000|2021-07-18 07:17:50|31950.4|31810.4|31951.8|31811.8|31951.9|31811.9|31950.1|31810.1|9
1626592680000|2021-07-18 07:18:00|31951.7|31811.7|31949.9|31809.9|31951.7|31811.7|31949.9|31809.9|6
1626592690000|2021-07-18 07:18:10|31949.4|31809.4|31949.3|31809.3|31949.5|31809.5|31949|31809|10
1626592700000|2021-07-18 07:18:20|31948.5|31808.5|31948.4|31808.4|31948.5|31808.5|31948.4|31808.4|2
1626592710000|2021-07-18 07:18:30|31948.5|31808.5|31949.2|31809.2|31949.2|31809.2|31948.4|31808.4|4
1626592720000|2021-07-18 07:18:40|31949.3|31809.3|31952.7|31812.7|31952.7|31812.7|31949.3|31809.3|16
1626592730000|2021-07-18 07:18:50|31953.1|31813.1|31953|31813|31954.9|31814.9|31953|31813|17
1626592740000|2021-07-18 07:19:00|31953.7|31813.7|31952.6|31812.6|31953.9|31813.9|31952.2|31812.2|10
1626592750000|2021-07-18 07:19:10|31952.2|31812.2|31952.3|31812.3|31952.4|31812.4|31951.9|31811.9|11
1626592760000|2021-07-18 07:19:20|31952.2|31812.2|31952.5|31812.5|31952.7|31812.7|31952.2|31812.2|3
1626592770000|2021-07-18 07:19:30|31952.7|31812.7|31953.1|31813.1|31953.1|31813.1|31952.2|31812.2|8
1626592780000|2021-07-18 07:19:40|31953.2|31813.2|31953.5|31813.5|31953.9|31813.9|31953.2|31813.2|12
1626592790000|2021-07-18 07:19:50|31953.6|31813.6|31947.3|31807.3|31956|31816|31947.3|31807.3|24
1626592800000|2021-07-18 07:20:00|31947.1|31807.1|31938.4|31798.4|31947.2|31807.2|31938.3|31798.3|28
1626592810000|2021-07-18 07:20:10|31938.3|31798.3|31937.5|31797.5|31938.3|31798.3|31937.5|31797.5|9
1626592820000|2021-07-18 07:20:20|31937.6|31797.6|31937.6|31797.6|31937.6|31797.6|31937.6|31797.6|1
1626592830000|2021-07-18 07:20:30|31937.4|31797.4|31927.8|31787.8|31937.4|31797.4|31927.8|31787.8|16
1626592840000|2021-07-18 07:20:40|31927.2|31787.2|31925.9|31785.9|31927.3|31787.3|31925.9|31785.9|17
1626592850000|2021-07-18 07:20:50|31926|31786|31932.8|31792.8|31932.8|31792.8|31924.5|31784.5|22
1626592860000|2021-07-18 07:21:00|31933.4|31793.4|31937|31797|31937.8|31797.8|31933.4|31793.4|16
1626592870000|2021-07-18 07:21:10|31937.6|31797.6|31937.4|31797.4|31937.9|31797.9|31937|31797|12
1626592880000|2021-07-18 07:21:20|31937.3|31797.3|31936.2|31796.2|31937.3|31797.3|31935.2|31795.2|17
1626592890000|2021-07-18 07:21:30|31936.5|31796.5|31940.8|31800.8|31941|31801|31936.5|31796.5|18
1626592900000|2021-07-18 07:21:40|31941|31801|31941|31801|31941.2|31801.2|31938.3|31798.3|22
1626592910000|2021-07-18 07:21:50|31940.3|31800.3|31940.4|31800.4|31940.6|31800.6|31939.7|31799.7|12
1626592920000|2021-07-18 07:22:00|31940.1|31800.1|31940.1|31800.1|31940.7|31800.7|31940.1|31800.1|12
1626592930000|2021-07-18 07:22:10|31940|31800|31926.3|31786.3|31940.7|31800.7|31926.3|31786.3|31
1626592940000|2021-07-18 07:22:20|31926.6|31786.6|31918.2|31778.2|31926.6|31786.6|31918.2|31778.2|16
1626592950000|2021-07-18 07:22:30|31918.3|31778.3|31916.7|31776.7|31918.3|31778.3|31916.6|31776.6|8
1626592960000|2021-07-18 07:22:40|31917|31777|31917.3|31777.3|31917.6|31777.6|31917|31777|20
1626592970000|2021-07-18 07:22:50|31917.8|31777.8|31918.5|31778.5|31919.7|31779.7|31917.6|31777.6|23
1626592980000|2021-07-18 07:23:00|31918.9|31778.9|31923.6|31783.6|31927.7|31787.7|31918.2|31778.2|36
1626592990000|2021-07-18 07:23:10|31922.9|31782.9|31924|31784|31925|31785|31922.3|31782.3|20
1626593000000|2021-07-18 07:23:20|31923.3|31783.3|31923.1|31783.1|31923.8|31783.8|31922.6|31782.6|5
1626593010000|2021-07-18 07:23:30|31923.5|31783.5|31923.5|31783.5|31923.9|31783.9|31923.1|31783.1|7
1626593020000|2021-07-18 07:23:40|31928|31788|31938.5|31798.5|31939.3|31799.3|31928|31788|34
1626593030000|2021-07-18 07:23:50|31938.6|31798.6|31938.5|31798.5|31939.9|31799.9|31938.1|31798.1|18
1626593040000|2021-07-18 07:24:00|31938.4|31798.4|31938.9|31798.9|31940.5|31800.5|31938|31798|12
1626593050000|2021-07-18 07:24:10|31939.1|31799.1|31942|31802|31942.1|31802.1|31939.1|31799.1|13
1626593060000|2021-07-18 07:24:20|31941.6|31801.6|31944.3|31804.3|31944.9|31804.9|31941.6|31801.6|16
1626593070000|2021-07-18 07:24:30|31944.5|31804.5|31949.4|31809.4|31951.2|31811.2|31944.3|31804.3|23
1626593080000|2021-07-18 07:24:40|31949.2|31809.2|31950.7|31810.7|31950.8|31810.8|31949|31809|26
1626593090000|2021-07-18 07:24:50|31950.8|31810.8|31950.4|31810.4|31950.8|31810.8|31949.2|31809.2|14
1626593100000|2021-07-18 07:25:00|31950.3|31810.3|31948.3|31808.3|31950.5|31810.5|31947.3|31807.3|21
1626593110000|2021-07-18 07:25:10|31948.6|31808.6|31948.6|31808.6|31948.6|31808.6|31948.6|31808.6|1
1626593120000|2021-07-18 07:25:20|31948.7|31808.7|31949.6|31809.6|31951.1|31811.1|31948.7|31808.7|7
1626593130000|2021-07-18 07:25:30|31949.7|31809.7|31949.4|31809.4|31950.9|31810.9|31949.4|31809.4|13
1626593140000|2021-07-18 07:25:40|31949.3|31809.3|31950.3|31810.3|31950.7|31810.7|31948.8|31808.8|23
1626593150000|2021-07-18 07:25:50|31950|31810|31949.3|31809.3|31950|31810|31949.3|31809.3|4
1626593160000|2021-07-18 07:26:00|31949.4|31809.4|31945|31805|31949.4|31809.4|31945|31805|13
1626593170000|2021-07-18 07:26:10|31944.9|31804.9|31944.7|31804.7|31945|31805|31944.3|31804.3|7
1626593180000|2021-07-18 07:26:20|31944.4|31804.4|31948.4|31808.4|31948.6|31808.6|31944|31804|12
1626593190000|2021-07-18 07:26:30|31948.1|31808.1|31952.1|31812.1|31952.2|31812.2|31947.6|31807.6|28
1626593200000|2021-07-18 07:26:40|31951.7|31811.7|31952.3|31812.3|31952.7|31812.7|31951.6|31811.6|13
1626593210000|2021-07-18 07:26:50|31952.2|31812.2|31952.7|31812.7|31952.7|31812.7|31950.8|31810.8|22
1626593220000|2021-07-18 07:27:00|31952.6|31812.6|31953.4|31813.4|31953.5|31813.5|31952|31812|22
1626593230000|2021-07-18 07:27:10|31953.5|31813.5|31958.3|31818.3|31959.3|31819.3|31953.3|31813.3|24
1626593240000|2021-07-18 07:27:20|31958.4|31818.4|31958.2|31818.2|31958.8|31818.8|31958.1|31818.1|7
1626593250000|2021-07-18 07:27:30|31958.3|31818.3|31958.5|31818.5|31958.5|31818.5|31958|31818|5
1626593260000|2021-07-18 07:27:40|31959.1|31819.1|31958.8|31818.8|31959.1|31819.1|31958.6|31818.6|6
1626593270000|2021-07-18 07:27:50|31958.7|31818.7|31961.6|31821.6|31961.6|31821.6|31958|31818|12
1626593280000|2021-07-18 07:28:00|31961.7|31821.7|31953.2|31813.2|31961.7|31821.7|31953.2|31813.2|21
1626593290000|2021-07-18 07:28:10|31953.3|31813.3|31953.4|31813.4|31954.1|31814.1|31952.4|31812.4|18
1626593300000|2021-07-18 07:28:20|31953.2|31813.2|31951.5|31811.5|31953.2|31813.2|31951.3|31811.3|8
1626593310000|2021-07-18 07:28:30|31951.8|31811.8|31951.4|31811.4|31952.2|31812.2|31950.8|31810.8|15
1626593320000|2021-07-18 07:28:40|31951.6|31811.6|31951.7|31811.7|31951.9|31811.9|31951.5|31811.5|7
1626593330000|2021-07-18 07:28:50|31951.6|31811.6|31952.4|31812.4|31952.6|31812.6|31951.6|31811.6|4
1626593340000|2021-07-18 07:29:00|31952.5|31812.5|31937.7|31797.7|31952.5|31812.5|31937.7|31797.7|32
1626593350000|2021-07-18 07:29:10|31938.3|31798.3|31935.5|31795.5|31938.3|31798.3|31935.4|31795.4|18
1626593360000|2021-07-18 07:29:20|31935.9|31795.9|31959.1|31819.1|31959.1|31819.1|31935.9|31795.9|20
1626593370000|2021-07-18 07:29:30|31958.9|31818.9|31959.2|31819.2|31959.6|31819.6|31957.8|31817.8|21
1626593380000|2021-07-18 07:29:40|31959.5|31819.5|31959.2|31819.2|31959.6|31819.6|31958.8|31818.8|17
1626593390000|2021-07-18 07:29:50|31959|31819|31964.6|31824.6|31964.9|31824.9|31958.8|31818.8|7
1626593400000|2021-07-18 07:30:00|31968.5|31828.5|31964.6|31824.6|31968.5|31828.5|31961.5|31821.5|29
1626593410000|2021-07-18 07:30:10|31964.3|31824.3|31965.7|31825.7|31965.7|31825.7|31961.9|31821.9|26
1626593420000|2021-07-18 07:30:20|31965.4|31825.4|31973.4|31833.4|31975.7|31835.7|31965.4|31825.4|25
1626593430000|2021-07-18 07:30:30|31973.3|31833.3|31973|31833|31974.4|31834.4|31972.9|31832.9|19
1626593440000|2021-07-18 07:30:40|31973.5|31833.5|31981.7|31841.7|31982.2|31842.2|31973.2|31833.2|22
1626593450000|2021-07-18 07:30:50|31982|31842|31982.7|31842.7|31983.3|31843.3|31979.8|31839.8|22
1626593460000|2021-07-18 07:31:00|31982|31842|31987.9|31847.9|31987.9|31847.9|31980|31840|30
1626593470000|2021-07-18 07:31:10|31987.1|31847.1|31984.7|31844.7|31987.1|31847.1|31984.7|31844.7|20
1626593480000|2021-07-18 07:31:20|31983.8|31843.8|31980.9|31840.9|31988.7|31848.7|31980.9|31840.9|22
1626593490000|2021-07-18 07:31:30|31980.7|31840.7|31980.4|31840.4|31980.9|31840.9|31979.2|31839.2|19
1626593500000|2021-07-18 07:31:40|31980.1|31840.1|31982|31842|31982|31842|31978.8|31838.8|25
1626593510000|2021-07-18 07:31:50|31981.9|31841.9|31979.7|31839.7|31982.5|31842.5|31979.6|31839.6|23
1626593520000|2021-07-18 07:32:00|31980|31840|31972.6|31832.6|31980|31840|31971.8|31831.8|22
1626593530000|2021-07-18 07:32:10|31973.2|31833.2|31975.8|31835.8|31977.3|31837.3|31973.2|31833.2|22
1626593540000|2021-07-18 07:32:20|31975.7|31835.7|31975.9|31835.9|31976.1|31836.1|31975.5|31835.5|10
1626593550000|2021-07-18 07:32:30|31975.6|31835.6|31975.1|31835.1|31976|31836|31973.4|31833.4|19
1626593560000|2021-07-18 07:32:40|31975.9|31835.9|31975.6|31835.6|31977.2|31837.2|31975.1|31835.1|25
1626593570000|2021-07-18 07:32:50|31975.4|31835.4|31969.1|31829.1|31975.4|31835.4|31969.1|31829.1|21
1626593580000|2021-07-18 07:33:00|31969.2|31829.2|31971.8|31831.8|31971.9|31831.9|31968.5|31828.5|23
1626593590000|2021-07-18 07:33:10|31972.1|31832.1|31971.2|31831.2|31972.1|31832.1|31971|31831|24
1626593600000|2021-07-18 07:33:20|31971|31831|31972.2|31832.2|31972.3|31832.3|31970.8|31830.8|25
1626593610000|2021-07-18 07:33:30|31972.9|31832.9|31973.5|31833.5|31974.6|31834.6|31972.2|31832.2|9
1626593620000|2021-07-18 07:33:40|31973.3|31833.3|31970.3|31830.3|31973.3|31833.3|31969.8|31829.8|14
1626593630000|2021-07-18 07:33:50|31970.5|31830.5|31968.3|31828.3|31970.6|31830.6|31968.2|31828.2|11
1626593640000|2021-07-18 07:34:00|31967.9|31827.9|31964.1|31824.1|31968.1|31828.1|31964|31824|21
1626593650000|2021-07-18 07:34:10|31963|31823|31954.4|31814.4|31963|31823|31954.2|31814.2|21
1626593660000|2021-07-18 07:34:20|31950.6|31810.6|31938.4|31798.4|31950.6|31810.6|31938.3|31798.3|29
1626593670000|2021-07-18 07:34:30|31938.5|31798.5|31952.8|31812.8|31953.3|31813.3|31938.5|31798.5|19
1626593680000|2021-07-18 07:34:40|31952.6|31812.6|31951.8|31811.8|31953.6|31813.6|31951.8|31811.8|13
1626593690000|2021-07-18 07:34:50|31952.8|31812.8|31954.6|31814.6|31954.6|31814.6|31952.8|31812.8|7
1626593700000|2021-07-18 07:35:00|31953.6|31813.6|31948.3|31808.3|31953.6|31813.6|31943.6|31803.6|24
1626593710000|2021-07-18 07:35:10|31948.8|31808.8|31949|31809|31949.8|31809.8|31946.4|31806.4|32
1626593720000|2021-07-18 07:35:20|31949.1|31809.1|31947|31807|31950.2|31810.2|31946.7|31806.7|29
1626593730000|2021-07-18 07:35:30|31946.1|31806.1|31945|31805|31948|31808|31945|31805|25
1626593740000|2021-07-18 07:35:40|31944.9|31804.9|31945.5|31805.5|31947.6|31807.6|31944.9|31804.9|26
1626593750000|2021-07-18 07:35:50|31945.1|31805.1|31946.9|31806.9|31947.4|31807.4|31945.1|31805.1|20
1626593760000|2021-07-18 07:36:00|31946.7|31806.7|31946|31806|31946.7|31806.7|31946|31806|18
1626593770000|2021-07-18 07:36:10|31945.9|31805.9|31940|31800|31946.1|31806.1|31939.5|31799.5|22
1626593780000|2021-07-18 07:36:20|31939.9|31799.9|31940|31800|31942.4|31802.4|31939.2|31799.2|22
1626593790000|2021-07-18 07:36:30|31939.6|31799.6|31939.9|31799.9|31940|31800|31939.2|31799.2|29
1626593800000|2021-07-18 07:36:40|31939.7|31799.7|31938.8|31798.8|31940|31800|31938.6|31798.6|16
1626593810000|2021-07-18 07:36:50|31938.6|31798.6|31939.9|31799.9|31940.6|31800.6|31937.9|31797.9|23
1626593820000|2021-07-18 07:37:00|31939.8|31799.8|31937.1|31797.1|31939.8|31799.8|31937.1|31797.1|17
1626593830000|2021-07-18 07:37:10|31937.3|31797.3|31933|31793|31937.3|31797.3|31932.7|31792.7|20
1626593840000|2021-07-18 07:37:20|31932.5|31792.5|31932.7|31792.7|31933.8|31793.8|31932.5|31792.5|13
1626593850000|2021-07-18 07:37:30|31932.6|31792.6|31931.6|31791.6|31932.9|31792.9|31930.8|31790.8|18
1626593860000|2021-07-18 07:37:40|31931.5|31791.5|31932|31792|31932.2|31792.2|31931.1|31791.1|21
1626593870000|2021-07-18 07:37:50|31931.7|31791.7|31932.8|31792.8|31932.8|31792.8|31931.7|31791.7|26
1626593880000|2021-07-18 07:38:00|31932.6|31792.6|31932.5|31792.5|31932.8|31792.8|31932.1|31792.1|15
1626593890000|2021-07-18 07:38:10|31932.7|31792.7|31933.5|31793.5|31934.1|31794.1|31932.6|31792.6|17
1626593900000|2021-07-18 07:38:20|31933.4|31793.4|31935.2|31795.2|31935.3|31795.3|31933.4|31793.4|8
1626593910000|2021-07-18 07:38:30|31935.3|31795.3|31935.4|31795.4|31935.5|31795.5|31935.3|31795.3|10
1626593920000|2021-07-18 07:38:40|31935|31795|31936|31796|31936|31796|31934.7|31794.7|11
1626593930000|2021-07-18 07:38:50|31936.3|31796.3|31934.8|31794.8|31936.6|31796.6|31934.8|31794.8|14
1626593940000|2021-07-18 07:39:00|31934.3|31794.3|31934.2|31794.2|31934.3|31794.3|31934.2|31794.2|4
1626593950000|2021-07-18 07:39:10|31934.3|31794.3|31933.2|31793.2|31934.4|31794.4|31931.7|31791.7|14
1626593960000|2021-07-18 07:39:20|31933|31793|31933.6|31793.6|31933.8|31793.8|31933|31793|15
1626593970000|2021-07-18 07:39:30|31933.7|31793.7|31932.6|31792.6|31933.8|31793.8|31932.6|31792.6|12
1626593980000|2021-07-18 07:39:40|31932.5|31792.5|31932.5|31792.5|31932.5|31792.5|31932|31792|3
1626593990000|2021-07-18 07:39:50|31931.4|31791.4|31931.2|31791.2|31931.4|31791.4|31931.2|31791.2|2
1626594000000|2021-07-18 07:40:00|31930.9|31790.9|31930.8|31790.8|31930.9|31790.9|31930.8|31790.8|2
1626594010000|2021-07-18 07:40:10|31929.4|31789.4|31928.9|31788.9|31929.4|31789.4|31928.9|31788.9|7
1626594020000|2021-07-18 07:40:20|31929.2|31789.2|31929.2|31789.2|31929.9|31789.9|31928.9|31788.9|12
1626594030000|2021-07-18 07:40:30|31928.9|31788.9|31932.1|31792.1|31932.1|31792.1|31928.9|31788.9|12
1626594040000|2021-07-18 07:40:40|31932|31792|31932.1|31792.1|31932.2|31792.2|31931.1|31791.1|9
1626594050000|2021-07-18 07:40:50|31931.2|31791.2|31931|31791|31931.8|31791.8|31930.9|31790.9|20
1626594060000|2021-07-18 07:41:00|31931.2|31791.2|31930.6|31790.6|31931.4|31791.4|31930.6|31790.6|13
1626594070000|2021-07-18 07:41:10|31930.4|31790.4|31930.9|31790.9|31931.6|31791.6|31930.4|31790.4|7
1626594080000|2021-07-18 07:41:20|31931.7|31791.7|31933.1|31793.1|31933.2|31793.2|31930.7|31790.7|17
1626594090000|2021-07-18 07:41:30|31933.2|31793.2|31932.8|31792.8|31933.2|31793.2|31932.5|31792.5|9
1626594100000|2021-07-18 07:41:40|31933|31793|31930.6|31790.6|31936.9|31796.9|31929.3|31789.3|25
1626594110000|2021-07-18 07:41:50|31930.7|31790.7|31931.2|31791.2|31931.3|31791.3|31930.7|31790.7|3
1626594120000|2021-07-18 07:42:00|31930.7|31790.7|31931.2|31791.2|31931.6|31791.6|31930.7|31790.7|7
1626594130000|2021-07-18 07:42:10|31931.4|31791.4|31931.6|31791.6|31931.7|31791.7|31930.8|31790.8|9
1626594140000|2021-07-18 07:42:20|31931.7|31791.7|31926.7|31786.7|31931.7|31791.7|31926.7|31786.7|13
1626594150000|2021-07-18 07:42:30|31926.3|31786.3|31923.9|31783.9|31926.3|31786.3|31923.9|31783.9|14
1626594160000|2021-07-18 07:42:40|31923.7|31783.7|31920|31780|31923.7|31783.7|31920|31780|15
1626594170000|2021-07-18 07:42:50|31919.8|31779.8|31915.1|31775.1|31919.9|31779.9|31915.1|31775.1|22
1626594180000|2021-07-18 07:43:00|31913.8|31773.8|31916|31776|31916.3|31776.3|31913.4|31773.4|21
1626594190000|2021-07-18 07:43:10|31916.8|31776.8|31918.4|31778.4|31921|31781|31916|31776|17
1626594200000|2021-07-18 07:43:20|31918.5|31778.5|31920.7|31780.7|31920.9|31780.9|31918.5|31778.5|8
1626594210000|2021-07-18 07:43:30|31920.6|31780.6|31920|31780|31921.2|31781.2|31919.3|31779.3|14
1626594220000|2021-07-18 07:43:40|31921.4|31781.4|31923.6|31783.6|31923.6|31783.6|31920.8|31780.8|23
1626594230000|2021-07-18 07:43:50|31924.1|31784.1|31926.1|31786.1|31926.7|31786.7|31924.1|31784.1|16
1626594240000|2021-07-18 07:44:00|31925.9|31785.9|31928.5|31788.5|31928.7|31788.7|31925.9|31785.9|6
1626594250000|2021-07-18 07:44:10|31928.6|31788.6|31928.2|31788.2|31928.9|31788.9|31927.9|31787.9|16
1626594260000|2021-07-18 07:44:20|31928|31788|31928.7|31788.7|31928.7|31788.7|31927.9|31787.9|4
1626594270000|2021-07-18 07:44:30|31928.5|31788.5|31926.6|31786.6|31928.7|31788.7|31926.3|31786.3|7
1626594280000|2021-07-18 07:44:40|31926.9|31786.9|31921.7|31781.7|31927.4|31787.4|31920.9|31780.9|25
1626594290000|2021-07-18 07:44:50|31921.6|31781.6|31921.5|31781.5|31921.7|31781.7|31921.5|31781.5|12
1626594300000|2021-07-18 07:45:00|31921.6|31781.6|31920|31780|31921.7|31781.7|31920|31780|13
1626594310000|2021-07-18 07:45:10|31919.7|31779.7|31915.4|31775.4|31919.7|31779.7|31915.4|31775.4|17
1626594320000|2021-07-18 07:45:20|31914.6|31774.6|31912.9|31772.9|31914.6|31774.6|31912.9|31772.9|10
1626594330000|2021-07-18 07:45:30|31912.3|31772.3|31912.1|31772.1|31912.3|31772.3|31909.2|31769.2|12
1626594340000|2021-07-18 07:45:40|31911.1|31771.1|31908.9|31768.9|31912.2|31772.2|31907.3|31767.3|21
1626594350000|2021-07-18 07:45:50|31908.2|31768.2|31907.8|31767.8|31908.2|31768.2|31907.2|31767.2|13
1626594360000|2021-07-18 07:46:00|31907.6|31767.6|31903.2|31763.2|31907.9|31767.9|31903.2|31763.2|11
1626594370000|2021-07-18 07:46:10|31903|31763|31903|31763|31903.3|31763.3|31902.9|31762.9|5
1626594380000|2021-07-18 07:46:20|31903.1|31763.1|31902.8|31762.8|31903.1|31763.1|31902.8|31762.8|2
1626594390000|2021-07-18 07:46:30|31902.7|31762.7|31902.6|31762.6|31902.9|31762.9|31902.6|31762.6|7
1626594400000|2021-07-18 07:46:40|31902.7|31762.7|31897.4|31757.4|31903.2|31763.2|31897.4|31757.4|26
1626594410000|2021-07-18 07:46:50|31897.3|31757.3|31898.7|31758.7|31898.7|31758.7|31892.7|31752.7|31
1626594420000|2021-07-18 07:47:00|31898.9|31758.9|31897.3|31757.3|31899.4|31759.4|31897.3|31757.3|30
1626594430000|2021-07-18 07:47:10|31897.1|31757.1|31898|31758|31898.9|31758.9|31896.9|31756.9|33
1626594440000|2021-07-18 07:47:20|31896.9|31756.9|31903.2|31763.2|31903.4|31763.4|31895.9|31755.9|23
1626594450000|2021-07-18 07:47:30|31903.3|31763.3|31910.8|31770.8|31910.8|31770.8|31902.7|31762.7|25
1626594460000|2021-07-18 07:47:40|31910.4|31770.4|31909.9|31769.9|31910.9|31770.9|31909.3|31769.3|20
1626594470000|2021-07-18 07:47:50|31910.7|31770.7|31911.1|31771.1|31911.2|31771.2|31910.1|31770.1|23
1626594480000|2021-07-18 07:48:00|31910.7|31770.7|31908.1|31768.1|31911.6|31771.6|31908.1|31768.1|26
1626594490000|2021-07-18 07:48:10|31907.4|31767.4|31908|31768|31908.4|31768.4|31906|31766|34
1626594500000|2021-07-18 07:48:20|31908.6|31768.6|31904.2|31764.2|31909.2|31769.2|31904.2|31764.2|29
1626594510000|2021-07-18 07:48:30|31904|31764|31904.6|31764.6|31905.6|31765.6|31898.9|31758.9|30
1626594520000|2021-07-18 07:48:40|31904.7|31764.7|31898.9|31758.9|31904.7|31764.7|31898|31758|27
1626594530000|2021-07-18 07:48:50|31897.3|31757.3|31894.5|31754.5|31899.7|31759.7|31893.6|31753.6|27
1626594540000|2021-07-18 07:49:00|31893.7|31753.7|31889.2|31749.2|31894.5|31754.5|31886.3|31746.3|20
1626594550000|2021-07-18 07:49:10|31891.1|31751.1|31891.4|31751.4|31892.9|31752.9|31890.9|31750.9|19
1626594560000|2021-07-18 07:49:20|31892.2|31752.2|31903.9|31763.9|31909.1|31769.1|31892.2|31752.2|34
1626594570000|2021-07-18 07:49:30|31904|31764|31888.5|31748.5|31904|31764|31888.5|31748.5|28
1626594580000|2021-07-18 07:49:40|31888.4|31748.4|31870.1|31730.1|31889.1|31749.1|31869.8|31729.8|34
1626594590000|2021-07-18 07:49:50|31869.1|31729.1|31864.8|31724.8|31869.1|31729.1|31864|31724|31
1626594600000|2021-07-18 07:50:00|31865.1|31725.1|31862.2|31722.2|31865.1|31725.1|31862.2|31722.2|18
1626594610000|2021-07-18 07:50:10|31861.9|31721.9|31854.6|31714.6|31862.2|31722.2|31853.1|31713.1|22
1626594620000|2021-07-18 07:50:20|31854.9|31714.9|31854|31714|31859.5|31719.5|31852.5|31712.5|19
1626594630000|2021-07-18 07:50:30|31852.7|31712.7|31848|31708|31857.6|31717.6|31844.1|31704.1|28
1626594640000|2021-07-18 07:50:40|31847.2|31707.2|31848.5|31708.5|31849.9|31709.9|31847.2|31707.2|23
1626594650000|2021-07-18 07:50:50|31848.4|31708.4|31848|31708|31850.6|31710.6|31847.3|31707.3|27
1626594660000|2021-07-18 07:51:00|31848.2|31708.2|31844.9|31704.9|31853|31713|31844.9|31704.9|26
1626594670000|2021-07-18 07:51:10|31844.4|31704.4|31839.6|31699.6|31844.4|31704.4|31837.4|31697.4|28
1626594680000|2021-07-18 07:51:20|31842|31702|31838.5|31698.5|31843.4|31703.4|31837.6|31697.6|27
1626594690000|2021-07-18 07:51:30|31838.6|31698.6|31841.4|31701.4|31841.9|31701.9|31837.8|31697.8|26
1626594700000|2021-07-18 07:51:40|31841.2|31701.2|31843.8|31703.8|31844.1|31704.1|31840.9|31700.9|25
1626594710000|2021-07-18 07:51:50|31844.1|31704.1|31843.8|31703.8|31844.5|31704.5|31842.3|31702.3|29
1626594720000|2021-07-18 07:52:00|31844.2|31704.2|31852.6|31712.6|31859.3|31719.3|31844.2|31704.2|34
1626594730000|2021-07-18 07:52:10|31853.3|31713.3|31861|31721|31861|31721|31851|31711|30
1626594740000|2021-07-18 07:52:20|31860.2|31720.2|31854.7|31714.7|31865.1|31725.1|31854.7|31714.7|34
1626594750000|2021-07-18 07:52:30|31855.2|31715.2|31855.8|31715.8|31856.7|31716.7|31855.2|31715.2|18
1626594760000|2021-07-18 07:52:40|31855.9|31715.9|31855.7|31715.7|31856|31716|31855.2|31715.2|21
1626594770000|2021-07-18 07:52:50|31855.6|31715.6|31855.8|31715.8|31855.8|31715.8|31855|31715|14
1626594780000|2021-07-18 07:53:00|31855.3|31715.3|31854.8|31714.8|31855.3|31715.3|31854.3|31714.3|9
1626594790000|2021-07-18 07:53:10|31854.9|31714.9|31856.5|31716.5|31856.7|31716.7|31854.5|31714.5|13
1626594800000|2021-07-18 07:53:20|31855.6|31715.6|31862.2|31722.2|31862.2|31722.2|31855.5|31715.5|21
1626594810000|2021-07-18 07:53:30|31862.5|31722.5|31863.4|31723.4|31863.4|31723.4|31861.3|31721.3|20
1626594820000|2021-07-18 07:53:40|31862.6|31722.6|31864.5|31724.5|31864.6|31724.6|31862.3|31722.3|14
1626594830000|2021-07-18 07:53:50|31864.4|31724.4|31864.5|31724.5|31864.8|31724.8|31863.6|31723.6|15
1626594840000|2021-07-18 07:54:00|31864.1|31724.1|31867.6|31727.6|31868.2|31728.2|31864.1|31724.1|16
1626594850000|2021-07-18 07:54:10|31868.2|31728.2|31846.8|31706.8|31868.2|31728.2|31846.1|31706.1|26
1626594860000|2021-07-18 07:54:20|31847.2|31707.2|31845.3|31705.3|31847.5|31707.5|31845.3|31705.3|17
1626594870000|2021-07-18 07:54:30|31846.1|31706.1|31840.2|31700.2|31846.1|31706.1|31839.6|31699.6|21
1626594880000|2021-07-18 07:54:40|31840.3|31700.3|31817.9|31677.9|31840.3|31700.3|31806.1|31666.1|33
1626594890000|2021-07-18 07:54:50|31817.1|31677.1|31820|31680|31826.8|31686.8|31816.4|31676.4|28
1626594900000|2021-07-18 07:55:00|31819.8|31679.8|31803.8|31663.8|31819.8|31679.8|31803.8|31663.8|37
1626594910000|2021-07-18 07:55:10|31803.4|31663.4|31790|31650|31803.4|31663.4|31789.1|31649.1|32
1626594920000|2021-07-18 07:55:20|31790.2|31650.2|31804.3|31664.3|31804.4|31664.4|31790.2|31650.2|33
1626594930000|2021-07-18 07:55:30|31804.8|31664.8|31815.5|31675.5|31815.5|31675.5|31804.1|31664.1|36
1626594940000|2021-07-18 07:55:40|31816.8|31676.8|31811.2|31671.2|31817.6|31677.6|31811.2|31671.2|32
1626594950000|2021-07-18 07:55:50|31811.1|31671.1|31806.3|31666.3|31811.1|31671.1|31806.3|31666.3|24
1626594960000|2021-07-18 07:56:00|31807.1|31667.1|31799.3|31659.3|31807.2|31667.2|31797.5|31657.5|35
1626594970000|2021-07-18 07:56:10|31799.2|31659.2|31794.2|31654.2|31799.2|31659.2|31794.1|31654.1|32
1626594980000|2021-07-18 07:56:20|31794.1|31654.1|31784|31644|31794.2|31654.2|31778.5|31638.5|28
1626594990000|2021-07-18 07:56:30|31784.2|31644.2|31764.2|31624.2|31785.7|31645.7|31764.1|31624.1|35
1626595000000|2021-07-18 07:56:40|31763.9|31623.9|31784.6|31644.6|31784.6|31644.6|31763.9|31623.9|30
1626595010000|2021-07-18 07:56:50|31784.7|31644.7|31788.9|31648.9|31789.1|31649.1|31784.3|31644.3|23
1626595020000|2021-07-18 07:57:00|31788|31648|31786.9|31646.9|31788.6|31648.6|31786.1|31646.1|25
1626595030000|2021-07-18 07:57:10|31786.8|31646.8|31787.9|31647.9|31789.6|31649.6|31785.6|31645.6|21
1626595040000|2021-07-18 07:57:20|31787.8|31647.8|31787.4|31647.4|31788.1|31648.1|31785.3|31645.3|25
1626595050000|2021-07-18 07:57:30|31787|31647|31791.6|31651.6|31791.6|31651.6|31787|31647|12
1626595060000|2021-07-18 07:57:40|31792.1|31652.1|31798.1|31658.1|31798.1|31658.1|31791.1|31651.1|27
1626595070000|2021-07-18 07:57:50|31798.5|31658.5|31789.3|31649.3|31799.2|31659.2|31788.8|31648.8|32
1626595080000|2021-07-18 07:58:00|31789.8|31649.8|31789.6|31649.6|31790.4|31650.4|31787.8|31647.8|15
1626595090000|2021-07-18 07:58:10|31789.7|31649.7|31787.9|31647.9|31789.8|31649.8|31786.1|31646.1|24
1626595100000|2021-07-18 07:58:20|31787.8|31647.8|31773.3|31633.3|31787.8|31647.8|31771.7|31631.7|21
1626595110000|2021-07-18 07:58:30|31773.1|31633.1|31772.7|31632.7|31773.1|31633.1|31772.6|31632.6|9
1626595120000|2021-07-18 07:58:40|31772.5|31632.5|31779.6|31639.6|31779.9|31639.9|31772.2|31632.2|25
1626595130000|2021-07-18 07:58:50|31779.8|31639.8|31776.4|31636.4|31780.6|31640.6|31776.4|31636.4|19
1626595140000|2021-07-18 07:59:00|31776|31636|31774.9|31634.9|31776.3|31636.3|31774.9|31634.9|14
1626595150000|2021-07-18 07:59:10|31773.8|31633.8|31768.1|31628.1|31773.8|31633.8|31768.1|31628.1|11
1626595160000|2021-07-18 07:59:20|31767.7|31627.7|31774.3|31634.3|31775.1|31635.1|31767.7|31627.7|25
1626595170000|2021-07-18 07:59:30|31775|31635|31774.2|31634.2|31775|31635|31771.5|31631.5|21
1626595180000|2021-07-18 07:59:40|31774.4|31634.4|31777|31637|31777.6|31637.6|31774|31634|13
1626595190000|2021-07-18 07:59:50|31777.1|31637.1|31780.6|31640.6|31781.4|31641.4|31777.1|31637.1|26
1626595200000|2021-07-18 08:00:00|31781|31641|31778.4|31638.4|31781|31641|31775.9|31635.9|14
1626595210000|2021-07-18 08:00:10|31778.3|31638.3|31764.1|31624.1|31778.3|31638.3|31764.1|31624.1|23
1626595220000|2021-07-18 08:00:20|31764.3|31624.3|31758.3|31618.3|31764.3|31624.3|31758.1|31618.1|14
1626595230000|2021-07-18 08:00:30|31758.4|31618.4|31762.9|31622.9|31763.3|31623.3|31758.2|31618.2|24
1626595240000|2021-07-18 08:00:40|31763.1|31623.1|31767.7|31627.7|31767.7|31627.7|31762.6|31622.6|21
1626595250000|2021-07-18 08:00:50|31767.3|31627.3|31765|31625|31767.3|31627.3|31764.7|31624.7|13
1626595260000|2021-07-18 08:01:00|31766.1|31626.1|31764.6|31624.6|31766.1|31626.1|31764.4|31624.4|10
1626595270000|2021-07-18 08:01:10|31765|31625|31762.9|31622.9|31766.5|31626.5|31761.7|31621.7|29
1626595280000|2021-07-18 08:01:20|31762.8|31622.8|31761.8|31621.8|31763.6|31623.6|31760.7|31620.7|24
1626595290000|2021-07-18 08:01:30|31761.9|31621.9|31767.5|31627.5|31767.5|31627.5|31761.5|31621.5|22
1626595300000|2021-07-18 08:01:40|31767.4|31627.4|31754.6|31614.6|31767.9|31627.9|31754.6|31614.6|21
1626595310000|2021-07-18 08:01:50|31754|31614|31759|31619|31759|31619|31752.4|31612.4|30
1626595320000|2021-07-18 08:02:00|31758.6|31618.6|31748.8|31608.8|31759.2|31619.2|31743.2|31603.2|33
1626595330000|2021-07-18 08:02:10|31750|31610|31738.5|31598.5|31751.6|31611.6|31737.5|31597.5|24
1626595340000|2021-07-18 08:02:20|31738|31598|31739.5|31599.5|31750.7|31610.7|31737.4|31597.4|35
1626595350000|2021-07-18 08:02:30|31740.1|31600.1|31747.1|31607.1|31747.1|31607.1|31738.2|31598.2|32
1626595360000|2021-07-18 08:02:40|31747|31607|31749.5|31609.5|31749.5|31609.5|31747|31607|23
1626595370000|2021-07-18 08:02:50|31749.6|31609.6|31749.6|31609.6|31749.8|31609.8|31746.8|31606.8|28
1626595380000|2021-07-18 08:03:00|31749.7|31609.7|31745.1|31605.1|31749.7|31609.7|31744.8|31604.8|21
1626595390000|2021-07-18 08:03:10|31745.4|31605.4|31748.3|31608.3|31749.3|31609.3|31745.4|31605.4|25
1626595400000|2021-07-18 08:03:20|31748|31608|31754.2|31614.2|31754.2|31614.2|31747.8|31607.8|20
1626595410000|2021-07-18 08:03:30|31754|31614|31765.5|31625.5|31766|31626|31754|31614|31
1626595420000|2021-07-18 08:03:40|31765.7|31625.7|31779.5|31639.5|31779.5|31639.5|31765|31625|20
1626595430000|2021-07-18 08:03:50|31778.7|31638.7|31779|31639|31779.2|31639.2|31775|31635|18
1626595440000|2021-07-18 08:04:00|31778.6|31638.6|31781.7|31641.7|31781.7|31641.7|31778.3|31638.3|19
1626595450000|2021-07-18 08:04:10|31781.6|31641.6|31783|31643|31783.4|31643.4|31781|31641|21
1626595460000|2021-07-18 08:04:20|31783.1|31643.1|31790.5|31650.5|31790.9|31650.9|31783.1|31643.1|27
1626595470000|2021-07-18 08:04:30|31790.1|31650.1|31792.3|31652.3|31792.4|31652.4|31790|31650|17
1626595480000|2021-07-18 08:04:40|31792.2|31652.2|31790.7|31650.7|31792.8|31652.8|31788.7|31648.7|20
1626595490000|2021-07-18 08:04:50|31790.8|31650.8|31792|31652|31792.7|31652.7|31790.8|31650.8|9
1626595500000|2021-07-18 08:05:00|31791.5|31651.5|31791.4|31651.4|31792.1|31652.1|31791.1|31651.1|14
1626595510000|2021-07-18 08:05:10|31790.2|31650.2|31792.2|31652.2|31793|31653|31790.2|31650.2|12
1626595520000|2021-07-18 08:05:20|31792.3|31652.3|31795|31655|31795.3|31655.3|31792.3|31652.3|7
1626595530000|2021-07-18 08:05:30|31795.1|31655.1|31793.6|31653.6|31795.3|31655.3|31793.3|31653.3|15
1626595540000|2021-07-18 08:05:40|31793|31653|31793.8|31653.8|31793.8|31653.8|31792|31652|18
1626595550000|2021-07-18 08:05:50|31793.6|31653.6|31792.3|31652.3|31793.7|31653.7|31791.7|31651.7|25
1626595560000|2021-07-18 08:06:00|31792.9|31652.9|31793|31653|31793.4|31653.4|31792.3|31652.3|10
1626595570000|2021-07-18 08:06:10|31792.6|31652.6|31793.1|31653.1|31793.6|31653.6|31791.6|31651.6|19
1626595580000|2021-07-18 08:06:20|31793|31653|31794.3|31654.3|31794.4|31654.4|31792.4|31652.4|20
1626595590000|2021-07-18 08:06:30|31793.9|31653.9|31789.9|31649.9|31794.1|31654.1|31789.9|31649.9|22
1626595600000|2021-07-18 08:06:40|31790.1|31650.1|31788.7|31648.7|31790.4|31650.4|31788.7|31648.7|15
1626595610000|2021-07-18 08:06:50|31788.8|31648.8|31785.8|31645.8|31790|31650|31785.6|31645.6|13
1626595620000|2021-07-18 08:07:00|31785.5|31645.5|31785.1|31645.1|31785.7|31645.7|31784.4|31644.4|18
1626595630000|2021-07-18 08:07:10|31785.4|31645.4|31774.4|31634.4|31785.4|31645.4|31774.4|31634.4|26
1626595640000|2021-07-18 08:07:20|31772.9|31632.9|31763|31623|31774|31634|31763|31623|25
1626595650000|2021-07-18 08:07:30|31762.2|31622.2|31761.6|31621.6|31763.6|31623.6|31760.7|31620.7|19
1626595660000|2021-07-18 08:07:40|31761.2|31621.2|31770.8|31630.8|31770.8|31630.8|31760.9|31620.9|23
1626595670000|2021-07-18 08:07:50|31770.7|31630.7|31772.2|31632.2|31772.5|31632.5|31770.7|31630.7|17
1626595680000|2021-07-18 08:08:00|31768.3|31628.3|31768.9|31628.9|31770.7|31630.7|31767.7|31627.7|28
1626595690000|2021-07-18 08:08:10|31769.6|31629.6|31773.3|31633.3|31773.5|31633.5|31768.8|31628.8|25
1626595700000|2021-07-18 08:08:20|31773.4|31633.4|31774|31634|31774.1|31634.1|31773|31633|12
1626595710000|2021-07-18 08:08:30|31774.1|31634.1|31775.1|31635.1|31775.1|31635.1|31774.1|31634.1|8
1626595720000|2021-07-18 08:08:40|31775|31635|31781.3|31641.3|31783.3|31643.3|31775|31635|27
1626595730000|2021-07-18 08:08:50|31780.9|31640.9|31771.3|31631.3|31783.2|31643.2|31771.3|31631.3|30
1626595740000|2021-07-18 08:09:00|31765.4|31625.4|31767|31627|31767|31627|31762.8|31622.8|21
1626595750000|2021-07-18 08:09:10|31767.1|31627.1|31764.6|31624.6|31767.5|31627.5|31764.4|31624.4|23
1626595760000|2021-07-18 08:09:20|31764.9|31624.9|31764.5|31624.5|31765|31625|31764.2|31624.2|10
1626595770000|2021-07-18 08:09:30|31764.3|31624.3|31771.8|31631.8|31772.1|31632.1|31764.3|31624.3|21
1626595780000|2021-07-18 08:09:40|31772.1|31632.1|31772.3|31632.3|31772.8|31632.8|31771.4|31631.4|14
1626595790000|2021-07-18 08:09:50|31772.5|31632.5|31773.1|31633.1|31773.1|31633.1|31772.5|31632.5|2
1626595800000|2021-07-18 08:10:00|31773|31633|31768.4|31628.4|31773|31633|31768.4|31628.4|23
1626595810000|2021-07-18 08:10:10|31768.8|31628.8|31771.1|31631.1|31772.6|31632.6|31768.5|31628.5|22
1626595820000|2021-07-18 08:10:20|31770.8|31630.8|31771.4|31631.4|31771.5|31631.5|31770.8|31630.8|10
1626595830000|2021-07-18 08:10:30|31771.5|31631.5|31770.8|31630.8|31771.5|31631.5|31770.7|31630.7|9
1626595840000|2021-07-18 08:10:40|31771.4|31631.4|31774.3|31634.3|31774.8|31634.8|31771.4|31631.4|11
1626595850000|2021-07-18 08:10:50|31773.5|31633.5|31777.1|31637.1|31777.1|31637.1|31773.4|31633.4|7
1626595860000|2021-07-18 08:11:00|31777.6|31637.6|31782.1|31642.1|31786.5|31646.5|31777.6|31637.6|26
1626595870000|2021-07-18 08:11:10|31781.8|31641.8|31779.2|31639.2|31781.8|31641.8|31778.6|31638.6|8
1626595880000|2021-07-18 08:11:20|31779.3|31639.3|31777.8|31637.8|31779.4|31639.4|31777.3|31637.3|21
1626595890000|2021-07-18 08:11:30|31777.7|31637.7|31777.4|31637.4|31778.2|31638.2|31776.9|31636.9|14
1626595900000|2021-07-18 08:11:40|31777.1|31637.1|31774.4|31634.4|31777.8|31637.8|31772.8|31632.8|27
1626595910000|2021-07-18 08:11:50|31773.5|31633.5|31772|31632|31774.4|31634.4|31772|31632|18
1626595920000|2021-07-18 08:12:00|31770.6|31630.6|31772.3|31632.3|31772.8|31632.8|31770.4|31630.4|22
1626595930000|2021-07-18 08:12:10|31772.1|31632.1|31772.2|31632.2|31772.9|31632.9|31771.5|31631.5|14
1626595940000|2021-07-18 08:12:20|31772.3|31632.3|31771.3|31631.3|31773.1|31633.1|31771.3|31631.3|13
1626595950000|2021-07-18 08:12:30|31771.4|31631.4|31770.2|31630.2|31771.4|31631.4|31770.2|31630.2|13
1626595960000|2021-07-18 08:12:40|31770.1|31630.1|31770.2|31630.2|31770.3|31630.3|31770.1|31630.1|3
1626595970000|2021-07-18 08:12:50|31770.3|31630.3|31770.2|31630.2|31770.3|31630.3|31770|31630|4
1626595980000|2021-07-18 08:13:00|31769.9|31629.9|31772.6|31632.6|31774.5|31634.5|31769.7|31629.7|15
1626595990000|2021-07-18 08:13:10|31772.9|31632.9|31774.8|31634.8|31774.9|31634.9|31772.9|31632.9|13
1626596000000|2021-07-18 08:13:20|31775.1|31635.1|31781.2|31641.2|31781.2|31641.2|31775.1|31635.1|18
1626596010000|2021-07-18 08:13:30|31781.7|31641.7|31781.2|31641.2|31782.7|31642.7|31780.7|31640.7|17
1626596020000|2021-07-18 08:13:40|31782.6|31642.6|31784.8|31644.8|31784.8|31644.8|31781.2|31641.2|12
1626596030000|2021-07-18 08:13:50|31785|31645|31779.5|31639.5|31785|31645|31779.5|31639.5|9
1626596040000|2021-07-18 08:14:00|31779.1|31639.1|31779.6|31639.6|31779.6|31639.6|31778.4|31638.4|18
1626596050000|2021-07-18 08:14:10|31779.8|31639.8|31783.9|31643.9|31783.9|31643.9|31779.8|31639.8|19
1626596060000|2021-07-18 08:14:20|31784.3|31644.3|31789.6|31649.6|31789.6|31649.6|31784.2|31644.2|23
1626596070000|2021-07-18 08:14:30|31789.8|31649.8|31804.5|31664.5|31804.8|31664.8|31789.8|31649.8|37
1626596080000|2021-07-18 08:14:40|31805.8|31665.8|31802.7|31662.7|31806.2|31666.2|31802.5|31662.5|23
1626596090000|2021-07-18 08:14:50|31803|31663|31802.7|31662.7|31803.5|31663.5|31801.8|31661.8|19
1626596100000|2021-07-18 08:15:00|31802.8|31662.8|31797.3|31657.3|31802.9|31662.9|31797.3|31657.3|19
1626596110000|2021-07-18 08:15:10|31796.7|31656.7|31798.4|31658.4|31799.2|31659.2|31796.7|31656.7|26
1626596120000|2021-07-18 08:15:20|31798.3|31658.3|31795|31655|31798.3|31658.3|31795|31655|21
1626596130000|2021-07-18 08:15:30|31793.9|31653.9|31791.9|31651.9|31794.7|31654.7|31791.9|31651.9|9
1626596140000|2021-07-18 08:15:40|31792|31652|31793.9|31653.9|31794|31654|31792|31652|17
1626596150000|2021-07-18 08:15:50|31794.1|31654.1|31793.8|31653.8|31795.4|31655.4|31793.4|31653.4|21
1626596160000|2021-07-18 08:16:00|31794|31654|31792.4|31652.4|31794|31654|31791.4|31651.4|16
1626596170000|2021-07-18 08:16:10|31792.2|31652.2|31789.4|31649.4|31792.3|31652.3|31789.2|31649.2|16
1626596180000|2021-07-18 08:16:20|31789.5|31649.5|31790.1|31650.1|31790.1|31650.1|31789.3|31649.3|13
1626596190000|2021-07-18 08:16:30|31789.8|31649.8|31791.6|31651.6|31791.6|31651.6|31789.7|31649.7|14
1626596200000|2021-07-18 08:16:40|31791.8|31651.8|31792.7|31652.7|31793|31653|31791.8|31651.8|9
1626596210000|2021-07-18 08:16:50|31792.8|31652.8|31794.6|31654.6|31795.2|31655.2|31792.7|31652.7|15
1626596220000|2021-07-18 08:17:00|31794.1|31654.1|31798.7|31658.7|31798.7|31658.7|31793|31653|21
1626596230000|2021-07-18 08:17:10|31799.1|31659.1|31799.9|31659.9|31803.6|31663.6|31799.1|31659.1|28
1626596240000|2021-07-18 08:17:20|31800.1|31660.1|31794.9|31654.9|31800.4|31660.4|31794.8|31654.8|20
1626596250000|2021-07-18 08:17:30|31795.6|31655.6|31795.2|31655.2|31795.8|31655.8|31793.6|31653.6|16
1626596260000|2021-07-18 08:17:40|31795.1|31655.1|31795.9|31655.9|31795.9|31655.9|31792.9|31652.9|13
1626596270000|2021-07-18 08:17:50|31795.8|31655.8|31797.4|31657.4|31798.6|31658.6|31795.8|31655.8|28
1626596280000|2021-07-18 08:18:00|31798|31658|31799.1|31659.1|31799.1|31659.1|31797|31657|23
1626596290000|2021-07-18 08:18:10|31797.8|31657.8|31798.1|31658.1|31798.1|31658.1|31797.5|31657.5|8
1626596300000|2021-07-18 08:18:20|31797.6|31657.6|31801.5|31661.5|31801.5|31661.5|31797.6|31657.6|12
1626596310000|2021-07-18 08:18:30|31801.6|31661.6|31803.4|31663.4|31803.5|31663.5|31801.6|31661.6|11
1626596320000|2021-07-18 08:18:40|31803.5|31663.5|31810.8|31670.8|31810.9|31670.9|31803.4|31663.4|22
1626596330000|2021-07-18 08:18:50|31810.4|31670.4|31814.3|31674.3|31814.3|31674.3|31810.4|31670.4|15
1626596340000|2021-07-18 08:19:00|31814.4|31674.4|31813.3|31673.3|31815|31675|31813.2|31673.2|22
1626596350000|2021-07-18 08:19:10|31813.6|31673.6|31816.8|31676.8|31818.1|31678.1|31813.6|31673.6|14
1626596360000|2021-07-18 08:19:20|31817.9|31677.9|31834.7|31694.7|31834.7|31694.7|31816.7|31676.7|24
1626596370000|2021-07-18 08:19:30|31832.2|31692.2|31835.3|31695.3|31838.5|31698.5|31831.6|31691.6|31
1626596380000|2021-07-18 08:19:40|31834.2|31694.2|31836.2|31696.2|31837.3|31697.3|31834.2|31694.2|20
1626596390000|2021-07-18 08:19:50|31835.8|31695.8|31841.7|31701.7|31843.6|31703.6|31835.8|31695.8|20
1626596400000|2021-07-18 08:20:00|31841.6|31701.6|31846.8|31706.8|31849.5|31709.5|31839.1|31699.1|21
1626596410000|2021-07-18 08:20:10|31847.6|31707.6|31849.3|31709.3|31849.7|31709.7|31847.5|31707.5|20
1626596420000|2021-07-18 08:20:20|31849.1|31709.1|31852.8|31712.8|31852.8|31712.8|31848.9|31708.9|13
1626596430000|2021-07-18 08:20:30|31853.8|31713.8|31857.7|31717.7|31858.7|31718.7|31853|31713|29
1626596440000|2021-07-18 08:20:40|31858.1|31718.1|31851.4|31711.4|31859.8|31719.8|31851.4|31711.4|24
1626596450000|2021-07-18 08:20:50|31851.2|31711.2|31854.3|31714.3|31857.9|31717.9|31851|31711|33
1626596460000|2021-07-18 08:21:00|31854.2|31714.2|31845.1|31705.1|31854.2|31714.2|31844.7|31704.7|25
1626596470000|2021-07-18 08:21:10|31846.3|31706.3|31847.2|31707.2|31847.7|31707.7|31845.4|31705.4|20
1626596480000|2021-07-18 08:21:20|31848.2|31708.2|31845|31705|31849.4|31709.4|31845|31705|29
1626596490000|2021-07-18 08:21:30|31844.8|31704.8|31847.6|31707.6|31847.8|31707.8|31844.8|31704.8|16
1626596500000|2021-07-18 08:21:40|31846.1|31706.1|31845.9|31705.9|31848.9|31708.9|31845.9|31705.9|22
1626596510000|2021-07-18 08:21:50|31845.6|31705.6|31847.4|31707.4|31847.5|31707.5|31845.6|31705.6|12
1626596520000|2021-07-18 08:22:00|31846.9|31706.9|31849.5|31709.5|31850|31710|31846.2|31706.2|14
1626596530000|2021-07-18 08:22:10|31849.4|31709.4|31856.4|31716.4|31856.5|31716.5|31847.7|31707.7|26
1626596540000|2021-07-18 08:22:20|31856.7|31716.7|31861.5|31721.5|31861.6|31721.6|31856.7|31716.7|19
1626596550000|2021-07-18 08:22:30|31861.4|31721.4|31861.6|31721.6|31862.3|31722.3|31861.3|31721.3|27
1626596560000|2021-07-18 08:22:40|31861.7|31721.7|31854.3|31714.3|31862.5|31722.5|31853.8|31713.8|28
1626596570000|2021-07-18 08:22:50|31853.9|31713.9|31851.7|31711.7|31854.3|31714.3|31851.4|31711.4|18
1626596580000|2021-07-18 08:23:00|31851.6|31711.6|31851.5|31711.5|31851.8|31711.8|31850.7|31710.7|18
1626596590000|2021-07-18 08:23:10|31851.6|31711.6|31850|31710|31852|31712|31850|31710|15
1626596600000|2021-07-18 08:23:20|31850.4|31710.4|31850.1|31710.1|31850.7|31710.7|31849.9|31709.9|14
1626596610000|2021-07-18 08:23:30|31844|31704|31845.1|31705.1|31845.8|31705.8|31842.3|31702.3|27
1626596620000|2021-07-18 08:23:40|31845.3|31705.3|31843.3|31703.3|31845.3|31705.3|31843.2|31703.2|21
1626596630000|2021-07-18 08:23:50|31843.2|31703.2|31841.7|31701.7|31843.4|31703.4|31841.7|31701.7|14
1626596640000|2021-07-18 08:24:00|31841.4|31701.4|31841.4|31701.4|31842.5|31702.5|31840.9|31700.9|23
1626596650000|2021-07-18 08:24:10|31841.3|31701.3|31842.3|31702.3|31842.7|31702.7|31841.3|31701.3|20
1626596660000|2021-07-18 08:24:20|31842.9|31702.9|31842.9|31702.9|31843.1|31703.1|31841.7|31701.7|16
1626596670000|2021-07-18 08:24:30|31843.6|31703.6|31847.7|31707.7|31847.8|31707.8|31843.6|31703.6|20
1626596680000|2021-07-18 08:24:40|31847.8|31707.8|31849.5|31709.5|31849.5|31709.5|31847.7|31707.7|12
1626596690000|2021-07-18 08:24:50|31849.6|31709.6|31849.8|31709.8|31850.6|31710.6|31849.6|31709.6|7
1626596700000|2021-07-18 08:25:00|31849.6|31709.6|31847.2|31707.2|31850.9|31710.9|31847.2|31707.2|18
1626596710000|2021-07-18 08:25:10|31847.5|31707.5|31845.4|31705.4|31849|31709|31845.4|31705.4|9
1626596720000|2021-07-18 08:25:20|31845.6|31705.6|31845.2|31705.2|31846.4|31706.4|31845.2|31705.2|16
1626596730000|2021-07-18 08:25:30|31845.7|31705.7|31843.9|31703.9|31845.7|31705.7|31843.7|31703.7|10
1626596740000|2021-07-18 08:25:40|31844|31704|31843.7|31703.7|31844.3|31704.3|31843.4|31703.4|17
1626596750000|2021-07-18 08:25:50|31843.6|31703.6|31841.8|31701.8|31844.6|31704.6|31840|31700|18
1626596760000|2021-07-18 08:26:00|31841.9|31701.9|31833.4|31693.4|31841.9|31701.9|31833.4|31693.4|21
1626596770000|2021-07-18 08:26:10|31828.3|31688.3|31824.6|31684.6|31828.3|31688.3|31824|31684|21
1626596780000|2021-07-18 08:26:20|31823.7|31683.7|31819.7|31679.7|31824.5|31684.5|31818.3|31678.3|18
1626596790000|2021-07-18 08:26:30|31818.2|31678.2|31816|31676|31819.9|31679.9|31815.8|31675.8|18
1626596800000|2021-07-18 08:26:40|31814.7|31674.7|31814.8|31674.8|31817.4|31677.4|31811.5|31671.5|27
1626596810000|2021-07-18 08:26:50|31814.5|31674.5|31808.3|31668.3|31815.1|31675.1|31808.3|31668.3|18
1626596820000|2021-07-18 08:27:00|31807.8|31667.8|31807.1|31667.1|31808.6|31668.6|31807|31667|13
1626596830000|2021-07-18 08:27:10|31806|31666|31805.7|31665.7|31806|31666|31805|31665|15
1626596840000|2021-07-18 08:27:20|31805.4|31665.4|31807.2|31667.2|31807.2|31667.2|31804.8|31664.8|19
1626596850000|2021-07-18 08:27:30|31806.9|31666.9|31808.5|31668.5|31808.9|31668.9|31806.9|31666.9|10
1626596860000|2021-07-18 08:27:40|31808.4|31668.4|31808.3|31668.3|31808.4|31668.4|31807.5|31667.5|3
1626596870000|2021-07-18 08:27:50|31807.5|31667.5|31807|31667|31808.3|31668.3|31807|31667|7
1626596880000|2021-07-18 08:28:00|31807.7|31667.7|31807.3|31667.3|31808.2|31668.2|31806.9|31666.9|12
1626596890000|2021-07-18 08:28:10|31807.7|31667.7|31807.3|31667.3|31807.7|31667.7|31807.3|31667.3|2
1626596900000|2021-07-18 08:28:20|31807.2|31667.2|31807.2|31667.2|31807.2|31667.2|31807.2|31667.2|1
1626596910000|2021-07-18 08:28:30|31807.3|31667.3|31798.6|31658.6|31807.3|31667.3|31798.6|31658.6|13
1626596920000|2021-07-18 08:28:40|31799.2|31659.2|31798.9|31658.9|31799.2|31659.2|31798.2|31658.2|17
1626596930000|2021-07-18 08:28:50|31798.7|31658.7|31797.8|31657.8|31798.7|31658.7|31797.4|31657.4|3
1626596940000|2021-07-18 08:29:00|31798|31658|31801.8|31661.8|31801.8|31661.8|31797.4|31657.4|7
1626596950000|2021-07-18 08:29:10|31801|31661|31804.1|31664.1|31804.8|31664.8|31800.3|31660.3|19
1626596960000|2021-07-18 08:29:20|31804.6|31664.6|31805|31665|31805.6|31665.6|31803.6|31663.6|15
1626596970000|2021-07-18 08:29:30|31804.7|31664.7|31803.9|31663.9|31805|31665|31803.9|31663.9|10
1626596980000|2021-07-18 08:29:40|31803.2|31663.2|31804.2|31664.2|31804.4|31664.4|31803.2|31663.2|11
1626596990000|2021-07-18 08:29:50|31804.3|31664.3|31803.5|31663.5|31804.3|31664.3|31803.5|31663.5|3
1626597000000|2021-07-18 08:30:00|31804|31664|31803.3|31663.3|31804.5|31664.5|31801|31661|11
1626597010000|2021-07-18 08:30:10|31803.4|31663.4|31800.2|31660.2|31803.4|31663.4|31800|31660|21
1626597020000|2021-07-18 08:30:20|31800|31660|31798.6|31658.6|31800.2|31660.2|31798.6|31658.6|8
1626597030000|2021-07-18 08:30:30|31798.8|31658.8|31798.4|31658.4|31798.8|31658.8|31798.3|31658.3|3
1626597040000|2021-07-18 08:30:40|31799.6|31659.6|31799.7|31659.7|31800.2|31660.2|31798.2|31658.2|14
1626597050000|2021-07-18 08:30:50|31798.2|31658.2|31799.2|31659.2|31799.3|31659.3|31798.2|31658.2|5
1626597060000|2021-07-18 08:31:00|31798.3|31658.3|31798.3|31658.3|31798.5|31658.5|31798.3|31658.3|7
1626597070000|2021-07-18 08:31:10|31798.4|31658.4|31798.8|31658.8|31799.9|31659.9|31798.4|31658.4|5
1626597080000|2021-07-18 08:31:20|31798.5|31658.5|31800.4|31660.4|31800.8|31660.8|31798.4|31658.4|12
1626597090000|2021-07-18 08:31:30|31800|31660|31798.3|31658.3|31800.5|31660.5|31798.3|31658.3|11
1626597100000|2021-07-18 08:31:40|31798.2|31658.2|31798.8|31658.8|31799.7|31659.7|31798.2|31658.2|4
1626597110000|2021-07-18 08:31:50|31799.1|31659.1|31798.4|31658.4|31799.1|31659.1|31798.4|31658.4|2
1626597120000|2021-07-18 08:32:00|31798.5|31658.5|31798.4|31658.4|31799.7|31659.7|31798.3|31658.3|6
1626597130000|2021-07-18 08:32:10|31798.3|31658.3|31797.4|31657.4|31799.6|31659.6|31797|31657|7
1626597140000|2021-07-18 08:32:20|31796.6|31656.6|31797.4|31657.4|31797.4|31657.4|31796.6|31656.6|2
1626597150000|2021-07-18 08:32:30|31797.3|31657.3|31797.3|31657.3|31797.3|31657.3|31797.3|31657.3|1
1626597160000|2021-07-18 08:32:40|31797.4|31657.4|31791.4|31651.4|31797.4|31657.4|31790.1|31650.1|14
1626597170000|2021-07-18 08:32:50|31791.3|31651.3|31787.8|31647.8|31791.4|31651.4|31787.8|31647.8|7
1626597180000|2021-07-18 08:33:00|31787.2|31647.2|31786.6|31646.6|31788.5|31648.5|31785.7|31645.7|14
1626597190000|2021-07-18 08:33:10|31786.5|31646.5|31777.3|31637.3|31786.5|31646.5|31771.1|31631.1|24
1626597200000|2021-07-18 08:33:20|31778.7|31638.7|31780.5|31640.5|31783.3|31643.3|31775|31635|32
1626597210000|2021-07-18 08:33:30|31780.7|31640.7|31775|31635|31780.7|31640.7|31774.3|31634.3|17
1626597220000|2021-07-18 08:33:40|31775.4|31635.4|31774.9|31634.9|31778.2|31638.2|31774.9|31634.9|17
1626597230000|2021-07-18 08:33:50|31774.8|31634.8|31766.9|31626.9|31775.4|31635.4|31766.9|31626.9|19
1626597240000|2021-07-18 08:34:00|31767|31627|31768.4|31628.4|31770.2|31630.2|31766.9|31626.9|15
1626597250000|2021-07-18 08:34:10|31768.6|31628.6|31769.7|31629.7|31770.8|31630.8|31768|31628|13
1626597260000|2021-07-18 08:34:20|31768.3|31628.3|31769.1|31629.1|31769.4|31629.4|31767.4|31627.4|10
1626597270000|2021-07-18 08:34:30|31769.9|31629.9|31769.4|31629.4|31770.4|31630.4|31768.6|31628.6|19
1626597280000|2021-07-18 08:34:40|31768.6|31628.6|31769.3|31629.3|31770|31630|31768.6|31628.6|16
1626597290000|2021-07-18 08:34:50|31769|31629|31772.7|31632.7|31773.2|31633.2|31768.9|31628.9|14
1626597300000|2021-07-18 08:35:00|31773.2|31633.2|31774.1|31634.1|31774.8|31634.8|31773.2|31633.2|7
1626597310000|2021-07-18 08:35:10|31774.8|31634.8|31771.6|31631.6|31774.8|31634.8|31769.9|31629.9|22
1626597320000|2021-07-18 08:35:20|31769.8|31629.8|31767.8|31627.8|31770.1|31630.1|31767.8|31627.8|11
1626597330000|2021-07-18 08:35:30|31769.4|31629.4|31769|31629|31769.8|31629.8|31767.8|31627.8|9
1626597340000|2021-07-18 08:35:40|31768.2|31628.2|31768.3|31628.3|31769.3|31629.3|31768.2|31628.2|7
1626597350000|2021-07-18 08:35:50|31767.4|31627.4|31764.3|31624.3|31767.4|31627.4|31764.3|31624.3|12
1626597360000|2021-07-18 08:36:00|31764.1|31624.1|31763.9|31623.9|31764.7|31624.7|31763.9|31623.9|6
1626597370000|2021-07-18 08:36:10|31764.1|31624.1|31763.9|31623.9|31764.1|31624.1|31763.9|31623.9|2
1626597380000|2021-07-18 08:36:20|31764|31624|31766.3|31626.3|31766.3|31626.3|31763.9|31623.9|7
1626597390000|2021-07-18 08:36:30|31765.4|31625.4|31767.3|31627.3|31767.4|31627.4|31764.6|31624.6|17
1626597400000|2021-07-18 08:36:40|31767.9|31627.9|31765.3|31625.3|31768.6|31628.6|31765|31625|13
1626597410000|2021-07-18 08:36:50|31765|31625|31765|31625|31765|31625|31765|31625|1
1626597420000|2021-07-18 08:37:00|31765.1|31625.1|31767.1|31627.1|31767.4|31627.4|31765.1|31625.1|10
1626597430000|2021-07-18 08:37:10|31766.3|31626.3|31766.6|31626.6|31766.6|31626.6|31765.7|31625.7|11
1626597440000|2021-07-18 08:37:20|31766.9|31626.9|31772.9|31632.9|31773|31633|31766.9|31626.9|9
1626597450000|2021-07-18 08:37:30|31771.7|31631.7|31771.4|31631.4|31772.4|31632.4|31769.7|31629.7|23
1626597460000|2021-07-18 08:37:40|31771.5|31631.5|31770.9|31630.9|31771.6|31631.6|31770.7|31630.7|20
1626597470000|2021-07-18 08:37:50|31771.4|31631.4|31766.6|31626.6|31771.4|31631.4|31766.6|31626.6|12
1626597480000|2021-07-18 08:38:00|31765.9|31625.9|31762.3|31622.3|31766.6|31626.6|31762.3|31622.3|15
1626597490000|2021-07-18 08:38:10|31762.4|31622.4|31763.6|31623.6|31763.6|31623.6|31762.4|31622.4|6
1626597500000|2021-07-18 08:38:20|31764|31624|31767.5|31627.5|31767.7|31627.7|31763.3|31623.3|11
1626597510000|2021-07-18 08:38:30|31767.4|31627.4|31767.1|31627.1|31767.6|31627.6|31767|31627|12
1626597520000|2021-07-18 08:38:40|31767.4|31627.4|31769.1|31629.1|31769.1|31629.1|31767|31627|5
1626597530000|2021-07-18 08:38:50|31768.1|31628.1|31768.5|31628.5|31769.3|31629.3|31767.7|31627.7|24
1626597540000|2021-07-18 08:39:00|31768.8|31628.8|31769.7|31629.7|31769.7|31629.7|31767.8|31627.8|12
1626597550000|2021-07-18 08:39:10|31769.4|31629.4|31772.4|31632.4|31772.4|31632.4|31769.4|31629.4|9
1626597560000|2021-07-18 08:39:20|31773.7|31633.7|31779.3|31639.3|31780.8|31640.8|31773.7|31633.7|24
1626597570000|2021-07-18 08:39:30|31780|31640|31776.6|31636.6|31780.8|31640.8|31776|31636|34
1626597580000|2021-07-18 08:39:40|31776|31636|31779.2|31639.2|31779.2|31639.2|31774.8|31634.8|18
1626597590000|2021-07-18 08:39:50|31779.3|31639.3|31780.8|31640.8|31781.8|31641.8|31779.1|31639.1|22
1626597600000|2021-07-18 08:40:00|31780.9|31640.9|31785.6|31645.6|31785.9|31645.9|31779.3|31639.3|20
1626597610000|2021-07-18 08:40:10|31785.7|31645.7|31783.5|31643.5|31786.2|31646.2|31783.3|31643.3|17
1626597620000|2021-07-18 08:40:20|31783.9|31643.9|31784.5|31644.5|31785.3|31645.3|31783.4|31643.4|17
1626597630000|2021-07-18 08:40:30|31784.4|31644.4|31784.9|31644.9|31784.9|31644.9|31784.1|31644.1|9
1626597640000|2021-07-18 08:40:40|31785.1|31645.1|31785.5|31645.5|31785.8|31645.8|31784.9|31644.9|13
1626597650000|2021-07-18 08:40:50|31786|31646|31786.5|31646.5|31787|31647|31786|31646|4
1626597660000|2021-07-18 08:41:00|31786.9|31646.9|31786.9|31646.9|31786.9|31646.9|31786.9|31646.9|1
1626597670000|2021-07-18 08:41:10|31786.5|31646.5|31786.7|31646.7|31786.7|31646.7|31786.5|31646.5|2
1626597680000|2021-07-18 08:41:20|31787|31647|31796.4|31656.4|31797.9|31657.9|31787|31647|19
1626597690000|2021-07-18 08:41:30|31796.1|31656.1|31798.2|31658.2|31800|31660|31796.1|31656.1|26
1626597700000|2021-07-18 08:41:40|31798.3|31658.3|31797.4|31657.4|31798.3|31658.3|31797.2|31657.2|15
1626597710000|2021-07-18 08:41:50|31798.2|31658.2|31799.2|31659.2|31799.3|31659.3|31798.1|31658.1|14
1626597720000|2021-07-18 08:42:00|31798.9|31658.9|31799.2|31659.2|31799.2|31659.2|31798.8|31658.8|10
1626597730000|2021-07-18 08:42:10|31799.5|31659.5|31801.8|31661.8|31802.7|31662.7|31799.5|31659.5|15
1626597740000|2021-07-18 08:42:20|31802|31662|31802.5|31662.5|31802.5|31662.5|31799.8|31659.8|11
1626597750000|2021-07-18 08:42:30|31802.4|31662.4|31801.3|31661.3|31802.4|31662.4|31801.3|31661.3|6
1626597760000|2021-07-18 08:42:40|31802.5|31662.5|31802.1|31662.1|31803.5|31663.5|31802.1|31662.1|8
1626597770000|2021-07-18 08:42:50|31802|31662|31801.6|31661.6|31802.7|31662.7|31801.5|31661.5|7
1626597780000|2021-07-18 08:43:00|31801.5|31661.5|31802.9|31662.9|31804|31664|31801.5|31661.5|15
1626597790000|2021-07-18 08:43:10|31802.7|31662.7|31802|31662|31803.6|31663.6|31801.8|31661.8|10
1626597800000|2021-07-18 08:43:20|31802.1|31662.1|31803.1|31663.1|31803.5|31663.5|31802.1|31662.1|8
1626597810000|2021-07-18 08:43:30|31803.2|31663.2|31803.9|31663.9|31803.9|31663.9|31803.2|31663.2|6
1626597820000|2021-07-18 08:43:40|31803.6|31663.6|31803.5|31663.5|31807.9|31667.9|31803.5|31663.5|4
1626597830000|2021-07-18 08:43:50|31803.6|31663.6|31804.3|31664.3|31804.4|31664.4|31803.6|31663.6|8
1626597840000|2021-07-18 08:44:00|31804.2|31664.2|31801.2|31661.2|31804.2|31664.2|31801.2|31661.2|7
1626597850000|2021-07-18 08:44:10|31800.8|31660.8|31800.8|31660.8|31800.8|31660.8|31800.8|31660.8|1
1626597860000|2021-07-18 08:44:20|31800.9|31660.9|31801.1|31661.1|31802.1|31662.1|31800.7|31660.7|5
1626597870000|2021-07-18 08:44:30|31800.9|31660.9|31801|31661|31801.4|31661.4|31800.9|31660.9|4
1626597880000|2021-07-18 08:44:40|31800.9|31660.9|31793.5|31653.5|31801|31661|31789.5|31649.5|24
1626597890000|2021-07-18 08:44:50|31795.8|31655.8|31802.7|31662.7|31803.1|31663.1|31795.7|31655.7|18
1626597900000|2021-07-18 08:45:00|31802.5|31662.5|31789.6|31649.6|31802.6|31662.6|31787.8|31647.8|16
1626597910000|2021-07-18 08:45:10|31788.3|31648.3|31790.4|31650.4|31790.6|31650.6|31788.3|31648.3|11
1626597920000|2021-07-18 08:45:20|31790.9|31650.9|31790.8|31650.8|31791.8|31651.8|31790.8|31650.8|4
1626597930000|2021-07-18 08:45:30|31790.3|31650.3|31789.7|31649.7|31790.3|31650.3|31789.7|31649.7|4
1626597940000|2021-07-18 08:45:40|31790.8|31650.8|31787.9|31647.9|31790.8|31650.8|31787.9|31647.9|6
1626597950000|2021-07-18 08:45:50|31788.9|31648.9|31785.7|31645.7|31788.9|31648.9|31785.7|31645.7|11
1626597960000|2021-07-18 08:46:00|31785.8|31645.8|31785.2|31645.2|31785.8|31645.8|31785.2|31645.2|7
1626597970000|2021-07-18 08:46:10|31785.5|31645.5|31782.9|31642.9|31785.5|31645.5|31782.9|31642.9|10
1626597980000|2021-07-18 08:46:20|31783.1|31643.1|31783|31643|31783.4|31643.4|31782.6|31642.6|5
1626597990000|2021-07-18 08:46:30|31782.9|31642.9|31784|31644|31784|31644|31782.9|31642.9|7
1626598000000|2021-07-18 08:46:40|31784.1|31644.1|31788.2|31648.2|31788.2|31648.2|31784.1|31644.1|7
1626598010000|2021-07-18 08:46:50|31791.3|31651.3|31787.6|31647.6|31791.3|31651.3|31786.2|31646.2|9
1626598020000|2021-07-18 08:47:00|31787.7|31647.7|31786.6|31646.6|31787.8|31647.8|31786.5|31646.5|5
1626598030000|2021-07-18 08:47:10|31787.7|31647.7|31787.4|31647.4|31787.7|31647.7|31786.6|31646.6|4
1626598040000|2021-07-18 08:47:20|31787.2|31647.2|31788.7|31648.7|31789.3|31649.3|31787.2|31647.2|5
1626598050000|2021-07-18 08:47:30|31788.4|31648.4|31785.4|31645.4|31789|31649|31784.6|31644.6|17
1626598060000|2021-07-18 08:47:40|31785|31645|31784.4|31644.4|31785|31645|31784.4|31644.4|2
1626598070000|2021-07-18 08:47:50|31784.5|31644.5|31784.4|31644.4|31784.5|31644.5|31784.4|31644.4|2
1626598080000|2021-07-18 08:48:00|31784.3|31644.3|31784.4|31644.4|31784.4|31644.4|31784.3|31644.3|2
1626598090000|2021-07-18 08:48:10|31784.5|31644.5|31784.5|31644.5|31784.5|31644.5|31784.2|31644.2|3
1626598100000|2021-07-18 08:48:20|31784.2|31644.2|31784.1|31644.1|31784.7|31644.7|31784.1|31644.1|5
1626598110000|2021-07-18 08:48:30|31784.7|31644.7|31784.7|31644.7|31785.8|31645.8|31784.7|31644.7|5
1626598120000|2021-07-18 08:48:40|31782.2|31642.2|31775.2|31635.2|31782.2|31642.2|31774.6|31634.6|22
1626598130000|2021-07-18 08:48:50|31774.8|31634.8|31772.8|31632.8|31775.5|31635.5|31772.7|31632.7|21
1626598140000|2021-07-18 08:49:00|31772.9|31632.9|31774.7|31634.7|31775.4|31635.4|31772.8|31632.8|17
1626598150000|2021-07-18 08:49:10|31774.5|31634.5|31775|31635|31775.1|31635.1|31772.5|31632.5|19
1626598160000|2021-07-18 08:49:20|31775.4|31635.4|31781.6|31641.6|31781.9|31641.9|31775.4|31635.4|7
1626598170000|2021-07-18 08:49:30|31781.9|31641.9|31780.3|31640.3|31782.2|31642.2|31779.1|31639.1|14
1626598180000|2021-07-18 08:49:40|31779.2|31639.2|31780.1|31640.1|31780.1|31640.1|31779.2|31639.2|2
1626598190000|2021-07-18 08:49:50|31781.4|31641.4|31779.4|31639.4|31785|31645|31779.2|31639.2|17
1626598200000|2021-07-18 08:50:00|31779.5|31639.5|31786.1|31646.1|31786.1|31646.1|31779.5|31639.5|17
1626598210000|2021-07-18 08:50:10|31787.1|31647.1|31796.1|31656.1|31796.1|31656.1|31787.1|31647.1|23
1626598220000|2021-07-18 08:50:20|31796.5|31656.5|31798.6|31658.6|31799.6|31659.6|31796.5|31656.5|13
1626598230000|2021-07-18 08:50:30|31803.5|31663.5|31807|31667|31807.7|31667.7|31802.6|31662.6|10
1626598240000|2021-07-18 08:50:40|31807.1|31667.1|31804.4|31664.4|31807.3|31667.3|31804.4|31664.4|20
1626598250000|2021-07-18 08:50:50|31804.1|31664.1|31806.6|31666.6|31806.6|31666.6|31803.9|31663.9|8
1626598260000|2021-07-18 08:51:00|31806.9|31666.9|31805.4|31665.4|31806.9|31666.9|31805.2|31665.2|14
1626598270000|2021-07-18 08:51:10|31805.5|31665.5|31804.2|31664.2|31806.3|31666.3|31804.2|31664.2|14
1626598280000|2021-07-18 08:51:20|31804.5|31664.5|31806.5|31666.5|31806.9|31666.9|31803.9|31663.9|17
1626598290000|2021-07-18 08:51:30|31806|31666|31807.5|31667.5|31807.5|31667.5|31805.8|31665.8|11
1626598300000|2021-07-18 08:51:40|31807.2|31667.2|31807.7|31667.7|31807.7|31667.7|31806.1|31666.1|7
1626598310000|2021-07-18 08:51:50|31807|31667|31805.4|31665.4|31807.1|31667.1|31805.4|31665.4|10
1626598320000|2021-07-18 08:52:00|31805.5|31665.5|31805.7|31665.7|31806|31666|31805.1|31665.1|11
1626598330000|2021-07-18 08:52:10|31806.2|31666.2|31806.9|31666.9|31807.1|31667.1|31806.2|31666.2|10
1626598340000|2021-07-18 08:52:20|31806.4|31666.4|31807.9|31667.9|31810.3|31670.3|31806.2|31666.2|24
1626598350000|2021-07-18 08:52:30|31807.8|31667.8|31809.3|31669.3|31809.3|31669.3|31807.1|31667.1|10
1626598360000|2021-07-18 08:52:40|31809.4|31669.4|31809.4|31669.4|31809.4|31669.4|31807.7|31667.7|3
1626598370000|2021-07-18 08:52:50|31809.7|31669.7|31810.4|31670.4|31810.4|31670.4|31809.5|31669.5|5
1626598380000|2021-07-18 08:53:00|31810|31670|31805.5|31665.5|31812.8|31672.8|31805.5|31665.5|23
1626598390000|2021-07-18 08:53:10|31806.2|31666.2|31805.7|31665.7|31806.2|31666.2|31805.7|31665.7|2
1626598400000|2021-07-18 08:53:20|31805.9|31665.9|31805.9|31665.9|31805.9|31665.9|31805.9|31665.9|1
1626598410000|2021-07-18 08:53:30|31806.5|31666.5|31805.9|31665.9|31806.5|31666.5|31805.9|31665.9|3
1626598420000|2021-07-18 08:53:40|31805.5|31665.5|31805.6|31665.6|31805.6|31665.6|31805.5|31665.5|2
1626598430000|2021-07-18 08:53:50|31811.3|31671.3|31803.8|31663.8|31811.3|31671.3|31803.8|31663.8|3
1626598440000|2021-07-18 08:54:00|31803.9|31663.9|31803.7|31663.7|31803.9|31663.9|31803.1|31663.1|4
1626598450000|2021-07-18 08:54:10|31803.3|31663.3|31803.4|31663.4|31803.7|31663.7|31803.3|31663.3|14
1626598460000|2021-07-18 08:54:20|31803.5|31663.5|31791.4|31651.4|31803.5|31663.5|31791|31651|20
1626598470000|2021-07-18 08:54:30|31791.7|31651.7|31790.2|31650.2|31791.7|31651.7|31790|31650|25
1626598480000|2021-07-18 08:54:40|31790.1|31650.1|31787.7|31647.7|31790.1|31650.1|31787.1|31647.1|16
1626598490000|2021-07-18 08:54:50|31787.4|31647.4|31787.4|31647.4|31787.7|31647.7|31786.5|31646.5|11
1626598500000|2021-07-18 08:55:00|31787.2|31647.2|31786.6|31646.6|31787.4|31647.4|31786.4|31646.4|7
1626598510000|2021-07-18 08:55:10|31787.4|31647.4|31798.4|31658.4|31798.4|31658.4|31787.4|31647.4|15
1626598520000|2021-07-18 08:55:20|31798.1|31658.1|31794.2|31654.2|31798.8|31658.8|31793.2|31653.2|14
1626598530000|2021-07-18 08:55:30|31794.7|31654.7|31795.3|31655.3|31795.4|31655.4|31793.8|31653.8|16
1626598540000|2021-07-18 08:55:40|31797.1|31657.1|31793.6|31653.6|31797.1|31657.1|31793.5|31653.5|13
1626598550000|2021-07-18 08:55:50|31793.7|31653.7|31794.8|31654.8|31794.8|31654.8|31792.1|31652.1|19
1626598560000|2021-07-18 08:56:00|31794.5|31654.5|31794.7|31654.7|31795|31655|31793.5|31653.5|16
1626598570000|2021-07-18 08:56:10|31794.8|31654.8|31795.2|31655.2|31795.8|31655.8|31794.6|31654.6|10
1626598580000|2021-07-18 08:56:20|31795.1|31655.1|31795.4|31655.4|31795.4|31655.4|31794.6|31654.6|11
1626598590000|2021-07-18 08:56:30|31795.5|31655.5|31796.3|31656.3|31796.3|31656.3|31794.9|31654.9|6
1626598600000|2021-07-18 08:56:40|31795.5|31655.5|31794|31654|31796.2|31656.2|31794|31654|11
1626598610000|2021-07-18 08:56:50|31793.8|31653.8|31794.7|31654.7|31795.4|31655.4|31793.8|31653.8|12
1626598620000|2021-07-18 08:57:00|31793.8|31653.8|31794.2|31654.2|31794.7|31654.7|31793.4|31653.4|17
1626598630000|2021-07-18 08:57:10|31794.6|31654.6|31794.1|31654.1|31794.6|31654.6|31793.5|31653.5|9
1626598640000|2021-07-18 08:57:20|31794.8|31654.8|31794.7|31654.7|31795.2|31655.2|31794.7|31654.7|4
1626598650000|2021-07-18 08:57:30|31794.9|31654.9|31794.2|31654.2|31794.9|31654.9|31794.1|31654.1|3
1626598660000|2021-07-18 08:57:40|31795.1|31655.1|31794.8|31654.8|31795.1|31655.1|31794.6|31654.6|5
1626598670000|2021-07-18 08:57:50|31794.9|31654.9|31804|31664|31807|31667|31794.8|31654.8|29
1626598680000|2021-07-18 08:58:00|31803.2|31663.2|31807.9|31667.9|31807.9|31667.9|31803.1|31663.1|18
1626598690000|2021-07-18 08:58:10|31808.3|31668.3|31812.1|31672.1|31812.2|31672.2|31807.6|31667.6|12
1626598700000|2021-07-18 08:58:20|31812.6|31672.6|31821.1|31681.1|31822.3|31682.3|31811.4|31671.4|17
1626598710000|2021-07-18 08:58:30|31821.6|31681.6|31827.7|31687.7|31834.4|31694.4|31821.6|31681.6|21
1626598720000|2021-07-18 08:58:40|31827.4|31687.4|31835.3|31695.3|31835.3|31695.3|31826.5|31686.5|13
1626598730000|2021-07-18 08:58:50|31835|31695|31833.8|31693.8|31835|31695|31833.1|31693.1|21
1626598740000|2021-07-18 08:59:00|31833.5|31693.5|31835.4|31695.4|31835.4|31695.4|31833|31693|23
1626598750000|2021-07-18 08:59:10|31836|31696|31836|31696|31836.5|31696.5|31834.7|31694.7|17
1626598760000|2021-07-18 08:59:20|31835.6|31695.6|31831.8|31691.8|31835.8|31695.8|31831.8|31691.8|12
1626598770000|2021-07-18 08:59:30|31832.4|31692.4|31836.5|31696.5|31836.8|31696.8|31831.6|31691.6|18
1626598780000|2021-07-18 08:59:40|31836.6|31696.6|31835|31695|31836.6|31696.6|31834.5|31694.5|11
1626598790000|2021-07-18 08:59:50|31834.9|31694.9|31833.7|31693.7|31835.5|31695.5|31833.7|31693.7|13
1626598800000|2021-07-18 09:00:00|31833.5|31693.5|31815.7|31675.7|31833.6|31693.6|31814.4|31674.4|37
1626598810000|2021-07-18 09:00:10|31814.9|31674.9|31814.1|31674.1|31815.5|31675.5|31813.5|31673.5|17
1626598820000|2021-07-18 09:00:20|31813.6|31673.6|31805.9|31665.9|31814.1|31674.1|31805.3|31665.3|19
1626598830000|2021-07-18 09:00:30|31805.2|31665.2|31803.7|31663.7|31805.2|31665.2|31803.2|31663.2|19
1626598840000|2021-07-18 09:00:40|31803.8|31663.8|31804.7|31664.7|31805.3|31665.3|31803.7|31663.7|9
1626598850000|2021-07-18 09:00:50|31804.2|31664.2|31796.2|31656.2|31804.2|31664.2|31795.2|31655.2|21
1626598860000|2021-07-18 09:01:00|31796.7|31656.7|31796.5|31656.5|31796.8|31656.8|31796.5|31656.5|9
1626598870000|2021-07-18 09:01:10|31796.4|31656.4|31796|31656|31796.7|31656.7|31795.2|31655.2|19
1626598880000|2021-07-18 09:01:20|31795.8|31655.8|31788.6|31648.6|31795.8|31655.8|31788.4|31648.4|20
1626598890000|2021-07-18 09:01:30|31788.7|31648.7|31784.7|31644.7|31788.7|31648.7|31781.7|31641.7|27
1626598900000|2021-07-18 09:01:40|31785.1|31645.1|31783.6|31643.6|31785.1|31645.1|31782.9|31642.9|15
1626598910000|2021-07-18 09:01:50|31784|31644|31782.5|31642.5|31784.2|31644.2|31780.9|31640.9|11
1626598920000|2021-07-18 09:02:00|31782.7|31642.7|31766.9|31626.9|31782.7|31642.7|31764.2|31624.2|31
1626598930000|2021-07-18 09:02:10|31767.6|31627.6|31768.5|31628.5|31768.5|31628.5|31767.6|31627.6|16
1626598940000|2021-07-18 09:02:20|31768.2|31628.2|31769.3|31629.3|31769.3|31629.3|31768.2|31628.2|5
1626598950000|2021-07-18 09:02:30|31767.8|31627.8|31766.7|31626.7|31768.4|31628.4|31766.6|31626.6|14
1626598960000|2021-07-18 09:02:40|31767.7|31627.7|31767|31627|31768.9|31628.9|31767|31627|11
1626598970000|2021-07-18 09:02:50|31766.9|31626.9|31767|31627|31767.4|31627.4|31766.7|31626.7|7
1626598980000|2021-07-18 09:03:00|31767.1|31627.1|31767.2|31627.2|31767.7|31627.7|31766.9|31626.9|9
1626598990000|2021-07-18 09:03:10|31766.9|31626.9|31768.8|31628.8|31768.9|31628.9|31766.7|31626.7|11
1626599000000|2021-07-18 09:03:20|31768.9|31628.9|31769.3|31629.3|31769.3|31629.3|31768.9|31628.9|10
1626599010000|2021-07-18 09:03:30|31769.2|31629.2|31769|31629|31769.3|31629.3|31768.6|31628.6|5
1626599020000|2021-07-18 09:03:40|31768.9|31628.9|31776.1|31636.1|31776.1|31636.1|31768.9|31628.9|8
1626599030000|2021-07-18 09:03:50|31776.7|31636.7|31775.1|31635.1|31781.5|31641.5|31774.7|31634.7|21
1626599040000|2021-07-18 09:04:00|31774.8|31634.8|31772.7|31632.7|31774.8|31634.8|31772.1|31632.1|13
1626599050000|2021-07-18 09:04:10|31773.1|31633.1|31773.8|31633.8|31773.9|31633.9|31771.2|31631.2|21
1626599060000|2021-07-18 09:04:20|31773.7|31633.7|31773.4|31633.4|31773.8|31633.8|31772.6|31632.6|10
1626599070000|2021-07-18 09:04:30|31773.6|31633.6|31778.7|31638.7|31778.9|31638.9|31773.6|31633.6|14
1626599080000|2021-07-18 09:04:40|31779|31639|31780.5|31640.5|31780.5|31640.5|31778.7|31638.7|4
1626599090000|2021-07-18 09:04:50|31780.9|31640.9|31782.6|31642.6|31782.6|31642.6|31780.6|31640.6|8
1626599100000|2021-07-18 09:05:00|31781.8|31641.8|31764.3|31624.3|31782.7|31642.7|31762|31622|24
1626599110000|2021-07-18 09:05:10|31763.7|31623.7|31763.2|31623.2|31764.2|31624.2|31760.5|31620.5|20
1626599120000|2021-07-18 09:05:20|31763.4|31623.4|31761.4|31621.4|31763.4|31623.4|31760.8|31620.8|14
1626599130000|2021-07-18 09:05:30|31761.6|31621.6|31762.5|31622.5|31762.9|31622.9|31761.6|31621.6|9
1626599140000|2021-07-18 09:05:40|31762.6|31622.6|31762.4|31622.4|31763.4|31623.4|31762.3|31622.3|12
1626599150000|2021-07-18 09:05:50|31762.3|31622.3|31762.6|31622.6|31762.6|31622.6|31762.3|31622.3|5
1626599160000|2021-07-18 09:06:00|31764.1|31624.1|31765.8|31625.8|31766.8|31626.8|31764|31624|26
1626599170000|2021-07-18 09:06:10|31766.3|31626.3|31762.8|31622.8|31766.3|31626.3|31762.8|31622.8|14
1626599180000|2021-07-18 09:06:20|31762.9|31622.9|31765.1|31625.1|31765.6|31625.6|31762.6|31622.6|18
1626599190000|2021-07-18 09:06:30|31765.5|31625.5|31766.9|31626.9|31766.9|31626.9|31765.5|31625.5|4
1626599200000|2021-07-18 09:06:40|31766.5|31626.5|31760.3|31620.3|31766.9|31626.9|31760.3|31620.3|15
1626599210000|2021-07-18 09:06:50|31760.2|31620.2|31762|31622|31762.1|31622.1|31760.2|31620.2|8
1626599220000|2021-07-18 09:07:00|31761.1|31621.1|31759.8|31619.8|31761.1|31621.1|31758.4|31618.4|17
1626599230000|2021-07-18 09:07:10|31759.5|31619.5|31766|31626|31766|31626|31758|31618|25
1626599240000|2021-07-18 09:07:20|31766.5|31626.5|31765.5|31625.5|31767.2|31627.2|31765.5|31625.5|8
1626599250000|2021-07-18 09:07:30|31765.6|31625.6|31762.9|31622.9|31767.3|31627.3|31762.9|31622.9|12
1626599260000|2021-07-18 09:07:40|31762|31622|31762.6|31622.6|31762.8|31622.8|31762|31622|5
1626599270000|2021-07-18 09:07:50|31762.2|31622.2|31760.3|31620.3|31762.2|31622.2|31759.9|31619.9|17
1626599280000|2021-07-18 09:08:00|31760.2|31620.2|31759.8|31619.8|31760.2|31620.2|31759.4|31619.4|7
1626599290000|2021-07-18 09:08:10|31758.3|31618.3|31755.6|31615.6|31758.3|31618.3|31753.6|31613.6|18
1626599300000|2021-07-18 09:08:20|31755.4|31615.4|31762.6|31622.6|31762.9|31622.9|31755.4|31615.4|24
1626599310000|2021-07-18 09:08:30|31762.9|31622.9|31764.3|31624.3|31764.3|31624.3|31762.3|31622.3|8
1626599320000|2021-07-18 09:08:40|31764.4|31624.4|31766.3|31626.3|31766.3|31626.3|31764.3|31624.3|9
1626599330000|2021-07-18 09:08:50|31765.9|31625.9|31762.3|31622.3|31766.2|31626.2|31762.2|31622.2|15
1626599340000|2021-07-18 09:09:00|31762.4|31622.4|31762.6|31622.6|31762.6|31622.6|31762.4|31622.4|4
1626599350000|2021-07-18 09:09:10|31762.9|31622.9|31765.8|31625.8|31766|31626|31762.5|31622.5|16
1626599360000|2021-07-18 09:09:20|31765.4|31625.4|31765.3|31625.3|31765.7|31625.7|31764.9|31624.9|9
1626599370000|2021-07-18 09:09:30|31765.5|31625.5|31766.8|31626.8|31766.8|31626.8|31765.4|31625.4|4
1626599380000|2021-07-18 09:09:40|31767.2|31627.2|31767.7|31627.7|31767.8|31627.8|31765.9|31625.9|12
1626599390000|2021-07-18 09:09:50|31767.6|31627.6|31767.7|31627.7|31767.7|31627.7|31767.4|31627.4|8
1626599400000|2021-07-18 09:10:00|31767.8|31627.8|31760.1|31620.1|31767.8|31627.8|31760.1|31620.1|19
1626599410000|2021-07-18 09:10:10|31761.6|31621.6|31761.3|31621.3|31761.6|31621.6|31761.2|31621.2|4
1626599420000|2021-07-18 09:10:20|31761.6|31621.6|31760.2|31620.2|31761.8|31621.8|31760|31620|9
1626599430000|2021-07-18 09:10:30|31760|31620|31759.1|31619.1|31760.6|31620.6|31758|31618|20
1626599440000|2021-07-18 09:10:40|31758.3|31618.3|31759.8|31619.8|31759.9|31619.9|31757.1|31617.1|25
1626599450000|2021-07-18 09:10:50|31759.5|31619.5|31761.6|31621.6|31761.7|31621.7|31758.7|31618.7|21
1626599460000|2021-07-18 09:11:00|31761.5|31621.5|31761.2|31621.2|31761.5|31621.5|31760.8|31620.8|4
1626599470000|2021-07-18 09:11:10|31762|31622|31767.5|31627.5|31767.5|31627.5|31762|31622|11
1626599480000|2021-07-18 09:11:20|31766.3|31626.3|31771.2|31631.2|31773.6|31633.6|31766.3|31626.3|25
1626599490000|2021-07-18 09:11:30|31771.1|31631.1|31771.4|31631.4|31771.8|31631.8|31771|31631|17
1626599500000|2021-07-18 09:11:40|31771.1|31631.1|31768|31628|31771.1|31631.1|31767.8|31627.8|11
1626599510000|2021-07-18 09:11:50|31768.7|31628.7|31770.4|31630.4|31771.2|31631.2|31768.7|31628.7|8
1626599520000|2021-07-18 09:12:00|31770.8|31630.8|31774.1|31634.1|31774.4|31634.4|31770.8|31630.8|16
1626599530000|2021-07-18 09:12:10|31775.1|31635.1|31782.6|31642.6|31782.8|31642.8|31775.1|31635.1|20
1626599540000|2021-07-18 09:12:20|31782.7|31642.7|31778.8|31638.8|31783.8|31643.8|31778.2|31638.2|21
1626599550000|2021-07-18 09:12:30|31779.5|31639.5|31778.5|31638.5|31779.6|31639.6|31778.2|31638.2|10
1626599560000|2021-07-18 09:12:40|31778.2|31638.2|31778.5|31638.5|31778.8|31638.8|31778.2|31638.2|7
1626599570000|2021-07-18 09:12:50|31778.8|31638.8|31778.9|31638.9|31779.5|31639.5|31778.6|31638.6|12
1626599580000|2021-07-18 09:13:00|31779.1|31639.1|31779.4|31639.4|31779.4|31639.4|31778.3|31638.3|13
1626599590000|2021-07-18 09:13:10|31779.7|31639.7|31781.3|31641.3|31781.4|31641.4|31779.4|31639.4|11
1626599600000|2021-07-18 09:13:20|31781.9|31641.9|31781.8|31641.8|31782|31642|31781.1|31641.1|9
1626599610000|2021-07-18 09:13:30|31781.7|31641.7|31782.5|31642.5|31782.6|31642.6|31781.7|31641.7|11
1626599620000|2021-07-18 09:13:40|31783.1|31643.1|31792.5|31652.5|31794.5|31654.5|31783.1|31643.1|26
1626599630000|2021-07-18 09:13:50|31791.9|31651.9|31791|31651|31792.7|31652.7|31791|31651|25
1626599640000|2021-07-18 09:14:00|31791.1|31651.1|31789.6|31649.6|31791.4|31651.4|31787.2|31647.2|23
1626599650000|2021-07-18 09:14:10|31789.2|31649.2|31788|31648|31789.2|31649.2|31786.2|31646.2|17
1626599660000|2021-07-18 09:14:20|31788.4|31648.4|31788.2|31648.2|31788.8|31648.8|31788|31648|16
1626599670000|2021-07-18 09:14:30|31787.8|31647.8|31787.9|31647.9|31788.4|31648.4|31787.7|31647.7|11
1626599680000|2021-07-18 09:14:40|31787.1|31647.1|31786.7|31646.7|31787.1|31647.1|31786.7|31646.7|12
1626599690000|2021-07-18 09:14:50|31786.8|31646.8|31787.3|31647.3|31788.8|31648.8|31786.6|31646.6|22
1626599700000|2021-07-18 09:15:00|31787.4|31647.4|31782.9|31642.9|31787.4|31647.4|31781.8|31641.8|18
1626599710000|2021-07-18 09:15:10|31781.9|31641.9|31783.3|31643.3|31783.3|31643.3|31781.8|31641.8|15
1626599720000|2021-07-18 09:15:20|31783.2|31643.2|31781.7|31641.7|31783.7|31643.7|31781.7|31641.7|12
1626599730000|2021-07-18 09:15:30|31781.9|31641.9|31777.5|31637.5|31781.9|31641.9|31773.5|31633.5|24
1626599740000|2021-07-18 09:15:40|31777.7|31637.7|31778|31638|31778.1|31638.1|31777|31637|7
1626599750000|2021-07-18 09:15:50|31778.9|31638.9|31777.4|31637.4|31778.9|31638.9|31777.4|31637.4|9
1626599760000|2021-07-18 09:16:00|31777.6|31637.6|31777.3|31637.3|31777.7|31637.7|31777|31637|15
1626599770000|2021-07-18 09:16:10|31776.5|31636.5|31772.9|31632.9|31777|31637|31772.6|31632.6|11
1626599780000|2021-07-18 09:16:20|31772.6|31632.6|31769|31629|31772.6|31632.6|31769|31629|13
1626599790000|2021-07-18 09:16:30|31768.9|31628.9|31768.5|31628.5|31769.3|31629.3|31768.3|31628.3|13
1626599800000|2021-07-18 09:16:40|31768.9|31628.9|31770.9|31630.9|31781.8|31641.8|31768.9|31628.9|24
1626599810000|2021-07-18 09:16:50|31770.5|31630.5|31769.3|31629.3|31770.5|31630.5|31768.4|31628.4|13
1626599820000|2021-07-18 09:17:00|31769.6|31629.6|31769.8|31629.8|31770.1|31630.1|31769.2|31629.2|5
1626599830000|2021-07-18 09:17:10|31769.4|31629.4|31768.5|31628.5|31769.4|31629.4|31765.7|31625.7|9
1626599840000|2021-07-18 09:17:20|31769|31629|31768.4|31628.4|31769.3|31629.3|31768.3|31628.3|6
1626599850000|2021-07-18 09:17:30|31768.7|31628.7|31767.8|31627.8|31768.7|31628.7|31767.1|31627.1|10
1626599860000|2021-07-18 09:17:40|31767.2|31627.2|31768.4|31628.4|31768.7|31628.7|31767.2|31627.2|9
1626599870000|2021-07-18 09:17:50|31768|31628|31767.6|31627.6|31769.5|31629.5|31767.6|31627.6|16
1626599880000|2021-07-18 09:18:00|31767.1|31627.1|31768.9|31628.9|31769.2|31629.2|31767.1|31627.1|18
1626599890000|2021-07-18 09:18:10|31768.5|31628.5|31769.1|31629.1|31770|31630|31768.4|31628.4|18
1626599900000|2021-07-18 09:18:20|31769|31629|31770.3|31630.3|31771.1|31631.1|31769|31629|23
1626599910000|2021-07-18 09:18:30|31770.1|31630.1|31770.3|31630.3|31770.5|31630.5|31769.5|31629.5|13
1626599920000|2021-07-18 09:18:40|31770.5|31630.5|31770.6|31630.6|31772.1|31632.1|31769.9|31629.9|14
1626599930000|2021-07-18 09:18:50|31770.4|31630.4|31770.7|31630.7|31770.7|31630.7|31769.8|31629.8|11
1626599940000|2021-07-18 09:19:00|31770.3|31630.3|31770.6|31630.6|31770.8|31630.8|31770.3|31630.3|8
1626599950000|2021-07-18 09:19:10|31770.2|31630.2|31768.9|31628.9|31770.3|31630.3|31768.8|31628.8|14
1626599960000|2021-07-18 09:19:20|31769.4|31629.4|31768.9|31628.9|31769.4|31629.4|31768.8|31628.8|3
1626599970000|2021-07-18 09:19:30|31769.4|31629.4|31769.4|31629.4|31769.4|31629.4|31769.4|31629.4|1
1626599980000|2021-07-18 09:19:40|31768.8|31628.8|31768.9|31628.9|31769.9|31629.9|31768.8|31628.8|7
1626599990000|2021-07-18 09:19:50|31769.1|31629.1|31768.7|31628.7|31769.2|31629.2|31768.7|31628.7|5
1626600000000|2021-07-18 09:20:00|31768.9|31628.9|31765.7|31625.7|31768.9|31628.9|31764.5|31624.5|17
1626600010000|2021-07-18 09:20:10|31764.7|31624.7|31759.4|31619.4|31766.3|31626.3|31759.4|31619.4|15
1626600020000|2021-07-18 09:20:20|31759.6|31619.6|31766.9|31626.9|31766.9|31626.9|31759.6|31619.6|15
1626600030000|2021-07-18 09:20:30|31766.4|31626.4|31767|31627|31767.3|31627.3|31766.4|31626.4|16
1626600040000|2021-07-18 09:20:40|31766.3|31626.3|31765.1|31625.1|31766.3|31626.3|31764.5|31624.5|15
1626600050000|2021-07-18 09:20:50|31765|31625|31764.9|31624.9|31765.1|31625.1|31764.3|31624.3|9
1626600060000|2021-07-18 09:21:00|31764.7|31624.7|31764.8|31624.8|31765.1|31625.1|31764.4|31624.4|8
1626600070000|2021-07-18 09:21:10|31764.9|31624.9|31764.6|31624.6|31765.3|31625.3|31764|31624|17
1626600080000|2021-07-18 09:21:20|31764.5|31624.5|31764.9|31624.9|31765.7|31625.7|31764.5|31624.5|10
1626600090000|2021-07-18 09:21:30|31764.3|31624.3|31765|31625|31765|31625|31764.3|31624.3|5
1626600100000|2021-07-18 09:21:40|31764.9|31624.9|31771.4|31631.4|31772.5|31632.5|31764.9|31624.9|24
1626600110000|2021-07-18 09:21:50|31771.3|31631.3|31767.2|31627.2|31771.3|31631.3|31767.2|31627.2|24
1626600120000|2021-07-18 09:22:00|31767.8|31627.8|31767.7|31627.7|31768.3|31628.3|31767.5|31627.5|10
1626600130000|2021-07-18 09:22:10|31767.9|31627.9|31767.9|31627.9|31768|31628|31767.3|31627.3|9
1626600140000|2021-07-18 09:22:20|31767.5|31627.5|31766.8|31626.8|31768.1|31628.1|31766.8|31626.8|8
1626600150000|2021-07-18 09:22:30|31766.2|31626.2|31765.6|31625.6|31766.4|31626.4|31765.6|31625.6|5
1626600160000|2021-07-18 09:22:40|31766|31626|31775|31635|31777.1|31637.1|31766|31626|12
1626600170000|2021-07-18 09:22:50|31775.6|31635.6|31777|31637|31777|31637|31772.7|31632.7|21
1626600180000|2021-07-18 09:23:00|31775.5|31635.5|31775.8|31635.8|31777.6|31637.6|31774.8|31634.8|21
1626600190000|2021-07-18 09:23:10|31776.4|31636.4|31787.8|31647.8|31788.9|31648.9|31775.8|31635.8|20
1626600200000|2021-07-18 09:23:20|31788.3|31648.3|31787.7|31647.7|31790.3|31650.3|31787|31647|20
1626600210000|2021-07-18 09:23:30|31787.8|31647.8|31788.7|31648.7|31789.3|31649.3|31787.8|31647.8|13
1626600220000|2021-07-18 09:23:40|31788.6|31648.6|31788.8|31648.8|31789.3|31649.3|31788.4|31648.4|11
1626600230000|2021-07-18 09:23:50|31788.7|31648.7|31789.1|31649.1|31791.5|31651.5|31787.7|31647.7|15
1626600240000|2021-07-18 09:24:00|31788.9|31648.9|31784.3|31644.3|31788.9|31648.9|31782.6|31642.6|25
1626600250000|2021-07-18 09:24:10|31784|31644|31783.1|31643.1|31785.2|31645.2|31782.7|31642.7|26
1626600260000|2021-07-18 09:24:20|31784.1|31644.1|31781.7|31641.7|31784.1|31644.1|31781.4|31641.4|18
1626600270000|2021-07-18 09:24:30|31781.6|31641.6|31781.6|31641.6|31781.6|31641.6|31781.4|31641.4|3
1626600280000|2021-07-18 09:24:40|31781.4|31641.4|31782.8|31642.8|31782.9|31642.9|31781.4|31641.4|12
1626600290000|2021-07-18 09:24:50|31782.9|31642.9|31779.1|31639.1|31783.9|31643.9|31778.7|31638.7|21
1626600300000|2021-07-18 09:25:00|31778.9|31638.9|31776.5|31636.5|31780.5|31640.5|31772.9|31632.9|22
1626600310000|2021-07-18 09:25:10|31776.4|31636.4|31773.8|31633.8|31776.4|31636.4|31773.8|31633.8|8
1626600320000|2021-07-18 09:25:20|31773.7|31633.7|31774.7|31634.7|31774.7|31634.7|31773.7|31633.7|6
1626600330000|2021-07-18 09:25:30|31773.2|31633.2|31773.4|31633.4|31773.8|31633.8|31772.9|31632.9|6
1626600340000|2021-07-18 09:25:40|31774|31634|31777.8|31637.8|31777.8|31637.8|31774|31634|11
1626600350000|2021-07-18 09:25:50|31777.9|31637.9|31778|31638|31778.1|31638.1|31777.8|31637.8|6
1626600360000|2021-07-18 09:26:00|31777.9|31637.9|31777.2|31637.2|31778.1|31638.1|31777|31637|9
1626600370000|2021-07-18 09:26:10|31778.2|31638.2|31779.1|31639.1|31779.2|31639.2|31778.2|31638.2|9
1626600380000|2021-07-18 09:26:20|31779.4|31639.4|31781.5|31641.5|31781.6|31641.6|31778.9|31638.9|8
1626600390000|2021-07-18 09:26:30|31781.6|31641.6|31787.2|31647.2|31787.2|31647.2|31781.3|31641.3|17
1626600400000|2021-07-18 09:26:40|31787.1|31647.1|31787.9|31647.9|31788|31648|31786.8|31646.8|11
1626600410000|2021-07-18 09:26:50|31788|31648|31787.8|31647.8|31788.5|31648.5|31787.8|31647.8|13
1626600420000|2021-07-18 09:27:00|31788.2|31648.2|31789.1|31649.1|31789.6|31649.6|31788.2|31648.2|8
1626600430000|2021-07-18 09:27:10|31789|31649|31795.4|31655.4|31795.4|31655.4|31789|31649|15
1626600440000|2021-07-18 09:27:20|31797.2|31657.2|31816.8|31676.8|31817.1|31677.1|31797.2|31657.2|31
1626600450000|2021-07-18 09:27:30|31816.3|31676.3|31811.1|31671.1|31816.8|31676.8|31811.1|31671.1|22
1626600460000|2021-07-18 09:27:40|31811.2|31671.2|31812.4|31672.4|31812.4|31672.4|31811.1|31671.1|12
1626600470000|2021-07-18 09:27:50|31812.3|31672.3|31809.4|31669.4|31812.5|31672.5|31808.3|31668.3|19
1626600480000|2021-07-18 09:28:00|31809.2|31669.2|31809.5|31669.5|31809.5|31669.5|31808.1|31668.1|22
1626600490000|2021-07-18 09:28:10|31809.2|31669.2|31810.1|31670.1|31812.2|31672.2|31809.2|31669.2|19
1626600500000|2021-07-18 09:28:20|31810.2|31670.2|31810.5|31670.5|31810.5|31670.5|31810.2|31670.2|12
1626600510000|2021-07-18 09:28:30|31810.4|31670.4|31810.2|31670.2|31810.4|31670.4|31810.2|31670.2|3
1626600520000|2021-07-18 09:28:40|31810.1|31670.1|31811.9|31671.9|31811.9|31671.9|31810.1|31670.1|13
1626600530000|2021-07-18 09:28:50|31812.1|31672.1|31817.6|31677.6|31817.9|31677.9|31812.1|31672.1|23
1626600540000|2021-07-18 09:29:00|31817.7|31677.7|31819.7|31679.7|31819.7|31679.7|31816.6|31676.6|9
1626600550000|2021-07-18 09:29:10|31820|31680|31823.4|31683.4|31823.4|31683.4|31819.4|31679.4|22
1626600560000|2021-07-18 09:29:20|31825.2|31685.2|31826.4|31686.4|31827.2|31687.2|31824.7|31684.7|19
1626600570000|2021-07-18 09:29:30|31825.8|31685.8|31826|31686|31826.3|31686.3|31824.5|31684.5|11
1626600580000|2021-07-18 09:29:40|31825.5|31685.5|31825.6|31685.6|31825.9|31685.9|31824.5|31684.5|12
1626600590000|2021-07-18 09:29:50|31826.1|31686.1|31826.8|31686.8|31826.8|31686.8|31825.9|31685.9|15
1626600600000|2021-07-18 09:30:00|31826.4|31686.4|31817.5|31677.5|31827.3|31687.3|31816.9|31676.9|33
1626600610000|2021-07-18 09:30:10|31817.4|31677.4|31812|31672|31817.5|31677.5|31812|31672|19
1626600620000|2021-07-18 09:30:20|31813.8|31673.8|31814.2|31674.2|31814.4|31674.4|31813.7|31673.7|13
1626600630000|2021-07-18 09:30:30|31813.4|31673.4|31815|31675|31815.4|31675.4|31809.9|31669.9|19
1626600640000|2021-07-18 09:30:40|31815.7|31675.7|31815.1|31675.1|31816.7|31676.7|31814.9|31674.9|15
1626600650000|2021-07-18 09:30:50|31815.6|31675.6|31817.2|31677.2|31817.5|31677.5|31815.6|31675.6|9
1626600660000|2021-07-18 09:31:00|31817.1|31677.1|31819.4|31679.4|31819.9|31679.9|31816.4|31676.4|17
1626600670000|2021-07-18 09:31:10|31819.1|31679.1|31814.1|31674.1|31819.1|31679.1|31814|31674|30
1626600680000|2021-07-18 09:31:20|31814.2|31674.2|31812.5|31672.5|31815|31675|31812.1|31672.1|16
1626600690000|2021-07-18 09:31:30|31811.1|31671.1|31813.2|31673.2|31813.4|31673.4|31810.9|31670.9|20
1626600700000|2021-07-18 09:31:40|31814|31674|31813.4|31673.4|31814.7|31674.7|31812.4|31672.4|18
1626600710000|2021-07-18 09:31:50|31813|31673|31810|31670|31813.1|31673.1|31810|31670|20
1626600720000|2021-07-18 09:32:00|31810.1|31670.1|31809|31669|31810.1|31670.1|31809|31669|10
1626600730000|2021-07-18 09:32:10|31809.1|31669.1|31808.4|31668.4|31809.1|31669.1|31807.8|31667.8|11
1626600740000|2021-07-18 09:32:20|31808.7|31668.7|31810|31670|31810.4|31670.4|31808.4|31668.4|16
1626600750000|2021-07-18 09:32:30|31809.2|31669.2|31811.1|31671.1|31811.7|31671.7|31809.2|31669.2|13
1626600760000|2021-07-18 09:32:40|31809.7|31669.7|31812.4|31672.4|31813.1|31673.1|31809.7|31669.7|20
1626600770000|2021-07-18 09:32:50|31812.5|31672.5|31813.1|31673.1|31813.7|31673.7|31811.9|31671.9|15
1626600780000|2021-07-18 09:33:00|31813.2|31673.2|31814.4|31674.4|31815.3|31675.3|31813.2|31673.2|14
1626600790000|2021-07-18 09:33:10|31813.8|31673.8|31814.5|31674.5|31814.8|31674.8|31813.8|31673.8|18
1626600800000|2021-07-18 09:33:20|31814.8|31674.8|31814|31674|31815.4|31675.4|31814|31674|11
1626600810000|2021-07-18 09:33:30|31813.8|31673.8|31812.3|31672.3|31816|31676|31812.3|31672.3|16
1626600820000|2021-07-18 09:33:40|31812.1|31672.1|31812.1|31672.1|31812.1|31672.1|31811.9|31671.9|4
1626600830000|2021-07-18 09:33:50|31812.2|31672.2|31814.5|31674.5|31814.5|31674.5|31812.2|31672.2|13
1626600840000|2021-07-18 09:34:00|31814.6|31674.6|31814.4|31674.4|31814.8|31674.8|31814.4|31674.4|7
1626600850000|2021-07-18 09:34:10|31814.7|31674.7|31812.3|31672.3|31814.7|31674.7|31812.1|31672.1|13
1626600860000|2021-07-18 09:34:20|31812.4|31672.4|31812.8|31672.8|31813.6|31673.6|31812.2|31672.2|21
1626600870000|2021-07-18 09:34:30|31812.9|31672.9|31812|31672|31813.2|31673.2|31811.8|31671.8|18
1626600880000|2021-07-18 09:34:40|31811.9|31671.9|31813.3|31673.3|31813.4|31673.4|31811.5|31671.5|22
1626600890000|2021-07-18 09:34:50|31813.4|31673.4|31819.3|31679.3|31819.3|31679.3|31813.1|31673.1|17
1626600900000|2021-07-18 09:35:00|31819.5|31679.5|31816.6|31676.6|31819.5|31679.5|31815.5|31675.5|28
1626600910000|2021-07-18 09:35:10|31816.5|31676.5|31816|31676|31816.8|31676.8|31814.8|31674.8|10
1626600920000|2021-07-18 09:35:20|31816.2|31676.2|31815.6|31675.6|31816.3|31676.3|31814.9|31674.9|5
1626600930000|2021-07-18 09:35:30|31815.5|31675.5|31815.6|31675.6|31816.2|31676.2|31815.5|31675.5|3
1626600940000|2021-07-18 09:35:40|31815.4|31675.4|31815.3|31675.3|31815.8|31675.8|31813.8|31673.8|12
1626600950000|2021-07-18 09:35:50|31814.3|31674.3|31813.8|31673.8|31814.3|31674.3|31813.3|31673.3|7
1626600960000|2021-07-18 09:36:00|31813.4|31673.4|31811.9|31671.9|31813.4|31673.4|31811|31671|18
1626600970000|2021-07-18 09:36:10|31811.8|31671.8|31811.6|31671.6|31811.9|31671.9|31811.6|31671.6|3
1626600980000|2021-07-18 09:36:20|31811.8|31671.8|31812.9|31672.9|31813.4|31673.4|31811.8|31671.8|14
1626600990000|2021-07-18 09:36:30|31813.1|31673.1|31819.2|31679.2|31824.1|31684.1|31812.8|31672.8|23
1626601000000|2021-07-18 09:36:40|31819.3|31679.3|31816.3|31676.3|31820.2|31680.2|31816.3|31676.3|16
1626601010000|2021-07-18 09:36:50|31817|31677|31817.3|31677.3|31817.3|31677.3|31816.9|31676.9|9
1626601020000|2021-07-18 09:37:00|31817.8|31677.8|31817.4|31677.4|31818.1|31678.1|31816|31676|12
1626601030000|2021-07-18 09:37:10|31816.8|31676.8|31815.3|31675.3|31818.3|31678.3|31815.3|31675.3|18
1626601040000|2021-07-18 09:37:20|31815.6|31675.6|31813|31673|31815.7|31675.7|31812.1|31672.1|23
1626601050000|2021-07-18 09:37:30|31811.2|31671.2|31811.8|31671.8|31812.6|31672.6|31810.6|31670.6|17
1626601060000|2021-07-18 09:37:40|31811.9|31671.9|31811.6|31671.6|31811.9|31671.9|31811.5|31671.5|14
1626601070000|2021-07-18 09:37:50|31811.5|31671.5|31813.1|31673.1|31813.1|31673.1|31811.4|31671.4|10
1626601080000|2021-07-18 09:38:00|31813.5|31673.5|31813.9|31673.9|31813.9|31673.9|31813.5|31673.5|3
1626601090000|2021-07-18 09:38:10|31814|31674|31814.6|31674.6|31814.6|31674.6|31814|31674|5
1626601100000|2021-07-18 09:38:20|31814.8|31674.8|31815|31675|31815|31675|31814.6|31674.6|3
1626601110000|2021-07-18 09:38:30|31815.2|31675.2|31815.3|31675.3|31815.3|31675.3|31815.2|31675.2|2
1626601120000|2021-07-18 09:38:40|31815.1|31675.1|31817.4|31677.4|31817.4|31677.4|31815.1|31675.1|12
1626601130000|2021-07-18 09:38:50|31817.7|31677.7|31826.7|31686.7|31826.7|31686.7|31817.7|31677.7|16
1626601140000|2021-07-18 09:39:00|31825.9|31685.9|31827.4|31687.4|31827.6|31687.6|31825.9|31685.9|11
1626601150000|2021-07-18 09:39:10|31828.1|31688.1|31828.4|31688.4|31828.6|31688.6|31826.8|31686.8|24
1626601160000|2021-07-18 09:39:20|31828.5|31688.5|31826.4|31686.4|31829.1|31689.1|31824.9|31684.9|22
1626601170000|2021-07-18 09:39:30|31826.1|31686.1|31828.1|31688.1|31828.9|31688.9|31826.1|31686.1|17
1626601180000|2021-07-18 09:39:40|31828|31688|31832.3|31692.3|31832.3|31692.3|31827.9|31687.9|14
1626601190000|2021-07-18 09:39:50|31831.9|31691.9|31841.6|31701.6|31844.3|31704.3|31831.8|31691.8|25
1626601200000|2021-07-18 09:40:00|31842.2|31702.2|31842.2|31702.2|31843.1|31703.1|31840.5|31700.5|27
1626601210000|2021-07-18 09:40:10|31842.3|31702.3|31840.6|31700.6|31843.3|31703.3|31840.6|31700.6|20
1626601220000|2021-07-18 09:40:20|31841|31701|31843.4|31703.4|31844|31704|31841|31701|20
1626601230000|2021-07-18 09:40:30|31843.5|31703.5|31849.3|31709.3|31850.5|31710.5|31843.5|31703.5|20
1626601240000|2021-07-18 09:40:40|31849.5|31709.5|31852.9|31712.9|31852.9|31712.9|31849.5|31709.5|18
1626601250000|2021-07-18 09:40:50|31854.3|31714.3|31856.1|31716.1|31858.7|31718.7|31852|31712|29
1626601260000|2021-07-18 09:41:00|31856.6|31716.6|31855.6|31715.6|31856.6|31716.6|31855|31715|12
1626601270000|2021-07-18 09:41:10|31856.1|31716.1|31866|31726|31866|31726|31856.1|31716.1|20
1626601280000|2021-07-18 09:41:20|31865.8|31725.8|31860|31720|31868.1|31728.1|31859.8|31719.8|26
1626601290000|2021-07-18 09:41:30|31860.2|31720.2|31859|31719|31860.2|31720.2|31858.2|31718.2|18
1626601300000|2021-07-18 09:41:40|31858.9|31718.9|31851.8|31711.8|31858.9|31718.9|31851.8|31711.8|17
1626601310000|2021-07-18 09:41:50|31852.5|31712.5|31853.5|31713.5|31853.6|31713.6|31852.4|31712.4|25
1626601320000|2021-07-18 09:42:00|31852.9|31712.9|31849.7|31709.7|31853.2|31713.2|31849.7|31709.7|27
1626601330000|2021-07-18 09:42:10|31849.9|31709.9|31842.4|31702.4|31850.9|31710.9|31842.1|31702.1|23
1626601340000|2021-07-18 09:42:20|31842.5|31702.5|31839.9|31699.9|31842.5|31702.5|31839.9|31699.9|15
1626601350000|2021-07-18 09:42:30|31839.8|31699.8|31846.1|31706.1|31846.4|31706.4|31839.8|31699.8|5
1626601360000|2021-07-18 09:42:40|31844.9|31704.9|31848.4|31708.4|31848.4|31708.4|31844.9|31704.9|18
1626601370000|2021-07-18 09:42:50|31848.7|31708.7|31850.2|31710.2|31850.3|31710.3|31848.6|31708.6|19
1626601380000|2021-07-18 09:43:00|31850|31710|31844.1|31704.1|31850|31710|31844|31704|23
1626601390000|2021-07-18 09:43:10|31843.1|31703.1|31842.9|31702.9|31843.3|31703.3|31842.5|31702.5|10
1626601400000|2021-07-18 09:43:20|31845|31705|31843.6|31703.6|31845.8|31705.8|31842.9|31702.9|19
1626601410000|2021-07-18 09:43:30|31844.2|31704.2|31842.8|31702.8|31845.5|31705.5|31842.8|31702.8|17
1626601420000|2021-07-18 09:43:40|31843.5|31703.5|31843.5|31703.5|31843.5|31703.5|31842.8|31702.8|8
1626601430000|2021-07-18 09:43:50|31842.8|31702.8|31846.5|31706.5|31846.5|31706.5|31842.8|31702.8|17
1626601440000|2021-07-18 09:44:00|31846.3|31706.3|31844.6|31704.6|31846.9|31706.9|31844.1|31704.1|19
1626601450000|2021-07-18 09:44:10|31844.8|31704.8|31844.8|31704.8|31845|31705|31844|31704|16
1626601460000|2021-07-18 09:44:20|31845|31705|31845.2|31705.2|31845.5|31705.5|31844.6|31704.6|16
1626601470000|2021-07-18 09:44:30|31845|31705|31847.5|31707.5|31852.7|31712.7|31845|31705|23
1626601480000|2021-07-18 09:44:40|31847.6|31707.6|31844.7|31704.7|31848.2|31708.2|31843.5|31703.5|19
1626601490000|2021-07-18 09:44:50|31845.3|31705.3|31844.9|31704.9|31845.8|31705.8|31844.5|31704.5|20
1626601500000|2021-07-18 09:45:00|31845.3|31705.3|31843.6|31703.6|31845.4|31705.4|31843.3|31703.3|16
1626601510000|2021-07-18 09:45:10|31843.7|31703.7|31844.6|31704.6|31844.8|31704.8|31843.4|31703.4|15
1626601520000|2021-07-18 09:45:20|31844.2|31704.2|31844.2|31704.2|31845.3|31705.3|31844.2|31704.2|11
1626601530000|2021-07-18 09:45:30|31844.3|31704.3|31844|31704|31844.5|31704.5|31844|31704|10
1626601540000|2021-07-18 09:45:40|31844.1|31704.1|31844.1|31704.1|31844.3|31704.3|31844|31704|7
1626601550000|2021-07-18 09:45:50|31844|31704|31844|31704|31844.2|31704.2|31843.9|31703.9|7
1626601560000|2021-07-18 09:46:00|31843.9|31703.9|31845.8|31705.8|31845.9|31705.9|31843.8|31703.8|7
1626601570000|2021-07-18 09:46:10|31845.6|31705.6|31845.7|31705.7|31845.9|31705.9|31845.5|31705.5|8
1626601580000|2021-07-18 09:46:20|31845.9|31705.9|31846|31706|31846.3|31706.3|31845.7|31705.7|9
1626601590000|2021-07-18 09:46:30|31846.3|31706.3|31864|31724|31864.5|31724.5|31846.3|31706.3|29
1626601600000|2021-07-18 09:46:40|31864.5|31724.5|31865.1|31725.1|31866.9|31726.9|31863.4|31723.4|24
1626601610000|2021-07-18 09:46:50|31864.7|31724.7|31870|31730|31873.4|31733.4|31864.7|31724.7|23
1626601620000|2021-07-18 09:47:00|31869.9|31729.9|31894|31754|31894|31754|31869.9|31729.9|36
1626601630000|2021-07-18 09:47:10|31894.2|31754.2|31900.5|31760.5|31908.2|31768.2|31894.2|31754.2|36
1626601640000|2021-07-18 09:47:20|31902.2|31762.2|31898.8|31758.8|31903.8|31763.8|31897.4|31757.4|30
1626601650000|2021-07-18 09:47:30|31899.1|31759.1|31908.1|31768.1|31909|31769|31898.6|31758.6|30
1626601660000|2021-07-18 09:47:40|31907.9|31767.9|31908.5|31768.5|31908.5|31768.5|31907.4|31767.4|18
1626601670000|2021-07-18 09:47:50|31907.8|31767.8|31904.8|31764.8|31908|31768|31904.8|31764.8|29
1626601680000|2021-07-18 09:48:00|31904.2|31764.2|31905.9|31765.9|31906.2|31766.2|31901.3|31761.3|28
1626601690000|2021-07-18 09:48:10|31906|31766|31919.8|31779.8|31919.9|31779.9|31906|31766|31
1626601700000|2021-07-18 09:48:20|31919.5|31779.5|31925.2|31785.2|31925.2|31785.2|31918.2|31778.2|30
1626601710000|2021-07-18 09:48:30|31925.7|31785.7|31921.6|31781.6|31926|31786|31921.6|31781.6|28
1626601720000|2021-07-18 09:48:40|31919.5|31779.5|31911.5|31771.5|31923.6|31783.6|31910.9|31770.9|34
1626601730000|2021-07-18 09:48:50|31911.4|31771.4|31913.3|31773.3|31916.6|31776.6|31910|31770|35
1626601740000|2021-07-18 09:49:00|31913.8|31773.8|31906.2|31766.2|31914.3|31774.3|31906.2|31766.2|30
1626601750000|2021-07-18 09:49:10|31906|31766|31900.2|31760.2|31906|31766|31900.2|31760.2|29
1626601760000|2021-07-18 09:49:20|31899.5|31759.5|31899.1|31759.1|31901.1|31761.1|31896.4|31756.4|35
1626601770000|2021-07-18 09:49:30|31899.8|31759.8|31898.2|31758.2|31900.3|31760.3|31897.5|31757.5|21
1626601780000|2021-07-18 09:49:40|31898.5|31758.5|31900.7|31760.7|31900.8|31760.8|31897.9|31757.9|28
1626601790000|2021-07-18 09:49:50|31901.1|31761.1|31903.6|31763.6|31903.6|31763.6|31901|31761|25
1626601800000|2021-07-18 09:50:00|31903.3|31763.3|31902.7|31762.7|31905|31765|31902.6|31762.6|27
1626601810000|2021-07-18 09:50:10|31900|31760|31898.7|31758.7|31900.8|31760.8|31897.8|31757.8|24
1626601820000|2021-07-18 09:50:20|31897.3|31757.3|31897.2|31757.2|31901.1|31761.1|31897.1|31757.1|27
1626601830000|2021-07-18 09:50:30|31897.7|31757.7|31895.6|31755.6|31897.9|31757.9|31894.3|31754.3|20
1626601840000|2021-07-18 09:50:40|31895.5|31755.5|31891.6|31751.6|31895.5|31755.5|31891.6|31751.6|6
1626601850000|2021-07-18 09:50:50|31891.7|31751.7|31891.1|31751.1|31891.7|31751.7|31891.1|31751.1|6
1626601860000|2021-07-18 09:51:00|31890.4|31750.4|31881.7|31741.7|31891|31751|31881.2|31741.2|23
1626601870000|2021-07-18 09:51:10|31882.2|31742.2|31875.4|31735.4|31882.3|31742.3|31875.2|31735.2|30
1626601880000|2021-07-18 09:51:20|31875.9|31735.9|31873.2|31733.2|31876.2|31736.2|31873|31733|25
1626601890000|2021-07-18 09:51:30|31873.5|31733.5|31881.5|31741.5|31881.5|31741.5|31873.5|31733.5|24
1626601900000|2021-07-18 09:51:40|31881.6|31741.6|31884.1|31744.1|31884.1|31744.1|31879.7|31739.7|26
1626601910000|2021-07-18 09:51:50|31884.9|31744.9|31883.4|31743.4|31885.2|31745.2|31882.4|31742.4|22
1626601920000|2021-07-18 09:52:00|31883.3|31743.3|31881|31741|31883.8|31743.8|31880.8|31740.8|22
1626601930000|2021-07-18 09:52:10|31880.6|31740.6|31875.6|31735.6|31880.6|31740.6|31875.3|31735.3|19
1626601940000|2021-07-18 09:52:20|31875.7|31735.7|31876.2|31736.2|31876.5|31736.5|31875.7|31735.7|18
1626601950000|2021-07-18 09:52:30|31876.1|31736.1|31877.9|31737.9|31879.2|31739.2|31876.1|31736.1|16
1626601960000|2021-07-18 09:52:40|31877.3|31737.3|31876.2|31736.2|31877.6|31737.6|31876.1|31736.1|23
1626601970000|2021-07-18 09:52:50|31876|31736|31876.4|31736.4|31876.6|31736.6|31875.4|31735.4|17
1626601980000|2021-07-18 09:53:00|31876.3|31736.3|31875.4|31735.4|31876.6|31736.6|31874.9|31734.9|16
1626601990000|2021-07-18 09:53:10|31875.5|31735.5|31875.5|31735.5|31875.5|31735.5|31875.5|31735.5|1
1626602000000|2021-07-18 09:53:20|31875.8|31735.8|31870.8|31730.8|31875.8|31735.8|31869.7|31729.7|19
1626602010000|2021-07-18 09:53:30|31870.7|31730.7|31882.1|31742.1|31882.1|31742.1|31870.7|31730.7|26
1626602020000|2021-07-18 09:53:40|31881.1|31741.1|31879.9|31739.9|31883|31743|31879.9|31739.9|20
1626602030000|2021-07-18 09:53:50|31880.1|31740.1|31879.8|31739.8|31880.7|31740.7|31879.8|31739.8|19
1626602040000|2021-07-18 09:54:00|31879.9|31739.9|31881.7|31741.7|31881.7|31741.7|31879.4|31739.4|18
1626602050000|2021-07-18 09:54:10|31881.5|31741.5|31881.5|31741.5|31881.7|31741.7|31880.8|31740.8|12
1626602060000|2021-07-18 09:54:20|31881|31741|31881|31741|31881.5|31741.5|31880.5|31740.5|16
1626602070000|2021-07-18 09:54:30|31881.1|31741.1|31880.5|31740.5|31881.2|31741.2|31880.5|31740.5|15
1626602080000|2021-07-18 09:54:40|31880.3|31740.3|31879.3|31739.3|31880.3|31740.3|31879.3|31739.3|5
1626602090000|2021-07-18 09:54:50|31879.8|31739.8|31879|31739|31880.2|31740.2|31876.8|31736.8|24
1626602100000|2021-07-18 09:55:00|31879.3|31739.3|31875.9|31735.9|31879.4|31739.4|31875.9|31735.9|13
1626602110000|2021-07-18 09:55:10|31876.6|31736.6|31873.7|31733.7|31876.6|31736.6|31873.3|31733.3|18
1626602120000|2021-07-18 09:55:20|31873.4|31733.4|31870.1|31730.1|31873.4|31733.4|31869.8|31729.8|13
1626602130000|2021-07-18 09:55:30|31869.9|31729.9|31867.5|31727.5|31870.3|31730.3|31867.2|31727.2|17
1626602140000|2021-07-18 09:55:40|31867.1|31727.1|31859.6|31719.6|31867.5|31727.5|31859|31719|27
1626602150000|2021-07-18 09:55:50|31859.4|31719.4|31860.7|31720.7|31861.6|31721.6|31859.2|31719.2|28
1626602160000|2021-07-18 09:56:00|31861|31721|31863.1|31723.1|31866.2|31726.2|31860.4|31720.4|29
1626602170000|2021-07-18 09:56:10|31863|31723|31863.1|31723.1|31863.6|31723.6|31862.6|31722.6|23
1626602180000|2021-07-18 09:56:20|31863|31723|31858.9|31718.9|31863.3|31723.3|31858.9|31718.9|14
1626602190000|2021-07-18 09:56:30|31858.6|31718.6|31855|31715|31858.6|31718.6|31855|31715|12
1626602200000|2021-07-18 09:56:40|31855.2|31715.2|31853.3|31713.3|31855.4|31715.4|31853.3|31713.3|8
1626602210000|2021-07-18 09:56:50|31853.4|31713.4|31853.4|31713.4|31853.4|31713.4|31852.2|31712.2|5
1626602220000|2021-07-18 09:57:00|31853.1|31713.1|31852.1|31712.1|31853.1|31713.1|31852.1|31712.1|2
1626602230000|2021-07-18 09:57:10|31852.8|31712.8|31844.7|31704.7|31853.1|31713.1|31843.5|31703.5|22
1626602240000|2021-07-18 09:57:20|31844.8|31704.8|31842.3|31702.3|31844.8|31704.8|31841.4|31701.4|15
1626602250000|2021-07-18 09:57:30|31842.5|31702.5|31833.3|31693.3|31842.5|31702.5|31833.1|31693.1|25
1626602260000|2021-07-18 09:57:40|31833.4|31693.4|31833.7|31693.7|31834.4|31694.4|31833.3|31693.3|11
1626602270000|2021-07-18 09:57:50|31834|31694|31828.5|31688.5|31834.1|31694.1|31828.5|31688.5|7
1626602280000|2021-07-18 09:58:00|31828.7|31688.7|31828.4|31688.4|31828.7|31688.7|31828.4|31688.4|6
1626602290000|2021-07-18 09:58:10|31828.5|31688.5|31826.9|31686.9|31828.5|31688.5|31826.9|31686.9|5
1626602300000|2021-07-18 09:58:20|31826.8|31686.8|31826.8|31686.8|31826.9|31686.9|31825.8|31685.8|7
1626602310000|2021-07-18 09:58:30|31826.6|31686.6|31822.5|31682.5|31826.7|31686.7|31822.5|31682.5|11
1626602320000|2021-07-18 09:58:40|31822.4|31682.4|31820.1|31680.1|31822.6|31682.6|31820.1|31680.1|7
1626602330000|2021-07-18 09:58:50|31820|31680|31815.4|31675.4|31820|31680|31815.4|31675.4|21
1626602340000|2021-07-18 09:59:00|31815.5|31675.5|31812.5|31672.5|31815.5|31675.5|31812.2|31672.2|25
1626602350000|2021-07-18 09:59:10|31811.8|31671.8|31807.9|31667.9|31812|31672|31807.1|31667.1|25
1626602360000|2021-07-18 09:59:20|31808|31668|31814.2|31674.2|31814.3|31674.3|31807.6|31667.6|12
1626602370000|2021-07-18 09:59:30|31814|31674|31810.2|31670.2|31814.5|31674.5|31807.9|31667.9|33
1626602380000|2021-07-18 09:59:40|31810.4|31670.4|31810.2|31670.2|31811.9|31671.9|31809.6|31669.6|24
1626602390000|2021-07-18 09:59:50|31809.8|31669.8|31809.8|31669.8|31810.9|31670.9|31809.1|31669.1|24
1626602400000|2021-07-18 10:00:00|31810.4|31670.4|31800.7|31660.7|31810.4|31670.4|31800.7|31660.7|27
1626602410000|2021-07-18 10:00:10|31801|31661|31782.4|31642.4|31801|31661|31782.4|31642.4|34
1626602420000|2021-07-18 10:00:20|31782.7|31642.7|31779.7|31639.7|31782.9|31642.9|31779.4|31639.4|22
1626602430000|2021-07-18 10:00:30|31779.8|31639.8|31784.2|31644.2|31786.2|31646.2|31779.8|31639.8|17
1626602440000|2021-07-18 10:00:40|31784|31644|31784.4|31644.4|31785.4|31645.4|31781.7|31641.7|22
1626602450000|2021-07-18 10:00:50|31784.7|31644.7|31778|31638|31785.7|31645.7|31777.9|31637.9|22
1626602460000|2021-07-18 10:01:00|31777.9|31637.9|31779.1|31639.1|31780.9|31640.9|31777.7|31637.7|27
1626602470000|2021-07-18 10:01:10|31779.2|31639.2|31781|31641|31781|31641|31779.2|31639.2|14
1626602480000|2021-07-18 10:01:20|31780.6|31640.6|31794.6|31654.6|31796.8|31656.8|31780.6|31640.6|29
1626602490000|2021-07-18 10:01:30|31794.7|31654.7|31787.8|31647.8|31795.2|31655.2|31787.6|31647.6|21
1626602500000|2021-07-18 10:01:40|31787.6|31647.6|31783.7|31643.7|31788.6|31648.6|31783.6|31643.6|22
1626602510000|2021-07-18 10:01:50|31782.9|31642.9|31782.3|31642.3|31783.2|31643.2|31782.3|31642.3|14
1626602520000|2021-07-18 10:02:00|31782.2|31642.2|31782.9|31642.9|31784.8|31644.8|31782.2|31642.2|14
1626602530000|2021-07-18 10:02:10|31783.2|31643.2|31781.1|31641.1|31783.6|31643.6|31781.1|31641.1|20
1626602540000|2021-07-18 10:02:20|31781.2|31641.2|31782|31642|31784.2|31644.2|31780.7|31640.7|18
1626602550000|2021-07-18 10:02:30|31781.9|31641.9|31780|31640|31784.6|31644.6|31779.8|31639.8|21
1626602560000|2021-07-18 10:02:40|31779.7|31639.7|31774.1|31634.1|31780.4|31640.4|31773.9|31633.9|15
1626602570000|2021-07-18 10:02:50|31773.8|31633.8|31769.5|31629.5|31773.8|31633.8|31769.4|31629.4|19
1626602580000|2021-07-18 10:03:00|31769.6|31629.6|31769.8|31629.8|31771.9|31631.9|31768.6|31628.6|28
1626602590000|2021-07-18 10:03:10|31769.1|31629.1|31760.8|31620.8|31769.1|31629.1|31760.6|31620.6|28
1626602600000|2021-07-18 10:03:20|31761.3|31621.3|31758|31618|31761.3|31621.3|31755.5|31615.5|30
1626602610000|2021-07-18 10:03:30|31758.9|31618.9|31757.7|31617.7|31767.9|31627.9|31756.4|31616.4|36
1626602620000|2021-07-18 10:03:40|31757.6|31617.6|31762.1|31622.1|31763.5|31623.5|31757.6|31617.6|31
1626602630000|2021-07-18 10:03:50|31762.2|31622.2|31765.3|31625.3|31765.5|31625.5|31758.4|31618.4|32
1626602640000|2021-07-18 10:04:00|31765.2|31625.2|31766.4|31626.4|31768.1|31628.1|31765.2|31625.2|20
1626602650000|2021-07-18 10:04:10|31766.3|31626.3|31759.3|31619.3|31766.3|31626.3|31759.3|31619.3|19
1626602660000|2021-07-18 10:04:20|31759.4|31619.4|31757.9|31617.9|31762|31622|31757.9|31617.9|17
1626602670000|2021-07-18 10:04:30|31757.5|31617.5|31733.9|31593.9|31757.5|31617.5|31723.8|31583.8|37
1626602680000|2021-07-18 10:04:40|31734.6|31594.6|31735.6|31595.6|31739.1|31599.1|31734.4|31594.4|30
1626602690000|2021-07-18 10:04:50|31735.5|31595.5|31733.9|31593.9|31736.9|31596.9|31733|31593|17
1626602700000|2021-07-18 10:05:00|31735.6|31595.6|31737.1|31597.1|31737.1|31597.1|31730.2|31590.2|23
1626602710000|2021-07-18 10:05:10|31737.7|31597.7|31741|31601|31742.1|31602.1|31735.9|31595.9|31
1626602720000|2021-07-18 10:05:20|31740.9|31600.9|31735|31595|31741.4|31601.4|31733.9|31593.9|28
1626602730000|2021-07-18 10:05:30|31735.2|31595.2|31738.8|31598.8|31738.9|31598.9|31735|31595|24
1626602740000|2021-07-18 10:05:40|31738.6|31598.6|31741.1|31601.1|31741.3|31601.3|31737.9|31597.9|17
1626602750000|2021-07-18 10:05:50|31740.8|31600.8|31740.9|31600.9|31740.9|31600.9|31739.9|31599.9|22
1626602760000|2021-07-18 10:06:00|31740.8|31600.8|31740.9|31600.9|31741.2|31601.2|31740.4|31600.4|13
1626602770000|2021-07-18 10:06:10|31740.1|31600.1|31739.6|31599.6|31740.1|31600.1|31739.3|31599.3|14
1626602780000|2021-07-18 10:06:20|31739.2|31599.2|31739.9|31599.9|31739.9|31599.9|31738.6|31598.6|11
1626602790000|2021-07-18 10:06:30|31740.9|31600.9|31741.2|31601.2|31741.9|31601.9|31739.2|31599.2|11
1626602800000|2021-07-18 10:06:40|31741.3|31601.3|31746.4|31606.4|31746.4|31606.4|31741.3|31601.3|25
1626602810000|2021-07-18 10:06:50|31746.3|31606.3|31752.8|31612.8|31759.5|31619.5|31746.3|31606.3|33
1626602820000|2021-07-18 10:07:00|31752|31612|31756.3|31616.3|31758|31618|31751.2|31611.2|29
1626602830000|2021-07-18 10:07:10|31756.7|31616.7|31760.1|31620.1|31760.8|31620.8|31756.7|31616.7|23
1626602840000|2021-07-18 10:07:20|31760|31620|31759.7|31619.7|31761.2|31621.2|31758.8|31618.8|24
1626602850000|2021-07-18 10:07:30|31759.5|31619.5|31759.1|31619.1|31760.9|31620.9|31757.5|31617.5|26
1626602860000|2021-07-18 10:07:40|31759|31619|31759.5|31619.5|31759.5|31619.5|31759|31619|19
1626602870000|2021-07-18 10:07:50|31759.3|31619.3|31760.2|31620.2|31760.3|31620.3|31759.2|31619.2|7
1626602880000|2021-07-18 10:08:00|31762|31622|31762.4|31622.4|31762.4|31622.4|31758.9|31618.9|25
1626602890000|2021-07-18 10:08:10|31762.7|31622.7|31761.1|31621.1|31762.9|31622.9|31761.1|31621.1|15
1626602900000|2021-07-18 10:08:20|31761.4|31621.4|31762|31622|31762.3|31622.3|31761.4|31621.4|13
1626602910000|2021-07-18 10:08:30|31762.2|31622.2|31761.8|31621.8|31762.8|31622.8|31761.4|31621.4|15
1626602920000|2021-07-18 10:08:40|31761.7|31621.7|31761.8|31621.8|31762.5|31622.5|31760.6|31620.6|19
1626602930000|2021-07-18 10:08:50|31761.4|31621.4|31760.1|31620.1|31762.5|31622.5|31760.1|31620.1|18
1626602940000|2021-07-18 10:09:00|31759.5|31619.5|31759.8|31619.8|31761.6|31621.6|31759.1|31619.1|24
1626602950000|2021-07-18 10:09:10|31758.8|31618.8|31757.5|31617.5|31758.9|31618.9|31757|31617|12
1626602960000|2021-07-18 10:09:20|31755.2|31615.2|31744.3|31604.3|31755.2|31615.2|31743.7|31603.7|22
1626602970000|2021-07-18 10:09:30|31744.2|31604.2|31737.9|31597.9|31744.3|31604.3|31737.9|31597.9|24
1626602980000|2021-07-18 10:09:40|31737.4|31597.4|31737.9|31597.9|31737.9|31597.9|31736.8|31596.8|14
1626602990000|2021-07-18 10:09:50|31737.7|31597.7|31743.1|31603.1|31745|31605|31737.5|31597.5|24
1626603000000|2021-07-18 10:10:00|31743.2|31603.2|31742.5|31602.5|31743.4|31603.4|31742.2|31602.2|12
1626603010000|2021-07-18 10:10:10|31742.3|31602.3|31738.9|31598.9|31742.3|31602.3|31738.5|31598.5|23
1626603020000|2021-07-18 10:10:20|31738.8|31598.8|31732.3|31592.3|31739.3|31599.3|31730.8|31590.8|19
1626603030000|2021-07-18 10:10:30|31730.5|31590.5|31723.5|31583.5|31730.6|31590.6|31723.4|31583.4|23
1626603040000|2021-07-18 10:10:40|31723.4|31583.4|31723.2|31583.2|31723.9|31583.9|31721.5|31581.5|23
1626603050000|2021-07-18 10:10:50|31723.4|31583.4|31726.4|31586.4|31726.4|31586.4|31722.9|31582.9|22
1626603060000|2021-07-18 10:11:00|31725.9|31585.9|31722.1|31582.1|31725.9|31585.9|31722|31582|12
1626603070000|2021-07-18 10:11:10|31721.9|31581.9|31725.1|31585.1|31726|31586|31721.9|31581.9|21
1626603080000|2021-07-18 10:11:20|31724.8|31584.8|31724.2|31584.2|31725.5|31585.5|31721.9|31581.9|28
1626603090000|2021-07-18 10:11:30|31724.3|31584.3|31723.9|31583.9|31724.5|31584.5|31723.9|31583.9|18
1626603100000|2021-07-18 10:11:40|31724.1|31584.1|31723.9|31583.9|31725.5|31585.5|31722.6|31582.6|17
1626603110000|2021-07-18 10:11:50|31724|31584|31719.5|31579.5|31724|31584|31719.3|31579.3|25
1626603120000|2021-07-18 10:12:00|31718.3|31578.3|31719.5|31579.5|31720.3|31580.3|31718.3|31578.3|17
1626603130000|2021-07-18 10:12:10|31718.7|31578.7|31693.8|31553.8|31719.3|31579.3|31693.8|31553.8|30
1626603140000|2021-07-18 10:12:20|31693.7|31553.7|31693.9|31553.9|31700.2|31560.2|31693.4|31553.4|32
1626603150000|2021-07-18 10:12:30|31693.4|31553.4|31699.1|31559.1|31699.8|31559.8|31693.4|31553.4|28
1626603160000|2021-07-18 10:12:40|31699.2|31559.2|31691.5|31551.5|31699.3|31559.3|31691.5|31551.5|32
1626603170000|2021-07-18 10:12:50|31691.4|31551.4|31664.8|31524.8|31692.1|31552.1|31664.8|31524.8|28
1626603180000|2021-07-18 10:13:00|31665.5|31525.5|31692.1|31552.1|31694.1|31554.1|31665.4|31525.4|36
1626603190000|2021-07-18 10:13:10|31693.1|31553.1|31683.4|31543.4|31693.2|31553.2|31683.4|31543.4|30
1626603200000|2021-07-18 10:13:20|31682.4|31542.4|31685|31545|31687.2|31547.2|31681.4|31541.4|35
1626603210000|2021-07-18 10:13:30|31684.5|31544.5|31678.5|31538.5|31684.8|31544.8|31678.1|31538.1|28
1626603220000|2021-07-18 10:13:40|31678.2|31538.2|31680.4|31540.4|31680.5|31540.5|31678.1|31538.1|22
1626603230000|2021-07-18 10:13:50|31680.7|31540.7|31680.2|31540.2|31681.9|31541.9|31679.9|31539.9|30
1626603240000|2021-07-18 10:14:00|31680|31540|31675.5|31535.5|31683.2|31543.2|31674.6|31534.6|33
1626603250000|2021-07-18 10:14:10|31676|31536|31675.4|31535.4|31678.1|31538.1|31675.2|31535.2|22
1626603260000|2021-07-18 10:14:20|31675.7|31535.7|31678.5|31538.5|31678.7|31538.7|31674.6|31534.6|21
1626603270000|2021-07-18 10:14:30|31679.3|31539.3|31678.3|31538.3|31679.3|31539.3|31676.4|31536.4|30
1626603280000|2021-07-18 10:14:40|31678.2|31538.2|31678.4|31538.4|31678.8|31538.8|31677.7|31537.7|15
1626603290000|2021-07-18 10:14:50|31678.9|31538.9|31679|31539|31682.4|31542.4|31677.8|31537.8|30
1626603300000|2021-07-18 10:15:00|31679.2|31539.2|31676.7|31536.7|31679.3|31539.3|31670.3|31530.3|30
1626603310000|2021-07-18 10:15:10|31676.6|31536.6|31671.9|31531.9|31676.6|31536.6|31670.7|31530.7|31
1626603320000|2021-07-18 10:15:20|31671.4|31531.4|31671.6|31531.6|31671.9|31531.9|31671|31531|21
1626603330000|2021-07-18 10:15:30|31671.7|31531.7|31673.6|31533.6|31674.1|31534.1|31670.9|31530.9|22
1626603340000|2021-07-18 10:15:40|31673.5|31533.5|31678.1|31538.1|31679.9|31539.9|31670.9|31530.9|19
1626603350000|2021-07-18 10:15:50|31678.2|31538.2|31679.7|31539.7|31680.2|31540.2|31678.1|31538.1|17
1626603360000|2021-07-18 10:16:00|31679.5|31539.5|31690.8|31550.8|31692.1|31552.1|31679.5|31539.5|25
1626603370000|2021-07-18 10:16:10|31690.9|31550.9|31681.4|31541.4|31691.1|31551.1|31681.4|31541.4|31
1626603380000|2021-07-18 10:16:20|31681.8|31541.8|31680.1|31540.1|31681.8|31541.8|31680.1|31540.1|22
1626603390000|2021-07-18 10:16:30|31680.3|31540.3|31684.7|31544.7|31687.7|31547.7|31680.3|31540.3|34
1626603400000|2021-07-18 10:16:40|31685.4|31545.4|31686.1|31546.1|31690.2|31550.2|31684.3|31544.3|33
1626603410000|2021-07-18 10:16:50|31689.8|31549.8|31695.7|31555.7|31697.4|31557.4|31689.8|31549.8|26
1626603420000|2021-07-18 10:17:00|31696.3|31556.3|31699.1|31559.1|31699.1|31559.1|31695.7|31555.7|23
1626603430000|2021-07-18 10:17:10|31699|31559|31698.4|31558.4|31699.2|31559.2|31697|31557|27
1626603440000|2021-07-18 10:17:20|31698.2|31558.2|31697.7|31557.7|31700.1|31560.1|31697.1|31557.1|30
1626603450000|2021-07-18 10:17:30|31697.5|31557.5|31698.3|31558.3|31703.3|31563.3|31696.2|31556.2|32
1626603460000|2021-07-18 10:17:40|31698.4|31558.4|31699|31559|31699|31559|31696.2|31556.2|15
1626603470000|2021-07-18 10:17:50|31699.4|31559.4|31706.5|31566.5|31706.5|31566.5|31699.1|31559.1|22
1626603480000|2021-07-18 10:18:00|31706.4|31566.4|31707.8|31567.8|31707.9|31567.9|31706|31566|19
1626603490000|2021-07-18 10:18:10|31708|31568|31707.4|31567.4|31708|31568|31706.4|31566.4|13
1626603500000|2021-07-18 10:18:20|31707.1|31567.1|31699.4|31559.4|31707.1|31567.1|31699.4|31559.4|20
1626603510000|2021-07-18 10:18:30|31699.6|31559.6|31696.3|31556.3|31699.6|31559.6|31696.3|31556.3|16
1626603520000|2021-07-18 10:18:40|31696.4|31556.4|31697|31557|31697.4|31557.4|31696.2|31556.2|17
1626603530000|2021-07-18 10:18:50|31698.1|31558.1|31700.3|31560.3|31700.4|31560.4|31696.1|31556.1|21
1626603540000|2021-07-18 10:19:00|31701.4|31561.4|31703.3|31563.3|31703.6|31563.6|31700.9|31560.9|15
1626603550000|2021-07-18 10:19:10|31703.2|31563.2|31705.3|31565.3|31705.3|31565.3|31703.2|31563.2|10
1626603560000|2021-07-18 10:19:20|31705.5|31565.5|31706|31566|31706.4|31566.4|31705.1|31565.1|16
1626603570000|2021-07-18 10:19:30|31705.4|31565.4|31716.7|31576.7|31716.7|31576.7|31705.3|31565.3|20
1626603580000|2021-07-18 10:19:40|31716.6|31576.6|31716.7|31576.7|31722.7|31582.7|31716.6|31576.6|31
1626603590000|2021-07-18 10:19:50|31717.3|31577.3|31707.2|31567.2|31717.9|31577.9|31706.7|31566.7|31
1626603600000|2021-07-18 10:20:00|31707.3|31567.3|31709.4|31569.4|31709.4|31569.4|31706.4|31566.4|19
1626603610000|2021-07-18 10:20:10|31709.5|31569.5|31718.5|31578.5|31718.5|31578.5|31709.5|31569.5|24
1626603620000|2021-07-18 10:20:20|31719.1|31579.1|31717.8|31577.8|31719.6|31579.6|31717.8|31577.8|20
1626603630000|2021-07-18 10:20:30|31717.9|31577.9|31709.2|31569.2|31718.7|31578.7|31708.5|31568.5|27
1626603640000|2021-07-18 10:20:40|31708|31568|31714.2|31574.2|31715.6|31575.6|31707.7|31567.7|20
1626603650000|2021-07-18 10:20:50|31713.6|31573.6|31712.8|31572.8|31713.6|31573.6|31711.5|31571.5|28
1626603660000|2021-07-18 10:21:00|31712.9|31572.9|31716.7|31576.7|31716.7|31576.7|31712.5|31572.5|18
1626603670000|2021-07-18 10:21:10|31716.8|31576.8|31720.3|31580.3|31720.8|31580.8|31716.8|31576.8|14
1626603680000|2021-07-18 10:21:20|31720.1|31580.1|31717.6|31577.6|31720.1|31580.1|31717.3|31577.3|23
1626603690000|2021-07-18 10:21:30|31718|31578|31720.7|31580.7|31720.7|31580.7|31718|31578|8
1626603700000|2021-07-18 10:21:40|31720.6|31580.6|31721.7|31581.7|31722.3|31582.3|31720.6|31580.6|12
1626603710000|2021-07-18 10:21:50|31721.8|31581.8|31723.6|31583.6|31723.6|31583.6|31721.5|31581.5|11
1626603720000|2021-07-18 10:22:00|31724|31584|31724.8|31584.8|31724.9|31584.9|31723.2|31583.2|20
1626603730000|2021-07-18 10:22:10|31721.9|31581.9|31732.6|31592.6|31734.8|31594.8|31721.9|31581.9|30
1626603740000|2021-07-18 10:22:20|31733.1|31593.1|31736.8|31596.8|31737|31597|31732.9|31592.9|27
1626603750000|2021-07-18 10:22:30|31736.9|31596.9|31744.3|31604.3|31744.3|31604.3|31736.9|31596.9|29
1626603760000|2021-07-18 10:22:40|31744.5|31604.5|31740.5|31600.5|31744.5|31604.5|31738.4|31598.4|29
1626603770000|2021-07-18 10:22:50|31740.1|31600.1|31741.1|31601.1|31741.3|31601.3|31740.1|31600.1|19
1626603780000|2021-07-18 10:23:00|31741|31601|31730.8|31590.8|31741.2|31601.2|31730.1|31590.1|27
1626603790000|2021-07-18 10:23:10|31730.9|31590.9|31735.4|31595.4|31736.2|31596.2|31730.9|31590.9|17
1626603800000|2021-07-18 10:23:20|31735.2|31595.2|31735.2|31595.2|31736.8|31596.8|31734.4|31594.4|19
1626603810000|2021-07-18 10:23:30|31735.3|31595.3|31735.7|31595.7|31735.8|31595.8|31735.1|31595.1|8
1626603820000|2021-07-18 10:23:40|31735.8|31595.8|31735.8|31595.8|31735.8|31595.8|31735.5|31595.5|6
1626603830000|2021-07-18 10:23:50|31736|31596|31735.5|31595.5|31736|31596|31735.4|31595.4|4
1626603840000|2021-07-18 10:24:00|31735.7|31595.7|31735.1|31595.1|31736|31596|31735|31595|11
1626603850000|2021-07-18 10:24:10|31735|31595|31734.1|31594.1|31735.1|31595.1|31733.9|31593.9|10
1626603860000|2021-07-18 10:24:20|31734.3|31594.3|31734.3|31594.3|31734.4|31594.4|31733.9|31593.9|4
1626603870000|2021-07-18 10:24:30|31734.4|31594.4|31727.9|31587.9|31734.4|31594.4|31727.9|31587.9|15
1626603880000|2021-07-18 10:24:40|31726.1|31586.1|31725.5|31585.5|31726.1|31586.1|31725.1|31585.1|8
1626603890000|2021-07-18 10:24:50|31725.4|31585.4|31731.2|31591.2|31731.2|31591.2|31725.4|31585.4|13
1626603900000|2021-07-18 10:25:00|31730.8|31590.8|31730.7|31590.7|31731.1|31591.1|31730.7|31590.7|14
1626603910000|2021-07-18 10:25:10|31730.9|31590.9|31728.8|31588.8|31730.9|31590.9|31728.7|31588.7|20
1626603920000|2021-07-18 10:25:20|31729.1|31589.1|31728.8|31588.8|31729.9|31589.9|31728.8|31588.8|6
1626603930000|2021-07-18 10:25:30|31728.9|31588.9|31729.7|31589.7|31729.9|31589.9|31728.9|31588.9|8
1626603940000|2021-07-18 10:25:40|31729.6|31589.6|31732.9|31592.9|31732.9|31592.9|31729.3|31589.3|10
1626603950000|2021-07-18 10:25:50|31737.4|31597.4|31737.4|31597.4|31737.4|31597.4|31736.7|31596.7|7
1626603960000|2021-07-18 10:26:00|31737.1|31597.1|31737.1|31597.1|31737.3|31597.3|31737|31597|4
1626603970000|2021-07-18 10:26:10|31737|31597|31737.1|31597.1|31737.1|31597.1|31737|31597|2
1626603980000|2021-07-18 10:26:20|31737.4|31597.4|31741.9|31601.9|31742.9|31602.9|31737.4|31597.4|16
1626603990000|2021-07-18 10:26:30|31741.8|31601.8|31746.7|31606.7|31746.7|31606.7|31741.8|31601.8|14
1626604000000|2021-07-18 10:26:40|31746.9|31606.9|31748.6|31608.6|31748.6|31608.6|31746.9|31606.9|22
1626604010000|2021-07-18 10:26:50|31748.4|31608.4|31752.1|31612.1|31752.4|31612.4|31748.4|31608.4|31
1626604020000|2021-07-18 10:27:00|31753.1|31613.1|31750.3|31610.3|31753.1|31613.1|31748.8|31608.8|30
1626604030000|2021-07-18 10:27:10|31750.6|31610.6|31746.1|31606.1|31750.7|31610.7|31746|31606|25
1626604040000|2021-07-18 10:27:20|31746|31606|31745.8|31605.8|31746.9|31606.9|31745.5|31605.5|13
1626604050000|2021-07-18 10:27:30|31746|31606|31749.1|31609.1|31749.1|31609.1|31746|31606|13
1626604060000|2021-07-18 10:27:40|31749|31609|31754.2|31614.2|31755|31615|31748.7|31608.7|18
1626604070000|2021-07-18 10:27:50|31754|31614|31757.4|31617.4|31757.4|31617.4|31753.3|31613.3|18
1626604080000|2021-07-18 10:28:00|31757.5|31617.5|31767.1|31627.1|31767.8|31627.8|31756.7|31616.7|28
1626604090000|2021-07-18 10:28:10|31767|31627|31774.7|31634.7|31774.7|31634.7|31767|31627|31
1626604100000|2021-07-18 10:28:20|31775.3|31635.3|31782|31642|31783.3|31643.3|31773|31633|30
1626604110000|2021-07-18 10:28:30|31782.2|31642.2|31785.7|31645.7|31785.7|31645.7|31782|31642|29
1626604120000|2021-07-18 10:28:40|31785.6|31645.6|31793.3|31653.3|31793.8|31653.8|31784.6|31644.6|20
1626604130000|2021-07-18 10:28:50|31793.1|31653.1|31809.6|31669.6|31809.6|31669.6|31793.1|31653.1|35
1626604140000|2021-07-18 10:29:00|31809.5|31669.5|31799.7|31659.7|31811.2|31671.2|31798.2|31658.2|34
1626604150000|2021-07-18 10:29:10|31800.3|31660.3|31799.2|31659.2|31803.3|31663.3|31799.2|31659.2|33
1626604160000|2021-07-18 10:29:20|31798.3|31658.3|31801.9|31661.9|31802.5|31662.5|31798.3|31658.3|21
1626604170000|2021-07-18 10:29:30|31801.5|31661.5|31803.4|31663.4|31804.3|31664.3|31801.2|31661.2|11
1626604180000|2021-07-18 10:29:40|31804.1|31664.1|31806.1|31666.1|31807|31667|31802.5|31662.5|32
1626604190000|2021-07-18 10:29:50|31806.2|31666.2|31808|31668|31809.3|31669.3|31806.2|31666.2|14
1626604200000|2021-07-18 10:30:00|31806.2|31666.2|31776.8|31636.8|31806.2|31666.2|31775.1|31635.1|38
1626604210000|2021-07-18 10:30:10|31778.4|31638.4|31773.8|31633.8|31778.4|31638.4|31772.9|31632.9|30
1626604220000|2021-07-18 10:30:20|31773.9|31633.9|31767.7|31627.7|31773.9|31633.9|31764.1|31624.1|19
1626604230000|2021-07-18 10:30:30|31767.9|31627.9|31771.2|31631.2|31771.9|31631.9|31767.9|31627.9|19
1626604240000|2021-07-18 10:30:40|31771.4|31631.4|31771.7|31631.7|31772.1|31632.1|31771.2|31631.2|11
1626604250000|2021-07-18 10:30:50|31771.3|31631.3|31774.2|31634.2|31775.6|31635.6|31771.3|31631.3|16
1626604260000|2021-07-18 10:31:00|31774.5|31634.5|31773.8|31633.8|31775.8|31635.8|31773.6|31633.6|26
1626604270000|2021-07-18 10:31:10|31773.7|31633.7|31767.4|31627.4|31773.7|31633.7|31766.1|31626.1|21
1626604280000|2021-07-18 10:31:20|31767.5|31627.5|31767.8|31627.8|31767.8|31627.8|31767.4|31627.4|16
1626604290000|2021-07-18 10:31:30|31767.7|31627.7|31767.8|31627.8|31768.4|31628.4|31766.4|31626.4|18
1626604300000|2021-07-18 10:31:40|31767.6|31627.6|31774.2|31634.2|31774.2|31634.2|31767.6|31627.6|15
1626604310000|2021-07-18 10:31:50|31772.2|31632.2|31766.5|31626.5|31772.2|31632.2|31766.5|31626.5|14
1626604320000|2021-07-18 10:32:00|31766.7|31626.7|31765.9|31625.9|31767.7|31627.7|31765.9|31625.9|19
1626604330000|2021-07-18 10:32:10|31765.5|31625.5|31761.5|31621.5|31765.9|31625.9|31761.5|31621.5|18
1626604340000|2021-07-18 10:32:20|31761.2|31621.2|31760.3|31620.3|31761.2|31621.2|31759.5|31619.5|17
1626604350000|2021-07-18 10:32:30|31760.1|31620.1|31758.3|31618.3|31760.1|31620.1|31758.3|31618.3|17
1626604360000|2021-07-18 10:32:40|31758.4|31618.4|31755.3|31615.3|31758.4|31618.4|31753.7|31613.7|17
1626604370000|2021-07-18 10:32:50|31755.5|31615.5|31767.2|31627.2|31767.3|31627.3|31755.3|31615.3|28
1626604380000|2021-07-18 10:33:00|31766.9|31626.9|31764.8|31624.8|31768.9|31628.9|31764.8|31624.8|13
1626604390000|2021-07-18 10:33:10|31764.7|31624.7|31763|31623|31765|31625|31761.2|31621.2|25
1626604400000|2021-07-18 10:33:20|31762.7|31622.7|31756.2|31616.2|31762.8|31622.8|31756.2|31616.2|32
1626604410000|2021-07-18 10:33:30|31756.3|31616.3|31756.7|31616.7|31756.7|31616.7|31754|31614|20
1626604420000|2021-07-18 10:33:40|31758.7|31618.7|31760.4|31620.4|31760.4|31620.4|31757.5|31617.5|17
1626604430000|2021-07-18 10:33:50|31760.1|31620.1|31751.6|31611.6|31760.1|31620.1|31750.4|31610.4|27
1626604440000|2021-07-18 10:34:00|31751.5|31611.5|31749.2|31609.2|31751.5|31611.5|31748.6|31608.6|20
1626604450000|2021-07-18 10:34:10|31749.7|31609.7|31744|31604|31749.7|31609.7|31744|31604|28
1626604460000|2021-07-18 10:34:20|31744.1|31604.1|31742.4|31602.4|31744.1|31604.1|31741.9|31601.9|28
1626604470000|2021-07-18 10:34:30|31742.3|31602.3|31742.5|31602.5|31744.4|31604.4|31741.5|31601.5|12
1626604480000|2021-07-18 10:34:40|31744|31604|31745.7|31605.7|31750.4|31610.4|31744|31604|23
1626604490000|2021-07-18 10:34:50|31745.5|31605.5|31749|31609|31749|31609|31744.5|31604.5|15
1626604500000|2021-07-18 10:35:00|31747.5|31607.5|31748.7|31608.7|31748.8|31608.8|31744.9|31604.9|16
1626604510000|2021-07-18 10:35:10|31748.6|31608.6|31747.7|31607.7|31749.3|31609.3|31747.7|31607.7|6
1626604520000|2021-07-18 10:35:20|31747.6|31607.6|31745|31605|31749.6|31609.6|31745|31605|17
1626604530000|2021-07-18 10:35:30|31744.7|31604.7|31740.3|31600.3|31744.7|31604.7|31739.8|31599.8|17
1626604540000|2021-07-18 10:35:40|31740.4|31600.4|31730.9|31590.9|31740.4|31600.4|31730.6|31590.6|25
1626604550000|2021-07-18 10:35:50|31730.8|31590.8|31732|31592|31732|31592|31730.6|31590.6|9
1626604560000|2021-07-18 10:36:00|31731.4|31591.4|31728|31588|31731.4|31591.4|31728|31588|16
1626604570000|2021-07-18 10:36:10|31728.2|31588.2|31729.9|31589.9|31730.7|31590.7|31728.2|31588.2|10
1626604580000|2021-07-18 10:36:20|31729.8|31589.8|31730|31590|31730.9|31590.9|31729.8|31589.8|11
1626604590000|2021-07-18 10:36:30|31729.9|31589.9|31729.9|31589.9|31731.4|31591.4|31728.4|31588.4|14
1626604600000|2021-07-18 10:36:40|31730.6|31590.6|31733.4|31593.4|31733.4|31593.4|31730.6|31590.6|13
1626604610000|2021-07-18 10:36:50|31733.6|31593.6|31735.6|31595.6|31735.9|31595.9|31733.4|31593.4|15
1626604620000|2021-07-18 10:37:00|31735.5|31595.5|31740.3|31600.3|31740.3|31600.3|31735.3|31595.3|12
1626604630000|2021-07-18 10:37:10|31741.9|31601.9|31739.8|31599.8|31741.9|31601.9|31739.7|31599.7|14
1626604640000|2021-07-18 10:37:20|31740.7|31600.7|31738.4|31598.4|31740.8|31600.8|31738.4|31598.4|9
1626604650000|2021-07-18 10:37:30|31737.4|31597.4|31737.2|31597.2|31738.1|31598.1|31736.7|31596.7|12
1626604660000|2021-07-18 10:37:40|31734.7|31594.7|31730.9|31590.9|31734.7|31594.7|31730.8|31590.8|21
1626604670000|2021-07-18 10:37:50|31731.1|31591.1|31730.7|31590.7|31731.1|31591.1|31729.6|31589.6|11
1626604680000|2021-07-18 10:38:00|31730.8|31590.8|31730.6|31590.6|31730.9|31590.9|31729.1|31589.1|11
1626604690000|2021-07-18 10:38:10|31730|31590|31730.9|31590.9|31730.9|31590.9|31729.6|31589.6|16
1626604700000|2021-07-18 10:38:20|31731.7|31591.7|31733.2|31593.2|31733.8|31593.8|31731.7|31591.7|14
1626604710000|2021-07-18 10:38:30|31733.8|31593.8|31728.4|31588.4|31733.9|31593.9|31728.4|31588.4|11
1626604720000|2021-07-18 10:38:40|31728.7|31588.7|31730.6|31590.6|31730.6|31590.6|31728.7|31588.7|8
1626604730000|2021-07-18 10:38:50|31730.1|31590.1|31730.7|31590.7|31730.7|31590.7|31729.5|31589.5|14
1626604740000|2021-07-18 10:39:00|31730.4|31590.4|31734.2|31594.2|31734.2|31594.2|31730.1|31590.1|17
1626604750000|2021-07-18 10:39:10|31733.9|31593.9|31732.7|31592.7|31735.4|31595.4|31732.1|31592.1|19
1626604760000|2021-07-18 10:39:20|31733.6|31593.6|31734|31594|31734.5|31594.5|31733.5|31593.5|15
1626604770000|2021-07-18 10:39:30|31734.9|31594.9|31733.5|31593.5|31734.9|31594.9|31733.5|31593.5|10
1626604780000|2021-07-18 10:39:40|31733.7|31593.7|31734|31594|31734|31594|31733.5|31593.5|10
1626604790000|2021-07-18 10:39:50|31733.9|31593.9|31732.7|31592.7|31734|31594|31732.3|31592.3|14
1626604800000|2021-07-18 10:40:00|31732.8|31592.8|31732.9|31592.9|31733|31593|31732.8|31592.8|9
1626604810000|2021-07-18 10:40:10|31733|31593|31732.3|31592.3|31733|31593|31732.3|31592.3|6
1626604820000|2021-07-18 10:40:20|31732.2|31592.2|31732.9|31592.9|31732.9|31592.9|31732.2|31592.2|7
1626604830000|2021-07-18 10:40:30|31734.1|31594.1|31736.2|31596.2|31736.3|31596.3|31734.1|31594.1|14
1626604840000|2021-07-18 10:40:40|31736.1|31596.1|31747.8|31607.8|31747.8|31607.8|31735.9|31595.9|22
1626604850000|2021-07-18 10:40:50|31747.7|31607.7|31754|31614|31755.7|31615.7|31747.7|31607.7|23
1626604860000|2021-07-18 10:41:00|31753.8|31613.8|31755.8|31615.8|31756.6|31616.6|31753.3|31613.3|19
1626604870000|2021-07-18 10:41:10|31755.4|31615.4|31755.1|31615.1|31755.9|31615.9|31755.1|31615.1|14
1626604880000|2021-07-18 10:41:20|31755.2|31615.2|31754.9|31614.9|31755.2|31615.2|31754.7|31614.7|10
1626604890000|2021-07-18 10:41:30|31755.3|31615.3|31752.9|31612.9|31755.3|31615.3|31752.9|31612.9|16
1626604900000|2021-07-18 10:41:40|31752.7|31612.7|31746.7|31606.7|31752.7|31612.7|31745.8|31605.8|22
1626604910000|2021-07-18 10:41:50|31746.3|31606.3|31744.8|31604.8|31746.3|31606.3|31744.1|31604.1|18
1626604920000|2021-07-18 10:42:00|31744.2|31604.2|31739.6|31599.6|31744.2|31604.2|31739.6|31599.6|18
1626604930000|2021-07-18 10:42:10|31739.3|31599.3|31733.2|31593.2|31739.3|31599.3|31732.6|31592.6|19
1626604940000|2021-07-18 10:42:20|31733.7|31593.7|31730.6|31590.6|31735.4|31595.4|31730.5|31590.5|23
1626604950000|2021-07-18 10:42:30|31730.5|31590.5|31732.3|31592.3|31733.3|31593.3|31730.1|31590.1|16
1626604960000|2021-07-18 10:42:40|31733.3|31593.3|31737|31597|31737|31597|31732.9|31592.9|16
1626604970000|2021-07-18 10:42:50|31737.1|31597.1|31737.8|31597.8|31738.2|31598.2|31736.7|31596.7|11
1626604980000|2021-07-18 10:43:00|31737.6|31597.6|31738|31598|31738|31598|31737.3|31597.3|4
1626604990000|2021-07-18 10:43:10|31738.1|31598.1|31738.6|31598.6|31738.8|31598.8|31738.1|31598.1|7
1626605000000|2021-07-18 10:43:20|31738.5|31598.5|31736.6|31596.6|31739|31599|31736.5|31596.5|13
1626605010000|2021-07-18 10:43:30|31736.5|31596.5|31736.7|31596.7|31736.8|31596.8|31734.4|31594.4|22
1626605020000|2021-07-18 10:43:40|31736|31596|31734.7|31594.7|31736.4|31596.4|31734.7|31594.7|19
1626605030000|2021-07-18 10:43:50|31734.9|31594.9|31735.4|31595.4|31735.4|31595.4|31734.6|31594.6|11
1626605040000|2021-07-18 10:44:00|31735.3|31595.3|31734.9|31594.9|31735.3|31595.3|31734.9|31594.9|9
1626605050000|2021-07-18 10:44:10|31735|31595|31735.6|31595.6|31735.6|31595.6|31734.9|31594.9|11
1626605060000|2021-07-18 10:44:20|31735.7|31595.7|31735.3|31595.3|31735.7|31595.7|31735.2|31595.2|7
1626605070000|2021-07-18 10:44:30|31735.2|31595.2|31736.3|31596.3|31736.3|31596.3|31735.2|31595.2|9
1626605080000|2021-07-18 10:44:40|31736.8|31596.8|31739.5|31599.5|31739.7|31599.7|31736.7|31596.7|13
1626605090000|2021-07-18 10:44:50|31739.6|31599.6|31739.6|31599.6|31739.6|31599.6|31739.5|31599.5|3
1626605100000|2021-07-18 10:45:00|31739.8|31599.8|31736.3|31596.3|31739.8|31599.8|31736.3|31596.3|16
1626605110000|2021-07-18 10:45:10|31735.9|31595.9|31731.2|31591.2|31735.9|31595.9|31729.9|31589.9|12
1626605120000|2021-07-18 10:45:20|31730.3|31590.3|31732.3|31592.3|31732.3|31592.3|31730.3|31590.3|14
1626605130000|2021-07-18 10:45:30|31731.5|31591.5|31730.4|31590.4|31732.5|31592.5|31730.4|31590.4|7
1626605140000|2021-07-18 10:45:40|31730.5|31590.5|31732.3|31592.3|31733.1|31593.1|31730.4|31590.4|14
1626605150000|2021-07-18 10:45:50|31732.4|31592.4|31730.4|31590.4|31733.3|31593.3|31730.4|31590.4|19
1626605160000|2021-07-18 10:46:00|31730.7|31590.7|31731.6|31591.6|31732.1|31592.1|31730.7|31590.7|19
1626605170000|2021-07-18 10:46:10|31731.8|31591.8|31729.7|31589.7|31731.8|31591.8|31729.7|31589.7|11
1626605180000|2021-07-18 10:46:20|31729.5|31589.5|31729.9|31589.9|31730.3|31590.3|31729.5|31589.5|12
1626605190000|2021-07-18 10:46:30|31730|31590|31731.1|31591.1|31731.1|31591.1|31730|31590|4
1626605200000|2021-07-18 10:46:40|31731.2|31591.2|31730.3|31590.3|31731.7|31591.7|31730.3|31590.3|12
1626605210000|2021-07-18 10:46:50|31728.3|31588.3|31724|31584|31728.3|31588.3|31723.5|31583.5|23
1626605220000|2021-07-18 10:47:00|31722.9|31582.9|31721.5|31581.5|31722.9|31582.9|31721|31581|13
1626605230000|2021-07-18 10:47:10|31721.6|31581.6|31720.4|31580.4|31721.6|31581.6|31720.4|31580.4|5
1626605240000|2021-07-18 10:47:20|31720.3|31580.3|31720.4|31580.4|31721.2|31581.2|31720.2|31580.2|16
1626605250000|2021-07-18 10:47:30|31720.6|31580.6|31722.5|31582.5|31722.5|31582.5|31720.4|31580.4|12
1626605260000|2021-07-18 10:47:40|31722|31582|31731.9|31591.9|31731.9|31591.9|31721.5|31581.5|25
1626605270000|2021-07-18 10:47:50|31731.8|31591.8|31732.4|31592.4|31733|31593|31731.8|31591.8|18
1626605280000|2021-07-18 10:48:00|31732.2|31592.2|31724.7|31584.7|31732.3|31592.3|31723.5|31583.5|16
1626605290000|2021-07-18 10:48:10|31725.6|31585.6|31729|31589|31729.2|31589.2|31725.6|31585.6|7
1626605300000|2021-07-18 10:48:20|31728.7|31588.7|31725.6|31585.6|31728.9|31588.9|31725.6|31585.6|20
1626605310000|2021-07-18 10:48:30|31725.3|31585.3|31725.9|31585.9|31725.9|31585.9|31725.1|31585.1|9
1626605320000|2021-07-18 10:48:40|31726|31586|31728.9|31588.9|31729|31589|31725.5|31585.5|11
1626605330000|2021-07-18 10:48:50|31728.2|31588.2|31724.7|31584.7|31728.9|31588.9|31724.1|31584.1|24
1626605340000|2021-07-18 10:49:00|31724.3|31584.3|31724.9|31584.9|31725.4|31585.4|31724.3|31584.3|12
1626605350000|2021-07-18 10:49:10|31725.1|31585.1|31724.9|31584.9|31725.1|31585.1|31724.3|31584.3|6
1626605360000|2021-07-18 10:49:20|31724.4|31584.4|31726.9|31586.9|31727.1|31587.1|31724.4|31584.4|10
1626605370000|2021-07-18 10:49:30|31726.8|31586.8|31726.7|31586.7|31726.8|31586.8|31726.1|31586.1|4
1626605380000|2021-07-18 10:49:40|31726.9|31586.9|31726.1|31586.1|31726.9|31586.9|31726.1|31586.1|3
1626605390000|2021-07-18 10:49:50|31726.6|31586.6|31730.5|31590.5|31730.5|31590.5|31726.6|31586.6|9
1626605400000|2021-07-18 10:50:00|31730.8|31590.8|31729.7|31589.7|31730.8|31590.8|31729.2|31589.2|9
1626605410000|2021-07-18 10:50:10|31729.5|31589.5|31728.4|31588.4|31730.2|31590.2|31726.6|31586.6|16
1626605420000|2021-07-18 10:50:20|31728.1|31588.1|31725.2|31585.2|31728.1|31588.1|31724.1|31584.1|16
1626605430000|2021-07-18 10:50:30|31727.9|31587.9|31731|31591|31731|31591|31727.9|31587.9|9
1626605440000|2021-07-18 10:50:40|31730.9|31590.9|31730.8|31590.8|31731.4|31591.4|31730.6|31590.6|13
1626605450000|2021-07-18 10:50:50|31730.9|31590.9|31729.9|31589.9|31731.2|31591.2|31729.9|31589.9|9
1626605460000|2021-07-18 10:51:00|31730|31590|31730.5|31590.5|31730.5|31590.5|31729.1|31589.1|14
1626605470000|2021-07-18 10:51:10|31730|31590|31730.9|31590.9|31730.9|31590.9|31729.4|31589.4|13
1626605480000|2021-07-18 10:51:20|31731.3|31591.3|31731.5|31591.5|31731.5|31591.5|31731.3|31591.3|15
1626605490000|2021-07-18 10:51:30|31731.4|31591.4|31731.4|31591.4|31731.6|31591.6|31730.9|31590.9|18
1626605500000|2021-07-18 10:51:40|31730.8|31590.8|31730.6|31590.6|31731.5|31591.5|31730.6|31590.6|6
1626605510000|2021-07-18 10:51:50|31730.3|31590.3|31723.1|31583.1|31730.3|31590.3|31722.3|31582.3|21
1626605520000|2021-07-18 10:52:00|31723|31583|31721.7|31581.7|31723.8|31583.8|31721.7|31581.7|14
1626605530000|2021-07-18 10:52:10|31722.2|31582.2|31722.5|31582.5|31722.7|31582.7|31722.2|31582.2|5
1626605540000|2021-07-18 10:52:20|31723.8|31583.8|31722.4|31582.4|31724.7|31584.7|31722.4|31582.4|9
1626605550000|2021-07-18 10:52:30|31723.2|31583.2|31720.4|31580.4|31723.8|31583.8|31720.4|31580.4|12
1626605560000|2021-07-18 10:52:40|31719.3|31579.3|31720.3|31580.3|31720.5|31580.5|31719.2|31579.2|7
1626605570000|2021-07-18 10:52:50|31721.1|31581.1|31721|31581|31721.5|31581.5|31719.8|31579.8|10
1626605580000|2021-07-18 10:53:00|31721.1|31581.1|31722.2|31582.2|31723.1|31583.1|31721.1|31581.1|14
1626605590000|2021-07-18 10:53:10|31721.7|31581.7|31722.2|31582.2|31722.6|31582.6|31721.4|31581.4|12
1626605600000|2021-07-18 10:53:20|31722.1|31582.1|31721.7|31581.7|31722.5|31582.5|31721.7|31581.7|8
1626605610000|2021-07-18 10:53:30|31722.3|31582.3|31722.3|31582.3|31722.4|31582.4|31722.2|31582.2|5
1626605620000|2021-07-18 10:53:40|31722.1|31582.1|31722.1|31582.1|31722.4|31582.4|31722.1|31582.1|5
1626605630000|2021-07-18 10:53:50|31722|31582|31725.2|31585.2|31725.6|31585.6|31722|31582|15
1626605640000|2021-07-18 10:54:00|31725.3|31585.3|31724.9|31584.9|31725.5|31585.5|31724.9|31584.9|6
1626605650000|2021-07-18 10:54:10|31725|31585|31725.2|31585.2|31725.6|31585.6|31725|31585|3
1626605660000|2021-07-18 10:54:20|31725.1|31585.1|31736.9|31596.9|31736.9|31596.9|31725.1|31585.1|16
1626605670000|2021-07-18 10:54:30|31736.6|31596.6|31742.9|31602.9|31747.6|31607.6|31736.6|31596.6|28
1626605680000|2021-07-18 10:54:40|31742.2|31602.2|31750.7|31610.7|31750.7|31610.7|31741.8|31601.8|23
1626605690000|2021-07-18 10:54:50|31750.5|31610.5|31755.9|31615.9|31755.9|31615.9|31750.1|31610.1|30
1626605700000|2021-07-18 10:55:00|31756.2|31616.2|31757|31617|31760.5|31620.5|31755.5|31615.5|30
1626605710000|2021-07-18 10:55:10|31756.9|31616.9|31763.6|31623.6|31763.6|31623.6|31756.1|31616.1|30
1626605720000|2021-07-18 10:55:20|31764.9|31624.9|31766.3|31626.3|31767.1|31627.1|31764.9|31624.9|20
1626605730000|2021-07-18 10:55:30|31766.2|31626.2|31778.6|31638.6|31778.6|31638.6|31766.2|31626.2|26
1626605740000|2021-07-18 10:55:40|31778.7|31638.7|31779.2|31639.2|31780.9|31640.9|31778.4|31638.4|25
1626605750000|2021-07-18 10:55:50|31779.3|31639.3|31771|31631|31779.3|31639.3|31771|31631|26
1626605760000|2021-07-18 10:56:00|31770.7|31630.7|31769.7|31629.7|31771|31631|31769.7|31629.7|17
1626605770000|2021-07-18 10:56:10|31770|31630|31760.5|31620.5|31770|31630|31760.5|31620.5|19
1626605780000|2021-07-18 10:56:20|31760.4|31620.4|31755.3|31615.3|31760.4|31620.4|31755.2|31615.2|19
1626605790000|2021-07-18 10:56:30|31755.2|31615.2|31746.5|31606.5|31755.2|31615.2|31745.7|31605.7|31
1626605800000|2021-07-18 10:56:40|31746.4|31606.4|31745.5|31605.5|31746.4|31606.4|31742.7|31602.7|15
1626605810000|2021-07-18 10:56:50|31745.4|31605.4|31744.5|31604.5|31745.4|31605.4|31744.5|31604.5|6
1626605820000|2021-07-18 10:57:00|31744.6|31604.6|31746|31606|31746|31606|31743.3|31603.3|17
1626605830000|2021-07-18 10:57:10|31746.1|31606.1|31764.5|31624.5|31764.5|31624.5|31745.6|31605.6|27
1626605840000|2021-07-18 10:57:20|31763.9|31623.9|31766.4|31626.4|31768.4|31628.4|31763.6|31623.6|22
1626605850000|2021-07-18 10:57:30|31766.9|31626.9|31774.5|31634.5|31774.9|31634.9|31766.7|31626.7|19
1626605860000|2021-07-18 10:57:40|31774.4|31634.4|31779.3|31639.3|31780.1|31640.1|31774.4|31634.4|17
1626605870000|2021-07-18 10:57:50|31778.9|31638.9|31774.7|31634.7|31778.9|31638.9|31774.7|31634.7|19
1626605880000|2021-07-18 10:58:00|31774.5|31634.5|31769.9|31629.9|31774.5|31634.5|31769.8|31629.8|22
1626605890000|2021-07-18 10:58:10|31769.7|31629.7|31770.7|31630.7|31771.3|31631.3|31769.6|31629.6|12
1626605900000|2021-07-18 10:58:20|31770.6|31630.6|31762.9|31622.9|31770.6|31630.6|31762.9|31622.9|15
1626605910000|2021-07-18 10:58:30|31762.7|31622.7|31761.1|31621.1|31762.7|31622.7|31760.1|31620.1|16
1626605920000|2021-07-18 10:58:40|31760.8|31620.8|31762.1|31622.1|31762.1|31622.1|31760.8|31620.8|16
1626605930000|2021-07-18 10:58:50|31762|31622|31768.2|31628.2|31768.5|31628.5|31760.6|31620.6|21
1626605940000|2021-07-18 10:59:00|31768.5|31628.5|31768.9|31628.9|31769.1|31629.1|31766.6|31626.6|25
1626605950000|2021-07-18 10:59:10|31768.6|31628.6|31772.1|31632.1|31772.1|31632.1|31768.5|31628.5|13
1626605960000|2021-07-18 10:59:20|31772.4|31632.4|31773.3|31633.3|31773.7|31633.7|31772.4|31632.4|15
1626605970000|2021-07-18 10:59:30|31773.2|31633.2|31784.3|31644.3|31785.6|31645.6|31773.2|31633.2|27
1626605980000|2021-07-18 10:59:40|31784.6|31644.6|31784.8|31644.8|31785.3|31645.3|31781|31641|27
1626605990000|2021-07-18 10:59:50|31785|31645|31784.2|31644.2|31785|31645|31784.2|31644.2|8
1626606000000|2021-07-18 11:00:00|31784.6|31644.6|31766|31626|31785.8|31645.8|31759.8|31619.8|39
1626606010000|2021-07-18 11:00:10|31765.1|31625.1|31766.5|31626.5|31766.7|31626.7|31758.5|31618.5|34
1626606020000|2021-07-18 11:00:20|31767.4|31627.4|31767.5|31627.5|31769.5|31629.5|31766.6|31626.6|22
1626606030000|2021-07-18 11:00:30|31767.6|31627.6|31771.8|31631.8|31771.8|31631.8|31766.8|31626.8|29
1626606040000|2021-07-18 11:00:40|31771.5|31631.5|31772.2|31632.2|31772.2|31632.2|31771.5|31631.5|11
1626606050000|2021-07-18 11:00:50|31772|31632|31771.3|31631.3|31772|31632|31768.3|31628.3|23
1626606060000|2021-07-18 11:01:00|31772.1|31632.1|31773.3|31633.3|31773.8|31633.8|31772|31632|15
1626606070000|2021-07-18 11:01:10|31774.4|31634.4|31776.7|31636.7|31776.7|31636.7|31774.1|31634.1|12
1626606080000|2021-07-18 11:01:20|31776.6|31636.6|31777.3|31637.3|31779.1|31639.1|31775.5|31635.5|26
1626606090000|2021-07-18 11:01:30|31776.9|31636.9|31770.4|31630.4|31776.9|31636.9|31770|31630|24
1626606100000|2021-07-18 11:01:40|31770.2|31630.2|31768.7|31628.7|31770.2|31630.2|31768.7|31628.7|12
1626606110000|2021-07-18 11:01:50|31768.9|31628.9|31770.5|31630.5|31770.5|31630.5|31767.9|31627.9|21
1626606120000|2021-07-18 11:02:00|31771.1|31631.1|31768.5|31628.5|31771.4|31631.4|31767.6|31627.6|20
1626606130000|2021-07-18 11:02:10|31768.3|31628.3|31770.5|31630.5|31770.5|31630.5|31768.3|31628.3|6
1626606140000|2021-07-18 11:02:20|31771|31631|31769.4|31629.4|31771|31631|31768.7|31628.7|12
1626606150000|2021-07-18 11:02:30|31770.1|31630.1|31774.9|31634.9|31775.8|31635.8|31770.1|31630.1|17
1626606160000|2021-07-18 11:02:40|31774.8|31634.8|31772.4|31632.4|31775.2|31635.2|31772|31632|11
1626606170000|2021-07-18 11:02:50|31772.2|31632.2|31774.1|31634.1|31774.3|31634.3|31772|31632|16
1626606180000|2021-07-18 11:03:00|31774|31634|31776|31636|31776.1|31636.1|31774|31634|13
1626606190000|2021-07-18 11:03:10|31775.9|31635.9|31776.3|31636.3|31777.1|31637.1|31775.9|31635.9|19
1626606200000|2021-07-18 11:03:20|31776.4|31636.4|31776.7|31636.7|31776.8|31636.8|31776.4|31636.4|9
1626606210000|2021-07-18 11:03:30|31778.3|31638.3|31785.7|31645.7|31785.7|31645.7|31778.3|31638.3|13
1626606220000|2021-07-18 11:03:40|31785.6|31645.6|31788.2|31648.2|31788.3|31648.3|31785.6|31645.6|20
1626606230000|2021-07-18 11:03:50|31788.1|31648.1|31789.3|31649.3|31789.4|31649.4|31787.9|31647.9|17
1626606240000|2021-07-18 11:04:00|31791.2|31651.2|31789.7|31649.7|31791.6|31651.6|31788.9|31648.9|33
1626606250000|2021-07-18 11:04:10|31789.8|31649.8|31791.6|31651.6|31791.6|31651.6|31789.8|31649.8|32
1626606260000|2021-07-18 11:04:20|31793.5|31653.5|31794.6|31654.6|31794.6|31654.6|31792.3|31652.3|14
1626606270000|2021-07-18 11:04:30|31794.5|31654.5|31794.5|31654.5|31794.6|31654.6|31793.5|31653.5|14
1626606280000|2021-07-18 11:04:40|31796.5|31656.5|31795.8|31655.8|31796.6|31656.6|31794.9|31654.9|22
1626606290000|2021-07-18 11:04:50|31795.7|31655.7|31797.2|31657.2|31797.5|31657.5|31795.7|31655.7|19
1626606300000|2021-07-18 11:05:00|31796.9|31656.9|31796.8|31656.8|31797.4|31657.4|31796.7|31656.7|7
1626606310000|2021-07-18 11:05:10|31796.6|31656.6|31794.5|31654.5|31797.6|31657.6|31794.5|31654.5|15
1626606320000|2021-07-18 11:05:20|31795.2|31655.2|31791.8|31651.8|31795.2|31655.2|31791.5|31651.5|15
1626606330000|2021-07-18 11:05:30|31791.7|31651.7|31791.8|31651.8|31792.5|31652.5|31791.4|31651.4|7
1626606340000|2021-07-18 11:05:40|31791.7|31651.7|31789.3|31649.3|31791.7|31651.7|31788.8|31648.8|16
1626606350000|2021-07-18 11:05:50|31789.4|31649.4|31788.9|31648.9|31789.4|31649.4|31788.5|31648.5|8
1626606360000|2021-07-18 11:06:00|31788.8|31648.8|31792.3|31652.3|31793|31653|31788.8|31648.8|21
1626606370000|2021-07-18 11:06:10|31792.2|31652.2|31793.1|31653.1|31793.1|31653.1|31792.2|31652.2|6
1626606380000|2021-07-18 11:06:20|31793.3|31653.3|31797.3|31657.3|31797.3|31657.3|31793.3|31653.3|16
1626606390000|2021-07-18 11:06:30|31798.7|31658.7|31800.2|31660.2|31800.5|31660.5|31798.7|31658.7|12
1626606400000|2021-07-18 11:06:40|31799.9|31659.9|31799.9|31659.9|31800.3|31660.3|31799.9|31659.9|8
1626606410000|2021-07-18 11:06:50|31800.3|31660.3|31799.6|31659.6|31800.3|31660.3|31799.5|31659.5|10
1626606420000|2021-07-18 11:07:00|31799.8|31659.8|31799|31659|31800.2|31660.2|31798.9|31658.9|19
1626606430000|2021-07-18 11:07:10|31798.8|31658.8|31796.3|31656.3|31798.8|31658.8|31794.3|31654.3|24
1626606440000|2021-07-18 11:07:20|31796.2|31656.2|31795.9|31655.9|31796.2|31656.2|31795.9|31655.9|3
1626606450000|2021-07-18 11:07:30|31796|31656|31795.9|31655.9|31796|31656|31795.9|31655.9|6
1626606460000|2021-07-18 11:07:40|31796|31656|31801|31661|31801.2|31661.2|31796|31656|8
1626606470000|2021-07-18 11:07:50|31800.9|31660.9|31801.1|31661.1|31801.1|31661.1|31800.7|31660.7|16
1626606480000|2021-07-18 11:08:00|31801|31661|31802.3|31662.3|31802.5|31662.5|31800.7|31660.7|13
1626606490000|2021-07-18 11:08:10|31802.8|31662.8|31815|31675|31815|31675|31802.7|31662.7|25
1626606500000|2021-07-18 11:08:20|31814.9|31674.9|31818.5|31678.5|31819.6|31679.6|31814.9|31674.9|35
1626606510000|2021-07-18 11:08:30|31818.6|31678.6|31815.8|31675.8|31820.1|31680.1|31815.7|31675.7|25
1626606520000|2021-07-18 11:08:40|31815.7|31675.7|31810.2|31670.2|31815.7|31675.7|31809.7|31669.7|26
1626606530000|2021-07-18 11:08:50|31810.4|31670.4|31809.8|31669.8|31810.5|31670.5|31809.3|31669.3|18
1626606540000|2021-07-18 11:09:00|31809.2|31669.2|31807.6|31667.6|31809.2|31669.2|31807.5|31667.5|10
1626606550000|2021-07-18 11:09:10|31807.3|31667.3|31808.8|31668.8|31810.1|31670.1|31806.9|31666.9|15
1626606560000|2021-07-18 11:09:20|31808.2|31668.2|31809.3|31669.3|31809.6|31669.6|31807.2|31667.2|16
1626606570000|2021-07-18 11:09:30|31809.4|31669.4|31809.3|31669.3|31809.4|31669.4|31809.2|31669.2|16
1626606580000|2021-07-18 11:09:40|31809.2|31669.2|31804.1|31664.1|31809.3|31669.3|31804.1|31664.1|22
1626606590000|2021-07-18 11:09:50|31804|31664|31797.5|31657.5|31804.1|31664.1|31797.5|31657.5|21
1626606600000|2021-07-18 11:10:00|31797.6|31657.6|31799.7|31659.7|31800.1|31660.1|31797.6|31657.6|24
1626606610000|2021-07-18 11:10:10|31799.8|31659.8|31799.8|31659.8|31799.8|31659.8|31799.1|31659.1|8
1626606620000|2021-07-18 11:10:20|31799.7|31659.7|31794.9|31654.9|31799.7|31659.7|31794.9|31654.9|6
1626606630000|2021-07-18 11:10:30|31794.4|31654.4|31793.9|31653.9|31794.5|31654.5|31793.9|31653.9|5
1626606640000|2021-07-18 11:10:40|31794.1|31654.1|31794.8|31654.8|31794.8|31654.8|31794.1|31654.1|5
1626606650000|2021-07-18 11:10:50|31794.5|31654.5|31793.4|31653.4|31794.5|31654.5|31793.2|31653.2|15
1626606660000|2021-07-18 11:11:00|31793.5|31653.5|31791.4|31651.4|31793.5|31653.5|31790.7|31650.7|10
1626606670000|2021-07-18 11:11:10|31791.3|31651.3|31791.4|31651.4|31791.8|31651.8|31790.6|31650.6|16
1626606680000|2021-07-18 11:11:20|31791.3|31651.3|31790.1|31650.1|31791.4|31651.4|31790.1|31650.1|12
1626606690000|2021-07-18 11:11:30|31789.7|31649.7|31786.8|31646.8|31789.7|31649.7|31786.8|31646.8|16
1626606700000|2021-07-18 11:11:40|31786.7|31646.7|31785.4|31645.4|31787|31647|31785|31645|18
1626606710000|2021-07-18 11:11:50|31785.3|31645.3|31780.8|31640.8|31785.3|31645.3|31777.7|31637.7|17
1626606720000|2021-07-18 11:12:00|31781|31641|31778.8|31638.8|31781|31641|31778.8|31638.8|10
1626606730000|2021-07-18 11:12:10|31778.9|31638.9|31775.5|31635.5|31778.9|31638.9|31775.1|31635.1|14
1626606740000|2021-07-18 11:12:20|31775.8|31635.8|31773.7|31633.7|31776.1|31636.1|31773.7|31633.7|21
1626606750000|2021-07-18 11:12:30|31774|31634|31778.6|31638.6|31778.7|31638.7|31772.9|31632.9|13
1626606760000|2021-07-18 11:12:40|31778.8|31638.8|31779.2|31639.2|31779.6|31639.6|31778.3|31638.3|13
1626606770000|2021-07-18 11:12:50|31778.9|31638.9|31778.8|31638.8|31778.9|31638.9|31778.8|31638.8|2
1626606780000|2021-07-18 11:13:00|31778.6|31638.6|31772|31632|31778.7|31638.7|31772|31632|21
1626606790000|2021-07-18 11:13:10|31772.1|31632.1|31773.5|31633.5|31774.2|31634.2|31771.9|31631.9|8
1626606800000|2021-07-18 11:13:20|31775.2|31635.2|31782|31642|31782.4|31642.4|31775.2|31635.2|26
1626606810000|2021-07-18 11:13:30|31781.7|31641.7|31782.1|31642.1|31782.1|31642.1|31780.8|31640.8|11
1626606820000|2021-07-18 11:13:40|31781.6|31641.6|31781|31641|31781.6|31641.6|31780.3|31640.3|10
1626606830000|2021-07-18 11:13:50|31781.1|31641.1|31781.9|31641.9|31782.5|31642.5|31781.1|31641.1|7
1626606840000|2021-07-18 11:14:00|31782.5|31642.5|31782.8|31642.8|31782.9|31642.9|31781.4|31641.4|6
1626606850000|2021-07-18 11:14:10|31782.6|31642.6|31787.9|31647.9|31787.9|31647.9|31782.5|31642.5|10
1626606860000|2021-07-18 11:14:20|31788|31648|31800.1|31660.1|31800.1|31660.1|31788|31648|22
1626606870000|2021-07-18 11:14:30|31800.3|31660.3|31801.6|31661.6|31802.1|31662.1|31800.3|31660.3|29
1626606880000|2021-07-18 11:14:40|31800.2|31660.2|31800.8|31660.8|31801.5|31661.5|31799.7|31659.7|28
1626606890000|2021-07-18 11:14:50|31801.2|31661.2|31805.4|31665.4|31805.9|31665.9|31800.7|31660.7|21
1626606900000|2021-07-18 11:15:00|31805.5|31665.5|31800.7|31660.7|31805.8|31665.8|31800.2|31660.2|19
1626606910000|2021-07-18 11:15:10|31797.6|31657.6|31796.3|31656.3|31797.6|31657.6|31793.3|31653.3|22
1626606920000|2021-07-18 11:15:20|31796.2|31656.2|31796.7|31656.7|31796.8|31656.8|31794.3|31654.3|15
1626606930000|2021-07-18 11:15:30|31796.5|31656.5|31795|31655|31796.7|31656.7|31794.7|31654.7|11
1626606940000|2021-07-18 11:15:40|31794.4|31654.4|31792.5|31652.5|31794.4|31654.4|31790.8|31650.8|17
1626606950000|2021-07-18 11:15:50|31792.4|31652.4|31792.5|31652.5|31792.9|31652.9|31792.3|31652.3|18
1626606960000|2021-07-18 11:16:00|31792.2|31652.2|31787.3|31647.3|31792.2|31652.2|31787.3|31647.3|10
1626606970000|2021-07-18 11:16:10|31787.1|31647.1|31787.1|31647.1|31787.4|31647.4|31787.1|31647.1|10
1626606980000|2021-07-18 11:16:20|31786.4|31646.4|31786.3|31646.3|31786.7|31646.7|31786|31646|14
1626606990000|2021-07-18 11:16:30|31786.5|31646.5|31782.1|31642.1|31786.6|31646.6|31782.1|31642.1|11
1626607000000|2021-07-18 11:16:40|31781.8|31641.8|31773.7|31633.7|31782|31642|31773.2|31633.2|19
1626607010000|2021-07-18 11:16:50|31773.6|31633.6|31772.3|31632.3|31773.9|31633.9|31770.9|31630.9|23
1626607020000|2021-07-18 11:17:00|31772.8|31632.8|31778.9|31638.9|31781.5|31641.5|31772.8|31632.8|23
1626607030000|2021-07-18 11:17:10|31779.1|31639.1|31773.7|31633.7|31779.3|31639.3|31773.6|31633.6|21
1626607040000|2021-07-18 11:17:20|31773.4|31633.4|31772.8|31632.8|31777|31637|31772.7|31632.7|24
1626607050000|2021-07-18 11:17:30|31773|31633|31771.3|31631.3|31773|31633|31771|31631|13
1626607060000|2021-07-18 11:17:40|31771.4|31631.4|31771.4|31631.4|31771.5|31631.5|31771.3|31631.3|6
1626607080000|2021-07-18 11:18:00|31771.3|31631.3|31763|31623|31771.5|31631.5|31763|31623|5
1626607090000|2021-07-18 11:18:10|31762.3|31622.3|31761|31621|31763.9|31623.9|31761|31621|11
1626607100000|2021-07-18 11:18:20|31760.8|31620.8|31761|31621|31763|31623|31760.8|31620.8|20
1626607110000|2021-07-18 11:18:30|31760.9|31620.9|31766.5|31626.5|31766.5|31626.5|31760.9|31620.9|6
1626607120000|2021-07-18 11:18:40|31769.7|31629.7|31769.1|31629.1|31772.1|31632.1|31768.7|31628.7|19
1626607130000|2021-07-18 11:18:50|31768.7|31628.7|31768.5|31628.5|31768.7|31628.7|31768.2|31628.2|11
1626607140000|2021-07-18 11:19:00|31768.6|31628.6|31768.6|31628.6|31768.7|31628.7|31768.6|31628.6|3
1626607150000|2021-07-18 11:19:10|31768.2|31628.2|31768.7|31628.7|31768.7|31628.7|31768.1|31628.1|10
1626607160000|2021-07-18 11:19:20|31769.2|31629.2|31767.7|31627.7|31769.2|31629.2|31767.7|31627.7|4
1626607170000|2021-07-18 11:19:30|31768|31628|31767.1|31627.1|31768|31628|31767.1|31627.1|5
1626607180000|2021-07-18 11:19:40|31767.4|31627.4|31767|31627|31768.3|31628.3|31767|31627|7
1626607190000|2021-07-18 11:19:50|31766.8|31626.8|31762.4|31622.4|31766.8|31626.8|31762.2|31622.2|18
1626607200000|2021-07-18 11:20:00|31762.7|31622.7|31759.4|31619.4|31762.7|31622.7|31759.2|31619.2|25
1626607210000|2021-07-18 11:20:10|31759.3|31619.3|31757.9|31617.9|31759.3|31619.3|31757.5|31617.5|18
1626607220000|2021-07-18 11:20:20|31757.8|31617.8|31758|31618|31758.1|31618.1|31757.8|31617.8|9
1626607230000|2021-07-18 11:20:30|31758.1|31618.1|31756.6|31616.6|31758.2|31618.2|31756.6|31616.6|10
1626607240000|2021-07-18 11:20:40|31756.8|31616.8|31753.5|31613.5|31756.8|31616.8|31752.9|31612.9|20
1626607250000|2021-07-18 11:20:50|31753.3|31613.3|31752.9|31612.9|31753.6|31613.6|31752.8|31612.8|10
1626607260000|2021-07-18 11:21:00|31753.1|31613.1|31753.4|31613.4|31754|31614|31753.1|31613.1|7
1626607270000|2021-07-18 11:21:10|31754|31614|31760.4|31620.4|31761.1|31621.1|31753.9|31613.9|12
1626607280000|2021-07-18 11:21:20|31760.3|31620.3|31762.4|31622.4|31762.4|31622.4|31759.9|31619.9|14
1626607290000|2021-07-18 11:21:30|31762.5|31622.5|31762.9|31622.9|31764.3|31624.3|31761.2|31621.2|17
1626607300000|2021-07-18 11:21:40|31762.8|31622.8|31762.6|31622.6|31763.4|31623.4|31762.5|31622.5|15
1626607310000|2021-07-18 11:21:50|31762.7|31622.7|31762.9|31622.9|31762.9|31622.9|31762.6|31622.6|5
1626607320000|2021-07-18 11:22:00|31763|31623|31765|31625|31767.5|31627.5|31763|31623|24
1626607330000|2021-07-18 11:22:10|31764.9|31624.9|31764.7|31624.7|31764.9|31624.9|31764.4|31624.4|8
1626607340000|2021-07-18 11:22:20|31764.4|31624.4|31764.7|31624.7|31764.7|31624.7|31764.4|31624.4|3
1626607350000|2021-07-18 11:22:30|31764.6|31624.6|31764.7|31624.7|31764.7|31624.7|31764.6|31624.6|2
1626607360000|2021-07-18 11:22:40|31764.9|31624.9|31764.8|31624.8|31764.9|31624.9|31764.7|31624.7|3
1626607370000|2021-07-18 11:22:50|31766.7|31626.7|31766.6|31626.6|31769.5|31629.5|31766.6|31626.6|21
1626607380000|2021-07-18 11:23:00|31766.8|31626.8|31766.7|31626.7|31767.1|31627.1|31766.7|31626.7|4
1626607390000|2021-07-18 11:23:10|31766.8|31626.8|31767.1|31627.1|31767.1|31627.1|31766.6|31626.6|5
1626607400000|2021-07-18 11:23:20|31766.9|31626.9|31768.6|31628.6|31768.6|31628.6|31766.9|31626.9|8
1626607410000|2021-07-18 11:23:30|31769.4|31629.4|31771.2|31631.2|31771.2|31631.2|31769.4|31629.4|14
1626607420000|2021-07-18 11:23:40|31771.3|31631.3|31771|31631|31771.7|31631.7|31769.7|31629.7|33
1626607430000|2021-07-18 11:23:50|31771.7|31631.7|31778.5|31638.5|31778.8|31638.8|31771|31631|17
1626607440000|2021-07-18 11:24:00|31779.3|31639.3|31777.2|31637.2|31779.7|31639.7|31777.2|31637.2|20
1626607450000|2021-07-18 11:24:10|31776.3|31636.3|31774.6|31634.6|31776.7|31636.7|31774.5|31634.5|11
1626607460000|2021-07-18 11:24:20|31774.5|31634.5|31775.1|31635.1|31775.1|31635.1|31774.5|31634.5|3
1626607470000|2021-07-18 11:24:30|31775|31635|31774.4|31634.4|31775.1|31635.1|31774.4|31634.4|5
1626607480000|2021-07-18 11:24:40|31773.8|31633.8|31773.6|31633.6|31774.2|31634.2|31773.5|31633.5|13
1626607490000|2021-07-18 11:24:50|31773.7|31633.7|31772.4|31632.4|31774.6|31634.6|31772.4|31632.4|15
1626607500000|2021-07-18 11:25:00|31772.5|31632.5|31777.1|31637.1|31777.3|31637.3|31772.5|31632.5|17
1626607510000|2021-07-18 11:25:10|31777.4|31637.4|31778.1|31638.1|31779|31639|31777.4|31637.4|10
1626607520000|2021-07-18 11:25:20|31778.4|31638.4|31779.2|31639.2|31779.8|31639.8|31778.4|31638.4|6
1626607530000|2021-07-18 11:25:30|31778.4|31638.4|31778|31638|31778.4|31638.4|31777.7|31637.7|6
1626607540000|2021-07-18 11:25:40|31778.1|31638.1|31777.3|31637.3|31778.2|31638.2|31777.2|31637.2|8
1626607550000|2021-07-18 11:25:50|31777.2|31637.2|31777|31637|31777.3|31637.3|31776.8|31636.8|5
1626607560000|2021-07-18 11:26:00|31776.9|31636.9|31779.7|31639.7|31780.1|31640.1|31776.9|31636.9|17
1626607570000|2021-07-18 11:26:10|31779.8|31639.8|31778.4|31638.4|31780|31640|31778.1|31638.1|11
1626607580000|2021-07-18 11:26:20|31778.3|31638.3|31778.1|31638.1|31778.6|31638.6|31777.7|31637.7|6
1626607590000|2021-07-18 11:26:30|31778|31638|31778.8|31638.8|31779|31639|31777.8|31637.8|14
1626607600000|2021-07-18 11:26:40|31778.7|31638.7|31780.8|31640.8|31780.8|31640.8|31778.7|31638.7|12
1626607610000|2021-07-18 11:26:50|31780.9|31640.9|31781.9|31641.9|31782.1|31642.1|31780.8|31640.8|8
1626607620000|2021-07-18 11:27:00|31782.6|31642.6|31788.9|31648.9|31789.5|31649.5|31782.6|31642.6|22
1626607630000|2021-07-18 11:27:10|31789|31649|31785.6|31645.6|31789|31649|31785.6|31645.6|17
1626607640000|2021-07-18 11:27:20|31785.4|31645.4|31787.5|31647.5|31787.6|31647.6|31785.4|31645.4|17
1626607650000|2021-07-18 11:27:30|31787.6|31647.6|31789.6|31649.6|31789.6|31649.6|31787.5|31647.5|13
1626607660000|2021-07-18 11:27:40|31789.1|31649.1|31789.7|31649.7|31789.8|31649.8|31789.1|31649.1|14
1626607670000|2021-07-18 11:27:50|31789.6|31649.6|31793.5|31653.5|31794.5|31654.5|31789.6|31649.6|16
1626607680000|2021-07-18 11:28:00|31794.7|31654.7|31796.8|31656.8|31797.9|31657.9|31794.5|31654.5|16
1626607690000|2021-07-18 11:28:10|31797.2|31657.2|31795.8|31655.8|31797.5|31657.5|31795.6|31655.6|11
1626607700000|2021-07-18 11:28:20|31795.9|31655.9|31793.9|31653.9|31796.1|31656.1|31793.9|31653.9|12
1626607710000|2021-07-18 11:28:30|31793.5|31653.5|31790.7|31650.7|31793.5|31653.5|31790.5|31650.5|8
1626607720000|2021-07-18 11:28:40|31790.8|31650.8|31791.1|31651.1|31791.1|31651.1|31789.6|31649.6|19
1626607730000|2021-07-18 11:28:50|31791.2|31651.2|31793.3|31653.3|31793.3|31653.3|31791.1|31651.1|13
1626607740000|2021-07-18 11:29:00|31793.2|31653.2|31790.9|31650.9|31793.2|31653.2|31788|31648|25
1626607750000|2021-07-18 11:29:10|31791|31651|31791.7|31651.7|31791.7|31651.7|31790.6|31650.6|13
1626607760000|2021-07-18 11:29:20|31791.8|31651.8|31792.8|31652.8|31793.1|31653.1|31791|31651|12
1626607770000|2021-07-18 11:29:30|31793.2|31653.2|31794.2|31654.2|31794.7|31654.7|31792.9|31652.9|17
1626607780000|2021-07-18 11:29:40|31794.3|31654.3|31801.5|31661.5|31801.5|31661.5|31794.2|31654.2|23
1626607790000|2021-07-18 11:29:50|31801.7|31661.7|31803|31663|31803|31663|31801.4|31661.4|13
1626607800000|2021-07-18 11:30:00|31802.4|31662.4|31798.9|31658.9|31802.8|31662.8|31797.3|31657.3|30
1626607810000|2021-07-18 11:30:10|31799|31659|31797.3|31657.3|31799|31659|31797.2|31657.2|15
1626607820000|2021-07-18 11:30:20|31796.8|31656.8|31795.6|31655.6|31797|31657|31795.6|31655.6|16
1626607830000|2021-07-18 11:30:30|31795.1|31655.1|31792.9|31652.9|31795.1|31655.1|31792.9|31652.9|15
1626607840000|2021-07-18 11:30:40|31792.5|31652.5|31788.4|31648.4|31792.5|31652.5|31788.4|31648.4|17
1626607850000|2021-07-18 11:30:50|31788.1|31648.1|31785|31645|31788.1|31648.1|31784.5|31644.5|13
1626607860000|2021-07-18 11:31:00|31784.9|31644.9|31781.9|31641.9|31785|31645|31781.5|31641.5|19
1626607870000|2021-07-18 11:31:10|31781.7|31641.7|31789.9|31649.9|31790.6|31650.6|31781.7|31641.7|20
1626607880000|2021-07-18 11:31:20|31790|31650|31789.6|31649.6|31790.2|31650.2|31789.4|31649.4|7
1626607890000|2021-07-18 11:31:30|31790.2|31650.2|31791.6|31651.6|31791.6|31651.6|31789.8|31649.8|11
1626607900000|2021-07-18 11:31:40|31791.8|31651.8|31795.6|31655.6|31795.6|31655.6|31791.6|31651.6|15
1626607910000|2021-07-18 11:31:50|31795.4|31655.4|31795|31655|31795.4|31655.4|31794.9|31654.9|7
1626607920000|2021-07-18 11:32:00|31795.1|31655.1|31791.7|31651.7|31796.4|31656.4|31791.7|31651.7|14
1626607930000|2021-07-18 11:32:10|31791.6|31651.6|31790.6|31650.6|31792|31652|31790.6|31650.6|13
1626607940000|2021-07-18 11:32:20|31790.7|31650.7|31793.7|31653.7|31793.8|31653.8|31790.7|31650.7|7
1626607950000|2021-07-18 11:32:30|31794.8|31654.8|31790.7|31650.7|31795.1|31655.1|31790.4|31650.4|19
1626607960000|2021-07-18 11:32:40|31790.5|31650.5|31790.2|31650.2|31790.5|31650.5|31790.2|31650.2|2
1626607970000|2021-07-18 11:32:50|31790.1|31650.1|31789.9|31649.9|31790.1|31650.1|31789.8|31649.8|7
1626607980000|2021-07-18 11:33:00|31790.4|31650.4|31790.2|31650.2|31790.4|31650.4|31789.9|31649.9|3
1626607990000|2021-07-18 11:33:10|31790.3|31650.3|31794.8|31654.8|31795.3|31655.3|31790.3|31650.3|16
1626608000000|2021-07-18 11:33:20|31794.9|31654.9|31793.1|31653.1|31794.9|31654.9|31793.1|31653.1|10
1626608010000|2021-07-18 11:33:30|31792.7|31652.7|31792.7|31652.7|31792.9|31652.9|31792.2|31652.2|4
1626608020000|2021-07-18 11:33:40|31795|31655|31792|31652|31795.6|31655.6|31792|31652|5
1626608030000|2021-07-18 11:33:50|31792.3|31652.3|31791.4|31651.4|31794.2|31654.2|31791.4|31651.4|8
1626608040000|2021-07-18 11:34:00|31791.6|31651.6|31790.9|31650.9|31791.7|31651.7|31790.9|31650.9|12
1626608050000|2021-07-18 11:34:10|31792.9|31652.9|31794.9|31654.9|31794.9|31654.9|31792.9|31652.9|5
1626608060000|2021-07-18 11:34:20|31794.8|31654.8|31793|31653|31794.9|31654.9|31793|31653|8
1626608070000|2021-07-18 11:34:30|31792.6|31652.6|31787.5|31647.5|31793|31653|31787.5|31647.5|21
1626608080000|2021-07-18 11:34:40|31786.9|31646.9|31787|31647|31787.6|31647.6|31785.7|31645.7|30
1626608090000|2021-07-18 11:34:50|31786.9|31646.9|31792.1|31652.1|31792.1|31652.1|31786.3|31646.3|17
1626608100000|2021-07-18 11:35:00|31792.4|31652.4|31793.5|31653.5|31796.1|31656.1|31792.4|31652.4|14
1626608110000|2021-07-18 11:35:10|31794.4|31654.4|31793.7|31653.7|31795.2|31655.2|31792.4|31652.4|12
1626608120000|2021-07-18 11:35:20|31791.8|31651.8|31790.7|31650.7|31791.8|31651.8|31790.3|31650.3|6
1626608130000|2021-07-18 11:35:30|31791|31651|31793.7|31653.7|31794.3|31654.3|31790.7|31650.7|14
1626608140000|2021-07-18 11:35:40|31794.1|31654.1|31792.8|31652.8|31794.8|31654.8|31792.6|31652.6|11
1626608150000|2021-07-18 11:35:50|31793|31653|31793.3|31653.3|31793.3|31653.3|31793|31653|8
1626608160000|2021-07-18 11:36:00|31793.4|31653.4|31792.8|31652.8|31793.4|31653.4|31792.7|31652.7|8
1626608170000|2021-07-18 11:36:10|31793.1|31653.1|31795.2|31655.2|31795.2|31655.2|31790.4|31650.4|17
1626608180000|2021-07-18 11:36:20|31795.5|31655.5|31794|31654|31795.5|31655.5|31792.6|31652.6|20
1626608190000|2021-07-18 11:36:30|31793.7|31653.7|31795.3|31655.3|31795.3|31655.3|31793.2|31653.2|22
1626608200000|2021-07-18 11:36:40|31795.1|31655.1|31802.1|31662.1|31802.9|31662.9|31795|31655|15
1626608210000|2021-07-18 11:36:50|31803.1|31663.1|31801.4|31661.4|31803.8|31663.8|31801.4|31661.4|7
1626608220000|2021-07-18 11:37:00|31801.5|31661.5|31806.5|31666.5|31808.1|31668.1|31801.5|31661.5|8
1626608230000|2021-07-18 11:37:10|31805.6|31665.6|31810.9|31670.9|31810.9|31670.9|31805.4|31665.4|14
1626608240000|2021-07-18 11:37:20|31810.8|31670.8|31819.8|31679.8|31820.3|31680.3|31810.5|31670.5|24
1626608250000|2021-07-18 11:37:30|31819.9|31679.9|31818|31678|31820.1|31680.1|31816.6|31676.6|26
1626608260000|2021-07-18 11:37:40|31817.6|31677.6|31820.5|31680.5|31820.5|31680.5|31817.6|31677.6|14
1626608270000|2021-07-18 11:37:50|31820.6|31680.6|31821.1|31681.1|31822.9|31682.9|31820.2|31680.2|21
1626608280000|2021-07-18 11:38:00|31821.9|31681.9|31825.6|31685.6|31825.6|31685.6|31821.3|31681.3|27
1626608290000|2021-07-18 11:38:10|31825.2|31685.2|31826.7|31686.7|31828.2|31688.2|31824.7|31684.7|17
1626608300000|2021-07-18 11:38:20|31826.4|31686.4|31833.8|31693.8|31833.8|31693.8|31825.7|31685.7|14
1626608310000|2021-07-18 11:38:30|31834.4|31694.4|31841.4|31701.4|31842.4|31702.4|31834.4|31694.4|26
1626608320000|2021-07-18 11:38:40|31841.1|31701.1|31843|31703|31843|31703|31840.7|31700.7|14
1626608330000|2021-07-18 11:38:50|31841.5|31701.5|31841.6|31701.6|31844|31704|31840.7|31700.7|24
1626608340000|2021-07-18 11:39:00|31842.5|31702.5|31842|31702|31842.9|31702.9|31841.5|31701.5|18
1626608350000|2021-07-18 11:39:10|31842.3|31702.3|31845.6|31705.6|31845.6|31705.6|31841.7|31701.7|23
1626608360000|2021-07-18 11:39:20|31845.7|31705.7|31843.7|31703.7|31846.6|31706.6|31843.6|31703.6|29
1626608370000|2021-07-18 11:39:30|31843.9|31703.9|31847.2|31707.2|31848|31708|31843.1|31703.1|30
1626608380000|2021-07-18 11:39:40|31847.3|31707.3|31845.4|31705.4|31847.3|31707.3|31844.6|31704.6|25
1626608390000|2021-07-18 11:39:50|31845.6|31705.6|31842.8|31702.8|31845.7|31705.7|31842.4|31702.4|17
1626608400000|2021-07-18 11:40:00|31843.6|31703.6|31842.2|31702.2|31843.6|31703.6|31842.2|31702.2|17
1626608410000|2021-07-18 11:40:10|31842.6|31702.6|31841.7|31701.7|31843.8|31703.8|31841.4|31701.4|18
1626608420000|2021-07-18 11:40:20|31841.8|31701.8|31840.3|31700.3|31841.9|31701.9|31838.5|31698.5|23
1626608430000|2021-07-18 11:40:30|31840.4|31700.4|31849.6|31709.6|31850.4|31710.4|31840.4|31700.4|27
1626608440000|2021-07-18 11:40:40|31849.5|31709.5|31848.3|31708.3|31849.6|31709.6|31848|31708|21
1626608450000|2021-07-18 11:40:50|31848.5|31708.5|31848.9|31708.9|31848.9|31708.9|31848.4|31708.4|9
1626608460000|2021-07-18 11:41:00|31849|31709|31850.1|31710.1|31850.6|31710.6|31848.9|31708.9|9
1626608470000|2021-07-18 11:41:10|31850.2|31710.2|31849.6|31709.6|31850.6|31710.6|31849.3|31709.3|7
1626608480000|2021-07-18 11:41:20|31849.5|31709.5|31849.3|31709.3|31851.1|31711.1|31849.3|31709.3|12
1626608490000|2021-07-18 11:41:30|31849.4|31709.4|31849|31709|31849.4|31709.4|31848.4|31708.4|14
1626608500000|2021-07-18 11:41:40|31848.9|31708.9|31850.1|31710.1|31850.1|31710.1|31847.8|31707.8|14
1626608510000|2021-07-18 11:41:50|31853.1|31713.1|31862.7|31722.7|31862.7|31722.7|31853.1|31713.1|21
1626608520000|2021-07-18 11:42:00|31862.5|31722.5|31857.3|31717.3|31862.9|31722.9|31855.2|31715.2|21
1626608530000|2021-07-18 11:42:10|31856.3|31716.3|31859.3|31719.3|31859.9|31719.9|31855.7|31715.7|28
1626608540000|2021-07-18 11:42:20|31859.8|31719.8|31861|31721|31864|31724|31859.3|31719.3|18
1626608550000|2021-07-18 11:42:30|31860.7|31720.7|31861.4|31721.4|31861.4|31721.4|31860.6|31720.6|16
1626608560000|2021-07-18 11:42:40|31861|31721|31861.5|31721.5|31861.8|31721.8|31860.3|31720.3|16
1626608570000|2021-07-18 11:42:50|31861.2|31721.2|31858.1|31718.1|31861.2|31721.2|31858.1|31718.1|11
1626608580000|2021-07-18 11:43:00|31858.5|31718.5|31856.3|31716.3|31858.5|31718.5|31856.2|31716.2|16
1626608590000|2021-07-18 11:43:10|31856.5|31716.5|31861.7|31721.7|31861.7|31721.7|31856.5|31716.5|16
1626608600000|2021-07-18 11:43:20|31860.9|31720.9|31861.3|31721.3|31862.1|31722.1|31860.1|31720.1|19
1626608610000|2021-07-18 11:43:30|31860.8|31720.8|31860|31720|31861.6|31721.6|31859.9|31719.9|11
1626608620000|2021-07-18 11:43:40|31860.3|31720.3|31865.2|31725.2|31868.5|31728.5|31860.2|31720.2|21
1626608630000|2021-07-18 11:43:50|31865.7|31725.7|31865.3|31725.3|31865.8|31725.8|31864.7|31724.7|19
1626608640000|2021-07-18 11:44:00|31865.7|31725.7|31867|31727|31867.3|31727.3|31864.6|31724.6|20
1626608650000|2021-07-18 11:44:10|31867.2|31727.2|31869.1|31729.1|31871|31731|31867.1|31727.1|13
1626608660000|2021-07-18 11:44:20|31868.8|31728.8|31870|31730|31870|31730|31868.3|31728.3|12
1626608670000|2021-07-18 11:44:30|31870.1|31730.1|31870.1|31730.1|31871.8|31731.8|31869.1|31729.1|22
1626608680000|2021-07-18 11:44:40|31870.4|31730.4|31872.8|31732.8|31872.8|31732.8|31869.1|31729.1|17
1626608690000|2021-07-18 11:44:50|31872.9|31732.9|31871.3|31731.3|31872.9|31732.9|31870.9|31730.9|17
1626608700000|2021-07-18 11:45:00|31871.5|31731.5|31858.1|31718.1|31871.8|31731.8|31858.1|31718.1|28
1626608710000|2021-07-18 11:45:10|31858.3|31718.3|31856|31716|31858.3|31718.3|31855.2|31715.2|19
1626608720000|2021-07-18 11:45:20|31854.9|31714.9|31854.4|31714.4|31855.1|31715.1|31852|31712|23
1626608730000|2021-07-18 11:45:30|31854.6|31714.6|31850.4|31710.4|31854.6|31714.6|31850.3|31710.3|5
1626608740000|2021-07-18 11:45:40|31850.2|31710.2|31853.1|31713.1|31856.6|31716.6|31850.2|31710.2|24
1626608750000|2021-07-18 11:45:50|31852.9|31712.9|31856.9|31716.9|31856.9|31716.9|31852.7|31712.7|23
1626608760000|2021-07-18 11:46:00|31856.8|31716.8|31857.3|31717.3|31857.7|31717.7|31856.1|31716.1|18
1626608770000|2021-07-18 11:46:10|31857.1|31717.1|31858.6|31718.6|31858.6|31718.6|31857.1|31717.1|9
1626608780000|2021-07-18 11:46:20|31858.7|31718.7|31856.5|31716.5|31858.7|31718.7|31856.5|31716.5|14
1626608790000|2021-07-18 11:46:30|31856.7|31716.7|31853.8|31713.8|31856.7|31716.7|31853.1|31713.1|21
1626608800000|2021-07-18 11:46:40|31853.2|31713.2|31853.2|31713.2|31853.3|31713.3|31853.2|31713.2|5
1626608810000|2021-07-18 11:46:50|31853.3|31713.3|31853.1|31713.1|31853.6|31713.6|31852.8|31712.8|8
1626608820000|2021-07-18 11:47:00|31852.8|31712.8|31858.2|31718.2|31858.2|31718.2|31851.3|31711.3|25
1626608830000|2021-07-18 11:47:10|31857.7|31717.7|31854|31714|31858.2|31718.2|31853.8|31713.8|15
1626608840000|2021-07-18 11:47:20|31853.7|31713.7|31855.8|31715.8|31856|31716|31853.3|31713.3|14
1626608850000|2021-07-18 11:47:30|31856|31716|31858.1|31718.1|31859.6|31719.6|31855.9|31715.9|18
1626608860000|2021-07-18 11:47:40|31858.2|31718.2|31857.2|31717.2|31858.3|31718.3|31857.1|31717.1|12
1626608870000|2021-07-18 11:47:50|31856.8|31716.8|31857.7|31717.7|31858|31718|31856.7|31716.7|10
1626608880000|2021-07-18 11:48:00|31857.3|31717.3|31857.4|31717.4|31857.5|31717.5|31857|31717|5
1626608890000|2021-07-18 11:48:10|31856.5|31716.5|31853.8|31713.8|31856.5|31716.5|31853.6|31713.6|11
1626608900000|2021-07-18 11:48:20|31854.4|31714.4|31842.6|31702.6|31854.4|31714.4|31842.3|31702.3|22
1626608910000|2021-07-18 11:48:30|31842.5|31702.5|31840.9|31700.9|31842.5|31702.5|31840.4|31700.4|14
1626608920000|2021-07-18 11:48:40|31841|31701|31840.4|31700.4|31841|31701|31838.8|31698.8|11
1626608930000|2021-07-18 11:48:50|31840.5|31700.5|31839.9|31699.9|31841|31701|31839.9|31699.9|20
1626608940000|2021-07-18 11:49:00|31840.1|31700.1|31836.1|31696.1|31840.1|31700.1|31835.7|31695.7|29
1626608950000|2021-07-18 11:49:10|31836.2|31696.2|31835.5|31695.5|31836.2|31696.2|31835.1|31695.1|9
1626608960000|2021-07-18 11:49:20|31836|31696|31840.8|31700.8|31841|31701|31836|31696|9
1626608970000|2021-07-18 11:49:30|31840.7|31700.7|31837.7|31697.7|31840.7|31700.7|31837.7|31697.7|6
1626608980000|2021-07-18 11:49:40|31838.5|31698.5|31842.2|31702.2|31843|31703|31838.5|31698.5|20
1626608990000|2021-07-18 11:49:50|31842.4|31702.4|31842.5|31702.5|31842.5|31702.5|31842.1|31702.1|4
1626609000000|2021-07-18 11:50:00|31842.7|31702.7|31842.2|31702.2|31842.7|31702.7|31842.2|31702.2|2
1626609010000|2021-07-18 11:50:10|31841.8|31701.8|31839.8|31699.8|31841.8|31701.8|31839.8|31699.8|10
1626609020000|2021-07-18 11:50:20|31839.7|31699.7|31838.9|31698.9|31839.7|31699.7|31838.5|31698.5|18
1626609030000|2021-07-18 11:50:30|31838.8|31698.8|31838.5|31698.5|31839.3|31699.3|31838.2|31698.2|11
1626609040000|2021-07-18 11:50:40|31837.5|31697.5|31837.1|31697.1|31837.5|31697.5|31836.6|31696.6|8
1626609050000|2021-07-18 11:50:50|31837|31697|31836.8|31696.8|31837.1|31697.1|31836.7|31696.7|8
1626609060000|2021-07-18 11:51:00|31836.7|31696.7|31836.6|31696.6|31836.9|31696.9|31836.6|31696.6|15
1626609070000|2021-07-18 11:51:10|31836.7|31696.7|31840.8|31700.8|31841|31701|31836.7|31696.7|13
1626609080000|2021-07-18 11:51:20|31840.4|31700.4|31838.2|31698.2|31840.4|31700.4|31838|31698|16
1626609090000|2021-07-18 11:51:30|31838.4|31698.4|31837.8|31697.8|31838.4|31698.4|31837.8|31697.8|8
1626609100000|2021-07-18 11:51:40|31838.1|31698.1|31838.4|31698.4|31839.1|31699.1|31838.1|31698.1|14
1626609110000|2021-07-18 11:51:50|31838.3|31698.3|31837.4|31697.4|31838.4|31698.4|31837.4|31697.4|19
1626609120000|2021-07-18 11:52:00|31837|31697|31836.9|31696.9|31839.8|31699.8|31834.7|31694.7|29
1626609130000|2021-07-18 11:52:10|31836.6|31696.6|31837.3|31697.3|31837.4|31697.4|31836.4|31696.4|12
1626609140000|2021-07-18 11:52:20|31837.4|31697.4|31836.2|31696.2|31837.4|31697.4|31836.2|31696.2|9
1626609150000|2021-07-18 11:52:30|31836|31696|31832.7|31692.7|31836|31696|31832.7|31692.7|10
1626609160000|2021-07-18 11:52:40|31832.8|31692.8|31830.5|31690.5|31832.9|31692.9|31829.9|31689.9|10
1626609170000|2021-07-18 11:52:50|31830.8|31690.8|31830.1|31690.1|31830.8|31690.8|31830.1|31690.1|8
1626609180000|2021-07-18 11:53:00|31830.7|31690.7|31832.2|31692.2|31832.2|31692.2|31830.6|31690.6|15
1626609190000|2021-07-18 11:53:10|31833.1|31693.1|31834|31694|31834|31694|31833.1|31693.1|9
1626609200000|2021-07-18 11:53:20|31833.9|31693.9|31837.5|31697.5|31837.5|31697.5|31833.8|31693.8|12
1626609210000|2021-07-18 11:53:30|31837.6|31697.6|31835.3|31695.3|31837.6|31697.6|31835.2|31695.2|11
1626609220000|2021-07-18 11:53:40|31835.4|31695.4|31831.6|31691.6|31835.6|31695.6|31831.4|31691.4|16
1626609230000|2021-07-18 11:53:50|31831.7|31691.7|31833.7|31693.7|31833.7|31693.7|31831.5|31691.5|7
1626609240000|2021-07-18 11:54:00|31833.2|31693.2|31829.7|31689.7|31833.9|31693.9|31829.7|31689.7|16
1626609250000|2021-07-18 11:54:10|31829.3|31689.3|31829.9|31689.9|31830.9|31690.9|31828.5|31688.5|18
1626609260000|2021-07-18 11:54:20|31830|31690|31828.2|31688.2|31830.3|31690.3|31827.5|31687.5|13
1626609270000|2021-07-18 11:54:30|31827.2|31687.2|31827.2|31687.2|31827.2|31687.2|31827.2|31687.2|1
1626609280000|2021-07-18 11:54:40|31827.1|31687.1|31827.2|31687.2|31827.2|31687.2|31827.1|31687.1|2
1626609290000|2021-07-18 11:54:50|31827.1|31687.1|31827.2|31687.2|31827.2|31687.2|31827.1|31687.1|2
1626609300000|2021-07-18 11:55:00|31827.9|31687.9|31835.9|31695.9|31835.9|31695.9|31827.9|31687.9|23
1626609310000|2021-07-18 11:55:10|31836.4|31696.4|31835.1|31695.1|31836.5|31696.5|31835.1|31695.1|13
1626609320000|2021-07-18 11:55:20|31834.9|31694.9|31845.3|31705.3|31845.5|31705.5|31832|31692|31
1626609330000|2021-07-18 11:55:30|31846.5|31706.5|31850.7|31710.7|31851|31711|31846.3|31706.3|20
1626609340000|2021-07-18 11:55:40|31850.6|31710.6|31849.8|31709.8|31850.6|31710.6|31849.5|31709.5|5
1626609350000|2021-07-18 11:55:50|31850|31710|31850.8|31710.8|31850.8|31710.8|31849.8|31709.8|4
1626609360000|2021-07-18 11:56:00|31850.4|31710.4|31863.9|31723.9|31863.9|31723.9|31850.4|31710.4|20
1626609370000|2021-07-18 11:56:10|31864.3|31724.3|31863|31723|31864.3|31724.3|31862.9|31722.9|24
1626609380000|2021-07-18 11:56:20|31863.2|31723.2|31855.5|31715.5|31863.2|31723.2|31855.1|31715.1|23
1626609390000|2021-07-18 11:56:30|31855.6|31715.6|31855.7|31715.7|31856.1|31716.1|31855.4|31715.4|24
1626609400000|2021-07-18 11:56:40|31856|31716|31856.6|31716.6|31856.6|31716.6|31855.7|31715.7|16
1626609410000|2021-07-18 11:56:50|31856.4|31716.4|31856.5|31716.5|31856.7|31716.7|31856.2|31716.2|7
1626609420000|2021-07-18 11:57:00|31854.4|31714.4|31852.1|31712.1|31854.4|31714.4|31847.5|31707.5|25
1626609430000|2021-07-18 11:57:10|31851.9|31711.9|31852.5|31712.5|31853|31713|31851|31711|31
1626609440000|2021-07-18 11:57:20|31852.6|31712.6|31853.8|31713.8|31853.8|31713.8|31852.2|31712.2|15
1626609450000|2021-07-18 11:57:30|31853.9|31713.9|31864.1|31724.1|31864.1|31724.1|31853.9|31713.9|22
1626609460000|2021-07-18 11:57:40|31863.9|31723.9|31861.3|31721.3|31864.2|31724.2|31859.9|31719.9|14
1626609470000|2021-07-18 11:57:50|31861.4|31721.4|31859.8|31719.8|31861.4|31721.4|31859.7|31719.7|11
1626609480000|2021-07-18 11:58:00|31859.9|31719.9|31866.2|31726.2|31866.2|31726.2|31859.5|31719.5|16
1626609490000|2021-07-18 11:58:10|31867.2|31727.2|31867.7|31727.7|31868.3|31728.3|31867.2|31727.2|18
1626609500000|2021-07-18 11:58:20|31867.8|31727.8|31868.4|31728.4|31869.2|31729.2|31867.7|31727.7|13
1626609510000|2021-07-18 11:58:30|31867.8|31727.8|31865.3|31725.3|31868.2|31728.2|31864.2|31724.2|22
1626609520000|2021-07-18 11:58:40|31864.9|31724.9|31863.9|31723.9|31864.9|31724.9|31863.1|31723.1|20
1626609530000|2021-07-18 11:58:50|31864|31724|31861.8|31721.8|31864|31724|31861.8|31721.8|18
1626609540000|2021-07-18 11:59:00|31861.5|31721.5|31863|31723|31863|31723|31861.4|31721.4|12
1626609550000|2021-07-18 11:59:10|31863.8|31723.8|31863|31723|31863.8|31723.8|31862.6|31722.6|7
1626609560000|2021-07-18 11:59:20|31862.8|31722.8|31863.6|31723.6|31863.8|31723.8|31862.8|31722.8|7
1626609570000|2021-07-18 11:59:30|31863.7|31723.7|31863.6|31723.6|31863.9|31723.9|31863.6|31723.6|6
1626609580000|2021-07-18 11:59:40|31863.7|31723.7|31864.8|31724.8|31864.8|31724.8|31863.2|31723.2|13
1626609590000|2021-07-18 11:59:50|31864.7|31724.7|31874.4|31734.4|31874.4|31734.4|31864.7|31724.7|21
1626609600000|2021-07-18 12:00:00|31874.5|31734.5|31877.3|31737.3|31881.7|31741.7|31874.5|31734.5|30
1626609610000|2021-07-18 12:00:10|31877.7|31737.7|31878|31738|31882.2|31742.2|31877.4|31737.4|29
1626609620000|2021-07-18 12:00:20|31877.8|31737.8|31873.1|31733.1|31878|31738|31870.9|31730.9|37
1626609630000|2021-07-18 12:00:30|31873.7|31733.7|31877.4|31737.4|31877.5|31737.5|31873.7|31733.7|26
1626609640000|2021-07-18 12:00:40|31876.2|31736.2|31879.7|31739.7|31882.3|31742.3|31876.2|31736.2|31
1626609650000|2021-07-18 12:00:50|31880.3|31740.3|31890.7|31750.7|31890.7|31750.7|31880.3|31740.3|30
1626609660000|2021-07-18 12:01:00|31890.3|31750.3|31911.4|31771.4|31911.4|31771.4|31890.3|31750.3|31
1626609670000|2021-07-18 12:01:10|31913.8|31773.8|31897.5|31757.5|31913.8|31773.8|31897.5|31757.5|34
1626609680000|2021-07-18 12:01:20|31898|31758|31903.3|31763.3|31903.9|31763.9|31898|31758|31
1626609690000|2021-07-18 12:01:30|31903.4|31763.4|31902.6|31762.6|31903.4|31763.4|31901.4|31761.4|18
1626609700000|2021-07-18 12:01:40|31902.8|31762.8|31901.3|31761.3|31902.8|31762.8|31900.8|31760.8|14
1626609710000|2021-07-18 12:01:50|31901.2|31761.2|31896|31756|31901.2|31761.2|31895.1|31755.1|23
1626609720000|2021-07-18 12:02:00|31895.4|31755.4|31877|31737|31896.2|31756.2|31877|31737|34
1626609730000|2021-07-18 12:02:10|31876.8|31736.8|31871.8|31731.8|31877.9|31737.9|31871.8|31731.8|32
1626609740000|2021-07-18 12:02:20|31873.4|31733.4|31880.2|31740.2|31885.8|31745.8|31873.4|31733.4|30
1626609750000|2021-07-18 12:02:30|31879.6|31739.6|31880.3|31740.3|31880.3|31740.3|31878.7|31738.7|32
1626609760000|2021-07-18 12:02:40|31879.8|31739.8|31882.9|31742.9|31882.9|31742.9|31879.7|31739.7|17
1626609770000|2021-07-18 12:02:50|31882.5|31742.5|31885.6|31745.6|31885.6|31745.6|31882.5|31742.5|18
1626609780000|2021-07-18 12:03:00|31885.3|31745.3|31885.9|31745.9|31886.1|31746.1|31883.9|31743.9|17
1626609790000|2021-07-18 12:03:10|31886.6|31746.6|31891.4|31751.4|31891.4|31751.4|31886.6|31746.6|5
1626609800000|2021-07-18 12:03:20|31891.5|31751.5|31911.8|31771.8|31911.8|31771.8|31890.8|31750.8|24
1626609810000|2021-07-18 12:03:30|31912|31772|31920.5|31780.5|31920.5|31780.5|31911.5|31771.5|30
1626609820000|2021-07-18 12:03:40|31920.2|31780.2|31914.2|31774.2|31920.2|31780.2|31914.2|31774.2|30
1626609830000|2021-07-18 12:03:50|31916|31776|31914.2|31774.2|31918|31778|31912.2|31772.2|35
1626609840000|2021-07-18 12:04:00|31913.2|31773.2|31907.2|31767.2|31913.5|31773.5|31905.8|31765.8|27
1626609850000|2021-07-18 12:04:10|31907.5|31767.5|31905.5|31765.5|31909.8|31769.8|31904.2|31764.2|30
1626609860000|2021-07-18 12:04:20|31906.4|31766.4|31908|31768|31908|31768|31903.6|31763.6|26
1626609870000|2021-07-18 12:04:30|31907.8|31767.8|31907.5|31767.5|31908.2|31768.2|31906.7|31766.7|24
1626609880000|2021-07-18 12:04:40|31907.7|31767.7|31908.8|31768.8|31909|31769|31907.7|31767.7|17
1626609890000|2021-07-18 12:04:50|31908.7|31768.7|31907.8|31767.8|31908.9|31768.9|31907.5|31767.5|19
1626609900000|2021-07-18 12:05:00|31907.1|31767.1|31907.4|31767.4|31907.8|31767.8|31906.9|31766.9|15
1626609910000|2021-07-18 12:05:10|31907.5|31767.5|31903.5|31763.5|31907.5|31767.5|31903.5|31763.5|26
1626609920000|2021-07-18 12:05:20|31903.6|31763.6|31891|31751|31904.3|31764.3|31890.6|31750.6|32
1626609930000|2021-07-18 12:05:30|31890.4|31750.4|31889.5|31749.5|31891|31751|31889.1|31749.1|14
1626609940000|2021-07-18 12:05:40|31889.4|31749.4|31892.4|31752.4|31892.4|31752.4|31889.4|31749.4|25
1626609950000|2021-07-18 12:05:50|31892|31752|31891.6|31751.6|31892.6|31752.6|31890.8|31750.8|31
1626609960000|2021-07-18 12:06:00|31891.5|31751.5|31884|31744|31891.5|31751.5|31884|31744|22
1626609970000|2021-07-18 12:06:10|31883.2|31743.2|31876.8|31736.8|31883.6|31743.6|31875.6|31735.6|26
1626609980000|2021-07-18 12:06:20|31876.9|31736.9|31877.5|31737.5|31877.7|31737.7|31876.8|31736.8|12
1626609990000|2021-07-18 12:06:30|31877.6|31737.6|31871.9|31731.9|31877.6|31737.6|31871.9|31731.9|15
1626610000000|2021-07-18 12:06:40|31871.8|31731.8|31869.3|31729.3|31872.1|31732.1|31869.3|31729.3|13
1626610010000|2021-07-18 12:06:50|31868.8|31728.8|31867|31727|31869.3|31729.3|31867|31727|13
1626610020000|2021-07-18 12:07:00|31866.9|31726.9|31859.1|31719.1|31866.9|31726.9|31858.3|31718.3|26
1626610030000|2021-07-18 12:07:10|31859.3|31719.3|31857|31717|31859.3|31719.3|31855.9|31715.9|23
1626610040000|2021-07-18 12:07:20|31856.8|31716.8|31858.9|31718.9|31859.6|31719.6|31856.8|31716.8|18
1626610050000|2021-07-18 12:07:30|31858.4|31718.4|31855.8|31715.8|31858.4|31718.4|31855.7|31715.7|18
1626610060000|2021-07-18 12:07:40|31856.7|31716.7|31853.3|31713.3|31856.8|31716.8|31853.3|31713.3|8
1626610070000|2021-07-18 12:07:50|31854|31714|31847.3|31707.3|31854|31714|31846.7|31706.7|23
1626610080000|2021-07-18 12:08:00|31847.4|31707.4|31853.1|31713.1|31853.1|31713.1|31846.9|31706.9|21
1626610090000|2021-07-18 12:08:10|31852.8|31712.8|31856.6|31716.6|31856.8|31716.8|31851.7|31711.7|15
1626610100000|2021-07-18 12:08:20|31856.5|31716.5|31856.9|31716.9|31857.4|31717.4|31856.5|31716.5|18
1626610110000|2021-07-18 12:08:30|31858.9|31718.9|31853.1|31713.1|31864.4|31724.4|31852.3|31712.3|24
1626610120000|2021-07-18 12:08:40|31852.5|31712.5|31851.9|31711.9|31853.1|31713.1|31851.7|31711.7|8
1626610130000|2021-07-18 12:08:50|31852|31712|31851.7|31711.7|31852.3|31712.3|31850.8|31710.8|22
1626610140000|2021-07-18 12:09:00|31852.1|31712.1|31853.2|31713.2|31853.5|31713.5|31851.4|31711.4|17
1626610150000|2021-07-18 12:09:10|31853.1|31713.1|31854.4|31714.4|31854.4|31714.4|31851.8|31711.8|17
1626610160000|2021-07-18 12:09:20|31853.2|31713.2|31852.7|31712.7|31853.9|31713.9|31852.2|31712.2|20
1626610170000|2021-07-18 12:09:30|31852.5|31712.5|31851.9|31711.9|31853.9|31713.9|31851.9|31711.9|17
1626610180000|2021-07-18 12:09:40|31851.8|31711.8|31848.4|31708.4|31853.3|31713.3|31848.4|31708.4|15
1626610190000|2021-07-18 12:09:50|31848.9|31708.9|31849.5|31709.5|31849.7|31709.7|31848.6|31708.6|14
1626610200000|2021-07-18 12:10:00|31849.1|31709.1|31849|31709|31849.3|31709.3|31848.9|31708.9|6
1626610210000|2021-07-18 12:10:10|31848.8|31708.8|31843|31703|31848.8|31708.8|31843|31703|28
1626610220000|2021-07-18 12:10:20|31843.8|31703.8|31844.5|31704.5|31844.5|31704.5|31843.6|31703.6|19
1626610230000|2021-07-18 12:10:30|31844.4|31704.4|31843.4|31703.4|31844.5|31704.5|31843.4|31703.4|10
1626610240000|2021-07-18 12:10:40|31842.6|31702.6|31836.2|31696.2|31843.2|31703.2|31835.9|31695.9|15
1626610250000|2021-07-18 12:10:50|31836.3|31696.3|31838.8|31698.8|31839.5|31699.5|31836.2|31696.2|12
1626610260000|2021-07-18 12:11:00|31838.5|31698.5|31842.4|31702.4|31842.4|31702.4|31838.5|31698.5|15
1626610270000|2021-07-18 12:11:10|31843|31703|31845.3|31705.3|31845.4|31705.4|31842.5|31702.5|9
1626610280000|2021-07-18 12:11:20|31845.4|31705.4|31845.4|31705.4|31845.4|31705.4|31845.4|31705.4|1
1626610290000|2021-07-18 12:11:30|31844.4|31704.4|31845.1|31705.1|31845.1|31705.1|31844.3|31704.3|8
1626610300000|2021-07-18 12:11:40|31844.5|31704.5|31845.8|31705.8|31845.9|31705.9|31844.5|31704.5|7
1626610310000|2021-07-18 12:11:50|31846|31706|31849.2|31709.2|31850.1|31710.1|31846|31706|17
1626610320000|2021-07-18 12:12:00|31849.5|31709.5|31851.3|31711.3|31851.3|31711.3|31849.2|31709.2|11
1626610330000|2021-07-18 12:12:10|31850.8|31710.8|31849.3|31709.3|31853.4|31713.4|31849.3|31709.3|21
1626610340000|2021-07-18 12:12:20|31849.5|31709.5|31851.9|31711.9|31851.9|31711.9|31849.4|31709.4|12
1626610350000|2021-07-18 12:12:30|31851.8|31711.8|31852.5|31712.5|31852.7|31712.7|31850.5|31710.5|21
1626610360000|2021-07-18 12:12:40|31852.6|31712.6|31853.4|31713.4|31853.4|31713.4|31851|31711|10
1626610370000|2021-07-18 12:12:50|31853.8|31713.8|31854|31714|31854.5|31714.5|31853.4|31713.4|6
1626610380000|2021-07-18 12:13:00|31853.7|31713.7|31855.1|31715.1|31855.5|31715.5|31853.7|31713.7|13
1626610390000|2021-07-18 12:13:10|31855.2|31715.2|31855.3|31715.3|31855.5|31715.5|31855|31715|9
1626610400000|2021-07-18 12:13:20|31854.9|31714.9|31855.7|31715.7|31856.2|31716.2|31854.9|31714.9|19
1626610410000|2021-07-18 12:13:30|31854.2|31714.2|31855.8|31715.8|31855.8|31715.8|31854|31714|8
1626610420000|2021-07-18 12:13:40|31855.7|31715.7|31857.5|31717.5|31857.6|31717.6|31855|31715|17
1626610430000|2021-07-18 12:13:50|31857.3|31717.3|31857.4|31717.4|31857.5|31717.5|31857|31717|5
1626610440000|2021-07-18 12:14:00|31857.5|31717.5|31857.6|31717.6|31857.6|31717.6|31856.7|31716.7|11
1626610450000|2021-07-18 12:14:10|31856.7|31716.7|31856.6|31716.6|31856.7|31716.7|31856.3|31716.3|6
1626610460000|2021-07-18 12:14:20|31858.1|31718.1|31858.4|31718.4|31858.4|31718.4|31858|31718|4
1626610470000|2021-07-18 12:14:30|31858.2|31718.2|31857.5|31717.5|31860.9|31720.9|31857.5|31717.5|20
1626610480000|2021-07-18 12:14:40|31857.4|31717.4|31857.4|31717.4|31857.4|31717.4|31857.4|31717.4|1
1626610490000|2021-07-18 12:14:50|31857.5|31717.5|31856.4|31716.4|31857.5|31717.5|31856.4|31716.4|3
1626610500000|2021-07-18 12:15:00|31856.5|31716.5|31856.1|31716.1|31856.7|31716.7|31856.1|31716.1|10
1626610510000|2021-07-18 12:15:10|31855.6|31715.6|31855.7|31715.7|31855.7|31715.7|31855.6|31715.6|2
1626610520000|2021-07-18 12:15:20|31854.8|31714.8|31851.2|31711.2|31854.8|31714.8|31851.2|31711.2|7
1626610530000|2021-07-18 12:15:30|31852|31712|31848.6|31708.6|31852|31712|31848.6|31708.6|12
1626610540000|2021-07-18 12:15:40|31848.7|31708.7|31844.3|31704.3|31848.7|31708.7|31843.5|31703.5|17
1626610550000|2021-07-18 12:15:50|31844|31704|31840.3|31700.3|31844.7|31704.7|31840.3|31700.3|15
1626610560000|2021-07-18 12:16:00|31838.5|31698.5|31838.1|31698.1|31838.8|31698.8|31837.2|31697.2|15
1626610570000|2021-07-18 12:16:10|31837.5|31697.5|31837.6|31697.6|31838.1|31698.1|31837.4|31697.4|7
1626610580000|2021-07-18 12:16:20|31837.2|31697.2|31829.6|31689.6|31837.2|31697.2|31829.6|31689.6|31
1626610590000|2021-07-18 12:16:30|31827.5|31687.5|31813|31673|31827.9|31687.9|31813|31673|27
1626610600000|2021-07-18 12:16:40|31814.3|31674.3|31819.4|31679.4|31819.4|31679.4|31814.2|31674.2|20
1626610610000|2021-07-18 12:16:50|31818.5|31678.5|31820.9|31680.9|31821.2|31681.2|31818.4|31678.4|18
1626610620000|2021-07-18 12:17:00|31821|31681|31820.8|31680.8|31821.6|31681.6|31820.6|31680.6|12
1626610630000|2021-07-18 12:17:10|31821|31681|31820.5|31680.5|31821.1|31681.1|31820.1|31680.1|11
1626610640000|2021-07-18 12:17:20|31820.2|31680.2|31818.6|31678.6|31820.2|31680.2|31818.5|31678.5|13
1626610650000|2021-07-18 12:17:30|31818.4|31678.4|31816.6|31676.6|31818.9|31678.9|31816|31676|14
1626610660000|2021-07-18 12:17:40|31816.3|31676.3|31814.9|31674.9|31816.3|31676.3|31812.9|31672.9|21
1626610670000|2021-07-18 12:17:50|31813.7|31673.7|31811.6|31671.6|31813.7|31673.7|31811.6|31671.6|19
1626610680000|2021-07-18 12:18:00|31812|31672|31816.1|31676.1|31816.3|31676.3|31808.2|31668.2|24
1626610690000|2021-07-18 12:18:10|31817.5|31677.5|31819.8|31679.8|31822|31682|31817.5|31677.5|27
1626610700000|2021-07-18 12:18:20|31819.5|31679.5|31816.1|31676.1|31819.8|31679.8|31816.1|31676.1|29
1626610710000|2021-07-18 12:18:30|31815.7|31675.7|31810.5|31670.5|31815.9|31675.9|31809.4|31669.4|22
1626610720000|2021-07-18 12:18:40|31811.1|31671.1|31808.5|31668.5|31811.1|31671.1|31808.3|31668.3|16
1626610730000|2021-07-18 12:18:50|31808.6|31668.6|31811.8|31671.8|31811.8|31671.8|31808.6|31668.6|14
1626610740000|2021-07-18 12:19:00|31811.7|31671.7|31810.9|31670.9|31811.7|31671.7|31810.7|31670.7|18
1626610750000|2021-07-18 12:19:10|31811.1|31671.1|31810.5|31670.5|31811.8|31671.8|31810.5|31670.5|9
1626610760000|2021-07-18 12:19:20|31810.7|31670.7|31811.1|31671.1|31811.4|31671.4|31810|31670|17
1626610770000|2021-07-18 12:19:30|31811.7|31671.7|31813.6|31673.6|31813.6|31673.6|31811.7|31671.7|10
1626610780000|2021-07-18 12:19:40|31813.7|31673.7|31811.3|31671.3|31813.7|31673.7|31811.2|31671.2|10
1626610790000|2021-07-18 12:19:50|31811.5|31671.5|31811.4|31671.4|31813.5|31673.5|31811.3|31671.3|13
1626610800000|2021-07-18 12:20:00|31811.6|31671.6|31806.7|31666.7|31812|31672|31806.7|31666.7|19
1626610810000|2021-07-18 12:20:10|31806.3|31666.3|31790.4|31650.4|31807.2|31667.2|31790.2|31650.2|32
1626610820000|2021-07-18 12:20:20|31789.3|31649.3|31798.5|31658.5|31803.1|31663.1|31785.5|31645.5|34
1626610830000|2021-07-18 12:20:30|31798.6|31658.6|31788.6|31648.6|31798.6|31658.6|31787|31647|34
1626610840000|2021-07-18 12:20:40|31789.2|31649.2|31789.8|31649.8|31790.5|31650.5|31787.6|31647.6|33
1626610850000|2021-07-18 12:20:50|31788.9|31648.9|31787|31647|31788.9|31648.9|31786|31646|25
1626610860000|2021-07-18 12:21:00|31787.1|31647.1|31786.8|31646.8|31788.1|31648.1|31786|31646|24
1626610870000|2021-07-18 12:21:10|31786.2|31646.2|31779|31639|31786.2|31646.2|31774.5|31634.5|30
1626610880000|2021-07-18 12:21:20|31779.1|31639.1|31781.6|31641.6|31782.6|31642.6|31779.1|31639.1|29
1626610890000|2021-07-18 12:21:30|31781.2|31641.2|31782|31642|31783.7|31643.7|31781.1|31641.1|31
1626610900000|2021-07-18 12:21:40|31782.5|31642.5|31780.1|31640.1|31783.5|31643.5|31779.9|31639.9|29
1626610910000|2021-07-18 12:21:50|31780.9|31640.9|31778.7|31638.7|31780.9|31640.9|31775.4|31635.4|30
1626610920000|2021-07-18 12:22:00|31778.4|31638.4|31778.3|31638.3|31780.9|31640.9|31777.1|31637.1|33
1626610930000|2021-07-18 12:22:10|31778.4|31638.4|31780.2|31640.2|31780.2|31640.2|31776.6|31636.6|26
1626610940000|2021-07-18 12:22:20|31780.4|31640.4|31779.8|31639.8|31781.7|31641.7|31779.5|31639.5|30
1626610950000|2021-07-18 12:22:30|31778.7|31638.7|31778.6|31638.6|31779.2|31639.2|31777.1|31637.1|28
1626610960000|2021-07-18 12:22:40|31779|31639|31778.3|31638.3|31779.5|31639.5|31778.2|31638.2|22
1626610970000|2021-07-18 12:22:50|31778.2|31638.2|31776|31636|31778.3|31638.3|31776|31636|15
1626610980000|2021-07-18 12:23:00|31775.9|31635.9|31774.5|31634.5|31776|31636|31774.4|31634.4|17
1626610990000|2021-07-18 12:23:10|31774.3|31634.3|31775.7|31635.7|31775.7|31635.7|31774.3|31634.3|13
1626611000000|2021-07-18 12:23:20|31775.8|31635.8|31777.2|31637.2|31777.2|31637.2|31775.8|31635.8|9
1626611010000|2021-07-18 12:23:30|31777.3|31637.3|31781.7|31641.7|31783.6|31643.6|31777.2|31637.2|25
1626611020000|2021-07-18 12:23:40|31782.1|31642.1|31780.4|31640.4|31782.6|31642.6|31780.4|31640.4|24
1626611030000|2021-07-18 12:23:50|31780.5|31640.5|31777.6|31637.6|31780.5|31640.5|31777.6|31637.6|21
1626611040000|2021-07-18 12:24:00|31777.8|31637.8|31781|31641|31781.1|31641.1|31777.8|31637.8|21
1626611050000|2021-07-18 12:24:10|31781.1|31641.1|31779.8|31639.8|31782.4|31642.4|31779.8|31639.8|23
1626611060000|2021-07-18 12:24:20|31779.9|31639.9|31779.7|31639.7|31781|31641|31779.7|31639.7|15
1626611070000|2021-07-18 12:24:30|31779.8|31639.8|31778.1|31638.1|31779.8|31639.8|31778.1|31638.1|19
1626611080000|2021-07-18 12:24:40|31778|31638|31780.2|31640.2|31780.7|31640.7|31778|31638|20
1626611090000|2021-07-18 12:24:50|31780.5|31640.5|31781|31641|31781|31641|31779.2|31639.2|21
1626611100000|2021-07-18 12:25:00|31781.1|31641.1|31781.5|31641.5|31781.6|31641.6|31780.6|31640.6|15
1626611110000|2021-07-18 12:25:10|31781.6|31641.6|31781.4|31641.4|31782|31642|31781.4|31641.4|8
1626611120000|2021-07-18 12:25:20|31781.1|31641.1|31779.9|31639.9|31781.4|31641.4|31779.8|31639.8|20
1626611130000|2021-07-18 12:25:30|31780.1|31640.1|31780.1|31640.1|31780.8|31640.8|31779.2|31639.2|20
1626611140000|2021-07-18 12:25:40|31780.7|31640.7|31779.9|31639.9|31780.7|31640.7|31779.7|31639.7|16
1626611150000|2021-07-18 12:25:50|31779.5|31639.5|31778.9|31638.9|31779.7|31639.7|31777.9|31637.9|19
1626611160000|2021-07-18 12:26:00|31778.7|31638.7|31774.8|31634.8|31778.7|31638.7|31774.8|31634.8|18
1626611170000|2021-07-18 12:26:10|31774.7|31634.7|31774.7|31634.7|31775.2|31635.2|31774.6|31634.6|13
1626611180000|2021-07-18 12:26:20|31774.6|31634.6|31773.4|31633.4|31774.6|31634.6|31772.1|31632.1|19
1626611190000|2021-07-18 12:26:30|31773.5|31633.5|31773.6|31633.6|31774.8|31634.8|31772.6|31632.6|14
1626611200000|2021-07-18 12:26:40|31773.9|31633.9|31773.6|31633.6|31773.9|31633.9|31773.6|31633.6|6
1626611210000|2021-07-18 12:26:50|31773.9|31633.9|31773.3|31633.3|31773.9|31633.9|31772.9|31632.9|6
1626611220000|2021-07-18 12:27:00|31773.2|31633.2|31774.7|31634.7|31775|31635|31773.2|31633.2|15
1626611230000|2021-07-18 12:27:10|31774.8|31634.8|31775.6|31635.6|31775.6|31635.6|31774.4|31634.4|15
1626611240000|2021-07-18 12:27:20|31775.7|31635.7|31774.7|31634.7|31775.9|31635.9|31774.7|31634.7|21
1626611250000|2021-07-18 12:27:30|31774.6|31634.6|31775.1|31635.1|31775.4|31635.4|31774.6|31634.6|9
1626611260000|2021-07-18 12:27:40|31775|31635|31774.8|31634.8|31775.4|31635.4|31774.5|31634.5|22
1626611270000|2021-07-18 12:27:50|31774.6|31634.6|31774|31634|31774.6|31634.6|31774|31634|11
1626611280000|2021-07-18 12:28:00|31773.9|31633.9|31773.1|31633.1|31773.9|31633.9|31773.1|31633.1|2
1626611290000|2021-07-18 12:28:10|31773|31633|31774.3|31634.3|31774.4|31634.4|31773|31633|8
1626611300000|2021-07-18 12:28:20|31774.9|31634.9|31777.1|31637.1|31777.4|31637.4|31774.9|31634.9|21
1626611310000|2021-07-18 12:28:30|31777.5|31637.5|31777.5|31637.5|31777.7|31637.7|31777.1|31637.1|12
1626611320000|2021-07-18 12:28:40|31777.1|31637.1|31778.1|31638.1|31778.1|31638.1|31777.1|31637.1|13
1626611330000|2021-07-18 12:28:50|31778.3|31638.3|31779.6|31639.6|31779.6|31639.6|31778.2|31638.2|11
1626611340000|2021-07-18 12:29:00|31780|31640|31781.8|31641.8|31782.2|31642.2|31779.8|31639.8|15
1626611350000|2021-07-18 12:29:10|31782.1|31642.1|31789.5|31649.5|31789.5|31649.5|31782.1|31642.1|26
1626611360000|2021-07-18 12:29:20|31789.4|31649.4|31790|31650|31790.2|31650.2|31787.3|31647.3|12
1626611370000|2021-07-18 12:29:30|31789.8|31649.8|31789.4|31649.4|31789.9|31649.9|31789.4|31649.4|3
1626611380000|2021-07-18 12:29:40|31789.3|31649.3|31789.5|31649.5|31789.9|31649.9|31788.6|31648.6|12
1626611390000|2021-07-18 12:29:50|31789.8|31649.8|31790.5|31650.5|31790.5|31650.5|31789.6|31649.6|11
1626611400000|2021-07-18 12:30:00|31790.2|31650.2|31781|31641|31790.4|31650.4|31780.8|31640.8|26
1626611410000|2021-07-18 12:30:10|31781.1|31641.1|31784.8|31644.8|31784.9|31644.9|31779.9|31639.9|25
1626611420000|2021-07-18 12:30:20|31785.9|31645.9|31787.9|31647.9|31787.9|31647.9|31784|31644|25
1626611430000|2021-07-18 12:30:30|31788|31648|31788.3|31648.3|31788.8|31648.8|31787.9|31647.9|14
1626611440000|2021-07-18 12:30:40|31788.6|31648.6|31787.1|31647.1|31788.9|31648.9|31787|31647|16
1626611450000|2021-07-18 12:30:50|31786.7|31646.7|31787.8|31647.8|31787.9|31647.9|31784|31644|17
1626611460000|2021-07-18 12:31:00|31788.2|31648.2|31787.9|31647.9|31788.2|31648.2|31787.9|31647.9|4
1626611470000|2021-07-18 12:31:10|31788.2|31648.2|31787.3|31647.3|31788.3|31648.3|31787.3|31647.3|15
1626611480000|2021-07-18 12:31:20|31787.7|31647.7|31787|31647|31787.8|31647.8|31787|31647|6
1626611490000|2021-07-18 12:31:30|31786.9|31646.9|31783.3|31643.3|31787.1|31647.1|31783.1|31643.1|20
1626611500000|2021-07-18 12:31:40|31783.5|31643.5|31782.9|31642.9|31783.6|31643.6|31782.9|31642.9|5
1626611510000|2021-07-18 12:31:50|31782.8|31642.8|31777.6|31637.6|31783.3|31643.3|31776.3|31636.3|15
1626611520000|2021-07-18 12:32:00|31777.7|31637.7|31782.8|31642.8|31783.3|31643.3|31777.7|31637.7|24
1626611530000|2021-07-18 12:32:10|31782.6|31642.6|31785.8|31645.8|31785.8|31645.8|31782.5|31642.5|11
1626611540000|2021-07-18 12:32:20|31785.5|31645.5|31791|31651|31791.2|31651.2|31785.5|31645.5|10
1626611550000|2021-07-18 12:32:30|31791.3|31651.3|31790.5|31650.5|31791.7|31651.7|31789.9|31649.9|10
1626611560000|2021-07-18 12:32:40|31789.7|31649.7|31792.9|31652.9|31792.9|31652.9|31789.7|31649.7|23
1626611570000|2021-07-18 12:32:50|31792.7|31652.7|31791.3|31651.3|31792.7|31652.7|31790.9|31650.9|11
1626611580000|2021-07-18 12:33:00|31791.8|31651.8|31793.5|31653.5|31793.7|31653.7|31791.7|31651.7|7
1626611590000|2021-07-18 12:33:10|31793.6|31653.6|31794.7|31654.7|31795|31655|31793.5|31653.5|13
1626611600000|2021-07-18 12:33:20|31794.8|31654.8|31802|31662|31802.9|31662.9|31794.7|31654.7|20
1626611610000|2021-07-18 12:33:30|31802.6|31662.6|31802.3|31662.3|31803.5|31663.5|31802.3|31662.3|6
1626611620000|2021-07-18 12:33:40|31802.2|31662.2|31802.3|31662.3|31802.6|31662.6|31802.2|31662.2|6
1626611630000|2021-07-18 12:33:50|31801.8|31661.8|31800.6|31660.6|31801.9|31661.9|31800.6|31660.6|8
1626611640000|2021-07-18 12:34:00|31800.5|31660.5|31803.9|31663.9|31804.1|31664.1|31800.5|31660.5|7
1626611650000|2021-07-18 12:34:10|31804.4|31664.4|31806.8|31666.8|31806.8|31666.8|31803.8|31663.8|19
1626611660000|2021-07-18 12:34:20|31806.6|31666.6|31806.2|31666.2|31806.7|31666.7|31804.6|31664.6|26
1626611670000|2021-07-18 12:34:30|31806.4|31666.4|31807.7|31667.7|31808.1|31668.1|31806.1|31666.1|28
1626611680000|2021-07-18 12:34:40|31808|31668|31809.2|31669.2|31809.2|31669.2|31807.2|31667.2|28
1626611690000|2021-07-18 12:34:50|31809.3|31669.3|31810.5|31670.5|31810.6|31670.6|31809.2|31669.2|11
1626611700000|2021-07-18 12:35:00|31810.2|31670.2|31810.7|31670.7|31810.7|31670.7|31808.3|31668.3|16
1626611710000|2021-07-18 12:35:10|31810.8|31670.8|31812.7|31672.7|31813.2|31673.2|31810.8|31670.8|20
1626611720000|2021-07-18 12:35:20|31812.1|31672.1|31810|31670|31813.1|31673.1|31809.9|31669.9|17
1626611730000|2021-07-18 12:35:30|31809.9|31669.9|31811.2|31671.2|31811.2|31671.2|31809|31669|18
1626611740000|2021-07-18 12:35:40|31811.3|31671.3|31809.5|31669.5|31812.1|31672.1|31808.7|31668.7|20
1626611750000|2021-07-18 12:35:50|31808.7|31668.7|31808.8|31668.8|31809|31669|31808.7|31668.7|12
1626611760000|2021-07-18 12:36:00|31809|31669|31808.5|31668.5|31809.3|31669.3|31808.5|31668.5|16
1626611770000|2021-07-18 12:36:10|31808.6|31668.6|31808.6|31668.6|31809.1|31669.1|31808.5|31668.5|13
1626611780000|2021-07-18 12:36:20|31809.1|31669.1|31810.4|31670.4|31810.4|31670.4|31809.1|31669.1|15
1626611790000|2021-07-18 12:36:30|31809.8|31669.8|31810.3|31670.3|31810.4|31670.4|31809.7|31669.7|16
1626611800000|2021-07-18 12:36:40|31810.4|31670.4|31810.7|31670.7|31812.3|31672.3|31810.3|31670.3|16
1626611810000|2021-07-18 12:36:50|31810.8|31670.8|31811.2|31671.2|31811.2|31671.2|31810.5|31670.5|12
1626611820000|2021-07-18 12:37:00|31811.1|31671.1|31813.6|31673.6|31814|31674|31811.1|31671.1|18
1626611830000|2021-07-18 12:37:10|31813.7|31673.7|31813.4|31673.4|31813.7|31673.7|31812.6|31672.6|21
1626611840000|2021-07-18 12:37:20|31813.5|31673.5|31814.3|31674.3|31814.3|31674.3|31813|31673|23
1626611850000|2021-07-18 12:37:30|31814.4|31674.4|31814.2|31674.2|31814.7|31674.7|31813.7|31673.7|14
1626611860000|2021-07-18 12:37:40|31813.9|31673.9|31814.4|31674.4|31814.6|31674.6|31813.9|31673.9|9
1626611870000|2021-07-18 12:37:50|31814.7|31674.7|31817.7|31677.7|31817.7|31677.7|31814.6|31674.6|11
1626611880000|2021-07-18 12:38:00|31818.6|31678.6|31817.4|31677.4|31818.6|31678.6|31814.4|31674.4|22
1626611890000|2021-07-18 12:38:10|31817.6|31677.6|31821.9|31681.9|31822.6|31682.6|31817.6|31677.6|19
1626611900000|2021-07-18 12:38:20|31823.2|31683.2|31826.5|31686.5|31827|31687|31823.2|31683.2|11
1626611910000|2021-07-18 12:38:30|31826.8|31686.8|31827.9|31687.9|31828.2|31688.2|31826.8|31686.8|17
1626611920000|2021-07-18 12:38:40|31828|31688|31829|31689|31830.8|31690.8|31828|31688|22
1626611930000|2021-07-18 12:38:50|31829.7|31689.7|31824.6|31684.6|31829.7|31689.7|31823.4|31683.4|15
1626611940000|2021-07-18 12:39:00|31824.7|31684.7|31821.8|31681.8|31824.9|31684.9|31821.3|31681.3|15
1626611950000|2021-07-18 12:39:10|31822|31682|31818.9|31678.9|31822.1|31682.1|31818.7|31678.7|24
1626611960000|2021-07-18 12:39:20|31819.3|31679.3|31818.7|31678.7|31819.8|31679.8|31818.7|31678.7|13
1626611970000|2021-07-18 12:39:30|31818.8|31678.8|31818|31678|31818.8|31678.8|31817.6|31677.6|6
1626611980000|2021-07-18 12:39:40|31817.8|31677.8|31829|31689|31829|31689|31817.8|31677.8|17
1626611990000|2021-07-18 12:39:50|31829.1|31689.1|31829.2|31689.2|31829.2|31689.2|31828.2|31688.2|12
1626612000000|2021-07-18 12:40:00|31828.9|31688.9|31827.7|31687.7|31829.1|31689.1|31827.7|31687.7|8
1626612010000|2021-07-18 12:40:10|31827.8|31687.8|31828.1|31688.1|31828.4|31688.4|31827.5|31687.5|13
1626612020000|2021-07-18 12:40:20|31828|31688|31830.3|31690.3|31830.4|31690.4|31828|31688|9
1626612030000|2021-07-18 12:40:30|31830.8|31690.8|31830|31690|31830.8|31690.8|31830|31690|10
1626612040000|2021-07-18 12:40:40|31829.4|31689.4|31828.7|31688.7|31831.4|31691.4|31828.7|31688.7|21
1626612050000|2021-07-18 12:40:50|31828.8|31688.8|31828.7|31688.7|31829.2|31689.2|31828.7|31688.7|8
1626612060000|2021-07-18 12:41:00|31829.1|31689.1|31826.6|31686.6|31829.7|31689.7|31825.5|31685.5|19
1626612070000|2021-07-18 12:41:10|31827.1|31687.1|31823|31683|31827.2|31687.2|31823|31683|21
1626612080000|2021-07-18 12:41:20|31822.9|31682.9|31817.4|31677.4|31822.9|31682.9|31817.3|31677.3|16
1626612090000|2021-07-18 12:41:30|31817.5|31677.5|31817.5|31677.5|31817.5|31677.5|31817.5|31677.5|1
1626612100000|2021-07-18 12:41:40|31817.8|31677.8|31822|31682|31822.4|31682.4|31817.5|31677.5|19
1626612110000|2021-07-18 12:41:50|31822.1|31682.1|31821.6|31681.6|31822.1|31682.1|31821.5|31681.5|19
1626612120000|2021-07-18 12:42:00|31822.1|31682.1|31821.6|31681.6|31822.1|31682.1|31821.5|31681.5|11
1626612130000|2021-07-18 12:42:10|31821.4|31681.4|31822.1|31682.1|31823|31683|31821.3|31681.3|19
1626612140000|2021-07-18 12:42:20|31822|31682|31825|31685|31825|31685|31821.5|31681.5|21
1626612150000|2021-07-18 12:42:30|31824.9|31684.9|31825.7|31685.7|31825.7|31685.7|31824.9|31684.9|7
1626612160000|2021-07-18 12:42:40|31825|31685|31823.9|31683.9|31825|31685|31823.9|31683.9|14
1626612170000|2021-07-18 12:42:50|31824|31684|31828.4|31688.4|31828.8|31688.8|31824|31684|17
1626612180000|2021-07-18 12:43:00|31828.3|31688.3|31828.4|31688.4|31829.1|31689.1|31828.3|31688.3|19
1626612190000|2021-07-18 12:43:10|31828.8|31688.8|31828.9|31688.9|31829.8|31689.8|31828.1|31688.1|15
1626612200000|2021-07-18 12:43:20|31829.4|31689.4|31831.1|31691.1|31831.4|31691.4|31829.1|31689.1|20
1626612210000|2021-07-18 12:43:30|31831|31691|31831.2|31691.2|31831.7|31691.7|31830.9|31690.9|8
1626612220000|2021-07-18 12:43:40|31830.9|31690.9|31831.4|31691.4|31831.5|31691.5|31830.9|31690.9|8
1626612230000|2021-07-18 12:43:50|31831.9|31691.9|31837.5|31697.5|31837.5|31697.5|31831.9|31691.9|16
1626612240000|2021-07-18 12:44:00|31837.7|31697.7|31839|31699|31839.3|31699.3|31837.7|31697.7|6
1626612250000|2021-07-18 12:44:10|31838.9|31698.9|31833.4|31693.4|31838.9|31698.9|31833.4|31693.4|19
1626612260000|2021-07-18 12:44:20|31833.9|31693.9|31839.8|31699.8|31840.3|31700.3|31833.5|31693.5|15
1626612270000|2021-07-18 12:44:30|31840|31700|31844.2|31704.2|31844.2|31704.2|31839.7|31699.7|22
1626612280000|2021-07-18 12:44:40|31843.9|31703.9|31844.3|31704.3|31844.3|31704.3|31843.6|31703.6|9
1626612290000|2021-07-18 12:44:50|31843.8|31703.8|31844.3|31704.3|31844.7|31704.7|31843.8|31703.8|9
1626612300000|2021-07-18 12:45:00|31844.2|31704.2|31843.9|31703.9|31844.3|31704.3|31843.3|31703.3|9
1626612310000|2021-07-18 12:45:10|31845.2|31705.2|31844.8|31704.8|31845.2|31705.2|31843.4|31703.4|15
1626612320000|2021-07-18 12:45:20|31844.6|31704.6|31843.6|31703.6|31844.6|31704.6|31843.4|31703.4|10
1626612330000|2021-07-18 12:45:30|31843.2|31703.2|31843.2|31703.2|31843.4|31703.4|31842|31702|6
1626612340000|2021-07-18 12:45:40|31843.4|31703.4|31844.3|31704.3|31844.5|31704.5|31843.4|31703.4|9
1626612350000|2021-07-18 12:45:50|31844.2|31704.2|31846|31706|31846|31706|31844.2|31704.2|9
1626612360000|2021-07-18 12:46:00|31845.9|31705.9|31846.9|31706.9|31847.5|31707.5|31845.5|31705.5|10
1626612370000|2021-07-18 12:46:10|31846.7|31706.7|31848.3|31708.3|31849.9|31709.9|31846.7|31706.7|14
1626612380000|2021-07-18 12:46:20|31848.5|31708.5|31851.6|31711.6|31851.6|31711.6|31848.5|31708.5|15
1626612390000|2021-07-18 12:46:30|31852.5|31712.5|31855.7|31715.7|31855.7|31715.7|31852.5|31712.5|15
1626612400000|2021-07-18 12:46:40|31855.6|31715.6|31857.1|31717.1|31857.2|31717.2|31855.6|31715.6|6
1626612410000|2021-07-18 12:46:50|31856.9|31716.9|31858.1|31718.1|31858.1|31718.1|31856.9|31716.9|6
1626612420000|2021-07-18 12:47:00|31858.4|31718.4|31857.5|31717.5|31858.4|31718.4|31857.5|31717.5|4
1626612430000|2021-07-18 12:47:10|31857.6|31717.6|31858.1|31718.1|31858.4|31718.4|31857.6|31717.6|8
1626612440000|2021-07-18 12:47:20|31858.6|31718.6|31858.2|31718.2|31858.6|31718.6|31858.2|31718.2|2
1626612450000|2021-07-18 12:47:30|31857.9|31717.9|31854.2|31714.2|31858|31718|31853.4|31713.4|16
1626612460000|2021-07-18 12:47:40|31855.4|31715.4|31854.9|31714.9|31855.9|31715.9|31854.2|31714.2|10
1626612470000|2021-07-18 12:47:50|31854.5|31714.5|31852.2|31712.2|31854.8|31714.8|31851.9|31711.9|10
1626612480000|2021-07-18 12:48:00|31852.3|31712.3|31852|31712|31852.3|31712.3|31851.9|31711.9|9
1626612490000|2021-07-18 12:48:10|31852.1|31712.1|31852|31712|31852.5|31712.5|31851.4|31711.4|8
1626612500000|2021-07-18 12:48:20|31852.5|31712.5|31853|31713|31853.4|31713.4|31852|31712|20
1626612510000|2021-07-18 12:48:30|31852.3|31712.3|31856.8|31716.8|31856.8|31716.8|31852.3|31712.3|15
1626612520000|2021-07-18 12:48:40|31857.9|31717.9|31859|31719|31859|31719|31857.9|31717.9|6
1626612530000|2021-07-18 12:48:50|31859.3|31719.3|31863.2|31723.2|31863.2|31723.2|31859.3|31719.3|17
1626612540000|2021-07-18 12:49:00|31863.4|31723.4|31859.7|31719.7|31865.5|31725.5|31858.3|31718.3|24
1626612550000|2021-07-18 12:49:10|31859.5|31719.5|31858.6|31718.6|31860.9|31720.9|31858.6|31718.6|12
1626612560000|2021-07-18 12:49:20|31859.5|31719.5|31855.7|31715.7|31859.5|31719.5|31855.6|31715.6|13
1626612570000|2021-07-18 12:49:30|31855.5|31715.5|31857.3|31717.3|31857.3|31717.3|31855|31715|15
1626612580000|2021-07-18 12:49:40|31855.9|31715.9|31851.9|31711.9|31855.9|31715.9|31851.4|31711.4|15
1626612590000|2021-07-18 12:49:50|31852.1|31712.1|31850.5|31710.5|31852.1|31712.1|31850.5|31710.5|9
1626612600000|2021-07-18 12:50:00|31850.6|31710.6|31850.8|31710.8|31851.5|31711.5|31850.4|31710.4|10
1626612610000|2021-07-18 12:50:10|31851|31711|31843.3|31703.3|31851|31711|31843.3|31703.3|12
1626612620000|2021-07-18 12:50:20|31843.2|31703.2|31832.2|31692.2|31843.2|31703.2|31832.2|31692.2|33
1626612630000|2021-07-18 12:50:30|31833.1|31693.1|31829.7|31689.7|31833.5|31693.5|31829.6|31689.6|27
1626612640000|2021-07-18 12:50:40|31829.9|31689.9|31830.5|31690.5|31830.7|31690.7|31829.9|31689.9|22
1626612650000|2021-07-18 12:50:50|31830.3|31690.3|31824.9|31684.9|31830.9|31690.9|31824.9|31684.9|27
1626612660000|2021-07-18 12:51:00|31825.1|31685.1|31825.7|31685.7|31826.6|31686.6|31825.1|31685.1|21
1626612670000|2021-07-18 12:51:10|31825.6|31685.6|31825.6|31685.6|31825.8|31685.8|31824.9|31684.9|8
1626612680000|2021-07-18 12:51:20|31824.9|31684.9|31825.5|31685.5|31825.5|31685.5|31824.7|31684.7|7
1626612690000|2021-07-18 12:51:30|31824.9|31684.9|31822.8|31682.8|31824.9|31684.9|31822.7|31682.7|18
1626612700000|2021-07-18 12:51:40|31822.7|31682.7|31815|31675|31822.8|31682.8|31815|31675|25
1626612710000|2021-07-18 12:51:50|31815.2|31675.2|31817.1|31677.1|31818.6|31678.6|31815.2|31675.2|20
1626612720000|2021-07-18 12:52:00|31817|31677|31816|31676|31817|31677|31816|31676|21
1626612730000|2021-07-18 12:52:10|31816.2|31676.2|31815.8|31675.8|31816.2|31676.2|31815.7|31675.7|11
1626612740000|2021-07-18 12:52:20|31816|31676|31814|31674|31816|31676|31813.3|31673.3|14
1626612750000|2021-07-18 12:52:30|31813.7|31673.7|31808.3|31668.3|31814.4|31674.4|31808.1|31668.1|24
1626612760000|2021-07-18 12:52:40|31808.4|31668.4|31812.8|31672.8|31812.9|31672.9|31808.1|31668.1|16
1626612770000|2021-07-18 12:52:50|31812.3|31672.3|31813|31673|31813.5|31673.5|31812.2|31672.2|13
1626612780000|2021-07-18 12:53:00|31813.3|31673.3|31814.9|31674.9|31815.1|31675.1|31812.6|31672.6|18
1626612790000|2021-07-18 12:53:10|31815.2|31675.2|31819.1|31679.1|31819.2|31679.2|31814.6|31674.6|21
1626612800000|2021-07-18 12:53:20|31818.9|31678.9|31819.4|31679.4|31819.7|31679.7|31818.2|31678.2|19
1626612810000|2021-07-18 12:53:30|31820.1|31680.1|31828.7|31688.7|31828.7|31688.7|31820.1|31680.1|27
1626612820000|2021-07-18 12:53:40|31828.1|31688.1|31822|31682|31828.1|31688.1|31819.9|31679.9|25
1626612830000|2021-07-18 12:53:50|31821.6|31681.6|31822.3|31682.3|31826.8|31686.8|31821.5|31681.5|30
1626612840000|2021-07-18 12:54:00|31822.2|31682.2|31821.9|31681.9|31823|31683|31820.2|31680.2|25
1626612850000|2021-07-18 12:54:10|31822.2|31682.2|31822.8|31682.8|31823|31683|31822.2|31682.2|14
1626612860000|2021-07-18 12:54:20|31822.9|31682.9|31822.8|31682.8|31822.9|31682.9|31822.6|31682.6|4
1626612870000|2021-07-18 12:54:30|31822.7|31682.7|31823|31683|31823|31683|31822.7|31682.7|3
1626612880000|2021-07-18 12:54:40|31821.9|31681.9|31821.9|31681.9|31822|31682|31821.8|31681.8|4
1626612890000|2021-07-18 12:54:50|31822|31682|31822.1|31682.1|31822.8|31682.8|31821.9|31681.9|11
1626612900000|2021-07-18 12:55:00|31822.8|31682.8|31819.6|31679.6|31822.8|31682.8|31819.6|31679.6|17
1626612910000|2021-07-18 12:55:10|31819|31679|31817|31677|31819|31679|31817|31677|12
1626612920000|2021-07-18 12:55:20|31816.9|31676.9|31816.1|31676.1|31817|31677|31815.2|31675.2|10
1626612930000|2021-07-18 12:55:30|31816.5|31676.5|31816.4|31676.4|31816.9|31676.9|31816.2|31676.2|7
1626612940000|2021-07-18 12:55:40|31816.3|31676.3|31812.4|31672.4|31816.5|31676.5|31812.4|31672.4|12
1626612950000|2021-07-18 12:55:50|31812.6|31672.6|31812.8|31672.8|31812.8|31672.8|31812|31672|12
1626612960000|2021-07-18 12:56:00|31812.7|31672.7|31811.4|31671.4|31812.7|31672.7|31811.4|31671.4|11
1626612970000|2021-07-18 12:56:10|31811.3|31671.3|31811.7|31671.7|31811.9|31671.9|31811.3|31671.3|6
1626612980000|2021-07-18 12:56:20|31811.6|31671.6|31810.9|31670.9|31811.6|31671.6|31810.9|31670.9|5
1626612990000|2021-07-18 12:56:30|31810.7|31670.7|31810.5|31670.5|31810.7|31670.7|31809.6|31669.6|15
1626613000000|2021-07-18 12:56:40|31810|31670|31816.1|31676.1|31816.1|31676.1|31810|31670|23
1626613010000|2021-07-18 12:56:50|31815.5|31675.5|31822|31682|31822|31682|31815.3|31675.3|16
1626613020000|2021-07-18 12:57:00|31825.7|31685.7|31822.3|31682.3|31830.1|31690.1|31821.5|31681.5|29
1626613030000|2021-07-18 12:57:10|31823.6|31683.6|31825.8|31685.8|31825.8|31685.8|31822.9|31682.9|25
1626613040000|2021-07-18 12:57:20|31828|31688|31831.1|31691.1|31831.1|31691.1|31828|31688|19
1626613050000|2021-07-18 12:57:30|31830.6|31690.6|31829.6|31689.6|31832|31692|31829.6|31689.6|19
1626613060000|2021-07-18 12:57:40|31830.7|31690.7|31830|31690|31830.7|31690.7|31829.6|31689.6|8
1626613070000|2021-07-18 12:57:50|31830.1|31690.1|31834.7|31694.7|31834.8|31694.8|31830|31690|18
1626613080000|2021-07-18 12:58:00|31834.8|31694.8|31827.4|31687.4|31834.8|31694.8|31826.8|31686.8|26
1626613090000|2021-07-18 12:58:10|31827.8|31687.8|31826.1|31686.1|31828.4|31688.4|31826.1|31686.1|17
1626613100000|2021-07-18 12:58:20|31826|31686|31825.3|31685.3|31826|31686|31824.9|31684.9|12
1626613110000|2021-07-18 12:58:30|31825.4|31685.4|31825.2|31685.2|31826.3|31686.3|31824.9|31684.9|14
1626613120000|2021-07-18 12:58:40|31825|31685|31826.1|31686.1|31826.1|31686.1|31824.9|31684.9|14
1626613130000|2021-07-18 12:58:50|31826.5|31686.5|31827.9|31687.9|31828.1|31688.1|31825.5|31685.5|20
1626613140000|2021-07-18 12:59:00|31828|31688|31829.1|31689.1|31829.7|31689.7|31827.8|31687.8|25
1626613150000|2021-07-18 12:59:10|31828.4|31688.4|31824.6|31684.6|31830.1|31690.1|31824.5|31684.5|22
1626613160000|2021-07-18 12:59:20|31824.5|31684.5|31822.9|31682.9|31824.5|31684.5|31822.8|31682.8|7
1626613170000|2021-07-18 12:59:30|31822.8|31682.8|31822.2|31682.2|31823.2|31683.2|31821.8|31681.8|14
1626613180000|2021-07-18 12:59:40|31822.3|31682.3|31821|31681|31822.3|31682.3|31821|31681|5
1626613190000|2021-07-18 12:59:50|31821.2|31681.2|31823.4|31683.4|31823.4|31683.4|31821|31681|18
1626613200000|2021-07-18 13:00:00|31823.3|31683.3|31815.1|31675.1|31823.7|31683.7|31815.1|31675.1|16
1626613210000|2021-07-18 13:00:10|31814.1|31674.1|31812.6|31672.6|31814.4|31674.4|31812|31672|19
1626613220000|2021-07-18 13:00:20|31812.8|31672.8|31812.2|31672.2|31813.2|31673.2|31812.2|31672.2|13
1626613230000|2021-07-18 13:00:30|31812.6|31672.6|31812.8|31672.8|31812.8|31672.8|31812.4|31672.4|6
1626613240000|2021-07-18 13:00:40|31812.7|31672.7|31812.5|31672.5|31813.4|31673.4|31812.5|31672.5|10
1626613250000|2021-07-18 13:00:50|31811.3|31671.3|31807.3|31667.3|31811.7|31671.7|31806|31666|18
1626613260000|2021-07-18 13:01:00|31807.5|31667.5|31806.5|31666.5|31808.6|31668.6|31806.2|31666.2|15
1626613270000|2021-07-18 13:01:10|31806.3|31666.3|31805.2|31665.2|31806.9|31666.9|31805|31665|17
1626613280000|2021-07-18 13:01:20|31804.7|31664.7|31802.6|31662.6|31804.9|31664.9|31801.9|31661.9|19
1626613290000|2021-07-18 13:01:30|31802.7|31662.7|31798.7|31658.7|31802.9|31662.9|31798.4|31658.4|22
1626613300000|2021-07-18 13:01:40|31798.6|31658.6|31798.9|31658.9|31799.6|31659.6|31798.6|31658.6|19
1626613310000|2021-07-18 13:01:50|31799.6|31659.6|31799.3|31659.3|31799.6|31659.6|31798.6|31658.6|22
1626613320000|2021-07-18 13:02:00|31799.2|31659.2|31800.4|31660.4|31801.7|31661.7|31798.7|31658.7|25
1626613330000|2021-07-18 13:02:10|31800.5|31660.5|31800.6|31660.6|31802.8|31662.8|31800.5|31660.5|23
1626613340000|2021-07-18 13:02:20|31797.8|31657.8|31798|31658|31799.5|31659.5|31797.4|31657.4|20
1626613350000|2021-07-18 13:02:30|31798.2|31658.2|31796.6|31656.6|31798.8|31658.8|31796.4|31656.4|23
1626613360000|2021-07-18 13:02:40|31797.1|31657.1|31795.9|31655.9|31797.2|31657.2|31794.7|31654.7|17
1626613370000|2021-07-18 13:02:50|31796.1|31656.1|31795.7|31655.7|31796.1|31656.1|31795.7|31655.7|7
1626613380000|2021-07-18 13:03:00|31795.8|31655.8|31795.9|31655.9|31796.2|31656.2|31794.9|31654.9|20
1626613390000|2021-07-18 13:03:10|31795.6|31655.6|31795.2|31655.2|31795.6|31655.6|31794.6|31654.6|19
1626613400000|2021-07-18 13:03:20|31794.9|31654.9|31794.4|31654.4|31795.6|31655.6|31794.3|31654.3|22
1626613410000|2021-07-18 13:03:30|31795.1|31655.1|31795.7|31655.7|31796|31656|31793.7|31653.7|13
1626613420000|2021-07-18 13:03:40|31796.1|31656.1|31798|31658|31799.7|31659.7|31796|31656|21
1626613430000|2021-07-18 13:03:50|31798.3|31658.3|31798.9|31658.9|31799.4|31659.4|31797.9|31657.9|21
1626613440000|2021-07-18 13:04:00|31799.1|31659.1|31799.5|31659.5|31800.8|31660.8|31798.7|31658.7|16
1626613450000|2021-07-18 13:04:10|31799.3|31659.3|31798.3|31658.3|31799.3|31659.3|31798.3|31658.3|21
1626613460000|2021-07-18 13:04:20|31798.6|31658.6|31796.5|31656.5|31798.9|31658.9|31796.5|31656.5|19
1626613470000|2021-07-18 13:04:30|31796.1|31656.1|31794.2|31654.2|31796.1|31656.1|31794.2|31654.2|13
1626613480000|2021-07-18 13:04:40|31793.8|31653.8|31793.7|31653.7|31793.8|31653.8|31792.9|31652.9|8
1626613490000|2021-07-18 13:04:50|31792.9|31652.9|31794.7|31654.7|31795.1|31655.1|31792.9|31652.9|12
1626613500000|2021-07-18 13:05:00|31794.6|31654.6|31795|31655|31795.7|31655.7|31794.5|31654.5|16
1626613510000|2021-07-18 13:05:10|31794.9|31654.9|31798.4|31658.4|31799.5|31659.5|31794.9|31654.9|21
1626613520000|2021-07-18 13:05:20|31798.7|31658.7|31808.9|31668.9|31809.4|31669.4|31798.7|31658.7|25
1626613530000|2021-07-18 13:05:30|31806.7|31666.7|31805.6|31665.6|31806.8|31666.8|31805.1|31665.1|26
1626613540000|2021-07-18 13:05:40|31805.2|31665.2|31806.6|31666.6|31806.7|31666.7|31805.2|31665.2|20
1626613550000|2021-07-18 13:05:50|31806|31666|31806.2|31666.2|31806.8|31666.8|31805.7|31665.7|20
1626613560000|2021-07-18 13:06:00|31806|31666|31806.2|31666.2|31807.9|31667.9|31806|31666|15
1626613570000|2021-07-18 13:06:10|31806.3|31666.3|31806|31666|31806.3|31666.3|31806|31666|13
1626613580000|2021-07-18 13:06:20|31805.9|31665.9|31806|31666|31806.1|31666.1|31805.9|31665.9|8
1626613590000|2021-07-18 13:06:30|31810|31670|31811.1|31671.1|31811.5|31671.5|31809.6|31669.6|17
1626613600000|2021-07-18 13:06:40|31811.3|31671.3|31814.5|31674.5|31816.1|31676.1|31810.6|31670.6|24
1626613610000|2021-07-18 13:06:50|31814.4|31674.4|31819.8|31679.8|31819.8|31679.8|31814.4|31674.4|17
1626613620000|2021-07-18 13:07:00|31820|31680|31826.5|31686.5|31826.5|31686.5|31820|31680|17
1626613630000|2021-07-18 13:07:10|31826.3|31686.3|31827.4|31687.4|31827.5|31687.5|31826.1|31686.1|14
1626613640000|2021-07-18 13:07:20|31827.6|31687.6|31827.6|31687.6|31827.7|31687.7|31827.5|31687.5|5
1626613650000|2021-07-18 13:07:30|31828.1|31688.1|31829|31689|31829|31689|31828.1|31688.1|3
1626613660000|2021-07-18 13:07:40|31829.7|31689.7|31837.7|31697.7|31837.7|31697.7|31829.7|31689.7|13
1626613670000|2021-07-18 13:07:50|31838|31698|31830.4|31690.4|31838|31698|31830.4|31690.4|18
1626613680000|2021-07-18 13:08:00|31829.6|31689.6|31824.8|31684.8|31830.4|31690.4|31824.4|31684.4|32
1626613690000|2021-07-18 13:08:10|31824.1|31684.1|31821.3|31681.3|31824.5|31684.5|31821.1|31681.1|20
1626613700000|2021-07-18 13:08:20|31821.1|31681.1|31810.6|31670.6|31821.1|31681.1|31810.6|31670.6|21
1626613710000|2021-07-18 13:08:30|31810.3|31670.3|31810|31670|31812|31672|31810|31670|17
1626613720000|2021-07-18 13:08:40|31810.1|31670.1|31808.8|31668.8|31812.2|31672.2|31808.8|31668.8|15
1626613730000|2021-07-18 13:08:50|31808.2|31668.2|31810.1|31670.1|31810.2|31670.2|31805.5|31665.5|33
1626613740000|2021-07-18 13:09:00|31810.4|31670.4|31808.2|31668.2|31810.7|31670.7|31807.7|31667.7|23
1626613750000|2021-07-18 13:09:10|31808.1|31668.1|31802.7|31662.7|31808.1|31668.1|31802.4|31662.4|23
1626613760000|2021-07-18 13:09:20|31802.9|31662.9|31802.3|31662.3|31802.9|31662.9|31802|31662|13
1626613770000|2021-07-18 13:09:30|31802.4|31662.4|31799.6|31659.6|31802.8|31662.8|31798.8|31658.8|23
1626613780000|2021-07-18 13:09:40|31799.8|31659.8|31796.6|31656.6|31799.8|31659.8|31796.4|31656.4|24
1626613790000|2021-07-18 13:09:50|31797.1|31657.1|31792.7|31652.7|31797.9|31657.9|31791.9|31651.9|28
1626613800000|2021-07-18 13:10:00|31792.8|31652.8|31793.6|31653.6|31793.7|31653.7|31792.2|31652.2|20
1626613810000|2021-07-18 13:10:10|31793.8|31653.8|31793.7|31653.7|31794|31654|31793.4|31653.4|20
1626613820000|2021-07-18 13:10:20|31793.8|31653.8|31793|31653|31793.8|31653.8|31792.3|31652.3|13
1626613830000|2021-07-18 13:10:30|31792.8|31652.8|31792.9|31652.9|31793.1|31653.1|31792.8|31652.8|10
1626613840000|2021-07-18 13:10:40|31792.8|31652.8|31790.9|31650.9|31792.8|31652.8|31790.9|31650.9|9
1626613850000|2021-07-18 13:10:50|31790.8|31650.8|31791.4|31651.4|31791.5|31651.5|31790.4|31650.4|12
1626613860000|2021-07-18 13:11:00|31791.6|31651.6|31791.2|31651.2|31791.6|31651.6|31789.6|31649.6|17
1626613870000|2021-07-18 13:11:10|31791.1|31651.1|31781.9|31641.9|31791.1|31651.1|31781.9|31641.9|19
1626613880000|2021-07-18 13:11:20|31782|31642|31779.2|31639.2|31782|31642|31778.7|31638.7|28
1626613890000|2021-07-18 13:11:30|31779.6|31639.6|31774.6|31634.6|31779.6|31639.6|31774.5|31634.5|30
1626613900000|2021-07-18 13:11:40|31774.4|31634.4|31771.1|31631.1|31775.3|31635.3|31770.5|31630.5|35
1626613910000|2021-07-18 13:11:50|31770.1|31630.1|31770.5|31630.5|31771.5|31631.5|31768.6|31628.6|27
1626613920000|2021-07-18 13:12:00|31770.8|31630.8|31769.4|31629.4|31770.8|31630.8|31767.7|31627.7|33
1626613930000|2021-07-18 13:12:10|31769.6|31629.6|31768.1|31628.1|31769.6|31629.6|31765.5|31625.5|24
1626613940000|2021-07-18 13:12:20|31767.1|31627.1|31767.6|31627.6|31768.1|31628.1|31767|31627|17
1626613950000|2021-07-18 13:12:30|31767.3|31627.3|31767|31627|31768.3|31628.3|31766.9|31626.9|18
1626613960000|2021-07-18 13:12:40|31766.9|31626.9|31767.5|31627.5|31767.6|31627.6|31765|31625|28
1626613970000|2021-07-18 13:12:50|31767.3|31627.3|31777|31637|31777|31637|31767.3|31627.3|26
1626613980000|2021-07-18 13:13:00|31774.8|31634.8|31776.3|31636.3|31777.5|31637.5|31771.4|31631.4|35
1626613990000|2021-07-18 13:13:10|31776.9|31636.9|31776.7|31636.7|31779.3|31639.3|31775.8|31635.8|34
1626614000000|2021-07-18 13:13:20|31776.6|31636.6|31778.4|31638.4|31779.2|31639.2|31776.6|31636.6|27
1626614010000|2021-07-18 13:13:30|31778.6|31638.6|31783.1|31643.1|31784.9|31644.9|31778.4|31638.4|20
1626614020000|2021-07-18 13:13:40|31782.8|31642.8|31778.7|31638.7|31782.8|31642.8|31777|31637|27
1626614030000|2021-07-18 13:13:50|31778.8|31638.8|31779.2|31639.2|31779.2|31639.2|31778.3|31638.3|24
1626614040000|2021-07-18 13:14:00|31779.3|31639.3|31778|31638|31779.6|31639.6|31777.2|31637.2|23
1626614050000|2021-07-18 13:14:10|31778.1|31638.1|31784.2|31644.2|31784.2|31644.2|31777.5|31637.5|20
1626614060000|2021-07-18 13:14:20|31785.3|31645.3|31785.2|31645.2|31785.4|31645.4|31782.2|31642.2|26
1626614070000|2021-07-18 13:14:30|31785.6|31645.6|31784.8|31644.8|31786.6|31646.6|31784.8|31644.8|17
1626614080000|2021-07-18 13:14:40|31785|31645|31783.2|31643.2|31786|31646|31783.1|31643.1|16
1626614090000|2021-07-18 13:14:50|31783.4|31643.4|31785.2|31645.2|31785.3|31645.3|31783|31643|14
1626614100000|2021-07-18 13:15:00|31785.1|31645.1|31782.8|31642.8|31785.1|31645.1|31781.7|31641.7|11
1626614110000|2021-07-18 13:15:10|31784.3|31644.3|31781.2|31641.2|31784.7|31644.7|31781.1|31641.1|11
1626614120000|2021-07-18 13:15:20|31781.7|31641.7|31777.2|31637.2|31781.7|31641.7|31777.2|31637.2|9
1626614130000|2021-07-18 13:15:30|31776.9|31636.9|31772.7|31632.7|31782.1|31642.1|31772.7|31632.7|30
1626614140000|2021-07-18 13:15:40|31771|31631|31770.4|31630.4|31776.7|31636.7|31770.4|31630.4|31
1626614150000|2021-07-18 13:15:50|31771.5|31631.5|31773.2|31633.2|31774.1|31634.1|31770.8|31630.8|19
1626614160000|2021-07-18 13:16:00|31772.9|31632.9|31769.9|31629.9|31772.9|31632.9|31769.8|31629.8|13
1626614170000|2021-07-18 13:16:10|31770.2|31630.2|31766.2|31626.2|31771.7|31631.7|31765.7|31625.7|21
1626614180000|2021-07-18 13:16:20|31766.1|31626.1|31765.7|31625.7|31766.3|31626.3|31765.4|31625.4|10
1626614190000|2021-07-18 13:16:30|31766.1|31626.1|31764.4|31624.4|31766.7|31626.7|31764.4|31624.4|6
1626614200000|2021-07-18 13:16:40|31764.5|31624.5|31770.7|31630.7|31770.7|31630.7|31764.5|31624.5|18
1626614210000|2021-07-18 13:16:50|31771|31631|31776.9|31636.9|31778.3|31638.3|31771|31631|27
1626614220000|2021-07-18 13:17:00|31775.4|31635.4|31775.3|31635.3|31775.8|31635.8|31775|31635|23
1626614230000|2021-07-18 13:17:10|31775.2|31635.2|31777.3|31637.3|31777.3|31637.3|31775.2|31635.2|19
1626614240000|2021-07-18 13:17:20|31777.1|31637.1|31775.9|31635.9|31777.5|31637.5|31775.5|31635.5|19
1626614250000|2021-07-18 13:17:30|31775.5|31635.5|31773.6|31633.6|31775.8|31635.8|31773.2|31633.2|12
1626614260000|2021-07-18 13:17:40|31773.5|31633.5|31773.2|31633.2|31773.7|31633.7|31773.1|31633.1|20
1626614270000|2021-07-18 13:17:50|31773.4|31633.4|31771.9|31631.9|31773.7|31633.7|31771.7|31631.7|11
1626614280000|2021-07-18 13:18:00|31772.1|31632.1|31772.4|31632.4|31772.4|31632.4|31771.7|31631.7|4
1626614290000|2021-07-18 13:18:10|31772.2|31632.2|31773|31633|31773|31633|31772|31632|15
1626614300000|2021-07-18 13:18:20|31772.2|31632.2|31771.8|31631.8|31772.7|31632.7|31771.8|31631.8|6
1626614310000|2021-07-18 13:18:30|31771.9|31631.9|31772.1|31632.1|31772.1|31632.1|31771.8|31631.8|6
1626614320000|2021-07-18 13:18:40|31772.2|31632.2|31771.3|31631.3|31773.5|31633.5|31771.3|31631.3|12
1626614330000|2021-07-18 13:18:50|31771.5|31631.5|31771.2|31631.2|31772|31632|31771.1|31631.1|10
1626614340000|2021-07-18 13:19:00|31770.9|31630.9|31771.5|31631.5|31771.5|31631.5|31770.8|31630.8|15
1626614350000|2021-07-18 13:19:10|31771|31631|31774.8|31634.8|31774.8|31634.8|31771|31631|14
1626614360000|2021-07-18 13:19:20|31775.1|31635.1|31778.1|31638.1|31778.1|31638.1|31775.1|31635.1|9
1626614370000|2021-07-18 13:19:30|31778.2|31638.2|31778.8|31638.8|31778.8|31638.8|31777.8|31637.8|6
1626614380000|2021-07-18 13:19:40|31779|31639|31786|31646|31786.2|31646.2|31779|31639|16
1626614390000|2021-07-18 13:19:50|31785.8|31645.8|31787.1|31647.1|31787.6|31647.6|31785.2|31645.2|24
1626614400000|2021-07-18 13:20:00|31787.2|31647.2|31789.9|31649.9|31791|31651|31786.8|31646.8|11
1626614410000|2021-07-18 13:20:10|31790.3|31650.3|31793.2|31653.2|31793.2|31653.2|31790.3|31650.3|8
1626614420000|2021-07-18 13:20:20|31792.8|31652.8|31801.6|31661.6|31802|31662|31792.8|31652.8|19
1626614430000|2021-07-18 13:20:30|31800.8|31660.8|31799.7|31659.7|31801|31661|31796.9|31656.9|16
1626614440000|2021-07-18 13:20:40|31799|31659|31799.7|31659.7|31799.7|31659.7|31799|31659|3
1626614450000|2021-07-18 13:20:50|31799.5|31659.5|31794.9|31654.9|31799.7|31659.7|31794.5|31654.5|20
1626614460000|2021-07-18 13:21:00|31794.6|31654.6|31794.4|31654.4|31795|31655|31794.3|31654.3|6
1626614470000|2021-07-18 13:21:10|31794.5|31654.5|31794.3|31654.3|31794.5|31654.5|31794.3|31654.3|3
1626614480000|2021-07-18 13:21:20|31794|31654|31793.8|31653.8|31794.8|31654.8|31793.8|31653.8|11
1626614490000|2021-07-18 13:21:30|31793.9|31653.9|31793.1|31653.1|31795.2|31655.2|31793.1|31653.1|12
1626614500000|2021-07-18 13:21:40|31792.7|31652.7|31781.9|31641.9|31792.7|31652.7|31781.9|31641.9|12
1626614510000|2021-07-18 13:21:50|31781|31641|31788.5|31648.5|31789|31649|31779.4|31639.4|23
1626614520000|2021-07-18 13:22:00|31788.6|31648.6|31762.9|31622.9|31789.2|31649.2|31762.3|31622.3|31
1626614530000|2021-07-18 13:22:10|31762.8|31622.8|31766.3|31626.3|31766.3|31626.3|31761.9|31621.9|20
1626614540000|2021-07-18 13:22:20|31766.4|31626.4|31761.8|31621.8|31767|31627|31761.8|31621.8|11
1626614550000|2021-07-18 13:22:30|31761.4|31621.4|31761.4|31621.4|31762.4|31622.4|31761.3|31621.3|17
1626614560000|2021-07-18 13:22:40|31761.9|31621.9|31766|31626|31768.3|31628.3|31761.8|31621.8|31
1626614570000|2021-07-18 13:22:50|31765.6|31625.6|31763.6|31623.6|31765.6|31625.6|31762.7|31622.7|19
1626614580000|2021-07-18 13:23:00|31763.7|31623.7|31771|31631|31771|31631|31763.6|31623.6|27
1626614590000|2021-07-18 13:23:10|31770.9|31630.9|31772.9|31632.9|31772.9|31632.9|31770.9|31630.9|17
1626614600000|2021-07-18 13:23:20|31773|31633|31772.6|31632.6|31773.9|31633.9|31771.8|31631.8|18
1626614610000|2021-07-18 13:23:30|31773.2|31633.2|31768.3|31628.3|31773.9|31633.9|31768.2|31628.2|23
1626614620000|2021-07-18 13:23:40|31768.5|31628.5|31766.6|31626.6|31768.9|31628.9|31766.6|31626.6|20
1626614630000|2021-07-18 13:23:50|31766.7|31626.7|31766.4|31626.4|31767.6|31627.6|31765.9|31625.9|22
1626614640000|2021-07-18 13:24:00|31766.5|31626.5|31766.8|31626.8|31767.3|31627.3|31766.4|31626.4|15
1626614650000|2021-07-18 13:24:10|31766.6|31626.6|31766.3|31626.3|31766.9|31626.9|31766|31626|28
1626614660000|2021-07-18 13:24:20|31767|31627|31769.1|31629.1|31769.1|31629.1|31767|31627|15
1626614670000|2021-07-18 13:24:30|31769|31629|31768.4|31628.4|31769.1|31629.1|31767.6|31627.6|12
1626614680000|2021-07-18 13:24:40|31768|31628|31768|31628|31768|31628|31767.6|31627.6|6
1626614690000|2021-07-18 13:24:50|31767.6|31627.6|31768.2|31628.2|31768.2|31628.2|31767.6|31627.6|3
1626614700000|2021-07-18 13:25:00|31768.6|31628.6|31768.5|31628.5|31768.6|31628.6|31768.5|31628.5|2
1626614710000|2021-07-18 13:25:10|31768|31628|31770.2|31630.2|31770.5|31630.5|31768|31628|11
1626614720000|2021-07-18 13:25:20|31770.3|31630.3|31769.3|31629.3|31770.6|31630.6|31769.3|31629.3|19
1626614730000|2021-07-18 13:25:30|31769.2|31629.2|31767.3|31627.3|31769.4|31629.4|31767.3|31627.3|14
1626614740000|2021-07-18 13:25:40|31767.2|31627.2|31766.5|31626.5|31767.6|31627.6|31766.5|31626.5|6
1626614750000|2021-07-18 13:25:50|31764.2|31624.2|31764.9|31624.9|31765.6|31625.6|31764.1|31624.1|26
1626614760000|2021-07-18 13:26:00|31765|31625|31763.6|31623.6|31765|31625|31763.3|31623.3|22
1626614770000|2021-07-18 13:26:10|31763.7|31623.7|31763.1|31623.1|31763.7|31623.7|31762.8|31622.8|13
1626614780000|2021-07-18 13:26:20|31762.9|31622.9|31761.9|31621.9|31762.9|31622.9|31761.9|31621.9|19
1626614790000|2021-07-18 13:26:30|31761.8|31621.8|31761|31621|31762.2|31622.2|31760.8|31620.8|13
1626614800000|2021-07-18 13:26:40|31761.2|31621.2|31760|31620|31762.2|31622.2|31760|31620|24
1626614810000|2021-07-18 13:26:50|31760.6|31620.6|31756.5|31616.5|31760.9|31620.9|31756.5|31616.5|26
1626614820000|2021-07-18 13:27:00|31756.2|31616.2|31753.3|31613.3|31756.3|31616.3|31752.3|31612.3|30
1626614830000|2021-07-18 13:27:10|31753|31613|31756.7|31616.7|31757.1|31617.1|31753|31613|29
1626614840000|2021-07-18 13:27:20|31756.4|31616.4|31756.4|31616.4|31757|31617|31756|31616|18
1626614850000|2021-07-18 13:27:30|31755.6|31615.6|31754.5|31614.5|31755.6|31615.6|31753.5|31613.5|19
1626614860000|2021-07-18 13:27:40|31753.6|31613.6|31754.4|31614.4|31756.4|31616.4|31752.8|31612.8|31
1626614870000|2021-07-18 13:27:50|31754.7|31614.7|31754.2|31614.2|31755.1|31615.1|31753.3|31613.3|21
1626614880000|2021-07-18 13:28:00|31753.3|31613.3|31756|31616|31757.2|31617.2|31753.3|31613.3|22
1626614890000|2021-07-18 13:28:10|31755.6|31615.6|31760.6|31620.6|31764.9|31624.9|31755.5|31615.5|27
1626614900000|2021-07-18 13:28:20|31761.4|31621.4|31761|31621|31761.5|31621.5|31760.3|31620.3|18
1626614910000|2021-07-18 13:28:30|31760.5|31620.5|31761.8|31621.8|31761.8|31621.8|31758.3|31618.3|35
1626614920000|2021-07-18 13:28:40|31762.5|31622.5|31763.6|31623.6|31763.6|31623.6|31761.4|31621.4|18
1626614930000|2021-07-18 13:28:50|31763.7|31623.7|31762|31622|31763.9|31623.9|31762|31622|19
1626614940000|2021-07-18 13:29:00|31761.9|31621.9|31762.3|31622.3|31762.8|31622.8|31761|31621|23
1626614950000|2021-07-18 13:29:10|31762.2|31622.2|31761.7|31621.7|31762.2|31622.2|31761.4|31621.4|5
1626614960000|2021-07-18 13:29:20|31761.3|31621.3|31763.5|31623.5|31763.5|31623.5|31761.3|31621.3|8
1626614970000|2021-07-18 13:29:30|31764|31624|31763.7|31623.7|31764.5|31624.5|31763.4|31623.4|16
1626614980000|2021-07-18 13:29:40|31762.9|31622.9|31763.8|31623.8|31764.7|31624.7|31762.9|31622.9|19
1626614990000|2021-07-18 13:29:50|31763.9|31623.9|31764|31624|31764.3|31624.3|31763.5|31623.5|12
1626615000000|2021-07-18 13:30:00|31764.3|31624.3|31761.6|31621.6|31764.3|31624.3|31760.6|31620.6|21
1626615010000|2021-07-18 13:30:10|31762.1|31622.1|31760|31620|31762.1|31622.1|31759.9|31619.9|9
1626615020000|2021-07-18 13:30:20|31759.9|31619.9|31752.4|31612.4|31759.9|31619.9|31752.4|31612.4|16
1626615030000|2021-07-18 13:30:30|31751.7|31611.7|31751.8|31611.8|31752|31612|31751.2|31611.2|20
1626615040000|2021-07-18 13:30:40|31752.5|31612.5|31753.2|31613.2|31753.6|31613.6|31752.3|31612.3|25
1626615050000|2021-07-18 13:30:50|31753.3|31613.3|31757.4|31617.4|31759.5|31619.5|31753.3|31613.3|23
1626615060000|2021-07-18 13:31:00|31757.6|31617.6|31758.4|31618.4|31758.8|31618.8|31756.4|31616.4|27
1626615070000|2021-07-18 13:31:10|31758.6|31618.6|31760.1|31620.1|31760.4|31620.4|31758.6|31618.6|21
1626615080000|2021-07-18 13:31:20|31760.6|31620.6|31765|31625|31765|31625|31760.6|31620.6|12
1626615090000|2021-07-18 13:31:30|31764.9|31624.9|31766.6|31626.6|31766.7|31626.7|31764.8|31624.8|17
1626615100000|2021-07-18 13:31:40|31766.7|31626.7|31767|31627|31767.4|31627.4|31766.6|31626.6|10
1626615110000|2021-07-18 13:31:50|31766.8|31626.8|31767.5|31627.5|31768|31628|31766.8|31626.8|16
1626615120000|2021-07-18 13:32:00|31767.6|31627.6|31770.2|31630.2|31771|31631|31767.4|31627.4|17
1626615130000|2021-07-18 13:32:10|31770.4|31630.4|31771.2|31631.2|31771.3|31631.3|31770.3|31630.3|11
1626615140000|2021-07-18 13:32:20|31771|31631|31772.7|31632.7|31773.1|31633.1|31769.5|31629.5|15
1626615150000|2021-07-18 13:32:30|31771.9|31631.9|31771.3|31631.3|31771.9|31631.9|31771|31631|9
1626615160000|2021-07-18 13:32:40|31771.8|31631.8|31771.6|31631.6|31772.7|31632.7|31771.6|31631.6|10
1626615170000|2021-07-18 13:32:50|31771.1|31631.1|31773.2|31633.2|31773.6|31633.6|31771.1|31631.1|13
1626615180000|2021-07-18 13:33:00|31772.9|31632.9|31770.3|31630.3|31773.1|31633.1|31769.1|31629.1|8
1626615190000|2021-07-18 13:33:10|31770.4|31630.4|31765.7|31625.7|31770.4|31630.4|31765.3|31625.3|18
1626615200000|2021-07-18 13:33:20|31765.5|31625.5|31766|31626|31767.7|31627.7|31764.4|31624.4|23
1626615210000|2021-07-18 13:33:30|31766.4|31626.4|31769.4|31629.4|31769.6|31629.6|31765.6|31625.6|17
1626615220000|2021-07-18 13:33:40|31769.3|31629.3|31770.8|31630.8|31771|31631|31769.2|31629.2|11
1626615230000|2021-07-18 13:33:50|31770.7|31630.7|31771.2|31631.2|31771.5|31631.5|31770.6|31630.6|15
1626615240000|2021-07-18 13:34:00|31771.1|31631.1|31767.8|31627.8|31771.3|31631.3|31764.8|31624.8|21
1626615250000|2021-07-18 13:34:10|31768|31628|31772.5|31632.5|31773|31633|31767.9|31627.9|24
1626615260000|2021-07-18 13:34:20|31772.4|31632.4|31772.7|31632.7|31773.9|31633.9|31772.4|31632.4|16
1626615270000|2021-07-18 13:34:30|31772.4|31632.4|31772.1|31632.1|31772.9|31632.9|31772|31632|8
1626615280000|2021-07-18 13:34:40|31772.2|31632.2|31773.2|31633.2|31773.2|31633.2|31772.2|31632.2|3
1626615290000|2021-07-18 13:34:50|31773.5|31633.5|31775.6|31635.6|31775.6|31635.6|31773.5|31633.5|18
1626615300000|2021-07-18 13:35:00|31775.5|31635.5|31782.5|31642.5|31782.5|31642.5|31775.5|31635.5|18
1626615310000|2021-07-18 13:35:10|31782.4|31642.4|31789.9|31649.9|31790.4|31650.4|31782.4|31642.4|24
1626615320000|2021-07-18 13:35:20|31789.6|31649.6|31785.8|31645.8|31789.6|31649.6|31783.9|31643.9|24
1626615330000|2021-07-18 13:35:30|31786.3|31646.3|31786|31646|31786.7|31646.7|31785.9|31645.9|12
1626615340000|2021-07-18 13:35:40|31786.1|31646.1|31785.7|31645.7|31786.1|31646.1|31784.9|31644.9|9
1626615350000|2021-07-18 13:35:50|31785|31645|31784.1|31644.1|31785|31645|31783.5|31643.5|8
1626615360000|2021-07-18 13:36:00|31784.2|31644.2|31779.3|31639.3|31784.8|31644.8|31779.3|31639.3|20
1626615370000|2021-07-18 13:36:10|31779.2|31639.2|31778.9|31638.9|31779.5|31639.5|31778.5|31638.5|17
1626615380000|2021-07-18 13:36:20|31778.8|31638.8|31776.4|31636.4|31779.6|31639.6|31776.2|31636.2|19
1626615390000|2021-07-18 13:36:30|31777.3|31637.3|31779|31639|31781.6|31641.6|31777.1|31637.1|18
1626615400000|2021-07-18 13:36:40|31778.6|31638.6|31778.1|31638.1|31780.2|31640.2|31777.5|31637.5|24
1626615410000|2021-07-18 13:36:50|31777.8|31637.8|31777.5|31637.5|31778.3|31638.3|31777.3|31637.3|17
1626615420000|2021-07-18 13:37:00|31777.4|31637.4|31774.2|31634.2|31777.4|31637.4|31774.2|31634.2|10
1626615430000|2021-07-18 13:37:10|31774|31634|31768.7|31628.7|31774.1|31634.1|31768.6|31628.6|14
1626615440000|2021-07-18 13:37:20|31768.6|31628.6|31768.6|31628.6|31768.6|31628.6|31768.6|31628.6|1
1626615450000|2021-07-18 13:37:30|31768.7|31628.7|31766.7|31626.7|31769.4|31629.4|31765.7|31625.7|19
1626615460000|2021-07-18 13:37:40|31765.8|31625.8|31766.9|31626.9|31766.9|31626.9|31765.8|31625.8|13
1626615470000|2021-07-18 13:37:50|31766.8|31626.8|31766.3|31626.3|31767|31627|31765.2|31625.2|18
1626615480000|2021-07-18 13:38:00|31765.8|31625.8|31765.4|31625.4|31765.8|31625.8|31765.1|31625.1|7
1626615490000|2021-07-18 13:38:10|31765.3|31625.3|31756.8|31616.8|31765.3|31625.3|31756.7|31616.7|22
1626615500000|2021-07-18 13:38:20|31757.5|31617.5|31757.4|31617.4|31759|31619|31756.9|31616.9|24
1626615510000|2021-07-18 13:38:30|31756.9|31616.9|31757.6|31617.6|31757.6|31617.6|31756.8|31616.8|8
1626615520000|2021-07-18 13:38:40|31757.7|31617.7|31757.5|31617.5|31757.8|31617.8|31756.2|31616.2|12
1626615530000|2021-07-18 13:38:50|31757.4|31617.4|31754.3|31614.3|31757.5|31617.5|31754.3|31614.3|11
1626615540000|2021-07-18 13:39:00|31754.2|31614.2|31757.5|31617.5|31757.5|31617.5|31754.1|31614.1|16
1626615550000|2021-07-18 13:39:10|31757.2|31617.2|31760.1|31620.1|31760.7|31620.7|31757|31617|19
1626615560000|2021-07-18 13:39:20|31760.5|31620.5|31759.9|31619.9|31760.5|31620.5|31759.9|31619.9|14
1626615570000|2021-07-18 13:39:30|31760|31620|31762.2|31622.2|31762.2|31622.2|31759.8|31619.8|16
1626615580000|2021-07-18 13:39:40|31762|31622|31762.3|31622.3|31763.6|31623.6|31762|31622|8
1626615590000|2021-07-18 13:39:50|31762.4|31622.4|31762.1|31622.1|31762.4|31622.4|31762.1|31622.1|4
1626615600000|2021-07-18 13:40:00|31766.8|31626.8|31766.6|31626.6|31768|31628|31766.6|31626.6|12
1626615610000|2021-07-18 13:40:10|31766.7|31626.7|31766.9|31626.9|31767.6|31627.6|31766.2|31626.2|15
1626615620000|2021-07-18 13:40:20|31765.9|31625.9|31766.7|31626.7|31767.3|31627.3|31765.9|31625.9|9
1626615630000|2021-07-18 13:40:30|31766.5|31626.5|31763.2|31623.2|31766.6|31626.6|31763.2|31623.2|4
1626615640000|2021-07-18 13:40:40|31762|31622|31753|31613|31762|31622|31752.2|31612.2|23
1626615650000|2021-07-18 13:40:50|31752.7|31612.7|31758.1|31618.1|31758.1|31618.1|31752.7|31612.7|18
1626615660000|2021-07-18 13:41:00|31758.8|31618.8|31757.4|31617.4|31758.9|31618.9|31757|31617|25
1626615670000|2021-07-18 13:41:10|31757.1|31617.1|31760.9|31620.9|31761.1|31621.1|31756.7|31616.7|21
1626615680000|2021-07-18 13:41:20|31761|31621|31756.9|31616.9|31761.4|31621.4|31756.9|31616.9|18
1626615690000|2021-07-18 13:41:30|31756.6|31616.6|31754.5|31614.5|31756.9|31616.9|31754.5|31614.5|22
1626615700000|2021-07-18 13:41:40|31754.6|31614.6|31750.7|31610.7|31754.7|31614.7|31750.3|31610.3|38
1626615710000|2021-07-18 13:41:50|31751.2|31611.2|31751.6|31611.6|31751.9|31611.9|31750.7|31610.7|33
1626615720000|2021-07-18 13:42:00|31751|31611|31749.9|31609.9|31751|31611|31749|31609|19
1626615730000|2021-07-18 13:42:10|31749.3|31609.3|31749.3|31609.3|31750|31610|31749.3|31609.3|7
1626615740000|2021-07-18 13:42:20|31747.4|31607.4|31744.7|31604.7|31747.4|31607.4|31744.7|31604.7|7
1626615750000|2021-07-18 13:42:30|31744|31604|31739.6|31599.6|31744|31604|31735.9|31595.9|31
1626615760000|2021-07-18 13:42:40|31739.1|31599.1|31736.8|31596.8|31741.5|31601.5|31736.8|31596.8|29
1626615770000|2021-07-18 13:42:50|31737.2|31597.2|31737.4|31597.4|31738.3|31598.3|31737.1|31597.1|7
1626615780000|2021-07-18 13:43:00|31737.3|31597.3|31735.6|31595.6|31737.3|31597.3|31735.2|31595.2|13
1626615790000|2021-07-18 13:43:10|31735.1|31595.1|31735.5|31595.5|31735.7|31595.7|31735.1|31595.1|6
1626615800000|2021-07-18 13:43:20|31735.4|31595.4|31717.4|31577.4|31735.4|31595.4|31716.9|31576.9|32
1626615810000|2021-07-18 13:43:30|31717.3|31577.3|31731.4|31591.4|31732.1|31592.1|31717.3|31577.3|32
1626615820000|2021-07-18 13:43:40|31731.5|31591.5|31724.6|31584.6|31733|31593|31723.7|31583.7|25
1626615830000|2021-07-18 13:43:50|31725.4|31585.4|31716.6|31576.6|31725.4|31585.4|31716.1|31576.1|29
1626615840000|2021-07-18 13:44:00|31713.5|31573.5|31715.8|31575.8|31717.3|31577.3|31712.8|31572.8|29
1626615850000|2021-07-18 13:44:10|31715.5|31575.5|31718.1|31578.1|31721.8|31581.8|31715.4|31575.4|36
1626615860000|2021-07-18 13:44:20|31718|31578|31718.3|31578.3|31719.4|31579.4|31712.2|31572.2|29
1626615870000|2021-07-18 13:44:30|31719.2|31579.2|31716|31576|31719.7|31579.7|31715.5|31575.5|31
1626615880000|2021-07-18 13:44:40|31716.1|31576.1|31715.5|31575.5|31716.5|31576.5|31715.1|31575.1|27
1626615890000|2021-07-18 13:44:50|31715.6|31575.6|31715.3|31575.3|31716.2|31576.2|31714.6|31574.6|23
1626615900000|2021-07-18 13:45:00|31715.5|31575.5|31714.8|31574.8|31715.6|31575.6|31713.6|31573.6|23
1626615910000|2021-07-18 13:45:10|31715|31575|31724.3|31584.3|31724.6|31584.6|31715|31575|31
1626615920000|2021-07-18 13:45:20|31724.8|31584.8|31725.1|31585.1|31725.3|31585.3|31724.2|31584.2|16
1626615930000|2021-07-18 13:45:30|31725.2|31585.2|31725.1|31585.1|31725.7|31585.7|31724.7|31584.7|10
1626615940000|2021-07-18 13:45:40|31724.6|31584.6|31721.1|31581.1|31725.6|31585.6|31720.1|31580.1|16
1626615950000|2021-07-18 13:45:50|31721.2|31581.2|31716.6|31576.6|31721.2|31581.2|31716.4|31576.4|19
1626615960000|2021-07-18 13:46:00|31719.3|31579.3|31719.2|31579.2|31722.3|31582.3|31718.3|31578.3|20
1626615970000|2021-07-18 13:46:10|31719.8|31579.8|31718.4|31578.4|31720.2|31580.2|31717.8|31577.8|25
1626615980000|2021-07-18 13:46:20|31718.3|31578.3|31722.1|31582.1|31722.5|31582.5|31718|31578|17
1626615990000|2021-07-18 13:46:30|31721.2|31581.2|31722.1|31582.1|31722.1|31582.1|31721.2|31581.2|2
1626616000000|2021-07-18 13:46:40|31722.2|31582.2|31722.2|31582.2|31722.9|31582.9|31722|31582|8
1626616010000|2021-07-18 13:46:50|31722.1|31582.1|31723|31583|31723|31583|31721.1|31581.1|10
1626616020000|2021-07-18 13:47:00|31722.6|31582.6|31725.8|31585.8|31726.5|31586.5|31722.4|31582.4|9
1626616030000|2021-07-18 13:47:10|31725.9|31585.9|31732.1|31592.1|31732.1|31592.1|31723.9|31583.9|21
1626616040000|2021-07-18 13:47:20|31731.8|31591.8|31734.3|31594.3|31734.9|31594.9|31731.8|31591.8|17
1626616050000|2021-07-18 13:47:30|31734.4|31594.4|31737.7|31597.7|31737.9|31597.9|31734.4|31594.4|14
1626616060000|2021-07-18 13:47:40|31737.6|31597.6|31742.4|31602.4|31746.2|31606.2|31737.6|31597.6|21
1626616070000|2021-07-18 13:47:50|31742.3|31602.3|31738.6|31598.6|31742.3|31602.3|31734.6|31594.6|30
1626616080000|2021-07-18 13:48:00|31738.2|31598.2|31743.8|31603.8|31744.5|31604.5|31738.2|31598.2|26
1626616090000|2021-07-18 13:48:10|31744|31604|31742.8|31602.8|31745.2|31605.2|31742.8|31602.8|18
1626616100000|2021-07-18 13:48:20|31742.6|31602.6|31746.6|31606.6|31747.2|31607.2|31741.9|31601.9|21
1626616110000|2021-07-18 13:48:30|31746.7|31606.7|31745.4|31605.4|31746.7|31606.7|31745.4|31605.4|6
1626616120000|2021-07-18 13:48:40|31745.5|31605.5|31745.7|31605.7|31746.3|31606.3|31745.5|31605.5|13
1626616130000|2021-07-18 13:48:50|31745.8|31605.8|31744.6|31604.6|31745.8|31605.8|31744.2|31604.2|20
1626616140000|2021-07-18 13:49:00|31744.4|31604.4|31733.5|31593.5|31744.4|31604.4|31733.5|31593.5|23
1626616150000|2021-07-18 13:49:10|31733.7|31593.7|31733.9|31593.9|31734.3|31594.3|31732.4|31592.4|18
1626616160000|2021-07-18 13:49:20|31733.8|31593.8|31737.3|31597.3|31737.3|31597.3|31733.6|31593.6|16
1626616170000|2021-07-18 13:49:30|31737.7|31597.7|31738|31598|31738.4|31598.4|31737.7|31597.7|12
1626616180000|2021-07-18 13:49:40|31738.2|31598.2|31743.9|31603.9|31744.4|31604.4|31738.2|31598.2|27
1626616190000|2021-07-18 13:49:50|31743.6|31603.6|31751.6|31611.6|31755.3|31615.3|31743.4|31603.4|33
1626616200000|2021-07-18 13:50:00|31751.5|31611.5|31745|31605|31752.3|31612.3|31744|31604|20
1626616210000|2021-07-18 13:50:10|31744.8|31604.8|31746.6|31606.6|31747.2|31607.2|31744.8|31604.8|18
1626616220000|2021-07-18 13:50:20|31747.4|31607.4|31750|31610|31750|31610|31747.2|31607.2|10
1626616230000|2021-07-18 13:50:30|31750.3|31610.3|31748.6|31608.6|31750.3|31610.3|31748.5|31608.5|15
1626616240000|2021-07-18 13:50:40|31748.8|31608.8|31748.8|31608.8|31749|31609|31747.6|31607.6|17
1626616250000|2021-07-18 13:50:50|31748.7|31608.7|31741.9|31601.9|31748.7|31608.7|31741.5|31601.5|18
1626616260000|2021-07-18 13:51:00|31743.4|31603.4|31739.2|31599.2|31743.4|31603.4|31738.1|31598.1|19
1626616270000|2021-07-18 13:51:10|31739.3|31599.3|31739.8|31599.8|31740.5|31600.5|31738.9|31598.9|17
1626616280000|2021-07-18 13:51:20|31738.3|31598.3|31742.3|31602.3|31742.3|31602.3|31738.1|31598.1|19
1626616290000|2021-07-18 13:51:30|31742.9|31602.9|31742.7|31602.7|31743.9|31603.9|31742.6|31602.6|10
1626616300000|2021-07-18 13:51:40|31741.8|31601.8|31752.9|31612.9|31755.3|31615.3|31740.4|31600.4|32
1626616310000|2021-07-18 13:51:50|31752.6|31612.6|31757.9|31617.9|31758|31618|31752.3|31612.3|21
1626616320000|2021-07-18 13:52:00|31758.1|31618.1|31768.5|31628.5|31769.8|31629.8|31758|31618|22
1626616330000|2021-07-18 13:52:10|31768.9|31628.9|31768.1|31628.1|31769.1|31629.1|31766.6|31626.6|23
1626616340000|2021-07-18 13:52:20|31768.7|31628.7|31768.2|31628.2|31769.6|31629.6|31767.8|31627.8|24
1626616350000|2021-07-18 13:52:30|31768.4|31628.4|31768.4|31628.4|31769.5|31629.5|31768.3|31628.3|15
1626616360000|2021-07-18 13:52:40|31768.6|31628.6|31767.9|31627.9|31769.6|31629.6|31767.9|31627.9|17
1626616370000|2021-07-18 13:52:50|31768.8|31628.8|31773.1|31633.1|31773.1|31633.1|31768.2|31628.2|24
1626616380000|2021-07-18 13:53:00|31773|31633|31772.3|31632.3|31773|31633|31772|31632|16
1626616390000|2021-07-18 13:53:10|31772.4|31632.4|31774.7|31634.7|31774.7|31634.7|31772.3|31632.3|13
1626616400000|2021-07-18 13:53:20|31775.3|31635.3|31775.1|31635.1|31775.8|31635.8|31774.1|31634.1|17
1626616410000|2021-07-18 13:53:30|31774.9|31634.9|31773.7|31633.7|31775.1|31635.1|31773.7|31633.7|16
1626616420000|2021-07-18 13:53:40|31773.2|31633.2|31774.4|31634.4|31774.4|31634.4|31773.1|31633.1|9
1626616430000|2021-07-18 13:53:50|31774.3|31634.3|31776.1|31636.1|31776.1|31636.1|31773.2|31633.2|22
1626616440000|2021-07-18 13:54:00|31775.3|31635.3|31774.4|31634.4|31776.4|31636.4|31774.4|31634.4|10
1626616450000|2021-07-18 13:54:10|31774.3|31634.3|31770.3|31630.3|31775.8|31635.8|31770.3|31630.3|21
1626616460000|2021-07-18 13:54:20|31769.7|31629.7|31764.6|31624.6|31769.7|31629.7|31764.6|31624.6|25
1626616470000|2021-07-18 13:54:30|31764.2|31624.2|31759.8|31619.8|31764.5|31624.5|31759.4|31619.4|19
1626616480000|2021-07-18 13:54:40|31759.9|31619.9|31756.8|31616.8|31759.9|31619.9|31756.4|31616.4|24
1626616490000|2021-07-18 13:54:50|31756.4|31616.4|31757|31617|31757.1|31617.1|31756.3|31616.3|13
1626616500000|2021-07-18 13:55:00|31757.1|31617.1|31762.9|31622.9|31764.2|31624.2|31756.9|31616.9|22
1626616510000|2021-07-18 13:55:10|31762.2|31622.2|31763.6|31623.6|31763.6|31623.6|31761.8|31621.8|9
1626616520000|2021-07-18 13:55:20|31764.2|31624.2|31766.3|31626.3|31766.5|31626.5|31762.8|31622.8|17
1626616530000|2021-07-18 13:55:30|31766.5|31626.5|31765.7|31625.7|31766.6|31626.6|31765.7|31625.7|9
1626616540000|2021-07-18 13:55:40|31765.8|31625.8|31770.3|31630.3|31772.2|31632.2|31765.7|31625.7|14
1626616550000|2021-07-18 13:55:50|31772.2|31632.2|31773.3|31633.3|31773.3|31633.3|31771.5|31631.5|8
1626616560000|2021-07-18 13:56:00|31771.9|31631.9|31778.2|31638.2|31778.7|31638.7|31771.9|31631.9|24
1626616570000|2021-07-18 13:56:10|31778.1|31638.1|31776.2|31636.2|31778.2|31638.2|31775.5|31635.5|26
1626616580000|2021-07-18 13:56:20|31776.3|31636.3|31776.1|31636.1|31776.4|31636.4|31775.7|31635.7|14
1626616590000|2021-07-18 13:56:30|31776|31636|31775.4|31635.4|31776.1|31636.1|31775.1|31635.1|23
1626616600000|2021-07-18 13:56:40|31775|31635|31774.9|31634.9|31775.6|31635.6|31774.9|31634.9|12
1626616610000|2021-07-18 13:56:50|31775.2|31635.2|31775.6|31635.6|31775.6|31635.6|31774.7|31634.7|12
1626616620000|2021-07-18 13:57:00|31775.8|31635.8|31777.2|31637.2|31777.9|31637.9|31775.7|31635.7|25
1626616630000|2021-07-18 13:57:10|31777.3|31637.3|31777|31637|31777.3|31637.3|31776.8|31636.8|3
1626616640000|2021-07-18 13:57:20|31776.8|31636.8|31778.1|31638.1|31778.1|31638.1|31776.8|31636.8|4
1626616650000|2021-07-18 13:57:30|31778.7|31638.7|31777|31637|31778.7|31638.7|31777|31637|14
1626616660000|2021-07-18 13:57:40|31777.1|31637.1|31778.1|31638.1|31778.2|31638.2|31776.1|31636.1|13
1626616670000|2021-07-18 13:57:50|31778.7|31638.7|31778.3|31638.3|31778.7|31638.7|31777.8|31637.8|9
1626616680000|2021-07-18 13:58:00|31778.4|31638.4|31779.9|31639.9|31779.9|31639.9|31778.4|31638.4|8
1626616690000|2021-07-18 13:58:10|31779.8|31639.8|31777.1|31637.1|31779.9|31639.9|31777.1|31637.1|11
1626616700000|2021-07-18 13:58:20|31776.6|31636.6|31775.6|31635.6|31777.1|31637.1|31775.5|31635.5|17
1626616710000|2021-07-18 13:58:30|31775.8|31635.8|31776.1|31636.1|31776.2|31636.2|31775.6|31635.6|13
1626616720000|2021-07-18 13:58:40|31776|31636|31777|31637|31777|31637|31776|31636|15
1626616730000|2021-07-18 13:58:50|31777.4|31637.4|31782.8|31642.8|31783.8|31643.8|31777.4|31637.4|26
1626616740000|2021-07-18 13:59:00|31782.9|31642.9|31783.3|31643.3|31783.4|31643.4|31782.3|31642.3|7
1626616750000|2021-07-18 13:59:10|31783.5|31643.5|31783.1|31643.1|31783.5|31643.5|31781.3|31641.3|18
1626616760000|2021-07-18 13:59:20|31783.3|31643.3|31782.9|31642.9|31783.7|31643.7|31782.2|31642.2|18
1626616770000|2021-07-18 13:59:30|31783.1|31643.1|31783.9|31643.9|31784|31644|31782.4|31642.4|21
1626616780000|2021-07-18 13:59:40|31783.8|31643.8|31783.6|31643.6|31783.9|31643.9|31781.7|31641.7|23
1626616790000|2021-07-18 13:59:50|31783.8|31643.8|31777.4|31637.4|31783.8|31643.8|31777.1|31637.1|28
1626616800000|2021-07-18 14:00:00|31776.7|31636.7|31753.5|31613.5|31776.7|31636.7|31753.5|31613.5|33
1626616810000|2021-07-18 14:00:10|31753.1|31613.1|31752.2|31612.2|31754.8|31614.8|31748.9|31608.9|28
1626616820000|2021-07-18 14:00:20|31751.9|31611.9|31763.3|31623.3|31763.3|31623.3|31751.9|31611.9|30
1626616830000|2021-07-18 14:00:30|31764.6|31624.6|31763.9|31623.9|31768.5|31628.5|31759.8|31619.8|28
1626616840000|2021-07-18 14:00:40|31763.8|31623.8|31763.7|31623.7|31767.2|31627.2|31762.9|31622.9|27
1626616850000|2021-07-18 14:00:50|31763.4|31623.4|31756.2|31616.2|31763.4|31623.4|31755.1|31615.1|27
1626616860000|2021-07-18 14:01:00|31756|31616|31755|31615|31756.9|31616.9|31754.2|31614.2|25
1626616870000|2021-07-18 14:01:10|31754.8|31614.8|31749.5|31609.5|31755.1|31615.1|31749.2|31609.2|30
1626616880000|2021-07-18 14:01:20|31749.4|31609.4|31752.4|31612.4|31752.8|31612.8|31749.4|31609.4|19
1626616890000|2021-07-18 14:01:30|31752.1|31612.1|31750.7|31610.7|31752.8|31612.8|31750.4|31610.4|20
1626616900000|2021-07-18 14:01:40|31750.5|31610.5|31750.3|31610.3|31753.9|31613.9|31750.2|31610.2|22
1626616910000|2021-07-18 14:01:50|31750.8|31610.8|31749.6|31609.6|31750.9|31610.9|31749.6|31609.6|23
1626616920000|2021-07-18 14:02:00|31749.8|31609.8|31750.7|31610.7|31750.8|31610.8|31749.4|31609.4|24
1626616930000|2021-07-18 14:02:10|31750.6|31610.6|31751|31611|31751.3|31611.3|31750.2|31610.2|10
1626616940000|2021-07-18 14:02:20|31751.1|31611.1|31752.7|31612.7|31752.7|31612.7|31751.1|31611.1|8
1626616950000|2021-07-18 14:02:30|31753.5|31613.5|31756.3|31616.3|31759.6|31619.6|31753.5|31613.5|17
1626616960000|2021-07-18 14:02:40|31756.7|31616.7|31757.9|31617.9|31758|31618|31756.7|31616.7|18
1626616970000|2021-07-18 14:02:50|31757.8|31617.8|31759.6|31619.6|31759.6|31619.6|31757.7|31617.7|10
1626616980000|2021-07-18 14:03:00|31759.2|31619.2|31759.1|31619.1|31760.7|31620.7|31758.9|31618.9|23
1626616990000|2021-07-18 14:03:10|31759.2|31619.2|31760.7|31620.7|31761.3|31621.3|31758.9|31618.9|14
1626617000000|2021-07-18 14:03:20|31760.5|31620.5|31762.5|31622.5|31762.6|31622.6|31759.7|31619.7|15
1626617010000|2021-07-18 14:03:30|31762.6|31622.6|31762.7|31622.7|31763.9|31623.9|31759.9|31619.9|25
1626617020000|2021-07-18 14:03:40|31763|31623|31765.2|31625.2|31766|31626|31762.3|31622.3|23
1626617030000|2021-07-18 14:03:50|31765.4|31625.4|31773.1|31633.1|31773.1|31633.1|31765.4|31625.4|25
1626617040000|2021-07-18 14:04:00|31777.3|31637.3|31775.9|31635.9|31777.3|31637.3|31773.5|31633.5|22
1626617050000|2021-07-18 14:04:10|31776.6|31636.6|31775.9|31635.9|31777.1|31637.1|31775.8|31635.8|12
1626617060000|2021-07-18 14:04:20|31775.7|31635.7|31781.4|31641.4|31781.4|31641.4|31775.7|31635.7|10
1626617070000|2021-07-18 14:04:30|31781.6|31641.6|31782.5|31642.5|31782.5|31642.5|31781.6|31641.6|11
1626617080000|2021-07-18 14:04:40|31782.9|31642.9|31782.2|31642.2|31783|31643|31781.7|31641.7|10
1626617090000|2021-07-18 14:04:50|31782.3|31642.3|31787.6|31647.6|31787.6|31647.6|31782.3|31642.3|13
1626617100000|2021-07-18 14:05:00|31787.5|31647.5|31787.3|31647.3|31788.5|31648.5|31787.2|31647.2|20
1626617110000|2021-07-18 14:05:10|31785.9|31645.9|31787.2|31647.2|31787.4|31647.4|31785.9|31645.9|19
1626617120000|2021-07-18 14:05:20|31787.1|31647.1|31788.6|31648.6|31788.6|31648.6|31787.1|31647.1|12
1626617130000|2021-07-18 14:05:30|31788.5|31648.5|31788.1|31648.1|31788.9|31648.9|31788|31648|12
1626617140000|2021-07-18 14:05:40|31788|31648|31787|31647|31788|31648|31786.7|31646.7|26
1626617150000|2021-07-18 14:05:50|31786.5|31646.5|31787.7|31647.7|31787.7|31647.7|31786.5|31646.5|4
1626617160000|2021-07-18 14:06:00|31787.4|31647.4|31790.7|31650.7|31790.8|31650.8|31787|31647|17
1626617170000|2021-07-18 14:06:10|31790.6|31650.6|31790.7|31650.7|31791.3|31651.3|31790.6|31650.6|11
1626617180000|2021-07-18 14:06:20|31790.8|31650.8|31793|31653|31793|31653|31790.7|31650.7|9
1626617190000|2021-07-18 14:06:30|31793.1|31653.1|31791.5|31651.5|31793.2|31653.2|31791.5|31651.5|8
1626617200000|2021-07-18 14:06:40|31791.6|31651.6|31792|31652|31792.4|31652.4|31791.6|31651.6|9
1626617210000|2021-07-18 14:06:50|31792.1|31652.1|31795.4|31655.4|31795.6|31655.6|31792|31652|11
1626617220000|2021-07-18 14:07:00|31795.5|31655.5|31795.6|31655.6|31795.7|31655.7|31795.3|31655.3|12
1626617230000|2021-07-18 14:07:10|31795.7|31655.7|31795.7|31655.7|31796.9|31656.9|31795.6|31655.6|8
1626617240000|2021-07-18 14:07:20|31795.8|31655.8|31794.9|31654.9|31796|31656|31794.4|31654.4|12
1626617250000|2021-07-18 14:07:30|31794.8|31654.8|31793.8|31653.8|31794.8|31654.8|31793.8|31653.8|2
1626617260000|2021-07-18 14:07:40|31794.1|31654.1|31793.1|31653.1|31794.1|31654.1|31793.1|31653.1|8
1626617270000|2021-07-18 14:07:50|31793.3|31653.3|31793.1|31653.1|31793.3|31653.3|31792.4|31652.4|4
1626617280000|2021-07-18 14:08:00|31792.7|31652.7|31787.3|31647.3|31793.1|31653.1|31786.9|31646.9|16
1626617290000|2021-07-18 14:08:10|31787.2|31647.2|31786.6|31646.6|31787.7|31647.7|31785.4|31645.4|19
1626617300000|2021-07-18 14:08:20|31786.8|31646.8|31784.1|31644.1|31787|31647|31784.1|31644.1|5
1626617310000|2021-07-18 14:08:30|31784|31644|31783.9|31643.9|31784|31644|31783.6|31643.6|5
1626617320000|2021-07-18 14:08:40|31784|31644|31787.7|31647.7|31787.7|31647.7|31783.5|31643.5|10
1626617330000|2021-07-18 14:08:50|31787.8|31647.8|31788.9|31648.9|31788.9|31648.9|31787.4|31647.4|6
1626617340000|2021-07-18 14:09:00|31788.2|31648.2|31788.7|31648.7|31788.7|31648.7|31788.2|31648.2|2
1626617350000|2021-07-18 14:09:10|31789.6|31649.6|31786.5|31646.5|31789.6|31649.6|31786.2|31646.2|5
1626617360000|2021-07-18 14:09:20|31785.8|31645.8|31787.2|31647.2|31787.2|31647.2|31781.9|31641.9|26
1626617370000|2021-07-18 14:09:30|31787.3|31647.3|31789.7|31649.7|31790|31650|31787.3|31647.3|11
1626617380000|2021-07-18 14:09:40|31789|31649|31790.6|31650.6|31790.8|31650.8|31788.8|31648.8|10
1626617390000|2021-07-18 14:09:50|31790.7|31650.7|31788.9|31648.9|31790.7|31650.7|31788.2|31648.2|15
1626617400000|2021-07-18 14:10:00|31789.2|31649.2|31788.2|31648.2|31789.2|31649.2|31788|31648|12
1626617410000|2021-07-18 14:10:10|31788.1|31648.1|31786.4|31646.4|31788.1|31648.1|31786|31646|21
1626617420000|2021-07-18 14:10:20|31786.6|31646.6|31782.8|31642.8|31786.6|31646.6|31782.8|31642.8|14
1626617430000|2021-07-18 14:10:30|31783.7|31643.7|31783.9|31643.9|31783.9|31643.9|31782.2|31642.2|15
1626617440000|2021-07-18 14:10:40|31784|31644|31784.2|31644.2|31785.2|31645.2|31784|31644|16
1626617450000|2021-07-18 14:10:50|31783.7|31643.7|31785|31645|31785.7|31645.7|31783.7|31643.7|13
1626617460000|2021-07-18 14:11:00|31784.9|31644.9|31788.2|31648.2|31788.3|31648.3|31784.7|31644.7|6
1626617470000|2021-07-18 14:11:10|31787.7|31647.7|31789.7|31649.7|31789.7|31649.7|31787.7|31647.7|7
1626617480000|2021-07-18 14:11:20|31789.6|31649.6|31792.7|31652.7|31792.7|31652.7|31789.6|31649.6|10
1626617490000|2021-07-18 14:11:30|31792.3|31652.3|31793.1|31653.1|31793.1|31653.1|31792.2|31652.2|17
1626617500000|2021-07-18 14:11:40|31792.8|31652.8|31794.4|31654.4|31794.4|31654.4|31792.8|31652.8|7
1626617510000|2021-07-18 14:11:50|31794.7|31654.7|31799|31659|31800.5|31660.5|31794.6|31654.6|19
1626617520000|2021-07-18 14:12:00|31799.4|31659.4|31800|31660|31801|31661|31796.2|31656.2|25
1626617530000|2021-07-18 14:12:10|31800.2|31660.2|31801|31661|31801.3|31661.3|31800.1|31660.1|35
1626617540000|2021-07-18 14:12:20|31801.4|31661.4|31804.1|31664.1|31804.4|31664.4|31801|31661|38
1626617550000|2021-07-18 14:12:30|31804|31664|31804.1|31664.1|31804.5|31664.5|31803.8|31663.8|34
1626617560000|2021-07-18 14:12:40|31804.6|31664.6|31804.2|31664.2|31804.6|31664.6|31804.1|31664.1|28
1626617580000|2021-07-18 14:13:00|31799.9|31659.9|31795.3|31655.3|31799.9|31659.9|31794.8|31654.8|13
1626617590000|2021-07-18 14:13:10|31795|31655|31794.2|31654.2|31795.5|31655.5|31794.2|31654.2|22
1626617600000|2021-07-18 14:13:20|31794.3|31654.3|31793.4|31653.4|31794.3|31654.3|31792.5|31652.5|24
1626617610000|2021-07-18 14:13:30|31792.4|31652.4|31793.9|31653.9|31794.5|31654.5|31792.4|31652.4|21
1626617620000|2021-07-18 14:13:40|31794|31654|31791.5|31651.5|31794.1|31654.1|31791.4|31651.4|10
1626617630000|2021-07-18 14:13:50|31791.6|31651.6|31789.1|31649.1|31791.6|31651.6|31787.8|31647.8|14
1626617640000|2021-07-18 14:14:00|31789|31649|31788.2|31648.2|31789|31649|31788.1|31648.1|14
1626617650000|2021-07-18 14:14:10|31787.2|31647.2|31786.4|31646.4|31787.3|31647.3|31786.4|31646.4|16
1626617660000|2021-07-18 14:14:20|31786.2|31646.2|31791.5|31651.5|31791.5|31651.5|31785.6|31645.6|24
1626617670000|2021-07-18 14:14:30|31791.4|31651.4|31792.2|31652.2|31792.2|31652.2|31791.2|31651.2|7
1626617680000|2021-07-18 14:14:40|31792.1|31652.1|31792.3|31652.3|31792.4|31652.4|31792.1|31652.1|13
1626617690000|2021-07-18 14:14:50|31792.5|31652.5|31792.5|31652.5|31792.5|31652.5|31792.3|31652.3|5
1626617700000|2021-07-18 14:15:00|31792.2|31652.2|31790.4|31650.4|31792.2|31652.2|31790|31650|22
1626617710000|2021-07-18 14:15:10|31790.3|31650.3|31786.6|31646.6|31790.3|31650.3|31786.6|31646.6|18
1626617720000|2021-07-18 14:15:20|31786.5|31646.5|31787.8|31647.8|31788.3|31648.3|31786.5|31646.5|23
1626617730000|2021-07-18 14:15:30|31787.7|31647.7|31788.6|31648.6|31788.6|31648.6|31787.7|31647.7|18
1626617740000|2021-07-18 14:15:40|31788.5|31648.5|31791.4|31651.4|31792|31652|31788.5|31648.5|19
1626617750000|2021-07-18 14:15:50|31791.9|31651.9|31791.1|31651.1|31792.4|31652.4|31790.9|31650.9|16
1626617760000|2021-07-18 14:16:00|31791|31651|31790.5|31650.5|31791.1|31651.1|31790.5|31650.5|9
1626617770000|2021-07-18 14:16:10|31790.4|31650.4|31790.4|31650.4|31790.4|31650.4|31790.4|31650.4|1
1626617780000|2021-07-18 14:16:20|31791.2|31651.2|31790.3|31650.3|31791.2|31651.2|31790|31650|9
1626617790000|2021-07-18 14:16:30|31790.2|31650.2|31790.6|31650.6|31791.1|31651.1|31790.1|31650.1|8
1626617800000|2021-07-18 14:16:40|31790.8|31650.8|31790.7|31650.7|31791.3|31651.3|31790.7|31650.7|5
1626617810000|2021-07-18 14:16:50|31791.3|31651.3|31791.4|31651.4|31791.4|31651.4|31791.3|31651.3|4
1626617820000|2021-07-18 14:17:00|31791.7|31651.7|31797.5|31657.5|31798.1|31658.1|31791.7|31651.7|16
1626617830000|2021-07-18 14:17:10|31798|31658|31802.1|31662.1|31804.6|31664.6|31798|31658|35
1626617840000|2021-07-18 14:17:20|31803.3|31663.3|31802.9|31662.9|31804.9|31664.9|31801.8|31661.8|39
1626617850000|2021-07-18 14:17:30|31805.4|31665.4|31804|31664|31805.4|31665.4|31803|31663|33
1626617860000|2021-07-18 14:17:40|31805|31665|31804.8|31664.8|31805.2|31665.2|31804.1|31664.1|23
1626617870000|2021-07-18 14:17:50|31806.1|31666.1|31807.9|31667.9|31807.9|31667.9|31806.1|31666.1|37
1626617880000|2021-07-18 14:18:00|31807.4|31667.4|31805.4|31665.4|31808.2|31668.2|31805.2|31665.2|12
1626617890000|2021-07-18 14:18:10|31805|31665|31805.9|31665.9|31806.8|31666.8|31804.7|31664.7|17
1626617900000|2021-07-18 14:18:20|31806|31666|31806|31666|31806|31666|31804.6|31664.6|16
1626617910000|2021-07-18 14:18:30|31805.5|31665.5|31806.5|31666.5|31807.7|31667.7|31805.2|31665.2|26
1626617920000|2021-07-18 14:18:40|31806.2|31666.2|31807.6|31667.6|31807.8|31667.8|31806.2|31666.2|8
1626617930000|2021-07-18 14:18:50|31809.1|31669.1|31809.4|31669.4|31809.8|31669.8|31807.9|31667.9|16
1626617940000|2021-07-18 14:19:00|31808.8|31668.8|31813.5|31673.5|31814.1|31674.1|31808.6|31668.6|16
1626617950000|2021-07-18 14:19:10|31813.6|31673.6|31809.9|31669.9|31818.4|31678.4|31809.9|31669.9|22
1626617960000|2021-07-18 14:19:20|31810.1|31670.1|31807.2|31667.2|31810.4|31670.4|31807.2|31667.2|16
1626617970000|2021-07-18 14:19:30|31808.2|31668.2|31808.8|31668.8|31810|31670|31807.3|31667.3|22
1626617980000|2021-07-18 14:19:40|31809.2|31669.2|31807.6|31667.6|31809.3|31669.3|31806.8|31666.8|21
1626617990000|2021-07-18 14:19:50|31807.5|31667.5|31808.3|31668.3|31808.3|31668.3|31805.8|31665.8|11
1626618000000|2021-07-18 14:20:00|31808.1|31668.1|31804.2|31664.2|31808.1|31668.1|31803.8|31663.8|8
1626618010000|2021-07-18 14:20:10|31801.7|31661.7|31797.3|31657.3|31801.7|31661.7|31797|31657|29
1626618020000|2021-07-18 14:20:20|31797.2|31657.2|31796.6|31656.6|31797.2|31657.2|31796.3|31656.3|20
1626618030000|2021-07-18 14:20:30|31795.8|31655.8|31787.8|31647.8|31795.8|31655.8|31787.7|31647.7|26
1626618040000|2021-07-18 14:20:40|31787.5|31647.5|31787.5|31647.5|31787.9|31647.9|31787.1|31647.1|10
1626618050000|2021-07-18 14:20:50|31788.2|31648.2|31788.8|31648.8|31788.8|31648.8|31787.5|31647.5|10
1626618060000|2021-07-18 14:21:00|31788.5|31648.5|31787.9|31647.9|31788.8|31648.8|31787.2|31647.2|11
1626618070000|2021-07-18 14:21:10|31787.7|31647.7|31784.1|31644.1|31787.7|31647.7|31784.1|31644.1|10
1626618080000|2021-07-18 14:21:20|31784.2|31644.2|31782|31642|31784.2|31644.2|31780.8|31640.8|15
1626618090000|2021-07-18 14:21:30|31781.9|31641.9|31780.6|31640.6|31782|31642|31780.6|31640.6|9
1626618100000|2021-07-18 14:21:40|31780.5|31640.5|31777.3|31637.3|31780.5|31640.5|31776.7|31636.7|18
1626618110000|2021-07-18 14:21:50|31776.8|31636.8|31782.9|31642.9|31782.9|31642.9|31776.4|31636.4|18
1626618120000|2021-07-18 14:22:00|31783.1|31643.1|31783.1|31643.1|31783.1|31643.1|31782.9|31642.9|5
1626618130000|2021-07-18 14:22:10|31782.7|31642.7|31797.1|31657.1|31798.5|31658.5|31782.7|31642.7|22
1626618140000|2021-07-18 14:22:20|31797.3|31657.3|31789.9|31649.9|31797.5|31657.5|31789.9|31649.9|12
1626618150000|2021-07-18 14:22:30|31787.1|31647.1|31789.2|31649.2|31789.2|31649.2|31787|31647|16
1626618160000|2021-07-18 14:22:40|31789|31649|31790.4|31650.4|31790.6|31650.6|31788.8|31648.8|8
1626618170000|2021-07-18 14:22:50|31790.3|31650.3|31789.1|31649.1|31790.4|31650.4|31789.1|31649.1|13
1626618180000|2021-07-18 14:23:00|31789.6|31649.6|31789.9|31649.9|31790.4|31650.4|31789.6|31649.6|5
1626618190000|2021-07-18 14:23:10|31789.7|31649.7|31788.9|31648.9|31790.2|31650.2|31788.9|31648.9|6
1626618200000|2021-07-18 14:23:20|31789.1|31649.1|31789|31649|31789.1|31649.1|31789|31649|2
1626618210000|2021-07-18 14:23:30|31789.1|31649.1|31775.6|31635.6|31789.1|31649.1|31775.6|31635.6|22
1626618220000|2021-07-18 14:23:40|31775.5|31635.5|31769.1|31629.1|31775.5|31635.5|31766.5|31626.5|23
1626618230000|2021-07-18 14:23:50|31769.6|31629.6|31766.8|31626.8|31771.3|31631.3|31766.7|31626.7|19
1626618240000|2021-07-18 14:24:00|31766.7|31626.7|31768.3|31628.3|31768.9|31628.9|31766.6|31626.6|13
1626618250000|2021-07-18 14:24:10|31767.5|31627.5|31767.2|31627.2|31768.6|31628.6|31766.9|31626.9|13
1626618260000|2021-07-18 14:24:20|31767.3|31627.3|31767.8|31627.8|31767.8|31627.8|31767.2|31627.2|8
1626618270000|2021-07-18 14:24:30|31767.9|31627.9|31768.1|31628.1|31768.4|31628.4|31767.6|31627.6|10
1626618280000|2021-07-18 14:24:40|31767.9|31627.9|31768.2|31628.2|31768.4|31628.4|31767.9|31627.9|5
1626618290000|2021-07-18 14:24:50|31768.3|31628.3|31767.2|31627.2|31768.7|31628.7|31767|31627|12
1626618300000|2021-07-18 14:25:00|31767.1|31627.1|31767|31627|31767.1|31627.1|31766.7|31626.7|7
1626618310000|2021-07-18 14:25:10|31766.2|31626.2|31761.8|31621.8|31766.2|31626.2|31761.8|31621.8|22
1626618320000|2021-07-18 14:25:20|31761.6|31621.6|31762|31622|31762.3|31622.3|31761|31621|15
1626618330000|2021-07-18 14:25:30|31761.9|31621.9|31760.9|31620.9|31762|31622|31760.9|31620.9|5
1626618340000|2021-07-18 14:25:40|31760.6|31620.6|31759.8|31619.8|31760.6|31620.6|31759.7|31619.7|11
1626618350000|2021-07-18 14:25:50|31760.1|31620.1|31760|31620|31760.3|31620.3|31759.8|31619.8|9
1626618360000|2021-07-18 14:26:00|31759.8|31619.8|31758.7|31618.7|31759.8|31619.8|31757.8|31617.8|16
1626618370000|2021-07-18 14:26:10|31758.8|31618.8|31762.6|31622.6|31762.6|31622.6|31758.8|31618.8|12
1626618380000|2021-07-18 14:26:20|31763.6|31623.6|31767.1|31627.1|31767.8|31627.8|31763.6|31623.6|13
1626618390000|2021-07-18 14:26:30|31767|31627|31766.4|31626.4|31768.3|31628.3|31766.3|31626.3|23
1626618400000|2021-07-18 14:26:40|31765.4|31625.4|31763.1|31623.1|31765.9|31625.9|31763|31623|24
1626618410000|2021-07-18 14:26:50|31762.9|31622.9|31760.3|31620.3|31762.9|31622.9|31759.9|31619.9|23
1626618420000|2021-07-18 14:27:00|31760.2|31620.2|31760.3|31620.3|31760.6|31620.6|31759.9|31619.9|17
1626618430000|2021-07-18 14:27:10|31760.1|31620.1|31760.6|31620.6|31760.6|31620.6|31759.9|31619.9|6
1626618440000|2021-07-18 14:27:20|31760.7|31620.7|31760.8|31620.8|31760.8|31620.8|31760.7|31620.7|2
1626618450000|2021-07-18 14:27:30|31760.6|31620.6|31760|31620|31760.6|31620.6|31759.5|31619.5|10
1626618460000|2021-07-18 14:27:40|31759.9|31619.9|31760|31620|31760|31620|31759.9|31619.9|4
1626618470000|2021-07-18 14:27:50|31759.9|31619.9|31759.7|31619.7|31760.2|31620.2|31759.7|31619.7|6
1626618480000|2021-07-18 14:28:00|31759.6|31619.6|31758.9|31618.9|31759.6|31619.6|31758.7|31618.7|8
1626618490000|2021-07-18 14:28:10|31759.1|31619.1|31758.9|31618.9|31759.1|31619.1|31758.9|31618.9|2
1626618500000|2021-07-18 14:28:20|31758.8|31618.8|31757.3|31617.3|31758.8|31618.8|31757.3|31617.3|10
1626618510000|2021-07-18 14:28:30|31757.4|31617.4|31757.9|31617.9|31757.9|31617.9|31757|31617|16
1626618520000|2021-07-18 14:28:40|31757.8|31617.8|31765.8|31625.8|31765.8|31625.8|31757.8|31617.8|7
1626618530000|2021-07-18 14:28:50|31766.4|31626.4|31763.8|31623.8|31766.7|31626.7|31762.2|31622.2|24
1626618540000|2021-07-18 14:29:00|31763.2|31623.2|31765.1|31625.1|31765.1|31625.1|31761.9|31621.9|19
1626618550000|2021-07-18 14:29:10|31765.2|31625.2|31767.9|31627.9|31768.4|31628.4|31765.1|31625.1|12
1626618560000|2021-07-18 14:29:20|31767.1|31627.1|31766.9|31626.9|31767.7|31627.7|31766.5|31626.5|7
1626618570000|2021-07-18 14:29:30|31767.1|31627.1|31765.1|31625.1|31767.1|31627.1|31764.2|31624.2|16
1626618580000|2021-07-18 14:29:40|31765|31625|31764.2|31624.2|31765|31625|31763.8|31623.8|9
1626618590000|2021-07-18 14:29:50|31763.9|31623.9|31763.1|31623.1|31764.1|31624.1|31762.9|31622.9|13
1626618600000|2021-07-18 14:30:00|31762.9|31622.9|31761.5|31621.5|31762.9|31622.9|31761.2|31621.2|15
1626618610000|2021-07-18 14:30:10|31761.4|31621.4|31761.1|31621.1|31761.5|31621.5|31761.1|31621.1|6
1626618620000|2021-07-18 14:30:20|31759.4|31619.4|31756.8|31616.8|31759.4|31619.4|31756.8|31616.8|15
1626618630000|2021-07-18 14:30:30|31757.1|31617.1|31759.4|31619.4|31760.1|31620.1|31756.6|31616.6|17
1626618640000|2021-07-18 14:30:40|31759.8|31619.8|31770.9|31630.9|31770.9|31630.9|31759.4|31619.4|21
1626618650000|2021-07-18 14:30:50|31772.4|31632.4|31769.5|31629.5|31772.5|31632.5|31768|31628|21
1626618660000|2021-07-18 14:31:00|31769.7|31629.7|31765.2|31625.2|31770.5|31630.5|31763.4|31623.4|25
1626618670000|2021-07-18 14:31:10|31764.5|31624.5|31761.2|31621.2|31765.4|31625.4|31761.2|31621.2|19
1626618680000|2021-07-18 14:31:20|31760.6|31620.6|31760.6|31620.6|31761.1|31621.1|31760.6|31620.6|3
1626618690000|2021-07-18 14:31:30|31761.1|31621.1|31765.3|31625.3|31766.6|31626.6|31760.8|31620.8|19
1626618700000|2021-07-18 14:31:40|31765.4|31625.4|31762.6|31622.6|31766.7|31626.7|31762.6|31622.6|24
1626618710000|2021-07-18 14:31:50|31762.2|31622.2|31760.8|31620.8|31762.2|31622.2|31760.2|31620.2|22
1626618720000|2021-07-18 14:32:00|31760.7|31620.7|31760|31620|31760.8|31620.8|31760|31620|13
1626618730000|2021-07-18 14:32:10|31759.6|31619.6|31759.3|31619.3|31760.1|31620.1|31759.1|31619.1|20
1626618740000|2021-07-18 14:32:20|31759.2|31619.2|31759.5|31619.5|31759.5|31619.5|31758.6|31618.6|10
1626618750000|2021-07-18 14:32:30|31759.3|31619.3|31760.4|31620.4|31760.4|31620.4|31758.4|31618.4|9
1626618760000|2021-07-18 14:32:40|31760.1|31620.1|31759.8|31619.8|31760.1|31620.1|31757.3|31617.3|15
1626618770000|2021-07-18 14:32:50|31759.9|31619.9|31760.7|31620.7|31760.9|31620.9|31759.9|31619.9|9
1626618780000|2021-07-18 14:33:00|31760.8|31620.8|31757.4|31617.4|31760.8|31620.8|31757.4|31617.4|19
1626618790000|2021-07-18 14:33:10|31756.8|31616.8|31748.1|31608.1|31756.8|31616.8|31748.1|31608.1|25
1626618800000|2021-07-18 14:33:20|31748.4|31608.4|31746.9|31606.9|31749|31609|31746.9|31606.9|26
1626618810000|2021-07-18 14:33:30|31746.8|31606.8|31745|31605|31747.9|31607.9|31744.3|31604.3|19
1626618820000|2021-07-18 14:33:40|31744.9|31604.9|31744.9|31604.9|31745|31605|31740.2|31600.2|20
1626618830000|2021-07-18 14:33:50|31745|31605|31745.8|31605.8|31746.7|31606.7|31743.3|31603.3|25
1626618840000|2021-07-18 14:34:00|31743.4|31603.4|31738.9|31598.9|31745.3|31605.3|31738.3|31598.3|31
1626618850000|2021-07-18 14:34:10|31739.2|31599.2|31737.6|31597.6|31739.5|31599.5|31737.4|31597.4|21
1626618860000|2021-07-18 14:34:20|31737.5|31597.5|31731.3|31591.3|31737.5|31597.5|31731.2|31591.2|19
1626618870000|2021-07-18 14:34:30|31731.5|31591.5|31730.8|31590.8|31731.6|31591.6|31729.3|31589.3|18
1626618880000|2021-07-18 14:34:40|31731.3|31591.3|31731|31591|31732.9|31592.9|31731|31591|17
1626618890000|2021-07-18 14:34:50|31731.2|31591.2|31732.7|31592.7|31733.4|31593.4|31731.2|31591.2|23
1626618900000|2021-07-18 14:35:00|31732.2|31592.2|31733.4|31593.4|31733.4|31593.4|31732.1|31592.1|23
1626618910000|2021-07-18 14:35:10|31733.5|31593.5|31733.7|31593.7|31733.7|31593.7|31733.4|31593.4|3
1626618920000|2021-07-18 14:35:20|31734|31594|31732.4|31592.4|31736.1|31596.1|31731.7|31591.7|19
1626618930000|2021-07-18 14:35:30|31732.6|31592.6|31733.1|31593.1|31733.2|31593.2|31732.6|31592.6|13
1626618940000|2021-07-18 14:35:40|31732.8|31592.8|31730.9|31590.9|31733.1|31593.1|31730.9|31590.9|11
1626618950000|2021-07-18 14:35:50|31731.1|31591.1|31730.9|31590.9|31732.9|31592.9|31730.8|31590.8|11
1626618960000|2021-07-18 14:36:00|31730.6|31590.6|31725.2|31585.2|31730.7|31590.7|31725.1|31585.1|22
1626618970000|2021-07-18 14:36:10|31725|31585|31725.7|31585.7|31725.7|31585.7|31725|31585|9
1626618980000|2021-07-18 14:36:20|31725.6|31585.6|31725.3|31585.3|31726.4|31586.4|31725.2|31585.2|12
1626618990000|2021-07-18 14:36:30|31725.2|31585.2|31725.9|31585.9|31726|31586|31724.9|31584.9|16
1626619000000|2021-07-18 14:36:40|31726.1|31586.1|31729|31589|31729.1|31589.1|31726|31586|12
1626619010000|2021-07-18 14:36:50|31728.9|31588.9|31729.4|31589.4|31729.5|31589.5|31728.4|31588.4|20
1626619020000|2021-07-18 14:37:00|31729.3|31589.3|31726.9|31586.9|31729.3|31589.3|31725.8|31585.8|17
1626619030000|2021-07-18 14:37:10|31726|31586|31722.2|31582.2|31726|31586|31722.2|31582.2|29
1626619040000|2021-07-18 14:37:20|31722.3|31582.3|31721.5|31581.5|31722.7|31582.7|31721.1|31581.1|22
1626619050000|2021-07-18 14:37:30|31721.6|31581.6|31718.1|31578.1|31721.6|31581.6|31718.1|31578.1|19
1626619060000|2021-07-18 14:37:40|31717.9|31577.9|31718.2|31578.2|31718.7|31578.7|31717.7|31577.7|11
1626619070000|2021-07-18 14:37:50|31718.1|31578.1|31710.1|31570.1|31718.1|31578.1|31710.1|31570.1|8
1626619080000|2021-07-18 14:38:00|31709.4|31569.4|31706.8|31566.8|31709.4|31569.4|31698.1|31558.1|35
1626619090000|2021-07-18 14:38:10|31707.5|31567.5|31718.2|31578.2|31718.6|31578.6|31707.5|31567.5|32
1626619100000|2021-07-18 14:38:20|31717.9|31577.9|31710.1|31570.1|31719.3|31579.3|31708.4|31568.4|27
1626619110000|2021-07-18 14:38:30|31710.2|31570.2|31689.1|31549.1|31712.3|31572.3|31688.8|31548.8|36
1626619120000|2021-07-18 14:38:40|31689.4|31549.4|31687.7|31547.7|31689.7|31549.7|31677.2|31537.2|35
1626619130000|2021-07-18 14:38:50|31687.8|31547.8|31679.6|31539.6|31688.3|31548.3|31679.6|31539.6|33
1626619140000|2021-07-18 14:39:00|31678.3|31538.3|31630.2|31490.2|31678.3|31538.3|31623.3|31483.3|38
1626619150000|2021-07-18 14:39:10|31629.6|31489.6|31620.2|31480.2|31629.6|31489.6|31619.5|31479.5|30
1626619160000|2021-07-18 14:39:20|31620.3|31480.3|31612.8|31472.8|31622.6|31482.6|31612.8|31472.8|21
1626619170000|2021-07-18 14:39:30|31612.4|31472.4|31598|31458|31612.4|31472.4|31585.7|31445.7|34
1626619180000|2021-07-18 14:39:40|31599.6|31459.6|31599.6|31459.6|31605.5|31465.5|31591.3|31451.3|36
1626619190000|2021-07-18 14:39:50|31599.3|31459.3|31590.4|31450.4|31600.5|31460.5|31589.9|31449.9|34
1626619200000|2021-07-18 14:40:00|31590.6|31450.6|31596.4|31456.4|31596.4|31456.4|31581.7|31441.7|35
1626619210000|2021-07-18 14:40:10|31596.5|31456.5|31590.5|31450.5|31596.5|31456.5|31586.7|31446.7|35
1626619220000|2021-07-18 14:40:20|31589.9|31449.9|31588.3|31448.3|31591.1|31451.1|31587.6|31447.6|32
1626619230000|2021-07-18 14:40:30|31588|31448|31586.8|31446.8|31588.7|31448.7|31586.1|31446.1|34
1626619240000|2021-07-18 14:40:40|31586.3|31446.3|31577.2|31437.2|31586.4|31446.4|31575.3|31435.3|31
1626619250000|2021-07-18 14:40:50|31576.7|31436.7|31490.1|31350.1|31577.2|31437.2|31476.9|31336.9|29
1626619260000|2021-07-18 14:41:00|31475.1|31335.1|31420.7|31280.7|31480.3|31340.3|31420.7|31280.7|40
1626619270000|2021-07-18 14:41:10|31419.5|31279.5|31432.3|31292.3|31443|31303|31418.9|31278.9|39
1626619280000|2021-07-18 14:41:20|31432.2|31292.2|31349.8|31209.8|31434.8|31294.8|31349.8|31209.8|40
1626619290000|2021-07-18 14:41:30|31350.2|31210.2|31326.1|31186.1|31350.2|31210.2|31324.1|31184.1|39
1626619300000|2021-07-18 14:41:40|31325.7|31185.7|31245.5|31105.5|31325.7|31185.7|31245.1|31105.1|37
1626619310000|2021-07-18 14:41:50|31245|31105|31244.7|31104.7|31245|31105|31220.8|31080.8|40
1626619320000|2021-07-18 14:42:00|31249.2|31109.2|31299.7|31159.7|31305.3|31165.3|31247.4|31107.4|39
1626619330000|2021-07-18 14:42:10|31300.9|31160.9|31295.2|31155.2|31314.5|31174.5|31293.5|31153.5|38
1626619340000|2021-07-18 14:42:20|31294.4|31154.4|31324.9|31184.9|31324.9|31184.9|31293.1|31153.1|40
1626619350000|2021-07-18 14:42:30|31327.3|31187.3|31324.9|31184.9|31333.5|31193.5|31311|31171|39
1626619360000|2021-07-18 14:42:40|31322.4|31182.4|31307.4|31167.4|31322.4|31182.4|31302.8|31162.8|36
1626619370000|2021-07-18 14:42:50|31306.9|31166.9|31308.6|31168.6|31310.2|31170.2|31297.7|31157.7|35
1626619380000|2021-07-18 14:43:00|31308.9|31168.9|31303.2|31163.2|31310.2|31170.2|31302.6|31162.6|34
1626619390000|2021-07-18 14:43:10|31305.4|31165.4|31334|31194|31334|31194|31305.4|31165.4|38
1626619400000|2021-07-18 14:43:20|31333.7|31193.7|31333.9|31193.9|31334.9|31194.9|31324.6|31184.6|34
1626619410000|2021-07-18 14:43:30|31333.7|31193.7|31353|31213|31363.2|31223.2|31333.7|31193.7|35
1626619420000|2021-07-18 14:43:40|31352.3|31212.3|31358.4|31218.4|31368.5|31228.5|31352.2|31212.2|37
1626619430000|2021-07-18 14:43:50|31354.3|31214.3|31380.7|31240.7|31381.7|31241.7|31353.6|31213.6|34
1626619440000|2021-07-18 14:44:00|31380.3|31240.3|31403.3|31263.3|31406.8|31266.8|31379.5|31239.5|37
1626619450000|2021-07-18 14:44:10|31403.2|31263.2|31387.7|31247.7|31405.9|31265.9|31381.9|31241.9|36
1626619460000|2021-07-18 14:44:20|31387.5|31247.5|31389.4|31249.4|31389.4|31249.4|31376|31236|33
1626619470000|2021-07-18 14:44:30|31389.3|31249.3|31388.6|31248.6|31391.9|31251.9|31388.2|31248.2|29
1626619480000|2021-07-18 14:44:40|31388.4|31248.4|31392.9|31252.9|31393|31253|31385.1|31245.1|30
1626619490000|2021-07-18 14:44:50|31392.8|31252.8|31390.6|31250.6|31403|31263|31390.6|31250.6|37
1626619500000|2021-07-18 14:45:00|31390.9|31250.9|31380.4|31240.4|31390.9|31250.9|31368.8|31228.8|39
1626619510000|2021-07-18 14:45:10|31380.8|31240.8|31369.8|31229.8|31386.8|31246.8|31369.8|31229.8|36
1626619520000|2021-07-18 14:45:20|31369.2|31229.2|31390.3|31250.3|31390.3|31250.3|31369|31229|34
1626619530000|2021-07-18 14:45:30|31391.5|31251.5|31385.2|31245.2|31397.3|31257.3|31383.6|31243.6|29
1626619540000|2021-07-18 14:45:40|31385.4|31245.4|31424.9|31284.9|31424.9|31284.9|31385.3|31245.3|36
1626619550000|2021-07-18 14:45:50|31420.1|31280.1|31430.7|31290.7|31430.8|31290.8|31410.4|31270.4|37
1626619560000|2021-07-18 14:46:00|31430.5|31290.5|31421.7|31281.7|31431.7|31291.7|31414.9|31274.9|30
1626619570000|2021-07-18 14:46:10|31423.7|31283.7|31407|31267|31424.1|31284.1|31404|31264|36
1626619580000|2021-07-18 14:46:20|31406.5|31266.5|31386.2|31246.2|31406.7|31266.7|31385|31245|37
1626619590000|2021-07-18 14:46:30|31386.7|31246.7|31396.7|31256.7|31398.1|31258.1|31382.8|31242.8|33
1626619600000|2021-07-18 14:46:40|31396.6|31256.6|31394.2|31254.2|31396.8|31256.8|31388.6|31248.6|33
1626619610000|2021-07-18 14:46:50|31393.9|31253.9|31410.8|31270.8|31410.8|31270.8|31393.3|31253.3|36
1626619620000|2021-07-18 14:47:00|31414.2|31274.2|31411.7|31271.7|31414.2|31274.2|31411.1|31271.1|34
1626619630000|2021-07-18 14:47:10|31409.5|31269.5|31402|31262|31409.5|31269.5|31397.7|31257.7|31
1626619640000|2021-07-18 14:47:20|31401.2|31261.2|31401.4|31261.4|31402.2|31262.2|31395|31255|32
1626619650000|2021-07-18 14:47:30|31401.5|31261.5|31393.7|31253.7|31401.5|31261.5|31392.1|31252.1|30
1626619660000|2021-07-18 14:47:40|31394.4|31254.4|31377.9|31237.9|31394.4|31254.4|31377.9|31237.9|25
1626619670000|2021-07-18 14:47:50|31377.4|31237.4|31369.8|31229.8|31379.5|31239.5|31369.6|31229.6|34
1626619680000|2021-07-18 14:48:00|31369.9|31229.9|31367.9|31227.9|31369.9|31229.9|31366.6|31226.6|27
1626619690000|2021-07-18 14:48:10|31368.1|31228.1|31338.8|31198.8|31368.1|31228.1|31338.3|31198.3|35
1626619700000|2021-07-18 14:48:20|31338.5|31198.5|31334|31194|31340.8|31200.8|31331.8|31191.8|31
1626619710000|2021-07-18 14:48:30|31333.4|31193.4|31356.3|31216.3|31356.3|31216.3|31333.4|31193.4|33
1626619720000|2021-07-18 14:48:40|31354.6|31214.6|31357.2|31217.2|31359.2|31219.2|31352.7|31212.7|29
1626619730000|2021-07-18 14:48:50|31359.7|31219.7|31362.7|31222.7|31368.9|31228.9|31359.6|31219.6|35
1626619740000|2021-07-18 14:49:00|31364.2|31224.2|31388.6|31248.6|31388.6|31248.6|31363.9|31223.9|37
1626619750000|2021-07-18 14:49:10|31388.3|31248.3|31377.3|31237.3|31393.2|31253.2|31375.6|31235.6|36
1626619760000|2021-07-18 14:49:20|31376.6|31236.6|31379.6|31239.6|31380.3|31240.3|31373.8|31233.8|36
1626619770000|2021-07-18 14:49:30|31380.2|31240.2|31372.2|31232.2|31380.4|31240.4|31368.9|31228.9|34
1626619780000|2021-07-18 14:49:40|31371.7|31231.7|31376.9|31236.9|31377.2|31237.2|31370.7|31230.7|29
1626619790000|2021-07-18 14:49:50|31377|31237|31405.2|31265.2|31405.2|31265.2|31376.7|31236.7|31
1626619800000|2021-07-18 14:50:00|31404.4|31264.4|31391.5|31251.5|31404.4|31264.4|31383.5|31243.5|34
1626619810000|2021-07-18 14:50:10|31390.7|31250.7|31394.7|31254.7|31394.9|31254.9|31390.7|31250.7|34
1626619820000|2021-07-18 14:50:20|31394.6|31254.6|31407.5|31267.5|31407.5|31267.5|31394.6|31254.6|21
1626619830000|2021-07-18 14:50:30|31406.8|31266.8|31403.7|31263.7|31409.1|31269.1|31403.6|31263.6|34
1626619840000|2021-07-18 14:50:40|31403.9|31263.9|31406.2|31266.2|31411.8|31271.8|31403.5|31263.5|37
1626619850000|2021-07-18 14:50:50|31410.1|31270.1|31396.6|31256.6|31413.3|31273.3|31396.5|31256.5|36
1626619860000|2021-07-18 14:51:00|31396.7|31256.7|31386.4|31246.4|31396.7|31256.7|31386.3|31246.3|35
1626619870000|2021-07-18 14:51:10|31384.9|31244.9|31381.2|31241.2|31385.9|31245.9|31380|31240|19
1626619880000|2021-07-18 14:51:20|31380.7|31240.7|31391.4|31251.4|31392.5|31252.5|31379|31239|31
1626619890000|2021-07-18 14:51:30|31391.1|31251.1|31412.6|31272.6|31413.4|31273.4|31390.9|31250.9|35
1626619900000|2021-07-18 14:51:40|31412.8|31272.8|31428.8|31288.8|31444.7|31304.7|31411.7|31271.7|38
1626619910000|2021-07-18 14:51:50|31428.2|31288.2|31426.4|31286.4|31428.2|31288.2|31419.9|31279.9|25
1626619920000|2021-07-18 14:52:00|31427.3|31287.3|31434.2|31294.2|31434.2|31294.2|31427.2|31287.2|30
1626619930000|2021-07-18 14:52:10|31433.2|31293.2|31426.3|31286.3|31434.7|31294.7|31424.7|31284.7|31
1626619940000|2021-07-18 14:52:20|31426.1|31286.1|31424|31284|31426.4|31286.4|31424|31284|19
1626619950000|2021-07-18 14:52:30|31424.6|31284.6|31437.7|31297.7|31437.7|31297.7|31424.6|31284.6|28
1626619960000|2021-07-18 14:52:40|31437.1|31297.1|31432|31292|31443.9|31303.9|31430.6|31290.6|38
1626619970000|2021-07-18 14:52:50|31431.7|31291.7|31440|31300|31440|31300|31431.7|31291.7|26
1626619980000|2021-07-18 14:53:00|31438.7|31298.7|31439.1|31299.1|31439.9|31299.9|31433.4|31293.4|29
1626619990000|2021-07-18 14:53:10|31439.8|31299.8|31438.9|31298.9|31444.8|31304.8|31438.2|31298.2|35
1626620000000|2021-07-18 14:53:20|31437.6|31297.6|31435.3|31295.3|31437.6|31297.6|31435.2|31295.2|25
1626620010000|2021-07-18 14:53:30|31435.4|31295.4|31436.4|31296.4|31444.9|31304.9|31435.4|31295.4|37
1626620020000|2021-07-18 14:53:40|31437.2|31297.2|31440|31300|31440.3|31300.3|31437.2|31297.2|22
1626620030000|2021-07-18 14:53:50|31440.8|31300.8|31439.5|31299.5|31441.2|31301.2|31439.1|31299.1|20
1626620040000|2021-07-18 14:54:00|31439.6|31299.6|31435.6|31295.6|31439.6|31299.6|31435.6|31295.6|18
1626620050000|2021-07-18 14:54:10|31436.4|31296.4|31446.7|31306.7|31447.1|31307.1|31436|31296|29
1626620060000|2021-07-18 14:54:20|31446.6|31306.6|31450.7|31310.7|31453|31313|31446.6|31306.6|35
1626620070000|2021-07-18 14:54:30|31450.9|31310.9|31444.5|31304.5|31451.7|31311.7|31444.5|31304.5|32
1626620080000|2021-07-18 14:54:40|31442.9|31302.9|31443.6|31303.6|31445.6|31305.6|31437.8|31297.8|33
1626620090000|2021-07-18 14:54:50|31443.9|31303.9|31443.1|31303.1|31446.2|31306.2|31442.8|31302.8|35
1626620100000|2021-07-18 14:55:00|31442.8|31302.8|31448.1|31308.1|31452.2|31312.2|31442.6|31302.6|30
1626620110000|2021-07-18 14:55:10|31444.8|31304.8|31448.1|31308.1|31451.7|31311.7|31444.7|31304.7|34
1626620120000|2021-07-18 14:55:20|31446.6|31306.6|31447.7|31307.7|31447.8|31307.8|31439.6|31299.6|36
1626620130000|2021-07-18 14:55:30|31447.4|31307.4|31439.2|31299.2|31447.4|31307.4|31439.1|31299.1|26
1626620140000|2021-07-18 14:55:40|31439.1|31299.1|31425.8|31285.8|31439.1|31299.1|31425.8|31285.8|26
1626620150000|2021-07-18 14:55:50|31425.7|31285.7|31414.1|31274.1|31425.7|31285.7|31414.1|31274.1|31
1626620160000|2021-07-18 14:56:00|31413|31273|31404.9|31264.9|31413|31273|31403.8|31263.8|35
1626620170000|2021-07-18 14:56:10|31404.5|31264.5|31416.2|31276.2|31417.9|31277.9|31404.5|31264.5|31
1626620180000|2021-07-18 14:56:20|31416|31276|31417.1|31277.1|31418.3|31278.3|31414.6|31274.6|21
1626620190000|2021-07-18 14:56:30|31417|31277|31420.6|31280.6|31424.7|31284.7|31414.8|31274.8|23
1626620200000|2021-07-18 14:56:40|31421.2|31281.2|31419.6|31279.6|31421.4|31281.4|31418.5|31278.5|18
1626620210000|2021-07-18 14:56:50|31419.5|31279.5|31422.7|31282.7|31423.2|31283.2|31418.5|31278.5|30
1626620220000|2021-07-18 14:57:00|31422.4|31282.4|31428.4|31288.4|31428.4|31288.4|31422.4|31282.4|35
1626620230000|2021-07-18 14:57:10|31428.5|31288.5|31429.9|31289.9|31430.1|31290.1|31426|31286|28
1626620240000|2021-07-18 14:57:20|31429.2|31289.2|31424.9|31284.9|31430.9|31290.9|31424.9|31284.9|34
1626620250000|2021-07-18 14:57:30|31424|31284|31415.7|31275.7|31425.5|31285.5|31415.7|31275.7|22
1626620260000|2021-07-18 14:57:40|31414.7|31274.7|31402.7|31262.7|31414.7|31274.7|31400.6|31260.6|31
1626620270000|2021-07-18 14:57:50|31403.2|31263.2|31404.8|31264.8|31409.4|31269.4|31403.2|31263.2|32
1626620280000|2021-07-18 14:58:00|31404.6|31264.6|31404.8|31264.8|31404.8|31264.8|31401.4|31261.4|31
1626620290000|2021-07-18 14:58:10|31404.5|31264.5|31407.8|31267.8|31408|31268|31404.5|31264.5|24
1626620300000|2021-07-18 14:58:20|31406.5|31266.5|31405|31265|31406.8|31266.8|31405|31265|25
1626620310000|2021-07-18 14:58:30|31404.9|31264.9|31404|31264|31405.2|31265.2|31403|31263|18
1626620320000|2021-07-18 14:58:40|31403.6|31263.6|31394.4|31254.4|31403.6|31263.6|31387.2|31247.2|31
1626620330000|2021-07-18 14:58:50|31394.8|31254.8|31396.4|31256.4|31402.4|31262.4|31394.8|31254.8|29
1626620340000|2021-07-18 14:59:00|31395.8|31255.8|31395.3|31255.3|31398.9|31258.9|31394.9|31254.9|32
1626620350000|2021-07-18 14:59:10|31395.1|31255.1|31390.7|31250.7|31395.1|31255.1|31389.3|31249.3|33
1626620360000|2021-07-18 14:59:20|31391.1|31251.1|31388.3|31248.3|31392.5|31252.5|31388.3|31248.3|32
1626620370000|2021-07-18 14:59:30|31388.2|31248.2|31387.9|31247.9|31388.3|31248.3|31386.5|31246.5|17
1626620380000|2021-07-18 14:59:40|31387.8|31247.8|31393|31253|31393|31253|31386.2|31246.2|26
1626620390000|2021-07-18 14:59:50|31393.2|31253.2|31398.8|31258.8|31398.8|31258.8|31392.6|31252.6|30
1626620400000|2021-07-18 15:00:00|31399|31259|31366.7|31226.7|31399.2|31259.2|31366.7|31226.7|36
1626620410000|2021-07-18 15:00:10|31366.5|31226.5|31358.1|31218.1|31369|31229|31358.1|31218.1|24
1626620420000|2021-07-18 15:00:20|31355.7|31215.7|31344.4|31204.4|31355.7|31215.7|31321.5|31181.5|39
1626620430000|2021-07-18 15:00:30|31351.2|31211.2|31361.3|31221.3|31361.7|31221.7|31351.2|31211.2|37
1626620440000|2021-07-18 15:00:40|31361.5|31221.5|31389.8|31249.8|31395.4|31255.4|31361.5|31221.5|40
1626620450000|2021-07-18 15:00:50|31389.6|31249.6|31366.4|31226.4|31389.6|31249.6|31366.4|31226.4|34
1626620460000|2021-07-18 15:01:00|31367.1|31227.1|31383.3|31243.3|31384|31244|31367.1|31227.1|31
1626620470000|2021-07-18 15:01:10|31383.4|31243.4|31388.5|31248.5|31388.7|31248.7|31383.4|31243.4|24
1626620480000|2021-07-18 15:01:20|31388.3|31248.3|31386.6|31246.6|31388.9|31248.9|31385.9|31245.9|13
1626620490000|2021-07-18 15:01:30|31386|31246|31389.6|31249.6|31389.9|31249.9|31386|31246|21
1626620500000|2021-07-18 15:01:40|31389.8|31249.8|31389.4|31249.4|31389.8|31249.8|31388|31248|23
1626620510000|2021-07-18 15:01:50|31389.2|31249.2|31387.2|31247.2|31389.2|31249.2|31382.8|31242.8|27
1626620520000|2021-07-18 15:02:00|31387|31247|31385|31245|31387|31247|31377.7|31237.7|29
1626620530000|2021-07-18 15:02:10|31385.5|31245.5|31384.7|31244.7|31388.8|31248.8|31384.1|31244.1|22
1626620540000|2021-07-18 15:02:20|31384.6|31244.6|31394.7|31254.7|31394.7|31254.7|31384.3|31244.3|27
1626620550000|2021-07-18 15:02:30|31397.7|31257.7|31413.3|31273.3|31413.3|31273.3|31397.7|31257.7|32
1626620560000|2021-07-18 15:02:40|31413.4|31273.4|31408.9|31268.9|31415.4|31275.4|31408.9|31268.9|35
1626620570000|2021-07-18 15:02:50|31408.8|31268.8|31411.2|31271.2|31412.5|31272.5|31407.7|31267.7|31
1626620580000|2021-07-18 15:03:00|31412|31272|31410|31270|31414.4|31274.4|31409.6|31269.6|20
1626620590000|2021-07-18 15:03:10|31410.4|31270.4|31401.3|31261.3|31412.7|31272.7|31401.3|31261.3|27
1626620600000|2021-07-18 15:03:20|31399.7|31259.7|31406.5|31266.5|31406.8|31266.8|31394.1|31254.1|31
1626620610000|2021-07-18 15:03:30|31408.8|31268.8|31409.3|31269.3|31410.8|31270.8|31405|31265|33
1626620620000|2021-07-18 15:03:40|31409.4|31269.4|31402|31262|31413|31273|31399.3|31259.3|28
1626620630000|2021-07-18 15:03:50|31402.2|31262.2|31396.8|31256.8|31403.1|31263.1|31396.8|31256.8|29
1626620640000|2021-07-18 15:04:00|31396.9|31256.9|31394.5|31254.5|31396.9|31256.9|31386.4|31246.4|33
1626620650000|2021-07-18 15:04:10|31395.4|31255.4|31393.4|31253.4|31395.4|31255.4|31392.4|31252.4|21
1626620660000|2021-07-18 15:04:20|31393.6|31253.6|31393.5|31253.5|31394.1|31254.1|31393.3|31253.3|21
1626620670000|2021-07-18 15:04:30|31394|31254|31394|31254|31397.4|31257.4|31394|31254|22
1626620680000|2021-07-18 15:04:40|31395|31255|31392.3|31252.3|31395.4|31255.4|31390.1|31250.1|26
1626620690000|2021-07-18 15:04:50|31392.5|31252.5|31398.3|31258.3|31398.3|31258.3|31392.4|31252.4|24
1626620700000|2021-07-18 15:05:00|31398.2|31258.2|31402.3|31262.3|31405.6|31265.6|31397.5|31257.5|27
1626620710000|2021-07-18 15:05:10|31402.1|31262.1|31408.7|31268.7|31408.9|31268.9|31401.3|31261.3|24
1626620720000|2021-07-18 15:05:20|31408.1|31268.1|31413.5|31273.5|31415.3|31275.3|31407.9|31267.9|28
1626620730000|2021-07-18 15:05:30|31413.4|31273.4|31416.6|31276.6|31416.8|31276.8|31413.4|31273.4|26
1626620740000|2021-07-18 15:05:40|31416.5|31276.5|31419.5|31279.5|31419.5|31279.5|31416.5|31276.5|32
1626620750000|2021-07-18 15:05:50|31419.2|31279.2|31418.7|31278.7|31419.3|31279.3|31418.3|31278.3|28
1626620760000|2021-07-18 15:06:00|31419|31279|31416.9|31276.9|31419.1|31279.1|31416.3|31276.3|22
1626620770000|2021-07-18 15:06:10|31416.7|31276.7|31408.2|31268.2|31416.7|31276.7|31408|31268|32
1626620780000|2021-07-18 15:06:20|31408.7|31268.7|31415.2|31275.2|31415.8|31275.8|31408.3|31268.3|22
1626620790000|2021-07-18 15:06:30|31414.6|31274.6|31415.5|31275.5|31415.8|31275.8|31413.6|31273.6|25
1626620800000|2021-07-18 15:06:40|31416|31276|31415.7|31275.7|31416.9|31276.9|31414.3|31274.3|19
1626620810000|2021-07-18 15:06:50|31416|31276|31439|31299|31441.2|31301.2|31415.5|31275.5|32
1626620820000|2021-07-18 15:07:00|31440.9|31300.9|31458|31318|31458|31318|31437.5|31297.5|34
1626620830000|2021-07-18 15:07:10|31458.3|31318.3|31468.4|31328.4|31473.4|31333.4|31457.5|31317.5|37
1626620840000|2021-07-18 15:07:20|31466.7|31326.7|31484.5|31344.5|31501.3|31361.3|31466.7|31326.7|36
1626620850000|2021-07-18 15:07:30|31484.9|31344.9|31488.7|31348.7|31497.8|31357.8|31484.9|31344.9|35
1626620860000|2021-07-18 15:07:40|31488.2|31348.2|31473.6|31333.6|31488.7|31348.7|31473|31333|27
1626620870000|2021-07-18 15:07:50|31474.2|31334.2|31478|31338|31485.6|31345.6|31473.5|31333.5|37
1626620880000|2021-07-18 15:08:00|31478.5|31338.5|31479.4|31339.4|31484.7|31344.7|31478.1|31338.1|34
1626620890000|2021-07-18 15:08:10|31479.5|31339.5|31471.4|31331.4|31479.5|31339.5|31471.4|31331.4|25
1626620900000|2021-07-18 15:08:20|31471.1|31331.1|31483.2|31343.2|31483.3|31343.3|31468.8|31328.8|35
1626620910000|2021-07-18 15:08:30|31484.2|31344.2|31485.7|31345.7|31488.1|31348.1|31484.2|31344.2|31
1626620920000|2021-07-18 15:08:40|31484.8|31344.8|31486.2|31346.2|31487.5|31347.5|31476.7|31336.7|35
1626620930000|2021-07-18 15:08:50|31487.5|31347.5|31488.7|31348.7|31490.8|31350.8|31486.6|31346.6|28
1626620940000|2021-07-18 15:09:00|31487.4|31347.4|31484.1|31344.1|31487.4|31347.4|31483|31343|22
1626620950000|2021-07-18 15:09:10|31483.8|31343.8|31479.3|31339.3|31485.1|31345.1|31478.3|31338.3|30
1626620960000|2021-07-18 15:09:20|31479.6|31339.6|31478.6|31338.6|31483.4|31343.4|31477.8|31337.8|36
1626620970000|2021-07-18 15:09:30|31478.4|31338.4|31477.8|31337.8|31480.4|31340.4|31476.9|31336.9|30
1626620980000|2021-07-18 15:09:40|31477.7|31337.7|31471.8|31331.8|31477.7|31337.7|31471.8|31331.8|24
1626620990000|2021-07-18 15:09:50|31469.6|31329.6|31465.7|31325.7|31469.6|31329.6|31465.7|31325.7|27
1626621000000|2021-07-18 15:10:00|31466|31326|31465.5|31325.5|31466.9|31326.9|31463.5|31323.5|24
1626621010000|2021-07-18 15:10:10|31465.7|31325.7|31466.8|31326.8|31468.8|31328.8|31464.9|31324.9|36
1626621020000|2021-07-18 15:10:20|31466.9|31326.9|31463.3|31323.3|31466.9|31326.9|31461.9|31321.9|30
1626621030000|2021-07-18 15:10:30|31462.8|31322.8|31464.8|31324.8|31464.8|31324.8|31462.8|31322.8|9
1626621040000|2021-07-18 15:10:40|31463.8|31323.8|31462.6|31322.6|31466.8|31326.8|31460.6|31320.6|26
1626621050000|2021-07-18 15:10:50|31460.3|31320.3|31446.3|31306.3|31460.6|31320.6|31446.3|31306.3|28
1626621060000|2021-07-18 15:11:00|31446.4|31306.4|31446.3|31306.3|31451.6|31311.6|31446.2|31306.2|28
1626621070000|2021-07-18 15:11:10|31447.1|31307.1|31446.2|31306.2|31451.7|31311.7|31444.8|31304.8|31
1626621080000|2021-07-18 15:11:20|31447.6|31307.6|31466.9|31326.9|31467.3|31327.3|31447.6|31307.6|31
1626621090000|2021-07-18 15:11:30|31469.1|31329.1|31472|31332|31472|31332|31464.5|31324.5|23
1626621100000|2021-07-18 15:11:40|31471.8|31331.8|31474.7|31334.7|31479.9|31339.9|31471.1|31331.1|16
1626621110000|2021-07-18 15:11:50|31474.5|31334.5|31475.2|31335.2|31476.7|31336.7|31473.9|31333.9|20
1626621120000|2021-07-18 15:12:00|31475.1|31335.1|31471.2|31331.2|31475.3|31335.3|31467.9|31327.9|28
1626621130000|2021-07-18 15:12:10|31470.7|31330.7|31479.2|31339.2|31479.2|31339.2|31470.5|31330.5|26
1626621140000|2021-07-18 15:12:20|31478.8|31338.8|31482.9|31342.9|31482.9|31342.9|31476.5|31336.5|25
1626621150000|2021-07-18 15:12:30|31483|31343|31477.6|31337.6|31483.7|31343.7|31477.6|31337.6|22
1626621160000|2021-07-18 15:12:40|31477.8|31337.8|31481.2|31341.2|31483|31343|31477.7|31337.7|27
1626621170000|2021-07-18 15:12:50|31481.4|31341.4|31488.2|31348.2|31488.7|31348.7|31481.4|31341.4|23
1626621180000|2021-07-18 15:13:00|31488|31348|31488.6|31348.6|31488.6|31348.6|31486.4|31346.4|20
1626621190000|2021-07-18 15:13:10|31488.4|31348.4|31486.3|31346.3|31488.9|31348.9|31486.1|31346.1|17
1626621200000|2021-07-18 15:13:20|31486|31346|31487|31347|31487.5|31347.5|31486|31346|16
1626621210000|2021-07-18 15:13:30|31487.1|31347.1|31486|31346|31488.1|31348.1|31486|31346|16
1626621220000|2021-07-18 15:13:40|31486.1|31346.1|31487.7|31347.7|31487.7|31347.7|31483.4|31343.4|19
1626621230000|2021-07-18 15:13:50|31486.5|31346.5|31489.8|31349.8|31489.8|31349.8|31485.8|31345.8|24
1626621240000|2021-07-18 15:14:00|31489.6|31349.6|31495.7|31355.7|31496.7|31356.7|31489.3|31349.3|32
1626621250000|2021-07-18 15:14:10|31496.4|31356.4|31502.4|31362.4|31502.7|31362.7|31496.4|31356.4|29
1626621260000|2021-07-18 15:14:20|31502.9|31362.9|31500.3|31360.3|31503|31363|31500.3|31360.3|28
1626621270000|2021-07-18 15:14:30|31500.4|31360.4|31496.9|31356.9|31502.7|31362.7|31496.9|31356.9|27
1626621280000|2021-07-18 15:14:40|31496.4|31356.4|31501.2|31361.2|31502.5|31362.5|31496.2|31356.2|25
1626621290000|2021-07-18 15:14:50|31501.7|31361.7|31489.6|31349.6|31502.2|31362.2|31489.1|31349.1|28
1626621300000|2021-07-18 15:15:00|31490.7|31350.7|31494.4|31354.4|31495.5|31355.5|31489.6|31349.6|29
1626621310000|2021-07-18 15:15:10|31494.7|31354.7|31500.5|31360.5|31500.5|31360.5|31494.7|31354.7|20
1626621320000|2021-07-18 15:15:20|31501.3|31361.3|31501.5|31361.5|31502.1|31362.1|31500.6|31360.6|15
1626621330000|2021-07-18 15:15:30|31502.9|31362.9|31502.6|31362.6|31505.4|31365.4|31502.6|31362.6|19
1626621340000|2021-07-18 15:15:40|31500.7|31360.7|31486.7|31346.7|31501.1|31361.1|31486.7|31346.7|30
1626621350000|2021-07-18 15:15:50|31484.9|31344.9|31480.2|31340.2|31484.9|31344.9|31478.9|31338.9|37
1626621360000|2021-07-18 15:16:00|31479.9|31339.9|31468.4|31328.4|31479.9|31339.9|31468.3|31328.3|32
1626621370000|2021-07-18 15:16:10|31467.9|31327.9|31467.5|31327.5|31468.5|31328.5|31459.9|31319.9|31
1626621380000|2021-07-18 15:16:20|31467.3|31327.3|31475.9|31335.9|31477.9|31337.9|31466.5|31326.5|36
1626621390000|2021-07-18 15:16:30|31471.6|31331.6|31479.5|31339.5|31479.5|31339.5|31471.4|31331.4|26
1626621400000|2021-07-18 15:16:40|31481.6|31341.6|31482.8|31342.8|31484.1|31344.1|31480.2|31340.2|33
1626621410000|2021-07-18 15:16:50|31482.4|31342.4|31483.5|31343.5|31483.5|31343.5|31482|31342|31
1626621420000|2021-07-18 15:17:00|31483.2|31343.2|31487|31347|31487|31347|31482.7|31342.7|28
1626621430000|2021-07-18 15:17:10|31486.2|31346.2|31496.2|31356.2|31497.1|31357.1|31486|31346|34
1626621440000|2021-07-18 15:17:20|31496.4|31356.4|31497.3|31357.3|31497.5|31357.5|31496.4|31356.4|11
1626621450000|2021-07-18 15:17:30|31497.2|31357.2|31500.6|31360.6|31500.7|31360.7|31493.6|31353.6|30
1626621460000|2021-07-18 15:17:40|31501.6|31361.6|31498.6|31358.6|31503.5|31363.5|31498.4|31358.4|14
1626621470000|2021-07-18 15:17:50|31497.5|31357.5|31493.8|31353.8|31497.5|31357.5|31493|31353|26
1626621480000|2021-07-18 15:18:00|31493.5|31353.5|31493.5|31353.5|31495.5|31355.5|31493.3|31353.3|24
1626621490000|2021-07-18 15:18:10|31492.4|31352.4|31488.8|31348.8|31494.1|31354.1|31486.5|31346.5|32
1626621500000|2021-07-18 15:18:20|31488.6|31348.6|31499.9|31359.9|31500.8|31360.8|31486.3|31346.3|36
1626621510000|2021-07-18 15:18:30|31498.9|31358.9|31501|31361|31501.1|31361.1|31497.9|31357.9|32
1626621520000|2021-07-18 15:18:40|31501.2|31361.2|31499.2|31359.2|31501.2|31361.2|31497.5|31357.5|23
1626621530000|2021-07-18 15:18:50|31499.4|31359.4|31490.5|31350.5|31499.5|31359.5|31489.8|31349.8|26
1626621540000|2021-07-18 15:19:00|31490.6|31350.6|31493.1|31353.1|31493.1|31353.1|31490.1|31350.1|18
1626621550000|2021-07-18 15:19:10|31493.2|31353.2|31491.8|31351.8|31495.4|31355.4|31490.3|31350.3|30
1626621560000|2021-07-18 15:19:20|31491.9|31351.9|31494.5|31354.5|31495|31355|31491.9|31351.9|17
1626621570000|2021-07-18 15:19:30|31494.7|31354.7|31493.9|31353.9|31496.2|31356.2|31493.3|31353.3|23
1626621580000|2021-07-18 15:19:40|31493.7|31353.7|31492.1|31352.1|31493.7|31353.7|31491.1|31351.1|19
1626621590000|2021-07-18 15:19:50|31492|31352|31493.2|31353.2|31493.2|31353.2|31491.8|31351.8|16
1626621600000|2021-07-18 15:20:00|31492.9|31352.9|31486.4|31346.4|31493.2|31353.2|31484.6|31344.6|22
1626621610000|2021-07-18 15:20:10|31486.9|31346.9|31489|31349|31490.3|31350.3|31486.9|31346.9|25
1626621620000|2021-07-18 15:20:20|31489.5|31349.5|31492.1|31352.1|31492.8|31352.8|31488.6|31348.6|17
1626621630000|2021-07-18 15:20:30|31494.1|31354.1|31491.4|31351.4|31494.1|31354.1|31489.9|31349.9|16
1626621640000|2021-07-18 15:20:40|31491.3|31351.3|31491.4|31351.4|31491.5|31351.5|31491|31351|13
1626621650000|2021-07-18 15:20:50|31491.3|31351.3|31491.3|31351.3|31491.4|31351.4|31491.2|31351.2|5
1626621660000|2021-07-18 15:21:00|31491.5|31351.5|31484.9|31344.9|31491.9|31351.9|31484.9|31344.9|16
1626621670000|2021-07-18 15:21:10|31485.2|31345.2|31484|31344|31485.7|31345.7|31484|31344|20
1626621680000|2021-07-18 15:21:20|31484.4|31344.4|31484.4|31344.4|31488.8|31348.8|31483.5|31343.5|21
1626621690000|2021-07-18 15:21:30|31484.5|31344.5|31485.4|31345.4|31488.4|31348.4|31484.5|31344.5|36
1626621700000|2021-07-18 15:21:40|31484.8|31344.8|31484.2|31344.2|31486.1|31346.1|31483.7|31343.7|28
1626621710000|2021-07-18 15:21:50|31484.4|31344.4|31486.3|31346.3|31487|31347|31483.5|31343.5|26
1626621720000|2021-07-18 15:22:00|31485.8|31345.8|31485.5|31345.5|31485.8|31345.8|31483|31343|28
1626621730000|2021-07-18 15:22:10|31486.2|31346.2|31486.9|31346.9|31487.3|31347.3|31484.9|31344.9|23
1626621740000|2021-07-18 15:22:20|31487|31347|31484.8|31344.8|31487.2|31347.2|31484.8|31344.8|27
1626621750000|2021-07-18 15:22:30|31485|31345|31484.7|31344.7|31485.4|31345.4|31484.3|31344.3|18
1626621760000|2021-07-18 15:22:40|31485.3|31345.3|31483|31343|31485.3|31345.3|31476.4|31336.4|23
1626621770000|2021-07-18 15:22:50|31481.1|31341.1|31460.4|31320.4|31481.1|31341.1|31459.6|31319.6|36
1626621780000|2021-07-18 15:23:00|31460.1|31320.1|31459.9|31319.9|31461.1|31321.1|31456.3|31316.3|25
1626621790000|2021-07-18 15:23:10|31460.6|31320.6|31465.9|31325.9|31468|31328|31460.6|31320.6|34
1626621800000|2021-07-18 15:23:20|31466.2|31326.2|31472.3|31332.3|31472.4|31332.4|31465.8|31325.8|29
1626621810000|2021-07-18 15:23:30|31474.4|31334.4|31480|31340|31483|31343|31473.2|31333.2|36
1626621820000|2021-07-18 15:23:40|31479.6|31339.6|31482.8|31342.8|31484.6|31344.6|31479.2|31339.2|24
1626621830000|2021-07-18 15:23:50|31482.6|31342.6|31489.2|31349.2|31489.2|31349.2|31481.6|31341.6|22
1626621840000|2021-07-18 15:24:00|31488.8|31348.8|31482.8|31342.8|31488.8|31348.8|31482.3|31342.3|26
1626621850000|2021-07-18 15:24:10|31482.9|31342.9|31481|31341|31482.9|31342.9|31480.3|31340.3|22
1626621860000|2021-07-18 15:24:20|31481.1|31341.1|31482.8|31342.8|31483|31343|31480.9|31340.9|30
1626621870000|2021-07-18 15:24:30|31482.2|31342.2|31483.8|31343.8|31483.8|31343.8|31481.7|31341.7|15
1626621880000|2021-07-18 15:24:40|31483.5|31343.5|31483|31343|31484.2|31344.2|31478.6|31338.6|16
1626621890000|2021-07-18 15:24:50|31482.8|31342.8|31483.6|31343.6|31484|31344|31482.8|31342.8|11
1626621900000|2021-07-18 15:25:00|31481.3|31341.3|31474.7|31334.7|31481.3|31341.3|31474.7|31334.7|24
1626621910000|2021-07-18 15:25:10|31474.9|31334.9|31472.5|31332.5|31475.1|31335.1|31470.1|31330.1|31
1626621920000|2021-07-18 15:25:20|31472.3|31332.3|31479.1|31339.1|31479.4|31339.4|31472.3|31332.3|21
1626621930000|2021-07-18 15:25:30|31479|31339|31476.6|31336.6|31479|31339|31476.6|31336.6|7
1626621940000|2021-07-18 15:25:40|31476.7|31336.7|31476.4|31336.4|31478.1|31338.1|31476.1|31336.1|13
1626621950000|2021-07-18 15:25:50|31475.5|31335.5|31478.1|31338.1|31480.4|31340.4|31475.5|31335.5|21
1626621960000|2021-07-18 15:26:00|31477.9|31337.9|31478.6|31338.6|31478.6|31338.6|31477.3|31337.3|20
1626621970000|2021-07-18 15:26:10|31478.2|31338.2|31478.1|31338.1|31479.9|31339.9|31478.1|31338.1|16
1626621980000|2021-07-18 15:26:20|31478|31338|31476.6|31336.6|31478.9|31338.9|31476.6|31336.6|8
1626621990000|2021-07-18 15:26:30|31476.7|31336.7|31477.9|31337.9|31478.8|31338.8|31476.7|31336.7|8
1626622000000|2021-07-18 15:26:40|31478|31338|31467.5|31327.5|31478.2|31338.2|31467.2|31327.2|30
1626622010000|2021-07-18 15:26:50|31467.2|31327.2|31457.7|31317.7|31470.1|31330.1|31454.6|31314.6|34
1626622020000|2021-07-18 15:27:00|31457.6|31317.6|31452.8|31312.8|31457.6|31317.6|31438.6|31298.6|37
1626622030000|2021-07-18 15:27:10|31454.7|31314.7|31465.5|31325.5|31465.5|31325.5|31453.7|31313.7|32
1626622040000|2021-07-18 15:27:20|31465.2|31325.2|31473.4|31333.4|31474.8|31334.8|31464.6|31324.6|34
1626622050000|2021-07-18 15:27:30|31474.4|31334.4|31477.7|31337.7|31478.5|31338.5|31474|31334|29
1626622060000|2021-07-18 15:27:40|31477.3|31337.3|31481.5|31341.5|31481.8|31341.8|31477.3|31337.3|25
1626622070000|2021-07-18 15:27:50|31481.7|31341.7|31484.7|31344.7|31490.2|31350.2|31481.5|31341.5|26
1626622080000|2021-07-18 15:28:00|31485.4|31345.4|31480.7|31340.7|31485.5|31345.5|31479.4|31339.4|30
1626622090000|2021-07-18 15:28:10|31480.3|31340.3|31481.7|31341.7|31482.1|31342.1|31479.5|31339.5|17
1626622100000|2021-07-18 15:28:20|31482|31342|31480.6|31340.6|31482|31342|31479.4|31339.4|17
1626622110000|2021-07-18 15:28:30|31480.5|31340.5|31483.7|31343.7|31484.2|31344.2|31480.5|31340.5|15
1626622120000|2021-07-18 15:28:40|31483.8|31343.8|31483.7|31343.7|31484.2|31344.2|31482.2|31342.2|25
1626622130000|2021-07-18 15:28:50|31485|31345|31483.4|31343.4|31485.1|31345.1|31483.4|31343.4|25
1626622140000|2021-07-18 15:29:00|31483.9|31343.9|31485.9|31345.9|31485.9|31345.9|31483|31343|17
1626622150000|2021-07-18 15:29:10|31485.8|31345.8|31485.4|31345.4|31485.8|31345.8|31484.8|31344.8|20
1626622160000|2021-07-18 15:29:20|31485.3|31345.3|31489.6|31349.6|31489.8|31349.8|31485.3|31345.3|19
1626622170000|2021-07-18 15:29:30|31488.4|31348.4|31489.4|31349.4|31489.4|31349.4|31488.1|31348.1|11
1626622180000|2021-07-18 15:29:40|31489.8|31349.8|31493.5|31353.5|31494.6|31354.6|31489.4|31349.4|28
1626622190000|2021-07-18 15:29:50|31493.1|31353.1|31492.9|31352.9|31493.4|31353.4|31491.5|31351.5|26
1626622200000|2021-07-18 15:30:00|31492.7|31352.7|31493.2|31353.2|31493.8|31353.8|31486.9|31346.9|20
1626622210000|2021-07-18 15:30:10|31492|31352|31481.3|31341.3|31492|31352|31478.7|31338.7|38
1626622220000|2021-07-18 15:30:20|31480.9|31340.9|31492.7|31352.7|31493.2|31353.2|31480.9|31340.9|31
1626622230000|2021-07-18 15:30:30|31492.9|31352.9|31495.1|31355.1|31496.5|31356.5|31492.9|31352.9|13
1626622240000|2021-07-18 15:30:40|31494.8|31354.8|31496.7|31356.7|31497.9|31357.9|31494.7|31354.7|24
1626622250000|2021-07-18 15:30:50|31497|31357|31503.4|31363.4|31503.4|31363.4|31496.7|31356.7|7
1626622260000|2021-07-18 15:31:00|31503.2|31363.2|31502.9|31362.9|31508|31368|31502.9|31362.9|31
1626622270000|2021-07-18 15:31:10|31502.8|31362.8|31503.4|31363.4|31505.1|31365.1|31502.7|31362.7|25
1626622280000|2021-07-18 15:31:20|31503.6|31363.6|31504.3|31364.3|31504.8|31364.8|31503|31363|25
1626622290000|2021-07-18 15:31:30|31504.7|31364.7|31505.2|31365.2|31505.7|31365.7|31504.2|31364.2|23
1626622300000|2021-07-18 15:31:40|31505.6|31365.6|31507.7|31367.7|31507.8|31367.8|31505.4|31365.4|16
1626622310000|2021-07-18 15:31:50|31508.7|31368.7|31514.8|31374.8|31514.8|31374.8|31507.5|31367.5|25
1626622320000|2021-07-18 15:32:00|31514.4|31374.4|31528.4|31388.4|31528.7|31388.7|31514.4|31374.4|35
1626622330000|2021-07-18 15:32:10|31528.2|31388.2|31528.4|31388.4|31529.2|31389.2|31526|31386|29
1626622340000|2021-07-18 15:32:20|31528.2|31388.2|31528.5|31388.5|31528.7|31388.7|31525|31385|24
1626622350000|2021-07-18 15:32:30|31528.7|31388.7|31529.9|31389.9|31530.5|31390.5|31528.7|31388.7|25
1626622360000|2021-07-18 15:32:40|31529.7|31389.7|31527.5|31387.5|31530.3|31390.3|31527.2|31387.2|25
1626622370000|2021-07-18 15:32:50|31527.2|31387.2|31527.6|31387.6|31528.9|31388.9|31527.2|31387.2|23
1626622380000|2021-07-18 15:33:00|31527.8|31387.8|31516.4|31376.4|31527.9|31387.9|31515.1|31375.1|31
1626622390000|2021-07-18 15:33:10|31515.9|31375.9|31520.3|31380.3|31520.3|31380.3|31515.2|31375.2|22
1626622400000|2021-07-18 15:33:20|31521.9|31381.9|31525.9|31385.9|31525.9|31385.9|31521.9|31381.9|25
1626622410000|2021-07-18 15:33:30|31525.4|31385.4|31521.1|31381.1|31525.4|31385.4|31520.7|31380.7|16
1626622420000|2021-07-18 15:33:40|31520.4|31380.4|31523.6|31383.6|31528.3|31388.3|31520.4|31380.4|28
1626622430000|2021-07-18 15:33:50|31523.7|31383.7|31525.7|31385.7|31527.7|31387.7|31520|31380|35
1626622440000|2021-07-18 15:34:00|31524.1|31384.1|31527.8|31387.8|31528.6|31388.6|31523.9|31383.9|13
1626622450000|2021-07-18 15:34:10|31527.4|31387.4|31523.1|31383.1|31527.5|31387.5|31523.1|31383.1|18
1626622460000|2021-07-18 15:34:20|31521.9|31381.9|31504.8|31364.8|31521.9|31381.9|31504.8|31364.8|31
1626622470000|2021-07-18 15:34:30|31506.2|31366.2|31505.1|31365.1|31510.4|31370.4|31504.3|31364.3|31
1626622480000|2021-07-18 15:34:40|31505.6|31365.6|31498.9|31358.9|31506.5|31366.5|31498.1|31358.1|34
1626622490000|2021-07-18 15:34:50|31499.4|31359.4|31499.8|31359.8|31505.5|31365.5|31498.3|31358.3|31
1626622500000|2021-07-18 15:35:00|31499.9|31359.9|31499.5|31359.5|31501.4|31361.4|31497.8|31357.8|30
1626622510000|2021-07-18 15:35:10|31499.8|31359.8|31505.6|31365.6|31506.5|31366.5|31499.2|31359.2|33
1626622520000|2021-07-18 15:35:20|31505.5|31365.5|31507|31367|31507|31367|31505.4|31365.4|17
1626622530000|2021-07-18 15:35:30|31511.4|31371.4|31514.9|31374.9|31515.6|31375.6|31511.2|31371.2|21
1626622540000|2021-07-18 15:35:40|31515.4|31375.4|31513.4|31373.4|31515.4|31375.4|31513.1|31373.1|10
1626622550000|2021-07-18 15:35:50|31514|31374|31514.5|31374.5|31514.6|31374.6|31513.2|31373.2|15
1626622560000|2021-07-18 15:36:00|31513.7|31373.7|31514|31374|31514.6|31374.6|31513.4|31373.4|17
1626622570000|2021-07-18 15:36:10|31513.9|31373.9|31513.7|31373.7|31513.9|31373.9|31511.9|31371.9|18
1626622580000|2021-07-18 15:36:20|31513.1|31373.1|31513.1|31373.1|31514.2|31374.2|31513.1|31373.1|19
1626622590000|2021-07-18 15:36:30|31513.2|31373.2|31513.3|31373.3|31513.9|31373.9|31512.8|31372.8|24
1626622600000|2021-07-18 15:36:40|31513.2|31373.2|31508.4|31368.4|31513.5|31373.5|31508.4|31368.4|16
1626622610000|2021-07-18 15:36:50|31507.3|31367.3|31503.6|31363.6|31507.3|31367.3|31501.7|31361.7|26
1626622620000|2021-07-18 15:37:00|31503.7|31363.7|31498.9|31358.9|31507.1|31367.1|31498.8|31358.8|29
1626622630000|2021-07-18 15:37:10|31499.3|31359.3|31498.4|31358.4|31500|31360|31496.8|31356.8|22
1626622640000|2021-07-18 15:37:20|31499|31359|31504.4|31364.4|31504.4|31364.4|31498.1|31358.1|18
1626622650000|2021-07-18 15:37:30|31504.3|31364.3|31505.3|31365.3|31505.5|31365.5|31504|31364|26
1626622660000|2021-07-18 15:37:40|31506.6|31366.6|31508.1|31368.1|31508.5|31368.5|31506.6|31366.6|18
1626622670000|2021-07-18 15:37:50|31508.5|31368.5|31509.6|31369.6|31510.8|31370.8|31508.4|31368.4|25
1626622680000|2021-07-18 15:38:00|31509.4|31369.4|31507.1|31367.1|31511.1|31371.1|31504.7|31364.7|29
1626622690000|2021-07-18 15:38:10|31506.7|31366.7|31504.2|31364.2|31508.1|31368.1|31503.3|31363.3|31
1626622700000|2021-07-18 15:38:20|31504.3|31364.3|31502.1|31362.1|31504.8|31364.8|31502|31362|25
1626622710000|2021-07-18 15:38:30|31501.8|31361.8|31496.6|31356.6|31503.5|31363.5|31496.6|31356.6|22
1626622720000|2021-07-18 15:38:40|31495.8|31355.8|31499|31359|31499|31359|31495|31355|26
1626622730000|2021-07-18 15:38:50|31501.2|31361.2|31504.1|31364.1|31505.6|31365.6|31500.8|31360.8|30
1626622740000|2021-07-18 15:39:00|31504|31364|31505|31365|31505|31365|31503.7|31363.7|11
1626622750000|2021-07-18 15:39:10|31505.1|31365.1|31499.2|31359.2|31505.1|31365.1|31498.6|31358.6|23
1626622760000|2021-07-18 15:39:20|31499.4|31359.4|31497.1|31357.1|31499.8|31359.8|31497.1|31357.1|23
1626622770000|2021-07-18 15:39:30|31496.2|31356.2|31490.6|31350.6|31496.2|31356.2|31489.8|31349.8|28
1626622780000|2021-07-18 15:39:40|31490.5|31350.5|31490.5|31350.5|31490.8|31350.8|31487.4|31347.4|24
1626622790000|2021-07-18 15:39:50|31490.6|31350.6|31491.5|31351.5|31491.9|31351.9|31484|31344|15
1626622800000|2021-07-18 15:40:00|31491.3|31351.3|31491.3|31351.3|31492.7|31352.7|31490.6|31350.6|15
1626622810000|2021-07-18 15:40:10|31491.5|31351.5|31492.4|31352.4|31492.8|31352.8|31491.5|31351.5|21
1626622820000|2021-07-18 15:40:20|31492.6|31352.6|31491.4|31351.4|31493.6|31353.6|31491.4|31351.4|13
1626622830000|2021-07-18 15:40:30|31490.9|31350.9|31490.7|31350.7|31492.1|31352.1|31490.4|31350.4|14
1626622840000|2021-07-18 15:40:40|31490.5|31350.5|31487.4|31347.4|31490.8|31350.8|31487.4|31347.4|11
1626622850000|2021-07-18 15:40:50|31486.1|31346.1|31476.9|31336.9|31486.6|31346.6|31475|31335|28
1626622860000|2021-07-18 15:41:00|31474.8|31334.8|31474.9|31334.9|31476.7|31336.7|31474.3|31334.3|10
1626622870000|2021-07-18 15:41:10|31474.6|31334.6|31471.6|31331.6|31474.7|31334.7|31469.2|31329.2|22
1626622880000|2021-07-18 15:41:20|31472|31332|31471.7|31331.7|31472|31332|31471.7|31331.7|6
1626622890000|2021-07-18 15:41:30|31471.9|31331.9|31490|31350|31490.2|31350.2|31471.9|31331.9|25
1626622900000|2021-07-18 15:41:40|31490.3|31350.3|31487.7|31347.7|31492.2|31352.2|31487.7|31347.7|33
1626622910000|2021-07-18 15:41:50|31487.4|31347.4|31489.9|31349.9|31489.9|31349.9|31487.4|31347.4|16
1626622920000|2021-07-18 15:42:00|31489.2|31349.2|31488.8|31348.8|31491.2|31351.2|31488.8|31348.8|17
1626622930000|2021-07-18 15:42:10|31488.6|31348.6|31488.9|31348.9|31489.3|31349.3|31488.6|31348.6|9
1626622940000|2021-07-18 15:42:20|31488.1|31348.1|31494.7|31354.7|31496.7|31356.7|31488.1|31348.1|23
1626622950000|2021-07-18 15:42:30|31494.2|31354.2|31491.9|31351.9|31494.5|31354.5|31491.9|31351.9|13
1626622960000|2021-07-18 15:42:40|31492.4|31352.4|31492.5|31352.5|31493.1|31353.1|31492.3|31352.3|16
1626622970000|2021-07-18 15:42:50|31492.3|31352.3|31486.4|31346.4|31492.3|31352.3|31486.2|31346.2|14
1626622980000|2021-07-18 15:43:00|31486.7|31346.7|31491.1|31351.1|31491.3|31351.3|31486.7|31346.7|16
1626622990000|2021-07-18 15:43:10|31491.4|31351.4|31495|31355|31495|31355|31491.4|31351.4|11
1626623000000|2021-07-18 15:43:20|31496.9|31356.9|31496.5|31356.5|31496.9|31356.9|31496.4|31356.4|8
1626623010000|2021-07-18 15:43:30|31496.6|31356.6|31497.1|31357.1|31497.2|31357.2|31496.5|31356.5|16
1626623020000|2021-07-18 15:43:40|31497.4|31357.4|31495.6|31355.6|31497.4|31357.4|31495|31355|17
1626623030000|2021-07-18 15:43:50|31495.7|31355.7|31496.1|31356.1|31497.2|31357.2|31495.5|31355.5|17
1626623040000|2021-07-18 15:44:00|31496|31356|31495.8|31355.8|31496.1|31356.1|31495.5|31355.5|4
1626623050000|2021-07-18 15:44:10|31495|31355|31491.9|31351.9|31495|31355|31491.7|31351.7|14
1626623060000|2021-07-18 15:44:20|31492.1|31352.1|31491.2|31351.2|31493.2|31353.2|31490.9|31350.9|17
1626623070000|2021-07-18 15:44:30|31490.7|31350.7|31489.6|31349.6|31490.9|31350.9|31489.6|31349.6|12
1626623080000|2021-07-18 15:44:40|31489.4|31349.4|31489.7|31349.7|31490|31350|31489.4|31349.4|9
1626623090000|2021-07-18 15:44:50|31488.4|31348.4|31489.3|31349.3|31489.3|31349.3|31488.4|31348.4|14
1626623100000|2021-07-18 15:45:00|31489.4|31349.4|31489.3|31349.3|31491.8|31351.8|31488.9|31348.9|25
1626623110000|2021-07-18 15:45:10|31489|31349|31489.1|31349.1|31489.6|31349.6|31488.4|31348.4|9
1626623120000|2021-07-18 15:45:20|31488.7|31348.7|31489|31349|31489.4|31349.4|31488.6|31348.6|7
1626623140000|2021-07-18 15:45:40|31488.7|31348.7|31484.5|31344.5|31488.8|31348.8|31484.5|31344.5|16
1626623150000|2021-07-18 15:45:50|31483.6|31343.6|31477.9|31337.9|31483.6|31343.6|31477.8|31337.8|24
1626623160000|2021-07-18 15:46:00|31477.7|31337.7|31473|31333|31478|31338|31470.2|31330.2|20
1626623170000|2021-07-18 15:46:10|31472|31332|31472.3|31332.3|31473|31333|31471.5|31331.5|17
1626623180000|2021-07-18 15:46:20|31471.7|31331.7|31470.2|31330.2|31471.7|31331.7|31470.1|31330.1|10
1626623190000|2021-07-18 15:46:30|31470.5|31330.5|31467|31327|31470.5|31330.5|31467|31327|6
1626623200000|2021-07-18 15:46:40|31467.2|31327.2|31466.6|31326.6|31467.2|31327.2|31466.6|31326.6|5
1626623210000|2021-07-18 15:46:50|31466.4|31326.4|31465.7|31325.7|31466.4|31326.4|31465.5|31325.5|10
1626623220000|2021-07-18 15:47:00|31465.6|31325.6|31465.4|31325.4|31465.6|31325.6|31465.4|31325.4|4
1626623230000|2021-07-18 15:47:10|31465.6|31325.6|31459.9|31319.9|31465.6|31325.6|31459.6|31319.6|17
1626623240000|2021-07-18 15:47:20|31459.8|31319.8|31459|31319|31459.8|31319.8|31458.4|31318.4|10
1626623250000|2021-07-18 15:47:30|31458.6|31318.6|31456.3|31316.3|31458.6|31318.6|31455.8|31315.8|20
1626623260000|2021-07-18 15:47:40|31455.7|31315.7|31454.2|31314.2|31455.7|31315.7|31453.5|31313.5|15
1626623270000|2021-07-18 15:47:50|31453.5|31313.5|31452.8|31312.8|31454.2|31314.2|31452.6|31312.6|10
1626623280000|2021-07-18 15:48:00|31452.6|31312.6|31452.3|31312.3|31452.7|31312.7|31452.3|31312.3|5
1626623290000|2021-07-18 15:48:10|31452.4|31312.4|31482.4|31342.4|31483.8|31343.8|31452.4|31312.4|28
1626623300000|2021-07-18 15:48:20|31480.7|31340.7|31476.9|31336.9|31482.3|31342.3|31476.6|31336.6|20
1626623310000|2021-07-18 15:48:30|31477|31337|31477.2|31337.2|31477.3|31337.3|31476.6|31336.6|9
1626623320000|2021-07-18 15:48:40|31477|31337|31480.9|31340.9|31480.9|31340.9|31477|31337|10
1626623330000|2021-07-18 15:48:50|31481.7|31341.7|31492.1|31352.1|31493.4|31353.4|31481.7|31341.7|32
1626623340000|2021-07-18 15:49:00|31492|31352|31494.3|31354.3|31494.3|31354.3|31490.8|31350.8|22
1626623350000|2021-07-18 15:49:10|31494.6|31354.6|31496.5|31356.5|31497.1|31357.1|31494.6|31354.6|19
1626623360000|2021-07-18 15:49:20|31495.9|31355.9|31497.4|31357.4|31497.4|31357.4|31495.3|31355.3|21
1626623370000|2021-07-18 15:49:30|31498.3|31358.3|31509.1|31369.1|31509.1|31369.1|31498.3|31358.3|27
1626623380000|2021-07-18 15:49:40|31510.3|31370.3|31508.9|31368.9|31510.3|31370.3|31508.5|31368.5|19
1626623390000|2021-07-18 15:49:50|31509|31369|31508.3|31368.3|31509|31369|31507.1|31367.1|20
1626623400000|2021-07-18 15:50:00|31508.4|31368.4|31498.8|31358.8|31508.4|31368.4|31498.4|31358.4|25
1626623410000|2021-07-18 15:50:10|31498.6|31358.6|31494.9|31354.9|31499.5|31359.5|31494.9|31354.9|18
1626623420000|2021-07-18 15:50:20|31495.2|31355.2|31493|31353|31496.3|31356.3|31492.3|31352.3|14
1626623430000|2021-07-18 15:50:30|31492.8|31352.8|31491|31351|31492.9|31352.9|31491|31351|15
1626623440000|2021-07-18 15:50:40|31490.5|31350.5|31491.2|31351.2|31491.2|31351.2|31489.1|31349.1|20
1626623450000|2021-07-18 15:50:50|31491.3|31351.3|31488.4|31348.4|31497.2|31357.2|31488.4|31348.4|29
1626623460000|2021-07-18 15:51:00|31489.2|31349.2|31470.9|31330.9|31489.2|31349.2|31470.4|31330.4|34
1626623470000|2021-07-18 15:51:10|31468.8|31328.8|31472.3|31332.3|31473.1|31333.1|31468.2|31328.2|39
1626623480000|2021-07-18 15:51:20|31472.6|31332.6|31472.6|31332.6|31474|31334|31470|31330|28
1626623490000|2021-07-18 15:51:30|31471.7|31331.7|31469.7|31329.7|31473.3|31333.3|31469.4|31329.4|21
1626623500000|2021-07-18 15:51:40|31470|31330|31469.9|31329.9|31473.5|31333.5|31469|31329|22
1626623510000|2021-07-18 15:51:50|31470|31330|31474.5|31334.5|31482.8|31342.8|31469.6|31329.6|34
1626623520000|2021-07-18 15:52:00|31474.4|31334.4|31478.2|31338.2|31478.2|31338.2|31471.2|31331.2|25
1626623530000|2021-07-18 15:52:10|31477.7|31337.7|31481.4|31341.4|31481.4|31341.4|31476.3|31336.3|28
1626623540000|2021-07-18 15:52:20|31481.2|31341.2|31475.1|31335.1|31482.5|31342.5|31475.1|31335.1|24
1626623550000|2021-07-18 15:52:30|31475.4|31335.4|31476.5|31336.5|31476.9|31336.9|31475.4|31335.4|16
1626623560000|2021-07-18 15:52:40|31476.6|31336.6|31476.8|31336.8|31477|31337|31476.5|31336.5|14
1626623570000|2021-07-18 15:52:50|31476.6|31336.6|31476.6|31336.6|31477|31337|31476.5|31336.5|16
1626623580000|2021-07-18 15:53:00|31474.7|31334.7|31473.4|31333.4|31474.7|31334.7|31472|31332|21
1626623590000|2021-07-18 15:53:10|31473.7|31333.7|31475.8|31335.8|31479.2|31339.2|31473.5|31333.5|26
1626623600000|2021-07-18 15:53:20|31475.2|31335.2|31475.7|31335.7|31479.3|31339.3|31474.7|31334.7|26
1626623610000|2021-07-18 15:53:30|31475.4|31335.4|31476.5|31336.5|31476.6|31336.6|31475.4|31335.4|12
1626623620000|2021-07-18 15:53:40|31477.8|31337.8|31473.2|31333.2|31479.9|31339.9|31473.2|31333.2|18
1626623630000|2021-07-18 15:53:50|31472.2|31332.2|31474.3|31334.3|31474.9|31334.9|31471.9|31331.9|14
1626623640000|2021-07-18 15:54:00|31474.2|31334.2|31475.2|31335.2|31475.7|31335.7|31474.2|31334.2|16
1626623650000|2021-07-18 15:54:10|31475|31335|31476.4|31336.4|31477.4|31337.4|31474.9|31334.9|12
1626623660000|2021-07-18 15:54:20|31476.3|31336.3|31480.1|31340.1|31480.1|31340.1|31475.4|31335.4|18
1626623670000|2021-07-18 15:54:30|31479.7|31339.7|31478.4|31338.4|31479.7|31339.7|31478.2|31338.2|25
1626623680000|2021-07-18 15:54:40|31478.2|31338.2|31478.2|31338.2|31478.2|31338.2|31477|31337|16
1626623690000|2021-07-18 15:54:50|31478.1|31338.1|31479.3|31339.3|31481.8|31341.8|31477.9|31337.9|24
1626623700000|2021-07-18 15:55:00|31479.2|31339.2|31473.6|31333.6|31479.2|31339.2|31473.6|31333.6|16
1626623710000|2021-07-18 15:55:10|31474.1|31334.1|31469.3|31329.3|31474.1|31334.1|31469.2|31329.2|21
1626623720000|2021-07-18 15:55:20|31469.5|31329.5|31468|31328|31469.9|31329.9|31468|31328|14
1626623730000|2021-07-18 15:55:30|31468.3|31328.3|31466.7|31326.7|31468.3|31328.3|31466.6|31326.6|12
1626623740000|2021-07-18 15:55:40|31467.2|31327.2|31459.7|31319.7|31467.2|31327.2|31458.5|31318.5|27
1626623750000|2021-07-18 15:55:50|31460.4|31320.4|31462.5|31322.5|31462.6|31322.6|31459.1|31319.1|26
1626623760000|2021-07-18 15:56:00|31462.4|31322.4|31462.2|31322.2|31468.3|31328.3|31461.4|31321.4|23
1626623770000|2021-07-18 15:56:10|31462.5|31322.5|31454.9|31314.9|31463.2|31323.2|31453.5|31313.5|34
1626623780000|2021-07-18 15:56:20|31455.1|31315.1|31460.7|31320.7|31461.8|31321.8|31455.1|31315.1|35
1626623790000|2021-07-18 15:56:30|31460.9|31320.9|31457|31317|31461.4|31321.4|31457|31317|21
1626623800000|2021-07-18 15:56:40|31456.1|31316.1|31444.8|31304.8|31457.5|31317.5|31444.8|31304.8|33
1626623810000|2021-07-18 15:56:50|31444.7|31304.7|31452.6|31312.6|31453.2|31313.2|31444.7|31304.7|31
1626623820000|2021-07-18 15:57:00|31452.7|31312.7|31452.8|31312.8|31455.5|31315.5|31451|31311|24
1626623830000|2021-07-18 15:57:10|31452.9|31312.9|31438.9|31298.9|31452.9|31312.9|31438.9|31298.9|36
1626623840000|2021-07-18 15:57:20|31439|31299|31441.6|31301.6|31448.2|31308.2|31431|31291|36
1626623850000|2021-07-18 15:57:30|31441.3|31301.3|31434.5|31294.5|31443.4|31303.4|31434.4|31294.4|28
1626623860000|2021-07-18 15:57:40|31434.6|31294.6|31430.5|31290.5|31435.7|31295.7|31429.6|31289.6|37
1626623870000|2021-07-18 15:57:50|31431.1|31291.1|31429.8|31289.8|31431.1|31291.1|31427.3|31287.3|25
1626623880000|2021-07-18 15:58:00|31430.5|31290.5|31422.6|31282.6|31430.5|31290.5|31421|31281|30
1626623890000|2021-07-18 15:58:10|31421.8|31281.8|31429.9|31289.9|31430|31290|31419.5|31279.5|31
1626623900000|2021-07-18 15:58:20|31429.4|31289.4|31455.3|31315.3|31455.3|31315.3|31426.2|31286.2|33
1626623910000|2021-07-18 15:58:30|31455|31315|31450|31310|31455|31315|31439.5|31299.5|33
1626623920000|2021-07-18 15:58:40|31449.4|31309.4|31459.5|31319.5|31459.5|31319.5|31449.4|31309.4|34
1626623930000|2021-07-18 15:58:50|31459.6|31319.6|31458.7|31318.7|31461.7|31321.7|31458.5|31318.5|24
1626623940000|2021-07-18 15:59:00|31457.3|31317.3|31446.8|31306.8|31457.3|31317.3|31444.9|31304.9|32
1626623950000|2021-07-18 15:59:10|31447.7|31307.7|31450.7|31310.7|31450.7|31310.7|31446.5|31306.5|37
1626623960000|2021-07-18 15:59:20|31451.6|31311.6|31460.6|31320.6|31463.2|31323.2|31450.4|31310.4|34
1626623970000|2021-07-18 15:59:30|31459.9|31319.9|31459.4|31319.4|31464.8|31324.8|31459.3|31319.3|30
1626623980000|2021-07-18 15:59:40|31459.2|31319.2|31466.7|31326.7|31469.9|31329.9|31459.2|31319.2|31
1626623990000|2021-07-18 15:59:50|31466.8|31326.8|31459.2|31319.2|31466.9|31326.9|31459.2|31319.2|24
1626624000000|2021-07-18 16:00:00|31459|31319|31465.1|31325.1|31466.3|31326.3|31456.4|31316.4|28
1626624010000|2021-07-18 16:00:10|31464.4|31324.4|31451.6|31311.6|31464.4|31324.4|31450.8|31310.8|31
1626624020000|2021-07-18 16:00:20|31449.3|31309.3|31448.8|31308.8|31449.3|31309.3|31435.5|31295.5|36
1626624030000|2021-07-18 16:00:30|31448.9|31308.9|31461.2|31321.2|31461.4|31321.4|31448.8|31308.8|34
1626624040000|2021-07-18 16:00:40|31461.8|31321.8|31461.8|31321.8|31461.9|31321.9|31460.6|31320.6|10
1626624050000|2021-07-18 16:00:50|31462.2|31322.2|31472|31332|31473|31333|31462.2|31322.2|33
1626624060000|2021-07-18 16:01:00|31471.9|31331.9|31480.5|31340.5|31481.4|31341.4|31471.7|31331.7|25
1626624070000|2021-07-18 16:01:10|31480.1|31340.1|31472.3|31332.3|31482.5|31342.5|31472.1|31332.1|36
1626624080000|2021-07-18 16:01:20|31472.4|31332.4|31462.2|31322.2|31474|31334|31462.2|31322.2|30
1626624090000|2021-07-18 16:01:30|31462.3|31322.3|31471.3|31331.3|31471.5|31331.5|31459.8|31319.8|34
1626624100000|2021-07-18 16:01:40|31471.1|31331.1|31473.9|31333.9|31474.2|31334.2|31468.8|31328.8|31
1626624110000|2021-07-18 16:01:50|31476|31336|31456.2|31316.2|31476|31336|31456.2|31316.2|36
1626624120000|2021-07-18 16:02:00|31457.7|31317.7|31429.7|31289.7|31457.7|31317.7|31429.7|31289.7|35
1626624130000|2021-07-18 16:02:10|31430.2|31290.2|31419.4|31279.4|31440.1|31300.1|31416.9|31276.9|36
1626624140000|2021-07-18 16:02:20|31419.8|31279.8|31414.8|31274.8|31419.8|31279.8|31407.9|31267.9|36
1626624150000|2021-07-18 16:02:30|31414.3|31274.3|31440.7|31300.7|31442.9|31302.9|31413.6|31273.6|39
1626624160000|2021-07-18 16:02:40|31438.4|31298.4|31422.2|31282.2|31438.4|31298.4|31420.1|31280.1|39
1626624170000|2021-07-18 16:02:50|31421.2|31281.2|31431.1|31291.1|31432.9|31292.9|31418.5|31278.5|35
1626624180000|2021-07-18 16:03:00|31430.8|31290.8|31443.1|31303.1|31443.9|31303.9|31430.8|31290.8|36
1626624190000|2021-07-18 16:03:10|31444|31304|31441.9|31301.9|31444.2|31304.2|31441.5|31301.5|19
1626624200000|2021-07-18 16:03:20|31441.8|31301.8|31433.4|31293.4|31441.8|31301.8|31430.1|31290.1|38
1626624210000|2021-07-18 16:03:30|31433.6|31293.6|31430.4|31290.4|31437.7|31297.7|31429.2|31289.2|34
1626624220000|2021-07-18 16:03:40|31430.7|31290.7|31434.4|31294.4|31434.9|31294.9|31430.6|31290.6|28
1626624230000|2021-07-18 16:03:50|31433.8|31293.8|31427.5|31287.5|31433.8|31293.8|31426.3|31286.3|29
1626624240000|2021-07-18 16:04:00|31429|31289|31420.9|31280.9|31430|31290|31420.8|31280.8|32
1626624250000|2021-07-18 16:04:10|31421|31281|31420.2|31280.2|31423.6|31283.6|31418.8|31278.8|27
1626624260000|2021-07-18 16:04:20|31419.9|31279.9|31417.2|31277.2|31421.1|31281.1|31417.2|31277.2|26
1626624270000|2021-07-18 16:04:30|31418|31278|31418.7|31278.7|31418.8|31278.8|31417.4|31277.4|20
1626624280000|2021-07-18 16:04:40|31418.4|31278.4|31410.3|31270.3|31418.4|31278.4|31410|31270|28
1626624290000|2021-07-18 16:04:50|31410.4|31270.4|31405.9|31265.9|31410.4|31270.4|31405.2|31265.2|28
1626624300000|2021-07-18 16:05:00|31406.6|31266.6|31408.7|31268.7|31410.9|31270.9|31406.4|31266.4|26
1626624310000|2021-07-18 16:05:10|31408.8|31268.8|31412|31272|31412|31272|31406.7|31266.7|33
1626624320000|2021-07-18 16:05:20|31417.2|31277.2|31423.5|31283.5|31423.6|31283.6|31417.2|31277.2|19
1626624330000|2021-07-18 16:05:30|31424|31284|31424|31284|31426.5|31286.5|31424|31284|21
1626624340000|2021-07-18 16:05:40|31425|31285|31426.3|31286.3|31426.5|31286.5|31423|31283|30
1626624350000|2021-07-18 16:05:50|31427|31287|31429.9|31289.9|31430.7|31290.7|31423.1|31283.1|32
1626624360000|2021-07-18 16:06:00|31429.7|31289.7|31438.4|31298.4|31438.5|31298.5|31428.6|31288.6|25
1626624370000|2021-07-18 16:06:10|31438.5|31298.5|31430.7|31290.7|31442.9|31302.9|31430.7|31290.7|26
1626624380000|2021-07-18 16:06:20|31431.2|31291.2|31434.6|31294.6|31436.6|31296.6|31431.2|31291.2|20
1626624390000|2021-07-18 16:06:30|31437.2|31297.2|31441.3|31301.3|31442|31302|31437.2|31297.2|27
1626624400000|2021-07-18 16:06:40|31443|31303|31443.1|31303.1|31444.8|31304.8|31442.6|31302.6|26
1626624410000|2021-07-18 16:06:50|31443.2|31303.2|31445.2|31305.2|31446.6|31306.6|31443.2|31303.2|26
1626624420000|2021-07-18 16:07:00|31445.3|31305.3|31445.2|31305.2|31445.4|31305.4|31443.5|31303.5|26
1626624430000|2021-07-18 16:07:10|31445|31305|31446.9|31306.9|31446.9|31306.9|31445|31305|21
1626624440000|2021-07-18 16:07:20|31446.5|31306.5|31450.5|31310.5|31450.5|31310.5|31446.5|31306.5|18
1626624450000|2021-07-18 16:07:30|31450.9|31310.9|31452.5|31312.5|31452.7|31312.7|31450.1|31310.1|25
1626624460000|2021-07-18 16:07:40|31452.6|31312.6|31452|31312|31460.6|31320.6|31452|31312|32
1626624470000|2021-07-18 16:07:50|31453.1|31313.1|31457.1|31317.1|31457.1|31317.1|31453|31313|27
1626624480000|2021-07-18 16:08:00|31457.4|31317.4|31459|31319|31462.8|31322.8|31455.9|31315.9|30
1626624490000|2021-07-18 16:08:10|31459.4|31319.4|31460.1|31320.1|31461.7|31321.7|31459.3|31319.3|28
1626624500000|2021-07-18 16:08:20|31459.8|31319.8|31463.8|31323.8|31463.8|31323.8|31459.7|31319.7|25
1626624510000|2021-07-18 16:08:30|31464.7|31324.7|31464.3|31324.3|31465.4|31325.4|31463.8|31323.8|22
1626624520000|2021-07-18 16:08:40|31464.2|31324.2|31466|31326|31466|31326|31464|31324|19
1626624530000|2021-07-18 16:08:50|31466.1|31326.1|31469|31329|31469|31329|31464.9|31324.9|22
1626624540000|2021-07-18 16:09:00|31469.1|31329.1|31455.2|31315.2|31470|31330|31454.2|31314.2|33
1626624550000|2021-07-18 16:09:10|31454.6|31314.6|31453.6|31313.6|31456.7|31316.7|31453.6|31313.6|22
1626624560000|2021-07-18 16:09:20|31453.5|31313.5|31445.2|31305.2|31454.2|31314.2|31445.2|31305.2|25
1626624570000|2021-07-18 16:09:30|31446|31306|31449.3|31309.3|31452.5|31312.5|31445.9|31305.9|25
1626624580000|2021-07-18 16:09:40|31448.9|31308.9|31438.8|31298.8|31450.1|31310.1|31438.8|31298.8|31
1626624590000|2021-07-18 16:09:50|31437.2|31297.2|31437|31297|31437.9|31297.9|31432.7|31292.7|30
1626624600000|2021-07-18 16:10:00|31437.3|31297.3|31438.6|31298.6|31439|31299|31437.3|31297.3|22
1626624610000|2021-07-18 16:10:10|31438.4|31298.4|31438.3|31298.3|31440.1|31300.1|31437.9|31297.9|20
1626624620000|2021-07-18 16:10:20|31438.1|31298.1|31438.7|31298.7|31438.7|31298.7|31437.5|31297.5|13
1626624630000|2021-07-18 16:10:30|31438.5|31298.5|31443.6|31303.6|31444.4|31304.4|31438.5|31298.5|21
1626624640000|2021-07-18 16:10:40|31443.7|31303.7|31446.7|31306.7|31447.9|31307.9|31443.5|31303.5|23
1626624650000|2021-07-18 16:10:50|31448.7|31308.7|31463.2|31323.2|31463.6|31323.6|31447.4|31307.4|31
1626624660000|2021-07-18 16:11:00|31463.6|31323.6|31471.5|31331.5|31471.9|31331.9|31463.6|31323.6|27
1626624670000|2021-07-18 16:11:10|31471.6|31331.6|31471.3|31331.3|31471.7|31331.7|31461.7|31321.7|33
1626624680000|2021-07-18 16:11:20|31471.5|31331.5|31465.2|31325.2|31471.7|31331.7|31465|31325|31
1626624690000|2021-07-18 16:11:30|31465.1|31325.1|31463|31323|31465.1|31325.1|31462.3|31322.3|15
1626624700000|2021-07-18 16:11:40|31462.9|31322.9|31466|31326|31469|31329|31462.5|31322.5|31
1626624710000|2021-07-18 16:11:50|31465.6|31325.6|31466.1|31326.1|31467.3|31327.3|31464.2|31324.2|25
1626624720000|2021-07-18 16:12:00|31466.6|31326.6|31461.4|31321.4|31466.6|31326.6|31459.7|31319.7|22
1626624730000|2021-07-18 16:12:10|31461.8|31321.8|31468.1|31328.1|31468.1|31328.1|31461.8|31321.8|24
1626624740000|2021-07-18 16:12:20|31468|31328|31469|31329|31469.2|31329.2|31467.6|31327.6|17
1626624750000|2021-07-18 16:12:30|31469.3|31329.3|31474.6|31334.6|31474.7|31334.7|31467.9|31327.9|20
1626624760000|2021-07-18 16:12:40|31475.8|31335.8|31482.6|31342.6|31483|31343|31474.9|31334.9|29
1626624770000|2021-07-18 16:12:50|31482.5|31342.5|31481.1|31341.1|31482.8|31342.8|31480.1|31340.1|25
1626624780000|2021-07-18 16:13:00|31480.9|31340.9|31482.4|31342.4|31482.5|31342.5|31479|31339|23
1626624790000|2021-07-18 16:13:10|31482.1|31342.1|31485.1|31345.1|31485.1|31345.1|31481.8|31341.8|28
1626624800000|2021-07-18 16:13:20|31485.3|31345.3|31485.5|31345.5|31486.6|31346.6|31484.9|31344.9|26
1626624810000|2021-07-18 16:13:30|31485.6|31345.6|31491|31351|31491|31351|31485.5|31345.5|21
1626624820000|2021-07-18 16:13:40|31490.8|31350.8|31493.8|31353.8|31493.8|31353.8|31490.8|31350.8|26
1626624830000|2021-07-18 16:13:50|31493.9|31353.9|31494.4|31354.4|31494.7|31354.7|31493.5|31353.5|23
1626624840000|2021-07-18 16:14:00|31494.2|31354.2|31499.2|31359.2|31500.7|31360.7|31494.2|31354.2|27
1626624850000|2021-07-18 16:14:10|31498.9|31358.9|31502|31362|31502.2|31362.2|31497.8|31357.8|27
1626624860000|2021-07-18 16:14:20|31502.4|31362.4|31499.8|31359.8|31502.8|31362.8|31499.8|31359.8|23
1626624870000|2021-07-18 16:14:30|31499.5|31359.5|31496.7|31356.7|31499.5|31359.5|31492.6|31352.6|25
1626624880000|2021-07-18 16:14:40|31496.3|31356.3|31497.4|31357.4|31497.5|31357.5|31490.5|31350.5|34
1626624890000|2021-07-18 16:14:50|31497.6|31357.6|31509.1|31369.1|31509.6|31369.6|31497.6|31357.6|31
1626624900000|2021-07-18 16:15:00|31508.7|31368.7|31526.7|31386.7|31528.3|31388.3|31508.7|31368.7|36
1626624910000|2021-07-18 16:15:10|31526.8|31386.8|31522.7|31382.7|31528.6|31388.6|31522|31382|31
1626624920000|2021-07-18 16:15:20|31522.3|31382.3|31514.3|31374.3|31522.5|31382.5|31514.3|31374.3|22
1626624930000|2021-07-18 16:15:30|31512|31372|31514.9|31374.9|31516.5|31376.5|31509.5|31369.5|25
1626624940000|2021-07-18 16:15:40|31515|31375|31514.6|31374.6|31515|31375|31512.7|31372.7|22
1626624950000|2021-07-18 16:15:50|31514|31374|31507.3|31367.3|31514.2|31374.2|31504.8|31364.8|33
1626624960000|2021-07-18 16:16:00|31506.8|31366.8|31504.8|31364.8|31506.8|31366.8|31501.5|31361.5|31
1626624970000|2021-07-18 16:16:10|31504.9|31364.9|31509.4|31369.4|31511.5|31371.5|31504.7|31364.7|28
1626624980000|2021-07-18 16:16:20|31509.3|31369.3|31513.2|31373.2|31514.1|31374.1|31504.1|31364.1|33
1626624990000|2021-07-18 16:16:30|31513.7|31373.7|31509.1|31369.1|31515|31375|31509.1|31369.1|26
1626625000000|2021-07-18 16:16:40|31510.1|31370.1|31510.6|31370.6|31510.8|31370.8|31508.5|31368.5|27
1626625010000|2021-07-18 16:16:50|31510.7|31370.7|31515.6|31375.6|31515.8|31375.8|31510.7|31370.7|29
1626625020000|2021-07-18 16:17:00|31515.5|31375.5|31512.7|31372.7|31515.5|31375.5|31512.6|31372.6|13
1626625030000|2021-07-18 16:17:10|31512.8|31372.8|31513.1|31373.1|31514.3|31374.3|31512.1|31372.1|26
1626625040000|2021-07-18 16:17:20|31513.4|31373.4|31508.4|31368.4|31513.4|31373.4|31508.4|31368.4|22
1626625050000|2021-07-18 16:17:30|31508.8|31368.8|31512.3|31372.3|31512.8|31372.8|31508.7|31368.7|20
1626625060000|2021-07-18 16:17:40|31511.7|31371.7|31511.7|31371.7|31512.2|31372.2|31510.2|31370.2|18
1626625070000|2021-07-18 16:17:50|31511.2|31371.2|31508.7|31368.7|31511.2|31371.2|31508.3|31368.3|11
1626625080000|2021-07-18 16:18:00|31509|31369|31514.9|31374.9|31515.9|31375.9|31508.8|31368.8|23
1626625090000|2021-07-18 16:18:10|31513.9|31373.9|31517|31377|31517.6|31377.6|31513.9|31373.9|13
1626625100000|2021-07-18 16:18:20|31517.7|31377.7|31516.6|31376.6|31519.4|31379.4|31516.2|31376.2|20
1626625110000|2021-07-18 16:18:30|31516.4|31376.4|31513.1|31373.1|31516.6|31376.6|31510.5|31370.5|28
1626625120000|2021-07-18 16:18:40|31512.1|31372.1|31512.9|31372.9|31512.9|31372.9|31508.5|31368.5|27
1626625130000|2021-07-18 16:18:50|31512.2|31372.2|31504.4|31364.4|31513.1|31373.1|31500.4|31360.4|32
1626625140000|2021-07-18 16:19:00|31504.3|31364.3|31503.6|31363.6|31506.3|31366.3|31503.6|31363.6|19
1626625150000|2021-07-18 16:19:10|31503.8|31363.8|31500.9|31360.9|31503.8|31363.8|31500.2|31360.2|11
1626625160000|2021-07-18 16:19:20|31500.4|31360.4|31500.7|31360.7|31501.2|31361.2|31500.4|31360.4|6
1626625170000|2021-07-18 16:19:30|31500.5|31360.5|31500.2|31360.2|31500.7|31360.7|31499.7|31359.7|7
1626625180000|2021-07-18 16:19:40|31499.2|31359.2|31499.7|31359.7|31499.7|31359.7|31499.2|31359.2|2
1626625190000|2021-07-18 16:19:50|31499.8|31359.8|31497.4|31357.4|31499.8|31359.8|31497.2|31357.2|13
1626625200000|2021-07-18 16:20:00|31496.8|31356.8|31490.4|31350.4|31497.1|31357.1|31489.2|31349.2|21
1626625210000|2021-07-18 16:20:10|31490.6|31350.6|31491.4|31351.4|31491.5|31351.5|31490.5|31350.5|9
1626625220000|2021-07-18 16:20:20|31491.5|31351.5|31494|31354|31494|31354|31491.5|31351.5|16
1626625230000|2021-07-18 16:20:30|31494.2|31354.2|31497.3|31357.3|31497.3|31357.3|31494.2|31354.2|17
1626625240000|2021-07-18 16:20:40|31496.6|31356.6|31503.7|31363.7|31506.7|31366.7|31496.4|31356.4|17
1626625250000|2021-07-18 16:20:50|31504.1|31364.1|31502.3|31362.3|31505.8|31365.8|31500.3|31360.3|29
1626625260000|2021-07-18 16:21:00|31502.4|31362.4|31503.9|31363.9|31504.3|31364.3|31499.4|31359.4|29
1626625270000|2021-07-18 16:21:10|31503.5|31363.5|31502|31362|31503.5|31363.5|31500.5|31360.5|23
1626625280000|2021-07-18 16:21:20|31501.6|31361.6|31495.9|31355.9|31501.9|31361.9|31493.5|31353.5|27
1626625290000|2021-07-18 16:21:30|31493.7|31353.7|31494.7|31354.7|31496.3|31356.3|31493.7|31353.7|26
1626625300000|2021-07-18 16:21:40|31494.8|31354.8|31497.3|31357.3|31498.7|31358.7|31494.8|31354.8|25
1626625310000|2021-07-18 16:21:50|31495.7|31355.7|31495.8|31355.8|31497.5|31357.5|31494.8|31354.8|29
1626625320000|2021-07-18 16:22:00|31495.6|31355.6|31498.9|31358.9|31498.9|31358.9|31495.2|31355.2|29
1626625330000|2021-07-18 16:22:10|31498.7|31358.7|31497|31357|31499.8|31359.8|31496.3|31356.3|23
1626625340000|2021-07-18 16:22:20|31497.1|31357.1|31497|31357|31499.4|31359.4|31495.9|31355.9|26
1626625350000|2021-07-18 16:22:30|31497.5|31357.5|31498.3|31358.3|31499.5|31359.5|31497.1|31357.1|22
1626625360000|2021-07-18 16:22:40|31498.5|31358.5|31498.8|31358.8|31498.8|31358.8|31496.6|31356.6|17
1626625370000|2021-07-18 16:22:50|31498.7|31358.7|31499.1|31359.1|31499.1|31359.1|31498|31358|17
1626625380000|2021-07-18 16:23:00|31499.4|31359.4|31498.5|31358.5|31500.1|31360.1|31498.5|31358.5|16
1626625390000|2021-07-18 16:23:10|31498.4|31358.4|31499.6|31359.6|31499.6|31359.6|31498.4|31358.4|5
1626625400000|2021-07-18 16:23:20|31499.5|31359.5|31496.9|31356.9|31499.5|31359.5|31495|31355|26
1626625410000|2021-07-18 16:23:30|31496.8|31356.8|31501.6|31361.6|31501.6|31361.6|31496.6|31356.6|23
1626625420000|2021-07-18 16:23:40|31501.8|31361.8|31504|31364|31504.1|31364.1|31501.3|31361.3|24
1626625430000|2021-07-18 16:23:50|31504.2|31364.2|31505|31365|31505.8|31365.8|31504.2|31364.2|19
1626625440000|2021-07-18 16:24:00|31504.9|31364.9|31507.9|31367.9|31508|31368|31504.9|31364.9|20
1626625450000|2021-07-18 16:24:10|31507.4|31367.4|31502|31362|31507.4|31367.4|31502|31362|10
1626625460000|2021-07-18 16:24:20|31499.7|31359.7|31506.9|31366.9|31508|31368|31499.7|31359.7|32
1626625470000|2021-07-18 16:24:30|31506.7|31366.7|31506.5|31366.5|31507|31367|31504.9|31364.9|27
1626625480000|2021-07-18 16:24:40|31507|31367|31507|31367|31507.3|31367.3|31505.3|31365.3|18
1626625490000|2021-07-18 16:24:50|31506.8|31366.8|31500.1|31360.1|31506.9|31366.9|31496.7|31356.7|27
1626625500000|2021-07-18 16:25:00|31501.1|31361.1|31509.1|31369.1|31510.1|31370.1|31500.3|31360.3|27
1626625510000|2021-07-18 16:25:10|31508.2|31368.2|31505.5|31365.5|31508.5|31368.5|31505.5|31365.5|13
1626625520000|2021-07-18 16:25:20|31506.2|31366.2|31505|31365|31506.2|31366.2|31502.3|31362.3|24
1626625530000|2021-07-18 16:25:30|31504.9|31364.9|31503|31363|31504.9|31364.9|31502.4|31362.4|17
1626625540000|2021-07-18 16:25:40|31502.8|31362.8|31502.3|31362.3|31502.9|31362.9|31502.1|31362.1|18
1626625550000|2021-07-18 16:25:50|31502.7|31362.7|31501.4|31361.4|31502.7|31362.7|31500.6|31360.6|19
1626625560000|2021-07-18 16:26:00|31501.3|31361.3|31501.8|31361.8|31502.2|31362.2|31501.2|31361.2|16
1626625570000|2021-07-18 16:26:10|31502|31362|31501.3|31361.3|31503.5|31363.5|31501.3|31361.3|18
1626625580000|2021-07-18 16:26:20|31500.7|31360.7|31504.9|31364.9|31505.2|31365.2|31500.7|31360.7|22
1626625590000|2021-07-18 16:26:30|31505.3|31365.3|31506.7|31366.7|31506.8|31366.8|31505.3|31365.3|7
1626625600000|2021-07-18 16:26:40|31506.8|31366.8|31507|31367|31507|31367|31506.7|31366.7|4
1626625610000|2021-07-18 16:26:50|31506.8|31366.8|31511|31371|31511.1|31371.1|31506|31366|22
1626625620000|2021-07-18 16:27:00|31510.7|31370.7|31516.7|31376.7|31516.7|31376.7|31510.7|31370.7|30
1626625630000|2021-07-18 16:27:10|31517.1|31377.1|31524|31384|31524.6|31384.6|31517.1|31377.1|26
1626625640000|2021-07-18 16:27:20|31524.1|31384.1|31528.6|31388.6|31528.6|31388.6|31522.5|31382.5|24
1626625650000|2021-07-18 16:27:30|31528.8|31388.8|31527|31387|31531|31391|31526.1|31386.1|22
1626625660000|2021-07-18 16:27:40|31527.2|31387.2|31528.4|31388.4|31528.8|31388.8|31527|31387|25
1626625670000|2021-07-18 16:27:50|31528.6|31388.6|31527.5|31387.5|31529.7|31389.7|31527.3|31387.3|29
1626625680000|2021-07-18 16:28:00|31527.7|31387.7|31529.4|31389.4|31529.4|31389.4|31527.4|31387.4|8
1626625690000|2021-07-18 16:28:10|31529.3|31389.3|31528.7|31388.7|31529.5|31389.5|31528.3|31388.3|18
1626625700000|2021-07-18 16:28:20|31528.3|31388.3|31530.8|31390.8|31532|31392|31527.4|31387.4|21
1626625710000|2021-07-18 16:28:30|31531.5|31391.5|31531.3|31391.3|31531.8|31391.8|31529|31389|23
1626625720000|2021-07-18 16:28:40|31531.1|31391.1|31529.7|31389.7|31536.4|31396.4|31529.7|31389.7|29
1626625730000|2021-07-18 16:28:50|31530.3|31390.3|31530.6|31390.6|31532.1|31392.1|31529.8|31389.8|28
1626625740000|2021-07-18 16:29:00|31530.7|31390.7|31534|31394|31534|31394|31530.7|31390.7|19
1626625750000|2021-07-18 16:29:10|31533.6|31393.6|31523.1|31383.1|31534.1|31394.1|31523.1|31383.1|23
1626625760000|2021-07-18 16:29:20|31523.5|31383.5|31518.7|31378.7|31524.7|31384.7|31518.7|31378.7|15
1626625770000|2021-07-18 16:29:30|31519.1|31379.1|31526|31386|31526.3|31386.3|31518.9|31378.9|26
1626625780000|2021-07-18 16:29:40|31525.8|31385.8|31526|31386|31526.1|31386.1|31524.5|31384.5|23
1626625790000|2021-07-18 16:29:50|31525.9|31385.9|31528.5|31388.5|31528.7|31388.7|31525.9|31385.9|17
1626625800000|2021-07-18 16:30:00|31528.6|31388.6|31525.7|31385.7|31529.8|31389.8|31525.6|31385.6|24
1626625810000|2021-07-18 16:30:10|31526.4|31386.4|31517.7|31377.7|31526.4|31386.4|31516.7|31376.7|25
1626625820000|2021-07-18 16:30:20|31517.8|31377.8|31512.1|31372.1|31518|31378|31511.4|31371.4|26
1626625830000|2021-07-18 16:30:30|31512.8|31372.8|31514.5|31374.5|31514.7|31374.7|31512.8|31372.8|28
1626625840000|2021-07-18 16:30:40|31514.7|31374.7|31512.3|31372.3|31515.1|31375.1|31512.1|31372.1|22
1626625850000|2021-07-18 16:30:50|31512.4|31372.4|31502.4|31362.4|31512.4|31372.4|31502|31362|22
1626625860000|2021-07-18 16:31:00|31502.2|31362.2|31505.9|31365.9|31507.1|31367.1|31502.2|31362.2|23
1626625870000|2021-07-18 16:31:10|31506.2|31366.2|31506.7|31366.7|31507.8|31367.8|31505|31365|24
1626625880000|2021-07-18 16:31:20|31506.8|31366.8|31506.4|31366.4|31508|31368|31505.6|31365.6|26
1626625890000|2021-07-18 16:31:30|31506.3|31366.3|31507.1|31367.1|31507.1|31367.1|31504.3|31364.3|20
1626625900000|2021-07-18 16:31:40|31506.6|31366.6|31508|31368|31508.2|31368.2|31504.5|31364.5|30
1626625910000|2021-07-18 16:31:50|31507.3|31367.3|31507.7|31367.7|31507.7|31367.7|31506.6|31366.6|24
1626625920000|2021-07-18 16:32:00|31508.1|31368.1|31498.7|31358.7|31508.1|31368.1|31498.4|31358.4|23
1626625930000|2021-07-18 16:32:10|31498.3|31358.3|31500.1|31360.1|31501.2|31361.2|31498.3|31358.3|38
1626625940000|2021-07-18 16:32:20|31499.8|31359.8|31501.1|31361.1|31501.1|31361.1|31499|31359|18
1626625950000|2021-07-18 16:32:30|31501.2|31361.2|31502.7|31362.7|31502.9|31362.9|31500.6|31360.6|19
1626625960000|2021-07-18 16:32:40|31502.3|31362.3|31505|31365|31510.8|31370.8|31502.3|31362.3|17
1626625970000|2021-07-18 16:32:50|31503.3|31363.3|31506.5|31366.5|31506.9|31366.9|31502.2|31362.2|33
1626625980000|2021-07-18 16:33:00|31507.9|31367.9|31505.6|31365.6|31508.2|31368.2|31505.6|31365.6|20
1626625990000|2021-07-18 16:33:10|31506.4|31366.4|31507.8|31367.8|31508.6|31368.6|31506.4|31366.4|16
1626626000000|2021-07-18 16:33:20|31507.9|31367.9|31512.6|31372.6|31514.7|31374.7|31507.9|31367.9|29
1626626010000|2021-07-18 16:33:30|31512.2|31372.2|31505.3|31365.3|31512.5|31372.5|31505.3|31365.3|24
1626626020000|2021-07-18 16:33:40|31505.2|31365.2|31503.7|31363.7|31506.4|31366.4|31503.7|31363.7|25
1626626030000|2021-07-18 16:33:50|31503.5|31363.5|31503.6|31363.6|31504.9|31364.9|31503|31363|17
1626626040000|2021-07-18 16:34:00|31503.7|31363.7|31503.5|31363.5|31504.4|31364.4|31503.1|31363.1|12
1626626050000|2021-07-18 16:34:10|31504.8|31364.8|31507.6|31367.6|31508.5|31368.5|31504.6|31364.6|18
1626626060000|2021-07-18 16:34:20|31507.7|31367.7|31508.1|31368.1|31508.1|31368.1|31507.2|31367.2|12
1626626070000|2021-07-18 16:34:30|31505.7|31365.7|31504|31364|31506.8|31366.8|31504|31364|12
1626626080000|2021-07-18 16:34:40|31504.1|31364.1|31503.8|31363.8|31504.8|31364.8|31502.6|31362.6|22
1626626090000|2021-07-18 16:34:50|31503.7|31363.7|31502.8|31362.8|31504.7|31364.7|31502.8|31362.8|19
1626626100000|2021-07-18 16:35:00|31503.2|31363.2|31502|31362|31505.1|31365.1|31501.7|31361.7|25
1626626110000|2021-07-18 16:35:10|31502.1|31362.1|31500.8|31360.8|31502.2|31362.2|31499.9|31359.9|39
1626626120000|2021-07-18 16:35:20|31501.2|31361.2|31498.8|31358.8|31501.2|31361.2|31498.5|31358.5|33
1626626130000|2021-07-18 16:35:30|31499.1|31359.1|31498.1|31358.1|31499.1|31359.1|31497.1|31357.1|26
1626626140000|2021-07-18 16:35:40|31498.6|31358.6|31497.7|31357.7|31499.1|31359.1|31497|31357|31
1626626150000|2021-07-18 16:35:50|31497.9|31357.9|31487.7|31347.7|31497.9|31357.9|31487.7|31347.7|35
1626626160000|2021-07-18 16:36:00|31487.4|31347.4|31490.3|31350.3|31490.3|31350.3|31487.3|31347.3|29
1626626170000|2021-07-18 16:36:10|31490.4|31350.4|31492.7|31352.7|31492.7|31352.7|31489.8|31349.8|13
1626626180000|2021-07-18 16:36:20|31492.4|31352.4|31488.3|31348.3|31492.5|31352.5|31488.3|31348.3|12
1626626190000|2021-07-18 16:36:30|31488.1|31348.1|31488|31348|31488.5|31348.5|31487.8|31347.8|12
1626626200000|2021-07-18 16:36:40|31489.5|31349.5|31490.5|31350.5|31490.7|31350.7|31489.5|31349.5|8
1626626210000|2021-07-18 16:36:50|31490.7|31350.7|31496.8|31356.8|31496.8|31356.8|31490.7|31350.7|18
1626626220000|2021-07-18 16:37:00|31496.1|31356.1|31491.5|31351.5|31497.6|31357.6|31489.4|31349.4|31
1626626230000|2021-07-18 16:37:10|31491.2|31351.2|31492.5|31352.5|31492.7|31352.7|31491.1|31351.1|14
1626626240000|2021-07-18 16:37:20|31492.6|31352.6|31494.8|31354.8|31494.9|31354.9|31491.3|31351.3|20
1626626250000|2021-07-18 16:37:30|31494.9|31354.9|31491.3|31351.3|31495.4|31355.4|31491.3|31351.3|25
1626626260000|2021-07-18 16:37:40|31491.4|31351.4|31491.5|31351.5|31492.1|31352.1|31490.6|31350.6|28
1626626270000|2021-07-18 16:37:50|31491.4|31351.4|31491.5|31351.5|31492.2|31352.2|31491|31351|16
1626626280000|2021-07-18 16:38:00|31491.6|31351.6|31491.6|31351.6|31493.1|31353.1|31491.4|31351.4|16
1626626290000|2021-07-18 16:38:10|31491.5|31351.5|31487.5|31347.5|31491.8|31351.8|31487.4|31347.4|15
1626626300000|2021-07-18 16:38:20|31488.1|31348.1|31483.8|31343.8|31488.1|31348.1|31480|31340|24
1626626310000|2021-07-18 16:38:30|31483.9|31343.9|31479.7|31339.7|31483.9|31343.9|31479|31339|10
1626626320000|2021-07-18 16:38:40|31480|31340|31482.5|31342.5|31482.6|31342.6|31479.6|31339.6|19
1626626330000|2021-07-18 16:38:50|31482.7|31342.7|31484.2|31344.2|31487.8|31347.8|31482.4|31342.4|24
1626626340000|2021-07-18 16:39:00|31484.1|31344.1|31484.1|31344.1|31484.3|31344.3|31483.7|31343.7|12
1626626350000|2021-07-18 16:39:10|31484|31344|31484.6|31344.6|31485.4|31345.4|31484|31344|18
1626626360000|2021-07-18 16:39:20|31484|31344|31484|31344|31484.1|31344.1|31483.3|31343.3|13
1626626370000|2021-07-18 16:39:30|31483.8|31343.8|31483.3|31343.3|31485.6|31345.6|31483.3|31343.3|9
1626626380000|2021-07-18 16:39:40|31483.1|31343.1|31484.9|31344.9|31485.3|31345.3|31482.9|31342.9|8
1626626390000|2021-07-18 16:39:50|31484.7|31344.7|31488.6|31348.6|31488.7|31348.7|31484.6|31344.6|16
1626626400000|2021-07-18 16:40:00|31488.7|31348.7|31488.6|31348.6|31489.3|31349.3|31488.3|31348.3|23
1626626410000|2021-07-18 16:40:10|31489.1|31349.1|31488.6|31348.6|31489.1|31349.1|31488.6|31348.6|4
1626626420000|2021-07-18 16:40:20|31488.9|31348.9|31489.5|31349.5|31489.5|31349.5|31488.2|31348.2|11
1626626430000|2021-07-18 16:40:30|31489.1|31349.1|31491.2|31351.2|31492.4|31352.4|31489.1|31349.1|15
1626626440000|2021-07-18 16:40:40|31491.5|31351.5|31492|31352|31492|31352|31491.2|31351.2|14
1626626450000|2021-07-18 16:40:50|31491.4|31351.4|31493.6|31353.6|31494.5|31354.5|31491.2|31351.2|13
1626626460000|2021-07-18 16:41:00|31494.3|31354.3|31495|31355|31495.9|31355.9|31491.3|31351.3|21
1626626470000|2021-07-18 16:41:10|31494.4|31354.4|31488|31348|31494.4|31354.4|31488|31348|18
1626626480000|2021-07-18 16:41:20|31487.4|31347.4|31484.5|31344.5|31487.4|31347.4|31483.9|31343.9|9
1626626490000|2021-07-18 16:41:30|31484.4|31344.4|31484.5|31344.5|31485.1|31345.1|31484.4|31344.4|13
1626626500000|2021-07-18 16:41:40|31485.1|31345.1|31479.3|31339.3|31485.1|31345.1|31479|31339|19
1626626510000|2021-07-18 16:41:50|31479.7|31339.7|31482.3|31342.3|31483.8|31343.8|31479.7|31339.7|22
1626626520000|2021-07-18 16:42:00|31482.2|31342.2|31493.5|31353.5|31493.5|31353.5|31482.2|31342.2|24
1626626530000|2021-07-18 16:42:10|31493.6|31353.6|31488.8|31348.8|31493.6|31353.6|31486|31346|19
1626626540000|2021-07-18 16:42:20|31488.7|31348.7|31492.5|31352.5|31492.5|31352.5|31485.5|31345.5|27
1626626550000|2021-07-18 16:42:30|31492.2|31352.2|31496.1|31356.1|31496.1|31356.1|31491.6|31351.6|26
1626626560000|2021-07-18 16:42:40|31495.7|31355.7|31494.7|31354.7|31495.7|31355.7|31493.4|31353.4|31
1626626570000|2021-07-18 16:42:50|31494.8|31354.8|31497.1|31357.1|31497.1|31357.1|31494|31354|22
1626626580000|2021-07-18 16:43:00|31497.9|31357.9|31501.3|31361.3|31502.1|31362.1|31496|31356|24
1626626590000|2021-07-18 16:43:10|31501.7|31361.7|31499.3|31359.3|31502.2|31362.2|31499|31359|25
1626626600000|2021-07-18 16:43:20|31499.5|31359.5|31492.6|31352.6|31499.5|31359.5|31492.3|31352.3|16
1626626610000|2021-07-18 16:43:30|31492.5|31352.5|31491|31351|31492.6|31352.6|31490.7|31350.7|12
1626626620000|2021-07-18 16:43:40|31490.9|31350.9|31492.3|31352.3|31492.5|31352.5|31488.3|31348.3|17
1626626630000|2021-07-18 16:43:50|31492.5|31352.5|31492|31352|31492.7|31352.7|31492|31352|5
1626626640000|2021-07-18 16:44:00|31492.8|31352.8|31492.3|31352.3|31492.8|31352.8|31491.3|31351.3|15
1626626650000|2021-07-18 16:44:10|31492.5|31352.5|31492.2|31352.2|31492.5|31352.5|31492.2|31352.2|3
1626626660000|2021-07-18 16:44:20|31492.7|31352.7|31493.9|31353.9|31494.3|31354.3|31492.7|31352.7|12
1626626670000|2021-07-18 16:44:30|31494|31354|31495.1|31355.1|31495.8|31355.8|31493.6|31353.6|15
1626626680000|2021-07-18 16:44:40|31494.9|31354.9|31499.9|31359.9|31499.9|31359.9|31494.7|31354.7|16
1626626690000|2021-07-18 16:44:50|31499.6|31359.6|31505.8|31365.8|31505.8|31365.8|31499.6|31359.6|27
1626626700000|2021-07-18 16:45:00|31505.9|31365.9|31506.8|31366.8|31506.8|31366.8|31505.7|31365.7|16
1626626710000|2021-07-18 16:45:10|31507.1|31367.1|31508.7|31368.7|31508.7|31368.7|31505.2|31365.2|15
1626626720000|2021-07-18 16:45:20|31508.3|31368.3|31517.4|31377.4|31518.1|31378.1|31508.3|31368.3|31
1626626730000|2021-07-18 16:45:30|31516.8|31376.8|31514.6|31374.6|31518.4|31378.4|31510.7|31370.7|35
1626626740000|2021-07-18 16:45:40|31513.9|31373.9|31514.6|31374.6|31515.2|31375.2|31513.9|31373.9|22
1626626750000|2021-07-18 16:45:50|31514.1|31374.1|31511.5|31371.5|31516.6|31376.6|31511.3|31371.3|18
1626626760000|2021-07-18 16:46:00|31511.3|31371.3|31510.6|31370.6|31512.2|31372.2|31510.2|31370.2|12
1626626770000|2021-07-18 16:46:10|31506.5|31366.5|31505.8|31365.8|31509.1|31369.1|31505.5|31365.5|29
1626626780000|2021-07-18 16:46:20|31505.7|31365.7|31505.1|31365.1|31505.8|31365.8|31504.4|31364.4|13
1626626790000|2021-07-18 16:46:30|31505.3|31365.3|31510.1|31370.1|31510.1|31370.1|31505.3|31365.3|24
1626626800000|2021-07-18 16:46:40|31510.4|31370.4|31510.9|31370.9|31510.9|31370.9|31510.4|31370.4|10
1626626810000|2021-07-18 16:46:50|31511.5|31371.5|31515.1|31375.1|31515.1|31375.1|31511.5|31371.5|22
1626626820000|2021-07-18 16:47:00|31514.8|31374.8|31523.9|31383.9|31524.1|31384.1|31514.6|31374.6|28
1626626830000|2021-07-18 16:47:10|31523.3|31383.3|31523.5|31383.5|31524.5|31384.5|31523|31383|17
1626626840000|2021-07-18 16:47:20|31523.7|31383.7|31525.3|31385.3|31528.2|31388.2|31523.7|31383.7|25
1626626850000|2021-07-18 16:47:30|31525.1|31385.1|31524.7|31384.7|31525.6|31385.6|31524|31384|19
1626626860000|2021-07-18 16:47:40|31524.8|31384.8|31528.5|31388.5|31528.6|31388.6|31524.5|31384.5|21
1626626870000|2021-07-18 16:47:50|31528.6|31388.6|31527.5|31387.5|31528.8|31388.8|31525|31385|25
1626626880000|2021-07-18 16:48:00|31525.4|31385.4|31521.6|31381.6|31526.2|31386.2|31521.6|31381.6|20
1626626890000|2021-07-18 16:48:10|31521.4|31381.4|31517.2|31377.2|31521.6|31381.6|31517.2|31377.2|11
1626626900000|2021-07-18 16:48:20|31516.5|31376.5|31514.9|31374.9|31518.2|31378.2|31513.9|31373.9|19
1626626910000|2021-07-18 16:48:30|31514.5|31374.5|31521|31381|31521.2|31381.2|31514.5|31374.5|19
1626626920000|2021-07-18 16:48:40|31521.1|31381.1|31518.8|31378.8|31521.8|31381.8|31518.8|31378.8|19
1626626930000|2021-07-18 16:48:50|31517.7|31377.7|31524.1|31384.1|31524.2|31384.2|31513|31373|29
1626626940000|2021-07-18 16:49:00|31523.7|31383.7|31530.5|31390.5|31531|31391|31522.7|31382.7|32
1626626950000|2021-07-18 16:49:10|31530.9|31390.9|31531.3|31391.3|31532.9|31392.9|31530.9|31390.9|26
1626626960000|2021-07-18 16:49:20|31531.4|31391.4|31529.2|31389.2|31532.3|31392.3|31529|31389|28
1626626970000|2021-07-18 16:49:30|31530.2|31390.2|31528.8|31388.8|31530.4|31390.4|31528.8|31388.8|26
1626626980000|2021-07-18 16:49:40|31529.3|31389.3|31530.7|31390.7|31530.7|31390.7|31529.3|31389.3|18
1626626990000|2021-07-18 16:49:50|31531.4|31391.4|31565|31425|31578.2|31438.2|31531.4|31391.4|35
1626627000000|2021-07-18 16:50:00|31564.8|31424.8|31596.2|31456.2|31596.2|31456.2|31563.6|31423.6|35
1626627010000|2021-07-18 16:50:10|31597.8|31457.8|31606|31466|31630.3|31490.3|31595.8|31455.8|38
1626627020000|2021-07-18 16:50:20|31606.1|31466.1|31608.6|31468.6|31619.7|31479.7|31606.1|31466.1|34
1626627030000|2021-07-18 16:50:30|31607.7|31467.7|31594.8|31454.8|31608.1|31468.1|31593.7|31453.7|36
1626627040000|2021-07-18 16:50:40|31593.7|31453.7|31595.9|31455.9|31595.9|31455.9|31592.4|31452.4|33
1626627050000|2021-07-18 16:50:50|31595.3|31455.3|31576.2|31436.2|31595.3|31455.3|31573.8|31433.8|29
1626627060000|2021-07-18 16:51:00|31578|31438|31564|31424|31580.5|31440.5|31564|31424|32
1626627070000|2021-07-18 16:51:10|31564.1|31424.1|31560.8|31420.8|31564.3|31424.3|31557.1|31417.1|30
1626627080000|2021-07-18 16:51:20|31561.3|31421.3|31564|31424|31565.6|31425.6|31560.7|31420.7|21
1626627090000|2021-07-18 16:51:30|31564.2|31424.2|31562.7|31422.7|31567|31427|31562.7|31422.7|29
1626627100000|2021-07-18 16:51:40|31562.5|31422.5|31577.9|31437.9|31577.9|31437.9|31562.2|31422.2|35
1626627110000|2021-07-18 16:51:50|31578.2|31438.2|31580.5|31440.5|31583.8|31443.8|31578.2|31438.2|31
1626627120000|2021-07-18 16:52:00|31580.6|31440.6|31584.2|31444.2|31584.6|31444.6|31580.6|31440.6|25
1626627130000|2021-07-18 16:52:10|31583.9|31443.9|31581.5|31441.5|31590.8|31450.8|31581.5|31441.5|27
1626627140000|2021-07-18 16:52:20|31581.9|31441.9|31581.9|31441.9|31581.9|31441.9|31579.7|31439.7|18
1626627150000|2021-07-18 16:52:30|31582.4|31442.4|31581.4|31441.4|31584.5|31444.5|31581.3|31441.3|17
1626627160000|2021-07-18 16:52:40|31582.2|31442.2|31579.9|31439.9|31582.6|31442.6|31579.9|31439.9|22
1626627170000|2021-07-18 16:52:50|31576.9|31436.9|31572.1|31432.1|31576.9|31436.9|31571.5|31431.5|28
1626627180000|2021-07-18 16:53:00|31572.5|31432.5|31583.9|31443.9|31583.9|31443.9|31571.9|31431.9|30
1626627190000|2021-07-18 16:53:10|31584.6|31444.6|31589.2|31449.2|31589.2|31449.2|31582.3|31442.3|23
1626627200000|2021-07-18 16:53:20|31588.8|31448.8|31583.6|31443.6|31590.5|31450.5|31583.5|31443.5|12
1626627210000|2021-07-18 16:53:30|31584.7|31444.7|31582.4|31442.4|31584.7|31444.7|31582.4|31442.4|21
1626627220000|2021-07-18 16:53:40|31583.2|31443.2|31584.5|31444.5|31584.5|31444.5|31582.6|31442.6|18
1626627230000|2021-07-18 16:53:50|31582.9|31442.9|31584.1|31444.1|31584.8|31444.8|31582.9|31442.9|18
1626627240000|2021-07-18 16:54:00|31584.5|31444.5|31592.3|31452.3|31592.3|31452.3|31584.5|31444.5|13
1626627250000|2021-07-18 16:54:10|31592.5|31452.5|31593|31453|31594.5|31454.5|31589.9|31449.9|18
1626627260000|2021-07-18 16:54:20|31591.9|31451.9|31585.7|31445.7|31593|31453|31585.7|31445.7|24
1626627270000|2021-07-18 16:54:30|31585.5|31445.5|31589.9|31449.9|31590.3|31450.3|31585.5|31445.5|18
1626627280000|2021-07-18 16:54:40|31590|31450|31585.2|31445.2|31590.7|31450.7|31585.2|31445.2|18
1626627290000|2021-07-18 16:54:50|31585.3|31445.3|31585.1|31445.1|31586.2|31446.2|31583.4|31443.4|24
1626627300000|2021-07-18 16:55:00|31585.6|31445.6|31587|31447|31589.1|31449.1|31584.6|31444.6|21
1626627310000|2021-07-18 16:55:10|31586.7|31446.7|31586.5|31446.5|31587.6|31447.6|31586.1|31446.1|16
1626627320000|2021-07-18 16:55:20|31586.8|31446.8|31584.9|31444.9|31586.8|31446.8|31584.9|31444.9|7
1626627330000|2021-07-18 16:55:30|31585.7|31445.7|31582.5|31442.5|31585.7|31445.7|31581.8|31441.8|6
1626627340000|2021-07-18 16:55:40|31582.3|31442.3|31582.7|31442.7|31583.2|31443.2|31582.1|31442.1|10
1626627350000|2021-07-18 16:55:50|31582.4|31442.4|31578.6|31438.6|31583.3|31443.3|31578|31438|16
1626627360000|2021-07-18 16:56:00|31578.8|31438.8|31573.4|31433.4|31578.8|31438.8|31573.4|31433.4|18
1626627370000|2021-07-18 16:56:10|31572.9|31432.9|31568.9|31428.9|31573.5|31433.5|31568.2|31428.2|26
1626627380000|2021-07-18 16:56:20|31569.4|31429.4|31567|31427|31569.4|31429.4|31565.8|31425.8|14
1626627390000|2021-07-18 16:56:30|31566.4|31426.4|31561.9|31421.9|31566.4|31426.4|31561.9|31421.9|14
1626627400000|2021-07-18 16:56:40|31561.8|31421.8|31552.4|31412.4|31563.6|31423.6|31552|31412|30
1626627410000|2021-07-18 16:56:50|31552.8|31412.8|31554.1|31414.1|31555.6|31415.6|31552.2|31412.2|22
1626627420000|2021-07-18 16:57:00|31554.8|31414.8|31556.2|31416.2|31556.2|31416.2|31552.6|31412.6|17
1626627430000|2021-07-18 16:57:10|31559.9|31419.9|31558.2|31418.2|31561.8|31421.8|31557.9|31417.9|31
1626627440000|2021-07-18 16:57:20|31558.1|31418.1|31554.3|31414.3|31558.1|31418.1|31553.1|31413.1|27
1626627450000|2021-07-18 16:57:30|31553.3|31413.3|31552.5|31412.5|31554.4|31414.4|31551.4|31411.4|24
1626627460000|2021-07-18 16:57:40|31553.5|31413.5|31554.3|31414.3|31554.3|31414.3|31552.5|31412.5|17
1626627470000|2021-07-18 16:57:50|31553.4|31413.4|31554.7|31414.7|31555.2|31415.2|31553.4|31413.4|13
1626627480000|2021-07-18 16:58:00|31555.5|31415.5|31554.4|31414.4|31556.1|31416.1|31554.4|31414.4|10
1626627490000|2021-07-18 16:58:10|31555.8|31415.8|31554.8|31414.8|31556.6|31416.6|31554.4|31414.4|19
1626627500000|2021-07-18 16:58:20|31554.5|31414.5|31551.6|31411.6|31554.7|31414.7|31551.3|31411.3|10
1626627510000|2021-07-18 16:58:30|31551.7|31411.7|31551.4|31411.4|31551.7|31411.7|31550.1|31410.1|5
1626627520000|2021-07-18 16:58:40|31550.6|31410.6|31550.6|31410.6|31551|31411|31549.3|31409.3|13
1626627530000|2021-07-18 16:58:50|31549.9|31409.9|31552.2|31412.2|31552.5|31412.5|31549.9|31409.9|9
1626627540000|2021-07-18 16:59:00|31551.7|31411.7|31550.3|31410.3|31552.2|31412.2|31550.1|31410.1|13
1626627550000|2021-07-18 16:59:10|31550.2|31410.2|31547.7|31407.7|31550.2|31410.2|31547.5|31407.5|9
1626627560000|2021-07-18 16:59:20|31548.4|31408.4|31547.1|31407.1|31548.4|31408.4|31547.1|31407.1|12
1626627570000|2021-07-18 16:59:30|31546.3|31406.3|31547.6|31407.6|31548.3|31408.3|31546.3|31406.3|12
1626627580000|2021-07-18 16:59:40|31548|31408|31551.2|31411.2|31551.9|31411.9|31544.1|31404.1|23
1626627590000|2021-07-18 16:59:50|31551.1|31411.1|31551.3|31411.3|31553.6|31413.6|31551.1|31411.1|22
1626627600000|2021-07-18 17:00:00|31551.1|31411.1|31550.2|31410.2|31551.1|31411.1|31550.2|31410.2|9
1626627610000|2021-07-18 17:00:10|31550.3|31410.3|31550.8|31410.8|31551.6|31411.6|31550.2|31410.2|16
1626627620000|2021-07-18 17:00:20|31551|31411|31550.8|31410.8|31551|31411|31550.8|31410.8|2
1626627630000|2021-07-18 17:00:30|31550.5|31410.5|31550.5|31410.5|31550.5|31410.5|31550.5|31410.5|1
1626627640000|2021-07-18 17:00:40|31550.4|31410.4|31550.4|31410.4|31550.4|31410.4|31550.1|31410.1|3
1626627650000|2021-07-18 17:00:50|31550.2|31410.2|31549.7|31409.7|31550.2|31410.2|31549.7|31409.7|3
1626627660000|2021-07-18 17:01:00|31549.6|31409.6|31547.8|31407.8|31549.6|31409.6|31545.5|31405.5|20
1626627670000|2021-07-18 17:01:10|31547|31407|31547.1|31407.1|31547.2|31407.2|31544.9|31404.9|17
1626627680000|2021-07-18 17:01:20|31546.9|31406.9|31545|31405|31547|31407|31545|31405|12
1626627690000|2021-07-18 17:01:30|31544.4|31404.4|31537.6|31397.6|31544.4|31404.4|31537.6|31397.6|12
1626627700000|2021-07-18 17:01:40|31537.3|31397.3|31536.9|31396.9|31537.4|31397.4|31535.6|31395.6|23
1626627710000|2021-07-18 17:01:50|31536.5|31396.5|31533|31393|31536.6|31396.6|31533|31393|11
1626627720000|2021-07-18 17:02:00|31532.7|31392.7|31541.4|31401.4|31541.4|31401.4|31532.7|31392.7|16
1626627730000|2021-07-18 17:02:10|31541.2|31401.2|31542.7|31402.7|31542.7|31402.7|31540.6|31400.6|14
1626627740000|2021-07-18 17:02:20|31543.1|31403.1|31540.1|31400.1|31543.1|31403.1|31536|31396|20
1626627750000|2021-07-18 17:02:30|31540.4|31400.4|31537.5|31397.5|31540.4|31400.4|31537.5|31397.5|12
1626627760000|2021-07-18 17:02:40|31537.2|31397.2|31535.5|31395.5|31538|31398|31535.5|31395.5|13
1626627770000|2021-07-18 17:02:50|31535.4|31395.4|31534.8|31394.8|31537.7|31397.7|31534.6|31394.6|25
1626627780000|2021-07-18 17:03:00|31536.8|31396.8|31537.6|31397.6|31537.7|31397.7|31536.8|31396.8|12
1626627790000|2021-07-18 17:03:10|31537.7|31397.7|31537.3|31397.3|31537.7|31397.7|31537.3|31397.3|7
1626627800000|2021-07-18 17:03:20|31537.6|31397.6|31543.9|31403.9|31543.9|31403.9|31537.6|31397.6|15
1626627810000|2021-07-18 17:03:30|31543.8|31403.8|31543.8|31403.8|31543.8|31403.8|31543.1|31403.1|15
1626627820000|2021-07-18 17:03:40|31543.7|31403.7|31540.3|31400.3|31543.7|31403.7|31540.3|31400.3|12
1626627830000|2021-07-18 17:03:50|31540.4|31400.4|31534.8|31394.8|31540.4|31400.4|31532.3|31392.3|8
1626627840000|2021-07-18 17:04:00|31533.9|31393.9|31533.6|31393.6|31534.8|31394.8|31533.6|31393.6|12
1626627850000|2021-07-18 17:04:10|31533.8|31393.8|31532.8|31392.8|31533.8|31393.8|31532.6|31392.6|12
1626627860000|2021-07-18 17:04:20|31532.9|31392.9|31532.9|31392.9|31532.9|31392.9|31532.8|31392.8|5
1626627870000|2021-07-18 17:04:30|31532.8|31392.8|31533.1|31393.1|31533.1|31393.1|31532.8|31392.8|2
1626627880000|2021-07-18 17:04:40|31532.9|31392.9|31532.9|31392.9|31532.9|31392.9|31532.9|31392.9|1
1626627890000|2021-07-18 17:04:50|31533|31393|31527|31387|31533.2|31393.2|31527|31387|9
1626627900000|2021-07-18 17:05:00|31527.6|31387.6|31531.7|31391.7|31531.7|31391.7|31525.2|31385.2|21
1626627910000|2021-07-18 17:05:10|31532.2|31392.2|31535|31395|31535|31395|31531.2|31391.2|17
1626627920000|2021-07-18 17:05:20|31534.7|31394.7|31534.3|31394.3|31535.6|31395.6|31534.2|31394.2|19
1626627930000|2021-07-18 17:05:30|31534.1|31394.1|31536.2|31396.2|31536.2|31396.2|31533.7|31393.7|8
1626627940000|2021-07-18 17:05:40|31535.9|31395.9|31536.3|31396.3|31536.7|31396.7|31535.9|31395.9|9
1626627950000|2021-07-18 17:05:50|31536.2|31396.2|31536.5|31396.5|31536.8|31396.8|31536|31396|12
1626627960000|2021-07-18 17:06:00|31536.3|31396.3|31536.6|31396.6|31536.6|31396.6|31536.3|31396.3|12
1626627970000|2021-07-18 17:06:10|31536.3|31396.3|31529.8|31389.8|31536.6|31396.6|31528.8|31388.8|20
1626627980000|2021-07-18 17:06:20|31529.4|31389.4|31528.4|31388.4|31530|31390|31526.7|31386.7|18
1626627990000|2021-07-18 17:06:30|31528.2|31388.2|31529.8|31389.8|31530.2|31390.2|31528.2|31388.2|11
1626628000000|2021-07-18 17:06:40|31529.9|31389.9|31530.9|31390.9|31531.3|31391.3|31529.9|31389.9|12
1626628010000|2021-07-18 17:06:50|31531.1|31391.1|31528.8|31388.8|31531.1|31391.1|31528.8|31388.8|9
1626628020000|2021-07-18 17:07:00|31528.4|31388.4|31528.9|31388.9|31529.2|31389.2|31526.6|31386.6|9
1626628030000|2021-07-18 17:07:10|31529.2|31389.2|31529.1|31389.1|31529.7|31389.7|31528.3|31388.3|19
1626628040000|2021-07-18 17:07:20|31529.8|31389.8|31529.7|31389.7|31529.9|31389.9|31529.3|31389.3|9
1626628050000|2021-07-18 17:07:30|31530.4|31390.4|31531.2|31391.2|31531.2|31391.2|31530.2|31390.2|14
1626628060000|2021-07-18 17:07:40|31531.3|31391.3|31530.7|31390.7|31531.3|31391.3|31530.7|31390.7|6
1626628070000|2021-07-18 17:07:50|31529.8|31389.8|31529.9|31389.9|31529.9|31389.9|31529.2|31389.2|4
1626628080000|2021-07-18 17:08:00|31529.6|31389.6|31529.9|31389.9|31530|31390|31528.5|31388.5|11
1626628090000|2021-07-18 17:08:10|31529.3|31389.3|31532.9|31392.9|31532.9|31392.9|31529.3|31389.3|13
1626628100000|2021-07-18 17:08:20|31532.1|31392.1|31531.9|31391.9|31533.8|31393.8|31531.9|31391.9|15
1626628110000|2021-07-18 17:08:30|31531.8|31391.8|31529.7|31389.7|31531.8|31391.8|31529.5|31389.5|11
1626628120000|2021-07-18 17:08:40|31530.3|31390.3|31528.8|31388.8|31530.3|31390.3|31528.7|31388.7|11
1626628130000|2021-07-18 17:08:50|31529.2|31389.2|31528.7|31388.7|31530.8|31390.8|31528.7|31388.7|19
1626628140000|2021-07-18 17:09:00|31529.6|31389.6|31529.6|31389.6|31530.5|31390.5|31529.3|31389.3|18
1626628150000|2021-07-18 17:09:10|31530|31390|31530.8|31390.8|31530.8|31390.8|31528.5|31388.5|15
1626628160000|2021-07-18 17:09:20|31530.7|31390.7|31529.6|31389.6|31531|31391|31529.6|31389.6|13
1626628170000|2021-07-18 17:09:30|31530.2|31390.2|31526.3|31386.3|31530.2|31390.2|31526.3|31386.3|15
1626628180000|2021-07-18 17:09:40|31526.4|31386.4|31526|31386|31526.4|31386.4|31526|31386|4
1626628190000|2021-07-18 17:09:50|31526.3|31386.3|31525.7|31385.7|31529.8|31389.8|31525.7|31385.7|22
1626628200000|2021-07-18 17:10:00|31525.1|31385.1|31519.1|31379.1|31525.1|31385.1|31517.6|31377.6|16
1626628210000|2021-07-18 17:10:10|31519|31379|31521.2|31381.2|31521.2|31381.2|31516.3|31376.3|26
1626628220000|2021-07-18 17:10:20|31521.1|31381.1|31517.4|31377.4|31521.7|31381.7|31516.1|31376.1|22
1626628230000|2021-07-18 17:10:30|31516.9|31376.9|31519.6|31379.6|31519.6|31379.6|31516.5|31376.5|19
1626628240000|2021-07-18 17:10:40|31520.1|31380.1|31520.6|31380.6|31521.7|31381.7|31520.1|31380.1|11
1626628250000|2021-07-18 17:10:50|31520.8|31380.8|31520.8|31380.8|31521.1|31381.1|31520.8|31380.8|5
1626628260000|2021-07-18 17:11:00|31518.1|31378.1|31520|31380|31520.4|31380.4|31518.1|31378.1|11
1626628270000|2021-07-18 17:11:10|31519.9|31379.9|31521.8|31381.8|31522|31382|31519.9|31379.9|13
1626628280000|2021-07-18 17:11:20|31521.5|31381.5|31533.2|31393.2|31534.2|31394.2|31521.4|31381.4|17
1626628290000|2021-07-18 17:11:30|31533.3|31393.3|31531|31391|31534.3|31394.3|31529.8|31389.8|24
1626628300000|2021-07-18 17:11:40|31531.3|31391.3|31531.2|31391.2|31532.3|31392.3|31531.1|31391.1|17
1626628310000|2021-07-18 17:11:50|31531.3|31391.3|31531.6|31391.6|31532.7|31392.7|31531.3|31391.3|12
1626628320000|2021-07-18 17:12:00|31531.3|31391.3|31519.2|31379.2|31531.3|31391.3|31519.2|31379.2|16
1626628330000|2021-07-18 17:12:10|31519.6|31379.6|31518.7|31378.7|31520.1|31380.1|31517.2|31377.2|18
1626628340000|2021-07-18 17:12:20|31518.5|31378.5|31518.9|31378.9|31520.4|31380.4|31518.4|31378.4|25
1626628350000|2021-07-18 17:12:30|31518.8|31378.8|31510.7|31370.7|31518.8|31378.8|31510.7|31370.7|19
1626628360000|2021-07-18 17:12:40|31511.3|31371.3|31510.7|31370.7|31511.3|31371.3|31509.3|31369.3|16
1626628370000|2021-07-18 17:12:50|31510.3|31370.3|31510.7|31370.7|31511.7|31371.7|31510.3|31370.3|14
1626628380000|2021-07-18 17:13:00|31510.6|31370.6|31510.7|31370.7|31510.9|31370.9|31510.4|31370.4|13
1626628390000|2021-07-18 17:13:10|31510.9|31370.9|31510.3|31370.3|31513.8|31373.8|31510.2|31370.2|24
1626628400000|2021-07-18 17:13:20|31510|31370|31510.1|31370.1|31512.3|31372.3|31510|31370|19
1626628410000|2021-07-18 17:13:30|31510.3|31370.3|31510.1|31370.1|31513.1|31373.1|31507.9|31367.9|24
1626628420000|2021-07-18 17:13:40|31510.5|31370.5|31510.3|31370.3|31510.9|31370.9|31510|31370|8
1626628430000|2021-07-18 17:13:50|31510.5|31370.5|31509.8|31369.8|31510.5|31370.5|31509.7|31369.7|9
1626628440000|2021-07-18 17:14:00|31509.9|31369.9|31509.1|31369.1|31510.5|31370.5|31509|31369|8
1626628450000|2021-07-18 17:14:10|31508.9|31368.9|31508.9|31368.9|31509.2|31369.2|31508.9|31368.9|5
1626628460000|2021-07-18 17:14:20|31509.1|31369.1|31509.2|31369.2|31509.2|31369.2|31508.7|31368.7|7
1626628470000|2021-07-18 17:14:30|31509.6|31369.6|31509.7|31369.7|31510.4|31370.4|31509|31369|10
1626628480000|2021-07-18 17:14:40|31510|31370|31509.7|31369.7|31510|31370|31509.5|31369.5|6
1626628490000|2021-07-18 17:14:50|31509.6|31369.6|31510.3|31370.3|31510.4|31370.4|31509.5|31369.5|16
1626628500000|2021-07-18 17:15:00|31510|31370|31509.7|31369.7|31510.2|31370.2|31509.5|31369.5|12
1626628510000|2021-07-18 17:15:10|31510|31370|31523.3|31383.3|31523.3|31383.3|31510|31370|16
1626628520000|2021-07-18 17:15:20|31523.5|31383.5|31527.2|31387.2|31528.6|31388.6|31523.5|31383.5|15
1626628530000|2021-07-18 17:15:30|31524.8|31384.8|31518|31378|31526.1|31386.1|31517.7|31377.7|24
1626628540000|2021-07-18 17:15:40|31518.4|31378.4|31517.3|31377.3|31519.7|31379.7|31517.2|31377.2|25
1626628550000|2021-07-18 17:15:50|31518|31378|31513.3|31373.3|31518.3|31378.3|31513|31373|28
1626628560000|2021-07-18 17:16:00|31513.5|31373.5|31511.9|31371.9|31516.9|31376.9|31511.2|31371.2|30
1626628570000|2021-07-18 17:16:10|31512|31372|31512.1|31372.1|31513.9|31373.9|31511.7|31371.7|19
1626628580000|2021-07-18 17:16:20|31511.8|31371.8|31512.8|31372.8|31513.4|31373.4|31511.2|31371.2|17
1626628590000|2021-07-18 17:16:30|31513|31373|31513.2|31373.2|31513.3|31373.3|31512.2|31372.2|8
1626628600000|2021-07-18 17:16:40|31513.3|31373.3|31512.4|31372.4|31513.3|31373.3|31512.4|31372.4|4
1626628610000|2021-07-18 17:16:50|31512.8|31372.8|31509.9|31369.9|31512.8|31372.8|31509.9|31369.9|13
1626628620000|2021-07-18 17:17:00|31510.2|31370.2|31510.1|31370.1|31510.5|31370.5|31510.1|31370.1|15
1626628630000|2021-07-18 17:17:10|31510.3|31370.3|31510.1|31370.1|31510.3|31370.3|31509.9|31369.9|7
1626628640000|2021-07-18 17:17:20|31509.9|31369.9|31514.6|31374.6|31518.3|31378.3|31507.6|31367.6|26
1626628650000|2021-07-18 17:17:30|31514.5|31374.5|31511.9|31371.9|31514.7|31374.7|31511.6|31371.6|13
1626628660000|2021-07-18 17:17:40|31512|31372|31512.3|31372.3|31512.9|31372.9|31511.9|31371.9|15
1626628670000|2021-07-18 17:17:50|31512.2|31372.2|31514.6|31374.6|31514.9|31374.9|31512.1|31372.1|16
1626628680000|2021-07-18 17:18:00|31514.2|31374.2|31514.8|31374.8|31514.8|31374.8|31514.2|31374.2|6
1626628690000|2021-07-18 17:18:10|31514.9|31374.9|31512.9|31372.9|31514.9|31374.9|31512.7|31372.7|15
1626628700000|2021-07-18 17:18:20|31512.8|31372.8|31516.9|31376.9|31516.9|31376.9|31512.8|31372.8|16
1626628710000|2021-07-18 17:18:30|31517.3|31377.3|31523|31383|31523|31383|31517.3|31377.3|29
1626628720000|2021-07-18 17:18:40|31523.1|31383.1|31518.7|31378.7|31523.1|31383.1|31518.6|31378.6|20
1626628730000|2021-07-18 17:18:50|31516.9|31376.9|31517.7|31377.7|31521.6|31381.6|31516.4|31376.4|19
1626628740000|2021-07-18 17:19:00|31518.3|31378.3|31519.3|31379.3|31519.3|31379.3|31518.3|31378.3|11
1626628750000|2021-07-18 17:19:10|31518.7|31378.7|31516.9|31376.9|31518.7|31378.7|31516.7|31376.7|12
1626628760000|2021-07-18 17:19:20|31517.3|31377.3|31518.6|31378.6|31518.6|31378.6|31516.9|31376.9|14
1626628770000|2021-07-18 17:19:30|31518.1|31378.1|31518.1|31378.1|31518.8|31378.8|31517.8|31377.8|10
1626628780000|2021-07-18 17:19:40|31517.9|31377.9|31516.6|31376.6|31517.9|31377.9|31516.6|31376.6|7
1626628790000|2021-07-18 17:19:50|31516.9|31376.9|31516.5|31376.5|31517.4|31377.4|31516.4|31376.4|13
1626628800000|2021-07-18 17:20:00|31516.6|31376.6|31516.7|31376.7|31517|31377|31516.4|31376.4|11
1626628810000|2021-07-18 17:20:10|31516.6|31376.6|31521|31381|31522.3|31382.3|31516.6|31376.6|13
1626628820000|2021-07-18 17:20:20|31521.1|31381.1|31519.6|31379.6|31521.1|31381.1|31514.1|31374.1|17
1626628830000|2021-07-18 17:20:30|31519.3|31379.3|31519.3|31379.3|31520.8|31380.8|31519.2|31379.2|11
1626628840000|2021-07-18 17:20:40|31519.2|31379.2|31520.4|31380.4|31520.4|31380.4|31518.9|31378.9|18
1626628850000|2021-07-18 17:20:50|31520.3|31380.3|31523.2|31383.2|31523.3|31383.3|31520.3|31380.3|11
1626628860000|2021-07-18 17:21:00|31523.8|31383.8|31524.3|31384.3|31526.1|31386.1|31523.8|31383.8|14
1626628870000|2021-07-18 17:21:10|31524.4|31384.4|31525.3|31385.3|31525.3|31385.3|31524.2|31384.2|9
1626628880000|2021-07-18 17:21:20|31525.1|31385.1|31524.8|31384.8|31525.5|31385.5|31524.7|31384.7|12
1626628890000|2021-07-18 17:21:30|31524.7|31384.7|31523.7|31383.7|31524.8|31384.8|31522.3|31382.3|22
1626628900000|2021-07-18 17:21:40|31523.3|31383.3|31523.2|31383.2|31523.3|31383.3|31522.9|31382.9|10
1626628910000|2021-07-18 17:21:50|31523.1|31383.1|31523.3|31383.3|31524|31384|31523.1|31383.1|7
1626628920000|2021-07-18 17:22:00|31523.1|31383.1|31523.1|31383.1|31523.1|31383.1|31523.1|31383.1|1
1626628930000|2021-07-18 17:22:10|31523.8|31383.8|31523.4|31383.4|31523.8|31383.8|31523|31383|8
1626628940000|2021-07-18 17:22:20|31523.2|31383.2|31522.5|31382.5|31523.2|31383.2|31521.7|31381.7|8
1626628950000|2021-07-18 17:22:30|31522|31382|31522.2|31382.2|31522.6|31382.6|31522|31382|8
1626628960000|2021-07-18 17:22:40|31522|31382|31520.3|31380.3|31522.3|31382.3|31517.4|31377.4|24
1626628970000|2021-07-18 17:22:50|31520.4|31380.4|31524.2|31384.2|31524.8|31384.8|31520.4|31380.4|18
1626628980000|2021-07-18 17:23:00|31523.7|31383.7|31526|31386|31526|31386|31523.7|31383.7|20
1626628990000|2021-07-18 17:23:10|31526.5|31386.5|31529|31389|31529|31389|31526.4|31386.4|12
1626629000000|2021-07-18 17:23:20|31529.1|31389.1|31526|31386|31531.7|31391.7|31526|31386|18
1626629010000|2021-07-18 17:23:30|31526.4|31386.4|31526.4|31386.4|31526.7|31386.7|31526|31386|7
1626629020000|2021-07-18 17:23:40|31527|31387|31527.5|31387.5|31528|31388|31527|31387|3
1626629030000|2021-07-18 17:23:50|31528|31388|31527.6|31387.6|31528|31388|31527.6|31387.6|2
1626629040000|2021-07-18 17:24:00|31527.9|31387.9|31526.6|31386.6|31527.9|31387.9|31524.7|31384.7|11
1626629050000|2021-07-18 17:24:10|31526.7|31386.7|31530.6|31390.6|31532|31392|31526.7|31386.7|10
1626629060000|2021-07-18 17:24:20|31530.3|31390.3|31531.8|31391.8|31532|31392|31530|31390|14
1626629070000|2021-07-18 17:24:30|31531.9|31391.9|31534.4|31394.4|31534.6|31394.6|31531.9|31391.9|13
1626629080000|2021-07-18 17:24:40|31535.9|31395.9|31532|31392|31535.9|31395.9|31531.3|31391.3|18
1626629090000|2021-07-18 17:24:50|31533.1|31393.1|31532.1|31392.1|31534.6|31394.6|31532.1|31392.1|17
1626629100000|2021-07-18 17:25:00|31532.3|31392.3|31532.6|31392.6|31534.3|31394.3|31531.9|31391.9|15
1626629110000|2021-07-18 17:25:10|31533.5|31393.5|31532.8|31392.8|31534.4|31394.4|31532.3|31392.3|6
1626629120000|2021-07-18 17:25:20|31532.9|31392.9|31537|31397|31537|31397|31532.9|31392.9|16
1626629130000|2021-07-18 17:25:30|31534.5|31394.5|31535.9|31395.9|31536.5|31396.5|31533.9|31393.9|5
1626629140000|2021-07-18 17:25:40|31536.9|31396.9|31536.9|31396.9|31536.9|31396.9|31536.9|31396.9|1
1626629150000|2021-07-18 17:25:50|31537.8|31397.8|31540.7|31400.7|31540.7|31400.7|31537.8|31397.8|4
1626629160000|2021-07-18 17:26:00|31541.3|31401.3|31563.7|31423.7|31568.2|31428.2|31541.3|31401.3|29
1626629170000|2021-07-18 17:26:10|31561.6|31421.6|31558.5|31418.5|31561.6|31421.6|31557.1|31417.1|26
1626629180000|2021-07-18 17:26:20|31558.4|31418.4|31561.2|31421.2|31561.3|31421.3|31558|31418|23
1626629190000|2021-07-18 17:26:30|31560.9|31420.9|31564|31424|31566.3|31426.3|31560.9|31420.9|25
1626629200000|2021-07-18 17:26:40|31564.3|31424.3|31562|31422|31564.8|31424.8|31562|31422|13
1626629210000|2021-07-18 17:26:50|31560.9|31420.9|31562.3|31422.3|31562.3|31422.3|31560.9|31420.9|6
1626629220000|2021-07-18 17:27:00|31562.1|31422.1|31557.2|31417.2|31562.3|31422.3|31556.7|31416.7|15
1626629230000|2021-07-18 17:27:10|31556.7|31416.7|31558.1|31418.1|31558.2|31418.2|31555.5|31415.5|14
1626629240000|2021-07-18 17:27:20|31558.4|31418.4|31563.8|31423.8|31563.8|31423.8|31558.1|31418.1|17
1626629250000|2021-07-18 17:27:30|31563.5|31423.5|31571.6|31431.6|31572.3|31432.3|31563.5|31423.5|30
1626629260000|2021-07-18 17:27:40|31572.2|31432.2|31565.7|31425.7|31572.2|31432.2|31565.3|31425.3|24
1626629270000|2021-07-18 17:27:50|31565.3|31425.3|31563.3|31423.3|31565.3|31425.3|31562.4|31422.4|16
1626629280000|2021-07-18 17:28:00|31563.2|31423.2|31565.5|31425.5|31565.5|31425.5|31563.2|31423.2|7
1626629290000|2021-07-18 17:28:10|31565.4|31425.4|31565.9|31425.9|31567|31427|31564.6|31424.6|17
1626629300000|2021-07-18 17:28:20|31565.6|31425.6|31565.5|31425.5|31567.1|31427.1|31563.9|31423.9|32
1626629310000|2021-07-18 17:28:30|31565.1|31425.1|31571|31431|31571.8|31431.8|31565.1|31425.1|22
1626629320000|2021-07-18 17:28:40|31570.8|31430.8|31577.8|31437.8|31578|31438|31570.7|31430.7|15
1626629330000|2021-07-18 17:28:50|31577.7|31437.7|31588.1|31448.1|31588.2|31448.2|31577.7|31437.7|25
1626629340000|2021-07-18 17:29:00|31588|31448|31586.7|31446.7|31589.6|31449.6|31585.7|31445.7|30
1626629350000|2021-07-18 17:29:10|31586.3|31446.3|31595.6|31455.6|31595.6|31455.6|31586.3|31446.3|35
1626629360000|2021-07-18 17:29:20|31594.6|31454.6|31585.8|31445.8|31595.6|31455.6|31583.8|31443.8|31
1626629370000|2021-07-18 17:29:30|31585.7|31445.7|31579.7|31439.7|31585.7|31445.7|31579.4|31439.4|25
1626629380000|2021-07-18 17:29:40|31579.8|31439.8|31579.8|31439.8|31580.7|31440.7|31579.5|31439.5|16
1626629390000|2021-07-18 17:29:50|31579.6|31439.6|31590|31450|31590.2|31450.2|31579.6|31439.6|16
1626629400000|2021-07-18 17:30:00|31589.9|31449.9|31582.2|31442.2|31589.9|31449.9|31582|31442|23
1626629410000|2021-07-18 17:30:10|31582.1|31442.1|31581.9|31441.9|31583|31443|31581.4|31441.4|18
1626629420000|2021-07-18 17:30:20|31581.8|31441.8|31576.8|31436.8|31581.8|31441.8|31576.8|31436.8|16
1626629430000|2021-07-18 17:30:30|31579.5|31439.5|31568.5|31428.5|31579.6|31439.6|31567.2|31427.2|21
1626629440000|2021-07-18 17:30:40|31567.9|31427.9|31570.8|31430.8|31571.9|31431.9|31565.3|31425.3|28
1626629450000|2021-07-18 17:30:50|31571.8|31431.8|31569.1|31429.1|31572.7|31432.7|31569|31429|21
1626629460000|2021-07-18 17:31:00|31569|31429|31566.2|31426.2|31569.8|31429.8|31565.8|31425.8|28
1626629470000|2021-07-18 17:31:10|31565.6|31425.6|31559.6|31419.6|31566.2|31426.2|31557.6|31417.6|24
1626629480000|2021-07-18 17:31:20|31559.5|31419.5|31559.6|31419.6|31561|31421|31559|31419|13
1626629490000|2021-07-18 17:31:30|31558.5|31418.5|31557.9|31417.9|31560|31420|31557.1|31417.1|17
1626629500000|2021-07-18 17:31:40|31558.7|31418.7|31565.4|31425.4|31565.4|31425.4|31557.7|31417.7|28
1626629510000|2021-07-18 17:31:50|31565.3|31425.3|31563.3|31423.3|31565.3|31425.3|31561|31421|22
1626629520000|2021-07-18 17:32:00|31563|31423|31562.7|31422.7|31564.4|31424.4|31562.7|31422.7|19
1626629530000|2021-07-18 17:32:10|31562.6|31422.6|31562.2|31422.2|31563.1|31423.1|31562.2|31422.2|17
1626629540000|2021-07-18 17:32:20|31561.4|31421.4|31563.6|31423.6|31563.8|31423.8|31561.4|31421.4|10
1626629550000|2021-07-18 17:32:30|31563.8|31423.8|31566|31426|31567.1|31427.1|31561.4|31421.4|31
1626629560000|2021-07-18 17:32:40|31566.3|31426.3|31567.2|31427.2|31568.4|31428.4|31565.1|31425.1|29
1626629570000|2021-07-18 17:32:50|31568.1|31428.1|31568.4|31428.4|31569.8|31429.8|31568.1|31428.1|24
1626629580000|2021-07-18 17:33:00|31568.6|31428.6|31569|31429|31569.2|31429.2|31568.5|31428.5|12
1626629590000|2021-07-18 17:33:10|31569.6|31429.6|31569.6|31429.6|31569.8|31429.8|31569.6|31429.6|4
1626629600000|2021-07-18 17:33:20|31569.5|31429.5|31567.6|31427.6|31569.5|31429.5|31567.3|31427.3|9
1626629610000|2021-07-18 17:33:30|31567.5|31427.5|31566.8|31426.8|31567.5|31427.5|31566.7|31426.7|7
1626629620000|2021-07-18 17:33:40|31565.9|31425.9|31565.7|31425.7|31566.2|31426.2|31564.5|31424.5|11
1626629630000|2021-07-18 17:33:50|31564.1|31424.1|31556.5|31416.5|31565.8|31425.8|31556.1|31416.1|18
1626629640000|2021-07-18 17:34:00|31556.4|31416.4|31558.7|31418.7|31558.7|31418.7|31554.7|31414.7|25
1626629650000|2021-07-18 17:34:10|31557.6|31417.6|31561.9|31421.9|31562.3|31422.3|31557.6|31417.6|19
1626629660000|2021-07-18 17:34:20|31562.6|31422.6|31561.9|31421.9|31563.7|31423.7|31561.9|31421.9|9
1626629670000|2021-07-18 17:34:30|31561.6|31421.6|31562.8|31422.8|31562.9|31422.9|31559.9|31419.9|12
1626629680000|2021-07-18 17:34:40|31561.8|31421.8|31566.8|31426.8|31567.2|31427.2|31561.1|31421.1|7
1626629690000|2021-07-18 17:34:50|31567.3|31427.3|31566.1|31426.1|31567.6|31427.6|31565.6|31425.6|9
1626629700000|2021-07-18 17:35:00|31568.9|31428.9|31569.6|31429.6|31569.8|31429.8|31568.7|31428.7|9
1626629710000|2021-07-18 17:35:10|31569.5|31429.5|31567.2|31427.2|31570.1|31430.1|31565.6|31425.6|18
1626629720000|2021-07-18 17:35:20|31567.1|31427.1|31567.1|31427.1|31567.1|31427.1|31567|31427|3
1626629730000|2021-07-18 17:35:30|31566.9|31426.9|31561.4|31421.4|31567|31427|31560.4|31420.4|4
1626629740000|2021-07-18 17:35:40|31567|31427|31567|31427|31567|31427|31567|31427|1
1626629750000|2021-07-18 17:35:50|31567.1|31427.1|31566.5|31426.5|31567.3|31427.3|31566.5|31426.5|4
1626629760000|2021-07-18 17:36:00|31566.7|31426.7|31568|31428|31574.6|31434.6|31566.7|31426.7|19
1626629770000|2021-07-18 17:36:10|31567.7|31427.7|31569.2|31429.2|31573.6|31433.6|31567.3|31427.3|26
1626629780000|2021-07-18 17:36:20|31569.3|31429.3|31570.9|31430.9|31570.9|31430.9|31568.9|31428.9|15
1626629790000|2021-07-18 17:36:30|31570.8|31430.8|31570.1|31430.1|31571.8|31431.8|31570.1|31430.1|6
1626629800000|2021-07-18 17:36:40|31570.4|31430.4|31570.9|31430.9|31571.5|31431.5|31570.1|31430.1|8
1626629810000|2021-07-18 17:36:50|31571.5|31431.5|31572.6|31432.6|31573.3|31433.3|31571.5|31431.5|14
1626629820000|2021-07-18 17:37:00|31572.9|31432.9|31570|31430|31572.9|31432.9|31570|31430|10
1626629830000|2021-07-18 17:37:10|31569.8|31429.8|31570.4|31430.4|31570.4|31430.4|31569.8|31429.8|6
1626629840000|2021-07-18 17:37:20|31570.3|31430.3|31568.4|31428.4|31570.3|31430.3|31568.2|31428.2|8
1626629850000|2021-07-18 17:37:30|31568.5|31428.5|31568|31428|31568.5|31428.5|31568|31428|7
1626629860000|2021-07-18 17:37:40|31568.9|31428.9|31570.1|31430.1|31571.6|31431.6|31568.7|31428.7|14
1626629870000|2021-07-18 17:37:50|31570.3|31430.3|31569.9|31429.9|31570.3|31430.3|31568.8|31428.8|8
1626629880000|2021-07-18 17:38:00|31569.3|31429.3|31569.1|31429.1|31569.3|31429.3|31569.1|31429.1|2
1626629890000|2021-07-18 17:38:10|31569|31429|31570.8|31430.8|31571.8|31431.8|31569|31429|9
1626629900000|2021-07-18 17:38:20|31570.3|31430.3|31570.9|31430.9|31571.2|31431.2|31570.3|31430.3|8
1626629910000|2021-07-18 17:38:30|31571.1|31431.1|31574.2|31434.2|31574.2|31434.2|31570.9|31430.9|4
1626629920000|2021-07-18 17:38:40|31574.5|31434.5|31567.2|31427.2|31574.7|31434.7|31567.2|31427.2|11
1626629930000|2021-07-18 17:38:50|31574|31434|31574.8|31434.8|31575.1|31435.1|31573.2|31433.2|9
1626629940000|2021-07-18 17:39:00|31574.9|31434.9|31577.3|31437.3|31577.3|31437.3|31574.1|31434.1|13
1626629950000|2021-07-18 17:39:10|31577.9|31437.9|31577.9|31437.9|31577.9|31437.9|31576.8|31436.8|9
1626629960000|2021-07-18 17:39:20|31577.6|31437.6|31574.9|31434.9|31577.6|31437.6|31574.9|31434.9|20
1626629970000|2021-07-18 17:39:30|31575.8|31435.8|31574.7|31434.7|31575.8|31435.8|31574.7|31434.7|6
1626629980000|2021-07-18 17:39:40|31575.2|31435.2|31585.2|31445.2|31585.2|31445.2|31575.2|31435.2|15
1626629990000|2021-07-18 17:39:50|31588.1|31448.1|31591.3|31451.3|31592.1|31452.1|31588.1|31448.1|35
1626630000000|2021-07-18 17:40:00|31591.7|31451.7|31595.2|31455.2|31595.5|31455.5|31591|31451|30
1626630010000|2021-07-18 17:40:10|31595|31455|31596.4|31456.4|31600.6|31460.6|31594.7|31454.7|27
1626630020000|2021-07-18 17:40:20|31596.3|31456.3|31593.1|31453.1|31596.3|31456.3|31589.2|31449.2|20
1626630030000|2021-07-18 17:40:30|31593.3|31453.3|31584.2|31444.2|31601.5|31461.5|31584.2|31444.2|29
1626630040000|2021-07-18 17:40:40|31583.8|31443.8|31583.6|31443.6|31583.8|31443.8|31581.4|31441.4|19
1626630050000|2021-07-18 17:40:50|31583.7|31443.7|31579.6|31439.6|31583.7|31443.7|31579.4|31439.4|19
1626630060000|2021-07-18 17:41:00|31579.5|31439.5|31579.1|31439.1|31581.8|31441.8|31577.9|31437.9|27
1626630070000|2021-07-18 17:41:10|31579.7|31439.7|31579.5|31439.5|31581.4|31441.4|31579.5|31439.5|13
1626630080000|2021-07-18 17:41:20|31580.5|31440.5|31582.2|31442.2|31582.7|31442.7|31580.4|31440.4|16
1626630090000|2021-07-18 17:41:30|31582.1|31442.1|31599.5|31459.5|31602.1|31462.1|31582.1|31442.1|31
1626630100000|2021-07-18 17:41:40|31600.4|31460.4|31604.4|31464.4|31604.4|31464.4|31599.5|31459.5|29
1626630110000|2021-07-18 17:41:50|31605.8|31465.8|31615.2|31475.2|31620.8|31480.8|31605.8|31465.8|32
1626630120000|2021-07-18 17:42:00|31615.6|31475.6|31614|31474|31618.2|31478.2|31614|31474|29
1626630130000|2021-07-18 17:42:10|31614.7|31474.7|31616.6|31476.6|31617.1|31477.1|31614.7|31474.7|30
1626630140000|2021-07-18 17:42:20|31615.8|31475.8|31615.1|31475.1|31617|31477|31615|31475|27
1626630150000|2021-07-18 17:42:30|31615.9|31475.9|31623.7|31483.7|31624.5|31484.5|31615.4|31475.4|28
1626630160000|2021-07-18 17:42:40|31623.4|31483.4|31628.9|31488.9|31628.9|31488.9|31623.4|31483.4|33
1626630170000|2021-07-18 17:42:50|31628.8|31488.8|31627.7|31487.7|31630.2|31490.2|31624.6|31484.6|29
1626630180000|2021-07-18 17:43:00|31627.8|31487.8|31623.9|31483.9|31628.7|31488.7|31623.9|31483.9|24
1626630190000|2021-07-18 17:43:10|31623.8|31483.8|31622.4|31482.4|31625.5|31485.5|31622.4|31482.4|23
1626630200000|2021-07-18 17:43:20|31622.3|31482.3|31622.6|31482.6|31623.1|31483.1|31622.3|31482.3|16
1626630210000|2021-07-18 17:43:30|31622.8|31482.8|31622.5|31482.5|31624|31484|31617.1|31477.1|15
1626630220000|2021-07-18 17:43:40|31622.6|31482.6|31622.7|31482.7|31622.9|31482.9|31622.3|31482.3|15
1626630230000|2021-07-18 17:43:50|31621.7|31481.7|31632.1|31492.1|31632.1|31492.1|31620.5|31480.5|22
1626630240000|2021-07-18 17:44:00|31632.2|31492.2|31631.6|31491.6|31633.7|31493.7|31631.6|31491.6|26
1626630250000|2021-07-18 17:44:10|31631.5|31491.5|31630.6|31490.6|31632|31492|31630.1|31490.1|22
1626630260000|2021-07-18 17:44:20|31630.7|31490.7|31630.4|31490.4|31631.6|31491.6|31629.9|31489.9|22
1626630270000|2021-07-18 17:44:30|31630.6|31490.6|31628.9|31488.9|31631.2|31491.2|31628.9|31488.9|17
1626630280000|2021-07-18 17:44:40|31629.2|31489.2|31631.4|31491.4|31633.6|31493.6|31629.2|31489.2|21
1626630290000|2021-07-18 17:44:50|31631.6|31491.6|31628.9|31488.9|31631.6|31491.6|31628.8|31488.8|26
1626630300000|2021-07-18 17:45:00|31628.8|31488.8|31627.5|31487.5|31629.7|31489.7|31627.5|31487.5|16
1626630310000|2021-07-18 17:45:10|31628.1|31488.1|31621.1|31481.1|31628.1|31488.1|31621.1|31481.1|24
1626630320000|2021-07-18 17:45:20|31621.3|31481.3|31620.9|31480.9|31622.8|31482.8|31620.9|31480.9|19
1626630330000|2021-07-18 17:45:30|31621|31481|31620.7|31480.7|31621.1|31481.1|31620.7|31480.7|5
1626630340000|2021-07-18 17:45:40|31620.8|31480.8|31621.3|31481.3|31621.3|31481.3|31620.5|31480.5|11
1626630350000|2021-07-18 17:45:50|31620.9|31480.9|31726.3|31586.3|31726.3|31586.3|31620.8|31480.8|32
1626630360000|2021-07-18 17:46:00|31725.5|31585.5|31740|31600|31751|31611|31722.7|31582.7|34
1626630370000|2021-07-18 17:46:10|31739|31599|31783.6|31643.6|31784.9|31644.9|31738.1|31598.1|36
1626630380000|2021-07-18 17:46:20|31785.3|31645.3|31757.3|31617.3|31785.3|31645.3|31748.6|31608.6|34
1626630390000|2021-07-18 17:46:30|31757.4|31617.4|31764.3|31624.3|31764.3|31624.3|31753|31613|33
1626630400000|2021-07-18 17:46:40|31764.2|31624.2|31754.6|31614.6|31765.7|31625.7|31750.6|31610.6|33
1626630410000|2021-07-18 17:46:50|31765.3|31625.3|31762.7|31622.7|31766.9|31626.9|31759.3|31619.3|24
1626630420000|2021-07-18 17:47:00|31762.9|31622.9|31772.2|31632.2|31772.2|31632.2|31762.2|31622.2|33
1626630430000|2021-07-18 17:47:10|31774|31634|31773.9|31633.9|31783.3|31643.3|31773.4|31633.4|36
1626630440000|2021-07-18 17:47:20|31774.2|31634.2|31778|31638|31781.5|31641.5|31774.2|31634.2|33
1626630450000|2021-07-18 17:47:30|31777.9|31637.9|31775.2|31635.2|31777.9|31637.9|31774.8|31634.8|28
1626630460000|2021-07-18 17:47:40|31775.1|31635.1|31767.1|31627.1|31775.6|31635.6|31764.8|31624.8|32
1626630470000|2021-07-18 17:47:50|31766.9|31626.9|31762.3|31622.3|31766.9|31626.9|31762.3|31622.3|27
1626630480000|2021-07-18 17:48:00|31762.8|31622.8|31740.1|31600.1|31763.1|31623.1|31740.1|31600.1|31
1626630490000|2021-07-18 17:48:10|31740.2|31600.2|31735.7|31595.7|31741.3|31601.3|31735|31595|34
1626630500000|2021-07-18 17:48:20|31735.2|31595.2|31726.9|31586.9|31735.7|31595.7|31726.3|31586.3|33
1626630510000|2021-07-18 17:48:30|31726.6|31586.6|31733.6|31593.6|31733.6|31593.6|31721.3|31581.3|24
1626630520000|2021-07-18 17:48:40|31733.7|31593.7|31735.1|31595.1|31735.9|31595.9|31733.7|31593.7|14
1626630530000|2021-07-18 17:48:50|31735.9|31595.9|31746.9|31606.9|31746.9|31606.9|31735.7|31595.7|28
1626630540000|2021-07-18 17:49:00|31747.3|31607.3|31754.1|31614.1|31754.2|31614.2|31747.3|31607.3|16
1626630550000|2021-07-18 17:49:10|31753.1|31613.1|31766.7|31626.7|31771.3|31631.3|31753.1|31613.1|33
1626630560000|2021-07-18 17:49:20|31770.5|31630.5|31762.9|31622.9|31771|31631|31762.9|31622.9|28
1626630570000|2021-07-18 17:49:30|31763|31623|31761.9|31621.9|31763.7|31623.7|31759.6|31619.6|22
1626630580000|2021-07-18 17:49:40|31760.9|31620.9|31759.9|31619.9|31761.7|31621.7|31758.4|31618.4|13
1626630590000|2021-07-18 17:49:50|31760.3|31620.3|31753.6|31613.6|31761.2|31621.2|31753.1|31613.1|26
1626630600000|2021-07-18 17:50:00|31753.1|31613.1|31751.4|31611.4|31756.8|31616.8|31751.2|31611.2|24
1626630610000|2021-07-18 17:50:10|31751.1|31611.1|31742.4|31602.4|31751.2|31611.2|31741.4|31601.4|31
1626630620000|2021-07-18 17:50:20|31743|31603|31733.7|31593.7|31745|31605|31733.5|31593.5|32
1626630630000|2021-07-18 17:50:30|31733.3|31593.3|31727.3|31587.3|31733.7|31593.7|31727.3|31587.3|28
1626630640000|2021-07-18 17:50:40|31727.5|31587.5|31702.2|31562.2|31727.5|31587.5|31701.9|31561.9|27
1626630650000|2021-07-18 17:50:50|31702.4|31562.4|31701.2|31561.2|31703.1|31563.1|31698.1|31558.1|34
1626630660000|2021-07-18 17:51:00|31701.8|31561.8|31701.3|31561.3|31702.5|31562.5|31700.8|31560.8|26
1626630670000|2021-07-18 17:51:10|31701.4|31561.4|31700.2|31560.2|31701.4|31561.4|31699.2|31559.2|25
1626630680000|2021-07-18 17:51:20|31699.4|31559.4|31694.2|31554.2|31700.1|31560.1|31694|31554|19
1626630690000|2021-07-18 17:51:30|31693.9|31553.9|31693.2|31553.2|31694.2|31554.2|31692.5|31552.5|12
1626630700000|2021-07-18 17:51:40|31692.9|31552.9|31695.1|31555.1|31695.6|31555.6|31692.8|31552.8|15
1626630710000|2021-07-18 17:51:50|31695.3|31555.3|31694.1|31554.1|31701.8|31561.8|31693.8|31553.8|34
1626630720000|2021-07-18 17:52:00|31693.8|31553.8|31694.6|31554.6|31694.9|31554.9|31689.8|31549.8|23
1626630730000|2021-07-18 17:52:10|31694.5|31554.5|31691.3|31551.3|31694.5|31554.5|31690.7|31550.7|20
1626630740000|2021-07-18 17:52:20|31692.1|31552.1|31700.5|31560.5|31700.6|31560.6|31692.1|31552.1|18
1626630750000|2021-07-18 17:52:30|31700.3|31560.3|31692.9|31552.9|31701.6|31561.6|31692.9|31552.9|15
1626630760000|2021-07-18 17:52:40|31692.7|31552.7|31691.2|31551.2|31693.1|31553.1|31690|31550|23
1626630770000|2021-07-18 17:52:50|31690.7|31550.7|31691.8|31551.8|31692.6|31552.6|31690.7|31550.7|13
1626630780000|2021-07-18 17:53:00|31691.4|31551.4|31685.8|31545.8|31691.4|31551.4|31685.4|31545.4|20
1626630790000|2021-07-18 17:53:10|31685.9|31545.9|31689.1|31549.1|31689.1|31549.1|31685.8|31545.8|18
1626630800000|2021-07-18 17:53:20|31689.3|31549.3|31685.9|31545.9|31689.3|31549.3|31685.3|31545.3|15
1626630810000|2021-07-18 17:53:30|31685.6|31545.6|31686.2|31546.2|31686.6|31546.6|31685.6|31545.6|13
1626630820000|2021-07-18 17:53:40|31686.1|31546.1|31684.3|31544.3|31686.4|31546.4|31684.3|31544.3|8
1626630830000|2021-07-18 17:53:50|31684.4|31544.4|31689.8|31549.8|31691.5|31551.5|31684.4|31544.4|9
1626630840000|2021-07-18 17:54:00|31691.2|31551.2|31692.2|31552.2|31696.7|31556.7|31690.8|31550.8|32
1626630850000|2021-07-18 17:54:10|31691.6|31551.6|31693.6|31553.6|31695.1|31555.1|31690|31550|19
1626630860000|2021-07-18 17:54:20|31693.4|31553.4|31693.2|31553.2|31693.4|31553.4|31693|31553|5
1626630870000|2021-07-18 17:54:30|31693.6|31553.6|31697.4|31557.4|31697.4|31557.4|31692.5|31552.5|18
1626630880000|2021-07-18 17:54:40|31697.5|31557.5|31713.4|31573.4|31713.4|31573.4|31697.5|31557.5|15
1626630890000|2021-07-18 17:54:50|31713.7|31573.7|31721.7|31581.7|31723.8|31583.8|31713.7|31573.7|34
1626630900000|2021-07-18 17:55:00|31721.1|31581.1|31713.2|31573.2|31721.8|31581.8|31712|31572|28
1626630910000|2021-07-18 17:55:10|31711.8|31571.8|31703.6|31563.6|31711.8|31571.8|31703.2|31563.2|27
1626630920000|2021-07-18 17:55:20|31703.5|31563.5|31700.6|31560.6|31704.2|31564.2|31700.2|31560.2|22
1626630930000|2021-07-18 17:55:30|31701|31561|31694.3|31554.3|31701.6|31561.6|31692.5|31552.5|28
1626630940000|2021-07-18 17:55:40|31694.2|31554.2|31695.1|31555.1|31695.5|31555.5|31694.2|31554.2|22
1626630950000|2021-07-18 17:55:50|31694.5|31554.5|31691.9|31551.9|31694.5|31554.5|31691.9|31551.9|15
1626630960000|2021-07-18 17:56:00|31691.8|31551.8|31694.9|31554.9|31694.9|31554.9|31691.8|31551.8|10
1626630970000|2021-07-18 17:56:10|31694.8|31554.8|31689.2|31549.2|31694.8|31554.8|31688.6|31548.6|25
1626630980000|2021-07-18 17:56:20|31690.8|31550.8|31689.1|31549.1|31693|31553|31688.8|31548.8|26
1626630990000|2021-07-18 17:56:30|31689.4|31549.4|31687.4|31547.4|31689.4|31549.4|31687.3|31547.3|7
1626631000000|2021-07-18 17:56:40|31687.1|31547.1|31682.4|31542.4|31687.1|31547.1|31682.1|31542.1|7
1626631010000|2021-07-18 17:56:50|31682.6|31542.6|31681.5|31541.5|31685.2|31545.2|31681.5|31541.5|22
1626631020000|2021-07-18 17:57:00|31681.6|31541.6|31681.3|31541.3|31681.7|31541.7|31681.2|31541.2|14
1626631030000|2021-07-18 17:57:10|31681.4|31541.4|31683.2|31543.2|31683.2|31543.2|31681.4|31541.4|14
1626631040000|2021-07-18 17:57:20|31683.3|31543.3|31687.3|31547.3|31687.7|31547.7|31683.3|31543.3|19
1626631050000|2021-07-18 17:57:30|31687.4|31547.4|31687.9|31547.9|31688|31548|31687.4|31547.4|12
1626631060000|2021-07-18 17:57:40|31688|31548|31688.3|31548.3|31688.8|31548.8|31688|31548|14
1626631070000|2021-07-18 17:57:50|31688.5|31548.5|31688.2|31548.2|31688.5|31548.5|31688.1|31548.1|6
1626631080000|2021-07-18 17:58:00|31688.1|31548.1|31688.6|31548.6|31688.6|31548.6|31688.1|31548.1|4
1626631090000|2021-07-18 17:58:10|31688.2|31548.2|31687.5|31547.5|31688.2|31548.2|31687.4|31547.4|7
1626631100000|2021-07-18 17:58:20|31687.6|31547.6|31687.5|31547.5|31687.6|31547.6|31687.1|31547.1|12
1626631110000|2021-07-18 17:58:30|31687.3|31547.3|31691.7|31551.7|31699.1|31559.1|31687.3|31547.3|33
1626631120000|2021-07-18 17:58:40|31691.4|31551.4|31691.2|31551.2|31692|31552|31690.9|31550.9|18
1626631130000|2021-07-18 17:58:50|31691.1|31551.1|31687.5|31547.5|31691.1|31551.1|31687.5|31547.5|25
1626631140000|2021-07-18 17:59:00|31687.7|31547.7|31691.1|31551.1|31692.4|31552.4|31687.7|31547.7|21
1626631150000|2021-07-18 17:59:10|31691|31551|31687.8|31547.8|31691.5|31551.5|31687.7|31547.7|17
1626631160000|2021-07-18 17:59:20|31687.9|31547.9|31688.1|31548.1|31689.2|31549.2|31687.9|31547.9|18
1626631170000|2021-07-18 17:59:30|31687.9|31547.9|31688.5|31548.5|31688.5|31548.5|31687.1|31547.1|18
1626631180000|2021-07-18 17:59:40|31688.4|31548.4|31688|31548|31689.2|31549.2|31687.9|31547.9|14
1626631190000|2021-07-18 17:59:50|31687.1|31547.1|31686.5|31546.5|31688.5|31548.5|31686.5|31546.5|11
1626631200000|2021-07-18 18:00:00|31685.5|31545.5|31683.1|31543.1|31685.7|31545.7|31682|31542|18
1626631210000|2021-07-18 18:00:10|31682.5|31542.5|31692.1|31552.1|31695.1|31555.1|31682.5|31542.5|35
1626631220000|2021-07-18 18:00:20|31692|31552|31689.9|31549.9|31692.1|31552.1|31689.5|31549.5|21
1626631230000|2021-07-18 18:00:30|31689.7|31549.7|31687|31547|31689.9|31549.9|31687|31547|16
1626631240000|2021-07-18 18:00:40|31687.3|31547.3|31690.8|31550.8|31690.8|31550.8|31684.4|31544.4|19
1626631250000|2021-07-18 18:00:50|31691.2|31551.2|31701.6|31561.6|31701.6|31561.6|31691.2|31551.2|21
1626631260000|2021-07-18 18:01:00|31704|31564|31697.3|31557.3|31705|31565|31697.3|31557.3|23
1626631270000|2021-07-18 18:01:10|31698.2|31558.2|31695.7|31555.7|31698.4|31558.4|31695.6|31555.6|24
1626631280000|2021-07-18 18:01:20|31695.6|31555.6|31691.4|31551.4|31696.5|31556.5|31691.4|31551.4|13
1626631290000|2021-07-18 18:01:30|31690.8|31550.8|31685.9|31545.9|31690.9|31550.9|31685.9|31545.9|22
1626631300000|2021-07-18 18:01:40|31686|31546|31686.3|31546.3|31687|31547|31686|31546|7
1626631310000|2021-07-18 18:01:50|31686.1|31546.1|31688.6|31548.6|31689.2|31549.2|31686.1|31546.1|18
1626631320000|2021-07-18 18:02:00|31688|31548|31685|31545|31688|31548|31684.7|31544.7|18
1626631330000|2021-07-18 18:02:10|31685.8|31545.8|31685|31545|31685.8|31545.8|31684.9|31544.9|7
1626631350000|2021-07-18 18:02:30|31685.2|31545.2|31685.2|31545.2|31685.4|31545.4|31684.7|31544.7|8
1626631360000|2021-07-18 18:02:40|31684.8|31544.8|31685.8|31545.8|31685.8|31545.8|31684.5|31544.5|14
1626631370000|2021-07-18 18:02:50|31685.6|31545.6|31684.3|31544.3|31686|31546|31683.7|31543.7|16
1626631380000|2021-07-18 18:03:00|31684.8|31544.8|31685.1|31545.1|31685.4|31545.4|31684.1|31544.1|24
1626631390000|2021-07-18 18:03:10|31685.2|31545.2|31689.9|31549.9|31689.9|31549.9|31685.1|31545.1|14
1626631400000|2021-07-18 18:03:20|31690.1|31550.1|31685.5|31545.5|31690.5|31550.5|31685.5|31545.5|17
1626631410000|2021-07-18 18:03:30|31684.2|31544.2|31683.1|31543.1|31684.3|31544.3|31683.1|31543.1|8
1626631420000|2021-07-18 18:03:40|31683.6|31543.6|31681|31541|31683.6|31543.6|31681|31541|5
1626631430000|2021-07-18 18:03:50|31680.4|31540.4|31680.6|31540.6|31683.4|31543.4|31679.1|31539.1|21
1626631440000|2021-07-18 18:04:00|31679.9|31539.9|31683.2|31543.2|31684|31544|31676.9|31536.9|25
1626631450000|2021-07-18 18:04:10|31683|31543|31678.6|31538.6|31683|31543|31678.5|31538.5|17
1626631460000|2021-07-18 18:04:20|31678.9|31538.9|31678.1|31538.1|31678.9|31538.9|31677.6|31537.6|16
1626631470000|2021-07-18 18:04:30|31678.3|31538.3|31673.5|31533.5|31678.3|31538.3|31668.9|31528.9|30
1626631480000|2021-07-18 18:04:40|31674.4|31534.4|31673.2|31533.2|31675.5|31535.5|31673.2|31533.2|15
1626631490000|2021-07-18 18:04:50|31673.4|31533.4|31675.1|31535.1|31675.8|31535.8|31672.8|31532.8|17
1626631500000|2021-07-18 18:05:00|31675.2|31535.2|31674.9|31534.9|31676.5|31536.5|31672.6|31532.6|21
1626631510000|2021-07-18 18:05:10|31675.1|31535.1|31669.3|31529.3|31675.1|31535.1|31667|31527|23
1626631520000|2021-07-18 18:05:20|31671.6|31531.6|31668.1|31528.1|31672|31532|31668.1|31528.1|18
1626631530000|2021-07-18 18:05:30|31668|31528|31667.8|31527.8|31669|31529|31667.7|31527.7|10
1626631540000|2021-07-18 18:05:40|31668|31528|31668.3|31528.3|31668.3|31528.3|31667.9|31527.9|3
1626631550000|2021-07-18 18:05:50|31670.8|31530.8|31670.6|31530.6|31671.6|31531.6|31669.6|31529.6|19
1626631560000|2021-07-18 18:06:00|31671.9|31531.9|31671|31531|31671.9|31531.9|31670.1|31530.1|20
1626631570000|2021-07-18 18:06:10|31671.3|31531.3|31671.8|31531.8|31672.3|31532.3|31671.3|31531.3|7
1626631580000|2021-07-18 18:06:20|31671.9|31531.9|31671.5|31531.5|31671.9|31531.9|31671.1|31531.1|4
1626631590000|2021-07-18 18:06:30|31671.7|31531.7|31671|31531|31671.7|31531.7|31671|31531|4
1626631600000|2021-07-18 18:06:40|31671.2|31531.2|31671.2|31531.2|31671.2|31531.2|31671.2|31531.2|1
1626631610000|2021-07-18 18:06:50|31671.6|31531.6|31672.3|31532.3|31678.3|31538.3|31671.6|31531.6|18
1626631620000|2021-07-18 18:07:00|31672.4|31532.4|31669.4|31529.4|31672.4|31532.4|31669.4|31529.4|10
1626631630000|2021-07-18 18:07:10|31668.2|31528.2|31667.8|31527.8|31668.2|31528.2|31667.8|31527.8|3
1626631640000|2021-07-18 18:07:20|31667.9|31527.9|31669.3|31529.3|31670.7|31530.7|31667.9|31527.9|15
1626631650000|2021-07-18 18:07:30|31669.2|31529.2|31669.3|31529.3|31669.3|31529.3|31668.7|31528.7|3
1626631660000|2021-07-18 18:07:40|31669.2|31529.2|31670.3|31530.3|31670.3|31530.3|31669.2|31529.2|6
1626631670000|2021-07-18 18:07:50|31670.1|31530.1|31669.7|31529.7|31670.1|31530.1|31669.7|31529.7|4
1626631680000|2021-07-18 18:08:00|31668.8|31528.8|31669.4|31529.4|31669.4|31529.4|31668.8|31528.8|4
1626631690000|2021-07-18 18:08:10|31669.3|31529.3|31668.8|31528.8|31670.4|31530.4|31664.8|31524.8|12
1626631700000|2021-07-18 18:08:20|31669.2|31529.2|31669.2|31529.2|31670.4|31530.4|31668.6|31528.6|14
1626631710000|2021-07-18 18:08:30|31669.1|31529.1|31670.9|31530.9|31672.1|31532.1|31669.1|31529.1|15
1626631720000|2021-07-18 18:08:40|31671|31531|31670|31530|31671|31531|31669.9|31529.9|15
1626631730000|2021-07-18 18:08:50|31669.9|31529.9|31668.6|31528.6|31669.9|31529.9|31668.6|31528.6|9
1626631740000|2021-07-18 18:09:00|31668.5|31528.5|31669.8|31529.8|31669.8|31529.8|31668.4|31528.4|6
1626631750000|2021-07-18 18:09:10|31669.2|31529.2|31689.7|31549.7|31692.4|31552.4|31669|31529|34
1626631760000|2021-07-18 18:09:20|31690.1|31550.1|31689.4|31549.4|31691.1|31551.1|31686.8|31546.8|28
1626631770000|2021-07-18 18:09:30|31689.3|31549.3|31700.8|31560.8|31704.2|31564.2|31688.6|31548.6|25
1626631780000|2021-07-18 18:09:40|31700.4|31560.4|31695.9|31555.9|31700.4|31560.4|31695.8|31555.8|23
1626631790000|2021-07-18 18:09:50|31696.9|31556.9|31697.8|31557.8|31697.8|31557.8|31696.3|31556.3|18
1626631800000|2021-07-18 18:10:00|31698.2|31558.2|31697|31557|31698.5|31558.5|31696.9|31556.9|16
1626631810000|2021-07-18 18:10:10|31696.6|31556.6|31699.4|31559.4|31700|31560|31696.5|31556.5|26
1626631820000|2021-07-18 18:10:20|31699|31559|31696.1|31556.1|31699.5|31559.5|31696.1|31556.1|17
1626631830000|2021-07-18 18:10:30|31696.3|31556.3|31696.6|31556.6|31698.3|31558.3|31695.6|31555.6|21
1626631840000|2021-07-18 18:10:40|31695.7|31555.7|31696.9|31556.9|31698.6|31558.6|31694.6|31554.6|20
1626631850000|2021-07-18 18:10:50|31697.3|31557.3|31698.1|31558.1|31703.7|31563.7|31697.3|31557.3|26
1626631860000|2021-07-18 18:11:00|31698|31558|31701.9|31561.9|31702.1|31562.1|31697.7|31557.7|21
1626631870000|2021-07-18 18:11:10|31702|31562|31700.1|31560.1|31702.1|31562.1|31700|31560|21
1626631880000|2021-07-18 18:11:20|31700.2|31560.2|31700.6|31560.6|31701.9|31561.9|31694.1|31554.1|20
1626631890000|2021-07-18 18:11:30|31700.7|31560.7|31701.9|31561.9|31702.1|31562.1|31700.7|31560.7|16
1626631900000|2021-07-18 18:11:40|31702|31562|31709.2|31569.2|31709.2|31569.2|31701.9|31561.9|21
1626631910000|2021-07-18 18:11:50|31710|31570|31708.7|31568.7|31710|31570|31707.1|31567.1|8
1626631920000|2021-07-18 18:12:00|31709.3|31569.3|31711.4|31571.4|31711.4|31571.4|31709.3|31569.3|5
1626631930000|2021-07-18 18:12:10|31711.3|31571.3|31721.8|31581.8|31721.8|31581.8|31711.3|31571.3|23
1626631940000|2021-07-18 18:12:20|31721.1|31581.1|31722.2|31582.2|31722.2|31582.2|31720.5|31580.5|16
1626631950000|2021-07-18 18:12:30|31722.3|31582.3|31725.8|31585.8|31726.2|31586.2|31721.9|31581.9|20
1626631960000|2021-07-18 18:12:40|31725|31585|31725.6|31585.6|31725.7|31585.7|31724.3|31584.3|21
1626631970000|2021-07-18 18:12:50|31726.9|31586.9|31738.8|31598.8|31738.8|31598.8|31726.9|31586.9|28
1626631980000|2021-07-18 18:13:00|31739.3|31599.3|31741.9|31601.9|31744.2|31604.2|31737.7|31597.7|29
1626631990000|2021-07-18 18:13:10|31742.1|31602.1|31745.8|31605.8|31747|31607|31741.4|31601.4|32
1626632000000|2021-07-18 18:13:20|31745.6|31605.6|31733.2|31593.2|31745.6|31605.6|31733.1|31593.1|30
1626632010000|2021-07-18 18:13:30|31733.3|31593.3|31730.2|31590.2|31734.9|31594.9|31730.2|31590.2|30
1626632020000|2021-07-18 18:13:40|31731|31591|31731.5|31591.5|31732.9|31592.9|31731|31591|21
1626632030000|2021-07-18 18:13:50|31731.1|31591.1|31730.3|31590.3|31731.4|31591.4|31729.9|31589.9|8
1626632040000|2021-07-18 18:14:00|31729.8|31589.8|31737.5|31597.5|31739.3|31599.3|31729.8|31589.8|30
1626632050000|2021-07-18 18:14:10|31737.9|31597.9|31737.5|31597.5|31738.3|31598.3|31735|31595|25
1626632060000|2021-07-18 18:14:20|31737.1|31597.1|31739|31599|31739.6|31599.6|31737.1|31597.1|10
1626632070000|2021-07-18 18:14:30|31738.5|31598.5|31737.4|31597.4|31739.1|31599.1|31737.4|31597.4|16
1626632080000|2021-07-18 18:14:40|31737.3|31597.3|31737.8|31597.8|31738.3|31598.3|31737.2|31597.2|15
1626632090000|2021-07-18 18:14:50|31738.1|31598.1|31737.6|31597.6|31738.1|31598.1|31737.2|31597.2|9
1626632100000|2021-07-18 18:15:00|31738|31598|31732.5|31592.5|31738.8|31598.8|31731.3|31591.3|20
1626632110000|2021-07-18 18:15:10|31732.3|31592.3|31732.1|31592.1|31732.4|31592.4|31730.8|31590.8|10
1626632120000|2021-07-18 18:15:20|31732.2|31592.2|31727.6|31587.6|31732.2|31592.2|31727.6|31587.6|16
1626632130000|2021-07-18 18:15:30|31727.5|31587.5|31717|31577|31727.5|31587.5|31716.9|31576.9|21
1626632140000|2021-07-18 18:15:40|31717.4|31577.4|31718.3|31578.3|31722|31582|31717.4|31577.4|29
1626632150000|2021-07-18 18:15:50|31718.2|31578.2|31717.5|31577.5|31718.7|31578.7|31714.5|31574.5|28
1626632160000|2021-07-18 18:16:00|31717.6|31577.6|31712.7|31572.7|31717.7|31577.7|31712.7|31572.7|19
1626632170000|2021-07-18 18:16:10|31712.9|31572.9|31713.1|31573.1|31713.1|31573.1|31712.8|31572.8|8
1626632180000|2021-07-18 18:16:20|31712.8|31572.8|31712.1|31572.1|31713.1|31573.1|31712.1|31572.1|5
1626632190000|2021-07-18 18:16:30|31712.4|31572.4|31711.1|31571.1|31713.1|31573.1|31711.1|31571.1|9
1626632200000|2021-07-18 18:16:40|31710.9|31570.9|31710.7|31570.7|31714.9|31574.9|31710.7|31570.7|27
1626632210000|2021-07-18 18:16:50|31710.8|31570.8|31714.1|31574.1|31714.6|31574.6|31709.8|31569.8|22
1626632220000|2021-07-18 18:17:00|31713.7|31573.7|31713.6|31573.6|31713.8|31573.8|31713.3|31573.3|7
1626632230000|2021-07-18 18:17:10|31713.5|31573.5|31709.5|31569.5|31713.8|31573.8|31708.8|31568.8|19
1626632240000|2021-07-18 18:17:20|31709.2|31569.2|31708|31568|31709.3|31569.3|31707.9|31567.9|15
1626632250000|2021-07-18 18:17:30|31708.1|31568.1|31714.3|31574.3|31714.3|31574.3|31706.5|31566.5|21
1626632260000|2021-07-18 18:17:40|31714|31574|31713.3|31573.3|31718.4|31578.4|31713.3|31573.3|34
1626632270000|2021-07-18 18:17:50|31711.7|31571.7|31706.3|31566.3|31712.3|31572.3|31706.1|31566.1|20
1626632280000|2021-07-18 18:18:00|31706.1|31566.1|31708.3|31568.3|31708.3|31568.3|31706|31566|8
1626632290000|2021-07-18 18:18:10|31708.4|31568.4|31709.7|31569.7|31710.3|31570.3|31708.4|31568.4|11
1626632300000|2021-07-18 18:18:20|31709.8|31569.8|31712|31572|31712.2|31572.2|31707.9|31567.9|15
1626632310000|2021-07-18 18:18:30|31711.8|31571.8|31723|31583|31723|31583|31711.3|31571.3|18
1626632320000|2021-07-18 18:18:40|31723.8|31583.8|31720.8|31580.8|31728.6|31588.6|31719.3|31579.3|32
1626632330000|2021-07-18 18:18:50|31720.6|31580.6|31714.5|31574.5|31720.6|31580.6|31714.5|31574.5|20
1626632340000|2021-07-18 18:19:00|31715.3|31575.3|31715.5|31575.5|31715.6|31575.6|31709.5|31569.5|27
1626632350000|2021-07-18 18:19:10|31715|31575|31712.6|31572.6|31715.2|31575.2|31712.6|31572.6|19
1626632360000|2021-07-18 18:19:20|31712.7|31572.7|31712|31572|31714.3|31574.3|31711.8|31571.8|16
1626632370000|2021-07-18 18:19:30|31712.6|31572.6|31712.9|31572.9|31713|31573|31712.4|31572.4|7
1626632380000|2021-07-18 18:19:40|31713.1|31573.1|31715|31575|31715.6|31575.6|31713.1|31573.1|10
1626632390000|2021-07-18 18:19:50|31714.5|31574.5|31712.1|31572.1|31714.5|31574.5|31712.1|31572.1|22
1626632400000|2021-07-18 18:20:00|31712.4|31572.4|31708.7|31568.7|31712.4|31572.4|31707.1|31567.1|22
1626632410000|2021-07-18 18:20:10|31708.5|31568.5|31708.8|31568.8|31709.3|31569.3|31708.1|31568.1|17
1626632420000|2021-07-18 18:20:20|31708.9|31568.9|31708.8|31568.8|31709.4|31569.4|31708.7|31568.7|7
1626632430000|2021-07-18 18:20:30|31708.7|31568.7|31708.1|31568.1|31708.7|31568.7|31707.5|31567.5|8
1626632440000|2021-07-18 18:20:40|31708.4|31568.4|31708.5|31568.5|31708.5|31568.5|31708.4|31568.4|2
1626632450000|2021-07-18 18:20:50|31707.7|31567.7|31707.7|31567.7|31707.7|31567.7|31707.7|31567.7|1
1626632460000|2021-07-18 18:21:00|31708.7|31568.7|31707.7|31567.7|31708.8|31568.8|31707.7|31567.7|11
1626632470000|2021-07-18 18:21:10|31707.8|31567.8|31708.7|31568.7|31708.7|31568.7|31707.8|31567.8|5
1626632480000|2021-07-18 18:21:20|31708.1|31568.1|31708.1|31568.1|31708.5|31568.5|31707.9|31567.9|4
1626632490000|2021-07-18 18:21:30|31707.8|31567.8|31708.2|31568.2|31708.4|31568.4|31707.8|31567.8|7
1626632500000|2021-07-18 18:21:40|31708.3|31568.3|31708.4|31568.4|31708.4|31568.4|31708.2|31568.2|3
1626632510000|2021-07-18 18:21:50|31708.5|31568.5|31707.2|31567.2|31708.5|31568.5|31706.8|31566.8|23
1626632520000|2021-07-18 18:22:00|31707|31567|31707.6|31567.6|31707.6|31567.6|31707|31567|10
1626632530000|2021-07-18 18:22:10|31707.4|31567.4|31698.1|31558.1|31707.4|31567.4|31698.1|31558.1|25
1626632540000|2021-07-18 18:22:20|31698.3|31558.3|31686.8|31546.8|31698.3|31558.3|31686.7|31546.7|24
1626632550000|2021-07-18 18:22:30|31687.3|31547.3|31685.4|31545.4|31687.4|31547.4|31685.4|31545.4|13
1626632560000|2021-07-18 18:22:40|31685.9|31545.9|31683.5|31543.5|31686.1|31546.1|31683.5|31543.5|13
1626632570000|2021-07-18 18:22:50|31683.4|31543.4|31684.8|31544.8|31685.2|31545.2|31683.4|31543.4|19
1626632580000|2021-07-18 18:23:00|31684.6|31544.6|31681.1|31541.1|31688.2|31548.2|31680.2|31540.2|35
1626632590000|2021-07-18 18:23:10|31681.6|31541.6|31682|31542|31682.5|31542.5|31681.6|31541.6|14
1626632600000|2021-07-18 18:23:20|31682.5|31542.5|31695.8|31555.8|31696.6|31556.6|31682.5|31542.5|31
1626632610000|2021-07-18 18:23:30|31696.1|31556.1|31692.1|31552.1|31696.3|31556.3|31692.1|31552.1|16
1626632620000|2021-07-18 18:23:40|31693.1|31553.1|31695|31555|31695.2|31555.2|31693.1|31553.1|12
1626632630000|2021-07-18 18:23:50|31695.1|31555.1|31701.8|31561.8|31703.2|31563.2|31695.1|31555.1|26
1626632640000|2021-07-18 18:24:00|31701.9|31561.9|31701.8|31561.8|31702.7|31562.7|31701.1|31561.1|24
1626632650000|2021-07-18 18:24:10|31701.9|31561.9|31701.7|31561.7|31702.3|31562.3|31701.2|31561.2|16
1626632660000|2021-07-18 18:24:20|31701.5|31561.5|31701.8|31561.8|31702.4|31562.4|31701.5|31561.5|12
1626632670000|2021-07-18 18:24:30|31701.4|31561.4|31705|31565|31705|31565|31701.2|31561.2|16
1626632680000|2021-07-18 18:24:40|31706.9|31566.9|31713.2|31573.2|31713.6|31573.6|31706.6|31566.6|27
1626632690000|2021-07-18 18:24:50|31713|31573|31714.8|31574.8|31715|31575|31712.8|31572.8|20
1626632700000|2021-07-18 18:25:00|31714.3|31574.3|31715.8|31575.8|31716.8|31576.8|31714|31574|26
1626632710000|2021-07-18 18:25:10|31715.7|31575.7|31714.9|31574.9|31716.4|31576.4|31714.9|31574.9|24
1626632720000|2021-07-18 18:25:20|31714.8|31574.8|31709|31569|31714.8|31574.8|31708.1|31568.1|20
1626632730000|2021-07-18 18:25:30|31709.5|31569.5|31718.1|31578.1|31718.1|31578.1|31709.2|31569.2|19
1626632740000|2021-07-18 18:25:40|31719.1|31579.1|31720.8|31580.8|31722.1|31582.1|31719.1|31579.1|23
1626632750000|2021-07-18 18:25:50|31721|31581|31720.9|31580.9|31723.4|31583.4|31720.7|31580.7|27
1626632760000|2021-07-18 18:26:00|31720.8|31580.8|31721.1|31581.1|31721.4|31581.4|31716.8|31576.8|17
1626632770000|2021-07-18 18:26:10|31721|31581|31720.9|31580.9|31721.5|31581.5|31720.8|31580.8|12
1626632780000|2021-07-18 18:26:20|31721.1|31581.1|31721.4|31581.4|31722|31582|31720.4|31580.4|10
1626632790000|2021-07-18 18:26:30|31721.6|31581.6|31722|31582|31722|31582|31721.3|31581.3|4
1626632800000|2021-07-18 18:26:40|31722.1|31582.1|31722.3|31582.3|31722.4|31582.4|31722.1|31582.1|8
1626632810000|2021-07-18 18:26:50|31722.2|31582.2|31722|31582|31722.3|31582.3|31722|31582|3
1626632820000|2021-07-18 18:27:00|31721.7|31581.7|31721.7|31581.7|31721.9|31581.9|31721.6|31581.6|6
1626632830000|2021-07-18 18:27:10|31721.8|31581.8|31721.5|31581.5|31721.8|31581.8|31721.5|31581.5|8
1626632850000|2021-07-18 18:27:30|31721.8|31581.8|31721.5|31581.5|31721.8|31581.8|31721.5|31581.5|4
1626632870000|2021-07-18 18:27:50|31721.1|31581.1|31727.4|31587.4|31727.4|31587.4|31718|31578|18
1626632880000|2021-07-18 18:28:00|31728.6|31588.6|31734.4|31594.4|31734.6|31594.6|31728|31588|29
1626632890000|2021-07-18 18:28:10|31734.9|31594.9|31738.5|31598.5|31738.5|31598.5|31734.7|31594.7|24
1626632900000|2021-07-18 18:28:20|31738.4|31598.4|31735.4|31595.4|31738.4|31598.4|31735|31595|31
1626632910000|2021-07-18 18:28:30|31735.1|31595.1|31733.5|31593.5|31735.1|31595.1|31733.5|31593.5|11
1626632920000|2021-07-18 18:28:40|31733.3|31593.3|31733.1|31593.1|31734.2|31594.2|31732.8|31592.8|15
1626632930000|2021-07-18 18:28:50|31733.3|31593.3|31734.4|31594.4|31734.7|31594.7|31731.9|31591.9|24
1626632940000|2021-07-18 18:29:00|31734.5|31594.5|31737.5|31597.5|31737.5|31597.5|31730.2|31590.2|20
1626632950000|2021-07-18 18:29:10|31737.6|31597.6|31737.9|31597.9|31737.9|31597.9|31737.6|31597.6|8
1626632960000|2021-07-18 18:29:20|31737.8|31597.8|31732.5|31592.5|31737.8|31597.8|31732.1|31592.1|24
1626632970000|2021-07-18 18:29:30|31732.9|31592.9|31735.3|31595.3|31735.6|31595.6|31732.9|31592.9|21
1626632980000|2021-07-18 18:29:40|31736|31596|31739.8|31599.8|31739.8|31599.8|31736|31596|14
1626632990000|2021-07-18 18:29:50|31740|31600|31744.1|31604.1|31744.7|31604.7|31740|31600|20
1626633000000|2021-07-18 18:30:00|31744|31604|31745.5|31605.5|31745.9|31605.9|31743.8|31603.8|13
1626633010000|2021-07-18 18:30:10|31745.6|31605.6|31745.9|31605.9|31747.4|31607.4|31742.6|31602.6|19
1626633020000|2021-07-18 18:30:20|31746.1|31606.1|31745.2|31605.2|31747.1|31607.1|31744.3|31604.3|25
1626633030000|2021-07-18 18:30:30|31745.3|31605.3|31739.7|31599.7|31745.4|31605.4|31739.5|31599.5|21
1626633040000|2021-07-18 18:30:40|31739.8|31599.8|31732.3|31592.3|31739.8|31599.8|31731.8|31591.8|25
1626633050000|2021-07-18 18:30:50|31730.8|31590.8|31723.3|31583.3|31730.8|31590.8|31722.4|31582.4|27
1626633060000|2021-07-18 18:31:00|31723.2|31583.2|31715.4|31575.4|31723.2|31583.2|31714|31574|26
1626633070000|2021-07-18 18:31:10|31715.3|31575.3|31718.8|31578.8|31719.4|31579.4|31710.8|31570.8|33
1626633080000|2021-07-18 18:31:20|31719.4|31579.4|31718.5|31578.5|31719.4|31579.4|31716.8|31576.8|16
1626633090000|2021-07-18 18:31:30|31718.4|31578.4|31717.1|31577.1|31718.4|31578.4|31714.8|31574.8|21
1626633100000|2021-07-18 18:31:40|31717.2|31577.2|31726.6|31586.6|31727|31587|31716.9|31576.9|29
1626633110000|2021-07-18 18:31:50|31726.7|31586.7|31736.5|31596.5|31737.1|31597.1|31726.5|31586.5|28
1626633120000|2021-07-18 18:32:00|31736.4|31596.4|31737.6|31597.6|31737.6|31597.6|31735.8|31595.8|31
1626633130000|2021-07-18 18:32:10|31737.8|31597.8|31739.9|31599.9|31740.1|31600.1|31737.5|31597.5|17
1626633140000|2021-07-18 18:32:20|31739.8|31599.8|31743|31603|31743|31603|31739.8|31599.8|19
1626633150000|2021-07-18 18:32:30|31743.1|31603.1|31743.2|31603.2|31743.8|31603.8|31743.1|31603.1|18
1626633160000|2021-07-18 18:32:40|31741.9|31601.9|31739|31599|31741.9|31601.9|31739|31599|18
1626633170000|2021-07-18 18:32:50|31738.9|31598.9|31738.8|31598.8|31738.9|31598.9|31738.8|31598.8|2
1626633180000|2021-07-18 18:33:00|31738.7|31598.7|31737.5|31597.5|31738.7|31598.7|31736.9|31596.9|26
1626633190000|2021-07-18 18:33:10|31737.6|31597.6|31737.7|31597.7|31738.6|31598.6|31737.3|31597.3|17
1626633200000|2021-07-18 18:33:20|31737.6|31597.6|31735.4|31595.4|31737.6|31597.6|31734.1|31594.1|14
1626633210000|2021-07-18 18:33:30|31734.4|31594.4|31739.1|31599.1|31739.1|31599.1|31729.9|31589.9|25
1626633220000|2021-07-18 18:33:40|31742|31602|31743.3|31603.3|31743.8|31603.8|31742|31602|8
1626633230000|2021-07-18 18:33:50|31743.1|31603.1|31739.6|31599.6|31743.4|31603.4|31739.5|31599.5|22
1626633240000|2021-07-18 18:34:00|31739.5|31599.5|31741.3|31601.3|31741.4|31601.4|31739.5|31599.5|9
1626633250000|2021-07-18 18:34:10|31741.2|31601.2|31741|31601|31741.2|31601.2|31740.9|31600.9|6
1626633260000|2021-07-18 18:34:20|31740.9|31600.9|31732|31592|31740.9|31600.9|31731.5|31591.5|21
1626633270000|2021-07-18 18:34:30|31731.8|31591.8|31730.2|31590.2|31732|31592|31730.2|31590.2|14
1626633280000|2021-07-18 18:34:40|31730|31590|31728.6|31588.6|31730.8|31590.8|31728.4|31588.4|18
1626633290000|2021-07-18 18:34:50|31729.3|31589.3|31731.7|31591.7|31731.7|31591.7|31729.3|31589.3|8
1626633300000|2021-07-18 18:35:00|31732|31592|31729|31589|31732|31592|31728.7|31588.7|13
1626633310000|2021-07-18 18:35:10|31729.4|31589.4|31723.1|31583.1|31730.1|31590.1|31723.1|31583.1|19
1626633320000|2021-07-18 18:35:20|31723.7|31583.7|31720.2|31580.2|31723.9|31583.9|31720.2|31580.2|22
1626633330000|2021-07-18 18:35:30|31720.7|31580.7|31717.1|31577.1|31721.6|31581.6|31716.9|31576.9|21
1626633340000|2021-07-18 18:35:40|31716.8|31576.8|31716.7|31576.7|31717.4|31577.4|31716.5|31576.5|7
1626633350000|2021-07-18 18:35:50|31716.2|31576.2|31719.1|31579.1|31719.1|31579.1|31713.8|31573.8|21
1626633360000|2021-07-18 18:36:00|31719.7|31579.7|31726.8|31586.8|31727.2|31587.2|31719.7|31579.7|24
1626633370000|2021-07-18 18:36:10|31726.7|31586.7|31728.5|31588.5|31728.6|31588.6|31726.7|31586.7|11
1626633380000|2021-07-18 18:36:20|31728.8|31588.8|31728.3|31588.3|31729.7|31589.7|31728.3|31588.3|11
1626633390000|2021-07-18 18:36:30|31728|31588|31724.2|31584.2|31728.1|31588.1|31722.2|31582.2|17
1626633400000|2021-07-18 18:36:40|31724.4|31584.4|31722.1|31582.1|31724.8|31584.8|31721.5|31581.5|20
1626633410000|2021-07-18 18:36:50|31721.9|31581.9|31721.1|31581.1|31722.2|31582.2|31720.4|31580.4|16
1626633420000|2021-07-18 18:37:00|31720.8|31580.8|31720|31580|31720.8|31580.8|31720|31580|4
1626633430000|2021-07-18 18:37:10|31720.2|31580.2|31717.3|31577.3|31720.2|31580.2|31717.3|31577.3|6
1626633440000|2021-07-18 18:37:20|31716.9|31576.9|31710.7|31570.7|31716.9|31576.9|31708.3|31568.3|25
1626633450000|2021-07-18 18:37:30|31710.5|31570.5|31707.6|31567.6|31710.8|31570.8|31707.5|31567.5|22
1626633460000|2021-07-18 18:37:40|31707.4|31567.4|31706.9|31566.9|31708.7|31568.7|31706.9|31566.9|21
1626633470000|2021-07-18 18:37:50|31706.7|31566.7|31706.8|31566.8|31707|31567|31706.6|31566.6|6
1626633480000|2021-07-18 18:38:00|31706.7|31566.7|31708.9|31568.9|31708.9|31568.9|31706.6|31566.6|11
1626633490000|2021-07-18 18:38:10|31709|31569|31716.6|31576.6|31716.6|31576.6|31709|31569|16
1626633500000|2021-07-18 18:38:20|31716.5|31576.5|31710.9|31570.9|31716.5|31576.5|31709.2|31569.2|9
1626633510000|2021-07-18 18:38:30|31710.8|31570.8|31710.5|31570.5|31711.1|31571.1|31710.3|31570.3|19
1626633520000|2021-07-18 18:38:40|31710.4|31570.4|31711.1|31571.1|31711.1|31571.1|31709.4|31569.4|16
1626633530000|2021-07-18 18:38:50|31710.9|31570.9|31711.4|31571.4|31711.8|31571.8|31709.5|31569.5|16
1626633540000|2021-07-18 18:39:00|31711.6|31571.6|31711.4|31571.4|31711.8|31571.8|31711.3|31571.3|5
1626633550000|2021-07-18 18:39:10|31711.7|31571.7|31710.2|31570.2|31711.7|31571.7|31709.8|31569.8|3
1626633560000|2021-07-18 18:39:20|31710.5|31570.5|31709.6|31569.6|31710.7|31570.7|31709.2|31569.2|18
1626633570000|2021-07-18 18:39:30|31709.9|31569.9|31708.2|31568.2|31710.4|31570.4|31708.2|31568.2|16
1626633580000|2021-07-18 18:39:40|31708.3|31568.3|31708.1|31568.1|31708.3|31568.3|31705|31565|6
1626633590000|2021-07-18 18:39:50|31708.3|31568.3|31710.1|31570.1|31710.1|31570.1|31708.3|31568.3|6
1626633600000|2021-07-18 18:40:00|31709.7|31569.7|31722.9|31582.9|31731.5|31591.5|31709.7|31569.7|31
1626633610000|2021-07-18 18:40:10|31722.4|31582.4|31727.8|31587.8|31736.4|31596.4|31721.6|31581.6|30
1626633620000|2021-07-18 18:40:20|31726.9|31586.9|31725.6|31585.6|31728.9|31588.9|31722.7|31582.7|24
1626633630000|2021-07-18 18:40:30|31725.9|31585.9|31725.7|31585.7|31726.6|31586.6|31725.7|31585.7|9
1626633640000|2021-07-18 18:40:40|31725.5|31585.5|31725.7|31585.7|31726.6|31586.6|31725.5|31585.5|20
1626633650000|2021-07-18 18:40:50|31725.5|31585.5|31715.4|31575.4|31725.5|31585.5|31715.4|31575.4|20
1626633660000|2021-07-18 18:41:00|31715.3|31575.3|31715.4|31575.4|31715.4|31575.4|31715.3|31575.3|8
1626633670000|2021-07-18 18:41:10|31715.3|31575.3|31715.3|31575.3|31715.4|31575.4|31715.3|31575.3|3
1626633680000|2021-07-18 18:41:20|31715.4|31575.4|31711.1|31571.1|31715.5|31575.5|31711.1|31571.1|6
1626633700000|2021-07-18 18:41:40|31712.5|31572.5|31717.8|31577.8|31718.4|31578.4|31712.5|31572.5|20
1626633710000|2021-07-18 18:41:50|31717.7|31577.7|31718.3|31578.3|31718.3|31578.3|31717.7|31577.7|8
1626633720000|2021-07-18 18:42:00|31718.2|31578.2|31718.5|31578.5|31718.8|31578.8|31718.2|31578.2|10
1626633730000|2021-07-18 18:42:10|31720.3|31580.3|31723.7|31583.7|31729.9|31589.9|31720.3|31580.3|27
1626633740000|2021-07-18 18:42:20|31723.8|31583.8|31724.8|31584.8|31724.8|31584.8|31723.7|31583.7|10
1626633750000|2021-07-18 18:42:30|31725.1|31585.1|31725.2|31585.2|31725.8|31585.8|31725|31585|14
1626633760000|2021-07-18 18:42:40|31724.6|31584.6|31725.1|31585.1|31725.1|31585.1|31724.5|31584.5|8
1626633770000|2021-07-18 18:42:50|31725.2|31585.2|31725|31585|31725.4|31585.4|31725|31585|5
1626633780000|2021-07-18 18:43:00|31724.5|31584.5|31720.1|31580.1|31724.5|31584.5|31718.3|31578.3|15
1626633790000|2021-07-18 18:43:10|31720.4|31580.4|31712.6|31572.6|31720.4|31580.4|31712.5|31572.5|13
1626633800000|2021-07-18 18:43:20|31712.8|31572.8|31714.6|31574.6|31714.6|31574.6|31712.4|31572.4|18
1626633810000|2021-07-18 18:43:30|31714.7|31574.7|31714.6|31574.6|31714.7|31574.7|31714|31574|11
1626633820000|2021-07-18 18:43:40|31714.8|31574.8|31715.1|31575.1|31715.2|31575.2|31714.7|31574.7|8
1626633830000|2021-07-18 18:43:50|31715.4|31575.4|31713.6|31573.6|31715.4|31575.4|31713.6|31573.6|11
1626633840000|2021-07-18 18:44:00|31711.8|31571.8|31717.6|31577.6|31717.8|31577.8|31711.6|31571.6|24
1626633850000|2021-07-18 18:44:10|31717.7|31577.7|31720.8|31580.8|31720.8|31580.8|31717.7|31577.7|22
1626633860000|2021-07-18 18:44:20|31720.2|31580.2|31721|31581|31721.1|31581.1|31719.6|31579.6|17
1626633870000|2021-07-18 18:44:30|31721.8|31581.8|31721.2|31581.2|31721.8|31581.8|31721|31581|9
1626633880000|2021-07-18 18:44:40|31721|31581|31724.4|31584.4|31724.4|31584.4|31720.5|31580.5|10
1626633890000|2021-07-18 18:44:50|31724.5|31584.5|31723.3|31583.3|31725.3|31585.3|31723.3|31583.3|21
1626633900000|2021-07-18 18:45:00|31723.7|31583.7|31726.9|31586.9|31726.9|31586.9|31723|31583|25
1626633910000|2021-07-18 18:45:10|31727.1|31587.1|31727.4|31587.4|31728.1|31588.1|31726.4|31586.4|12
1626633920000|2021-07-18 18:45:20|31727|31587|31727.2|31587.2|31727.5|31587.5|31726.4|31586.4|11
1626633930000|2021-07-18 18:45:30|31727.5|31587.5|31728.2|31588.2|31728.5|31588.5|31727.5|31587.5|8
1626633940000|2021-07-18 18:45:40|31728.3|31588.3|31734.6|31594.6|31734.8|31594.8|31728.1|31588.1|22
1626633950000|2021-07-18 18:45:50|31734.7|31594.7|31725.8|31585.8|31734.9|31594.9|31725.8|31585.8|23
1626633960000|2021-07-18 18:46:00|31726.3|31586.3|31732.5|31592.5|31732.5|31592.5|31726.3|31586.3|17
1626633970000|2021-07-18 18:46:10|31732.7|31592.7|31730.8|31590.8|31732.7|31592.7|31730.8|31590.8|13
1626633980000|2021-07-18 18:46:20|31730.7|31590.7|31728.1|31588.1|31731|31591|31727|31587|15
1626633990000|2021-07-18 18:46:30|31728.3|31588.3|31731|31591|31731.8|31591.8|31728.3|31588.3|14
1626634000000|2021-07-18 18:46:40|31731.1|31591.1|31731.7|31591.7|31732.2|31592.2|31730.9|31590.9|16
1626634010000|2021-07-18 18:46:50|31730.6|31590.6|31730.6|31590.6|31730.9|31590.9|31729.5|31589.5|15
1626634020000|2021-07-18 18:47:00|31730.9|31590.9|31731.2|31591.2|31731.8|31591.8|31730.5|31590.5|11
1626634030000|2021-07-18 18:47:10|31730.9|31590.9|31728.5|31588.5|31730.9|31590.9|31728|31588|12
1626634040000|2021-07-18 18:47:20|31728.4|31588.4|31729.8|31589.8|31729.8|31589.8|31728.4|31588.4|6
1626634050000|2021-07-18 18:47:30|31729.1|31589.1|31728.4|31588.4|31729.4|31589.4|31728.4|31588.4|7
1626634060000|2021-07-18 18:47:40|31728.6|31588.6|31728.6|31588.6|31728.6|31588.6|31728.4|31588.4|3
1626634070000|2021-07-18 18:47:50|31728.1|31588.1|31728.5|31588.5|31728.5|31588.5|31728.1|31588.1|7
1626634080000|2021-07-18 18:48:00|31728.3|31588.3|31730.5|31590.5|31730.8|31590.8|31728.3|31588.3|13
1626634090000|2021-07-18 18:48:10|31730.6|31590.6|31730.6|31590.6|31730.6|31590.6|31730.5|31590.5|3
1626634100000|2021-07-18 18:48:20|31730.8|31590.8|31733.8|31593.8|31735.1|31595.1|31730.8|31590.8|8
1626634110000|2021-07-18 18:48:30|31733.3|31593.3|31734|31594|31734|31594|31732.5|31592.5|17
1626634120000|2021-07-18 18:48:40|31734.4|31594.4|31732.7|31592.7|31735.1|31595.1|31732.7|31592.7|10
1626634130000|2021-07-18 18:48:50|31733.3|31593.3|31735.4|31595.4|31735.4|31595.4|31733.3|31593.3|8
1626634140000|2021-07-18 18:49:00|31734.2|31594.2|31732.5|31592.5|31736.3|31596.3|31732.5|31592.5|11
1626634150000|2021-07-18 18:49:10|31732|31592|31729.7|31589.7|31732.5|31592.5|31729.7|31589.7|15
1626634160000|2021-07-18 18:49:20|31729.6|31589.6|31727.6|31587.6|31729.6|31589.6|31727.6|31587.6|9
1626634170000|2021-07-18 18:49:30|31727.3|31587.3|31726.8|31586.8|31727.3|31587.3|31726.8|31586.8|7
1626634180000|2021-07-18 18:49:40|31726.9|31586.9|31724.6|31584.6|31727.2|31587.2|31724.6|31584.6|6
1626634190000|2021-07-18 18:49:50|31726.9|31586.9|31727|31587|31727.3|31587.3|31726.3|31586.3|11
1626634200000|2021-07-18 18:50:00|31727.3|31587.3|31726.9|31586.9|31727.3|31587.3|31726.5|31586.5|6
1626634210000|2021-07-18 18:50:10|31726.8|31586.8|31726.8|31586.8|31726.8|31586.8|31726.8|31586.8|1
1626634230000|2021-07-18 18:50:30|31726.6|31586.6|31732.9|31592.9|31734.9|31594.9|31726.6|31586.6|11
1626634240000|2021-07-18 18:50:40|31730.3|31590.3|31726.8|31586.8|31730.3|31590.3|31726.8|31586.8|23
1626634250000|2021-07-18 18:50:50|31726.9|31586.9|31727|31587|31727.5|31587.5|31726.6|31586.6|13
1626634260000|2021-07-18 18:51:00|31727.1|31587.1|31727|31587|31727.2|31587.2|31726.4|31586.4|16
1626634270000|2021-07-18 18:51:10|31727.3|31587.3|31727.2|31587.2|31727.4|31587.4|31727|31587|8
1626634280000|2021-07-18 18:51:20|31727.1|31587.1|31727.4|31587.4|31727.4|31587.4|31727.1|31587.1|3
1626634290000|2021-07-18 18:51:30|31727.8|31587.8|31729.2|31589.2|31729.2|31589.2|31727.3|31587.3|6
1626634300000|2021-07-18 18:51:40|31732|31592|31738.8|31598.8|31738.8|31598.8|31732|31592|18
1626634310000|2021-07-18 18:51:50|31738.7|31598.7|31733.4|31593.4|31738.7|31598.7|31733.4|31593.4|12
1626634320000|2021-07-18 18:52:00|31733|31593|31736.3|31596.3|31736.3|31596.3|31732.4|31592.4|16
1626634330000|2021-07-18 18:52:10|31736.8|31596.8|31740.2|31600.2|31740.4|31600.4|31736.4|31596.4|16
1626634340000|2021-07-18 18:52:20|31740.3|31600.3|31741.2|31601.2|31743.1|31603.1|31740.3|31600.3|11
1626634350000|2021-07-18 18:52:30|31741|31601|31742.7|31602.7|31742.9|31602.9|31741|31601|13
1626634360000|2021-07-18 18:52:40|31742.8|31602.8|31741.7|31601.7|31743.2|31603.2|31741.7|31601.7|10
1626634370000|2021-07-18 18:52:50|31741.4|31601.4|31744.4|31604.4|31744.8|31604.8|31740.1|31600.1|14
1626634380000|2021-07-18 18:53:00|31742.3|31602.3|31745.4|31605.4|31745.4|31605.4|31742.3|31602.3|25
1626634390000|2021-07-18 18:53:10|31745.2|31605.2|31745|31605|31745.4|31605.4|31745|31605|30
1626634400000|2021-07-18 18:53:20|31745.4|31605.4|31745.2|31605.2|31745.5|31605.5|31745.1|31605.1|27
1626634410000|2021-07-18 18:53:30|31745.3|31605.3|31747.2|31607.2|31747.2|31607.2|31745.3|31605.3|11
1626634420000|2021-07-18 18:53:40|31747.4|31607.4|31747.4|31607.4|31747.8|31607.8|31746.8|31606.8|15
1626634430000|2021-07-18 18:53:50|31746.8|31606.8|31747.6|31607.6|31747.6|31607.6|31746.6|31606.6|13
1626634440000|2021-07-18 18:54:00|31747.5|31607.5|31747.4|31607.4|31748.2|31608.2|31746.6|31606.6|17
1626634450000|2021-07-18 18:54:10|31746.6|31606.6|31742.6|31602.6|31746.8|31606.8|31742.6|31602.6|9
1626634460000|2021-07-18 18:54:20|31742.5|31602.5|31733.6|31593.6|31742.5|31602.5|31732.9|31592.9|17
1626634470000|2021-07-18 18:54:30|31733.9|31593.9|31736.1|31596.1|31740.6|31600.6|31733.9|31593.9|29
1626634480000|2021-07-18 18:54:40|31735.9|31595.9|31729.8|31589.8|31736|31596|31729.8|31589.8|18
1626634490000|2021-07-18 18:54:50|31729|31589|31728.8|31588.8|31729.1|31589.1|31728.6|31588.6|11
1626634500000|2021-07-18 18:55:00|31729|31589|31737.1|31597.1|31737.1|31597.1|31729|31589|23
1626634510000|2021-07-18 18:55:10|31737.3|31597.3|31739|31599|31739|31599|31737.3|31597.3|12
1626634520000|2021-07-18 18:55:20|31738.8|31598.8|31702.6|31562.6|31739.7|31599.7|31699.3|31559.3|27
1626634530000|2021-07-18 18:55:30|31703|31563|31703.7|31563.7|31706.3|31566.3|31700.2|31560.2|34
1626634540000|2021-07-18 18:55:40|31703.8|31563.8|31701|31561|31703.9|31563.9|31699.6|31559.6|29
1626634550000|2021-07-18 18:55:50|31701.4|31561.4|31702.5|31562.5|31705.9|31565.9|31696.7|31556.7|28
1626634560000|2021-07-18 18:56:00|31702.4|31562.4|31697|31557|31702.4|31562.4|31696|31556|29
1626634570000|2021-07-18 18:56:10|31696.3|31556.3|31687|31547|31697.7|31557.7|31680.7|31540.7|21
1626634580000|2021-07-18 18:56:20|31686.8|31546.8|31687.1|31547.1|31687.2|31547.2|31686.5|31546.5|21
1626634590000|2021-07-18 18:56:30|31686.5|31546.5|31683.6|31543.6|31687.1|31547.1|31682.6|31542.6|22
1626634600000|2021-07-18 18:56:40|31683.1|31543.1|31684.2|31544.2|31686.9|31546.9|31683.1|31543.1|17
1626634610000|2021-07-18 18:56:50|31684.4|31544.4|31697.3|31557.3|31697.3|31557.3|31683.7|31543.7|25
1626634620000|2021-07-18 18:57:00|31698.1|31558.1|31707.4|31567.4|31707.4|31567.4|31698.1|31558.1|31
1626634630000|2021-07-18 18:57:10|31707.5|31567.5|31695.3|31555.3|31709.6|31569.6|31693.6|31553.6|22
1626634640000|2021-07-18 18:57:20|31693.6|31553.6|31691.5|31551.5|31697.3|31557.3|31690.6|31550.6|24
1626634650000|2021-07-18 18:57:30|31691.6|31551.6|31692.1|31552.1|31697.8|31557.8|31691.2|31551.2|30
1626634660000|2021-07-18 18:57:40|31690.4|31550.4|31694.1|31554.1|31694.6|31554.6|31686.6|31546.6|30
1626634670000|2021-07-18 18:57:50|31694.4|31554.4|31694.2|31554.2|31695.3|31555.3|31690.8|31550.8|29
1626634680000|2021-07-18 18:58:00|31693.4|31553.4|31688.8|31548.8|31693.7|31553.7|31684.7|31544.7|34
1626634690000|2021-07-18 18:58:10|31688.2|31548.2|31694.7|31554.7|31694.7|31554.7|31687.4|31547.4|24
1626634700000|2021-07-18 18:58:20|31695.3|31555.3|31691|31551|31695.3|31555.3|31689.8|31549.8|18
1626634710000|2021-07-18 18:58:30|31692.3|31552.3|31693.5|31553.5|31693.8|31553.8|31692|31552|20
1626634720000|2021-07-18 18:58:40|31693.7|31553.7|31692.9|31552.9|31693.9|31553.9|31692.1|31552.1|23
1626634730000|2021-07-18 18:58:50|31692.8|31552.8|31703.1|31563.1|31703.1|31563.1|31692.3|31552.3|24
1626634740000|2021-07-18 18:59:00|31704.6|31564.6|31702.8|31562.8|31704.7|31564.7|31702.8|31562.8|14
1626634750000|2021-07-18 18:59:10|31701.9|31561.9|31700.2|31560.2|31702.7|31562.7|31698.8|31558.8|26
1626634760000|2021-07-18 18:59:20|31700.3|31560.3|31700.8|31560.8|31701.1|31561.1|31695|31555|11
1626634770000|2021-07-18 18:59:30|31700.7|31560.7|31700.5|31560.5|31701|31561|31700.3|31560.3|8
1626634780000|2021-07-18 18:59:40|31700.4|31560.4|31698|31558|31700.4|31560.4|31697.9|31557.9|16
1626634790000|2021-07-18 18:59:50|31698.4|31558.4|31697.1|31557.1|31698.4|31558.4|31696.8|31556.8|16
1626634800000|2021-07-18 19:00:00|31697|31557|31700.6|31560.6|31700.6|31560.6|31696.9|31556.9|19
1626634810000|2021-07-18 19:00:10|31701.4|31561.4|31702.3|31562.3|31703.1|31563.1|31700.7|31560.7|9
1626634820000|2021-07-18 19:00:20|31702.7|31562.7|31702.5|31562.5|31703.7|31563.7|31702.5|31562.5|11
1626634830000|2021-07-18 19:00:30|31701.8|31561.8|31700.9|31560.9|31701.9|31561.9|31700.9|31560.9|23
1626634840000|2021-07-18 19:00:40|31700.8|31560.8|31702|31562|31703|31563|31700.7|31560.7|12
1626634850000|2021-07-18 19:00:50|31702.1|31562.1|31703.1|31563.1|31703.4|31563.4|31701.7|31561.7|9
1626634860000|2021-07-18 19:01:00|31703.5|31563.5|31704.8|31564.8|31704.8|31564.8|31703.2|31563.2|8
1626634870000|2021-07-18 19:01:10|31704.6|31564.6|31704.6|31564.6|31704.7|31564.7|31704.6|31564.6|3
1626634880000|2021-07-18 19:01:20|31705.4|31565.4|31705.7|31565.7|31705.7|31565.7|31704.9|31564.9|3
1626634890000|2021-07-18 19:01:30|31705.9|31565.9|31706.4|31566.4|31706.4|31566.4|31705.9|31565.9|5
1626634900000|2021-07-18 19:01:40|31706.5|31566.5|31708.2|31568.2|31708.2|31568.2|31706.5|31566.5|8
1626634910000|2021-07-18 19:01:50|31708|31568|31707.4|31567.4|31708.5|31568.5|31707.4|31567.4|8
1626634920000|2021-07-18 19:02:00|31707.1|31567.1|31707.7|31567.7|31707.7|31567.7|31707.1|31567.1|3
1626634930000|2021-07-18 19:02:10|31708.4|31568.4|31711.7|31571.7|31714.8|31574.8|31708.1|31568.1|19
1626634940000|2021-07-18 19:02:20|31711.1|31571.1|31711.2|31571.2|31714.8|31574.8|31711.1|31571.1|14
1626634950000|2021-07-18 19:02:30|31714.9|31574.9|31713|31573|31714.9|31574.9|31712.8|31572.8|16
1626634960000|2021-07-18 19:02:40|31713.3|31573.3|31713.8|31573.8|31714.1|31574.1|31711.7|31571.7|21
1626634970000|2021-07-18 19:02:50|31713.7|31573.7|31714.4|31574.4|31715.3|31575.3|31713.7|31573.7|9
1626634980000|2021-07-18 19:03:00|31715|31575|31716.2|31576.2|31716.2|31576.2|31713.6|31573.6|6
1626634990000|2021-07-18 19:03:10|31716|31576|31719.7|31579.7|31719.7|31579.7|31716|31576|16
1626635000000|2021-07-18 19:03:20|31718.9|31578.9|31718.5|31578.5|31719.3|31579.3|31718.5|31578.5|6
1626635010000|2021-07-18 19:03:30|31719|31579|31719.1|31579.1|31719.1|31579.1|31718.5|31578.5|5
1626635020000|2021-07-18 19:03:40|31718.8|31578.8|31716|31576|31719.5|31579.5|31716|31576|10
1626635030000|2021-07-18 19:03:50|31714.3|31574.3|31715.4|31575.4|31715.4|31575.4|31711.4|31571.4|23
1626635040000|2021-07-18 19:04:00|31715.1|31575.1|31713.5|31573.5|31715.4|31575.4|31713.5|31573.5|20
1626635050000|2021-07-18 19:04:10|31713.4|31573.4|31713.5|31573.5|31713.5|31573.5|31712.3|31572.3|9
1626635060000|2021-07-18 19:04:20|31713.9|31573.9|31716.5|31576.5|31717.7|31577.7|31713.9|31573.9|6
1626635070000|2021-07-18 19:04:30|31716.3|31576.3|31716|31576|31716.4|31576.4|31715.8|31575.8|6
1626635090000|2021-07-18 19:04:50|31716.6|31576.6|31717.3|31577.3|31717.4|31577.4|31716.5|31576.5|6
1626635100000|2021-07-18 19:05:00|31716.5|31576.5|31723.4|31583.4|31723.4|31583.4|31716.5|31576.5|11
1626635110000|2021-07-18 19:05:10|31723.6|31583.6|31719.3|31579.3|31723.6|31583.6|31719.3|31579.3|13
1626635120000|2021-07-18 19:05:20|31719.4|31579.4|31719.6|31579.6|31719.6|31579.6|31719.4|31579.4|5
1626635130000|2021-07-18 19:05:30|31720|31580|31723.5|31583.5|31724.5|31584.5|31719.9|31579.9|20
1626635140000|2021-07-18 19:05:40|31723.4|31583.4|31723.1|31583.1|31723.6|31583.6|31722.5|31582.5|13
1626635150000|2021-07-18 19:05:50|31723.3|31583.3|31723|31583|31723.3|31583.3|31723|31583|2
1626635160000|2021-07-18 19:06:00|31723.2|31583.2|31721.6|31581.6|31723.4|31583.4|31721.3|31581.3|10
1626635170000|2021-07-18 19:06:10|31721.8|31581.8|31724.7|31584.7|31724.8|31584.8|31721.8|31581.8|15
1626635180000|2021-07-18 19:06:20|31724.8|31584.8|31728.4|31588.4|31728.8|31588.8|31724.8|31584.8|10
1626635190000|2021-07-18 19:06:30|31728.6|31588.6|31728.6|31588.6|31728.6|31588.6|31728.6|31588.6|1
1626635200000|2021-07-18 19:06:40|31729.1|31589.1|31729.1|31589.1|31729.1|31589.1|31729.1|31589.1|1
1626635210000|2021-07-18 19:06:50|31729.4|31589.4|31727.9|31587.9|31729.5|31589.5|31727.7|31587.7|7
1626635220000|2021-07-18 19:07:00|31727.5|31587.5|31724.8|31584.8|31728.6|31588.6|31724.8|31584.8|12
1626635230000|2021-07-18 19:07:10|31728.6|31588.6|31728.5|31588.5|31728.6|31588.6|31728.5|31588.5|2
1626635240000|2021-07-18 19:07:20|31728.6|31588.6|31729.4|31589.4|31729.4|31589.4|31728.5|31588.5|8
1626635250000|2021-07-18 19:07:30|31729.5|31589.5|31730.4|31590.4|31731.4|31591.4|31729.5|31589.5|17
1626635260000|2021-07-18 19:07:40|31730.6|31590.6|31731|31591|31731.1|31591.1|31730.6|31590.6|13
1626635270000|2021-07-18 19:07:50|31730.9|31590.9|31731.6|31591.6|31731.6|31591.6|31730.9|31590.9|5
1626635280000|2021-07-18 19:08:00|31731|31591|31730.4|31590.4|31731.1|31591.1|31729.8|31589.8|10
1626635290000|2021-07-18 19:08:10|31730.5|31590.5|31727.4|31587.4|31730.5|31590.5|31727.1|31587.1|14
1626635300000|2021-07-18 19:08:20|31727.3|31587.3|31727.1|31587.1|31727.4|31587.4|31727.1|31587.1|6
1626635310000|2021-07-18 19:08:30|31727.3|31587.3|31726.3|31586.3|31727.4|31587.4|31726|31586|6
1626635320000|2021-07-18 19:08:40|31726.9|31586.9|31727.6|31587.6|31727.6|31587.6|31726.7|31586.7|9
1626635330000|2021-07-18 19:08:50|31727.2|31587.2|31729.2|31589.2|31729.2|31589.2|31727.2|31587.2|6
1626635340000|2021-07-18 19:09:00|31728.7|31588.7|31727.7|31587.7|31728.7|31588.7|31727.7|31587.7|5
1626635350000|2021-07-18 19:09:10|31727.3|31587.3|31725.2|31585.2|31727.4|31587.4|31725|31585|14
1626635360000|2021-07-18 19:09:20|31725.3|31585.3|31727.2|31587.2|31727.2|31587.2|31724.9|31584.9|14
1626635370000|2021-07-18 19:09:30|31727.1|31587.1|31727.4|31587.4|31727.7|31587.7|31727.1|31587.1|9
1626635380000|2021-07-18 19:09:40|31727|31587|31727|31587|31727|31587|31726.9|31586.9|3
1626635390000|2021-07-18 19:09:50|31727.5|31587.5|31727.5|31587.5|31727.5|31587.5|31727|31587|4
1626635400000|2021-07-18 19:10:00|31726.8|31586.8|31726.7|31586.7|31726.8|31586.8|31726.2|31586.2|6
1626635410000|2021-07-18 19:10:10|31722.4|31582.4|31722.9|31582.9|31723.2|31583.2|31722.4|31582.4|7
1626635420000|2021-07-18 19:10:20|31723.5|31583.5|31727.3|31587.3|31727.4|31587.4|31723.5|31583.5|13
1626635430000|2021-07-18 19:10:30|31727|31587|31726.9|31586.9|31728.1|31588.1|31726.9|31586.9|15
1626635440000|2021-07-18 19:10:40|31727.5|31587.5|31728.2|31588.2|31728.2|31588.2|31726.4|31586.4|11
1626635450000|2021-07-18 19:10:50|31728.9|31588.9|31729|31589|31729.4|31589.4|31728.9|31588.9|7
1626635460000|2021-07-18 19:11:00|31729.1|31589.1|31730.4|31590.4|31730.6|31590.6|31729.1|31589.1|6
1626635470000|2021-07-18 19:11:10|31730.5|31590.5|31730.3|31590.3|31730.7|31590.7|31729.4|31589.4|13
1626635480000|2021-07-18 19:11:20|31730.5|31590.5|31730.3|31590.3|31730.5|31590.5|31730.3|31590.3|3
1626635490000|2021-07-18 19:11:30|31730.7|31590.7|31734.1|31594.1|31734.1|31594.1|31730.3|31590.3|13
1626635500000|2021-07-18 19:11:40|31734.9|31594.9|31733.7|31593.7|31734.9|31594.9|31733.4|31593.4|13
1626635510000|2021-07-18 19:11:50|31733.5|31593.5|31733.7|31593.7|31733.7|31593.7|31733|31593|7
1626635520000|2021-07-18 19:12:00|31733.3|31593.3|31728.8|31588.8|31735|31595|31728.8|31588.8|16
1626635530000|2021-07-18 19:12:10|31729.1|31589.1|31735.3|31595.3|31735.3|31595.3|31725.9|31585.9|23
1626635540000|2021-07-18 19:12:20|31735|31595|31735.6|31595.6|31735.6|31595.6|31734.2|31594.2|8
1626635550000|2021-07-18 19:12:30|31735.4|31595.4|31735.9|31595.9|31737.1|31597.1|31735|31595|10
1626635560000|2021-07-18 19:12:40|31736|31596|31736.8|31596.8|31737|31597|31735.7|31595.7|10
1626635570000|2021-07-18 19:12:50|31738.8|31598.8|31741.7|31601.7|31741.7|31601.7|31738.8|31598.8|16
1626635580000|2021-07-18 19:13:00|31742.1|31602.1|31748.9|31608.9|31750.5|31610.5|31742.1|31602.1|17
1626635590000|2021-07-18 19:13:10|31749.3|31609.3|31748.6|31608.6|31751.1|31611.1|31748.5|31608.5|25
1626635600000|2021-07-18 19:13:20|31748.9|31608.9|31749.8|31609.8|31750|31610|31748.5|31608.5|8
1626635610000|2021-07-18 19:13:30|31750|31610|31749.9|31609.9|31750|31610|31749.9|31609.9|2
1626635620000|2021-07-18 19:13:40|31749.8|31609.8|31747.6|31607.6|31750.4|31610.4|31747.6|31607.6|19
1626635630000|2021-07-18 19:13:50|31747.7|31607.7|31748.2|31608.2|31749.9|31609.9|31746.8|31606.8|16
1626635640000|2021-07-18 19:14:00|31747.9|31607.9|31743.3|31603.3|31749.4|31609.4|31743.2|31603.2|11
1626635650000|2021-07-18 19:14:10|31743|31603|31746.5|31606.5|31746.9|31606.9|31742.4|31602.4|13
1626635660000|2021-07-18 19:14:20|31748|31608|31749|31609|31751.2|31611.2|31747.9|31607.9|16
1626635670000|2021-07-18 19:14:30|31749.7|31609.7|31749.4|31609.4|31750.9|31610.9|31749.1|31609.1|19
1626635680000|2021-07-18 19:14:40|31749.1|31609.1|31746.5|31606.5|31749.7|31609.7|31745.2|31605.2|16
1626635690000|2021-07-18 19:14:50|31746.8|31606.8|31744.6|31604.6|31747.3|31607.3|31744.5|31604.5|11
1626635700000|2021-07-18 19:15:00|31744.5|31604.5|31745.4|31605.4|31745.4|31605.4|31744.3|31604.3|8
1626635710000|2021-07-18 19:15:10|31747.2|31607.2|31753.4|31613.4|31753.8|31613.8|31747.2|31607.2|18
1626635720000|2021-07-18 19:15:20|31753.9|31613.9|31754.1|31614.1|31754.6|31614.6|31752.9|31612.9|21
1626635730000|2021-07-18 19:15:30|31753.6|31613.6|31750.6|31610.6|31753.6|31613.6|31741.6|31601.6|33
1626635740000|2021-07-18 19:15:40|31750.5|31610.5|31739.3|31599.3|31751|31611|31737.4|31597.4|34
1626635750000|2021-07-18 19:15:50|31739.2|31599.2|31739.1|31599.1|31740.3|31600.3|31738.9|31598.9|21
1626635760000|2021-07-18 19:16:00|31739|31599|31738.8|31598.8|31739|31599|31738.8|31598.8|3
1626635770000|2021-07-18 19:16:10|31738.9|31598.9|31739.9|31599.9|31739.9|31599.9|31738.9|31598.9|12
1626635780000|2021-07-18 19:16:20|31740.3|31600.3|31740|31600|31740.7|31600.7|31739.9|31599.9|12
1626635790000|2021-07-18 19:16:30|31740.1|31600.1|31740.4|31600.4|31740.4|31600.4|31739.8|31599.8|10
1626635800000|2021-07-18 19:16:40|31740.7|31600.7|31740.3|31600.3|31741|31601|31740.2|31600.2|9
1626635810000|2021-07-18 19:16:50|31740.2|31600.2|31740.1|31600.1|31740.3|31600.3|31739.1|31599.1|13
1626635820000|2021-07-18 19:17:00|31740.2|31600.2|31739.3|31599.3|31740.4|31600.4|31739.3|31599.3|9
1626635830000|2021-07-18 19:17:10|31739.9|31599.9|31739.5|31599.5|31739.9|31599.9|31739|31599|8
1626635840000|2021-07-18 19:17:20|31738.8|31598.8|31738.9|31598.9|31739.5|31599.5|31738.6|31598.6|9
1626635850000|2021-07-18 19:17:30|31739.5|31599.5|31738.7|31598.7|31739.5|31599.5|31738.6|31598.6|8
1626635860000|2021-07-18 19:17:40|31738.8|31598.8|31744.3|31604.3|31744.6|31604.6|31738.8|31598.8|17
1626635870000|2021-07-18 19:17:50|31743.8|31603.8|31745.2|31605.2|31745.5|31605.5|31743.8|31603.8|14
1626635880000|2021-07-18 19:18:00|31745.5|31605.5|31748.9|31608.9|31748.9|31608.9|31744.9|31604.9|9
1626635890000|2021-07-18 19:18:10|31750.7|31610.7|31748.8|31608.8|31753.7|31613.7|31747.7|31607.7|23
1626635900000|2021-07-18 19:18:20|31749.2|31609.2|31748.9|31608.9|31749.2|31609.2|31748.7|31608.7|12
1626635910000|2021-07-18 19:18:30|31749.1|31609.1|31749.5|31609.5|31749.9|31609.9|31748.9|31608.9|16
1626635920000|2021-07-18 19:18:40|31749.1|31609.1|31750.1|31610.1|31750.8|31610.8|31749.1|31609.1|14
1626635930000|2021-07-18 19:18:50|31750.4|31610.4|31750.3|31610.3|31750.6|31610.6|31749.3|31609.3|20
1626635940000|2021-07-18 19:19:00|31750.4|31610.4|31749.7|31609.7|31750.9|31610.9|31749.7|31609.7|21
1626635950000|2021-07-18 19:19:10|31749.9|31609.9|31749.5|31609.5|31749.9|31609.9|31749.2|31609.2|8
1626635960000|2021-07-18 19:19:20|31747.6|31607.6|31734.4|31594.4|31747.6|31607.6|31734.4|31594.4|23
1626635970000|2021-07-18 19:19:30|31734.7|31594.7|31729.8|31589.8|31736.2|31596.2|31729.4|31589.4|22
1626635980000|2021-07-18 19:19:40|31729.4|31589.4|31730.1|31590.1|31730.4|31590.4|31729|31589|29
1626635990000|2021-07-18 19:19:50|31729.8|31589.8|31729.6|31589.6|31730.8|31590.8|31728.7|31588.7|20
1626636000000|2021-07-18 19:20:00|31729.8|31589.8|31732.7|31592.7|31732.7|31592.7|31729.8|31589.8|16
1626636010000|2021-07-18 19:20:10|31734|31594|31731.7|31591.7|31734.4|31594.4|31730.5|31590.5|17
1626636020000|2021-07-18 19:20:20|31731|31591|31731.4|31591.4|31731.7|31591.7|31730.5|31590.5|17
1626636030000|2021-07-18 19:20:30|31730.8|31590.8|31738.7|31598.7|31738.8|31598.8|31730.8|31590.8|11
1626636040000|2021-07-18 19:20:40|31738.1|31598.1|31738.7|31598.7|31738.8|31598.8|31736.5|31596.5|22
1626636050000|2021-07-18 19:20:50|31738.6|31598.6|31738|31598|31738.6|31598.6|31737.9|31597.9|5
1626636060000|2021-07-18 19:21:00|31738.3|31598.3|31745.9|31605.9|31745.9|31605.9|31737|31597|17
1626636070000|2021-07-18 19:21:10|31746.6|31606.6|31747.1|31607.1|31747.1|31607.1|31746.5|31606.5|8
1626636080000|2021-07-18 19:21:20|31747.6|31607.6|31747.7|31607.7|31749|31609|31747.6|31607.6|9
1626636090000|2021-07-18 19:21:30|31747.6|31607.6|31749.2|31609.2|31749.2|31609.2|31747.2|31607.2|11
1626636100000|2021-07-18 19:21:40|31747.8|31607.8|31751.6|31611.6|31751.6|31611.6|31747.8|31607.8|15
1626636110000|2021-07-18 19:21:50|31751.8|31611.8|31750.5|31610.5|31751.8|31611.8|31750.4|31610.4|12
1626636120000|2021-07-18 19:22:00|31750.3|31610.3|31753.1|31613.1|31753.1|31613.1|31750.3|31610.3|10
1626636130000|2021-07-18 19:22:10|31753.3|31613.3|31756|31616|31756|31616|31752.8|31612.8|21
1626636140000|2021-07-18 19:22:20|31755.5|31615.5|31786.3|31646.3|31795.4|31655.4|31754.2|31614.2|31
1626636150000|2021-07-18 19:22:30|31784.4|31644.4|31787.9|31647.9|31791|31651|31784.1|31644.1|33
1626636160000|2021-07-18 19:22:40|31786.9|31646.9|31776|31636|31786.9|31646.9|31775.9|31635.9|16
1626636170000|2021-07-18 19:22:50|31776.9|31636.9|31776.4|31636.4|31777.4|31637.4|31774.8|31634.8|22
1626636180000|2021-07-18 19:23:00|31776.5|31636.5|31777.6|31637.6|31780.4|31640.4|31775.3|31635.3|29
1626636190000|2021-07-18 19:23:10|31778.5|31638.5|31780.2|31640.2|31783.6|31643.6|31778.5|31638.5|19
1626636200000|2021-07-18 19:23:20|31780.1|31640.1|31774.2|31634.2|31780.2|31640.2|31774.2|31634.2|27
1626636210000|2021-07-18 19:23:30|31773.7|31633.7|31771.8|31631.8|31773.7|31633.7|31771.2|31631.2|21
1626636220000|2021-07-18 19:23:40|31771.9|31631.9|31773|31633|31774.5|31634.5|31771.9|31631.9|26
1626636230000|2021-07-18 19:23:50|31773.2|31633.2|31768.6|31628.6|31773.5|31633.5|31768|31628|18
1626636240000|2021-07-18 19:24:00|31769|31629|31771|31631|31771.2|31631.2|31768.4|31628.4|11
1626636250000|2021-07-18 19:24:10|31770.7|31630.7|31775.4|31635.4|31775.9|31635.9|31770.7|31630.7|17
1626636260000|2021-07-18 19:24:20|31769.7|31629.7|31769.2|31629.2|31769.9|31629.9|31769.2|31629.2|3
1626636270000|2021-07-18 19:24:30|31770.2|31630.2|31767.7|31627.7|31770.2|31630.2|31767.7|31627.7|8
1626636280000|2021-07-18 19:24:40|31768.4|31628.4|31775|31635|31775.3|31635.3|31765.3|31625.3|20
1626636290000|2021-07-18 19:24:50|31775.1|31635.1|31778|31638|31781|31641|31775.1|31635.1|25
1626636300000|2021-07-18 19:25:00|31779.4|31639.4|31790.7|31650.7|31790.7|31650.7|31777.8|31637.8|20
1626636310000|2021-07-18 19:25:10|31791.1|31651.1|31797.4|31657.4|31798.4|31658.4|31791.1|31651.1|20
1626636320000|2021-07-18 19:25:20|31797.3|31657.3|31792.8|31652.8|31797.3|31657.3|31792.8|31652.8|13
1626636330000|2021-07-18 19:25:30|31793|31653|31789|31649|31793.1|31653.1|31788.8|31648.8|13
1626636340000|2021-07-18 19:25:40|31790.3|31650.3|31792.1|31652.1|31792.4|31652.4|31789.8|31649.8|17
1626636350000|2021-07-18 19:25:50|31792|31652|31794.2|31654.2|31796|31656|31790.6|31650.6|29
1626636360000|2021-07-18 19:26:00|31794.3|31654.3|31806.6|31666.6|31806.6|31666.6|31794.3|31654.3|28
1626636370000|2021-07-18 19:26:10|31807.2|31667.2|31804.5|31664.5|31807.2|31667.2|31803.3|31663.3|28
1626636380000|2021-07-18 19:26:20|31804|31664|31805.2|31665.2|31806.2|31666.2|31803.6|31663.6|19
1626636390000|2021-07-18 19:26:30|31805.5|31665.5|31800.3|31660.3|31805.6|31665.6|31799.5|31659.5|26
1626636400000|2021-07-18 19:26:40|31800.5|31660.5|31796.7|31656.7|31800.5|31660.5|31796.3|31656.3|11
1626636410000|2021-07-18 19:26:50|31795.3|31655.3|31790.8|31650.8|31796|31656|31790.8|31650.8|12
1626636420000|2021-07-18 19:27:00|31790.9|31650.9|31792.6|31652.6|31793.5|31653.5|31790.9|31650.9|17
1626636430000|2021-07-18 19:27:10|31792.7|31652.7|31790.8|31650.8|31793.7|31653.7|31789.8|31649.8|18
1626636440000|2021-07-18 19:27:20|31789.9|31649.9|31788.3|31648.3|31792.1|31652.1|31788|31648|22
1626636450000|2021-07-18 19:27:30|31788.5|31648.5|31790.2|31650.2|31790.2|31650.2|31787.2|31647.2|26
1626636460000|2021-07-18 19:27:40|31789.6|31649.6|31790.4|31650.4|31790.9|31650.9|31789.4|31649.4|10
1626636470000|2021-07-18 19:27:50|31790.3|31650.3|31789.8|31649.8|31790.9|31650.9|31789.5|31649.5|10
1626636480000|2021-07-18 19:28:00|31790.7|31650.7|31790.6|31650.6|31791.2|31651.2|31790.4|31650.4|10
1626636490000|2021-07-18 19:28:10|31790.5|31650.5|31791.2|31651.2|31791.2|31651.2|31790.5|31650.5|3
1626636500000|2021-07-18 19:28:20|31791.3|31651.3|31790.3|31650.3|31792.1|31652.1|31790.3|31650.3|22
1626636510000|2021-07-18 19:28:30|31791.4|31651.4|31790.6|31650.6|31791.5|31651.5|31790.5|31650.5|9
1626636520000|2021-07-18 19:28:40|31790.5|31650.5|31790.1|31650.1|31790.5|31650.5|31790.1|31650.1|4
1626636530000|2021-07-18 19:28:50|31790.2|31650.2|31781.8|31641.8|31790.3|31650.3|31781.8|31641.8|16
1626636540000|2021-07-18 19:29:00|31783.3|31643.3|31774.6|31634.6|31783.3|31643.3|31774.5|31634.5|12
1626636550000|2021-07-18 19:29:10|31774.2|31634.2|31774.2|31634.2|31775|31635|31774|31634|10
1626636560000|2021-07-18 19:29:20|31774.1|31634.1|31774.7|31634.7|31774.7|31634.7|31774|31634|5
1626636570000|2021-07-18 19:29:30|31774.8|31634.8|31771.1|31631.1|31774.8|31634.8|31771.1|31631.1|15
1626636580000|2021-07-18 19:29:40|31770.6|31630.6|31772.8|31632.8|31772.8|31632.8|31770.6|31630.6|9
1626636590000|2021-07-18 19:29:50|31773.6|31633.6|31779.4|31639.4|31780.1|31640.1|31773.1|31633.1|20
1626636600000|2021-07-18 19:30:00|31779|31639|31778|31638|31780.3|31640.3|31777.4|31637.4|30
1626636610000|2021-07-18 19:30:10|31778.3|31638.3|31776|31636|31778.4|31638.4|31776|31636|16
1626636620000|2021-07-18 19:30:20|31777.3|31637.3|31771.6|31631.6|31777.5|31637.5|31771|31631|18
1626636630000|2021-07-18 19:30:30|31772.7|31632.7|31771.6|31631.6|31772.7|31632.7|31771.6|31631.6|3
1626636640000|2021-07-18 19:30:40|31772|31632|31772|31632|31773.8|31633.8|31771.9|31631.9|8
1626636650000|2021-07-18 19:30:50|31773.1|31633.1|31770.6|31630.6|31773.1|31633.1|31770.6|31630.6|18
1626636660000|2021-07-18 19:31:00|31771.3|31631.3|31767.2|31627.2|31771.4|31631.4|31767|31627|23
1626636670000|2021-07-18 19:31:10|31767.1|31627.1|31764.3|31624.3|31767.2|31627.2|31764.3|31624.3|6
1626636680000|2021-07-18 19:31:20|31763.6|31623.6|31758.5|31618.5|31763.6|31623.6|31758.1|31618.1|24
1626636690000|2021-07-18 19:31:30|31758.4|31618.4|31758.4|31618.4|31758.4|31618.4|31758.4|31618.4|1
1626636700000|2021-07-18 19:31:40|31758.3|31618.3|31757.7|31617.7|31758.5|31618.5|31757.6|31617.6|18
1626636710000|2021-07-18 19:31:50|31758.1|31618.1|31762.6|31622.6|31762.6|31622.6|31758.1|31618.1|21
1626636720000|2021-07-18 19:32:00|31761.8|31621.8|31764.4|31624.4|31764.4|31624.4|31761.5|31621.5|25
1626636730000|2021-07-18 19:32:10|31765|31625|31770.1|31630.1|31770.7|31630.7|31765|31625|18
1626636740000|2021-07-18 19:32:20|31769.6|31629.6|31768.3|31628.3|31769.6|31629.6|31767.2|31627.2|18
1626636750000|2021-07-18 19:32:30|31768.2|31628.2|31767.5|31627.5|31768.2|31628.2|31767.4|31627.4|9
1626636760000|2021-07-18 19:32:40|31766.4|31626.4|31769.9|31629.9|31769.9|31629.9|31765.9|31625.9|23
1626636770000|2021-07-18 19:32:50|31770.1|31630.1|31766.2|31626.2|31770.1|31630.1|31766.2|31626.2|13
1626636780000|2021-07-18 19:33:00|31766.8|31626.8|31770.6|31630.6|31771.1|31631.1|31766.8|31626.8|21
1626636790000|2021-07-18 19:33:10|31770.2|31630.2|31770.6|31630.6|31771.5|31631.5|31769.2|31629.2|29
1626636800000|2021-07-18 19:33:20|31770.7|31630.7|31776.4|31636.4|31776.4|31636.4|31770|31630|21
1626636810000|2021-07-18 19:33:30|31776.7|31636.7|31776.4|31636.4|31778.2|31638.2|31776.4|31636.4|22
1626636820000|2021-07-18 19:33:40|31776.2|31636.2|31776.8|31636.8|31776.8|31636.8|31776.1|31636.1|21
1626636830000|2021-07-18 19:33:50|31776.3|31636.3|31776.6|31636.6|31776.7|31636.7|31776|31636|22
1626636840000|2021-07-18 19:34:00|31776.3|31636.3|31770|31630|31776.6|31636.6|31769.6|31629.6|16
1626636850000|2021-07-18 19:34:10|31768.3|31628.3|31767.6|31627.6|31768.7|31628.7|31767.4|31627.4|23
1626636860000|2021-07-18 19:34:20|31767.5|31627.5|31761.2|31621.2|31767.5|31627.5|31761.2|31621.2|23
1626636870000|2021-07-18 19:34:30|31762.7|31622.7|31762.2|31622.2|31762.7|31622.7|31762.1|31622.1|5
1626636880000|2021-07-18 19:34:40|31762.1|31622.1|31758.4|31618.4|31762.2|31622.2|31757.8|31617.8|9
1626636890000|2021-07-18 19:34:50|31758.3|31618.3|31757.4|31617.4|31758.3|31618.3|31757.4|31617.4|10
1626636910000|2021-07-18 19:35:10|31757.5|31617.5|31767.1|31627.1|31768.5|31628.5|31757.5|31617.5|18
1626636920000|2021-07-18 19:35:20|31767.5|31627.5|31767.7|31627.7|31768.1|31628.1|31767.5|31627.5|4
1626636930000|2021-07-18 19:35:30|31767.1|31627.1|31768|31628|31768|31628|31767.1|31627.1|3
1626636940000|2021-07-18 19:35:40|31767.6|31627.6|31768.1|31628.1|31768.9|31628.9|31767.6|31627.6|12
1626636950000|2021-07-18 19:35:50|31768.2|31628.2|31769.4|31629.4|31769.4|31629.4|31767.8|31627.8|8
1626636960000|2021-07-18 19:36:00|31768.4|31628.4|31764.4|31624.4|31769.4|31629.4|31764.4|31624.4|10
1626636970000|2021-07-18 19:36:10|31764.8|31624.8|31764.9|31624.9|31765|31625|31763.5|31623.5|24
1626636980000|2021-07-18 19:36:20|31765.1|31625.1|31765.4|31625.4|31766.5|31626.5|31765|31625|19
1626636990000|2021-07-18 19:36:30|31765.3|31625.3|31765.7|31625.7|31765.9|31625.9|31765.3|31625.3|16
1626637000000|2021-07-18 19:36:40|31765.8|31625.8|31766.3|31626.3|31766.3|31626.3|31765.4|31625.4|16
1626637010000|2021-07-18 19:36:50|31766.4|31626.4|31766.9|31626.9|31767|31627|31766.2|31626.2|10
1626637020000|2021-07-18 19:37:00|31767|31627|31772.1|31632.1|31772.6|31632.6|31767|31627|14
1626637030000|2021-07-18 19:37:10|31772.2|31632.2|31769.9|31629.9|31772.4|31632.4|31769.1|31629.1|10
1626637040000|2021-07-18 19:37:20|31769.5|31629.5|31767.9|31627.9|31769.5|31629.5|31767.8|31627.8|9
1626637050000|2021-07-18 19:37:30|31768.2|31628.2|31768.2|31628.2|31768.6|31628.6|31768.2|31628.2|5
1626637060000|2021-07-18 19:37:40|31768.6|31628.6|31767.4|31627.4|31768.6|31628.6|31767.3|31627.3|5
1626637070000|2021-07-18 19:37:50|31763.6|31623.6|31767.4|31627.4|31767.4|31627.4|31763.6|31623.6|2
1626637080000|2021-07-18 19:38:00|31767.7|31627.7|31769|31629|31769.2|31629.2|31767.7|31627.7|5
1626637090000|2021-07-18 19:38:10|31769.1|31629.1|31767.4|31627.4|31769.1|31629.1|31767.4|31627.4|4
1626637100000|2021-07-18 19:38:20|31768|31628|31766.3|31626.3|31768|31628|31766.3|31626.3|7
1626637110000|2021-07-18 19:38:30|31766|31626|31766|31626|31766|31626|31766|31626|1
1626637120000|2021-07-18 19:38:40|31765.7|31625.7|31765.6|31625.6|31765.7|31625.7|31765.5|31625.5|8
1626637130000|2021-07-18 19:38:50|31763.8|31623.8|31767.5|31627.5|31767.5|31627.5|31763.8|31623.8|19
1626637140000|2021-07-18 19:39:00|31767.2|31627.2|31766.4|31626.4|31767.5|31627.5|31766.3|31626.3|21
1626637150000|2021-07-18 19:39:10|31765.8|31625.8|31765.9|31625.9|31766.2|31626.2|31765.8|31625.8|8
1626637160000|2021-07-18 19:39:20|31765.8|31625.8|31764.5|31624.5|31766|31626|31764.5|31624.5|11
1626637170000|2021-07-18 19:39:30|31764.8|31624.8|31764.5|31624.5|31765.2|31625.2|31764.1|31624.1|13
1626637180000|2021-07-18 19:39:40|31764.7|31624.7|31760.4|31620.4|31765.9|31625.9|31760.4|31620.4|23
1626637190000|2021-07-18 19:39:50|31760.3|31620.3|31760.7|31620.7|31760.9|31620.9|31755.5|31615.5|25
1626637200000|2021-07-18 19:40:00|31760.8|31620.8|31748.1|31608.1|31760.8|31620.8|31746.4|31606.4|24
1626637210000|2021-07-18 19:40:10|31749.7|31609.7|31752.7|31612.7|31753.6|31613.6|31749.7|31609.7|17
1626637220000|2021-07-18 19:40:20|31754|31614|31754|31614|31755.4|31615.4|31752.5|31612.5|16
1626637230000|2021-07-18 19:40:30|31754.1|31614.1|31768.4|31598.4|31769.2|31614.1|31754.1|31598.2|13
1626637240000|2021-07-18 19:40:40|31768|31598|31769.2|31599.2|31770.1|31600.1|31768|31598|18
1626637250000|2021-07-18 19:40:50|31769.4|31599.4|31769.5|31599.5|31770.5|31600.5|31760.7|31590.7|19
1626637260000|2021-07-18 19:41:00|31765|31595|31760.4|31590.4|31765.2|31595.2|31759.8|31589.8|15
1626637270000|2021-07-18 19:41:10|31760.1|31590.1|31761.2|31591.2|31761.2|31591.2|31760|31590|10
1626637280000|2021-07-18 19:41:20|31760.8|31590.8|31758.2|31588.2|31760.8|31590.8|31758.2|31588.2|13
1626637290000|2021-07-18 19:41:30|31759|31589|31759.2|31589.2|31759.3|31589.3|31758.4|31588.4|13
1626637300000|2021-07-18 19:41:40|31759|31589|31760.7|31590.7|31763.9|31593.9|31758.7|31588.7|26
1626637310000|2021-07-18 19:41:50|31760.8|31590.8|31760.6|31590.6|31761.2|31591.2|31760.6|31590.6|12
1626637320000|2021-07-18 19:42:00|31760.3|31590.3|31754.6|31584.6|31760.7|31590.7|31754.6|31584.6|17
1626637330000|2021-07-18 19:42:10|31754.5|31584.5|31753.5|31583.5|31754.7|31584.7|31753|31583|19
1626637340000|2021-07-18 19:42:20|31753.4|31583.4|31752.9|31582.9|31753.4|31583.4|31752.8|31582.8|8
1626637350000|2021-07-18 19:42:30|31753.1|31583.1|31754.2|31584.2|31754.2|31584.2|31752.8|31582.8|11
1626637360000|2021-07-18 19:42:40|31753.7|31583.7|31754.6|31584.6|31754.9|31584.9|31753.7|31583.7|9
1626637370000|2021-07-18 19:42:50|31753.9|31583.9|31754|31584|31754.6|31584.6|31753.8|31583.8|11
1626637380000|2021-07-18 19:43:00|31753|31583|31752.8|31582.8|31753.3|31583.3|31752.8|31582.8|10
1626637390000|2021-07-18 19:43:10|31752.7|31582.7|31748.8|31578.8|31752.7|31582.7|31746.5|31576.5|27
1626637400000|2021-07-18 19:43:20|31748.2|31578.2|31747.6|31577.6|31749|31579|31747.4|31577.4|23
1626637410000|2021-07-18 19:43:30|31748.1|31578.1|31747.5|31577.5|31748.1|31578.1|31747.4|31577.4|9
1626637420000|2021-07-18 19:43:40|31747.2|31577.2|31748.6|31578.6|31748.7|31578.7|31747.2|31577.2|8
1626637430000|2021-07-18 19:43:50|31746.8|31576.8|31739.2|31569.2|31746.8|31576.8|31739.1|31569.1|15
1626637440000|2021-07-18 19:44:00|31739.1|31569.1|31750.7|31580.7|31751.1|31581.1|31739.1|31569.1|26
1626637450000|2021-07-18 19:44:10|31750.8|31580.8|31749.5|31579.5|31751.8|31581.8|31749.4|31579.4|26
1626637460000|2021-07-18 19:44:20|31749.4|31579.4|31745.8|31575.8|31749.4|31579.4|31745.7|31575.7|14
1626637470000|2021-07-18 19:44:30|31744.2|31574.2|31749.3|31579.3|31749.3|31579.3|31743.3|31573.3|23
1626637480000|2021-07-18 19:44:40|31748.9|31578.9|31750.2|31580.2|31750.3|31580.3|31748.9|31578.9|14
1626637490000|2021-07-18 19:44:50|31750.4|31580.4|31750.3|31580.3|31750.4|31580.4|31749.7|31579.7|16
1626637500000|2021-07-18 19:45:00|31749.9|31579.9|31750.5|31580.5|31751|31581|31749.9|31579.9|14
1626637510000|2021-07-18 19:45:10|31749.9|31579.9|31750|31580|31750|31580|31749.1|31579.1|12
1626637520000|2021-07-18 19:45:20|31750.6|31580.6|31758.7|31588.7|31758.7|31588.7|31750.6|31580.6|25
1626637530000|2021-07-18 19:45:30|31758.4|31588.4|31758.9|31588.9|31759.1|31589.1|31758.2|31588.2|16
1626637540000|2021-07-18 19:45:40|31759|31589|31761.5|31591.5|31761.6|31591.6|31758.9|31588.9|21
1626637550000|2021-07-18 19:45:50|31761.3|31591.3|31764.6|31594.6|31764.6|31594.6|31759.4|31589.4|20
1626637560000|2021-07-18 19:46:00|31764.7|31594.7|31769.1|31599.1|31769.4|31599.4|31764.6|31594.6|14
1626637570000|2021-07-18 19:46:10|31769|31599|31770|31600|31771.3|31601.3|31769|31599|20
1626637580000|2021-07-18 19:46:20|31770.1|31600.1|31768.4|31598.4|31770.1|31600.1|31768.4|31598.4|5
1626637590000|2021-07-18 19:46:30|31767.9|31597.9|31768.8|31598.8|31769.5|31599.5|31767.7|31597.7|22
1626637600000|2021-07-18 19:46:40|31768.7|31598.7|31769.2|31599.2|31769.4|31599.4|31768.7|31598.7|4
1626637610000|2021-07-18 19:46:50|31768.8|31598.8|31768.8|31598.8|31769|31599|31768|31598|11
1626637620000|2021-07-18 19:47:00|31768.7|31598.7|31763.7|31593.7|31768.7|31598.7|31763.7|31593.7|7
1626637630000|2021-07-18 19:47:10|31762.8|31592.8|31762.2|31592.2|31762.8|31592.8|31762.1|31592.1|4
1626637640000|2021-07-18 19:47:20|31762.3|31592.3|31761.5|31591.5|31762.5|31592.5|31761.5|31591.5|9
1626637650000|2021-07-18 19:47:30|31761.3|31591.3|31756.7|31586.7|31761.3|31591.3|31756.7|31586.7|10
1626637660000|2021-07-18 19:47:40|31756.1|31586.1|31758.3|31588.3|31759.1|31589.1|31754.5|31584.5|13
1626637670000|2021-07-18 19:47:50|31758.1|31588.1|31759.7|31589.7|31759.8|31589.8|31758.1|31588.1|10
1626637680000|2021-07-18 19:48:00|31759.8|31589.8|31761|31591|31761.5|31591.5|31759.1|31589.1|19
1626637690000|2021-07-18 19:48:10|31761.7|31591.7|31761.3|31591.3|31761.8|31591.8|31760.8|31590.8|11
1626637700000|2021-07-18 19:48:20|31761.7|31591.7|31757.9|31587.9|31761.8|31591.8|31757.2|31587.2|12
1626637710000|2021-07-18 19:48:30|31757.6|31587.6|31757.1|31587.1|31757.6|31587.6|31757|31587|6
1626652800000|2021-07-19 00:00:00|31855.7|31715.7|31868.7|31728.7|31870.4|31730.4|31855.7|31715.7|10
1626652810000|2021-07-19 00:00:10|31869|31729|31877.1|31737.1|31883.6|31743.6|31869|31729|29
1626652820000|2021-07-19 00:00:20|31877.5|31737.5|31870.8|31730.8|31877.5|31737.5|31868.6|31728.6|26
1626652830000|2021-07-19 00:00:30|31867.9|31727.9|31834.1|31694.1|31867.9|31727.9|31833.7|31693.7|34
1626652840000|2021-07-19 00:00:40|31833.6|31693.6|31826.8|31686.8|31833.6|31693.6|31824.6|31684.6|19
1626652850000|2021-07-19 00:00:50|31826.7|31686.7|31823.8|31683.8|31826.7|31686.7|31823.4|31683.4|8
1626652860000|2021-07-19 00:01:00|31823.7|31683.7|31815.5|31675.5|31823.7|31683.7|31814.3|31674.3|14
1626652870000|2021-07-19 00:01:10|31812.7|31672.7|31809.4|31669.4|31812.7|31672.7|31804.1|31664.1|27
1626652880000|2021-07-19 00:01:20|31813.6|31673.6|31822.6|31682.6|31822.9|31682.9|31813.6|31673.6|26
1626652890000|2021-07-19 00:01:30|31823.3|31683.3|31813.1|31673.1|31828.8|31688.8|31809.4|31669.4|24
1626652900000|2021-07-19 00:01:40|31810.9|31670.9|31768.5|31628.5|31814|31674|31768.5|31628.5|29
1626652910000|2021-07-19 00:01:50|31776|31636|31772.7|31632.7|31783.1|31643.1|31768.2|31628.2|11
1626652920000|2021-07-19 00:02:00|31771.4|31631.4|31785|31645|31792.4|31652.4|31770.5|31630.5|12
1626652930000|2021-07-19 00:02:10|31783.8|31643.8|31777.5|31637.5|31794.4|31654.4|31762.5|31622.5|18
1626652940000|2021-07-19 00:02:20|31775.6|31635.6|31777.9|31637.9|31780|31640|31765.7|31625.7|27
1626652950000|2021-07-19 00:02:30|31776.2|31636.2|31774.3|31634.3|31784.7|31644.7|31771.9|31631.9|28
1626652960000|2021-07-19 00:02:40|31774.4|31634.4|31775.6|31635.6|31776.5|31636.5|31769.8|31629.8|32
1626652970000|2021-07-19 00:02:50|31775.7|31635.7|31763.9|31623.9|31776|31636|31763.9|31623.9|31
1626652980000|2021-07-19 00:03:00|31764.1|31624.1|31770.3|31630.3|31772.8|31632.8|31756.6|31616.6|30
1626652990000|2021-07-19 00:03:10|31769.5|31629.5|31775.5|31635.5|31775.5|31635.5|31769.1|31629.1|30
1626653000000|2021-07-19 00:03:20|31776.3|31636.3|31780.5|31640.5|31780.5|31640.5|31775.4|31635.4|28
1626653010000|2021-07-19 00:03:30|31781.2|31641.2|31792.3|31652.3|31793.2|31653.2|31781.2|31641.2|20
1626653020000|2021-07-19 00:03:40|31792.5|31652.5|31796.9|31656.9|31802.4|31662.4|31792.5|31652.5|17
1626653030000|2021-07-19 00:03:50|31796.5|31656.5|31791.5|31651.5|31796.9|31656.9|31791.5|31651.5|14
1626653040000|2021-07-19 00:04:00|31791.4|31651.4|31801.1|31661.1|31803.8|31663.8|31791.4|31651.4|22
1626653050000|2021-07-19 00:04:10|31801.6|31661.6|31803.1|31663.1|31807.1|31667.1|31801.1|31661.1|23
1626653060000|2021-07-19 00:04:20|31802.8|31662.8|31801.6|31661.6|31802.8|31662.8|31801.6|31661.6|2
1626653070000|2021-07-19 00:04:30|31801.8|31661.8|31803.7|31663.7|31810|31670|31801.8|31661.8|10
1626653080000|2021-07-19 00:04:40|31804.1|31664.1|31804|31664|31804.3|31664.3|31803.7|31663.7|5
1626653090000|2021-07-19 00:04:50|31804.2|31664.2|31804.2|31664.2|31805.5|31665.5|31801.6|31661.6|9
1626653100000|2021-07-19 00:05:00|31802.9|31662.9|31833.7|31693.7|31833.7|31693.7|31801.5|31661.5|27
1626653110000|2021-07-19 00:05:10|31834.6|31694.6|31864.2|31724.2|31864.2|31724.2|31834.6|31694.6|34
1626653120000|2021-07-19 00:05:20|31866|31726|31868.1|31728.1|31875.2|31735.2|31865.3|31725.3|20
1626653130000|2021-07-19 00:05:30|31867.1|31727.1|31872.2|31732.2|31872.8|31732.8|31867.1|31727.1|36
1626653140000|2021-07-19 00:05:40|31872.9|31732.9|31882.4|31742.4|31883.4|31743.4|31872.2|31732.2|28
1626653150000|2021-07-19 00:05:50|31882.8|31742.8|31873.2|31733.2|31883.6|31743.6|31873.1|31733.1|27
1626653160000|2021-07-19 00:06:00|31873.1|31733.1|31861.7|31721.7|31873.2|31733.2|31859.7|31719.7|16
1626653170000|2021-07-19 00:06:10|31861.4|31721.4|31867.2|31727.2|31871.7|31731.7|31861.3|31721.3|28
1626653180000|2021-07-19 00:06:20|31867.6|31727.6|31885.1|31745.1|31885.1|31745.1|31867.6|31727.6|29
1626653190000|2021-07-19 00:06:30|31884.9|31744.9|31898.6|31758.6|31900.9|31760.9|31884.9|31744.9|33
1626653200000|2021-07-19 00:06:40|31898.8|31758.8|31919.3|31779.3|31921|31781|31898.8|31758.8|35
1626653210000|2021-07-19 00:06:50|31919.5|31779.5|31913.3|31773.3|31920.9|31780.9|31913.3|31773.3|26
1626653220000|2021-07-19 00:07:00|31913.6|31773.6|31908.2|31768.2|31914.9|31774.9|31907.6|31767.6|25
1626653230000|2021-07-19 00:07:10|31908.8|31768.8|31900.4|31760.4|31909.7|31769.7|31900.4|31760.4|19
1626653240000|2021-07-19 00:07:20|31900.1|31760.1|31901.3|31761.3|31901.6|31761.6|31896.5|31756.5|14
1626653250000|2021-07-19 00:07:30|31901.7|31761.7|31889.2|31749.2|31901.7|31761.7|31889.2|31749.2|14
1626653260000|2021-07-19 00:07:40|31889.1|31749.1|31891.4|31751.4|31891.4|31751.4|31882.6|31742.6|17
1626653270000|2021-07-19 00:07:50|31889.8|31749.8|31891.8|31751.8|31895.1|31755.1|31888.7|31748.7|14
1626653280000|2021-07-19 00:08:00|31890.1|31750.1|31906.7|31766.7|31906.7|31766.7|31890.1|31750.1|21
1626653290000|2021-07-19 00:08:10|31907|31767|31909.8|31769.8|31912.2|31772.2|31907|31767|23
1626653300000|2021-07-19 00:08:20|31909.7|31769.7|31900.9|31760.9|31909.9|31769.9|31899|31759|27
1626653310000|2021-07-19 00:08:30|31901.4|31761.4|31901.2|31761.2|31908.5|31768.5|31900.4|31760.4|17
1626653320000|2021-07-19 00:08:40|31899.9|31759.9|31897.1|31757.1|31901.9|31761.9|31894.3|31754.3|20
1626653330000|2021-07-19 00:08:50|31895.7|31755.7|31900.2|31760.2|31901.5|31761.5|31894.5|31754.5|20
1626653340000|2021-07-19 00:09:00|31898.1|31758.1|31895|31755|31900|31760|31895|31755|12
1626653350000|2021-07-19 00:09:10|31892.9|31752.9|31895.2|31755.2|31896.5|31756.5|31892.6|31752.6|15
1626653360000|2021-07-19 00:09:20|31895.6|31755.6|31882.7|31742.7|31895.6|31755.6|31882.7|31742.7|20
1626653370000|2021-07-19 00:09:30|31880.5|31740.5|31870|31730|31880.5|31740.5|31868.1|31728.1|26
1626653380000|2021-07-19 00:09:40|31871.4|31731.4|31870.7|31730.7|31871.4|31731.4|31869.1|31729.1|13
1626653390000|2021-07-19 00:09:50|31870.3|31730.3|31854.9|31714.9|31870.3|31730.3|31854.9|31714.9|20
1626653400000|2021-07-19 00:10:00|31855.3|31715.3|31863.1|31723.1|31863.1|31723.1|31853.3|31713.3|22
1626653410000|2021-07-19 00:10:10|31862|31722|31855.7|31715.7|31862|31722|31853.7|31713.7|26
1626653420000|2021-07-19 00:10:20|31856.5|31716.5|31856.6|31716.6|31856.6|31716.6|31854.9|31714.9|14
1626653430000|2021-07-19 00:10:30|31855.8|31715.8|31841.8|31701.8|31855.8|31715.8|31841.8|31701.8|19
1626653440000|2021-07-19 00:10:40|31841.9|31701.9|31851.6|31711.6|31852.3|31712.3|31841.9|31701.9|24
1626653450000|2021-07-19 00:10:50|31851|31711|31842.7|31702.7|31851.3|31711.3|31842|31702|33
1626653460000|2021-07-19 00:11:00|31842.8|31702.8|31848.2|31708.2|31849.1|31709.1|31842.1|31702.1|27
1626653470000|2021-07-19 00:11:10|31848.3|31708.3|31859.3|31719.3|31860.7|31720.7|31848.3|31708.3|26
1626653480000|2021-07-19 00:11:20|31859.1|31719.1|31853.9|31713.9|31860.1|31720.1|31850.1|31710.1|25
1626653490000|2021-07-19 00:11:30|31854.1|31714.1|31852|31712|31854.2|31714.2|31851.9|31711.9|29
1626653500000|2021-07-19 00:11:40|31852.8|31712.8|31854.9|31714.9|31854.9|31714.9|31851.6|31711.6|9
1626653510000|2021-07-19 00:11:50|31854.3|31714.3|31858|31718|31858.1|31718.1|31854.3|31714.3|21
1626653520000|2021-07-19 00:12:00|31858.1|31718.1|31861.1|31721.1|31861.4|31721.4|31856.9|31716.9|29
1626653530000|2021-07-19 00:12:10|31861.2|31721.2|31867|31727|31873.5|31733.5|31861.2|31721.2|22
1626653540000|2021-07-19 00:12:20|31867.3|31727.3|31870.6|31730.6|31872.6|31732.6|31861.9|31721.9|29
1626653550000|2021-07-19 00:12:30|31870.3|31730.3|31865.2|31725.2|31876.9|31736.9|31865.2|31725.2|30
1626653560000|2021-07-19 00:12:40|31866.3|31726.3|31864.8|31724.8|31870.2|31730.2|31864.8|31724.8|24
1626653570000|2021-07-19 00:12:50|31864.5|31724.5|31869.1|31729.1|31869.9|31729.9|31864.5|31724.5|10
1626653580000|2021-07-19 00:13:00|31869|31729|31874|31734|31876|31736|31869|31729|16
1626653590000|2021-07-19 00:13:10|31873.6|31733.6|31873.5|31733.5|31873.6|31733.6|31873.5|31733.5|2
1626653600000|2021-07-19 00:13:20|31873.6|31733.6|31873.9|31733.9|31873.9|31733.9|31872.3|31732.3|7
1626653610000|2021-07-19 00:13:30|31872.7|31732.7|31873.6|31733.6|31874|31734|31872.7|31732.7|6
1626653620000|2021-07-19 00:13:40|31872|31732|31870.8|31730.8|31872|31732|31870.8|31730.8|6
1626653630000|2021-07-19 00:13:50|31871.7|31731.7|31871.5|31731.5|31871.8|31731.8|31871.5|31731.5|4
1626653640000|2021-07-19 00:14:00|31871.8|31731.8|31872.8|31732.8|31872.8|31732.8|31871.8|31731.8|4
1626653650000|2021-07-19 00:14:10|31872.6|31732.6|31873.6|31733.6|31873.6|31733.6|31872.6|31732.6|8
1626653660000|2021-07-19 00:14:20|31873.5|31733.5|31882.6|31742.6|31882.6|31742.6|31872.9|31732.9|15
1626653670000|2021-07-19 00:14:30|31883.1|31743.1|31889.6|31749.6|31889.6|31749.6|31883.1|31743.1|22
1626653680000|2021-07-19 00:14:40|31889.9|31749.9|31891.2|31751.2|31893.5|31753.5|31888.4|31748.4|31
1626653690000|2021-07-19 00:14:50|31891.9|31751.9|31892|31752|31895.2|31755.2|31888.7|31748.7|25
1626653700000|2021-07-19 00:15:00|31893|31753|31903.4|31763.4|31903.4|31763.4|31893|31753|21
1626653710000|2021-07-19 00:15:10|31904.4|31764.4|31912.3|31772.3|31912.3|31772.3|31904.4|31764.4|28
1626653720000|2021-07-19 00:15:20|31915.2|31775.2|31905.3|31765.3|31916.2|31776.2|31903.2|31763.2|29
1626653730000|2021-07-19 00:15:30|31904.8|31764.8|31898.4|31758.4|31904.8|31764.8|31898.3|31758.3|9
1626653740000|2021-07-19 00:15:40|31898.3|31758.3|31891.3|31751.3|31898.4|31758.4|31888.1|31748.1|11
1626653750000|2021-07-19 00:15:50|31891.1|31751.1|31873|31733|31891.1|31751.1|31872.8|31732.8|26
1626653760000|2021-07-19 00:16:00|31872.8|31732.8|31873.7|31733.7|31874|31734|31872.4|31732.4|16
1626653770000|2021-07-19 00:16:10|31872.6|31732.6|31864.2|31724.2|31872.6|31732.6|31864.2|31724.2|23
1626653780000|2021-07-19 00:16:20|31862.5|31722.5|31873|31733|31873|31733|31858.9|31718.9|24
1626653790000|2021-07-19 00:16:30|31873.1|31733.1|31887.7|31747.7|31887.7|31747.7|31873.1|31733.1|23
1626653800000|2021-07-19 00:16:40|31888.5|31748.5|31890.3|31750.3|31890.3|31750.3|31887.7|31747.7|10
1626653810000|2021-07-19 00:16:50|31891.1|31751.1|31890.3|31750.3|31891.1|31751.1|31888.2|31748.2|20
1626653820000|2021-07-19 00:17:00|31890.2|31750.2|31882.4|31742.4|31890.6|31750.6|31882.4|31742.4|22
1626653830000|2021-07-19 00:17:10|31883.5|31743.5|31888.9|31748.9|31890.3|31750.3|31882.1|31742.1|31
1626653840000|2021-07-19 00:17:20|31889.3|31749.3|31901.4|31761.4|31903.6|31763.6|31889.3|31749.3|18
1626653850000|2021-07-19 00:17:30|31901.3|31761.3|31902|31762|31902|31762|31901.3|31761.3|3
1626653860000|2021-07-19 00:17:40|31899.8|31759.8|31899.9|31759.9|31902.5|31762.5|31897.6|31757.6|9
1626653870000|2021-07-19 00:17:50|31899.4|31759.4|31896.2|31756.2|31899.4|31759.4|31896.2|31756.2|9
1626653880000|2021-07-19 00:18:00|31898|31758|31894.3|31754.3|31900.8|31760.8|31894.2|31754.2|20
1626653890000|2021-07-19 00:18:10|31893.7|31753.7|31883.6|31743.6|31893.7|31753.7|31883.3|31743.3|13
1626653900000|2021-07-19 00:18:20|31883.3|31743.3|31886.5|31746.5|31886.5|31746.5|31883.3|31743.3|9
1626653910000|2021-07-19 00:18:30|31887.6|31747.6|31887.6|31747.6|31888|31748|31885.2|31745.2|19
1626653920000|2021-07-19 00:18:40|31887.4|31747.4|31886.1|31746.1|31887.4|31747.4|31883.4|31743.4|18
1626653930000|2021-07-19 00:18:50|31885|31745|31879.9|31739.9|31886.1|31746.1|31879.9|31739.9|18
1626653940000|2021-07-19 00:19:00|31882.9|31742.9|31874|31734|31882.9|31742.9|31874|31734|10
1626653950000|2021-07-19 00:19:10|31873.9|31733.9|31878.6|31738.6|31880.9|31740.9|31873.4|31733.4|22
1626653960000|2021-07-19 00:19:20|31878.4|31738.4|31881.2|31741.2|31883.4|31743.4|31878.4|31738.4|20
1626653970000|2021-07-19 00:19:30|31878.6|31738.6|31873.8|31733.8|31878.6|31738.6|31873.8|31733.8|18
1626653980000|2021-07-19 00:19:40|31871|31731|31869.2|31729.2|31871|31731|31869|31729|6
1626653990000|2021-07-19 00:19:50|31869.8|31729.8|31869.2|31729.2|31869.8|31729.8|31868.4|31728.4|5
1626654000000|2021-07-19 00:20:00|31870|31730|31879.1|31739.1|31879.4|31739.4|31869.9|31729.9|8
1626654010000|2021-07-19 00:20:10|31877.2|31737.2|31879|31739|31880.3|31740.3|31873.4|31733.4|20
1626654020000|2021-07-19 00:20:20|31880|31740|31881.1|31741.1|31881.1|31741.1|31878.4|31738.4|18
1626654030000|2021-07-19 00:20:30|31881.2|31741.2|31879.7|31739.7|31887.6|31747.6|31879.7|31739.7|27
1626654040000|2021-07-19 00:20:40|31879.8|31739.8|31876.4|31736.4|31881.1|31741.1|31872.1|31732.1|14
1626654050000|2021-07-19 00:20:50|31874.5|31734.5|31876.3|31736.3|31877.1|31737.1|31872.6|31732.6|15
1626654060000|2021-07-19 00:21:00|31876.4|31736.4|31875.7|31735.7|31876.8|31736.8|31875.7|31735.7|19
1626654070000|2021-07-19 00:21:10|31874.1|31734.1|31864.4|31724.4|31875.7|31735.7|31864.4|31724.4|28
1626654080000|2021-07-19 00:21:20|31864.7|31724.7|31852.5|31712.5|31866.6|31726.6|31850.9|31710.9|19
1626654090000|2021-07-19 00:21:30|31852.6|31712.6|31851.7|31711.7|31852.7|31712.7|31850.9|31710.9|18
1626654100000|2021-07-19 00:21:40|31851.2|31711.2|31855.8|31715.8|31857.2|31717.2|31850.9|31710.9|19
1626654110000|2021-07-19 00:21:50|31856.1|31716.1|31857.6|31717.6|31857.7|31717.7|31853|31713|20
1626654120000|2021-07-19 00:22:00|31857.5|31717.5|31859.3|31719.3|31863.5|31723.5|31857.5|31717.5|21
1626654130000|2021-07-19 00:22:10|31858.1|31718.1|31854.4|31714.4|31861.3|31721.3|31854.2|31714.2|22
1626654140000|2021-07-19 00:22:20|31858|31718|31854.2|31714.2|31858|31718|31854.2|31714.2|17
1626654150000|2021-07-19 00:22:30|31857.4|31717.4|31851.1|31711.1|31857.4|31717.4|31850.8|31710.8|22
1626654160000|2021-07-19 00:22:40|31855.3|31715.3|31848.1|31708.1|31858.1|31718.1|31848.1|31708.1|13
1626654170000|2021-07-19 00:22:50|31847.7|31707.7|31857.7|31717.7|31857.7|31717.7|31847.1|31707.1|9
1626654180000|2021-07-19 00:23:00|31858.4|31718.4|31850.4|31710.4|31858.4|31718.4|31848.8|31708.8|30
1626654190000|2021-07-19 00:23:10|31850.5|31710.5|31851|31711|31858.1|31718.1|31850.4|31710.4|7
1626654200000|2021-07-19 00:23:20|31855.1|31715.1|31856|31716|31859.3|31719.3|31851|31711|14
1626654210000|2021-07-19 00:23:30|31858.7|31718.7|31855.9|31715.9|31861.4|31721.4|31855.7|31715.7|12
1626654220000|2021-07-19 00:23:40|31859.3|31719.3|31849.3|31709.3|31859.3|31719.3|31849.1|31709.1|25
1626654230000|2021-07-19 00:23:50|31849.1|31709.1|31845.6|31705.6|31849.3|31709.3|31844.5|31704.5|26
1626654240000|2021-07-19 00:24:00|31845.5|31705.5|31842.3|31702.3|31849.3|31709.3|31842.3|31702.3|28
1626654250000|2021-07-19 00:24:10|31846.7|31706.7|31840.9|31700.9|31846.7|31706.7|31840.9|31700.9|7
1626654270000|2021-07-19 00:24:30|31836.2|31696.2|31836.2|31696.2|31836.2|31696.2|31836.2|31696.2|1
1626654280000|2021-07-19 00:24:40|31836.9|31696.9|31843.3|31703.3|31843.3|31703.3|31836.9|31696.9|9
1626654290000|2021-07-19 00:24:50|31843.9|31703.9|31847.3|31707.3|31848|31708|31843.9|31703.9|11
1626654300000|2021-07-19 00:25:00|31847.5|31707.5|31852.7|31712.7|31855.1|31715.1|31847.5|31707.5|25
1626654310000|2021-07-19 00:25:10|31852.8|31712.8|31845.6|31705.6|31852.8|31712.8|31845.5|31705.5|18
1626654320000|2021-07-19 00:25:20|31846.2|31706.2|31849|31709|31852|31712|31845.6|31705.6|23
1626654330000|2021-07-19 00:25:30|31850.4|31710.4|31854.9|31714.9|31855.3|31715.3|31849.8|31709.8|23
1626654340000|2021-07-19 00:25:40|31854.3|31714.3|31856.6|31716.6|31856.6|31716.6|31853.6|31713.6|19
1626654350000|2021-07-19 00:25:50|31857.5|31717.5|31855.4|31715.4|31857.6|31717.6|31855.2|31715.2|16
1626654360000|2021-07-19 00:26:00|31854.3|31714.3|31855.4|31715.4|31855.4|31715.4|31853.9|31713.9|3
1626654370000|2021-07-19 00:26:10|31854.2|31714.2|31855.1|31715.1|31855.3|31715.3|31854.2|31714.2|4
1626654380000|2021-07-19 00:26:20|31855.2|31715.2|31859.7|31719.7|31860|31720|31855.2|31715.2|5
1626654390000|2021-07-19 00:26:30|31859.6|31719.6|31855.3|31715.3|31859.6|31719.6|31853.9|31713.9|17
1626654420000|2021-07-19 00:27:00|31854.3|31714.3|31856.7|31716.7|31859.6|31719.6|31854.3|31714.3|19
1626654430000|2021-07-19 00:27:10|31857.3|31717.3|31856.2|31716.2|31857.7|31717.7|31856.2|31716.2|16
1626654440000|2021-07-19 00:27:20|31856.3|31716.3|31856.3|31716.3|31856.5|31716.5|31856.2|31716.2|7
1626654450000|2021-07-19 00:27:30|31855.9|31715.9|31856.3|31716.3|31858.6|31718.6|31855.2|31715.2|6
1626654460000|2021-07-19 00:27:40|31856.7|31716.7|31857|31717|31857.1|31717.1|31856.7|31716.7|4
1626654470000|2021-07-19 00:27:50|31857.1|31717.1|31857.4|31717.4|31857.4|31717.4|31854.5|31714.5|5
1626654480000|2021-07-19 00:28:00|31857.3|31717.3|31857|31717|31857.3|31717.3|31857|31717|2
1626654490000|2021-07-19 00:28:10|31857.3|31717.3|31858.6|31718.6|31858.6|31718.6|31857.3|31717.3|3
1626654500000|2021-07-19 00:28:20|31857.5|31717.5|31847.5|31707.5|31858.6|31718.6|31847.3|31707.3|17
1626654510000|2021-07-19 00:28:30|31847.2|31707.2|31832.6|31692.6|31847.2|31707.2|31832.5|31692.5|5
1626654520000|2021-07-19 00:28:40|31833.5|31693.5|31827.3|31687.3|31833.5|31693.5|31827.3|31687.3|9
1626654530000|2021-07-19 00:28:50|31826.8|31686.8|31809.2|31669.2|31835.3|31695.3|31809.2|31669.2|25
1626654540000|2021-07-19 00:29:00|31809.3|31669.3|31807.1|31667.1|31827.7|31687.7|31806.1|31666.1|31
1626654550000|2021-07-19 00:29:10|31807.2|31667.2|31797.9|31657.9|31808.7|31668.7|31796.8|31656.8|30
1626654560000|2021-07-19 00:29:20|31798.9|31658.9|31808.9|31668.9|31809|31669|31798.9|31658.9|13
1626654570000|2021-07-19 00:29:30|31809.3|31669.3|31813.2|31673.2|31813.3|31673.3|31809.3|31669.3|10
1626654580000|2021-07-19 00:29:40|31814|31674|31818|31678|31823.1|31683.1|31814|31674|19
1626654590000|2021-07-19 00:29:50|31818.4|31678.4|31804.3|31664.3|31818.4|31678.4|31804.3|31664.3|33
1626654600000|2021-07-19 00:30:00|31805|31665|31819|31679|31820.4|31680.4|31805|31665|25
1626654610000|2021-07-19 00:30:10|31819.8|31679.8|31811.7|31671.7|31820.2|31680.2|31808.5|31668.5|14
1626654620000|2021-07-19 00:30:20|31809.4|31669.4|31806.5|31666.5|31811.9|31671.9|31806.5|31666.5|28
1626654630000|2021-07-19 00:30:30|31805|31665|31808.5|31668.5|31812.9|31672.9|31804.4|31664.4|28
1626654640000|2021-07-19 00:30:40|31809.7|31669.7|31811.5|31671.5|31812.4|31672.4|31809.1|31669.1|22
1626654650000|2021-07-19 00:30:50|31811.6|31671.6|31811.4|31671.4|31811.9|31671.9|31811.4|31671.4|10
1626654660000|2021-07-19 00:31:00|31811.5|31671.5|31815.8|31675.8|31822.3|31682.3|31811.5|31671.5|17
1626654670000|2021-07-19 00:31:10|31816.5|31676.5|31819.8|31679.8|31821.1|31681.1|31815.4|31675.4|23
1626654680000|2021-07-19 00:31:20|31819.7|31679.7|31823.3|31683.3|31823.3|31683.3|31819.7|31679.7|9
1626654690000|2021-07-19 00:31:30|31823.8|31683.8|31824.5|31684.5|31825.1|31685.1|31823.8|31683.8|15
1626654700000|2021-07-19 00:31:40|31824.8|31684.8|31811.5|31671.5|31826.5|31686.5|31811.5|31671.5|16
1626654710000|2021-07-19 00:31:50|31816|31676|31813|31673|31816.1|31676.1|31811.5|31671.5|9
1626654720000|2021-07-19 00:32:00|31816.1|31676.1|31813.5|31673.5|31816.1|31676.1|31813|31673|8
1626654730000|2021-07-19 00:32:10|31813.3|31673.3|31819.2|31679.2|31821.7|31681.7|31813.3|31673.3|10
1626654740000|2021-07-19 00:32:20|31820.5|31680.5|31822.9|31682.9|31822.9|31682.9|31820.5|31680.5|12
1626654750000|2021-07-19 00:32:30|31822.7|31682.7|31820.9|31680.9|31824|31684|31820.9|31680.9|24
1626654760000|2021-07-19 00:32:40|31821.9|31681.9|31818|31678|31821.9|31681.9|31817.6|31677.6|24
1626654770000|2021-07-19 00:32:50|31813.5|31673.5|31816|31676|31816.2|31676.2|31811.8|31671.8|19
1626654780000|2021-07-19 00:33:00|31815.8|31675.8|31808.1|31668.1|31815.8|31675.8|31808.1|31668.1|9
1626654790000|2021-07-19 00:33:10|31807.4|31667.4|31799.4|31659.4|31816.5|31676.5|31799.4|31659.4|17
1626654800000|2021-07-19 00:33:20|31797.2|31657.2|31782.9|31642.9|31798|31658|31779.3|31639.3|17
1626654810000|2021-07-19 00:33:30|31783.3|31643.3|31779.7|31639.7|31800.7|31660.7|31778.8|31638.8|15
1626654820000|2021-07-19 00:33:40|31781.8|31641.8|31792.6|31652.6|31794.6|31654.6|31781.4|31641.4|18
1626654830000|2021-07-19 00:33:50|31792.8|31652.8|31783.3|31643.3|31793.4|31653.4|31782.4|31642.4|13
1626654840000|2021-07-19 00:34:00|31783.9|31643.9|31779.3|31639.3|31786.5|31646.5|31779.3|31639.3|15
1626654850000|2021-07-19 00:34:10|31779.4|31639.4|31768|31628|31781.9|31641.9|31768|31628|23
1626654860000|2021-07-19 00:34:20|31768.7|31628.7|31772.4|31632.4|31772.4|31632.4|31767.9|31627.9|23
1626654870000|2021-07-19 00:34:30|31772.5|31632.5|31769.9|31629.9|31772.8|31632.8|31768.8|31628.8|23
1626654880000|2021-07-19 00:34:40|31770|31630|31770.4|31630.4|31772.7|31632.7|31769|31629|20
1626654890000|2021-07-19 00:34:50|31770|31630|31766.4|31626.4|31770.1|31630.1|31766.4|31626.4|19
1626654900000|2021-07-19 00:35:00|31765.9|31625.9|31759.1|31619.1|31765.9|31625.9|31755.5|31615.5|30
1626654910000|2021-07-19 00:35:10|31759.8|31619.8|31774.6|31634.6|31776.6|31636.6|31759.7|31619.7|33
1626654920000|2021-07-19 00:35:20|31774.1|31634.1|31782|31642|31782|31642|31772.2|31632.2|35
1626654930000|2021-07-19 00:35:30|31781.6|31641.6|31781.8|31641.8|31783|31643|31778.4|31638.4|34
1626654940000|2021-07-19 00:35:40|31780.7|31640.7|31777.5|31637.5|31780.7|31640.7|31776.7|31636.7|18
1626654950000|2021-07-19 00:35:50|31777|31637|31777.3|31637.3|31780.2|31640.2|31775.9|31635.9|22
1626654960000|2021-07-19 00:36:00|31777.4|31637.4|31785.1|31645.1|31785.2|31645.2|31776.4|31636.4|20
1626654970000|2021-07-19 00:36:10|31785.2|31645.2|31786.6|31646.6|31789.1|31649.1|31785.2|31645.2|20
1626654980000|2021-07-19 00:36:20|31786.7|31646.7|31782.5|31642.5|31786.7|31646.7|31781.5|31641.5|27
1626654990000|2021-07-19 00:36:30|31782.9|31642.9|31759.1|31619.1|31782.9|31642.9|31759.1|31619.1|25
1626655000000|2021-07-19 00:36:40|31757|31617|31768.3|31628.3|31768.3|31628.3|31749.6|31609.6|34
1626655010000|2021-07-19 00:36:50|31768.4|31628.4|31762.1|31622.1|31769.4|31629.4|31760.4|31620.4|21
1626655020000|2021-07-19 00:37:00|31761.4|31621.4|31763.2|31623.2|31763.2|31623.2|31761.4|31621.4|5
1626655030000|2021-07-19 00:37:10|31762.8|31622.8|31764.5|31624.5|31764.5|31624.5|31762.8|31622.8|7
1626655040000|2021-07-19 00:37:20|31764|31624|31763.9|31623.9|31764|31624|31763.8|31623.8|3
1626655050000|2021-07-19 00:37:30|31764.5|31624.5|31764.5|31624.5|31764.5|31624.5|31764.5|31624.5|1
1626655060000|2021-07-19 00:37:40|31768|31628|31774|31634|31776.1|31636.1|31768|31628|21
1626655070000|2021-07-19 00:37:50|31773.9|31633.9|31771.2|31631.2|31773.9|31633.9|31765.7|31625.7|26
1626655080000|2021-07-19 00:38:00|31769.5|31629.5|31764.8|31624.8|31769.5|31629.5|31759.1|31619.1|34
1626655090000|2021-07-19 00:38:10|31766.8|31626.8|31762.7|31622.7|31766.8|31626.8|31762.7|31622.7|18
1626655100000|2021-07-19 00:38:20|31764|31624|31764.4|31624.4|31767.8|31627.8|31762.9|31622.9|17
1626655110000|2021-07-19 00:38:30|31764.3|31624.3|31767.2|31627.2|31769.6|31629.6|31764|31624|16
1626655120000|2021-07-19 00:38:40|31768|31628|31774.4|31634.4|31775|31635|31767.2|31627.2|12
1626655130000|2021-07-19 00:38:50|31773.8|31633.8|31766.7|31626.7|31773.8|31633.8|31763.7|31623.7|28
1626655140000|2021-07-19 00:39:00|31766.3|31626.3|31766.4|31626.4|31770.9|31630.9|31764.7|31624.7|20
1626655150000|2021-07-19 00:39:10|31766.3|31626.3|31770.5|31630.5|31770.5|31630.5|31766.3|31626.3|13
1626655160000|2021-07-19 00:39:20|31769.9|31629.9|31769.9|31629.9|31770|31630|31769.7|31629.7|5
1626655170000|2021-07-19 00:39:30|31768.5|31628.5|31758.8|31618.8|31769.7|31629.7|31758.1|31618.1|21
1626655180000|2021-07-19 00:39:40|31758.9|31618.9|31747.9|31607.9|31758.9|31618.9|31745.5|31605.5|10
1626655190000|2021-07-19 00:39:50|31732.9|31592.9|31716.8|31576.8|31739.9|31599.9|31714.3|31574.3|31
1626655200000|2021-07-19 00:40:00|31717.1|31577.1|31731.7|31591.7|31733.9|31593.9|31717|31577|35
1626655210000|2021-07-19 00:40:10|31736.4|31596.4|31730.8|31590.8|31739.2|31599.2|31728.9|31588.9|23
1626655220000|2021-07-19 00:40:20|31730|31590|31726.3|31586.3|31731.3|31591.3|31726.1|31586.1|29
1626655230000|2021-07-19 00:40:30|31727.1|31587.1|31722.7|31582.7|31729.7|31589.7|31721|31581|24
1626655240000|2021-07-19 00:40:40|31723.5|31583.5|31708.7|31568.7|31725.1|31585.1|31708.7|31568.7|23
1626655250000|2021-07-19 00:40:50|31709.8|31569.8|31711.2|31571.2|31711.7|31571.7|31707.6|31567.6|24
1626655260000|2021-07-19 00:41:00|31711.3|31571.3|31712.4|31572.4|31714.2|31574.2|31707|31567|24
1626655270000|2021-07-19 00:41:10|31711.8|31571.8|31728.6|31588.6|31728.6|31588.6|31711.4|31571.4|31
1626655280000|2021-07-19 00:41:20|31728.7|31588.7|31726.1|31586.1|31729.7|31589.7|31724.6|31584.6|34
1626655290000|2021-07-19 00:41:30|31727.9|31587.9|31724|31584|31727.9|31587.9|31720.5|31580.5|32
1626655300000|2021-07-19 00:41:40|31723.9|31583.9|31728.9|31588.9|31729.7|31589.7|31723.4|31583.4|33
1626655310000|2021-07-19 00:41:50|31728.2|31588.2|31695|31555|31728.2|31588.2|31694.7|31554.7|32
1626655320000|2021-07-19 00:42:00|31682.4|31542.4|31693.4|31553.4|31693.6|31553.6|31681.1|31541.1|35
1626655330000|2021-07-19 00:42:10|31692.4|31552.4|31686.7|31546.7|31694.2|31554.2|31686.4|31546.4|22
1626655340000|2021-07-19 00:42:20|31689.5|31549.5|31696.3|31556.3|31696.3|31556.3|31687.7|31547.7|27
1626655350000|2021-07-19 00:42:30|31696.7|31556.7|31704.6|31564.6|31706.8|31566.8|31694.2|31554.2|24
1626655360000|2021-07-19 00:42:40|31706.2|31566.2|31708|31568|31708.3|31568.3|31700.1|31560.1|19
1626655370000|2021-07-19 00:42:50|31708.6|31568.6|31702.9|31562.9|31708.6|31568.6|31701.8|31561.8|29
1626655380000|2021-07-19 00:43:00|31703.3|31563.3|31692.2|31552.2|31703.3|31563.3|31690.7|31550.7|25
1626655390000|2021-07-19 00:43:10|31692.4|31552.4|31696.7|31556.7|31698.6|31558.6|31691.8|31551.8|33
1626655400000|2021-07-19 00:43:20|31696.4|31556.4|31696.9|31556.9|31697.6|31557.6|31692.5|31552.5|34
1626655410000|2021-07-19 00:43:30|31697.2|31557.2|31699.1|31559.1|31701.6|31561.6|31697.2|31557.2|32
1626655420000|2021-07-19 00:43:40|31699.5|31559.5|31701.4|31561.4|31701.4|31561.4|31699.5|31559.5|14
1626655430000|2021-07-19 00:43:50|31701.3|31561.3|31704|31564|31705.3|31565.3|31701.3|31561.3|25
1626655440000|2021-07-19 00:44:00|31703.8|31563.8|31706.8|31566.8|31706.9|31566.9|31702.5|31562.5|32
1626655450000|2021-07-19 00:44:10|31707.2|31567.2|31711.1|31571.1|31713.9|31573.9|31706|31566|17
1626655460000|2021-07-19 00:44:20|31711.3|31571.3|31705|31565|31712.5|31572.5|31703.7|31563.7|16
1626655470000|2021-07-19 00:44:30|31707.4|31567.4|31707.2|31567.2|31709.7|31569.7|31705|31565|18
1626655480000|2021-07-19 00:44:40|31707.4|31567.4|31708.3|31568.3|31709.7|31569.7|31705.2|31565.2|19
1626655490000|2021-07-19 00:44:50|31710.1|31570.1|31716.4|31576.4|31716.4|31576.4|31709.7|31569.7|7
1626655500000|2021-07-19 00:45:00|31717.8|31577.8|31694.5|31554.5|31717.8|31577.8|31694.5|31554.5|24
1626655510000|2021-07-19 00:45:10|31695|31555|31694.2|31554.2|31695.5|31555.5|31684.2|31544.2|23
1626655520000|2021-07-19 00:45:20|31696|31556|31699.8|31559.8|31703.5|31563.5|31695.9|31555.9|37
1626655530000|2021-07-19 00:45:30|31701.1|31561.1|31701.9|31561.9|31702.4|31562.4|31699.9|31559.9|33
1626655540000|2021-07-19 00:45:40|31701.6|31561.6|31702.9|31562.9|31704|31564|31701.3|31561.3|29
1626655550000|2021-07-19 00:45:50|31702.8|31562.8|31705.3|31565.3|31705.3|31565.3|31702.8|31562.8|15
1626655560000|2021-07-19 00:46:00|31704.5|31564.5|31704.7|31564.7|31705.1|31565.1|31704.1|31564.1|11
1626655570000|2021-07-19 00:46:10|31704.9|31564.9|31704.9|31564.9|31705.6|31565.6|31701.9|31561.9|30
1626655580000|2021-07-19 00:46:20|31704.5|31564.5|31700.5|31560.5|31705|31565|31696.1|31556.1|28
1626655590000|2021-07-19 00:46:30|31698.9|31558.9|31697.5|31557.5|31698.9|31558.9|31694.1|31554.1|32
1626655600000|2021-07-19 00:46:40|31696.1|31556.1|31691.6|31551.6|31697.4|31557.4|31691.6|31551.6|21
1626655610000|2021-07-19 00:46:50|31696.1|31556.1|31696.3|31556.3|31696.4|31556.4|31693.1|31553.1|25
1626655620000|2021-07-19 00:47:00|31696.2|31556.2|31694.8|31554.8|31696.6|31556.6|31692.6|31552.6|28
1626655630000|2021-07-19 00:47:10|31695.7|31555.7|31695|31555|31699.9|31559.9|31695|31555|19
1626655640000|2021-07-19 00:47:20|31695.4|31555.4|31698.2|31558.2|31700.7|31560.7|31694.4|31554.4|20
1626655650000|2021-07-19 00:47:30|31697.6|31557.6|31692.1|31552.1|31700|31560|31692.1|31552.1|9
1626655660000|2021-07-19 00:47:40|31693.7|31553.7|31689.3|31549.3|31696.1|31556.1|31688.1|31548.1|34
1626655670000|2021-07-19 00:47:50|31687.8|31547.8|31684.8|31544.8|31687.8|31547.8|31681.3|31541.3|25
1626655680000|2021-07-19 00:48:00|31684.7|31544.7|31680|31540|31685.2|31545.2|31676.7|31536.7|20
1626655690000|2021-07-19 00:48:10|31680.4|31540.4|31681.2|31541.2|31688.1|31548.1|31672.9|31532.9|30
1626655700000|2021-07-19 00:48:20|31680.8|31540.8|31680.5|31540.5|31688.5|31548.5|31680.2|31540.2|23
1626655710000|2021-07-19 00:48:30|31681.8|31541.8|31670.7|31530.7|31682.5|31542.5|31670|31530|22
1626655720000|2021-07-19 00:48:40|31670.6|31530.6|31670|31530|31670.7|31530.7|31668.6|31528.6|5
1626655730000|2021-07-19 00:48:50|31673.2|31533.2|31667.4|31527.4|31673.2|31533.2|31667.4|31527.4|4
1626655740000|2021-07-19 00:49:00|31667.2|31527.2|31660.4|31520.4|31667.4|31527.4|31660.4|31520.4|12
1626655750000|2021-07-19 00:49:10|31658|31518|31650.4|31510.4|31658|31518|31647.6|31507.6|28
1626655760000|2021-07-19 00:49:20|31649.8|31509.8|31643.5|31503.5|31652.2|31512.2|31643.5|31503.5|25
1626655770000|2021-07-19 00:49:30|31644.8|31504.8|31646.8|31506.8|31648|31508|31644.8|31504.8|31
1626655780000|2021-07-19 00:49:40|31646.5|31506.5|31648.1|31508.1|31648.2|31508.2|31645.6|31505.6|31
1626655790000|2021-07-19 00:49:50|31648.2|31508.2|31657.4|31517.4|31662|31522|31647.2|31507.2|26
1626655800000|2021-07-19 00:50:00|31657.2|31517.2|31658.2|31518.2|31660|31520|31654.2|31514.2|24
1626655810000|2021-07-19 00:50:10|31658.4|31518.4|31660.7|31520.7|31661.1|31521.1|31657.5|31517.5|15
1626655820000|2021-07-19 00:50:20|31660.6|31520.6|31662.8|31522.8|31662.8|31522.8|31660.4|31520.4|15
1626655830000|2021-07-19 00:50:30|31663.2|31523.2|31666.9|31526.9|31666.9|31526.9|31663.2|31523.2|16
1626655840000|2021-07-19 00:50:40|31667.9|31527.9|31667.9|31527.9|31669.2|31529.2|31666.5|31526.5|4
1626655850000|2021-07-19 00:50:50|31668.8|31528.8|31667.4|31527.4|31668.8|31528.8|31665.8|31525.8|11
1626655860000|2021-07-19 00:51:00|31667.2|31527.2|31668.7|31528.7|31668.7|31528.7|31665.7|31525.7|14
1626655870000|2021-07-19 00:51:10|31668.9|31528.9|31655.6|31515.6|31668.9|31528.9|31654.8|31514.8|13
1626655880000|2021-07-19 00:51:20|31656.6|31516.6|31653.7|31513.7|31658.7|31518.7|31653.6|31513.6|20
1626655890000|2021-07-19 00:51:30|31653.8|31513.8|31651.7|31511.7|31657.3|31517.3|31651.7|31511.7|23
1626655900000|2021-07-19 00:51:40|31651.6|31511.6|31645|31505|31651.6|31511.6|31644|31504|18
1626655910000|2021-07-19 00:51:50|31646.9|31506.9|31646.9|31506.9|31647.6|31507.6|31646.8|31506.8|5
1626655920000|2021-07-19 00:52:00|31647.3|31507.3|31646.8|31506.8|31652.6|31512.6|31646.4|31506.4|16
1626655930000|2021-07-19 00:52:10|31646.9|31506.9|31644.9|31504.9|31646.9|31506.9|31644.9|31504.9|6
1626655940000|2021-07-19 00:52:20|31645.2|31505.2|31651.6|31511.6|31651.6|31511.6|31645.2|31505.2|11
1626655950000|2021-07-19 00:52:30|31651.5|31511.5|31649.3|31509.3|31651.5|31511.5|31648.3|31508.3|16
1626655960000|2021-07-19 00:52:40|31649.9|31509.9|31654.2|31514.2|31656.4|31516.4|31649.7|31509.7|9
1626655970000|2021-07-19 00:52:50|31654|31514|31654.4|31514.4|31656.4|31516.4|31654|31514|8
1626655980000|2021-07-19 00:53:00|31656.4|31516.4|31649.9|31509.9|31657.4|31517.4|31649.9|31509.9|14
1626655990000|2021-07-19 00:53:10|31653.5|31513.5|31657|31517|31657|31517|31653.5|31513.5|8
1626656000000|2021-07-19 00:53:20|31658|31518|31649.9|31509.9|31658|31518|31648.9|31508.9|12
1626656010000|2021-07-19 00:53:30|31649.8|31509.8|31649.9|31509.9|31649.9|31509.9|31649.8|31509.8|2
1626656020000|2021-07-19 00:53:40|31655.5|31515.5|31654.8|31514.8|31655.5|31515.5|31654.8|31514.8|2
1626656030000|2021-07-19 00:53:50|31655|31515|31654.1|31514.1|31656|31516|31653.5|31513.5|7
1626656040000|2021-07-19 00:54:00|31653.7|31513.7|31650.7|31510.7|31653.7|31513.7|31648.8|31508.8|13
1626656050000|2021-07-19 00:54:10|31649.9|31509.9|31645|31505|31649.9|31509.9|31644.9|31504.9|11
1626656060000|2021-07-19 00:54:20|31644.4|31504.4|31649.9|31509.9|31649.9|31509.9|31644.4|31504.4|9
1626656070000|2021-07-19 00:54:30|31648.7|31508.7|31649|31509|31649.9|31509.9|31646|31506|19
1626656080000|2021-07-19 00:54:40|31648.9|31508.9|31646.3|31506.3|31649.9|31509.9|31644.9|31504.9|17
1626656090000|2021-07-19 00:54:50|31644.4|31504.4|31644.2|31504.2|31645.2|31505.2|31643.8|31503.8|6
1626656100000|2021-07-19 00:55:00|31643.8|31503.8|31642.2|31502.2|31644.1|31504.1|31642.2|31502.2|5
1626656110000|2021-07-19 00:55:10|31637.6|31497.6|31625.8|31485.8|31637.6|31497.6|31625.8|31485.8|14
1626656120000|2021-07-19 00:55:20|31625.9|31485.9|31683.1|31543.1|31683.1|31543.1|31625.8|31485.8|29
1626656130000|2021-07-19 00:55:30|31680.4|31540.4|31677.1|31537.1|31680.4|31540.4|31674.2|31534.2|28
1626656140000|2021-07-19 00:55:40|31677.5|31537.5|31695.1|31555.1|31696.3|31556.3|31677.5|31537.5|28
1626656150000|2021-07-19 00:55:50|31695.2|31555.2|31736.5|31596.5|31736.7|31596.7|31695.2|31555.2|35
1626656160000|2021-07-19 00:56:00|31735.9|31595.9|31700.1|31560.1|31735.9|31595.9|31697.9|31557.9|37
1626656170000|2021-07-19 00:56:10|31699.9|31559.9|31689|31549|31701.4|31561.4|31689|31549|32
1626656180000|2021-07-19 00:56:20|31689.1|31549.1|31680.3|31540.3|31689.1|31549.1|31678.5|31538.5|25
1626656190000|2021-07-19 00:56:30|31680.4|31540.4|31680.5|31540.5|31680.6|31540.6|31677.6|31537.6|13
1626656200000|2021-07-19 00:56:40|31680.6|31540.6|31683.3|31543.3|31683.3|31543.3|31680.6|31540.6|11
1626656210000|2021-07-19 00:56:50|31683.2|31543.2|31695.2|31555.2|31695.2|31555.2|31683.2|31543.2|20
1626656220000|2021-07-19 00:57:00|31694.5|31554.5|31686.9|31546.9|31694.5|31554.5|31686.8|31546.8|24
1626656230000|2021-07-19 00:57:10|31682.9|31542.9|31678.8|31538.8|31683.7|31543.7|31677.2|31537.2|14
1626656240000|2021-07-19 00:57:20|31676.8|31536.8|31677.9|31537.9|31678.8|31538.8|31676.8|31536.8|17
1626656250000|2021-07-19 00:57:30|31676.2|31536.2|31661|31521|31676.2|31536.2|31661|31521|18
1626656260000|2021-07-19 00:57:40|31660.5|31520.5|31647.8|31507.8|31660.5|31520.5|31647.7|31507.7|20
1626656270000|2021-07-19 00:57:50|31649.9|31509.9|31651.6|31511.6|31659.3|31519.3|31648.5|31508.5|21
1626656280000|2021-07-19 00:58:00|31651.7|31511.7|31651.3|31511.3|31656.3|31516.3|31651|31511|27
1626656290000|2021-07-19 00:58:10|31653.3|31513.3|31658.7|31518.7|31658.7|31518.7|31652.7|31512.7|29
1626656300000|2021-07-19 00:58:20|31658.5|31518.5|31658.3|31518.3|31659.8|31519.8|31653.6|31513.6|23
1626656310000|2021-07-19 00:58:30|31660.4|31520.4|31663.3|31523.3|31667.2|31527.2|31656|31516|22
1626656320000|2021-07-19 00:58:40|31664.3|31524.3|31664.3|31524.3|31665.3|31525.3|31662.2|31522.2|9
1626656330000|2021-07-19 00:58:50|31663|31523|31655.8|31515.8|31664.3|31524.3|31655.8|31515.8|12
1626656340000|2021-07-19 00:59:00|31655.9|31515.9|31658.6|31518.6|31658.6|31518.6|31654.9|31514.9|14
1626656350000|2021-07-19 00:59:10|31661.9|31521.9|31661.8|31521.8|31661.9|31521.9|31657.2|31517.2|24
1626656360000|2021-07-19 00:59:20|31662|31522|31659.2|31519.2|31663.9|31523.9|31657.3|31517.3|15
1626656370000|2021-07-19 00:59:30|31659.6|31519.6|31659.7|31519.7|31662.2|31522.2|31659.6|31519.6|11
1626656380000|2021-07-19 00:59:40|31660.5|31520.5|31661.2|31521.2|31661.3|31521.3|31658.7|31518.7|10
1626656390000|2021-07-19 00:59:50|31665.1|31525.1|31673.5|31533.5|31673.6|31533.6|31665.1|31525.1|9
1626656400000|2021-07-19 01:00:00|31672.9|31532.9|31654.3|31514.3|31674.3|31534.3|31654.1|31514.1|25
1626656410000|2021-07-19 01:00:10|31656.5|31516.5|31654.2|31514.2|31657.5|31517.5|31653.7|31513.7|26
1626656420000|2021-07-19 01:00:20|31657.5|31517.5|31651.8|31511.8|31657.5|31517.5|31651.8|31511.8|8
1626656430000|2021-07-19 01:00:30|31654|31514|31651.7|31511.7|31657.3|31517.3|31649.9|31509.9|13
1626656440000|2021-07-19 01:00:40|31653.3|31513.3|31648.3|31508.3|31657.3|31517.3|31648.3|31508.3|15
1626656450000|2021-07-19 01:00:50|31648.4|31508.4|31649.5|31509.5|31649.5|31509.5|31646.8|31506.8|16
1626656460000|2021-07-19 01:01:00|31649.6|31509.6|31651.7|31511.7|31652.8|31512.8|31649.6|31509.6|11
1626656470000|2021-07-19 01:01:10|31652.7|31512.7|31657.8|31517.8|31657.8|31517.8|31652.7|31512.7|2
1626656480000|2021-07-19 01:01:20|31655|31515|31653.3|31513.3|31655|31515|31653|31513|5
1626656490000|2021-07-19 01:01:30|31652|31512|31655.7|31515.7|31656.7|31516.7|31652|31512|13
1626656500000|2021-07-19 01:01:40|31656.9|31516.9|31666.2|31526.2|31667.4|31527.4|31656.9|31516.9|11
1626656510000|2021-07-19 01:01:50|31664.6|31524.6|31664.1|31524.1|31667.9|31527.9|31662|31522|28
1626656520000|2021-07-19 01:02:00|31663.9|31523.9|31668|31528|31671.4|31531.4|31663.9|31523.9|11
1626656530000|2021-07-19 01:02:10|31667.1|31527.1|31661|31521|31667.5|31527.5|31661|31521|25
1626656540000|2021-07-19 01:02:20|31661.2|31521.2|31659|31519|31661.4|31521.4|31658.7|31518.7|12
1626656550000|2021-07-19 01:02:30|31659.4|31519.4|31659.4|31519.4|31659.4|31519.4|31659|31519|3
1626656560000|2021-07-19 01:02:40|31665.1|31525.1|31663.7|31523.7|31665.1|31525.1|31663.5|31523.5|3
1626656570000|2021-07-19 01:02:50|31663.4|31523.4|31661.7|31521.7|31663.4|31523.4|31661.1|31521.1|3
1626656580000|2021-07-19 01:03:00|31661.9|31521.9|31663.4|31523.4|31663.4|31523.4|31661.7|31521.7|3
1626656590000|2021-07-19 01:03:10|31661.7|31521.7|31664|31524|31666.7|31526.7|31661.7|31521.7|14
1626656600000|2021-07-19 01:03:20|31666.3|31526.3|31662.6|31522.6|31667.1|31527.1|31662|31522|13
1626656610000|2021-07-19 01:03:30|31662.5|31522.5|31662|31522|31663.4|31523.4|31661.5|31521.5|12
1626656620000|2021-07-19 01:03:40|31661.5|31521.5|31661.5|31521.5|31662|31522|31661.5|31521.5|3
1626656630000|2021-07-19 01:03:50|31661.3|31521.3|31659.7|31519.7|31661.3|31521.3|31659.7|31519.7|11
1626656640000|2021-07-19 01:04:00|31659.4|31519.4|31635.9|31495.9|31659.4|31519.4|31635.8|31495.8|28
1626656650000|2021-07-19 01:04:10|31635.7|31495.7|31628.1|31488.1|31636.9|31496.9|31628.1|31488.1|19
1626656660000|2021-07-19 01:04:20|31628.4|31488.4|31622.7|31482.7|31628.4|31488.4|31622.7|31482.7|23
1626656670000|2021-07-19 01:04:30|31623.6|31483.6|31619.7|31479.7|31623.6|31483.6|31619.7|31479.7|4
1626656680000|2021-07-19 01:04:40|31620.7|31480.7|31625.7|31485.7|31628.9|31488.9|31620.7|31480.7|18
1626656690000|2021-07-19 01:04:50|31624.8|31484.8|31629.9|31489.9|31630.6|31490.6|31622.9|31482.9|31
1626656700000|2021-07-19 01:05:00|31629.3|31489.3|31630.5|31490.5|31630.9|31490.9|31628.3|31488.3|30
1626656710000|2021-07-19 01:05:10|31628.9|31488.9|31628.1|31488.1|31630.5|31490.5|31628.1|31488.1|9
1626656720000|2021-07-19 01:05:20|31628.4|31488.4|31626|31486|31629.9|31489.9|31626|31486|14
1626656730000|2021-07-19 01:05:30|31625.8|31485.8|31594.8|31454.8|31626.5|31486.5|31591.6|31451.6|33
1626656740000|2021-07-19 01:05:40|31594.5|31454.5|31593.3|31453.3|31602.7|31462.7|31585.9|31445.9|37
1626656750000|2021-07-19 01:05:50|31593.2|31453.2|31579.4|31439.4|31593.2|31453.2|31570.7|31430.7|35
1626656760000|2021-07-19 01:06:00|31581.9|31441.9|31585.3|31445.3|31590.7|31450.7|31581.3|31441.3|29
1626656770000|2021-07-19 01:06:10|31583.4|31443.4|31579.6|31439.6|31586.1|31446.1|31579.6|31439.6|21
1626656780000|2021-07-19 01:06:20|31580.5|31440.5|31579.9|31439.9|31583.6|31443.6|31578.6|31438.6|17
1626656790000|2021-07-19 01:06:30|31580.4|31440.4|31587.6|31447.6|31587.9|31447.9|31579.7|31439.7|23
1626656800000|2021-07-19 01:06:40|31587.8|31447.8|31593.4|31453.4|31594.8|31454.8|31587.8|31447.8|22
1626656810000|2021-07-19 01:06:50|31593.3|31453.3|31592.2|31452.2|31593.8|31453.8|31591.1|31451.1|14
1626656820000|2021-07-19 01:07:00|31591.5|31451.5|31595|31455|31595|31455|31588.5|31448.5|20
1626656830000|2021-07-19 01:07:10|31594.9|31454.9|31588.7|31448.7|31597.6|31457.6|31588.6|31448.6|19
1626656840000|2021-07-19 01:07:20|31586.6|31446.6|31599.5|31459.5|31599.5|31459.5|31586.6|31446.6|24
1626656850000|2021-07-19 01:07:30|31598.9|31458.9|31589.7|31449.7|31600|31460|31589.7|31449.7|28
1626656860000|2021-07-19 01:07:40|31589.6|31449.6|31573.1|31433.1|31598.1|31458.1|31572.6|31432.6|30
1626656870000|2021-07-19 01:07:50|31572.6|31432.6|31570.7|31430.7|31574.6|31434.6|31570.7|31430.7|10
1626656880000|2021-07-19 01:08:00|31574.4|31434.4|31568.1|31428.1|31574.4|31434.4|31568.1|31428.1|18
1626656890000|2021-07-19 01:08:10|31568.7|31428.7|31577.2|31437.2|31577.2|31437.2|31568.7|31428.7|21
1626656900000|2021-07-19 01:08:20|31576.3|31436.3|31596.7|31456.7|31597.7|31457.7|31575.1|31435.1|35
1626656910000|2021-07-19 01:08:30|31595.9|31455.9|31584.3|31444.3|31595.9|31455.9|31579.2|31439.2|31
1626656920000|2021-07-19 01:08:40|31584.4|31444.4|31580.5|31440.5|31591.9|31451.9|31578.5|31438.5|28
1626656930000|2021-07-19 01:08:50|31580.6|31440.6|31578.6|31438.6|31586.6|31446.6|31578.5|31438.5|35
1626656940000|2021-07-19 01:09:00|31578.9|31438.9|31574.3|31434.3|31583.3|31443.3|31574.3|31434.3|18
1626656950000|2021-07-19 01:09:10|31575|31435|31574.9|31434.9|31576.9|31436.9|31573.6|31433.6|23
1626656960000|2021-07-19 01:09:20|31575|31435|31579.9|31439.9|31580.8|31440.8|31574.2|31434.2|30
1626656970000|2021-07-19 01:09:30|31579.6|31439.6|31582.1|31442.1|31582.4|31442.4|31579.4|31439.4|21
1626656980000|2021-07-19 01:09:40|31581.8|31441.8|31588.1|31448.1|31588.1|31448.1|31581.7|31441.7|17
1626656990000|2021-07-19 01:09:50|31587.6|31447.6|31599.1|31459.1|31600.8|31460.8|31587.6|31447.6|26
1626657000000|2021-07-19 01:10:00|31600.3|31460.3|31583.2|31443.2|31600.3|31460.3|31578.8|31438.8|35
1626657010000|2021-07-19 01:10:10|31583.1|31443.1|31588.2|31448.2|31588.2|31448.2|31582.9|31442.9|25
1626657020000|2021-07-19 01:10:20|31591.8|31451.8|31583.1|31443.1|31594|31454|31578.2|31438.2|31
1626657030000|2021-07-19 01:10:30|31583.2|31443.2|31590.8|31450.8|31591|31451|31582.2|31442.2|21
1626657040000|2021-07-19 01:10:40|31590.6|31450.6|31590.4|31450.4|31590.8|31450.8|31589|31449|17
1626657050000|2021-07-19 01:10:50|31590.7|31450.7|31613.8|31473.8|31613.8|31473.8|31589.7|31449.7|27
1626657060000|2021-07-19 01:11:00|31613.1|31473.1|31601.8|31461.8|31613.7|31473.7|31600.9|31460.9|33
1626657070000|2021-07-19 01:11:10|31602.9|31462.9|31603.4|31463.4|31605.9|31465.9|31602.9|31462.9|22
1626657080000|2021-07-19 01:11:20|31603.3|31463.3|31596.8|31456.8|31603.4|31463.4|31592.5|31452.5|24
1626657090000|2021-07-19 01:11:30|31601.9|31461.9|31601.6|31461.6|31604.4|31464.4|31598.7|31458.7|22
1626657100000|2021-07-19 01:11:40|31600.4|31460.4|31606.4|31466.4|31606.4|31466.4|31600.4|31460.4|20
1626657110000|2021-07-19 01:11:50|31608.8|31468.8|31607|31467|31610.6|31470.6|31605.8|31465.8|26
1626657120000|2021-07-19 01:12:00|31606.8|31466.8|31611.9|31471.9|31618.7|31478.7|31604.5|31464.5|25
1626657130000|2021-07-19 01:12:10|31610.9|31470.9|31605.7|31465.7|31611.5|31471.5|31604.4|31464.4|28
1626657140000|2021-07-19 01:12:20|31605.8|31465.8|31603.4|31463.4|31607|31467|31603.3|31463.3|18
1626657150000|2021-07-19 01:12:30|31603.3|31463.3|31603.4|31463.4|31604.7|31464.7|31600.7|31460.7|8
1626657160000|2021-07-19 01:12:40|31603.5|31463.5|31606.8|31466.8|31606.9|31466.9|31602.8|31462.8|17
1626657170000|2021-07-19 01:12:50|31607.2|31467.2|31608.2|31468.2|31608.3|31468.3|31606.9|31466.9|16
1626657180000|2021-07-19 01:13:00|31608.3|31468.3|31607.3|31467.3|31608.3|31468.3|31606|31466|15
1626657190000|2021-07-19 01:13:10|31607.8|31467.8|31605.5|31465.5|31607.8|31467.8|31605.1|31465.1|6
1626657200000|2021-07-19 01:13:20|31605.3|31465.3|31602.1|31462.1|31605.3|31465.3|31595.9|31455.9|19
1626657210000|2021-07-19 01:13:30|31601.7|31461.7|31610|31470|31610|31470|31601.5|31461.5|21
1626657220000|2021-07-19 01:13:40|31610.9|31470.9|31605.4|31465.4|31612.1|31472.1|31602.9|31462.9|16
1626657230000|2021-07-19 01:13:50|31602.6|31462.6|31579.1|31439.1|31602.6|31462.6|31579.1|31439.1|8
1626657240000|2021-07-19 01:14:00|31582.7|31442.7|31576.1|31436.1|31582.7|31442.7|31568.8|31428.8|18
1626657250000|2021-07-19 01:14:10|31575.5|31435.5|31577.6|31437.6|31579.2|31439.2|31572.1|31432.1|36
1626657260000|2021-07-19 01:14:20|31577.5|31437.5|31583.2|31443.2|31584.3|31444.3|31577.3|31437.3|25
1626657270000|2021-07-19 01:14:30|31582.9|31442.9|31576.4|31436.4|31582.9|31442.9|31575|31435|25
1626657280000|2021-07-19 01:14:40|31576.3|31436.3|31576.6|31436.6|31578.2|31438.2|31575.5|31435.5|16
1626657290000|2021-07-19 01:14:50|31575.8|31435.8|31577.3|31437.3|31578.5|31438.5|31575.8|31435.8|13
1626657300000|2021-07-19 01:15:00|31575.6|31435.6|31577.1|31437.1|31577.4|31437.4|31575.6|31435.6|7
1626657310000|2021-07-19 01:15:10|31576.6|31436.6|31585|31445|31586|31446|31576.6|31436.6|12
1626657320000|2021-07-19 01:15:20|31585.1|31445.1|31581.7|31441.7|31585.1|31445.1|31578.8|31438.8|15
1626657330000|2021-07-19 01:15:30|31581.8|31441.8|31578.1|31438.1|31582.4|31442.4|31577.6|31437.6|9
1626657340000|2021-07-19 01:15:40|31577.7|31437.7|31576.1|31436.1|31578.1|31438.1|31576.1|31436.1|11
1626657350000|2021-07-19 01:15:50|31575.6|31435.6|31575.1|31435.1|31575.9|31435.9|31571.7|31431.7|20
1626657360000|2021-07-19 01:16:00|31575.3|31435.3|31573.9|31433.9|31576.2|31436.2|31573.2|31433.2|10
1626657370000|2021-07-19 01:16:10|31575.1|31435.1|31575.7|31435.7|31577.6|31437.6|31573.1|31433.1|9
1626657380000|2021-07-19 01:16:20|31575.1|31435.1|31573.5|31433.5|31575.1|31435.1|31573.5|31433.5|4
1626657390000|2021-07-19 01:16:30|31568.9|31428.9|31556.8|31416.8|31569.9|31429.9|31556.8|31416.8|18
1626657400000|2021-07-19 01:16:40|31557|31417|31567|31427|31567|31427|31554.7|31414.7|16
1626657410000|2021-07-19 01:16:50|31565.6|31425.6|31563.2|31423.2|31565.6|31425.6|31562.7|31422.7|12
1626657420000|2021-07-19 01:17:00|31563.9|31423.9|31561.1|31421.1|31563.9|31423.9|31561.1|31421.1|12
1626657430000|2021-07-19 01:17:10|31564.6|31424.6|31567.1|31427.1|31567.1|31427.1|31561.1|31421.1|4
1626657440000|2021-07-19 01:17:20|31568.9|31428.9|31561|31421|31568.9|31428.9|31561|31421|5
1626657460000|2021-07-19 01:17:40|31572.2|31432.2|31572.2|31432.2|31572.2|31432.2|31572.2|31432.2|1
1626657470000|2021-07-19 01:17:50|31571.6|31431.6|31571.8|31431.8|31571.8|31431.8|31571.6|31431.6|2
1626657480000|2021-07-19 01:18:00|31570.9|31430.9|31566.6|31426.6|31573|31433|31566.6|31426.6|6
1626657490000|2021-07-19 01:18:10|31565.9|31425.9|31564.1|31424.1|31566.9|31426.9|31564.1|31424.1|6
1626657500000|2021-07-19 01:18:20|31564.6|31424.6|31564.6|31424.6|31567.7|31427.7|31564.6|31424.6|5
1626657510000|2021-07-19 01:18:30|31565.7|31425.7|31560.7|31420.7|31565.7|31425.7|31559|31419|17
1626657520000|2021-07-19 01:18:40|31560.6|31420.6|31564.2|31424.2|31564.4|31424.4|31553.7|31413.7|24
1626657530000|2021-07-19 01:18:50|31564.1|31424.1|31558.7|31418.7|31564.2|31424.2|31558.7|31418.7|8
1626657540000|2021-07-19 01:19:00|31556.9|31416.9|31552.7|31412.7|31558.7|31418.7|31549.9|31409.9|12
1626657550000|2021-07-19 01:19:10|31553|31413|31554.6|31414.6|31554.6|31414.6|31541.9|31401.9|7
1626657560000|2021-07-19 01:19:20|31548.3|31408.3|31553.1|31413.1|31553.5|31413.5|31539.9|31399.9|27
1626657570000|2021-07-19 01:19:30|31553.2|31413.2|31549.9|31409.9|31559.5|31419.5|31548.4|31408.4|28
1626657580000|2021-07-19 01:19:40|31550.4|31410.4|31548.7|31408.7|31550.4|31410.4|31546.9|31406.9|25
1626657590000|2021-07-19 01:19:50|31548.8|31408.8|31532.4|31392.4|31550.9|31410.9|31520.3|31380.3|29
1626657600000|2021-07-19 01:20:00|31531.7|31391.7|31528.4|31388.4|31535.6|31395.6|31526.1|31386.1|31
1626657610000|2021-07-19 01:20:10|31528.5|31388.5|31528.2|31388.2|31529.1|31389.1|31527.4|31387.4|19
1626657620000|2021-07-19 01:20:20|31528.1|31388.1|31528.6|31388.6|31528.6|31388.6|31524.6|31384.6|17
1626657630000|2021-07-19 01:20:30|31528.8|31388.8|31528.6|31388.6|31528.8|31388.8|31528.1|31388.1|10
1626657640000|2021-07-19 01:20:40|31529.6|31389.6|31535.2|31395.2|31536.9|31396.9|31529.6|31389.6|15
1626657650000|2021-07-19 01:20:50|31534.8|31394.8|31543|31403|31543.7|31403.7|31534.5|31394.5|17
1626657660000|2021-07-19 01:21:00|31542.8|31402.8|31543.6|31403.6|31547.9|31407.9|31542.1|31402.1|23
1626657670000|2021-07-19 01:21:10|31543.7|31403.7|31544.3|31404.3|31545.6|31405.6|31543|31403|30
1626657680000|2021-07-19 01:21:20|31544.1|31404.1|31546.9|31406.9|31546.9|31406.9|31543.4|31403.4|12
1626657690000|2021-07-19 01:21:30|31547|31407|31546.8|31406.8|31547|31407|31546.4|31406.4|15
1626657700000|2021-07-19 01:21:40|31549.9|31409.9|31548.3|31408.3|31550.5|31410.5|31547.2|31407.2|20
1626657710000|2021-07-19 01:21:50|31548.1|31408.1|31560.6|31420.6|31560.6|31420.6|31547.2|31407.2|11
1626657720000|2021-07-19 01:22:00|31561.4|31421.4|31560.8|31420.8|31561.6|31421.6|31558.4|31418.4|24
1626657730000|2021-07-19 01:22:10|31560|31420|31561.7|31421.7|31562|31422|31559.4|31419.4|16
1626657740000|2021-07-19 01:22:20|31562|31422|31568.4|31428.4|31568.4|31428.4|31562|31422|22
1626657750000|2021-07-19 01:22:30|31568.5|31428.5|31570.3|31430.3|31571.6|31431.6|31568.1|31428.1|8
1626657760000|2021-07-19 01:22:40|31571.4|31431.4|31606.6|31466.6|31606.6|31466.6|31571.4|31431.4|21
1626657770000|2021-07-19 01:22:50|31605.3|31465.3|31612.1|31472.1|31612.1|31472.1|31604.6|31464.6|14
1626657780000|2021-07-19 01:23:00|31611.6|31471.6|31602|31462|31611.6|31471.6|31602|31462|11
1626657790000|2021-07-19 01:23:10|31601.5|31461.5|31601.5|31461.5|31601.7|31461.7|31601.5|31461.5|3
1626657800000|2021-07-19 01:23:20|31597.3|31457.3|31585|31445|31600.4|31460.4|31584|31444|19
1626657810000|2021-07-19 01:23:30|31584.8|31444.8|31577.8|31437.8|31585|31445|31576.3|31436.3|34
1626657820000|2021-07-19 01:23:40|31577.5|31437.5|31577.8|31437.8|31577.9|31437.9|31577.4|31437.4|11
1626657830000|2021-07-19 01:23:50|31577.6|31437.6|31584.2|31444.2|31586.4|31446.4|31577.6|31437.6|23
1626657840000|2021-07-19 01:24:00|31584.3|31444.3|31581|31441|31584.3|31444.3|31579.3|31439.3|12
1626657850000|2021-07-19 01:24:10|31580.6|31440.6|31580.8|31440.8|31580.8|31440.8|31580.6|31440.6|7
1626657860000|2021-07-19 01:24:20|31580.9|31440.9|31578.9|31438.9|31580.9|31440.9|31578.9|31438.9|7
1626657870000|2021-07-19 01:24:30|31578.8|31438.8|31578.8|31438.8|31579.3|31439.3|31578.8|31438.8|3
1626657880000|2021-07-19 01:24:40|31578|31438|31569.4|31429.4|31578|31438|31569.4|31429.4|9
1626657890000|2021-07-19 01:24:50|31569.6|31429.6|31569.9|31429.9|31569.9|31429.9|31569.6|31429.6|2
1626657900000|2021-07-19 01:25:00|31569.6|31429.6|31571.8|31431.8|31573.3|31433.3|31569.6|31429.6|11
1626657910000|2021-07-19 01:25:10|31571.5|31431.5|31578.9|31438.9|31579.6|31439.6|31571.5|31431.5|7
1626657920000|2021-07-19 01:25:20|31579.3|31439.3|31583.3|31443.3|31583.3|31443.3|31579.3|31439.3|3
1626657930000|2021-07-19 01:25:30|31583|31443|31586.1|31446.1|31586.8|31446.8|31582.9|31442.9|13
1626657940000|2021-07-19 01:25:40|31586.6|31446.6|31585.9|31445.9|31586.6|31446.6|31584.5|31444.5|14
1626657950000|2021-07-19 01:25:50|31586.1|31446.1|31588|31448|31588|31448|31585.1|31445.1|11
1626657960000|2021-07-19 01:26:00|31588.3|31448.3|31607.8|31467.8|31607.8|31467.8|31588|31448|24
1626657970000|2021-07-19 01:26:10|31608|31468|31619|31479|31619|31479|31603.4|31463.4|22
1626657980000|2021-07-19 01:26:20|31618.6|31478.6|31612.1|31472.1|31618.6|31478.6|31611.8|31471.8|15
1626657990000|2021-07-19 01:26:30|31611.6|31471.6|31612.3|31472.3|31614.7|31474.7|31611.6|31471.6|6
1626658000000|2021-07-19 01:26:40|31615|31475|31615.9|31475.9|31615.9|31475.9|31615|31475|2
1626658010000|2021-07-19 01:26:50|31615.2|31475.2|31616.8|31476.8|31616.8|31476.8|31615.2|31475.2|6
1626658020000|2021-07-19 01:27:00|31616|31476|31610.3|31470.3|31617.2|31477.2|31610.3|31470.3|8
1626658030000|2021-07-19 01:27:10|31610|31470|31610|31470|31610|31470|31610|31470|1
1626658040000|2021-07-19 01:27:20|31610.3|31470.3|31611.2|31471.2|31612|31472|31607.3|31467.3|14
1626658050000|2021-07-19 01:27:30|31611.7|31471.7|31616.3|31476.3|31617.5|31477.5|31611.1|31471.1|13
1626658060000|2021-07-19 01:27:40|31617.5|31477.5|31617.5|31477.5|31618.1|31478.1|31617.5|31477.5|7
1626658080000|2021-07-19 01:28:00|31613.9|31473.9|31612.9|31472.9|31616.3|31476.3|31610.3|31470.3|12
1626658090000|2021-07-19 01:28:10|31611.6|31471.6|31613.9|31473.9|31615.5|31475.5|31611.6|31471.6|19
1626658100000|2021-07-19 01:28:20|31612.9|31472.9|31615.9|31475.9|31617.5|31477.5|31612.9|31472.9|14
1626658110000|2021-07-19 01:28:30|31615.1|31475.1|31612.5|31472.5|31615.1|31475.1|31610.1|31470.1|16
1626658120000|2021-07-19 01:28:40|31611.9|31471.9|31611.4|31471.4|31612.6|31472.6|31610.8|31470.8|16
1626658130000|2021-07-19 01:28:50|31610.7|31470.7|31611.3|31471.3|31612.7|31472.7|31610.4|31470.4|15
1626658140000|2021-07-19 01:29:00|31607.3|31467.3|31610.5|31470.5|31612.7|31472.7|31607.3|31467.3|10
1626658150000|2021-07-19 01:29:10|31610.6|31470.6|31610.5|31470.5|31610.6|31470.6|31610.5|31470.5|2
1626658160000|2021-07-19 01:29:20|31610.6|31470.6|31609.5|31469.5|31610.6|31470.6|31608.1|31468.1|15
1626658170000|2021-07-19 01:29:30|31609.8|31469.8|31615.6|31475.6|31615.6|31475.6|31609.8|31469.8|17
1626658180000|2021-07-19 01:29:40|31616.9|31476.9|31612.5|31472.5|31616.9|31476.9|31612.5|31472.5|18
1626658190000|2021-07-19 01:29:50|31612.7|31472.7|31611|31471|31612.7|31472.7|31608.6|31468.6|13
1626658200000|2021-07-19 01:30:00|31611.3|31471.3|31610.2|31470.2|31611.3|31471.3|31610.2|31470.2|4
1626658210000|2021-07-19 01:30:10|31608.4|31468.4|31606.5|31466.5|31610.1|31470.1|31606.5|31466.5|7
1626658220000|2021-07-19 01:30:20|31607|31467|31605.7|31465.7|31607|31467|31600.3|31460.3|18
1626658230000|2021-07-19 01:30:30|31601.8|31461.8|31603.9|31463.9|31604.5|31464.5|31601.8|31461.8|14
1626658240000|2021-07-19 01:30:40|31605.6|31465.6|31606|31466|31606.1|31466.1|31603.9|31463.9|9
1626658250000|2021-07-19 01:30:50|31606.1|31466.1|31603.8|31463.8|31606.1|31466.1|31602.7|31462.7|11
1626658260000|2021-07-19 01:31:00|31602.2|31462.2|31600|31460|31602.9|31462.9|31599.5|31459.5|8
1626658270000|2021-07-19 01:31:10|31599.9|31459.9|31578.4|31438.4|31599.9|31459.9|31578.4|31438.4|15
1626658280000|2021-07-19 01:31:20|31578.2|31438.2|31576.3|31436.3|31578.2|31438.2|31572|31432|23
1626658290000|2021-07-19 01:31:30|31575.9|31435.9|31558.7|31418.7|31575.9|31435.9|31558.7|31418.7|25
1626658300000|2021-07-19 01:31:40|31558.5|31418.5|31557.1|31417.1|31559.1|31419.1|31556|31416|19
1626658310000|2021-07-19 01:31:50|31557|31417|31560.9|31420.9|31563.5|31423.5|31554.8|31414.8|15
1626658320000|2021-07-19 01:32:00|31561.5|31421.5|31561.6|31421.6|31563.5|31423.5|31560.9|31420.9|12
1626658330000|2021-07-19 01:32:10|31561|31421|31566.1|31426.1|31570.1|31430.1|31560.9|31420.9|11
1626658340000|2021-07-19 01:32:20|31565.2|31425.2|31565.9|31425.9|31566.7|31426.7|31565.2|31425.2|11
1626658350000|2021-07-19 01:32:30|31566.2|31426.2|31565.5|31425.5|31567|31427|31565.5|31425.5|6
1626658360000|2021-07-19 01:32:40|31566.3|31426.3|31566.6|31426.6|31568.4|31428.4|31566.3|31426.3|12
1626658370000|2021-07-19 01:32:50|31567|31427|31566.2|31426.2|31568.1|31428.1|31566.2|31426.2|10
1626658380000|2021-07-19 01:33:00|31562.4|31422.4|31563|31423|31563|31423|31560.8|31420.8|11
1626658390000|2021-07-19 01:33:10|31563.4|31423.4|31567.7|31427.7|31568.2|31428.2|31563.4|31423.4|18
1626658400000|2021-07-19 01:33:20|31567.8|31427.8|31568.1|31428.1|31569|31429|31567.7|31427.7|23
1626658410000|2021-07-19 01:33:30|31568.3|31428.3|31569|31429|31570.7|31430.7|31567.7|31427.7|20
1626658420000|2021-07-19 01:33:40|31571.4|31431.4|31578.9|31438.9|31579.3|31439.3|31569|31429|12
1626658430000|2021-07-19 01:33:50|31580.4|31440.4|31581.5|31441.5|31583.8|31443.8|31577|31437|36
1626658440000|2021-07-19 01:34:00|31581.7|31441.7|31578.5|31438.5|31581.7|31441.7|31576.6|31436.6|21
1626658450000|2021-07-19 01:34:10|31577.2|31437.2|31581|31441|31581.5|31441.5|31575.3|31435.3|17
1626658460000|2021-07-19 01:34:20|31580.9|31440.9|31579.1|31439.1|31580.9|31440.9|31578.8|31438.8|13
1626658470000|2021-07-19 01:34:30|31578.7|31438.7|31570.7|31430.7|31578.7|31438.7|31570.7|31430.7|9
1626658480000|2021-07-19 01:34:40|31571.4|31431.4|31575.7|31435.7|31575.7|31435.7|31571.4|31431.4|19
1626658490000|2021-07-19 01:34:50|31576.3|31436.3|31581.7|31441.7|31581.7|31441.7|31574.2|31434.2|13
1626658500000|2021-07-19 01:35:00|31582.7|31442.7|31580.6|31440.6|31582.7|31442.7|31580.6|31440.6|13
1626658510000|2021-07-19 01:35:10|31580.3|31440.3|31579.7|31439.7|31580.3|31440.3|31578.8|31438.8|3
1626658520000|2021-07-19 01:35:20|31578.7|31438.7|31569.4|31429.4|31580.2|31440.2|31569.4|31429.4|11
1626658530000|2021-07-19 01:35:30|31569.9|31429.9|31569.2|31429.2|31569.9|31429.9|31567.2|31427.2|10
1626658540000|2021-07-19 01:35:40|31569.1|31429.1|31567.2|31427.2|31571.1|31431.1|31567.2|31427.2|17
1626658550000|2021-07-19 01:35:50|31567.1|31427.1|31573.2|31433.2|31573.7|31433.7|31567.1|31427.1|26
1626658560000|2021-07-19 01:36:00|31572.8|31432.8|31579.7|31439.7|31579.7|31439.7|31572.8|31432.8|13
1626658570000|2021-07-19 01:36:10|31580|31440|31593.8|31453.8|31594.6|31454.6|31576.8|31436.8|24
1626658580000|2021-07-19 01:36:20|31593.6|31453.6|31594.3|31454.3|31595.9|31455.9|31589.6|31449.6|12
1626658590000|2021-07-19 01:36:30|31591.6|31451.6|31590.1|31450.1|31594.2|31454.2|31590.1|31450.1|18
1626658600000|2021-07-19 01:36:40|31589.8|31449.8|31594.2|31454.2|31594.2|31454.2|31589.8|31449.8|19
1626658610000|2021-07-19 01:36:50|31594.4|31454.4|31593.5|31453.5|31594.5|31454.5|31593.3|31453.3|18
1626658620000|2021-07-19 01:37:00|31592.7|31452.7|31592.9|31452.9|31594|31454|31592.1|31452.1|25
1626658630000|2021-07-19 01:37:10|31593.1|31453.1|31595.1|31455.1|31595.4|31455.4|31592.1|31452.1|12
1626658640000|2021-07-19 01:37:20|31594.9|31454.9|31593.5|31453.5|31594.9|31454.9|31593.5|31453.5|9
1626658650000|2021-07-19 01:37:30|31593.7|31453.7|31593.5|31453.5|31594.6|31454.6|31593.5|31453.5|9
1626658660000|2021-07-19 01:37:40|31594.2|31454.2|31589.6|31449.6|31594.2|31454.2|31589.6|31449.6|5
1626658670000|2021-07-19 01:37:50|31588.6|31448.6|31584.4|31444.4|31590.1|31450.1|31583.6|31443.6|17
1626658680000|2021-07-19 01:38:00|31585.1|31445.1|31592.5|31452.5|31593.8|31453.8|31585|31445|7
1626658690000|2021-07-19 01:38:10|31593.7|31453.7|31595|31455|31596.5|31456.5|31593.7|31453.7|17
1626658700000|2021-07-19 01:38:20|31597.2|31457.2|31593.2|31453.2|31597.4|31457.4|31593.2|31453.2|9
1626658710000|2021-07-19 01:38:30|31591.8|31451.8|31587.3|31447.3|31591.8|31451.8|31586.7|31446.7|10
1626658720000|2021-07-19 01:38:40|31587.2|31447.2|31593.3|31453.3|31593.3|31453.3|31586.8|31446.8|18
1626658730000|2021-07-19 01:38:50|31592.9|31452.9|31586.5|31446.5|31593.3|31453.3|31585.2|31445.2|11
1626658740000|2021-07-19 01:39:00|31584.6|31444.6|31584.5|31444.5|31585.8|31445.8|31584.5|31444.5|4
1626658750000|2021-07-19 01:39:10|31585.8|31445.8|31587.3|31447.3|31588.1|31448.1|31585.8|31445.8|7
1626658760000|2021-07-19 01:39:20|31585.8|31445.8|31585.6|31445.6|31587.8|31447.8|31585.4|31445.4|8
1626658770000|2021-07-19 01:39:30|31585.2|31445.2|31578.3|31438.3|31587.1|31447.1|31577.6|31437.6|12
1626658780000|2021-07-19 01:39:40|31577.6|31437.6|31573.4|31433.4|31577.6|31437.6|31572.8|31432.8|18
1626658790000|2021-07-19 01:39:50|31574.2|31434.2|31573.4|31433.4|31574.2|31434.2|31573.4|31433.4|2
1626658800000|2021-07-19 01:40:00|31574|31434|31573.4|31433.4|31576.1|31436.1|31573.4|31433.4|11
1626658810000|2021-07-19 01:40:10|31573.7|31433.7|31573.4|31433.4|31574.4|31434.4|31573.4|31433.4|6
1626658820000|2021-07-19 01:40:20|31573.9|31433.9|31582.3|31442.3|31586.8|31446.8|31573.9|31433.9|18
1626658830000|2021-07-19 01:40:30|31583.2|31443.2|31585.3|31445.3|31586.4|31446.4|31583.1|31443.1|24
1626658840000|2021-07-19 01:40:40|31585.1|31445.1|31621.7|31481.7|31621.7|31481.7|31584.1|31444.1|24
1626658850000|2021-07-19 01:40:50|31621.8|31481.8|31634.9|31494.9|31635.3|31495.3|31621.7|31481.7|17
1626658860000|2021-07-19 01:41:00|31635.3|31495.3|31612.1|31472.1|31635.3|31495.3|31611.9|31471.9|21
1626658870000|2021-07-19 01:41:10|31612.7|31472.7|31625.4|31485.4|31626.3|31486.3|31611.9|31471.9|17
1626658880000|2021-07-19 01:41:20|31625.2|31485.2|31620.8|31480.8|31628.6|31488.6|31619.9|31479.9|18
1626658890000|2021-07-19 01:41:30|31620.7|31480.7|31628.4|31488.4|31628.5|31488.5|31620.7|31480.7|10
1626658900000|2021-07-19 01:41:40|31624|31484|31632.2|31492.2|31633.3|31493.3|31623.6|31483.6|12
1626658910000|2021-07-19 01:41:50|31632.4|31492.4|31633.5|31493.5|31633.5|31493.5|31632.1|31492.1|3
1626658920000|2021-07-19 01:42:00|31632.4|31492.4|31634.4|31494.4|31634.4|31494.4|31632.1|31492.1|9
1626658930000|2021-07-19 01:42:10|31635.7|31495.7|31637.5|31497.5|31638.6|31498.6|31633.7|31493.7|18
1626658940000|2021-07-19 01:42:20|31638.2|31498.2|31638.7|31498.7|31638.7|31498.7|31638.2|31498.2|2
1626658950000|2021-07-19 01:42:30|31640.2|31500.2|31640.9|31500.9|31640.9|31500.9|31640.2|31500.2|2
1626658960000|2021-07-19 01:42:40|31641.1|31501.1|31658|31518|31658|31518|31641.1|31501.1|22
1626658970000|2021-07-19 01:42:50|31658.1|31518.1|31661|31521|31665.9|31525.9|31658.1|31518.1|20
1626658980000|2021-07-19 01:43:00|31662|31522|31655.7|31515.7|31662|31522|31655.2|31515.2|14
1626658990000|2021-07-19 01:43:10|31655.9|31515.9|31647|31507|31655.9|31515.9|31646.7|31506.7|16
1626659000000|2021-07-19 01:43:20|31648.4|31508.4|31649.9|31509.9|31649.9|31509.9|31647|31507|9
1626659010000|2021-07-19 01:43:30|31649.6|31509.6|31666.2|31526.2|31667.2|31527.2|31649.6|31509.6|28
1626659020000|2021-07-19 01:43:40|31666.1|31526.1|31663.6|31523.6|31669.7|31529.7|31661.3|31521.3|28
1626659030000|2021-07-19 01:43:50|31663.5|31523.5|31670|31530|31670|31530|31658.6|31518.6|20
1626659040000|2021-07-19 01:44:00|31670.4|31530.4|31670.6|31530.6|31670.7|31530.7|31669.2|31529.2|22
1626659050000|2021-07-19 01:44:10|31670.7|31530.7|31667.5|31527.5|31670.9|31530.9|31667.4|31527.4|17
1626659060000|2021-07-19 01:44:20|31668.2|31528.2|31669.9|31529.9|31669.9|31529.9|31668.2|31528.2|12
1626659070000|2021-07-19 01:44:30|31669.7|31529.7|31668.6|31528.6|31679.6|31539.6|31668.4|31528.4|28
1626659080000|2021-07-19 01:44:40|31667.5|31527.5|31664.9|31524.9|31669.7|31529.7|31664.9|31524.9|28
1626659090000|2021-07-19 01:44:50|31665.1|31525.1|31666.3|31526.3|31669|31529|31665.1|31525.1|27
1626659100000|2021-07-19 01:45:00|31665.6|31525.6|31656.2|31516.2|31665.6|31525.6|31656|31516|17
1626659110000|2021-07-19 01:45:10|31656.5|31516.5|31656.3|31516.3|31656.5|31516.5|31656.3|31516.3|2
1626659120000|2021-07-19 01:45:20|31657|31517|31661.4|31521.4|31661.7|31521.7|31657|31517|7
1626659130000|2021-07-19 01:45:30|31662.2|31522.2|31671.9|31531.9|31675.4|31535.4|31658.7|31518.7|11
1626659140000|2021-07-19 01:45:40|31671.6|31531.6|31678.3|31538.3|31678.3|31538.3|31670.4|31530.4|7
1626659150000|2021-07-19 01:45:50|31678.5|31538.5|31691.8|31551.8|31691.8|31551.8|31677.4|31537.4|24
1626659160000|2021-07-19 01:46:00|31691.1|31551.1|31692|31552|31692|31552|31683.2|31543.2|17
1626659170000|2021-07-19 01:46:10|31692.1|31552.1|31707.8|31567.8|31707.8|31567.8|31692.1|31552.1|11
1626659180000|2021-07-19 01:46:20|31708.5|31568.5|31711.4|31571.4|31711.4|31571.4|31706.8|31566.8|25
1626659190000|2021-07-19 01:46:30|31712|31572|31715.2|31575.2|31715.3|31575.3|31712|31572|16
1626659200000|2021-07-19 01:46:40|31715.1|31575.1|31704.9|31564.9|31715.2|31575.2|31704.7|31564.7|28
1626659210000|2021-07-19 01:46:50|31705|31565|31707.8|31567.8|31707.8|31567.8|31703.8|31563.8|17
1626659220000|2021-07-19 01:47:00|31709.7|31569.7|31703.6|31563.6|31709.7|31569.7|31703.3|31563.3|9
1626659230000|2021-07-19 01:47:10|31703.3|31563.3|31703.8|31563.8|31704.5|31564.5|31701.4|31561.4|9
1626659240000|2021-07-19 01:47:20|31705.3|31565.3|31706.5|31566.5|31708.9|31568.9|31705.1|31565.1|8
1626659250000|2021-07-19 01:47:30|31706.3|31566.3|31702.5|31562.5|31706.5|31566.5|31702.5|31562.5|9
1626659260000|2021-07-19 01:47:40|31703.1|31563.1|31703.1|31563.1|31703.1|31563.1|31703.1|31563.1|1
1626659270000|2021-07-19 01:47:50|31713.4|31573.4|31707.6|31567.6|31714.5|31574.5|31703.6|31563.6|15
1626659280000|2021-07-19 01:48:00|31705.8|31565.8|31705.2|31565.2|31707.3|31567.3|31701.8|31561.8|10
1626659290000|2021-07-19 01:48:10|31706.5|31566.5|31704.8|31564.8|31707|31567|31703|31563|8
1626659300000|2021-07-19 01:48:20|31704.6|31564.6|31704|31564|31704.6|31564.6|31704|31564|2
1626659310000|2021-07-19 01:48:30|31704.8|31564.8|31698.5|31558.5|31704.8|31564.8|31698.5|31558.5|13
1626659320000|2021-07-19 01:48:40|31698.6|31558.6|31704.9|31564.9|31704.9|31564.9|31695.5|31555.5|14
1626659330000|2021-07-19 01:48:50|31705.4|31565.4|31699.1|31559.1|31705.8|31565.8|31696.1|31556.1|24
1626659340000|2021-07-19 01:49:00|31699.2|31559.2|31701|31561|31702|31562|31698.9|31558.9|15
1626659350000|2021-07-19 01:49:10|31699.7|31559.7|31688.8|31548.8|31699.7|31559.7|31688.8|31548.8|23
1626659360000|2021-07-19 01:49:20|31686.8|31546.8|31672.1|31532.1|31686.8|31546.8|31672.1|31532.1|22
1626659370000|2021-07-19 01:49:30|31672|31532|31665.6|31525.6|31672|31532|31661.8|31521.8|24
1626659380000|2021-07-19 01:49:40|31667.5|31527.5|31672.7|31532.7|31672.7|31532.7|31660.1|31520.1|26
1626659390000|2021-07-19 01:49:50|31675.2|31535.2|31671|31531|31676.4|31536.4|31667.6|31527.6|35
1626659400000|2021-07-19 01:50:00|31670.8|31530.8|31680.6|31540.6|31680.9|31540.9|31670.8|31530.8|24
1626659410000|2021-07-19 01:50:10|31678.4|31538.4|31677.2|31537.2|31680.8|31540.8|31677.2|31537.2|8
1626659420000|2021-07-19 01:50:20|31674.5|31534.5|31681|31541|31681.7|31541.7|31672.5|31532.5|19
1626659430000|2021-07-19 01:50:30|31680.6|31540.6|31680.9|31540.9|31681.1|31541.1|31679.6|31539.6|9
1626659440000|2021-07-19 01:50:40|31681.1|31541.1|31680.7|31540.7|31681.1|31541.1|31680.7|31540.7|4
1626659450000|2021-07-19 01:50:50|31681.1|31541.1|31679.5|31539.5|31681.1|31541.1|31675.1|31535.1|9
1626659460000|2021-07-19 01:51:00|31680.9|31540.9|31681.1|31541.1|31681.7|31541.7|31676.4|31536.4|12
1626659470000|2021-07-19 01:51:10|31681.2|31541.2|31679|31539|31681.2|31541.2|31678.3|31538.3|9
1626659480000|2021-07-19 01:51:20|31674.2|31534.2|31671.6|31531.6|31674.2|31534.2|31671.3|31531.3|24
1626659490000|2021-07-19 01:51:30|31671.3|31531.3|31671|31531|31671.7|31531.7|31669.2|31529.2|23
1626659500000|2021-07-19 01:51:40|31668.6|31528.6|31664.6|31524.6|31668.7|31528.7|31662.1|31522.1|15
1626659510000|2021-07-19 01:51:50|31658.9|31518.9|31658.5|31518.5|31666.2|31526.2|31657.8|31517.8|17
1626659520000|2021-07-19 01:52:00|31658.4|31518.4|31659.5|31519.5|31666.9|31526.9|31658.4|31518.4|23
1626659530000|2021-07-19 01:52:10|31658.9|31518.9|31660.3|31520.3|31666.3|31526.3|31658.1|31518.1|11
1626659540000|2021-07-19 01:52:20|31661.2|31521.2|31660.5|31520.5|31667.3|31527.3|31660.3|31520.3|7
1626659560000|2021-07-19 01:52:40|31661.2|31521.2|31660.5|31520.5|31661.2|31521.2|31659.8|31519.8|5
1626659570000|2021-07-19 01:52:50|31661.2|31521.2|31662|31522|31662|31522|31661.2|31521.2|2
1626659580000|2021-07-19 01:53:00|31662.5|31522.5|31663|31523|31663|31523|31662.5|31522.5|2
1626659590000|2021-07-19 01:53:10|31663.6|31523.6|31659.6|31519.6|31664.2|31524.2|31659.6|31519.6|6
1626659600000|2021-07-19 01:53:20|31658.3|31518.3|31656.3|31516.3|31664.5|31524.5|31656.3|31516.3|3
1626659610000|2021-07-19 01:53:30|31655.4|31515.4|31653.1|31513.1|31655.5|31515.5|31653|31513|11
1626659620000|2021-07-19 01:53:40|31652.1|31512.1|31650.2|31510.2|31653|31513|31650.2|31510.2|9
1626659630000|2021-07-19 01:53:50|31649.7|31509.7|31645.9|31505.9|31649.7|31509.7|31645.6|31505.6|5
1626659640000|2021-07-19 01:54:00|31651.5|31511.5|31646.5|31506.5|31656.4|31516.4|31645.2|31505.2|12
1626659650000|2021-07-19 01:54:10|31650.9|31510.9|31647.9|31507.9|31651.7|31511.7|31646.5|31506.5|10
1626659660000|2021-07-19 01:54:20|31647.4|31507.4|31652.9|31512.9|31656.4|31516.4|31646.2|31506.2|27
1626659670000|2021-07-19 01:54:30|31653|31513|31655.4|31515.4|31655.4|31515.4|31652.6|31512.6|23
1626659680000|2021-07-19 01:54:40|31654.4|31514.4|31655.4|31515.4|31655.7|31515.7|31652.5|31512.5|13
1626659690000|2021-07-19 01:54:50|31655.7|31515.7|31654.5|31514.5|31655.7|31515.7|31654.3|31514.3|4
1626659700000|2021-07-19 01:55:00|31654.3|31514.3|31654.3|31514.3|31654.5|31514.5|31654.3|31514.3|11
1626659710000|2021-07-19 01:55:10|31654.5|31514.5|31651.5|31511.5|31654.5|31514.5|31651|31511|13
1626659720000|2021-07-19 01:55:20|31651.6|31511.6|31650.4|31510.4|31651.6|31511.6|31649.4|31509.4|24
1626659730000|2021-07-19 01:55:30|31649.9|31509.9|31647.2|31507.2|31651.2|31511.2|31645.8|31505.8|23
1626659740000|2021-07-19 01:55:40|31645.2|31505.2|31649.7|31509.7|31654.6|31514.6|31645.2|31505.2|24
1626659750000|2021-07-19 01:55:50|31649.9|31509.9|31655.5|31515.5|31655.5|31515.5|31649.4|31509.4|16
1626659760000|2021-07-19 01:56:00|31655.4|31515.4|31665.7|31525.7|31665.7|31525.7|31655.4|31515.4|27
1626659770000|2021-07-19 01:56:10|31666|31526|31669.3|31529.3|31669.3|31529.3|31665.2|31525.2|13
1626659780000|2021-07-19 01:56:20|31670.3|31530.3|31670.7|31530.7|31674.3|31534.3|31669.2|31529.2|26
1626659790000|2021-07-19 01:56:30|31668.6|31528.6|31666.6|31526.6|31668.6|31528.6|31666.2|31526.2|9
1626659800000|2021-07-19 01:56:40|31667|31527|31671.6|31531.6|31671.6|31531.6|31667|31527|25
1626659810000|2021-07-19 01:56:50|31671.5|31531.5|31669.8|31529.8|31671.5|31531.5|31669.5|31529.5|10
1626659820000|2021-07-19 01:57:00|31669.7|31529.7|31672.3|31532.3|31672.8|31532.8|31669.7|31529.7|15
1626659830000|2021-07-19 01:57:10|31673.2|31533.2|31672.5|31532.5|31673.2|31533.2|31671.5|31531.5|7
1626659840000|2021-07-19 01:57:20|31672.3|31532.3|31673.2|31533.2|31674.1|31534.1|31672.3|31532.3|6
1626659850000|2021-07-19 01:57:30|31673|31533|31673.2|31533.2|31673.3|31533.3|31673|31533|4
1626659860000|2021-07-19 01:57:40|31675.4|31535.4|31674.6|31534.6|31675.4|31535.4|31674.5|31534.5|6
1626659870000|2021-07-19 01:57:50|31678.5|31538.5|31683.4|31543.4|31683.5|31543.5|31678.5|31538.5|12
1626659880000|2021-07-19 01:58:00|31683.3|31543.3|31674.7|31534.7|31683.3|31543.3|31674.7|31534.7|11
1626659890000|2021-07-19 01:58:10|31674.8|31534.8|31667|31527|31674.8|31534.8|31666.7|31526.7|15
1626659900000|2021-07-19 01:58:20|31668.4|31528.4|31668.6|31528.6|31671.5|31531.5|31666.6|31526.6|30
1626659910000|2021-07-19 01:58:30|31672|31532|31673|31533|31673.3|31533.3|31672|31532|20
1626659920000|2021-07-19 01:58:40|31672.7|31532.7|31675.4|31535.4|31679.2|31539.2|31672.7|31532.7|13
1626659930000|2021-07-19 01:58:50|31674.1|31534.1|31677.2|31537.2|31677.2|31537.2|31672.4|31532.4|26
1626659940000|2021-07-19 01:59:00|31677.3|31537.3|31676.3|31536.3|31677.3|31537.3|31674.4|31534.4|16
1626659950000|2021-07-19 01:59:10|31676.6|31536.6|31679.6|31539.6|31680|31540|31675.2|31535.2|22
1626659960000|2021-07-19 01:59:20|31678.7|31538.7|31677.1|31537.1|31679.9|31539.9|31675.9|31535.9|20
1626659970000|2021-07-19 01:59:30|31677.2|31537.2|31687|31547|31687.2|31547.2|31677.2|31537.2|24
1626659980000|2021-07-19 01:59:40|31686|31546|31685.9|31545.9|31687|31547|31685.8|31545.8|7
1626659990000|2021-07-19 01:59:50|31686.4|31546.4|31684.4|31544.4|31686.8|31546.8|31684.4|31544.4|3
1626660000000|2021-07-19 02:00:00|31686.5|31546.5|31675.9|31535.9|31688.7|31548.7|31675.9|31535.9|22
1626660010000|2021-07-19 02:00:10|31676.3|31536.3|31677.2|31537.2|31679.3|31539.3|31676.3|31536.3|10
1626660020000|2021-07-19 02:00:20|31675.9|31535.9|31663.3|31523.3|31675.9|31535.9|31663.3|31523.3|5
1626660030000|2021-07-19 02:00:30|31662.9|31522.9|31658.1|31518.1|31662.9|31522.9|31658.1|31518.1|6
1626660040000|2021-07-19 02:00:40|31656.7|31516.7|31654.8|31514.8|31662|31522|31654.7|31514.7|23
1626660050000|2021-07-19 02:00:50|31655|31515|31668.3|31528.3|31668.3|31528.3|31655|31515|17
1626660060000|2021-07-19 02:01:00|31665.6|31525.6|31673.8|31533.8|31675.8|31535.8|31663.7|31523.7|31
1626660070000|2021-07-19 02:01:10|31676.8|31536.8|31678.6|31538.6|31679.7|31539.7|31671|31531|30
1626660080000|2021-07-19 02:01:20|31678|31538|31683.8|31543.8|31683.8|31543.8|31677.9|31537.9|28
1626660090000|2021-07-19 02:01:30|31684.4|31544.4|31689.4|31549.4|31689.4|31549.4|31684.4|31544.4|22
1626660100000|2021-07-19 02:01:40|31690.8|31550.8|31691.8|31551.8|31693.1|31553.1|31689.9|31549.9|26
1626660110000|2021-07-19 02:01:50|31692.4|31552.4|31693.1|31553.1|31693.2|31553.2|31692.4|31552.4|8
1626660120000|2021-07-19 02:02:00|31693.2|31553.2|31695.1|31555.1|31695.2|31555.2|31692.6|31552.6|8
1626660130000|2021-07-19 02:02:10|31695.2|31555.2|31698.1|31558.1|31698.1|31558.1|31692.6|31552.6|12
1626660140000|2021-07-19 02:02:20|31697.7|31557.7|31708.8|31568.8|31708.8|31568.8|31697.7|31557.7|11
1626660150000|2021-07-19 02:02:30|31709|31569|31708.8|31568.8|31709|31569|31706.2|31566.2|12
1626660160000|2021-07-19 02:02:40|31708.4|31568.4|31708.7|31568.7|31708.7|31568.7|31708.4|31568.4|3
1626660170000|2021-07-19 02:02:50|31709.7|31569.7|31710.4|31570.4|31710.7|31570.7|31709.7|31569.7|3
1626660180000|2021-07-19 02:03:00|31708.2|31568.2|31707.2|31567.2|31708.2|31568.2|31704.4|31564.4|17
1626660190000|2021-07-19 02:03:10|31708.4|31568.4|31716|31576|31716|31576|31707.7|31567.7|25
1626660200000|2021-07-19 02:03:20|31715.4|31575.4|31714.7|31574.7|31716.2|31576.2|31714.4|31574.4|15
1626660210000|2021-07-19 02:03:30|31715.4|31575.4|31707.2|31567.2|31715.4|31575.4|31705.3|31565.3|28
1626660220000|2021-07-19 02:03:40|31706|31566|31706|31566|31708.6|31568.6|31705.4|31565.4|22
1626660230000|2021-07-19 02:03:50|31706.2|31566.2|31706.4|31566.4|31708|31568|31705.4|31565.4|22
1626660240000|2021-07-19 02:04:00|31706.5|31566.5|31701.8|31561.8|31706.6|31566.6|31700|31560|19
1626660250000|2021-07-19 02:04:10|31701.9|31561.9|31708.2|31568.2|31709.7|31569.7|31691|31551|28
1626660260000|2021-07-19 02:04:20|31709.3|31569.3|31709.4|31569.4|31709.5|31569.5|31708|31568|4
1626660270000|2021-07-19 02:04:30|31710.4|31570.4|31710.4|31570.4|31710.4|31570.4|31709.4|31569.4|4
1626660280000|2021-07-19 02:04:40|31699.1|31559.1|31706.9|31566.9|31708.9|31568.9|31699.1|31559.1|12
1626660290000|2021-07-19 02:04:50|31707.4|31567.4|31706.3|31566.3|31710.1|31570.1|31706.3|31566.3|27
1626660300000|2021-07-19 02:05:00|31705.7|31565.7|31705.3|31565.3|31705.7|31565.7|31703|31563|11
1626660310000|2021-07-19 02:05:10|31704.6|31564.6|31713.6|31573.6|31714.9|31574.9|31704.6|31564.6|12
1626660320000|2021-07-19 02:05:20|31713.2|31573.2|31713.1|31573.1|31716|31576|31713.1|31573.1|7
1626660330000|2021-07-19 02:05:30|31715.3|31575.3|31708.1|31568.1|31715.3|31575.3|31704.2|31564.2|23
1626660340000|2021-07-19 02:05:40|31707.5|31567.5|31698|31558|31707.5|31567.5|31698|31558|16
1626660350000|2021-07-19 02:05:50|31698.4|31558.4|31691.6|31551.6|31698.4|31558.4|31691.6|31551.6|8
1626660360000|2021-07-19 02:06:00|31690.8|31550.8|31697.2|31557.2|31697.2|31557.2|31690.6|31550.6|16
1626660370000|2021-07-19 02:06:10|31697.7|31557.7|31703|31563|31703.3|31563.3|31697.7|31557.7|18
1626660380000|2021-07-19 02:06:20|31703.4|31563.4|31711.1|31571.1|31711.4|31571.4|31703.4|31563.4|20
1626660390000|2021-07-19 02:06:30|31711.4|31571.4|31710.6|31570.6|31712.4|31572.4|31708.5|31568.5|9
1626660400000|2021-07-19 02:06:40|31711.1|31571.1|31716.4|31576.4|31717.4|31577.4|31711|31571|17
1626660410000|2021-07-19 02:06:50|31717.3|31577.3|31714.8|31574.8|31718|31578|31714.8|31574.8|10
1626660420000|2021-07-19 02:07:00|31718.7|31578.7|31719.2|31579.2|31719.7|31579.7|31717.8|31577.8|8
1626660430000|2021-07-19 02:07:10|31718|31578|31717.8|31577.8|31718|31578|31717.8|31577.8|4
1626660440000|2021-07-19 02:07:20|31719.2|31579.2|31717|31577|31719.2|31579.2|31717|31577|9
1626660450000|2021-07-19 02:07:30|31717.3|31577.3|31717.6|31577.6|31717.6|31577.6|31717.1|31577.1|9
1626660460000|2021-07-19 02:07:40|31716.1|31576.1|31717.6|31577.6|31717.6|31577.6|31715.5|31575.5|5
1626660470000|2021-07-19 02:07:50|31718.2|31578.2|31717.6|31577.6|31718.2|31578.2|31717.6|31577.6|2
1626660490000|2021-07-19 02:08:10|31716.3|31576.3|31714.5|31574.5|31717.6|31577.6|31714.5|31574.5|4
1626660500000|2021-07-19 02:08:20|31714.6|31574.6|31711.1|31571.1|31716.5|31576.5|31711.1|31571.1|25
1626660510000|2021-07-19 02:08:30|31710.5|31570.5|31710.6|31570.6|31710.6|31570.6|31710.5|31570.5|2
1626660520000|2021-07-19 02:08:40|31710.5|31570.5|31710.6|31570.6|31710.6|31570.6|31710.5|31570.5|2
1626660530000|2021-07-19 02:08:50|31708.5|31568.5|31710.6|31570.6|31710.6|31570.6|31708.5|31568.5|2
1626660540000|2021-07-19 02:09:00|31708.7|31568.7|31710|31570|31710.2|31570.2|31708.7|31568.7|5
1626660550000|2021-07-19 02:09:10|31710.4|31570.4|31710.4|31570.4|31710.7|31570.7|31709.9|31569.9|8
1626660560000|2021-07-19 02:09:20|31710.5|31570.5|31714.3|31574.3|31714.3|31574.3|31707.2|31567.2|11
1626660570000|2021-07-19 02:09:30|31711.3|31571.3|31711.3|31571.3|31712.9|31572.9|31711.2|31571.2|8
1626660580000|2021-07-19 02:09:40|31710.8|31570.8|31710.4|31570.4|31710.8|31570.8|31710.3|31570.3|3
1626660590000|2021-07-19 02:09:50|31711.1|31571.1|31711.1|31571.1|31711.1|31571.1|31711.1|31571.1|1
1626660600000|2021-07-19 02:10:00|31710.3|31570.3|31716.1|31576.1|31717.3|31577.3|31710.3|31570.3|9
1626660610000|2021-07-19 02:10:10|31716.6|31576.6|31716.1|31576.1|31717.3|31577.3|31715.3|31575.3|5
1626660630000|2021-07-19 02:10:30|31716.6|31576.6|31716.8|31576.8|31716.8|31576.8|31716.6|31576.6|2
1626660640000|2021-07-19 02:10:40|31717.3|31577.3|31716.1|31576.1|31717.8|31577.8|31715.6|31575.6|8
1626660650000|2021-07-19 02:10:50|31717.1|31577.1|31719.9|31579.9|31719.9|31579.9|31717|31577|19
1626660660000|2021-07-19 02:11:00|31719|31579|31718.8|31578.8|31719|31579|31717.8|31577.8|4
1626660670000|2021-07-19 02:11:10|31718|31578|31718.4|31578.4|31718.6|31578.6|31718|31578|3
1626660680000|2021-07-19 02:11:20|31717.8|31577.8|31718.4|31578.4|31718.4|31578.4|31717.8|31577.8|2
1626660690000|2021-07-19 02:11:30|31719.1|31579.1|31720.5|31580.5|31720.5|31580.5|31717.8|31577.8|9
1626660700000|2021-07-19 02:11:40|31720.8|31580.8|31724.9|31584.9|31724.9|31584.9|31720.8|31580.8|11
1626660710000|2021-07-19 02:11:50|31727.1|31587.1|31725.9|31585.9|31730.1|31590.1|31725.9|31585.9|17
1626660720000|2021-07-19 02:12:00|31725.5|31585.5|31726|31586|31726.4|31586.4|31724.5|31584.5|8
1626660730000|2021-07-19 02:12:10|31726.5|31586.5|31731.8|31591.8|31731.8|31591.8|31725.9|31585.9|15
1626660740000|2021-07-19 02:12:20|31729.1|31589.1|31736.2|31596.2|31736.4|31596.4|31729.1|31589.1|16
1626660750000|2021-07-19 02:12:30|31736.4|31596.4|31739.3|31599.3|31739.3|31599.3|31736.2|31596.2|11
1626660760000|2021-07-19 02:12:40|31739.6|31599.6|31740.9|31600.9|31740.9|31600.9|31739.3|31599.3|7
1626660770000|2021-07-19 02:12:50|31741.9|31601.9|31746.9|31606.9|31754.8|31614.8|31741.9|31601.9|33
1626660780000|2021-07-19 02:13:00|31747.7|31607.7|31743.4|31603.4|31748.4|31608.4|31743.4|31603.4|15
1626660790000|2021-07-19 02:13:10|31741.7|31601.7|31751|31611|31751.3|31611.3|31741.6|31601.6|24
1626660800000|2021-07-19 02:13:20|31751.1|31611.1|31754.9|31614.9|31754.9|31614.9|31751.1|31611.1|7
1626660810000|2021-07-19 02:13:30|31754.6|31614.6|31751.4|31611.4|31754.6|31614.6|31749.7|31609.7|27
1626660820000|2021-07-19 02:13:40|31751.5|31611.5|31754.5|31614.5|31754.5|31614.5|31750.9|31610.9|12
1626660830000|2021-07-19 02:13:50|31755.1|31615.1|31756.4|31616.4|31756.4|31616.4|31754.7|31614.7|19
1626660840000|2021-07-19 02:14:00|31756.5|31616.5|31751.4|31611.4|31756.5|31616.5|31751.4|31611.4|14
1626660850000|2021-07-19 02:14:10|31751.9|31611.9|31740.5|31600.5|31751.9|31611.9|31740.5|31600.5|23
1626660860000|2021-07-19 02:14:20|31740.4|31600.4|31743.7|31603.7|31744|31604|31739.3|31599.3|23
1626660870000|2021-07-19 02:14:30|31743.5|31603.5|31744.5|31604.5|31746.2|31606.2|31743.5|31603.5|34
1626660880000|2021-07-19 02:14:40|31744.3|31604.3|31744.6|31604.6|31744.9|31604.9|31743.9|31603.9|21
1626660890000|2021-07-19 02:14:50|31744.1|31604.1|31752.8|31612.8|31753.3|31613.3|31743.8|31603.8|15
1626660900000|2021-07-19 02:15:00|31752.9|31612.9|31754.4|31614.4|31754.8|31614.8|31752.5|31612.5|22
1626660910000|2021-07-19 02:15:10|31755|31615|31756.5|31616.5|31757|31617|31755|31615|10
1626660920000|2021-07-19 02:15:20|31757.2|31617.2|31761.4|31621.4|31761.4|31621.4|31757.2|31617.2|4
1626660930000|2021-07-19 02:15:30|31760.6|31620.6|31760.8|31620.8|31761.4|31621.4|31757|31617|5
1626660940000|2021-07-19 02:15:40|31760.7|31620.7|31754.5|31614.5|31761.4|31621.4|31753.8|31613.8|15
1626660950000|2021-07-19 02:15:50|31754.1|31614.1|31756.2|31616.2|31756.8|31616.8|31753.1|31613.1|18
1626660960000|2021-07-19 02:16:00|31756.1|31616.1|31753.6|31613.6|31756.2|31616.2|31753|31613|14
1626660970000|2021-07-19 02:16:10|31752.8|31612.8|31739.8|31599.8|31752.8|31612.8|31738.7|31598.7|26
1626660980000|2021-07-19 02:16:20|31738.7|31598.7|31740|31600|31744.4|31604.4|31738.6|31598.6|13
1626660990000|2021-07-19 02:16:30|31741.8|31601.8|31743.2|31603.2|31745.8|31605.8|31741.7|31601.7|27
1626661000000|2021-07-19 02:16:40|31743.3|31603.3|31746|31606|31746.5|31606.5|31742.8|31602.8|18
1626661010000|2021-07-19 02:16:50|31748.3|31608.3|31748.3|31608.3|31748.3|31608.3|31748.3|31608.3|1
1626661020000|2021-07-19 02:17:00|31748.8|31608.8|31748.6|31608.6|31751.6|31611.6|31747.8|31607.8|9
1626661030000|2021-07-19 02:17:10|31748.9|31608.9|31730.7|31590.7|31751|31611|31729.2|31589.2|21
1626661040000|2021-07-19 02:17:20|31732.6|31592.6|31727.9|31587.9|31732.6|31592.6|31726.3|31586.3|17
1626661050000|2021-07-19 02:17:30|31728.1|31588.1|31729.5|31589.5|31729.7|31589.7|31725.6|31585.6|12
1626661060000|2021-07-19 02:17:40|31729.2|31589.2|31722.4|31582.4|31729.2|31589.2|31722.4|31582.4|12
1626661070000|2021-07-19 02:17:50|31718.6|31578.6|31715.6|31575.6|31720.2|31580.2|31714.7|31574.7|6
1626661080000|2021-07-19 02:18:00|31715.5|31575.5|31721.6|31581.6|31723.8|31583.8|31712.8|31572.8|22
1626661090000|2021-07-19 02:18:10|31721.7|31581.7|31723.9|31583.9|31723.9|31583.9|31721.7|31581.7|16
1626661100000|2021-07-19 02:18:20|31723.6|31583.6|31723.6|31583.6|31724.2|31584.2|31723.2|31583.2|12
1626661110000|2021-07-19 02:18:30|31724.3|31584.3|31721.7|31581.7|31724.3|31584.3|31721.7|31581.7|16
1626661120000|2021-07-19 02:18:40|31723.7|31583.7|31720.5|31580.5|31724|31584|31720.5|31580.5|10
1626661130000|2021-07-19 02:18:50|31721.2|31581.2|31724|31584|31724|31584|31721.1|31581.1|12
1626661140000|2021-07-19 02:19:00|31723|31583|31722.4|31582.4|31724.1|31584.1|31722.4|31582.4|15
1626661150000|2021-07-19 02:19:10|31721.1|31581.1|31718.6|31578.6|31722.4|31582.4|31717.7|31577.7|24
1626661160000|2021-07-19 02:19:20|31720.1|31580.1|31713.3|31573.3|31720.1|31580.1|31713.3|31573.3|14
1626661170000|2021-07-19 02:19:30|31716.2|31576.2|31705.9|31565.9|31716.2|31576.2|31705.3|31565.3|17
1626661180000|2021-07-19 02:19:40|31704.8|31564.8|31703.2|31563.2|31704.8|31564.8|31700.9|31560.9|21
1626661190000|2021-07-19 02:19:50|31703.8|31563.8|31703.9|31563.9|31703.9|31563.9|31703.6|31563.6|3
1626661200000|2021-07-19 02:20:00|31703.4|31563.4|31714.3|31574.3|31714.3|31574.3|31703.4|31563.4|18
1626661210000|2021-07-19 02:20:10|31714.4|31574.4|31716.9|31576.9|31717.1|31577.1|31713.7|31573.7|12
1626661220000|2021-07-19 02:20:20|31717|31577|31716.2|31576.2|31717|31577|31712.8|31572.8|13
1626661230000|2021-07-19 02:20:30|31716.7|31576.7|31715.9|31575.9|31716.8|31576.8|31714|31574|13
1626661240000|2021-07-19 02:20:40|31716.1|31576.1|31715.9|31575.9|31716.4|31576.4|31711.2|31571.2|14
1626661260000|2021-07-19 02:21:00|31713.6|31573.6|31717|31577|31719.9|31579.9|31713.1|31573.1|10
1626661270000|2021-07-19 02:21:10|31718.4|31578.4|31720.1|31580.1|31720.1|31580.1|31718.4|31578.4|10
1626661280000|2021-07-19 02:21:20|31720.5|31580.5|31721.1|31581.1|31722.9|31582.9|31718.6|31578.6|15
1626661290000|2021-07-19 02:21:30|31722.7|31582.7|31722.7|31582.7|31722.7|31582.7|31722.7|31582.7|1
1626661300000|2021-07-19 02:21:40|31721.1|31581.1|31722|31582|31722.7|31582.7|31721.1|31581.1|3
1626661310000|2021-07-19 02:21:50|31722.2|31582.2|31722|31582|31722.9|31582.9|31722|31582|4
1626661320000|2021-07-19 02:22:00|31721.8|31581.8|31723.5|31583.5|31723.5|31583.5|31720.6|31580.6|10
1626661330000|2021-07-19 02:22:10|31724.4|31584.4|31724.8|31584.8|31724.8|31584.8|31723|31583|8
1626661340000|2021-07-19 02:22:20|31724.7|31584.7|31724.1|31584.1|31724.8|31584.8|31722.5|31582.5|5
1626661350000|2021-07-19 02:22:30|31724.8|31584.8|31721.3|31581.3|31724.8|31584.8|31721.3|31581.3|3
1626661370000|2021-07-19 02:22:50|31721.2|31581.2|31713.9|31573.9|31721.2|31581.2|31712.3|31572.3|11
1626661380000|2021-07-19 02:23:00|31715.3|31575.3|31716.9|31576.9|31718.4|31578.4|31715.3|31575.3|9
1626661390000|2021-07-19 02:23:10|31716.8|31576.8|31716.8|31576.8|31716.8|31576.8|31716.8|31576.8|1
1626661400000|2021-07-19 02:23:20|31716.7|31576.7|31716.8|31576.8|31716.8|31576.8|31716.7|31576.7|2
1626661410000|2021-07-19 02:23:30|31714.3|31574.3|31713.6|31573.6|31716.8|31576.8|31713.5|31573.5|8
1626661420000|2021-07-19 02:23:40|31714.1|31574.1|31713.1|31573.1|31716.4|31576.4|31712|31572|28
1626661430000|2021-07-19 02:23:50|31713.2|31573.2|31712.7|31572.7|31713.2|31573.2|31709.5|31569.5|22
1626661440000|2021-07-19 02:24:00|31712.9|31572.9|31722|31582|31722|31582|31712.9|31572.9|18
1626661450000|2021-07-19 02:24:10|31722.1|31582.1|31721.6|31581.6|31722.1|31582.1|31721.4|31581.4|8
1626661460000|2021-07-19 02:24:20|31721.3|31581.3|31724|31584|31724.2|31584.2|31720.8|31580.8|14
1626661470000|2021-07-19 02:24:30|31724.1|31584.1|31719.9|31579.9|31724.1|31584.1|31717.7|31577.7|25
1626661480000|2021-07-19 02:24:40|31719.7|31579.7|31720|31580|31721.3|31581.3|31719.2|31579.2|27
1626661490000|2021-07-19 02:24:50|31720.4|31580.4|31718.3|31578.3|31721.1|31581.1|31718.3|31578.3|22
1626661500000|2021-07-19 02:25:00|31720.2|31580.2|31724.9|31584.9|31726.4|31586.4|31718.3|31578.3|25
1626661510000|2021-07-19 02:25:10|31726.2|31586.2|31727|31587|31728.3|31588.3|31726.2|31586.2|14
1626661520000|2021-07-19 02:25:20|31727.1|31587.1|31718.3|31578.3|31728.5|31588.5|31716.2|31576.2|19
1626661530000|2021-07-19 02:25:30|31715.4|31575.4|31717.3|31577.3|31722.1|31582.1|31715.4|31575.4|21
1626661540000|2021-07-19 02:25:40|31719.1|31579.1|31717.3|31577.3|31720.6|31580.6|31717.3|31577.3|4
1626661560000|2021-07-19 02:26:00|31713|31573|31715.4|31575.4|31715.4|31575.4|31709.9|31569.9|17
1626661570000|2021-07-19 02:26:10|31715.5|31575.5|31721.3|31581.3|31723.3|31583.3|31715.5|31575.5|19
1626661580000|2021-07-19 02:26:20|31722.4|31582.4|31726.2|31586.2|31726.2|31586.2|31722.4|31582.4|18
1626661590000|2021-07-19 02:26:30|31725.8|31585.8|31719.2|31579.2|31726.2|31586.2|31719.2|31579.2|4
1626661600000|2021-07-19 02:26:40|31722.4|31582.4|31725.8|31585.8|31726.2|31586.2|31722.4|31582.4|8
1626661610000|2021-07-19 02:26:50|31726.2|31586.2|31725.9|31585.9|31726.2|31586.2|31725.9|31585.9|2
1626661620000|2021-07-19 02:27:00|31726.6|31586.6|31726.5|31586.5|31726.6|31586.6|31726.2|31586.2|3
1626661630000|2021-07-19 02:27:10|31726.6|31586.6|31726.3|31586.3|31726.6|31586.6|31725.8|31585.8|17
1626661640000|2021-07-19 02:27:20|31727.2|31587.2|31726.8|31586.8|31727.2|31587.2|31726.8|31586.8|2
1626661660000|2021-07-19 02:27:40|31726.7|31586.7|31726.8|31586.8|31726.8|31586.8|31726.7|31586.7|4
1626661670000|2021-07-19 02:27:50|31726.5|31586.5|31726.6|31586.6|31726.6|31586.6|31726.5|31586.5|4
1626661680000|2021-07-19 02:28:00|31726.8|31586.8|31726.7|31586.7|31726.8|31586.8|31726.7|31586.7|2
1626661690000|2021-07-19 02:28:10|31727|31587|31727|31587|31727|31587|31727|31587|1
1626661700000|2021-07-19 02:28:20|31726.7|31586.7|31727|31587|31727|31587|31726.7|31586.7|2
1626661710000|2021-07-19 02:28:30|31726.8|31586.8|31727.8|31587.8|31727.8|31587.8|31726.8|31586.8|3
1626661720000|2021-07-19 02:28:40|31727|31587|31728.8|31588.8|31730|31590|31727|31587|14
1626661730000|2021-07-19 02:28:50|31729.1|31589.1|31729.1|31589.1|31729.2|31589.2|31728.9|31588.9|7
1626661750000|2021-07-19 02:29:10|31728.5|31588.5|31724.9|31584.9|31728.5|31588.5|31724.9|31584.9|5
1626661760000|2021-07-19 02:29:20|31721.9|31581.9|31722.5|31582.5|31723.1|31583.1|31721.9|31581.9|12
1626661770000|2021-07-19 02:29:30|31722.9|31582.9|31723.9|31583.9|31725|31585|31722.5|31582.5|19
1626661780000|2021-07-19 02:29:40|31724.2|31584.2|31723.6|31583.6|31725|31585|31723.3|31583.3|25
1626661790000|2021-07-19 02:29:50|31723.8|31583.8|31713.7|31573.7|31727.1|31587.1|31713.4|31573.4|26
1626661800000|2021-07-19 02:30:00|31714.1|31574.1|31710.4|31570.4|31716.8|31576.8|31707.8|31567.8|21
1626661810000|2021-07-19 02:30:10|31708.3|31568.3|31680.8|31540.8|31708.3|31568.3|31672.7|31532.7|26
1626661820000|2021-07-19 02:30:20|31681.8|31541.8|31680.1|31540.1|31686|31546|31679.9|31539.9|29
1626661830000|2021-07-19 02:30:30|31680.2|31540.2|31691|31551|31692.2|31552.2|31680.1|31540.1|13
1626661840000|2021-07-19 02:30:40|31694.7|31554.7|31689.3|31549.3|31694.7|31554.7|31689|31549|28
1626661850000|2021-07-19 02:30:50|31690.6|31550.6|31687.5|31547.5|31690.6|31550.6|31687.5|31547.5|9
1626661860000|2021-07-19 02:31:00|31683.8|31543.8|31679.5|31539.5|31684.7|31544.7|31678.9|31538.9|15
1626661870000|2021-07-19 02:31:10|31680|31540|31677.3|31537.3|31680.7|31540.7|31676.4|31536.4|27
1626661880000|2021-07-19 02:31:20|31677.6|31537.6|31678|31538|31678.7|31538.7|31676.5|31536.5|23
1626661890000|2021-07-19 02:31:30|31677.9|31537.9|31678|31538|31678|31538|31675.2|31535.2|8
1626661900000|2021-07-19 02:31:40|31678.2|31538.2|31672.4|31532.4|31678.2|31538.2|31672.4|31532.4|14
1626661910000|2021-07-19 02:31:50|31673.3|31533.3|31680.3|31540.3|31680.9|31540.9|31671.2|31531.2|26
1626661920000|2021-07-19 02:32:00|31680.9|31540.9|31682.8|31542.8|31682.8|31542.8|31679.1|31539.1|21
1626661930000|2021-07-19 02:32:10|31683|31543|31686.2|31546.2|31686.2|31546.2|31682.8|31542.8|11
1626661940000|2021-07-19 02:32:20|31686.5|31546.5|31692.3|31552.3|31692.7|31552.7|31686.5|31546.5|12
1626661950000|2021-07-19 02:32:30|31692.1|31552.1|31689.6|31549.6|31692.1|31552.1|31689.2|31549.2|10
1626661960000|2021-07-19 02:32:40|31687.7|31547.7|31679.8|31539.8|31691.3|31551.3|31679.8|31539.8|18
1626661970000|2021-07-19 02:32:50|31680.5|31540.5|31682.1|31542.1|31684.2|31544.2|31679.6|31539.6|19
1626661980000|2021-07-19 02:33:00|31679.7|31539.7|31670.9|31530.9|31679.7|31539.7|31670.9|31530.9|14
1626661990000|2021-07-19 02:33:10|31670|31530|31658.2|31518.2|31670|31530|31658.2|31518.2|21
1626662000000|2021-07-19 02:33:20|31659|31519|31659.9|31519.9|31661.6|31521.6|31656|31516|20
1626662010000|2021-07-19 02:33:30|31660.5|31520.5|31636.6|31496.6|31660.5|31520.5|31636.6|31496.6|33
1626662020000|2021-07-19 02:33:40|31636.5|31496.5|31624.3|31484.3|31637.3|31497.3|31624.3|31484.3|32
1626662030000|2021-07-19 02:33:50|31624.1|31484.1|31625.1|31485.1|31630.2|31490.2|31623|31483|26
1626662050000|2021-07-19 02:34:10|31626.7|31486.7|31626.2|31486.2|31626.7|31486.7|31625.3|31485.3|13
1626662060000|2021-07-19 02:34:20|31626.3|31486.3|31621.5|31481.5|31626.3|31486.3|31620.6|31480.6|19
1626662070000|2021-07-19 02:34:30|31621.7|31481.7|31617.7|31477.7|31621.7|31481.7|31617.7|31477.7|9
1626662080000|2021-07-19 02:34:40|31617.4|31477.4|31617.4|31477.4|31624.5|31484.5|31616.8|31476.8|19
1626662090000|2021-07-19 02:34:50|31593.7|31453.7|31597.9|31457.9|31607.6|31467.6|31593.7|31453.7|15
1626662100000|2021-07-19 02:35:00|31600.7|31460.7|31568.3|31428.3|31600.7|31460.7|31567.9|31427.9|28
1626662110000|2021-07-19 02:35:10|31566.4|31426.4|31568.4|31428.4|31570.9|31430.9|31561.9|31421.9|31
1626662120000|2021-07-19 02:35:20|31568.1|31428.1|31560.8|31420.8|31582|31442|31560.8|31420.8|33
1626662130000|2021-07-19 02:35:30|31556.6|31416.6|31563|31423|31568|31428|31556.6|31416.6|25
1626662140000|2021-07-19 02:35:40|31563.2|31423.2|31570.2|31430.2|31572.9|31432.9|31560.7|31420.7|29
1626662150000|2021-07-19 02:35:50|31570.7|31430.7|31582.8|31442.8|31582.8|31442.8|31570.5|31430.5|28
1626662160000|2021-07-19 02:36:00|31582.7|31442.7|31574.8|31434.8|31582.7|31442.7|31570.7|31430.7|27
1626662170000|2021-07-19 02:36:10|31578.7|31438.7|31578.6|31438.6|31587.4|31447.4|31575.2|31435.2|29
1626662180000|2021-07-19 02:36:20|31578.9|31438.9|31584.6|31444.6|31584.7|31444.7|31577.6|31437.6|21
1626662190000|2021-07-19 02:36:30|31585.9|31445.9|31586.2|31446.2|31586.2|31446.2|31582.3|31442.3|11
1626662200000|2021-07-19 02:36:40|31586.1|31446.1|31585.5|31445.5|31591.9|31451.9|31584.8|31444.8|25
1626662210000|2021-07-19 02:36:50|31585.6|31445.6|31591|31451|31592.8|31452.8|31585.1|31445.1|20
1626662220000|2021-07-19 02:37:00|31591.4|31451.4|31597.2|31457.2|31597.2|31457.2|31590.5|31450.5|21
1626662230000|2021-07-19 02:37:10|31598|31458|31604.4|31464.4|31607|31467|31598|31458|18
1626662240000|2021-07-19 02:37:20|31604.7|31464.7|31603.9|31463.9|31606.6|31466.6|31603.1|31463.1|26
1626662250000|2021-07-19 02:37:30|31603.7|31463.7|31600.5|31460.5|31604.8|31464.8|31597.7|31457.7|25
1626662260000|2021-07-19 02:37:40|31600.6|31460.6|31605.1|31465.1|31606.3|31466.3|31599.4|31459.4|20
1626662270000|2021-07-19 02:37:50|31604.1|31464.1|31606.1|31466.1|31608.2|31468.2|31604|31464|12
1626662280000|2021-07-19 02:38:00|31605.8|31465.8|31597.9|31457.9|31605.8|31465.8|31597.9|31457.9|20
1626662290000|2021-07-19 02:38:10|31597.5|31457.5|31588.8|31448.8|31597.5|31457.5|31588.5|31448.5|13
1626662300000|2021-07-19 02:38:20|31588.7|31448.7|31591.3|31451.3|31594.2|31454.2|31586.8|31446.8|17
1626662310000|2021-07-19 02:38:30|31591.7|31451.7|31600.9|31460.9|31601.6|31461.6|31591.7|31451.7|15
1626662320000|2021-07-19 02:38:40|31600.8|31460.8|31597.1|31457.1|31603|31463|31595.3|31455.3|30
1626662330000|2021-07-19 02:38:50|31598|31458|31602.9|31462.9|31602.9|31462.9|31597.5|31457.5|21
1626662340000|2021-07-19 02:39:00|31601.6|31461.6|31602.8|31462.8|31602.8|31462.8|31598.5|31458.5|19
1626662350000|2021-07-19 02:39:10|31602.9|31462.9|31608.7|31468.7|31608.7|31468.7|31601.4|31461.4|20
1626662360000|2021-07-19 02:39:20|31608.8|31468.8|31629.3|31489.3|31629.3|31489.3|31608.8|31468.8|28
1626662370000|2021-07-19 02:39:30|31629.2|31489.2|31630.1|31490.1|31630.1|31490.1|31627.1|31487.1|20
1626662380000|2021-07-19 02:39:40|31629.8|31489.8|31633.9|31493.9|31633.9|31493.9|31628.5|31488.5|15
1626662390000|2021-07-19 02:39:50|31633.5|31493.5|31621.2|31481.2|31633.5|31493.5|31618.3|31478.3|19
1626662400000|2021-07-19 02:40:00|31621.4|31481.4|31612.9|31472.9|31621.4|31481.4|31611.1|31471.1|13
1626662410000|2021-07-19 02:40:10|31612.4|31472.4|31612.9|31472.9|31612.9|31472.9|31612.4|31472.4|4
1626662420000|2021-07-19 02:40:20|31613|31473|31608.8|31468.8|31615.3|31475.3|31608.8|31468.8|4
1626662430000|2021-07-19 02:40:30|31609.9|31469.9|31609.6|31469.6|31609.9|31469.9|31608.9|31468.9|17
1626662440000|2021-07-19 02:40:40|31609.7|31469.7|31620.4|31480.4|31620.5|31480.5|31609.6|31469.6|19
1626662450000|2021-07-19 02:40:50|31620.5|31480.5|31619.3|31479.3|31622.5|31482.5|31615.2|31475.2|24
1626662460000|2021-07-19 02:41:00|31619.1|31479.1|31621.1|31481.1|31621.1|31481.1|31614.4|31474.4|11
1626662470000|2021-07-19 02:41:10|31621.8|31481.8|31621.8|31481.8|31621.8|31481.8|31621.8|31481.8|1
1626662480000|2021-07-19 02:41:20|31622|31482|31620.3|31480.3|31622|31482|31619.4|31479.4|8
1626662490000|2021-07-19 02:41:30|31621.5|31481.5|31625.7|31485.7|31625.7|31485.7|31619.3|31479.3|8
1626662500000|2021-07-19 02:41:40|31625|31485|31632.4|31492.4|31633.1|31493.1|31625|31485|10
1626662510000|2021-07-19 02:41:50|31631.1|31491.1|31635|31495|31635|31495|31631.1|31491.1|7
1626662520000|2021-07-19 02:42:00|31632.7|31492.7|31633.4|31493.4|31633.4|31493.4|31630.3|31490.3|5
1626662530000|2021-07-19 02:42:10|31632.4|31492.4|31643.2|31503.2|31646.4|31506.4|31632.4|31492.4|22
1626662540000|2021-07-19 02:42:20|31643|31503|31643.8|31503.8|31647.9|31507.9|31643|31503|15
1626662550000|2021-07-19 02:42:30|31644.8|31504.8|31635.8|31495.8|31646|31506|31635.5|31495.5|9
1626662560000|2021-07-19 02:42:40|31637.7|31497.7|31637.8|31497.8|31637.8|31497.8|31637.7|31497.7|2
1626662570000|2021-07-19 02:42:50|31638.2|31498.2|31639.9|31499.9|31641.9|31501.9|31636.9|31496.9|11
1626662580000|2021-07-19 02:43:00|31642.6|31502.6|31642.5|31502.5|31642.6|31502.6|31636.9|31496.9|21
1626662590000|2021-07-19 02:43:10|31641.9|31501.9|31642.5|31502.5|31643.7|31503.7|31639.7|31499.7|6
1626662600000|2021-07-19 02:43:20|31644|31504|31642.5|31502.5|31644|31504|31642.5|31502.5|4
1626662610000|2021-07-19 02:43:30|31643.5|31503.5|31640.2|31500.2|31643.5|31503.5|31640|31500|6
1626662620000|2021-07-19 02:43:40|31640.5|31500.5|31641.5|31501.5|31641.5|31501.5|31640.5|31500.5|2
1626662630000|2021-07-19 02:43:50|31641.4|31501.4|31643.8|31503.8|31643.8|31503.8|31641|31501|4
1626662640000|2021-07-19 02:44:00|31642.9|31502.9|31639.3|31499.3|31643.2|31503.2|31637|31497|17
1626662650000|2021-07-19 02:44:10|31639.4|31499.4|31630.1|31490.1|31639.9|31499.9|31629.5|31489.5|12
1626662660000|2021-07-19 02:44:20|31629.5|31489.5|31623.7|31483.7|31630.9|31490.9|31623.7|31483.7|24
1626662670000|2021-07-19 02:44:30|31625|31485|31625|31485|31625|31485|31622.6|31482.6|4
1626662680000|2021-07-19 02:44:40|31625.9|31485.9|31626.4|31486.4|31627.4|31487.4|31625|31485|17
1626662690000|2021-07-19 02:44:50|31626|31486|31627.7|31487.7|31628|31488|31625|31485|17
1626662700000|2021-07-19 02:45:00|31627.4|31487.4|31630.2|31490.2|31630.2|31490.2|31627.4|31487.4|6
1626662710000|2021-07-19 02:45:10|31630.3|31490.3|31637.8|31497.8|31637.8|31497.8|31630.3|31490.3|32
1626662720000|2021-07-19 02:45:20|31637.9|31497.9|31648.4|31508.4|31648.4|31508.4|31637.2|31497.2|29
1626662730000|2021-07-19 02:45:30|31649.9|31509.9|31649.7|31509.7|31649.9|31509.9|31648.4|31508.4|10
1626662740000|2021-07-19 02:45:40|31648.5|31508.5|31648.6|31508.6|31648.6|31508.6|31647|31507|7
1626662750000|2021-07-19 02:45:50|31648.5|31508.5|31650.8|31510.8|31650.8|31510.8|31648.5|31508.5|3
1626662760000|2021-07-19 02:46:00|31650.6|31510.6|31653.1|31513.1|31653.1|31513.1|31649.7|31509.7|18
1626662770000|2021-07-19 02:46:10|31653.2|31513.2|31653.4|31513.4|31653.6|31513.6|31653.2|31513.2|6
1626662780000|2021-07-19 02:46:20|31652.8|31512.8|31657.1|31517.1|31661.4|31521.4|31652.8|31512.8|16
1626662790000|2021-07-19 02:46:30|31659|31519|31657.9|31517.9|31659.1|31519.1|31656.5|31516.5|11
1626662800000|2021-07-19 02:46:40|31657.8|31517.8|31655.9|31515.9|31657.8|31517.8|31655.3|31515.3|5
1626662810000|2021-07-19 02:46:50|31655.8|31515.8|31653.5|31513.5|31655.8|31515.8|31653.3|31513.3|14
1626662820000|2021-07-19 02:47:00|31653.6|31513.6|31652.9|31512.9|31653.8|31513.8|31652.8|31512.8|18
1626662830000|2021-07-19 02:47:10|31652.8|31512.8|31652.8|31512.8|31652.8|31512.8|31652.8|31512.8|1
1626662840000|2021-07-19 02:47:20|31652.9|31512.9|31652.8|31512.8|31652.9|31512.9|31652.8|31512.8|2
1626662850000|2021-07-19 02:47:30|31652.5|31512.5|31655.4|31515.4|31655.4|31515.4|31652.5|31512.5|3
1626662880000|2021-07-19 02:48:00|31654.9|31514.9|31654.9|31514.9|31654.9|31514.9|31654.9|31514.9|1
1626662890000|2021-07-19 02:48:10|31654.3|31514.3|31652.8|31512.8|31654.3|31514.3|31652.8|31512.8|8
1626662900000|2021-07-19 02:48:20|31649.9|31509.9|31642|31502|31649.9|31509.9|31639.8|31499.8|21
1626662910000|2021-07-19 02:48:30|31642.5|31502.5|31642|31502|31642.6|31502.6|31641.5|31501.5|7
1626662920000|2021-07-19 02:48:40|31641.5|31501.5|31641.5|31501.5|31642.8|31502.8|31641.5|31501.5|5
1626662930000|2021-07-19 02:48:50|31641.4|31501.4|31642.5|31502.5|31642.5|31502.5|31641.4|31501.4|2
1626662940000|2021-07-19 02:49:00|31642|31502|31642.9|31502.9|31643.2|31503.2|31641.5|31501.5|8
1626662950000|2021-07-19 02:49:10|31642.5|31502.5|31642.8|31502.8|31653.9|31513.9|31642|31502|11
1626662960000|2021-07-19 02:49:20|31642.7|31502.7|31633.8|31493.8|31642.7|31502.7|31633.4|31493.4|10
1626662970000|2021-07-19 02:49:30|31633.9|31493.9|31634.3|31494.3|31636|31496|31631.7|31491.7|16
1626662980000|2021-07-19 02:49:40|31628.8|31488.8|31615.7|31475.7|31628.8|31488.8|31615.7|31475.7|15
1626662990000|2021-07-19 02:49:50|31614|31474|31609.4|31469.4|31614|31474|31606.2|31466.2|18
1626663000000|2021-07-19 02:50:00|31611|31471|31608.3|31468.3|31611|31471|31607.6|31467.6|8
1626663010000|2021-07-19 02:50:10|31608.4|31468.4|31617.4|31477.4|31628.5|31488.5|31602.9|31462.9|13
1626663020000|2021-07-19 02:50:20|31608.6|31468.6|31608.1|31468.1|31611.6|31471.6|31608.1|31468.1|13
1626663030000|2021-07-19 02:50:30|31608.8|31468.8|31614.1|31474.1|31614.1|31474.1|31608.8|31468.8|18
1626663040000|2021-07-19 02:50:40|31614.6|31474.6|31620.2|31480.2|31620.2|31480.2|31614.6|31474.6|13
1626663050000|2021-07-19 02:50:50|31618.5|31478.5|31619|31479|31619|31479|31618.5|31478.5|2
1626663060000|2021-07-19 02:51:00|31621.5|31481.5|31621.7|31481.7|31621.7|31481.7|31621.5|31481.5|2
1626663070000|2021-07-19 02:51:10|31622.7|31482.7|31626|31486|31626|31486|31620.6|31480.6|13
1626663080000|2021-07-19 02:51:20|31626.1|31486.1|31634.5|31494.5|31634.5|31494.5|31626.1|31486.1|16
1626663090000|2021-07-19 02:51:30|31635.7|31495.7|31634.5|31494.5|31636.1|31496.1|31634.3|31494.3|6
1626663100000|2021-07-19 02:51:40|31634.3|31494.3|31635.4|31495.4|31636.1|31496.1|31634.2|31494.2|11
1626663110000|2021-07-19 02:51:50|31636.1|31496.1|31635.4|31495.4|31636.1|31496.1|31635.1|31495.1|4
1626663130000|2021-07-19 02:52:10|31635.8|31495.8|31648.9|31508.9|31648.9|31508.9|31635.8|31495.8|22
1626663140000|2021-07-19 02:52:20|31646.4|31506.4|31650.2|31510.2|31652.6|31512.6|31646.1|31506.1|5
1626663150000|2021-07-19 02:52:30|31650.6|31510.6|31654.1|31514.1|31654.1|31514.1|31647.2|31507.2|20
1626663160000|2021-07-19 02:52:40|31656.5|31516.5|31657.4|31517.4|31657.4|31517.4|31653.7|31513.7|10
1626663170000|2021-07-19 02:52:50|31658.7|31518.7|31659.6|31519.6|31660.5|31520.5|31658.7|31518.7|8
1626663180000|2021-07-19 02:53:00|31658.9|31518.9|31658.2|31518.2|31660.2|31520.2|31656.7|31516.7|11
1626663190000|2021-07-19 02:53:10|31655|31515|31652|31512|31657.6|31517.6|31651.8|31511.8|22
1626663200000|2021-07-19 02:53:20|31652.4|31512.4|31652.1|31512.1|31654.5|31514.5|31652.1|31512.1|18
1626663210000|2021-07-19 02:53:30|31652.2|31512.2|31656.7|31516.7|31656.7|31516.7|31650.5|31510.5|17
1626663220000|2021-07-19 02:53:40|31657.3|31517.3|31654.8|31514.8|31657.3|31517.3|31652|31512|28
1626663230000|2021-07-19 02:53:50|31655.1|31515.1|31654.5|31514.5|31656.2|31516.2|31653.4|31513.4|23
1626663240000|2021-07-19 02:54:00|31654.6|31514.6|31654.3|31514.3|31655.8|31515.8|31653.6|31513.6|27
1626663250000|2021-07-19 02:54:10|31655|31515|31653.9|31513.9|31656.1|31516.1|31653.7|31513.7|18
1626663260000|2021-07-19 02:54:20|31654.1|31514.1|31649.3|31509.3|31654.3|31514.3|31648.1|31508.1|17
1626663270000|2021-07-19 02:54:30|31650.1|31510.1|31651.9|31511.9|31656.4|31516.4|31650.1|31510.1|28
1626663280000|2021-07-19 02:54:40|31652|31512|31647.8|31507.8|31652|31512|31647.8|31507.8|10
1626663290000|2021-07-19 02:54:50|31648.3|31508.3|31650.2|31510.2|31650.3|31510.3|31648.3|31508.3|8
1626663300000|2021-07-19 02:55:00|31650.3|31510.3|31655.8|31515.8|31655.8|31515.8|31650.2|31510.2|9
1626663310000|2021-07-19 02:55:10|31655.9|31515.9|31660.7|31520.7|31660.7|31520.7|31655.9|31515.9|15
1626663320000|2021-07-19 02:55:20|31659.4|31519.4|31660.1|31520.1|31660.4|31520.4|31657.6|31517.6|23
1626663330000|2021-07-19 02:55:30|31659.3|31519.3|31657.7|31517.7|31660.3|31520.3|31655.3|31515.3|22
1626663340000|2021-07-19 02:55:40|31657.3|31517.3|31656.3|31516.3|31657.3|31517.3|31656|31516|9
1626663350000|2021-07-19 02:55:50|31656.2|31516.2|31656.2|31516.2|31656.2|31516.2|31655.7|31515.7|8
1626663360000|2021-07-19 02:56:00|31656.1|31516.1|31656.6|31516.6|31656.6|31516.6|31656.1|31516.1|3
1626663370000|2021-07-19 02:56:10|31658.1|31518.1|31658.8|31518.8|31659.7|31519.7|31658.1|31518.1|5
1626663380000|2021-07-19 02:56:20|31658.9|31518.9|31654|31514|31658.9|31518.9|31649.8|31509.8|15
1626663390000|2021-07-19 02:56:30|31654.8|31514.8|31652.2|31512.2|31654.8|31514.8|31651.7|31511.7|11
1626663400000|2021-07-19 02:56:40|31652.3|31512.3|31652.2|31512.2|31652.9|31512.9|31652.2|31512.2|4
1626663420000|2021-07-19 02:57:00|31652.5|31512.5|31658.7|31518.7|31658.7|31518.7|31652.5|31512.5|7
1626663430000|2021-07-19 02:57:10|31658.8|31518.8|31660.1|31520.1|31660.4|31520.4|31658.8|31518.8|6
1626663440000|2021-07-19 02:57:20|31660.2|31520.2|31657.3|31517.3|31660.4|31520.4|31657.3|31517.3|12
1626663450000|2021-07-19 02:57:30|31655.7|31515.7|31645.8|31505.8|31655.7|31515.7|31645.8|31505.8|14
1626663460000|2021-07-19 02:57:40|31647.9|31507.9|31646|31506|31648.9|31508.9|31645.8|31505.8|9
1626663470000|2021-07-19 02:57:50|31645.8|31505.8|31645.7|31505.7|31648.4|31508.4|31645.7|31505.7|10
1626663480000|2021-07-19 02:58:00|31644.7|31504.7|31645.7|31505.7|31648.3|31508.3|31644.7|31504.7|8
1626663490000|2021-07-19 02:58:10|31647.6|31507.6|31644.4|31504.4|31648.9|31508.9|31644.4|31504.4|8
1626663500000|2021-07-19 02:58:20|31644.3|31504.3|31619.8|31479.8|31644.4|31504.4|31619.6|31479.6|24
1626663510000|2021-07-19 02:58:30|31619.7|31479.7|31613.2|31473.2|31619.8|31479.8|31610.7|31470.7|18
1626663520000|2021-07-19 02:58:40|31612.4|31472.4|31620.2|31480.2|31620.5|31480.5|31611.6|31471.6|15
1626663530000|2021-07-19 02:58:50|31620.1|31480.1|31620.1|31480.1|31620.3|31480.3|31619.7|31479.7|4
1626663540000|2021-07-19 02:59:00|31620.2|31480.2|31625.3|31485.3|31625.3|31485.3|31620.1|31480.1|7
1626663550000|2021-07-19 02:59:10|31624.8|31484.8|31624.8|31484.8|31625.3|31485.3|31624.8|31484.8|5
1626663560000|2021-07-19 02:59:20|31624.4|31484.4|31624.9|31484.9|31625.2|31485.2|31624.4|31484.4|11
1626663570000|2021-07-19 02:59:30|31624.8|31484.8|31621.6|31481.6|31624.8|31484.8|31620.6|31480.6|25
1626663580000|2021-07-19 02:59:40|31621.4|31481.4|31620.8|31480.8|31621.8|31481.8|31620.4|31480.4|10
1626663590000|2021-07-19 02:59:50|31620.1|31480.1|31595.3|31455.3|31620.1|31480.1|31595.3|31455.3|11
1626663600000|2021-07-19 03:00:00|31594.8|31454.8|31595.3|31455.3|31595.5|31455.5|31594.8|31454.8|4
1626663610000|2021-07-19 03:00:10|31594.5|31454.5|31601.5|31461.5|31601.5|31461.5|31593.9|31453.9|17
1626663620000|2021-07-19 03:00:20|31600.9|31460.9|31601.5|31461.5|31603.9|31463.9|31593.9|31453.9|17
1626663630000|2021-07-19 03:00:30|31600.4|31460.4|31599.3|31459.3|31600.4|31460.4|31599.3|31459.3|4
1626663640000|2021-07-19 03:00:40|31599.2|31459.2|31599|31459|31599.7|31459.7|31597.9|31457.9|8
1626663650000|2021-07-19 03:00:50|31598.4|31458.4|31569.1|31429.1|31598.4|31458.4|31568|31428|27
1626663660000|2021-07-19 03:01:00|31568.9|31428.9|31575.2|31435.2|31575.2|31435.2|31567.8|31427.8|13
1626663670000|2021-07-19 03:01:10|31575.1|31435.1|31576|31436|31578|31438|31575|31435|19
1626663680000|2021-07-19 03:01:20|31576.9|31436.9|31567.6|31427.6|31577.1|31437.1|31567.6|31427.6|16
1626663690000|2021-07-19 03:01:30|31567.5|31427.5|31547.6|31407.6|31567.5|31427.5|31547.4|31407.4|24
1626663700000|2021-07-19 03:01:40|31547.8|31407.8|31534.6|31394.6|31548.7|31408.7|31534.6|31394.6|22
1626663710000|2021-07-19 03:01:50|31533.8|31393.8|31548.1|31408.1|31548.2|31408.2|31533.8|31393.8|19
1626663720000|2021-07-19 03:02:00|31541.9|31401.9|31547.8|31407.8|31554.9|31414.9|31539.7|31399.7|32
1626663730000|2021-07-19 03:02:10|31545.7|31405.7|31553.3|31413.3|31553.6|31413.6|31545.6|31405.6|26
1626663740000|2021-07-19 03:02:20|31553.1|31413.1|31556.1|31416.1|31557.2|31417.2|31553.1|31413.1|14
1626663750000|2021-07-19 03:02:30|31556.2|31416.2|31558|31418|31558|31418|31556|31416|12
1626663760000|2021-07-19 03:02:40|31557.4|31417.4|31557.1|31417.1|31557.4|31417.4|31556.2|31416.2|4
1626663770000|2021-07-19 03:02:50|31557.3|31417.3|31562.9|31422.9|31562.9|31422.9|31557.3|31417.3|5
1626663780000|2021-07-19 03:03:00|31562|31422|31553.3|31413.3|31562|31422|31550|31410|14
1626663790000|2021-07-19 03:03:10|31551.6|31411.6|31551.7|31411.7|31552.3|31412.3|31548.8|31408.8|14
1626663800000|2021-07-19 03:03:20|31552.3|31412.3|31556.8|31416.8|31558.6|31418.6|31552.3|31412.3|10
1626663810000|2021-07-19 03:03:30|31558.6|31418.6|31567.6|31427.6|31567.6|31427.6|31558.1|31418.1|23
1626663820000|2021-07-19 03:03:40|31568.3|31428.3|31569.9|31429.9|31570.9|31430.9|31566.6|31426.6|21
1626663830000|2021-07-19 03:03:50|31570.1|31430.1|31573.5|31433.5|31573.5|31433.5|31570.1|31430.1|15
1626663840000|2021-07-19 03:04:00|31573.3|31433.3|31575.1|31435.1|31575.9|31435.9|31573.2|31433.2|15
1626663850000|2021-07-19 03:04:10|31575.4|31435.4|31574.7|31434.7|31576.8|31436.8|31573.7|31433.7|17
1626663860000|2021-07-19 03:04:20|31574.4|31434.4|31574.2|31434.2|31574.4|31434.4|31569.6|31429.6|11
1626663870000|2021-07-19 03:04:30|31573.2|31433.2|31579.6|31439.6|31579.6|31439.6|31573.2|31433.2|9
1626663880000|2021-07-19 03:04:40|31582.6|31442.6|31584.1|31444.1|31584.4|31444.4|31582.6|31442.6|18
1626663890000|2021-07-19 03:04:50|31583.2|31443.2|31584.4|31444.4|31584.4|31444.4|31583.2|31443.2|24
1626663900000|2021-07-19 03:05:00|31588.3|31448.3|31594.1|31454.1|31594.6|31454.6|31588.3|31448.3|26
1626663910000|2021-07-19 03:05:10|31594|31454|31601.7|31461.7|31602.8|31462.8|31594|31454|25
1626663920000|2021-07-19 03:05:20|31602.3|31462.3|31611.7|31471.7|31611.7|31471.7|31602.3|31462.3|18
1626663930000|2021-07-19 03:05:30|31611.6|31471.6|31615.5|31475.5|31615.5|31475.5|31608.7|31468.7|21
1626663940000|2021-07-19 03:05:40|31616.9|31476.9|31616.1|31476.1|31619|31479|31614.7|31474.7|11
1626663950000|2021-07-19 03:05:50|31615.3|31475.3|31611|31471|31615.3|31475.3|31607.3|31467.3|11
1626663960000|2021-07-19 03:06:00|31613.9|31473.9|31613|31473|31615.8|31475.8|31613|31473|9
1626663970000|2021-07-19 03:06:10|31615.3|31475.3|31614|31474|31616.3|31476.3|31613.8|31473.8|9
1626663980000|2021-07-19 03:06:20|31614.8|31474.8|31615.9|31475.9|31615.9|31475.9|31614.8|31474.8|3
1626663990000|2021-07-19 03:06:30|31616.3|31476.3|31618|31478|31620.2|31480.2|31616.3|31476.3|7
1626664000000|2021-07-19 03:06:40|31618.1|31478.1|31617.8|31477.8|31619.4|31479.4|31616.9|31476.9|19
1626664010000|2021-07-19 03:06:50|31616.9|31476.9|31620.8|31480.8|31620.8|31480.8|31616.5|31476.5|15
1626664020000|2021-07-19 03:07:00|31623.2|31483.2|31623.3|31483.3|31623.3|31483.3|31623.2|31483.2|2
1626664030000|2021-07-19 03:07:10|31624.5|31484.5|31628.3|31488.3|31628.3|31488.3|31623.3|31483.3|4
1626664040000|2021-07-19 03:07:20|31627.6|31487.6|31629.5|31489.5|31629.5|31489.5|31627.6|31487.6|7
1626664050000|2021-07-19 03:07:30|31629.7|31489.7|31631.6|31491.6|31631.6|31491.6|31629.7|31489.7|9
1626664060000|2021-07-19 03:07:40|31631.4|31491.4|31635.7|31495.7|31635.7|31495.7|31631.4|31491.4|11
1626664070000|2021-07-19 03:07:50|31635.8|31495.8|31626.9|31486.9|31636.7|31496.7|31626|31486|14
1626664080000|2021-07-19 03:08:00|31627|31487|31626.9|31486.9|31627.9|31487.9|31626.9|31486.9|6
1626664090000|2021-07-19 03:08:10|31625.8|31485.8|31626.8|31486.8|31626.9|31486.9|31625.8|31485.8|4
1626664100000|2021-07-19 03:08:20|31626.9|31486.9|31621|31481|31626.9|31486.9|31620.2|31480.2|14
1626664110000|2021-07-19 03:08:30|31620.2|31480.2|31619.8|31479.8|31621|31481|31619.8|31479.8|8
1626664120000|2021-07-19 03:08:40|31619.2|31479.2|31619.2|31479.2|31619.6|31479.6|31617.1|31477.1|16
1626664130000|2021-07-19 03:08:50|31619.6|31479.6|31619|31479|31619.8|31479.8|31618.3|31478.3|8
1626664140000|2021-07-19 03:09:00|31620.1|31480.1|31620.8|31480.8|31620.9|31480.9|31619|31479|9
1626664150000|2021-07-19 03:09:10|31620.5|31480.5|31616.9|31476.9|31620.9|31480.9|31616.9|31476.9|9
1626664160000|2021-07-19 03:09:20|31616.8|31476.8|31615.9|31475.9|31616.8|31476.8|31615.8|31475.8|4
1626664170000|2021-07-19 03:09:30|31616.9|31476.9|31616.1|31476.1|31616.9|31476.9|31616.1|31476.1|4
1626664180000|2021-07-19 03:09:40|31616.8|31476.8|31614.5|31474.5|31616.9|31476.9|31614.4|31474.4|6
1626664190000|2021-07-19 03:09:50|31616.8|31476.8|31615.9|31475.9|31616.8|31476.8|31615.9|31475.9|4
1626664200000|2021-07-19 03:10:00|31616.3|31476.3|31615.3|31475.3|31616.3|31476.3|31615.1|31475.1|9
1626664210000|2021-07-19 03:10:10|31615.7|31475.7|31616.3|31476.3|31616.8|31476.8|31615.7|31475.7|7
1626664220000|2021-07-19 03:10:20|31616.2|31476.2|31612.5|31472.5|31616.2|31476.2|31612.5|31472.5|5
1626664230000|2021-07-19 03:10:30|31610.3|31470.3|31610.9|31470.9|31611.2|31471.2|31606.6|31466.6|28
1626664240000|2021-07-19 03:10:40|31612.1|31472.1|31613.3|31473.3|31613.9|31473.9|31612|31472|6
1626664250000|2021-07-19 03:10:50|31613.6|31473.6|31618.4|31478.4|31618.4|31478.4|31613.6|31473.6|9
1626664260000|2021-07-19 03:11:00|31620.7|31480.7|31621.8|31481.8|31623.1|31483.1|31620.7|31480.7|6
1626664270000|2021-07-19 03:11:10|31623.3|31483.3|31623.1|31483.1|31625.2|31485.2|31623.1|31483.1|5
1626664280000|2021-07-19 03:11:20|31623.8|31483.8|31625.3|31485.3|31625.3|31485.3|31623.7|31483.7|5
1626664290000|2021-07-19 03:11:30|31624.8|31484.8|31623.7|31483.7|31624.8|31484.8|31623.7|31483.7|2
1626664300000|2021-07-19 03:11:40|31626.3|31486.3|31635.9|31495.9|31638|31498|31625.7|31485.7|22
1626664310000|2021-07-19 03:11:50|31636|31496|31640.3|31500.3|31640.3|31500.3|31636|31496|15
1626664320000|2021-07-19 03:12:00|31639.3|31499.3|31640.4|31500.4|31641.5|31501.5|31638.8|31498.8|24
1626664330000|2021-07-19 03:12:10|31640.7|31500.7|31642.7|31502.7|31642.7|31502.7|31640.7|31500.7|8
1626664340000|2021-07-19 03:12:20|31642.8|31502.8|31643.8|31503.8|31643.8|31503.8|31641.3|31501.3|13
1626664350000|2021-07-19 03:12:30|31645.4|31505.4|31645|31505|31645.4|31505.4|31642.9|31502.9|8
1626664360000|2021-07-19 03:12:40|31642.7|31502.7|31640|31500|31645|31505|31640|31500|6
1626664370000|2021-07-19 03:12:50|31641.8|31501.8|31642.1|31502.1|31642.8|31502.8|31641.8|31501.8|4
1626664380000|2021-07-19 03:13:00|31643.2|31503.2|31642.7|31502.7|31644.2|31504.2|31642.4|31502.4|7
1626664390000|2021-07-19 03:13:10|31642.9|31502.9|31639.2|31499.2|31642.9|31502.9|31638.8|31498.8|7
1626664400000|2021-07-19 03:13:20|31639.1|31499.1|31632|31492|31639.1|31499.1|31628.4|31488.4|23
1626664410000|2021-07-19 03:13:30|31631.7|31491.7|31631.6|31491.6|31631.7|31491.7|31626.9|31486.9|7
1626664430000|2021-07-19 03:13:50|31632.2|31492.2|31632.6|31492.6|31632.7|31492.7|31632.2|31492.2|3
1626664440000|2021-07-19 03:14:00|31632.1|31492.1|31630.9|31490.9|31632.1|31492.1|31627.8|31487.8|13
1626664450000|2021-07-19 03:14:10|31629.8|31489.8|31628.6|31488.6|31629.8|31489.8|31628|31488|10
1626664460000|2021-07-19 03:14:20|31628.3|31488.3|31631.5|31491.5|31631.5|31491.5|31628.3|31488.3|7
1626664470000|2021-07-19 03:14:30|31630.9|31490.9|31631.2|31491.2|31631.5|31491.5|31630.7|31490.7|7
1626664480000|2021-07-19 03:14:40|31631.5|31491.5|31640.6|31500.6|31641.9|31501.9|31631.5|31491.5|19
1626664500000|2021-07-19 03:15:00|31640.9|31500.9|31641.4|31501.4|31641.4|31501.4|31640.8|31500.8|5
1626664510000|2021-07-19 03:15:10|31641.6|31501.6|31644.2|31504.2|31644.2|31504.2|31640.8|31500.8|11
1626664520000|2021-07-19 03:15:20|31644.3|31504.3|31643.6|31503.6|31645.8|31505.8|31643.6|31503.6|7
1626664530000|2021-07-19 03:15:30|31645.7|31505.7|31648.4|31508.4|31648.8|31508.8|31645.7|31505.7|3
1626664540000|2021-07-19 03:15:40|31647.4|31507.4|31651.8|31511.8|31651.8|31511.8|31647.4|31507.4|10
1626664550000|2021-07-19 03:15:50|31652.1|31512.1|31652.6|31512.6|31652.6|31512.6|31651.4|31511.4|5
1626664560000|2021-07-19 03:16:00|31651.9|31511.9|31650.9|31510.9|31651.9|31511.9|31650.9|31510.9|4
1626664570000|2021-07-19 03:16:10|31651|31511|31651.4|31511.4|31651.4|31511.4|31651|31511|6
1626664580000|2021-07-19 03:16:20|31651.9|31511.9|31651.9|31511.9|31651.9|31511.9|31651.5|31511.5|10
1626664590000|2021-07-19 03:16:30|31651.5|31511.5|31650.2|31510.2|31652.9|31512.9|31650.2|31510.2|11
1626664600000|2021-07-19 03:16:40|31648.9|31508.9|31659.2|31519.2|31659.2|31519.2|31648.9|31508.9|13
1626664610000|2021-07-19 03:16:50|31658.2|31518.2|31654.5|31514.5|31658.2|31518.2|31653.7|31513.7|9
1626664620000|2021-07-19 03:17:00|31654.7|31514.7|31657.1|31517.1|31657.1|31517.1|31653.9|31513.9|5
1626664630000|2021-07-19 03:17:10|31660|31520|31660.9|31520.9|31661.1|31521.1|31658.3|31518.3|15
1626664640000|2021-07-19 03:17:20|31661.1|31521.1|31663.4|31523.4|31665.3|31525.3|31660.6|31520.6|20
1626664650000|2021-07-19 03:17:30|31663.5|31523.5|31665.9|31525.9|31668.9|31528.9|31661.5|31521.5|19
1626664660000|2021-07-19 03:17:40|31668.4|31528.4|31663.7|31523.7|31669.3|31529.3|31663.5|31523.5|17
1626664670000|2021-07-19 03:17:50|31663.5|31523.5|31661.5|31521.5|31664.6|31524.6|31659.2|31519.2|6
1626664690000|2021-07-19 03:18:10|31661.8|31521.8|31659|31519|31661.8|31521.8|31659|31519|8
1626664700000|2021-07-19 03:18:20|31661.6|31521.6|31659.4|31519.4|31661.7|31521.7|31659.4|31519.4|11
1626664710000|2021-07-19 03:18:30|31659.5|31519.5|31661.2|31521.2|31662.3|31522.3|31659.5|31519.5|8
1626664720000|2021-07-19 03:18:40|31661.1|31521.1|31674.5|31534.5|31674.5|31534.5|31661.1|31521.1|22
1626664730000|2021-07-19 03:18:50|31673.8|31533.8|31673.6|31533.6|31674.3|31534.3|31671.8|31531.8|24
1626664740000|2021-07-19 03:19:00|31673.3|31533.3|31677|31537|31677|31537|31672.9|31532.9|31
1626664750000|2021-07-19 03:19:10|31676.7|31536.7|31681|31541|31684.8|31544.8|31676.7|31536.7|18
1626664760000|2021-07-19 03:19:20|31681.1|31541.1|31679.4|31539.4|31681.4|31541.4|31679.1|31539.1|11
1626664770000|2021-07-19 03:19:30|31679.6|31539.6|31680.1|31540.1|31680.3|31540.3|31679.6|31539.6|7
1626664780000|2021-07-19 03:19:40|31675.9|31535.9|31673|31533|31676.4|31536.4|31671.7|31531.7|11
1626664790000|2021-07-19 03:19:50|31672.6|31532.6|31669.8|31529.8|31673.2|31533.2|31669.7|31529.7|26
1626664800000|2021-07-19 03:20:00|31669.7|31529.7|31670.8|31530.8|31670.8|31530.8|31669.7|31529.7|8
1626664810000|2021-07-19 03:20:10|31670.6|31530.6|31665.4|31525.4|31670.6|31530.6|31665.4|31525.4|7
1626664820000|2021-07-19 03:20:20|31665.3|31525.3|31660.7|31520.7|31666.7|31526.7|31660.7|31520.7|19
1626664830000|2021-07-19 03:20:30|31660.8|31520.8|31663.2|31523.2|31663.3|31523.3|31660.8|31520.8|5
1626664840000|2021-07-19 03:20:40|31663.1|31523.1|31666.6|31526.6|31666.6|31526.6|31663.1|31523.1|9
1626664850000|2021-07-19 03:20:50|31666.5|31526.5|31676.7|31536.7|31676.7|31536.7|31666.5|31526.5|9
1626664860000|2021-07-19 03:21:00|31677.4|31537.4|31669.5|31529.5|31677.9|31537.9|31669.5|31529.5|24
1626664870000|2021-07-19 03:21:10|31668.2|31528.2|31669.2|31529.2|31669.4|31529.4|31668.2|31528.2|14
1626664880000|2021-07-19 03:21:20|31669.3|31529.3|31665.6|31525.6|31670.3|31530.3|31665.6|31525.6|7
1626664890000|2021-07-19 03:21:30|31666.4|31526.4|31665.6|31525.6|31666.4|31526.4|31665.2|31525.2|6
1626664910000|2021-07-19 03:21:50|31665.1|31525.1|31665.6|31525.6|31665.6|31525.6|31665.1|31525.1|2
1626664920000|2021-07-19 03:22:00|31665.7|31525.7|31672|31532|31674.6|31534.6|31665.7|31525.7|8
1626664930000|2021-07-19 03:22:10|31671.9|31531.9|31670.7|31530.7|31672.1|31532.1|31670.6|31530.6|13
1626664940000|2021-07-19 03:22:20|31670.3|31530.3|31671.5|31531.5|31672.1|31532.1|31670.3|31530.3|13
1626664950000|2021-07-19 03:22:30|31671.3|31531.3|31670.1|31530.1|31671.9|31531.9|31670.1|31530.1|8
1626664960000|2021-07-19 03:22:40|31670|31530|31666.3|31526.3|31670|31530|31666.3|31526.3|8
1626664970000|2021-07-19 03:22:50|31666.2|31526.2|31666.2|31526.2|31666.5|31526.5|31665.7|31525.7|9
1626664980000|2021-07-19 03:23:00|31666.9|31526.9|31658.7|31518.7|31666.9|31526.9|31657.6|31517.6|12
1626664990000|2021-07-19 03:23:10|31658.8|31518.8|31659.4|31519.4|31659.4|31519.4|31656|31516|9
1626665000000|2021-07-19 03:23:20|31660|31520|31641|31501|31665.4|31525.4|31640.4|31500.4|25
1626665010000|2021-07-19 03:23:30|31641.7|31501.7|31640.5|31500.5|31648.1|31508.1|31640.5|31500.5|8
1626665020000|2021-07-19 03:23:40|31646.7|31506.7|31639.4|31499.4|31646.7|31506.7|31639.4|31499.4|9
1626665030000|2021-07-19 03:23:50|31639.6|31499.6|31623.7|31483.7|31640.1|31500.1|31623.7|31483.7|12
1626665040000|2021-07-19 03:24:00|31625.2|31485.2|31629.7|31489.7|31629.7|31489.7|31623.7|31483.7|11
1626665050000|2021-07-19 03:24:10|31628.8|31488.8|31624.1|31484.1|31628.8|31488.8|31624.1|31484.1|8
1626665060000|2021-07-19 03:24:20|31622.4|31482.4|31621.7|31481.7|31624.1|31484.1|31621.7|31481.7|6
1626665070000|2021-07-19 03:24:30|31619.5|31479.5|31609.8|31469.8|31620.2|31480.2|31599.4|31459.4|20
1626665080000|2021-07-19 03:24:40|31607.8|31467.8|31593.8|31453.8|31607.8|31467.8|31590.8|31450.8|29
1626665090000|2021-07-19 03:24:50|31596.9|31456.9|31600.5|31460.5|31601.5|31461.5|31596.9|31456.9|15
1626665100000|2021-07-19 03:25:00|31600.4|31460.4|31593.1|31453.1|31600.4|31460.4|31587.2|31447.2|13
1626665110000|2021-07-19 03:25:10|31593.3|31453.3|31594.6|31454.6|31598.5|31458.5|31592.6|31452.6|19
1626665120000|2021-07-19 03:25:20|31594|31454|31599.8|31459.8|31600.1|31460.1|31594|31454|16
1626665130000|2021-07-19 03:25:30|31599.9|31459.9|31603.9|31463.9|31604.4|31464.4|31599.9|31459.9|19
1626665140000|2021-07-19 03:25:40|31604.1|31464.1|31607.4|31467.4|31609.6|31469.6|31604.1|31464.1|17
1626665150000|2021-07-19 03:25:50|31607.3|31467.3|31607.3|31467.3|31607.3|31467.3|31607|31467|4
1626665160000|2021-07-19 03:26:00|31608.7|31468.7|31608.2|31468.2|31608.7|31468.7|31604.7|31464.7|20
1626665170000|2021-07-19 03:26:10|31606.5|31466.5|31607.1|31467.1|31607.1|31467.1|31606.3|31466.3|13
1626665180000|2021-07-19 03:26:20|31606.6|31466.6|31609.6|31469.6|31610.3|31470.3|31606.6|31466.6|13
1626665190000|2021-07-19 03:26:30|31609.5|31469.5|31606.3|31466.3|31609.5|31469.5|31606.3|31466.3|24
1626665200000|2021-07-19 03:26:40|31606.8|31466.8|31610.3|31470.3|31610.4|31470.4|31606.3|31466.3|11
1626665210000|2021-07-19 03:26:50|31610.1|31470.1|31611.4|31471.4|31611.4|31471.4|31610.1|31470.1|5
1626665220000|2021-07-19 03:27:00|31609.9|31469.9|31608.1|31468.1|31610|31470|31607.5|31467.5|10
1626665230000|2021-07-19 03:27:10|31608.3|31468.3|31607.6|31467.6|31608.3|31468.3|31606.6|31466.6|7
1626665240000|2021-07-19 03:27:20|31606.6|31466.6|31603.9|31463.9|31606.6|31466.6|31602.4|31462.4|15
1626665250000|2021-07-19 03:27:30|31601.2|31461.2|31606.7|31466.7|31607.5|31467.5|31601.2|31461.2|11
1626665260000|2021-07-19 03:27:40|31605.6|31465.6|31603.9|31463.9|31605.6|31465.6|31600.9|31460.9|5
1626665270000|2021-07-19 03:27:50|31605.1|31465.1|31608.8|31468.8|31609.4|31469.4|31605.1|31465.1|8
1626665280000|2021-07-19 03:28:00|31608.4|31468.4|31610.8|31470.8|31610.8|31470.8|31608|31468|8
1626665290000|2021-07-19 03:28:10|31610.1|31470.1|31609.6|31469.6|31610.1|31470.1|31608.1|31468.1|9
1626665300000|2021-07-19 03:28:20|31610.1|31470.1|31610.2|31470.2|31610.2|31470.2|31600.2|31460.2|8
1626665310000|2021-07-19 03:28:30|31608.6|31468.6|31608|31468|31609|31469|31608|31468|3
1626665320000|2021-07-19 03:28:40|31609.8|31469.8|31611|31471|31611|31471|31608|31468|18
1626665330000|2021-07-19 03:28:50|31612.5|31472.5|31613.2|31473.2|31613.8|31473.8|31612.5|31472.5|11
1626665340000|2021-07-19 03:29:00|31613|31473|31608.2|31468.2|31613|31473|31606.8|31466.8|18
1626665350000|2021-07-19 03:29:10|31607.1|31467.1|31614|31474|31614|31474|31607.1|31467.1|10
1626665360000|2021-07-19 03:29:20|31609.9|31469.9|31608.7|31468.7|31609.9|31469.9|31607.7|31467.7|10
1626665370000|2021-07-19 03:29:30|31608.1|31468.1|31608.7|31468.7|31609.6|31469.6|31607.9|31467.9|8
1626665380000|2021-07-19 03:29:40|31608.6|31468.6|31611.3|31471.3|31611.3|31471.3|31608.6|31468.6|2
1626665390000|2021-07-19 03:29:50|31612|31472|31613.7|31473.7|31614.5|31474.5|31612|31472|3
1626665400000|2021-07-19 03:30:00|31614.5|31474.5|31609.7|31469.7|31614.5|31474.5|31607|31467|19
1626665410000|2021-07-19 03:30:10|31608.9|31468.9|31607.8|31467.8|31609|31469|31607.8|31467.8|4
1626665420000|2021-07-19 03:30:20|31604.5|31464.5|31602|31462|31604.5|31464.5|31601.5|31461.5|14
1626665430000|2021-07-19 03:30:30|31601.5|31461.5|31596.6|31456.6|31601.5|31461.5|31594|31454|22
1626665440000|2021-07-19 03:30:40|31597.3|31457.3|31597.1|31457.1|31601.8|31461.8|31595.8|31455.8|13
1626665450000|2021-07-19 03:30:50|31599.8|31459.8|31597.1|31457.1|31599.8|31459.8|31596.9|31456.9|4
1626665460000|2021-07-19 03:31:00|31596.4|31456.4|31598|31458|31598|31458|31596.2|31456.2|7
1626665470000|2021-07-19 03:31:10|31597.8|31457.8|31597.8|31457.8|31597.8|31457.8|31596.4|31456.4|3
1626665480000|2021-07-19 03:31:20|31596.4|31456.4|31592.4|31452.4|31596.6|31456.6|31592.4|31452.4|4
1626665490000|2021-07-19 03:31:30|31594.5|31454.5|31592.6|31452.6|31595.1|31455.1|31592.6|31452.6|7
1626665500000|2021-07-19 03:31:40|31590.5|31450.5|31587.3|31447.3|31590.5|31450.5|31586.1|31446.1|6
1626665510000|2021-07-19 03:31:50|31587.4|31447.4|31587.3|31447.3|31587.4|31447.4|31587.3|31447.3|2
1626665520000|2021-07-19 03:32:00|31587.4|31447.4|31587.4|31447.4|31587.4|31447.4|31587.4|31447.4|1
1626665530000|2021-07-19 03:32:10|31587.5|31447.5|31587.4|31447.4|31587.5|31447.5|31586.7|31446.7|5
1626665540000|2021-07-19 03:32:20|31586.7|31446.7|31586.7|31446.7|31586.7|31446.7|31586.7|31446.7|1
1626665550000|2021-07-19 03:32:30|31587.7|31447.7|31588.3|31448.3|31588.3|31448.3|31587|31447|10
1626665560000|2021-07-19 03:32:40|31586.3|31446.3|31587.2|31447.2|31588.3|31448.3|31586.3|31446.3|7
1626665570000|2021-07-19 03:32:50|31588.3|31448.3|31588.3|31448.3|31588.3|31448.3|31587.4|31447.4|3
1626665580000|2021-07-19 03:33:00|31586|31446|31586|31446|31586|31446|31586|31446|1
1626665590000|2021-07-19 03:33:10|31586.2|31446.2|31588.3|31448.3|31588.3|31448.3|31585.6|31445.6|7
1626665600000|2021-07-19 03:33:20|31585.8|31445.8|31588.3|31448.3|31588.3|31448.3|31585.8|31445.8|3
1626665610000|2021-07-19 03:33:30|31585.8|31445.8|31585.7|31445.7|31585.8|31445.8|31584.8|31444.8|4
1626665620000|2021-07-19 03:33:40|31581.3|31441.3|31577.6|31437.6|31581.8|31441.8|31577.6|31437.6|6
1626665630000|2021-07-19 03:33:50|31579|31439|31579|31439|31579|31439|31579|31439|1
1626665650000|2021-07-19 03:34:10|31577.6|31437.6|31583.1|31443.1|31583.1|31443.1|31577.6|31437.6|7
1626665660000|2021-07-19 03:34:20|31582.8|31442.8|31580.7|31440.7|31582.8|31442.8|31577.9|31437.9|11
1626665670000|2021-07-19 03:34:30|31580.9|31440.9|31576.3|31436.3|31581.7|31441.7|31573.9|31433.9|13
1626665680000|2021-07-19 03:34:40|31576.2|31436.2|31577.3|31437.3|31578.4|31438.4|31572.7|31432.7|15
1626665690000|2021-07-19 03:34:50|31578.2|31438.2|31573.5|31433.5|31578.4|31438.4|31573.2|31433.2|25
1626665700000|2021-07-19 03:35:00|31573|31433|31574.8|31434.8|31574.9|31434.9|31570.5|31430.5|18
1626665710000|2021-07-19 03:35:10|31574.6|31434.6|31573.4|31433.4|31574.9|31434.9|31572.4|31432.4|20
1626665720000|2021-07-19 03:35:20|31575.4|31435.4|31576.7|31436.7|31576.7|31436.7|31572.6|31432.6|16
1626665730000|2021-07-19 03:35:30|31576|31436|31580.5|31440.5|31581.5|31441.5|31574.7|31434.7|8
1626665740000|2021-07-19 03:35:40|31580.1|31440.1|31581|31441|31581|31441|31580.1|31440.1|6
1626665750000|2021-07-19 03:35:50|31581.4|31441.4|31581.9|31441.9|31582.6|31442.6|31581.2|31441.2|8
1626665760000|2021-07-19 03:36:00|31581.6|31441.6|31581.9|31441.9|31582.1|31442.1|31581.6|31441.6|6
1626665770000|2021-07-19 03:36:10|31582.8|31442.8|31583.5|31443.5|31583.5|31443.5|31581.9|31441.9|8
1626665780000|2021-07-19 03:36:20|31583.2|31443.2|31586.8|31446.8|31588|31448|31583.2|31443.2|10
1626665790000|2021-07-19 03:36:30|31586.9|31446.9|31587.7|31447.7|31587.7|31447.7|31586.7|31446.7|4
1626665800000|2021-07-19 03:36:40|31588.6|31448.6|31588|31448|31588.6|31448.6|31588|31448|2
1626665810000|2021-07-19 03:36:50|31588.6|31448.6|31589.2|31449.2|31589.2|31449.2|31588.4|31448.4|5
1626665820000|2021-07-19 03:37:00|31590.2|31450.2|31590.2|31450.2|31590.2|31450.2|31590.2|31450.2|1
1626665840000|2021-07-19 03:37:20|31596.8|31456.8|31601.1|31461.1|31601.1|31461.1|31596.8|31456.8|5
1626665850000|2021-07-19 03:37:30|31601.3|31461.3|31609.5|31469.5|31609.5|31469.5|31601.3|31461.3|12
1626665860000|2021-07-19 03:37:40|31610.9|31470.9|31612.2|31472.2|31612.2|31472.2|31610.9|31470.9|6
1626665870000|2021-07-19 03:37:50|31612.3|31472.3|31613.6|31473.6|31613.6|31473.6|31612.3|31472.3|3
1626665880000|2021-07-19 03:38:00|31614.5|31474.5|31619.2|31479.2|31619.2|31479.2|31612.2|31472.2|7
1626665890000|2021-07-19 03:38:10|31618.7|31478.7|31622.2|31482.2|31623.2|31483.2|31618.7|31478.7|15
1626665900000|2021-07-19 03:38:20|31623.7|31483.7|31625.3|31485.3|31626.2|31486.2|31623.7|31483.7|7
1626665910000|2021-07-19 03:38:30|31626.3|31486.3|31626.9|31486.9|31626.9|31486.9|31624.8|31484.8|10
1626665920000|2021-07-19 03:38:40|31627.1|31487.1|31627.5|31487.5|31628.6|31488.6|31627.1|31487.1|7
1626665930000|2021-07-19 03:38:50|31629.2|31489.2|31631.4|31491.4|31632.8|31492.8|31629.2|31489.2|3
1626665940000|2021-07-19 03:39:00|31632.6|31492.6|31630|31490|31633.1|31493.1|31630|31490|8
1626665950000|2021-07-19 03:39:10|31629.5|31489.5|31631.6|31491.6|31631.6|31491.6|31629.5|31489.5|8
1626665960000|2021-07-19 03:39:20|31633.2|31493.2|31631.2|31491.2|31633.5|31493.5|31631.2|31491.2|8
1626665970000|2021-07-19 03:39:30|31631.1|31491.1|31634.8|31494.8|31634.8|31494.8|31631.1|31491.1|10
1626665980000|2021-07-19 03:39:40|31635.4|31495.4|31636.3|31496.3|31636.9|31496.9|31635.2|31495.2|13
1626665990000|2021-07-19 03:39:50|31636.2|31496.2|31636.4|31496.4|31637.1|31497.1|31636.2|31496.2|6
1626666000000|2021-07-19 03:40:00|31637.2|31497.2|31637.1|31497.1|31637.2|31497.2|31636.5|31496.5|3
1626666010000|2021-07-19 03:40:10|31636.5|31496.5|31636.5|31496.5|31636.5|31496.5|31636.5|31496.5|1
1626666030000|2021-07-19 03:40:30|31637.8|31497.8|31637.8|31497.8|31637.8|31497.8|31637.8|31497.8|1
1626666040000|2021-07-19 03:40:40|31637.9|31497.9|31631.7|31491.7|31638|31498|31630.1|31490.1|13
1626666050000|2021-07-19 03:40:50|31630.9|31490.9|31626.3|31486.3|31631.7|31491.7|31625.2|31485.2|21
1626666060000|2021-07-19 03:41:00|31625.8|31485.8|31626.5|31486.5|31626.5|31486.5|31624.8|31484.8|5
1626666070000|2021-07-19 03:41:10|31626.2|31486.2|31627|31487|31628.2|31488.2|31626.2|31486.2|17
1626666080000|2021-07-19 03:41:20|31626.1|31486.1|31631.7|31491.7|31631.7|31491.7|31625.4|31485.4|16
1626666090000|2021-07-19 03:41:30|31633.7|31493.7|31656.5|31516.5|31657.7|31517.7|31633.7|31493.7|15
1626666100000|2021-07-19 03:41:40|31658|31518|31670.8|31530.8|31670.8|31530.8|31658|31518|20
1626666110000|2021-07-19 03:41:50|31668.2|31528.2|31672.8|31532.8|31673.8|31533.8|31662.4|31522.4|10
1626666120000|2021-07-19 03:42:00|31671.8|31531.8|31671.4|31531.4|31673.4|31533.4|31670.9|31530.9|20
1626666130000|2021-07-19 03:42:10|31672.2|31532.2|31673.4|31533.4|31673.8|31533.8|31672.2|31532.2|17
1626666140000|2021-07-19 03:42:20|31673.5|31533.5|31673.3|31533.3|31674.1|31534.1|31673.3|31533.3|17
1626666150000|2021-07-19 03:42:30|31674.5|31534.5|31673.7|31533.7|31674.5|31534.5|31664.9|31524.9|11
1626666160000|2021-07-19 03:42:40|31675.1|31535.1|31674.2|31534.2|31675.5|31535.5|31669.3|31529.3|26
1626666170000|2021-07-19 03:42:50|31674.1|31534.1|31675.1|31535.1|31675.6|31535.6|31673.1|31533.1|15
1626666180000|2021-07-19 03:43:00|31674|31534|31675.1|31535.1|31675.1|31535.1|31673.6|31533.6|9
1626666190000|2021-07-19 03:43:10|31674|31534|31671.8|31531.8|31675|31535|31670.9|31530.9|10
1626666200000|2021-07-19 03:43:20|31672.4|31532.4|31673|31533|31673|31533|31671.8|31531.8|4
1626666220000|2021-07-19 03:43:40|31667.2|31527.2|31667.2|31527.2|31667.2|31527.2|31667.2|31527.2|1
1626666230000|2021-07-19 03:43:50|31665.8|31525.8|31665.8|31525.8|31665.8|31525.8|31665.8|31525.8|1
1626666240000|2021-07-19 03:44:00|31665.1|31525.1|31667.3|31527.3|31667.3|31527.3|31665.1|31525.1|7
1626666250000|2021-07-19 03:44:10|31666.9|31526.9|31666.7|31526.7|31667.3|31527.3|31665.1|31525.1|8
1626666260000|2021-07-19 03:44:20|31667|31527|31674.8|31534.8|31675.1|31535.1|31667|31527|20
1626666270000|2021-07-19 03:44:30|31675.1|31535.1|31673.7|31533.7|31675.1|31535.1|31673.7|31533.7|12
1626666280000|2021-07-19 03:44:40|31673.6|31533.6|31673.8|31533.8|31673.8|31533.8|31672.9|31532.9|7
1626666290000|2021-07-19 03:44:50|31672.9|31532.9|31680.4|31540.4|31681.4|31541.4|31672.9|31532.9|15
1626666300000|2021-07-19 03:45:00|31678.3|31538.3|31680.3|31540.3|31680.3|31540.3|31678.3|31538.3|6
1626666310000|2021-07-19 03:45:10|31680.5|31540.5|31680.5|31540.5|31680.5|31540.5|31680.5|31540.5|1
1626666320000|2021-07-19 03:45:20|31679.5|31539.5|31671.4|31531.4|31679.5|31539.5|31671.1|31531.1|12
1626666330000|2021-07-19 03:45:30|31671.7|31531.7|31673.9|31533.9|31673.9|31533.9|31671.2|31531.2|11
1626666340000|2021-07-19 03:45:40|31673.8|31533.8|31671.1|31531.1|31674.6|31534.6|31671.1|31531.1|5
1626666350000|2021-07-19 03:45:50|31670.9|31530.9|31669.5|31529.5|31672.3|31532.3|31669.5|31529.5|9
1626666360000|2021-07-19 03:46:00|31668.6|31528.6|31666.1|31526.1|31668.6|31528.6|31663.7|31523.7|20
1626666370000|2021-07-19 03:46:10|31667.1|31527.1|31666.5|31526.5|31667.4|31527.4|31666.5|31526.5|4
1626666390000|2021-07-19 03:46:30|31666.9|31526.9|31675.9|31535.9|31676.6|31536.6|31666.9|31526.9|21
1626666400000|2021-07-19 03:46:40|31676.4|31536.4|31668.6|31528.6|31677.1|31537.1|31668.6|31528.6|19
1626666410000|2021-07-19 03:46:50|31667.5|31527.5|31673.6|31533.6|31675.2|31535.2|31666|31526|10
1626666420000|2021-07-19 03:47:00|31673.7|31533.7|31673.1|31533.1|31678|31538|31671.7|31531.7|12
1626666430000|2021-07-19 03:47:10|31666.1|31526.1|31665.8|31525.8|31666.1|31526.1|31665.8|31525.8|3
1626666440000|2021-07-19 03:47:20|31664.3|31524.3|31663.1|31523.1|31664.3|31524.3|31660.2|31520.2|12
1626666450000|2021-07-19 03:47:30|31662.9|31522.9|31663.4|31523.4|31665|31525|31661.4|31521.4|23
1626666460000|2021-07-19 03:47:40|31663.3|31523.3|31660.7|31520.7|31665.3|31525.3|31660.7|31520.7|17
1626666470000|2021-07-19 03:47:50|31662|31522|31661.2|31521.2|31663.3|31523.3|31660.7|31520.7|12
1626666480000|2021-07-19 03:48:00|31661.3|31521.3|31664.1|31524.1|31664.4|31524.4|31661.3|31521.3|17
1626666490000|2021-07-19 03:48:10|31664.4|31524.4|31666.4|31526.4|31671.7|31531.7|31664.4|31524.4|21
1626666500000|2021-07-19 03:48:20|31666.2|31526.2|31667.4|31527.4|31667.5|31527.5|31665.7|31525.7|25
1626666510000|2021-07-19 03:48:30|31667.5|31527.5|31667.7|31527.7|31667.7|31527.7|31666.8|31526.8|10
1626666520000|2021-07-19 03:48:40|31667.1|31527.1|31667.7|31527.7|31667.7|31527.7|31666.3|31526.3|9
1626666530000|2021-07-19 03:48:50|31667.4|31527.4|31666.3|31526.3|31667.4|31527.4|31661.7|31521.7|8
1626666540000|2021-07-19 03:49:00|31664|31524|31663.8|31523.8|31664|31524|31663.8|31523.8|2
1626666550000|2021-07-19 03:49:10|31662.9|31522.9|31661.9|31521.9|31662.9|31522.9|31661.9|31521.9|6
1626666560000|2021-07-19 03:49:20|31660.8|31520.8|31659.2|31519.2|31660.8|31520.8|31659.2|31519.2|11
1626666570000|2021-07-19 03:49:30|31659|31519|31657.2|31517.2|31659.2|31519.2|31657.2|31517.2|9
1626666580000|2021-07-19 03:49:40|31657.1|31517.1|31649.1|31509.1|31657.1|31517.1|31648.2|31508.2|9
1626666590000|2021-07-19 03:49:50|31652|31512|31649.8|31509.8|31652.9|31512.9|31649.8|31509.8|8
1626666600000|2021-07-19 03:50:00|31650.2|31510.2|31649.6|31509.6|31650.2|31510.2|31649.6|31509.6|8
1626666610000|2021-07-19 03:50:10|31650|31510|31650.3|31510.3|31650.3|31510.3|31647.6|31507.6|26
1626666620000|2021-07-19 03:50:20|31650.1|31510.1|31652.7|31512.7|31653.1|31513.1|31650.1|31510.1|18
1626666630000|2021-07-19 03:50:30|31653.1|31513.1|31653.1|31513.1|31653.1|31513.1|31651|31511|15
1626666640000|2021-07-19 03:50:40|31653|31513|31650.1|31510.1|31653|31513|31650.1|31510.1|2
1626666650000|2021-07-19 03:50:50|31649.4|31509.4|31650|31510|31650.1|31510.1|31648.1|31508.1|15
1626666660000|2021-07-19 03:51:00|31650.1|31510.1|31657.6|31517.6|31657.6|31517.6|31648.6|31508.6|22
1626666670000|2021-07-19 03:51:10|31660|31520|31660|31520|31660|31520|31658.5|31518.5|5
1626666680000|2021-07-19 03:51:20|31658.8|31518.8|31661.2|31521.2|31661.8|31521.8|31658.1|31518.1|15
1626666690000|2021-07-19 03:51:30|31661.4|31521.4|31661.6|31521.6|31662.2|31522.2|31660.8|31520.8|11
1626666700000|2021-07-19 03:51:40|31661.7|31521.7|31665.6|31525.6|31665.6|31525.6|31661.7|31521.7|17
1626666710000|2021-07-19 03:51:50|31663.7|31523.7|31664.4|31524.4|31664.4|31524.4|31662.2|31522.2|7
1626666720000|2021-07-19 03:52:00|31662.7|31522.7|31663.7|31523.7|31663.7|31523.7|31662.4|31522.4|5
1626666730000|2021-07-19 03:52:10|31663.8|31523.8|31663.7|31523.7|31663.8|31523.8|31663.7|31523.7|8
1626666740000|2021-07-19 03:52:20|31663.8|31523.8|31665.5|31525.5|31665.6|31525.6|31663.8|31523.8|3
1626666750000|2021-07-19 03:52:30|31665.7|31525.7|31654|31514|31665.7|31525.7|31654|31514|24
1626666760000|2021-07-19 03:52:40|31653.7|31513.7|31653.8|31513.8|31655.8|31515.8|31651.8|31511.8|15
1626666770000|2021-07-19 03:52:50|31655.5|31515.5|31656.1|31516.1|31661.1|31521.1|31654.8|31514.8|15
1626666780000|2021-07-19 03:53:00|31657.5|31517.5|31639.5|31499.5|31659.3|31519.3|31638.5|31498.5|16
1626666790000|2021-07-19 03:53:10|31638.9|31498.9|31639.5|31499.5|31641.5|31501.5|31638.9|31498.9|7
1626666800000|2021-07-19 03:53:20|31638.8|31498.8|31630.6|31490.6|31640.1|31500.1|31629.4|31489.4|21
1626666810000|2021-07-19 03:53:30|31631|31491|31630.8|31490.8|31633.5|31493.5|31630.7|31490.7|12
1626666820000|2021-07-19 03:53:40|31630.6|31490.6|31627.6|31487.6|31631|31491|31626|31486|8
1626666830000|2021-07-19 03:53:50|31626.7|31486.7|31626|31486|31627.1|31487.1|31626|31486|3
1626666840000|2021-07-19 03:54:00|31625.6|31485.6|31624.6|31484.6|31626|31486|31624.6|31484.6|6
1626666850000|2021-07-19 03:54:10|31625.6|31485.6|31622.7|31482.7|31627|31487|31621.9|31481.9|7
1626666860000|2021-07-19 03:54:20|31627.5|31487.5|31633.6|31493.6|31633.6|31493.6|31627.5|31487.5|5
1626666870000|2021-07-19 03:54:30|31633|31493|31631.2|31491.2|31633|31493|31631.1|31491.1|7
1626666880000|2021-07-19 03:54:40|31631.7|31491.7|31630.7|31490.7|31634|31494|31629.1|31489.1|16
1626666890000|2021-07-19 03:54:50|31629.5|31489.5|31622.4|31482.4|31629.5|31489.5|31622.4|31482.4|20
1626666900000|2021-07-19 03:55:00|31622.1|31482.1|31626.5|31486.5|31626.5|31486.5|31621|31481|19
1626666910000|2021-07-19 03:55:10|31627.7|31487.7|31627.7|31487.7|31627.8|31487.8|31624.8|31484.8|15
1626666920000|2021-07-19 03:55:20|31625.2|31485.2|31624.8|31484.8|31625.2|31485.2|31623.1|31483.1|19
1626666930000|2021-07-19 03:55:30|31624|31484|31624.8|31484.8|31625.7|31485.7|31623.7|31483.7|12
1626666940000|2021-07-19 03:55:40|31624.7|31484.7|31625.1|31485.1|31626.3|31486.3|31624.3|31484.3|17
1626666950000|2021-07-19 03:55:50|31624.4|31484.4|31626.4|31486.4|31626.4|31486.4|31624.4|31484.4|7
1626666960000|2021-07-19 03:56:00|31626.8|31486.8|31628|31488|31635.9|31495.9|31626.8|31486.8|24
1626666970000|2021-07-19 03:56:10|31627.6|31487.6|31626.9|31486.9|31631.7|31491.7|31620.9|31480.9|15
1626666980000|2021-07-19 03:56:20|31622.8|31482.8|31628.5|31488.5|31628.5|31488.5|31620.7|31480.7|20
1626666990000|2021-07-19 03:56:30|31629.7|31489.7|31630.6|31490.6|31630.8|31490.8|31628.3|31488.3|9
1626667000000|2021-07-19 03:56:40|31629.4|31489.4|31629.4|31489.4|31629.4|31489.4|31628.7|31488.7|4
1626667010000|2021-07-19 03:56:50|31630.8|31490.8|31631.4|31491.4|31631.4|31491.4|31630.8|31490.8|2
1626667020000|2021-07-19 03:57:00|31630.8|31490.8|31632|31492|31633.2|31493.2|31630.8|31490.8|3
1626667030000|2021-07-19 03:57:10|31631.4|31491.4|31631.5|31491.5|31632|31492|31631.4|31491.4|4
1626667040000|2021-07-19 03:57:20|31631|31491|31630.7|31490.7|31631|31491|31628.6|31488.6|3
1626667050000|2021-07-19 03:57:30|31630.8|31490.8|31639.3|31499.3|31640.4|31500.4|31630.8|31490.8|17
1626667060000|2021-07-19 03:57:40|31640.2|31500.2|31639.8|31499.8|31641|31501|31636.7|31496.7|13
1626667070000|2021-07-19 03:57:50|31639.6|31499.6|31641.7|31501.7|31641.7|31501.7|31639|31499|18
1626667080000|2021-07-19 03:58:00|31641.1|31501.1|31639.1|31499.1|31641.1|31501.1|31638.1|31498.1|9
1626667090000|2021-07-19 03:58:10|31639.4|31499.4|31639.4|31499.4|31639.4|31499.4|31639.4|31499.4|1
1626667100000|2021-07-19 03:58:20|31639.8|31499.8|31639.8|31499.8|31639.8|31499.8|31639.8|31499.8|1
1626667110000|2021-07-19 03:58:30|31640.9|31500.9|31648.3|31508.3|31648.3|31508.3|31640.9|31500.9|23
1626667120000|2021-07-19 03:58:40|31647.8|31507.8|31651.4|31511.4|31651.4|31511.4|31647.8|31507.8|13
1626667130000|2021-07-19 03:58:50|31651.6|31511.6|31647.9|31507.9|31651.8|31511.8|31647.6|31507.6|13
1626667140000|2021-07-19 03:59:00|31648|31508|31648|31508|31648.5|31508.5|31648|31508|3
1626667150000|2021-07-19 03:59:10|31647.9|31507.9|31647|31507|31647.9|31507.9|31644.2|31504.2|20
1626667160000|2021-07-19 03:59:20|31647.2|31507.2|31637.7|31497.7|31648.9|31508.9|31637.7|31497.7|19
1626667170000|2021-07-19 03:59:30|31637.6|31497.6|31626.8|31486.8|31637.6|31497.6|31626.8|31486.8|20
1626667180000|2021-07-19 03:59:40|31626.7|31486.7|31624.4|31484.4|31626.8|31486.8|31624.4|31484.4|8
1626667190000|2021-07-19 03:59:50|31624.3|31484.3|31620.8|31480.8|31624.3|31484.3|31620|31480|11
1626667200000|2021-07-19 04:00:00|31620.9|31480.9|31626.7|31486.7|31635.5|31495.5|31620|31480|18
1626667210000|2021-07-19 04:00:10|31626.1|31486.1|31630.9|31490.9|31636.2|31496.2|31625.3|31485.3|34
1626667220000|2021-07-19 04:00:20|31630.7|31490.7|31648.7|31508.7|31648.7|31508.7|31628.2|31488.2|35
1626667230000|2021-07-19 04:00:30|31648.9|31508.9|31652.4|31512.4|31652.4|31512.4|31648|31508|15
1626667240000|2021-07-19 04:00:40|31651.2|31511.2|31663.1|31523.1|31667|31527|31651.2|31511.2|24
1626667250000|2021-07-19 04:00:50|31662.5|31522.5|31664.4|31524.4|31668.4|31528.4|31662.5|31522.5|23
1626667260000|2021-07-19 04:01:00|31665.4|31525.4|31659.2|31519.2|31666.3|31526.3|31659|31519|26
1626667270000|2021-07-19 04:01:10|31660.2|31520.2|31661.5|31521.5|31664.1|31524.1|31660.2|31520.2|15
1626667280000|2021-07-19 04:01:20|31661.3|31521.3|31662.6|31522.6|31662.8|31522.8|31661.3|31521.3|7
1626667290000|2021-07-19 04:01:30|31664.1|31524.1|31662.6|31522.6|31665.1|31525.1|31662.6|31522.6|12
1626667300000|2021-07-19 04:01:40|31664|31524|31662.1|31522.1|31664.1|31524.1|31661.6|31521.6|11
1626667310000|2021-07-19 04:01:50|31662.8|31522.8|31667.2|31527.2|31667.2|31527.2|31662.8|31522.8|7
1626667320000|2021-07-19 04:02:00|31667.6|31527.6|31669.2|31529.2|31670|31530|31666.8|31526.8|20
1626667330000|2021-07-19 04:02:10|31669.4|31529.4|31673|31533|31673.1|31533.1|31666.1|31526.1|23
1626667340000|2021-07-19 04:02:20|31673.4|31533.4|31674|31534|31674|31534|31673.3|31533.3|10
1626667360000|2021-07-19 04:02:40|31675.3|31535.3|31675.4|31535.4|31675.7|31535.7|31672.6|31532.6|12
1626667370000|2021-07-19 04:02:50|31673.8|31533.8|31674.8|31534.8|31674.8|31534.8|31673.8|31533.8|5
1626667380000|2021-07-19 04:03:00|31675.8|31535.8|31672.7|31532.7|31675.8|31535.8|31672.7|31532.7|14
1626667390000|2021-07-19 04:03:10|31672.6|31532.6|31672.6|31532.6|31674.9|31534.9|31672.1|31532.1|14
1626667400000|2021-07-19 04:03:20|31673.2|31533.2|31672.2|31532.2|31673.2|31533.2|31672.2|31532.2|2
1626667410000|2021-07-19 04:03:30|31671.3|31531.3|31675.7|31535.7|31675.7|31535.7|31671.3|31531.3|8
1626667420000|2021-07-19 04:03:40|31676.7|31536.7|31674.1|31534.1|31676.7|31536.7|31674.1|31534.1|3
1626667430000|2021-07-19 04:03:50|31674.9|31534.9|31675.1|31535.1|31675.5|31535.5|31674.6|31534.6|9
1626667440000|2021-07-19 04:04:00|31674.6|31534.6|31668.5|31528.5|31675.1|31535.1|31668.5|31528.5|9
1626667450000|2021-07-19 04:04:10|31672.5|31532.5|31672.4|31532.4|31672.8|31532.8|31671.9|31531.9|6
1626667460000|2021-07-19 04:04:20|31671.8|31531.8|31667|31527|31672.3|31532.3|31667|31527|10
1626667470000|2021-07-19 04:04:30|31666.9|31526.9|31660|31520|31668|31528|31659.3|31519.3|23
1626667480000|2021-07-19 04:04:40|31659.9|31519.9|31660.5|31520.5|31661.6|31521.6|31657.3|31517.3|20
1626667490000|2021-07-19 04:04:50|31659.1|31519.1|31655.1|31515.1|31659.7|31519.7|31649|31509|12
1626667500000|2021-07-19 04:05:00|31653|31513|31654.8|31514.8|31655.8|31515.8|31653|31513|10
1626667510000|2021-07-19 04:05:10|31656.9|31516.9|31655.8|31515.8|31656.9|31516.9|31655.8|31515.8|2
1626667520000|2021-07-19 04:05:20|31658.6|31518.6|31657.2|31517.2|31658.6|31518.6|31657.2|31517.2|7
1626667530000|2021-07-19 04:05:30|31655.5|31515.5|31656.5|31516.5|31656.5|31516.5|31653.4|31513.4|5
1626667540000|2021-07-19 04:05:40|31656.1|31516.1|31653.8|31513.8|31659.8|31519.8|31653.8|31513.8|19
1626667550000|2021-07-19 04:05:50|31656.3|31516.3|31653.6|31513.6|31656.3|31516.3|31650|31510|5
1626667560000|2021-07-19 04:06:00|31656.5|31516.5|31654|31514|31656.5|31516.5|31653.3|31513.3|7
1626667570000|2021-07-19 04:06:10|31653.8|31513.8|31653.6|31513.6|31654.2|31514.2|31652.8|31512.8|7
1626667580000|2021-07-19 04:06:20|31652.7|31512.7|31651.1|31511.1|31652.7|31512.7|31651.1|31511.1|4
1626667590000|2021-07-19 04:06:30|31650.8|31510.8|31652.4|31512.4|31656.8|31516.8|31650.8|31510.8|17
1626667600000|2021-07-19 04:06:40|31651.7|31511.7|31651.9|31511.9|31652.4|31512.4|31650.6|31510.6|20
1626667610000|2021-07-19 04:06:50|31651.7|31511.7|31654.8|31514.8|31657.6|31517.6|31651.7|31511.7|9
1626667620000|2021-07-19 04:07:00|31655.6|31515.6|31659|31519|31659|31519|31655.6|31515.6|5
1626667630000|2021-07-19 04:07:10|31659.6|31519.6|31663.3|31523.3|31664.8|31524.8|31659.6|31519.6|9
1626667640000|2021-07-19 04:07:20|31662.3|31522.3|31660.8|31520.8|31662.3|31522.3|31660.1|31520.1|7
1626667650000|2021-07-19 04:07:30|31661.1|31521.1|31661.1|31521.1|31661.1|31521.1|31661.1|31521.1|1
1626667660000|2021-07-19 04:07:40|31661.2|31521.2|31661.3|31521.3|31665.1|31525.1|31658.2|31518.2|17
1626667670000|2021-07-19 04:07:50|31660.8|31520.8|31657.4|31517.4|31662.4|31522.4|31656.7|31516.7|23
1626667680000|2021-07-19 04:08:00|31656.2|31516.2|31648.6|31508.6|31658.1|31518.1|31646.1|31506.1|13
1626667690000|2021-07-19 04:08:10|31648.3|31508.3|31641.1|31501.1|31653.4|31513.4|31634.6|31494.6|32
1626667700000|2021-07-19 04:08:20|31641.7|31501.7|31637.6|31497.6|31642|31502|31636|31496|17
1626667710000|2021-07-19 04:08:30|31637.5|31497.5|31639.4|31499.4|31641.3|31501.3|31635.4|31495.4|15
1626667720000|2021-07-19 04:08:40|31639|31499|31634.7|31494.7|31639.4|31499.4|31634.7|31494.7|25
1626667730000|2021-07-19 04:08:50|31633.1|31493.1|31616.6|31476.6|31633.1|31493.1|31615.7|31475.7|12
1626667740000|2021-07-19 04:09:00|31619.3|31479.3|31627.2|31487.2|31627.2|31487.2|31611.8|31471.8|21
1626667750000|2021-07-19 04:09:10|31631.4|31491.4|31617.4|31477.4|31634.2|31494.2|31614.5|31474.5|25
1626667760000|2021-07-19 04:09:20|31630.3|31490.3|31636.1|31496.1|31636.1|31496.1|31628|31488|13
1626667770000|2021-07-19 04:09:30|31631.3|31491.3|31634.6|31494.6|31634.8|31494.8|31631.3|31491.3|10
1626667780000|2021-07-19 04:09:40|31637.4|31497.4|31629.3|31489.3|31637.4|31497.4|31618.7|31478.7|10
1626667790000|2021-07-19 04:09:50|31624.5|31484.5|31619|31479|31630.6|31490.6|31619|31479|25
1626667800000|2021-07-19 04:10:00|31618.9|31478.9|31624.3|31484.3|31628.4|31488.4|31618.4|31478.4|27
1626667810000|2021-07-19 04:10:10|31625.1|31485.1|31624.2|31484.2|31625.1|31485.1|31624.1|31484.1|5
1626667820000|2021-07-19 04:10:20|31625.7|31485.7|31625.1|31485.1|31625.7|31485.7|31624.6|31484.6|7
1626667830000|2021-07-19 04:10:30|31625.7|31485.7|31632.8|31492.8|31632.9|31492.9|31625.7|31485.7|13
1626667840000|2021-07-19 04:10:40|31633.3|31493.3|31633.6|31493.6|31633.6|31493.6|31632.9|31492.9|8
1626667850000|2021-07-19 04:10:50|31633.2|31493.2|31629.9|31489.9|31633.3|31493.3|31628.6|31488.6|12
1626667860000|2021-07-19 04:11:00|31628.8|31488.8|31627.3|31487.3|31628.8|31488.8|31627.1|31487.1|11
1626667870000|2021-07-19 04:11:10|31628.7|31488.7|31627.3|31487.3|31628.7|31488.7|31627.3|31487.3|6
1626667880000|2021-07-19 04:11:20|31627.4|31487.4|31627.5|31487.5|31627.5|31487.5|31627.4|31487.4|2
1626667890000|2021-07-19 04:11:30|31626.6|31486.6|31620.8|31480.8|31626.6|31486.6|31618.9|31478.9|7
1626667900000|2021-07-19 04:11:40|31621.7|31481.7|31619.6|31479.6|31621.7|31481.7|31619.6|31479.6|3
1626667910000|2021-07-19 04:11:50|31617.8|31477.8|31616.7|31476.7|31619|31479|31614.8|31474.8|11
1626667920000|2021-07-19 04:12:00|31615.2|31475.2|31613.3|31473.3|31615.2|31475.2|31612.2|31472.2|8
1626667930000|2021-07-19 04:12:10|31614.5|31474.5|31614.5|31474.5|31614.5|31474.5|31612|31472|3
1626667940000|2021-07-19 04:12:20|31612|31472|31610.7|31470.7|31612|31472|31610.7|31470.7|3
1626667950000|2021-07-19 04:12:30|31609.2|31469.2|31609.1|31469.1|31609.2|31469.2|31608.8|31468.8|3
1626667960000|2021-07-19 04:12:40|31609.7|31469.7|31616.9|31476.9|31616.9|31476.9|31609.7|31469.7|11
1626667970000|2021-07-19 04:12:50|31616.4|31476.4|31617.1|31477.1|31625.8|31485.8|31616.4|31476.4|7
1626667980000|2021-07-19 04:13:00|31621.2|31481.2|31626|31486|31627.1|31487.1|31621.2|31481.2|23
1626667990000|2021-07-19 04:13:10|31626.6|31486.6|31630.9|31490.9|31632.3|31492.3|31626.6|31486.6|18
1626668000000|2021-07-19 04:13:20|31631.5|31491.5|31633.2|31493.2|31633.2|31493.2|31630.9|31490.9|22
1626668010000|2021-07-19 04:13:30|31632.8|31492.8|31632.1|31492.1|31634.9|31494.9|31629.5|31489.5|18
1626668020000|2021-07-19 04:13:40|31632.4|31492.4|31629.5|31489.5|31632.9|31492.9|31629.5|31489.5|21
1626668030000|2021-07-19 04:13:50|31631.8|31491.8|31632.9|31492.9|31633.9|31493.9|31631.1|31491.1|25
1626668040000|2021-07-19 04:14:00|31632.8|31492.8|31633.6|31493.6|31633.7|31493.7|31632.4|31492.4|14
1626668050000|2021-07-19 04:14:10|31633.7|31493.7|31637.2|31497.2|31637.5|31497.5|31633.5|31493.5|14
1626668060000|2021-07-19 04:14:20|31638.6|31498.6|31639.4|31499.4|31642.4|31502.4|31636.8|31496.8|15
1626668070000|2021-07-19 04:14:30|31639.1|31499.1|31639.4|31499.4|31640.3|31500.3|31634.4|31494.4|8
1626668080000|2021-07-19 04:14:40|31640.3|31500.3|31635.1|31495.1|31642.4|31502.4|31635.1|31495.1|7
1626668090000|2021-07-19 04:14:50|31634.5|31494.5|31632.3|31492.3|31634.5|31494.5|31627.1|31487.1|22
1626668100000|2021-07-19 04:15:00|31632.5|31492.5|31638.7|31498.7|31638.7|31498.7|31632.5|31492.5|14
1626668110000|2021-07-19 04:15:10|31637.7|31497.7|31634.3|31494.3|31638.8|31498.8|31634.3|31494.3|14
1626668120000|2021-07-19 04:15:20|31634.6|31494.6|31635.1|31495.1|31635.1|31495.1|31633.2|31493.2|7
1626668130000|2021-07-19 04:15:30|31634.7|31494.7|31635|31495|31635|31495|31634.4|31494.4|5
1626668140000|2021-07-19 04:15:40|31634.5|31494.5|31632.4|31492.4|31635.1|31495.1|31632.4|31492.4|13
1626668150000|2021-07-19 04:15:50|31631.7|31491.7|31635.3|31495.3|31635.6|31495.6|31631.1|31491.1|14
1626668160000|2021-07-19 04:16:00|31635.2|31495.2|31647.5|31507.5|31650.4|31510.4|31635.2|31495.2|25
1626668170000|2021-07-19 04:16:10|31647.2|31507.2|31645.4|31505.4|31648.4|31508.4|31644.5|31504.5|12
1626668180000|2021-07-19 04:16:20|31644.7|31504.7|31650.7|31510.7|31650.7|31510.7|31644.7|31504.7|14
1626668190000|2021-07-19 04:16:30|31650.8|31510.8|31656.2|31516.2|31656.2|31516.2|31650.7|31510.7|8
1626668200000|2021-07-19 04:16:40|31654.6|31514.6|31657.9|31517.9|31660.1|31520.1|31654.6|31514.6|9
1626668210000|2021-07-19 04:16:50|31659.1|31519.1|31657.8|31517.8|31659.1|31519.1|31657.3|31517.3|4
1626668220000|2021-07-19 04:17:00|31658.9|31518.9|31657.8|31517.8|31658.9|31518.9|31657.8|31517.8|6
1626668230000|2021-07-19 04:17:10|31658.8|31518.8|31660.2|31520.2|31660.2|31520.2|31657.7|31517.7|11
1626668240000|2021-07-19 04:17:20|31659.8|31519.8|31660.4|31520.4|31660.4|31520.4|31657.7|31517.7|4
1626668250000|2021-07-19 04:17:30|31660.2|31520.2|31660.2|31520.2|31660.2|31520.2|31660.1|31520.1|3
1626668270000|2021-07-19 04:17:50|31659.4|31519.4|31659.6|31519.6|31659.6|31519.6|31659.4|31519.4|3
1626668280000|2021-07-19 04:18:00|31661.1|31521.1|31662.1|31522.1|31663.1|31523.1|31660.4|31520.4|11
1626668290000|2021-07-19 04:18:10|31660.9|31520.9|31652.6|31512.6|31661.5|31521.5|31650.1|31510.1|15
1626668300000|2021-07-19 04:18:20|31652.9|31512.9|31653.4|31513.4|31655|31515|31652.9|31512.9|13
1626668310000|2021-07-19 04:18:30|31653.9|31513.9|31656.5|31516.5|31656.5|31516.5|31653.5|31513.5|8
1626668320000|2021-07-19 04:18:40|31657.3|31517.3|31657.4|31517.4|31658.4|31518.4|31657.3|31517.3|4
1626668330000|2021-07-19 04:18:50|31656.9|31516.9|31658.3|31518.3|31658.3|31518.3|31656.5|31516.5|12
1626668340000|2021-07-19 04:19:00|31658.2|31518.2|31657.5|31517.5|31658.2|31518.2|31656.9|31516.9|8
1626668350000|2021-07-19 04:19:10|31656.9|31516.9|31659.3|31519.3|31659.4|31519.4|31656.9|31516.9|9
1626668360000|2021-07-19 04:19:20|31660|31520|31657.5|31517.5|31660.2|31520.2|31657.1|31517.1|14
1626668370000|2021-07-19 04:19:30|31657.8|31517.8|31657.7|31517.7|31658.4|31518.4|31656.2|31516.2|13
1626668380000|2021-07-19 04:19:40|31658.1|31518.1|31654.8|31514.8|31659.7|31519.7|31654.8|31514.8|26
1626668390000|2021-07-19 04:19:50|31654.9|31514.9|31654|31514|31655|31515|31653.9|31513.9|11
1626668400000|2021-07-19 04:20:00|31654.5|31514.5|31654|31514|31655|31515|31652.6|31512.6|6
1626668410000|2021-07-19 04:20:10|31654.9|31514.9|31656.2|31516.2|31656.2|31516.2|31654.3|31514.3|10
1626668420000|2021-07-19 04:20:20|31656.5|31516.5|31656.8|31516.8|31657.3|31517.3|31656.3|31516.3|11
1626668430000|2021-07-19 04:20:30|31657.5|31517.5|31660.2|31520.2|31660.4|31520.4|31657.4|31517.4|7
1626668440000|2021-07-19 04:20:40|31660.8|31520.8|31661.5|31521.5|31661.9|31521.9|31660.8|31520.8|10
1626668450000|2021-07-19 04:20:50|31661.6|31521.6|31662.7|31522.7|31663.3|31523.3|31660.4|31520.4|14
1626668460000|2021-07-19 04:21:00|31662.9|31522.9|31660.4|31520.4|31665.4|31525.4|31660.4|31520.4|29
1626668470000|2021-07-19 04:21:10|31659.8|31519.8|31658.8|31518.8|31659.8|31519.8|31658.6|31518.6|8
1626668480000|2021-07-19 04:21:20|31659.4|31519.4|31660.2|31520.2|31660.2|31520.2|31659.4|31519.4|4
1626668490000|2021-07-19 04:21:30|31660.7|31520.7|31658.4|31518.4|31661|31521|31658.4|31518.4|19
1626668500000|2021-07-19 04:21:40|31658.2|31518.2|31658.1|31518.1|31658.2|31518.2|31656.9|31516.9|9
1626668510000|2021-07-19 04:21:50|31657.8|31517.8|31658.4|31518.4|31658.4|31518.4|31657.8|31517.8|2
1626668520000|2021-07-19 04:22:00|31659.4|31519.4|31663.1|31523.1|31663.8|31523.8|31659.4|31519.4|17
1626668530000|2021-07-19 04:22:10|31663.9|31523.9|31663.2|31523.2|31663.9|31523.9|31663.2|31523.2|2
1626668540000|2021-07-19 04:22:20|31663.4|31523.4|31663.4|31523.4|31663.4|31523.4|31662.9|31522.9|5
1626668550000|2021-07-19 04:22:30|31663.6|31523.6|31664.8|31524.8|31664.8|31524.8|31663.6|31523.6|12
1626668560000|2021-07-19 04:22:40|31663.8|31523.8|31663.3|31523.3|31664.2|31524.2|31661.9|31521.9|10
1626668570000|2021-07-19 04:22:50|31662.8|31522.8|31663.3|31523.3|31663.6|31523.6|31658.4|31518.4|6
1626668580000|2021-07-19 04:23:00|31663.6|31523.6|31663.4|31523.4|31663.6|31523.6|31662.7|31522.7|11
1626668590000|2021-07-19 04:23:10|31663.9|31523.9|31663.4|31523.4|31664.1|31524.1|31663.3|31523.3|4
1626668600000|2021-07-19 04:23:20|31664|31524|31663.1|31523.1|31664|31524|31663|31523|3
1626668610000|2021-07-19 04:23:30|31663.9|31523.9|31668.2|31528.2|31669.8|31529.8|31663.9|31523.9|12
1626668620000|2021-07-19 04:23:40|31667.7|31527.7|31686.7|31546.7|31686.7|31546.7|31667.4|31527.4|29
1626668630000|2021-07-19 04:23:50|31688.9|31548.9|31685.8|31545.8|31689.8|31549.8|31684.5|31544.5|25
1626668640000|2021-07-19 04:24:00|31685.7|31545.7|31672.1|31532.1|31685.7|31545.7|31671.9|31531.9|24
1626668650000|2021-07-19 04:24:10|31671.9|31531.9|31676.9|31536.9|31677|31537|31671.9|31531.9|15
1626668660000|2021-07-19 04:24:20|31677.6|31537.6|31672.7|31532.7|31678.2|31538.2|31672.7|31532.7|12
1626668670000|2021-07-19 04:24:30|31672.1|31532.1|31671.7|31531.7|31672.1|31532.1|31669|31529|8
1626668680000|2021-07-19 04:24:40|31671.6|31531.6|31666.6|31526.6|31671.7|31531.7|31666.6|31526.6|15
1626668690000|2021-07-19 04:24:50|31665|31525|31663.5|31523.5|31666.3|31526.3|31663.3|31523.3|6
1626668700000|2021-07-19 04:25:00|31663.6|31523.6|31664.4|31524.4|31664.4|31524.4|31663.6|31523.6|4
1626668710000|2021-07-19 04:25:10|31662.3|31522.3|31662.1|31522.1|31662.4|31522.4|31661.4|31521.4|6
1626668720000|2021-07-19 04:25:20|31662.3|31522.3|31663.1|31523.1|31664.4|31524.4|31662.3|31522.3|7
1626668730000|2021-07-19 04:25:30|31662.6|31522.6|31680|31540|31680|31540|31662.6|31522.6|14
1626668740000|2021-07-19 04:25:40|31680.3|31540.3|31687.2|31547.2|31687.6|31547.6|31680|31540|23
1626668750000|2021-07-19 04:25:50|31686.9|31546.9|31683.9|31543.9|31686.9|31546.9|31683.3|31543.3|20
1626668760000|2021-07-19 04:26:00|31683.6|31543.6|31687.1|31547.1|31687.1|31547.1|31683.6|31543.6|19
1626668770000|2021-07-19 04:26:10|31687.2|31547.2|31704.2|31564.2|31704.4|31564.4|31687.2|31547.2|20
1626668780000|2021-07-19 04:26:20|31704.4|31564.4|31704.4|31564.4|31720.2|31580.2|31703.3|31563.3|31
1626668790000|2021-07-19 04:26:30|31704.8|31564.8|31708.3|31568.3|31712.3|31572.3|31704.8|31564.8|18
1626668800000|2021-07-19 04:26:40|31707.6|31567.6|31704.1|31564.1|31707.6|31567.6|31702.9|31562.9|14
1626668810000|2021-07-19 04:26:50|31703.6|31563.6|31704.1|31564.1|31704.1|31564.1|31703.6|31563.6|2
1626668820000|2021-07-19 04:27:00|31706.1|31566.1|31710.1|31570.1|31710.5|31570.5|31706.1|31566.1|17
1626668830000|2021-07-19 04:27:10|31710.2|31570.2|31727.5|31587.5|31727.5|31587.5|31710.2|31570.2|18
1626668840000|2021-07-19 04:27:20|31724.4|31584.4|31727.1|31587.1|31727.3|31587.3|31716.2|31576.2|27
1626668850000|2021-07-19 04:27:30|31727.5|31587.5|31721.1|31581.1|31728.3|31588.3|31721.1|31581.1|24
1626668860000|2021-07-19 04:27:40|31721.2|31581.2|31724|31584|31724|31584|31720.9|31580.9|19
1626668870000|2021-07-19 04:27:50|31724.2|31584.2|31752.6|31612.6|31781.5|31641.5|31724|31584|30
1626668880000|2021-07-19 04:28:00|31753.7|31613.7|31766.1|31626.1|31766.1|31626.1|31753.7|31613.7|26
1626668890000|2021-07-19 04:28:10|31763.4|31623.4|31772|31632|31772|31632|31760.4|31620.4|26
1626668900000|2021-07-19 04:28:20|31772.1|31632.1|31765.2|31625.2|31776.4|31636.4|31763.7|31623.7|31
1626668910000|2021-07-19 04:28:30|31764.5|31624.5|31770.8|31630.8|31772.3|31632.3|31764.5|31624.5|21
1626668920000|2021-07-19 04:28:40|31771.3|31631.3|31776.9|31636.9|31778.8|31638.8|31769.7|31629.7|31
1626668930000|2021-07-19 04:28:50|31776.8|31636.8|31779.4|31639.4|31781|31641|31775.3|31635.3|28
1626668940000|2021-07-19 04:29:00|31779.5|31639.5|31773.3|31633.3|31780.9|31640.9|31771.2|31631.2|32
1626668950000|2021-07-19 04:29:10|31771.5|31631.5|31762.1|31622.1|31773.8|31633.8|31760.5|31620.5|34
1626668960000|2021-07-19 04:29:20|31766.6|31626.6|31761.1|31621.1|31767|31627|31760.5|31620.5|21
1626668970000|2021-07-19 04:29:30|31761|31621|31755.1|31615.1|31761|31621|31755.1|31615.1|21
1626668980000|2021-07-19 04:29:40|31756.1|31616.1|31753.3|31613.3|31756.1|31616.1|31751.7|31611.7|25
1626668990000|2021-07-19 04:29:50|31753.2|31613.2|31752.9|31612.9|31754|31614|31750.1|31610.1|20
1626669000000|2021-07-19 04:30:00|31752.6|31612.6|31759.1|31619.1|31759.1|31619.1|31752.2|31612.2|14
1626669010000|2021-07-19 04:30:10|31758.3|31618.3|31762.8|31622.8|31763.4|31623.4|31758.3|31618.3|10
1626669020000|2021-07-19 04:30:20|31764.2|31624.2|31770.9|31630.9|31771.6|31631.6|31764.2|31624.2|12
1626669030000|2021-07-19 04:30:30|31771|31631|31773|31633|31773|31633|31768.9|31628.9|32
1626669040000|2021-07-19 04:30:40|31773.7|31633.7|31778|31638|31778|31638|31773.7|31633.7|17
1626669050000|2021-07-19 04:30:50|31777.3|31637.3|31778.8|31638.8|31779.9|31639.9|31774.4|31634.4|21
1626669060000|2021-07-19 04:31:00|31779.3|31639.3|31768.8|31628.8|31779.5|31639.5|31767.9|31627.9|31
1626669070000|2021-07-19 04:31:10|31768.5|31628.5|31765|31625|31768.8|31628.8|31764.5|31624.5|26
1626669080000|2021-07-19 04:31:20|31765.1|31625.1|31763.8|31623.8|31765.9|31625.9|31763.2|31623.2|15
1626669090000|2021-07-19 04:31:30|31763.7|31623.7|31762.7|31622.7|31763.7|31623.7|31762.7|31622.7|12
1626669100000|2021-07-19 04:31:40|31762.1|31622.1|31761.9|31621.9|31764.5|31624.5|31761.7|31621.7|16
1626669110000|2021-07-19 04:31:50|31763.2|31623.2|31761.9|31621.9|31763.9|31623.9|31761.9|31621.9|5
1626669120000|2021-07-19 04:32:00|31762.6|31622.6|31765.4|31625.4|31765.5|31625.5|31762.6|31622.6|11
1626669130000|2021-07-19 04:32:10|31764.2|31624.2|31765.5|31625.5|31766.8|31626.8|31763.8|31623.8|10
1626669140000|2021-07-19 04:32:20|31764.3|31624.3|31766.3|31626.3|31766.9|31626.9|31764.1|31624.1|15
1626669150000|2021-07-19 04:32:30|31765.5|31625.5|31761.9|31621.9|31767.3|31627.3|31761.1|31621.1|14
1626669160000|2021-07-19 04:32:40|31761.2|31621.2|31758.8|31618.8|31761.9|31621.9|31758.7|31618.7|5
1626669170000|2021-07-19 04:32:50|31759.1|31619.1|31755.9|31615.9|31759.1|31619.1|31755.6|31615.6|7
1626669180000|2021-07-19 04:33:00|31757|31617|31755.9|31615.9|31757|31617|31755.9|31615.9|2
1626669190000|2021-07-19 04:33:10|31756.1|31616.1|31754.6|31614.6|31756.1|31616.1|31752.2|31612.2|9
1626669200000|2021-07-19 04:33:20|31754.5|31614.5|31736.7|31596.7|31756.4|31616.4|31730|31590|31
1626669210000|2021-07-19 04:33:30|31731.6|31591.6|31733.4|31593.4|31745.9|31605.9|31731.2|31591.2|27
1626669220000|2021-07-19 04:33:40|31738.6|31598.6|31736.5|31596.5|31748.8|31608.8|31735.9|31595.9|27
1626669230000|2021-07-19 04:33:50|31736.7|31596.7|31736.4|31596.4|31741|31601|31735.9|31595.9|23
1626669240000|2021-07-19 04:34:00|31736.5|31596.5|31745.5|31605.5|31745.5|31605.5|31736.1|31596.1|9
1626669250000|2021-07-19 04:34:10|31741.1|31601.1|31740.9|31600.9|31744|31604|31735.7|31595.7|14
1626669260000|2021-07-19 04:34:20|31743.9|31603.9|31734.1|31594.1|31745.5|31605.5|31731|31591|31
1626669270000|2021-07-19 04:34:30|31732.2|31592.2|31731.5|31591.5|31733.5|31593.5|31730|31590|23
1626669280000|2021-07-19 04:34:40|31731.4|31591.4|31730.6|31590.6|31731.6|31591.6|31729|31589|16
1626669290000|2021-07-19 04:34:50|31730.2|31590.2|31731|31591|31732.8|31592.8|31730.2|31590.2|18
1626669300000|2021-07-19 04:35:00|31729.7|31589.7|31730.9|31590.9|31730.9|31590.9|31729.5|31589.5|13
1626669310000|2021-07-19 04:35:10|31731.3|31591.3|31741.7|31601.7|31742.1|31602.1|31731.2|31591.2|19
1626669320000|2021-07-19 04:35:20|31741.5|31601.5|31736.2|31596.2|31742.9|31602.9|31736.2|31596.2|24
1626669330000|2021-07-19 04:35:30|31736.5|31596.5|31739.4|31599.4|31739.4|31599.4|31736.3|31596.3|7
1626669340000|2021-07-19 04:35:40|31736.5|31596.5|31735.9|31595.9|31738.9|31598.9|31733.5|31593.5|9
1626669350000|2021-07-19 04:35:50|31736.2|31596.2|31736.5|31596.5|31737.2|31597.2|31736.2|31596.2|8
1626669360000|2021-07-19 04:36:00|31737.2|31597.2|31736.5|31596.5|31737.2|31597.2|31736.5|31596.5|2
1626669370000|2021-07-19 04:36:10|31737.2|31597.2|31737|31597|31743.9|31603.9|31736.5|31596.5|8
1626669380000|2021-07-19 04:36:20|31741.7|31601.7|31736.4|31596.4|31745.5|31605.5|31736.4|31596.4|7
1626669390000|2021-07-19 04:36:30|31741.7|31601.7|31737|31597|31742.2|31602.2|31737|31597|5
1626669400000|2021-07-19 04:36:40|31737.3|31597.3|31737.3|31597.3|31737.3|31597.3|31737.3|31597.3|1
1626669420000|2021-07-19 04:37:00|31738.6|31598.6|31746.1|31606.1|31746.6|31606.6|31738.6|31598.6|15
1626669430000|2021-07-19 04:37:10|31746|31606|31747.7|31607.7|31751|31611|31746|31606|15
1626669440000|2021-07-19 04:37:20|31747.2|31607.2|31734.3|31594.3|31747.8|31607.8|31732.6|31592.6|33
1626669450000|2021-07-19 04:37:30|31734.8|31594.8|31734.8|31594.8|31735.5|31595.5|31734.3|31594.3|21
1626669460000|2021-07-19 04:37:40|31735.4|31595.4|31734.6|31594.6|31738.8|31598.8|31734.5|31594.5|19
1626669470000|2021-07-19 04:37:50|31734.4|31594.4|31734.5|31594.5|31734.7|31594.7|31733.2|31593.2|15
1626669480000|2021-07-19 04:38:00|31734.6|31594.6|31733.6|31593.6|31734.6|31594.6|31733.6|31593.6|14
1626669490000|2021-07-19 04:38:10|31733.8|31593.8|31734.5|31594.5|31734.5|31594.5|31733.3|31593.3|20
1626669500000|2021-07-19 04:38:20|31733.8|31593.8|31734.6|31594.6|31734.6|31594.6|31733.7|31593.7|13
1626669510000|2021-07-19 04:38:30|31734.7|31594.7|31735.5|31595.5|31736.2|31596.2|31734.7|31594.7|10
1626669520000|2021-07-19 04:38:40|31736.8|31596.8|31744.8|31604.8|31747.7|31607.7|31735.9|31595.9|19
1626669530000|2021-07-19 04:38:50|31744.9|31604.9|31746|31606|31746.2|31606.2|31744.8|31604.8|7
1626669540000|2021-07-19 04:39:00|31745.7|31605.7|31750.7|31610.7|31751.6|31611.6|31745.7|31605.7|20
1626669550000|2021-07-19 04:39:10|31751.1|31611.1|31745.5|31605.5|31752.2|31612.2|31744.9|31604.9|28
1626669560000|2021-07-19 04:39:20|31747.5|31607.5|31746.8|31606.8|31750.2|31610.2|31745.8|31605.8|24
1626669570000|2021-07-19 04:39:30|31747.5|31607.5|31750.2|31610.2|31750.4|31610.4|31746.2|31606.2|22
1626669580000|2021-07-19 04:39:40|31749.1|31609.1|31749.9|31609.9|31751|31611|31748.7|31608.7|25
1626669590000|2021-07-19 04:39:50|31748.7|31608.7|31745.5|31605.5|31749.6|31609.6|31745.5|31605.5|11
1626669600000|2021-07-19 04:40:00|31745.7|31605.7|31748.6|31608.6|31748.7|31608.7|31745.7|31605.7|12
1626669610000|2021-07-19 04:40:10|31748.4|31608.4|31748.4|31608.4|31748.4|31608.4|31748.4|31608.4|1
1626669620000|2021-07-19 04:40:20|31749.5|31609.5|31750.5|31610.5|31750.6|31610.6|31749.5|31609.5|4
1626669630000|2021-07-19 04:40:30|31750.6|31610.6|31752.2|31612.2|31752.2|31612.2|31750.6|31610.6|6
1626669640000|2021-07-19 04:40:40|31752.5|31612.5|31745|31605|31752.5|31612.5|31745|31605|7
1626669650000|2021-07-19 04:40:50|31747.3|31607.3|31759.1|31619.1|31759.1|31619.1|31747.3|31607.3|18
1626669660000|2021-07-19 04:41:00|31757.8|31617.8|31764.3|31624.3|31765.2|31625.2|31757.8|31617.8|11
1626669670000|2021-07-19 04:41:10|31764.8|31624.8|31764.9|31624.9|31764.9|31624.9|31764.8|31624.8|4
1626669680000|2021-07-19 04:41:20|31764.5|31624.5|31761.7|31621.7|31764.5|31624.5|31761.6|31621.6|10
1626669690000|2021-07-19 04:41:30|31760.7|31620.7|31756.5|31616.5|31761.7|31621.7|31753.2|31613.2|21
1626669700000|2021-07-19 04:41:40|31756.2|31616.2|31754|31614|31758.4|31618.4|31751.8|31611.8|22
1626669710000|2021-07-19 04:41:50|31754.1|31614.1|31745.5|31605.5|31754.1|31614.1|31744.7|31604.7|16
1626669720000|2021-07-19 04:42:00|31745.6|31605.6|31749.8|31609.8|31753.2|31613.2|31745|31605|22
1626669730000|2021-07-19 04:42:10|31749.9|31609.9|31749.7|31609.7|31751.4|31611.4|31748|31608|24
1626669740000|2021-07-19 04:42:20|31748.5|31608.5|31749.3|31609.3|31749.5|31609.5|31747.2|31607.2|19
1626669750000|2021-07-19 04:42:30|31750.5|31610.5|31750.2|31610.2|31752.8|31612.8|31748|31608|26
1626669760000|2021-07-19 04:42:40|31751.9|31611.9|31744.9|31604.9|31751.9|31611.9|31744.9|31604.9|11
1626669770000|2021-07-19 04:42:50|31744.6|31604.6|31745|31605|31745|31605|31744.6|31604.6|3
1626669780000|2021-07-19 04:43:00|31744.8|31604.8|31761.3|31621.3|31763.1|31623.1|31744.8|31604.8|14
1626669790000|2021-07-19 04:43:10|31760.5|31620.5|31759.2|31619.2|31762|31622|31758.2|31618.2|14
1626669800000|2021-07-19 04:43:20|31758.9|31618.9|31758.8|31618.8|31761.4|31621.4|31755.1|31615.1|14
1626669810000|2021-07-19 04:43:30|31758|31618|31757.5|31617.5|31758.1|31618.1|31757.2|31617.2|13
1626669820000|2021-07-19 04:43:40|31757.8|31617.8|31761.2|31621.2|31762.7|31622.7|31757.8|31617.8|24
1626669830000|2021-07-19 04:43:50|31761.3|31621.3|31760.5|31620.5|31761.9|31621.9|31759.9|31619.9|23
1626669840000|2021-07-19 04:44:00|31761.2|31621.2|31761.3|31621.3|31762.1|31622.1|31755.6|31615.6|25
1626669850000|2021-07-19 04:44:10|31760.5|31620.5|31760.4|31620.4|31761.3|31621.3|31759.1|31619.1|7
1626669860000|2021-07-19 04:44:20|31761.1|31621.1|31755.3|31615.3|31761.1|31621.1|31755|31615|11
1626669870000|2021-07-19 04:44:30|31755.4|31615.4|31750.9|31610.9|31757.5|31617.5|31749.9|31609.9|18
1626669880000|2021-07-19 04:44:40|31751.9|31611.9|31751.8|31611.8|31753.1|31613.1|31751.5|31611.5|10
1626669890000|2021-07-19 04:44:50|31752.7|31612.7|31752.5|31612.5|31755.4|31615.4|31752.3|31612.3|11
1626669900000|2021-07-19 04:45:00|31754.5|31614.5|31753.7|31613.7|31756.3|31616.3|31752.5|31612.5|15
1626669910000|2021-07-19 04:45:10|31754.1|31614.1|31752.8|31612.8|31754.6|31614.6|31752.3|31612.3|19
1626669920000|2021-07-19 04:45:20|31753|31613|31755.2|31615.2|31755.2|31615.2|31753|31613|14
1626669930000|2021-07-19 04:45:30|31755.9|31615.9|31752.4|31612.4|31755.9|31615.9|31750.8|31610.8|16
1626669940000|2021-07-19 04:45:40|31753|31613|31753.8|31613.8|31754.1|31614.1|31751|31611|19
1626669950000|2021-07-19 04:45:50|31754.8|31614.8|31769.9|31629.9|31769.9|31629.9|31754.8|31614.8|15
1626669960000|2021-07-19 04:46:00|31772.5|31632.5|31803.4|31663.4|31804|31664|31769.9|31629.9|23
1626669970000|2021-07-19 04:46:10|31804.3|31664.3|31816.1|31676.1|31818.7|31678.7|31804.3|31664.3|21
1626669980000|2021-07-19 04:46:20|31816|31676|31810.8|31670.8|31818.3|31678.3|31810.8|31670.8|22
1626669990000|2021-07-19 04:46:30|31810.1|31670.1|31799.8|31659.8|31810.1|31670.1|31798.3|31658.3|20
1626670000000|2021-07-19 04:46:40|31799.9|31659.9|31807.9|31667.9|31807.9|31667.9|31799.3|31659.3|12
1626670010000|2021-07-19 04:46:50|31805.1|31665.1|31806.1|31666.1|31809|31669|31804.8|31664.8|18
1626670020000|2021-07-19 04:47:00|31806|31666|31819.1|31679.1|31825.5|31685.5|31802.3|31662.3|21
1626670030000|2021-07-19 04:47:10|31818.8|31678.8|31818.5|31678.5|31819.7|31679.7|31818.2|31678.2|16
1626670040000|2021-07-19 04:47:20|31818.6|31678.6|31821.9|31681.9|31821.9|31681.9|31817.8|31677.8|19
1626670050000|2021-07-19 04:47:30|31834.3|31694.3|31837.6|31697.6|31838.2|31698.2|31828.9|31688.9|26
1626670060000|2021-07-19 04:47:40|31837.4|31697.4|31841.7|31701.7|31849.9|31709.9|31837.4|31697.4|31
1626670070000|2021-07-19 04:47:50|31842.2|31702.2|31836.2|31696.2|31842.9|31702.9|31834.8|31694.8|37
1626670080000|2021-07-19 04:48:00|31836.1|31696.1|31826.7|31686.7|31836.1|31696.1|31824.4|31684.4|22
1626670090000|2021-07-19 04:48:10|31827.5|31687.5|31819.8|31679.8|31827.5|31687.5|31819.8|31679.8|23
1626670100000|2021-07-19 04:48:20|31820.8|31680.8|31816.5|31676.5|31820.8|31680.8|31816.5|31676.5|25
1626670110000|2021-07-19 04:48:30|31818|31678|31813.4|31673.4|31818.5|31678.5|31813.4|31673.4|20
1626670120000|2021-07-19 04:48:40|31812.8|31672.8|31813.3|31673.3|31813.4|31673.4|31811.8|31671.8|22
1626670130000|2021-07-19 04:48:50|31813.4|31673.4|31810.1|31670.1|31814.3|31674.3|31810.1|31670.1|21
1626670140000|2021-07-19 04:49:00|31809.7|31669.7|31813.5|31673.5|31814.1|31674.1|31809.7|31669.7|14
1626670150000|2021-07-19 04:49:10|31813.4|31673.4|31813|31673|31813.8|31673.8|31810.5|31670.5|26
1626670160000|2021-07-19 04:49:20|31812.7|31672.7|31809.3|31669.3|31812.7|31672.7|31806.9|31666.9|16
1626670170000|2021-07-19 04:49:30|31811.1|31671.1|31812.9|31672.9|31812.9|31672.9|31806.7|31666.7|24
1626670180000|2021-07-19 04:49:40|31814.6|31674.6|31818.1|31678.1|31823.9|31683.9|31814.6|31674.6|16
1626670190000|2021-07-19 04:49:50|31818.5|31678.5|31822.6|31682.6|31823.9|31683.9|31817.6|31677.6|22
1626670200000|2021-07-19 04:50:00|31822.8|31682.8|31823|31683|31824.2|31684.2|31822.8|31682.8|5
1626670210000|2021-07-19 04:50:10|31822.9|31682.9|31823|31683|31823|31683|31822.9|31682.9|2
1626670220000|2021-07-19 04:50:20|31823.3|31683.3|31826.3|31686.3|31828.6|31688.6|31823.3|31683.3|9
1626670230000|2021-07-19 04:50:30|31820|31680|31824.2|31684.2|31826.3|31686.3|31820|31680|14
1626670240000|2021-07-19 04:50:40|31823.7|31683.7|31820.9|31680.9|31823.7|31683.7|31820.2|31680.2|9
1626670250000|2021-07-19 04:50:50|31820.2|31680.2|31819.4|31679.4|31820.2|31680.2|31819|31679|9
1626670260000|2021-07-19 04:51:00|31819.2|31679.2|31815.6|31675.6|31819.2|31679.2|31810.2|31670.2|15
1626670270000|2021-07-19 04:51:10|31814.7|31674.7|31814.8|31674.8|31817.6|31677.6|31814.6|31674.6|6
1626670280000|2021-07-19 04:51:20|31814|31674|31814.8|31674.8|31815.9|31675.9|31814|31674|3
1626670290000|2021-07-19 04:51:30|31814|31674|31813.4|31673.4|31814|31674|31813.4|31673.4|2
1626670300000|2021-07-19 04:51:40|31812.2|31672.2|31810|31670|31812.2|31672.2|31810|31670|4
1626670310000|2021-07-19 04:51:50|31812|31672|31812.9|31672.9|31816.1|31676.1|31812|31672|11
1626670320000|2021-07-19 04:52:00|31812.8|31672.8|31813.4|31673.4|31815.1|31675.1|31812.8|31672.8|16
1626670330000|2021-07-19 04:52:10|31814|31674|31814.4|31674.4|31814.4|31674.4|31813.4|31673.4|7
1626670340000|2021-07-19 04:52:20|31812.9|31672.9|31805.1|31665.1|31812.9|31672.9|31805.1|31665.1|8
1626670350000|2021-07-19 04:52:30|31804.5|31664.5|31811|31671|31812.9|31672.9|31804.5|31664.5|14
1626670360000|2021-07-19 04:52:40|31807.9|31667.9|31796.7|31656.7|31807.9|31667.9|31796.7|31656.7|13
1626670370000|2021-07-19 04:52:50|31796.6|31656.6|31792.9|31652.9|31796.6|31656.6|31791.2|31651.2|12
1626670380000|2021-07-19 04:53:00|31792.7|31652.7|31789.4|31649.4|31792.7|31652.7|31789.4|31649.4|14
1626670390000|2021-07-19 04:53:10|31789.8|31649.8|31789.8|31649.8|31789.8|31649.8|31789.6|31649.6|5
1626670400000|2021-07-19 04:53:20|31789.6|31649.6|31791.4|31651.4|31791.9|31651.9|31789.6|31649.6|3
1626670410000|2021-07-19 04:53:30|31791.9|31651.9|31799.1|31659.1|31799.1|31659.1|31790.8|31650.8|13
1626670420000|2021-07-19 04:53:40|31800.9|31660.9|31800.4|31660.4|31802.2|31662.2|31800.4|31660.4|5
1626670430000|2021-07-19 04:53:50|31802.2|31662.2|31805.1|31665.1|31809|31669|31800.7|31660.7|24
1626670440000|2021-07-19 04:54:00|31806.9|31666.9|31805.3|31665.3|31807.3|31667.3|31802.2|31662.2|17
1626670450000|2021-07-19 04:54:10|31805.6|31665.6|31803.7|31663.7|31805.6|31665.6|31803.4|31663.4|13
1626670460000|2021-07-19 04:54:20|31803.8|31663.8|31802|31662|31803.8|31663.8|31802|31662|7
1626670470000|2021-07-19 04:54:30|31801.1|31661.1|31799.8|31659.8|31801.6|31661.6|31799.7|31659.7|16
1626670480000|2021-07-19 04:54:40|31799.3|31659.3|31793.7|31653.7|31799.8|31659.8|31793.7|31653.7|7
1626670490000|2021-07-19 04:54:50|31794.4|31654.4|31794.5|31654.5|31794.5|31654.5|31790.3|31650.3|17
1626670500000|2021-07-19 04:55:00|31795|31655|31802.6|31662.6|31802.6|31662.6|31795|31655|5
1626670510000|2021-07-19 04:55:10|31805.4|31665.4|31804.5|31664.5|31808.3|31668.3|31803.4|31663.4|20
1626670520000|2021-07-19 04:55:20|31806.6|31666.6|31808.9|31668.9|31808.9|31668.9|31806.4|31666.4|16
1626670530000|2021-07-19 04:55:30|31808.2|31668.2|31809.2|31669.2|31812.5|31672.5|31800.7|31660.7|13
1626670540000|2021-07-19 04:55:40|31809.6|31669.6|31811.4|31671.4|31814.2|31674.2|31809.6|31669.6|33
1626670550000|2021-07-19 04:55:50|31811.3|31671.3|31810.4|31670.4|31814.6|31674.6|31808.9|31668.9|30
1626670560000|2021-07-19 04:56:00|31805|31665|31804.5|31664.5|31809.6|31669.6|31798.8|31658.8|31
1626670570000|2021-07-19 04:56:10|31804.3|31664.3|31805.6|31665.6|31806.5|31666.5|31803.4|31663.4|24
1626670590000|2021-07-19 04:56:30|31806|31666|31806|31666|31806|31666|31806|31666|1
1626670600000|2021-07-19 04:56:40|31806.1|31666.1|31806.1|31666.1|31806.1|31666.1|31806.1|31666.1|1
1626670610000|2021-07-19 04:56:50|31806|31666|31805|31665|31807.1|31667.1|31805|31665|11
1626670620000|2021-07-19 04:57:00|31805.4|31665.4|31807.4|31667.4|31807.6|31667.6|31802.8|31662.8|12
1626670630000|2021-07-19 04:57:10|31814.1|31674.1|31814.8|31674.8|31815.6|31675.6|31814.1|31674.1|17
1626670640000|2021-07-19 04:57:20|31814.7|31674.7|31812.6|31672.6|31814.7|31674.7|31811|31671|14
1626670650000|2021-07-19 04:57:30|31814.2|31674.2|31812.6|31672.6|31814.2|31674.2|31812.6|31672.6|2
1626670660000|2021-07-19 04:57:40|31814.7|31674.7|31814.7|31674.7|31814.7|31674.7|31812.6|31672.6|6
1626670670000|2021-07-19 04:57:50|31815.2|31675.2|31815.8|31675.8|31815.8|31675.8|31815.2|31675.2|2
1626670680000|2021-07-19 04:58:00|31816|31676|31808.2|31668.2|31816|31676|31801.6|31661.6|11
1626670690000|2021-07-19 04:58:10|31807.3|31667.3|31808.2|31668.2|31808.2|31668.2|31806.1|31666.1|12
1626670720000|2021-07-19 04:58:40|31804.9|31664.9|31804.9|31664.9|31804.9|31664.9|31804.9|31664.9|1
1626670730000|2021-07-19 04:58:50|31805.2|31665.2|31805.2|31665.2|31805.2|31665.2|31804.9|31664.9|3
1626670740000|2021-07-19 04:59:00|31804.9|31664.9|31805.8|31665.8|31805.8|31665.8|31804.9|31664.9|5
1626670750000|2021-07-19 04:59:10|31804.9|31664.9|31805.8|31665.8|31805.8|31665.8|31804.9|31664.9|4
1626670760000|2021-07-19 04:59:20|31804.9|31664.9|31813.5|31673.5|31814.1|31674.1|31804.9|31664.9|12
1626670770000|2021-07-19 04:59:30|31813.8|31673.8|31811.1|31671.1|31814.1|31674.1|31809.3|31669.3|20
1626670780000|2021-07-19 04:59:40|31809.1|31669.1|31814.7|31674.7|31814.7|31674.7|31809.1|31669.1|13
1626670790000|2021-07-19 04:59:50|31814.2|31674.2|31813.8|31673.8|31814.7|31674.7|31812.8|31672.8|17
1626670800000|2021-07-19 05:00:00|31814.1|31674.1|31817.8|31677.8|31817.8|31677.8|31813.9|31673.9|14
1626670810000|2021-07-19 05:00:10|31817.7|31677.7|31820|31680|31820|31680|31817.7|31677.7|6
1626670820000|2021-07-19 05:00:20|31819.2|31679.2|31815.5|31675.5|31819.2|31679.2|31815.5|31675.5|3
1626670830000|2021-07-19 05:00:30|31814.7|31674.7|31813.8|31673.8|31814.7|31674.7|31812.3|31672.3|9
1626670840000|2021-07-19 05:00:40|31810.9|31670.9|31808.3|31668.3|31813.9|31673.9|31807.4|31667.4|20
1626670850000|2021-07-19 05:00:50|31808.6|31668.6|31805.6|31665.6|31810.9|31670.9|31805.6|31665.6|7
1626670860000|2021-07-19 05:01:00|31804.9|31664.9|31802.5|31662.5|31804.9|31664.9|31801.6|31661.6|9
1626670870000|2021-07-19 05:01:10|31803.8|31663.8|31802.4|31662.4|31803.8|31663.8|31802.4|31662.4|8
1626670880000|2021-07-19 05:01:20|31802.7|31662.7|31803.3|31663.3|31804.1|31664.1|31802.7|31662.7|14
1626670890000|2021-07-19 05:01:30|31803.5|31663.5|31803.3|31663.3|31805|31665|31803.3|31663.3|11
1626670900000|2021-07-19 05:01:40|31802.9|31662.9|31798.9|31658.9|31802.9|31662.9|31795.9|31655.9|31
1626670910000|2021-07-19 05:01:50|31799.2|31659.2|31800.5|31660.5|31800.7|31660.7|31798.5|31658.5|29
1626670920000|2021-07-19 05:02:00|31802.5|31662.5|31806.8|31666.8|31811|31671|31802.5|31662.5|14
1626670930000|2021-07-19 05:02:10|31807.7|31667.7|31815.5|31675.5|31816|31676|31807.7|31667.7|29
1626670940000|2021-07-19 05:02:20|31816.6|31676.6|31819.2|31679.2|31820|31680|31815.5|31675.5|17
1626670950000|2021-07-19 05:02:30|31819.6|31679.6|31817.4|31677.4|31820|31680|31813.9|31673.9|20
1626670960000|2021-07-19 05:02:40|31817.5|31677.5|31820|31680|31820|31680|31815.7|31675.7|7
1626670970000|2021-07-19 05:02:50|31818.3|31678.3|31815.4|31675.4|31819.3|31679.3|31810.8|31670.8|28
1626670980000|2021-07-19 05:03:00|31811.5|31671.5|31816.2|31676.2|31818.4|31678.4|31811.5|31671.5|9
1626670990000|2021-07-19 05:03:10|31817.5|31677.5|31818.5|31678.5|31819.4|31679.4|31817.1|31677.1|19
1626671000000|2021-07-19 05:03:20|31818.3|31678.3|31810.7|31670.7|31818.7|31678.7|31810.7|31670.7|24
1626671010000|2021-07-19 05:03:30|31810.9|31670.9|31815.5|31675.5|31816.8|31676.8|31810.9|31670.9|20
1626671020000|2021-07-19 05:03:40|31816.2|31676.2|31811.6|31671.6|31817.2|31677.2|31809.4|31669.4|14
1626671030000|2021-07-19 05:03:50|31809.4|31669.4|31811.2|31671.2|31812.3|31672.3|31809.4|31669.4|13
1626671040000|2021-07-19 05:04:00|31806.3|31666.3|31814.9|31674.9|31814.9|31674.9|31806.3|31666.3|19
1626671050000|2021-07-19 05:04:10|31814.5|31674.5|31822.5|31682.5|31822.5|31682.5|31814.3|31674.3|19
1626671060000|2021-07-19 05:04:20|31822.1|31682.1|31824.5|31684.5|31827.6|31687.6|31820|31680|17
1626671070000|2021-07-19 05:04:30|31824.4|31684.4|31827.6|31687.6|31828.4|31688.4|31822.9|31682.9|31
1626671080000|2021-07-19 05:04:40|31827.7|31687.7|31830.8|31690.8|31831.4|31691.4|31826.7|31686.7|13
1626671090000|2021-07-19 05:04:50|31831.3|31691.3|31832.5|31692.5|31834.8|31694.8|31831.3|31691.3|8
1626671100000|2021-07-19 05:05:00|31833.5|31693.5|31835.5|31695.5|31835.5|31695.5|31831.9|31691.9|12
1626671110000|2021-07-19 05:05:10|31835.4|31695.4|31835.4|31695.4|31835.6|31695.6|31834.5|31694.5|4
1626671120000|2021-07-19 05:05:20|31835.3|31695.3|31841.9|31701.9|31841.9|31701.9|31835.3|31695.3|2
1626671130000|2021-07-19 05:05:30|31843.4|31703.4|31845.5|31705.5|31850|31710|31841.9|31701.9|7
1626671140000|2021-07-19 05:05:40|31845.8|31705.8|31855.7|31715.7|31855.7|31715.7|31845.8|31705.8|18
1626671150000|2021-07-19 05:05:50|31855.6|31715.6|31854.2|31714.2|31855.7|31715.7|31852.8|31712.8|10
1626671160000|2021-07-19 05:06:00|31853.6|31713.6|31849.9|31709.9|31853.6|31713.6|31847.3|31707.3|28
1626671170000|2021-07-19 05:06:10|31849.6|31709.6|31850.9|31710.9|31850.9|31710.9|31849.6|31709.6|9
1626671180000|2021-07-19 05:06:20|31850.6|31710.6|31844.6|31704.6|31850.6|31710.6|31841|31701|4
1626671190000|2021-07-19 05:06:30|31852.3|31712.3|31849.5|31709.5|31852.3|31712.3|31836.9|31696.9|22
1626671200000|2021-07-19 05:06:40|31844.6|31704.6|31835.9|31695.9|31844.6|31704.6|31835.6|31695.6|20
1626671210000|2021-07-19 05:06:50|31835.8|31695.8|31840.1|31700.1|31843.5|31703.5|31835.8|31695.8|18
1626671220000|2021-07-19 05:07:00|31841.2|31701.2|31847.7|31707.7|31848.8|31708.8|31841.2|31701.2|9
1626671230000|2021-07-19 05:07:10|31847.2|31707.2|31849.4|31709.4|31849.4|31709.4|31843.7|31703.7|13
1626671240000|2021-07-19 05:07:20|31847.9|31707.9|31853.5|31713.5|31856.6|31716.6|31847.9|31707.9|20
1626671250000|2021-07-19 05:07:30|31855.3|31715.3|31852.4|31712.4|31856|31716|31852.3|31712.3|27
1626671260000|2021-07-19 05:07:40|31852.6|31712.6|31850.3|31710.3|31853.9|31713.9|31850.2|31710.2|19
1626671270000|2021-07-19 05:07:50|31849.8|31709.8|31849.6|31709.6|31850.8|31710.8|31849.6|31709.6|7
1626671280000|2021-07-19 05:08:00|31850.8|31710.8|31852.9|31712.9|31852.9|31712.9|31849.1|31709.1|6
1626671290000|2021-07-19 05:08:10|31850.8|31710.8|31850.6|31710.6|31852.9|31712.9|31850.5|31710.5|5
1626671300000|2021-07-19 05:08:20|31850.7|31710.7|31851.3|31711.3|31851.3|31711.3|31850.4|31710.4|5
1626671310000|2021-07-19 05:08:30|31851.2|31711.2|31851.4|31711.4|31851.4|31711.4|31850.7|31710.7|4
1626671320000|2021-07-19 05:08:40|31851.3|31711.3|31846.5|31706.5|31851.5|31711.5|31846.5|31706.5|16
1626671330000|2021-07-19 05:08:50|31843.8|31703.8|31841.1|31701.1|31843.8|31703.8|31841.1|31701.1|4
1626671340000|2021-07-19 05:09:00|31841.2|31701.2|31842.6|31702.6|31842.6|31702.6|31841.2|31701.2|4
1626671350000|2021-07-19 05:09:10|31842.5|31702.5|31824.6|31684.6|31843.4|31703.4|31815.4|31675.4|27
1626671360000|2021-07-19 05:09:20|31830.7|31690.7|31823.7|31683.7|31840.1|31700.1|31823.1|31683.1|20
1626671370000|2021-07-19 05:09:30|31823.6|31683.6|31812.4|31672.4|31825.4|31685.4|31812.4|31672.4|27
1626671380000|2021-07-19 05:09:40|31812.3|31672.3|31820.6|31680.6|31820.6|31680.6|31812|31672|26
1626671390000|2021-07-19 05:09:50|31819.8|31679.8|31817.5|31677.5|31822.2|31682.2|31814.4|31674.4|27
1626671400000|2021-07-19 05:10:00|31817.8|31677.8|31821.3|31681.3|31821.3|31681.3|31817.6|31677.6|21
1626671410000|2021-07-19 05:10:10|31821.5|31681.5|31817.4|31677.4|31822.3|31682.3|31815.3|31675.3|22
1626671420000|2021-07-19 05:10:20|31816.8|31676.8|31814.3|31674.3|31816.8|31676.8|31814.3|31674.3|21
1626671430000|2021-07-19 05:10:30|31814.9|31674.9|31815.1|31675.1|31817.5|31677.5|31814.3|31674.3|28
1626671440000|2021-07-19 05:10:40|31814.5|31674.5|31825.9|31685.9|31825.9|31685.9|31814.5|31674.5|12
1626671450000|2021-07-19 05:10:50|31825.2|31685.2|31822.6|31682.6|31825.2|31685.2|31821.9|31681.9|19
1626671460000|2021-07-19 05:11:00|31822.7|31682.7|31823.9|31683.9|31826.5|31686.5|31820.2|31680.2|21
1626671470000|2021-07-19 05:11:10|31823.1|31683.1|31822.7|31682.7|31824.3|31684.3|31821.3|31681.3|12
1626671480000|2021-07-19 05:11:20|31822.6|31682.6|31823.6|31683.6|31824|31684|31821.6|31681.6|21
1626671490000|2021-07-19 05:11:30|31823.3|31683.3|31817.8|31677.8|31823.6|31683.6|31817.8|31677.8|18
1626671500000|2021-07-19 05:11:40|31817.7|31677.7|31813.9|31673.9|31819.1|31679.1|31813.4|31673.4|17
1626671510000|2021-07-19 05:11:50|31813.2|31673.2|31811.9|31671.9|31816.9|31676.9|31811.3|31671.3|19
1626671520000|2021-07-19 05:12:00|31814.4|31674.4|31819.6|31679.6|31819.6|31679.6|31812.2|31672.2|22
1626671530000|2021-07-19 05:12:10|31820.7|31680.7|31812.5|31672.5|31820.7|31680.7|31812.5|31672.5|24
1626671540000|2021-07-19 05:12:20|31812.3|31672.3|31809.5|31669.5|31814.8|31674.8|31809.4|31669.4|14
1626671550000|2021-07-19 05:12:30|31808.5|31668.5|31808.3|31668.3|31808.6|31668.6|31808|31668|9
1626671560000|2021-07-19 05:12:40|31808.2|31668.2|31807.5|31667.5|31812|31672|31807|31667|14
1626671570000|2021-07-19 05:12:50|31807.8|31667.8|31808|31668|31808|31668|31807.5|31667.5|5
1626671580000|2021-07-19 05:13:00|31808.2|31668.2|31809.6|31669.6|31810.7|31670.7|31808|31668|12
1626671590000|2021-07-19 05:13:10|31809|31669|31808.5|31668.5|31812.7|31672.7|31808.5|31668.5|6
1626671600000|2021-07-19 05:13:20|31812.4|31672.4|31805.6|31665.6|31812.4|31672.4|31805.6|31665.6|16
1626671610000|2021-07-19 05:13:30|31809.8|31669.8|31811.8|31671.8|31813.8|31673.8|31805.4|31665.4|11
1626671620000|2021-07-19 05:13:40|31810.8|31670.8|31810.8|31670.8|31810.8|31670.8|31810.8|31670.8|1
1626671630000|2021-07-19 05:13:50|31810.4|31670.4|31801.4|31661.4|31810.9|31670.9|31801.4|31661.4|5
1626671640000|2021-07-19 05:14:00|31805.8|31665.8|31805.3|31665.3|31805.8|31665.8|31805.3|31665.3|3
1626671650000|2021-07-19 05:14:10|31805|31665|31804.8|31664.8|31805|31665|31804.8|31664.8|2
1626671670000|2021-07-19 05:14:30|31805.2|31665.2|31805.3|31665.3|31805.3|31665.3|31805.2|31665.2|2
1626671680000|2021-07-19 05:14:40|31805.4|31665.4|31804.1|31664.1|31805.4|31665.4|31804.1|31664.1|5
1626671690000|2021-07-19 05:14:50|31803.8|31663.8|31803.3|31663.3|31804.4|31664.4|31800.7|31660.7|18
1626671700000|2021-07-19 05:15:00|31802.2|31662.2|31795.8|31655.8|31805.8|31665.8|31795.6|31655.6|12
1626671710000|2021-07-19 05:15:10|31796.2|31656.2|31796.5|31656.5|31797.2|31657.2|31795.2|31655.2|9
1626671720000|2021-07-19 05:15:20|31799|31659|31807.4|31667.4|31807.4|31667.4|31798.5|31658.5|13
1626671730000|2021-07-19 05:15:30|31807.7|31667.7|31809.7|31669.7|31811.6|31671.6|31807.7|31667.7|19
1626671740000|2021-07-19 05:15:40|31809.6|31669.6|31807.1|31667.1|31811.2|31671.2|31797.9|31657.9|25
1626671750000|2021-07-19 05:15:50|31803.1|31663.1|31803.5|31663.5|31803.6|31663.6|31800.6|31660.6|23
1626671760000|2021-07-19 05:16:00|31803|31663|31806.7|31666.7|31809.8|31669.8|31803|31663|19
1626671770000|2021-07-19 05:16:10|31806.2|31666.2|31807.7|31667.7|31812.3|31672.3|31806.2|31666.2|14
1626671780000|2021-07-19 05:16:20|31807.8|31667.8|31808.2|31668.2|31808.2|31668.2|31807.8|31667.8|3
1626671790000|2021-07-19 05:16:30|31808.1|31668.1|31810.7|31670.7|31810.7|31670.7|31808|31668|4
1626671800000|2021-07-19 05:16:40|31811.1|31671.1|31811.1|31671.1|31811.1|31671.1|31810.7|31670.7|3
1626671810000|2021-07-19 05:16:50|31810.8|31670.8|31808.3|31668.3|31810.8|31670.8|31807.9|31667.9|5
1626671820000|2021-07-19 05:17:00|31808|31668|31810.7|31670.7|31811.1|31671.1|31806.5|31666.5|11
1626671830000|2021-07-19 05:17:10|31811.1|31671.1|31817.1|31677.1|31818.3|31678.3|31810.2|31670.2|18
1626671840000|2021-07-19 05:17:20|31815.7|31675.7|31806|31666|31815.7|31675.7|31806|31666|7
1626671850000|2021-07-19 05:17:30|31807.1|31667.1|31800.7|31660.7|31807.5|31667.5|31799.4|31659.4|16
1626671860000|2021-07-19 05:17:40|31802.3|31662.3|31801.4|31661.4|31802.3|31662.3|31800.6|31660.6|7
1626671870000|2021-07-19 05:17:50|31800.8|31660.8|31796.4|31656.4|31801.1|31661.1|31796|31656|19
1626671880000|2021-07-19 05:18:00|31794.7|31654.7|31793.8|31653.8|31796.2|31656.2|31793.3|31653.3|12
1626671890000|2021-07-19 05:18:10|31793|31653|31791.2|31651.2|31794.6|31654.6|31791.2|31651.2|9
1626671900000|2021-07-19 05:18:20|31790.6|31650.6|31789.7|31649.7|31791.1|31651.1|31789.2|31649.2|9
1626671910000|2021-07-19 05:18:30|31789.2|31649.2|31790.1|31650.1|31790.2|31650.2|31789.2|31649.2|6
1626671920000|2021-07-19 05:18:40|31788|31648|31788|31648|31788|31648|31787.9|31647.9|3
1626671940000|2021-07-19 05:19:00|31790.1|31650.1|31795.7|31655.7|31795.7|31655.7|31790.1|31650.1|23
1626671950000|2021-07-19 05:19:10|31794.4|31654.4|31798.6|31658.6|31798.6|31658.6|31794.2|31654.2|12
1626671960000|2021-07-19 05:19:20|31797.8|31657.8|31792.8|31652.8|31798.9|31658.9|31792.5|31652.5|7
1626671970000|2021-07-19 05:19:30|31789.3|31649.3|31788.5|31648.5|31789.3|31649.3|31788.5|31648.5|5
1626671980000|2021-07-19 05:19:40|31788.1|31648.1|31785.2|31645.2|31788.1|31648.1|31785.2|31645.2|9
1626671990000|2021-07-19 05:19:50|31785.4|31645.4|31786.8|31646.8|31789.1|31649.1|31785.2|31645.2|25
1626672000000|2021-07-19 05:20:00|31785.8|31645.8|31786.9|31646.9|31787.2|31647.2|31785.2|31645.2|14
1626672010000|2021-07-19 05:20:10|31788.7|31648.7|31788|31648|31789.8|31649.8|31788|31648|15
1626672020000|2021-07-19 05:20:20|31789.1|31649.1|31763|31623|31789.1|31649.1|31758.4|31618.4|12
1626672030000|2021-07-19 05:20:30|31760.8|31620.8|31756.9|31616.9|31764.6|31624.6|31756.9|31616.9|20
1626672040000|2021-07-19 05:20:40|31761.1|31621.1|31756.9|31616.9|31763.7|31623.7|31755.3|31615.3|11
1626672050000|2021-07-19 05:20:50|31757.8|31617.8|31756.4|31616.4|31759.1|31619.1|31755.6|31615.6|16
1626672060000|2021-07-19 05:21:00|31755.9|31615.9|31759|31619|31759|31619|31755.9|31615.9|8
1626672070000|2021-07-19 05:21:10|31758|31618|31757.5|31617.5|31758|31618|31756.7|31616.7|8
1626672080000|2021-07-19 05:21:20|31757.8|31617.8|31777.8|31637.8|31777.8|31637.8|31757.8|31617.8|17
1626672090000|2021-07-19 05:21:30|31770.7|31630.7|31764.3|31624.3|31775.2|31635.2|31761.7|31621.7|15
1626672100000|2021-07-19 05:21:40|31767.7|31627.7|31754.8|31614.8|31768|31628|31754.8|31614.8|9
1626672110000|2021-07-19 05:21:50|31754.4|31614.4|31747.2|31607.2|31754.4|31614.4|31747.2|31607.2|8
1626672120000|2021-07-19 05:22:00|31746.6|31606.6|31752.3|31612.3|31752.3|31612.3|31746.6|31606.6|2
1626672130000|2021-07-19 05:22:10|31753.6|31613.6|31753.9|31613.9|31753.9|31613.9|31753.6|31613.6|2
1626672140000|2021-07-19 05:22:20|31754|31614|31761|31621|31762.1|31622.1|31754|31614|25
1626672150000|2021-07-19 05:22:30|31761.3|31621.3|31761.1|31621.1|31762.1|31622.1|31760.7|31620.7|21
1626672160000|2021-07-19 05:22:40|31761.2|31621.2|31761.8|31621.8|31761.9|31621.9|31760.4|31620.4|15
1626672170000|2021-07-19 05:22:50|31763.3|31623.3|31762.2|31622.2|31763.5|31623.5|31762.2|31622.2|15
1626672180000|2021-07-19 05:23:00|31761.4|31621.4|31762.1|31622.1|31762.1|31622.1|31761.4|31621.4|2
1626672190000|2021-07-19 05:23:10|31762.2|31622.2|31765.4|31625.4|31767.6|31627.6|31762.2|31622.2|17
1626672200000|2021-07-19 05:23:20|31765.2|31625.2|31763.4|31623.4|31766.6|31626.6|31763.2|31623.2|13
1626672210000|2021-07-19 05:23:30|31763.2|31623.2|31762.5|31622.5|31763.2|31623.2|31761.7|31621.7|11
1626672220000|2021-07-19 05:23:40|31761.5|31621.5|31758.5|31618.5|31762.5|31622.5|31758.5|31618.5|16
1626672230000|2021-07-19 05:23:50|31756.8|31616.8|31752.3|31612.3|31759.8|31619.8|31752.2|31612.2|7
1626672240000|2021-07-19 05:24:00|31757|31617|31757.3|31617.3|31757.3|31617.3|31752.3|31612.3|4
1626672250000|2021-07-19 05:24:10|31752.2|31612.2|31746.3|31606.3|31759.1|31619.1|31743.3|31603.3|11
1626672260000|2021-07-19 05:24:20|31752.4|31612.4|31743.7|31603.7|31752.6|31612.6|31743.7|31603.7|20
1626672270000|2021-07-19 05:24:30|31742.8|31602.8|31744.3|31604.3|31754|31614|31742.2|31602.2|27
1626672280000|2021-07-19 05:24:40|31744.7|31604.7|31747.1|31607.1|31755.8|31615.8|31740.3|31600.3|19
1626672290000|2021-07-19 05:24:50|31745.9|31605.9|31745.3|31605.3|31747.3|31607.3|31745.3|31605.3|16
1626672300000|2021-07-19 05:25:00|31744.9|31604.9|31750.8|31610.8|31754.1|31614.1|31744.9|31604.9|21
1626672310000|2021-07-19 05:25:10|31753.2|31613.2|31758.4|31618.4|31760|31620|31753.2|31613.2|20
1626672320000|2021-07-19 05:25:20|31757.8|31617.8|31757.3|31617.3|31757.8|31617.8|31756.4|31616.4|4
1626672330000|2021-07-19 05:25:30|31757.2|31617.2|31757.5|31617.5|31758.1|31618.1|31756.7|31616.7|10
1626672340000|2021-07-19 05:25:40|31757|31617|31756.9|31616.9|31757.5|31617.5|31756.5|31616.5|7
1626672350000|2021-07-19 05:25:50|31757.6|31617.6|31758.2|31618.2|31758.2|31618.2|31756.8|31616.8|8
1626672360000|2021-07-19 05:26:00|31757.8|31617.8|31757.1|31617.1|31757.8|31617.8|31756.5|31616.5|8
1626672370000|2021-07-19 05:26:10|31757.2|31617.2|31756.7|31616.7|31757.4|31617.4|31756.4|31616.4|14
1626672380000|2021-07-19 05:26:20|31757.8|31617.8|31756.3|31616.3|31757.8|31617.8|31756|31616|17
1626672390000|2021-07-19 05:26:30|31756|31616|31749.6|31609.6|31756.4|31616.4|31749.6|31609.6|14
1626672400000|2021-07-19 05:26:40|31749.4|31609.4|31731.9|31591.9|31753.8|31613.8|31731.9|31591.9|20
1626672410000|2021-07-19 05:26:50|31728.4|31588.4|31736.2|31596.2|31737.5|31597.5|31726.7|31586.7|31
1626672420000|2021-07-19 05:27:00|31736.7|31596.7|31737.7|31597.7|31737.7|31597.7|31736.3|31596.3|8
1626672430000|2021-07-19 05:27:10|31737.3|31597.3|31737.5|31597.5|31737.5|31597.5|31737.3|31597.3|3
1626672440000|2021-07-19 05:27:20|31736.8|31596.8|31734.7|31594.7|31736.8|31596.8|31734.7|31594.7|5
1626672450000|2021-07-19 05:27:30|31733.9|31593.9|31740|31600|31740|31600|31733.9|31593.9|10
1626672460000|2021-07-19 05:27:40|31739.5|31599.5|31738.6|31598.6|31739.5|31599.5|31738.2|31598.2|5
1626672470000|2021-07-19 05:27:50|31739|31599|31739.2|31599.2|31739.7|31599.7|31739|31599|4
1626672480000|2021-07-19 05:28:00|31739.5|31599.5|31739.2|31599.2|31739.5|31599.5|31739.2|31599.2|2
1626672490000|2021-07-19 05:28:10|31740|31600|31739.4|31599.4|31740|31600|31739.4|31599.4|3
1626672500000|2021-07-19 05:28:20|31735|31595|31737.9|31597.9|31742|31602|31733.7|31593.7|14
1626672510000|2021-07-19 05:28:30|31736.4|31596.4|31734.4|31594.4|31736.4|31596.4|31733|31593|11
1626672520000|2021-07-19 05:28:40|31734.9|31594.9|31738.3|31598.3|31739.6|31599.6|31734.7|31594.7|11
1626672530000|2021-07-19 05:28:50|31738.4|31598.4|31739.8|31599.8|31741|31601|31737.1|31597.1|24
1626672540000|2021-07-19 05:29:00|31740.3|31600.3|31743.8|31603.8|31743.8|31603.8|31739.8|31599.8|20
1626672550000|2021-07-19 05:29:10|31744.1|31604.1|31749.6|31609.6|31749.6|31609.6|31744.1|31604.1|12
1626672560000|2021-07-19 05:29:20|31749.8|31609.8|31753.6|31613.6|31753.7|31613.7|31749.8|31609.8|13
1626672570000|2021-07-19 05:29:30|31753.7|31613.7|31753.9|31613.9|31753.9|31613.9|31753.2|31613.2|4
1626672580000|2021-07-19 05:29:40|31758.1|31618.1|31758.1|31618.1|31758.1|31618.1|31758.1|31618.1|1
1626672590000|2021-07-19 05:29:50|31757.9|31617.9|31750.1|31610.1|31757.9|31617.9|31749.5|31609.5|8
1626672600000|2021-07-19 05:30:00|31749.5|31609.5|31748.2|31608.2|31750.6|31610.6|31748.2|31608.2|9
1626672610000|2021-07-19 05:30:10|31750.8|31610.8|31758.3|31618.3|31758.8|31618.8|31750.4|31610.4|22
1626672620000|2021-07-19 05:30:20|31758.4|31618.4|31761.8|31621.8|31762.8|31622.8|31757.9|31617.9|25
1626672630000|2021-07-19 05:30:30|31761.4|31621.4|31770|31630|31770|31630|31761.4|31621.4|30
1626672640000|2021-07-19 05:30:40|31769.7|31629.7|31768.6|31628.6|31770|31630|31768.1|31628.1|24
1626672650000|2021-07-19 05:30:50|31768.7|31628.7|31767.3|31627.3|31768.7|31628.7|31765.5|31625.5|25
1626672660000|2021-07-19 05:31:00|31767|31627|31764.9|31624.9|31767.3|31627.3|31763.1|31623.1|20
1626672680000|2021-07-19 05:31:20|31765.5|31625.5|31765|31625|31765.5|31625.5|31764.9|31624.9|13
1626672690000|2021-07-19 05:31:30|31765.2|31625.2|31761.2|31621.2|31765.5|31625.5|31760.7|31620.7|26
1626672700000|2021-07-19 05:31:40|31761.6|31621.6|31762.5|31622.5|31763.7|31623.7|31761.1|31621.1|22
1626672710000|2021-07-19 05:31:50|31763.2|31623.2|31765.7|31625.7|31765.7|31625.7|31761.6|31621.6|6
1626672720000|2021-07-19 05:32:00|31768.9|31628.9|31761.2|31621.2|31770.2|31630.2|31761.2|31621.2|21
1626672730000|2021-07-19 05:32:10|31761.1|31621.1|31761.2|31621.2|31761.2|31621.2|31761.1|31621.1|2
1626672740000|2021-07-19 05:32:20|31761.1|31621.1|31761.2|31621.2|31761.8|31621.8|31761.1|31621.1|3
1626672750000|2021-07-19 05:32:30|31761.1|31621.1|31748.6|31608.6|31761.2|31621.2|31746|31606|26
1626672760000|2021-07-19 05:32:40|31749.2|31609.2|31752.9|31612.9|31753.7|31613.7|31749.2|31609.2|26
1626672770000|2021-07-19 05:32:50|31752.3|31612.3|31764.2|31624.2|31765.7|31625.7|31751.4|31611.4|14
1626672780000|2021-07-19 05:33:00|31763.8|31623.8|31767.8|31627.8|31767.8|31627.8|31763.7|31623.7|24
1626672790000|2021-07-19 05:33:10|31768.7|31628.7|31770.6|31630.6|31770.6|31630.6|31767.6|31627.6|15
1626672800000|2021-07-19 05:33:20|31770.5|31630.5|31771.4|31631.4|31771.8|31631.8|31769.7|31629.7|21
1626672810000|2021-07-19 05:33:30|31771.6|31631.6|31773.1|31633.1|31773.2|31633.2|31771|31631|25
1626672820000|2021-07-19 05:33:40|31773.2|31633.2|31774.3|31634.3|31775.1|31635.1|31773.2|31633.2|4
1626672830000|2021-07-19 05:33:50|31773.6|31633.6|31779.1|31639.1|31779.1|31639.1|31773.6|31633.6|21
1626672840000|2021-07-19 05:34:00|31779.8|31639.8|31784.2|31644.2|31784.2|31644.2|31779.8|31639.8|19
1626672850000|2021-07-19 05:34:10|31784.5|31644.5|31786.7|31646.7|31786.7|31646.7|31784.5|31644.5|15
1626672860000|2021-07-19 05:34:20|31786.8|31646.8|31791.6|31651.6|31793|31653|31786.8|31646.8|17
1626672870000|2021-07-19 05:34:30|31791.7|31651.7|31790.4|31650.4|31793.5|31653.5|31789.8|31649.8|16
1626672880000|2021-07-19 05:34:40|31788.6|31648.6|31790.9|31650.9|31791|31651|31788.6|31648.6|5
1626672890000|2021-07-19 05:34:50|31790.4|31650.4|31775.4|31635.4|31790.4|31650.4|31774.1|31634.1|29
1626672900000|2021-07-19 05:35:00|31776.4|31636.4|31786.1|31646.1|31786.1|31646.1|31775.2|31635.2|21
1626672910000|2021-07-19 05:35:10|31787.4|31647.4|31788.4|31648.4|31788.4|31648.4|31784.3|31644.3|12
1626672920000|2021-07-19 05:35:20|31789|31649|31789|31649|31789.7|31649.7|31787.8|31647.8|26
1626672930000|2021-07-19 05:35:30|31788.7|31648.7|31788.3|31648.3|31789.3|31649.3|31788.2|31648.2|20
1626672940000|2021-07-19 05:35:40|31788.8|31648.8|31784.5|31644.5|31790.4|31650.4|31784.3|31644.3|17
1626672950000|2021-07-19 05:35:50|31785.1|31645.1|31783.9|31643.9|31785.1|31645.1|31781.4|31641.4|18
1626672960000|2021-07-19 05:36:00|31782.7|31642.7|31767.9|31627.9|31782.8|31642.8|31766.3|31626.3|22
1626672970000|2021-07-19 05:36:10|31768.1|31628.1|31767.6|31627.6|31771.2|31631.2|31767.6|31627.6|15
1626672980000|2021-07-19 05:36:20|31768|31628|31765.7|31625.7|31768|31628|31765.2|31625.2|12
1626672990000|2021-07-19 05:36:30|31764.3|31624.3|31764.1|31624.1|31781.4|31641.4|31764.1|31624.1|9
1626673000000|2021-07-19 05:36:40|31781.4|31641.4|31762.7|31622.7|31790.3|31650.3|31762.7|31622.7|31
1626673010000|2021-07-19 05:36:50|31763.3|31623.3|31759.3|31619.3|31776.5|31636.5|31759.3|31619.3|26
1626673020000|2021-07-19 05:37:00|31757.7|31617.7|31753.4|31613.4|31763.2|31623.2|31752.4|31612.4|14
1626673030000|2021-07-19 05:37:10|31753.5|31613.5|31753.6|31613.6|31763.8|31623.8|31752.8|31612.8|8
1626673040000|2021-07-19 05:37:20|31752.4|31612.4|31747.3|31607.3|31752.4|31612.4|31745.1|31605.1|31
1626673050000|2021-07-19 05:37:30|31746.3|31606.3|31742.4|31602.4|31746.3|31606.3|31740.3|31600.3|19
1626673060000|2021-07-19 05:37:40|31770.1|31630.1|31763.9|31623.9|31770.1|31630.1|31753.7|31613.7|14
1626673070000|2021-07-19 05:37:50|31753.7|31613.7|31770.1|31630.1|31770.1|31630.1|31750.7|31610.7|14
1626673080000|2021-07-19 05:38:00|31763.9|31623.9|31763.9|31623.9|31764.1|31624.1|31750.7|31610.7|12
1626673090000|2021-07-19 05:38:10|31760|31620|31759.2|31619.2|31761.5|31621.5|31755.5|31615.5|26
1626673100000|2021-07-19 05:38:20|31757.8|31617.8|31760.1|31620.1|31760.5|31620.5|31757.1|31617.1|13
1626673110000|2021-07-19 05:38:30|31760.3|31620.3|31761.9|31621.9|31761.9|31621.9|31758|31618|14
1626673120000|2021-07-19 05:38:40|31762.3|31622.3|31759.9|31619.9|31762.9|31622.9|31758.5|31618.5|12
1626673130000|2021-07-19 05:38:50|31758.7|31618.7|31762.2|31622.2|31762.9|31622.9|31758.7|31618.7|8
1626673140000|2021-07-19 05:39:00|31762.6|31622.6|31763.6|31623.6|31763.6|31623.6|31762.6|31622.6|3
1626673150000|2021-07-19 05:39:10|31766.4|31626.4|31769.9|31629.9|31770|31630|31766.4|31626.4|8
1626673160000|2021-07-19 05:39:20|31770.5|31630.5|31770.1|31630.1|31770.6|31630.6|31767.7|31627.7|10
1626673170000|2021-07-19 05:39:30|31771.6|31631.6|31766.3|31626.3|31772.4|31632.4|31766.3|31626.3|9
1626673180000|2021-07-19 05:39:40|31766.5|31626.5|31768.4|31628.4|31768.4|31628.4|31766.5|31626.5|5
1626673190000|2021-07-19 05:39:50|31766.3|31626.3|31765|31625|31766.3|31626.3|31762|31622|18
1626673200000|2021-07-19 05:40:00|31766.2|31626.2|31768.5|31628.5|31768.7|31628.7|31765.6|31625.6|12
1626673210000|2021-07-19 05:40:10|31768.6|31628.6|31771.2|31631.2|31771.2|31631.2|31768.6|31628.6|3
1626673220000|2021-07-19 05:40:20|31770.8|31630.8|31779.2|31639.2|31779.4|31639.4|31770|31630|22
1626673230000|2021-07-19 05:40:30|31781.8|31641.8|31778.9|31638.9|31781.8|31641.8|31777|31637|13
1626673240000|2021-07-19 05:40:40|31774.2|31634.2|31770.3|31630.3|31774.2|31634.2|31769.8|31629.8|7
1626673250000|2021-07-19 05:40:50|31768.8|31628.8|31772.5|31632.5|31773.2|31633.2|31762.6|31622.6|17
1626673260000|2021-07-19 05:41:00|31767.5|31627.5|31784.3|31644.3|31784.3|31644.3|31767.5|31627.5|23
1626673270000|2021-07-19 05:41:10|31783|31643|31784.7|31644.7|31784.7|31644.7|31782.9|31642.9|18
1626673280000|2021-07-19 05:41:20|31785.8|31645.8|31785.7|31645.7|31786.1|31646.1|31785.7|31645.7|11
1626673290000|2021-07-19 05:41:30|31785.9|31645.9|31784.7|31644.7|31785.9|31645.9|31784.6|31644.6|9
1626673300000|2021-07-19 05:41:40|31784.5|31644.5|31785.6|31645.6|31785.6|31645.6|31784.1|31644.1|15
1626673310000|2021-07-19 05:41:50|31785.8|31645.8|31785.5|31645.5|31790.6|31650.6|31785.3|31645.3|14
1626673320000|2021-07-19 05:42:00|31785.6|31645.6|31789.1|31649.1|31789.1|31649.1|31785.6|31645.6|20
1626673330000|2021-07-19 05:42:10|31789.3|31649.3|31787|31647|31789.3|31649.3|31787|31647|5
1626673340000|2021-07-19 05:42:20|31788.7|31648.7|31776.6|31636.6|31788.7|31648.7|31775.6|31635.6|11
1626673350000|2021-07-19 05:42:30|31774.9|31634.9|31786|31646|31788.1|31648.1|31774.8|31634.8|17
1626673360000|2021-07-19 05:42:40|31785.8|31645.8|31787.4|31647.4|31789.6|31649.6|31783.7|31643.7|23
1626673370000|2021-07-19 05:42:50|31787.8|31647.8|31787.8|31647.8|31788|31648|31787|31647|6
1626673380000|2021-07-19 05:43:00|31788|31648|31787.8|31647.8|31788.1|31648.1|31787.8|31647.8|4
1626673390000|2021-07-19 05:43:10|31788|31648|31792.6|31652.6|31792.8|31652.8|31786.5|31646.5|9
1626673400000|2021-07-19 05:43:20|31792.7|31652.7|31789|31649|31792.7|31652.7|31788.8|31648.8|14
1626673420000|2021-07-19 05:43:40|31789.1|31649.1|31788.7|31648.7|31789.4|31649.4|31787.6|31647.6|5
1626673430000|2021-07-19 05:43:50|31788.8|31648.8|31777.8|31637.8|31791.9|31651.9|31776.6|31636.6|22
1626673440000|2021-07-19 05:44:00|31778|31638|31776.4|31636.4|31779.4|31639.4|31776.4|31636.4|15
1626673450000|2021-07-19 05:44:10|31776|31636|31776|31636|31777.1|31637.1|31774.4|31634.4|7
1626673460000|2021-07-19 05:44:20|31776.7|31636.7|31776|31636|31778|31638|31776|31636|3
1626673470000|2021-07-19 05:44:30|31776.5|31636.5|31782.4|31642.4|31784.7|31644.7|31774|31634|22
1626673480000|2021-07-19 05:44:40|31781.5|31641.5|31778.7|31638.7|31782.4|31642.4|31778.7|31638.7|8
1626673490000|2021-07-19 05:44:50|31778.3|31638.3|31770.5|31630.5|31782.4|31642.4|31766.2|31626.2|13
1626673500000|2021-07-19 05:45:00|31769.9|31629.9|31775|31635|31775|31635|31769.9|31629.9|6
1626673510000|2021-07-19 05:45:10|31775.7|31635.7|31780|31640|31780|31640|31775.7|31635.7|3
1626673520000|2021-07-19 05:45:20|31784.6|31644.6|31784.6|31644.6|31784.6|31644.6|31784.6|31644.6|1
1626673530000|2021-07-19 05:45:30|31784.3|31644.3|31786.1|31646.1|31788.6|31648.6|31784.3|31644.3|7
1626673540000|2021-07-19 05:45:40|31787.7|31647.7|31834.6|31694.6|31835.9|31695.9|31783.2|31643.2|30
1626673550000|2021-07-19 05:45:50|31834.7|31694.7|31847.6|31707.6|31847.6|31707.6|31833.5|31693.5|30
1626673560000|2021-07-19 05:46:00|31848.6|31708.6|31847.9|31707.9|31850|31710|31843.5|31703.5|22
1626673570000|2021-07-19 05:46:10|31853.1|31713.1|31864.1|31724.1|31869|31729|31853.1|31713.1|28
1626673580000|2021-07-19 05:46:20|31864.3|31724.3|31855.2|31715.2|31866.2|31726.2|31847.5|31707.5|19
1626673590000|2021-07-19 05:46:30|31853.7|31713.7|31858.5|31718.5|31859.2|31719.2|31849.5|31709.5|31
1626673600000|2021-07-19 05:46:40|31857.6|31717.6|31857.2|31717.2|31857.7|31717.7|31850.2|31710.2|27
1626673610000|2021-07-19 05:46:50|31858.1|31718.1|31856|31716|31858.6|31718.6|31856|31716|14
1626673620000|2021-07-19 05:47:00|31856.2|31716.2|31852.9|31712.9|31858.2|31718.2|31851.8|31711.8|18
1626673630000|2021-07-19 05:47:10|31852.1|31712.1|31851.9|31711.9|31854.1|31714.1|31849.7|31709.7|21
1626673640000|2021-07-19 05:47:20|31851.8|31711.8|31858.2|31718.2|31858.2|31718.2|31851.5|31711.5|18
1626673650000|2021-07-19 05:47:30|31859.3|31719.3|31884|31744|31886.2|31746.2|31857.6|31717.6|17
1626673660000|2021-07-19 05:47:40|31885.5|31745.5|31887.5|31747.5|31891.5|31751.5|31883.6|31743.6|21
1626673670000|2021-07-19 05:47:50|31888.6|31748.6|31883.5|31743.5|31888.6|31748.6|31883|31743|12
1626673680000|2021-07-19 05:48:00|31883.2|31743.2|31875.2|31735.2|31885.1|31745.1|31875.2|31735.2|23
1626673690000|2021-07-19 05:48:10|31875.4|31735.4|31875.1|31735.1|31875.8|31735.8|31873.4|31733.4|15
1626673700000|2021-07-19 05:48:20|31875.6|31735.6|31884.4|31744.4|31887.2|31747.2|31874|31734|24
1626673710000|2021-07-19 05:48:30|31891.3|31751.3|31932.5|31792.5|31932.5|31792.5|31887.3|31747.3|27
1626673720000|2021-07-19 05:48:40|31932.3|31792.3|31942.5|31802.5|31942.5|31802.5|31921.1|31781.1|19
1626673730000|2021-07-19 05:48:50|31941.8|31801.8|31940.7|31800.7|31953.8|31813.8|31940.7|31800.7|15
1626673740000|2021-07-19 05:49:00|31939.7|31799.7|31954|31814|31954|31814|31939.7|31799.7|20
1626673750000|2021-07-19 05:49:10|31954.5|31814.5|31955.5|31815.5|31961.9|31821.9|31954.5|31814.5|18
1626673760000|2021-07-19 05:49:20|31954.9|31814.9|31948|31808|31954.9|31814.9|31943.2|31803.2|22
1626673770000|2021-07-19 05:49:30|31948.9|31808.9|31932.2|31792.2|31948.9|31808.9|31932.1|31792.1|19
1626673780000|2021-07-19 05:49:40|31931.5|31791.5|31929|31789|31937.1|31797.1|31928.4|31788.4|22
1626673790000|2021-07-19 05:49:50|31928.9|31788.9|31931.9|31791.9|31933.9|31793.9|31928.3|31788.3|29
1626673800000|2021-07-19 05:50:00|31933.4|31793.4|31932.3|31792.3|31933.4|31793.4|31926.7|31786.7|17
1626673810000|2021-07-19 05:50:10|31933.4|31793.4|31932.2|31792.2|31933.4|31793.4|31932.2|31792.2|7
1626673820000|2021-07-19 05:50:20|31932.3|31792.3|31930.3|31790.3|31933.4|31793.4|31930.3|31790.3|8
1626673830000|2021-07-19 05:50:30|31930.6|31790.6|31928.5|31788.5|31930.6|31790.6|31927.7|31787.7|17
1626673840000|2021-07-19 05:50:40|31928.2|31788.2|31927.4|31787.4|31928.2|31788.2|31926.4|31786.4|7
1626673850000|2021-07-19 05:50:50|31924.3|31784.3|31923.8|31783.8|31925.3|31785.3|31922.7|31782.7|12
1626673860000|2021-07-19 05:51:00|31925.9|31785.9|31920.3|31780.3|31926.9|31786.9|31919.8|31779.8|16
1626673870000|2021-07-19 05:51:10|31924.9|31784.9|31924.9|31784.9|31925.6|31785.6|31923.8|31783.8|12
1626673880000|2021-07-19 05:51:20|31924.1|31784.1|31937.4|31797.4|31937.4|31797.4|31924.1|31784.1|11
1626673890000|2021-07-19 05:51:30|31937.3|31797.3|31926.4|31786.4|31937.3|31797.3|31926.4|31786.4|17
1626673900000|2021-07-19 05:51:40|31923.5|31783.5|31916.7|31776.7|31925|31785|31916.2|31776.2|15
1626673910000|2021-07-19 05:51:50|31917.2|31777.2|31914.9|31774.9|31918.4|31778.4|31914.4|31774.4|11
1626673920000|2021-07-19 05:52:00|31913.1|31773.1|31906.2|31766.2|31918.1|31778.1|31906.2|31766.2|27
1626673930000|2021-07-19 05:52:10|31908.2|31768.2|31914.8|31774.8|31917.9|31777.9|31903.5|31763.5|15
1626673940000|2021-07-19 05:52:20|31917.9|31777.9|31896.6|31756.6|31917.9|31777.9|31896.6|31756.6|14
1626673950000|2021-07-19 05:52:30|31896|31756|31872.4|31732.4|31897.9|31757.9|31868.7|31728.7|20
1626673960000|2021-07-19 05:52:40|31872.5|31732.5|31885.2|31745.2|31885.2|31745.2|31872|31732|28
1626673970000|2021-07-19 05:52:50|31883.6|31743.6|31875.6|31735.6|31886.1|31746.1|31870.4|31730.4|22
1626673980000|2021-07-19 05:53:00|31875.9|31735.9|31883.8|31743.8|31888.1|31748.1|31875.4|31735.4|33
1626673990000|2021-07-19 05:53:10|31885.4|31745.4|31874.5|31734.5|31885.4|31745.4|31873.9|31733.9|12
1626674000000|2021-07-19 05:53:20|31874.4|31734.4|31862.7|31722.7|31874.4|31734.4|31862.4|31722.4|19
1626674010000|2021-07-19 05:53:30|31861.5|31721.5|31862.4|31722.4|31863.9|31723.9|31859.6|31719.6|14
1626674020000|2021-07-19 05:53:40|31862|31722|31870.2|31730.2|31874.2|31734.2|31862|31722|25
1626674030000|2021-07-19 05:53:50|31869.9|31729.9|31876.1|31736.1|31876.1|31736.1|31869.3|31729.3|19
1626674040000|2021-07-19 05:54:00|31875|31735|31875|31735|31876.1|31736.1|31874.5|31734.5|10
1626674050000|2021-07-19 05:54:10|31873.4|31733.4|31878.6|31738.6|31881.4|31741.4|31873.4|31733.4|18
1626674060000|2021-07-19 05:54:20|31878.3|31738.3|31883.8|31743.8|31885.3|31745.3|31878.3|31738.3|18
1626674070000|2021-07-19 05:54:30|31883|31743|31882.8|31742.8|31884.3|31744.3|31870.5|31730.5|23
1626674080000|2021-07-19 05:54:40|31881.6|31741.6|31881.2|31741.2|31881.7|31741.7|31877.3|31737.3|22
1626674090000|2021-07-19 05:54:50|31880.8|31740.8|31886|31746|31887.5|31747.5|31875.7|31735.7|27
1626674100000|2021-07-19 05:55:00|31885.8|31745.8|31892.2|31752.2|31897.7|31757.7|31883.9|31743.9|28
1626674110000|2021-07-19 05:55:10|31891.7|31751.7|31878.6|31738.6|31891.7|31751.7|31877.3|31737.3|25
1626674120000|2021-07-19 05:55:20|31879|31739|31884.1|31744.1|31885|31745|31879|31739|19
1626674130000|2021-07-19 05:55:30|31882.2|31742.2|31879.6|31739.6|31883.2|31743.2|31878.7|31738.7|16
1626674140000|2021-07-19 05:55:40|31879|31739|31869.5|31729.5|31879.6|31739.6|31869.5|31729.5|21
1626674150000|2021-07-19 05:55:50|31869.7|31729.7|31867.8|31727.8|31869.8|31729.8|31867.8|31727.8|9
1626674160000|2021-07-19 05:56:00|31869.1|31729.1|31873.8|31733.8|31873.8|31733.8|31868.6|31728.6|7
1626674170000|2021-07-19 05:56:10|31874.9|31734.9|31877.5|31737.5|31882.4|31742.4|31874.5|31734.5|13
1626674180000|2021-07-19 05:56:20|31876.9|31736.9|31873.1|31733.1|31876.9|31736.9|31872.5|31732.5|12
1626674190000|2021-07-19 05:56:30|31872.9|31732.9|31874.7|31734.7|31874.7|31734.7|31872.6|31732.6|11
1626674200000|2021-07-19 05:56:40|31874.2|31734.2|31873.9|31733.9|31874.4|31734.4|31873.9|31733.9|4
1626674210000|2021-07-19 05:56:50|31873.8|31733.8|31871.8|31731.8|31874|31734|31871.8|31731.8|12
1626674220000|2021-07-19 05:57:00|31872.8|31732.8|31873.7|31733.7|31874.4|31734.4|31871.6|31731.6|10
1626674230000|2021-07-19 05:57:10|31873.1|31733.1|31865.8|31725.8|31873.1|31733.1|31865|31725|10
1626674240000|2021-07-19 05:57:20|31864.9|31724.9|31863.7|31723.7|31871.2|31731.2|31863.7|31723.7|12
1626674250000|2021-07-19 05:57:30|31863.6|31723.6|31864.3|31724.3|31864.4|31724.4|31863.4|31723.4|10
1626674260000|2021-07-19 05:57:40|31864.2|31724.2|31878.3|31738.3|31878.7|31738.7|31864.2|31724.2|11
1626674270000|2021-07-19 05:57:50|31878.1|31738.1|31878.2|31738.2|31879.8|31739.8|31877.7|31737.7|13
1626674280000|2021-07-19 05:58:00|31875.2|31735.2|31877.4|31737.4|31877.4|31737.4|31874.6|31734.6|14
1626674290000|2021-07-19 05:58:10|31876.5|31736.5|31876.5|31736.5|31876.5|31736.5|31876.5|31736.5|1
1626674300000|2021-07-19 05:58:20|31876.7|31736.7|31871.7|31731.7|31876.7|31736.7|31871.7|31731.7|5
1626674310000|2021-07-19 05:58:30|31873.6|31733.6|31874.8|31734.8|31874.8|31734.8|31872.5|31732.5|4
1626674320000|2021-07-19 05:58:40|31874|31734|31874.4|31734.4|31874.4|31734.4|31873.1|31733.1|8
1626674330000|2021-07-19 05:58:50|31874.1|31734.1|31874|31734|31874.3|31734.3|31873.9|31733.9|4
1626674340000|2021-07-19 05:59:00|31873.9|31733.9|31871.8|31731.8|31874.4|31734.4|31869.8|31729.8|16
1626674350000|2021-07-19 05:59:10|31867.3|31727.3|31865.4|31725.4|31867.3|31727.3|31865.4|31725.4|8
1626674360000|2021-07-19 05:59:20|31865.1|31725.1|31864.6|31724.6|31865.1|31725.1|31864.6|31724.6|2
1626674370000|2021-07-19 05:59:30|31864.2|31724.2|31864.3|31724.3|31864.6|31724.6|31863.8|31723.8|7
1626674380000|2021-07-19 05:59:40|31864.5|31724.5|31864.3|31724.3|31868.9|31728.9|31864.2|31724.2|4
1626674390000|2021-07-19 05:59:50|31864.2|31724.2|31864.5|31724.5|31864.8|31724.8|31863.7|31723.7|8
1626674400000|2021-07-19 06:00:00|31863.6|31723.6|31901.1|31761.1|31901.1|31761.1|31863.6|31723.6|33
1626674410000|2021-07-19 06:00:10|31902|31762|31899.3|31759.3|31911.4|31771.4|31899.3|31759.3|34
1626674420000|2021-07-19 06:00:20|31898.3|31758.3|31888.8|31748.8|31903.4|31763.4|31886.5|31746.5|32
1626674430000|2021-07-19 06:00:30|31888.1|31748.1|31877|31737|31889.6|31749.6|31877|31737|29
1626674440000|2021-07-19 06:00:40|31876.7|31736.7|31880.1|31740.1|31883.2|31743.2|31874.8|31734.8|29
1626674450000|2021-07-19 06:00:50|31879.4|31739.4|31881.1|31741.1|31882.5|31742.5|31879.4|31739.4|22
1626674460000|2021-07-19 06:01:00|31881.4|31741.4|31890.7|31750.7|31892.8|31752.8|31881.4|31741.4|26
1626674470000|2021-07-19 06:01:10|31890.3|31750.3|31908|31768|31919.5|31779.5|31890.3|31750.3|24
1626674480000|2021-07-19 06:01:20|31908.3|31768.3|31904.3|31764.3|31908.3|31768.3|31902.6|31762.6|24
1626674490000|2021-07-19 06:01:30|31904.2|31764.2|31903.5|31763.5|31905.8|31765.8|31890.9|31750.9|19
1626674500000|2021-07-19 06:01:40|31903.4|31763.4|31904.4|31764.4|31904.4|31764.4|31901.4|31761.4|19
1626674510000|2021-07-19 06:01:50|31894.5|31754.5|31894.5|31754.5|31894.5|31754.5|31894.5|31754.5|1
1626674520000|2021-07-19 06:02:00|31896.6|31756.6|31896.6|31756.6|31897.8|31757.8|31896.6|31756.6|3
1626674530000|2021-07-19 06:02:10|31897.8|31757.8|31898.9|31758.9|31898.9|31758.9|31896.6|31756.6|4
1626674540000|2021-07-19 06:02:20|31902.7|31762.7|31912.8|31772.8|31914.1|31774.1|31902.7|31762.7|24
1626674550000|2021-07-19 06:02:30|31912.7|31772.7|31912.3|31772.3|31914.8|31774.8|31912.3|31772.3|22
1626674560000|2021-07-19 06:02:40|31913.1|31773.1|31906|31766|31917.1|31777.1|31904.8|31764.8|18
1626674570000|2021-07-19 06:02:50|31905.1|31765.1|31925|31785|31925|31785|31905.1|31765.1|28
1626674580000|2021-07-19 06:03:00|31927.2|31787.2|31922.1|31782.1|31928.5|31788.5|31922.1|31782.1|14
1626674590000|2021-07-19 06:03:10|31922.5|31782.5|31924.1|31784.1|31924.1|31784.1|31922|31782|8
1626674600000|2021-07-19 06:03:20|31923.8|31783.8|31916.4|31776.4|31924.1|31784.1|31916|31776|9
1626674610000|2021-07-19 06:03:30|31915.9|31775.9|31909.7|31769.7|31916|31776|31909.7|31769.7|16
1626674620000|2021-07-19 06:03:40|31910|31770|31911.7|31771.7|31911.8|31771.8|31909.7|31769.7|11
1626674630000|2021-07-19 06:03:50|31911|31771|31909|31769|31911.6|31771.6|31908.5|31768.5|18
1626674640000|2021-07-19 06:04:00|31908.6|31768.6|31907.8|31767.8|31908.9|31768.9|31907.8|31767.8|10
1626674650000|2021-07-19 06:04:10|31907|31767|31904.9|31764.9|31907|31767|31904.6|31764.6|12
1626674660000|2021-07-19 06:04:20|31905.7|31765.7|31900.3|31760.3|31907|31767|31900.3|31760.3|10
1626674670000|2021-07-19 06:04:30|31900.7|31760.7|31901.2|31761.2|31902.2|31762.2|31899.4|31759.4|21
1626674680000|2021-07-19 06:04:40|31895.7|31755.7|31893.1|31753.1|31897.8|31757.8|31892.2|31752.2|13
1626674690000|2021-07-19 06:04:50|31893.6|31753.6|31880.3|31740.3|31893.6|31753.6|31880.2|31740.2|29
1626674700000|2021-07-19 06:05:00|31882.8|31742.8|31886.9|31746.9|31890.1|31750.1|31881.7|31741.7|26
1626674710000|2021-07-19 06:05:10|31888.2|31748.2|31890.9|31750.9|31891.3|31751.3|31882.9|31742.9|12
1626674720000|2021-07-19 06:05:20|31892.3|31752.3|31890.9|31750.9|31892.4|31752.4|31886.9|31746.9|15
1626674730000|2021-07-19 06:05:30|31888.1|31748.1|31887.8|31747.8|31894.4|31754.4|31887.5|31747.5|21
1626674740000|2021-07-19 06:05:40|31887.9|31747.9|31887.5|31747.5|31889.8|31749.8|31885.3|31745.3|16
1626674750000|2021-07-19 06:05:50|31887.6|31747.6|31888.4|31748.4|31890.5|31750.5|31885.6|31745.6|13
1626674760000|2021-07-19 06:06:00|31887.9|31747.9|31888.8|31748.8|31889.2|31749.2|31886.3|31746.3|10
1626674770000|2021-07-19 06:06:10|31885.9|31745.9|31877.8|31737.8|31888.8|31748.8|31877|31737|11
1626674780000|2021-07-19 06:06:20|31879.8|31739.8|31882.1|31742.1|31885.1|31745.1|31879.8|31739.8|19
1626674790000|2021-07-19 06:06:30|31882.6|31742.6|31880.2|31740.2|31887.6|31747.6|31875.8|31735.8|17
1626674800000|2021-07-19 06:06:40|31880.4|31740.4|31881.3|31741.3|31885.5|31745.5|31875.2|31735.2|17
1626674810000|2021-07-19 06:06:50|31881.2|31741.2|31876.4|31736.4|31881.5|31741.5|31875.5|31735.5|8
1626674820000|2021-07-19 06:07:00|31876.1|31736.1|31886.7|31746.7|31887.7|31747.7|31876.1|31736.1|23
1626674830000|2021-07-19 06:07:10|31886.9|31746.9|31886.7|31746.7|31887.7|31747.7|31885.6|31745.6|28
1626674840000|2021-07-19 06:07:20|31887.6|31747.6|31884.7|31744.7|31888.1|31748.1|31883.3|31743.3|22
1626674850000|2021-07-19 06:07:30|31886.4|31746.4|31884|31744|31886.4|31746.4|31876.3|31736.3|21
1626674860000|2021-07-19 06:07:40|31884.3|31744.3|31890.9|31750.9|31893.7|31753.7|31877.8|31737.8|26
1626674870000|2021-07-19 06:07:50|31890.1|31750.1|31882|31742|31892.9|31752.9|31881.6|31741.6|25
1626674880000|2021-07-19 06:08:00|31894.2|31754.2|31887.5|31747.5|31894.2|31754.2|31879.5|31739.5|22
1626674890000|2021-07-19 06:08:10|31887.2|31747.2|31889.4|31749.4|31889.4|31749.4|31887.2|31747.2|6
1626674900000|2021-07-19 06:08:20|31886.8|31746.8|31889.4|31749.4|31889.4|31749.4|31886.8|31746.8|4
1626674910000|2021-07-19 06:08:30|31897|31757|31891.1|31751.1|31897|31757|31889.6|31749.6|9
1626674920000|2021-07-19 06:08:40|31890.5|31750.5|31891|31751|31894.9|31754.9|31890.5|31750.5|7
1626674930000|2021-07-19 06:08:50|31894.9|31754.9|31894.9|31754.9|31894.9|31754.9|31889.1|31749.1|8
1626674940000|2021-07-19 06:09:00|31895|31755|31897|31757|31897|31757|31891|31751|6
1626674950000|2021-07-19 06:09:10|31895.2|31755.2|31882.9|31742.9|31895.2|31755.2|31882.4|31742.4|12
1626674960000|2021-07-19 06:09:20|31883.5|31743.5|31882.5|31742.5|31883.5|31743.5|31882.4|31742.4|5
1626674980000|2021-07-19 06:09:40|31886.2|31746.2|31882.5|31742.5|31886.2|31746.2|31882.5|31742.5|2
1626674990000|2021-07-19 06:09:50|31886.9|31746.9|31882.6|31742.6|31887.4|31747.4|31882.6|31742.6|7
1626675010000|2021-07-19 06:10:10|31880.9|31740.9|31882.3|31742.3|31882.6|31742.6|31880.9|31740.9|3
1626675020000|2021-07-19 06:10:20|31881.6|31741.6|31875.6|31735.6|31881.6|31741.6|31874.4|31734.4|9
1626675030000|2021-07-19 06:10:30|31875.5|31735.5|31864.1|31724.1|31875.5|31735.5|31862.7|31722.7|15
1626675040000|2021-07-19 06:10:40|31862.5|31722.5|31866.9|31726.9|31867.8|31727.8|31862.5|31722.5|19
1626675050000|2021-07-19 06:10:50|31866.1|31726.1|31865.3|31725.3|31867.6|31727.6|31864.6|31724.6|28
1626675060000|2021-07-19 06:11:00|31866.1|31726.1|31865.3|31725.3|31866.1|31726.1|31863.4|31723.4|22
1626675070000|2021-07-19 06:11:10|31865.2|31725.2|31863|31723|31869.1|31729.1|31863|31723|18
1626675080000|2021-07-19 06:11:20|31864|31724|31858.4|31718.4|31867.4|31727.4|31858.4|31718.4|25
1626675090000|2021-07-19 06:11:30|31860|31720|31855.8|31715.8|31860|31720|31855.6|31715.6|16
1626675100000|2021-07-19 06:11:40|31857.3|31717.3|31857.9|31717.9|31863|31723|31855.8|31715.8|16
1626675110000|2021-07-19 06:11:50|31857.5|31717.5|31857.9|31717.9|31859.6|31719.6|31857.4|31717.4|7
1626675120000|2021-07-19 06:12:00|31857.8|31717.8|31860.4|31720.4|31860.4|31720.4|31857.3|31717.3|19
1626675130000|2021-07-19 06:12:10|31859.9|31719.9|31863.1|31723.1|31873.1|31733.1|31859.6|31719.6|25
1626675140000|2021-07-19 06:12:20|31862.4|31722.4|31858.4|31718.4|31862.4|31722.4|31856.1|31716.1|23
1626675150000|2021-07-19 06:12:30|31858.8|31718.8|31857.8|31717.8|31859.5|31719.5|31857.4|31717.4|6
1626675160000|2021-07-19 06:12:40|31856.9|31716.9|31858|31718|31859.2|31719.2|31855.6|31715.6|15
1626675170000|2021-07-19 06:12:50|31858.6|31718.6|31857|31717|31862.3|31722.3|31855.8|31715.8|19
1626675180000|2021-07-19 06:13:00|31856.6|31716.6|31858.6|31718.6|31860.3|31720.3|31855.9|31715.9|10
1626675190000|2021-07-19 06:13:10|31858.7|31718.7|31854.2|31714.2|31859.5|31719.5|31854.2|31714.2|18
1626675200000|2021-07-19 06:13:20|31855.1|31715.1|31852.1|31712.1|31855.1|31715.1|31851.7|31711.7|5
1626675210000|2021-07-19 06:13:30|31852.9|31712.9|31855|31715|31855|31715|31851.8|31711.8|6
1626675220000|2021-07-19 06:13:40|31855.2|31715.2|31855.3|31715.3|31855.8|31715.8|31854.1|31714.1|14
1626675230000|2021-07-19 06:13:50|31854.5|31714.5|31855.3|31715.3|31855.4|31715.4|31854.3|31714.3|8
1626675240000|2021-07-19 06:14:00|31854.3|31714.3|31856|31716|31856|31716|31854.3|31714.3|9
1626675250000|2021-07-19 06:14:10|31855|31715|31852.3|31712.3|31857.8|31717.8|31852.1|31712.1|23
1626675260000|2021-07-19 06:14:20|31852.5|31712.5|31850.9|31710.9|31852.8|31712.8|31850.7|31710.7|10
1626675270000|2021-07-19 06:14:30|31851.1|31711.1|31850.6|31710.6|31852.3|31712.3|31850.6|31710.6|8
1626675280000|2021-07-19 06:14:40|31850.7|31710.7|31849.1|31709.1|31851.8|31711.8|31847.8|31707.8|10
1626675290000|2021-07-19 06:14:50|31848.4|31708.4|31848.8|31708.8|31852.8|31712.8|31842.9|31702.9|17
1626675300000|2021-07-19 06:15:00|31848.9|31708.9|31848.9|31708.9|31850.3|31710.3|31845.9|31705.9|17
1626675310000|2021-07-19 06:15:10|31850|31710|31849.2|31709.2|31850.1|31710.1|31848.2|31708.2|12
1626675320000|2021-07-19 06:15:20|31849|31709|31849|31709|31849.1|31709.1|31847.9|31707.9|11
1626675330000|2021-07-19 06:15:30|31849.1|31709.1|31848|31708|31849.2|31709.2|31847.4|31707.4|19
1626675340000|2021-07-19 06:15:40|31847.4|31707.4|31848.2|31708.2|31848.9|31708.9|31847.4|31707.4|14
1626675350000|2021-07-19 06:15:50|31848.3|31708.3|31849.8|31709.8|31850.9|31710.9|31848.3|31708.3|15
1626675360000|2021-07-19 06:16:00|31850.9|31710.9|31845.6|31705.6|31850.9|31710.9|31843.3|31703.3|20
1626675370000|2021-07-19 06:16:10|31846.1|31706.1|31850.8|31710.8|31852.9|31712.9|31845.6|31705.6|20
1626675380000|2021-07-19 06:16:20|31848.9|31708.9|31847.4|31707.4|31848.9|31708.9|31847.4|31707.4|3
1626675390000|2021-07-19 06:16:30|31844.5|31704.5|31846.9|31706.9|31847|31707|31844.4|31704.4|4
1626675400000|2021-07-19 06:16:40|31844.5|31704.5|31837.1|31697.1|31846.9|31706.9|31837|31697|7
1626675410000|2021-07-19 06:16:50|31834.4|31694.4|31834.4|31694.4|31836.9|31696.9|31833.9|31693.9|8
1626675420000|2021-07-19 06:17:00|31834.5|31694.5|31849.3|31709.3|31850.6|31710.6|31834.5|31694.5|23
1626675430000|2021-07-19 06:17:10|31849.4|31709.4|31849.6|31709.6|31849.6|31709.6|31849.2|31709.2|6
1626675440000|2021-07-19 06:17:20|31849.1|31709.1|31844.9|31704.9|31850.3|31710.3|31843.1|31703.1|13
1626675450000|2021-07-19 06:17:30|31842.5|31702.5|31847|31707|31850.7|31710.7|31841.3|31701.3|25
1626675460000|2021-07-19 06:17:40|31847.6|31707.6|31847.6|31707.6|31850.7|31710.7|31846.8|31706.8|18
1626675470000|2021-07-19 06:17:50|31850.7|31710.7|31850.7|31710.7|31850.7|31710.7|31850.7|31710.7|1
1626675480000|2021-07-19 06:18:00|31849.5|31709.5|31848.5|31708.5|31852.3|31712.3|31848.2|31708.2|21
1626675490000|2021-07-19 06:18:10|31848.7|31708.7|31854.8|31714.8|31854.8|31714.8|31848.7|31708.7|14
1626675500000|2021-07-19 06:18:20|31854.5|31714.5|31859.9|31719.9|31859.9|31719.9|31854.5|31714.5|5
1626675510000|2021-07-19 06:18:30|31858.3|31718.3|31858.3|31718.3|31858.3|31718.3|31858.3|31718.3|1
1626675520000|2021-07-19 06:18:40|31858.5|31718.5|31851.7|31711.7|31858.5|31718.5|31851|31711|12
1626675530000|2021-07-19 06:18:50|31852.1|31712.1|31859.8|31719.8|31859.8|31719.8|31851.9|31711.9|10
1626675540000|2021-07-19 06:19:00|31861.4|31721.4|31873.3|31733.3|31873.3|31733.3|31861.4|31721.4|16
1626675550000|2021-07-19 06:19:10|31874.3|31734.3|31877.4|31737.4|31878.1|31738.1|31874.3|31734.3|8
1626675560000|2021-07-19 06:19:20|31877.3|31737.3|31860.2|31720.2|31877.3|31737.3|31858.6|31718.6|28
1626675570000|2021-07-19 06:19:30|31860.5|31720.5|31862.3|31722.3|31865|31725|31859.7|31719.7|19
1626675580000|2021-07-19 06:19:40|31862.1|31722.1|31857|31717|31862.3|31722.3|31854.2|31714.2|21
1626675590000|2021-07-19 06:19:50|31854.3|31714.3|31849.7|31709.7|31858.9|31718.9|31849.7|31709.7|14
1626675600000|2021-07-19 06:20:00|31849.9|31709.9|31851.4|31711.4|31851.4|31711.4|31845.8|31705.8|24
1626675610000|2021-07-19 06:20:10|31850.7|31710.7|31849.6|31709.6|31850.7|31710.7|31847.8|31707.8|15
1626675620000|2021-07-19 06:20:20|31849.2|31709.2|31849.6|31709.6|31849.8|31709.8|31849.2|31709.2|3
1626675630000|2021-07-19 06:20:30|31849|31709|31856.6|31716.6|31856.6|31716.6|31849|31709|12
1626675640000|2021-07-19 06:20:40|31856.7|31716.7|31868.7|31728.7|31869.8|31729.8|31853.1|31713.1|28
1626675650000|2021-07-19 06:20:50|31868.8|31728.8|31871.5|31731.5|31871.5|31731.5|31868.8|31728.8|9
1626675660000|2021-07-19 06:21:00|31870.7|31730.7|31871.5|31731.5|31872.5|31732.5|31870.7|31730.7|7
1626675670000|2021-07-19 06:21:10|31873.7|31733.7|31873.6|31733.6|31875.5|31735.5|31871.5|31731.5|12
1626675680000|2021-07-19 06:21:20|31875|31735|31873.8|31733.8|31875.3|31735.3|31873.6|31733.6|8
1626675690000|2021-07-19 06:21:30|31873.9|31733.9|31877.1|31737.1|31877.1|31737.1|31873.9|31733.9|10
1626675700000|2021-07-19 06:21:40|31877.3|31737.3|31880.2|31740.2|31880.2|31740.2|31875.4|31735.4|11
1626675710000|2021-07-19 06:21:50|31880.6|31740.6|31881.2|31741.2|31881.2|31741.2|31878.3|31738.3|7
1626675720000|2021-07-19 06:22:00|31880.8|31740.8|31872.7|31732.7|31880.8|31740.8|31872.4|31732.4|13
1626675730000|2021-07-19 06:22:10|31872.6|31732.6|31872.6|31732.6|31872.7|31732.7|31871.4|31731.4|17
1626675740000|2021-07-19 06:22:20|31872.5|31732.5|31871.8|31731.8|31872.6|31732.6|31870.7|31730.7|20
1626675750000|2021-07-19 06:22:30|31871.9|31731.9|31871.9|31731.9|31872.5|31732.5|31871.7|31731.7|8
1626675760000|2021-07-19 06:22:40|31872|31732|31871.2|31731.2|31872|31732|31871.2|31731.2|8
1626675770000|2021-07-19 06:22:50|31868.1|31728.1|31869.1|31729.1|31870|31730|31868.1|31728.1|7
1626675780000|2021-07-19 06:23:00|31869|31729|31869.8|31729.8|31871.8|31731.8|31868.8|31728.8|9
1626675790000|2021-07-19 06:23:10|31868.6|31728.6|31871.3|31731.3|31871.5|31731.5|31868.6|31728.6|5
1626675800000|2021-07-19 06:23:20|31873.9|31733.9|31854.8|31714.8|31873.9|31733.9|31854.8|31714.8|17
1626675810000|2021-07-19 06:23:30|31854.3|31714.3|31855.8|31715.8|31857.5|31717.5|31854.3|31714.3|18
1626675820000|2021-07-19 06:23:40|31855.9|31715.9|31857.7|31717.7|31857.7|31717.7|31855.9|31715.9|9
1626675830000|2021-07-19 06:23:50|31860|31720|31857.5|31717.5|31860|31720|31857.5|31717.5|2
1626675840000|2021-07-19 06:24:00|31856.4|31716.4|31855.8|31715.8|31857.7|31717.7|31855.8|31715.8|11
1626675850000|2021-07-19 06:24:10|31856.7|31716.7|31855.8|31715.8|31860|31720|31855.8|31715.8|5
1626675860000|2021-07-19 06:24:20|31860|31720|31856.8|31716.8|31860|31720|31856.2|31716.2|8
1626675870000|2021-07-19 06:24:30|31857.6|31717.6|31854.4|31714.4|31857.7|31717.7|31852.7|31712.7|18
1626675880000|2021-07-19 06:24:40|31856|31716|31853.7|31713.7|31856.2|31716.2|31853.4|31713.4|13
1626675890000|2021-07-19 06:24:50|31853.6|31713.6|31854.4|31714.4|31854.4|31714.4|31853.6|31713.6|2
1626675900000|2021-07-19 06:25:00|31855.9|31715.9|31832.9|31692.9|31855.9|31715.9|31832.2|31692.2|25
1626675910000|2021-07-19 06:25:10|31833.9|31693.9|31833.9|31693.9|31833.9|31693.9|31832.9|31692.9|6
1626675920000|2021-07-19 06:25:20|31832.9|31692.9|31833|31693|31833.9|31693.9|31832.9|31692.9|3
1626675930000|2021-07-19 06:25:30|31833.9|31693.9|31835.6|31695.6|31835.7|31695.7|31831|31691|7
1626675940000|2021-07-19 06:25:40|31840.5|31700.5|31826.6|31686.6|31840.5|31700.5|31824.8|31684.8|6
1626675950000|2021-07-19 06:25:50|31822|31682|31817.9|31677.9|31822|31682|31816.9|31676.9|9
1626675960000|2021-07-19 06:26:00|31817.7|31677.7|31828.7|31688.7|31831.4|31691.4|31816.9|31676.9|24
1626675970000|2021-07-19 06:26:10|31827.2|31687.2|31832.9|31692.9|31836.7|31696.7|31823.8|31683.8|23
1626675980000|2021-07-19 06:26:20|31833.1|31693.1|31825.4|31685.4|31838.8|31698.8|31825.1|31685.1|16
1626675990000|2021-07-19 06:26:30|31824.9|31684.9|31826.6|31686.6|31826.6|31686.6|31824.6|31684.6|9
1626676000000|2021-07-19 06:26:40|31833.9|31693.9|31833.9|31693.9|31833.9|31693.9|31826.4|31686.4|12
1626676010000|2021-07-19 06:26:50|31823.4|31683.4|31816.7|31676.7|31823.4|31683.4|31799.6|31659.6|24
1626676020000|2021-07-19 06:27:00|31816.6|31676.6|31812.3|31672.3|31817.4|31677.4|31803.7|31663.7|29
1626676030000|2021-07-19 06:27:10|31821.4|31681.4|31805.8|31665.8|31821.4|31681.4|31805.8|31665.8|8
1626676040000|2021-07-19 06:27:20|31810.4|31670.4|31812.7|31672.7|31818.7|31678.7|31810.4|31670.4|17
1626676050000|2021-07-19 06:27:30|31812.9|31672.9|31812.2|31672.2|31813.1|31673.1|31811.5|31671.5|17
1626676060000|2021-07-19 06:27:40|31811.6|31671.6|31821.4|31681.4|31821.4|31681.4|31811.6|31671.6|15
1626676070000|2021-07-19 06:27:50|31820.7|31680.7|31821.4|31681.4|31821.4|31681.4|31820.1|31680.1|8
1626676080000|2021-07-19 06:28:00|31820.3|31680.3|31821.4|31681.4|31821.4|31681.4|31816.8|31676.8|19
1626676090000|2021-07-19 06:28:10|31820.8|31680.8|31820.7|31680.7|31820.8|31680.8|31820.7|31680.7|4
1626676100000|2021-07-19 06:28:20|31821.5|31681.5|31827.6|31687.6|31830.3|31690.3|31820.1|31680.1|31
1626676110000|2021-07-19 06:28:30|31827.3|31687.3|31827|31687|31827.3|31687.3|31825.9|31685.9|11
1626676120000|2021-07-19 06:28:40|31826|31686|31826.9|31686.9|31828.6|31688.6|31826|31686|7
1626676130000|2021-07-19 06:28:50|31828.6|31688.6|31828.6|31688.6|31828.6|31688.6|31825.9|31685.9|9
1626676140000|2021-07-19 06:29:00|31827.9|31687.9|31820.1|31680.1|31828.6|31688.6|31819.1|31679.1|21
1626676150000|2021-07-19 06:29:10|31824.8|31684.8|31824.3|31684.3|31825|31685|31822.3|31682.3|27
1626676160000|2021-07-19 06:29:20|31824.5|31684.5|31825.8|31685.8|31826.3|31686.3|31819.5|31679.5|20
1626676170000|2021-07-19 06:29:30|31825.6|31685.6|31827.6|31687.6|31827.6|31687.6|31823.9|31683.9|15
1626676180000|2021-07-19 06:29:40|31826.9|31686.9|31816.9|31676.9|31826.9|31686.9|31811.9|31671.9|14
1626676190000|2021-07-19 06:29:50|31816.8|31676.8|31818.5|31678.5|31821.3|31681.3|31815.2|31675.2|29
1626676200000|2021-07-19 06:30:00|31818.2|31678.2|31816.2|31676.2|31818.2|31678.2|31815|31675|14
1626676210000|2021-07-19 06:30:10|31816|31676|31820.8|31680.8|31820.8|31680.8|31816|31676|23
1626676220000|2021-07-19 06:30:20|31822.6|31682.6|31819.6|31679.6|31822.6|31682.6|31819.6|31679.6|12
1626676230000|2021-07-19 06:30:30|31821.1|31681.1|31821.2|31681.2|31822.6|31682.6|31821.1|31681.1|8
1626676240000|2021-07-19 06:30:40|31821.6|31681.6|31819.8|31679.8|31822.6|31682.6|31819.3|31679.3|12
1626676250000|2021-07-19 06:30:50|31819.1|31679.1|31825.7|31685.7|31827.3|31687.3|31819.1|31679.1|10
1626676260000|2021-07-19 06:31:00|31826.1|31686.1|31824.7|31684.7|31826.1|31686.1|31824.7|31684.7|2
1626676270000|2021-07-19 06:31:10|31824.3|31684.3|31824.6|31684.6|31824.6|31684.6|31822.9|31682.9|10
1626676280000|2021-07-19 06:31:20|31826.1|31686.1|31825.7|31685.7|31826.1|31686.1|31825.7|31685.7|2
1626676290000|2021-07-19 06:31:30|31824.6|31684.6|31826.1|31686.1|31826.1|31686.1|31824.6|31684.6|5
1626676300000|2021-07-19 06:31:40|31829|31689|31829|31689|31830.3|31690.3|31826.1|31686.1|8
1626676310000|2021-07-19 06:31:50|31826.1|31686.1|31833.9|31693.9|31833.9|31693.9|31825.8|31685.8|11
1626676320000|2021-07-19 06:32:00|31834.4|31694.4|31837.1|31697.1|31837.5|31697.5|31834.4|31694.4|17
1626676330000|2021-07-19 06:32:10|31837.2|31697.2|31843.9|31703.9|31843.9|31703.9|31837.1|31697.1|15
1626676340000|2021-07-19 06:32:20|31843.8|31703.8|31843.8|31703.8|31844.3|31704.3|31842.8|31702.8|13
1626676350000|2021-07-19 06:32:30|31843.5|31703.5|31841.3|31701.3|31843.5|31703.5|31840.5|31700.5|12
1626676360000|2021-07-19 06:32:40|31841.4|31701.4|31843.7|31703.7|31843.7|31703.7|31841.4|31701.4|9
1626676370000|2021-07-19 06:32:50|31843.6|31703.6|31842|31702|31843.6|31703.6|31841.6|31701.6|4
1626676380000|2021-07-19 06:33:00|31843.6|31703.6|31842.6|31702.6|31843.6|31703.6|31842.6|31702.6|2
1626676390000|2021-07-19 06:33:10|31842.5|31702.5|31842.8|31702.8|31843.3|31703.3|31842.5|31702.5|3
1626676420000|2021-07-19 06:33:40|31843|31703|31846.2|31706.2|31846.5|31706.5|31843|31703|5
1626676430000|2021-07-19 06:33:50|31846.5|31706.5|31847.9|31707.9|31847.9|31707.9|31844.7|31704.7|6
1626676440000|2021-07-19 06:34:00|31846.8|31706.8|31847.9|31707.9|31847.9|31707.9|31845.8|31705.8|10
1626676450000|2021-07-19 06:34:10|31846.8|31706.8|31846.1|31706.1|31846.9|31706.9|31843.1|31703.1|12
1626676460000|2021-07-19 06:34:20|31848.4|31708.4|31857.5|31717.5|31858.3|31718.3|31846.8|31706.8|21
1626676470000|2021-07-19 06:34:30|31857.3|31717.3|31850.6|31710.6|31857.3|31717.3|31850.3|31710.3|17
1626676480000|2021-07-19 06:34:40|31855.5|31715.5|31856|31716|31857.4|31717.4|31855.5|31715.5|8
1626676490000|2021-07-19 06:34:50|31856.4|31716.4|31856.5|31716.5|31857|31717|31856.4|31716.4|5
1626676500000|2021-07-19 06:35:00|31856|31716|31856.4|31716.4|31856.4|31716.4|31856|31716|2
1626676510000|2021-07-19 06:35:10|31856.6|31716.6|31859.1|31719.1|31861.7|31721.7|31856.6|31716.6|14
1626676520000|2021-07-19 06:35:20|31857.5|31717.5|31856.9|31716.9|31857.5|31717.5|31856.5|31716.5|4
1626676530000|2021-07-19 06:35:30|31856.7|31716.7|31857.3|31717.3|31857.3|31717.3|31855.9|31715.9|14
1626676540000|2021-07-19 06:35:40|31857.1|31717.1|31856.6|31716.6|31857.1|31717.1|31856.5|31716.5|8
1626676550000|2021-07-19 06:35:50|31856.9|31716.9|31856.4|31716.4|31856.9|31716.9|31855.3|31715.3|17
1626676560000|2021-07-19 06:36:00|31856.9|31716.9|31859|31719|31859|31719|31855.3|31715.3|14
1626676570000|2021-07-19 06:36:10|31858.9|31718.9|31863.7|31723.7|31863.9|31723.9|31858.9|31718.9|18
1626676580000|2021-07-19 06:36:20|31863.9|31723.9|31863.8|31723.8|31863.9|31723.9|31863.7|31723.7|4
1626676590000|2021-07-19 06:36:30|31863.7|31723.7|31862.3|31722.3|31863.7|31723.7|31862.3|31722.3|2
1626676600000|2021-07-19 06:36:40|31863.8|31723.8|31860.1|31720.1|31863.8|31723.8|31858.7|31718.7|9
1626676610000|2021-07-19 06:36:50|31857.8|31717.8|31859.1|31719.1|31859.1|31719.1|31855.3|31715.3|9
1626676620000|2021-07-19 06:37:00|31857.9|31717.9|31859.1|31719.1|31859.2|31719.2|31857.9|31717.9|10
1626676630000|2021-07-19 06:37:10|31857.5|31717.5|31857.5|31717.5|31859.1|31719.1|31857.5|31717.5|4
1626676640000|2021-07-19 06:37:20|31859.1|31719.1|31859.1|31719.1|31859.1|31719.1|31859.1|31719.1|1
1626676650000|2021-07-19 06:37:30|31860.4|31720.4|31863.7|31723.7|31863.7|31723.7|31860.4|31720.4|7
1626676660000|2021-07-19 06:37:40|31863.6|31723.6|31863.6|31723.6|31863.6|31723.6|31863.2|31723.2|3
1626676680000|2021-07-19 06:38:00|31863.8|31723.8|31863.2|31723.2|31863.8|31723.8|31863.2|31723.2|2
1626676690000|2021-07-19 06:38:10|31862.7|31722.7|31862.7|31722.7|31862.7|31722.7|31862.7|31722.7|1
1626676700000|2021-07-19 06:38:20|31858|31718|31858.4|31718.4|31859.5|31719.5|31856.1|31716.1|16
1626676710000|2021-07-19 06:38:30|31856.5|31716.5|31857.8|31717.8|31858.4|31718.4|31856.5|31716.5|8
1626676720000|2021-07-19 06:38:40|31858.1|31718.1|31859.5|31719.5|31859.5|31719.5|31855.4|31715.4|5
1626676730000|2021-07-19 06:38:50|31862.2|31722.2|31863.6|31723.6|31865|31725|31859.6|31719.6|8
1626676740000|2021-07-19 06:39:00|31863.1|31723.1|31864.1|31724.1|31864.1|31724.1|31863.1|31723.1|4
1626676750000|2021-07-19 06:39:10|31864.3|31724.3|31861.7|31721.7|31864.3|31724.3|31861.7|31721.7|4
1626676760000|2021-07-19 06:39:20|31859.5|31719.5|31863|31723|31865|31725|31859.5|31719.5|8
1626676770000|2021-07-19 06:39:30|31862.8|31722.8|31859.4|31719.4|31863|31723|31859|31719|7
1626676780000|2021-07-19 06:39:40|31859|31719|31863|31723|31863|31723|31859|31719|3
1626676800000|2021-07-19 06:40:00|31863.1|31723.1|31864.2|31724.2|31864.9|31724.9|31863.1|31723.1|10
1626676810000|2021-07-19 06:40:10|31864.8|31724.8|31872.5|31732.5|31872.5|31732.5|31864.7|31724.7|7
1626676820000|2021-07-19 06:40:20|31873|31733|31875.8|31735.8|31877.4|31737.4|31873|31733|11
1626676830000|2021-07-19 06:40:30|31875.7|31735.7|31875.7|31735.7|31876.3|31736.3|31875.6|31735.6|9
1626676840000|2021-07-19 06:40:40|31875.8|31735.8|31884.4|31744.4|31885.1|31745.1|31875.8|31735.8|9
1626676850000|2021-07-19 06:40:50|31884.1|31744.1|31884.8|31744.8|31884.8|31744.8|31880.4|31740.4|9
1626676860000|2021-07-19 06:41:00|31885|31745|31883|31743|31886.9|31746.9|31880.7|31740.7|15
1626676870000|2021-07-19 06:41:10|31882.9|31742.9|31881.8|31741.8|31884.5|31744.5|31880.4|31740.4|8
1626676880000|2021-07-19 06:41:20|31880.4|31740.4|31881.8|31741.8|31881.8|31741.8|31880.4|31740.4|4
1626676890000|2021-07-19 06:41:30|31880.4|31740.4|31881.2|31741.2|31881.2|31741.2|31876.8|31736.8|8
1626676900000|2021-07-19 06:41:40|31878.7|31738.7|31881.2|31741.2|31881.3|31741.3|31878.7|31738.7|3
1626676910000|2021-07-19 06:41:50|31880.9|31740.9|31885.2|31745.2|31886|31746|31878.3|31738.3|10
1626676920000|2021-07-19 06:42:00|31886|31746|31886.9|31746.9|31886.9|31746.9|31886|31746|3
1626676930000|2021-07-19 06:42:10|31886.8|31746.8|31886.8|31746.8|31886.8|31746.8|31886.8|31746.8|1
1626676940000|2021-07-19 06:42:20|31886.9|31746.9|31885.3|31745.3|31886.9|31746.9|31883.3|31743.3|3
1626676950000|2021-07-19 06:42:30|31886.8|31746.8|31886.9|31746.9|31886.9|31746.9|31884.9|31744.9|6
1626676960000|2021-07-19 06:42:40|31885|31745|31886.9|31746.9|31886.9|31746.9|31885|31745|4
1626676970000|2021-07-19 06:42:50|31885|31745|31886.9|31746.9|31886.9|31746.9|31883.7|31743.7|6
1626676980000|2021-07-19 06:43:00|31883.7|31743.7|31874.1|31734.1|31886.8|31746.8|31874.1|31734.1|14
1626676990000|2021-07-19 06:43:10|31873.9|31733.9|31871.2|31731.2|31873.9|31733.9|31871.2|31731.2|7
1626677000000|2021-07-19 06:43:20|31871.4|31731.4|31865.4|31725.4|31871.4|31731.4|31865.4|31725.4|7
1626677010000|2021-07-19 06:43:30|31865.5|31725.5|31869.6|31729.6|31869.6|31729.6|31865.4|31725.4|3
1626677020000|2021-07-19 06:43:40|31868|31728|31865.1|31725.1|31869.9|31729.9|31865|31725|10
1626677040000|2021-07-19 06:44:00|31864.3|31724.3|31871.6|31731.6|31874.8|31734.8|31864.3|31724.3|13
1626677050000|2021-07-19 06:44:10|31871.9|31731.9|31877.9|31737.9|31881.4|31741.4|31871.8|31731.8|17
1626677060000|2021-07-19 06:44:20|31877.8|31737.8|31871.1|31731.1|31877.8|31737.8|31870.8|31730.8|15
1626677070000|2021-07-19 06:44:30|31871.5|31731.5|31871.6|31731.6|31871.6|31731.6|31871.2|31731.2|7
1626677080000|2021-07-19 06:44:40|31874.2|31734.2|31869.2|31729.2|31874.2|31734.2|31869.2|31729.2|9
1626677090000|2021-07-19 06:44:50|31867.9|31727.9|31868.2|31728.2|31868.2|31728.2|31866.8|31726.8|10
1626677100000|2021-07-19 06:45:00|31870.9|31730.9|31869.2|31729.2|31871.1|31731.1|31869.2|31729.2|6
1626677110000|2021-07-19 06:45:10|31869|31729|31865.9|31725.9|31869|31729|31864.8|31724.8|17
1626677120000|2021-07-19 06:45:20|31866.1|31726.1|31862.9|31722.9|31866.2|31726.2|31862.8|31722.8|15
1626677130000|2021-07-19 06:45:30|31862.7|31722.7|31862.5|31722.5|31862.7|31722.7|31862.5|31722.5|5
1626677140000|2021-07-19 06:45:40|31863|31723|31869|31729|31870.6|31730.6|31863|31723|3
1626677150000|2021-07-19 06:45:50|31870.6|31730.6|31870.6|31730.6|31870.6|31730.6|31870.2|31730.2|6
1626677160000|2021-07-19 06:46:00|31870.4|31730.4|31872.9|31732.9|31873.8|31733.8|31870.2|31730.2|6
1626677170000|2021-07-19 06:46:10|31873.9|31733.9|31872.6|31732.6|31874|31734|31872.2|31732.2|5
1626677180000|2021-07-19 06:46:20|31872.7|31732.7|31873.2|31733.2|31873.6|31733.6|31872.6|31732.6|4
1626677190000|2021-07-19 06:46:30|31871.2|31731.2|31871.3|31731.3|31871.3|31731.3|31871.2|31731.2|2
1626677200000|2021-07-19 06:46:40|31863|31723|31862.7|31722.7|31863|31723|31862.7|31722.7|4
1626677210000|2021-07-19 06:46:50|31863|31723|31865|31725|31865|31725|31863|31723|6
1626677220000|2021-07-19 06:47:00|31864.9|31724.9|31874.6|31734.6|31874.6|31734.6|31864.9|31724.9|9
1626677230000|2021-07-19 06:47:10|31873.7|31733.7|31873.8|31733.8|31873.8|31733.8|31873.7|31733.7|4
1626677240000|2021-07-19 06:47:20|31872.1|31732.1|31873.9|31733.9|31873.9|31733.9|31871|31731|9
1626677250000|2021-07-19 06:47:30|31873.4|31733.4|31872|31732|31873.9|31733.9|31872|31732|6
1626677260000|2021-07-19 06:47:40|31870.9|31730.9|31856.9|31716.9|31872|31732|31856.9|31716.9|10
1626677270000|2021-07-19 06:47:50|31857.2|31717.2|31855.3|31715.3|31857.2|31717.2|31855.3|31715.3|4
1626677280000|2021-07-19 06:48:00|31855.4|31715.4|31857.1|31717.1|31857.7|31717.7|31854|31714|8
1626677290000|2021-07-19 06:48:10|31857|31717|31845.1|31705.1|31857.2|31717.2|31845.1|31705.1|21
1626677300000|2021-07-19 06:48:20|31844.7|31704.7|31846.6|31706.6|31846.6|31706.6|31843.6|31703.6|10
1626677310000|2021-07-19 06:48:30|31847.2|31707.2|31841.4|31701.4|31847.2|31707.2|31839.4|31699.4|8
1626677320000|2021-07-19 06:48:40|31841.7|31701.7|31839.7|31699.7|31842.1|31702.1|31839.7|31699.7|7
1626677330000|2021-07-19 06:48:50|31833.9|31693.9|31834.6|31694.6|31835|31695|31833.2|31693.2|13
1626677340000|2021-07-19 06:49:00|31834.3|31694.3|31834.3|31694.3|31834.9|31694.9|31834.3|31694.3|7
1626677350000|2021-07-19 06:49:10|31834.9|31694.9|31829.5|31689.5|31836.3|31696.3|31829.5|31689.5|15
1626677360000|2021-07-19 06:49:20|31828.5|31688.5|31829.5|31689.5|31829.5|31689.5|31825.8|31685.8|13
1626677370000|2021-07-19 06:49:30|31829.6|31689.6|31826.7|31686.7|31829.8|31689.8|31826.6|31686.6|8
1626677380000|2021-07-19 06:49:40|31826.8|31686.8|31827|31687|31827.1|31687.1|31826.8|31686.8|4
1626677390000|2021-07-19 06:49:50|31826.8|31686.8|31823.7|31683.7|31826.8|31686.8|31823.7|31683.7|4
1626677400000|2021-07-19 06:50:00|31826.5|31686.5|31835.4|31695.4|31835.4|31695.4|31825.9|31685.9|13
1626677410000|2021-07-19 06:50:10|31835.5|31695.5|31839.7|31699.7|31842.7|31702.7|31835.4|31695.4|14
1626677420000|2021-07-19 06:50:20|31840.2|31700.2|31841.8|31701.8|31842.7|31702.7|31840.2|31700.2|6
1626677430000|2021-07-19 06:50:30|31842|31702|31846.8|31706.8|31846.8|31706.8|31842|31702|7
1626677440000|2021-07-19 06:50:40|31847.3|31707.3|31852.7|31712.7|31852.7|31712.7|31843|31703|12
1626677450000|2021-07-19 06:50:50|31852.3|31712.3|31852.7|31712.7|31852.9|31712.9|31852.1|31712.1|15
1626677460000|2021-07-19 06:51:00|31852.9|31712.9|31829.9|31689.9|31852.9|31712.9|31828.1|31688.1|22
1626677470000|2021-07-19 06:51:10|31830.8|31690.8|31830.4|31690.4|31831.7|31691.7|31829|31689|18
1626677480000|2021-07-19 06:51:20|31830.3|31690.3|31830.4|31690.4|31830.4|31690.4|31830.3|31690.3|2
1626677490000|2021-07-19 06:51:30|31830|31690|31830|31690|31830|31690|31830|31690|1
1626677500000|2021-07-19 06:51:40|31830.4|31690.4|31837.1|31697.1|31837.1|31697.1|31827.6|31687.6|12
1626677510000|2021-07-19 06:51:50|31837.6|31697.6|31846.8|31706.8|31846.8|31706.8|31837.6|31697.6|21
1626677520000|2021-07-19 06:52:00|31846.5|31706.5|31846.9|31706.9|31847.1|31707.1|31846.5|31706.5|10
1626677530000|2021-07-19 06:52:10|31847.4|31707.4|31848.3|31708.3|31848.4|31708.4|31847.4|31707.4|6
1626677540000|2021-07-19 06:52:20|31847.7|31707.7|31846.7|31706.7|31848.5|31708.5|31846.4|31706.4|17
1626677550000|2021-07-19 06:52:30|31847|31707|31847.2|31707.2|31847.4|31707.4|31847|31707|9
1626677560000|2021-07-19 06:52:40|31847.4|31707.4|31853.4|31713.4|31853.4|31713.4|31847.1|31707.1|14
1626677570000|2021-07-19 06:52:50|31853.9|31713.9|31854.5|31714.5|31854.5|31714.5|31853.9|31713.9|2
1626677580000|2021-07-19 06:53:00|31854.4|31714.4|31852.6|31712.6|31855.6|31715.6|31852.4|31712.4|7
1626677590000|2021-07-19 06:53:10|31853.2|31713.2|31853.2|31713.2|31853.2|31713.2|31853.2|31713.2|1
1626677600000|2021-07-19 06:53:20|31853|31713|31853|31713|31853|31713|31853|31713|1
1626677610000|2021-07-19 06:53:30|31853.2|31713.2|31853|31713|31853.2|31713.2|31853|31713|2
1626677620000|2021-07-19 06:53:40|31849.3|31709.3|31849.3|31709.3|31849.3|31709.3|31849.3|31709.3|1
1626677630000|2021-07-19 06:53:50|31848|31708|31845.3|31705.3|31848|31708|31845.3|31705.3|2
1626677640000|2021-07-19 06:54:00|31845.2|31705.2|31845.3|31705.3|31845.3|31705.3|31845.2|31705.2|4
1626677650000|2021-07-19 06:54:10|31846.3|31706.3|31852.5|31712.5|31852.6|31712.6|31846.3|31706.3|10
1626677660000|2021-07-19 06:54:20|31852.6|31712.6|31852.4|31712.4|31852.6|31712.6|31852.4|31712.4|2
1626677670000|2021-07-19 06:54:30|31851.4|31711.4|31851.6|31711.6|31851.6|31711.6|31850.7|31710.7|7
1626677680000|2021-07-19 06:54:40|31851.7|31711.7|31849.6|31709.6|31852.4|31712.4|31847.4|31707.4|9
1626677690000|2021-07-19 06:54:50|31848|31708|31849.6|31709.6|31849.6|31709.6|31848|31708|3
1626677700000|2021-07-19 06:55:00|31848|31708|31849.6|31709.6|31849.6|31709.6|31846.7|31706.7|6
1626677710000|2021-07-19 06:55:10|31848.2|31708.2|31860.7|31720.7|31860.7|31720.7|31848|31708|20
1626677720000|2021-07-19 06:55:20|31856.1|31716.1|31856|31716|31864.4|31724.4|31855.5|31715.5|23
1626677730000|2021-07-19 06:55:30|31855.5|31715.5|31857.6|31717.6|31858.3|31718.3|31854.2|31714.2|8
1626677740000|2021-07-19 06:55:40|31857.9|31717.9|31857.6|31717.6|31857.9|31717.9|31857.6|31717.6|2
1626677750000|2021-07-19 06:55:50|31858.1|31718.1|31859.8|31719.8|31859.8|31719.8|31852.6|31712.6|11
1626677760000|2021-07-19 06:56:00|31859.7|31719.7|31857.2|31717.2|31861.1|31721.1|31857.2|31717.2|8
1626677770000|2021-07-19 06:56:10|31857.5|31717.5|31858|31718|31858.3|31718.3|31857.3|31717.3|8
1626677780000|2021-07-19 06:56:20|31857.5|31717.5|31857.2|31717.2|31858.6|31718.6|31853.7|31713.7|17
1626677790000|2021-07-19 06:56:30|31857.7|31717.7|31862.3|31722.3|31872|31732|31857.2|31717.2|21
1626677800000|2021-07-19 06:56:40|31862.7|31722.7|31868|31728|31869.8|31729.8|31862.7|31722.7|10
1626677810000|2021-07-19 06:56:50|31867.5|31727.5|31867.5|31727.5|31867.5|31727.5|31867.5|31727.5|1
1626677820000|2021-07-19 06:57:00|31867.8|31727.8|31873.2|31733.2|31874.3|31734.3|31867.5|31727.5|7
1626677830000|2021-07-19 06:57:10|31873.4|31733.4|31874.1|31734.1|31874.3|31734.3|31873.2|31733.2|8
1626677840000|2021-07-19 06:57:20|31874|31734|31873.5|31733.5|31874.3|31734.3|31872.7|31732.7|6
1626677850000|2021-07-19 06:57:30|31873.8|31733.8|31879.1|31739.1|31879.1|31739.1|31873.8|31733.8|8
1626677860000|2021-07-19 06:57:40|31880.3|31740.3|31879.6|31739.6|31882.9|31742.9|31878.3|31738.3|12
1626677870000|2021-07-19 06:57:50|31879.7|31739.7|31879.2|31739.2|31880.6|31740.6|31878.5|31738.5|9
1626677880000|2021-07-19 06:58:00|31879.4|31739.4|31879.7|31739.7|31879.7|31739.7|31879.2|31739.2|5
1626677890000|2021-07-19 06:58:10|31879.8|31739.8|31875.8|31735.8|31879.8|31739.8|31875.8|31735.8|4
1626677900000|2021-07-19 06:58:20|31877.5|31737.5|31877.5|31737.5|31877.5|31737.5|31876.6|31736.6|4
1626677910000|2021-07-19 06:58:30|31877.7|31737.7|31876.1|31736.1|31877.7|31737.7|31876.1|31736.1|5
1626677920000|2021-07-19 06:58:40|31876.6|31736.6|31881.3|31741.3|31881.3|31741.3|31876.6|31736.6|7
1626677930000|2021-07-19 06:58:50|31881.2|31741.2|31882|31742|31882.1|31742.1|31881.2|31741.2|6
1626677940000|2021-07-19 06:59:00|31879|31739|31881.4|31741.4|31882|31742|31878.5|31738.5|11
1626677950000|2021-07-19 06:59:10|31879.5|31739.5|31879|31739|31884|31744|31879|31739|9
1626677960000|2021-07-19 06:59:20|31882.1|31742.1|31882.1|31742.1|31882.1|31742.1|31882.1|31742.1|1
1626677970000|2021-07-19 06:59:30|31882|31742|31872.5|31732.5|31882.1|31742.1|31871.7|31731.7|17
1626677980000|2021-07-19 06:59:40|31872.8|31732.8|31870.5|31730.5|31872.8|31732.8|31865|31725|11
1626677990000|2021-07-19 06:59:50|31871.6|31731.6|31871.1|31731.1|31873.4|31733.4|31869.5|31729.5|9
1626678000000|2021-07-19 07:00:00|31871.2|31731.2|31883|31743|31885.2|31745.2|31870.6|31730.6|15
1626678010000|2021-07-19 07:00:10|31886.5|31746.5|31891.8|31751.8|31894.2|31754.2|31886.1|31746.1|12
1626678020000|2021-07-19 07:00:20|31890.2|31750.2|31884.7|31744.7|31890.2|31750.2|31884.7|31744.7|11
1626678030000|2021-07-19 07:00:30|31885|31745|31885.3|31745.3|31886.8|31746.8|31885|31745|5
1626678040000|2021-07-19 07:00:40|31885.8|31745.8|31887.1|31747.1|31887.1|31747.1|31885.4|31745.4|5
1626678050000|2021-07-19 07:00:50|31889.8|31749.8|31892.8|31752.8|31894.5|31754.5|31889.3|31749.3|16
1626678060000|2021-07-19 07:01:00|31893.6|31753.6|31894|31754|31895.2|31755.2|31889.3|31749.3|14
1626678070000|2021-07-19 07:01:10|31894.4|31754.4|31892.1|31752.1|31894.8|31754.8|31892.1|31752.1|16
1626678080000|2021-07-19 07:01:20|31891.9|31751.9|31889|31749|31894.3|31754.3|31889|31749|7
1626678090000|2021-07-19 07:01:30|31888.6|31748.6|31888.6|31748.6|31888.6|31748.6|31888.6|31748.6|1
1626678100000|2021-07-19 07:01:40|31890.5|31750.5|31894.5|31754.5|31894.5|31754.5|31881.9|31741.9|6
1626678110000|2021-07-19 07:01:50|31896.6|31756.6|31894.5|31754.5|31896.6|31756.6|31892.4|31752.4|8
1626678120000|2021-07-19 07:02:00|31892.4|31752.4|31894.7|31754.7|31894.9|31754.9|31892|31752|15
1626678130000|2021-07-19 07:02:10|31895.3|31755.3|31894.4|31754.4|31895.4|31755.4|31892.2|31752.2|10
1626678140000|2021-07-19 07:02:20|31891.7|31751.7|31894.7|31754.7|31895|31755|31891.4|31751.4|21
1626678150000|2021-07-19 07:02:30|31892.9|31752.9|31894.7|31754.7|31894.7|31754.7|31892.9|31752.9|8
1626678160000|2021-07-19 07:02:40|31895.2|31755.2|31894.3|31754.3|31895.2|31755.2|31891.4|31751.4|15
1626678170000|2021-07-19 07:02:50|31894.4|31754.4|31887.8|31747.8|31894.4|31754.4|31887.7|31747.7|10
1626678180000|2021-07-19 07:03:00|31887.3|31747.3|31886|31746|31887.3|31747.3|31885.5|31745.5|8
1626678190000|2021-07-19 07:03:10|31885.8|31745.8|31880.8|31740.8|31885.8|31745.8|31880.1|31740.1|8
1626678200000|2021-07-19 07:03:20|31886.6|31746.6|31879.7|31739.7|31886.6|31746.6|31879.7|31739.7|14
1626678210000|2021-07-19 07:03:30|31879.6|31739.6|31874.7|31734.7|31885.4|31745.4|31874.7|31734.7|17
1626678220000|2021-07-19 07:03:40|31874.8|31734.8|31872.8|31732.8|31875|31735|31872.8|31732.8|9
1626678230000|2021-07-19 07:03:50|31871.2|31731.2|31869.3|31729.3|31872.2|31732.2|31868.3|31728.3|17
1626678240000|2021-07-19 07:04:00|31868.1|31728.1|31866.9|31726.9|31868.1|31728.1|31866.5|31726.5|8
1626678250000|2021-07-19 07:04:10|31867.1|31727.1|31870.2|31730.2|31873.3|31733.3|31867.1|31727.1|20
1626678260000|2021-07-19 07:04:20|31870.4|31730.4|31865.9|31725.9|31870.4|31730.4|31865.9|31725.9|10
1626678270000|2021-07-19 07:04:30|31866|31726|31866|31726|31866|31726|31866|31726|1
1626678280000|2021-07-19 07:04:40|31865.9|31725.9|31865.9|31725.9|31866.1|31726.1|31865.9|31725.9|4
1626678290000|2021-07-19 07:04:50|31866|31726|31872.4|31732.4|31872.6|31732.6|31866|31726|5
1626678300000|2021-07-19 07:05:00|31872.2|31732.2|31874.7|31734.7|31875.1|31735.1|31872.2|31732.2|8
1626678310000|2021-07-19 07:05:10|31874.6|31734.6|31874.6|31734.6|31874.6|31734.6|31874.6|31734.6|1
1626678320000|2021-07-19 07:05:20|31874.7|31734.7|31874.9|31734.9|31875.4|31735.4|31874.5|31734.5|28
1626678330000|2021-07-19 07:05:30|31874.8|31734.8|31870.2|31730.2|31875.7|31735.7|31869|31729|18
1626678340000|2021-07-19 07:05:40|31869.1|31729.1|31868.7|31728.7|31870.2|31730.2|31868.5|31728.5|8
1626678350000|2021-07-19 07:05:50|31869.3|31729.3|31867.5|31727.5|31869.4|31729.4|31866.4|31726.4|10
1626678360000|2021-07-19 07:06:00|31867.9|31727.9|31867.2|31727.2|31869.4|31729.4|31867.1|31727.1|13
1626678370000|2021-07-19 07:06:10|31867.9|31727.9|31868.6|31728.6|31868.6|31728.6|31861.3|31721.3|9
1626678380000|2021-07-19 07:06:20|31867.2|31727.2|31871.7|31731.7|31876.8|31736.8|31863.1|31723.1|23
1626678390000|2021-07-19 07:06:30|31872.5|31732.5|31871.8|31731.8|31872.5|31732.5|31871.7|31731.7|5
1626678400000|2021-07-19 07:06:40|31871.7|31731.7|31871.7|31731.7|31871.8|31731.8|31871.7|31731.7|5
1626678410000|2021-07-19 07:06:50|31868.9|31728.9|31870|31730|31870|31730|31867.7|31727.7|8
1626678420000|2021-07-19 07:07:00|31869.9|31729.9|31864.8|31724.8|31869.9|31729.9|31864.8|31724.8|3
1626678430000|2021-07-19 07:07:10|31864.4|31724.4|31860.2|31720.2|31866.1|31726.1|31859.7|31719.7|12
1626678440000|2021-07-19 07:07:20|31859.6|31719.6|31863.6|31723.6|31863.8|31723.8|31858.8|31718.8|12
1626678450000|2021-07-19 07:07:30|31863.8|31723.8|31863.8|31723.8|31863.8|31723.8|31863.2|31723.2|3
1626678460000|2021-07-19 07:07:40|31861.9|31721.9|31859|31719|31861.9|31721.9|31859|31719|13
1626678470000|2021-07-19 07:07:50|31860.3|31720.3|31860.3|31720.3|31860.3|31720.3|31858.9|31718.9|3
1626678480000|2021-07-19 07:08:00|31860|31720|31858.7|31718.7|31860|31720|31858.7|31718.7|9
1626678490000|2021-07-19 07:08:10|31856.9|31716.9|31855.8|31715.8|31856.9|31716.9|31849.5|31709.5|6
1626678500000|2021-07-19 07:08:20|31850.6|31710.6|31855.8|31715.8|31857.8|31717.8|31849.5|31709.5|9
1626678510000|2021-07-19 07:08:30|31855.2|31715.2|31855.8|31715.8|31855.8|31715.8|31849.5|31709.5|7
1626678520000|2021-07-19 07:08:40|31849.5|31709.5|31850.4|31710.4|31855.8|31715.8|31849.5|31709.5|8
1626678530000|2021-07-19 07:08:50|31852.2|31712.2|31850.4|31710.4|31852.2|31712.2|31850.4|31710.4|4
1626678550000|2021-07-19 07:09:10|31848.7|31708.7|31848.8|31708.8|31848.9|31708.9|31844.2|31704.2|7
1626678560000|2021-07-19 07:09:20|31849.3|31709.3|31851.1|31711.1|31852.2|31712.2|31848.9|31708.9|12
1626678570000|2021-07-19 07:09:30|31851.7|31711.7|31851.2|31711.2|31852.6|31712.6|31851.2|31711.2|5
1626678580000|2021-07-19 07:09:40|31852.6|31712.6|31850.2|31710.2|31852.6|31712.6|31850.2|31710.2|5
1626678590000|2021-07-19 07:09:50|31850.1|31710.1|31852.6|31712.6|31852.6|31712.6|31850.1|31710.1|3
1626678600000|2021-07-19 07:10:00|31851.8|31711.8|31856.9|31716.9|31856.9|31716.9|31849.7|31709.7|6
1626678610000|2021-07-19 07:10:10|31855.9|31715.9|31864.7|31724.7|31869.4|31729.4|31855.9|31715.9|24
1626678620000|2021-07-19 07:10:20|31864.4|31724.4|31864.3|31724.3|31865.7|31725.7|31862.7|31722.7|8
1626678630000|2021-07-19 07:10:30|31863.9|31723.9|31865.9|31725.9|31865.9|31725.9|31863.3|31723.3|6
1626678640000|2021-07-19 07:10:40|31866.1|31726.1|31864.2|31724.2|31866.1|31726.1|31863.1|31723.1|10
1626678650000|2021-07-19 07:10:50|31864.6|31724.6|31867.2|31727.2|31871|31731|31862.8|31722.8|21
1626678660000|2021-07-19 07:11:00|31867.1|31727.1|31864.9|31724.9|31867.1|31727.1|31864.9|31724.9|23
1626678670000|2021-07-19 07:11:10|31863.4|31723.4|31861.5|31721.5|31863.4|31723.4|31860|31720|21
1626678680000|2021-07-19 07:11:20|31861.3|31721.3|31861.3|31721.3|31861.3|31721.3|31861.3|31721.3|1
1626678690000|2021-07-19 07:11:30|31860.2|31720.2|31861.3|31721.3|31861.3|31721.3|31860.2|31720.2|2
1626678700000|2021-07-19 07:11:40|31862.6|31722.6|31862.1|31722.1|31863.4|31723.4|31860.2|31720.2|7
1626678710000|2021-07-19 07:11:50|31860.4|31720.4|31860.1|31720.1|31860.4|31720.4|31859.6|31719.6|3
1626678720000|2021-07-19 07:12:00|31856.8|31716.8|31857|31717|31857.1|31717.1|31856.8|31716.8|5
1626678730000|2021-07-19 07:12:10|31857.4|31717.4|31857.8|31717.8|31857.8|31717.8|31857.4|31717.4|8
1626678740000|2021-07-19 07:12:20|31863.1|31723.1|31871.1|31731.1|31872.8|31732.8|31863.1|31723.1|21
1626678750000|2021-07-19 07:12:30|31870.6|31730.6|31868.7|31728.7|31870.8|31730.8|31868.1|31728.1|16
1626678760000|2021-07-19 07:12:40|31869.2|31729.2|31868.2|31728.2|31870.4|31730.4|31868.1|31728.1|13
1626678770000|2021-07-19 07:12:50|31868.5|31728.5|31868.5|31728.5|31868.5|31728.5|31868.1|31728.1|6
1626678780000|2021-07-19 07:13:00|31868.6|31728.6|31870.1|31730.1|31870.4|31730.4|31868.6|31728.6|8
1626678790000|2021-07-19 07:13:10|31869.9|31729.9|31869.6|31729.6|31870.1|31730.1|31869.6|31729.6|4
1626678800000|2021-07-19 07:13:20|31869.3|31729.3|31870.3|31730.3|31870.3|31730.3|31869.2|31729.2|7
1626678810000|2021-07-19 07:13:30|31869.4|31729.4|31862.8|31722.8|31870.4|31730.4|31862.8|31722.8|7
1626678820000|2021-07-19 07:13:40|31863.9|31723.9|31862.8|31722.8|31863.9|31723.9|31861.9|31721.9|7
1626678830000|2021-07-19 07:13:50|31861.5|31721.5|31862.7|31722.7|31862.8|31722.8|31861.5|31721.5|9
1626678840000|2021-07-19 07:14:00|31862.2|31722.2|31861.2|31721.2|31862.6|31722.6|31857.4|31717.4|15
1626678860000|2021-07-19 07:14:20|31860.9|31720.9|31862.2|31722.2|31862.2|31722.2|31860.9|31720.9|4
1626678870000|2021-07-19 07:14:30|31861.4|31721.4|31857.4|31717.4|31862.2|31722.2|31857.4|31717.4|3
1626678880000|2021-07-19 07:14:40|31857.2|31717.2|31857.2|31717.2|31857.2|31717.2|31857.1|31717.1|3
1626678890000|2021-07-19 07:14:50|31856.8|31716.8|31856.8|31716.8|31856.8|31716.8|31856.8|31716.8|1
1626678900000|2021-07-19 07:15:00|31857.3|31717.3|31869.8|31729.8|31869.8|31729.8|31857.3|31717.3|11
1626678910000|2021-07-19 07:15:10|31873.1|31733.1|31873.4|31733.4|31873.8|31733.8|31873.1|31733.1|6
1626678920000|2021-07-19 07:15:20|31873.7|31733.7|31868.5|31728.5|31873.7|31733.7|31868.5|31728.5|4
1626678930000|2021-07-19 07:15:30|31868.4|31728.4|31867.5|31727.5|31868.4|31728.4|31867.5|31727.5|3
1626678940000|2021-07-19 07:15:40|31866.4|31726.4|31865.9|31725.9|31866.8|31726.8|31865|31725|14
1626678950000|2021-07-19 07:15:50|31866.2|31726.2|31868.3|31728.3|31869.5|31729.5|31866.2|31726.2|11
1626678960000|2021-07-19 07:16:00|31867.9|31727.9|31867.9|31727.9|31868.5|31728.5|31867.9|31727.9|9
1626678970000|2021-07-19 07:16:10|31868.2|31728.2|31873.3|31733.3|31873.3|31733.3|31867.9|31727.9|9
1626678980000|2021-07-19 07:16:20|31869.2|31729.2|31878.4|31738.4|31878.4|31738.4|31869.2|31729.2|7
1626678990000|2021-07-19 07:16:30|31879.1|31739.1|31877.5|31737.5|31879.1|31739.1|31877.3|31737.3|5
1626679000000|2021-07-19 07:16:40|31877.4|31737.4|31879.9|31739.9|31879.9|31739.9|31877.4|31737.4|4
1626679010000|2021-07-19 07:16:50|31880.3|31740.3|31878.9|31738.9|31880.4|31740.4|31877.6|31737.6|5
1626679020000|2021-07-19 07:17:00|31880.3|31740.3|31881.7|31741.7|31881.7|31741.7|31880|31740|10
1626679030000|2021-07-19 07:17:10|31881.8|31741.8|31885|31745|31885|31745|31881.7|31741.7|12
1626679040000|2021-07-19 07:17:20|31884.9|31744.9|31887.1|31747.1|31887.6|31747.6|31884.9|31744.9|9
1626679050000|2021-07-19 07:17:30|31886.9|31746.9|31887.7|31747.7|31889.5|31749.5|31886.9|31746.9|11
1626679060000|2021-07-19 07:17:40|31888.4|31748.4|31888.8|31748.8|31889.9|31749.9|31888.4|31748.4|6
1626679070000|2021-07-19 07:17:50|31890.2|31750.2|31901.4|31761.4|31901.4|31761.4|31890.2|31750.2|16
1626679080000|2021-07-19 07:18:00|31901.9|31761.9|31902.2|31762.2|31902.2|31762.2|31900.8|31760.8|9
1626679090000|2021-07-19 07:18:10|31902.1|31762.1|31922.1|31782.1|31922.1|31782.1|31901.8|31761.8|17
1626679100000|2021-07-19 07:18:20|31920.8|31780.8|31915.7|31775.7|31923.1|31783.1|31915.6|31775.6|24
1626679110000|2021-07-19 07:18:30|31916.7|31776.7|31918.7|31778.7|31921.4|31781.4|31916.7|31776.7|18
1626679120000|2021-07-19 07:18:40|31918.9|31778.9|31914|31774|31918.9|31778.9|31912.2|31772.2|10
1626679130000|2021-07-19 07:18:50|31917.7|31777.7|31914.1|31774.1|31918.7|31778.7|31914.1|31774.1|7
1626679140000|2021-07-19 07:19:00|31910.6|31770.6|31908.1|31768.1|31910.6|31770.6|31908.1|31768.1|2
1626679150000|2021-07-19 07:19:10|31907.8|31767.8|31905|31765|31909.2|31769.2|31904.6|31764.6|6
1626679160000|2021-07-19 07:19:20|31905.1|31765.1|31906.9|31766.9|31907|31767|31905.1|31765.1|15
1626679170000|2021-07-19 07:19:30|31907.8|31767.8|31890.2|31750.2|31909.4|31769.4|31889.7|31749.7|23
1626679180000|2021-07-19 07:19:40|31890.3|31750.3|31896.6|31756.6|31898.4|31758.4|31890|31750|24
1626679190000|2021-07-19 07:19:50|31897.6|31757.6|31897.3|31757.3|31897.6|31757.6|31893|31753|4
1626679200000|2021-07-19 07:20:00|31896.7|31756.7|31893.2|31753.2|31896.7|31756.7|31889.9|31749.9|19
1626679210000|2021-07-19 07:20:10|31894.4|31754.4|31899.7|31759.7|31905|31765|31894.3|31754.3|21
1626679220000|2021-07-19 07:20:20|31899|31759|31892|31752|31899.3|31759.3|31889.7|31749.7|15
1626679230000|2021-07-19 07:20:30|31892.5|31752.5|31893|31753|31905.6|31765.6|31887|31747|13
1626679240000|2021-07-19 07:20:40|31893.9|31753.9|31891.6|31751.6|31898.5|31758.5|31891.6|31751.6|9
1626679250000|2021-07-19 07:20:50|31890.4|31750.4|31902.2|31762.2|31902.2|31762.2|31889.1|31749.1|22
1626679260000|2021-07-19 07:21:00|31903.2|31763.2|31902|31762|31903.2|31763.2|31899.8|31759.8|19
1626679270000|2021-07-19 07:21:10|31900.5|31760.5|31900.8|31760.8|31902.9|31762.9|31900.5|31760.5|17
1626679280000|2021-07-19 07:21:20|31901|31761|31901.2|31761.2|31901.6|31761.6|31900.8|31760.8|14
1626679290000|2021-07-19 07:21:30|31900.8|31760.8|31898.4|31758.4|31902.3|31762.3|31898.4|31758.4|19
1626679300000|2021-07-19 07:21:40|31898.7|31758.7|31900.4|31760.4|31904.5|31764.5|31897.1|31757.1|16
1626679310000|2021-07-19 07:21:50|31901.4|31761.4|31900.6|31760.6|31910.7|31770.7|31899.5|31759.5|13
1626679320000|2021-07-19 07:22:00|31900.7|31760.7|31900.6|31760.6|31900.7|31760.7|31900.4|31760.4|11
1626679330000|2021-07-19 07:22:10|31900.5|31760.5|31898.1|31758.1|31900.5|31760.5|31895.6|31755.6|10
1626679340000|2021-07-19 07:22:20|31896.5|31756.5|31898.1|31758.1|31898.1|31758.1|31896.5|31756.5|2
1626679350000|2021-07-19 07:22:30|31895.6|31755.6|31898.1|31758.1|31898.1|31758.1|31895.6|31755.6|3
1626679360000|2021-07-19 07:22:40|31895.6|31755.6|31887.7|31747.7|31898.1|31758.1|31887|31747|13
1626679370000|2021-07-19 07:22:50|31887.1|31747.1|31888.2|31748.2|31889.3|31749.3|31887.1|31747.1|8
1626679380000|2021-07-19 07:23:00|31888.1|31748.1|31896.5|31756.5|31902|31762|31888.1|31748.1|19
1626679390000|2021-07-19 07:23:10|31894.1|31754.1|31885.5|31745.5|31894.1|31754.1|31884|31744|14
1626679400000|2021-07-19 07:23:20|31883.2|31743.2|31883.1|31743.1|31883.2|31743.2|31882.5|31742.5|4
1626679420000|2021-07-19 07:23:40|31884.1|31744.1|31884.9|31744.9|31886.1|31746.1|31884.1|31744.1|12
1626679430000|2021-07-19 07:23:50|31885.1|31745.1|31884.6|31744.6|31885.1|31745.1|31884.6|31744.6|3
1626679440000|2021-07-19 07:24:00|31884.5|31744.5|31887.3|31747.3|31899.6|31759.6|31883.3|31743.3|7
1626679450000|2021-07-19 07:24:10|31899.6|31759.6|31885.8|31745.8|31899.6|31759.6|31885.8|31745.8|2
1626679460000|2021-07-19 07:24:20|31885.7|31745.7|31883.8|31743.8|31885.8|31745.8|31881.6|31741.6|10
1626679470000|2021-07-19 07:24:30|31883.9|31743.9|31883.9|31743.9|31883.9|31743.9|31883.9|31743.9|1
1626679480000|2021-07-19 07:24:40|31883.5|31743.5|31883.5|31743.5|31883.5|31743.5|31883.5|31743.5|1
1626679500000|2021-07-19 07:25:00|31883.2|31743.2|31882.1|31742.1|31883.2|31743.2|31877.3|31737.3|7
1626679510000|2021-07-19 07:25:10|31879.1|31739.1|31873.9|31733.9|31879.1|31739.1|31873.9|31733.9|14
1626679520000|2021-07-19 07:25:20|31873.6|31733.6|31874.8|31734.8|31874.8|31734.8|31870.9|31730.9|11
1626679530000|2021-07-19 07:25:30|31873.3|31733.3|31865.8|31725.8|31874.1|31734.1|31864.4|31724.4|16
1626679540000|2021-07-19 07:25:40|31865.6|31725.6|31865.4|31725.4|31865.6|31725.6|31865.4|31725.4|2
1626679550000|2021-07-19 07:25:50|31865.5|31725.5|31865.8|31725.8|31865.8|31725.8|31865.5|31725.5|4
1626679560000|2021-07-19 07:26:00|31865.4|31725.4|31865.4|31725.4|31865.4|31725.4|31865.4|31725.4|1
1626679570000|2021-07-19 07:26:10|31864.3|31724.3|31863.8|31723.8|31864.3|31724.3|31863.4|31723.4|5
1626679580000|2021-07-19 07:26:20|31863.4|31723.4|31862.2|31722.2|31863.4|31723.4|31862.2|31722.2|2
1626679590000|2021-07-19 07:26:30|31861.8|31721.8|31846.3|31706.3|31868.1|31728.1|31843.9|31703.9|18
1626679600000|2021-07-19 07:26:40|31845.1|31705.1|31838.7|31698.7|31846.2|31706.2|31837.4|31697.4|16
1626679610000|2021-07-19 07:26:50|31837.5|31697.5|31840.6|31700.6|31840.8|31700.8|31837.5|31697.5|6
1626679620000|2021-07-19 07:27:00|31838.6|31698.6|31838.5|31698.5|31839|31699|31838.5|31698.5|3
1626679630000|2021-07-19 07:27:10|31840.4|31700.4|31838.3|31698.3|31840.4|31700.4|31838.3|31698.3|5
1626679640000|2021-07-19 07:27:20|31838.1|31698.1|31838.5|31698.5|31838.5|31698.5|31838|31698|6
1626679660000|2021-07-19 07:27:40|31838.9|31698.9|31839|31699|31840.6|31700.6|31838.9|31698.9|6
1626679670000|2021-07-19 07:27:50|31841.1|31701.1|31830.1|31690.1|31841.1|31701.1|31830.1|31690.1|9
1626679680000|2021-07-19 07:28:00|31828.8|31688.8|31830.1|31690.1|31830.1|31690.1|31828.8|31688.8|2
1626679690000|2021-07-19 07:28:10|31829.9|31689.9|31822.4|31682.4|31829.9|31689.9|31822.4|31682.4|14
1626679700000|2021-07-19 07:28:20|31822.6|31682.6|31822.3|31682.3|31822.6|31682.6|31821.8|31681.8|6
1626679710000|2021-07-19 07:28:30|31821.8|31681.8|31782.5|31642.5|31821.8|31681.8|31782.5|31642.5|32
1626679720000|2021-07-19 07:28:40|31780.1|31640.1|31778.2|31638.2|31782.5|31642.5|31777.7|31637.7|26
1626679730000|2021-07-19 07:28:50|31779.7|31639.7|31772.3|31632.3|31779.7|31639.7|31770.3|31630.3|20
1626679740000|2021-07-19 07:29:00|31773.1|31633.1|31788.4|31648.4|31790.2|31650.2|31772.5|31632.5|18
1626679750000|2021-07-19 07:29:10|31788.5|31648.5|31784.7|31644.7|31790.3|31650.3|31778.9|31638.9|16
1626679760000|2021-07-19 07:29:20|31785.4|31645.4|31780.7|31640.7|31785.4|31645.4|31779.8|31639.8|19
1626679770000|2021-07-19 07:29:30|31781|31641|31779.2|31639.2|31781.3|31641.3|31778.5|31638.5|8
1626679780000|2021-07-19 07:29:40|31778.1|31638.1|31778.6|31638.6|31779.6|31639.6|31777.8|31637.8|12
1626679790000|2021-07-19 07:29:50|31778.7|31638.7|31778.5|31638.5|31781.8|31641.8|31778.5|31638.5|7
1626679800000|2021-07-19 07:30:00|31778.9|31638.9|31789.6|31649.6|31789.6|31649.6|31778.7|31638.7|15
1626679810000|2021-07-19 07:30:10|31783.3|31643.3|31789.2|31649.2|31791.8|31651.8|31783.3|31643.3|31
1626679820000|2021-07-19 07:30:20|31789|31649|31777.9|31637.9|31789.9|31649.9|31775.1|31635.1|22
1626679830000|2021-07-19 07:30:30|31782.1|31642.1|31780.3|31640.3|31782.9|31642.9|31779.3|31639.3|16
1626679840000|2021-07-19 07:30:40|31780.4|31640.4|31783.6|31643.6|31783.6|31643.6|31779.4|31639.4|17
1626679850000|2021-07-19 07:30:50|31783.7|31643.7|31780.9|31640.9|31785.9|31645.9|31780.9|31640.9|11
1626679860000|2021-07-19 07:31:00|31779.6|31639.6|31782.7|31642.7|31783.8|31643.8|31779.6|31639.6|15
1626679870000|2021-07-19 07:31:10|31779.5|31639.5|31783.1|31643.1|31783.1|31643.1|31779.5|31639.5|8
1626679880000|2021-07-19 07:31:20|31784|31644|31783.2|31643.2|31784.5|31644.5|31783.2|31643.2|7
1626679890000|2021-07-19 07:31:30|31783.3|31643.3|31786.3|31646.3|31786.4|31646.4|31783.2|31643.2|21
1626679900000|2021-07-19 07:31:40|31786.2|31646.2|31784.5|31644.5|31786.4|31646.4|31784|31644|33
1626679910000|2021-07-19 07:31:50|31784.7|31644.7|31784.4|31644.4|31786|31646|31784.3|31644.3|12
1626679920000|2021-07-19 07:32:00|31784.3|31644.3|31785.3|31645.3|31785.9|31645.9|31784.3|31644.3|12
1626679930000|2021-07-19 07:32:10|31785.9|31645.9|31787.1|31647.1|31787.1|31647.1|31785.9|31645.9|4
1626679940000|2021-07-19 07:32:20|31789.7|31649.7|31792.1|31652.1|31792.3|31652.3|31789.7|31649.7|13
1626679950000|2021-07-19 07:32:30|31792.3|31652.3|31794.7|31654.7|31794.7|31654.7|31792.1|31652.1|9
1626679960000|2021-07-19 07:32:40|31796.2|31656.2|31788.7|31648.7|31796.2|31656.2|31783.8|31643.8|26
1626679970000|2021-07-19 07:32:50|31789.5|31649.5|31785.3|31645.3|31789.5|31649.5|31785.3|31645.3|21
1626679980000|2021-07-19 07:33:00|31783.3|31643.3|31783.8|31643.8|31784.2|31644.2|31782.4|31642.4|17
1626679990000|2021-07-19 07:33:10|31783.2|31643.2|31780.3|31640.3|31783.2|31643.2|31780.3|31640.3|4
1626680000000|2021-07-19 07:33:20|31778|31638|31768.5|31628.5|31778|31638|31768.5|31628.5|27
1626680010000|2021-07-19 07:33:30|31770.6|31630.6|31761|31621|31774.4|31634.4|31757.3|31617.3|22
1626680020000|2021-07-19 07:33:40|31759.9|31619.9|31766.1|31626.1|31766.1|31626.1|31759.9|31619.9|22
1626680030000|2021-07-19 07:33:50|31766.3|31626.3|31766.2|31626.2|31766.8|31626.8|31762.5|31622.5|12
1626680040000|2021-07-19 07:34:00|31766.6|31626.6|31722.1|31582.1|31767.5|31627.5|31714.6|31574.6|31
1626680050000|2021-07-19 07:34:10|31722.3|31582.3|31711.2|31571.2|31727|31587|31710.7|31570.7|34
1626680060000|2021-07-19 07:34:20|31708.2|31568.2|31703|31563|31713.3|31573.3|31691.1|31551.1|30
1626680070000|2021-07-19 07:34:30|31711.1|31571.1|31715.3|31575.3|31719.1|31579.1|31711.1|31571.1|27
1626680080000|2021-07-19 07:34:40|31716.3|31576.3|31715.9|31575.9|31716.7|31576.7|31712.6|31572.6|26
1626680090000|2021-07-19 07:34:50|31715.5|31575.5|31714.8|31574.8|31716.9|31576.9|31713.7|31573.7|15
1626680100000|2021-07-19 07:35:00|31716.3|31576.3|31715.1|31575.1|31729.6|31589.6|31714.8|31574.8|23
1626680110000|2021-07-19 07:35:10|31713.1|31573.1|31699.8|31559.8|31713.9|31573.9|31695.7|31555.7|28
1626680120000|2021-07-19 07:35:20|31697.9|31557.9|31696.7|31556.7|31699.7|31559.7|31696.5|31556.5|20
1626680130000|2021-07-19 07:35:30|31697|31557|31699.5|31559.5|31700.5|31560.5|31694.9|31554.9|23
1626680140000|2021-07-19 07:35:40|31698.6|31558.6|31705.2|31565.2|31707.1|31567.1|31697.3|31557.3|28
1626680150000|2021-07-19 07:35:50|31705.9|31565.9|31716.2|31576.2|31716.7|31576.7|31705.3|31565.3|24
1626680160000|2021-07-19 07:36:00|31716|31576|31717|31577|31721.2|31581.2|31711.2|31571.2|30
1626680170000|2021-07-19 07:36:10|31717.1|31577.1|31716.1|31576.1|31717.1|31577.1|31716.1|31576.1|9
1626680180000|2021-07-19 07:36:20|31717|31577|31715.3|31575.3|31722.6|31582.6|31715.3|31575.3|19
1626680190000|2021-07-19 07:36:30|31717|31577|31719.1|31579.1|31719.1|31579.1|31716.3|31576.3|12
1626680200000|2021-07-19 07:36:40|31719.4|31579.4|31723.2|31583.2|31723.8|31583.8|31718.9|31578.9|24
1626680210000|2021-07-19 07:36:50|31723.7|31583.7|31733.5|31593.5|31736.5|31596.5|31723.7|31583.7|20
1626680220000|2021-07-19 07:37:00|31734|31594|31734.4|31594.4|31734.6|31594.6|31734|31594|9
1626680230000|2021-07-19 07:37:10|31732.6|31592.6|31720.1|31580.1|31732.6|31592.6|31715.2|31575.2|26
1626680240000|2021-07-19 07:37:20|31718.8|31578.8|31717.5|31577.5|31720.1|31580.1|31717.5|31577.5|8
1626680250000|2021-07-19 07:37:30|31718.3|31578.3|31695.5|31555.5|31720.6|31580.6|31695.5|31555.5|22
1626680260000|2021-07-19 07:37:40|31695.4|31555.4|31701.3|31561.3|31701.7|31561.7|31694.1|31554.1|21
1626680270000|2021-07-19 07:37:50|31700.6|31560.6|31698.4|31558.4|31700.6|31560.6|31696.1|31556.1|28
1626680280000|2021-07-19 07:38:00|31696.7|31556.7|31698.2|31558.2|31698.4|31558.4|31696.7|31556.7|5
1626680290000|2021-07-19 07:38:10|31699.1|31559.1|31681|31541|31699.1|31559.1|31678.7|31538.7|34
1626680300000|2021-07-19 07:38:20|31681.9|31541.9|31694.7|31554.7|31695.6|31555.6|31680.4|31540.4|29
1626680310000|2021-07-19 07:38:30|31694.6|31554.6|31683.7|31543.7|31696.6|31556.6|31682.1|31542.1|36
1626680320000|2021-07-19 07:38:40|31684|31544|31693|31553|31693|31553|31682.4|31542.4|20
1626680330000|2021-07-19 07:38:50|31692.8|31552.8|31692.8|31552.8|31692.8|31552.8|31692.8|31552.8|1
1626680340000|2021-07-19 07:39:00|31693|31553|31707.1|31567.1|31707.1|31567.1|31693|31553|16
1626680350000|2021-07-19 07:39:10|31707|31567|31682.3|31542.3|31709.5|31569.5|31682.3|31542.3|20
1626680360000|2021-07-19 07:39:20|31681.9|31541.9|31686.1|31546.1|31694.2|31554.2|31681.9|31541.9|17
1626680370000|2021-07-19 07:39:30|31685.2|31545.2|31693.2|31553.2|31694|31554|31684.4|31544.4|20
1626680380000|2021-07-19 07:39:40|31693.9|31553.9|31685.2|31545.2|31694.5|31554.5|31684.2|31544.2|26
1626680390000|2021-07-19 07:39:50|31685.3|31545.3|31684.1|31544.1|31686.2|31546.2|31682.9|31542.9|28
1626680400000|2021-07-19 07:40:00|31683.8|31543.8|31689|31549|31695.1|31555.1|31683.8|31543.8|29
1626680410000|2021-07-19 07:40:10|31689.9|31549.9|31690.3|31550.3|31690.3|31550.3|31689|31549|9
1626680420000|2021-07-19 07:40:20|31690.4|31550.4|31699.2|31559.2|31702.7|31562.7|31690.3|31550.3|15
1626680430000|2021-07-19 07:40:30|31699.5|31559.5|31701.1|31561.1|31702.3|31562.3|31698.8|31558.8|28
1626680440000|2021-07-19 07:40:40|31702.2|31562.2|31700.7|31560.7|31703.9|31563.9|31700.5|31560.5|14
1626680450000|2021-07-19 07:40:50|31700.9|31560.9|31694.9|31554.9|31700.9|31560.9|31693|31553|33
1626680460000|2021-07-19 07:41:00|31695.4|31555.4|31689.6|31549.6|31696.4|31556.4|31686.5|31546.5|31
1626680470000|2021-07-19 07:41:10|31688.6|31548.6|31691|31551|31691.2|31551.2|31688.1|31548.1|24
1626680480000|2021-07-19 07:41:20|31691.1|31551.1|31696.6|31556.6|31696.6|31556.6|31691|31551|18
1626680490000|2021-07-19 07:41:30|31697.3|31557.3|31692|31552|31697.9|31557.9|31691.8|31551.8|23
1626680500000|2021-07-19 07:41:40|31693.4|31553.4|31698.1|31558.1|31698.7|31558.7|31692|31552|29
1626680510000|2021-07-19 07:41:50|31697.9|31557.9|31699.6|31559.6|31699.8|31559.8|31697|31557|18
1626680520000|2021-07-19 07:42:00|31699.4|31559.4|31703.7|31563.7|31703.7|31563.7|31699|31559|21
1626680530000|2021-07-19 07:42:10|31704.1|31564.1|31709.9|31569.9|31711|31571|31704.1|31564.1|16
1626680540000|2021-07-19 07:42:20|31710.5|31570.5|31711.8|31571.8|31711.8|31571.8|31709.9|31569.9|8
1626680550000|2021-07-19 07:42:30|31711.1|31571.1|31711.7|31571.7|31711.7|31571.7|31711|31571|3
1626680560000|2021-07-19 07:42:40|31711.5|31571.5|31713.4|31573.4|31713.4|31573.4|31711.5|31571.5|10
1626680570000|2021-07-19 07:42:50|31713.6|31573.6|31715.3|31575.3|31718|31578|31713.6|31573.6|11
1626680580000|2021-07-19 07:43:00|31714.9|31574.9|31714.9|31574.9|31720.8|31580.8|31714.9|31574.9|8
1626680590000|2021-07-19 07:43:10|31711.6|31571.6|31707.3|31567.3|31713.6|31573.6|31705.3|31565.3|19
1626680600000|2021-07-19 07:43:20|31708.3|31568.3|31707.5|31567.5|31717.3|31577.3|31706.4|31566.4|28
1626680610000|2021-07-19 07:43:30|31707.6|31567.6|31718.5|31578.5|31719.2|31579.2|31707.6|31567.6|22
1626680620000|2021-07-19 07:43:40|31719|31579|31718.5|31578.5|31720.3|31580.3|31718.5|31578.5|20
1626680630000|2021-07-19 07:43:50|31719.1|31579.1|31715.4|31575.4|31719.2|31579.2|31715.1|31575.1|22
1626680640000|2021-07-19 07:44:00|31715.3|31575.3|31718.7|31578.7|31718.7|31578.7|31715.3|31575.3|6
1626680650000|2021-07-19 07:44:10|31718.9|31578.9|31715.8|31575.8|31720.2|31580.2|31712.8|31572.8|16
1626680660000|2021-07-19 07:44:20|31715.9|31575.9|31715.8|31575.8|31716|31576|31715.8|31575.8|8
1626680670000|2021-07-19 07:44:30|31716.1|31576.1|31716.4|31576.4|31717.3|31577.3|31715.2|31575.2|9
1626680680000|2021-07-19 07:44:40|31717.2|31577.2|31718.4|31578.4|31723.9|31583.9|31716.5|31576.5|27
1626680690000|2021-07-19 07:44:50|31718.7|31578.7|31719.6|31579.6|31719.6|31579.6|31718.3|31578.3|19
1626680700000|2021-07-19 07:45:00|31719.5|31579.5|31715.6|31575.6|31721.4|31581.4|31715.6|31575.6|14
1626680710000|2021-07-19 07:45:10|31715.4|31575.4|31714.8|31574.8|31719.6|31579.6|31714.8|31574.8|9
1626680720000|2021-07-19 07:45:20|31714.7|31574.7|31715.1|31575.1|31715.1|31575.1|31714.7|31574.7|2
1626680730000|2021-07-19 07:45:30|31715.2|31575.2|31716.3|31576.3|31716.3|31576.3|31715.2|31575.2|2
1626680740000|2021-07-19 07:45:40|31714.1|31574.1|31709.9|31569.9|31714.6|31574.6|31709.6|31569.6|10
1626680750000|2021-07-19 07:45:50|31710.9|31570.9|31710.7|31570.7|31713.4|31573.4|31710.4|31570.4|26
1626680760000|2021-07-19 07:46:00|31710.4|31570.4|31711|31571|31711.6|31571.6|31710.4|31570.4|27
1626680770000|2021-07-19 07:46:10|31711.2|31571.2|31709|31569|31713.2|31573.2|31708.8|31568.8|32
1626680780000|2021-07-19 07:46:20|31709.1|31569.1|31713.8|31573.8|31721|31581|31709.1|31569.1|30
1626680790000|2021-07-19 07:46:30|31713.7|31573.7|31711.8|31571.8|31714.3|31574.3|31711.8|31571.8|15
1626680800000|2021-07-19 07:46:40|31714.3|31574.3|31717.5|31577.5|31717.5|31577.5|31712.6|31572.6|11
1626680810000|2021-07-19 07:46:50|31717.6|31577.6|31726.4|31586.4|31727.2|31587.2|31717.6|31577.6|10
1626680820000|2021-07-19 07:47:00|31726.9|31586.9|31729.1|31589.1|31729.5|31589.5|31726.4|31586.4|10
1626680830000|2021-07-19 07:47:10|31729.2|31589.2|31731.9|31591.9|31732.9|31592.9|31727.1|31587.1|8
1626680840000|2021-07-19 07:47:20|31732|31592|31739.9|31599.9|31741.7|31601.7|31732|31592|11
1626680850000|2021-07-19 07:47:30|31740|31600|31740|31600|31740|31600|31740|31600|1
1626680860000|2021-07-19 07:47:40|31737.4|31597.4|31738.5|31598.5|31738.6|31598.6|31736.2|31596.2|22
1626680870000|2021-07-19 07:47:50|31738.3|31598.3|31738.3|31598.3|31738.6|31598.6|31736.9|31596.9|8
1626680880000|2021-07-19 07:48:00|31737.8|31597.8|31738.2|31598.2|31741.1|31601.1|31737.6|31597.6|10
1626680890000|2021-07-19 07:48:10|31734.6|31594.6|31733.7|31593.7|31735.8|31595.8|31730.8|31590.8|26
1626680900000|2021-07-19 07:48:20|31734.2|31594.2|31732.1|31592.1|31735.1|31595.1|31732.1|31592.1|29
1626680910000|2021-07-19 07:48:30|31732|31592|31730|31590|31732|31592|31725.1|31585.1|28
1626680920000|2021-07-19 07:48:40|31729.8|31589.8|31725|31585|31731.5|31591.5|31724.7|31584.7|20
1626680930000|2021-07-19 07:48:50|31725.3|31585.3|31725.9|31585.9|31730.9|31590.9|31725.3|31585.3|18
1626680940000|2021-07-19 07:49:00|31724.7|31584.7|31726.5|31586.5|31726.5|31586.5|31724.7|31584.7|3
1626680950000|2021-07-19 07:49:10|31726.4|31586.4|31724.3|31584.3|31726.4|31586.4|31724.3|31584.3|8
1626680960000|2021-07-19 07:49:20|31724.4|31584.4|31719.2|31579.2|31724.4|31584.4|31718.2|31578.2|20
1626680970000|2021-07-19 07:49:30|31718|31578|31716|31576|31719.2|31579.2|31716|31576|8
1626680980000|2021-07-19 07:49:40|31717.2|31577.2|31715.2|31575.2|31718.5|31578.5|31715.2|31575.2|8
1626680990000|2021-07-19 07:49:50|31716.1|31576.1|31720.7|31580.7|31723|31583|31716.1|31576.1|17
1626681000000|2021-07-19 07:50:00|31720.6|31580.6|31724.6|31584.6|31728.3|31588.3|31716|31576|23
1626681010000|2021-07-19 07:50:10|31723.9|31583.9|31726|31586|31726.5|31586.5|31723.8|31583.8|15
1626681030000|2021-07-19 07:50:30|31725.2|31585.2|31724.3|31584.3|31725.2|31585.2|31720.8|31580.8|17
1626681040000|2021-07-19 07:50:40|31723.8|31583.8|31726.2|31586.2|31726.2|31586.2|31718.9|31578.9|15
1626681050000|2021-07-19 07:50:50|31727|31587|31736|31596|31736.1|31596.1|31727|31587|26
1626681060000|2021-07-19 07:51:00|31736.4|31596.4|31738.3|31598.3|31738.3|31598.3|31736|31596|16
1626681070000|2021-07-19 07:51:10|31738.2|31598.2|31723.7|31583.7|31738.2|31598.2|31723.3|31583.3|10
1626681080000|2021-07-19 07:51:20|31723.8|31583.8|31719.3|31579.3|31727|31587|31718.5|31578.5|29
1626681090000|2021-07-19 07:51:30|31719.9|31579.9|31719.3|31579.3|31720.7|31580.7|31718.2|31578.2|18
1626681100000|2021-07-19 07:51:40|31718.3|31578.3|31716.3|31576.3|31718.3|31578.3|31716.3|31576.3|6
1626681110000|2021-07-19 07:51:50|31716.1|31576.1|31717.9|31577.9|31717.9|31577.9|31716|31576|5
1626681120000|2021-07-19 07:52:00|31717.2|31577.2|31715.5|31575.5|31717.9|31577.9|31713|31573|19
1626681130000|2021-07-19 07:52:10|31716.1|31576.1|31714.8|31574.8|31716.8|31576.8|31712.4|31572.4|17
1626681140000|2021-07-19 07:52:20|31715.2|31575.2|31715.2|31575.2|31716|31576|31714|31574|24
1626681150000|2021-07-19 07:52:30|31715.1|31575.1|31716|31576|31716.9|31576.9|31715.1|31575.1|16
1626681160000|2021-07-19 07:52:40|31715.9|31575.9|31716|31576|31716.8|31576.8|31714.5|31574.5|12
1626681170000|2021-07-19 07:52:50|31715.3|31575.3|31705.1|31565.1|31715.8|31575.8|31697.3|31557.3|25
1626681180000|2021-07-19 07:53:00|31704.9|31564.9|31696.8|31556.8|31704.9|31564.9|31696.6|31556.6|22
1626681190000|2021-07-19 07:53:10|31696.3|31556.3|31686.1|31546.1|31696.4|31556.4|31683.9|31543.9|23
1626681200000|2021-07-19 07:53:20|31685.9|31545.9|31687.1|31547.1|31687.2|31547.2|31680.1|31540.1|15
1626681210000|2021-07-19 07:53:30|31687.9|31547.9|31685.1|31545.1|31687.9|31547.9|31685.1|31545.1|14
1626681220000|2021-07-19 07:53:40|31684.6|31544.6|31684.1|31544.1|31686.3|31546.3|31681.3|31541.3|22
1626681230000|2021-07-19 07:53:50|31684.5|31544.5|31693.4|31553.4|31693.4|31553.4|31684.1|31544.1|15
1626681240000|2021-07-19 07:54:00|31692.2|31552.2|31686.4|31546.4|31693.4|31553.4|31686.4|31546.4|13
1626681250000|2021-07-19 07:54:10|31685.4|31545.4|31685.6|31545.6|31686.1|31546.1|31684.7|31544.7|14
1626681260000|2021-07-19 07:54:20|31685.8|31545.8|31685.8|31545.8|31686.7|31546.7|31684.3|31544.3|25
1626681270000|2021-07-19 07:54:30|31685.1|31545.1|31695.4|31555.4|31696.1|31556.1|31685.1|31545.1|20
1626681280000|2021-07-19 07:54:40|31696|31556|31699.8|31559.8|31700.4|31560.4|31695.2|31555.2|23
1626681290000|2021-07-19 07:54:50|31699.6|31559.6|31691.9|31551.9|31699.7|31559.7|31691.3|31551.3|21
1626681300000|2021-07-19 07:55:00|31691.5|31551.5|31692.5|31552.5|31692.5|31552.5|31689.5|31549.5|9
1626681310000|2021-07-19 07:55:10|31692.3|31552.3|31674.4|31534.4|31692.5|31552.5|31668|31528|29
1626681320000|2021-07-19 07:55:20|31675.1|31535.1|31681.2|31541.2|31681.2|31541.2|31673.5|31533.5|23
1626681330000|2021-07-19 07:55:30|31681.4|31541.4|31676.9|31536.9|31681.8|31541.8|31676.9|31536.9|12
1626681340000|2021-07-19 07:55:40|31676.8|31536.8|31679.6|31539.6|31681.3|31541.3|31676.7|31536.7|13
1626681350000|2021-07-19 07:55:50|31679.4|31539.4|31695.4|31555.4|31698.5|31558.5|31679.4|31539.4|28
1626681360000|2021-07-19 07:56:00|31691.2|31551.2|31688|31548|31695.4|31555.4|31686|31546|18
1626681370000|2021-07-19 07:56:10|31687|31547|31687.2|31547.2|31687.8|31547.8|31687|31547|9
1626681380000|2021-07-19 07:56:20|31688|31548|31690.3|31550.3|31690.3|31550.3|31685.6|31545.6|11
1626681390000|2021-07-19 07:56:30|31695.1|31555.1|31697.1|31557.1|31697.1|31557.1|31695.1|31555.1|5
1626681400000|2021-07-19 07:56:40|31694.1|31554.1|31694|31554|31694.4|31554.4|31692.9|31552.9|4
1626681410000|2021-07-19 07:56:50|31694.4|31554.4|31697.1|31557.1|31700|31560|31694.4|31554.4|11
1626681420000|2021-07-19 07:57:00|31697.6|31557.6|31684.2|31544.2|31697.6|31557.6|31683.8|31543.8|21
1626681430000|2021-07-19 07:57:10|31683.5|31543.5|31684.6|31544.6|31685.4|31545.4|31683.3|31543.3|25
1626681440000|2021-07-19 07:57:20|31684.5|31544.5|31688.1|31548.1|31688.7|31548.7|31684.5|31544.5|11
1626681450000|2021-07-19 07:57:30|31688.7|31548.7|31689.4|31549.4|31689.4|31549.4|31688.7|31548.7|2
1626681460000|2021-07-19 07:57:40|31690.8|31550.8|31695|31555|31695|31555|31690.8|31550.8|18
1626681470000|2021-07-19 07:57:50|31695.3|31555.3|31696.6|31556.6|31697|31557|31694.2|31554.2|13
1626681480000|2021-07-19 07:58:00|31697.3|31557.3|31690.8|31550.8|31697.3|31557.3|31687.2|31547.2|18
1626681490000|2021-07-19 07:58:10|31689.9|31549.9|31690.8|31550.8|31690.8|31550.8|31684.1|31544.1|15
1626681500000|2021-07-19 07:58:20|31690.9|31550.9|31691|31551|31693.4|31553.4|31690.9|31550.9|10
1626681510000|2021-07-19 07:58:30|31689|31549|31683.4|31543.4|31689|31549|31681.2|31541.2|12
1626681520000|2021-07-19 07:58:40|31682.7|31542.7|31681.9|31541.9|31683.6|31543.6|31681.9|31541.9|16
1626681530000|2021-07-19 07:58:50|31682.1|31542.1|31683.6|31543.6|31684.1|31544.1|31681.3|31541.3|13
1626681540000|2021-07-19 07:59:00|31682|31542|31674.2|31534.2|31682.6|31542.6|31673.5|31533.5|13
1626681550000|2021-07-19 07:59:10|31674.1|31534.1|31673|31533|31674.1|31534.1|31672.7|31532.7|6
1626681560000|2021-07-19 07:59:20|31674.4|31534.4|31679.6|31539.6|31679.6|31539.6|31673.3|31533.3|13
1626681570000|2021-07-19 07:59:30|31679|31539|31683.3|31543.3|31683.3|31543.3|31676|31536|9
1626681580000|2021-07-19 07:59:40|31682.8|31542.8|31683.3|31543.3|31686.1|31546.1|31682.8|31542.8|11
1626681590000|2021-07-19 07:59:50|31686.1|31546.1|31681.6|31541.6|31686.1|31546.1|31681|31541|15
1626681600000|2021-07-19 08:00:00|31681.7|31541.7|31676.3|31536.3|31681.7|31541.7|31672|31532|19
1626681610000|2021-07-19 08:00:10|31676.4|31536.4|31672.5|31532.5|31677|31537|31671.8|31531.8|26
1626681620000|2021-07-19 08:00:20|31672.7|31532.7|31653.6|31513.6|31675.9|31535.9|31653.6|31513.6|22
1626681630000|2021-07-19 08:00:30|31653.2|31513.2|31648.2|31508.2|31653.2|31513.2|31648.2|31508.2|16
1626681640000|2021-07-19 08:00:40|31647.9|31507.9|31669.3|31529.3|31670.1|31530.1|31646.9|31506.9|34
1626681650000|2021-07-19 08:00:50|31669.4|31529.4|31687.6|31547.6|31687.6|31547.6|31669.4|31529.4|31
1626681660000|2021-07-19 08:01:00|31687.5|31547.5|31692.5|31552.5|31694.2|31554.2|31687.5|31547.5|22
1626681670000|2021-07-19 08:01:10|31692.9|31552.9|31692.5|31552.5|31693.4|31553.4|31690.1|31550.1|15
1626681680000|2021-07-19 08:01:20|31692.6|31552.6|31696.6|31556.6|31697.3|31557.3|31692.6|31552.6|16
1626681690000|2021-07-19 08:01:30|31698.9|31558.9|31707.6|31567.6|31707.6|31567.6|31698.9|31558.9|25
1626681700000|2021-07-19 08:01:40|31707.7|31567.7|31717.5|31577.5|31717.5|31577.5|31707|31567|25
1626681710000|2021-07-19 08:01:50|31716.7|31576.7|31720.8|31580.8|31720.8|31580.8|31716.7|31576.7|13
1626681720000|2021-07-19 08:02:00|31720.4|31580.4|31720.8|31580.8|31720.8|31580.8|31719.8|31579.8|4
1626681730000|2021-07-19 08:02:10|31720.3|31580.3|31721|31581|31721|31581|31718.5|31578.5|3
1626681740000|2021-07-19 08:02:20|31721.1|31581.1|31729.4|31589.4|31729.4|31589.4|31721.1|31581.1|14
1626681750000|2021-07-19 08:02:30|31729.1|31589.1|31727|31587|31729.8|31589.8|31721.5|31581.5|15
1626681760000|2021-07-19 08:02:40|31726.6|31586.6|31726.4|31586.4|31726.6|31586.6|31724.4|31584.4|6
1626681770000|2021-07-19 08:02:50|31725.3|31585.3|31724|31584|31725.3|31585.3|31723.8|31583.8|8
1626681780000|2021-07-19 08:03:00|31724.5|31584.5|31723.5|31583.5|31724.5|31584.5|31723.5|31583.5|6
1626681790000|2021-07-19 08:03:10|31724|31584|31715.7|31575.7|31724.3|31584.3|31714.2|31574.2|12
1626681800000|2021-07-19 08:03:20|31715.6|31575.6|31715.6|31575.6|31715.6|31575.6|31715.6|31575.6|1
1626681810000|2021-07-19 08:03:30|31714.3|31574.3|31715|31575|31715|31575|31714|31574|3
1626681820000|2021-07-19 08:03:40|31715.1|31575.1|31714.3|31574.3|31715.1|31575.1|31714.3|31574.3|2
1626681830000|2021-07-19 08:03:50|31715.1|31575.1|31713.1|31573.1|31715.1|31575.1|31713.1|31573.1|7
1626681840000|2021-07-19 08:04:00|31712.8|31572.8|31713.8|31573.8|31714.7|31574.7|31707.4|31567.4|21
1626681850000|2021-07-19 08:04:10|31714.7|31574.7|31715.9|31575.9|31717.5|31577.5|31714.4|31574.4|14
1626681860000|2021-07-19 08:04:20|31715.3|31575.3|31714|31574|31716.7|31576.7|31714|31574|10
1626681870000|2021-07-19 08:04:30|31713.9|31573.9|31717.2|31577.2|31717.2|31577.2|31713.9|31573.9|10
1626681880000|2021-07-19 08:04:40|31720.3|31580.3|31720.3|31580.3|31720.3|31580.3|31720.3|31580.3|1
1626681890000|2021-07-19 08:04:50|31719.3|31579.3|31719.3|31579.3|31721.6|31581.6|31719.2|31579.2|11
1626681900000|2021-07-19 08:05:00|31720.1|31580.1|31712|31572|31720.1|31580.1|31706.9|31566.9|19
1626681910000|2021-07-19 08:05:10|31711.7|31571.7|31713.9|31573.9|31714.9|31574.9|31711.5|31571.5|20
1626681920000|2021-07-19 08:05:20|31712.8|31572.8|31711.5|31571.5|31712.8|31572.8|31711.5|31571.5|7
1626681930000|2021-07-19 08:05:30|31715|31575|31715|31575|31715|31575|31715|31575|1
1626681940000|2021-07-19 08:05:40|31714.8|31574.8|31717.5|31577.5|31717.5|31577.5|31714.8|31574.8|5
1626681950000|2021-07-19 08:05:50|31721|31581|31724.5|31584.5|31724.5|31584.5|31721|31581|8
1626681960000|2021-07-19 08:06:00|31724.9|31584.9|31720.2|31580.2|31724.9|31584.9|31718.8|31578.8|16
1626681970000|2021-07-19 08:06:10|31719.9|31579.9|31720.8|31580.8|31720.8|31580.8|31719.9|31579.9|8
1626681980000|2021-07-19 08:06:20|31721.9|31581.9|31719|31579|31721.9|31581.9|31719|31579|14
1626681990000|2021-07-19 08:06:30|31718.8|31578.8|31717.8|31577.8|31719.2|31579.2|31716.5|31576.5|20
1626682000000|2021-07-19 08:06:40|31717.5|31577.5|31707.6|31567.6|31717.6|31577.6|31705.4|31565.4|19
1626682010000|2021-07-19 08:06:50|31707.7|31567.7|31709.1|31569.1|31711.1|31571.1|31706.5|31566.5|22
1626682020000|2021-07-19 08:07:00|31709.4|31569.4|31697.9|31557.9|31710.3|31570.3|31695.7|31555.7|27
1626682030000|2021-07-19 08:07:10|31698.8|31558.8|31698.3|31558.3|31707.8|31567.8|31695.7|31555.7|23
1626682040000|2021-07-19 08:07:20|31698.7|31558.7|31698.6|31558.6|31699.1|31559.1|31697|31557|16
1626682050000|2021-07-19 08:07:30|31698.4|31558.4|31698.7|31558.7|31698.8|31558.8|31697.8|31557.8|13
1626682060000|2021-07-19 08:07:40|31698.6|31558.6|31703.1|31563.1|31703.3|31563.3|31697.9|31557.9|12
1626682070000|2021-07-19 08:07:50|31705.6|31565.6|31705.9|31565.9|31707.3|31567.3|31705.5|31565.5|7
1626682080000|2021-07-19 08:08:00|31705.3|31565.3|31703.1|31563.1|31705.3|31565.3|31701.9|31561.9|16
1626682090000|2021-07-19 08:08:10|31698|31558|31703.9|31563.9|31704.5|31564.5|31696.4|31556.4|19
1626682100000|2021-07-19 08:08:20|31703.7|31563.7|31702.5|31562.5|31703.7|31563.7|31701.9|31561.9|23
1626682110000|2021-07-19 08:08:30|31703.1|31563.1|31698.1|31558.1|31703.1|31563.1|31698.1|31558.1|17
1626682120000|2021-07-19 08:08:40|31697.7|31557.7|31697.9|31557.9|31698.9|31558.9|31693.1|31553.1|18
1626682130000|2021-07-19 08:08:50|31698.9|31558.9|31698.9|31558.9|31698.9|31558.9|31698.9|31558.9|1
1626682140000|2021-07-19 08:09:00|31697.9|31557.9|31697.9|31557.9|31697.9|31557.9|31697.4|31557.4|5
1626682150000|2021-07-19 08:09:10|31696.7|31556.7|31696.7|31556.7|31696.7|31556.7|31696.7|31556.7|1
1626682160000|2021-07-19 08:09:20|31697.1|31557.1|31696|31556|31697.1|31557.1|31694.9|31554.9|13
1626682170000|2021-07-19 08:09:30|31696.7|31556.7|31696.7|31556.7|31697.1|31557.1|31695.2|31555.2|8
1626682180000|2021-07-19 08:09:40|31697.1|31557.1|31696.4|31556.4|31697.1|31557.1|31696|31556|7
1626682190000|2021-07-19 08:09:50|31696.7|31556.7|31704.2|31564.2|31704.2|31564.2|31696.7|31556.7|6
1626682200000|2021-07-19 08:10:00|31706.8|31566.8|31707.1|31567.1|31707.1|31567.1|31702.8|31562.8|19
1626682210000|2021-07-19 08:10:10|31705.8|31565.8|31707.1|31567.1|31707.1|31567.1|31703.5|31563.5|8
1626682220000|2021-07-19 08:10:20|31705.8|31565.8|31707.2|31567.2|31707.8|31567.8|31703.7|31563.7|9
1626682230000|2021-07-19 08:10:30|31704.8|31564.8|31707.2|31567.2|31707.8|31567.8|31704.4|31564.4|13
1626682240000|2021-07-19 08:10:40|31707|31567|31703.1|31563.1|31707.1|31567.1|31703.1|31563.1|10
1626682250000|2021-07-19 08:10:50|31701.7|31561.7|31697.1|31557.1|31701.7|31561.7|31696.9|31556.9|5
1626682260000|2021-07-19 08:11:00|31696.6|31556.6|31696.8|31556.8|31697.2|31557.2|31696.6|31556.6|8
1626682270000|2021-07-19 08:11:10|31697|31557|31705.3|31565.3|31706.9|31566.9|31697|31557|12
1626682280000|2021-07-19 08:11:20|31705.1|31565.1|31702.8|31562.8|31705.1|31565.1|31702.1|31562.1|5
1626682290000|2021-07-19 08:11:30|31702.2|31562.2|31703.6|31563.6|31703.6|31563.6|31702.2|31562.2|8
1626682300000|2021-07-19 08:11:40|31703.4|31563.4|31716.1|31576.1|31716.8|31576.8|31703.4|31563.4|24
1626682310000|2021-07-19 08:11:50|31717.6|31577.6|31720.6|31580.6|31720.6|31580.6|31717.6|31577.6|9
1626682320000|2021-07-19 08:12:00|31720.1|31580.1|31720|31580|31721.2|31581.2|31718.3|31578.3|12
1626682330000|2021-07-19 08:12:10|31720.1|31580.1|31720.3|31580.3|31721|31581|31720|31580|8
1626682340000|2021-07-19 08:12:20|31720.1|31580.1|31717.5|31577.5|31720.2|31580.2|31717.5|31577.5|9
1626682350000|2021-07-19 08:12:30|31717.2|31577.2|31716.9|31576.9|31717.2|31577.2|31713.1|31573.1|13
1626682360000|2021-07-19 08:12:40|31716.5|31576.5|31720.8|31580.8|31721|31581|31716.5|31576.5|9
1626682370000|2021-07-19 08:12:50|31721.1|31581.1|31721.3|31581.3|31721.3|31581.3|31719.8|31579.8|11
1626682380000|2021-07-19 08:13:00|31720.8|31580.8|31723.5|31583.5|31723.6|31583.6|31720.8|31580.8|6
1626682390000|2021-07-19 08:13:10|31723.8|31583.8|31725.7|31585.7|31727.1|31587.1|31719.4|31579.4|13
1626682400000|2021-07-19 08:13:20|31726.1|31586.1|31725.7|31585.7|31726.1|31586.1|31722.5|31582.5|3
1626682410000|2021-07-19 08:13:30|31725.8|31585.8|31728.3|31588.3|31728.9|31588.9|31725.6|31585.6|20
1626682420000|2021-07-19 08:13:40|31728.9|31588.9|31732.7|31592.7|31732.7|31592.7|31728.9|31588.9|10
1626682430000|2021-07-19 08:13:50|31732.3|31592.3|31737.8|31597.8|31737.8|31597.8|31732.3|31592.3|17
1626682440000|2021-07-19 08:14:00|31735.9|31595.9|31733.7|31593.7|31735.9|31595.9|31732.3|31592.3|16
1626682450000|2021-07-19 08:14:10|31734.4|31594.4|31730.3|31590.3|31734.8|31594.8|31730.3|31590.3|6
1626682460000|2021-07-19 08:14:20|31732.1|31592.1|31733.4|31593.4|31735|31595|31732.1|31592.1|7
1626682470000|2021-07-19 08:14:30|31734.1|31594.1|31733.5|31593.5|31734.1|31594.1|31733.5|31593.5|2
1626682480000|2021-07-19 08:14:40|31733.8|31593.8|31732.1|31592.1|31733.8|31593.8|31731.8|31591.8|10
1626682490000|2021-07-19 08:14:50|31731.8|31591.8|31719.2|31579.2|31731.8|31591.8|31719.1|31579.1|14
1626682500000|2021-07-19 08:15:00|31719.1|31579.1|31732.4|31592.4|31732.4|31592.4|31719.1|31579.1|11
1626682510000|2021-07-19 08:15:10|31738.8|31598.8|31738.1|31598.1|31738.9|31598.9|31738.1|31598.1|3
1626682520000|2021-07-19 08:15:20|31738.2|31598.2|31738.2|31598.2|31738.2|31598.2|31738.2|31598.2|1
1626682530000|2021-07-19 08:15:30|31738.6|31598.6|31738.2|31598.2|31740.8|31600.8|31738.2|31598.2|10
1626682540000|2021-07-19 08:15:40|31739.9|31599.9|31738.4|31598.4|31739.9|31599.9|31733.2|31593.2|20
1626682550000|2021-07-19 08:15:50|31738.3|31598.3|31734.9|31594.9|31738.5|31598.5|31734.9|31594.9|16
1626682560000|2021-07-19 08:16:00|31735.4|31595.4|31739.6|31599.6|31740.2|31600.2|31735.4|31595.4|17
1626682570000|2021-07-19 08:16:10|31739.9|31599.9|31734.1|31594.1|31740|31600|31733|31593|22
1626682580000|2021-07-19 08:16:20|31733.8|31593.8|31729.4|31589.4|31733.8|31593.8|31729.3|31589.3|13
1626682590000|2021-07-19 08:16:30|31729.3|31589.3|31728.2|31588.2|31729.7|31589.7|31728.2|31588.2|16
1626682600000|2021-07-19 08:16:40|31728.7|31588.7|31728.6|31588.6|31728.7|31588.7|31725.6|31585.6|7
1626682610000|2021-07-19 08:16:50|31730.2|31590.2|31728.9|31588.9|31730.2|31590.2|31725.7|31585.7|8
1626682620000|2021-07-19 08:17:00|31729.4|31589.4|31731.5|31591.5|31732.1|31592.1|31728.6|31588.6|22
1626682630000|2021-07-19 08:17:10|31730.9|31590.9|31730.8|31590.8|31732.3|31592.3|31729|31589|29
1626682640000|2021-07-19 08:17:20|31730.9|31590.9|31727.8|31587.8|31731.3|31591.3|31726.8|31586.8|22
1626682650000|2021-07-19 08:17:30|31727.7|31587.7|31730.2|31590.2|31731.1|31591.1|31727.7|31587.7|17
1626682660000|2021-07-19 08:17:40|31729.5|31589.5|31728.5|31588.5|31729.8|31589.8|31728.4|31588.4|19
1626682670000|2021-07-19 08:17:50|31728.7|31588.7|31730.2|31590.2|31732.7|31592.7|31728|31588|14
1626682680000|2021-07-19 08:18:00|31728.5|31588.5|31728.8|31588.8|31730|31590|31727.8|31587.8|24
1626682690000|2021-07-19 08:18:10|31728.6|31588.6|31709.4|31569.4|31731.1|31591.1|31709.4|31569.4|15
1626682700000|2021-07-19 08:18:20|31709.8|31569.8|31700.9|31560.9|31709.8|31569.8|31694.6|31554.6|26
1626682710000|2021-07-19 08:18:30|31703.8|31563.8|31704.3|31564.3|31705.1|31565.1|31700.8|31560.8|14
1626682720000|2021-07-19 08:18:40|31704.1|31564.1|31703.3|31563.3|31705.1|31565.1|31703|31563|18
1626682730000|2021-07-19 08:18:50|31703.6|31563.6|31702.6|31562.6|31705.1|31565.1|31702.3|31562.3|19
1626682740000|2021-07-19 08:19:00|31702.2|31562.2|31702.4|31562.4|31703.1|31563.1|31701.2|31561.2|10
1626682750000|2021-07-19 08:19:10|31700.9|31560.9|31688.7|31548.7|31700.9|31560.9|31688|31548|21
1626682760000|2021-07-19 08:19:20|31688.2|31548.2|31688.2|31548.2|31688.9|31548.9|31688.2|31548.2|4
1626682770000|2021-07-19 08:19:30|31687.9|31547.9|31678.3|31538.3|31696.7|31556.7|31678.3|31538.3|18
1626682780000|2021-07-19 08:19:40|31677.9|31537.9|31678.9|31538.9|31679.8|31539.8|31677.9|31537.9|7
1626682790000|2021-07-19 08:19:50|31679.8|31539.8|31683.1|31543.1|31684.2|31544.2|31678.3|31538.3|18
1626682800000|2021-07-19 08:20:00|31683.2|31543.2|31700|31560|31700.1|31560.1|31683.2|31543.2|20
1626682810000|2021-07-19 08:20:10|31700.7|31560.7|31697.4|31557.4|31700.7|31560.7|31697.3|31557.3|15
1626682820000|2021-07-19 08:20:20|31697.6|31557.6|31691.8|31551.8|31697.7|31557.7|31691.1|31551.1|22
1626682830000|2021-07-19 08:20:30|31691.7|31551.7|31689.4|31549.4|31693.3|31553.3|31686.5|31546.5|25
1626682840000|2021-07-19 08:20:40|31689.7|31549.7|31685|31545|31690.2|31550.2|31684.3|31544.3|24
1626682850000|2021-07-19 08:20:50|31684.9|31544.9|31685.3|31545.3|31685.7|31545.7|31683.2|31543.2|17
1626682860000|2021-07-19 08:21:00|31684.9|31544.9|31691.8|31551.8|31691.8|31551.8|31684.9|31544.9|8
1626682870000|2021-07-19 08:21:10|31691.4|31551.4|31693.2|31553.2|31693.2|31553.2|31691.3|31551.3|7
1626682880000|2021-07-19 08:21:20|31691.6|31551.6|31694.9|31554.9|31697.7|31557.7|31691.4|31551.4|20
1626682890000|2021-07-19 08:21:30|31694.3|31554.3|31697.3|31557.3|31697.3|31557.3|31693.7|31553.7|14
1626682900000|2021-07-19 08:21:40|31696.7|31556.7|31696.8|31556.8|31696.8|31556.8|31696.4|31556.4|3
1626682910000|2021-07-19 08:21:50|31699.7|31559.7|31699.2|31559.2|31700.1|31560.1|31698.4|31558.4|13
1626682920000|2021-07-19 08:22:00|31699.3|31559.3|31692.9|31552.9|31699.3|31559.3|31691.5|31551.5|25
1626682930000|2021-07-19 08:22:10|31693|31553|31689.1|31549.1|31693|31553|31689.1|31549.1|23
1626682940000|2021-07-19 08:22:20|31688.9|31548.9|31690|31550|31690.2|31550.2|31686.1|31546.1|22
1626682950000|2021-07-19 08:22:30|31689.4|31549.4|31689|31549|31689.9|31549.9|31688.7|31548.7|17
1626682960000|2021-07-19 08:22:40|31688.9|31548.9|31689.1|31549.1|31690.8|31550.8|31688.8|31548.8|11
1626682970000|2021-07-19 08:22:50|31689.7|31549.7|31687.4|31547.4|31689.7|31549.7|31687.4|31547.4|6
1626682980000|2021-07-19 08:23:00|31687.7|31547.7|31687.9|31547.9|31688|31548|31687.7|31547.7|3
1626682990000|2021-07-19 08:23:10|31689.1|31549.1|31688.9|31548.9|31689.1|31549.1|31687.3|31547.3|12
1626683000000|2021-07-19 08:23:20|31689|31549|31692.2|31552.2|31697.9|31557.9|31688.9|31548.9|13
1626683010000|2021-07-19 08:23:30|31695.3|31555.3|31696.8|31556.8|31696.8|31556.8|31695.3|31555.3|8
1626683020000|2021-07-19 08:23:40|31696.9|31556.9|31690.3|31550.3|31697.7|31557.7|31689.1|31549.1|19
1626683030000|2021-07-19 08:23:50|31689.8|31549.8|31690.4|31550.4|31690.4|31550.4|31689.3|31549.3|6
1626683040000|2021-07-19 08:24:00|31688.7|31548.7|31691.4|31551.4|31691.6|31551.6|31687.7|31547.7|9
1626683050000|2021-07-19 08:24:10|31691.5|31551.5|31691.3|31551.3|31691.8|31551.8|31691.2|31551.2|8
1626683060000|2021-07-19 08:24:20|31691.4|31551.4|31695.8|31555.8|31695.8|31555.8|31691.4|31551.4|13
1626683070000|2021-07-19 08:24:30|31699.1|31559.1|31698.8|31558.8|31700.6|31560.6|31698.5|31558.5|13
1626683080000|2021-07-19 08:24:40|31698.1|31558.1|31697.8|31557.8|31698.5|31558.5|31696.5|31556.5|18
1626683090000|2021-07-19 08:24:50|31698.4|31558.4|31697.7|31557.7|31698.4|31558.4|31695|31555|13
1626683100000|2021-07-19 08:25:00|31697.2|31557.2|31693.7|31553.7|31697.6|31557.6|31692.5|31552.5|21
1626683110000|2021-07-19 08:25:10|31692.7|31552.7|31702.5|31562.5|31702.5|31562.5|31690.9|31550.9|15
1626683120000|2021-07-19 08:25:20|31704.6|31564.6|31708.4|31568.4|31708.4|31568.4|31704.5|31564.5|9
1626683130000|2021-07-19 08:25:30|31709.4|31569.4|31714.9|31574.9|31715.3|31575.3|31709.4|31569.4|10
1626683140000|2021-07-19 08:25:40|31715.5|31575.5|31719|31579|31719.3|31579.3|31715.5|31575.5|13
1626683150000|2021-07-19 08:25:50|31718.6|31578.6|31720.2|31580.2|31720.2|31580.2|31718.6|31578.6|18
1626683160000|2021-07-19 08:26:00|31721.1|31581.1|31722.1|31582.1|31722.1|31582.1|31720.3|31580.3|6
1626683170000|2021-07-19 08:26:10|31721.2|31581.2|31721.3|31581.3|31722.2|31582.2|31720.6|31580.6|13
1626683180000|2021-07-19 08:26:20|31721.7|31581.7|31721.4|31581.4|31722|31582|31721.4|31581.4|8
1626683190000|2021-07-19 08:26:30|31721.2|31581.2|31719.2|31579.2|31721.5|31581.5|31719.2|31579.2|5
1626683200000|2021-07-19 08:26:40|31715.8|31575.8|31714.1|31574.1|31715.8|31575.8|31714.1|31574.1|5
1626683210000|2021-07-19 08:26:50|31714.2|31574.2|31713.9|31573.9|31714.4|31574.4|31713.9|31573.9|6
1626683220000|2021-07-19 08:27:00|31714.1|31574.1|31714.1|31574.1|31714.1|31574.1|31714.1|31574.1|1
1626683230000|2021-07-19 08:27:10|31713.9|31573.9|31716.1|31576.1|31716.1|31576.1|31713.9|31573.9|4
1626683240000|2021-07-19 08:27:20|31716.3|31576.3|31708.2|31568.2|31716.3|31576.3|31708.2|31568.2|19
1626683250000|2021-07-19 08:27:30|31708.3|31568.3|31706.9|31566.9|31708.3|31568.3|31701.3|31561.3|11
1626683260000|2021-07-19 08:27:40|31707.3|31567.3|31707.9|31567.9|31708.7|31568.7|31701.7|31561.7|18
1626683270000|2021-07-19 08:27:50|31707.8|31567.8|31709.7|31569.7|31709.7|31569.7|31707|31567|18
1626683280000|2021-07-19 08:28:00|31708.9|31568.9|31707.4|31567.4|31708.9|31568.9|31707.4|31567.4|11
1626683290000|2021-07-19 08:28:10|31708.6|31568.6|31707|31567|31708.8|31568.8|31707|31567|13
1626683300000|2021-07-19 08:28:20|31706.9|31566.9|31708.7|31568.7|31709.7|31569.7|31706.9|31566.9|11
1626683310000|2021-07-19 08:28:30|31709.7|31569.7|31707.6|31567.6|31709.7|31569.7|31707.3|31567.3|5
1626683320000|2021-07-19 08:28:40|31707.4|31567.4|31708.8|31568.8|31708.8|31568.8|31707.3|31567.3|4
1626683330000|2021-07-19 08:28:50|31708.6|31568.6|31706.7|31566.7|31708.6|31568.6|31702|31562|10
1626683340000|2021-07-19 08:29:00|31703.6|31563.6|31700.1|31560.1|31703.6|31563.6|31700|31560|12
1626683350000|2021-07-19 08:29:10|31699.7|31559.7|31699.6|31559.6|31700.7|31560.7|31699.6|31559.6|5
1626683360000|2021-07-19 08:29:20|31699|31559|31690.1|31550.1|31699|31559|31690.1|31550.1|7
1626683370000|2021-07-19 08:29:30|31690.6|31550.6|31705|31565|31705.3|31565.3|31690.6|31550.6|28
1626683380000|2021-07-19 08:29:40|31705.1|31565.1|31703.8|31563.8|31705.5|31565.5|31703.8|31563.8|16
1626683390000|2021-07-19 08:29:50|31703.6|31563.6|31702.8|31562.8|31704|31564|31700.8|31560.8|12
1626683400000|2021-07-19 08:30:00|31703.8|31563.8|31707.5|31567.5|31707.7|31567.7|31699.3|31559.3|18
1626683410000|2021-07-19 08:30:10|31708.6|31568.6|31706.8|31566.8|31708.6|31568.6|31706.8|31566.8|7
1626683420000|2021-07-19 08:30:20|31706.9|31566.9|31706.7|31566.7|31707.5|31567.5|31706.7|31566.7|8
1626683430000|2021-07-19 08:30:30|31707|31567|31707.3|31567.3|31707.5|31567.5|31701.6|31561.6|12
1626683440000|2021-07-19 08:30:40|31708.1|31568.1|31710.1|31570.1|31710.1|31570.1|31708.1|31568.1|4
1626683450000|2021-07-19 08:30:50|31709.4|31569.4|31708|31568|31711.2|31571.2|31708|31568|5
1626683460000|2021-07-19 08:31:00|31708.1|31568.1|31697.6|31557.6|31708.2|31568.2|31697.6|31557.6|14
1626683470000|2021-07-19 08:31:10|31698.4|31558.4|31694.3|31554.3|31698.4|31558.4|31694.3|31554.3|9
1626683480000|2021-07-19 08:31:20|31693.1|31553.1|31692.4|31552.4|31693.1|31553.1|31692.4|31552.4|11
1626683490000|2021-07-19 08:31:30|31692|31552|31686.8|31546.8|31692.8|31552.8|31686.8|31546.8|11
1626683500000|2021-07-19 08:31:40|31686.3|31546.3|31685|31545|31686.3|31546.3|31685|31545|9
1626683510000|2021-07-19 08:31:50|31686.2|31546.2|31678.7|31538.7|31686.2|31546.2|31678.4|31538.4|8
1626683520000|2021-07-19 08:32:00|31679.3|31539.3|31673.5|31533.5|31679.3|31539.3|31672.3|31532.3|19
1626683530000|2021-07-19 08:32:10|31673.1|31533.1|31673.8|31533.8|31674|31534|31670.1|31530.1|15
1626683540000|2021-07-19 08:32:20|31672.3|31532.3|31673.6|31533.6|31674.4|31534.4|31671.8|31531.8|16
1626683550000|2021-07-19 08:32:30|31672.4|31532.4|31657.6|31517.6|31672.4|31532.4|31657.6|31517.6|27
1626683560000|2021-07-19 08:32:40|31658.6|31518.6|31654.7|31514.7|31666.7|31526.7|31654.7|31514.7|23
1626683570000|2021-07-19 08:32:50|31655.5|31515.5|31662|31522|31670.1|31530.1|31655.5|31515.5|9
1626683580000|2021-07-19 08:33:00|31667.2|31527.2|31652.1|31512.1|31667.2|31527.2|31631.9|31491.9|23
1626683590000|2021-07-19 08:33:10|31654|31514|31640.7|31500.7|31654|31514|31634.7|31494.7|28
1626683600000|2021-07-19 08:33:20|31640.8|31500.8|31639.3|31499.3|31641.9|31501.9|31639.3|31499.3|8
1626683610000|2021-07-19 08:33:30|31639.5|31499.5|31643.7|31503.7|31646.4|31506.4|31639.5|31499.5|23
1626683620000|2021-07-19 08:33:40|31643.8|31503.8|31640.7|31500.7|31643.8|31503.8|31639.3|31499.3|25
1626683630000|2021-07-19 08:33:50|31641.4|31501.4|31641.5|31501.5|31641.5|31501.5|31641.2|31501.2|7
1626683640000|2021-07-19 08:34:00|31641.2|31501.2|31643.7|31503.7|31643.7|31503.7|31640.6|31500.6|10
1626683650000|2021-07-19 08:34:10|31643.3|31503.3|31651.6|31511.6|31652.2|31512.2|31643.3|31503.3|19
1626683660000|2021-07-19 08:34:20|31651.8|31511.8|31649.8|31509.8|31652.6|31512.6|31649.8|31509.8|8
1626683670000|2021-07-19 08:34:30|31650.2|31510.2|31651.3|31511.3|31651.9|31511.9|31647.9|31507.9|19
1626683680000|2021-07-19 08:34:40|31651.9|31511.9|31639.1|31499.1|31651.9|31511.9|31638.2|31498.2|16
1626683690000|2021-07-19 08:34:50|31639.3|31499.3|31643.3|31503.3|31645.8|31505.8|31638.8|31498.8|15
1626683700000|2021-07-19 08:35:00|31643.4|31503.4|31645.7|31505.7|31645.7|31505.7|31642.2|31502.2|12
1626683710000|2021-07-19 08:35:10|31645.5|31505.5|31648.7|31508.7|31648.7|31508.7|31644.3|31504.3|9
1626683720000|2021-07-19 08:35:20|31649.2|31509.2|31661.7|31521.7|31661.7|31521.7|31649.2|31509.2|16
1626683730000|2021-07-19 08:35:30|31662|31522|31659.6|31519.6|31664.4|31524.4|31657.7|31517.7|11
1626683740000|2021-07-19 08:35:40|31647.5|31507.5|31659.7|31519.7|31660.9|31520.9|31647.5|31507.5|13
1626683750000|2021-07-19 08:35:50|31658.9|31518.9|31659.3|31519.3|31659.3|31519.3|31652.7|31512.7|16
1626683760000|2021-07-19 08:36:00|31658.9|31518.9|31656.2|31516.2|31659.4|31519.4|31655.5|31515.5|23
1626683770000|2021-07-19 08:36:10|31655.5|31515.5|31657|31517|31657|31517|31655.1|31515.1|3
1626683780000|2021-07-19 08:36:20|31657.1|31517.1|31655.8|31515.8|31659.1|31519.1|31655.8|31515.8|11
1626683790000|2021-07-19 08:36:30|31655.2|31515.2|31654.7|31514.7|31655.8|31515.8|31654.1|31514.1|10
1626683800000|2021-07-19 08:36:40|31654.8|31514.8|31658.8|31518.8|31658.8|31518.8|31654.5|31514.5|4
1626683810000|2021-07-19 08:36:50|31658.9|31518.9|31662.3|31522.3|31662.3|31522.3|31655|31515|8
1626683820000|2021-07-19 08:37:00|31660.7|31520.7|31656.3|31516.3|31667.8|31527.8|31654.7|31514.7|21
1626683830000|2021-07-19 08:37:10|31653.6|31513.6|31657.9|31517.9|31658.1|31518.1|31653.6|31513.6|19
1626683840000|2021-07-19 08:37:20|31657.3|31517.3|31657.9|31517.9|31657.9|31517.9|31657.3|31517.3|2
1626683850000|2021-07-19 08:37:30|31657.3|31517.3|31657.3|31517.3|31657.3|31517.3|31657.3|31517.3|1
1626683860000|2021-07-19 08:37:40|31656.8|31516.8|31656.8|31516.8|31656.8|31516.8|31656.8|31516.8|1
1626683870000|2021-07-19 08:37:50|31657.6|31517.6|31656.5|31516.5|31657.6|31517.6|31656.4|31516.4|6
1626683880000|2021-07-19 08:38:00|31656.6|31516.6|31656.6|31516.6|31656.9|31516.9|31656.6|31516.6|3
1626683890000|2021-07-19 08:38:10|31656.7|31516.7|31655.1|31515.1|31657.9|31517.9|31655.1|31515.1|5
1626683900000|2021-07-19 08:38:20|31653.9|31513.9|31651|31511|31653.9|31513.9|31651|31511|7
1626683910000|2021-07-19 08:38:30|31651.1|31511.1|31647.4|31507.4|31651.1|31511.1|31647.4|31507.4|8
1626683920000|2021-07-19 08:38:40|31648.4|31508.4|31648.7|31508.7|31649.8|31509.8|31648.4|31508.4|4
1626683940000|2021-07-19 08:39:00|31648.5|31508.5|31649.2|31509.2|31649.2|31509.2|31648.3|31508.3|5
1626683950000|2021-07-19 08:39:10|31648.5|31508.5|31651.4|31511.4|31651.4|31511.4|31647.1|31507.1|11
1626683960000|2021-07-19 08:39:20|31651.7|31511.7|31659.4|31519.4|31659.4|31519.4|31651.4|31511.4|17
1626683970000|2021-07-19 08:39:30|31658.9|31518.9|31658.8|31518.8|31658.9|31518.9|31658.8|31518.8|2
1626683980000|2021-07-19 08:39:40|31659|31519|31659.2|31519.2|31660.6|31520.6|31657.7|31517.7|13
1626683990000|2021-07-19 08:39:50|31659.3|31519.3|31657|31517|31659.3|31519.3|31657|31517|15
1626684000000|2021-07-19 08:40:00|31656.5|31516.5|31651.9|31511.9|31658.7|31518.7|31647.7|31507.7|20
1626684010000|2021-07-19 08:40:10|31652|31512|31632.1|31492.1|31652.1|31512.1|31631.7|31491.7|20
1626684020000|2021-07-19 08:40:20|31635.2|31495.2|31636.8|31496.8|31637.6|31497.6|31633.5|31493.5|9
1626684030000|2021-07-19 08:40:30|31637.6|31497.6|31639|31499|31641.1|31501.1|31636.8|31496.8|10
1626684040000|2021-07-19 08:40:40|31639.2|31499.2|31641.6|31501.6|31642|31502|31639.2|31499.2|23
1626684050000|2021-07-19 08:40:50|31641.5|31501.5|31640.4|31500.4|31641.5|31501.5|31640.2|31500.2|11
1626684060000|2021-07-19 08:41:00|31641.5|31501.5|31647.9|31507.9|31648.6|31508.6|31640.8|31500.8|15
1626684070000|2021-07-19 08:41:10|31647.8|31507.8|31649.2|31509.2|31649.2|31509.2|31647.8|31507.8|10
1626684080000|2021-07-19 08:41:20|31648.4|31508.4|31649.2|31509.2|31649.8|31509.8|31648.2|31508.2|7
1626684090000|2021-07-19 08:41:30|31649.6|31509.6|31643.5|31503.5|31649.6|31509.6|31642.9|31502.9|20
1626684100000|2021-07-19 08:41:40|31643.2|31503.2|31642.7|31502.7|31643.9|31503.9|31641.7|31501.7|10
1626684110000|2021-07-19 08:41:50|31642.5|31502.5|31642.3|31502.3|31642.8|31502.8|31640.9|31500.9|11
1626684120000|2021-07-19 08:42:00|31642.1|31502.1|31645.5|31505.5|31645.5|31505.5|31642|31502|11
1626684130000|2021-07-19 08:42:10|31645.1|31505.1|31645.5|31505.5|31645.7|31505.7|31645.1|31505.1|4
1626684140000|2021-07-19 08:42:20|31645.2|31505.2|31644.9|31504.9|31645.9|31505.9|31644.9|31504.9|8
1626684150000|2021-07-19 08:42:30|31645.6|31505.6|31645.3|31505.3|31645.8|31505.8|31644.7|31504.7|7
1626684160000|2021-07-19 08:42:40|31641.4|31501.4|31645.8|31505.8|31645.8|31505.8|31641.4|31501.4|7
1626684170000|2021-07-19 08:42:50|31646.2|31506.2|31645.8|31505.8|31647|31507|31645.8|31505.8|10
1626684180000|2021-07-19 08:43:00|31646.1|31506.1|31645|31505|31646.1|31506.1|31645|31505|3
1626684190000|2021-07-19 08:43:10|31642.4|31502.4|31642.9|31502.9|31643.2|31503.2|31640.9|31500.9|7
1626684200000|2021-07-19 08:43:20|31642.6|31502.6|31641|31501|31645|31505|31641|31501|11
1626684210000|2021-07-19 08:43:30|31644.1|31504.1|31644.5|31504.5|31645.2|31505.2|31640.7|31500.7|14
1626684220000|2021-07-19 08:43:40|31644.3|31504.3|31637.6|31497.6|31645|31505|31636.4|31496.4|16
1626684230000|2021-07-19 08:43:50|31637.7|31497.7|31637.8|31497.8|31638.8|31498.8|31634|31494|9
1626684240000|2021-07-19 08:44:00|31637.9|31497.9|31638.9|31498.9|31641.1|31501.1|31637.9|31497.9|15
1626684250000|2021-07-19 08:44:10|31638.7|31498.7|31640.7|31500.7|31640.7|31500.7|31638.6|31498.6|17
1626684260000|2021-07-19 08:44:20|31640.6|31500.6|31637.7|31497.7|31642.7|31502.7|31636.9|31496.9|20
1626684270000|2021-07-19 08:44:30|31633.7|31493.7|31631.4|31491.4|31635.2|31495.2|31631.1|31491.1|15
1626684280000|2021-07-19 08:44:40|31631.1|31491.1|31632.6|31492.6|31633.2|31493.2|31630.4|31490.4|13
1626684290000|2021-07-19 08:44:50|31631.7|31491.7|31635.4|31495.4|31635.9|31495.9|31630.9|31490.9|19
1626684300000|2021-07-19 08:45:00|31636.2|31496.2|31635|31495|31636.2|31496.2|31634.2|31494.2|21
1626684310000|2021-07-19 08:45:10|31636.2|31496.2|31634.2|31494.2|31636.2|31496.2|31634.2|31494.2|4
1626684320000|2021-07-19 08:45:20|31635|31495|31635|31495|31635|31495|31634|31494|3
1626684330000|2021-07-19 08:45:30|31634.8|31494.8|31638.2|31498.2|31641.2|31501.2|31634.8|31494.8|13
1626684340000|2021-07-19 08:45:40|31639.1|31499.1|31640|31500|31640.7|31500.7|31637.5|31497.5|18
1626684350000|2021-07-19 08:45:50|31641.1|31501.1|31640.3|31500.3|31644|31504|31639.2|31499.2|23
1626684360000|2021-07-19 08:46:00|31640.5|31500.5|31638.1|31498.1|31640.9|31500.9|31637.8|31497.8|9
1626684370000|2021-07-19 08:46:10|31639.5|31499.5|31628.1|31488.1|31639.5|31499.5|31627.7|31487.7|7
1626684380000|2021-07-19 08:46:20|31628.4|31488.4|31630.3|31490.3|31630.3|31490.3|31628.4|31488.4|3
1626684390000|2021-07-19 08:46:30|31629.5|31489.5|31611.3|31471.3|31629.5|31489.5|31611.3|31471.3|13
1626684400000|2021-07-19 08:46:40|31620.9|31480.9|31615.6|31475.6|31620.9|31480.9|31608.5|31468.5|26
1626684410000|2021-07-19 08:46:50|31608.3|31468.3|31613.2|31473.2|31615.6|31475.6|31606.6|31466.6|23
1626684420000|2021-07-19 08:47:00|31607.5|31467.5|31598.9|31458.9|31614.5|31474.5|31591.5|31451.5|28
1626684430000|2021-07-19 08:47:10|31598.3|31458.3|31601.7|31461.7|31601.7|31461.7|31596.4|31456.4|25
1626684440000|2021-07-19 08:47:20|31600.3|31460.3|31603.1|31463.1|31604.3|31464.3|31599.9|31459.9|21
1626684450000|2021-07-19 08:47:30|31602.7|31462.7|31601.9|31461.9|31603.7|31463.7|31601.2|31461.2|18
1626684460000|2021-07-19 08:47:40|31600.6|31460.6|31596|31456|31601.9|31461.9|31592.1|31452.1|18
1626684470000|2021-07-19 08:47:50|31597.5|31457.5|31609.6|31469.6|31609.6|31469.6|31597.3|31457.3|22
1626684480000|2021-07-19 08:48:00|31607.9|31467.9|31605|31465|31607.9|31467.9|31602.5|31462.5|27
1626684490000|2021-07-19 08:48:10|31605.2|31465.2|31603.9|31463.9|31605.2|31465.2|31603|31463|14
1626684500000|2021-07-19 08:48:20|31604.5|31464.5|31613.9|31473.9|31613.9|31473.9|31604.5|31464.5|22
1626684510000|2021-07-19 08:48:30|31613.6|31473.6|31615.1|31475.1|31615.2|31475.2|31613.6|31473.6|9
1626684520000|2021-07-19 08:48:40|31615|31475|31622.2|31482.2|31623.5|31483.5|31615|31475|21
1626684530000|2021-07-19 08:48:50|31621.8|31481.8|31617.8|31477.8|31621.8|31481.8|31612.2|31472.2|22
1626684540000|2021-07-19 08:49:00|31617.4|31477.4|31619.9|31479.9|31622.1|31482.1|31616.8|31476.8|20
1626684550000|2021-07-19 08:49:10|31620.5|31480.5|31619.9|31479.9|31620.5|31480.5|31618.7|31478.7|15
1626684560000|2021-07-19 08:49:20|31619.2|31479.2|31619.8|31479.8|31619.8|31479.8|31619.2|31479.2|2
1626684570000|2021-07-19 08:49:30|31618.9|31478.9|31618.4|31478.4|31618.9|31478.9|31617.1|31477.1|18
1626684580000|2021-07-19 08:49:40|31618.3|31478.3|31619.1|31479.1|31619.1|31479.1|31617.4|31477.4|5
1626684590000|2021-07-19 08:49:50|31619.7|31479.7|31620.5|31480.5|31620.5|31480.5|31617.1|31477.1|4
1626684600000|2021-07-19 08:50:00|31621.4|31481.4|31621.1|31481.1|31625.2|31485.2|31619.8|31479.8|13
1626684610000|2021-07-19 08:50:10|31622.4|31482.4|31621.6|31481.6|31622.4|31482.4|31621.6|31481.6|5
1626684620000|2021-07-19 08:50:20|31620.6|31480.6|31620.6|31480.6|31621.6|31481.6|31620.6|31480.6|3
1626684630000|2021-07-19 08:50:30|31618.9|31478.9|31619.3|31479.3|31619.3|31479.3|31618|31478|12
1626684640000|2021-07-19 08:50:40|31619.4|31479.4|31612.8|31472.8|31619.4|31479.4|31612.8|31472.8|16
1626684650000|2021-07-19 08:50:50|31609.6|31469.6|31606.2|31466.2|31609.7|31469.7|31605.1|31465.1|22
1626684660000|2021-07-19 08:51:00|31606|31466|31602.7|31462.7|31606|31466|31600.2|31460.2|14
1626684670000|2021-07-19 08:51:10|31602.8|31462.8|31611.9|31471.9|31613.1|31473.1|31602.8|31462.8|25
1626684680000|2021-07-19 08:51:20|31610.9|31470.9|31605.7|31465.7|31611.4|31471.4|31605.5|31465.5|10
1626684690000|2021-07-19 08:51:30|31605.8|31465.8|31605.8|31465.8|31605.8|31465.8|31605.3|31465.3|6
1626684700000|2021-07-19 08:51:40|31605.2|31465.2|31603.3|31463.3|31605.2|31465.2|31603.3|31463.3|9
1626684710000|2021-07-19 08:51:50|31602.2|31462.2|31603|31463|31603.5|31463.5|31602.2|31462.2|7
1626684720000|2021-07-19 08:52:00|31603.5|31463.5|31603.1|31463.1|31603.5|31463.5|31599.8|31459.8|16
1626684730000|2021-07-19 08:52:10|31603.4|31463.4|31585.6|31445.6|31603.4|31463.4|31583.4|31443.4|25
1626684740000|2021-07-19 08:52:20|31585.2|31445.2|31582.5|31442.5|31585.2|31445.2|31575.5|31435.5|34
1626684750000|2021-07-19 08:52:30|31583.4|31443.4|31582.5|31442.5|31584.1|31444.1|31578.8|31438.8|17
1626684760000|2021-07-19 08:52:40|31582.7|31442.7|31591.3|31451.3|31591.8|31451.8|31582.7|31442.7|19
1626684770000|2021-07-19 08:52:50|31592.2|31452.2|31594.6|31454.6|31595.9|31455.9|31592.2|31452.2|27
1626684780000|2021-07-19 08:53:00|31595.4|31455.4|31588.3|31448.3|31596.1|31456.1|31587.3|31447.3|30
1626684790000|2021-07-19 08:53:10|31588.9|31448.9|31590.8|31450.8|31592.8|31452.8|31588.3|31448.3|14
1626684800000|2021-07-19 08:53:20|31591|31451|31591|31451|31591.9|31451.9|31590.8|31450.8|10
1626684810000|2021-07-19 08:53:30|31593|31453|31585.4|31445.4|31593|31453|31584.7|31444.7|28
1626684820000|2021-07-19 08:53:40|31587|31447|31587.5|31447.5|31589.8|31449.8|31586.3|31446.3|26
1626684830000|2021-07-19 08:53:50|31587.8|31447.8|31589.2|31449.2|31589.2|31449.2|31584.2|31444.2|12
1626684840000|2021-07-19 08:54:00|31589|31449|31587.5|31447.5|31591.4|31451.4|31587.3|31447.3|17
1626684850000|2021-07-19 08:54:10|31589.2|31449.2|31580.4|31440.4|31593|31453|31579.8|31439.8|26
1626684860000|2021-07-19 08:54:20|31580.6|31440.6|31582.8|31442.8|31582.8|31442.8|31580.5|31440.5|17
1626684870000|2021-07-19 08:54:30|31583.5|31443.5|31582.9|31442.9|31584.9|31444.9|31582.9|31442.9|17
1626684880000|2021-07-19 08:54:40|31582.4|31442.4|31583.6|31443.6|31584.8|31444.8|31582.4|31442.4|17
1626684890000|2021-07-19 08:54:50|31584.1|31444.1|31584.9|31444.9|31584.9|31444.9|31584|31444|8
1626684900000|2021-07-19 08:55:00|31584|31444|31584.9|31444.9|31584.9|31444.9|31583.2|31443.2|9
1626684910000|2021-07-19 08:55:10|31584.1|31444.1|31576.1|31436.1|31584.1|31444.1|31576.1|31436.1|13
1626684920000|2021-07-19 08:55:20|31575.8|31435.8|31576.2|31436.2|31576.2|31436.2|31575.8|31435.8|5
1626684930000|2021-07-19 08:55:30|31577.1|31437.1|31571.9|31431.9|31577.6|31437.6|31571.9|31431.9|18
1626684940000|2021-07-19 08:55:40|31573.6|31433.6|31572.9|31432.9|31573.6|31433.6|31569.7|31429.7|16
1626684950000|2021-07-19 08:55:50|31571.8|31431.8|31575.5|31435.5|31578.4|31438.4|31568.9|31428.9|15
1626684960000|2021-07-19 08:56:00|31575.2|31435.2|31583.4|31443.4|31583.9|31443.9|31575.2|31435.2|26
1626684970000|2021-07-19 08:56:10|31583.5|31443.5|31583.4|31443.4|31583.5|31443.5|31583.2|31443.2|9
1626684980000|2021-07-19 08:56:20|31583.7|31443.7|31584.4|31444.4|31584.4|31444.4|31583.7|31443.7|2
1626684990000|2021-07-19 08:56:30|31584|31444|31580.1|31440.1|31584|31444|31577.9|31437.9|6
1626685000000|2021-07-19 08:56:40|31580.3|31440.3|31578.2|31438.2|31580.7|31440.7|31577.8|31437.8|12
1626685010000|2021-07-19 08:56:50|31577.6|31437.6|31578.2|31438.2|31578.9|31438.9|31577.6|31437.6|5
1626685020000|2021-07-19 08:57:00|31577|31437|31577.5|31437.5|31577.5|31437.5|31574|31434|13
1626685030000|2021-07-19 08:57:10|31576.7|31436.7|31576.4|31436.4|31576.7|31436.7|31574.4|31434.4|4
1626685040000|2021-07-19 08:57:20|31576.2|31436.2|31579.4|31439.4|31579.4|31439.4|31576.2|31436.2|19
1626685050000|2021-07-19 08:57:30|31579.9|31439.9|31578.6|31438.6|31584.8|31444.8|31575.6|31435.6|27
1626685060000|2021-07-19 08:57:40|31578.5|31438.5|31576.9|31436.9|31579|31439|31575.2|31435.2|24
1626685070000|2021-07-19 08:57:50|31577|31437|31576.4|31436.4|31578.2|31438.2|31574.4|31434.4|21
1626685080000|2021-07-19 08:58:00|31576.8|31436.8|31567.7|31427.7|31578.8|31438.8|31562.3|31422.3|28
1626685090000|2021-07-19 08:58:10|31566.5|31426.5|31564.7|31424.7|31567.5|31427.5|31562.4|31422.4|34
1626685100000|2021-07-19 08:58:20|31564.9|31424.9|31564.7|31424.7|31570.2|31430.2|31563.5|31423.5|33
1626685110000|2021-07-19 08:58:30|31566.5|31426.5|31560.7|31420.7|31568|31428|31556.3|31416.3|32
1626685120000|2021-07-19 08:58:40|31562.6|31422.6|31564.5|31424.5|31570.5|31430.5|31562.3|31422.3|27
1626685130000|2021-07-19 08:58:50|31559.3|31419.3|31564.3|31424.3|31567.9|31427.9|31558.7|31418.7|30
1626685140000|2021-07-19 08:59:00|31564.4|31424.4|31566.5|31426.5|31570.7|31430.7|31564.4|31424.4|26
1626685150000|2021-07-19 08:59:10|31566.4|31426.4|31568.9|31428.9|31570.1|31430.1|31565.4|31425.4|20
1626685160000|2021-07-19 08:59:20|31568.2|31428.2|31566.1|31426.1|31570|31430|31565.9|31425.9|22
1626685170000|2021-07-19 08:59:30|31563.5|31423.5|31559.8|31419.8|31565.1|31425.1|31559.6|31419.6|26
1626685180000|2021-07-19 08:59:40|31559|31419|31560.6|31420.6|31561.7|31421.7|31557.9|31417.9|29
1626685190000|2021-07-19 08:59:50|31560.5|31420.5|31560.5|31420.5|31560.6|31420.6|31558.9|31418.9|9
1626685200000|2021-07-19 09:00:00|31559.9|31419.9|31559.5|31419.5|31560.4|31420.4|31558.5|31418.5|18
1626685210000|2021-07-19 09:00:10|31558.5|31418.5|31557.9|31417.9|31559.5|31419.5|31555.6|31415.6|12
1626685220000|2021-07-19 09:00:20|31558|31418|31561.6|31421.6|31561.6|31421.6|31555.4|31415.4|17
1626685230000|2021-07-19 09:00:30|31560.8|31420.8|31567.9|31427.9|31568.8|31428.8|31558|31418|21
1626685240000|2021-07-19 09:00:40|31569.2|31429.2|31582.6|31442.6|31582.9|31442.9|31569|31429|17
1626685250000|2021-07-19 09:00:50|31583.2|31443.2|31590.5|31450.5|31590.5|31450.5|31583.2|31443.2|13
1626685260000|2021-07-19 09:01:00|31589.1|31449.1|31606.5|31466.5|31607|31467|31589.1|31449.1|14
1626685270000|2021-07-19 09:01:10|31606.4|31466.4|31609.8|31469.8|31611.5|31471.5|31606.4|31466.4|17
1626685280000|2021-07-19 09:01:20|31609.2|31469.2|31601.2|31461.2|31609.2|31469.2|31601.2|31461.2|11
1626685290000|2021-07-19 09:01:30|31601.8|31461.8|31598.5|31458.5|31601.8|31461.8|31598.3|31458.3|9
1626685300000|2021-07-19 09:01:40|31598.4|31458.4|31601.1|31461.1|31601.1|31461.1|31598.4|31458.4|11
1626685310000|2021-07-19 09:01:50|31601.2|31461.2|31592.4|31452.4|31601.2|31461.2|31588.8|31448.8|19
1626685320000|2021-07-19 09:02:00|31592.9|31452.9|31591.6|31451.6|31593|31453|31591|31451|12
1626685330000|2021-07-19 09:02:10|31593.4|31453.4|31592.6|31452.6|31593.4|31453.4|31592.4|31452.4|11
1626685340000|2021-07-19 09:02:20|31592.4|31452.4|31590|31450|31592.4|31452.4|31590|31450|6
1626685350000|2021-07-19 09:02:30|31588.2|31448.2|31584.3|31444.3|31588.2|31448.2|31583.8|31443.8|27
1626685360000|2021-07-19 09:02:40|31583.5|31443.5|31582.4|31442.4|31583.5|31443.5|31581.6|31441.6|15
1626685370000|2021-07-19 09:02:50|31582.6|31442.6|31585|31445|31585.6|31445.6|31581.7|31441.7|13
1626685380000|2021-07-19 09:03:00|31585.1|31445.1|31574.6|31434.6|31585.4|31445.4|31574.6|31434.6|21
1626685390000|2021-07-19 09:03:10|31573.8|31433.8|31573.8|31433.8|31574.6|31434.6|31571.8|31431.8|8
1626685400000|2021-07-19 09:03:20|31571.7|31431.7|31574.3|31434.3|31574.3|31434.3|31571|31431|15
1626685410000|2021-07-19 09:03:30|31574.2|31434.2|31571.5|31431.5|31574.2|31434.2|31571.2|31431.2|15
1626685420000|2021-07-19 09:03:40|31571.4|31431.4|31577.7|31437.7|31577.7|31437.7|31571.4|31431.4|11
1626685430000|2021-07-19 09:03:50|31580.5|31440.5|31572.3|31432.3|31580.5|31440.5|31571.9|31431.9|6
1626685440000|2021-07-19 09:04:00|31571.9|31431.9|31571.3|31431.3|31572.3|31432.3|31570.9|31430.9|13
1626685450000|2021-07-19 09:04:10|31571.7|31431.7|31565.3|31425.3|31572.3|31432.3|31565.3|31425.3|19
1626685460000|2021-07-19 09:04:20|31566.2|31426.2|31569.5|31429.5|31569.5|31429.5|31565.3|31425.3|5
1626685470000|2021-07-19 09:04:30|31569.8|31429.8|31571.4|31431.4|31571.4|31431.4|31567.4|31427.4|15
1626685480000|2021-07-19 09:04:40|31571|31431|31570.8|31430.8|31571.5|31431.5|31566.4|31426.4|9
1626685490000|2021-07-19 09:04:50|31569.6|31429.6|31582.9|31442.9|31582.9|31442.9|31569.6|31429.6|13
1626685500000|2021-07-19 09:05:00|31582.8|31442.8|31570|31430|31582.8|31442.8|31568.8|31428.8|24
1626685510000|2021-07-19 09:05:10|31569.9|31429.9|31569.9|31429.9|31570.2|31430.2|31564.7|31424.7|18
1626685520000|2021-07-19 09:05:20|31569.6|31429.6|31576.5|31436.5|31577.9|31437.9|31569.5|31429.5|15
1626685530000|2021-07-19 09:05:30|31578.1|31438.1|31578.1|31438.1|31578.4|31438.4|31577.3|31437.3|5
1626685540000|2021-07-19 09:05:40|31579.2|31439.2|31579.2|31439.2|31579.2|31439.2|31579.2|31439.2|1
1626685550000|2021-07-19 09:05:50|31579.6|31439.6|31579.2|31439.2|31579.6|31439.6|31579.2|31439.2|2
1626685560000|2021-07-19 09:06:00|31579.6|31439.6|31580.1|31440.1|31586.1|31446.1|31579.6|31439.6|10
1626685570000|2021-07-19 09:06:10|31579.5|31439.5|31584|31444|31584|31444|31578.5|31438.5|14
1626685580000|2021-07-19 09:06:20|31583.6|31443.6|31587.6|31447.6|31587.6|31447.6|31583.6|31443.6|14
1626685590000|2021-07-19 09:06:30|31587.7|31447.7|31590.6|31450.6|31590.8|31450.8|31587.7|31447.7|10
1626685600000|2021-07-19 09:06:40|31590.7|31450.7|31593.4|31453.4|31593.6|31453.6|31589.7|31449.7|10
1626685610000|2021-07-19 09:06:50|31593.5|31453.5|31594.5|31454.5|31594.5|31454.5|31592.5|31452.5|14
1626685620000|2021-07-19 09:07:00|31594.6|31454.6|31598.5|31458.5|31598.5|31458.5|31592.7|31452.7|15
1626685630000|2021-07-19 09:07:10|31600.3|31460.3|31596.8|31456.8|31602.4|31462.4|31595.7|31455.7|16
1626685640000|2021-07-19 09:07:20|31596.1|31456.1|31602.6|31462.6|31602.7|31462.7|31595.9|31455.9|20
1626685650000|2021-07-19 09:07:30|31602.9|31462.9|31602.1|31462.1|31602.9|31462.9|31600.8|31460.8|20
1626685660000|2021-07-19 09:07:40|31602|31462|31603.5|31463.5|31604|31464|31602|31462|13
1626685670000|2021-07-19 09:07:50|31603.4|31463.4|31593.6|31453.6|31603.5|31463.5|31593.2|31453.2|13
1626685680000|2021-07-19 09:08:00|31593.8|31453.8|31592.7|31452.7|31593.8|31453.8|31591.3|31451.3|14
1626685690000|2021-07-19 09:08:10|31592.6|31452.6|31592.4|31452.4|31592.6|31452.6|31589.8|31449.8|16
1626685700000|2021-07-19 09:08:20|31591.3|31451.3|31589.1|31449.1|31591.3|31451.3|31589.1|31449.1|4
1626685710000|2021-07-19 09:08:30|31589.7|31449.7|31590|31450|31590.4|31450.4|31589.1|31449.1|6
1626685720000|2021-07-19 09:08:40|31590.1|31450.1|31590.2|31450.2|31590.7|31450.7|31589.8|31449.8|8
1626685730000|2021-07-19 09:08:50|31592|31452|31597.8|31457.8|31597.8|31457.8|31592|31452|4
1626685750000|2021-07-19 09:09:10|31596.8|31456.8|31596.7|31456.7|31597.5|31457.5|31596.7|31456.7|4
1626685760000|2021-07-19 09:09:20|31598.5|31458.5|31598.5|31458.5|31598.5|31458.5|31598.5|31458.5|1
1626685770000|2021-07-19 09:09:30|31598.8|31458.8|31578.7|31438.7|31602.4|31462.4|31578.7|31438.7|29
1626685780000|2021-07-19 09:09:40|31578.2|31438.2|31579.4|31439.4|31581.5|31441.5|31570.2|31430.2|15
1626685790000|2021-07-19 09:09:50|31575.2|31435.2|31551.4|31411.4|31578|31438|31547|31407|26
1626685800000|2021-07-19 09:10:00|31550.4|31410.4|31548.4|31408.4|31561.3|31421.3|31538.2|31398.2|21
1626685810000|2021-07-19 09:10:10|31534.8|31394.8|31532.1|31392.1|31548.4|31408.4|31528.3|31388.3|25
1626685820000|2021-07-19 09:10:20|31545.2|31405.2|31545.5|31405.5|31545.5|31405.5|31536.9|31396.9|12
1626685830000|2021-07-19 09:10:30|31534.1|31394.1|31508.2|31368.2|31545.5|31405.5|31505.9|31365.9|12
1626685840000|2021-07-19 09:10:40|31513.9|31373.9|31517.5|31377.5|31518.2|31378.2|31508.2|31368.2|28
1626685850000|2021-07-19 09:10:50|31517.4|31377.4|31517.3|31377.3|31518.4|31378.4|31513.7|31373.7|11
1626685860000|2021-07-19 09:11:00|31513.7|31373.7|31517.3|31377.3|31518|31378|31507.5|31367.5|18
1626685870000|2021-07-19 09:11:10|31500.5|31360.5|31499.9|31359.9|31500.5|31360.5|31499.8|31359.8|5
1626685880000|2021-07-19 09:11:20|31500.3|31360.3|31500.5|31360.5|31500.5|31360.5|31500.3|31360.3|2
1626685890000|2021-07-19 09:11:30|31501.3|31361.3|31475.2|31335.2|31501.3|31361.3|31474.3|31334.3|6
1626685900000|2021-07-19 09:11:40|31474.8|31334.8|31479.9|31339.9|31483.1|31343.1|31474.8|31334.8|10
1626685910000|2021-07-19 09:11:50|31482.4|31342.4|31477.1|31337.1|31482.4|31342.4|31477.1|31337.1|17
1626685920000|2021-07-19 09:12:00|31476.3|31336.3|31477.1|31337.1|31477.1|31337.1|31476.3|31336.3|2
1626685930000|2021-07-19 09:12:10|31476.2|31336.2|31468.7|31328.7|31489.4|31349.4|31464.1|31324.1|26
1626685940000|2021-07-19 09:12:20|31475|31335|31453.9|31313.9|31480.8|31340.8|31451.9|31311.9|31
1626685950000|2021-07-19 09:12:30|31453.8|31313.8|31460.8|31320.8|31467.6|31327.6|31453.8|31313.8|28
1626685960000|2021-07-19 09:12:40|31463|31323|31474.5|31334.5|31476.1|31336.1|31463|31323|12
1626685970000|2021-07-19 09:12:50|31474.4|31334.4|31479.4|31339.4|31482|31342|31473.3|31333.3|26
1626685980000|2021-07-19 09:13:00|31480.5|31340.5|31480.3|31340.3|31480.5|31340.5|31478.6|31338.6|16
1626685990000|2021-07-19 09:13:10|31480.2|31340.2|31484|31344|31484.8|31344.8|31478.4|31338.4|11
1626686000000|2021-07-19 09:13:20|31484.1|31344.1|31483.7|31343.7|31484.1|31344.1|31481.1|31341.1|18
1626686010000|2021-07-19 09:13:30|31483.6|31343.6|31484.2|31344.2|31484.2|31344.2|31477.7|31337.7|18
1626686020000|2021-07-19 09:13:40|31481.1|31341.1|31481.7|31341.7|31483|31343|31480.7|31340.7|6
1626686030000|2021-07-19 09:13:50|31480.7|31340.7|31479.6|31339.6|31486.2|31346.2|31477.2|31337.2|21
1626686040000|2021-07-19 09:14:00|31478.5|31338.5|31473.7|31333.7|31478.5|31338.5|31471.2|31331.2|25
1626686050000|2021-07-19 09:14:10|31472.4|31332.4|31461.4|31321.4|31472.4|31332.4|31460.4|31320.4|24
1626686060000|2021-07-19 09:14:20|31461.2|31321.2|31467.9|31327.9|31472.4|31332.4|31460.8|31320.8|13
1626686070000|2021-07-19 09:14:30|31469.4|31329.4|31474.1|31334.1|31476.1|31336.1|31468.5|31328.5|16
1626686080000|2021-07-19 09:14:40|31474.2|31334.2|31474|31334|31474.8|31334.8|31472.9|31332.9|11
1626686090000|2021-07-19 09:14:50|31473.8|31333.8|31474|31334|31474|31334|31472.8|31332.8|5
1626686100000|2021-07-19 09:15:00|31473.4|31333.4|31471.5|31331.5|31473.4|31333.4|31471.5|31331.5|6
1626686110000|2021-07-19 09:15:10|31470.1|31330.1|31460.8|31320.8|31470.1|31330.1|31459.8|31319.8|20
1626686120000|2021-07-19 09:15:20|31456.1|31316.1|31461|31321|31463.1|31323.1|31453.4|31313.4|23
1626686130000|2021-07-19 09:15:30|31460.3|31320.3|31451.4|31311.4|31460.6|31320.6|31450.4|31310.4|18
1626686140000|2021-07-19 09:15:40|31454.3|31314.3|31454.3|31314.3|31457.4|31317.4|31451.1|31311.1|24
1626686150000|2021-07-19 09:15:50|31452.5|31312.5|31453.1|31313.1|31454.2|31314.2|31452|31312|14
1626686160000|2021-07-19 09:16:00|31451.2|31311.2|31451.9|31311.9|31451.9|31311.9|31450.1|31310.1|10
1626686170000|2021-07-19 09:16:10|31452|31312|31434.1|31294.1|31452.1|31312.1|31421.9|31281.9|20
1626686180000|2021-07-19 09:16:20|31434|31294|31439.3|31299.3|31440.5|31300.5|31434|31294|22
1626686190000|2021-07-19 09:16:30|31439.2|31299.2|31457.5|31317.5|31460.9|31320.9|31439.2|31299.2|29
1626686200000|2021-07-19 09:16:40|31456.9|31316.9|31457.9|31317.9|31459|31319|31456.9|31316.9|15
1626686210000|2021-07-19 09:16:50|31457.4|31317.4|31462.9|31322.9|31462.9|31322.9|31454.6|31314.6|26
1626686220000|2021-07-19 09:17:00|31463.1|31323.1|31454.3|31314.3|31463.1|31323.1|31454.2|31314.2|29
1626686230000|2021-07-19 09:17:10|31454.4|31314.4|31454.3|31314.3|31455|31315|31452.7|31312.7|18
1626686240000|2021-07-19 09:17:20|31454.4|31314.4|31460.5|31320.5|31462.8|31322.8|31453.2|31313.2|18
1626686250000|2021-07-19 09:17:30|31466.4|31326.4|31465|31325|31466.4|31326.4|31458.9|31318.9|19
1626686260000|2021-07-19 09:17:40|31464.5|31324.5|31472.5|31332.5|31474.7|31334.7|31463.1|31323.1|17
1626686270000|2021-07-19 09:17:50|31471.9|31331.9|31473.8|31333.8|31473.8|31333.8|31471.1|31331.1|8
1626686280000|2021-07-19 09:18:00|31471.2|31331.2|31471.7|31331.7|31473.3|31333.3|31471|31331|9
1626686290000|2021-07-19 09:18:10|31472.8|31332.8|31472.8|31332.8|31472.8|31332.8|31471.1|31331.1|13
1626686300000|2021-07-19 09:18:20|31473.1|31333.1|31476.7|31336.7|31476.7|31336.7|31471.2|31331.2|11
1626686310000|2021-07-19 09:18:30|31475.8|31335.8|31478.9|31338.9|31481.3|31341.3|31475.8|31335.8|19
1626686320000|2021-07-19 09:18:40|31478.6|31338.6|31478.5|31338.5|31478.9|31338.9|31477.7|31337.7|20
1626686330000|2021-07-19 09:18:50|31478.4|31338.4|31466.3|31326.3|31480.7|31340.7|31463.5|31323.5|14
1626686340000|2021-07-19 09:19:00|31470.1|31330.1|31487.9|31347.9|31487.9|31347.9|31470.1|31330.1|13
1626686350000|2021-07-19 09:19:10|31490.1|31350.1|31500.7|31360.7|31500.7|31360.7|31487.9|31347.9|14
1626686360000|2021-07-19 09:19:20|31499|31359|31496.7|31356.7|31499.1|31359.1|31491|31351|18
1626686370000|2021-07-19 09:19:30|31496.4|31356.4|31499.4|31359.4|31502.1|31362.1|31496|31356|18
1626686380000|2021-07-19 09:19:40|31499.7|31359.7|31505.4|31365.4|31505.4|31365.4|31499.7|31359.7|6
1626686390000|2021-07-19 09:19:50|31504.2|31364.2|31502|31362|31504.2|31364.2|31502|31362|4
1626686400000|2021-07-19 09:20:00|31502.1|31362.1|31493.3|31353.3|31502.1|31362.1|31492.6|31352.6|16
1626686410000|2021-07-19 09:20:10|31492.8|31352.8|31492.7|31352.7|31493.5|31353.5|31492.3|31352.3|15
1626686420000|2021-07-19 09:20:20|31493.3|31353.3|31492.8|31352.8|31493.3|31353.3|31492.1|31352.1|8
1626686430000|2021-07-19 09:20:30|31500.2|31360.2|31506.3|31366.3|31506.3|31366.3|31500.2|31360.2|10
1626686440000|2021-07-19 09:20:40|31506.6|31366.6|31506.5|31366.5|31508.6|31368.6|31504.9|31364.9|19
1626686450000|2021-07-19 09:20:50|31506.4|31366.4|31507.7|31367.7|31507.7|31367.7|31505.4|31365.4|10
1626686460000|2021-07-19 09:21:00|31506.8|31366.8|31501.3|31361.3|31506.8|31366.8|31498.5|31358.5|21
1626686470000|2021-07-19 09:21:10|31501.1|31361.1|31497|31357|31501.1|31361.1|31497|31357|24
1626686480000|2021-07-19 09:21:20|31497.1|31357.1|31499.7|31359.7|31500.5|31360.5|31495.3|31355.3|21
1626686490000|2021-07-19 09:21:30|31496.7|31356.7|31499.1|31359.1|31499.4|31359.4|31496|31356|16
1626686500000|2021-07-19 09:21:40|31499.4|31359.4|31499.4|31359.4|31499.4|31359.4|31497.4|31357.4|10
1626686510000|2021-07-19 09:21:50|31500.2|31360.2|31498.6|31358.6|31500.2|31360.2|31498.4|31358.4|5
1626686520000|2021-07-19 09:22:00|31498.9|31358.9|31504.4|31364.4|31504.4|31364.4|31498.9|31358.9|11
1626686530000|2021-07-19 09:22:10|31503.4|31363.4|31497.1|31357.1|31503.4|31363.4|31497.1|31357.1|6
1626686540000|2021-07-19 09:22:20|31496.8|31356.8|31497.8|31357.8|31499.7|31359.7|31496.8|31356.8|16
1626686550000|2021-07-19 09:22:30|31496.7|31356.7|31496.7|31356.7|31496.7|31356.7|31496.7|31356.7|1
1626686560000|2021-07-19 09:22:40|31496.5|31356.5|31493.3|31353.3|31496.5|31356.5|31492.7|31352.7|9
1626686570000|2021-07-19 09:22:50|31492.7|31352.7|31492.7|31352.7|31493.3|31353.3|31492.7|31352.7|3
1626686580000|2021-07-19 09:23:00|31493.3|31353.3|31492.8|31352.8|31493.3|31353.3|31492.8|31352.8|4
1626686590000|2021-07-19 09:23:10|31493.3|31353.3|31500.1|31360.1|31500.1|31360.1|31492.8|31352.8|11
1626686600000|2021-07-19 09:23:20|31499.1|31359.1|31494.4|31354.4|31502.2|31362.2|31493.6|31353.6|34
1626686610000|2021-07-19 09:23:30|31495.9|31355.9|31501.8|31361.8|31503.2|31363.2|31494.9|31354.9|23
1626686620000|2021-07-19 09:23:40|31501.6|31361.6|31500.2|31360.2|31501.6|31361.6|31500.1|31360.1|18
1626686630000|2021-07-19 09:23:50|31500.1|31360.1|31500.7|31360.7|31500.9|31360.9|31499.7|31359.7|13
1626686640000|2021-07-19 09:24:00|31500.5|31360.5|31499.6|31359.6|31500.9|31360.9|31496.6|31356.6|21
1626686650000|2021-07-19 09:24:10|31499.4|31359.4|31517.1|31377.1|31517.1|31377.1|31499.3|31359.3|16
1626686660000|2021-07-19 09:24:20|31517.2|31377.2|31512.8|31372.8|31518.2|31378.2|31511.9|31371.9|20
1626686670000|2021-07-19 09:24:30|31514.4|31374.4|31521.7|31381.7|31522|31382|31513.4|31373.4|23
1626686680000|2021-07-19 09:24:40|31522.1|31382.1|31526.3|31386.3|31528.2|31388.2|31521.1|31381.1|14
1626686690000|2021-07-19 09:24:50|31526.4|31386.4|31537.6|31397.6|31537.6|31397.6|31524.4|31384.4|15
1626686700000|2021-07-19 09:25:00|31534|31394|31537.1|31397.1|31544.3|31404.3|31534|31394|18
1626686710000|2021-07-19 09:25:10|31535.4|31395.4|31530.2|31390.2|31535.4|31395.4|31527.9|31387.9|12
1626686720000|2021-07-19 09:25:20|31530|31390|31532.3|31392.3|31532.3|31392.3|31530|31390|4
1626686730000|2021-07-19 09:25:30|31532|31392|31529|31389|31532|31392|31529|31389|4
1626686740000|2021-07-19 09:25:40|31527.2|31387.2|31527.2|31387.2|31527.2|31387.2|31526.2|31386.2|7
1626686750000|2021-07-19 09:25:50|31527.1|31387.1|31525.1|31385.1|31527.1|31387.1|31525.1|31385.1|11
1626686760000|2021-07-19 09:26:00|31526|31386|31526.4|31386.4|31527.4|31387.4|31525.2|31385.2|14
1626686770000|2021-07-19 09:26:10|31526.8|31386.8|31520.5|31380.5|31526.8|31386.8|31519.6|31379.6|16
1626686780000|2021-07-19 09:26:20|31520.1|31380.1|31516.8|31376.8|31520.1|31380.1|31516.5|31376.5|15
1626686790000|2021-07-19 09:26:30|31517|31377|31518.2|31378.2|31520.6|31380.6|31517|31377|10
1626686800000|2021-07-19 09:26:40|31518.3|31378.3|31518.3|31378.3|31518.3|31378.3|31517.8|31377.8|5
1626686810000|2021-07-19 09:26:50|31518.2|31378.2|31519.3|31379.3|31519.3|31379.3|31518|31378|4
1626686820000|2021-07-19 09:27:00|31518.7|31378.7|31517.8|31377.8|31520|31380|31517.8|31377.8|5
1626686830000|2021-07-19 09:27:10|31517.6|31377.6|31516.9|31376.9|31517.6|31377.6|31516.1|31376.1|4
1626686840000|2021-07-19 09:27:20|31517.4|31377.4|31517.2|31377.2|31517.4|31377.4|31517.2|31377.2|2
1626686850000|2021-07-19 09:27:30|31517.7|31377.7|31511.9|31371.9|31517.8|31377.8|31511.9|31371.9|5
1626686860000|2021-07-19 09:27:40|31512.4|31372.4|31510.1|31370.1|31514.9|31374.9|31510.1|31370.1|9
1626686870000|2021-07-19 09:27:50|31516.8|31376.8|31518.3|31378.3|31518.4|31378.4|31514.5|31374.5|8
1626686880000|2021-07-19 09:28:00|31518.1|31378.1|31521.3|31381.3|31524.5|31384.5|31512.1|31372.1|24
1626686890000|2021-07-19 09:28:10|31520.6|31380.6|31522.7|31382.7|31522.7|31382.7|31519.4|31379.4|12
1626686900000|2021-07-19 09:28:20|31522.5|31382.5|31530|31390|31530.1|31390.1|31521.9|31381.9|20
1626686910000|2021-07-19 09:28:30|31531.5|31391.5|31536.5|31396.5|31540.4|31400.4|31531.5|31391.5|28
1626686920000|2021-07-19 09:28:40|31535.9|31395.9|31536.9|31396.9|31536.9|31396.9|31535|31395|6
1626686930000|2021-07-19 09:28:50|31536.3|31396.3|31536.4|31396.4|31536.4|31396.4|31534|31394|4
1626686940000|2021-07-19 09:29:00|31535.5|31395.5|31538.7|31398.7|31538.7|31398.7|31535.5|31395.5|5
1626686950000|2021-07-19 09:29:10|31537|31397|31541.6|31401.6|31542.1|31402.1|31536.9|31396.9|10
1626686960000|2021-07-19 09:29:20|31543.6|31403.6|31534.7|31394.7|31543.6|31403.6|31534.7|31394.7|15
1626686970000|2021-07-19 09:29:30|31534|31394|31535.9|31395.9|31535.9|31395.9|31534|31394|10
1626686980000|2021-07-19 09:29:40|31535.1|31395.1|31534|31394|31535.1|31395.1|31534|31394|5
1626686990000|2021-07-19 09:29:50|31533.7|31393.7|31533.1|31393.1|31533.7|31393.7|31533.1|31393.1|2
1626687000000|2021-07-19 09:30:00|31532.9|31392.9|31517.7|31377.7|31533.6|31393.6|31517.3|31377.3|24
1626687010000|2021-07-19 09:30:10|31516.7|31376.7|31505.1|31365.1|31516.7|31376.7|31503.3|31363.3|25
1626687020000|2021-07-19 09:30:20|31504.1|31364.1|31501.5|31361.5|31506.1|31366.1|31501.5|31361.5|22
1626687030000|2021-07-19 09:30:30|31501.8|31361.8|31503.8|31363.8|31506.1|31366.1|31501.5|31361.5|14
1626687040000|2021-07-19 09:30:40|31501.7|31361.7|31498.2|31358.2|31501.7|31361.7|31498.2|31358.2|11
1626687050000|2021-07-19 09:30:50|31497.9|31357.9|31498.6|31358.6|31499.2|31359.2|31497.9|31357.9|9
1626687060000|2021-07-19 09:31:00|31497.8|31357.8|31493.3|31353.3|31497.8|31357.8|31492.1|31352.1|12
1626687070000|2021-07-19 09:31:10|31493.6|31353.6|31493.4|31353.4|31493.6|31353.6|31491.1|31351.1|10
1626687080000|2021-07-19 09:31:20|31493.5|31353.5|31493.2|31353.2|31494.2|31354.2|31493.2|31353.2|5
1626687090000|2021-07-19 09:31:30|31487.7|31347.7|31486.7|31346.7|31487.8|31347.8|31486.7|31346.7|10
1626687100000|2021-07-19 09:31:40|31487.2|31347.2|31495.7|31355.7|31497.5|31357.5|31486.7|31346.7|21
1626687110000|2021-07-19 09:31:50|31496.8|31356.8|31503.3|31363.3|31503.3|31363.3|31496.1|31356.1|13
1626687120000|2021-07-19 09:32:00|31502.9|31362.9|31514|31374|31514|31374|31502|31362|25
1626687130000|2021-07-19 09:32:10|31515.9|31375.9|31519.7|31379.7|31521.2|31381.2|31515.9|31375.9|12
1626687140000|2021-07-19 09:32:20|31520.2|31380.2|31519.4|31379.4|31520.6|31380.6|31517.6|31377.6|10
1626687150000|2021-07-19 09:32:30|31519.7|31379.7|31530.6|31390.6|31533|31393|31519.7|31379.7|9
1626687160000|2021-07-19 09:32:40|31530.7|31390.7|31538.1|31398.1|31538.9|31398.9|31530.7|31390.7|10
1626687170000|2021-07-19 09:32:50|31534.3|31394.3|31538.6|31398.6|31538.6|31398.6|31534.3|31394.3|14
1626687180000|2021-07-19 09:33:00|31536.4|31396.4|31533.4|31393.4|31536.4|31396.4|31533.4|31393.4|11
1626687190000|2021-07-19 09:33:10|31532.6|31392.6|31527.1|31387.1|31532.6|31392.6|31527.1|31387.1|14
1626687200000|2021-07-19 09:33:20|31526.2|31386.2|31524|31384|31526.2|31386.2|31524|31384|11
1626687210000|2021-07-19 09:33:30|31525.6|31385.6|31528.7|31388.7|31529.9|31389.9|31525.6|31385.6|29
1626687220000|2021-07-19 09:33:40|31528.6|31388.6|31525.4|31385.4|31529|31389|31525.4|31385.4|23
1626687230000|2021-07-19 09:33:50|31526|31386|31522.7|31382.7|31526|31386|31522.7|31382.7|10
1626687240000|2021-07-19 09:34:00|31522.4|31382.4|31511|31371|31522.4|31382.4|31511|31371|18
1626687250000|2021-07-19 09:34:10|31510.7|31370.7|31506.9|31366.9|31510.7|31370.7|31506.9|31366.9|24
1626687260000|2021-07-19 09:34:20|31506.4|31366.4|31506.4|31366.4|31506.4|31366.4|31505.9|31365.9|7
1626687270000|2021-07-19 09:34:30|31507.3|31367.3|31519.2|31379.2|31519.6|31379.6|31507.3|31367.3|19
1626687280000|2021-07-19 09:34:40|31518.3|31378.3|31517.6|31377.6|31519.3|31379.3|31515|31375|10
1626687290000|2021-07-19 09:34:50|31517|31377|31516.2|31376.2|31519|31379|31515.9|31375.9|14
1626687300000|2021-07-19 09:35:00|31516.5|31376.5|31517.4|31377.4|31520.3|31380.3|31516.5|31376.5|17
1626687310000|2021-07-19 09:35:10|31516.5|31376.5|31512.2|31372.2|31517.8|31377.8|31512|31372|9
1626687320000|2021-07-19 09:35:20|31511.2|31371.2|31511.3|31371.3|31511.7|31371.7|31511.2|31371.2|8
1626687330000|2021-07-19 09:35:30|31512.2|31372.2|31509.1|31369.1|31512.2|31372.2|31506.6|31366.6|13
1626687340000|2021-07-19 09:35:40|31508.1|31368.1|31512.2|31372.2|31512.2|31372.2|31507.8|31367.8|6
1626687350000|2021-07-19 09:35:50|31509.2|31369.2|31505.3|31365.3|31509.2|31369.2|31505.3|31365.3|2
1626687360000|2021-07-19 09:36:00|31505.5|31365.5|31495.6|31355.6|31508.5|31368.5|31495.6|31355.6|14
1626687370000|2021-07-19 09:36:10|31495.3|31355.3|31494.1|31354.1|31495.3|31355.3|31494.1|31354.1|5
1626687390000|2021-07-19 09:36:30|31494.2|31354.2|31504.3|31364.3|31512.2|31372.2|31494.2|31354.2|6
1626687400000|2021-07-19 09:36:40|31512.2|31372.2|31498.4|31358.4|31512.2|31372.2|31497.6|31357.6|8
1626687410000|2021-07-19 09:36:50|31512.2|31372.2|31504.1|31364.1|31512.2|31372.2|31504.1|31364.1|4
1626687420000|2021-07-19 09:37:00|31509.8|31369.8|31494.9|31354.9|31509.8|31369.8|31494.9|31354.9|8
1626687430000|2021-07-19 09:37:10|31496.2|31356.2|31495.6|31355.6|31496.2|31356.2|31495.6|31355.6|2
1626687440000|2021-07-19 09:37:20|31495.3|31355.3|31498.6|31358.6|31503.5|31363.5|31495.3|31355.3|8
1626687450000|2021-07-19 09:37:30|31498.3|31358.3|31505.2|31365.2|31505.2|31365.2|31497.3|31357.3|7
1626687470000|2021-07-19 09:37:50|31505.3|31365.3|31505.4|31365.4|31505.4|31365.4|31503.4|31363.4|6
1626687480000|2021-07-19 09:38:00|31505.2|31365.2|31505.5|31365.5|31507.2|31367.2|31505.2|31365.2|5
1626687490000|2021-07-19 09:38:10|31504.4|31364.4|31506|31366|31507.2|31367.2|31504.4|31364.4|7
1626687500000|2021-07-19 09:38:20|31499.6|31359.6|31498.1|31358.1|31509.4|31369.4|31498.1|31358.1|14
1626687510000|2021-07-19 09:38:30|31498.6|31358.6|31500.2|31360.2|31500.2|31360.2|31498.6|31358.6|7
1626687520000|2021-07-19 09:38:40|31498.5|31358.5|31500.2|31360.2|31500.2|31360.2|31498.5|31358.5|2
1626687530000|2021-07-19 09:38:50|31498.6|31358.6|31505.2|31365.2|31508.1|31368.1|31498.6|31358.6|12
1626687540000|2021-07-19 09:39:00|31504.5|31364.5|31501.9|31361.9|31506.9|31366.9|31501.9|31361.9|22
1626687550000|2021-07-19 09:39:10|31502.3|31362.3|31502.4|31362.4|31502.6|31362.6|31502.1|31362.1|6
1626687560000|2021-07-19 09:39:20|31502.2|31362.2|31497.9|31357.9|31502.2|31362.2|31497.9|31357.9|11
1626687570000|2021-07-19 09:39:30|31496.8|31356.8|31524.4|31384.4|31527.2|31387.2|31496|31356|16
1626687580000|2021-07-19 09:39:40|31526.8|31386.8|31523.2|31383.2|31529.5|31389.5|31522.3|31382.3|16
1626687590000|2021-07-19 09:39:50|31524.5|31384.5|31527.7|31387.7|31527.8|31387.8|31524.5|31384.5|12
1626687600000|2021-07-19 09:40:00|31526.4|31386.4|31517.1|31377.1|31526.4|31386.4|31517|31377|11
1626687610000|2021-07-19 09:40:10|31518.3|31378.3|31511.2|31371.2|31520.3|31380.3|31511.1|31371.1|12
1626687620000|2021-07-19 09:40:20|31510.9|31370.9|31508.4|31368.4|31510.9|31370.9|31508.4|31368.4|3
1626687630000|2021-07-19 09:40:30|31507.4|31367.4|31511.6|31371.6|31511.7|31371.7|31507.4|31367.4|13
1626687640000|2021-07-19 09:40:40|31511.8|31371.8|31512.2|31372.2|31512.2|31372.2|31505.4|31365.4|17
1626687650000|2021-07-19 09:40:50|31507.9|31367.9|31503.3|31363.3|31507.9|31367.9|31503.3|31363.3|4
1626687660000|2021-07-19 09:41:00|31503.6|31363.6|31502.5|31362.5|31503.8|31363.8|31500.6|31360.6|9
1626687670000|2021-07-19 09:41:10|31501.7|31361.7|31502.5|31362.5|31502.5|31362.5|31499.5|31359.5|14
1626687680000|2021-07-19 09:41:20|31501.5|31361.5|31500.5|31360.5|31501.5|31361.5|31499.7|31359.7|6
1626687690000|2021-07-19 09:41:30|31500.3|31360.3|31486.8|31346.8|31504.2|31364.2|31484.7|31344.7|19
1626687700000|2021-07-19 09:41:40|31486.6|31346.6|31496.1|31356.1|31496.4|31356.4|31485.4|31345.4|28
1626687710000|2021-07-19 09:41:50|31496.2|31356.2|31472.3|31332.3|31496.2|31356.2|31469.1|31329.1|23
1626687720000|2021-07-19 09:42:00|31471.9|31331.9|31478.7|31338.7|31478.7|31338.7|31471.9|31331.9|11
1626687730000|2021-07-19 09:42:10|31476.1|31336.1|31473.3|31333.3|31476.1|31336.1|31473.2|31333.2|6
1626687740000|2021-07-19 09:42:20|31472.9|31332.9|31472.7|31332.7|31472.9|31332.9|31472.7|31332.7|2
1626687750000|2021-07-19 09:42:30|31472.8|31332.8|31472.8|31332.8|31472.8|31332.8|31471.2|31331.2|6
1626687760000|2021-07-19 09:42:40|31473.3|31333.3|31473.8|31333.8|31474.5|31334.5|31472.4|31332.4|8
1626687770000|2021-07-19 09:42:50|31474.4|31334.4|31473.5|31333.5|31475.6|31335.6|31473.5|31333.5|9
1626687780000|2021-07-19 09:43:00|31473|31333|31472.5|31332.5|31474.2|31334.2|31472.5|31332.5|12
1626687790000|2021-07-19 09:43:10|31472.9|31332.9|31471.7|31331.7|31472.9|31332.9|31471.4|31331.4|6
1626687800000|2021-07-19 09:43:20|31472.1|31332.1|31467.8|31327.8|31472.4|31332.4|31467.7|31327.7|8
1626687810000|2021-07-19 09:43:30|31468.3|31328.3|31466.1|31326.1|31468.3|31328.3|31465.9|31325.9|6
1626687820000|2021-07-19 09:43:40|31465.9|31325.9|31464.9|31324.9|31465.9|31325.9|31464.9|31324.9|3
1626687830000|2021-07-19 09:43:50|31467.3|31327.3|31470.4|31330.4|31470.4|31330.4|31467.3|31327.3|15
1626687840000|2021-07-19 09:44:00|31469.8|31329.8|31465.8|31325.8|31469.8|31329.8|31465.8|31325.8|8
1626687850000|2021-07-19 09:44:10|31465.9|31325.9|31471.4|31331.4|31472|31332|31465.6|31325.6|18
1626687860000|2021-07-19 09:44:20|31471.7|31331.7|31479.5|31339.5|31482.4|31342.4|31471.7|31331.7|17
1626687870000|2021-07-19 09:44:30|31479.7|31339.7|31490.5|31350.5|31490.5|31350.5|31479.5|31339.5|16
1626687880000|2021-07-19 09:44:40|31491.5|31351.5|31482.7|31342.7|31491.5|31351.5|31473|31333|21
1626687890000|2021-07-19 09:44:50|31482.6|31342.6|31481.5|31341.5|31485.3|31345.3|31478.6|31338.6|27
1626687900000|2021-07-19 09:45:00|31481.1|31341.1|31475.7|31335.7|31481.1|31341.1|31475.7|31335.7|12
1626687910000|2021-07-19 09:45:10|31476|31336|31473.2|31333.2|31476|31336|31473.2|31333.2|3
1626687920000|2021-07-19 09:45:20|31473.4|31333.4|31471.9|31331.9|31473.4|31333.4|31471.5|31331.5|12
1626687930000|2021-07-19 09:45:30|31471|31331|31472.3|31332.3|31473.7|31333.7|31471|31331|17
1626687940000|2021-07-19 09:45:40|31472.9|31332.9|31472.4|31332.4|31472.9|31332.9|31472.2|31332.2|13
1626687950000|2021-07-19 09:45:50|31472.3|31332.3|31463.3|31323.3|31472.4|31332.4|31461.9|31321.9|22
1626687960000|2021-07-19 09:46:00|31462.6|31322.6|31454.9|31314.9|31463.3|31323.3|31454.7|31314.7|29
1626687970000|2021-07-19 09:46:10|31456|31316|31455.7|31315.7|31460.7|31320.7|31454.3|31314.3|18
1626687980000|2021-07-19 09:46:20|31457.2|31317.2|31433.8|31293.8|31464.7|31324.7|31431.5|31291.5|27
1626687990000|2021-07-19 09:46:30|31434.6|31294.6|31419.4|31279.4|31434.6|31294.6|31407.9|31267.9|27
1626688000000|2021-07-19 09:46:40|31420.2|31280.2|31404.3|31264.3|31421.7|31281.7|31401.7|31261.7|22
1626688010000|2021-07-19 09:46:50|31403.7|31263.7|31410.1|31270.1|31411|31271|31402.2|31262.2|15
1626688020000|2021-07-19 09:47:00|31410.7|31270.7|31404.3|31264.3|31410.7|31270.7|31400.1|31260.1|18
1626688030000|2021-07-19 09:47:10|31397.7|31257.7|31396.4|31256.4|31397.7|31257.7|31391.6|31251.6|23
1626688040000|2021-07-19 09:47:20|31393.8|31253.8|31402|31262|31405.4|31265.4|31393.8|31253.8|18
1626688050000|2021-07-19 09:47:30|31402.1|31262.1|31406.7|31266.7|31408.3|31268.3|31402.1|31262.1|16
1626688060000|2021-07-19 09:47:40|31407.2|31267.2|31427.8|31287.8|31427.8|31287.8|31407.2|31267.2|25
1626688070000|2021-07-19 09:47:50|31427.3|31287.3|31431.6|31291.6|31431.6|31291.6|31426.9|31286.9|16
1626688080000|2021-07-19 09:48:00|31433.1|31293.1|31417.7|31277.7|31436.4|31296.4|31415.9|31275.9|28
1626688090000|2021-07-19 09:48:10|31418.9|31278.9|31415|31275|31421.2|31281.2|31411.6|31271.6|24
1626688100000|2021-07-19 09:48:20|31415.1|31275.1|31416.8|31276.8|31417.4|31277.4|31414.6|31274.6|19
1626688110000|2021-07-19 09:48:30|31417.1|31277.1|31431.4|31291.4|31433.1|31293.1|31417.1|31277.1|30
1626688120000|2021-07-19 09:48:40|31434.5|31294.5|31447.5|31307.5|31447.5|31307.5|31434.5|31294.5|22
1626688130000|2021-07-19 09:48:50|31449.2|31309.2|31458|31318|31458|31318|31449.2|31309.2|23
1626688140000|2021-07-19 09:49:00|31458.1|31318.1|31473.4|31333.4|31473.4|31333.4|31458.1|31318.1|21
1626688150000|2021-07-19 09:49:10|31473.6|31333.6|31476.7|31336.7|31478.8|31338.8|31473.6|31333.6|19
1626688160000|2021-07-19 09:49:20|31476.9|31336.9|31476.9|31336.9|31478.6|31338.6|31475.3|31335.3|20
1626688170000|2021-07-19 09:49:30|31477.2|31337.2|31471.9|31331.9|31477.2|31337.2|31466.4|31326.4|27
1626688180000|2021-07-19 09:49:40|31471.8|31331.8|31471.8|31331.8|31472.9|31332.9|31470.8|31330.8|23
1626688190000|2021-07-19 09:49:50|31472.4|31332.4|31464.2|31324.2|31475.3|31335.3|31464.2|31324.2|29
1626688200000|2021-07-19 09:50:00|31462.8|31322.8|31472.9|31332.9|31472.9|31332.9|31459.2|31319.2|29
1626688210000|2021-07-19 09:50:10|31473|31333|31472|31332|31481.2|31341.2|31471.1|31331.1|28
1626688220000|2021-07-19 09:50:20|31472.2|31332.2|31467.6|31327.6|31472.2|31332.2|31467.6|31327.6|6
1626688230000|2021-07-19 09:50:30|31467.5|31327.5|31453.6|31313.6|31467.5|31327.5|31453.6|31313.6|18
1626688240000|2021-07-19 09:50:40|31453.3|31313.3|31443.9|31303.9|31455.8|31315.8|31441.1|31301.1|21
1626688250000|2021-07-19 09:50:50|31431|31291|31417.4|31277.4|31431|31291|31417.4|31277.4|18
1626688260000|2021-07-19 09:51:00|31417.3|31277.3|31418.6|31278.6|31421.7|31281.7|31417.3|31277.3|18
1626688270000|2021-07-19 09:51:10|31419|31279|31419|31279|31419.8|31279.8|31417.6|31277.6|19
1626688280000|2021-07-19 09:51:20|31420.3|31280.3|31419|31279|31425.8|31285.8|31419|31279|27
1626688290000|2021-07-19 09:51:30|31418.4|31278.4|31417.8|31277.8|31423.4|31283.4|31416.6|31276.6|13
1626688300000|2021-07-19 09:51:40|31417.4|31277.4|31418.5|31278.5|31422.6|31282.6|31416.5|31276.5|23
1626688310000|2021-07-19 09:51:50|31419|31279|31418.2|31278.2|31429.6|31289.6|31416.5|31276.5|20
1626688320000|2021-07-19 09:52:00|31418|31278|31419|31279|31419.2|31279.2|31418|31278|11
1626688330000|2021-07-19 09:52:10|31419.5|31279.5|31419.1|31279.1|31419.8|31279.8|31419.1|31279.1|3
1626688340000|2021-07-19 09:52:20|31418.4|31278.4|31412.2|31272.2|31418.4|31278.4|31412.2|31272.2|12
1626688350000|2021-07-19 09:52:30|31412|31272|31406.4|31266.4|31417|31277|31405.6|31265.6|25
1626688360000|2021-07-19 09:52:40|31406.1|31266.1|31411.7|31271.7|31411.8|31271.8|31405.9|31265.9|15
1626688370000|2021-07-19 09:52:50|31416.8|31276.8|31419.8|31279.8|31420|31280|31414|31274|14
1626688380000|2021-07-19 09:53:00|31424.1|31284.1|31430.1|31290.1|31433.9|31293.9|31424.1|31284.1|28
1626688390000|2021-07-19 09:53:10|31431.2|31291.2|31433.5|31293.5|31435.3|31295.3|31431.2|31291.2|19
1626688400000|2021-07-19 09:53:20|31432|31292|31429.2|31289.2|31433.2|31293.2|31424.4|31284.4|24
1626688410000|2021-07-19 09:53:30|31429.9|31289.9|31432.1|31292.1|31432.8|31292.8|31429.6|31289.6|20
1626688420000|2021-07-19 09:53:40|31431.7|31291.7|31432.9|31292.9|31436|31296|31427.9|31287.9|24
1626688430000|2021-07-19 09:53:50|31432.7|31292.7|31442.8|31302.8|31442.8|31302.8|31432.7|31292.7|22
1626688440000|2021-07-19 09:54:00|31446.4|31306.4|31447.6|31307.6|31450.3|31310.3|31446.1|31306.1|14
1626688450000|2021-07-19 09:54:10|31446.7|31306.7|31446.1|31306.1|31446.7|31306.7|31446.1|31306.1|2
1626688460000|2021-07-19 09:54:20|31447.1|31307.1|31448.3|31308.3|31448.3|31308.3|31447.1|31307.1|6
1626688470000|2021-07-19 09:54:30|31450.9|31310.9|31467.5|31327.5|31467.5|31327.5|31450.9|31310.9|30
1626688480000|2021-07-19 09:54:40|31467.6|31327.6|31471.4|31331.4|31471.4|31331.4|31467.5|31327.5|15
1626688490000|2021-07-19 09:54:50|31469.6|31329.6|31470|31330|31471|31331|31469|31329|14
1626688500000|2021-07-19 09:55:00|31466.8|31326.8|31459.2|31319.2|31466.8|31326.8|31459.2|31319.2|9
1626688510000|2021-07-19 09:55:10|31458.9|31318.9|31449.8|31309.8|31459.8|31319.8|31449.8|31309.8|19
1626688520000|2021-07-19 09:55:20|31451|31311|31449.4|31309.4|31451|31311|31449.4|31309.4|7
1626688530000|2021-07-19 09:55:30|31449|31309|31449.4|31309.4|31449.7|31309.7|31449|31309|4
1626688540000|2021-07-19 09:55:40|31449.8|31309.8|31449.7|31309.7|31449.8|31309.8|31449.4|31309.4|4
1626688550000|2021-07-19 09:55:50|31451.2|31311.2|31452|31312|31452|31312|31449.3|31309.3|9
1626688560000|2021-07-19 09:56:00|31450.5|31310.5|31452.6|31312.6|31452.6|31312.6|31448.1|31308.1|12
1626688570000|2021-07-19 09:56:10|31452|31312|31459.8|31319.8|31460|31320|31452|31312|13
1626688580000|2021-07-19 09:56:20|31459.6|31319.6|31464.7|31324.7|31465.7|31325.7|31459.6|31319.6|13
1626688590000|2021-07-19 09:56:30|31466.2|31326.2|31466.2|31326.2|31469.5|31329.5|31465|31325|19
1626688600000|2021-07-19 09:56:40|31465.2|31325.2|31476.1|31336.1|31476.1|31336.1|31461.4|31321.4|17
1626688610000|2021-07-19 09:56:50|31476.5|31336.5|31478.9|31338.9|31481.8|31341.8|31474.2|31334.2|20
1626688620000|2021-07-19 09:57:00|31479.5|31339.5|31475.5|31335.5|31479.5|31339.5|31473.9|31333.9|7
1626688630000|2021-07-19 09:57:10|31475.2|31335.2|31475.1|31335.1|31475.4|31335.4|31474.1|31334.1|12
1626688640000|2021-07-19 09:57:20|31474.7|31334.7|31474|31334|31474.7|31334.7|31474|31334|6
1626688650000|2021-07-19 09:57:30|31472.6|31332.6|31472.4|31332.4|31472.6|31332.6|31471.2|31331.2|13
1626688660000|2021-07-19 09:57:40|31472.3|31332.3|31472.4|31332.4|31472.4|31332.4|31472.3|31332.3|2
1626688670000|2021-07-19 09:57:50|31472.3|31332.3|31466|31326|31473.6|31333.6|31466|31326|15
1626688680000|2021-07-19 09:58:00|31464.4|31324.4|31465.9|31325.9|31466.9|31326.9|31464.4|31324.4|8
1626688690000|2021-07-19 09:58:10|31466|31326|31464.1|31324.1|31466.4|31326.4|31462.1|31322.1|11
1626688700000|2021-07-19 09:58:20|31462.6|31322.6|31460.7|31320.7|31464.1|31324.1|31460.7|31320.7|17
1626688710000|2021-07-19 09:58:30|31461.2|31321.2|31441.5|31301.5|31461.2|31321.2|31441.5|31301.5|28
1626688720000|2021-07-19 09:58:40|31441.4|31301.4|31450.7|31310.7|31450.7|31310.7|31441.4|31301.4|11
1626688730000|2021-07-19 09:58:50|31450.2|31310.2|31445.8|31305.8|31451.5|31311.5|31445.8|31305.8|20
1626688740000|2021-07-19 09:59:00|31446.5|31306.5|31446|31306|31446.5|31306.5|31445.4|31305.4|10
1626688750000|2021-07-19 09:59:10|31445.7|31305.7|31447|31307|31447|31307|31445.7|31305.7|9
1626688760000|2021-07-19 09:59:20|31448.7|31308.7|31457.1|31317.1|31460.8|31320.8|31448.7|31308.7|27
1626688770000|2021-07-19 09:59:30|31456.7|31316.7|31455.9|31315.9|31458.1|31318.1|31455.3|31315.3|18
1626688780000|2021-07-19 09:59:40|31455.8|31315.8|31450.9|31310.9|31455.8|31315.8|31448.1|31308.1|24
1626688790000|2021-07-19 09:59:50|31451.4|31311.4|31452.5|31312.5|31456.8|31316.8|31450.1|31310.1|27
1626688800000|2021-07-19 10:00:00|31452.6|31312.6|31449.1|31309.1|31454|31314|31444.9|31304.9|34
1626688810000|2021-07-19 10:00:10|31448.2|31308.2|31448.8|31308.8|31449.3|31309.3|31446.5|31306.5|17
1626688820000|2021-07-19 10:00:20|31450.4|31310.4|31454.6|31314.6|31455.9|31315.9|31448.1|31308.1|12
1626688830000|2021-07-19 10:00:30|31454.3|31314.3|31461.7|31321.7|31463.8|31323.8|31453|31313|22
1626688840000|2021-07-19 10:00:40|31461.2|31321.2|31456.5|31316.5|31461.4|31321.4|31456.3|31316.3|19
1626688850000|2021-07-19 10:00:50|31456.7|31316.7|31450.5|31310.5|31457.1|31317.1|31449.7|31309.7|17
1626688860000|2021-07-19 10:01:00|31450.3|31310.3|31446.9|31306.9|31450.3|31310.3|31446.9|31306.9|8
1626688870000|2021-07-19 10:01:10|31445.8|31305.8|31440.9|31300.9|31445.9|31305.9|31440.2|31300.2|14
1626688880000|2021-07-19 10:01:20|31440.2|31300.2|31439.8|31299.8|31440.2|31300.2|31439.8|31299.8|7
1626688890000|2021-07-19 10:01:30|31440.1|31300.1|31445.3|31305.3|31452.9|31312.9|31440.1|31300.1|18
1626688900000|2021-07-19 10:01:40|31443.3|31303.3|31441.1|31301.1|31443.3|31303.3|31441.1|31301.1|7
1626688910000|2021-07-19 10:01:50|31440.9|31300.9|31441.6|31301.6|31444.4|31304.4|31440.6|31300.6|13
1626688920000|2021-07-19 10:02:00|31447|31307|31448.3|31308.3|31451.6|31311.6|31447|31307|17
1626688930000|2021-07-19 10:02:10|31447.8|31307.8|31449.7|31309.7|31450.1|31310.1|31447.8|31307.8|12
1626688940000|2021-07-19 10:02:20|31449.4|31309.4|31455.1|31315.1|31456.5|31316.5|31448.7|31308.7|17
1626688950000|2021-07-19 10:02:30|31454.7|31314.7|31455.4|31315.4|31455.6|31315.6|31454.2|31314.2|20
1626688960000|2021-07-19 10:02:40|31455.5|31315.5|31453.6|31313.6|31455.5|31315.5|31451.3|31311.3|12
1626688970000|2021-07-19 10:02:50|31453.4|31313.4|31453.9|31313.9|31454.7|31314.7|31453.4|31313.4|13
1626688980000|2021-07-19 10:03:00|31453.8|31313.8|31450.5|31310.5|31454.3|31314.3|31450.1|31310.1|11
1626688990000|2021-07-19 10:03:10|31450.1|31310.1|31452.8|31312.8|31453.8|31313.8|31449.2|31309.2|14
1626689000000|2021-07-19 10:03:20|31454.4|31314.4|31470.3|31330.3|31470.3|31330.3|31454.4|31314.4|9
1626689010000|2021-07-19 10:03:30|31470.5|31330.5|31479.2|31339.2|31479.2|31339.2|31470.5|31330.5|20
1626689020000|2021-07-19 10:03:40|31480.1|31340.1|31485.5|31345.5|31485.5|31345.5|31480.1|31340.1|9
1626689030000|2021-07-19 10:03:50|31485.8|31345.8|31500.6|31360.6|31502.5|31362.5|31485.7|31345.7|32
1626689040000|2021-07-19 10:04:00|31499.6|31359.6|31495.9|31355.9|31499.6|31359.6|31495.2|31355.2|14
1626689050000|2021-07-19 10:04:10|31496|31356|31496.9|31356.9|31497.2|31357.2|31495.9|31355.9|7
1626689060000|2021-07-19 10:04:20|31497.2|31357.2|31501.3|31361.3|31502.2|31362.2|31496.9|31356.9|9
1626689070000|2021-07-19 10:04:30|31501.4|31361.4|31498.9|31358.9|31504.6|31364.6|31498.4|31358.4|20
1626689080000|2021-07-19 10:04:40|31497.9|31357.9|31497.4|31357.4|31500.1|31360.1|31497.4|31357.4|20
1626689090000|2021-07-19 10:04:50|31497.9|31357.9|31497.3|31357.3|31497.9|31357.9|31497|31357|4
1626689100000|2021-07-19 10:05:00|31499|31359|31496.2|31356.2|31499|31359|31496.2|31356.2|10
1626689110000|2021-07-19 10:05:10|31494.8|31354.8|31494.5|31354.5|31496.4|31356.4|31494.5|31354.5|4
1626689120000|2021-07-19 10:05:20|31494.9|31354.9|31494.3|31354.3|31495.6|31355.6|31494.2|31354.2|16
1626689130000|2021-07-19 10:05:30|31494.6|31354.6|31493|31353|31494.6|31354.6|31492.5|31352.5|12
1626689140000|2021-07-19 10:05:40|31492.5|31352.5|31487.8|31347.8|31493.7|31353.7|31486.4|31346.4|19
1626689150000|2021-07-19 10:05:50|31487.3|31347.3|31487.1|31347.1|31488.7|31348.7|31486.5|31346.5|8
1626689160000|2021-07-19 10:06:00|31487.2|31347.2|31487.7|31347.7|31487.7|31347.7|31485.8|31345.8|4
1626689170000|2021-07-19 10:06:10|31487.5|31347.5|31472.4|31332.4|31487.5|31347.5|31472.4|31332.4|7
1626689180000|2021-07-19 10:06:20|31470.7|31330.7|31473.2|31333.2|31476.6|31336.6|31469.3|31329.3|13
1626689190000|2021-07-19 10:06:30|31472.9|31332.9|31471.4|31331.4|31473|31333|31471.2|31331.2|14
1626689200000|2021-07-19 10:06:40|31470.1|31330.1|31470.1|31330.1|31470.7|31330.7|31470.1|31330.1|5
1626689210000|2021-07-19 10:06:50|31470.2|31330.2|31468|31328|31470.2|31330.2|31468|31328|6
1626689220000|2021-07-19 10:07:00|31469.4|31329.4|31468.2|31328.2|31469.4|31329.4|31466.9|31326.9|11
1626689230000|2021-07-19 10:07:10|31467.6|31327.6|31466.8|31326.8|31469.2|31329.2|31466.8|31326.8|10
1626689240000|2021-07-19 10:07:20|31467.7|31327.7|31468.2|31328.2|31469.2|31329.2|31467.3|31327.3|4
1626689250000|2021-07-19 10:07:30|31466.8|31326.8|31468.2|31328.2|31468.2|31328.2|31465.8|31325.8|10
1626689260000|2021-07-19 10:07:40|31469.9|31329.9|31467.5|31327.5|31470.6|31330.6|31467.5|31327.5|16
1626689270000|2021-07-19 10:07:50|31468.5|31328.5|31468.5|31328.5|31468.5|31328.5|31468.5|31328.5|1
1626689280000|2021-07-19 10:08:00|31470|31330|31468.5|31328.5|31470|31330|31468.5|31328.5|2
1626689290000|2021-07-19 10:08:10|31469.5|31329.5|31469.4|31329.4|31470.2|31330.2|31468.5|31328.5|5
1626689300000|2021-07-19 10:08:20|31469.6|31329.6|31469.6|31329.6|31469.6|31329.6|31469.6|31329.6|1
1626689310000|2021-07-19 10:08:30|31469.7|31329.7|31482|31342|31482.1|31342.1|31469.7|31329.7|14
1626689320000|2021-07-19 10:08:40|31482.1|31342.1|31483.2|31343.2|31483.2|31343.2|31481.6|31341.6|19
1626689330000|2021-07-19 10:08:50|31483.4|31343.4|31482.4|31342.4|31483.4|31343.4|31481.9|31341.9|7
1626689340000|2021-07-19 10:09:00|31482.6|31342.6|31469.7|31329.7|31482.7|31342.7|31469.7|31329.7|11
1626689350000|2021-07-19 10:09:10|31469.4|31329.4|31469.5|31329.5|31469.7|31329.7|31468.4|31328.4|8
1626689360000|2021-07-19 10:09:20|31469.4|31329.4|31467|31327|31471.7|31331.7|31467|31327|14
1626689370000|2021-07-19 10:09:30|31466|31326|31466.2|31326.2|31466.2|31326.2|31466|31326|2
1626689380000|2021-07-19 10:09:40|31466|31326|31459.5|31319.5|31466|31326|31459.1|31319.1|9
1626689390000|2021-07-19 10:09:50|31460.3|31320.3|31470|31330|31472|31332|31459.1|31319.1|11
1626689400000|2021-07-19 10:10:00|31468.6|31328.6|31467.4|31327.4|31469.8|31329.8|31465.2|31325.2|9
1626689410000|2021-07-19 10:10:10|31456.9|31316.9|31467.9|31327.9|31474.4|31334.4|31456.9|31316.9|10
1626689420000|2021-07-19 10:10:20|31467.4|31327.4|31474.4|31334.4|31474.4|31334.4|31467.4|31327.4|8
1626689430000|2021-07-19 10:10:30|31460.5|31320.5|31460.5|31320.5|31460.5|31320.5|31460.5|31320.5|1
1626689440000|2021-07-19 10:10:40|31459.6|31319.6|31460.2|31320.2|31460.2|31320.2|31459.1|31319.1|9
1626689450000|2021-07-19 10:10:50|31460.3|31320.3|31460.5|31320.5|31461.7|31321.7|31458.9|31318.9|14
1626689460000|2021-07-19 10:11:00|31459.4|31319.4|31459.8|31319.8|31460|31320|31459.4|31319.4|3
1626689470000|2021-07-19 10:11:10|31459|31319|31459.5|31319.5|31460.1|31320.1|31458|31318|7
1626689480000|2021-07-19 10:11:20|31459|31319|31455.9|31315.9|31459.3|31319.3|31454.7|31314.7|14
1626689490000|2021-07-19 10:11:30|31454.9|31314.9|31456.1|31316.1|31456.2|31316.2|31451.3|31311.3|12
1626689500000|2021-07-19 10:11:40|31456.2|31316.2|31456.5|31316.5|31458.5|31318.5|31455|31315|11
1626689510000|2021-07-19 10:11:50|31454.5|31314.5|31456.4|31316.4|31457|31317|31454.5|31314.5|19
1626689520000|2021-07-19 10:12:00|31455.3|31315.3|31446.1|31306.1|31459.5|31319.5|31444.8|31304.8|19
1626689530000|2021-07-19 10:12:10|31446.9|31306.9|31444|31304|31447.6|31307.6|31444|31304|26
1626689540000|2021-07-19 10:12:20|31444.8|31304.8|31441.4|31301.4|31444.8|31304.8|31440.1|31300.1|14
1626689550000|2021-07-19 10:12:30|31440.4|31300.4|31441.1|31301.1|31441.3|31301.3|31440.2|31300.2|8
1626689560000|2021-07-19 10:12:40|31441|31301|31440.3|31300.3|31443.2|31303.2|31436.8|31296.8|20
1626689570000|2021-07-19 10:12:50|31442|31302|31438.9|31298.9|31442|31302|31419.3|31279.3|25
1626689580000|2021-07-19 10:13:00|31437.3|31297.3|31421.9|31281.9|31437.3|31297.3|31421.1|31281.1|21
1626689590000|2021-07-19 10:13:10|31421.8|31281.8|31414.3|31274.3|31421.8|31281.8|31413.2|31273.2|23
1626689600000|2021-07-19 10:13:20|31417.3|31277.3|31418.7|31278.7|31423|31283|31415.1|31275.1|24
1626689610000|2021-07-19 10:13:30|31418.2|31278.2|31418.5|31278.5|31420.5|31280.5|31418.2|31278.2|14
1626689620000|2021-07-19 10:13:40|31417.6|31277.6|31418.5|31278.5|31420.1|31280.1|31416.6|31276.6|11
1626689630000|2021-07-19 10:13:50|31418.8|31278.8|31418.3|31278.3|31419.4|31279.4|31417.2|31277.2|16
1626689640000|2021-07-19 10:14:00|31416.8|31276.8|31417.2|31277.2|31417.2|31277.2|31416.5|31276.5|6
1626689650000|2021-07-19 10:14:10|31417.4|31277.4|31430.9|31290.9|31433.4|31293.4|31417.4|31277.4|15
1626689660000|2021-07-19 10:14:20|31429.1|31289.1|31429.7|31289.7|31430.2|31290.2|31428.3|31288.3|11
1626689670000|2021-07-19 10:14:30|31429.6|31289.6|31429.4|31289.4|31429.8|31289.8|31429.3|31289.3|6
1626689680000|2021-07-19 10:14:40|31428|31288|31429.8|31289.8|31431.3|31291.3|31425.5|31285.5|17
1626689690000|2021-07-19 10:14:50|31431.2|31291.2|31431|31291|31432|31292|31430.2|31290.2|15
1626689700000|2021-07-19 10:15:00|31432.9|31292.9|31427.9|31287.9|31436.3|31296.3|31427.1|31287.1|23
1626689710000|2021-07-19 10:15:10|31427.8|31287.8|31423.9|31283.9|31428.1|31288.1|31423.9|31283.9|17
1626689720000|2021-07-19 10:15:20|31424.4|31284.4|31393.5|31253.5|31424.4|31284.4|31379.9|31239.9|38
1626689730000|2021-07-19 10:15:30|31389.4|31249.4|31397.2|31257.2|31400.5|31260.5|31385.1|31245.1|30
1626689740000|2021-07-19 10:15:40|31396.1|31256.1|31394.6|31254.6|31396.7|31256.7|31394.6|31254.6|8
1626689750000|2021-07-19 10:15:50|31395.4|31255.4|31381.3|31241.3|31397.5|31257.5|31380.8|31240.8|9
1626689760000|2021-07-19 10:16:00|31382.3|31242.3|31363.5|31223.5|31382.3|31242.3|31363|31223|21
1626689770000|2021-07-19 10:16:10|31363.6|31223.6|31359.4|31219.4|31363.6|31223.6|31358.2|31218.2|23
1626689780000|2021-07-19 10:16:20|31350.8|31210.8|31345.4|31205.4|31350.8|31210.8|31343.7|31203.7|35
1626689790000|2021-07-19 10:16:30|31345|31205|31361.4|31221.4|31368.3|31228.3|31344.3|31204.3|37
1626689800000|2021-07-19 10:16:40|31361.1|31221.1|31370|31230|31370|31230|31361.1|31221.1|25
1626689810000|2021-07-19 10:16:50|31369.4|31229.4|31368.2|31228.2|31369.4|31229.4|31363.6|31223.6|27
1626689820000|2021-07-19 10:17:00|31369|31229|31369.6|31229.6|31369.6|31229.6|31365.8|31225.8|21
1626689830000|2021-07-19 10:17:10|31370.5|31230.5|31367.5|31227.5|31371.2|31231.2|31366.4|31226.4|14
1626689840000|2021-07-19 10:17:20|31367.4|31227.4|31369.3|31229.3|31369.9|31229.9|31367.1|31227.1|21
1626689850000|2021-07-19 10:17:30|31369.5|31229.5|31369.4|31229.4|31370.3|31230.3|31369|31229|17
1626689860000|2021-07-19 10:17:40|31370.2|31230.2|31369.6|31229.6|31371.4|31231.4|31369.1|31229.1|28
1626689870000|2021-07-19 10:17:50|31369.5|31229.5|31369.5|31229.5|31369.5|31229.5|31368.8|31228.8|5
1626689880000|2021-07-19 10:18:00|31370.5|31230.5|31373.5|31233.5|31373.8|31233.8|31369.3|31229.3|17
1626689890000|2021-07-19 10:18:10|31373|31233|31375.1|31235.1|31375.1|31235.1|31370.4|31230.4|31
1626689900000|2021-07-19 10:18:20|31374.3|31234.3|31373.6|31233.6|31374.3|31234.3|31372.2|31232.2|32
1626689910000|2021-07-19 10:18:30|31373.1|31233.1|31375|31235|31375|31235|31371.8|31231.8|21
1626689930000|2021-07-19 10:18:50|31370.6|31230.6|31372.1|31232.1|31372.6|31232.6|31370.6|31230.6|9
1626689940000|2021-07-19 10:19:00|31372|31232|31372.6|31232.6|31374.5|31234.5|31371.9|31231.9|6
1626689950000|2021-07-19 10:19:10|31374.5|31234.5|31371.8|31231.8|31374.5|31234.5|31370.5|31230.5|11
1626689960000|2021-07-19 10:19:20|31371.7|31231.7|31374.3|31234.3|31374.7|31234.7|31371.7|31231.7|15
1626689970000|2021-07-19 10:19:30|31372.2|31232.2|31375.3|31235.3|31378.5|31238.5|31372.2|31232.2|14
1626689980000|2021-07-19 10:19:40|31376.4|31236.4|31377.6|31237.6|31378.6|31238.6|31376.4|31236.4|7
1626689990000|2021-07-19 10:19:50|31379.6|31239.6|31381.7|31241.7|31382.3|31242.3|31378.7|31238.7|12
1626690000000|2021-07-19 10:20:00|31384.3|31244.3|31374.1|31234.1|31384.3|31244.3|31374.1|31234.1|19
1626690010000|2021-07-19 10:20:10|31374.8|31234.8|31373.4|31233.4|31374.9|31234.9|31373.3|31233.3|8
1626690020000|2021-07-19 10:20:20|31373.2|31233.2|31374|31234|31374|31234|31373.1|31233.1|5
1626690030000|2021-07-19 10:20:30|31373.9|31233.9|31373.4|31233.4|31374.2|31234.2|31371.4|31231.4|14
1626690040000|2021-07-19 10:20:40|31372.5|31232.5|31373.3|31233.3|31375.6|31235.6|31371.5|31231.5|17
1626690050000|2021-07-19 10:20:50|31373.1|31233.1|31370.7|31230.7|31373.1|31233.1|31370.1|31230.1|13
1626690060000|2021-07-19 10:21:00|31370.5|31230.5|31359.6|31219.6|31370.6|31230.6|31355|31215|19
1626690070000|2021-07-19 10:21:10|31358.4|31218.4|31356.3|31216.3|31358.4|31218.4|31355.7|31215.7|24
1626690080000|2021-07-19 10:21:20|31358.7|31218.7|31352.2|31212.2|31358.7|31218.7|31352.2|31212.2|18
1626690090000|2021-07-19 10:21:30|31352.3|31212.3|31362.1|31222.1|31370.1|31230.1|31351.4|31211.4|21
1626690100000|2021-07-19 10:21:40|31364.1|31224.1|31361.8|31221.8|31370.1|31230.1|31359|31219|21
1626690110000|2021-07-19 10:21:50|31357.2|31217.2|31359.8|31219.8|31370.1|31230.1|31355.9|31215.9|21
1626690120000|2021-07-19 10:22:00|31360|31220|31366.4|31226.4|31370.7|31230.7|31358.2|31218.2|23
1626690130000|2021-07-19 10:22:10|31366.2|31226.2|31369.1|31229.1|31370.2|31230.2|31364.3|31224.3|22
1626690140000|2021-07-19 10:22:20|31368.9|31228.9|31375.8|31235.8|31378.5|31238.5|31365.2|31225.2|26
1626690150000|2021-07-19 10:22:30|31376.6|31236.6|31377.9|31237.9|31377.9|31237.9|31375.4|31235.4|25
1626690160000|2021-07-19 10:22:40|31377.6|31237.6|31364|31224|31377.6|31237.6|31363.9|31223.9|26
1626690170000|2021-07-19 10:22:50|31363.5|31223.5|31365.9|31225.9|31368.7|31228.7|31363|31223|15
1626690180000|2021-07-19 10:23:00|31366.1|31226.1|31365.2|31225.2|31368|31228|31363|31223|21
1626690190000|2021-07-19 10:23:10|31366.7|31226.7|31376.1|31236.1|31380.7|31240.7|31365.7|31225.7|35
1626690200000|2021-07-19 10:23:20|31373.5|31233.5|31382.2|31242.2|31382.6|31242.6|31370.4|31230.4|31
1626690210000|2021-07-19 10:23:30|31382.3|31242.3|31384.9|31244.9|31384.9|31244.9|31380.3|31240.3|27
1626690220000|2021-07-19 10:23:40|31381.1|31241.1|31389.2|31249.2|31390.3|31250.3|31381.1|31241.1|29
1626690230000|2021-07-19 10:23:50|31389.1|31249.1|31400.4|31260.4|31400.4|31260.4|31386.6|31246.6|21
1626690240000|2021-07-19 10:24:00|31400.7|31260.7|31401.5|31261.5|31401.5|31261.5|31399.9|31259.9|15
1626690250000|2021-07-19 10:24:10|31401.1|31261.1|31401.5|31261.5|31401.5|31261.5|31401.1|31261.1|2
1626690260000|2021-07-19 10:24:20|31402.2|31262.2|31402.2|31262.2|31402.2|31262.2|31400|31260|3
1626690270000|2021-07-19 10:24:30|31401.8|31261.8|31408.2|31268.2|31408.2|31268.2|31400.4|31260.4|14
1626690280000|2021-07-19 10:24:40|31408.5|31268.5|31408.4|31268.4|31409.7|31269.7|31406.9|31266.9|17
1626690290000|2021-07-19 10:24:50|31408.7|31268.7|31408.2|31268.2|31410.1|31270.1|31407.9|31267.9|13
1626690300000|2021-07-19 10:25:00|31409.8|31269.8|31386.2|31246.2|31409.8|31269.8|31386.2|31246.2|14
1626690310000|2021-07-19 10:25:10|31386.4|31246.4|31392.4|31252.4|31392.4|31252.4|31386.2|31246.2|15
1626690320000|2021-07-19 10:25:20|31391.5|31251.5|31390.3|31250.3|31391.8|31251.8|31389.9|31249.9|10
1626690330000|2021-07-19 10:25:30|31390|31250|31393.9|31253.9|31394.8|31254.8|31389.9|31249.9|19
1626690340000|2021-07-19 10:25:40|31394|31254|31392|31252|31394.8|31254.8|31390.2|31250.2|26
1626690350000|2021-07-19 10:25:50|31390.6|31250.6|31391.9|31251.9|31393.3|31253.3|31390.3|31250.3|13
1626690360000|2021-07-19 10:26:00|31393.3|31253.3|31394.2|31254.2|31394.4|31254.4|31393.3|31253.3|11
1626690370000|2021-07-19 10:26:10|31394|31254|31394.1|31254.1|31394.2|31254.2|31393.9|31253.9|7
1626690380000|2021-07-19 10:26:20|31393.8|31253.8|31392.9|31252.9|31394.1|31254.1|31392.9|31252.9|9
1626690390000|2021-07-19 10:26:30|31393.2|31253.2|31396.9|31256.9|31397.6|31257.6|31393.2|31253.2|8
1626690400000|2021-07-19 10:26:40|31393.7|31253.7|31392.2|31252.2|31393.7|31253.7|31392.2|31252.2|6
1626690410000|2021-07-19 10:26:50|31392.8|31252.8|31390.7|31250.7|31392.8|31252.8|31390.4|31250.4|12
1626690420000|2021-07-19 10:27:00|31390.5|31250.5|31392.7|31252.7|31392.7|31252.7|31389.8|31249.8|16
1626690430000|2021-07-19 10:27:10|31391.8|31251.8|31399.1|31259.1|31402.1|31262.1|31391.8|31251.8|18
1626690440000|2021-07-19 10:27:20|31398.7|31258.7|31390.6|31250.6|31399.1|31259.1|31390.6|31250.6|11
1626690450000|2021-07-19 10:27:30|31391|31251|31394.4|31254.4|31394.9|31254.9|31391|31251|7
1626690460000|2021-07-19 10:27:40|31394.3|31254.3|31389.7|31249.7|31394.3|31254.3|31389.7|31249.7|15
1626690470000|2021-07-19 10:27:50|31390.4|31250.4|31389.5|31249.5|31391.5|31251.5|31389.5|31249.5|9
1626690480000|2021-07-19 10:28:00|31391.5|31251.5|31390.1|31250.1|31391.5|31251.5|31389.5|31249.5|9
1626690490000|2021-07-19 10:28:10|31391.1|31251.1|31389.3|31249.3|31392|31252|31389.3|31249.3|4
1626690500000|2021-07-19 10:28:20|31389|31249|31388.7|31248.7|31391.5|31251.5|31388.7|31248.7|9
1626690510000|2021-07-19 10:28:30|31388|31248|31388|31248|31389.5|31249.5|31387.9|31247.9|21
1626690520000|2021-07-19 10:28:40|31387.9|31247.9|31385.7|31245.7|31388.7|31248.7|31384.9|31244.9|23
1626690530000|2021-07-19 10:28:50|31385.8|31245.8|31392.6|31252.6|31392.6|31252.6|31385.8|31245.8|10
1626690540000|2021-07-19 10:29:00|31393.2|31253.2|31387.9|31247.9|31393.2|31253.2|31387.4|31247.4|23
1626690550000|2021-07-19 10:29:10|31388.9|31248.9|31384.3|31244.3|31388.9|31248.9|31383.7|31243.7|9
1626690560000|2021-07-19 10:29:20|31383.9|31243.9|31384|31244|31384.3|31244.3|31383.8|31243.8|10
1626690570000|2021-07-19 10:29:30|31384.8|31244.8|31384.2|31244.2|31384.8|31244.8|31383.9|31243.9|4
1626690580000|2021-07-19 10:29:40|31383.9|31243.9|31381.7|31241.7|31385.4|31245.4|31380.5|31240.5|15
1626690590000|2021-07-19 10:29:50|31381.5|31241.5|31381.4|31241.4|31383|31243|31381.4|31241.4|11
1626690600000|2021-07-19 10:30:00|31380.7|31240.7|31376.5|31236.5|31381.1|31241.1|31370|31230|14
1626690610000|2021-07-19 10:30:10|31375.2|31235.2|31377.2|31237.2|31379.1|31239.1|31375.2|31235.2|12
1626690620000|2021-07-19 10:30:20|31377.8|31237.8|31377.3|31237.3|31378|31238|31377.2|31237.2|8
1626690630000|2021-07-19 10:30:30|31377.4|31237.4|31376.5|31236.5|31377.4|31237.4|31376.5|31236.5|2
1626690640000|2021-07-19 10:30:40|31375.3|31235.3|31374.6|31234.6|31375.5|31235.5|31374.6|31234.6|4
1626690650000|2021-07-19 10:30:50|31372.6|31232.6|31376.1|31236.1|31377.9|31237.9|31372.6|31232.6|13
1626690660000|2021-07-19 10:31:00|31373.2|31233.2|31380.3|31240.3|31382.5|31242.5|31373.2|31233.2|16
1626690670000|2021-07-19 10:31:10|31381.7|31241.7|31380.5|31240.5|31381.9|31241.9|31377.6|31237.6|23
1626690680000|2021-07-19 10:31:20|31380.8|31240.8|31381.8|31241.8|31382.4|31242.4|31379.3|31239.3|13
1626690690000|2021-07-19 10:31:30|31381.9|31241.9|31391.4|31251.4|31391.4|31251.4|31380.7|31240.7|16
1626690700000|2021-07-19 10:31:40|31391.6|31251.6|31394.1|31254.1|31395.9|31255.9|31391.6|31251.6|18
1626690710000|2021-07-19 10:31:50|31395.1|31255.1|31400|31260|31400|31260|31395.1|31255.1|12
1626690720000|2021-07-19 10:32:00|31399|31259|31397.7|31257.7|31406.1|31266.1|31397.6|31257.6|19
1626690730000|2021-07-19 10:32:10|31395.1|31255.1|31393.8|31253.8|31396.8|31256.8|31393.5|31253.5|14
1626690740000|2021-07-19 10:32:20|31394.2|31254.2|31408.7|31268.7|31408.7|31268.7|31393.7|31253.7|22
1626690750000|2021-07-19 10:32:30|31408.1|31268.1|31414.4|31274.4|31414.9|31274.9|31408|31268|25
1626690760000|2021-07-19 10:32:40|31415|31275|31405.6|31265.6|31415.6|31275.6|31405.6|31265.6|29
1626690770000|2021-07-19 10:32:50|31402.2|31262.2|31406.5|31266.5|31407|31267|31402.2|31262.2|9
1626690780000|2021-07-19 10:33:00|31406.6|31266.6|31399.8|31259.8|31406.6|31266.6|31399.2|31259.2|10
1626690790000|2021-07-19 10:33:10|31399.9|31259.9|31400.8|31260.8|31400.8|31260.8|31399.8|31259.8|3
1626690800000|2021-07-19 10:33:20|31400.4|31260.4|31410.2|31270.2|31411.2|31271.2|31400.4|31260.4|11
1626690810000|2021-07-19 10:33:30|31408.8|31268.8|31408.7|31268.7|31410.9|31270.9|31407|31267|15
1626690820000|2021-07-19 10:33:40|31408.8|31268.8|31409.3|31269.3|31409.4|31269.4|31408.2|31268.2|13
1626690830000|2021-07-19 10:33:50|31408.1|31268.1|31409.6|31269.6|31410.6|31270.6|31407.9|31267.9|7
1626690840000|2021-07-19 10:34:00|31407.9|31267.9|31409.4|31269.4|31409.7|31269.7|31407.9|31267.9|4
1626690850000|2021-07-19 10:34:10|31409.9|31269.9|31408.7|31268.7|31409.9|31269.9|31408.7|31268.7|7
1626690860000|2021-07-19 10:34:20|31410.5|31270.5|31408.2|31268.2|31411.8|31271.8|31408.2|31268.2|13
1626690870000|2021-07-19 10:34:30|31411.3|31271.3|31408.7|31268.7|31416.2|31276.2|31406.7|31266.7|24
1626690880000|2021-07-19 10:34:40|31408|31268|31425.2|31285.2|31426.5|31286.5|31408|31268|15
1626690890000|2021-07-19 10:34:50|31425|31285|31426.3|31286.3|31427.6|31287.6|31424.7|31284.7|25
1626690900000|2021-07-19 10:35:00|31426.1|31286.1|31423.9|31283.9|31426.8|31286.8|31423.9|31283.9|17
1626690910000|2021-07-19 10:35:10|31423.7|31283.7|31420.4|31280.4|31423.7|31283.7|31420.3|31280.3|9
1626690920000|2021-07-19 10:35:20|31420.3|31280.3|31418.7|31278.7|31420.4|31280.4|31418.7|31278.7|7
1626690930000|2021-07-19 10:35:30|31418.8|31278.8|31418.4|31278.4|31419.2|31279.2|31418.3|31278.3|6
1626690940000|2021-07-19 10:35:40|31418.3|31278.3|31418.8|31278.8|31420.8|31280.8|31418.3|31278.3|6
1626690950000|2021-07-19 10:35:50|31419|31279|31420.9|31280.9|31420.9|31280.9|31418.2|31278.2|8
1626690960000|2021-07-19 10:36:00|31421|31281|31418.3|31278.3|31422|31282|31417.3|31277.3|13
1626690970000|2021-07-19 10:36:10|31416.5|31276.5|31418.3|31278.3|31418.3|31278.3|31416.5|31276.5|8
1626690980000|2021-07-19 10:36:20|31417.5|31277.5|31416.4|31276.4|31418.3|31278.3|31414.8|31274.8|6
1626690990000|2021-07-19 10:36:30|31414.3|31274.3|31402.1|31262.1|31415.9|31275.9|31402|31262|22
1626691000000|2021-07-19 10:36:40|31401.9|31261.9|31399.2|31259.2|31402.4|31262.4|31399.2|31259.2|12
1626691010000|2021-07-19 10:36:50|31399.4|31259.4|31399|31259|31400|31260|31398.6|31258.6|19
1626691020000|2021-07-19 10:37:00|31398.8|31258.8|31395.1|31255.1|31405.2|31265.2|31394.6|31254.6|29
1626691030000|2021-07-19 10:37:10|31395.7|31255.7|31393.2|31253.2|31411.7|31271.7|31392.9|31252.9|21
1626691040000|2021-07-19 10:37:20|31391.8|31251.8|31392.7|31252.7|31400.7|31260.7|31391.7|31251.7|32
1626691050000|2021-07-19 10:37:30|31392.1|31252.1|31388.5|31248.5|31392.1|31252.1|31388|31248|25
1626691060000|2021-07-19 10:37:40|31388.6|31248.6|31385.1|31245.1|31392.8|31252.8|31385.1|31245.1|12
1626691070000|2021-07-19 10:37:50|31386.9|31246.9|31382.6|31242.6|31388.8|31248.8|31382.6|31242.6|15
1626691080000|2021-07-19 10:38:00|31383.5|31243.5|31380.7|31240.7|31383.5|31243.5|31380.6|31240.6|9
1626691090000|2021-07-19 10:38:10|31380.9|31240.9|31378.7|31238.7|31384.5|31244.5|31377.2|31237.2|14
1626691100000|2021-07-19 10:38:20|31378.2|31238.2|31379.1|31239.1|31379.1|31239.1|31373.6|31233.6|4
1626691110000|2021-07-19 10:38:30|31379.2|31239.2|31379.4|31239.4|31379.4|31239.4|31377.4|31237.4|3
1626691120000|2021-07-19 10:38:40|31380.3|31240.3|31377.8|31237.8|31385.7|31245.7|31375.5|31235.5|19
1626691130000|2021-07-19 10:38:50|31378|31238|31379.8|31239.8|31382.6|31242.6|31374.3|31234.3|19
1626691140000|2021-07-19 10:39:00|31379.7|31239.7|31393.3|31253.3|31394.4|31254.4|31379.7|31239.7|17
1626691150000|2021-07-19 10:39:10|31392.3|31252.3|31404.7|31264.7|31405.1|31265.1|31392.2|31252.2|25
1626691160000|2021-07-19 10:39:20|31404.8|31264.8|31406.1|31266.1|31406.2|31266.2|31402.6|31262.6|14
1626691170000|2021-07-19 10:39:30|31406.2|31266.2|31404.6|31264.6|31406.5|31266.5|31404|31264|8
1626691180000|2021-07-19 10:39:40|31405.4|31265.4|31410.8|31270.8|31410.8|31270.8|31405.4|31265.4|12
1626691190000|2021-07-19 10:39:50|31409.4|31269.4|31417|31277|31418.7|31278.7|31409.4|31269.4|17
1626691200000|2021-07-19 10:40:00|31416.3|31276.3|31409.2|31269.2|31416.6|31276.6|31409.2|31269.2|15
1626691210000|2021-07-19 10:40:10|31408.7|31268.7|31409.9|31269.9|31410.4|31270.4|31407|31267|26
1626691220000|2021-07-19 10:40:20|31409.8|31269.8|31403.5|31263.5|31410|31270|31403|31263|22
1626691230000|2021-07-19 10:40:30|31403.4|31263.4|31409.2|31269.2|31409.2|31269.2|31402.8|31262.8|25
1626691240000|2021-07-19 10:40:40|31409.8|31269.8|31407.7|31267.7|31412.6|31272.6|31407.7|31267.7|24
1626691250000|2021-07-19 10:40:50|31407.6|31267.6|31405.9|31265.9|31407.6|31267.6|31405.9|31265.9|4
1626691260000|2021-07-19 10:41:00|31406.2|31266.2|31405|31265|31406.2|31266.2|31405|31265|2
1626691270000|2021-07-19 10:41:10|31402.2|31262.2|31401.3|31261.3|31402.2|31262.2|31400.9|31260.9|21
1626691280000|2021-07-19 10:41:20|31401.1|31261.1|31399.6|31259.6|31402.2|31262.2|31398.1|31258.1|27
1626691290000|2021-07-19 10:41:30|31399.8|31259.8|31390.4|31250.4|31399.8|31259.8|31390.4|31250.4|23
1626691300000|2021-07-19 10:41:40|31390.5|31250.5|31394.9|31254.9|31395.3|31255.3|31388.5|31248.5|14
1626691310000|2021-07-19 10:41:50|31395|31255|31396.8|31256.8|31399.7|31259.7|31391.2|31251.2|23
1626691320000|2021-07-19 10:42:00|31396.7|31256.7|31397.7|31257.7|31399.2|31259.2|31393.2|31253.2|24
1626691330000|2021-07-19 10:42:10|31397.6|31257.6|31398|31258|31398.2|31258.2|31394.5|31254.5|24
1626691340000|2021-07-19 10:42:20|31395.7|31255.7|31391.4|31251.4|31399|31259|31391.4|31251.4|23
1626691350000|2021-07-19 10:42:30|31391.5|31251.5|31394.7|31254.7|31396.6|31256.6|31389.8|31249.8|20
1626691360000|2021-07-19 10:42:40|31394.6|31254.6|31386.4|31246.4|31394.6|31254.6|31386.4|31246.4|20
1626691370000|2021-07-19 10:42:50|31391|31251|31386.9|31246.9|31391|31251|31386|31246|22
1626691380000|2021-07-19 10:43:00|31387.1|31247.1|31391.1|31251.1|31393.5|31253.5|31387.1|31247.1|22
1626691390000|2021-07-19 10:43:10|31394.1|31254.1|31386.1|31246.1|31394.1|31254.1|31386.1|31246.1|15
1626691400000|2021-07-19 10:43:20|31389.5|31249.5|31375|31235|31390.8|31250.8|31375|31235|27
1626691410000|2021-07-19 10:43:30|31374.9|31234.9|31371.2|31231.2|31375.2|31235.2|31368.7|31228.7|23
1626691420000|2021-07-19 10:43:40|31366.2|31226.2|31365.8|31225.8|31368.3|31228.3|31365.8|31225.8|24
1626691430000|2021-07-19 10:43:50|31365.3|31225.3|31365|31225|31366.4|31226.4|31364.7|31224.7|20
1626691440000|2021-07-19 10:44:00|31364.9|31224.9|31366.9|31226.9|31366.9|31226.9|31363.4|31223.4|14
1626691450000|2021-07-19 10:44:10|31366.1|31226.1|31366.7|31226.7|31369.6|31229.6|31366.1|31226.1|15
1626691460000|2021-07-19 10:44:20|31366.2|31226.2|31366.7|31226.7|31370|31230|31366.2|31226.2|16
1626691470000|2021-07-19 10:44:30|31366|31226|31365.5|31225.5|31366.2|31226.2|31364.5|31224.5|20
1626691480000|2021-07-19 10:44:40|31365.4|31225.4|31359.9|31219.9|31367.1|31227.1|31359.9|31219.9|14
1626691490000|2021-07-19 10:44:50|31360.8|31220.8|31351.2|31211.2|31363.7|31223.7|31348.8|31208.8|32
1626691500000|2021-07-19 10:45:00|31351.8|31211.8|31354.4|31214.4|31354.7|31214.7|31348.4|31208.4|30
1626691510000|2021-07-19 10:45:10|31353.9|31213.9|31351.8|31211.8|31353.9|31213.9|31350.7|31210.7|20
1626691520000|2021-07-19 10:45:20|31351|31211|31346.9|31206.9|31351|31211|31345.1|31205.1|14
1626691530000|2021-07-19 10:45:30|31349.6|31209.6|31345.3|31205.3|31349.6|31209.6|31342.8|31202.8|17
1626691540000|2021-07-19 10:45:40|31345.8|31205.8|31343.4|31203.4|31345.8|31205.8|31342.5|31202.5|8
1626691550000|2021-07-19 10:45:50|31342|31202|31335.2|31195.2|31342|31202|31314|31174|25
1626691560000|2021-07-19 10:46:00|31333.5|31193.5|31335.9|31195.9|31338.2|31198.2|31332.4|31192.4|24
1626691570000|2021-07-19 10:46:10|31336.1|31196.1|31355.9|31215.9|31355.9|31215.9|31334.3|31194.3|19
1626691580000|2021-07-19 10:46:20|31358|31218|31363.7|31223.7|31364|31224|31352.6|31212.6|22
1626691590000|2021-07-19 10:46:30|31364.1|31224.1|31367.3|31227.3|31367.3|31227.3|31364|31224|17
1626691600000|2021-07-19 10:46:40|31367.4|31227.4|31387.8|31247.8|31387.8|31247.8|31367.4|31227.4|24
1626691610000|2021-07-19 10:46:50|31388.2|31248.2|31359.8|31219.8|31390|31250|31357.4|31217.4|35
1626691620000|2021-07-19 10:47:00|31359.2|31219.2|31357.4|31217.4|31359.2|31219.2|31354.7|31214.7|13
1626691630000|2021-07-19 10:47:10|31357.6|31217.6|31358.6|31218.6|31359.3|31219.3|31357.6|31217.6|7
1626691640000|2021-07-19 10:47:20|31357.5|31217.5|31358|31218|31358|31218|31357|31217|7
1626691650000|2021-07-19 10:47:30|31357.6|31217.6|31356.8|31216.8|31358.1|31218.1|31356.8|31216.8|16
1626691660000|2021-07-19 10:47:40|31357.8|31217.8|31360.2|31220.2|31360.9|31220.9|31357.8|31217.8|4
1626691670000|2021-07-19 10:47:50|31360.3|31220.3|31360.3|31220.3|31360.3|31220.3|31358.6|31218.6|5
1626691680000|2021-07-19 10:48:00|31360.9|31220.9|31361.4|31221.4|31361.4|31221.4|31360.9|31220.9|3
1626691690000|2021-07-19 10:48:10|31360.7|31220.7|31359|31219|31361.3|31221.3|31359|31219|10
1626691700000|2021-07-19 10:48:20|31361|31221|31361|31221|31361|31221|31360.4|31220.4|3
1626691710000|2021-07-19 10:48:30|31361.5|31221.5|31370|31230|31370.1|31230.1|31361.5|31221.5|11
1626691720000|2021-07-19 10:48:40|31370.9|31230.9|31369.9|31229.9|31372.8|31232.8|31369.8|31229.8|11
1626691730000|2021-07-19 10:48:50|31371.3|31231.3|31375.9|31235.9|31375.9|31235.9|31369.9|31229.9|8
1626691740000|2021-07-19 10:49:00|31375.8|31235.8|31384.5|31244.5|31384.5|31244.5|31374.3|31234.3|16
1626691750000|2021-07-19 10:49:10|31384|31244|31387.3|31247.3|31388.6|31248.6|31384|31244|19
1626691760000|2021-07-19 10:49:20|31387.7|31247.7|31395.9|31255.9|31395.9|31255.9|31386.3|31246.3|12
1626691770000|2021-07-19 10:49:30|31395.5|31255.5|31394.8|31254.8|31395.8|31255.8|31393.4|31253.4|14
1626691780000|2021-07-19 10:49:40|31394.6|31254.6|31395|31255|31395|31255|31392.1|31252.1|16
1626691790000|2021-07-19 10:49:50|31395.2|31255.2|31393.5|31253.5|31401.5|31261.5|31391.3|31251.3|27
1626691800000|2021-07-19 10:50:00|31394.2|31254.2|31329.2|31189.2|31395.6|31255.6|31329.2|31189.2|33
1626691810000|2021-07-19 10:50:10|31329|31189|31324.9|31184.9|31329.3|31189.3|31322.7|31182.7|35
1626691820000|2021-07-19 10:50:20|31325.6|31185.6|31316.8|31176.8|31325.6|31185.6|31314.6|31174.6|25
1626691830000|2021-07-19 10:50:30|31317.4|31177.4|31316.8|31176.8|31317.5|31177.5|31315.1|31175.1|25
1626691840000|2021-07-19 10:50:40|31318.5|31178.5|31319.4|31179.4|31321.7|31181.7|31315.7|31175.7|28
1626691850000|2021-07-19 10:50:50|31319.5|31179.5|31307.9|31167.9|31319.5|31179.5|31307.9|31167.9|17
1626691860000|2021-07-19 10:51:00|31308.2|31168.2|31317.5|31177.5|31317.5|31177.5|31306.1|31166.1|21
1626691870000|2021-07-19 10:51:10|31316.7|31176.7|31310.9|31170.9|31320.3|31180.3|31310.9|31170.9|16
1626691880000|2021-07-19 10:51:20|31311.5|31171.5|31300.9|31160.9|31311.5|31171.5|31298.5|31158.5|13
1626691890000|2021-07-19 10:51:30|31298.7|31158.7|31305.6|31165.6|31307.9|31167.9|31298.7|31158.7|9
1626691900000|2021-07-19 10:51:40|31307.2|31167.2|31308.8|31168.8|31310.8|31170.8|31307.2|31167.2|17
1626691910000|2021-07-19 10:51:50|31309|31169|31313.1|31173.1|31313.8|31173.8|31309|31169|20
1626691920000|2021-07-19 10:52:00|31313.4|31173.4|31293.3|31153.3|31315.7|31175.7|31293.3|31153.3|23
1626691930000|2021-07-19 10:52:10|31293|31153|31291.3|31151.3|31296.6|31156.6|31289.1|31149.1|32
1626691940000|2021-07-19 10:52:20|31291|31151|31297.2|31157.2|31297.2|31157.2|31290.9|31150.9|25
1626691950000|2021-07-19 10:52:30|31297.5|31157.5|31296.8|31156.8|31300|31160|31295.8|31155.8|16
1626691960000|2021-07-19 10:52:40|31295.8|31155.8|31294.8|31154.8|31298.5|31158.5|31294.1|31154.1|17
1626691970000|2021-07-19 10:52:50|31294.7|31154.7|31297.1|31157.1|31298.7|31158.7|31294.7|31154.7|22
1626691980000|2021-07-19 10:53:00|31296.9|31156.9|31295.2|31155.2|31296.9|31156.9|31289.9|31149.9|17
1626691990000|2021-07-19 10:53:10|31295.3|31155.3|31295.2|31155.2|31295.3|31155.3|31294.1|31154.1|9
1626692000000|2021-07-19 10:53:20|31294.9|31154.9|31306.9|31166.9|31311|31171|31294.9|31154.9|23
1626692010000|2021-07-19 10:53:30|31304.3|31164.3|31303.5|31163.5|31304.7|31164.7|31301.6|31161.6|25
1626692020000|2021-07-19 10:53:40|31303.4|31163.4|31310|31170|31310|31170|31303.4|31163.4|16
1626692030000|2021-07-19 10:53:50|31308.6|31168.6|31310.8|31170.8|31310.8|31170.8|31307.9|31167.9|10
1626692040000|2021-07-19 10:54:00|31311.4|31171.4|31305.7|31165.7|31314|31174|31305.7|31165.7|19
1626692050000|2021-07-19 10:54:10|31304.9|31164.9|31306.1|31166.1|31306.9|31166.9|31303.1|31163.1|25
1626692060000|2021-07-19 10:54:20|31306.4|31166.4|31307.1|31167.1|31309.9|31169.9|31303.8|31163.8|24
1626692070000|2021-07-19 10:54:30|31306.9|31166.9|31300.3|31160.3|31311.2|31171.2|31299.8|31159.8|31
1626692080000|2021-07-19 10:54:40|31301|31161|31295.3|31155.3|31301|31161|31295.3|31155.3|10
1626692090000|2021-07-19 10:54:50|31295.6|31155.6|31289.9|31149.9|31295.6|31155.6|31282|31142|23
1626692100000|2021-07-19 10:55:00|31290.6|31150.6|31272.2|31132.2|31290.6|31150.6|31272.2|31132.2|24
1626692110000|2021-07-19 10:55:10|31264.7|31124.7|31294.6|31154.6|31295.7|31155.7|31264.7|31124.7|30
1626692120000|2021-07-19 10:55:20|31294.8|31154.8|31324.1|31184.1|31324.1|31184.1|31294|31154|23
1626692130000|2021-07-19 10:55:30|31326.1|31186.1|31326.1|31186.1|31327.1|31187.1|31318.4|31178.4|27
1626692140000|2021-07-19 10:55:40|31323.7|31183.7|31327.6|31187.6|31329|31189|31323.3|31183.3|32
1626692150000|2021-07-19 10:55:50|31327.7|31187.7|31320.4|31180.4|31327.7|31187.7|31319.4|31179.4|21
1626692160000|2021-07-19 10:56:00|31323.7|31183.7|31326.8|31186.8|31331.1|31191.1|31323.7|31183.7|34
1626692170000|2021-07-19 10:56:10|31327.5|31187.5|31333.6|31193.6|31333.6|31193.6|31327.2|31187.2|23
1626692180000|2021-07-19 10:56:20|31333.7|31193.7|31337.9|31197.9|31339.3|31199.3|31333.7|31193.7|25
1626692190000|2021-07-19 10:56:30|31338.4|31198.4|31335|31195|31340.8|31200.8|31335|31195|32
1626692200000|2021-07-19 10:56:40|31335.1|31195.1|31332.9|31192.9|31336.4|31196.4|31326.5|31186.5|27
1626692210000|2021-07-19 10:56:50|31332.5|31192.5|31302.4|31162.4|31332.5|31192.5|31294.3|31154.3|30
1626692220000|2021-07-19 10:57:00|31302|31162|31295|31155|31302.3|31162.3|31293.9|31153.9|29
1626692230000|2021-07-19 10:57:10|31296.3|31156.3|31296.3|31156.3|31304.5|31164.5|31296.3|31156.3|22
1626692240000|2021-07-19 10:57:20|31297|31157|31284.1|31144.1|31297.8|31157.8|31279.6|31139.6|29
1626692250000|2021-07-19 10:57:30|31284.4|31144.4|31286.8|31146.8|31290.5|31150.5|31284.4|31144.4|23
1626692260000|2021-07-19 10:57:40|31286.5|31146.5|31281.2|31141.2|31286.5|31146.5|31278.8|31138.8|20
1626692270000|2021-07-19 10:57:50|31280.1|31140.1|31284.7|31144.7|31286.9|31146.9|31280.1|31140.1|16
1626692280000|2021-07-19 10:58:00|31286.4|31146.4|31263.1|31123.1|31287.7|31147.7|31263.1|31123.1|26
1626692290000|2021-07-19 10:58:10|31262.9|31122.9|31269.3|31129.3|31270.2|31130.2|31262.9|31122.9|19
1626692300000|2021-07-19 10:58:20|31270.4|31130.4|31263.4|31123.4|31274.7|31134.7|31263.4|31123.4|17
1626692310000|2021-07-19 10:58:30|31264.2|31124.2|31255.9|31115.9|31264.4|31124.4|31252|31112|27
1626692320000|2021-07-19 10:58:40|31254.5|31114.5|31267.9|31127.9|31268.8|31128.8|31249.7|31109.7|22
1626692330000|2021-07-19 10:58:50|31268.2|31128.2|31269.1|31129.1|31274|31134|31266.7|31126.7|25
1626692340000|2021-07-19 10:59:00|31268.1|31128.1|31272.3|31132.3|31273.9|31133.9|31265.3|31125.3|25
1626692350000|2021-07-19 10:59:10|31271.9|31131.9|31281.3|31141.3|31282.4|31142.4|31271.5|31131.5|24
1626692360000|2021-07-19 10:59:20|31281.2|31141.2|31266.3|31126.3|31281.3|31141.3|31265.9|31125.9|25
1626692370000|2021-07-19 10:59:30|31266.9|31126.9|31276.3|31136.3|31276.3|31136.3|31266.8|31126.8|18
1626692380000|2021-07-19 10:59:40|31278.6|31138.6|31275.1|31135.1|31281.5|31141.5|31272.9|31132.9|24
1626692390000|2021-07-19 10:59:50|31275.2|31135.2|31274|31134|31278.5|31138.5|31271.5|31131.5|28
1626692400000|2021-07-19 11:00:00|31273.5|31133.5|31256.7|31116.7|31273.7|31133.7|31248|31108|34
1626692410000|2021-07-19 11:00:10|31257.8|31117.8|31290.7|31150.7|31290.7|31150.7|31257.8|31117.8|32
1626692420000|2021-07-19 11:00:20|31290.8|31150.8|31296.2|31156.2|31303.2|31163.2|31290.8|31150.8|32
1626692430000|2021-07-19 11:00:30|31292.2|31152.2|31289.8|31149.8|31294.1|31154.1|31284.5|31144.5|34
1626692440000|2021-07-19 11:00:40|31290.2|31150.2|31292.7|31152.7|31298.2|31158.2|31290.1|31150.1|26
1626692450000|2021-07-19 11:00:50|31295.9|31155.9|31293.9|31153.9|31296|31156|31292.6|31152.6|24
1626692460000|2021-07-19 11:01:00|31294.1|31154.1|31290.4|31150.4|31295.7|31155.7|31286.3|31146.3|26
1626692470000|2021-07-19 11:01:10|31289.3|31149.3|31294.1|31154.1|31294.5|31154.5|31289.3|31149.3|19
1626692480000|2021-07-19 11:01:20|31293.9|31153.9|31308.7|31168.7|31308.7|31168.7|31290.7|31150.7|31
1626692490000|2021-07-19 11:01:30|31311|31171|31313|31173|31315|31175|31305.3|31165.3|28
1626692500000|2021-07-19 11:01:40|31312.9|31172.9|31313.7|31173.7|31313.7|31173.7|31311.1|31171.1|11
1626692510000|2021-07-19 11:01:50|31314.3|31174.3|31314.6|31174.6|31315|31175|31313.5|31173.5|22
1626692520000|2021-07-19 11:02:00|31314.5|31174.5|31315.2|31175.2|31315.2|31175.2|31313.9|31173.9|19
1626692530000|2021-07-19 11:02:10|31315.1|31175.1|31315.7|31175.7|31316|31176|31314|31174|20
1626692540000|2021-07-19 11:02:20|31313.8|31173.8|31314.7|31174.7|31315.9|31175.9|31313.8|31173.8|4
1626692550000|2021-07-19 11:02:30|31315.6|31175.6|31315.1|31175.1|31315.6|31175.6|31314.4|31174.4|16
1626692560000|2021-07-19 11:02:40|31314.7|31174.7|31308.6|31168.6|31314.7|31174.7|31308.1|31168.1|18
1626692570000|2021-07-19 11:02:50|31308.4|31168.4|31319.1|31179.1|31319.1|31179.1|31308.3|31168.3|17
1626692580000|2021-07-19 11:03:00|31318.5|31178.5|31321.6|31181.6|31322|31182|31318.5|31178.5|9
1626692590000|2021-07-19 11:03:10|31322|31182|31310.5|31170.5|31322|31182|31310.5|31170.5|21
1626692600000|2021-07-19 11:03:20|31309.4|31169.4|31308.1|31168.1|31313.4|31173.4|31308.1|31168.1|10
1626692610000|2021-07-19 11:03:30|31306.2|31166.2|31317.3|31177.3|31317.3|31177.3|31305.6|31165.6|22
1626692620000|2021-07-19 11:03:40|31317.4|31177.4|31317.3|31177.3|31317.4|31177.4|31315.8|31175.8|10
1626692630000|2021-07-19 11:03:50|31318|31178|31324.7|31184.7|31324.7|31184.7|31318|31178|10
1626692640000|2021-07-19 11:04:00|31328|31188|31327.3|31187.3|31328|31188|31320.7|31180.7|6
1626692650000|2021-07-19 11:04:10|31328.3|31188.3|31333.7|31193.7|31333.8|31193.8|31326.8|31186.8|19
1626692660000|2021-07-19 11:04:20|31333.6|31193.6|31334.1|31194.1|31334.1|31194.1|31332.2|31192.2|17
1626692670000|2021-07-19 11:04:30|31333.8|31193.8|31330.6|31190.6|31334.1|31194.1|31330.6|31190.6|6
1626692680000|2021-07-19 11:04:40|31331.3|31191.3|31333|31193|31333|31193|31331.3|31191.3|9
1626692690000|2021-07-19 11:04:50|31332.9|31192.9|31332|31192|31332.9|31192.9|31332|31192|6
1626692700000|2021-07-19 11:05:00|31332.1|31192.1|31330.9|31190.9|31332.2|31192.2|31330.9|31190.9|5
1626692710000|2021-07-19 11:05:10|31330.8|31190.8|31330.8|31190.8|31330.8|31190.8|31330.8|31190.8|1
1626692720000|2021-07-19 11:05:20|31333.6|31193.6|31335.6|31195.6|31335.6|31195.6|31333.5|31193.5|8
1626692730000|2021-07-19 11:05:30|31335.7|31195.7|31337.3|31197.3|31337.6|31197.6|31335.7|31195.7|6
1626692740000|2021-07-19 11:05:40|31337.5|31197.5|31337.5|31197.5|31337.8|31197.8|31337.5|31197.5|3
1626692750000|2021-07-19 11:05:50|31337.8|31197.8|31340.9|31200.9|31340.9|31200.9|31337.5|31197.5|6
1626692760000|2021-07-19 11:06:00|31340.8|31200.8|31331.3|31191.3|31340.8|31200.8|31330.1|31190.1|6
1626692770000|2021-07-19 11:06:10|31331.2|31191.2|31330.1|31190.1|31331.4|31191.4|31328|31188|10
1626692780000|2021-07-19 11:06:20|31330.8|31190.8|31328.4|31188.4|31332.4|31192.4|31328|31188|13
1626692790000|2021-07-19 11:06:30|31328.1|31188.1|31328.8|31188.8|31330.4|31190.4|31328.1|31188.1|17
1626692800000|2021-07-19 11:06:40|31329.1|31189.1|31328.2|31188.2|31330|31190|31327.8|31187.8|18
1626692810000|2021-07-19 11:06:50|31328.3|31188.3|31329.1|31189.1|31329.7|31189.7|31327.9|31187.9|18
1626692820000|2021-07-19 11:07:00|31326.1|31186.1|31320.9|31180.9|31329.9|31189.9|31320.8|31180.8|15
1626692830000|2021-07-19 11:07:10|31319.4|31179.4|31337.8|31197.8|31338.6|31198.6|31314.9|31174.9|27
1626692840000|2021-07-19 11:07:20|31337.7|31197.7|31343|31203|31343.6|31203.6|31337.7|31197.7|9
1626692850000|2021-07-19 11:07:30|31343.5|31203.5|31363.5|31223.5|31363.8|31223.8|31343.5|31203.5|13
1626692860000|2021-07-19 11:07:40|31358.4|31218.4|31358.4|31218.4|31363.9|31223.9|31355.7|31215.7|8
1626692870000|2021-07-19 11:07:50|31359|31219|31357.8|31217.8|31359|31219|31349.9|31209.9|5
1626692880000|2021-07-19 11:08:00|31355.7|31215.7|31351.3|31211.3|31355.7|31215.7|31349.8|31209.8|12
1626692890000|2021-07-19 11:08:10|31351.2|31211.2|31350.4|31210.4|31351.3|31211.3|31350.3|31210.3|6
1626692900000|2021-07-19 11:08:20|31352.7|31212.7|31361.6|31221.6|31367.4|31227.4|31352.7|31212.7|26
1626692910000|2021-07-19 11:08:30|31361.7|31221.7|31364.4|31224.4|31364.6|31224.6|31361.7|31221.7|6
1626692920000|2021-07-19 11:08:40|31364.3|31224.3|31363.7|31223.7|31364.3|31224.3|31361.6|31221.6|22
1626692930000|2021-07-19 11:08:50|31361.2|31221.2|31390|31250|31390|31250|31361.2|31221.2|28
1626692940000|2021-07-19 11:09:00|31390.3|31250.3|31380.7|31240.7|31394.8|31254.8|31380.7|31240.7|32
1626692950000|2021-07-19 11:09:10|31380.4|31240.4|31372.3|31232.3|31380.4|31240.4|31372.1|31232.1|25
1626692960000|2021-07-19 11:09:20|31371.9|31231.9|31383.3|31243.3|31386.3|31246.3|31370.4|31230.4|29
1626692970000|2021-07-19 11:09:30|31383.8|31243.8|31379.1|31239.1|31390.2|31250.2|31379.1|31239.1|31
1626692980000|2021-07-19 11:09:40|31377.8|31237.8|31384.9|31244.9|31387.9|31247.9|31376.1|31236.1|36
1626692990000|2021-07-19 11:09:50|31384.2|31244.2|31381.3|31241.3|31384.2|31244.2|31376.8|31236.8|31
1626693000000|2021-07-19 11:10:00|31384|31244|31381.8|31241.8|31384.7|31244.7|31381.7|31241.7|23
1626693010000|2021-07-19 11:10:10|31382.5|31242.5|31404.4|31264.4|31404.4|31264.4|31382.5|31242.5|33
1626693020000|2021-07-19 11:10:20|31404.8|31264.8|31405|31265|31405.5|31265.5|31403.9|31263.9|21
1626693030000|2021-07-19 11:10:30|31409|31269|31413.4|31273.4|31421.4|31281.4|31409|31269|29
1626693040000|2021-07-19 11:10:40|31413.1|31273.1|31410.5|31270.5|31413.1|31273.1|31409.6|31269.6|24
1626693050000|2021-07-19 11:10:50|31409.9|31269.9|31415.9|31275.9|31417.7|31277.7|31408.5|31268.5|25
1626693060000|2021-07-19 11:11:00|31415.8|31275.8|31421.1|31281.1|31423.8|31283.8|31415.8|31275.8|21
1626693070000|2021-07-19 11:11:10|31420.4|31280.4|31424.8|31284.8|31424.8|31284.8|31414.5|31274.5|37
1626693080000|2021-07-19 11:11:20|31422.4|31282.4|31429.5|31289.5|31429.5|31289.5|31422.3|31282.3|34
1626693090000|2021-07-19 11:11:30|31429.8|31289.8|31475.9|31335.9|31477.7|31337.7|31428.8|31288.8|35
1626693100000|2021-07-19 11:11:40|31474.9|31334.9|31477.8|31337.8|31478.4|31338.4|31463.5|31323.5|34
1626693110000|2021-07-19 11:11:50|31478.8|31338.8|31469.1|31329.1|31478.8|31338.8|31469.1|31329.1|29
1626693120000|2021-07-19 11:12:00|31471.3|31331.3|31457.7|31317.7|31471.3|31331.3|31457.7|31317.7|28
1626693130000|2021-07-19 11:12:10|31456.9|31316.9|31452.3|31312.3|31456.9|31316.9|31451.8|31311.8|33
1626693140000|2021-07-19 11:12:20|31452.5|31312.5|31445.5|31305.5|31452.5|31312.5|31445.5|31305.5|22
1626693150000|2021-07-19 11:12:30|31445.9|31305.9|31450.4|31310.4|31450.4|31310.4|31443.9|31303.9|26
1626693160000|2021-07-19 11:12:40|31449.2|31309.2|31441.9|31301.9|31449.2|31309.2|31440.8|31300.8|21
1626693170000|2021-07-19 11:12:50|31442.1|31302.1|31445.9|31305.9|31445.9|31305.9|31433.2|31293.2|14
1626693180000|2021-07-19 11:13:00|31445.1|31305.1|31477.4|31337.4|31477.8|31337.8|31442.4|31302.4|34
1626693190000|2021-07-19 11:13:10|31476.1|31336.1|31475.4|31335.4|31477|31337|31473.2|31333.2|33
1626693200000|2021-07-19 11:13:20|31475.5|31335.5|31466.8|31326.8|31476.3|31336.3|31465|31325|25
1626693210000|2021-07-19 11:13:30|31466.4|31326.4|31474.8|31334.8|31475|31335|31466|31326|23
1626693220000|2021-07-19 11:13:40|31474.6|31334.6|31470|31330|31475.6|31335.6|31469|31329|22
1626693230000|2021-07-19 11:13:50|31469.9|31329.9|31467.1|31327.1|31470.6|31330.6|31467.1|31327.1|18
1626693240000|2021-07-19 11:14:00|31464.5|31324.5|31463.5|31323.5|31466.5|31326.5|31462.4|31322.4|20
1626693250000|2021-07-19 11:14:10|31461.7|31321.7|31473.1|31333.1|31474.9|31334.9|31461.6|31321.6|31
1626693260000|2021-07-19 11:14:20|31473.2|31333.2|31477.2|31337.2|31477.4|31337.4|31473.1|31333.1|19
1626693270000|2021-07-19 11:14:30|31477.4|31337.4|31479.1|31339.1|31479.8|31339.8|31476.3|31336.3|20
1626693280000|2021-07-19 11:14:40|31479.4|31339.4|31485.9|31345.9|31485.9|31345.9|31477.9|31337.9|19
1626693290000|2021-07-19 11:14:50|31486|31346|31510.2|31370.2|31521|31381|31479.8|31339.8|32
1626693300000|2021-07-19 11:15:00|31509.4|31369.4|31510.3|31370.3|31511.3|31371.3|31493.5|31353.5|36
1626693310000|2021-07-19 11:15:10|31511.9|31371.9|31523|31383|31523|31383|31511.8|31371.8|20
1626693320000|2021-07-19 11:15:20|31523.3|31383.3|31518.2|31378.2|31527.2|31387.2|31518.2|31378.2|26
1626693330000|2021-07-19 11:15:30|31517.6|31377.6|31504|31364|31517.6|31377.6|31504|31364|26
1626693340000|2021-07-19 11:15:40|31503.2|31363.2|31495|31355|31506.9|31366.9|31493.4|31353.4|34
1626693350000|2021-07-19 11:15:50|31494.8|31354.8|31487.1|31347.1|31495|31355|31487.1|31347.1|24
1626693360000|2021-07-19 11:16:00|31487|31347|31473.3|31333.3|31488.8|31348.8|31473.3|31333.3|17
1626693370000|2021-07-19 11:16:10|31474.4|31334.4|31474.7|31334.7|31476.2|31336.2|31474.1|31334.1|12
1626693380000|2021-07-19 11:16:20|31475.2|31335.2|31473.9|31333.9|31478.6|31338.6|31473.6|31333.6|22
1626693390000|2021-07-19 11:16:30|31475.2|31335.2|31474.7|31334.7|31476.5|31336.5|31472.8|31332.8|25
1626693400000|2021-07-19 11:16:40|31475|31335|31463.6|31323.6|31475|31335|31461.8|31321.8|21
1626693410000|2021-07-19 11:16:50|31461.3|31321.3|31450.4|31310.4|31465.8|31325.8|31450.1|31310.1|26
1626693420000|2021-07-19 11:17:00|31450.3|31310.3|31445.5|31305.5|31450.3|31310.3|31445.5|31305.5|14
1626693430000|2021-07-19 11:17:10|31445.1|31305.1|31438.3|31298.3|31445.1|31305.1|31433.4|31293.4|21
1626693440000|2021-07-19 11:17:20|31438.2|31298.2|31440.1|31300.1|31440.1|31300.1|31437.8|31297.8|24
1626693450000|2021-07-19 11:17:30|31439.7|31299.7|31439.9|31299.9|31440|31300|31438.6|31298.6|20
1626693460000|2021-07-19 11:17:40|31440|31300|31439.4|31299.4|31440.1|31300.1|31439.4|31299.4|19
1626693470000|2021-07-19 11:17:50|31439.3|31299.3|31434.1|31294.1|31439.3|31299.3|31430.6|31290.6|21
1626693480000|2021-07-19 11:18:00|31429.4|31289.4|31437.9|31297.9|31440.1|31300.1|31428.6|31288.6|31
1626693490000|2021-07-19 11:18:10|31437.3|31297.3|31447.6|31307.6|31454.9|31314.9|31435.8|31295.8|27
1626693500000|2021-07-19 11:18:20|31449.8|31309.8|31442.5|31302.5|31449.8|31309.8|31435.8|31295.8|34
1626693510000|2021-07-19 11:18:30|31442.6|31302.6|31436.7|31296.7|31442.7|31302.7|31436.3|31296.3|30
1626693520000|2021-07-19 11:18:40|31436.5|31296.5|31436.9|31296.9|31437.9|31297.9|31435.6|31295.6|16
1626693530000|2021-07-19 11:18:50|31436.6|31296.6|31440.5|31300.5|31443.9|31303.9|31436.6|31296.6|18
1626693540000|2021-07-19 11:19:00|31440.6|31300.6|31445.3|31305.3|31445.3|31305.3|31439.5|31299.5|26
1626693550000|2021-07-19 11:19:10|31445.4|31305.4|31448.8|31308.8|31453.1|31313.1|31445.4|31305.4|26
1626693560000|2021-07-19 11:19:20|31449.2|31309.2|31443|31303|31449.2|31309.2|31440.2|31300.2|23
1626693570000|2021-07-19 11:19:30|31442.2|31302.2|31433.4|31293.4|31443.5|31303.5|31433.4|31293.4|24
1626693580000|2021-07-19 11:19:40|31433.3|31293.3|31433.7|31293.7|31434.2|31294.2|31431.7|31291.7|11
1626693590000|2021-07-19 11:19:50|31433.8|31293.8|31435.1|31295.1|31435.1|31295.1|31433.5|31293.5|8
1626693600000|2021-07-19 11:20:00|31434.5|31294.5|31418.5|31278.5|31441.1|31301.1|31416.8|31276.8|33
1626693610000|2021-07-19 11:20:10|31418.6|31278.6|31417.6|31277.6|31418.6|31278.6|31417.4|31277.4|19
1626693620000|2021-07-19 11:20:20|31418.3|31278.3|31412.1|31272.1|31418.4|31278.4|31411.7|31271.7|18
1626693630000|2021-07-19 11:20:30|31410.7|31270.7|31409.8|31269.8|31410.8|31270.8|31408.7|31268.7|16
1626693640000|2021-07-19 11:20:40|31409.4|31269.4|31397.3|31257.3|31409.4|31269.4|31397.1|31257.1|15
1626693650000|2021-07-19 11:20:50|31398.1|31258.1|31406.8|31266.8|31407.7|31267.7|31398.1|31258.1|15
1626693660000|2021-07-19 11:21:00|31406.7|31266.7|31408|31268|31408|31268|31398.6|31258.6|25
1626693670000|2021-07-19 11:21:10|31405|31265|31404.5|31264.5|31414.5|31274.5|31403.7|31263.7|19
1626693680000|2021-07-19 11:21:20|31403.5|31263.5|31397.6|31257.6|31405.3|31265.3|31396.1|31256.1|13
1626693690000|2021-07-19 11:21:30|31397.1|31257.1|31396.5|31256.5|31398.8|31258.8|31395.8|31255.8|19
1626693700000|2021-07-19 11:21:40|31396.6|31256.6|31402.2|31262.2|31404.7|31264.7|31396.6|31256.6|15
1626693710000|2021-07-19 11:21:50|31402.1|31262.1|31404.9|31264.9|31404.9|31264.9|31399.3|31259.3|25
1626693720000|2021-07-19 11:22:00|31404.1|31264.1|31400.1|31260.1|31404.1|31264.1|31396.4|31256.4|15
1626693730000|2021-07-19 11:22:10|31398.1|31258.1|31401.1|31261.1|31402.2|31262.2|31398.1|31258.1|10
1626693740000|2021-07-19 11:22:20|31400.8|31260.8|31384.9|31244.9|31401.6|31261.6|31380.1|31240.1|22
1626693750000|2021-07-19 11:22:30|31385.4|31245.4|31382|31242|31385.4|31245.4|31376.8|31236.8|22
1626693760000|2021-07-19 11:22:40|31383.9|31243.9|31379.3|31239.3|31384.6|31244.6|31375.8|31235.8|26
1626693770000|2021-07-19 11:22:50|31377.3|31237.3|31360.8|31220.8|31378.6|31238.6|31360.8|31220.8|17
1626693780000|2021-07-19 11:23:00|31361.2|31221.2|31368|31228|31375.5|31235.5|31360.4|31220.4|24
1626693790000|2021-07-19 11:23:10|31366.9|31226.9|31362.5|31222.5|31367.1|31227.1|31362.5|31222.5|20
1626693800000|2021-07-19 11:23:20|31362|31222|31360.5|31220.5|31362.4|31222.4|31360.5|31220.5|10
1626693810000|2021-07-19 11:23:30|31360.3|31220.3|31360.6|31220.6|31361|31221|31360.3|31220.3|6
1626693820000|2021-07-19 11:23:40|31358.3|31218.3|31349.8|31209.8|31361.2|31221.2|31347.7|31207.7|14
1626693830000|2021-07-19 11:23:50|31345.8|31205.8|31353.2|31213.2|31353.2|31213.2|31343|31203|20
1626693840000|2021-07-19 11:24:00|31355|31215|31354.6|31214.6|31355|31215|31351.8|31211.8|28
1626693850000|2021-07-19 11:24:10|31354.4|31214.4|31355.9|31215.9|31359.5|31219.5|31354.4|31214.4|30
1626693860000|2021-07-19 11:24:20|31355.2|31215.2|31353.3|31213.3|31356|31216|31352.7|31212.7|24
1626693870000|2021-07-19 11:24:30|31353.4|31213.4|31366.5|31226.5|31366.5|31226.5|31353.4|31213.4|21
1626693880000|2021-07-19 11:24:40|31368.7|31228.7|31372.8|31232.8|31373.1|31233.1|31366.5|31226.5|23
1626693890000|2021-07-19 11:24:50|31374.8|31234.8|31375|31235|31376.1|31236.1|31370.2|31230.2|23
1626693900000|2021-07-19 11:25:00|31372.9|31232.9|31361.5|31221.5|31372.9|31232.9|31361.5|31221.5|23
1626693910000|2021-07-19 11:25:10|31360.3|31220.3|31354.5|31214.5|31364.4|31224.4|31353.7|31213.7|37
1626693920000|2021-07-19 11:25:20|31353.6|31213.6|31353.2|31213.2|31354.6|31214.6|31346.2|31206.2|22
1626693930000|2021-07-19 11:25:30|31353.7|31213.7|31355.4|31215.4|31357|31217|31350.2|31210.2|22
1626693940000|2021-07-19 11:25:40|31356.9|31216.9|31354.5|31214.5|31356.9|31216.9|31351.4|31211.4|14
1626693950000|2021-07-19 11:25:50|31353.5|31213.5|31356.7|31216.7|31360|31220|31351.2|31211.2|17
1626693960000|2021-07-19 11:26:00|31356.6|31216.6|31355.7|31215.7|31360|31220|31354.7|31214.7|28
1626693970000|2021-07-19 11:26:10|31356.4|31216.4|31359.5|31219.5|31360|31220|31356.4|31216.4|18
1626693980000|2021-07-19 11:26:20|31358.5|31218.5|31357.2|31217.2|31358.5|31218.5|31356.2|31216.2|10
1626693990000|2021-07-19 11:26:30|31356.1|31216.1|31357|31217|31357.6|31217.6|31355.5|31215.5|12
1626694000000|2021-07-19 11:26:40|31358.1|31218.1|31361.4|31221.4|31366.4|31226.4|31357|31217|26
1626694010000|2021-07-19 11:26:50|31362.3|31222.3|31382.5|31242.5|31382.5|31242.5|31362.1|31222.1|32
1626694020000|2021-07-19 11:27:00|31382.6|31242.6|31382.6|31242.6|31389|31249|31381.7|31241.7|30
1626694030000|2021-07-19 11:27:10|31382.4|31242.4|31385.2|31245.2|31390.2|31250.2|31382.4|31242.4|26
1626694040000|2021-07-19 11:27:20|31385.3|31245.3|31378.1|31238.1|31385.3|31245.3|31378.1|31238.1|21
1626694050000|2021-07-19 11:27:30|31375.2|31235.2|31375.8|31235.8|31376.8|31236.8|31373.9|31233.9|22
1626694060000|2021-07-19 11:27:40|31374.5|31234.5|31377.6|31237.6|31378.6|31238.6|31371.7|31231.7|25
1626694070000|2021-07-19 11:27:50|31377.9|31237.9|31384.2|31244.2|31384.5|31244.5|31376.9|31236.9|23
1626694080000|2021-07-19 11:28:00|31383.9|31243.9|31381.5|31241.5|31384.1|31244.1|31380.3|31240.3|20
1626694090000|2021-07-19 11:28:10|31382.5|31242.5|31380.6|31240.6|31382.5|31242.5|31380.4|31240.4|16
1626694100000|2021-07-19 11:28:20|31378.8|31238.8|31374.1|31234.1|31382.6|31242.6|31374.1|31234.1|7
1626694110000|2021-07-19 11:28:30|31374.6|31234.6|31374|31234|31374.6|31234.6|31374|31234|8
1626694120000|2021-07-19 11:28:40|31373.8|31233.8|31373.2|31233.2|31373.8|31233.8|31373.2|31233.2|4
1626694130000|2021-07-19 11:28:50|31373.5|31233.5|31378.6|31238.6|31380|31240|31373.5|31233.5|17
1626694140000|2021-07-19 11:29:00|31378.9|31238.9|31393.7|31253.7|31395|31255|31378.9|31238.9|22
1626694150000|2021-07-19 11:29:10|31392.6|31252.6|31394.4|31254.4|31397|31257|31392.6|31252.6|24
1626694160000|2021-07-19 11:29:20|31393.9|31253.9|31395.4|31255.4|31395.5|31255.5|31393.2|31253.2|20
1626694170000|2021-07-19 11:29:30|31395.5|31255.5|31395.9|31255.9|31396.1|31256.1|31393.2|31253.2|19
1626694180000|2021-07-19 11:29:40|31396|31256|31397.1|31257.1|31397.3|31257.3|31395.4|31255.4|6
1626694190000|2021-07-19 11:29:50|31397.4|31257.4|31397.7|31257.7|31397.7|31257.7|31397.4|31257.4|4
1626694200000|2021-07-19 11:30:00|31397.5|31257.5|31396.8|31256.8|31397.5|31257.5|31394.7|31254.7|6
1626694210000|2021-07-19 11:30:10|31394.7|31254.7|31375.2|31235.2|31396.1|31256.1|31375.2|31235.2|25
1626694220000|2021-07-19 11:30:20|31374.1|31234.1|31369.7|31229.7|31375.1|31235.1|31369.1|31229.1|31
1626694230000|2021-07-19 11:30:30|31369.4|31229.4|31370.1|31230.1|31370.8|31230.8|31369.4|31229.4|11
1626694240000|2021-07-19 11:30:40|31369.6|31229.6|31367.6|31227.6|31369.6|31229.6|31366.3|31226.3|18
1626694250000|2021-07-19 11:30:50|31367.1|31227.1|31362.8|31222.8|31367.2|31227.2|31361.5|31221.5|9
1626694260000|2021-07-19 11:31:00|31362.9|31222.9|31363.3|31223.3|31365|31225|31362.9|31222.9|14
1626694270000|2021-07-19 11:31:10|31363.5|31223.5|31358.4|31218.4|31364.4|31224.4|31356.8|31216.8|18
1626694280000|2021-07-19 11:31:20|31358.6|31218.6|31359.2|31219.2|31359.8|31219.8|31357.5|31217.5|22
1626694290000|2021-07-19 11:31:30|31359.8|31219.8|31356.1|31216.1|31361.4|31221.4|31356.1|31216.1|17
1626694300000|2021-07-19 11:31:40|31356.6|31216.6|31352.5|31212.5|31357.8|31217.8|31352.5|31212.5|16
1626694310000|2021-07-19 11:31:50|31355.8|31215.8|31349.8|31209.8|31356|31216|31349.8|31209.8|15
1626694320000|2021-07-19 11:32:00|31349.6|31209.6|31349.8|31209.8|31349.8|31209.8|31349.1|31209.1|6
1626694330000|2021-07-19 11:32:10|31349.1|31209.1|31347.3|31207.3|31349.3|31209.3|31347.3|31207.3|9
1626694340000|2021-07-19 11:32:20|31344.7|31204.7|31340.1|31200.1|31344.7|31204.7|31339.8|31199.8|9
1626694350000|2021-07-19 11:32:30|31339.7|31199.7|31335.3|31195.3|31340.1|31200.1|31334.3|31194.3|14
1626694360000|2021-07-19 11:32:40|31334.5|31194.5|31337.4|31197.4|31339.4|31199.4|31334.5|31194.5|25
1626694370000|2021-07-19 11:32:50|31336.9|31196.9|31327.5|31187.5|31336.9|31196.9|31326.8|31186.8|20
1626694380000|2021-07-19 11:33:00|31327.3|31187.3|31331.2|31191.2|31331.2|31191.2|31327.2|31187.2|18
1626694390000|2021-07-19 11:33:10|31331.1|31191.1|31318.9|31178.9|31331.1|31191.1|31318.9|31178.9|21
1626694400000|2021-07-19 11:33:20|31318.2|31178.2|31316.7|31176.7|31318.2|31178.2|31316.7|31176.7|13
1626694410000|2021-07-19 11:33:30|31315.9|31175.9|31317.9|31177.9|31318.3|31178.3|31315.5|31175.5|21
1626694420000|2021-07-19 11:33:40|31318.2|31178.2|31338.1|31198.1|31338.1|31198.1|31317.4|31177.4|24
1626694430000|2021-07-19 11:33:50|31337.9|31197.9|31340.1|31200.1|31346.4|31206.4|31337.9|31197.9|29
1626694440000|2021-07-19 11:34:00|31338.4|31198.4|31330.7|31190.7|31338.4|31198.4|31330.7|31190.7|24
1626694450000|2021-07-19 11:34:10|31330.9|31190.9|31356.6|31216.6|31356.6|31216.6|31330.5|31190.5|23
1626694460000|2021-07-19 11:34:20|31356.2|31216.2|31341.9|31201.9|31357|31217|31341.9|31201.9|24
1626694470000|2021-07-19 11:34:30|31338.2|31198.2|31342|31202|31343.4|31203.4|31336|31196|18
1626694480000|2021-07-19 11:34:40|31341.9|31201.9|31342.1|31202.1|31342.2|31202.2|31341.6|31201.6|8
1626694490000|2021-07-19 11:34:50|31342.2|31202.2|31351.9|31211.9|31352|31212|31342.2|31202.2|15
1626694500000|2021-07-19 11:35:00|31352.6|31212.6|31351.8|31211.8|31352.6|31212.6|31351.8|31211.8|4
1626694510000|2021-07-19 11:35:10|31352|31212|31356.9|31216.9|31356.9|31216.9|31352|31212|12
1626694520000|2021-07-19 11:35:20|31357|31217|31357.4|31217.4|31357.4|31217.4|31357|31217|2
1626694530000|2021-07-19 11:35:30|31357.2|31217.2|31363.6|31223.6|31363.6|31223.6|31357.2|31217.2|12
1626694540000|2021-07-19 11:35:40|31369.8|31229.8|31370.6|31230.6|31370.6|31230.6|31369.3|31229.3|7
1626694550000|2021-07-19 11:35:50|31370.8|31230.8|31371.3|31231.3|31371.3|31231.3|31368.5|31228.5|12
1626694560000|2021-07-19 11:36:00|31371.2|31231.2|31371.8|31231.8|31371.8|31231.8|31370.3|31230.3|12
1626694570000|2021-07-19 11:36:10|31371.7|31231.7|31363.5|31223.5|31371.7|31231.7|31363.5|31223.5|13
1626694580000|2021-07-19 11:36:20|31359.4|31219.4|31370.9|31230.9|31371|31231|31359.4|31219.4|12
1626694590000|2021-07-19 11:36:30|31370.2|31230.2|31369.6|31229.6|31371|31231|31369.6|31229.6|3
1626694600000|2021-07-19 11:36:40|31370.3|31230.3|31371.1|31231.1|31371.1|31231.1|31369.7|31229.7|13
1626694610000|2021-07-19 11:36:50|31371|31231|31375.7|31235.7|31375.7|31235.7|31371|31231|12
1626694620000|2021-07-19 11:37:00|31375.8|31235.8|31386.8|31246.8|31387.2|31247.2|31375.8|31235.8|11
1626694640000|2021-07-19 11:37:20|31387.7|31247.7|31387.9|31247.9|31387.9|31247.9|31387.1|31247.1|10
1626694650000|2021-07-19 11:37:30|31388.2|31248.2|31392.8|31252.8|31392.9|31252.9|31387.5|31247.5|15
1626694660000|2021-07-19 11:37:40|31393.3|31253.3|31395.2|31255.2|31395.4|31255.4|31392|31252|17
1626694670000|2021-07-19 11:37:50|31395.4|31255.4|31417.2|31277.2|31417.2|31277.2|31393.8|31253.8|20
1626694680000|2021-07-19 11:38:00|31417.7|31277.7|31416.8|31276.8|31417.7|31277.7|31414.9|31274.9|30
1626694690000|2021-07-19 11:38:10|31417|31277|31416.6|31276.6|31420.3|31280.3|31416.4|31276.4|26
1626694700000|2021-07-19 11:38:20|31417.1|31277.1|31417|31277|31418|31278|31415.5|31275.5|26
1626694710000|2021-07-19 11:38:30|31417.6|31277.6|31417|31277|31418.2|31278.2|31416.9|31276.9|25
1626694720000|2021-07-19 11:38:40|31416.7|31276.7|31415.5|31275.5|31416.7|31276.7|31415.3|31275.3|9
1626694730000|2021-07-19 11:38:50|31415.6|31275.6|31415.5|31275.5|31416.7|31276.7|31415.5|31275.5|13
1626694740000|2021-07-19 11:39:00|31415.8|31275.8|31414.2|31274.2|31415.8|31275.8|31414|31274|8
1626694750000|2021-07-19 11:39:10|31415.3|31275.3|31433.6|31293.6|31433.6|31293.6|31415.3|31275.3|16
1626694760000|2021-07-19 11:39:20|31434.4|31294.4|31448|31308|31448.7|31308.7|31433.6|31293.6|20
1626694770000|2021-07-19 11:39:30|31447.6|31307.6|31438.2|31298.2|31447.6|31307.6|31435.8|31295.8|20
1626694780000|2021-07-19 11:39:40|31438.7|31298.7|31443.6|31303.6|31443.6|31303.6|31438.2|31298.2|25
1626694790000|2021-07-19 11:39:50|31443.7|31303.7|31442.4|31302.4|31444.7|31304.7|31442.4|31302.4|22
1626694800000|2021-07-19 11:40:00|31442.5|31302.5|31439.9|31299.9|31442.5|31302.5|31439.4|31299.4|21
1626694810000|2021-07-19 11:40:10|31438.5|31298.5|31431|31291|31438.5|31298.5|31431|31291|19
1626694820000|2021-07-19 11:40:20|31430.9|31290.9|31430.8|31290.8|31430.9|31290.9|31430.8|31290.8|4
1626694830000|2021-07-19 11:40:30|31430.7|31290.7|31426.4|31286.4|31430.7|31290.7|31424.6|31284.6|13
1626694840000|2021-07-19 11:40:40|31426|31286|31423.4|31283.4|31426.1|31286.1|31423.4|31283.4|12
1626694850000|2021-07-19 11:40:50|31423.2|31283.2|31419.6|31279.6|31423.5|31283.5|31418.9|31278.9|20
1626694860000|2021-07-19 11:41:00|31419.2|31279.2|31413.7|31273.7|31419.2|31279.2|31413.7|31273.7|18
1626694870000|2021-07-19 11:41:10|31412.9|31272.9|31409.8|31269.8|31413.1|31273.1|31408.9|31268.9|16
1626694880000|2021-07-19 11:41:20|31409.6|31269.6|31409.9|31269.9|31410.2|31270.2|31409.6|31269.6|8
1626694890000|2021-07-19 11:41:30|31406.2|31266.2|31402.9|31262.9|31406.2|31266.2|31402.9|31262.9|9
1626694900000|2021-07-19 11:41:40|31403|31263|31408.8|31268.8|31410.6|31270.6|31403|31263|11
1626694910000|2021-07-19 11:41:50|31406.8|31266.8|31408.5|31268.5|31409.3|31269.3|31405.5|31265.5|25
1626694920000|2021-07-19 11:42:00|31407.2|31267.2|31395.4|31255.4|31407.2|31267.2|31395.4|31255.4|17
1626694930000|2021-07-19 11:42:10|31395.3|31255.3|31384|31244|31395.3|31255.3|31384|31244|21
1626694940000|2021-07-19 11:42:20|31384.5|31244.5|31375.4|31235.4|31384.5|31244.5|31375.1|31235.1|29
1626694950000|2021-07-19 11:42:30|31374.9|31234.9|31374.2|31234.2|31376.1|31236.1|31372.8|31232.8|25
1626694960000|2021-07-19 11:42:40|31375.7|31235.7|31376.9|31236.9|31381.6|31241.6|31375|31235|30
1626694970000|2021-07-19 11:42:50|31377.1|31237.1|31377.6|31237.6|31378.5|31238.5|31376.6|31236.6|18
1626694980000|2021-07-19 11:43:00|31377|31237|31373.4|31233.4|31377.8|31237.8|31373.4|31233.4|13
1626694990000|2021-07-19 11:43:10|31373.6|31233.6|31372.8|31232.8|31377.8|31237.8|31372.8|31232.8|20
1626695000000|2021-07-19 11:43:20|31372.9|31232.9|31371.1|31231.1|31372.9|31232.9|31371.1|31231.1|8
1626695010000|2021-07-19 11:43:30|31370.9|31230.9|31369.4|31229.4|31371.4|31231.4|31369.2|31229.2|7
1626695020000|2021-07-19 11:43:40|31369.3|31229.3|31369.4|31229.4|31369.4|31229.4|31369.2|31229.2|4
1626695030000|2021-07-19 11:43:50|31369.3|31229.3|31369.9|31229.9|31369.9|31229.9|31367.3|31227.3|9
1626695040000|2021-07-19 11:44:00|31370|31230|31376.1|31236.1|31380.4|31240.4|31369.9|31229.9|22
1626695050000|2021-07-19 11:44:10|31376|31236|31376.3|31236.3|31377.1|31237.1|31374.4|31234.4|18
1626695060000|2021-07-19 11:44:20|31378.5|31238.5|31379.1|31239.1|31379.1|31239.1|31376.7|31236.7|7
1626695070000|2021-07-19 11:44:30|31380|31240|31374.5|31234.5|31380|31240|31374.5|31234.5|19
1626695080000|2021-07-19 11:44:40|31374.4|31234.4|31375.1|31235.1|31375.3|31235.3|31371.7|31231.7|17
1626695090000|2021-07-19 11:44:50|31375.4|31235.4|31377.6|31237.6|31377.6|31237.6|31375.4|31235.4|7
1626695100000|2021-07-19 11:45:00|31376.1|31236.1|31375|31235|31376.1|31236.1|31373.9|31233.9|22
1626695110000|2021-07-19 11:45:10|31375.2|31235.2|31377.6|31237.6|31377.6|31237.6|31375.1|31235.1|10
1626695120000|2021-07-19 11:45:20|31378.4|31238.4|31387.5|31247.5|31387.5|31247.5|31378.4|31238.4|13
1626695130000|2021-07-19 11:45:30|31387.9|31247.9|31388.9|31248.9|31389.7|31249.7|31387.5|31247.5|13
1626695140000|2021-07-19 11:45:40|31388.7|31248.7|31389.9|31249.9|31389.9|31249.9|31387.2|31247.2|8
1626695150000|2021-07-19 11:45:50|31389.5|31249.5|31377.2|31237.2|31389.5|31249.5|31376.5|31236.5|16
1626695160000|2021-07-19 11:46:00|31376.9|31236.9|31372.7|31232.7|31376.9|31236.9|31372.1|31232.1|11
1626695170000|2021-07-19 11:46:10|31373.3|31233.3|31364.3|31224.3|31373.3|31233.3|31364.3|31224.3|17
1626695180000|2021-07-19 11:46:20|31363.5|31223.5|31356.9|31216.9|31363.5|31223.5|31355.2|31215.2|25
1626695190000|2021-07-19 11:46:30|31357|31217|31352.9|31212.9|31357|31217|31352.9|31212.9|17
1626695200000|2021-07-19 11:46:40|31352.8|31212.8|31349.7|31209.7|31352.8|31212.8|31349.2|31209.2|20
1626695210000|2021-07-19 11:46:50|31349.9|31209.9|31349.6|31209.6|31350.5|31210.5|31348.8|31208.8|20
1626695220000|2021-07-19 11:47:00|31350.1|31210.1|31349|31209|31350.8|31210.8|31349|31209|12
1626695230000|2021-07-19 11:47:10|31348.5|31208.5|31344.7|31204.7|31348.5|31208.5|31343.6|31203.6|21
1626695240000|2021-07-19 11:47:20|31344.9|31204.9|31351.8|31211.8|31351.8|31211.8|31342.6|31202.6|28
1626695250000|2021-07-19 11:47:30|31352|31212|31350.7|31210.7|31353|31213|31350.4|31210.4|23
1626695260000|2021-07-19 11:47:40|31348.4|31208.4|31330.8|31190.8|31348.4|31208.4|31330.1|31190.1|22
1626695270000|2021-07-19 11:47:50|31330.3|31190.3|31330.4|31190.4|31332.6|31192.6|31330.3|31190.3|16
1626695280000|2021-07-19 11:48:00|31330.6|31190.6|31331.1|31191.1|31331.2|31191.2|31330.3|31190.3|25
1626695290000|2021-07-19 11:48:10|31330.7|31190.7|31327.8|31187.8|31330.9|31190.9|31327.6|31187.6|20
1626695300000|2021-07-19 11:48:20|31328.1|31188.1|31329.1|31189.1|31329.1|31189.1|31328.1|31188.1|8
1626695310000|2021-07-19 11:48:30|31327.2|31187.2|31328.4|31188.4|31328.4|31188.4|31327.1|31187.1|17
1626695320000|2021-07-19 11:48:40|31330.7|31190.7|31327.6|31187.6|31330.7|31190.7|31327.5|31187.5|15
1626695330000|2021-07-19 11:48:50|31328|31188|31341.3|31201.3|31341.3|31201.3|31328|31188|15
1626695340000|2021-07-19 11:49:00|31341.9|31201.9|31331.3|31191.3|31341.9|31201.9|31331.3|31191.3|22
1626695350000|2021-07-19 11:49:10|31333.1|31193.1|31336.8|31196.8|31337|31197|31332.8|31192.8|21
1626695360000|2021-07-19 11:49:20|31337|31197|31338.7|31198.7|31339.4|31199.4|31337|31197|16
1626695370000|2021-07-19 11:49:30|31338.6|31198.6|31336.3|31196.3|31338.6|31198.6|31335.6|31195.6|15
1626695380000|2021-07-19 11:49:40|31336.9|31196.9|31336.9|31196.9|31337.6|31197.6|31336.3|31196.3|6
1626695390000|2021-07-19 11:49:50|31336.3|31196.3|31344.8|31204.8|31344.8|31204.8|31335.6|31195.6|10
1626695400000|2021-07-19 11:50:00|31345.2|31205.2|31344.3|31204.3|31345.2|31205.2|31344.3|31204.3|5
1626695410000|2021-07-19 11:50:10|31344.4|31204.4|31345.2|31205.2|31345.2|31205.2|31343.7|31203.7|7
1626695420000|2021-07-19 11:50:20|31345.1|31205.1|31345.2|31205.2|31345.2|31205.2|31343.4|31203.4|18
1626695430000|2021-07-19 11:50:30|31344.9|31204.9|31345.6|31205.6|31345.6|31205.6|31341.5|31201.5|23
1626695440000|2021-07-19 11:50:40|31346.8|31206.8|31345.8|31205.8|31347.3|31207.3|31345.7|31205.7|11
1626695450000|2021-07-19 11:50:50|31345.3|31205.3|31346.7|31206.7|31346.7|31206.7|31345.3|31205.3|8
1626695460000|2021-07-19 11:51:00|31345.6|31205.6|31339|31199|31345.8|31205.8|31339|31199|17
1626695470000|2021-07-19 11:51:10|31338.9|31198.9|31336.1|31196.1|31340.2|31200.2|31335.9|31195.9|15
1626695480000|2021-07-19 11:51:20|31333|31193|31337.3|31197.3|31337.3|31197.3|31330.9|31190.9|9
1626695490000|2021-07-19 11:51:30|31337.5|31197.5|31340.5|31200.5|31343.4|31203.4|31335.6|31195.6|23
1626695500000|2021-07-19 11:51:40|31340.4|31200.4|31335|31195|31340.5|31200.5|31332|31192|16
1626695510000|2021-07-19 11:51:50|31334.9|31194.9|31341|31201|31342.1|31202.1|31334.9|31194.9|17
1626695520000|2021-07-19 11:52:00|31342.5|31202.5|31337.8|31197.8|31342.9|31202.9|31337.7|31197.7|17
1626695530000|2021-07-19 11:52:10|31334.4|31194.4|31329.6|31189.6|31334.5|31194.5|31329.5|31189.5|6
1626695540000|2021-07-19 11:52:20|31330.1|31190.1|31330.1|31190.1|31330.1|31190.1|31330.1|31190.1|1
1626695550000|2021-07-19 11:52:30|31329.9|31189.9|31329.9|31189.9|31329.9|31189.9|31329.9|31189.9|1
1626695560000|2021-07-19 11:52:40|31328.1|31188.1|31330.5|31190.5|31330.5|31190.5|31328.1|31188.1|14
1626695570000|2021-07-19 11:52:50|31329.9|31189.9|31328.9|31188.9|31329.9|31189.9|31328.3|31188.3|21
1626695580000|2021-07-19 11:53:00|31329.3|31189.3|31322.9|31182.9|31329.3|31189.3|31319.1|31179.1|17
1626695590000|2021-07-19 11:53:10|31324.2|31184.2|31329.4|31189.4|31329.4|31189.4|31323.7|31183.7|20
1626695600000|2021-07-19 11:53:20|31327.8|31187.8|31327.6|31187.6|31329.4|31189.4|31326.5|31186.5|14
1626695610000|2021-07-19 11:53:30|31327.7|31187.7|31326.9|31186.9|31329|31189|31324.6|31184.6|22
1626695620000|2021-07-19 11:53:40|31329.4|31189.4|31329.4|31189.4|31329.4|31189.4|31327.5|31187.5|7
1626695630000|2021-07-19 11:53:50|31329.5|31189.5|31328.9|31188.9|31329.5|31189.5|31328.2|31188.2|8
1626695640000|2021-07-19 11:54:00|31328.7|31188.7|31339.5|31199.5|31339.5|31199.5|31328.5|31188.5|6
1626695650000|2021-07-19 11:54:10|31340.4|31200.4|31331.5|31191.5|31340.4|31200.4|31331.5|31191.5|21
1626695660000|2021-07-19 11:54:20|31331|31191|31332.9|31192.9|31332.9|31192.9|31330.5|31190.5|17
1626695670000|2021-07-19 11:54:30|31332.8|31192.8|31335.8|31195.8|31336|31196|31330.7|31190.7|19
1626695680000|2021-07-19 11:54:40|31333.6|31193.6|31335.8|31195.8|31335.8|31195.8|31332.6|31192.6|11
1626695690000|2021-07-19 11:54:50|31336.8|31196.8|31334.3|31194.3|31337.5|31197.5|31334.3|31194.3|6
1626695700000|2021-07-19 11:55:00|31333.3|31193.3|31334.9|31194.9|31334.9|31194.9|31331.1|31191.1|18
1626695710000|2021-07-19 11:55:10|31335.4|31195.4|31333.5|31193.5|31337.5|31197.5|31333.5|31193.5|7
1626695720000|2021-07-19 11:55:20|31335.3|31195.3|31335.3|31195.3|31335.3|31195.3|31335.3|31195.3|1
1626695730000|2021-07-19 11:55:30|31335.2|31195.2|31333.2|31193.2|31335.2|31195.2|31332.3|31192.3|16
1626695740000|2021-07-19 11:55:40|31332.3|31192.3|31323|31183|31332.3|31192.3|31322.8|31182.8|26
1626695750000|2021-07-19 11:55:50|31322.3|31182.3|31319.9|31179.9|31326|31186|31319.8|31179.8|19
1626695760000|2021-07-19 11:56:00|31322.5|31182.5|31319.5|31179.5|31324|31184|31319.5|31179.5|11
1626695770000|2021-07-19 11:56:10|31320|31180|31323.9|31183.9|31325.5|31185.5|31319.5|31179.5|16
1626695780000|2021-07-19 11:56:20|31324.1|31184.1|31331.5|31191.5|31335.4|31195.4|31324.1|31184.1|17
1626695790000|2021-07-19 11:56:30|31330.4|31190.4|31341.3|31201.3|31341.3|31201.3|31330.2|31190.2|7
1626695810000|2021-07-19 11:56:50|31341.2|31201.2|31346.9|31206.9|31346.9|31206.9|31341.2|31201.2|14
1626695820000|2021-07-19 11:57:00|31346.2|31206.2|31348.5|31208.5|31348.5|31208.5|31346.2|31206.2|15
1626695830000|2021-07-19 11:57:10|31347.9|31207.9|31348.4|31208.4|31349.1|31209.1|31346.8|31206.8|18
1626695840000|2021-07-19 11:57:20|31348.2|31208.2|31340.6|31200.6|31348.2|31208.2|31340.6|31200.6|18
1626695850000|2021-07-19 11:57:30|31339.4|31199.4|31342.1|31202.1|31343.7|31203.7|31339.4|31199.4|15
1626695860000|2021-07-19 11:57:40|31341.9|31201.9|31343.6|31203.6|31343.6|31203.6|31340.5|31200.5|17
1626695870000|2021-07-19 11:57:50|31343.5|31203.5|31344.5|31204.5|31346.1|31206.1|31343.1|31203.1|23
1626695880000|2021-07-19 11:58:00|31344.4|31204.4|31344.3|31204.3|31344.6|31204.6|31342.9|31202.9|20
1626695890000|2021-07-19 11:58:10|31344.2|31204.2|31343.3|31203.3|31344.7|31204.7|31338.6|31198.6|23
1626695900000|2021-07-19 11:58:20|31343.9|31203.9|31344|31204|31344.5|31204.5|31343.9|31203.9|3
1626695910000|2021-07-19 11:58:30|31343.6|31203.6|31343.7|31203.7|31344.3|31204.3|31342.7|31202.7|9
1626695920000|2021-07-19 11:58:40|31343.6|31203.6|31340|31200|31343.7|31203.7|31340|31200|14
1626695930000|2021-07-19 11:58:50|31340.2|31200.2|31347|31207|31356.7|31216.7|31340.2|31200.2|23
1626695940000|2021-07-19 11:59:00|31347.1|31207.1|31338.8|31198.8|31347.1|31207.1|31338|31198|14
1626695950000|2021-07-19 11:59:10|31339.2|31199.2|31337.7|31197.7|31340.6|31200.6|31335.6|31195.6|20
1626695960000|2021-07-19 11:59:20|31337.5|31197.5|31339.5|31199.5|31340.3|31200.3|31337.5|31197.5|21
1626695970000|2021-07-19 11:59:30|31340.2|31200.2|31341.2|31201.2|31341.2|31201.2|31339|31199|20
1626695980000|2021-07-19 11:59:40|31342.5|31202.5|31341.7|31201.7|31342.6|31202.6|31341.1|31201.1|23
1626695990000|2021-07-19 11:59:50|31344.4|31204.4|31342.5|31202.5|31355.3|31215.3|31342.4|31202.4|30
1626696000000|2021-07-19 12:00:00|31344.6|31204.6|31339.5|31199.5|31344.6|31204.6|31339.5|31199.5|22
1626696010000|2021-07-19 12:00:10|31335.7|31195.7|31306.8|31166.8|31335.7|31195.7|31297.4|31157.4|36
1626696020000|2021-07-19 12:00:20|31306.7|31166.7|31303|31163|31312.2|31172.2|31299.7|31159.7|33
1626696030000|2021-07-19 12:00:30|31304.8|31164.8|31296.8|31156.8|31304.8|31164.8|31296.8|31156.8|25
1626696040000|2021-07-19 12:00:40|31296.7|31156.7|31297.5|31157.5|31302.4|31162.4|31296.5|31156.5|26
1626696050000|2021-07-19 12:00:50|31297.8|31157.8|31297.9|31157.9|31298.8|31158.8|31297.5|31157.5|13
1626696060000|2021-07-19 12:01:00|31298.6|31158.6|31299.2|31159.2|31300|31160|31296.7|31156.7|25
1626696070000|2021-07-19 12:01:10|31299.4|31159.4|31307.6|31167.6|31308.4|31168.4|31299.4|31159.4|26
1626696080000|2021-07-19 12:01:20|31306.4|31166.4|31314.2|31174.2|31314.2|31174.2|31306.4|31166.4|25
1626696090000|2021-07-19 12:01:30|31314.4|31174.4|31313.5|31173.5|31318.2|31178.2|31310.1|31170.1|30
1626696100000|2021-07-19 12:01:40|31312.4|31172.4|31314.7|31174.7|31314.7|31174.7|31308.5|31168.5|17
1626696110000|2021-07-19 12:01:50|31315.3|31175.3|31316.3|31176.3|31317.2|31177.2|31315.3|31175.3|12
1626696120000|2021-07-19 12:02:00|31316.7|31176.7|31313.6|31173.6|31319|31179|31313.5|31173.5|26
1626696130000|2021-07-19 12:02:10|31316.3|31176.3|31313.2|31173.2|31317.5|31177.5|31310|31170|24
1626696140000|2021-07-19 12:02:20|31312.9|31172.9|31311.6|31171.6|31312.9|31172.9|31309.7|31169.7|10
1626696150000|2021-07-19 12:02:30|31311.7|31171.7|31308.2|31168.2|31311.9|31171.9|31308.2|31168.2|12
1626696160000|2021-07-19 12:02:40|31307.7|31167.7|31307.9|31167.9|31307.9|31167.9|31307.7|31167.7|2
1626696170000|2021-07-19 12:02:50|31308|31168|31310.7|31170.7|31310.7|31170.7|31308|31168|7
1626696180000|2021-07-19 12:03:00|31309.6|31169.6|31309.6|31169.6|31309.6|31169.6|31309.6|31169.6|1
1626696190000|2021-07-19 12:03:10|31310.3|31170.3|31312.9|31172.9|31317.1|31177.1|31310.3|31170.3|17
1626696200000|2021-07-19 12:03:20|31313|31173|31315.1|31175.1|31315.1|31175.1|31313|31173|3
1626696210000|2021-07-19 12:03:30|31315.2|31175.2|31319.6|31179.6|31319.6|31179.6|31314.5|31174.5|8
1626696220000|2021-07-19 12:03:40|31320|31180|31321.5|31181.5|31323.1|31183.1|31319.2|31179.2|22
1626696230000|2021-07-19 12:03:50|31320.3|31180.3|31321.3|31181.3|31321.3|31181.3|31320.2|31180.2|5
1626696240000|2021-07-19 12:04:00|31321.4|31181.4|31322.8|31182.8|31322.8|31182.8|31321.4|31181.4|2
1626696250000|2021-07-19 12:04:10|31322.4|31182.4|31326|31186|31330|31190|31317.2|31177.2|8
1626696260000|2021-07-19 12:04:20|31325.8|31185.8|31321.3|31181.3|31325.8|31185.8|31320.4|31180.4|8
1626696270000|2021-07-19 12:04:30|31321.8|31181.8|31324.2|31184.2|31324.2|31184.2|31321.3|31181.3|9
1626696280000|2021-07-19 12:04:40|31322.4|31182.4|31322.2|31182.2|31324.6|31184.6|31321.3|31181.3|13
1626696290000|2021-07-19 12:04:50|31323.2|31183.2|31329.3|31189.3|31329.3|31189.3|31323.2|31183.2|13
1626696300000|2021-07-19 12:05:00|31328.3|31188.3|31325.8|31185.8|31329.6|31189.6|31321.7|31181.7|12
1626696310000|2021-07-19 12:05:10|31325|31185|31337.7|31197.7|31337.7|31197.7|31322.1|31182.1|18
1626696320000|2021-07-19 12:05:20|31338.5|31198.5|31351.3|31211.3|31351.9|31211.9|31337.3|31197.3|22
1626696330000|2021-07-19 12:05:30|31350.8|31210.8|31358.4|31218.4|31358.4|31218.4|31350.3|31210.3|13
1626696340000|2021-07-19 12:05:40|31361.4|31221.4|31367.3|31227.3|31368.5|31228.5|31361.4|31221.4|22
1626696350000|2021-07-19 12:05:50|31368.9|31228.9|31364|31224|31368.9|31228.9|31363.9|31223.9|13
1626696360000|2021-07-19 12:06:00|31364.1|31224.1|31363|31223|31364.1|31224.1|31362.5|31222.5|8
1626696370000|2021-07-19 12:06:10|31363.2|31223.2|31372.2|31232.2|31372.9|31232.9|31362.2|31222.2|13
1626696380000|2021-07-19 12:06:20|31372.7|31232.7|31386.1|31246.1|31388.9|31248.9|31371.3|31231.3|20
1626696390000|2021-07-19 12:06:30|31385.7|31245.7|31428|31288|31428.5|31288.5|31385.7|31245.7|35
1626696400000|2021-07-19 12:06:40|31426.8|31286.8|31429.7|31289.7|31429.7|31289.7|31407.5|31267.5|31
1626696410000|2021-07-19 12:06:50|31429.8|31289.8|31430.6|31290.6|31430.7|31290.7|31429.3|31289.3|12
1626696420000|2021-07-19 12:07:00|31429.8|31289.8|31413.9|31273.9|31431.5|31291.5|31413.9|31273.9|31
1626696430000|2021-07-19 12:07:10|31414.7|31274.7|31421.1|31281.1|31425.7|31285.7|31413.5|31273.5|29
1626696440000|2021-07-19 12:07:20|31421.9|31281.9|31412.4|31272.4|31423.2|31283.2|31408.8|31268.8|36
1626696450000|2021-07-19 12:07:30|31412.3|31272.3|31401.5|31261.5|31413.9|31273.9|31399.8|31259.8|29
1626696460000|2021-07-19 12:07:40|31401.7|31261.7|31403|31263|31404.5|31264.5|31401.7|31261.7|12
1626696470000|2021-07-19 12:07:50|31402.8|31262.8|31409.2|31269.2|31409.2|31269.2|31397.3|31257.3|20
1626696480000|2021-07-19 12:08:00|31405.9|31265.9|31410.5|31270.5|31410.8|31270.8|31402.4|31262.4|14
1626696490000|2021-07-19 12:08:10|31408.2|31268.2|31400.1|31260.1|31408.2|31268.2|31399.5|31259.5|15
1626696500000|2021-07-19 12:08:20|31401.3|31261.3|31399.7|31259.7|31401.3|31261.3|31399|31259|13
1626696510000|2021-07-19 12:08:30|31400|31260|31393.7|31253.7|31400.8|31260.8|31389.6|31249.6|18
1626696520000|2021-07-19 12:08:40|31394.6|31254.6|31385.7|31245.7|31394.6|31254.6|31383.8|31243.8|24
1626696530000|2021-07-19 12:08:50|31390.8|31250.8|31383|31243|31390.8|31250.8|31383|31243|13
1626696540000|2021-07-19 12:09:00|31382.8|31242.8|31379.1|31239.1|31383|31243|31378|31238|24
1626696550000|2021-07-19 12:09:10|31379.2|31239.2|31375.3|31235.3|31381.4|31241.4|31373.8|31233.8|16
1626696560000|2021-07-19 12:09:20|31373.4|31233.4|31373.2|31233.2|31378.9|31238.9|31371.5|31231.5|26
1626696570000|2021-07-19 12:09:30|31373.9|31233.9|31382.8|31242.8|31386.6|31246.6|31373.9|31233.9|24
1626696580000|2021-07-19 12:09:40|31382.6|31242.6|31381.2|31241.2|31384|31244|31381.2|31241.2|22
1626696590000|2021-07-19 12:09:50|31380.7|31240.7|31385.7|31245.7|31387.8|31247.8|31380.5|31240.5|11
1626696600000|2021-07-19 12:10:00|31385.6|31245.6|31386.4|31246.4|31387|31247|31383.8|31243.8|6
1626696610000|2021-07-19 12:10:10|31387|31247|31378|31238|31387|31247|31377.9|31237.9|16
1626696620000|2021-07-19 12:10:20|31377.9|31237.9|31373.3|31233.3|31377.9|31237.9|31373.2|31233.2|15
1626696630000|2021-07-19 12:10:30|31375|31235|31368.8|31228.8|31377.3|31237.3|31368.8|31228.8|6
1626696640000|2021-07-19 12:10:40|31369|31229|31372.2|31232.2|31375|31235|31369|31229|14
1626696650000|2021-07-19 12:10:50|31372.3|31232.3|31371.5|31231.5|31372.4|31232.4|31367.1|31227.1|15
1626696660000|2021-07-19 12:11:00|31372.2|31232.2|31369|31229|31374.9|31234.9|31368.8|31228.8|14
1626696670000|2021-07-19 12:11:10|31368.9|31228.9|31364.1|31224.1|31369|31229|31364.1|31224.1|19
1626696680000|2021-07-19 12:11:20|31364|31224|31365.4|31225.4|31365.8|31225.8|31364|31224|7
1626696690000|2021-07-19 12:11:30|31365|31225|31365.2|31225.2|31365.6|31225.6|31364.6|31224.6|11
1626696700000|2021-07-19 12:11:40|31365.4|31225.4|31360.5|31220.5|31370|31230|31360.5|31220.5|15
1626696710000|2021-07-19 12:11:50|31364.8|31224.8|31368.9|31228.9|31368.9|31228.9|31364.1|31224.1|10
1626696720000|2021-07-19 12:12:00|31370|31230|31367.8|31227.8|31370|31230|31367.7|31227.7|8
1626696730000|2021-07-19 12:12:10|31367.6|31227.6|31366.4|31226.4|31368.2|31228.2|31366.2|31226.2|17
1626696740000|2021-07-19 12:12:20|31366.1|31226.1|31363.8|31223.8|31366.1|31226.1|31358.8|31218.8|15
1626696750000|2021-07-19 12:12:30|31370.1|31230.1|31371|31231|31375.4|31235.4|31363.8|31223.8|16
1626696760000|2021-07-19 12:12:40|31373.2|31233.2|31371.9|31231.9|31373.2|31233.2|31371.5|31231.5|3
1626696770000|2021-07-19 12:12:50|31373.1|31233.1|31365.5|31225.5|31378.7|31238.7|31364.6|31224.6|17
1626696780000|2021-07-19 12:13:00|31363.6|31223.6|31357.9|31217.9|31364.4|31224.4|31357.9|31217.9|7
1626696790000|2021-07-19 12:13:10|31357.6|31217.6|31351.3|31211.3|31364|31224|31349.8|31209.8|15
1626696800000|2021-07-19 12:13:20|31351.5|31211.5|31349.5|31209.5|31353.6|31213.6|31349.5|31209.5|11
1626696810000|2021-07-19 12:13:30|31348.3|31208.3|31344.7|31204.7|31348.3|31208.3|31341.7|31201.7|13
1626696820000|2021-07-19 12:13:40|31345.1|31205.1|31345.6|31205.6|31349.2|31209.2|31345|31205|18
1626696830000|2021-07-19 12:13:50|31348.3|31208.3|31345.5|31205.5|31348.3|31208.3|31344.8|31204.8|10
1626696840000|2021-07-19 12:14:00|31342.6|31202.6|31344.5|31204.5|31345|31205|31341.2|31201.2|10
1626696850000|2021-07-19 12:14:10|31343.4|31203.4|31345|31205|31345|31205|31340.8|31200.8|21
1626696860000|2021-07-19 12:14:20|31344|31204|31345.3|31205.3|31348|31208|31343.1|31203.1|22
1626696870000|2021-07-19 12:14:30|31345.5|31205.5|31345.3|31205.3|31346.1|31206.1|31343.1|31203.1|13
1626696880000|2021-07-19 12:14:40|31343.1|31203.1|31345.9|31205.9|31346.3|31206.3|31343.1|31203.1|8
1626696890000|2021-07-19 12:14:50|31346.1|31206.1|31354.2|31214.2|31356.8|31216.8|31346.1|31206.1|10
1626696900000|2021-07-19 12:15:00|31353.9|31213.9|31347.3|31207.3|31355.5|31215.5|31347.3|31207.3|27
1626696910000|2021-07-19 12:15:10|31347.1|31207.1|31340.7|31200.7|31347.1|31207.1|31340.4|31200.4|10
1626696920000|2021-07-19 12:15:20|31339.7|31199.7|31340.4|31200.4|31341.8|31201.8|31339.7|31199.7|16
1626696930000|2021-07-19 12:15:30|31339.1|31199.1|31329.9|31189.9|31339.1|31199.1|31329.2|31189.2|25
1626696940000|2021-07-19 12:15:40|31330.1|31190.1|31301.9|31161.9|31335|31195|31301.9|31161.9|25
1626696950000|2021-07-19 12:15:50|31302.1|31162.1|31290.8|31150.8|31302.1|31162.1|31290.8|31150.8|20
1626696960000|2021-07-19 12:16:00|31291.6|31151.6|31290.6|31150.6|31291.6|31151.6|31283|31143|32
1626696970000|2021-07-19 12:16:10|31292.1|31152.1|31288.8|31148.8|31293.5|31153.5|31286.9|31146.9|22
1626696980000|2021-07-19 12:16:20|31288.7|31148.7|31280.3|31140.3|31289.2|31149.2|31279|31139|18
1626696990000|2021-07-19 12:16:30|31271|31131|31285.4|31145.4|31285.7|31145.7|31268.4|31128.4|27
1626697000000|2021-07-19 12:16:40|31284|31144|31263.4|31123.4|31284|31144|31258.1|31118.1|30
1626697010000|2021-07-19 12:16:50|31265.6|31125.6|31280.1|31140.1|31284.4|31144.4|31265.6|31125.6|30
1626697020000|2021-07-19 12:17:00|31282.1|31142.1|31301|31161|31301.7|31161.7|31282|31142|24
1626697030000|2021-07-19 12:17:10|31300.5|31160.5|31294.9|31154.9|31302.9|31162.9|31293.5|31153.5|17
1626697040000|2021-07-19 12:17:20|31294.4|31154.4|31288|31148|31294.4|31154.4|31285|31145|20
1626697050000|2021-07-19 12:17:30|31288.1|31148.1|31295.2|31155.2|31295.4|31155.4|31287.2|31147.2|20
1626697060000|2021-07-19 12:17:40|31294.2|31154.2|31295.3|31155.3|31298.3|31158.3|31294.2|31154.2|19
1626697070000|2021-07-19 12:17:50|31295.1|31155.1|31296.7|31156.7|31298.1|31158.1|31295.1|31155.1|17
1626697080000|2021-07-19 12:18:00|31296.1|31156.1|31279.2|31139.2|31297.2|31157.2|31279.2|31139.2|23
1626697090000|2021-07-19 12:18:10|31279.6|31139.6|31269.2|31129.2|31280|31140|31268.4|31128.4|16
1626697100000|2021-07-19 12:18:20|31269.1|31129.1|31278.6|31138.6|31279.4|31139.4|31269.1|31129.1|18
1626697110000|2021-07-19 12:18:30|31276.2|31136.2|31285.4|31145.4|31288|31148|31276.2|31136.2|21
1626697120000|2021-07-19 12:18:40|31285.5|31145.5|31299.3|31159.3|31299.3|31159.3|31283.8|31143.8|21
1626697130000|2021-07-19 12:18:50|31296.9|31156.9|31294|31154|31299.3|31159.3|31292.9|31152.9|7
1626697140000|2021-07-19 12:19:00|31292.9|31152.9|31296.1|31156.1|31296.5|31156.5|31291.9|31151.9|11
1626697150000|2021-07-19 12:19:10|31297.8|31157.8|31290.3|31150.3|31298.9|31158.9|31290.3|31150.3|9
1626697160000|2021-07-19 12:19:20|31291|31151|31294.6|31154.6|31297.8|31157.8|31290|31150|13
1626697170000|2021-07-19 12:19:30|31296|31156|31296.4|31156.4|31297.5|31157.5|31295|31155|12
1626697180000|2021-07-19 12:19:40|31293.1|31153.1|31311.4|31171.4|31311.4|31171.4|31293.1|31153.1|12
1626697190000|2021-07-19 12:19:50|31311.6|31171.6|31323.5|31183.5|31327.2|31187.2|31311.6|31171.6|28
1626697200000|2021-07-19 12:20:00|31323.4|31183.4|31312.8|31172.8|31325.7|31185.7|31312.8|31172.8|18
1626697210000|2021-07-19 12:20:10|31314.5|31174.5|31312.6|31172.6|31319|31179|31309.3|31169.3|25
1626697220000|2021-07-19 12:20:20|31312.4|31172.4|31298.3|31158.3|31312.4|31172.4|31297.4|31157.4|33
1626697230000|2021-07-19 12:20:30|31298.4|31158.4|31302.6|31162.6|31302.6|31162.6|31294.9|31154.9|16
1626697240000|2021-07-19 12:20:40|31301.6|31161.6|31301.7|31161.7|31302.5|31162.5|31299.1|31159.1|11
1626697250000|2021-07-19 12:20:50|31303.1|31163.1|31318|31178|31319.6|31179.6|31302.6|31162.6|28
1626697260000|2021-07-19 12:21:00|31318.5|31178.5|31308.4|31168.4|31321.1|31181.1|31308.4|31168.4|23
1626697270000|2021-07-19 12:21:10|31307.9|31167.9|31322.6|31182.6|31322.6|31182.6|31307.6|31167.6|30
1626697280000|2021-07-19 12:21:20|31321.4|31181.4|31336.7|31196.7|31336.7|31196.7|31321.4|31181.4|16
1626697290000|2021-07-19 12:21:30|31337.4|31197.4|31344.7|31204.7|31345.6|31205.6|31337.4|31197.4|14
1626697300000|2021-07-19 12:21:40|31343.8|31203.8|31344.8|31204.8|31345.1|31205.1|31342.6|31202.6|7
1626697310000|2021-07-19 12:21:50|31345.4|31205.4|31344.7|31204.7|31345.8|31205.8|31344.2|31204.2|12
1626697320000|2021-07-19 12:22:00|31344.8|31204.8|31334.7|31194.7|31344.8|31204.8|31333.4|31193.4|20
1626697330000|2021-07-19 12:22:10|31335|31195|31335.4|31195.4|31338.6|31198.6|31334.4|31194.4|25
1626697340000|2021-07-19 12:22:20|31335.5|31195.5|31331.3|31191.3|31335.5|31195.5|31328.6|31188.6|24
1626697350000|2021-07-19 12:22:30|31329.9|31189.9|31325.9|31185.9|31329.9|31189.9|31325|31185|29
1626697360000|2021-07-19 12:22:40|31326.7|31186.7|31326.1|31186.1|31328.8|31188.8|31323.4|31183.4|24
1626697370000|2021-07-19 12:22:50|31325.8|31185.8|31321.8|31181.8|31326.4|31186.4|31321.8|31181.8|9
1626697380000|2021-07-19 12:23:00|31322.8|31182.8|31321.9|31181.9|31323.2|31183.2|31321.3|31181.3|11
1626697390000|2021-07-19 12:23:10|31321.5|31181.5|31308|31168|31322.2|31182.2|31301.8|31161.8|28
1626697400000|2021-07-19 12:23:20|31310.3|31170.3|31309|31169|31311.6|31171.6|31307.8|31167.8|16
1626697410000|2021-07-19 12:23:30|31308.2|31168.2|31307.1|31167.1|31309.2|31169.2|31306.4|31166.4|10
1626697420000|2021-07-19 12:23:40|31307|31167|31310.9|31170.9|31310.9|31170.9|31305.6|31165.6|15
1626697430000|2021-07-19 12:23:50|31312.3|31172.3|31313|31173|31314.7|31174.7|31307.6|31167.6|15
1626697440000|2021-07-19 12:24:00|31312.9|31172.9|31314.6|31174.6|31315.9|31175.9|31312.9|31172.9|26
1626697450000|2021-07-19 12:24:10|31314.4|31174.4|31312.1|31172.1|31314.4|31174.4|31308.7|31168.7|22
1626697460000|2021-07-19 12:24:20|31312.3|31172.3|31310|31170|31312.3|31172.3|31301.8|31161.8|12
1626697470000|2021-07-19 12:24:30|31307.4|31167.4|31317.1|31177.1|31317.1|31177.1|31301.9|31161.9|9
1626697480000|2021-07-19 12:24:40|31316|31176|31327|31187|31330.8|31190.8|31316|31176|13
1626697490000|2021-07-19 12:24:50|31328.3|31188.3|31308.6|31168.6|31328.3|31188.3|31308.6|31168.6|23
1626697500000|2021-07-19 12:25:00|31308.4|31168.4|31301.6|31161.6|31312.5|31172.5|31300.6|31160.6|28
1626697510000|2021-07-19 12:25:10|31301.8|31161.8|31306.1|31166.1|31306.7|31166.7|31301.8|31161.8|24
1626697520000|2021-07-19 12:25:20|31306.6|31166.6|31305.7|31165.7|31308.1|31168.1|31305.3|31165.3|25
1626697530000|2021-07-19 12:25:30|31305.6|31165.6|31306.6|31166.6|31308.6|31168.6|31305.6|31165.6|15
1626697540000|2021-07-19 12:25:40|31307.6|31167.6|31298.2|31158.2|31307.6|31167.6|31297.6|31157.6|21
1626697550000|2021-07-19 12:25:50|31298.5|31158.5|31297.4|31157.4|31298.5|31158.5|31290.7|31150.7|31
1626697560000|2021-07-19 12:26:00|31298|31158|31294.2|31154.2|31299.4|31159.4|31293.7|31153.7|27
1626697570000|2021-07-19 12:26:10|31296.4|31156.4|31295.5|31155.5|31296.8|31156.8|31295.4|31155.4|5
1626697580000|2021-07-19 12:26:20|31289.6|31149.6|31294.6|31154.6|31294.6|31154.6|31288.1|31148.1|6
1626697590000|2021-07-19 12:26:30|31296.3|31156.3|31304.6|31164.6|31305.6|31165.6|31295.2|31155.2|17
1626697600000|2021-07-19 12:26:40|31304.4|31164.4|31295.6|31155.6|31305.2|31165.2|31294.3|31154.3|26
1626697610000|2021-07-19 12:26:50|31295.7|31155.7|31295.5|31155.5|31298.2|31158.2|31295.2|31155.2|28
1626697620000|2021-07-19 12:27:00|31296.7|31156.7|31294.9|31154.9|31296.7|31156.7|31293.3|31153.3|29
1626697630000|2021-07-19 12:27:10|31294.6|31154.6|31301.7|31161.7|31301.7|31161.7|31294.1|31154.1|25
1626697640000|2021-07-19 12:27:20|31301.6|31161.6|31298.6|31158.6|31301.7|31161.7|31298.6|31158.6|15
1626697650000|2021-07-19 12:27:30|31299.6|31159.6|31292|31152|31299.6|31159.6|31292|31152|14
1626697660000|2021-07-19 12:27:40|31292.6|31152.6|31298.6|31158.6|31298.6|31158.6|31290.4|31150.4|19
1626697670000|2021-07-19 12:27:50|31295.6|31155.6|31300.1|31160.1|31300.1|31160.1|31295|31155|13
1626697680000|2021-07-19 12:28:00|31302|31162|31297.7|31157.7|31302|31162|31296.7|31156.7|9
1626697690000|2021-07-19 12:28:10|31298.6|31158.6|31308.5|31168.5|31308.5|31168.5|31298.6|31158.6|12
1626697700000|2021-07-19 12:28:20|31308.8|31168.8|31316.7|31176.7|31317|31177|31308.8|31168.8|25
1626697710000|2021-07-19 12:28:30|31316.8|31176.8|31315.4|31175.4|31317.5|31177.5|31312.7|31172.7|13
1626697720000|2021-07-19 12:28:40|31315.3|31175.3|31324.2|31184.2|31324.2|31184.2|31315.3|31175.3|15
1626697730000|2021-07-19 12:28:50|31324.1|31184.1|31310.1|31170.1|31327.5|31187.5|31310.1|31170.1|21
1626697740000|2021-07-19 12:29:00|31310.7|31170.7|31306.4|31166.4|31312.8|31172.8|31306.4|31166.4|24
1626697750000|2021-07-19 12:29:10|31308.1|31168.1|31304.8|31164.8|31308.5|31168.5|31302.6|31162.6|30
1626697760000|2021-07-19 12:29:20|31305.6|31165.6|31302.2|31162.2|31305.6|31165.6|31302.2|31162.2|11
1626697770000|2021-07-19 12:29:30|31301.6|31161.6|31303|31163|31303.5|31163.5|31301.6|31161.6|13
1626697780000|2021-07-19 12:29:40|31302.9|31162.9|31302.9|31162.9|31305.2|31165.2|31301.7|31161.7|20
1626697790000|2021-07-19 12:29:50|31303|31163|31304|31164|31305.5|31165.5|31302.9|31162.9|15
1626697800000|2021-07-19 12:30:00|31303.6|31163.6|31272.5|31132.5|31303.6|31163.6|31271.7|31131.7|26
1626697810000|2021-07-19 12:30:10|31271|31131|31277.8|31137.8|31277.8|31137.8|31261.5|31121.5|36
1626697820000|2021-07-19 12:30:20|31278.9|31138.9|31276.8|31136.8|31279.2|31139.2|31274.5|31134.5|28
1626697830000|2021-07-19 12:30:30|31275.6|31135.6|31277.6|31137.6|31278.3|31138.3|31272.4|31132.4|23
1626697840000|2021-07-19 12:30:40|31277.9|31137.9|31279.8|31139.8|31279.8|31139.8|31259.3|31119.3|29
1626697850000|2021-07-19 12:30:50|31279.4|31139.4|31267.1|31127.1|31279.4|31139.4|31265.8|31125.8|21
1626697860000|2021-07-19 12:31:00|31266.7|31126.7|31231.7|31091.7|31266.9|31126.9|31229.5|31089.5|29
1626697870000|2021-07-19 12:31:10|31228.5|31088.5|31176.1|31036.1|31232.5|31092.5|31176.1|31036.1|40
1626697880000|2021-07-19 12:31:20|31187.7|31047.7|31221.9|31081.9|31226.5|31086.5|31186.6|31046.6|35
1626697890000|2021-07-19 12:31:30|31222|31082|31215.9|31075.9|31231.1|31091.1|31215.7|31075.7|29
1626697900000|2021-07-19 12:31:40|31218.2|31078.2|31219|31079|31222.4|31082.4|31215.7|31075.7|29
1626697910000|2021-07-19 12:31:50|31216.1|31076.1|31210.6|31070.6|31225.8|31085.8|31198.6|31058.6|29
1626697920000|2021-07-19 12:32:00|31212|31072|31218.9|31078.9|31225.4|31085.4|31193.5|31053.5|38
1626697930000|2021-07-19 12:32:10|31215.9|31075.9|31213.2|31073.2|31215.9|31075.9|31188.7|31048.7|36
1626697940000|2021-07-19 12:32:20|31213|31073|31194.1|31054.1|31213|31073|31184|31044|34
1626697950000|2021-07-19 12:32:30|31197.8|31057.8|31190.2|31050.2|31204.6|31064.6|31190.2|31050.2|25
1626697960000|2021-07-19 12:32:40|31190.3|31050.3|31184.7|31044.7|31196.2|31056.2|31178.1|31038.1|33
1626697970000|2021-07-19 12:32:50|31184.6|31044.6|31190.7|31050.7|31190.7|31050.7|31174.5|31034.5|36
1626697980000|2021-07-19 12:33:00|31191.6|31051.6|31212|31072|31212|31072|31191.6|31051.6|34
1626697990000|2021-07-19 12:33:10|31212.2|31072.2|31219|31079|31219|31079|31208.9|31068.9|25
1626698000000|2021-07-19 12:33:20|31220.7|31080.7|31225.3|31085.3|31228.2|31088.2|31219.1|31079.1|12
1626698010000|2021-07-19 12:33:30|31223.9|31083.9|31211.1|31071.1|31225.2|31085.2|31211.1|31071.1|13
1626698020000|2021-07-19 12:33:40|31209.5|31069.5|31196.4|31056.4|31210.5|31070.5|31196.4|31056.4|23
1626698030000|2021-07-19 12:33:50|31199.2|31059.2|31189.1|31049.1|31204.4|31064.4|31186.9|31046.9|27
1626698040000|2021-07-19 12:34:00|31188.1|31048.1|31186.5|31046.5|31190.7|31050.7|31185.2|31045.2|22
1626698050000|2021-07-19 12:34:10|31185.6|31045.6|31191.6|31051.6|31199.8|31059.8|31183.4|31043.4|26
1626698060000|2021-07-19 12:34:20|31190|31050|31179.1|31039.1|31191.6|31051.6|31177.7|31037.7|33
1626698070000|2021-07-19 12:34:30|31179|31039|31183.1|31043.1|31183.9|31043.9|31179|31039|27
1626698080000|2021-07-19 12:34:40|31181.7|31041.7|31183.2|31043.2|31185|31045|31179.7|31039.7|30
1626698090000|2021-07-19 12:34:50|31191.5|31051.5|31058.7|30918.7|31191.5|31051.5|31058.7|30918.7|38
1626698100000|2021-07-19 12:35:00|31065.2|30925.2|30946|30806|31070.5|30930.5|30939.2|30799.2|38
1626698110000|2021-07-19 12:35:10|30939.9|30799.9|30901.9|30761.9|30946.9|30806.9|30896.3|30756.3|38
1626698120000|2021-07-19 12:35:20|30893.4|30753.4|30849|30709|30902.6|30762.6|30834.3|30694.3|39
1626698130000|2021-07-19 12:35:30|30848.2|30708.2|30871|30731|30873.8|30733.8|30806|30666|38
1626698140000|2021-07-19 12:35:40|30858.6|30718.6|30896.2|30756.2|30896.9|30756.9|30858.6|30718.6|35
1626698150000|2021-07-19 12:35:50|30901|30761|30875.4|30735.4|30901|30761|30862.5|30722.5|36
1626698160000|2021-07-19 12:36:00|30874.1|30734.1|30892.4|30752.4|30917|30777|30874.1|30734.1|34
1626698170000|2021-07-19 12:36:10|30895.2|30755.2|30912.8|30772.8|30926.4|30786.4|30895.2|30755.2|31
1626698180000|2021-07-19 12:36:20|30905.2|30765.2|30921.6|30781.6|30924.9|30784.9|30901.4|30761.4|34
1626698190000|2021-07-19 12:36:30|30920.8|30780.8|30914.4|30774.4|30926.5|30786.5|30900.7|30760.7|39
1626698200000|2021-07-19 12:36:40|30917.2|30777.2|30881|30741|30917.2|30777.2|30878.3|30738.3|31
1626698210000|2021-07-19 12:36:50|30879.4|30739.4|30828.3|30688.3|30879.4|30739.4|30826.8|30686.8|35
1626698220000|2021-07-19 12:37:00|30827.2|30687.2|30807.8|30667.8|30827.2|30687.2|30799|30659|39
1626698230000|2021-07-19 12:37:10|30806.6|30666.6|30820.7|30680.7|30820.7|30680.7|30792.7|30652.7|37
1626698240000|2021-07-19 12:37:20|30820.8|30680.8|30807|30667|30820.8|30680.8|30799.2|30659.2|33
1626698250000|2021-07-19 12:37:30|30807.2|30667.2|30834.1|30694.1|30838|30698|30805.4|30665.4|35
1626698260000|2021-07-19 12:37:40|30836.8|30696.8|30822.7|30682.7|30845.2|30705.2|30822.7|30682.7|35
1626698270000|2021-07-19 12:37:50|30822.6|30682.6|30832.1|30692.1|30837|30697|30819.5|30679.5|38
1626698280000|2021-07-19 12:38:00|30834.3|30694.3|30804.9|30664.9|30834.3|30694.3|30785.8|30645.8|38
1626698290000|2021-07-19 12:38:10|30803|30663|30801.5|30661.5|30811.4|30671.4|30796|30656|38
1626698300000|2021-07-19 12:38:20|30801.2|30661.2|30768.2|30628.2|30805.7|30665.7|30766.8|30626.8|38
1626698310000|2021-07-19 12:38:30|30767.6|30627.6|30766.9|30626.9|30782|30642|30765.1|30625.1|36
1626698320000|2021-07-19 12:38:40|30766.5|30626.5|30796.7|30656.7|30796.7|30656.7|30764.8|30624.8|38
1626698330000|2021-07-19 12:38:50|30797.9|30657.9|30777.7|30637.7|30799.1|30659.1|30764.1|30624.1|37
1626698340000|2021-07-19 12:39:00|30778.7|30638.7|30824.8|30684.8|30828.1|30688.1|30778.7|30638.7|38
1626698350000|2021-07-19 12:39:10|30824.4|30684.4|30838.3|30698.3|30839.7|30699.7|30815.2|30675.2|39
1626698360000|2021-07-19 12:39:20|30839.7|30699.7|30895.8|30755.8|30901.6|30761.6|30839.5|30699.5|36
1626698370000|2021-07-19 12:39:30|30881|30741|30905.1|30765.1|30912.4|30772.4|30873.7|30733.7|37
1626698380000|2021-07-19 12:39:40|30897.4|30757.4|30913|30773|30917.3|30777.3|30894.4|30754.4|37
1626698390000|2021-07-19 12:39:50|30908.6|30768.6|30920.8|30780.8|30927.9|30787.9|30899.7|30759.7|37
1626698400000|2021-07-19 12:40:00|30915.9|30775.9|30887.6|30747.6|30917.6|30777.6|30885.6|30745.6|38
1626698410000|2021-07-19 12:40:10|30884.2|30744.2|30851.7|30711.7|30885.1|30745.1|30850.8|30710.8|35
1626698420000|2021-07-19 12:40:20|30850|30710|30881.2|30741.2|30881.2|30741.2|30849|30709|36
1626698430000|2021-07-19 12:40:30|30881.1|30741.1|30861.1|30721.1|30882.6|30742.6|30860.1|30720.1|39
1626698440000|2021-07-19 12:40:40|30862.5|30722.5|30880|30740|30880|30740|30862.5|30722.5|37
1626698450000|2021-07-19 12:40:50|30882.4|30742.4|30892.9|30752.9|30901.4|30761.4|30882.4|30742.4|39
1626698460000|2021-07-19 12:41:00|30892.5|30752.5|30858.5|30718.5|30892.9|30752.9|30857.9|30717.9|31
1626698470000|2021-07-19 12:41:10|30859.4|30719.4|30864|30724|30872.7|30732.7|30857.7|30717.7|21
1626698480000|2021-07-19 12:41:20|30863.9|30723.9|30875.1|30735.1|30875.1|30735.1|30859.6|30719.6|33
1626698490000|2021-07-19 12:41:30|30874.1|30734.1|30866.8|30726.8|30874.1|30734.1|30864.4|30724.4|30
1626698500000|2021-07-19 12:41:40|30866.7|30726.7|30865.7|30725.7|30866.9|30726.9|30859.9|30719.9|20
1626698510000|2021-07-19 12:41:50|30865.2|30725.2|30862.8|30722.8|30874.3|30734.3|30862.8|30722.8|21
1626698520000|2021-07-19 12:42:00|30862.4|30722.4|30881.1|30741.1|30881.1|30741.1|30860.2|30720.2|15
1626698530000|2021-07-19 12:42:10|30883.1|30743.1|30884|30744|30884|30744|30870.1|30730.1|27
1626698540000|2021-07-19 12:42:20|30884.6|30744.6|30897.9|30757.9|30900.1|30760.1|30884.6|30744.6|26
1626698550000|2021-07-19 12:42:30|30897.2|30757.2|30916.6|30776.6|30916.6|30776.6|30896.7|30756.7|34
1626698560000|2021-07-19 12:42:40|30916.3|30776.3|30925|30785|30925.1|30785.1|30914.6|30774.6|32
1626698570000|2021-07-19 12:42:50|30925.1|30785.1|30883.9|30743.9|30926|30786|30883.9|30743.9|37
1626698580000|2021-07-19 12:43:00|30885.7|30745.7|30872.1|30732.1|30887.6|30747.6|30871.5|30731.5|34
1626698590000|2021-07-19 12:43:10|30872|30732|30893.5|30753.5|30899.6|30759.6|30872|30732|32
1626698600000|2021-07-19 12:43:20|30893.3|30753.3|30893.6|30753.6|30899.9|30759.9|30893.3|30753.3|29
1626698610000|2021-07-19 12:43:30|30891.8|30751.8|30896.4|30756.4|30896.4|30756.4|30888.1|30748.1|13
1626698620000|2021-07-19 12:43:40|30896.2|30756.2|30890.5|30750.5|30903.9|30763.9|30890.5|30750.5|22
1626698630000|2021-07-19 12:43:50|30889.5|30749.5|30892.9|30752.9|30897.4|30757.4|30889.1|30749.1|24
1626698640000|2021-07-19 12:44:00|30894.1|30754.1|30897.9|30757.9|30897.9|30757.9|30886.4|30746.4|13
1626698650000|2021-07-19 12:44:10|30897.5|30757.5|30900.1|30760.1|30900.1|30760.1|30892.9|30752.9|12
1626698660000|2021-07-19 12:44:20|30893.8|30753.8|30890.4|30750.4|30901.5|30761.5|30890.2|30750.2|22
1626698670000|2021-07-19 12:44:30|30888.2|30748.2|30896.9|30756.9|30896.9|30756.9|30885.5|30745.5|23
1626698680000|2021-07-19 12:44:40|30896.8|30756.8|30895.8|30755.8|30897.6|30757.6|30895.4|30755.4|16
1626698690000|2021-07-19 12:44:50|30895|30755|30892|30752|30901.6|30761.6|30888.9|30748.9|35
1626698700000|2021-07-19 12:45:00|30891.6|30751.6|30855.8|30715.8|30891.6|30751.6|30850.5|30710.5|29
1626698710000|2021-07-19 12:45:10|30859.3|30719.3|30880.7|30740.7|30880.7|30740.7|30859.3|30719.3|32
1626698720000|2021-07-19 12:45:20|30885.9|30745.9|30886.3|30746.3|30890|30750|30883.5|30743.5|32
1626698730000|2021-07-19 12:45:30|30884.3|30744.3|30870.6|30730.6|30890.2|30750.2|30867.5|30727.5|28
1626698740000|2021-07-19 12:45:40|30863|30723|30854.9|30714.9|30867.4|30727.4|30853.9|30713.9|22
1626698750000|2021-07-19 12:45:50|30855.2|30715.2|30848.2|30708.2|30855.2|30715.2|30838.6|30698.6|29
1626698760000|2021-07-19 12:46:00|30848.3|30708.3|30840|30700|30848.3|30708.3|30837.5|30697.5|33
1626698770000|2021-07-19 12:46:10|30839.9|30699.9|30801.1|30661.1|30844.8|30704.8|30801.1|30661.1|27
1626698780000|2021-07-19 12:46:20|30801.2|30661.2|30837.3|30697.3|30837.9|30697.9|30801.2|30661.2|35
1626698790000|2021-07-19 12:46:30|30835.9|30695.9|30843.4|30703.4|30843.4|30703.4|30835.9|30695.9|28
1626698800000|2021-07-19 12:46:40|30843.3|30703.3|30836.4|30696.4|30843.3|30703.3|30830.6|30690.6|28
1626698810000|2021-07-19 12:46:50|30833.4|30693.4|30803.1|30663.1|30835.4|30695.4|30801.8|30661.8|17
1626698820000|2021-07-19 12:47:00|30804.3|30664.3|30808.7|30668.7|30811.4|30671.4|30794.8|30654.8|19
1626698830000|2021-07-19 12:47:10|30808.9|30668.9|30836.7|30696.7|30836.7|30696.7|30808.9|30668.9|30
1626698840000|2021-07-19 12:47:20|30837.2|30697.2|30816.3|30676.3|30839.9|30699.9|30815.8|30675.8|34
1626698850000|2021-07-19 12:47:30|30820.4|30680.4|30831.6|30691.6|30831.6|30691.6|30812|30672|35
1626698860000|2021-07-19 12:47:40|30831.2|30691.2|30814|30674|30831.2|30691.2|30811.1|30671.1|34
1626698870000|2021-07-19 12:47:50|30807.7|30667.7|30804.2|30664.2|30814.1|30674.1|30803.6|30663.6|18
1626698880000|2021-07-19 12:48:00|30803.9|30663.9|30793.1|30653.1|30804|30664|30775.9|30635.9|24
1626698890000|2021-07-19 12:48:10|30787|30647|30789.9|30649.9|30805.8|30665.8|30776.8|30636.8|29
1626698900000|2021-07-19 12:48:20|30788.3|30648.3|30795.8|30655.8|30797.4|30657.4|30787.9|30647.9|28
1626698910000|2021-07-19 12:48:30|30802.7|30662.7|30789.1|30649.1|30802.7|30662.7|30788.3|30648.3|28
1626698920000|2021-07-19 12:48:40|30791.5|30651.5|30779.4|30639.4|30792.7|30652.7|30779|30639|28
1626698930000|2021-07-19 12:48:50|30778.1|30638.1|30792.1|30652.1|30792.1|30652.1|30778.1|30638.1|20
1626698940000|2021-07-19 12:49:00|30790.6|30650.6|30785.9|30645.9|30792.4|30652.4|30779.1|30639.1|32
1626698950000|2021-07-19 12:49:10|30783.5|30643.5|30775.7|30635.7|30787.7|30647.7|30773.1|30633.1|36
1626698960000|2021-07-19 12:49:20|30773.8|30633.8|30778.2|30638.2|30787.8|30647.8|30773.8|30633.8|35
1626698970000|2021-07-19 12:49:30|30774.9|30634.9|30792.4|30652.4|30798.5|30658.5|30774.9|30634.9|34
1626698980000|2021-07-19 12:49:40|30791.7|30651.7|30823|30683|30830.4|30690.4|30791.7|30651.7|34
1626698990000|2021-07-19 12:49:50|30824.8|30684.8|30861.1|30721.1|30861.1|30721.1|30822.9|30682.9|37
1626699000000|2021-07-19 12:50:00|30863.6|30723.6|30841|30701|30863.6|30723.6|30841|30701|36
1626699010000|2021-07-19 12:50:10|30833|30693|30822.5|30682.5|30834.9|30694.9|30820.9|30680.9|33
1626699020000|2021-07-19 12:50:20|30822|30682|30825.9|30685.9|30840|30700|30821|30681|25
1626699030000|2021-07-19 12:50:30|30825.6|30685.6|30817.7|30677.7|30826.1|30686.1|30813.1|30673.1|28
1626699040000|2021-07-19 12:50:40|30821.7|30681.7|30814.8|30674.8|30826|30686|30812.3|30672.3|15
1626699050000|2021-07-19 12:50:50|30814.9|30674.9|30825.1|30685.1|30834.9|30694.9|30811.4|30671.4|30
1626699060000|2021-07-19 12:51:00|30825.5|30685.5|30802.1|30662.1|30825.5|30685.5|30801.8|30661.8|32
1626699070000|2021-07-19 12:51:10|30801|30661|30818.5|30678.5|30818.5|30678.5|30801|30661|26
1626699080000|2021-07-19 12:51:20|30817.4|30677.4|30823.4|30683.4|30824.7|30684.7|30815.8|30675.8|24
1626699090000|2021-07-19 12:51:30|30824.7|30684.7|30830.2|30690.2|30830.2|30690.2|30823.5|30683.5|27
1626699100000|2021-07-19 12:51:40|30830.3|30690.3|30834.6|30694.6|30835|30695|30827.1|30687.1|18
1626699110000|2021-07-19 12:51:50|30834.9|30694.9|30838.8|30698.8|30854.7|30714.7|30834.9|30694.9|36
1626699120000|2021-07-19 12:52:00|30833.9|30693.9|30840.2|30700.2|30843.1|30703.1|30830.1|30690.1|29
1626699130000|2021-07-19 12:52:10|30841.7|30701.7|30842.6|30702.6|30847.9|30707.9|30836.3|30696.3|24
1626699140000|2021-07-19 12:52:20|30844.4|30704.4|30838.8|30698.8|30847.7|30707.7|30837.3|30697.3|23
1626699150000|2021-07-19 12:52:30|30837.9|30697.9|30838.7|30698.7|30842|30702|30837.6|30697.6|16
1626699160000|2021-07-19 12:52:40|30839.6|30699.6|30846.9|30706.9|30846.9|30706.9|30837.5|30697.5|19
1626699170000|2021-07-19 12:52:50|30847.5|30707.5|30840.4|30700.4|30848.8|30708.8|30840.2|30700.2|20
1626699180000|2021-07-19 12:53:00|30841.5|30701.5|30838.4|30698.4|30841.5|30701.5|30832.9|30692.9|23
1626699190000|2021-07-19 12:53:10|30835.8|30695.8|30854.5|30714.5|30856.4|30716.4|30835.8|30695.8|13
1626699200000|2021-07-19 12:53:20|30854.3|30714.3|30862.6|30722.6|30862.6|30722.6|30848.5|30708.5|16
1626699210000|2021-07-19 12:53:30|30864.2|30724.2|30887.9|30747.9|30887.9|30747.9|30855.6|30715.6|23
1626699220000|2021-07-19 12:53:40|30894.2|30754.2|30880.3|30740.3|30898|30758|30880|30740|25
1626699230000|2021-07-19 12:53:50|30879.7|30739.7|30857.2|30717.2|30880.9|30740.9|30856.5|30716.5|25
1626699240000|2021-07-19 12:54:00|30857.5|30717.5|30848.1|30708.1|30857.9|30717.9|30839.8|30699.8|24
1626699250000|2021-07-19 12:54:10|30849.2|30709.2|30837.3|30697.3|30854.1|30714.1|30833.3|30693.3|26
1626699260000|2021-07-19 12:54:20|30836.9|30696.9|30828.3|30688.3|30837.1|30697.1|30827.2|30687.2|29
1626699270000|2021-07-19 12:54:30|30823.6|30683.6|30808.4|30668.4|30823.6|30683.6|30798.8|30658.8|26
1626699280000|2021-07-19 12:54:40|30808|30668|30799.1|30659.1|30808.4|30668.4|30790.1|30650.1|27
1626699290000|2021-07-19 12:54:50|30796.1|30656.1|30802.6|30662.6|30809.6|30669.6|30787.7|30647.7|36
1626699300000|2021-07-19 12:55:00|30803.3|30663.3|30787.7|30647.7|30808.8|30668.8|30776.5|30636.5|31
1626699310000|2021-07-19 12:55:10|30786.4|30646.4|30787.1|30647.1|30790.1|30650.1|30778.3|30638.3|29
1626699320000|2021-07-19 12:55:20|30787|30647|30785.7|30645.7|30795.5|30655.5|30771.7|30631.7|35
1626699330000|2021-07-19 12:55:30|30790.9|30650.9|30792.4|30652.4|30794.8|30654.8|30781.8|30641.8|32
1626699340000|2021-07-19 12:55:40|30791.7|30651.7|30788.8|30648.8|30797.1|30657.1|30788.8|30648.8|29
1626699350000|2021-07-19 12:55:50|30789.4|30649.4|30802.4|30662.4|30805.6|30665.6|30789.4|30649.4|31
1626699360000|2021-07-19 12:56:00|30802.7|30662.7|30794.3|30654.3|30810.4|30670.4|30788.5|30648.5|29
1626699370000|2021-07-19 12:56:10|30795.3|30655.3|30799.9|30659.9|30806.1|30666.1|30793.3|30653.3|27
1626699380000|2021-07-19 12:56:20|30801.1|30661.1|30809.4|30669.4|30813|30673|30795.1|30655.1|36
1626699390000|2021-07-19 12:56:30|30808.3|30668.3|30815.5|30675.5|30815.5|30675.5|30808.3|30668.3|17
1626699400000|2021-07-19 12:56:40|30814.6|30674.6|30820.7|30680.7|30821.4|30681.4|30814.4|30674.4|20
1626699410000|2021-07-19 12:56:50|30820.2|30680.2|30826.1|30686.1|30826.1|30686.1|30817.1|30677.1|29
1626699420000|2021-07-19 12:57:00|30825.3|30685.3|30822.4|30682.4|30826.6|30686.6|30816.8|30676.8|33
1626699430000|2021-07-19 12:57:10|30824|30684|30819|30679|30829.3|30689.3|30814.2|30674.2|31
1626699440000|2021-07-19 12:57:20|30818.3|30678.3|30822|30682|30822.1|30682.1|30814.6|30674.6|20
1626699450000|2021-07-19 12:57:30|30818.9|30678.9|30812.3|30672.3|30819.6|30679.6|30806.3|30666.3|22
1626699460000|2021-07-19 12:57:40|30815.7|30675.7|30818.1|30678.1|30818.9|30678.9|30814.4|30674.4|28
1626699470000|2021-07-19 12:57:50|30819.1|30679.1|30817.9|30677.9|30823.5|30683.5|30815.7|30675.7|32
1626699480000|2021-07-19 12:58:00|30819|30679|30820.6|30680.6|30820.7|30680.7|30813|30673|29
1626699490000|2021-07-19 12:58:10|30823|30683|30817.4|30677.4|30824.4|30684.4|30816.7|30676.7|19
1626699500000|2021-07-19 12:58:20|30817.2|30677.2|30814.7|30674.7|30818.2|30678.2|30813.5|30673.5|15
1626699510000|2021-07-19 12:58:30|30816.9|30676.9|30813.8|30673.8|30818.9|30678.9|30813.8|30673.8|9
1626699520000|2021-07-19 12:58:40|30814.2|30674.2|30816.7|30676.7|30826.6|30686.6|30814|30674|20
1626699530000|2021-07-19 12:58:50|30816.6|30676.6|30820.9|30680.9|30821.5|30681.5|30816.6|30676.6|16
1626699540000|2021-07-19 12:59:00|30821.6|30681.6|30817.4|30677.4|30821.6|30681.6|30809.5|30669.5|22
1626699550000|2021-07-19 12:59:10|30816.5|30676.5|30808.9|30668.9|30817.3|30677.3|30808.6|30668.6|23
1626699560000|2021-07-19 12:59:20|30808.4|30668.4|30800.2|30660.2|30811.2|30671.2|30800.2|30660.2|19
1626699570000|2021-07-19 12:59:30|30799.8|30659.8|30802|30662|30802.7|30662.7|30794.1|30654.1|24
1626699580000|2021-07-19 12:59:40|30806.2|30666.2|30803|30663|30806.2|30666.2|30800|30660|26
1626699590000|2021-07-19 12:59:50|30801.8|30661.8|30794.5|30654.5|30801.8|30661.8|30789.3|30649.3|26
1626699600000|2021-07-19 13:00:00|30794.4|30654.4|30745.3|30605.3|30796.3|30656.3|30745.3|30605.3|30
1626699610000|2021-07-19 13:00:10|30738.2|30598.2|30779.1|30639.1|30779.1|30639.1|30738.2|30598.2|26
1626699620000|2021-07-19 13:00:20|30778.1|30638.1|30801.9|30661.9|30809.1|30669.1|30778.1|30638.1|36
1626699630000|2021-07-19 13:00:30|30801.3|30661.3|30771.3|30631.3|30801.3|30661.3|30768.6|30628.6|38
1626699640000|2021-07-19 13:00:40|30766.9|30626.9|30767.9|30627.9|30769.3|30629.3|30754.7|30614.7|33
1626699650000|2021-07-19 13:00:50|30769.2|30629.2|30765.6|30625.6|30776.5|30636.5|30759.9|30619.9|32
1626699660000|2021-07-19 13:01:00|30770.8|30630.8|30761.6|30621.6|30781|30641|30755|30615|36
1626699670000|2021-07-19 13:01:10|30760.8|30620.8|30750.5|30610.5|30770|30630|30749.9|30609.9|30
1626699680000|2021-07-19 13:01:20|30750|30610|30750.9|30610.9|30754.4|30614.4|30744.4|30604.4|27
1626699690000|2021-07-19 13:01:30|30752.6|30612.6|30732.7|30592.7|30757.5|30617.5|30732.6|30592.6|27
1626699700000|2021-07-19 13:01:40|30714.2|30574.2|30702.8|30562.8|30716.6|30576.6|30702.3|30562.3|29
1626699710000|2021-07-19 13:01:50|30705.9|30565.9|30719.6|30579.6|30719.9|30579.9|30687.3|30547.3|33
1626699720000|2021-07-19 13:02:00|30717.2|30577.2|30710.7|30570.7|30717.2|30577.2|30690.5|30550.5|28
1626699730000|2021-07-19 13:02:10|30721.1|30581.1|30740.2|30600.2|30740.2|30600.2|30720.6|30580.6|18
1626699740000|2021-07-19 13:02:20|30739.9|30599.9|30721.2|30581.2|30742.4|30602.4|30720.4|30580.4|26
1626699750000|2021-07-19 13:02:30|30723|30583|30736.5|30596.5|30736.8|30596.8|30722.1|30582.1|35
1626699760000|2021-07-19 13:02:40|30733.3|30593.3|30737.9|30597.9|30746|30606|30731.3|30591.3|26
1626699770000|2021-07-19 13:02:50|30731.9|30591.9|30729.8|30589.8|30737.5|30597.5|30729.8|30589.8|34
1626699780000|2021-07-19 13:03:00|30729.2|30589.2|30758.6|30618.6|30760.7|30620.7|30729.2|30589.2|32
1626699790000|2021-07-19 13:03:10|30756.5|30616.5|30764.1|30624.1|30770.7|30630.7|30752.2|30612.2|32
1626699800000|2021-07-19 13:03:20|30763.8|30623.8|30789.2|30649.2|30792.5|30652.5|30761.5|30621.5|36
1626699810000|2021-07-19 13:03:30|30786.1|30646.1|30789.6|30649.6|30789.6|30649.6|30773.4|30633.4|35
1626699820000|2021-07-19 13:03:40|30798.1|30658.1|30786.2|30646.2|30798.1|30658.1|30763.6|30623.6|37
1626699830000|2021-07-19 13:03:50|30783.8|30643.8|30796.4|30656.4|30797.6|30657.6|30777.4|30637.4|31
1626699840000|2021-07-19 13:04:00|30796.3|30656.3|30805.8|30665.8|30805.8|30665.8|30796.3|30656.3|24
1626699850000|2021-07-19 13:04:10|30805.5|30665.5|30809.8|30669.8|30813.3|30673.3|30801.1|30661.1|28
1626699860000|2021-07-19 13:04:20|30806.4|30666.4|30802.7|30662.7|30810.4|30670.4|30797.5|30657.5|31
1626699870000|2021-07-19 13:04:30|30804.8|30664.8|30809.1|30669.1|30820.2|30680.2|30804.8|30664.8|32
1626699880000|2021-07-19 13:04:40|30813.8|30673.8|30807|30667|30815|30675|30799.7|30659.7|33
1626699890000|2021-07-19 13:04:50|30810.1|30670.1|30812.6|30672.6|30815.7|30675.7|30799|30659|27
1626699900000|2021-07-19 13:05:00|30812.5|30672.5|30775.6|30635.6|30813.1|30673.1|30775.6|30635.6|37
1626699910000|2021-07-19 13:05:10|30775.5|30635.5|30772.2|30632.2|30779.1|30639.1|30772.2|30632.2|32
1626699920000|2021-07-19 13:05:20|30772.1|30632.1|30788.2|30648.2|30788.2|30648.2|30772.1|30632.1|29
1626699930000|2021-07-19 13:05:30|30785.7|30645.7|30776.1|30636.1|30785.7|30645.7|30773.7|30633.7|35
1626699940000|2021-07-19 13:05:40|30776.3|30636.3|30777.9|30637.9|30779.2|30639.2|30775|30635|27
1626699950000|2021-07-19 13:05:50|30777.8|30637.8|30796.4|30656.4|30796.9|30656.9|30774.6|30634.6|27
1626699960000|2021-07-19 13:06:00|30791.8|30651.8|30779.8|30639.8|30792.5|30652.5|30779.4|30639.4|34
1626699970000|2021-07-19 13:06:10|30780.2|30640.2|30795.1|30655.1|30795.3|30655.3|30779.8|30639.8|23
1626699980000|2021-07-19 13:06:20|30792.9|30652.9|30796.7|30656.7|30796.7|30656.7|30792.3|30652.3|34
1626699990000|2021-07-19 13:06:30|30797.1|30657.1|30804.1|30664.1|30804.7|30664.7|30796.1|30656.1|28
1626700000000|2021-07-19 13:06:40|30804.2|30664.2|30805.7|30665.7|30806.5|30666.5|30800.6|30660.6|31
1626700010000|2021-07-19 13:06:50|30805.3|30665.3|30817.1|30677.1|30819.9|30679.9|30803.2|30663.2|33
1626700020000|2021-07-19 13:07:00|30818|30678|30773.8|30633.8|30820.3|30680.3|30773.8|30633.8|31
1626700030000|2021-07-19 13:07:10|30771.7|30631.7|30782.3|30642.3|30784.4|30644.4|30771.7|30631.7|31
1626700040000|2021-07-19 13:07:20|30783.6|30643.6|30782.8|30642.8|30785.2|30645.2|30779.7|30639.7|30
1626700050000|2021-07-19 13:07:30|30780.6|30640.6|30782.1|30642.1|30783.7|30643.7|30776.4|30636.4|27
1626700060000|2021-07-19 13:07:40|30780.7|30640.7|30802.8|30662.8|30808.9|30668.9|30780|30640|32
1626700070000|2021-07-19 13:07:50|30803.2|30663.2|30772.2|30632.2|30809.8|30669.8|30772|30632|33
1626700080000|2021-07-19 13:08:00|30771.8|30631.8|30773|30633|30780.8|30640.8|30771.8|30631.8|25
1626700090000|2021-07-19 13:08:10|30776.6|30636.6|30772.2|30632.2|30777.7|30637.7|30771.8|30631.8|16
1626700100000|2021-07-19 13:08:20|30772.4|30632.4|30769.6|30629.6|30775.1|30635.1|30767.2|30627.2|19
1626700110000|2021-07-19 13:08:30|30769.1|30629.1|30776.1|30636.1|30779.8|30639.8|30767.5|30627.5|29
1626700120000|2021-07-19 13:08:40|30776|30636|30776.5|30636.5|30779.3|30639.3|30772.2|30632.2|15
1626700130000|2021-07-19 13:08:50|30775.2|30635.2|30761.7|30621.7|30778.8|30638.8|30761.7|30621.7|15
1626700140000|2021-07-19 13:09:00|30764.8|30624.8|30774.3|30634.3|30779.1|30639.1|30764.8|30624.8|18
1626700150000|2021-07-19 13:09:10|30773.5|30633.5|30774.3|30634.3|30774.5|30634.5|30772.3|30632.3|19
1626700160000|2021-07-19 13:09:20|30773.7|30633.7|30768.2|30628.2|30775.9|30635.9|30766.5|30626.5|30
1626700170000|2021-07-19 13:09:30|30767.1|30627.1|30763.9|30623.9|30768.1|30628.1|30760.6|30620.6|20
1626700180000|2021-07-19 13:09:40|30763.7|30623.7|30766.7|30626.7|30770|30630|30759.3|30619.3|25
1626700190000|2021-07-19 13:09:50|30765|30625|30768|30628|30768.8|30628.8|30765|30625|29
1626700200000|2021-07-19 13:10:00|30768.1|30628.1|30745.3|30605.3|30770|30630|30745.3|30605.3|23
1626700210000|2021-07-19 13:10:10|30740.8|30600.8|30743.6|30603.6|30745.3|30605.3|30740.8|30600.8|23
1626700220000|2021-07-19 13:10:20|30743.4|30603.4|30731.2|30591.2|30745.3|30605.3|30728.6|30588.6|32
1626700230000|2021-07-19 13:10:30|30731.9|30591.9|30731.1|30591.1|30742.4|30602.4|30707.8|30567.8|33
1626700240000|2021-07-19 13:10:40|30732.7|30592.7|30743.6|30603.6|30745.4|30605.4|30732.3|30592.3|32
1626700250000|2021-07-19 13:10:50|30743.8|30603.8|30744|30604|30745.1|30605.1|30736.3|30596.3|27
1626700260000|2021-07-19 13:11:00|30743.4|30603.4|30751.4|30611.4|30751.5|30611.5|30742.7|30602.7|21
1626700270000|2021-07-19 13:11:10|30749.8|30609.8|30753.9|30613.9|30758.4|30618.4|30747.8|30607.8|28
1626700280000|2021-07-19 13:11:20|30755.4|30615.4|30753.8|30613.8|30757.1|30617.1|30745.9|30605.9|25
1626700290000|2021-07-19 13:11:30|30752.6|30612.6|30762.2|30622.2|30762.5|30622.5|30752|30612|22
1626700300000|2021-07-19 13:11:40|30764.5|30624.5|30772.5|30632.5|30782.3|30642.3|30764.5|30624.5|19
1626700310000|2021-07-19 13:11:50|30770.3|30630.3|30770.3|30630.3|30772|30632|30759.9|30619.9|22
1626700320000|2021-07-19 13:12:00|30769.9|30629.9|30764.6|30624.6|30769.9|30629.9|30760.7|30620.7|17
1626700330000|2021-07-19 13:12:10|30765.9|30625.9|30764.7|30624.7|30778.7|30638.7|30764.7|30624.7|22
1626700340000|2021-07-19 13:12:20|30766.7|30626.7|30776.3|30636.3|30777.6|30637.6|30762.5|30622.5|29
1626700350000|2021-07-19 13:12:30|30776.5|30636.5|30764.3|30624.3|30778|30638|30762.9|30622.9|23
1626700360000|2021-07-19 13:12:40|30768.7|30628.7|30772.8|30632.8|30777.1|30637.1|30768.2|30628.2|21
1626700370000|2021-07-19 13:12:50|30769.3|30629.3|30770.9|30630.9|30773.9|30633.9|30765|30625|22
1626700380000|2021-07-19 13:13:00|30771|30631|30777.7|30637.7|30777.7|30637.7|30767.9|30627.9|17
1626700390000|2021-07-19 13:13:10|30777.3|30637.3|30765.8|30625.8|30780.4|30640.4|30765.4|30625.4|29
1626700400000|2021-07-19 13:13:20|30766.6|30626.6|30776.1|30636.1|30781.4|30641.4|30766.6|30626.6|13
1626700410000|2021-07-19 13:13:30|30774.4|30634.4|30776.5|30636.5|30776.9|30636.9|30773.4|30633.4|22
1626700420000|2021-07-19 13:13:40|30777|30637|30777.4|30637.4|30777.4|30637.4|30771.5|30631.5|18
1626700430000|2021-07-19 13:13:50|30778.4|30638.4|30782.9|30642.9|30783|30643|30778.4|30638.4|31
1626700440000|2021-07-19 13:14:00|30783.2|30643.2|30804.1|30664.1|30809.8|30669.8|30782.7|30642.7|20
1626700450000|2021-07-19 13:14:10|30798.5|30658.5|30808.7|30668.7|30809.3|30669.3|30795.3|30655.3|33
1626700460000|2021-07-19 13:14:20|30808.2|30668.2|30828.2|30688.2|30829|30689|30808.2|30668.2|38
1626700470000|2021-07-19 13:14:30|30828.1|30688.1|30835.7|30695.7|30837.8|30697.8|30825.7|30685.7|33
1626700480000|2021-07-19 13:14:40|30837.1|30697.1|30840.6|30700.6|30842.3|30702.3|30836.6|30696.6|25
1626700490000|2021-07-19 13:14:50|30840.3|30700.3|30844.4|30704.4|30844.4|30704.4|30840.3|30700.3|23
1626700500000|2021-07-19 13:15:00|30843.7|30703.7|30824.5|30684.5|30844.4|30704.4|30823.5|30683.5|29
1626700510000|2021-07-19 13:15:10|30822.7|30682.7|30812|30672|30822.8|30682.8|30810.2|30670.2|31
1626700520000|2021-07-19 13:15:20|30811.7|30671.7|30816.3|30676.3|30816.3|30676.3|30810|30670|30
1626700530000|2021-07-19 13:15:30|30818|30678|30820.7|30680.7|30828|30688|30818|30678|29
1626700540000|2021-07-19 13:15:40|30820.9|30680.9|30830|30690|30831.4|30691.4|30820.9|30680.9|9
1626700550000|2021-07-19 13:15:50|30828.2|30688.2|30834.1|30694.1|30838.8|30698.8|30828.1|30688.1|24
1626700560000|2021-07-19 13:16:00|30833.6|30693.6|30836.9|30696.9|30842.7|30702.7|30831.3|30691.3|37
1626700570000|2021-07-19 13:16:10|30835|30695|30847.1|30707.1|30847.1|30707.1|30831.2|30691.2|33
1626700580000|2021-07-19 13:16:20|30846|30706|30878.1|30738.1|30880.1|30740.1|30838.7|30698.7|39
1626700590000|2021-07-19 13:16:30|30878.8|30738.8|30879.2|30739.2|30884|30744|30870.8|30730.8|38
1626700600000|2021-07-19 13:16:40|30880.7|30740.7|30881.2|30741.2|30896.7|30756.7|30878|30738|37
1626700610000|2021-07-19 13:16:50|30883.5|30743.5|30883.7|30743.7|30884.8|30744.8|30876.7|30736.7|29
1626700620000|2021-07-19 13:17:00|30877.9|30737.9|30880.8|30740.8|30881.4|30741.4|30877.9|30737.9|10
1626700630000|2021-07-19 13:17:10|30881|30741|30869.6|30729.6|30883.4|30743.4|30869.3|30729.3|17
1626700640000|2021-07-19 13:17:20|30866|30726|30859.8|30719.8|30866|30726|30857.4|30717.4|19
1626700650000|2021-07-19 13:17:30|30863.9|30723.9|30872|30732|30878.7|30738.7|30863.9|30723.9|24
1626700660000|2021-07-19 13:17:40|30870.5|30730.5|30919.4|30779.4|30919.4|30779.4|30870.5|30730.5|17
1626700670000|2021-07-19 13:17:50|30919.6|30779.6|30924.6|30784.6|30931.5|30791.5|30912.6|30772.6|32
1626700680000|2021-07-19 13:18:00|30924.5|30784.5|30896.8|30756.8|30924.5|30784.5|30889.2|30749.2|34
1626700690000|2021-07-19 13:18:10|30900.3|30760.3|30891.2|30751.2|30900.3|30760.3|30881.8|30741.8|35
1626700700000|2021-07-19 13:18:20|30891.9|30751.9|30894.8|30754.8|30899.3|30759.3|30891.9|30751.9|34
1626700710000|2021-07-19 13:18:30|30894.5|30754.5|30894|30754|30899.2|30759.2|30892.3|30752.3|28
1626700720000|2021-07-19 13:18:40|30893.7|30753.7|30932|30792|30932|30792|30893.7|30753.7|32
1626700730000|2021-07-19 13:18:50|30932.8|30792.8|30935.5|30795.5|30936.3|30796.3|30922|30782|30
1626700740000|2021-07-19 13:19:00|30936.8|30796.8|30921.9|30781.9|30936.8|30796.8|30919.3|30779.3|27
1626700750000|2021-07-19 13:19:10|30921.4|30781.4|30915|30775|30921.4|30781.4|30915|30775|32
1626700760000|2021-07-19 13:19:20|30913.5|30773.5|30909.4|30769.4|30916|30776|30908.3|30768.3|31
1626700770000|2021-07-19 13:19:30|30909.8|30769.8|30904.6|30764.6|30911.7|30771.7|30902.7|30762.7|36
1626700780000|2021-07-19 13:19:40|30904.5|30764.5|30893.7|30753.7|30909.9|30769.9|30893.7|30753.7|28
1626700790000|2021-07-19 13:19:50|30893.5|30753.5|30882.3|30742.3|30893.5|30753.5|30882.1|30742.1|24
1626700800000|2021-07-19 13:20:00|30882.7|30742.7|30866|30726|30883.3|30743.3|30860.5|30720.5|26
1626700810000|2021-07-19 13:20:10|30866.2|30726.2|30830|30690|30866.2|30726.2|30829.4|30689.4|29
1626700820000|2021-07-19 13:20:20|30827.9|30687.9|30837.3|30697.3|30839.4|30699.4|30819.7|30679.7|28
1626700830000|2021-07-19 13:20:30|30827.6|30687.6|30841.5|30701.5|30846|30706|30825.9|30685.9|32
1626700840000|2021-07-19 13:20:40|30839.2|30699.2|30850.1|30710.1|30850.4|30710.4|30838.8|30698.8|36
1626700850000|2021-07-19 13:20:50|30847.2|30707.2|30847|30707|30848.8|30708.8|30843.4|30703.4|32
1626700860000|2021-07-19 13:21:00|30847.7|30707.7|30838.4|30698.4|30848.3|30708.3|30838.4|30698.4|28
1626700870000|2021-07-19 13:21:10|30838.3|30698.3|30840.3|30700.3|30840.3|30700.3|30835.9|30695.9|19
1626700880000|2021-07-19 13:21:20|30842.1|30702.1|30840|30700|30849.8|30709.8|30839.4|30699.4|23
1626700890000|2021-07-19 13:21:30|30840.8|30700.8|30846.6|30706.6|30847.8|30707.8|30840.8|30700.8|16
1626700900000|2021-07-19 13:21:40|30846.2|30706.2|30839.4|30699.4|30846.2|30706.2|30837.8|30697.8|25
1626700910000|2021-07-19 13:21:50|30837.9|30697.9|30839.8|30699.8|30842.6|30702.6|30833.9|30693.9|21
1626700920000|2021-07-19 13:22:00|30838.8|30698.8|30831.2|30691.2|30838.8|30698.8|30823.9|30683.9|29
1626700930000|2021-07-19 13:22:10|30830.1|30690.1|30825.8|30685.8|30831.8|30691.8|30825.1|30685.1|19
1626700940000|2021-07-19 13:22:20|30820.5|30680.5|30825.9|30685.9|30831.8|30691.8|30820.5|30680.5|16
1626700950000|2021-07-19 13:22:30|30825.3|30685.3|30803.4|30663.4|30825.3|30685.3|30803.4|30663.4|26
1626700960000|2021-07-19 13:22:40|30802.8|30662.8|30806.3|30666.3|30808.3|30668.3|30802.4|30662.4|19
1626700970000|2021-07-19 13:22:50|30806|30666|30825|30685|30826.1|30686.1|30803.1|30663.1|26
1626700980000|2021-07-19 13:23:00|30823.9|30683.9|30824.9|30684.9|30827.5|30687.5|30822.6|30682.6|22
1626700990000|2021-07-19 13:23:10|30823.3|30683.3|30818.4|30678.4|30824.9|30684.9|30813.9|30673.9|27
1626701000000|2021-07-19 13:23:20|30818.5|30678.5|30826.8|30686.8|30826.8|30686.8|30818.5|30678.5|12
1626701010000|2021-07-19 13:23:30|30824.1|30684.1|30831.7|30691.7|30832.1|30692.1|30824.1|30684.1|9
1626701020000|2021-07-19 13:23:40|30831.4|30691.4|30828.8|30688.8|30834.1|30694.1|30826.5|30686.5|14
1626701030000|2021-07-19 13:23:50|30826.8|30686.8|30824.2|30684.2|30826.8|30686.8|30823|30683|10
1626701040000|2021-07-19 13:24:00|30828.8|30688.8|30833|30693|30834|30694|30827.9|30687.9|26
1626701050000|2021-07-19 13:24:10|30833.4|30693.4|30843.1|30703.1|30843.4|30703.4|30832|30692|31
1626701060000|2021-07-19 13:24:20|30843|30703|30831.6|30691.6|30843|30703|30831.6|30691.6|20
1626701070000|2021-07-19 13:24:30|30831.8|30691.8|30827.6|30687.6|30833.6|30693.6|30827.1|30687.1|26
1626701080000|2021-07-19 13:24:40|30827.5|30687.5|30828|30688|30829.5|30689.5|30827.2|30687.2|21
1626701090000|2021-07-19 13:24:50|30827.8|30687.8|30833.1|30693.1|30834.1|30694.1|30826.9|30686.9|18
1626701100000|2021-07-19 13:25:00|30832.2|30692.2|30818.8|30678.8|30834.7|30694.7|30817.7|30677.7|15
1626701110000|2021-07-19 13:25:10|30818.5|30678.5|30814.1|30674.1|30820|30680|30811.1|30671.1|18
1626701120000|2021-07-19 13:25:20|30816|30676|30821.9|30681.9|30824.9|30684.9|30815.8|30675.8|21
1626701130000|2021-07-19 13:25:30|30820.8|30680.8|30821.4|30681.4|30821.4|30681.4|30820.1|30680.1|13
1626701140000|2021-07-19 13:25:40|30821.3|30681.3|30813.3|30673.3|30823.1|30683.1|30813.3|30673.3|15
1626701150000|2021-07-19 13:25:50|30809.7|30669.7|30813.4|30673.4|30814.9|30674.9|30809.3|30669.3|7
1626701160000|2021-07-19 13:26:00|30814.2|30674.2|30812.8|30672.8|30818.9|30678.9|30812.8|30672.8|13
1626701170000|2021-07-19 13:26:10|30813.8|30673.8|30811.4|30671.4|30813.8|30673.8|30810.7|30670.7|13
1626701180000|2021-07-19 13:26:20|30811|30671|30811|30671|30811|30671|30811|30671|1
1626701190000|2021-07-19 13:26:30|30810.4|30670.4|30813.4|30673.4|30814|30674|30810.4|30670.4|6
1626701200000|2021-07-19 13:26:40|30813.3|30673.3|30819.9|30679.9|30819.9|30679.9|30812.3|30672.3|8
1626701210000|2021-07-19 13:26:50|30817.8|30677.8|30811.7|30671.7|30817.9|30677.9|30811.7|30671.7|13
1626701220000|2021-07-19 13:27:00|30810.8|30670.8|30813.1|30673.1|30813.1|30673.1|30810.8|30670.8|10
1626701230000|2021-07-19 13:27:10|30813.2|30673.2|30821.8|30681.8|30825.1|30685.1|30813.1|30673.1|13
1626701240000|2021-07-19 13:27:20|30822.2|30682.2|30805.9|30665.9|30822.2|30682.2|30801.7|30661.7|18
1626701250000|2021-07-19 13:27:30|30800.5|30660.5|30804.8|30664.8|30805.5|30665.5|30800.3|30660.3|12
1626701260000|2021-07-19 13:27:40|30804.4|30664.4|30795|30655|30806.3|30666.3|30795|30655|15
1626701270000|2021-07-19 13:27:50|30794.7|30654.7|30795.9|30655.9|30802.4|30662.4|30794.7|30654.7|8
1626701280000|2021-07-19 13:28:00|30796.8|30656.8|30807.8|30667.8|30810.5|30670.5|30796.8|30656.8|16
1626701290000|2021-07-19 13:28:10|30807.3|30667.3|30801.2|30661.2|30810.1|30670.1|30801.2|30661.2|17
1626701300000|2021-07-19 13:28:20|30802.4|30662.4|30806|30666|30807.4|30667.4|30799.5|30659.5|7
1626701310000|2021-07-19 13:28:30|30807.8|30667.8|30810.2|30670.2|30812.2|30672.2|30805|30665|23
1626701320000|2021-07-19 13:28:40|30809.5|30669.5|30814.1|30674.1|30818.4|30678.4|30809.5|30669.5|20
1626701330000|2021-07-19 13:28:50|30817.6|30677.6|30814.7|30674.7|30822.2|30682.2|30814.7|30674.7|12
1626701340000|2021-07-19 13:29:00|30813.1|30673.1|30806.8|30666.8|30813.1|30673.1|30800.3|30660.3|22
1626701350000|2021-07-19 13:29:10|30806.7|30666.7|30804.2|30664.2|30808.8|30668.8|30802.7|30662.7|22
1626701360000|2021-07-19 13:29:20|30803.2|30663.2|30804|30664|30804.3|30664.3|30802.7|30662.7|19
1626701370000|2021-07-19 13:29:30|30803.8|30663.8|30803|30663|30803.8|30663.8|30803|30663|6
1626701380000|2021-07-19 13:29:40|30802.5|30662.5|30814.7|30674.7|30816.5|30676.5|30802.5|30662.5|7
1626701390000|2021-07-19 13:29:50|30815.3|30675.3|30804.1|30664.1|30815.3|30675.3|30800.4|30660.4|13
1626701400000|2021-07-19 13:30:00|30802.9|30662.9|30788.7|30648.7|30802.9|30662.9|30785.6|30645.6|18
1626701410000|2021-07-19 13:30:10|30798.1|30658.1|30780.1|30640.1|30798.1|30658.1|30780.1|30640.1|13
1626701420000|2021-07-19 13:30:20|30780.8|30640.8|30784.9|30644.9|30793.8|30653.8|30780.8|30640.8|16
1626701430000|2021-07-19 13:30:30|30785.7|30645.7|30758.5|30618.5|30793.9|30653.9|30757.8|30617.8|19
1626701440000|2021-07-19 13:30:40|30758.9|30618.9|30761.3|30621.3|30767.5|30627.5|30756.3|30616.3|26
1626701450000|2021-07-19 13:30:50|30761.7|30621.7|30764.4|30624.4|30765.4|30625.4|30760|30620|22
1626701460000|2021-07-19 13:31:00|30765.2|30625.2|30777.9|30637.9|30779|30639|30760.7|30620.7|24
1626701470000|2021-07-19 13:31:10|30778|30638|30784.4|30644.4|30790|30650|30774|30634|26
1626701480000|2021-07-19 13:31:20|30784.2|30644.2|30781.7|30641.7|30784.2|30644.2|30778.7|30638.7|20
1626701490000|2021-07-19 13:31:30|30781.6|30641.6|30784|30644|30792|30652|30777.9|30637.9|18
1626701500000|2021-07-19 13:31:40|30781.3|30641.3|30752.2|30612.2|30782.2|30642.2|30752.2|30612.2|21
1626701510000|2021-07-19 13:31:50|30762.1|30622.1|30760.7|30620.7|30772.1|30632.1|30739.1|30599.1|14
1626701520000|2021-07-19 13:32:00|30749|30609|30738.6|30598.6|30749|30609|30732|30592|14
1626701530000|2021-07-19 13:32:10|30741.1|30601.1|30742|30602|30742.2|30602.2|30737.4|30597.4|8
1626701540000|2021-07-19 13:32:20|30735.3|30595.3|30737.3|30597.3|30739|30599|30735.3|30595.3|8
1626701550000|2021-07-19 13:32:30|30737.2|30597.2|30733|30593|30737.2|30597.2|30733|30593|6
1626701560000|2021-07-19 13:32:40|30734|30594|30715.7|30575.7|30734|30594|30715.7|30575.7|26
1626701570000|2021-07-19 13:32:50|30715.5|30575.5|30720|30580|30720.8|30580.8|30713.6|30573.6|21
1626701580000|2021-07-19 13:33:00|30719.5|30579.5|30733.5|30593.5|30737.2|30597.2|30719.5|30579.5|26
1626701590000|2021-07-19 13:33:10|30733.2|30593.2|30716.9|30576.9|30733.2|30593.2|30708.4|30568.4|23
1626701600000|2021-07-19 13:33:20|30717.4|30577.4|30708.1|30568.1|30724.2|30584.2|30702.6|30562.6|20
1626701610000|2021-07-19 13:33:30|30707.2|30567.2|30704.8|30564.8|30708.7|30568.7|30691.5|30551.5|17
1626701620000|2021-07-19 13:33:40|30709.4|30569.4|30706.5|30566.5|30709.4|30569.4|30700.5|30560.5|18
1626701630000|2021-07-19 13:33:50|30701.4|30561.4|30699.1|30559.1|30720.7|30580.7|30698.6|30558.6|19
1626701640000|2021-07-19 13:34:00|30699|30559|30695|30555|30700.8|30560.8|30695|30555|11
1626701650000|2021-07-19 13:34:10|30694.4|30554.4|30713|30573|30720.4|30580.4|30694.4|30554.4|22
1626701660000|2021-07-19 13:34:20|30714|30574|30717|30577|30719.2|30579.2|30707.2|30567.2|24
1626701670000|2021-07-19 13:34:30|30717.1|30577.1|30722.8|30582.8|30724|30584|30705.6|30565.6|18
1626701680000|2021-07-19 13:34:40|30719.4|30579.4|30721.8|30581.8|30724.2|30584.2|30719.4|30579.4|17
1626701690000|2021-07-19 13:34:50|30723.4|30583.4|30730.6|30590.6|30735.6|30595.6|30722.9|30582.9|9
1626701700000|2021-07-19 13:35:00|30729.7|30589.7|30725.1|30585.1|30733.5|30593.5|30724.3|30584.3|10
1626701710000|2021-07-19 13:35:10|30728.1|30588.1|30723.5|30583.5|30729.4|30589.4|30723.5|30583.5|7
1626701720000|2021-07-19 13:35:20|30728.9|30588.9|30743.5|30603.5|30743.9|30603.9|30725.5|30585.5|16
1626701730000|2021-07-19 13:35:30|30741|30601|30773.5|30633.5|30773.5|30633.5|30739.2|30599.2|17
1626701740000|2021-07-19 13:35:40|30773.7|30633.7|30778.2|30638.2|30783.8|30643.8|30773.7|30633.7|19
1626701750000|2021-07-19 13:35:50|30778.1|30638.1|30760.3|30620.3|30778.1|30638.1|30756.9|30616.9|24
1626701760000|2021-07-19 13:36:00|30760.6|30620.6|30788.5|30648.5|30788.5|30648.5|30754|30614|26
1626701770000|2021-07-19 13:36:10|30784.3|30644.3|30773.7|30633.7|30784.3|30644.3|30772.4|30632.4|24
1626701780000|2021-07-19 13:36:20|30773.2|30633.2|30768.4|30628.4|30778.3|30638.3|30764.2|30624.2|20
1626701790000|2021-07-19 13:36:30|30764.3|30624.3|30772|30632|30784.1|30644.1|30762.5|30622.5|21
1626701800000|2021-07-19 13:36:40|30772.1|30632.1|30764.2|30624.2|30777.6|30637.6|30764.2|30624.2|21
1626701810000|2021-07-19 13:36:50|30765|30625|30766.5|30626.5|30773.4|30633.4|30764.2|30624.2|18
1626701820000|2021-07-19 13:37:00|30766.7|30626.7|30760.8|30620.8|30770|30630|30760.8|30620.8|20
1626701830000|2021-07-19 13:37:10|30761.3|30621.3|30757|30617|30763.7|30623.7|30757|30617|19
1626701840000|2021-07-19 13:37:20|30757.1|30617.1|30735.6|30595.6|30759.6|30619.6|30734.8|30594.8|23
1626701850000|2021-07-19 13:37:30|30736|30596|30726|30586|30736|30596|30723.5|30583.5|22
1626701860000|2021-07-19 13:37:40|30725.8|30585.8|30725.1|30585.1|30727.2|30587.2|30722.7|30582.7|20
1626701870000|2021-07-19 13:37:50|30724.6|30584.6|30722|30582|30728.5|30588.5|30721.5|30581.5|16
1626701880000|2021-07-19 13:38:00|30723|30583|30723.3|30583.3|30724.3|30584.3|30723|30583|3
1626701890000|2021-07-19 13:38:10|30723.6|30583.6|30723.6|30583.6|30726.7|30586.7|30723.4|30583.4|20
1626701900000|2021-07-19 13:38:20|30723.9|30583.9|30733.3|30593.3|30733.3|30593.3|30723.9|30583.9|9
1626701910000|2021-07-19 13:38:30|30736.5|30596.5|30731.9|30591.9|30736.5|30596.5|30730.8|30590.8|12
1626701920000|2021-07-19 13:38:40|30732.8|30592.8|30739.6|30599.6|30739.8|30599.8|30723.9|30583.9|22
1626701930000|2021-07-19 13:38:50|30739.8|30599.8|30734.8|30594.8|30749.5|30609.5|30732.4|30592.4|27
1626701940000|2021-07-19 13:39:00|30734.6|30594.6|30747.1|30607.1|30747.1|30607.1|30731.4|30591.4|19
1626701950000|2021-07-19 13:39:10|30747.7|30607.7|30743.9|30603.9|30748.1|30608.1|30743.9|30603.9|17
1626701960000|2021-07-19 13:39:20|30740.8|30600.8|30742.3|30602.3|30746.1|30606.1|30740.7|30600.7|17
1626701970000|2021-07-19 13:39:30|30742.2|30602.2|30742.2|30602.2|30742.5|30602.5|30741.7|30601.7|7
1626701980000|2021-07-19 13:39:40|30741.9|30601.9|30740.8|30600.8|30741.9|30601.9|30736.1|30596.1|11
1626701990000|2021-07-19 13:39:50|30739.9|30599.9|30742.4|30602.4|30742.4|30602.4|30739.3|30599.3|6
1626702000000|2021-07-19 13:40:00|30740.8|30600.8|30736|30596|30740.8|30600.8|30736|30596|12
1626702010000|2021-07-19 13:40:10|30737.1|30597.1|30733.8|30593.8|30737.1|30597.1|30733.4|30593.4|8
1626702020000|2021-07-19 13:40:20|30732.9|30592.9|30728.6|30588.6|30734|30594|30728.1|30588.1|20
1626702030000|2021-07-19 13:40:30|30728.1|30588.1|30717.6|30577.6|30730.6|30590.6|30715.1|30575.1|25
1626702040000|2021-07-19 13:40:40|30717.5|30577.5|30710.3|30570.3|30727.1|30587.1|30710.3|30570.3|18
1626702050000|2021-07-19 13:40:50|30709.4|30569.4|30703.8|30563.8|30715.2|30575.2|30703.8|30563.8|10
1626702060000|2021-07-19 13:41:00|30702|30562|30699.3|30559.3|30708.6|30568.6|30698.6|30558.6|9
1626702070000|2021-07-19 13:41:10|30696.9|30556.9|30678.6|30538.6|30698.9|30558.9|30678.6|30538.6|12
1626702080000|2021-07-19 13:41:20|30680|30540|30671.2|30531.2|30680|30540|30667.7|30527.7|13
1626702090000|2021-07-19 13:41:30|30664.6|30524.6|30659.1|30519.1|30671.2|30531.2|30657.2|30517.2|21
1626702100000|2021-07-19 13:41:40|30660.7|30520.7|30652.2|30512.2|30667.2|30527.2|30645.5|30505.5|22
1626702110000|2021-07-19 13:41:50|30652.5|30512.5|30648.7|30508.7|30653.6|30513.6|30647|30507|27
1626702120000|2021-07-19 13:42:00|30647.3|30507.3|30669.1|30529.1|30677.5|30537.5|30647.3|30507.3|24
1626702130000|2021-07-19 13:42:10|30668.9|30528.9|30664.3|30524.3|30668.9|30528.9|30654.8|30514.8|18
1626702140000|2021-07-19 13:42:20|30669.6|30529.6|30660.4|30520.4|30669.6|30529.6|30660.4|30520.4|22
1626702150000|2021-07-19 13:42:30|30660.5|30520.5|30654.4|30514.4|30664.3|30524.3|30653.5|30513.5|14
1626702160000|2021-07-19 13:42:40|30655.3|30515.3|30663.6|30523.6|30663.6|30523.6|30654.4|30514.4|12
1626702170000|2021-07-19 13:42:50|30662.3|30522.3|30671.7|30531.7|30673.2|30533.2|30660|30520|13
1626702180000|2021-07-19 13:43:00|30671.8|30531.8|30662.5|30522.5|30672.1|30532.1|30662.5|30522.5|16
1626702190000|2021-07-19 13:43:10|30663.3|30523.3|30668.2|30528.2|30668.3|30528.3|30663.3|30523.3|18
1626702200000|2021-07-19 13:43:20|30667.9|30527.9|30680.1|30540.1|30680.1|30540.1|30666.4|30526.4|21
1626702210000|2021-07-19 13:43:30|30683.1|30543.1|30705.1|30565.1|30705.1|30565.1|30683.1|30543.1|20
1626702220000|2021-07-19 13:43:40|30705.4|30565.4|30707.6|30567.6|30707.6|30567.6|30701.1|30561.1|23
1626702230000|2021-07-19 13:43:50|30707.8|30567.8|30698.8|30558.8|30711.1|30571.1|30698.8|30558.8|12
1626702240000|2021-07-19 13:44:00|30704.2|30564.2|30713.2|30573.2|30713.2|30573.2|30704.2|30564.2|9
1626702250000|2021-07-19 13:44:10|30714.3|30574.3|30747.9|30607.9|30747.9|30607.9|30714.3|30574.3|20
1626702260000|2021-07-19 13:44:20|30744.6|30604.6|30737.8|30597.8|30745.3|30605.3|30734.2|30594.2|23
1626702270000|2021-07-19 13:44:30|30738.7|30598.7|30735.6|30595.6|30739|30599|30735.3|30595.3|11
1626702280000|2021-07-19 13:44:40|30734.3|30594.3|30743|30603|30743.8|30603.8|30734.3|30594.3|16
1626702290000|2021-07-19 13:44:50|30741.7|30601.7|30742.2|30602.2|30742.2|30602.2|30741.7|30601.7|2
1626702300000|2021-07-19 13:45:00|30741.8|30601.8|30732.3|30592.3|30742.9|30602.9|30731.8|30591.8|19
1626702310000|2021-07-19 13:45:10|30733|30593|30722.1|30582.1|30733|30593|30721.5|30581.5|11
1626702320000|2021-07-19 13:45:20|30722.8|30582.8|30724.2|30584.2|30724.8|30584.8|30722.8|30582.8|4
1626702330000|2021-07-19 13:45:30|30723.8|30583.8|30699.1|30559.1|30730.2|30590.2|30698.8|30558.8|20
1626702340000|2021-07-19 13:45:40|30702.6|30562.6|30713.7|30573.7|30715.1|30575.1|30700.7|30560.7|35
1626702350000|2021-07-19 13:45:50|30714.6|30574.6|30730.7|30590.7|30731.2|30591.2|30709.6|30569.6|27
1626702360000|2021-07-19 13:46:00|30732.6|30592.6|30728|30588|30735.9|30595.9|30722.6|30582.6|20
1626702370000|2021-07-19 13:46:10|30727.6|30587.6|30720|30580|30728.7|30588.7|30718.9|30578.9|31
1626702380000|2021-07-19 13:46:20|30720.8|30580.8|30726.7|30586.7|30726.7|30586.7|30720.7|30580.7|29
1626702390000|2021-07-19 13:46:30|30728.1|30588.1|30723.8|30583.8|30728.1|30588.1|30722.9|30582.9|11
1626702400000|2021-07-19 13:46:40|30723.1|30583.1|30732.3|30592.3|30732.3|30592.3|30719.7|30579.7|18
1626702410000|2021-07-19 13:46:50|30731.4|30591.4|30722.9|30582.9|30732.3|30592.3|30722.9|30582.9|15
1626702420000|2021-07-19 13:47:00|30723.1|30583.1|30726.2|30586.2|30726.3|30586.3|30720.5|30580.5|16
1626702430000|2021-07-19 13:47:10|30726.3|30586.3|30724.1|30584.1|30728.8|30588.8|30723.5|30583.5|13
1626702440000|2021-07-19 13:47:20|30723.5|30583.5|30722.3|30582.3|30725.1|30585.1|30720.5|30580.5|14
1626702450000|2021-07-19 13:47:30|30719.2|30579.2|30707.5|30567.5|30720.7|30580.7|30707.5|30567.5|24
1626702460000|2021-07-19 13:47:40|30705.7|30565.7|30706.1|30566.1|30707.4|30567.4|30700.1|30560.1|29
1626702470000|2021-07-19 13:47:50|30705.1|30565.1|30697.6|30557.6|30714.3|30574.3|30694.4|30554.4|23
1626702480000|2021-07-19 13:48:00|30696.1|30556.1|30694.7|30554.7|30700.2|30560.2|30691.5|30551.5|29
1626702490000|2021-07-19 13:48:10|30694.9|30554.9|30691.3|30551.3|30697.9|30557.9|30691.3|30551.3|30
1626702500000|2021-07-19 13:48:20|30691.2|30551.2|30703|30563|30703.8|30563.8|30691.1|30551.1|24
1626702510000|2021-07-19 13:48:30|30702.6|30562.6|30695|30555|30703.7|30563.7|30695|30555|29
1626702520000|2021-07-19 13:48:40|30695.7|30555.7|30703|30563|30705.7|30565.7|30695|30555|27
1626702530000|2021-07-19 13:48:50|30701.9|30561.9|30707.9|30567.9|30714.9|30574.9|30699.1|30559.1|33
1626702540000|2021-07-19 13:49:00|30705.1|30565.1|30700.7|30560.7|30705.8|30565.8|30699.8|30559.8|21
1626702550000|2021-07-19 13:49:10|30702.3|30562.3|30687.1|30547.1|30706.4|30566.4|30686.7|30546.7|26
1626702560000|2021-07-19 13:49:20|30688.5|30548.5|30686.1|30546.1|30688.5|30548.5|30684.6|30544.6|22
1626702570000|2021-07-19 13:49:30|30687.4|30547.4|30682.1|30542.1|30690.1|30550.1|30682.1|30542.1|21
1626702580000|2021-07-19 13:49:40|30682.5|30542.5|30662.5|30522.5|30683.1|30543.1|30662.5|30522.5|15
1626702590000|2021-07-19 13:49:50|30662.8|30522.8|30651.3|30511.3|30662.8|30522.8|30650.5|30510.5|18
1626702600000|2021-07-19 13:50:00|30653.2|30513.2|30656.3|30516.3|30657.4|30517.4|30652.3|30512.3|13
1626702610000|2021-07-19 13:50:10|30654.6|30514.6|30681.8|30541.8|30681.8|30541.8|30654.6|30514.6|25
1626702620000|2021-07-19 13:50:20|30682.1|30542.1|30666.3|30526.3|30686.9|30546.9|30666.3|30526.3|21
1626702630000|2021-07-19 13:50:30|30669.1|30529.1|30669|30529|30669.1|30529.1|30662.3|30522.3|17
1626702640000|2021-07-19 13:50:40|30666.3|30526.3|30673.5|30533.5|30676.6|30536.6|30664.9|30524.9|24
1626702650000|2021-07-19 13:50:50|30673.3|30533.3|30676.3|30536.3|30684.2|30544.2|30670.8|30530.8|31
1626702660000|2021-07-19 13:51:00|30676|30536|30698.1|30558.1|30699.3|30559.3|30674|30534|33
1626702670000|2021-07-19 13:51:10|30696.9|30556.9|30703.6|30563.6|30711.4|30571.4|30696.9|30556.9|31
1626702680000|2021-07-19 13:51:20|30700.4|30560.4|30703.6|30563.6|30703.6|30563.6|30698.8|30558.8|21
1626702690000|2021-07-19 13:51:30|30705|30565|30709.8|30569.8|30713|30573|30702.9|30562.9|24
1626702700000|2021-07-19 13:51:40|30711|30571|30724.2|30584.2|30725.2|30585.2|30708.1|30568.1|26
1626702710000|2021-07-19 13:51:50|30720.5|30580.5|30727.3|30587.3|30727.3|30587.3|30720.5|30580.5|25
1626702720000|2021-07-19 13:52:00|30724.8|30584.8|30705.7|30565.7|30728.3|30588.3|30705.7|30565.7|20
1626702730000|2021-07-19 13:52:10|30705.6|30565.6|30701.2|30561.2|30713|30573|30697.1|30557.1|29
1626702740000|2021-07-19 13:52:20|30701.9|30561.9|30697.3|30557.3|30701.9|30561.9|30687.2|30547.2|20
1626702750000|2021-07-19 13:52:30|30699.2|30559.2|30694.8|30554.8|30699.3|30559.3|30694.8|30554.8|13
1626702760000|2021-07-19 13:52:40|30695.1|30555.1|30692.9|30552.9|30695.3|30555.3|30692.3|30552.3|7
1626702770000|2021-07-19 13:52:50|30692|30552|30689|30549|30692|30552|30686.5|30546.5|13
1626702780000|2021-07-19 13:53:00|30688.1|30548.1|30687.8|30547.8|30688.1|30548.1|30687.8|30547.8|2
1626702790000|2021-07-19 13:53:10|30697.7|30557.7|30689.5|30549.5|30700|30560|30689.5|30549.5|17
1626702800000|2021-07-19 13:53:20|30689.7|30549.7|30678.1|30538.1|30689.7|30549.7|30676.9|30536.9|7
1626702810000|2021-07-19 13:53:30|30679.6|30539.6|30665.5|30525.5|30680.7|30540.7|30664.7|30524.7|22
1626702820000|2021-07-19 13:53:40|30666.4|30526.4|30659.2|30519.2|30666.4|30526.4|30652.1|30512.1|19
1626702830000|2021-07-19 13:53:50|30661.7|30521.7|30666.9|30526.9|30671.3|30531.3|30660.6|30520.6|28
1626702840000|2021-07-19 13:54:00|30666.6|30526.6|30663.3|30523.3|30667.8|30527.8|30656.6|30516.6|22
1626702850000|2021-07-19 13:54:10|30667.7|30527.7|30660.1|30520.1|30670.1|30530.1|30655.1|30515.1|15
1626702860000|2021-07-19 13:54:20|30660|30520|30663.5|30523.5|30663.5|30523.5|30658.1|30518.1|14
1626702870000|2021-07-19 13:54:30|30662.9|30522.9|30661.8|30521.8|30666.1|30526.1|30658.6|30518.6|13
1626702880000|2021-07-19 13:54:40|30662.3|30522.3|30659.2|30519.2|30662.3|30522.3|30657.7|30517.7|8
1626702890000|2021-07-19 13:54:50|30657.8|30517.8|30657.8|30517.8|30664.5|30524.5|30656.4|30516.4|12
1626702900000|2021-07-19 13:55:00|30656.4|30516.4|30659.8|30519.8|30659.8|30519.8|30655.7|30515.7|10
1626702910000|2021-07-19 13:55:10|30658|30518|30685.5|30545.5|30686.4|30546.4|30656.4|30516.4|19
1626702920000|2021-07-19 13:55:20|30685.7|30545.7|30687.4|30547.4|30694.8|30554.8|30685.3|30545.3|16
1626702930000|2021-07-19 13:55:30|30690.6|30550.6|30688.9|30548.9|30690.6|30550.6|30681.1|30541.1|31
1626702940000|2021-07-19 13:55:40|30689|30549|30688.5|30548.5|30689.5|30549.5|30688.5|30548.5|8
1626702950000|2021-07-19 13:55:50|30689.9|30549.9|30693.7|30553.7|30694.6|30554.6|30687.7|30547.7|18
1626702960000|2021-07-19 13:56:00|30693.4|30553.4|30680.2|30540.2|30693.4|30553.4|30679.7|30539.7|29
1626702970000|2021-07-19 13:56:10|30680.1|30540.1|30672|30532|30682.3|30542.3|30672|30532|18
1626702980000|2021-07-19 13:56:20|30673.1|30533.1|30687.2|30547.2|30688.9|30548.9|30670.6|30530.6|24
1626702990000|2021-07-19 13:56:30|30688.3|30548.3|30693.3|30553.3|30694|30554|30688.2|30548.2|30
1626703000000|2021-07-19 13:56:40|30690.6|30550.6|30690.9|30550.9|30692|30552|30690.5|30550.5|7
1626703010000|2021-07-19 13:56:50|30690.5|30550.5|30687.3|30547.3|30691.6|30551.6|30685.6|30545.6|8
1626703020000|2021-07-19 13:57:00|30687.4|30547.4|30692.3|30552.3|30692.3|30552.3|30686.5|30546.5|16
1626703030000|2021-07-19 13:57:10|30690.8|30550.8|30691.4|30551.4|30694.6|30554.6|30689.9|30549.9|11
1626703040000|2021-07-19 13:57:20|30691.1|30551.1|30692.7|30552.7|30694.1|30554.1|30691.1|30551.1|5
1626703050000|2021-07-19 13:57:30|30691.5|30551.5|30698.9|30558.9|30698.9|30558.9|30691.5|30551.5|10
1626703060000|2021-07-19 13:57:40|30699|30559|30699|30559|30699.2|30559.2|30696.8|30556.8|6
1626703070000|2021-07-19 13:57:50|30695.9|30555.9|30701.8|30561.8|30702.5|30562.5|30695.9|30555.9|21
1626703080000|2021-07-19 13:58:00|30701.9|30561.9|30718.1|30578.1|30719|30579|30699.8|30559.8|34
1626703090000|2021-07-19 13:58:10|30716.7|30576.7|30714.4|30574.4|30717|30577|30704.3|30564.3|29
1626703100000|2021-07-19 13:58:20|30713.8|30573.8|30710.4|30570.4|30717.8|30577.8|30710|30570|35
1626703110000|2021-07-19 13:58:30|30710.3|30570.3|30700.5|30560.5|30711.7|30571.7|30700.5|30560.5|21
1626703120000|2021-07-19 13:58:40|30699.3|30559.3|30696.2|30556.2|30700.5|30560.5|30696.2|30556.2|16
1626703130000|2021-07-19 13:58:50|30696.8|30556.8|30663.3|30523.3|30696.8|30556.8|30663.3|30523.3|22
1626703140000|2021-07-19 13:59:00|30662.7|30522.7|30683.3|30543.3|30684.5|30544.5|30662.2|30522.2|34
1626703150000|2021-07-19 13:59:10|30682.3|30542.3|30694.3|30554.3|30694.3|30554.3|30678.5|30538.5|18
1626703160000|2021-07-19 13:59:20|30694|30554|30675.1|30535.1|30694|30554|30675.1|30535.1|25
1626703170000|2021-07-19 13:59:30|30674.9|30534.9|30682|30542|30688.2|30548.2|30674.9|30534.9|21
1626703180000|2021-07-19 13:59:40|30681.6|30541.6|30682|30542|30684.6|30544.6|30679.8|30539.8|18
1626703190000|2021-07-19 13:59:50|30682.2|30542.2|30678.7|30538.7|30682.5|30542.5|30678.7|30538.7|12
1626703200000|2021-07-19 14:00:00|30677.7|30537.7|30661.7|30521.7|30677.7|30537.7|30658.9|30518.9|23
1626703210000|2021-07-19 14:00:10|30661.6|30521.6|30692|30552|30692|30552|30654.2|30514.2|28
1626703220000|2021-07-19 14:00:20|30692.8|30552.8|30723.7|30583.7|30729.6|30589.6|30687.9|30547.9|38
1626703230000|2021-07-19 14:00:30|30722.6|30582.6|30714.2|30574.2|30727.3|30587.3|30713.5|30573.5|30
1626703240000|2021-07-19 14:00:40|30714.1|30574.1|30713.8|30573.8|30714.2|30574.2|30713.5|30573.5|4
1626703250000|2021-07-19 14:00:50|30714.2|30574.2|30721.2|30581.2|30727.6|30587.6|30714.2|30574.2|20
1626703260000|2021-07-19 14:01:00|30718.7|30578.7|30724.2|30584.2|30726.3|30586.3|30714.3|30574.3|22
1626703270000|2021-07-19 14:01:10|30723.7|30583.7|30743.2|30603.2|30743.2|30603.2|30723.7|30583.7|21
1626703280000|2021-07-19 14:01:20|30743.4|30603.4|30742.9|30602.9|30749.5|30609.5|30742.9|30602.9|29
1626703290000|2021-07-19 14:01:30|30742.7|30602.7|30751.2|30611.2|30753|30613|30741.7|30601.7|19
1626703300000|2021-07-19 14:01:40|30750.2|30610.2|30759.4|30619.4|30759.4|30619.4|30750.2|30610.2|12
1626703310000|2021-07-19 14:01:50|30757.8|30617.8|30753.2|30613.2|30757.8|30617.8|30745.3|30605.3|15
1626703320000|2021-07-19 14:02:00|30751.3|30611.3|30757.5|30617.5|30757.5|30617.5|30743.3|30603.3|11
1626703330000|2021-07-19 14:02:10|30756.5|30616.5|30783.3|30643.3|30784.4|30644.4|30756|30616|33
1626703340000|2021-07-19 14:02:20|30782.5|30642.5|30763.6|30623.6|30783.4|30643.4|30763.6|30623.6|23
1626703350000|2021-07-19 14:02:30|30760.1|30620.1|30761.1|30621.1|30761.4|30621.4|30759.2|30619.2|21
1626703360000|2021-07-19 14:02:40|30766.9|30626.9|30759.1|30619.1|30766.9|30626.9|30759.1|30619.1|17
1626703370000|2021-07-19 14:02:50|30759.4|30619.4|30753.9|30613.9|30759.6|30619.6|30745.5|30605.5|22
1626703380000|2021-07-19 14:03:00|30751.7|30611.7|30749.6|30609.6|30751.7|30611.7|30745.5|30605.5|12
1626703390000|2021-07-19 14:03:10|30749.5|30609.5|30747.5|30607.5|30756.3|30616.3|30747.5|30607.5|13
1626703400000|2021-07-19 14:03:20|30746.6|30606.6|30748.6|30608.6|30749.3|30609.3|30745.5|30605.5|7
1626703410000|2021-07-19 14:03:30|30746.5|30606.5|30730|30590|30746.5|30606.5|30730|30590|9
1626703420000|2021-07-19 14:03:40|30731.3|30591.3|30731.8|30591.8|30732.3|30592.3|30725.5|30585.5|16
1626703430000|2021-07-19 14:03:50|30729.1|30589.1|30714.5|30574.5|30731|30591|30702.4|30562.4|16
1626703440000|2021-07-19 14:04:00|30714.4|30574.4|30692|30552|30714.4|30574.4|30692|30552|8
1626703450000|2021-07-19 14:04:10|30693|30553|30700.2|30560.2|30700.2|30560.2|30693|30553|9
1626703460000|2021-07-19 14:04:20|30696.9|30556.9|30678.5|30538.5|30705|30565|30671.4|30531.4|10
1626703470000|2021-07-19 14:04:30|30679.2|30539.2|30666.2|30526.2|30679.2|30539.2|30666.2|30526.2|10
1626703480000|2021-07-19 14:04:40|30664.8|30524.8|30666.3|30526.3|30670.3|30530.3|30664.8|30524.8|15
1626703490000|2021-07-19 14:04:50|30665.1|30525.1|30661.8|30521.8|30666.4|30526.4|30661.8|30521.8|7
1626703500000|2021-07-19 14:05:00|30662.1|30522.1|30666.6|30526.6|30672.9|30532.9|30661.6|30521.6|11
1626703510000|2021-07-19 14:05:10|30666.4|30526.4|30660.8|30520.8|30668.7|30528.7|30657.8|30517.8|17
1626703520000|2021-07-19 14:05:20|30660.1|30520.1|30650.7|30510.7|30662|30522|30633.2|30493.2|26
1626703530000|2021-07-19 14:05:30|30650|30510|30658.9|30518.9|30662|30522|30648.3|30508.3|18
1626703540000|2021-07-19 14:05:40|30655.9|30515.9|30646.4|30506.4|30657.1|30517.1|30646.4|30506.4|18
1626703550000|2021-07-19 14:05:50|30646.2|30506.2|30651.5|30511.5|30651.5|30511.5|30644.4|30504.4|25
1626703560000|2021-07-19 14:06:00|30653.8|30513.8|30674.1|30534.1|30684.2|30544.2|30653.4|30513.4|31
1626703570000|2021-07-19 14:06:10|30676.6|30536.6|30679.7|30539.7|30685.5|30545.5|30674.8|30534.8|27
1626703580000|2021-07-19 14:06:20|30682|30542|30661.9|30521.9|30682|30542|30661.9|30521.9|22
1626703590000|2021-07-19 14:06:30|30656|30516|30662.6|30522.6|30665|30525|30655.4|30515.4|15
1626703600000|2021-07-19 14:06:40|30657.3|30517.3|30642.3|30502.3|30681.2|30541.2|30626.9|30486.9|30
1626703610000|2021-07-19 14:06:50|30657.1|30517.1|30625|30485|30668.7|30528.7|30613.9|30473.9|20
1626703620000|2021-07-19 14:07:00|30629.9|30489.9|30624.8|30484.8|30631.5|30491.5|30618.3|30478.3|27
1626703630000|2021-07-19 14:07:10|30620.6|30480.6|30637.4|30497.4|30637.4|30497.4|30619.4|30479.4|24
1626703640000|2021-07-19 14:07:20|30637.3|30497.3|30645.4|30505.4|30655.8|30515.8|30637.3|30497.3|34
1626703650000|2021-07-19 14:07:30|30644.9|30504.9|30659.1|30519.1|30665.2|30525.2|30644.9|30504.9|32
1626703660000|2021-07-19 14:07:40|30659.9|30519.9|30653.9|30513.9|30662.6|30522.6|30651|30511|30
1626703670000|2021-07-19 14:07:50|30652.8|30512.8|30646|30506|30659.4|30519.4|30643.7|30503.7|31
1626703680000|2021-07-19 14:08:00|30648.2|30508.2|30642.5|30502.5|30648.7|30508.7|30638.7|30498.7|24
1626703690000|2021-07-19 14:08:10|30642.4|30502.4|30647.5|30507.5|30648|30508|30642.4|30502.4|24
1626703700000|2021-07-19 14:08:20|30647.6|30507.6|30656.5|30516.5|30660.4|30520.4|30647.6|30507.6|28
1626703710000|2021-07-19 14:08:30|30657|30517|30661.7|30521.7|30663.4|30523.4|30654.5|30514.5|30
1626703720000|2021-07-19 14:08:40|30661|30521|30650.8|30510.8|30661.2|30521.2|30645.3|30505.3|25
1626703730000|2021-07-19 14:08:50|30651.9|30511.9|30655.8|30515.8|30655.8|30515.8|30647.8|30507.8|19
1626703740000|2021-07-19 14:09:00|30654.9|30514.9|30649.1|30509.1|30654.9|30514.9|30648.4|30508.4|10
1626703750000|2021-07-19 14:09:10|30650.5|30510.5|30658.1|30518.1|30662|30522|30649.5|30509.5|14
1626703760000|2021-07-19 14:09:20|30656.5|30516.5|30653.1|30513.1|30656.8|30516.8|30651.4|30511.4|10
1626703770000|2021-07-19 14:09:30|30653.9|30513.9|30657.8|30517.8|30657.8|30517.8|30653.9|30513.9|10
1626703780000|2021-07-19 14:09:40|30658.3|30518.3|30657.8|30517.8|30658.5|30518.5|30648.4|30508.4|16
1626703790000|2021-07-19 14:09:50|30655.8|30515.8|30669.9|30529.9|30669.9|30529.9|30655.8|30515.8|29
1626703800000|2021-07-19 14:10:00|30669.6|30529.6|30673.5|30533.5|30678.5|30538.5|30669.6|30529.6|30
1626703810000|2021-07-19 14:10:10|30673.2|30533.2|30679.2|30539.2|30679.8|30539.8|30672.2|30532.2|25
1626703820000|2021-07-19 14:10:20|30678.4|30538.4|30672.2|30532.2|30678.4|30538.4|30671|30531|25
1626703830000|2021-07-19 14:10:30|30672.3|30532.3|30677.6|30537.6|30681.7|30541.7|30670.6|30530.6|18
1626703840000|2021-07-19 14:10:40|30678|30538|30672.7|30532.7|30679.3|30539.3|30666.4|30526.4|23
1626703850000|2021-07-19 14:10:50|30671.2|30531.2|30680.5|30540.5|30681.5|30541.5|30669|30529|24
1626703860000|2021-07-19 14:11:00|30680|30540|30676.4|30536.4|30680|30540|30670.1|30530.1|26
1626703870000|2021-07-19 14:11:10|30675.9|30535.9|30673.6|30533.6|30677.1|30537.1|30670.5|30530.5|24
1626703880000|2021-07-19 14:11:20|30675.1|30535.1|30658.9|30518.9|30677.6|30537.6|30658.9|30518.9|15
1626703890000|2021-07-19 14:11:30|30653.9|30513.9|30662.7|30522.7|30664.2|30524.2|30653.4|30513.4|31
1626703900000|2021-07-19 14:11:40|30662.9|30522.9|30662.4|30522.4|30662.9|30522.9|30656.8|30516.8|31
1626703910000|2021-07-19 14:11:50|30660.7|30520.7|30636|30496|30664|30524|30636|30496|18
1626703920000|2021-07-19 14:12:00|30637.7|30497.7|30641.4|30501.4|30643.7|30503.7|30637.7|30497.7|30
1626703930000|2021-07-19 14:12:10|30641.6|30501.6|30639|30499|30643.9|30503.9|30629.8|30489.8|29
1626703940000|2021-07-19 14:12:20|30638.9|30498.9|30636.3|30496.3|30648.6|30508.6|30634.8|30494.8|26
1626703950000|2021-07-19 14:12:30|30635.9|30495.9|30637.5|30497.5|30640.6|30500.6|30634|30494|28
1626703960000|2021-07-19 14:12:40|30637.4|30497.4|30635.7|30495.7|30639.5|30499.5|30634|30494|31
1626703970000|2021-07-19 14:12:50|30637.9|30497.9|30661.1|30521.1|30661.1|30521.1|30637.9|30497.9|23
1626703980000|2021-07-19 14:13:00|30657.9|30517.9|30658.9|30518.9|30666.2|30526.2|30656.7|30516.7|14
1626703990000|2021-07-19 14:13:10|30659.6|30519.6|30662.5|30522.5|30667.7|30527.7|30659.1|30519.1|15
1626704000000|2021-07-19 14:13:20|30661.3|30521.3|30664.2|30524.2|30666.4|30526.4|30659.4|30519.4|11
1626704010000|2021-07-19 14:13:30|30666.2|30526.2|30670|30530|30670|30530|30659.9|30519.9|17
1626704020000|2021-07-19 14:13:40|30672.9|30532.9|30668.7|30528.7|30674.1|30534.1|30668.7|30528.7|9
1626704030000|2021-07-19 14:13:50|30670.6|30530.6|30672.9|30532.9|30675.1|30535.1|30669.6|30529.6|14
1626704040000|2021-07-19 14:14:00|30671.2|30531.2|30675.8|30535.8|30678.2|30538.2|30670.2|30530.2|11
1626704050000|2021-07-19 14:14:10|30675.7|30535.7|30676.2|30536.2|30676.2|30536.2|30671.6|30531.6|18
1626704060000|2021-07-19 14:14:20|30676|30536|30664|30524|30676|30536|30663.2|30523.2|14
1626704070000|2021-07-19 14:14:30|30664.9|30524.9|30668.2|30528.2|30671.8|30531.8|30664|30524|10
1626704080000|2021-07-19 14:14:40|30671.3|30531.3|30669.4|30529.4|30675.4|30535.4|30669.4|30529.4|6
1626704090000|2021-07-19 14:14:50|30667.3|30527.3|30661.8|30521.8|30667.3|30527.3|30661.8|30521.8|12
1626704100000|2021-07-19 14:15:00|30661.6|30521.6|30661.5|30521.5|30661.6|30521.6|30658.6|30518.6|12
1626704110000|2021-07-19 14:15:10|30661.4|30521.4|30670.4|30530.4|30670.4|30530.4|30660.9|30520.9|10
1626704120000|2021-07-19 14:15:20|30672.7|30532.7|30673.2|30533.2|30673.3|30533.3|30671.3|30531.3|16
1626704130000|2021-07-19 14:15:30|30673.1|30533.1|30675.4|30535.4|30675.4|30535.4|30671.6|30531.6|12
1626704140000|2021-07-19 14:15:40|30674.5|30534.5|30672.8|30532.8|30675.4|30535.4|30669.1|30529.1|24
1626704150000|2021-07-19 14:15:50|30673.4|30533.4|30671.2|30531.2|30675|30535|30671.2|30531.2|13
1626704160000|2021-07-19 14:16:00|30671.1|30531.1|30664.7|30524.7|30672.2|30532.2|30663.5|30523.5|19
1626704170000|2021-07-19 14:16:10|30662.1|30522.1|30661.7|30521.7|30663.5|30523.5|30659.8|30519.8|13
1626704180000|2021-07-19 14:16:20|30661.8|30521.8|30665.3|30525.3|30666.1|30526.1|30661.6|30521.6|7
1626704190000|2021-07-19 14:16:30|30663.5|30523.5|30692.5|30552.5|30692.5|30552.5|30663.5|30523.5|19
1626704200000|2021-07-19 14:16:40|30696.3|30556.3|30705|30565|30709|30569|30695.6|30555.6|14
1626704210000|2021-07-19 14:16:50|30705.4|30565.4|30705.6|30565.6|30705.6|30565.6|30694.5|30554.5|19
1626704220000|2021-07-19 14:17:00|30705.7|30565.7|30709.3|30569.3|30709.9|30569.9|30705|30565|16
1626704230000|2021-07-19 14:17:10|30710.3|30570.3|30704.5|30564.5|30711|30571|30704.5|30564.5|8
1626704240000|2021-07-19 14:17:20|30706.2|30566.2|30709.3|30569.3|30711.1|30571.1|30706.2|30566.2|19
1626704250000|2021-07-19 14:17:30|30707.7|30567.7|30698.6|30558.6|30711.2|30571.2|30698.6|30558.6|26
1626704260000|2021-07-19 14:17:40|30698.1|30558.1|30702|30562|30708.2|30568.2|30698.1|30558.1|24
1626704270000|2021-07-19 14:17:50|30701.8|30561.8|30701.1|30561.1|30706.5|30566.5|30699.7|30559.7|19
1626704280000|2021-07-19 14:18:00|30702|30562|30699.8|30559.8|30703.7|30563.7|30697.2|30557.2|13
1626704290000|2021-07-19 14:18:10|30705|30565|30695.3|30555.3|30705|30565|30695.3|30555.3|11
1626704300000|2021-07-19 14:18:20|30694.3|30554.3|30640.9|30500.9|30698.1|30558.1|30635|30495|14
1626704310000|2021-07-19 14:18:30|30638.3|30498.3|30644.7|30504.7|30644.9|30504.9|30634|30494|7
1626704320000|2021-07-19 14:18:40|30647.6|30507.6|30641.1|30501.1|30647.6|30507.6|30640.3|30500.3|6
1626704330000|2021-07-19 14:18:50|30642.5|30502.5|30638.6|30498.6|30642.5|30502.5|30635.4|30495.4|7
1626704340000|2021-07-19 14:19:00|30636.5|30496.5|30624.2|30484.2|30639.7|30499.7|30620.2|30480.2|20
1626704350000|2021-07-19 14:19:10|30621.3|30481.3|30630.5|30490.5|30632.5|30492.5|30618.6|30478.6|23
1626704360000|2021-07-19 14:19:20|30629.4|30489.4|30629.9|30489.9|30632.5|30492.5|30619.7|30479.7|25
1626704370000|2021-07-19 14:19:30|30626.9|30486.9|30627.6|30487.6|30632.6|30492.6|30622.4|30482.4|33
1626704380000|2021-07-19 14:19:40|30627.4|30487.4|30627.8|30487.8|30630.2|30490.2|30627.1|30487.1|15
1626704390000|2021-07-19 14:19:50|30627.6|30487.6|30628.9|30488.9|30629.9|30489.9|30627.6|30487.6|25
1626704400000|2021-07-19 14:20:00|30628.7|30488.7|30609.7|30469.7|30628.7|30488.7|30606.8|30466.8|20
1626704410000|2021-07-19 14:20:10|30609.5|30469.5|30575|30435|30609.5|30469.5|30565.7|30425.7|31
1626704420000|2021-07-19 14:20:20|30577.7|30437.7|30592.1|30452.1|30592.3|30452.3|30534.7|30394.7|39
1626704430000|2021-07-19 14:20:30|30595.6|30455.6|30600.9|30460.9|30602.8|30462.8|30586.7|30446.7|24
1626704440000|2021-07-19 14:20:40|30600.7|30460.7|30694.6|30554.6|30694.6|30554.6|30600.7|30460.7|34
1626704450000|2021-07-19 14:20:50|30695.1|30555.1|30765.5|30625.5|30765.5|30625.5|30695.1|30555.1|31
1626704460000|2021-07-19 14:21:00|30760.6|30620.6|30709.3|30569.3|30765.5|30625.5|30707.3|30567.3|35
1626704470000|2021-07-19 14:21:10|30707.5|30567.5|30710.9|30570.9|30732.5|30592.5|30704.8|30564.8|34
1626704480000|2021-07-19 14:21:20|30710.8|30570.8|30743.6|30603.6|30743.6|30603.6|30710.8|30570.8|27
1626704490000|2021-07-19 14:21:30|30743.3|30603.3|30722.2|30582.2|30747.4|30607.4|30720.4|30580.4|34
1626704500000|2021-07-19 14:21:40|30723.3|30583.3|30738.8|30598.8|30740.5|30600.5|30721.9|30581.9|31
1626704510000|2021-07-19 14:21:50|30737.7|30597.7|30743.1|30603.1|30752.7|30612.7|30737.7|30597.7|35
1626704520000|2021-07-19 14:22:00|30744.1|30604.1|30730.7|30590.7|30744.1|30604.1|30730.7|30590.7|27
1626704530000|2021-07-19 14:22:10|30730.6|30590.6|30716.9|30576.9|30730.6|30590.6|30706.1|30566.1|30
1626704540000|2021-07-19 14:22:20|30716.8|30576.8|30718.4|30578.4|30719|30579|30714.9|30574.9|21
1626704550000|2021-07-19 14:22:30|30717|30577|30726.2|30586.2|30726.6|30586.6|30714.8|30574.8|24
1626704560000|2021-07-19 14:22:40|30726.1|30586.1|30711.9|30571.9|30730.2|30590.2|30711.9|30571.9|17
1626704570000|2021-07-19 14:22:50|30712.1|30572.1|30720.3|30580.3|30723.6|30583.6|30711|30571|26
1626704580000|2021-07-19 14:23:00|30721.3|30581.3|30726.9|30586.9|30729.9|30589.9|30720.3|30580.3|22
1626704590000|2021-07-19 14:23:10|30726.4|30586.4|30693|30553|30727.4|30587.4|30692.5|30552.5|26
1626704600000|2021-07-19 14:23:20|30690.5|30550.5|30680.8|30540.8|30690.5|30550.5|30669.9|30529.9|27
1626704610000|2021-07-19 14:23:30|30677.9|30537.9|30683.8|30543.8|30685.2|30545.2|30651.6|30511.6|34
1626704620000|2021-07-19 14:23:40|30683.9|30543.9|30683.6|30543.6|30683.9|30543.9|30671.4|30531.4|9
1626704630000|2021-07-19 14:23:50|30684.2|30544.2|30661.5|30521.5|30684.5|30544.5|30659.1|30519.1|17
1626704640000|2021-07-19 14:24:00|30661|30521|30673.8|30533.8|30673.8|30533.8|30659.7|30519.7|18
1626704650000|2021-07-19 14:24:10|30671.8|30531.8|30652.4|30512.4|30673.7|30533.7|30652.4|30512.4|15
1626704660000|2021-07-19 14:24:20|30652.7|30512.7|30660|30520|30660|30520|30652.4|30512.4|18
1626704670000|2021-07-19 14:24:30|30662.8|30522.8|30663.7|30523.7|30667.1|30527.1|30662.8|30522.8|14
1626704680000|2021-07-19 14:24:40|30664|30524|30683.8|30543.8|30683.9|30543.9|30664|30524|24
1626704690000|2021-07-19 14:24:50|30683.6|30543.6|30684.5|30544.5|30691.3|30551.3|30681.7|30541.7|19
1626704700000|2021-07-19 14:25:00|30681.8|30541.8|30674.6|30534.6|30683.3|30543.3|30674.6|30534.6|12
1626704710000|2021-07-19 14:25:10|30675.1|30535.1|30669.5|30529.5|30675.1|30535.1|30668.1|30528.1|13
1626704720000|2021-07-19 14:25:20|30668.4|30528.4|30671.2|30531.2|30673|30533|30662.2|30522.2|11
1626704730000|2021-07-19 14:25:30|30671.7|30531.7|30663|30523|30672|30532|30661.3|30521.3|14
1626704740000|2021-07-19 14:25:40|30661.9|30521.9|30651.5|30511.5|30665.2|30525.2|30650.5|30510.5|17
1626704750000|2021-07-19 14:25:50|30654.5|30514.5|30659.5|30519.5|30660.7|30520.7|30651.6|30511.6|12
1626704760000|2021-07-19 14:26:00|30657.5|30517.5|30659.4|30519.4|30662.8|30522.8|30657.3|30517.3|12
1626704770000|2021-07-19 14:26:10|30659.5|30519.5|30667.8|30527.8|30669.8|30529.8|30656.2|30516.2|19
1626704780000|2021-07-19 14:26:20|30667.7|30527.7|30659|30519|30667.7|30527.7|30653.8|30513.8|15
1626704790000|2021-07-19 14:26:30|30657|30517|30644.4|30504.4|30657|30517|30642.4|30502.4|7
1626704800000|2021-07-19 14:26:40|30645.6|30505.6|30659|30519|30659|30519|30645.3|30505.3|11
1626704810000|2021-07-19 14:26:50|30657.5|30517.5|30651.4|30511.4|30657.5|30517.5|30648.4|30508.4|13
1626704820000|2021-07-19 14:27:00|30650.3|30510.3|30650.6|30510.6|30662.4|30522.4|30650.3|30510.3|9
1626704830000|2021-07-19 14:27:10|30647.3|30507.3|30647.8|30507.8|30651.3|30511.3|30642.8|30502.8|11
1626704840000|2021-07-19 14:27:20|30648.3|30508.3|30649.4|30509.4|30649.4|30509.4|30648|30508|8
1626704850000|2021-07-19 14:27:30|30649.6|30509.6|30656.4|30516.4|30657|30517|30649.4|30509.4|11
1626704860000|2021-07-19 14:27:40|30657|30517|30648.1|30508.1|30657|30517|30648.1|30508.1|14
1626704870000|2021-07-19 14:27:50|30649.2|30509.2|30655.2|30515.2|30655.2|30515.2|30646.3|30506.3|9
1626704880000|2021-07-19 14:28:00|30654.4|30514.4|30651.7|30511.7|30654.4|30514.4|30644.7|30504.7|13
1626704890000|2021-07-19 14:28:10|30646.2|30506.2|30655|30515|30655.5|30515.5|30646.2|30506.2|12
1626704900000|2021-07-19 14:28:20|30653.6|30513.6|30660.6|30520.6|30660.6|30520.6|30649.2|30509.2|9
1626704910000|2021-07-19 14:28:30|30661.4|30521.4|30664.3|30524.3|30666.1|30526.1|30658.3|30518.3|17
1626704920000|2021-07-19 14:28:40|30662.8|30522.8|30683.1|30543.1|30683.1|30543.1|30662.8|30522.8|31
1626704930000|2021-07-19 14:28:50|30683|30543|30678.9|30538.9|30689.2|30549.2|30678.9|30538.9|27
1626704940000|2021-07-19 14:29:00|30678.2|30538.2|30685.5|30545.5|30687.4|30547.4|30672.2|30532.2|21
1626704950000|2021-07-19 14:29:10|30684.5|30544.5|30692.9|30552.9|30699.1|30559.1|30684.5|30544.5|11
1626704960000|2021-07-19 14:29:20|30694.3|30554.3|30682.4|30542.4|30694.3|30554.3|30682.4|30542.4|19
1626704970000|2021-07-19 14:29:30|30681.6|30541.6|30688.7|30548.7|30692|30552|30681.6|30541.6|13
1626704980000|2021-07-19 14:29:40|30687.5|30547.5|30681|30541|30687.5|30547.5|30679|30539|13
1626704990000|2021-07-19 14:29:50|30680.5|30540.5|30671.8|30531.8|30680.7|30540.7|30671.8|30531.8|16
1626705000000|2021-07-19 14:30:00|30669.3|30529.3|30661.4|30521.4|30670.2|30530.2|30661.4|30521.4|16
1626705010000|2021-07-19 14:30:10|30660.6|30520.6|30660.2|30520.2|30660.6|30520.6|30655.6|30515.6|25
1626705020000|2021-07-19 14:30:20|30660.5|30520.5|30664|30524|30665.4|30525.4|30658.1|30518.1|15
1626705030000|2021-07-19 14:30:30|30664.6|30524.6|30687.3|30547.3|30687.3|30547.3|30664.6|30524.6|12
1626705040000|2021-07-19 14:30:40|30684.7|30544.7|30686.7|30546.7|30689.1|30549.1|30684.1|30544.1|17
1626705050000|2021-07-19 14:30:50|30687.6|30547.6|30687.2|30547.2|30688|30548|30687.2|30547.2|4
1626705060000|2021-07-19 14:31:00|30685.1|30545.1|30690.2|30550.2|30693.3|30553.3|30685.1|30545.1|17
1626705070000|2021-07-19 14:31:10|30690.9|30550.9|30694.4|30554.4|30694.4|30554.4|30683.8|30543.8|20
1626705080000|2021-07-19 14:31:20|30694.1|30554.1|30703|30563|30704.7|30564.7|30690.4|30550.4|18
1626705090000|2021-07-19 14:31:30|30715.8|30575.8|30710.2|30570.2|30715.8|30575.8|30703.1|30563.1|29
1626705100000|2021-07-19 14:31:40|30708.3|30568.3|30713.5|30573.5|30714.7|30574.7|30705.6|30565.6|33
1626705110000|2021-07-19 14:31:50|30713.6|30573.6|30714.8|30574.8|30717.8|30577.8|30711.4|30571.4|28
1626705120000|2021-07-19 14:32:00|30717.1|30577.1|30724|30584|30737.9|30597.9|30717.1|30577.1|30
1626705130000|2021-07-19 14:32:10|30724.6|30584.6|30716.6|30576.6|30727.5|30587.5|30716.6|30576.6|13
1626705140000|2021-07-19 14:32:20|30719.6|30579.6|30721|30581|30725|30585|30716.5|30576.5|12
1626705150000|2021-07-19 14:32:30|30721.4|30581.4|30722.5|30582.5|30722.5|30582.5|30718.3|30578.3|14
1626705160000|2021-07-19 14:32:40|30722.1|30582.1|30719.9|30579.9|30725.7|30585.7|30718.4|30578.4|11
1626705170000|2021-07-19 14:32:50|30721.2|30581.2|30722.5|30582.5|30726.4|30586.4|30721.2|30581.2|7
1626705180000|2021-07-19 14:33:00|30716.2|30576.2|30726.9|30586.9|30727.2|30587.2|30710.9|30570.9|22
1626705190000|2021-07-19 14:33:10|30730.3|30590.3|30730.9|30590.9|30735|30595|30726.2|30586.2|21
1626705200000|2021-07-19 14:33:20|30732.4|30592.4|30736.5|30596.5|30737|30597|30731|30591|25
1626705210000|2021-07-19 14:33:30|30737.7|30597.7|30727.8|30587.8|30737.7|30597.7|30727.8|30587.8|20
1626705220000|2021-07-19 14:33:40|30728|30588|30744.7|30604.7|30744.7|30604.7|30723.2|30583.2|32
1626705230000|2021-07-19 14:33:50|30748.9|30608.9|30752.5|30612.5|30755.5|30615.5|30748|30608|29
1626705240000|2021-07-19 14:34:00|30752.4|30612.4|30747.3|30607.3|30754.6|30614.6|30741.7|30601.7|29
1626705250000|2021-07-19 14:34:10|30747.1|30607.1|30748.5|30608.5|30750.1|30610.1|30745.7|30605.7|24
1626705260000|2021-07-19 14:34:20|30749.1|30609.1|30788.3|30648.3|30799.6|30659.6|30749.1|30609.1|30
1626705270000|2021-07-19 14:34:30|30786.8|30646.8|30798.6|30658.6|30799.7|30659.7|30782.4|30642.4|26
1626705280000|2021-07-19 14:34:40|30798.2|30658.2|30789.8|30649.8|30798.2|30658.2|30789.8|30649.8|22
1626705290000|2021-07-19 14:34:50|30789.5|30649.5|30772.7|30632.7|30789.5|30649.5|30769.2|30629.2|20
1626705300000|2021-07-19 14:35:00|30771.7|30631.7|30773.5|30633.5|30777.3|30637.3|30769.5|30629.5|29
1626705310000|2021-07-19 14:35:10|30765.4|30625.4|30746.3|30606.3|30767.1|30627.1|30746.3|30606.3|34
1626705320000|2021-07-19 14:35:20|30745.6|30605.6|30749|30609|30759.1|30619.1|30743.1|30603.1|34
1626705330000|2021-07-19 14:35:30|30747.8|30607.8|30742.4|30602.4|30750.8|30610.8|30739.6|30599.6|30
1626705340000|2021-07-19 14:35:40|30740.5|30600.5|30749.3|30609.3|30752.1|30612.1|30740.5|30600.5|19
1626705350000|2021-07-19 14:35:50|30745.9|30605.9|30746.9|30606.9|30748.8|30608.8|30741.6|30601.6|17
1626705360000|2021-07-19 14:36:00|30753.7|30613.7|30740.1|30600.1|30761.1|30621.1|30739.1|30599.1|27
1626705370000|2021-07-19 14:36:10|30744.6|30604.6|30741.3|30601.3|30747.5|30607.5|30739.8|30599.8|13
1626705380000|2021-07-19 14:36:20|30739.1|30599.1|30754.2|30614.2|30758|30618|30739.1|30599.1|18
1626705390000|2021-07-19 14:36:30|30755.2|30615.2|30793.4|30653.4|30793.5|30653.5|30755.2|30615.2|35
1626705400000|2021-07-19 14:36:40|30796|30656|30794.6|30654.6|30796.1|30656.1|30787.5|30647.5|29
1626705410000|2021-07-19 14:36:50|30794.2|30654.2|30800.1|30660.1|30800.2|30660.2|30783.9|30643.9|33
1626705420000|2021-07-19 14:37:00|30800|30660|30790.3|30650.3|30800.2|30660.2|30788.7|30648.7|27
1626705430000|2021-07-19 14:37:10|30790.2|30650.2|30790.3|30650.3|30792.1|30652.1|30783.8|30643.8|29
1626705440000|2021-07-19 14:37:20|30793|30653|30788.4|30648.4|30793.4|30653.4|30780.3|30640.3|34
1626705450000|2021-07-19 14:37:30|30787.4|30647.4|30784.4|30644.4|30788.6|30648.6|30780.1|30640.1|31
1626705460000|2021-07-19 14:37:40|30783.6|30643.6|30785.5|30645.5|30786.7|30646.7|30780.7|30640.7|19
1626705470000|2021-07-19 14:37:50|30785.3|30645.3|30781.6|30641.6|30785.3|30645.3|30781.4|30641.4|16
1626705480000|2021-07-19 14:38:00|30781.8|30641.8|30785.9|30645.9|30785.9|30645.9|30781.7|30641.7|15
1626705490000|2021-07-19 14:38:10|30786.6|30646.6|30781|30641|30786.8|30646.8|30781|30641|15
1626705500000|2021-07-19 14:38:20|30780|30640|30785.7|30645.7|30786.2|30646.2|30780|30640|20
1626705510000|2021-07-19 14:38:30|30787.9|30647.9|30781.8|30641.8|30790.8|30650.8|30781.8|30641.8|24
1626705520000|2021-07-19 14:38:40|30783.4|30643.4|30787.9|30647.9|30787.9|30647.9|30783.4|30643.4|7
1626705530000|2021-07-19 14:38:50|30788.6|30648.6|30793.1|30653.1|30793.1|30653.1|30785.7|30645.7|10
1626705540000|2021-07-19 14:39:00|30793.2|30653.2|30791.2|30651.2|30793.2|30653.2|30789.8|30649.8|8
1626705550000|2021-07-19 14:39:10|30785.8|30645.8|30790.2|30650.2|30790.2|30650.2|30784.4|30644.4|11
1626705560000|2021-07-19 14:39:20|30798|30658|30798|30658|30798|30658|30791.2|30651.2|18
1626705570000|2021-07-19 14:39:30|30795.1|30655.1|30804.3|30664.3|30804.3|30664.3|30794.1|30654.1|17
1626705580000|2021-07-19 14:39:40|30804|30664|30806.4|30666.4|30806.5|30666.5|30803.9|30663.9|16
1626705590000|2021-07-19 14:39:50|30806.6|30666.6|30821.5|30681.5|30821.5|30681.5|30803.4|30663.4|35
1626705600000|2021-07-19 14:40:00|30829.9|30689.9|30822|30682|30852.6|30712.6|30822|30682|38
1626705610000|2021-07-19 14:40:10|30818.8|30678.8|30812|30672|30818.9|30678.9|30810|30670|27
1626705620000|2021-07-19 14:40:20|30803.9|30663.9|30804.9|30664.9|30813.3|30673.3|30803.9|30663.9|10
1626705630000|2021-07-19 14:40:30|30803.2|30663.2|30801.5|30661.5|30803.9|30663.9|30801.5|30661.5|5
1626705640000|2021-07-19 14:40:40|30801.9|30661.9|30805.1|30665.1|30805.2|30665.2|30799.3|30659.3|15
1626705650000|2021-07-19 14:40:50|30801.9|30661.9|30807.8|30667.8|30807.9|30667.9|30801.9|30661.9|6
1626705660000|2021-07-19 14:41:00|30809.8|30669.8|30801.1|30661.1|30809.8|30669.8|30799.3|30659.3|7
1626705670000|2021-07-19 14:41:10|30800.8|30660.8|30788.1|30648.1|30800.8|30660.8|30784.4|30644.4|19
1626705680000|2021-07-19 14:41:20|30783.8|30643.8|30778.1|30638.1|30783.8|30643.8|30770.8|30630.8|25
1626705690000|2021-07-19 14:41:30|30782.8|30642.8|30765.5|30625.5|30782.8|30642.8|30763.5|30623.5|27
1626705700000|2021-07-19 14:41:40|30767.3|30627.3|30771|30631|30775.2|30635.2|30766.6|30626.6|21
1626705710000|2021-07-19 14:41:50|30770.8|30630.8|30771.7|30631.7|30775.4|30635.4|30769.5|30629.5|18
1626705720000|2021-07-19 14:42:00|30771.2|30631.2|30772.2|30632.2|30772.2|30632.2|30768.4|30628.4|14
1626705730000|2021-07-19 14:42:10|30771|30631|30778.3|30638.3|30787.8|30647.8|30771|30631|29
1626705740000|2021-07-19 14:42:20|30778.1|30638.1|30781.4|30641.4|30781.6|30641.6|30777.8|30637.8|11
1626705750000|2021-07-19 14:42:30|30779.7|30639.7|30777.2|30637.2|30779.7|30639.7|30777.2|30637.2|9
1626705760000|2021-07-19 14:42:40|30776.2|30636.2|30769.9|30629.9|30777.9|30637.9|30769.6|30629.6|8
1626705770000|2021-07-19 14:42:50|30772.8|30632.8|30776.2|30636.2|30776.4|30636.4|30772.1|30632.1|6
1626705780000|2021-07-19 14:43:00|30781.6|30641.6|30781.5|30641.5|30781.6|30641.6|30781.2|30641.2|5
1626705790000|2021-07-19 14:43:10|30782.2|30642.2|30785.6|30645.6|30788.3|30648.3|30780.9|30640.9|18
1626705800000|2021-07-19 14:43:20|30785.9|30645.9|30786.5|30646.5|30787|30647|30784.2|30644.2|12
1626705810000|2021-07-19 14:43:30|30788|30648|30789.4|30649.4|30795|30655|30788|30648|12
1626705820000|2021-07-19 14:43:40|30788.9|30648.9|30804|30664|30804|30664|30787.4|30647.4|10
1626705830000|2021-07-19 14:43:50|30798.5|30658.5|30786.8|30646.8|30799.4|30659.4|30785.7|30645.7|10
1626705840000|2021-07-19 14:44:00|30779.1|30639.1|30795.4|30655.4|30795.5|30655.5|30771|30631|11
1626705850000|2021-07-19 14:44:10|30795.3|30655.3|30793.6|30653.6|30797.3|30657.3|30793.6|30653.6|5
1626705860000|2021-07-19 14:44:20|30795.9|30655.9|30794.4|30654.4|30795.9|30655.9|30791.1|30651.1|5
1626705870000|2021-07-19 14:44:30|30793.5|30653.5|30789.8|30649.8|30793.5|30653.5|30787.6|30647.6|17
1626705880000|2021-07-19 14:44:40|30792.7|30652.7|30790.6|30650.6|30792.7|30652.7|30789.6|30649.6|11
1626705890000|2021-07-19 14:44:50|30790.4|30650.4|30799.2|30659.2|30799.2|30659.2|30789.3|30649.3|12
1626705900000|2021-07-19 14:45:00|30798.8|30658.8|30784.2|30644.2|30799.5|30659.5|30784.2|30644.2|20
1626705910000|2021-07-19 14:45:10|30783.3|30643.3|30779.4|30639.4|30783.3|30643.3|30778.2|30638.2|12
1626705920000|2021-07-19 14:45:20|30780.5|30640.5|30796.7|30656.7|30798.2|30658.2|30780.1|30640.1|24
1626705930000|2021-07-19 14:45:30|30795.8|30655.8|30792.4|30652.4|30795.8|30655.8|30783.9|30643.9|20
1626705940000|2021-07-19 14:45:40|30792|30652|30787.9|30647.9|30792|30652|30785.1|30645.1|15
1626705950000|2021-07-19 14:45:50|30784|30644|30781.4|30641.4|30784|30644|30781.4|30641.4|10
1626705960000|2021-07-19 14:46:00|30783.9|30643.9|30786.7|30646.7|30787.6|30647.6|30782.4|30642.4|10
1626705970000|2021-07-19 14:46:10|30787|30647|30816.2|30676.2|30817.5|30677.5|30783.6|30643.6|20
1626705980000|2021-07-19 14:46:20|30821.6|30681.6|30806.8|30666.8|30821.6|30681.6|30806.8|30666.8|28
1626705990000|2021-07-19 14:46:30|30807|30667|30809.5|30669.5|30814.1|30674.1|30802.2|30662.2|23
1626706000000|2021-07-19 14:46:40|30807.9|30667.9|30812|30672|30814.1|30674.1|30802.7|30662.7|20
1626706010000|2021-07-19 14:46:50|30811.9|30671.9|30819|30679|30819.9|30679.9|30810.8|30670.8|19
1626706020000|2021-07-19 14:47:00|30818|30678|30811.5|30671.5|30824.7|30684.7|30811.5|30671.5|18
1626706030000|2021-07-19 14:47:10|30814.4|30674.4|30814.1|30674.1|30815.9|30675.9|30812.2|30672.2|12
1626706040000|2021-07-19 14:47:20|30812.7|30672.7|30813.4|30673.4|30813.7|30673.7|30812.7|30672.7|6
1626706050000|2021-07-19 14:47:30|30814.7|30674.7|30814.3|30674.3|30814.7|30674.7|30813.3|30673.3|5
1626706060000|2021-07-19 14:47:40|30813.2|30673.2|30813.7|30673.7|30814.2|30674.2|30812.6|30672.6|9
1626706070000|2021-07-19 14:47:50|30812.9|30672.9|30811.1|30671.1|30812.9|30672.9|30807|30667|11
1626706080000|2021-07-19 14:48:00|30808.3|30668.3|30816.5|30676.5|30820|30680|30808.3|30668.3|11
1626706090000|2021-07-19 14:48:10|30817.1|30677.1|30816.6|30676.6|30817.2|30677.2|30815.1|30675.1|8
1626706100000|2021-07-19 14:48:20|30817.1|30677.1|30816.6|30676.6|30817.1|30677.1|30814.8|30674.8|7
1626706110000|2021-07-19 14:48:30|30817|30677|30820.2|30680.2|30822.4|30682.4|30813.8|30673.8|22
1626706120000|2021-07-19 14:48:40|30823.4|30683.4|30820|30680|30823.4|30683.4|30819.6|30679.6|13
1626706130000|2021-07-19 14:48:50|30819.7|30679.7|30829|30689|30829|30689|30819.7|30679.7|7
1626706140000|2021-07-19 14:49:00|30829.1|30689.1|30826.5|30686.5|30829.1|30689.1|30826.3|30686.3|6
1626706150000|2021-07-19 14:49:10|30826.6|30686.6|30830.9|30690.9|30831.3|30691.3|30822.4|30682.4|13
1626706160000|2021-07-19 14:49:20|30830.8|30690.8|30852.7|30712.7|30852.7|30712.7|30830.8|30690.8|26
1626706170000|2021-07-19 14:49:30|30854.3|30714.3|30849.8|30709.8|30854.4|30714.4|30846.1|30706.1|14
1626706180000|2021-07-19 14:49:40|30849.7|30709.7|30838.2|30698.2|30849.7|30709.7|30838.1|30698.1|15
1626706190000|2021-07-19 14:49:50|30842.2|30702.2|30835.9|30695.9|30842.2|30702.2|30835.5|30695.5|11
1626706200000|2021-07-19 14:50:00|30836.2|30696.2|30825.9|30685.9|30836.2|30696.2|30825.9|30685.9|22
1626706210000|2021-07-19 14:50:10|30824.7|30684.7|30817.7|30677.7|30824.7|30684.7|30815.8|30675.8|27
1626706220000|2021-07-19 14:50:20|30817.8|30677.8|30834|30694|30834|30694|30817.5|30677.5|19
1626706230000|2021-07-19 14:50:30|30834.5|30694.5|30822.6|30682.6|30834.5|30694.5|30821.4|30681.4|19
1626706240000|2021-07-19 14:50:40|30822.7|30682.7|30822.7|30682.7|30822.8|30682.8|30822.6|30682.6|4
1626706260000|2021-07-19 14:51:00|30823|30683|30826.9|30686.9|30826.9|30686.9|30822.8|30682.8|3
1626706270000|2021-07-19 14:51:10|30829|30689|30824.1|30684.1|30829|30689|30823|30683|10
1626706280000|2021-07-19 14:51:20|30823.1|30683.1|30826.3|30686.3|30828|30688|30823.1|30683.1|7
1626706290000|2021-07-19 14:51:30|30824.4|30684.4|30821.7|30681.7|30827.6|30687.6|30821.7|30681.7|9
1626706300000|2021-07-19 14:51:40|30827.5|30687.5|30822.5|30682.5|30829.7|30689.7|30821.3|30681.3|12
1626706310000|2021-07-19 14:51:50|30822.1|30682.1|30821.1|30681.1|30822.1|30682.1|30820.1|30680.1|8
1626706320000|2021-07-19 14:52:00|30820.4|30680.4|30818.4|30678.4|30820.4|30680.4|30818.4|30678.4|6
1626706330000|2021-07-19 14:52:10|30818.3|30678.3|30815.3|30675.3|30818.3|30678.3|30815.3|30675.3|9
1626706340000|2021-07-19 14:52:20|30815.8|30675.8|30813.8|30673.8|30829.2|30689.2|30813.8|30673.8|10
1626706350000|2021-07-19 14:52:30|30815.4|30675.4|30807.9|30667.9|30815.9|30675.9|30807.9|30667.9|19
1626706360000|2021-07-19 14:52:40|30807.3|30667.3|30809.2|30669.2|30810.3|30670.3|30807.2|30667.2|8
1626706370000|2021-07-19 14:52:50|30809.5|30669.5|30814.2|30674.2|30814.2|30674.2|30807.9|30667.9|3
1626706380000|2021-07-19 14:53:00|30811.9|30671.9|30814.2|30674.2|30814.2|30674.2|30811.9|30671.9|2
1626706390000|2021-07-19 14:53:10|30807.3|30667.3|30785.4|30645.4|30814.2|30674.2|30785.4|30645.4|23
1626706400000|2021-07-19 14:53:20|30791.6|30651.6|30790.6|30650.6|30792|30652|30784.4|30644.4|11
1626706410000|2021-07-19 14:53:30|30790.3|30650.3|30789.5|30649.5|30791.5|30651.5|30787.7|30647.7|8
1626706420000|2021-07-19 14:53:40|30789.8|30649.8|30796.2|30656.2|30797.7|30657.7|30789.8|30649.8|13
1626706430000|2021-07-19 14:53:50|30795.9|30655.9|30799|30659|30807.5|30667.5|30795.9|30655.9|30
1626706440000|2021-07-19 14:54:00|30799.5|30659.5|30797.3|30657.3|30799.5|30659.5|30792.4|30652.4|24
1626706450000|2021-07-19 14:54:10|30796|30656|30797.8|30657.8|30798.3|30658.3|30792|30652|23
1626706460000|2021-07-19 14:54:20|30796.5|30656.5|30796.1|30656.1|30798.5|30658.5|30796.1|30656.1|11
1626706470000|2021-07-19 14:54:30|30796.3|30656.3|30796|30656|30796.7|30656.7|30796|30656|3
1626706480000|2021-07-19 14:54:40|30794|30654|30792.9|30652.9|30794.1|30654.1|30792.9|30652.9|12
1626706490000|2021-07-19 14:54:50|30792.6|30652.6|30797.1|30657.1|30799.7|30659.7|30792.6|30652.6|15
1626706500000|2021-07-19 14:55:00|30797.6|30657.6|30788.7|30648.7|30797.7|30657.7|30788.3|30648.3|20
1626706510000|2021-07-19 14:55:10|30790.9|30650.9|30790.9|30650.9|30794.4|30654.4|30789.7|30649.7|12
1626706520000|2021-07-19 14:55:20|30790.2|30650.2|30788.8|30648.8|30790.7|30650.7|30787.7|30647.7|12
1626706530000|2021-07-19 14:55:30|30788.4|30648.4|30776|30636|30788.4|30648.4|30776|30636|20
1626706540000|2021-07-19 14:55:40|30791|30651|30773.7|30633.7|30791|30651|30773|30633|13
1626706550000|2021-07-19 14:55:50|30787.5|30647.5|30785.7|30645.7|30787.5|30647.5|30771.8|30631.8|11
1626706560000|2021-07-19 14:56:00|30786|30646|30786.3|30646.3|30787.5|30647.5|30781.5|30641.5|6
1626706580000|2021-07-19 14:56:20|30786.1|30646.1|30786.5|30646.5|30786.5|30646.5|30785.7|30645.7|5
1626706590000|2021-07-19 14:56:30|30786.6|30646.6|30786.4|30646.4|30793.6|30653.6|30785.2|30645.2|16
1626706600000|2021-07-19 14:56:40|30787.5|30647.5|30782.4|30642.4|30787.7|30647.7|30782.4|30642.4|13
1626706610000|2021-07-19 14:56:50|30780.8|30640.8|30783.9|30643.9|30788.6|30648.6|30780.5|30640.5|13
1626706620000|2021-07-19 14:57:00|30787.8|30647.8|30790.2|30650.2|30791|30651|30785.1|30645.1|12
1626706630000|2021-07-19 14:57:10|30791|30651|30785.6|30645.6|30791|30651|30784.6|30644.6|14
1626706640000|2021-07-19 14:57:20|30783.5|30643.5|30796.6|30656.6|30821.1|30681.1|30782.3|30642.3|25
1626706650000|2021-07-19 14:57:30|30797.2|30657.2|30839.9|30699.9|30842.6|30702.6|30797.2|30657.2|27
1626706660000|2021-07-19 14:57:40|30838.3|30698.3|30843.7|30703.7|30846.1|30706.1|30838.3|30698.3|19
1626706670000|2021-07-19 14:57:50|30844.9|30704.9|30836.4|30696.4|30852.2|30712.2|30833.1|30693.1|27
1626706680000|2021-07-19 14:58:00|30835.9|30695.9|30841.4|30701.4|30841.4|30701.4|30834.1|30694.1|16
1626706690000|2021-07-19 14:58:10|30840.7|30700.7|30868.2|30728.2|30868.5|30728.5|30838.7|30698.7|17
1626706700000|2021-07-19 14:58:20|30866|30726|30851.5|30711.5|30868.8|30728.8|30851.5|30711.5|30
1626706710000|2021-07-19 14:58:30|30853.2|30713.2|30849.1|30709.1|30853.3|30713.3|30849.1|30709.1|17
1626706720000|2021-07-19 14:58:40|30850.5|30710.5|30846.5|30706.5|30850.5|30710.5|30845.7|30705.7|20
1626706730000|2021-07-19 14:58:50|30846.1|30706.1|30857.7|30717.7|30857.8|30717.8|30845.2|30705.2|23
1626706740000|2021-07-19 14:59:00|30858.3|30718.3|30846.3|30706.3|30858.4|30718.4|30845.4|30705.4|21
1626706750000|2021-07-19 14:59:10|30846.2|30706.2|30843.1|30703.1|30846.4|30706.4|30843.1|30703.1|9
1626706760000|2021-07-19 14:59:20|30843.7|30703.7|30831.2|30691.2|30843.7|30703.7|30829.6|30689.6|28
1626706770000|2021-07-19 14:59:30|30831.3|30691.3|30853.9|30713.9|30860|30720|30831|30691|17
1626706780000|2021-07-19 14:59:40|30854|30714|30881.7|30741.7|30882.3|30742.3|30853.8|30713.8|29
1626706790000|2021-07-19 14:59:50|30885|30745|30892|30752|30903.2|30763.2|30885|30745|30
1626706800000|2021-07-19 15:00:00|30891.6|30751.6|30841.5|30701.5|30891.6|30751.6|30841.5|30701.5|31
1626706810000|2021-07-19 15:00:10|30840.8|30700.8|30837|30697|30846.6|30706.6|30836.2|30696.2|31
1626706820000|2021-07-19 15:00:20|30836.8|30696.8|30844.8|30704.8|30847.2|30707.2|30832|30692|30
1626706830000|2021-07-19 15:00:30|30845.3|30705.3|30843.9|30703.9|30846.8|30706.8|30841.4|30701.4|26
1626706840000|2021-07-19 15:00:40|30843.5|30703.5|30842.1|30702.1|30847.1|30707.1|30838.3|30698.3|19
1626706850000|2021-07-19 15:00:50|30843|30703|30839.5|30699.5|30854.4|30714.4|30839.5|30699.5|25
1626706860000|2021-07-19 15:01:00|30838.2|30698.2|30832.5|30692.5|30838.2|30698.2|30832.5|30692.5|22
1626706870000|2021-07-19 15:01:10|30832.7|30692.7|30835.1|30695.1|30837.8|30697.8|30830.6|30690.6|26
1626706880000|2021-07-19 15:01:20|30835.2|30695.2|30830.8|30690.8|30841|30701|30830.3|30690.3|24
1626706890000|2021-07-19 15:01:30|30833.7|30693.7|30833.7|30693.7|30844.1|30704.1|30823.7|30683.7|24
1626706900000|2021-07-19 15:01:40|30833|30693|30832.2|30692.2|30834.6|30694.6|30829.7|30689.7|15
1626706910000|2021-07-19 15:01:50|30829.6|30689.6|30808.9|30668.9|30832.2|30692.2|30801.7|30661.7|20
1626706920000|2021-07-19 15:02:00|30807.2|30667.2|30815.2|30675.2|30815.4|30675.4|30806.5|30666.5|9
1626706930000|2021-07-19 15:02:10|30815.1|30675.1|30828.1|30688.1|30830.4|30690.4|30814.6|30674.6|27
1626706940000|2021-07-19 15:02:20|30827.8|30687.8|30818|30678|30828.6|30688.6|30813.6|30673.6|20
1626706950000|2021-07-19 15:02:30|30816.6|30676.6|30819.3|30679.3|30820.2|30680.2|30813.5|30673.5|20
1626706960000|2021-07-19 15:02:40|30819.2|30679.2|30821.3|30681.3|30827|30687|30818.8|30678.8|16
1626706970000|2021-07-19 15:02:50|30820.1|30680.1|30821.9|30681.9|30822.5|30682.5|30820.1|30680.1|6
1626706980000|2021-07-19 15:03:00|30820.1|30680.1|30844.8|30704.8|30845.7|30705.7|30820.1|30680.1|18
1626706990000|2021-07-19 15:03:10|30842.6|30702.6|30832.3|30692.3|30842.6|30702.6|30828.6|30688.6|30
1626707000000|2021-07-19 15:03:20|30833.3|30693.3|30822.3|30682.3|30835.7|30695.7|30822.3|30682.3|33
1626707010000|2021-07-19 15:03:30|30822.1|30682.1|30825.8|30685.8|30829.6|30689.6|30821.5|30681.5|23
1626707020000|2021-07-19 15:03:40|30824.8|30684.8|30830|30690|30830|30690|30824.4|30684.4|12
1626707030000|2021-07-19 15:03:50|30830.9|30690.9|30847|30707|30847|30707|30830.9|30690.9|27
1626707040000|2021-07-19 15:04:00|30846.7|30706.7|30869.6|30729.6|30869.6|30729.6|30844.3|30704.3|30
1626707050000|2021-07-19 15:04:10|30868.8|30728.8|30855|30715|30870|30730|30855|30715|27
1626707060000|2021-07-19 15:04:20|30855.9|30715.9|30855.9|30715.9|30857.6|30717.6|30847.1|30707.1|24
1626707070000|2021-07-19 15:04:30|30855|30715|30851.3|30711.3|30858.4|30718.4|30848.2|30708.2|21
1626707080000|2021-07-19 15:04:40|30851.6|30711.6|30855|30715|30855|30715|30849.8|30709.8|11
1626707090000|2021-07-19 15:04:50|30854.2|30714.2|30849.8|30709.8|30854.2|30714.2|30846.1|30706.1|15
1626707100000|2021-07-19 15:05:00|30846.9|30706.9|30901.1|30761.1|30913.6|30773.6|30844.4|30704.4|26
1626707110000|2021-07-19 15:05:10|30904.2|30764.2|30903.5|30763.5|30904.9|30764.9|30893.4|30753.4|38
1626707120000|2021-07-19 15:05:20|30903.9|30763.9|30897.7|30757.7|30903.9|30763.9|30897.4|30757.4|34
1626707130000|2021-07-19 15:05:30|30897.4|30757.4|30881.5|30741.5|30897.4|30757.4|30881.4|30741.4|30
1626707140000|2021-07-19 15:05:40|30881|30741|30878.5|30738.5|30886.3|30746.3|30872.9|30732.9|29
1626707150000|2021-07-19 15:05:50|30878.7|30738.7|30880.5|30740.5|30882.3|30742.3|30877.3|30737.3|26
1626707160000|2021-07-19 15:06:00|30877.9|30737.9|30886.2|30746.2|30886.4|30746.4|30875.5|30735.5|22
1626707170000|2021-07-19 15:06:10|30886.6|30746.6|30891.4|30751.4|30892.1|30752.1|30886.6|30746.6|24
1626707180000|2021-07-19 15:06:20|30890.9|30750.9|30958.9|30818.9|30963.9|30823.9|30885.4|30745.4|34
1626707190000|2021-07-19 15:06:30|30961.1|30821.1|30963.8|30823.8|30970.5|30830.5|30954.7|30814.7|31
1626707200000|2021-07-19 15:06:40|30965.3|30825.3|30960.8|30820.8|30969.5|30829.5|30955.4|30815.4|27
1626707210000|2021-07-19 15:06:50|30960.7|30820.7|30967.1|30827.1|30967.3|30827.3|30956.8|30816.8|27
1626707220000|2021-07-19 15:07:00|30961.4|30821.4|30961.3|30821.3|30967.1|30827.1|30957.3|30817.3|34
1626707230000|2021-07-19 15:07:10|30965.5|30825.5|30941|30801|30971.5|30831.5|30941|30801|23
1626707240000|2021-07-19 15:07:20|30946.9|30806.9|30959.8|30819.8|30960.5|30820.5|30944|30804|37
1626707250000|2021-07-19 15:07:30|30959.1|30819.1|30943.1|30803.1|30959.1|30819.1|30940.9|30800.9|27
1626707260000|2021-07-19 15:07:40|30945.6|30805.6|30950.7|30810.7|30954.4|30814.4|30945.6|30805.6|33
1626707270000|2021-07-19 15:07:50|30959.1|30819.1|30955|30815|30960.3|30820.3|30951.9|30811.9|24
1626707280000|2021-07-19 15:08:00|30954.5|30814.5|30952.1|30812.1|30958.7|30818.7|30952.1|30812.1|31
1626707290000|2021-07-19 15:08:10|30953.8|30813.8|30948|30808|30953.8|30813.8|30948|30808|16
1626707300000|2021-07-19 15:08:20|30949.2|30809.2|30929|30789|30954.5|30814.5|30928.8|30788.8|26
1626707310000|2021-07-19 15:08:30|30928.6|30788.6|30926|30786|30938|30798|30926|30786|17
1626707320000|2021-07-19 15:08:40|30925|30785|30934.5|30794.5|30939.4|30799.4|30921.5|30781.5|26
1626707330000|2021-07-19 15:08:50|30934.6|30794.6|30943.9|30803.9|30943.9|30803.9|30934.6|30794.6|17
1626707340000|2021-07-19 15:09:00|30943.7|30803.7|30937.2|30797.2|30943.7|30803.7|30936.8|30796.8|21
1626707350000|2021-07-19 15:09:10|30937.8|30797.8|30934.8|30794.8|30937.9|30797.9|30931.4|30791.4|22
1626707360000|2021-07-19 15:09:20|30932.6|30792.6|30936|30796|30941.2|30801.2|30932.6|30792.6|28
1626707370000|2021-07-19 15:09:30|30936.5|30796.5|30933.8|30793.8|30936.7|30796.7|30933.8|30793.8|10
1626707380000|2021-07-19 15:09:40|30935.1|30795.1|30935|30795|30938.5|30798.5|30934.5|30794.5|6
1626707390000|2021-07-19 15:09:50|30934.9|30794.9|30935.1|30795.1|30935.1|30795.1|30934.4|30794.4|13
1626707400000|2021-07-19 15:10:00|30936.7|30796.7|30934.5|30794.5|30936.7|30796.7|30934.5|30794.5|7
1626707410000|2021-07-19 15:10:10|30928.4|30788.4|30929.6|30789.6|30931.8|30791.8|30928.3|30788.3|13
1626707420000|2021-07-19 15:10:20|30929.3|30789.3|30934.6|30794.6|30936.3|30796.3|30929.3|30789.3|19
1626707430000|2021-07-19 15:10:30|30935.9|30795.9|30928.5|30788.5|30936.9|30796.9|30928.5|30788.5|11
1626707440000|2021-07-19 15:10:40|30930.1|30790.1|30938.4|30798.4|30938.4|30798.4|30930.1|30790.1|15
1626707450000|2021-07-19 15:10:50|30938.3|30798.3|30935.5|30795.5|30939.3|30799.3|30931.3|30791.3|22
1626707460000|2021-07-19 15:11:00|30934.8|30794.8|30947.1|30807.1|30947.7|30807.7|30934.5|30794.5|12
1626707470000|2021-07-19 15:11:10|30947.3|30807.3|30962.2|30822.2|30962.2|30822.2|30939|30799|25
1626707480000|2021-07-19 15:11:20|30968.6|30828.6|30982.9|30842.9|30997.2|30857.2|30968.6|30828.6|40
1626707490000|2021-07-19 15:11:30|30984|30844|30984.5|30844.5|30986.6|30846.6|30978|30838|24
1626707500000|2021-07-19 15:11:40|30982.8|30842.8|30984.4|30844.4|30984.4|30844.4|30979.3|30839.3|15
1626707510000|2021-07-19 15:11:50|30978.7|30838.7|30984.1|30844.1|30984.1|30844.1|30970.6|30830.6|27
1626707520000|2021-07-19 15:12:00|30981.8|30841.8|30993.6|30853.6|30993.9|30853.9|30975|30835|26
1626707530000|2021-07-19 15:12:10|30994.5|30854.5|30995.5|30855.5|31002.5|30862.5|30994.5|30854.5|20
1626707540000|2021-07-19 15:12:20|30995.7|30855.7|30997|30857|30999.5|30859.5|30986|30846|21
1626707550000|2021-07-19 15:12:30|30995.6|30855.6|30997|30857|30999.1|30859.1|30994|30854|23
1626707560000|2021-07-19 15:12:40|30997.9|30857.9|30997.6|30857.6|30998.7|30858.7|30994.9|30854.9|19
1626707570000|2021-07-19 15:12:50|30999.5|30859.5|31001.9|30861.9|31007.4|30867.4|30998.6|30858.6|24
1626707580000|2021-07-19 15:13:00|31002.4|30862.4|31045.3|30905.3|31046.9|30906.9|31002.4|30862.4|35
1626707590000|2021-07-19 15:13:10|31046.2|30906.2|31007.4|30867.4|31046.6|30906.6|31006.5|30866.5|35
1626707600000|2021-07-19 15:13:20|31008.9|30868.9|30994.1|30854.1|31008.9|30868.9|30990.7|30850.7|24
1626707610000|2021-07-19 15:13:30|30993.5|30853.5|30977.3|30837.3|30995.1|30855.1|30975.7|30835.7|31
1626707620000|2021-07-19 15:13:40|30977.4|30837.4|30983.3|30843.3|30987.4|30847.4|30976.4|30836.4|26
1626707630000|2021-07-19 15:13:50|30982.9|30842.9|30982.6|30842.6|30984.2|30844.2|30981.2|30841.2|19
1626707640000|2021-07-19 15:14:00|30982.1|30842.1|30997.1|30857.1|30998.1|30858.1|30982.1|30842.1|16
1626707650000|2021-07-19 15:14:10|30997|30857|30997.2|30857.2|30999.4|30859.4|30990.5|30850.5|25
1626707660000|2021-07-19 15:14:20|30991.1|30851.1|30993.1|30853.1|30996.1|30856.1|30982.3|30842.3|22
1626707670000|2021-07-19 15:14:30|30995.1|30855.1|30985.4|30845.4|30998|30858|30984.8|30844.8|29
1626707680000|2021-07-19 15:14:40|30985.5|30845.5|30980.7|30840.7|30998|30858|30980.7|30840.7|27
1626707690000|2021-07-19 15:14:50|30980.6|30840.6|30978.7|30838.7|30980.8|30840.8|30978.2|30838.2|25
1626707700000|2021-07-19 15:15:00|30979|30839|30973.4|30833.4|30979|30839|30972.9|30832.9|17
1626707710000|2021-07-19 15:15:10|30974.1|30834.1|30978.6|30838.6|30990|30850|30973.4|30833.4|15
1626707720000|2021-07-19 15:15:20|30978.8|30838.8|30986.5|30846.5|30987.6|30847.6|30978.8|30838.8|15
1626707730000|2021-07-19 15:15:30|30985.9|30845.9|30993.7|30853.7|30998.3|30858.3|30981.7|30841.7|15
1626707740000|2021-07-19 15:15:40|30993|30853|30998.4|30858.4|30998.4|30858.4|30992.1|30852.1|18
1626707750000|2021-07-19 15:15:50|30996|30856|30993.3|30853.3|30996.9|30856.9|30992.2|30852.2|12
1626707760000|2021-07-19 15:16:00|30993.1|30853.1|30988.7|30848.7|30993.1|30853.1|30988.7|30848.7|8
1626707770000|2021-07-19 15:16:10|30984.6|30844.6|30979|30839|30988.3|30848.3|30979|30839|16
1626707780000|2021-07-19 15:16:20|30979.1|30839.1|30991.4|30851.4|30991.4|30851.4|30974.9|30834.9|30
1626707790000|2021-07-19 15:16:30|30987.9|30847.9|30989.8|30849.8|30989.8|30849.8|30972.3|30832.3|20
1626707800000|2021-07-19 15:16:40|30975.4|30835.4|30970.9|30830.9|30975.4|30835.4|30969.3|30829.3|24
1626707810000|2021-07-19 15:16:50|30970.8|30830.8|30967.9|30827.9|30971.1|30831.1|30967|30827|15
1626707820000|2021-07-19 15:17:00|30967.4|30827.4|30964.9|30824.9|30967.9|30827.9|30962.3|30822.3|22
1626707830000|2021-07-19 15:17:10|30962.9|30822.9|30948.4|30808.4|30964.9|30824.9|30947.1|30807.1|28
1626707840000|2021-07-19 15:17:20|30943.1|30803.1|30979.1|30839.1|30983.3|30843.3|30942.4|30802.4|32
1626707850000|2021-07-19 15:17:30|30983.1|30843.1|30970|30830|30983.2|30843.2|30966.8|30826.8|32
1626707860000|2021-07-19 15:17:40|30967.9|30827.9|30969.1|30829.1|30974.4|30834.4|30967.9|30827.9|20
1626707870000|2021-07-19 15:17:50|30968.6|30828.6|30966.6|30826.6|30969.6|30829.6|30966.4|30826.4|15
1626707880000|2021-07-19 15:18:00|30966|30826|30969.8|30829.8|30971.6|30831.6|30963.5|30823.5|21
1626707890000|2021-07-19 15:18:10|30970.1|30830.1|30967.1|30827.1|30970.9|30830.9|30966.3|30826.3|26
1626707900000|2021-07-19 15:18:20|30970.1|30830.1|30966.6|30826.6|30970.1|30830.1|30964.7|30824.7|7
1626707910000|2021-07-19 15:18:30|30964.2|30824.2|30954.7|30814.7|30966.6|30826.6|30954.7|30814.7|16
1626707920000|2021-07-19 15:18:40|30954.5|30814.5|30955.9|30815.9|30961.2|30821.2|30953.9|30813.9|23
1626707930000|2021-07-19 15:18:50|30956.6|30816.6|30954.2|30814.2|30957.9|30817.9|30954.2|30814.2|18
1626707940000|2021-07-19 15:19:00|30954.6|30814.6|30956.1|30816.1|30958|30818|30954.6|30814.6|10
1626707950000|2021-07-19 15:19:10|30955.9|30815.9|30961.8|30821.8|30964.5|30824.5|30954.4|30814.4|11
1626707960000|2021-07-19 15:19:20|30963.4|30823.4|30957.3|30817.3|30963.4|30823.4|30956.6|30816.6|13
1626707970000|2021-07-19 15:19:30|30957.8|30817.8|30972.4|30832.4|30972.4|30832.4|30949.6|30809.6|18
1626707980000|2021-07-19 15:19:40|30970.5|30830.5|30987.2|30847.2|30988.2|30848.2|30970.5|30830.5|16
1626707990000|2021-07-19 15:19:50|30985.2|30845.2|30988.6|30848.6|30990.1|30850.1|30984|30844|11
1626708000000|2021-07-19 15:20:00|30988.4|30848.4|30991.4|30851.4|30999|30859|30983.9|30843.9|33
1626708010000|2021-07-19 15:20:10|30991.3|30851.3|30983|30843|30994.9|30854.9|30981.9|30841.9|26
1626708020000|2021-07-19 15:20:20|30982.7|30842.7|30968.9|30828.9|30982.9|30842.9|30967.4|30827.4|31
1626708030000|2021-07-19 15:20:30|30968.8|30828.8|30970|30830|30972.7|30832.7|30965.8|30825.8|18
1626708040000|2021-07-19 15:20:40|30968.6|30828.6|30968.7|30828.7|30985.4|30845.4|30965.8|30825.8|15
1626708050000|2021-07-19 15:20:50|30970|30830|30970|30830|30974.4|30834.4|30969.7|30829.7|13
1626708060000|2021-07-19 15:21:00|30971|30831|30979.7|30839.7|30979.8|30839.8|30971|30831|13
1626708070000|2021-07-19 15:21:10|30979.4|30839.4|30971.6|30831.6|30981.1|30841.1|30971.6|30831.6|12
1626708080000|2021-07-19 15:21:20|30971.1|30831.1|30977.8|30837.8|30978.3|30838.3|30969.9|30829.9|13
1626708090000|2021-07-19 15:21:30|30971.6|30831.6|30968.3|30828.3|30981.1|30841.1|30964.7|30824.7|17
1626708100000|2021-07-19 15:21:40|30966.7|30826.7|30975.4|30835.4|30981.1|30841.1|30963.7|30823.7|10
1626708110000|2021-07-19 15:21:50|30975.9|30835.9|30946.7|30806.7|30975.9|30835.9|30944.8|30804.8|16
1626708120000|2021-07-19 15:22:00|30945.9|30805.9|30950.2|30810.2|30958.6|30818.6|30945.5|30805.5|7
1626708130000|2021-07-19 15:22:10|30948.5|30808.5|30946.1|30806.1|30958.6|30818.6|30946.1|30806.1|17
1626708140000|2021-07-19 15:22:20|30943.7|30803.7|30943.9|30803.9|30946.2|30806.2|30943.7|30803.7|7
1626708150000|2021-07-19 15:22:30|30943.7|30803.7|30933.4|30793.4|30943.7|30803.7|30933.4|30793.4|13
1626708160000|2021-07-19 15:22:40|30933|30793|30935.2|30795.2|30935.2|30795.2|30933|30793|13
1626708170000|2021-07-19 15:22:50|30935|30795|30934|30794|30940.7|30800.7|30932.9|30792.9|9
1626708180000|2021-07-19 15:23:00|30933.3|30793.3|30941.2|30801.2|30941.2|30801.2|30932.8|30792.8|7
1626708190000|2021-07-19 15:23:10|30940.6|30800.6|30946.2|30806.2|30950.1|30810.1|30940.6|30800.6|7
1626708200000|2021-07-19 15:23:20|30940.6|30800.6|30943.5|30803.5|30943.5|30803.5|30937.2|30797.2|6
1626708210000|2021-07-19 15:23:30|30939.9|30799.9|30939|30799|30941.8|30801.8|30937.8|30797.8|6
1626708220000|2021-07-19 15:23:40|30939.1|30799.1|30937.1|30797.1|30940.3|30800.3|30936.4|30796.4|7
1626708230000|2021-07-19 15:23:50|30932.4|30792.4|30936.6|30796.6|30936.6|30796.6|30930.7|30790.7|9
1626708240000|2021-07-19 15:24:00|30933.1|30793.1|30933.3|30793.3|30933.3|30793.3|30931.5|30791.5|3
1626708250000|2021-07-19 15:24:10|30941.3|30801.3|30930.3|30790.3|30941.7|30801.7|30930.3|30790.3|10
1626708260000|2021-07-19 15:24:20|30941.3|30801.3|30942.5|30802.5|30942.5|30802.5|30930.3|30790.3|10
1626708270000|2021-07-19 15:24:30|30941.8|30801.8|30942.2|30802.2|30942.2|30802.2|30941.2|30801.2|3
1626708280000|2021-07-19 15:24:40|30941.7|30801.7|30942.2|30802.2|30942.2|30802.2|30941.7|30801.7|2
1626708290000|2021-07-19 15:24:50|30941.7|30801.7|30940.1|30800.1|30941.7|30801.7|30940.1|30800.1|4
1626708300000|2021-07-19 15:25:00|30939.2|30799.2|30931.3|30791.3|30939.2|30799.2|30931.3|30791.3|9
1626708310000|2021-07-19 15:25:10|30931|30791|30930|30790|30931.4|30791.4|30928.8|30788.8|6
1626708320000|2021-07-19 15:25:20|30942.5|30802.5|30911.7|30771.7|30942.5|30802.5|30911.7|30771.7|17
1626708330000|2021-07-19 15:25:30|30911.8|30771.8|30920.7|30780.7|30924.2|30784.2|30909.3|30769.3|15
1626708340000|2021-07-19 15:25:40|30920.9|30780.9|30918|30778|30922|30782|30917.2|30777.2|13
1626708350000|2021-07-19 15:25:50|30918.7|30778.7|30917.2|30777.2|30920.5|30780.5|30916.7|30776.7|7
1626708360000|2021-07-19 15:26:00|30917.1|30777.1|30913.3|30773.3|30917.1|30777.1|30913.3|30773.3|10
1626708370000|2021-07-19 15:26:10|30913.1|30773.1|30913.4|30773.4|30913.4|30773.4|30913.1|30773.1|4
1626708380000|2021-07-19 15:26:20|30913.7|30773.7|30912.8|30772.8|30917.2|30777.2|30912.8|30772.8|11
1626708390000|2021-07-19 15:26:30|30913.7|30773.7|30910.9|30770.9|30913.7|30773.7|30910.8|30770.8|9
1626708400000|2021-07-19 15:26:40|30911.2|30771.2|30911.5|30771.5|30911.5|30771.5|30911.2|30771.2|2
1626708410000|2021-07-19 15:26:50|30911.4|30771.4|30908.1|30768.1|30913|30773|30906|30766|12
1626708420000|2021-07-19 15:27:00|30913|30773|30899|30759|30913|30773|30898.8|30758.8|24
1626708430000|2021-07-19 15:27:10|30897.2|30757.2|30897|30757|30907.3|30767.3|30895.6|30755.6|20
1626708440000|2021-07-19 15:27:20|30896.3|30756.3|30892.6|30752.6|30903|30763|30888.9|30748.9|23
1626708450000|2021-07-19 15:27:30|30894.2|30754.2|30888.9|30748.9|30903.4|30763.4|30888.9|30748.9|24
1626708460000|2021-07-19 15:27:40|30890.5|30750.5|30888.5|30748.5|30899.6|30759.6|30886.5|30746.5|13
1626708470000|2021-07-19 15:27:50|30887.1|30747.1|30883.1|30743.1|30889.8|30749.8|30883.1|30743.1|23
1626708480000|2021-07-19 15:28:00|30882.9|30742.9|30878.4|30738.4|30884|30744|30878.4|30738.4|19
1626708490000|2021-07-19 15:28:10|30878.3|30738.3|30872.3|30732.3|30881.6|30741.6|30867.3|30727.3|25
1626708500000|2021-07-19 15:28:20|30873.5|30733.5|30869.2|30729.2|30873.5|30733.5|30867.4|30727.4|11
1626708510000|2021-07-19 15:28:30|30869.6|30729.6|30867|30727|30869.8|30729.8|30867|30727|16
1626708520000|2021-07-19 15:28:40|30866.9|30726.9|30866.8|30726.8|30866.9|30726.9|30862.2|30722.2|13
1626708530000|2021-07-19 15:28:50|30869|30729|30873.2|30733.2|30876.7|30736.7|30869|30729|15
1626708540000|2021-07-19 15:29:00|30874|30734|30883.1|30743.1|30888.1|30748.1|30874|30734|23
1626708550000|2021-07-19 15:29:10|30882.8|30742.8|30875.2|30735.2|30886|30746|30872.1|30732.1|17
1626708560000|2021-07-19 15:29:20|30875.6|30735.6|30869.4|30729.4|30877.5|30737.5|30869.4|30729.4|13
1626708570000|2021-07-19 15:29:30|30870|30730|30831.1|30691.1|30870|30730|30831.1|30691.1|25
1626708580000|2021-07-19 15:29:40|30832.1|30692.1|30836.7|30696.7|30836.7|30696.7|30826.6|30686.6|17
1626708590000|2021-07-19 15:29:50|30836.4|30696.4|30847.5|30707.5|30849|30709|30834|30694|17
1626708600000|2021-07-19 15:30:00|30850.4|30710.4|30843.6|30703.6|30851.5|30711.5|30843.6|30703.6|14
1626708610000|2021-07-19 15:30:10|30842.8|30702.8|30812.2|30672.2|30843.1|30703.1|30811.5|30671.5|26
1626708620000|2021-07-19 15:30:20|30811.2|30671.2|30818.8|30678.8|30822.8|30682.8|30802.8|30662.8|28
1626708630000|2021-07-19 15:30:30|30819.7|30679.7|30819.4|30679.4|30819.7|30679.7|30803.3|30663.3|24
1626708640000|2021-07-19 15:30:40|30819.5|30679.5|30812.2|30672.2|30819.5|30679.5|30810.9|30670.9|15
1626708650000|2021-07-19 15:30:50|30811.2|30671.2|30819.9|30679.9|30819.9|30679.9|30811.2|30671.2|15
1626708660000|2021-07-19 15:31:00|30820.1|30680.1|30825.7|30685.7|30828.3|30688.3|30820.1|30680.1|25
1626708670000|2021-07-19 15:31:10|30825.5|30685.5|30842.4|30702.4|30843.5|30703.5|30825.5|30685.5|20
1626708680000|2021-07-19 15:31:20|30842.9|30702.9|30851.1|30711.1|30851.5|30711.5|30842.4|30702.4|18
1626708690000|2021-07-19 15:31:30|30851|30711|30855.7|30715.7|30867.8|30727.8|30847.1|30707.1|24
1626708700000|2021-07-19 15:31:40|30853.5|30713.5|30848.7|30708.7|30853.7|30713.7|30847.2|30707.2|20
1626708710000|2021-07-19 15:31:50|30848.2|30708.2|30835.5|30695.5|30849.8|30709.8|30833.3|30693.3|20
1626708720000|2021-07-19 15:32:00|30836.6|30696.6|30852.5|30712.5|30852.5|30712.5|30835.8|30695.8|25
1626708730000|2021-07-19 15:32:10|30852.7|30712.7|30848.8|30708.8|30853.5|30713.5|30848.6|30708.6|16
1626708740000|2021-07-19 15:32:20|30851.3|30711.3|30867.1|30727.1|30867.1|30727.1|30850.4|30710.4|17
1626708750000|2021-07-19 15:32:30|30864.9|30724.9|30863.9|30723.9|30865.5|30725.5|30863.5|30723.5|5
1626708760000|2021-07-19 15:32:40|30861.8|30721.8|30852.7|30712.7|30861.8|30721.8|30852.7|30712.7|8
1626708770000|2021-07-19 15:32:50|30852.5|30712.5|30852.6|30712.6|30852.6|30712.6|30851.6|30711.6|5
1626708780000|2021-07-19 15:33:00|30852.4|30712.4|30867.5|30727.5|30867.7|30727.7|30851.9|30711.9|24
1626708790000|2021-07-19 15:33:10|30866.9|30726.9|30877.9|30737.9|30878.7|30738.7|30866.9|30726.9|10
1626708800000|2021-07-19 15:33:20|30878.8|30738.8|30873.4|30733.4|30882.9|30742.9|30863.5|30723.5|33
1626708810000|2021-07-19 15:33:30|30873.3|30733.3|30882.2|30742.2|30889.4|30749.4|30865.8|30725.8|28
1626708820000|2021-07-19 15:33:40|30882.1|30742.1|30884.8|30744.8|30886.6|30746.6|30879.2|30739.2|25
1626708830000|2021-07-19 15:33:50|30879.8|30739.8|30891.2|30751.2|30894.3|30754.3|30879.8|30739.8|27
1626708840000|2021-07-19 15:34:00|30890.4|30750.4|30882.8|30742.8|30893.4|30753.4|30882.4|30742.4|27
1626708850000|2021-07-19 15:34:10|30881.2|30741.2|30888.6|30748.6|30889.6|30749.6|30873.1|30733.1|28
1626708860000|2021-07-19 15:34:20|30888.5|30748.5|30884.2|30744.2|30888.5|30748.5|30871.9|30731.9|22
1626708870000|2021-07-19 15:34:30|30882.8|30742.8|30887.9|30747.9|30887.9|30747.9|30879.6|30739.6|15
1626708880000|2021-07-19 15:34:40|30887.4|30747.4|30881.4|30741.4|30887.4|30747.4|30879.9|30739.9|19
1626708890000|2021-07-19 15:34:50|30881|30741|30875.3|30735.3|30882.9|30742.9|30875.3|30735.3|18
1626708900000|2021-07-19 15:35:00|30877.3|30737.3|30868.9|30728.9|30877.3|30737.3|30858.5|30718.5|15
1626708910000|2021-07-19 15:35:10|30869|30729|30856.6|30716.6|30869|30729|30855.5|30715.5|28
1626708920000|2021-07-19 15:35:20|30856.4|30716.4|30846.9|30706.9|30857.1|30717.1|30846.9|30706.9|17
1626708930000|2021-07-19 15:35:30|30847.2|30707.2|30847.2|30707.2|30849.3|30709.3|30844.5|30704.5|13
1626708940000|2021-07-19 15:35:40|30847.3|30707.3|30851.3|30711.3|30851.3|30711.3|30844.2|30704.2|16
1626708950000|2021-07-19 15:35:50|30851.2|30711.2|30843.6|30703.6|30851.2|30711.2|30843.6|30703.6|8
1626708960000|2021-07-19 15:36:00|30843.3|30703.3|30849.8|30709.8|30860.8|30720.8|30843.3|30703.3|17
1626708970000|2021-07-19 15:36:10|30855.7|30715.7|30856.3|30716.3|30858.3|30718.3|30851|30711|14
1626708980000|2021-07-19 15:36:20|30854.6|30714.6|30856.3|30716.3|30856.3|30716.3|30851|30711|11
1626708990000|2021-07-19 15:36:30|30854.9|30714.9|30857.5|30717.5|30857.5|30717.5|30853.8|30713.8|11
1626709000000|2021-07-19 15:36:40|30856.1|30716.1|30856|30716|30857.5|30717.5|30855.7|30715.7|15
1626709010000|2021-07-19 15:36:50|30855.7|30715.7|30840|30700|30856|30716|30839.7|30699.7|25
1626709020000|2021-07-19 15:37:00|30838.9|30698.9|30856|30716|30860.9|30720.9|30838.9|30698.9|16
1626709030000|2021-07-19 15:37:10|30854.6|30714.6|30857.8|30717.8|30858.2|30718.2|30853.9|30713.9|11
1626709040000|2021-07-19 15:37:20|30858.2|30718.2|30860.9|30720.9|30860.9|30720.9|30857.9|30717.9|7
1626709050000|2021-07-19 15:37:30|30862.4|30722.4|30866.9|30726.9|30869.6|30729.6|30862.3|30722.3|10
1626709060000|2021-07-19 15:37:40|30864.2|30724.2|30866.7|30726.7|30867|30727|30864.2|30724.2|7
1626709070000|2021-07-19 15:37:50|30869.2|30729.2|30856.8|30716.8|30870|30730|30856.8|30716.8|13
1626709080000|2021-07-19 15:38:00|30856|30716|30855|30715|30861.6|30721.6|30854|30714|10
1626709090000|2021-07-19 15:38:10|30852.9|30712.9|30850.2|30710.2|30855|30715|30846|30706|16
1626709100000|2021-07-19 15:38:20|30849.9|30709.9|30853.8|30713.8|30854.7|30714.7|30847|30707|18
1626709110000|2021-07-19 15:38:30|30852|30712|30855.5|30715.5|30855.5|30715.5|30847.3|30707.3|19
1626709120000|2021-07-19 15:38:40|30854.1|30714.1|30852.9|30712.9|30854.1|30714.1|30847.4|30707.4|11
1626709130000|2021-07-19 15:38:50|30852.8|30712.8|30850.8|30710.8|30852.8|30712.8|30849.7|30709.7|5
1626709140000|2021-07-19 15:39:00|30852.5|30712.5|30860.6|30720.6|30867.2|30727.2|30850.1|30710.1|21
1626709150000|2021-07-19 15:39:10|30853.4|30713.4|30844.2|30704.2|30858.7|30718.7|30842.6|30702.6|23
1626709160000|2021-07-19 15:39:20|30843.8|30703.8|30846.1|30706.1|30860.1|30720.1|30843.8|30703.8|18
1626709170000|2021-07-19 15:39:30|30852.4|30712.4|30846.5|30706.5|30856.7|30716.7|30845.6|30705.6|19
1626709180000|2021-07-19 15:39:40|30846.4|30706.4|30849.6|30709.6|30853.3|30713.3|30842.8|30702.8|14
1626709190000|2021-07-19 15:39:50|30843.8|30703.8|30846.1|30706.1|30851.9|30711.9|30841.4|30701.4|11
1626709200000|2021-07-19 15:40:00|30843.3|30703.3|30849.4|30709.4|30849.4|30709.4|30841.1|30701.1|9
1626709210000|2021-07-19 15:40:10|30850.7|30710.7|30849.8|30709.8|30851.1|30711.1|30849.8|30709.8|5
1626709220000|2021-07-19 15:40:20|30849.2|30709.2|30857.9|30717.9|30857.9|30717.9|30849.2|30709.2|8
1626709230000|2021-07-19 15:40:30|30858.8|30718.8|30855.6|30715.6|30858.8|30718.8|30855.6|30715.6|2
1626709240000|2021-07-19 15:40:40|30857.9|30717.9|30860.6|30720.6|30860.6|30720.6|30857.9|30717.9|5
1626709250000|2021-07-19 15:40:50|30863.4|30723.4|30866.8|30726.8|30866.9|30726.9|30857.2|30717.2|8
1626709260000|2021-07-19 15:41:00|30867.1|30727.1|30863.9|30723.9|30869.6|30729.6|30856.3|30716.3|9
1626709270000|2021-07-19 15:41:10|30864.4|30724.4|30856.3|30716.3|30867|30727|30856.3|30716.3|8
1626709280000|2021-07-19 15:41:20|30864|30724|30863|30723|30881.7|30741.7|30861.4|30721.4|21
1626709290000|2021-07-19 15:41:30|30883.3|30743.3|30875.9|30735.9|30883.3|30743.3|30867.4|30727.4|23
1626709300000|2021-07-19 15:41:40|30875.5|30735.5|30884.7|30744.7|30891.4|30751.4|30875.3|30735.3|20
1626709310000|2021-07-19 15:41:50|30883.5|30743.5|30875.7|30735.7|30883.5|30743.5|30873.7|30733.7|23
1626709320000|2021-07-19 15:42:00|30877.5|30737.5|30871.7|30731.7|30877.5|30737.5|30871.2|30731.2|11
1626709330000|2021-07-19 15:42:10|30870.9|30730.9|30867|30727|30871.5|30731.5|30867|30727|19
1626709340000|2021-07-19 15:42:20|30865.5|30725.5|30853.1|30713.1|30865.5|30725.5|30851.8|30711.8|14
1626709350000|2021-07-19 15:42:30|30851.9|30711.9|30853.3|30713.3|30854|30714|30851.2|30711.2|14
1626709360000|2021-07-19 15:42:40|30851.3|30711.3|30850.7|30710.7|30853.2|30713.2|30850.3|30710.3|7
1626709370000|2021-07-19 15:42:50|30846.3|30706.3|30847.2|30707.2|30850.7|30710.7|30843.4|30703.4|7
1626709380000|2021-07-19 15:43:00|30849.1|30709.1|30855.5|30715.5|30857.8|30717.8|30849.1|30709.1|6
1626709390000|2021-07-19 15:43:10|30860.4|30720.4|30859.8|30719.8|30862.7|30722.7|30857.8|30717.8|11
1626709400000|2021-07-19 15:43:20|30859.7|30719.7|30862|30722|30863.1|30723.1|30859.7|30719.7|9
1626709410000|2021-07-19 15:43:30|30862.1|30722.1|30860.9|30720.9|30863.7|30723.7|30859.4|30719.4|14
1626709420000|2021-07-19 15:43:40|30862.4|30722.4|30859.6|30719.6|30863.6|30723.6|30859.6|30719.6|3
1626709430000|2021-07-19 15:43:50|30859.7|30719.7|30867.2|30727.2|30870|30730|30859.7|30719.7|10
1626709440000|2021-07-19 15:44:00|30871.5|30731.5|30860.4|30720.4|30871.5|30731.5|30860.4|30720.4|11
1626709450000|2021-07-19 15:44:10|30861.6|30721.6|30860.2|30720.2|30863.8|30723.8|30856.7|30716.7|12
1626709460000|2021-07-19 15:44:20|30857.7|30717.7|30866.4|30726.4|30866.4|30726.4|30851.7|30711.7|15
1626709470000|2021-07-19 15:44:30|30862.9|30722.9|30862.3|30722.3|30862.9|30722.9|30855.9|30715.9|9
1626709480000|2021-07-19 15:44:40|30861.3|30721.3|30867|30727|30872.3|30732.3|30852.2|30712.2|9
1626709490000|2021-07-19 15:44:50|30865.8|30725.8|30866.4|30726.4|30870.9|30730.9|30851|30711|14
1626709500000|2021-07-19 15:45:00|30863.3|30723.3|30862.9|30722.9|30866.4|30726.4|30860.6|30720.6|14
1626709510000|2021-07-19 15:45:10|30866.4|30726.4|30855.8|30715.8|30868.1|30728.1|30855.8|30715.8|10
1626709520000|2021-07-19 15:45:20|30857.8|30717.8|30858.5|30718.5|30862.9|30722.9|30857.8|30717.8|6
1626709530000|2021-07-19 15:45:30|30862|30722|30857.7|30717.7|30865.3|30725.3|30857.7|30717.7|13
1626709540000|2021-07-19 15:45:40|30855.1|30715.1|30857.7|30717.7|30864.4|30724.4|30855.1|30715.1|12
1626709550000|2021-07-19 15:45:50|30862.4|30722.4|30861.8|30721.8|30869.5|30729.5|30861.8|30721.8|11
1626709560000|2021-07-19 15:46:00|30860.9|30720.9|30870.5|30730.5|30870.5|30730.5|30860.8|30720.8|7
1626709570000|2021-07-19 15:46:10|30868.2|30728.2|30880|30740|30880|30740|30868.2|30728.2|17
1626709580000|2021-07-19 15:46:20|30878.4|30738.4|30876.3|30736.3|30878.4|30738.4|30876.3|30736.3|7
1626709590000|2021-07-19 15:46:30|30876.2|30736.2|30876.4|30736.4|30885.9|30745.9|30866.4|30726.4|26
1626709600000|2021-07-19 15:46:40|30878.7|30738.7|30877.2|30737.2|30878.7|30738.7|30864.3|30724.3|10
1626709610000|2021-07-19 15:46:50|30877.8|30737.8|30877.6|30737.6|30880.9|30740.9|30868.1|30728.1|15
1626709620000|2021-07-19 15:47:00|30877.5|30737.5|30880.7|30740.7|30880.9|30740.9|30877.5|30737.5|4
1626709630000|2021-07-19 15:47:10|30881|30741|30879.7|30739.7|30884.1|30744.1|30879.7|30739.7|8
1626709640000|2021-07-19 15:47:20|30885.4|30745.4|30876.8|30736.8|30885.4|30745.4|30871.9|30731.9|16
1626709650000|2021-07-19 15:47:30|30878.5|30738.5|30872.6|30732.6|30881.4|30741.4|30872|30732|8
1626709660000|2021-07-19 15:47:40|30871.4|30731.4|30865.9|30725.9|30871.4|30731.4|30865.9|30725.9|5
1626709670000|2021-07-19 15:47:50|30868.3|30728.3|30874|30734|30874|30734|30868.3|30728.3|7
1626709680000|2021-07-19 15:48:00|30875.2|30735.2|30875.1|30735.1|30876.8|30736.8|30873.4|30733.4|5
1626709690000|2021-07-19 15:48:10|30879.4|30739.4|30884.5|30744.5|30887.1|30747.1|30879.4|30739.4|14
1626709700000|2021-07-19 15:48:20|30884.2|30744.2|30880|30740|30884.5|30744.5|30880|30740|9
1626709710000|2021-07-19 15:48:30|30880.9|30740.9|30882|30742|30883|30743|30880.9|30740.9|8
1626709720000|2021-07-19 15:48:40|30868|30728|30882.2|30742.2|30882.2|30742.2|30868|30728|3
1626709730000|2021-07-19 15:48:50|30883.6|30743.6|30883.7|30743.7|30883.9|30743.9|30883|30743|5
1626709740000|2021-07-19 15:49:00|30883.9|30743.9|30886.9|30746.9|30886.9|30746.9|30883|30743|7
1626709750000|2021-07-19 15:49:10|30886.3|30746.3|30887.2|30747.2|30887.2|30747.2|30885.9|30745.9|4
1626709760000|2021-07-19 15:49:20|30886.3|30746.3|30900.6|30760.6|30902.1|30762.1|30884.8|30744.8|9
1626709770000|2021-07-19 15:49:30|30900.8|30760.8|30903.3|30763.3|30904.3|30764.3|30900.6|30760.6|15
1626709780000|2021-07-19 15:49:40|30909.9|30769.9|30900.3|30760.3|30910.3|30770.3|30895|30755|16
1626709790000|2021-07-19 15:49:50|30899.8|30759.8|30892.6|30752.6|30899.8|30759.8|30890.5|30750.5|25
1626709800000|2021-07-19 15:50:00|30892.2|30752.2|30896.2|30756.2|30897.6|30757.6|30891|30751|13
1626709810000|2021-07-19 15:50:10|30896|30756|30897.2|30757.2|30897.5|30757.5|30896|30756|7
1626709820000|2021-07-19 15:50:20|30898.1|30758.1|30892|30752|30898.1|30758.1|30892|30752|6
1626709830000|2021-07-19 15:50:30|30890.1|30750.1|30889.3|30749.3|30892|30752|30885.8|30745.8|14
1626709840000|2021-07-19 15:50:40|30890|30750|30886|30746|30891|30751|30886|30746|11
1626709850000|2021-07-19 15:50:50|30888.3|30748.3|30887.4|30747.4|30891|30751|30886.5|30746.5|5
1626709860000|2021-07-19 15:51:00|30890.8|30750.8|30892.7|30752.7|30892.7|30752.7|30890.8|30750.8|3
1626709870000|2021-07-19 15:51:10|30896.2|30756.2|30887.1|30747.1|30896.2|30756.2|30887.1|30747.1|15
1626709880000|2021-07-19 15:51:20|30886.8|30746.8|30874.9|30734.9|30888.5|30748.5|30874.9|30734.9|7
1626709890000|2021-07-19 15:51:30|30874.7|30734.7|30858.9|30718.9|30874.9|30734.9|30850.6|30710.6|23
1626709900000|2021-07-19 15:51:40|30859.8|30719.8|30853.3|30713.3|30859.8|30719.8|30848.7|30708.7|18
1626709910000|2021-07-19 15:51:50|30852.9|30712.9|30852.1|30712.1|30852.9|30712.9|30845.1|30705.1|24
1626709920000|2021-07-19 15:52:00|30852.2|30712.2|30840.4|30700.4|30852.2|30712.2|30840.4|30700.4|14
1626709930000|2021-07-19 15:52:10|30839.7|30699.7|30843.8|30703.8|30846.3|30706.3|30839.7|30699.7|11
1626709940000|2021-07-19 15:52:20|30843.7|30703.7|30840.5|30700.5|30843.8|30703.8|30836.8|30696.8|13
1626709950000|2021-07-19 15:52:30|30838.4|30698.4|30846.4|30706.4|30846.4|30706.4|30838.4|30698.4|21
1626709960000|2021-07-19 15:52:40|30846.5|30706.5|30848.5|30708.5|30848.6|30708.6|30843.7|30703.7|12
1626709970000|2021-07-19 15:52:50|30845.4|30705.4|30841.8|30701.8|30845.4|30705.4|30840.9|30700.9|18
1626709980000|2021-07-19 15:53:00|30843|30703|30837.4|30697.4|30845.4|30705.4|30837.4|30697.4|8
1626709990000|2021-07-19 15:53:10|30838.3|30698.3|30838.7|30698.7|30840.5|30700.5|30838.3|30698.3|9
1626710000000|2021-07-19 15:53:20|30838.9|30698.9|30836|30696|30838.9|30698.9|30833.1|30693.1|11
1626710010000|2021-07-19 15:53:30|30837|30697|30833.1|30693.1|30837|30697|30829.9|30689.9|10
1626710020000|2021-07-19 15:53:40|30833.7|30693.7|30833.3|30693.3|30834.6|30694.6|30830.7|30690.7|13
1626710030000|2021-07-19 15:53:50|30834.3|30694.3|30822.9|30682.9|30834.3|30694.3|30822.9|30682.9|9
1626710040000|2021-07-19 15:54:00|30822.8|30682.8|30823.3|30683.3|30835|30695|30820.9|30680.9|15
1626710050000|2021-07-19 15:54:10|30823.2|30683.2|30822.3|30682.3|30823.3|30683.3|30822.1|30682.1|8
1626710060000|2021-07-19 15:54:20|30821.6|30681.6|30825.8|30685.8|30834.6|30694.6|30821.6|30681.6|27
1626710070000|2021-07-19 15:54:30|30824.1|30684.1|30825|30685|30828.2|30688.2|30823.5|30683.5|9
1626710080000|2021-07-19 15:54:40|30821.4|30681.4|30835|30695|30835|30695|30821.4|30681.4|11
1626710090000|2021-07-19 15:54:50|30833.2|30693.2|30830.7|30690.7|30833.2|30693.2|30827.1|30687.1|11
1626710100000|2021-07-19 15:55:00|30826|30686|30803.7|30663.7|30826.1|30686.1|30799.3|30659.3|18
1626710110000|2021-07-19 15:55:10|30804.4|30664.4|30814.4|30674.4|30818.8|30678.8|30802.1|30662.1|23
1626710120000|2021-07-19 15:55:20|30815.5|30675.5|30824.9|30684.9|30828|30688|30815.3|30675.3|11
1626710130000|2021-07-19 15:55:30|30826.2|30686.2|30829|30689|30835|30695|30826.1|30686.1|9
1626710140000|2021-07-19 15:55:40|30830.5|30690.5|30828.9|30688.9|30830.7|30690.7|30827.6|30687.6|12
1626710150000|2021-07-19 15:55:50|30826.9|30686.9|30828.9|30688.9|30828.9|30688.9|30826.9|30686.9|4
1626710160000|2021-07-19 15:56:00|30838.9|30698.9|30820.1|30680.1|30838.9|30698.9|30820.1|30680.1|17
1626710170000|2021-07-19 15:56:10|30817.6|30677.6|30832.7|30692.7|30837.3|30697.3|30814.2|30674.2|18
1626710180000|2021-07-19 15:56:20|30833.1|30693.1|30825.6|30685.6|30833.1|30693.1|30825.6|30685.6|4
1626710190000|2021-07-19 15:56:30|30830.6|30690.6|30829.2|30689.2|30830.6|30690.6|30827|30687|5
1626710200000|2021-07-19 15:56:40|30829.9|30689.9|30836.7|30696.7|30836.7|30696.7|30829.9|30689.9|4
1626710210000|2021-07-19 15:56:50|30840.6|30700.6|30841|30701|30841|30701|30840.6|30700.6|2
1626710220000|2021-07-19 15:57:00|30839.6|30699.6|30808.4|30668.4|30840.7|30700.7|30808.4|30668.4|27
1626710230000|2021-07-19 15:57:10|30806.9|30666.9|30818.6|30678.6|30822.4|30682.4|30806.8|30666.8|20
1626710240000|2021-07-19 15:57:20|30818.5|30678.5|30825.6|30685.6|30825.6|30685.6|30818.5|30678.5|13
1626710250000|2021-07-19 15:57:30|30831.6|30691.6|30825|30685|30831.6|30691.6|30823.7|30683.7|19
1626710260000|2021-07-19 15:57:40|30827.2|30687.2|30828.3|30688.3|30829.7|30689.7|30821.1|30681.1|16
1626710270000|2021-07-19 15:57:50|30828.5|30688.5|30821.4|30681.4|30828.5|30688.5|30818.9|30678.9|15
1626710280000|2021-07-19 15:58:00|30821.1|30681.1|30807.2|30667.2|30824.3|30684.3|30807|30667|11
1626710290000|2021-07-19 15:58:10|30806.8|30666.8|30792.3|30652.3|30806.8|30666.8|30792.3|30652.3|11
1626710300000|2021-07-19 15:58:20|30786|30646|30781.7|30641.7|30796.3|30656.3|30780.8|30640.8|20
1626710310000|2021-07-19 15:58:30|30783|30643|30781.9|30641.9|30783.9|30643.9|30769.2|30629.2|14
1626710320000|2021-07-19 15:58:40|30781.7|30641.7|30763.6|30623.6|30782.7|30642.7|30763.6|30623.6|11
1626710330000|2021-07-19 15:58:50|30770.7|30630.7|30767.1|30627.1|30774.2|30634.2|30767.1|30627.1|19
1626710340000|2021-07-19 15:59:00|30766.6|30626.6|30744.2|30604.2|30773.5|30633.5|30729.6|30589.6|30
1626710350000|2021-07-19 15:59:10|30739.3|30599.3|30722.8|30582.8|30740.8|30600.8|30722.8|30582.8|28
1626710360000|2021-07-19 15:59:20|30734.3|30594.3|30731.1|30591.1|30744.4|30604.4|30731.1|30591.1|25
1626710370000|2021-07-19 15:59:30|30736.1|30596.1|30740.3|30600.3|30747.8|30607.8|30734.8|30594.8|29
1626710380000|2021-07-19 15:59:40|30737.2|30597.2|30739.9|30599.9|30742.2|30602.2|30731.1|30591.1|12
1626710390000|2021-07-19 15:59:50|30743.6|30603.6|30756.2|30616.2|30757|30617|30743.5|30603.5|20
1626710400000|2021-07-19 16:00:00|30755|30615|30745.6|30605.6|30757.8|30617.8|30745.6|30605.6|16
1626710410000|2021-07-19 16:00:10|30741.8|30601.8|30734|30594|30741.8|30601.8|30734|30594|26
1626710420000|2021-07-19 16:00:20|30732.7|30592.7|30738.7|30598.7|30738.7|30598.7|30731.7|30591.7|11
1626710430000|2021-07-19 16:00:30|30753.4|30613.4|30759.5|30619.5|30760.2|30620.2|30750.3|30610.3|32
1626710440000|2021-07-19 16:00:40|30759.4|30619.4|30753|30613|30759.5|30619.5|30753|30613|16
1626710450000|2021-07-19 16:00:50|30753.1|30613.1|30750.7|30610.7|30754.6|30614.6|30747.8|30607.8|13
1626710460000|2021-07-19 16:01:00|30749|30609|30750.9|30610.9|30753.8|30613.8|30749|30609|12
1626710470000|2021-07-19 16:01:10|30751.5|30611.5|30756.7|30616.7|30757.7|30617.7|30751.3|30611.3|18
1626710480000|2021-07-19 16:01:20|30758.7|30618.7|30754.1|30614.1|30762.1|30622.1|30753.9|30613.9|21
1626710490000|2021-07-19 16:01:30|30752.4|30612.4|30750.1|30610.1|30752.4|30612.4|30743.4|30603.4|19
1626710500000|2021-07-19 16:01:40|30761.2|30621.2|30755.3|30615.3|30763.4|30623.4|30753.7|30613.7|26
1626710510000|2021-07-19 16:01:50|30757.3|30617.3|30766.2|30626.2|30772.5|30632.5|30754.6|30614.6|30
1626710520000|2021-07-19 16:02:00|30765.5|30625.5|30774.6|30634.6|30775.9|30635.9|30760.4|30620.4|20
1626710530000|2021-07-19 16:02:10|30774.7|30634.7|30786.3|30646.3|30792.3|30652.3|30769.5|30629.5|29
1626710540000|2021-07-19 16:02:20|30786.7|30646.7|30742.5|30602.5|30789.9|30649.9|30742.5|30602.5|32
1626710550000|2021-07-19 16:02:30|30739.5|30599.5|30736.7|30596.7|30750.8|30610.8|30735.2|30595.2|24
1626710560000|2021-07-19 16:02:40|30741|30601|30741|30601|30741|30601|30733.5|30593.5|13
1626710570000|2021-07-19 16:02:50|30739.7|30599.7|30734.3|30594.3|30739.7|30599.7|30732.2|30592.2|12
1626710580000|2021-07-19 16:03:00|30735.2|30595.2|30730|30590|30736.8|30596.8|30726|30586|12
1626710590000|2021-07-19 16:03:10|30729.1|30589.1|30713.2|30573.2|30733.2|30593.2|30713.2|30573.2|19
1626710600000|2021-07-19 16:03:20|30717.8|30577.8|30723.1|30583.1|30729.6|30589.6|30717.4|30577.4|24
1626710610000|2021-07-19 16:03:30|30720|30580|30718.2|30578.2|30720|30580|30711.2|30571.2|17
1626710620000|2021-07-19 16:03:40|30716.8|30576.8|30702.7|30562.7|30722.3|30582.3|30701.5|30561.5|25
1626710630000|2021-07-19 16:03:50|30701.2|30561.2|30696.6|30556.6|30704.7|30564.7|30695.1|30555.1|24
1626710640000|2021-07-19 16:04:00|30700.9|30560.9|30699.2|30559.2|30704.6|30564.6|30693.4|30553.4|19
1626710650000|2021-07-19 16:04:10|30699.3|30559.3|30723.7|30583.7|30725.6|30585.6|30699.3|30559.3|24
1626710660000|2021-07-19 16:04:20|30723.1|30583.1|30719.9|30579.9|30723.1|30583.1|30719.2|30579.2|16
1626710670000|2021-07-19 16:04:30|30720|30580|30722.6|30582.6|30722.7|30582.7|30718.5|30578.5|21
1626710680000|2021-07-19 16:04:40|30723.8|30583.8|30715.3|30575.3|30726.9|30586.9|30714.2|30574.2|23
1626710690000|2021-07-19 16:04:50|30715.8|30575.8|30715.3|30575.3|30716.4|30576.4|30713.7|30573.7|14
1626710700000|2021-07-19 16:05:00|30716.3|30576.3|30715.4|30575.4|30716.3|30576.3|30714|30574|12
1626710710000|2021-07-19 16:05:10|30716.5|30576.5|30729.3|30589.3|30729.7|30589.7|30716.5|30576.5|20
1626710720000|2021-07-19 16:05:20|30730.6|30590.6|30733.1|30593.1|30733.1|30593.1|30730.4|30590.4|13
1626710730000|2021-07-19 16:05:30|30733.4|30593.4|30746.5|30606.5|30746.5|30606.5|30733.4|30593.4|18
1626710740000|2021-07-19 16:05:40|30746.4|30606.4|30746.4|30606.4|30746.4|30606.4|30746.4|30606.4|1
1626710750000|2021-07-19 16:05:50|30744.6|30604.6|30757|30617|30757|30617|30742.3|30602.3|12
1626710760000|2021-07-19 16:06:00|30754|30614|30752.7|30612.7|30754|30614|30749|30609|8
1626710770000|2021-07-19 16:06:10|30750.7|30610.7|30769.2|30629.2|30769.7|30629.7|30747.7|30607.7|20
1626710780000|2021-07-19 16:06:20|30771.8|30631.8|30776.5|30636.5|30786.7|30646.7|30771.8|30631.8|32
1626710790000|2021-07-19 16:06:30|30775.4|30635.4|30776.7|30636.7|30777.3|30637.3|30773.6|30633.6|19
1626710800000|2021-07-19 16:06:40|30776.2|30636.2|30776.1|30636.1|30776.2|30636.2|30772.7|30632.7|22
1626710810000|2021-07-19 16:06:50|30776.6|30636.6|30789.4|30649.4|30789.7|30649.7|30776.1|30636.1|15
1626710820000|2021-07-19 16:07:00|30788.2|30648.2|30787.3|30647.3|30789|30649|30777.5|30637.5|12
1626710830000|2021-07-19 16:07:10|30787.1|30647.1|30791.1|30651.1|30791.1|30651.1|30786.6|30646.6|7
1626710840000|2021-07-19 16:07:20|30791.6|30651.6|30789.8|30649.8|30791.6|30651.6|30789.8|30649.8|14
1626710850000|2021-07-19 16:07:30|30787.1|30647.1|30766.7|30626.7|30787.1|30647.1|30766.7|30626.7|22
1626710860000|2021-07-19 16:07:40|30766.5|30626.5|30776|30636|30776|30636|30766.5|30626.5|17
1626710870000|2021-07-19 16:07:50|30775.2|30635.2|30787.7|30647.7|30788.7|30648.7|30773.5|30633.5|24
1626710880000|2021-07-19 16:08:00|30786.7|30646.7|30783.6|30643.6|30787.7|30647.7|30778.6|30638.6|24
1626710890000|2021-07-19 16:08:10|30783.3|30643.3|30787|30647|30787|30647|30782.5|30642.5|18
1626710900000|2021-07-19 16:08:20|30780.5|30640.5|30778.2|30638.2|30780.5|30640.5|30777.8|30637.8|10
1626710910000|2021-07-19 16:08:30|30778.5|30638.5|30775.7|30635.7|30778.5|30638.5|30774.2|30634.2|12
1626710920000|2021-07-19 16:08:40|30776.2|30636.2|30755.7|30615.7|30776.2|30636.2|30755.7|30615.7|18
1626710930000|2021-07-19 16:08:50|30756.5|30616.5|30758.2|30618.2|30758.2|30618.2|30749.6|30609.6|17
1626710940000|2021-07-19 16:09:00|30758.1|30618.1|30761.5|30621.5|30765.4|30625.4|30755.7|30615.7|21
1626710950000|2021-07-19 16:09:10|30766|30626|30751.7|30611.7|30766.1|30626.1|30751.7|30611.7|19
1626710960000|2021-07-19 16:09:20|30751.2|30611.2|30751.4|30611.4|30751.7|30611.7|30745.9|30605.9|16
1626710970000|2021-07-19 16:09:30|30748.8|30608.8|30744.9|30604.9|30750.4|30610.4|30741.5|30601.5|18
1626710980000|2021-07-19 16:09:40|30748.8|30608.8|30748.8|30608.8|30748.8|30608.8|30743.4|30603.4|13
1626710990000|2021-07-19 16:09:50|30747.8|30607.8|30746.5|30606.5|30748.8|30608.8|30740|30600|19
1626711000000|2021-07-19 16:10:00|30748.8|30608.8|30755.3|30615.3|30757.7|30617.7|30748.2|30608.2|18
1626711010000|2021-07-19 16:10:10|30753.3|30613.3|30757.6|30617.6|30760.8|30620.8|30753.3|30613.3|13
1626711020000|2021-07-19 16:10:20|30764.4|30624.4|30765.7|30625.7|30769.5|30629.5|30760|30620|18
1626711030000|2021-07-19 16:10:30|30766.8|30626.8|30766.6|30626.6|30767.9|30627.9|30764.5|30624.5|11
1626711040000|2021-07-19 16:10:40|30766.8|30626.8|30768.7|30628.7|30769.5|30629.5|30764.5|30624.5|30
1626711050000|2021-07-19 16:10:50|30769.1|30629.1|30780.2|30640.2|30780.2|30640.2|30769.1|30629.1|26
1626711060000|2021-07-19 16:11:00|30777.3|30637.3|30777.9|30637.9|30778.1|30638.1|30775.7|30635.7|19
1626711070000|2021-07-19 16:11:10|30779.5|30639.5|30776.8|30636.8|30779.5|30639.5|30772.9|30632.9|13
1626711080000|2021-07-19 16:11:20|30775|30635|30774.1|30634.1|30775.5|30635.5|30773.8|30633.8|6
1626711090000|2021-07-19 16:11:30|30775.6|30635.6|30775|30635|30776.9|30636.9|30773.8|30633.8|8
1626711100000|2021-07-19 16:11:40|30774.2|30634.2|30772.2|30632.2|30776|30636|30768.9|30628.9|15
1626711110000|2021-07-19 16:11:50|30773.5|30633.5|30774|30634|30774.3|30634.3|30772.1|30632.1|12
1626711120000|2021-07-19 16:12:00|30775|30635|30774.8|30634.8|30776.2|30636.2|30773.3|30633.3|8
1626711130000|2021-07-19 16:12:10|30776.6|30636.6|30773.6|30633.6|30776.6|30636.6|30771.9|30631.9|12
1626711140000|2021-07-19 16:12:20|30774.5|30634.5|30766.6|30626.6|30774.6|30634.6|30766.5|30626.5|8
1626711150000|2021-07-19 16:12:30|30765|30625|30752.3|30612.3|30774.5|30634.5|30752.3|30612.3|23
1626711160000|2021-07-19 16:12:40|30752.4|30612.4|30757.9|30617.9|30763.4|30623.4|30749.4|30609.4|22
1626711170000|2021-07-19 16:12:50|30757.4|30617.4|30750.9|30610.9|30759.6|30619.6|30749.8|30609.8|25
1626711180000|2021-07-19 16:13:00|30755.4|30615.4|30755.4|30615.4|30756.9|30616.9|30750.2|30610.2|9
1626711190000|2021-07-19 16:13:10|30755.6|30615.6|30766|30626|30767|30627|30750.9|30610.9|25
1626711200000|2021-07-19 16:13:20|30764.2|30624.2|30771.7|30631.7|30771.8|30631.8|30762.8|30622.8|27
1626711210000|2021-07-19 16:13:30|30771.5|30631.5|30768.8|30628.8|30771.6|30631.6|30768.7|30628.7|23
1626711220000|2021-07-19 16:13:40|30768.2|30628.2|30767.1|30627.1|30772.6|30632.6|30766.3|30626.3|20
1626711230000|2021-07-19 16:13:50|30766.6|30626.6|30766.3|30626.3|30766.8|30626.8|30761.8|30621.8|14
1626711240000|2021-07-19 16:14:00|30766.5|30626.5|30762.2|30622.2|30766.5|30626.5|30762|30622|18
1626711250000|2021-07-19 16:14:10|30761.6|30621.6|30729|30589|30761.7|30621.7|30728.6|30588.6|21
1626711260000|2021-07-19 16:14:20|30733.4|30593.4|30747.5|30607.5|30750|30610|30733.4|30593.4|25
1626711270000|2021-07-19 16:14:30|30745.5|30605.5|30745.5|30605.5|30749.9|30609.9|30742.9|30602.9|24
1626711280000|2021-07-19 16:14:40|30743.4|30603.4|30750.6|30610.6|30750.6|30610.6|30742.9|30602.9|18
1626711290000|2021-07-19 16:14:50|30743.2|30603.2|30742.9|30602.9|30744.9|30604.9|30738.6|30598.6|20
1626711300000|2021-07-19 16:15:00|30741.5|30601.5|30746.6|30606.6|30746.6|30606.6|30739.5|30599.5|16
1626711310000|2021-07-19 16:15:10|30741.8|30601.8|30750|30610|30752.8|30612.8|30733|30593|23
1626711320000|2021-07-19 16:15:20|30751|30611|30756|30616|30757.8|30617.8|30746.6|30606.6|14
1626711330000|2021-07-19 16:15:30|30756.5|30616.5|30759|30619|30766.1|30626.1|30756.3|30616.3|29
1626711340000|2021-07-19 16:15:40|30758.9|30618.9|30767.6|30627.6|30768.1|30628.1|30758.9|30618.9|19
1626711350000|2021-07-19 16:15:50|30768|30628|30769.9|30629.9|30770.5|30630.5|30768|30628|15
1626711360000|2021-07-19 16:16:00|30769.6|30629.6|30768.9|30628.9|30769.6|30629.6|30767.3|30627.3|11
1626711370000|2021-07-19 16:16:10|30769.7|30629.7|30783.6|30643.6|30785.5|30645.5|30769.3|30629.3|20
1626711380000|2021-07-19 16:16:20|30787.1|30647.1|30787.6|30647.6|30787.9|30647.9|30784.7|30644.7|22
1626711390000|2021-07-19 16:16:30|30787.4|30647.4|30782.8|30642.8|30787.4|30647.4|30778.2|30638.2|21
1626711400000|2021-07-19 16:16:40|30783.4|30643.4|30785.6|30645.6|30785.9|30645.9|30782.8|30642.8|15
1626711410000|2021-07-19 16:16:50|30785.7|30645.7|30799.1|30659.1|30799.1|30659.1|30784.7|30644.7|16
1626711420000|2021-07-19 16:17:00|30799|30659|30794.4|30654.4|30799.1|30659.1|30789.8|30649.8|18
1626711430000|2021-07-19 16:17:10|30793.5|30653.5|30791.1|30651.1|30795.8|30655.8|30791.1|30651.1|23
1626711440000|2021-07-19 16:17:20|30791.2|30651.2|30791.1|30651.1|30791.2|30651.2|30791.1|30651.1|10
1626711450000|2021-07-19 16:17:30|30790|30650|30789.1|30649.1|30790.7|30650.7|30788.6|30648.6|11
1626711460000|2021-07-19 16:17:40|30788.9|30648.9|30790.3|30650.3|30794.3|30654.3|30788.9|30648.9|14
1626711470000|2021-07-19 16:17:50|30790.4|30650.4|30798.8|30658.8|30798.8|30658.8|30790.3|30650.3|18
1626711480000|2021-07-19 16:18:00|30798.9|30658.9|30796.4|30656.4|30799|30659|30791.8|30651.8|18
1626711490000|2021-07-19 16:18:10|30796.6|30656.6|30797.6|30657.6|30797.6|30657.6|30791.8|30651.8|7
1626711500000|2021-07-19 16:18:20|30796.3|30656.3|30795|30655|30797.6|30657.6|30790.8|30650.8|7
1626711510000|2021-07-19 16:18:30|30795.7|30655.7|30794.6|30654.6|30796.9|30656.9|30790.5|30650.5|20
1626711520000|2021-07-19 16:18:40|30795.1|30655.1|30797.6|30657.6|30797.6|30657.6|30795|30655|8
1626711530000|2021-07-19 16:18:50|30796.5|30656.5|30799.3|30659.3|30799.3|30659.3|30794.4|30654.4|17
1626711540000|2021-07-19 16:19:00|30799.4|30659.4|30797.3|30657.3|30799.4|30659.4|30796.7|30656.7|11
1626711550000|2021-07-19 16:19:10|30797.7|30657.7|30797.8|30657.8|30797.9|30657.9|30791.6|30651.6|18
1626711560000|2021-07-19 16:19:20|30797.7|30657.7|30797.8|30657.8|30799.4|30659.4|30797|30657|20
1626711570000|2021-07-19 16:19:30|30797.7|30657.7|30797.9|30657.9|30798|30658|30797.7|30657.7|3
1626711580000|2021-07-19 16:19:40|30797.3|30657.3|30797.7|30657.7|30797.7|30657.7|30797.3|30657.3|3
1626711590000|2021-07-19 16:19:50|30795.5|30655.5|30795.5|30655.5|30795.5|30655.5|30795.5|30655.5|1
1626711600000|2021-07-19 16:20:00|30792.9|30652.9|30810.5|30670.5|30810.9|30670.9|30792.9|30652.9|12
1626711610000|2021-07-19 16:20:10|30814.7|30674.7|30820|30680|30820|30680|30814.7|30674.7|4
1626711620000|2021-07-19 16:20:20|30821.6|30681.6|30823.6|30683.6|30831.2|30691.2|30821.6|30681.6|15
1626711630000|2021-07-19 16:20:30|30823.5|30683.5|30831.8|30691.8|30833|30693|30823.5|30683.5|10
1626711640000|2021-07-19 16:20:40|30836.6|30696.6|30843|30703|30843.1|30703.1|30833.4|30693.4|22
1626711650000|2021-07-19 16:20:50|30841.2|30701.2|30840.4|30700.4|30841.2|30701.2|30836.5|30696.5|20
1626711660000|2021-07-19 16:21:00|30840.3|30700.3|30839.6|30699.6|30840.5|30700.5|30837.7|30697.7|17
1626711670000|2021-07-19 16:21:10|30838.9|30698.9|30837.8|30697.8|30840.1|30700.1|30837.8|30697.8|17
1626711680000|2021-07-19 16:21:20|30838.9|30698.9|30827.1|30687.1|30841.6|30701.6|30826.8|30686.8|24
1626711690000|2021-07-19 16:21:30|30826.8|30686.8|30826.1|30686.1|30829.1|30689.1|30825.4|30685.4|15
1626711700000|2021-07-19 16:21:40|30825.9|30685.9|30818.2|30678.2|30825.9|30685.9|30818.2|30678.2|16
1626711710000|2021-07-19 16:21:50|30818.8|30678.8|30821.1|30681.1|30821.1|30681.1|30811.7|30671.7|27
1626711720000|2021-07-19 16:22:00|30821|30681|30817.2|30677.2|30821|30681|30817|30677|23
1626711730000|2021-07-19 16:22:10|30816.8|30676.8|30815.3|30675.3|30826.3|30686.3|30815.3|30675.3|23
1626711740000|2021-07-19 16:22:20|30814.2|30674.2|30809.6|30669.6|30815.2|30675.2|30809.1|30669.1|9
1626711750000|2021-07-19 16:22:30|30810.3|30670.3|30816.6|30676.6|30816.6|30676.6|30809.2|30669.2|15
1626711760000|2021-07-19 16:22:40|30816.2|30676.2|30804.5|30664.5|30816.6|30676.6|30803.1|30663.1|13
1626711770000|2021-07-19 16:22:50|30803.7|30663.7|30794.3|30654.3|30803.7|30663.7|30792.4|30652.4|13
1626711780000|2021-07-19 16:23:00|30796.5|30656.5|30799.7|30659.7|30799.7|30659.7|30796.5|30656.5|5
1626711790000|2021-07-19 16:23:10|30800.1|30660.1|30802.6|30662.6|30810.4|30670.4|30799|30659|17
1626711800000|2021-07-19 16:23:20|30802.8|30662.8|30800|30660|30807.2|30667.2|30800|30660|20
1626711810000|2021-07-19 16:23:30|30799.9|30659.9|30789.2|30649.2|30800.4|30660.4|30789|30649|16
1626711820000|2021-07-19 16:23:40|30792.4|30652.4|30801.9|30661.9|30806.6|30666.6|30792.3|30652.3|27
1626711830000|2021-07-19 16:23:50|30801.4|30661.4|30804.7|30664.7|30806.9|30666.9|30798.9|30658.9|27
1626711840000|2021-07-19 16:24:00|30805.5|30665.5|30792.7|30652.7|30805.5|30665.5|30792.7|30652.7|28
1626711850000|2021-07-19 16:24:10|30792.5|30652.5|30791|30651|30798.3|30658.3|30789.9|30649.9|17
1626711860000|2021-07-19 16:24:20|30789.6|30649.6|30789.6|30649.6|30790.6|30650.6|30788.8|30648.8|14
1626711870000|2021-07-19 16:24:30|30789.1|30649.1|30792.3|30652.3|30793.1|30653.1|30789.1|30649.1|16
1626711880000|2021-07-19 16:24:40|30794.7|30654.7|30797.7|30657.7|30797.7|30657.7|30792.4|30652.4|11
1626711890000|2021-07-19 16:24:50|30798.5|30658.5|30802.5|30662.5|30804.9|30664.9|30798.5|30658.5|19
1626711900000|2021-07-19 16:25:00|30803.6|30663.6|30807.5|30667.5|30807.5|30667.5|30803.2|30663.2|11
1626711910000|2021-07-19 16:25:10|30808.5|30668.5|30816.2|30676.2|30816.2|30676.2|30808.5|30668.5|17
1626711920000|2021-07-19 16:25:20|30816.3|30676.3|30808.6|30668.6|30816.3|30676.3|30806.6|30666.6|17
1626711930000|2021-07-19 16:25:30|30809.1|30669.1|30807|30667|30813.1|30673.1|30806.7|30666.7|25
1626711940000|2021-07-19 16:25:40|30807.2|30667.2|30808.3|30668.3|30808.3|30668.3|30807.2|30667.2|4
1626711950000|2021-07-19 16:25:50|30808.2|30668.2|30808.8|30668.8|30808.8|30668.8|30808.2|30668.2|4
1626711960000|2021-07-19 16:26:00|30809.2|30669.2|30811.9|30671.9|30811.9|30671.9|30809.2|30669.2|3
1626711970000|2021-07-19 16:26:10|30811.7|30671.7|30804.7|30664.7|30814.2|30674.2|30804.7|30664.7|13
1626711980000|2021-07-19 16:26:20|30804.1|30664.1|30782.4|30642.4|30804.1|30664.1|30782.4|30642.4|25
1626711990000|2021-07-19 16:26:30|30779.1|30639.1|30775.5|30635.5|30782|30642|30775.5|30635.5|23
1626712000000|2021-07-19 16:26:40|30776.8|30636.8|30765.2|30625.2|30776.8|30636.8|30761.8|30621.8|20
1626712010000|2021-07-19 16:26:50|30764.9|30624.9|30773.2|30633.2|30776.9|30636.9|30764.9|30624.9|12
1626712020000|2021-07-19 16:27:00|30776.2|30636.2|30774.9|30634.9|30776.2|30636.2|30773|30633|12
1626712030000|2021-07-19 16:27:10|30775.2|30635.2|30778.8|30638.8|30778.8|30638.8|30775.2|30635.2|3
1626712040000|2021-07-19 16:27:20|30781.7|30641.7|30781.7|30641.7|30781.7|30641.7|30781.7|30641.7|1
1626712050000|2021-07-19 16:27:30|30779.9|30639.9|30783.6|30643.6|30784.9|30644.9|30777.2|30637.2|13
1626712060000|2021-07-19 16:27:40|30784.4|30644.4|30778.5|30638.5|30784.4|30644.4|30778.5|30638.5|13
1626712070000|2021-07-19 16:27:50|30780.7|30640.7|30787.4|30647.4|30788.2|30648.2|30780.7|30640.7|11
1626712080000|2021-07-19 16:28:00|30785.7|30645.7|30786.8|30646.8|30787.4|30647.4|30785.1|30645.1|11
1626712090000|2021-07-19 16:28:10|30787.5|30647.5|30782.7|30642.7|30787.5|30647.5|30781.2|30641.2|11
1626712100000|2021-07-19 16:28:20|30785.1|30645.1|30786.4|30646.4|30786.5|30646.5|30782.8|30642.8|9
1626712110000|2021-07-19 16:28:30|30786.2|30646.2|30785.1|30645.1|30787.3|30647.3|30782|30642|8
1626712120000|2021-07-19 16:28:40|30785.3|30645.3|30785.1|30645.1|30785.3|30645.3|30784.3|30644.3|10
1626712130000|2021-07-19 16:28:50|30782.9|30642.9|30783|30643|30783|30643|30782|30642|9
1626712140000|2021-07-19 16:29:00|30785.1|30645.1|30782.9|30642.9|30785.1|30645.1|30782.4|30642.4|11
1626712150000|2021-07-19 16:29:10|30782.5|30642.5|30785.3|30645.3|30790.9|30650.9|30782.5|30642.5|19
1626712160000|2021-07-19 16:29:20|30783|30643|30779.9|30639.9|30783|30643|30779.8|30639.8|18
1626712170000|2021-07-19 16:29:30|30779.7|30639.7|30779.8|30639.8|30779.9|30639.9|30777.3|30637.3|14
1626712180000|2021-07-19 16:29:40|30780.4|30640.4|30780.8|30640.8|30782.3|30642.3|30779.5|30639.5|17
1626712190000|2021-07-19 16:29:50|30779.6|30639.6|30768.5|30628.5|30780.9|30640.9|30765.1|30625.1|24
1626712200000|2021-07-19 16:30:00|30770.9|30630.9|30770.9|30630.9|30773.9|30633.9|30770.9|30630.9|7
1626712210000|2021-07-19 16:30:10|30770.1|30630.1|30771.8|30631.8|30773.3|30633.3|30770.1|30630.1|13
1626712220000|2021-07-19 16:30:20|30772.8|30632.8|30764.3|30624.3|30772.8|30632.8|30764.3|30624.3|3
1626712230000|2021-07-19 16:30:30|30764.1|30624.1|30755.1|30615.1|30764.1|30624.1|30755.1|30615.1|8
1626712240000|2021-07-19 16:30:40|30751.8|30611.8|30747.9|30607.9|30756.9|30616.9|30747.8|30607.8|21
1626712250000|2021-07-19 16:30:50|30748.4|30608.4|30745.6|30605.6|30750|30610|30744.1|30604.1|17
1626712260000|2021-07-19 16:31:00|30742.6|30602.6|30750.5|30610.5|30750.5|30610.5|30742.6|30602.6|24
1626712270000|2021-07-19 16:31:10|30749.7|30609.7|30750.4|30610.4|30750.5|30610.5|30748|30608|10
1626712280000|2021-07-19 16:31:20|30750.5|30610.5|30751.6|30611.6|30754.7|30614.7|30749.6|30609.6|8
1626712290000|2021-07-19 16:31:30|30749.6|30609.6|30744.3|30604.3|30751.3|30611.3|30744|30604|19
1626712300000|2021-07-19 16:31:40|30745.5|30605.5|30747.1|30607.1|30749.3|30609.3|30744.7|30604.7|17
1626712310000|2021-07-19 16:31:50|30748.4|30608.4|30748.4|30608.4|30748.5|30608.5|30747.6|30607.6|13
1626712320000|2021-07-19 16:32:00|30749.9|30609.9|30749.3|30609.3|30758.8|30618.8|30747.6|30607.6|19
1626712330000|2021-07-19 16:32:10|30748.3|30608.3|30745.5|30605.5|30748.3|30608.3|30743.4|30603.4|14
1626712340000|2021-07-19 16:32:20|30745.4|30605.4|30746|30606|30746.3|30606.3|30745.4|30605.4|5
1626712350000|2021-07-19 16:32:30|30745.9|30605.9|30743.8|30603.8|30745.9|30605.9|30741.2|30601.2|16
1626712360000|2021-07-19 16:32:40|30741.8|30601.8|30743.1|30603.1|30744.4|30604.4|30741|30601|17
1626712370000|2021-07-19 16:32:50|30741|30601|30741.6|30601.6|30743.4|30603.4|30740.5|30600.5|11
1626712380000|2021-07-19 16:33:00|30740.6|30600.6|30739.8|30599.8|30741.4|30601.4|30732.8|30592.8|15
1626712390000|2021-07-19 16:33:10|30739.2|30599.2|30733.4|30593.4|30740.2|30600.2|30731.4|30591.4|7
1626712400000|2021-07-19 16:33:20|30731.5|30591.5|30722.5|30582.5|30732.5|30592.5|30722.5|30582.5|15
1626712410000|2021-07-19 16:33:30|30721.7|30581.7|30710.1|30570.1|30721.7|30581.7|30710.1|30570.1|29
1626712420000|2021-07-19 16:33:40|30710.9|30570.9|30691.7|30551.7|30712.2|30572.2|30691.7|30551.7|31
1626712430000|2021-07-19 16:33:50|30694.3|30554.3|30701|30561|30701.1|30561.1|30689.1|30549.1|26
1626712440000|2021-07-19 16:34:00|30702.7|30562.7|30698.3|30558.3|30702.7|30562.7|30698.3|30558.3|6
1626712450000|2021-07-19 16:34:10|30697.5|30557.5|30693.3|30553.3|30697.6|30557.6|30693.3|30553.3|18
1626712460000|2021-07-19 16:34:20|30692.6|30552.6|30693.2|30553.2|30695.3|30555.3|30692.5|30552.5|6
1626712470000|2021-07-19 16:34:30|30689.2|30549.2|30695.3|30555.3|30695.3|30555.3|30688|30548|17
1626712480000|2021-07-19 16:34:40|30688.2|30548.2|30706|30566|30706|30566|30688.2|30548.2|17
1626712490000|2021-07-19 16:34:50|30705.8|30565.8|30695.7|30555.7|30705.8|30565.8|30694.5|30554.5|21
1626712500000|2021-07-19 16:35:00|30697.7|30557.7|30699.3|30559.3|30699.3|30559.3|30697.7|30557.7|23
1626712510000|2021-07-19 16:35:10|30700.3|30560.3|30716.2|30576.2|30716.9|30576.9|30700.3|30560.3|32
1626712520000|2021-07-19 16:35:20|30714.1|30574.1|30734.8|30594.8|30734.8|30594.8|30714.1|30574.1|37
1626712530000|2021-07-19 16:35:30|30734.6|30594.6|30721.4|30581.4|30735.5|30595.5|30717.9|30577.9|29
1626712540000|2021-07-19 16:35:40|30721.5|30581.5|30727.3|30587.3|30727.6|30587.6|30719.4|30579.4|17
1626712550000|2021-07-19 16:35:50|30725|30585|30724.7|30584.7|30725|30585|30718.1|30578.1|19
1626712560000|2021-07-19 16:36:00|30727|30587|30733.7|30593.7|30735.3|30595.3|30726.9|30586.9|10
1626712570000|2021-07-19 16:36:10|30732.6|30592.6|30732.9|30592.9|30735.6|30595.6|30732.6|30592.6|16
1626712580000|2021-07-19 16:36:20|30733.3|30593.3|30728|30588|30733.5|30593.5|30724.3|30584.3|12
1626712590000|2021-07-19 16:36:30|30727.3|30587.3|30729.1|30589.1|30729.1|30589.1|30727.3|30587.3|5
1626712600000|2021-07-19 16:36:40|30731.9|30591.9|30731.1|30591.1|30731.9|30591.9|30730.8|30590.8|7
1626712610000|2021-07-19 16:36:50|30729.1|30589.1|30733.4|30593.4|30733.4|30593.4|30729.1|30589.1|13
1626712620000|2021-07-19 16:37:00|30733.8|30593.8|30754.7|30614.7|30756.5|30616.5|30733.8|30593.8|31
1626712630000|2021-07-19 16:37:10|30753.8|30613.8|30750.3|30610.3|30753.9|30613.9|30738.6|30598.6|30
1626712640000|2021-07-19 16:37:20|30749.7|30609.7|30743.7|30603.7|30749.7|30609.7|30742.2|30602.2|16
1626712650000|2021-07-19 16:37:30|30742.2|30602.2|30743.6|30603.6|30744.5|30604.5|30740.8|30600.8|12
1626712660000|2021-07-19 16:37:40|30743.5|30603.5|30745.6|30605.6|30745.6|30605.6|30739.2|30599.2|13
1626712670000|2021-07-19 16:37:50|30745.1|30605.1|30753.6|30613.6|30753.6|30613.6|30742.6|30602.6|18
1626712680000|2021-07-19 16:38:00|30754.9|30614.9|30748.9|30608.9|30755.8|30615.8|30748.9|30608.9|9
1626712690000|2021-07-19 16:38:10|30748.5|30608.5|30742.8|30602.8|30748.5|30608.5|30740|30600|15
1626712700000|2021-07-19 16:38:20|30741.5|30601.5|30735.2|30595.2|30743.7|30603.7|30735.2|30595.2|27
1626712710000|2021-07-19 16:38:30|30736.2|30596.2|30736.9|30596.9|30739.7|30599.7|30734|30594|20
1626712720000|2021-07-19 16:38:40|30736.6|30596.6|30734.1|30594.1|30740.5|30600.5|30733.6|30593.6|13
1626712730000|2021-07-19 16:38:50|30733.6|30593.6|30721.3|30581.3|30737.3|30597.3|30719.7|30579.7|26
1626712740000|2021-07-19 16:39:00|30721.4|30581.4|30721.5|30581.5|30721.5|30581.5|30719.1|30579.1|19
1626712750000|2021-07-19 16:39:10|30726.1|30586.1|30726.1|30586.1|30726.1|30586.1|30726.1|30586.1|1
1626712760000|2021-07-19 16:39:20|30733.6|30593.6|30731.1|30591.1|30741.3|30601.3|30730.7|30590.7|10
1626712770000|2021-07-19 16:39:30|30731.5|30591.5|30729.1|30589.1|30734.6|30594.6|30729.1|30589.1|14
1626712780000|2021-07-19 16:39:40|30728.2|30588.2|30718.1|30578.1|30728.2|30588.2|30718.1|30578.1|6
1626712790000|2021-07-19 16:39:50|30718.2|30578.2|30718.1|30578.1|30721.8|30581.8|30714.5|30574.5|20
1626712800000|2021-07-19 16:40:00|30717.5|30577.5|30728.7|30588.7|30728.7|30588.7|30717.5|30577.5|21
1626712810000|2021-07-19 16:40:10|30728.4|30588.4|30725|30585|30740.6|30600.6|30723.9|30583.9|23
1626712820000|2021-07-19 16:40:20|30726.4|30586.4|30726.7|30586.7|30731.1|30591.1|30725.8|30585.8|22
1626712830000|2021-07-19 16:40:30|30727.3|30587.3|30729.3|30589.3|30732.4|30592.4|30727.3|30587.3|15
1626712840000|2021-07-19 16:40:40|30729.5|30589.5|30739.3|30599.3|30741|30601|30729.5|30589.5|19
1626712850000|2021-07-19 16:40:50|30739.5|30599.5|30745.5|30605.5|30747.1|30607.1|30737.5|30597.5|23
1626712860000|2021-07-19 16:41:00|30742.7|30602.7|30746.7|30606.7|30746.7|30606.7|30742|30602|11
1626712870000|2021-07-19 16:41:10|30745.4|30605.4|30747.8|30607.8|30747.8|30607.8|30739.7|30599.7|16
1626712880000|2021-07-19 16:41:20|30749.9|30609.9|30758.4|30618.4|30760|30620|30749.9|30609.9|21
1626712890000|2021-07-19 16:41:30|30759.4|30619.4|30760.4|30620.4|30760.7|30620.7|30759.4|30619.4|5
1626712900000|2021-07-19 16:41:40|30760.3|30620.3|30761.5|30621.5|30761.5|30621.5|30760.3|30620.3|8
1626712910000|2021-07-19 16:41:50|30761.7|30621.7|30761|30621|30761.7|30621.7|30761|30621|3
1626712920000|2021-07-19 16:42:00|30761.2|30621.2|30761|30621|30761.2|30621.2|30761|30621|6
1626712930000|2021-07-19 16:42:10|30760.9|30620.9|30761.1|30621.1|30761.6|30621.6|30760.8|30620.8|17
1626712940000|2021-07-19 16:42:20|30761|30621|30763|30623|30768.5|30628.5|30760.8|30620.8|23
1626712950000|2021-07-19 16:42:30|30763.2|30623.2|30738.3|30598.3|30763.2|30623.2|30738.3|30598.3|27
1626712960000|2021-07-19 16:42:40|30737.9|30597.9|30745.3|30605.3|30747|30607|30737.5|30597.5|12
1626712970000|2021-07-19 16:42:50|30745|30605|30743.8|30603.8|30748.3|30608.3|30742.2|30602.2|18
1626712980000|2021-07-19 16:43:00|30742.3|30602.3|30745.3|30605.3|30745.3|30605.3|30737.7|30597.7|18
1626712990000|2021-07-19 16:43:10|30744.5|30604.5|30745.5|30605.5|30747.9|30607.9|30744.4|30604.4|8
1626713000000|2021-07-19 16:43:20|30748.3|30608.3|30748.3|30608.3|30749.1|30609.1|30747.8|30607.8|9
1626713010000|2021-07-19 16:43:30|30749.1|30609.1|30743.6|30603.6|30750.2|30610.2|30743.5|30603.5|24
1626713020000|2021-07-19 16:43:40|30743.8|30603.8|30744.2|30604.2|30745.2|30605.2|30743.7|30603.7|10
1626713030000|2021-07-19 16:43:50|30744.8|30604.8|30749|30609|30749.2|30609.2|30742.9|30602.9|16
1626713040000|2021-07-19 16:44:00|30748.9|30608.9|30749.5|30609.5|30749.5|30609.5|30748.7|30608.7|23
1626713050000|2021-07-19 16:44:10|30749.7|30609.7|30759.2|30619.2|30759.2|30619.2|30749.7|30609.7|17
1626713060000|2021-07-19 16:44:20|30759.7|30619.7|30755|30615|30759.7|30619.7|30752.7|30612.7|22
1626713070000|2021-07-19 16:44:30|30755.4|30615.4|30754.6|30614.6|30755.4|30615.4|30754.3|30614.3|8
1626713080000|2021-07-19 16:44:40|30754.3|30614.3|30753.9|30613.9|30754.3|30614.3|30753.5|30613.5|8
1626713090000|2021-07-19 16:44:50|30754|30614|30755.4|30615.4|30756.3|30616.3|30754|30614|5
1626713100000|2021-07-19 16:45:00|30753.4|30613.4|30752.7|30612.7|30754.1|30614.1|30752.7|30612.7|7
1626713110000|2021-07-19 16:45:10|30752.9|30612.9|30746.9|30606.9|30754.1|30614.1|30746.9|30606.9|14
1626713120000|2021-07-19 16:45:20|30747|30607|30743|30603|30747|30607|30743|30603|13
1626713130000|2021-07-19 16:45:30|30742.5|30602.5|30730.8|30590.8|30743.2|30603.2|30723.9|30583.9|27
1626713140000|2021-07-19 16:45:40|30731.1|30591.1|30721.1|30581.1|30735.6|30595.6|30721.1|30581.1|26
1626713150000|2021-07-19 16:45:50|30719.3|30579.3|30724.2|30584.2|30729.2|30589.2|30715.6|30575.6|28
1626713160000|2021-07-19 16:46:00|30723.1|30583.1|30718.8|30578.8|30724.7|30584.7|30713.4|30573.4|27
1626713170000|2021-07-19 16:46:10|30722.9|30582.9|30723.5|30583.5|30726.1|30586.1|30722.9|30582.9|8
1626713180000|2021-07-19 16:46:20|30724.3|30584.3|30725|30585|30725.5|30585.5|30723.5|30583.5|5
1626713190000|2021-07-19 16:46:30|30725.5|30585.5|30726.6|30586.6|30728.6|30588.6|30725.5|30585.5|10
1626713200000|2021-07-19 16:46:40|30726.7|30586.7|30738.8|30598.8|30738.8|30598.8|30726.7|30586.7|13
1626713210000|2021-07-19 16:46:50|30738.6|30598.6|30739.3|30599.3|30741.4|30601.4|30738.6|30598.6|7
1626713220000|2021-07-19 16:47:00|30739.7|30599.7|30739.5|30599.5|30739.7|30599.7|30738.9|30598.9|5
1626713230000|2021-07-19 16:47:10|30738.9|30598.9|30739.1|30599.1|30739.7|30599.7|30738.6|30598.6|6
1626713240000|2021-07-19 16:47:20|30738.1|30598.1|30749.8|30609.8|30749.8|30609.8|30737.2|30597.2|27
1626713250000|2021-07-19 16:47:30|30749.9|30609.9|30749.9|30609.9|30750.2|30610.2|30749.1|30609.1|7
1626713260000|2021-07-19 16:47:40|30750.1|30610.1|30769.9|30629.9|30771.1|30631.1|30750.1|30610.1|22
1626713270000|2021-07-19 16:47:50|30772.6|30632.6|30770.5|30630.5|30772.6|30632.6|30770.5|30630.5|8
1626713280000|2021-07-19 16:48:00|30770.9|30630.9|30762.7|30622.7|30770.9|30630.9|30762.7|30622.7|10
1626713290000|2021-07-19 16:48:10|30761.8|30621.8|30758.9|30618.9|30761.8|30621.8|30758.8|30618.8|9
1626713300000|2021-07-19 16:48:20|30759.1|30619.1|30760.5|30620.5|30763.9|30623.9|30759.1|30619.1|8
1626713310000|2021-07-19 16:48:30|30768.9|30628.9|30768.6|30628.6|30774.2|30634.2|30768.5|30628.5|11
1626713320000|2021-07-19 16:48:40|30770.8|30630.8|30772.7|30632.7|30780.6|30640.6|30767.9|30627.9|15
1626713330000|2021-07-19 16:48:50|30771.9|30631.9|30767.1|30627.1|30775.5|30635.5|30767.1|30627.1|31
1626713340000|2021-07-19 16:49:00|30768|30628|30782.8|30642.8|30782.8|30642.8|30767.7|30627.7|29
1626713350000|2021-07-19 16:49:10|30782.9|30642.9|30777.1|30637.1|30782.9|30642.9|30775.6|30635.6|13
1626713360000|2021-07-19 16:49:20|30780.4|30640.4|30814.6|30674.6|30818.3|30678.3|30777.1|30637.1|22
1626713370000|2021-07-19 16:49:30|30811.7|30671.7|30815.2|30675.2|30815.2|30675.2|30808.7|30668.7|9
1626713380000|2021-07-19 16:49:40|30814.6|30674.6|30813.2|30673.2|30820.3|30680.3|30810|30670|20
1626713390000|2021-07-19 16:49:50|30813.1|30673.1|30809.3|30669.3|30813.3|30673.3|30809.3|30669.3|19
1626713400000|2021-07-19 16:50:00|30809.4|30669.4|30809.3|30669.3|30809.4|30669.4|30809.2|30669.2|4
1626713410000|2021-07-19 16:50:10|30808.8|30668.8|30811.7|30671.7|30811.8|30671.8|30803.1|30663.1|18
1626713420000|2021-07-19 16:50:20|30811.5|30671.5|30805.9|30665.9|30811.5|30671.5|30805.9|30665.9|6
1626713430000|2021-07-19 16:50:30|30807.3|30667.3|30805.9|30665.9|30808.7|30668.7|30805|30665|10
1626713440000|2021-07-19 16:50:40|30805|30665|30802.5|30662.5|30805.7|30665.7|30800.8|30660.8|13
1626713450000|2021-07-19 16:50:50|30802.4|30662.4|30803.7|30663.7|30805.9|30665.9|30800.4|30660.4|18
1626713460000|2021-07-19 16:51:00|30801.6|30661.6|30799.1|30659.1|30804.6|30664.6|30799.1|30659.1|12
1626713470000|2021-07-19 16:51:10|30796.2|30656.2|30800.8|30660.8|30803.8|30663.8|30789.3|30649.3|26
1626713480000|2021-07-19 16:51:20|30799.3|30659.3|30804.5|30664.5|30804.5|30664.5|30796.3|30656.3|29
1626713490000|2021-07-19 16:51:30|30804.8|30664.8|30802|30662|30806.5|30666.5|30801.2|30661.2|23
1626713500000|2021-07-19 16:51:40|30801.9|30661.9|30808.4|30668.4|30809.4|30669.4|30801.9|30661.9|17
1626713510000|2021-07-19 16:51:50|30807.7|30667.7|30804.7|30664.7|30807.7|30667.7|30804|30664|21
1626713520000|2021-07-19 16:52:00|30804.6|30664.6|30806.1|30666.1|30806.1|30666.1|30804.5|30664.5|5
1626713530000|2021-07-19 16:52:10|30809|30669|30797.9|30657.9|30809|30669|30797.9|30657.9|6
1626713540000|2021-07-19 16:52:20|30795.9|30655.9|30791.2|30651.2|30795.9|30655.9|30791.2|30651.2|3
1626713550000|2021-07-19 16:52:30|30791.3|30651.3|30790.5|30650.5|30791.3|30651.3|30790.1|30650.1|10
1626713560000|2021-07-19 16:52:40|30790.4|30650.4|30785.1|30645.1|30790.5|30650.5|30784.8|30644.8|12
1626713570000|2021-07-19 16:52:50|30784.9|30644.9|30791.7|30651.7|30792.6|30652.6|30784.6|30644.6|16
1626713580000|2021-07-19 16:53:00|30791.6|30651.6|30784.5|30644.5|30791.6|30651.6|30784.5|30644.5|28
1626713590000|2021-07-19 16:53:10|30785.5|30645.5|30794.4|30654.4|30794.8|30654.8|30785.5|30645.5|16
1626713600000|2021-07-19 16:53:20|30795.3|30655.3|30798|30658|30798|30658|30794.3|30654.3|13
1626713610000|2021-07-19 16:53:30|30799.5|30659.5|30800.2|30660.2|30801|30661|30798|30658|7
1626713620000|2021-07-19 16:53:40|30797.6|30657.6|30794.5|30654.5|30797.7|30657.7|30792.6|30652.6|18
1626713630000|2021-07-19 16:53:50|30794.1|30654.1|30797.7|30657.7|30798.6|30658.6|30794.1|30654.1|16
1626713640000|2021-07-19 16:54:00|30799.1|30659.1|30800.9|30660.9|30803.7|30663.7|30799.1|30659.1|7
1626713650000|2021-07-19 16:54:10|30800.1|30660.1|30796.7|30656.7|30803|30663|30793.3|30653.3|25
1626713660000|2021-07-19 16:54:20|30797.8|30657.8|30795.8|30655.8|30797.8|30657.8|30793.1|30653.1|19
1626713670000|2021-07-19 16:54:30|30794.8|30654.8|30785.2|30645.2|30795.5|30655.5|30782.8|30642.8|20
1626713680000|2021-07-19 16:54:40|30783.2|30643.2|30780.5|30640.5|30783.2|30643.2|30778.4|30638.4|10
1626713690000|2021-07-19 16:54:50|30782.7|30642.7|30778|30638|30782.7|30642.7|30774.2|30634.2|18
1626713700000|2021-07-19 16:55:00|30777.9|30637.9|30766.3|30626.3|30778|30638|30766.3|30626.3|22
1626713710000|2021-07-19 16:55:10|30767.3|30627.3|30773.7|30633.7|30775.1|30635.1|30767.3|30627.3|22
1626713720000|2021-07-19 16:55:20|30773.6|30633.6|30775.7|30635.7|30776.4|30636.4|30773.2|30633.2|12
1626713730000|2021-07-19 16:55:30|30775.9|30635.9|30775.8|30635.8|30776.9|30636.9|30774.5|30634.5|19
1626713740000|2021-07-19 16:55:40|30774.6|30634.6|30776.3|30636.3|30776.6|30636.6|30774.5|30634.5|13
1626713750000|2021-07-19 16:55:50|30775.6|30635.6|30777.1|30637.1|30777.5|30637.5|30775.6|30635.6|11
1626713760000|2021-07-19 16:56:00|30778|30638|30782.2|30642.2|30782.2|30642.2|30777.3|30637.3|18
1626713770000|2021-07-19 16:56:10|30782.3|30642.3|30797.7|30657.7|30798.1|30658.1|30782.3|30642.3|26
1626713780000|2021-07-19 16:56:20|30798|30658|30793.1|30653.1|30798|30658|30791.6|30651.6|19
1626713790000|2021-07-19 16:56:30|30793.8|30653.8|30794.9|30654.9|30801.2|30661.2|30793.1|30653.1|24
1626713800000|2021-07-19 16:56:40|30794.7|30654.7|30797.5|30657.5|30798.8|30658.8|30794.7|30654.7|23
1626713810000|2021-07-19 16:56:50|30797.8|30657.8|30795.8|30655.8|30797.8|30657.8|30793.8|30653.8|15
1626713820000|2021-07-19 16:57:00|30795.1|30655.1|30787.5|30647.5|30795.1|30655.1|30785.3|30645.3|25
1626713830000|2021-07-19 16:57:10|30787.3|30647.3|30787.6|30647.6|30788.7|30648.7|30786.8|30646.8|19
1626713840000|2021-07-19 16:57:20|30787.7|30647.7|30785.4|30645.4|30794.3|30654.3|30783.7|30643.7|23
1626713850000|2021-07-19 16:57:30|30783.7|30643.7|30787|30647|30788|30648|30783.7|30643.7|9
1626713860000|2021-07-19 16:57:40|30787.1|30647.1|30782.2|30642.2|30787.4|30647.4|30782.2|30642.2|10
1626713870000|2021-07-19 16:57:50|30782.4|30642.4|30782.4|30642.4|30782.4|30642.4|30782.4|30642.4|1
1626713880000|2021-07-19 16:58:00|30781.9|30641.9|30781.3|30641.3|30782.6|30642.6|30779.2|30639.2|13
1626713890000|2021-07-19 16:58:10|30778.6|30638.6|30781.3|30641.3|30782|30642|30778.6|30638.6|15
1626713900000|2021-07-19 16:58:20|30781.2|30641.2|30784.8|30644.8|30784.8|30644.8|30781.2|30641.2|6
1626713910000|2021-07-19 16:58:30|30784.9|30644.9|30785.6|30645.6|30786|30646|30784.8|30644.8|6
1626713920000|2021-07-19 16:58:40|30784.3|30644.3|30791.4|30651.4|30792|30652|30784.3|30644.3|24
1626713930000|2021-07-19 16:58:50|30791.2|30651.2|30791.1|30651.1|30791.2|30651.2|30783.3|30643.3|14
1626713940000|2021-07-19 16:59:00|30790.9|30650.9|30791.5|30651.5|30791.5|30651.5|30790.9|30650.9|4
1626713950000|2021-07-19 16:59:10|30792.4|30652.4|30792.4|30652.4|30794.6|30654.6|30792.4|30652.4|5
1626713960000|2021-07-19 16:59:20|30791.9|30651.9|30790.9|30650.9|30793.5|30653.5|30789.5|30649.5|8
1626713970000|2021-07-19 16:59:30|30788.4|30648.4|30779.3|30639.3|30789.1|30649.1|30772.2|30632.2|20
1626713980000|2021-07-19 16:59:40|30779.4|30639.4|30776.9|30636.9|30779.4|30639.4|30776.9|30636.9|4
1626713990000|2021-07-19 16:59:50|30776.1|30636.1|30774.5|30634.5|30776.1|30636.1|30773.6|30633.6|12
1626714000000|2021-07-19 17:00:00|30774.4|30634.4|30775.7|30635.7|30775.8|30635.8|30774.1|30634.1|8
1626714010000|2021-07-19 17:00:10|30776.1|30636.1|30775|30635|30777.4|30637.4|30775|30635|5
1626714020000|2021-07-19 17:00:20|30775.1|30635.1|30775.2|30635.2|30775.2|30635.2|30774.3|30634.3|9
1626714030000|2021-07-19 17:00:30|30775.6|30635.6|30784.2|30644.2|30784.9|30644.9|30775.6|30635.6|13
1626714040000|2021-07-19 17:00:40|30784.4|30644.4|30791|30651|30791.1|30651.1|30779.6|30639.6|25
1626714050000|2021-07-19 17:00:50|30791.3|30651.3|30793.7|30653.7|30794|30654|30790.8|30650.8|14
1626714060000|2021-07-19 17:01:00|30793.3|30653.3|30783.7|30643.7|30793.3|30653.3|30783.6|30643.6|26
1626714070000|2021-07-19 17:01:10|30783.3|30643.3|30781.9|30641.9|30783.4|30643.4|30781|30641|19
1626714080000|2021-07-19 17:01:20|30781.8|30641.8|30778.6|30638.6|30781.8|30641.8|30778.6|30638.6|7
1626714090000|2021-07-19 17:01:30|30779.3|30639.3|30777.6|30637.6|30779.3|30639.3|30776.7|30636.7|6
1626714100000|2021-07-19 17:01:40|30776.5|30636.5|30763.3|30623.3|30776.5|30636.5|30761.3|30621.3|26
1626714110000|2021-07-19 17:01:50|30763.2|30623.2|30776.4|30636.4|30776.4|30636.4|30763.2|30623.2|13
1626714120000|2021-07-19 17:02:00|30775.8|30635.8|30781.7|30641.7|30786.2|30646.2|30775.8|30635.8|21
1626714130000|2021-07-19 17:02:10|30782.8|30642.8|30767.4|30627.4|30782.8|30642.8|30766.8|30626.8|21
1626714140000|2021-07-19 17:02:20|30767.2|30627.2|30763.2|30623.2|30770.2|30630.2|30760.2|30620.2|30
1626714150000|2021-07-19 17:02:30|30761.3|30621.3|30753.7|30613.7|30764.8|30624.8|30753.4|30613.4|25
1626714160000|2021-07-19 17:02:40|30753.1|30613.1|30752.1|30612.1|30770.2|30630.2|30752|30612|17
1626714170000|2021-07-19 17:02:50|30752|30612|30755.5|30615.5|30755.5|30615.5|30752|30612|10
1626714180000|2021-07-19 17:03:00|30754.7|30614.7|30753.4|30613.4|30754.8|30614.8|30753.4|30613.4|9
1626714190000|2021-07-19 17:03:10|30751.6|30611.6|30764.8|30624.8|30770.2|30630.2|30751.6|30611.6|13
1626714200000|2021-07-19 17:03:20|30765.8|30625.8|30768|30628|30769.1|30629.1|30763.7|30623.7|15
1626714210000|2021-07-19 17:03:30|30766.8|30626.8|30775.5|30635.5|30775.6|30635.6|30766.8|30626.8|16
1626714220000|2021-07-19 17:03:40|30775.1|30635.1|30781|30641|30782.8|30642.8|30775.1|30635.1|21
1626714230000|2021-07-19 17:03:50|30781.1|30641.1|30782.9|30642.9|30782.9|30642.9|30781.1|30641.1|8
1626714240000|2021-07-19 17:04:00|30783|30643|30784.2|30644.2|30785.5|30645.5|30783|30643|4
1626714250000|2021-07-19 17:04:10|30780.5|30640.5|30785.3|30645.3|30785.7|30645.7|30780.5|30640.5|5
1626714260000|2021-07-19 17:04:20|30786.1|30646.1|30783|30643|30786.6|30646.6|30783|30643|17
1626714270000|2021-07-19 17:04:30|30784.2|30644.2|30786.1|30646.1|30788.3|30648.3|30784.2|30644.2|21
1626714280000|2021-07-19 17:04:40|30785.4|30645.4|30782.4|30642.4|30785.4|30645.4|30782.4|30642.4|16
1626714290000|2021-07-19 17:04:50|30783.3|30643.3|30786.7|30646.7|30787.8|30647.8|30783.2|30643.2|15
1626714300000|2021-07-19 17:05:00|30786.8|30646.8|30775.2|30635.2|30786.8|30646.8|30775.2|30635.2|20
1626714310000|2021-07-19 17:05:10|30774.6|30634.6|30771.7|30631.7|30774.6|30634.6|30771.6|30631.6|14
1626714320000|2021-07-19 17:05:20|30771.5|30631.5|30763.6|30623.6|30771.5|30631.5|30762.3|30622.3|21
1626714330000|2021-07-19 17:05:30|30765.9|30625.9|30764|30624|30766.9|30626.9|30758.1|30618.1|21
1626714340000|2021-07-19 17:05:40|30758.9|30618.9|30761.2|30621.2|30765.2|30625.2|30755.9|30615.9|18
1626714350000|2021-07-19 17:05:50|30761.1|30621.1|30768.2|30628.2|30769.4|30629.4|30756|30616|24
1626714360000|2021-07-19 17:06:00|30768.6|30628.6|30756.7|30616.7|30768.9|30628.9|30756.7|30616.7|28
1626714370000|2021-07-19 17:06:10|30756.3|30616.3|30767|30627|30767.7|30627.7|30756.3|30616.3|20
1626714380000|2021-07-19 17:06:20|30767.7|30627.7|30759.8|30619.8|30767.7|30627.7|30756.2|30616.2|26
1626714390000|2021-07-19 17:06:30|30762.1|30622.1|30762.7|30622.7|30770.3|30630.3|30762|30622|28
1626714400000|2021-07-19 17:06:40|30763|30623|30751.9|30611.9|30763|30623|30751.7|30611.7|17
1626714410000|2021-07-19 17:06:50|30751.3|30611.3|30759.8|30619.8|30759.8|30619.8|30750.8|30610.8|16
1626714420000|2021-07-19 17:07:00|30759.7|30619.7|30752.5|30612.5|30759.8|30619.8|30751.5|30611.5|23
1626714430000|2021-07-19 17:07:10|30752.2|30612.2|30757.3|30617.3|30758.4|30618.4|30750.9|30610.9|29
1626714440000|2021-07-19 17:07:20|30756.5|30616.5|30755.7|30615.7|30757.2|30617.2|30754.8|30614.8|19
1626714450000|2021-07-19 17:07:30|30754.7|30614.7|30755|30615|30755.6|30615.6|30754.7|30614.7|3
1626714460000|2021-07-19 17:07:40|30752.1|30612.1|30751|30611|30752.1|30612.1|30749.2|30609.2|14
1626714470000|2021-07-19 17:07:50|30752.1|30612.1|30748.8|30608.8|30752.1|30612.1|30747.7|30607.7|12
1626714480000|2021-07-19 17:08:00|30749|30609|30747.9|30607.9|30749|30609|30747.9|30607.9|9
1626714490000|2021-07-19 17:08:10|30747.6|30607.6|30748.2|30608.2|30748.6|30608.6|30747.6|30607.6|18
1626714500000|2021-07-19 17:08:20|30747.8|30607.8|30748.3|30608.3|30749.2|30609.2|30747|30607|24
1626714510000|2021-07-19 17:08:30|30748.2|30608.2|30746.6|30606.6|30748.7|30608.7|30746.6|30606.6|12
1626714520000|2021-07-19 17:08:40|30746|30606|30760.4|30620.4|30762|30622|30746|30606|25
1626714530000|2021-07-19 17:08:50|30761.7|30621.7|30756.1|30616.1|30762.7|30622.7|30756|30616|26
1626714540000|2021-07-19 17:09:00|30755|30615|30741.3|30601.3|30755|30615|30740.8|30600.8|22
1626714550000|2021-07-19 17:09:10|30741.4|30601.4|30762.4|30622.4|30763.1|30623.1|30741.1|30601.1|31
1626714560000|2021-07-19 17:09:20|30762.5|30622.5|30760.1|30620.1|30762.5|30622.5|30760.1|30620.1|25
1626714570000|2021-07-19 17:09:30|30760.7|30620.7|30776.4|30636.4|30776.4|30636.4|30760.7|30620.7|19
1626714580000|2021-07-19 17:09:40|30775.3|30635.3|30777.3|30637.3|30777.3|30637.3|30775.1|30635.1|8
1626714590000|2021-07-19 17:09:50|30776.6|30636.6|30783.3|30643.3|30784.7|30644.7|30776.5|30636.5|30
1626714600000|2021-07-19 17:10:00|30783.2|30643.2|30779.4|30639.4|30783.6|30643.6|30779.2|30639.2|27
1626714610000|2021-07-19 17:10:10|30779.5|30639.5|30780.9|30640.9|30781.3|30641.3|30779.5|30639.5|11
1626714620000|2021-07-19 17:10:20|30780|30640|30779.9|30639.9|30780|30640|30777.7|30637.7|6
1626714630000|2021-07-19 17:10:30|30783.9|30643.9|30787.7|30647.7|30790|30650|30781.9|30641.9|6
1626714640000|2021-07-19 17:10:40|30788.9|30648.9|30797.7|30657.7|30802.5|30662.5|30788.9|30648.9|19
1626714650000|2021-07-19 17:10:50|30799.2|30659.2|30794.5|30654.5|30799.4|30659.4|30793.1|30653.1|19
1626714660000|2021-07-19 17:11:00|30795.9|30655.9|30786.5|30646.5|30797.3|30657.3|30786.5|30646.5|19
1626714670000|2021-07-19 17:11:10|30787.4|30647.4|30787|30647|30787.4|30647.4|30783.7|30643.7|10
1626714680000|2021-07-19 17:11:20|30787.1|30647.1|30788.7|30648.7|30788.7|30648.7|30785.2|30645.2|7
1626714690000|2021-07-19 17:11:30|30790.2|30650.2|30790.9|30650.9|30791.6|30651.6|30790.2|30650.2|4
1626714700000|2021-07-19 17:11:40|30792|30652|30806.5|30666.5|30807.8|30667.8|30791.8|30651.8|16
1626714710000|2021-07-19 17:11:50|30806.2|30666.2|30804.3|30664.3|30813|30673|30803.3|30663.3|26
1626714720000|2021-07-19 17:12:00|30804.6|30664.6|30801.2|30661.2|30805.4|30665.4|30797.5|30657.5|32
1626714730000|2021-07-19 17:12:10|30799.9|30659.9|30796.1|30656.1|30800.2|30660.2|30795.1|30655.1|24
1626714740000|2021-07-19 17:12:20|30796.6|30656.6|30806.6|30666.6|30806.6|30666.6|30796.2|30656.2|17
1626714750000|2021-07-19 17:12:30|30807.5|30667.5|30806.9|30666.9|30810.3|30670.3|30806.5|30666.5|23
1626714760000|2021-07-19 17:12:40|30807.1|30667.1|30807.7|30667.7|30808.1|30668.1|30806|30666|12
1626714770000|2021-07-19 17:12:50|30808.8|30668.8|30809.6|30669.6|30809.6|30669.6|30808.8|30668.8|2
1626714780000|2021-07-19 17:13:00|30808|30668|30803.4|30663.4|30808|30668|30803.2|30663.2|11
1626714790000|2021-07-19 17:13:10|30804.4|30664.4|30796.8|30656.8|30804.4|30664.4|30796.8|30656.8|4
1626714800000|2021-07-19 17:13:20|30797.2|30657.2|30797.2|30657.2|30797.2|30657.2|30796.3|30656.3|5
1626714810000|2021-07-19 17:13:30|30796.8|30656.8|30789.2|30649.2|30797.2|30657.2|30789|30649|12
1626714820000|2021-07-19 17:13:40|30789.7|30649.7|30778|30638|30793.3|30653.3|30777.9|30637.9|20
1626714830000|2021-07-19 17:13:50|30778.5|30638.5|30777.8|30637.8|30779.7|30639.7|30777|30637|25
1626714840000|2021-07-19 17:14:00|30777.6|30637.6|30779.3|30639.3|30779.3|30639.3|30773.9|30633.9|14
1626714850000|2021-07-19 17:14:10|30779.1|30639.1|30779.7|30639.7|30780.4|30640.4|30778.9|30638.9|14
1626714860000|2021-07-19 17:14:20|30779.9|30639.9|30780.1|30640.1|30780.1|30640.1|30778.5|30638.5|13
1626714870000|2021-07-19 17:14:30|30785.1|30645.1|30789.4|30649.4|30791.4|30651.4|30785.1|30645.1|23
1626714880000|2021-07-19 17:14:40|30789.7|30649.7|30788.9|30648.9|30792|30652|30788.3|30648.3|12
1626714890000|2021-07-19 17:14:50|30789.9|30649.9|30788.9|30648.9|30792|30652|30788.4|30648.4|8
1626714900000|2021-07-19 17:15:00|30787.4|30647.4|30778.2|30638.2|30788.9|30648.9|30776.8|30636.8|16
1626714910000|2021-07-19 17:15:10|30777.9|30637.9|30780.2|30640.2|30780.2|30640.2|30775.3|30635.3|19
1626714920000|2021-07-19 17:15:20|30780.3|30640.3|30777.1|30637.1|30789.1|30649.1|30777.1|30637.1|12
1626714930000|2021-07-19 17:15:30|30777.7|30637.7|30779.4|30639.4|30785.3|30645.3|30777.7|30637.7|14
1626714940000|2021-07-19 17:15:40|30778.3|30638.3|30767.9|30627.9|30792|30652|30764.9|30624.9|36
1626714950000|2021-07-19 17:15:50|30766.9|30626.9|30767.9|30627.9|30769.5|30629.5|30766.9|30626.9|29
1626714960000|2021-07-19 17:16:00|30768|30628|30772.4|30632.4|30773.5|30633.5|30767.6|30627.6|25
1626714970000|2021-07-19 17:16:10|30772.5|30632.5|30771.7|30631.7|30772.5|30632.5|30771.6|30631.6|11
1626714980000|2021-07-19 17:16:20|30772|30632|30782.2|30642.2|30784.5|30644.5|30772|30632|27
1626714990000|2021-07-19 17:16:30|30786.2|30646.2|30767.7|30627.7|30786.4|30646.4|30767.7|30627.7|23
1626715000000|2021-07-19 17:16:40|30766.6|30626.6|30762.3|30622.3|30766.6|30626.6|30760.3|30620.3|17
1626715010000|2021-07-19 17:16:50|30761.7|30621.7|30768.2|30628.2|30768.5|30628.5|30759.3|30619.3|25
1626715020000|2021-07-19 17:17:00|30768|30628|30765.6|30625.6|30770.8|30630.8|30764.6|30624.6|30
1626715030000|2021-07-19 17:17:10|30764.7|30624.7|30772.6|30632.6|30775.8|30635.8|30764.7|30624.7|32
1626715040000|2021-07-19 17:17:20|30771.8|30631.8|30777.8|30637.8|30777.8|30637.8|30771.2|30631.2|14
1626715050000|2021-07-19 17:17:30|30778.3|30638.3|30765.4|30625.4|30778.3|30638.3|30765.4|30625.4|18
1626715060000|2021-07-19 17:17:40|30765.9|30625.9|30759.6|30619.6|30768.8|30628.8|30759.6|30619.6|26
1626715070000|2021-07-19 17:17:50|30763.1|30623.1|30761.2|30621.2|30766.3|30626.3|30761.2|30621.2|14
1626715080000|2021-07-19 17:18:00|30760.9|30620.9|30760.6|30620.6|30760.9|30620.9|30758.5|30618.5|9
1626715090000|2021-07-19 17:18:10|30761.6|30621.6|30777.5|30637.5|30777.5|30637.5|30760.2|30620.2|17
1626715100000|2021-07-19 17:18:20|30775.7|30635.7|30777|30637|30777|30637|30775.4|30635.4|8
1626715110000|2021-07-19 17:18:30|30777.2|30637.2|30776.1|30636.1|30778.1|30638.1|30774|30634|18
1626715120000|2021-07-19 17:18:40|30776|30636|30778|30638|30778.8|30638.8|30775.7|30635.7|25
1626715130000|2021-07-19 17:18:50|30778.2|30638.2|30786|30646|30787.9|30647.9|30778.2|30638.2|8
1626715140000|2021-07-19 17:19:00|30784.3|30644.3|30784.9|30644.9|30786.1|30646.1|30784.3|30644.3|5
1626715150000|2021-07-19 17:19:10|30784.7|30644.7|30791.1|30651.1|30791.1|30651.1|30784.6|30644.6|15
1626715160000|2021-07-19 17:19:20|30789.1|30649.1|30801.2|30661.2|30804.1|30664.1|30788.9|30648.9|18
1626715170000|2021-07-19 17:19:30|30799.5|30659.5|30805.2|30665.2|30806.4|30666.4|30797.3|30657.3|17
1626715180000|2021-07-19 17:19:40|30806.4|30666.4|30801|30661|30806.4|30666.4|30799.3|30659.3|25
1626715190000|2021-07-19 17:19:50|30801.1|30661.1|30794.4|30654.4|30802.3|30662.3|30791.3|30651.3|22
1626715200000|2021-07-19 17:20:00|30794.6|30654.6|30795|30655|30795.8|30655.8|30793.6|30653.6|17
1626715210000|2021-07-19 17:20:10|30794.8|30654.8|30797.9|30657.9|30798.7|30658.7|30793.4|30653.4|20
1626715220000|2021-07-19 17:20:20|30795.8|30655.8|30798.5|30658.5|30803|30663|30795.5|30655.5|19
1626715230000|2021-07-19 17:20:30|30798.9|30658.9|30803.3|30663.3|30808.3|30668.3|30798.9|30658.9|10
1626715240000|2021-07-19 17:20:40|30804.7|30664.7|30816|30676|30817.3|30677.3|30804.7|30664.7|13
1626715250000|2021-07-19 17:20:50|30817.3|30677.3|30822.9|30682.9|30822.9|30682.9|30816.7|30676.7|14
1626715260000|2021-07-19 17:21:00|30822.5|30682.5|30817.6|30677.6|30822.5|30682.5|30815.3|30675.3|16
1626715270000|2021-07-19 17:21:10|30818.1|30678.1|30815|30675|30818.1|30678.1|30814.1|30674.1|9
1626715280000|2021-07-19 17:21:20|30814.2|30674.2|30814.7|30674.7|30814.8|30674.8|30814.2|30674.2|3
1626715290000|2021-07-19 17:21:30|30813.5|30673.5|30811.4|30671.4|30813.9|30673.9|30807.8|30667.8|19
1626715300000|2021-07-19 17:21:40|30811.7|30671.7|30807|30667|30811.7|30671.7|30805.1|30665.1|16
1626715310000|2021-07-19 17:21:50|30807.1|30667.1|30808.7|30668.7|30809.5|30669.5|30801.8|30661.8|20
1626715320000|2021-07-19 17:22:00|30808.8|30668.8|30815.4|30675.4|30815.4|30675.4|30806.4|30666.4|20
1626715330000|2021-07-19 17:22:10|30815.6|30675.6|30818.9|30678.9|30821.3|30681.3|30813.2|30673.2|22
1626715340000|2021-07-19 17:22:20|30819|30679|30829.5|30689.5|30832.5|30692.5|30815.8|30675.8|35
1626715350000|2021-07-19 17:22:30|30830.5|30690.5|30834.3|30694.3|30834.4|30694.4|30826.9|30686.9|30
1626715360000|2021-07-19 17:22:40|30834.4|30694.4|30827.8|30687.8|30838|30698|30827.8|30687.8|24
1626715370000|2021-07-19 17:22:50|30826.7|30686.7|30825|30685|30827.8|30687.8|30821.9|30681.9|20
1626715380000|2021-07-19 17:23:00|30825.1|30685.1|30825.4|30685.4|30826.5|30686.5|30825.1|30685.1|4
1626715390000|2021-07-19 17:23:10|30824.9|30684.9|30824.1|30684.1|30824.9|30684.9|30824.1|30684.1|4
1626715400000|2021-07-19 17:23:20|30824.6|30684.6|30818.2|30678.2|30824.7|30684.7|30816.1|30676.1|14
1626715410000|2021-07-19 17:23:30|30818.1|30678.1|30819.8|30679.8|30822.7|30682.7|30818.1|30678.1|10
1626715420000|2021-07-19 17:23:40|30819.9|30679.9|30820.8|30680.8|30820.8|30680.8|30819.1|30679.1|14
1626715430000|2021-07-19 17:23:50|30817.7|30677.7|30816.8|30676.8|30818.4|30678.4|30815.8|30675.8|10
1626715440000|2021-07-19 17:24:00|30817.6|30677.6|30820.9|30680.9|30822.9|30682.9|30817.6|30677.6|19
1626715450000|2021-07-19 17:24:10|30821.1|30681.1|30819.5|30679.5|30821.5|30681.5|30817.6|30677.6|26
1626715460000|2021-07-19 17:24:20|30819.8|30679.8|30820.7|30680.7|30821.6|30681.6|30819.7|30679.7|24
1626715470000|2021-07-19 17:24:30|30820.6|30680.6|30808|30668|30820.6|30680.6|30802.1|30662.1|20
1626715480000|2021-07-19 17:24:40|30809.4|30669.4|30813.2|30673.2|30813.9|30673.9|30805.4|30665.4|25
1626715490000|2021-07-19 17:24:50|30814.1|30674.1|30821|30681|30821.4|30681.4|30814.1|30674.1|20
1626715500000|2021-07-19 17:25:00|30820.9|30680.9|30818|30678|30820.9|30680.9|30817.4|30677.4|27
1626715510000|2021-07-19 17:25:10|30817.2|30677.2|30815.2|30675.2|30817.2|30677.2|30808.9|30668.9|22
1626715520000|2021-07-19 17:25:20|30812.8|30672.8|30813.1|30673.1|30818.7|30678.7|30812.8|30672.8|13
1626715530000|2021-07-19 17:25:30|30811.8|30671.8|30816.8|30676.8|30816.9|30676.9|30811.8|30671.8|12
1626715540000|2021-07-19 17:25:40|30816.9|30676.9|30817.4|30677.4|30817.5|30677.5|30816.7|30676.7|6
1626715550000|2021-07-19 17:25:50|30817.3|30677.3|30799.1|30659.1|30817.3|30677.3|30799.1|30659.1|23
1626715560000|2021-07-19 17:26:00|30799|30659|30802.3|30662.3|30804.1|30664.1|30797.8|30657.8|21
1626715570000|2021-07-19 17:26:10|30798.8|30658.8|30801.4|30661.4|30801.5|30661.5|30798.4|30658.4|18
1626715580000|2021-07-19 17:26:20|30800|30660|30802.9|30662.9|30803.3|30663.3|30797.2|30657.2|19
1626715590000|2021-07-19 17:26:30|30803|30663|30801|30661|30803.6|30663.6|30801|30661|18
1626715600000|2021-07-19 17:26:40|30803.7|30663.7|30853|30713|30857.9|30717.9|30803.7|30663.7|30
1626715610000|2021-07-19 17:26:50|30852.9|30712.9|30848.4|30708.4|30854.1|30714.1|30842.9|30702.9|32
1626715620000|2021-07-19 17:27:00|30848.9|30708.9|30844|30704|30850.2|30710.2|30843.6|30703.6|29
1626715630000|2021-07-19 17:27:10|30844.3|30704.3|30860.5|30720.5|30860.5|30720.5|30844.3|30704.3|28
1626715640000|2021-07-19 17:27:20|30860.3|30720.3|30867.8|30727.8|30871.3|30731.3|30859.1|30719.1|27
1626715650000|2021-07-19 17:27:30|30870.2|30730.2|30856.7|30716.7|30871.5|30731.5|30856.7|30716.7|28
1626715660000|2021-07-19 17:27:40|30856.8|30716.8|30863.9|30723.9|30870.9|30730.9|30856.8|30716.8|33
1626715670000|2021-07-19 17:27:50|30864.8|30724.8|30857.1|30717.1|30868.7|30728.7|30857|30717|26
1626715680000|2021-07-19 17:28:00|30857.9|30717.9|30856.6|30716.6|30859.8|30719.8|30856.6|30716.6|19
1626715690000|2021-07-19 17:28:10|30857|30717|30844.2|30704.2|30858.5|30718.5|30844.2|30704.2|26
1626715700000|2021-07-19 17:28:20|30849.6|30709.6|30855.4|30715.4|30855.4|30715.4|30848.5|30708.5|25
1626715710000|2021-07-19 17:28:30|30856.8|30716.8|30849.1|30709.1|30858.6|30718.6|30846.9|30706.9|28
1626715720000|2021-07-19 17:28:40|30849.3|30709.3|30843.1|30703.1|30849.3|30709.3|30842.9|30702.9|25
1626715730000|2021-07-19 17:28:50|30842.9|30702.9|30845.7|30705.7|30847.8|30707.8|30842.2|30702.2|23
1626715740000|2021-07-19 17:29:00|30844.5|30704.5|30845.6|30705.6|30848|30708|30842.2|30702.2|27
1626715750000|2021-07-19 17:29:10|30846.3|30706.3|30845.4|30705.4|30846.3|30706.3|30840.1|30700.1|23
1626715760000|2021-07-19 17:29:20|30845.8|30705.8|30844.1|30704.1|30846.5|30706.5|30844.1|30704.1|11
1626715770000|2021-07-19 17:29:30|30843.5|30703.5|30844.8|30704.8|30845.7|30705.7|30842.6|30702.6|19
1626715780000|2021-07-19 17:29:40|30845|30705|30843.3|30703.3|30846.9|30706.9|30842.6|30702.6|21
1626715790000|2021-07-19 17:29:50|30843.9|30703.9|30851.3|30711.3|30859.9|30719.9|30843.9|30703.9|24
1626715800000|2021-07-19 17:30:00|30850.7|30710.7|30850.3|30710.3|30854.9|30714.9|30846.2|30706.2|28
1626715810000|2021-07-19 17:30:10|30851|30711|30845.4|30705.4|30851|30711|30844.6|30704.6|22
1626715820000|2021-07-19 17:30:20|30844.7|30704.7|30837.4|30697.4|30844.9|30704.9|30837.4|30697.4|26
1626715830000|2021-07-19 17:30:30|30837|30697|30843.2|30703.2|30843.2|30703.2|30837|30697|19
1626715840000|2021-07-19 17:30:40|30842.9|30702.9|30844.7|30704.7|30845.3|30705.3|30841.5|30701.5|31
1626715850000|2021-07-19 17:30:50|30845|30705|30840.2|30700.2|30846.4|30706.4|30840.2|30700.2|15
1626715860000|2021-07-19 17:31:00|30839.5|30699.5|30840.2|30700.2|30842.4|30702.4|30839.5|30699.5|7
1626715870000|2021-07-19 17:31:10|30840.9|30700.9|30844.8|30704.8|30844.8|30704.8|30840.9|30700.9|5
1626715880000|2021-07-19 17:31:20|30847.2|30707.2|30848.8|30708.8|30848.8|30708.8|30847.2|30707.2|3
1626715890000|2021-07-19 17:31:30|30848.1|30708.1|30853.8|30713.8|30855.2|30715.2|30848.1|30708.1|11
1626715900000|2021-07-19 17:31:40|30852.8|30712.8|30852.4|30712.4|30855.6|30715.6|30852.4|30712.4|8
1626715910000|2021-07-19 17:31:50|30852.7|30712.7|30854.2|30714.2|30854.4|30714.4|30852.7|30712.7|7
1626715920000|2021-07-19 17:32:00|30852.6|30712.6|30849.4|30709.4|30854.5|30714.5|30847.9|30707.9|23
1626715930000|2021-07-19 17:32:10|30848.3|30708.3|30847.2|30707.2|30850.3|30710.3|30844|30704|28
1626715940000|2021-07-19 17:32:20|30847.4|30707.4|30840.7|30700.7|30847.6|30707.6|30837.4|30697.4|30
1626715950000|2021-07-19 17:32:30|30840.5|30700.5|30833.6|30693.6|30841.7|30701.7|30833.6|30693.6|18
1626715960000|2021-07-19 17:32:40|30834.1|30694.1|30838.9|30698.9|30844.3|30704.3|30833.5|30693.5|23
1626715970000|2021-07-19 17:32:50|30837.9|30697.9|30833.8|30693.8|30840.1|30700.1|30833.5|30693.5|16
1626715980000|2021-07-19 17:33:00|30833.5|30693.5|30832.5|30692.5|30833.5|30693.5|30829.5|30689.5|12
1626715990000|2021-07-19 17:33:10|30832|30692|30831.7|30691.7|30833.6|30693.6|30831.1|30691.1|26
1626716000000|2021-07-19 17:33:20|30830.7|30690.7|30829.2|30689.2|30832.5|30692.5|30826.3|30686.3|17
1626716010000|2021-07-19 17:33:30|30827.9|30687.9|30825.9|30685.9|30828|30688|30822|30682|19
1626716020000|2021-07-19 17:33:40|30826|30686|30827.7|30687.7|30828|30688|30825.3|30685.3|21
1626716030000|2021-07-19 17:33:50|30827.6|30687.6|30824.9|30684.9|30827.6|30687.6|30824.7|30684.7|21
1626716040000|2021-07-19 17:34:00|30824.7|30684.7|30823.9|30683.9|30824.9|30684.9|30822.3|30682.3|12
1626716050000|2021-07-19 17:34:10|30823.8|30683.8|30823.9|30683.9|30823.9|30683.9|30821.1|30681.1|7
1626716060000|2021-07-19 17:34:20|30821.3|30681.3|30823.9|30683.9|30823.9|30683.9|30818.3|30678.3|5
1626716070000|2021-07-19 17:34:30|30822.1|30682.1|30837.3|30697.3|30837.3|30697.3|30819.4|30679.4|12
1626716080000|2021-07-19 17:34:40|30837.5|30697.5|30834.7|30694.7|30839.3|30699.3|30834.7|30694.7|21
1626716090000|2021-07-19 17:34:50|30834.6|30694.6|30835.9|30695.9|30835.9|30695.9|30831.9|30691.9|15
1626716100000|2021-07-19 17:35:00|30835.8|30695.8|30833.6|30693.6|30836.3|30696.3|30833.5|30693.5|17
1626716110000|2021-07-19 17:35:10|30833.2|30693.2|30841.5|30701.5|30841.5|30701.5|30832.3|30692.3|19
1626716120000|2021-07-19 17:35:20|30842|30702|30861.5|30721.5|30863.1|30723.1|30842|30702|24
1626716130000|2021-07-19 17:35:30|30861|30721|30855.9|30715.9|30861|30721|30855.3|30715.3|18
1626716140000|2021-07-19 17:35:40|30855.6|30715.6|30859|30719|30859|30719|30855.6|30715.6|20
1626716150000|2021-07-19 17:35:50|30859.5|30719.5|30863.7|30723.7|30863.7|30723.7|30859.5|30719.5|13
1626716160000|2021-07-19 17:36:00|30863.9|30723.9|30902|30762|30908|30768|30863.9|30723.9|34
1626716170000|2021-07-19 17:36:10|30901.7|30761.7|30890.9|30750.9|30904.6|30764.6|30886.3|30746.3|39
1626716180000|2021-07-19 17:36:20|30890.2|30750.2|30894.3|30754.3|30904.4|30764.4|30890.2|30750.2|35
1626716190000|2021-07-19 17:36:30|30894.1|30754.1|30888.1|30748.1|30898.8|30758.8|30879.5|30739.5|30
1626716200000|2021-07-19 17:36:40|30887.4|30747.4|30906.5|30766.5|30913.2|30773.2|30882.9|30742.9|31
1626716210000|2021-07-19 17:36:50|30908.4|30768.4|30918.8|30778.8|30923.8|30783.8|30908.4|30768.4|36
1626716220000|2021-07-19 17:37:00|30919.1|30779.1|30905.2|30765.2|30923.4|30783.4|30902.3|30762.3|36
1626716230000|2021-07-19 17:37:10|30905.6|30765.6|30893.4|30753.4|30913.4|30773.4|30887.5|30747.5|35
1626716240000|2021-07-19 17:37:20|30893.5|30753.5|30891|30751|30896.9|30756.9|30881.4|30741.4|33
1626716250000|2021-07-19 17:37:30|30892.1|30752.1|30886.3|30746.3|30900.1|30760.1|30886.3|30746.3|30
1626716260000|2021-07-19 17:37:40|30886.7|30746.7|30888.3|30748.3|30888.5|30748.5|30882.5|30742.5|23
1626716270000|2021-07-19 17:37:50|30887.9|30747.9|30888.5|30748.5|30890.8|30750.8|30886.7|30746.7|18
1626716280000|2021-07-19 17:38:00|30888.3|30748.3|30884.4|30744.4|30888.3|30748.3|30880.6|30740.6|16
1626716290000|2021-07-19 17:38:10|30884|30744|30888.2|30748.2|30888.2|30748.2|30882.5|30742.5|20
1626716300000|2021-07-19 17:38:20|30887.6|30747.6|30887.9|30747.9|30888.1|30748.1|30886.7|30746.7|17
1626716310000|2021-07-19 17:38:30|30888.8|30748.8|30887.7|30747.7|30888.8|30748.8|30884.5|30744.5|15
1626716320000|2021-07-19 17:38:40|30887.8|30747.8|30892.9|30752.9|30893|30753|30887.4|30747.4|19
1626716330000|2021-07-19 17:38:50|30893.1|30753.1|30892.8|30752.8|30893.1|30753.1|30887.8|30747.8|21
1626716340000|2021-07-19 17:39:00|30894.1|30754.1|30887.7|30747.7|30894.1|30754.1|30887.7|30747.7|15
1626716350000|2021-07-19 17:39:10|30887.8|30747.8|30890.7|30750.7|30892.8|30752.8|30887.5|30747.5|11
1626716360000|2021-07-19 17:39:20|30894.8|30754.8|30889.4|30749.4|30895.9|30755.9|30889.4|30749.4|14
1626716370000|2021-07-19 17:39:30|30889.3|30749.3|30884.6|30744.6|30889.3|30749.3|30883.5|30743.5|15
1626716380000|2021-07-19 17:39:40|30884.3|30744.3|30888.6|30748.6|30888.6|30748.6|30884.3|30744.3|8
1626716390000|2021-07-19 17:39:50|30888.5|30748.5|30884.9|30744.9|30888.5|30748.5|30884.7|30744.7|18
1626716400000|2021-07-19 17:40:00|30884.6|30744.6|30877.9|30737.9|30885.3|30745.3|30877.9|30737.9|5
1626716410000|2021-07-19 17:40:10|30885.3|30745.3|30881.1|30741.1|30885.3|30745.3|30881.1|30741.1|11
1626716420000|2021-07-19 17:40:20|30882.3|30742.3|30873.5|30733.5|30882.3|30742.3|30872.7|30732.7|18
1626716430000|2021-07-19 17:40:30|30874.4|30734.4|30874.6|30734.6|30874.8|30734.8|30873.7|30733.7|5
1626716440000|2021-07-19 17:40:40|30874.7|30734.7|30874.7|30734.7|30875.5|30735.5|30873.1|30733.1|7
1626716450000|2021-07-19 17:40:50|30873.6|30733.6|30873.1|30733.1|30875.9|30735.9|30872.4|30732.4|8
1626716460000|2021-07-19 17:41:00|30875|30735|30857|30717|30875.9|30735.9|30856.9|30716.9|17
1626716470000|2021-07-19 17:41:10|30857.4|30717.4|30854.9|30714.9|30857.4|30717.4|30847.6|30707.6|26
1626716480000|2021-07-19 17:41:20|30854.2|30714.2|30850.4|30710.4|30854.9|30714.9|30849.9|30709.9|13
1626716490000|2021-07-19 17:41:30|30850|30710|30850.4|30710.4|30850.4|30710.4|30849.7|30709.7|3
1626716500000|2021-07-19 17:41:40|30850.5|30710.5|30849.2|30709.2|30850.5|30710.5|30849.2|30709.2|5
1626716510000|2021-07-19 17:41:50|30848|30708|30848.8|30708.8|30848.8|30708.8|30841.2|30701.2|14
1626716520000|2021-07-19 17:42:00|30846.5|30706.5|30860.2|30720.2|30860.2|30720.2|30846.5|30706.5|13
1626716530000|2021-07-19 17:42:10|30860.3|30720.3|30858.7|30718.7|30861.3|30721.3|30858.7|30718.7|20
1626716540000|2021-07-19 17:42:20|30858.9|30718.9|30849.7|30709.7|30859.1|30719.1|30849.7|30709.7|15
1626716550000|2021-07-19 17:42:30|30849.8|30709.8|30849.9|30709.9|30850.9|30710.9|30847.5|30707.5|23
1626716560000|2021-07-19 17:42:40|30850.9|30710.9|30846.9|30706.9|30850.9|30710.9|30846.9|30706.9|16
1626716570000|2021-07-19 17:42:50|30844.9|30704.9|30845.6|30705.6|30846.1|30706.1|30843.6|30703.6|20
1626716580000|2021-07-19 17:43:00|30845.3|30705.3|30853.8|30713.8|30856|30716|30844.4|30704.4|20
1626716590000|2021-07-19 17:43:10|30853.5|30713.5|30861.6|30721.6|30861.6|30721.6|30853.5|30713.5|6
1626716600000|2021-07-19 17:43:20|30861.7|30721.7|30863.7|30723.7|30867.5|30727.5|30860.5|30720.5|14
1626716610000|2021-07-19 17:43:30|30863.9|30723.9|30857.2|30717.2|30863.9|30723.9|30856|30716|12
1626716620000|2021-07-19 17:43:40|30857.3|30717.3|30857.8|30717.8|30858|30718|30857.3|30717.3|6
1626716630000|2021-07-19 17:43:50|30857.4|30717.4|30849.2|30709.2|30857.9|30717.9|30849.2|30709.2|10
1626716640000|2021-07-19 17:44:00|30850.7|30710.7|30862.3|30722.3|30862.3|30722.3|30849.2|30709.2|19
1626716650000|2021-07-19 17:44:10|30862.7|30722.7|30864.7|30724.7|30864.7|30724.7|30857.3|30717.3|26
1626716660000|2021-07-19 17:44:20|30864.9|30724.9|30863.2|30723.2|30866.2|30726.2|30858.9|30718.9|18
1626716670000|2021-07-19 17:44:30|30864.4|30724.4|30866.9|30726.9|30866.9|30726.9|30863|30723|21
1626716680000|2021-07-19 17:44:40|30866.5|30726.5|30864|30724|30867.8|30727.8|30864|30724|28
1626716690000|2021-07-19 17:44:50|30863|30723|30863.9|30723.9|30864.5|30724.5|30861|30721|18
1626716700000|2021-07-19 17:45:00|30863.1|30723.1|30862.4|30722.4|30864.3|30724.3|30858.3|30718.3|18
1626716710000|2021-07-19 17:45:10|30861.1|30721.1|30854.4|30714.4|30861.1|30721.1|30850.4|30710.4|8
1626716720000|2021-07-19 17:45:20|30851.5|30711.5|30837.5|30697.5|30854.4|30714.4|30837.4|30697.4|28
1626716730000|2021-07-19 17:45:30|30838.1|30698.1|30838|30698|30838.6|30698.6|30837|30697|17
1626716740000|2021-07-19 17:45:40|30837.9|30697.9|30841.1|30701.1|30841.1|30701.1|30837.4|30697.4|14
1626716750000|2021-07-19 17:45:50|30841|30701|30840.2|30700.2|30842.9|30702.9|30840.2|30700.2|10
1626716760000|2021-07-19 17:46:00|30840.1|30700.1|30839.7|30699.7|30841.1|30701.1|30837.6|30697.6|15
1626716770000|2021-07-19 17:46:10|30838.9|30698.9|30840.6|30700.6|30842.6|30702.6|30838.6|30698.6|18
1626716780000|2021-07-19 17:46:20|30840|30700|30836.2|30696.2|30840|30700|30836.2|30696.2|14
1626716790000|2021-07-19 17:46:30|30836.3|30696.3|30835.8|30695.8|30836.3|30696.3|30835.8|30695.8|7
1626716800000|2021-07-19 17:46:40|30835.7|30695.7|30835.6|30695.6|30835.7|30695.7|30835.6|30695.6|2
1626716810000|2021-07-19 17:46:50|30835.4|30695.4|30835.4|30695.4|30835.4|30695.4|30835.4|30695.4|1
1626716820000|2021-07-19 17:47:00|30835.6|30695.6|30837|30697|30843.2|30703.2|30835.6|30695.6|23
1626716830000|2021-07-19 17:47:10|30837.3|30697.3|30838|30698|30840.1|30700.1|30836|30696|20
1626716840000|2021-07-19 17:47:20|30837.7|30697.7|30837.9|30697.9|30840.1|30700.1|30836.4|30696.4|23
1626716850000|2021-07-19 17:47:30|30837|30697|30837.1|30697.1|30839.7|30699.7|30835.8|30695.8|22
1626716860000|2021-07-19 17:47:40|30837|30697|30837.3|30697.3|30838.5|30698.5|30836.9|30696.9|21
1626716870000|2021-07-19 17:47:50|30836.9|30696.9|30837.1|30697.1|30838.6|30698.6|30836.9|30696.9|25
1626716880000|2021-07-19 17:48:00|30836.4|30696.4|30833|30693|30837.1|30697.1|30832.1|30692.1|19
1626716890000|2021-07-19 17:48:10|30834.1|30694.1|30832.7|30692.7|30834.1|30694.1|30832.6|30692.6|6
1626716900000|2021-07-19 17:48:20|30832.4|30692.4|30826.8|30686.8|30834.1|30694.1|30826.5|30686.5|11
1626716920000|2021-07-19 17:48:40|30826.1|30686.1|30834.1|30694.1|30834.2|30694.2|30826.1|30686.1|10
1626716930000|2021-07-19 17:48:50|30835|30695|30830.7|30690.7|30835|30695|30829.8|30689.8|20
1626716940000|2021-07-19 17:49:00|30831.8|30691.8|30830.4|30690.4|30834.5|30694.5|30830.3|30690.3|17
1626716950000|2021-07-19 17:49:10|30830.9|30690.9|30830.9|30690.9|30831|30691|30830.9|30690.9|3
1626716960000|2021-07-19 17:49:20|30831.4|30691.4|30833.7|30693.7|30833.7|30693.7|30831.3|30691.3|7
1626716970000|2021-07-19 17:49:30|30833.8|30693.8|30831.5|30691.5|30833.8|30693.8|30830.9|30690.9|10
1626716980000|2021-07-19 17:49:40|30830.6|30690.6|30824.8|30684.8|30830.6|30690.6|30824.1|30684.1|15
1626716990000|2021-07-19 17:49:50|30824.3|30684.3|30827.7|30687.7|30827.7|30687.7|30824.3|30684.3|6
1626717000000|2021-07-19 17:50:00|30828|30688|30823.1|30683.1|30828|30688|30822.8|30682.8|15
1626717010000|2021-07-19 17:50:10|30823|30683|30822.9|30682.9|30824|30684|30822.9|30682.9|4
1626717020000|2021-07-19 17:50:20|30822.7|30682.7|30818.1|30678.1|30826.3|30686.3|30815.1|30675.1|14
1626717030000|2021-07-19 17:50:30|30818|30678|30809.8|30669.8|30818.1|30678.1|30806.8|30666.8|13
1626717040000|2021-07-19 17:50:40|30810.2|30670.2|30812.9|30672.9|30815.9|30675.9|30809.2|30669.2|18
1626717050000|2021-07-19 17:50:50|30813|30673|30809.6|30669.6|30813|30673|30809.1|30669.1|14
1626717060000|2021-07-19 17:51:00|30809.9|30669.9|30811.4|30671.4|30815.8|30675.8|30809.6|30669.6|10
1626717070000|2021-07-19 17:51:10|30811.8|30671.8|30810.3|30670.3|30812.8|30672.8|30809|30669|7
1626717080000|2021-07-19 17:51:20|30810.4|30670.4|30818.8|30678.8|30818.8|30678.8|30810.4|30670.4|8
1626717090000|2021-07-19 17:51:30|30819|30679|30815.6|30675.6|30822.4|30682.4|30815.6|30675.6|18
1626717100000|2021-07-19 17:51:40|30815.5|30675.5|30819.3|30679.3|30819.3|30679.3|30815.5|30675.5|6
1626717110000|2021-07-19 17:51:50|30818.9|30678.9|30820.9|30680.9|30820.9|30680.9|30818.9|30678.9|2
1626717120000|2021-07-19 17:52:00|30822|30682|30822.6|30682.6|30823.3|30683.3|30820.4|30680.4|18
1626717130000|2021-07-19 17:52:10|30822.2|30682.2|30822.7|30682.7|30822.8|30682.8|30822.2|30682.2|8
1626717140000|2021-07-19 17:52:20|30821.6|30681.6|30820.7|30680.7|30821.6|30681.6|30820.7|30680.7|3
1626717150000|2021-07-19 17:52:30|30820.6|30680.6|30819.9|30679.9|30821.4|30681.4|30819.8|30679.8|9
1626717160000|2021-07-19 17:52:40|30820|30680|30816|30676|30820.4|30680.4|30816|30676|12
1626717170000|2021-07-19 17:52:50|30816.3|30676.3|30811.9|30671.9|30816.3|30676.3|30811.9|30671.9|11
1626717180000|2021-07-19 17:53:00|30811.4|30671.4|30810.5|30670.5|30811.4|30671.4|30809.5|30669.5|5
1626717190000|2021-07-19 17:53:10|30809.9|30669.9|30813.2|30673.2|30813.2|30673.2|30809.6|30669.6|16
1626717200000|2021-07-19 17:53:20|30814.6|30674.6|30814.4|30674.4|30814.6|30674.6|30813.1|30673.1|3
1626717210000|2021-07-19 17:53:30|30811.7|30671.7|30810|30670|30814.4|30674.4|30810|30670|3
1626717220000|2021-07-19 17:53:40|30809.9|30669.9|30808.5|30668.5|30810.9|30670.9|30808.5|30668.5|6
1626717230000|2021-07-19 17:53:50|30807|30667|30800.7|30660.7|30807.3|30667.3|30795.8|30655.8|22
1626717240000|2021-07-19 17:54:00|30801.1|30661.1|30800.4|30660.4|30802.4|30662.4|30799|30659|17
1626717250000|2021-07-19 17:54:10|30800.2|30660.2|30798.1|30658.1|30801.3|30661.3|30795.4|30655.4|19
1626717260000|2021-07-19 17:54:20|30798.3|30658.3|30796.4|30656.4|30798.3|30658.3|30790.8|30650.8|22
1626717270000|2021-07-19 17:54:30|30796.5|30656.5|30805.9|30665.9|30805.9|30665.9|30794.8|30654.8|15
1626717280000|2021-07-19 17:54:40|30806.1|30666.1|30806.2|30666.2|30806.5|30666.5|30806.1|30666.1|10
1626717290000|2021-07-19 17:54:50|30805.5|30665.5|30806.3|30666.3|30806.3|30666.3|30805.5|30665.5|2
1626717300000|2021-07-19 17:55:00|30806|30666|30805.8|30665.8|30806|30666|30805.7|30665.7|4
1626717310000|2021-07-19 17:55:10|30805.6|30665.6|30809.8|30669.8|30809.8|30669.8|30805.5|30665.5|6
1626717320000|2021-07-19 17:55:20|30810|30670|30813.1|30673.1|30813.1|30673.1|30810|30670|8
1626717330000|2021-07-19 17:55:30|30815.7|30675.7|30825.6|30685.6|30825.6|30685.6|30815.7|30675.7|7
1626717340000|2021-07-19 17:55:40|30825.8|30685.8|30821.3|30681.3|30826.1|30686.1|30821.3|30681.3|11
1626717350000|2021-07-19 17:55:50|30822|30682|30820.6|30680.6|30822.9|30682.9|30820.6|30680.6|7
1626717360000|2021-07-19 17:56:00|30820.9|30680.9|30810.4|30670.4|30821.7|30681.7|30809.8|30669.8|18
1626717370000|2021-07-19 17:56:10|30809.8|30669.8|30810.9|30670.9|30810.9|30670.9|30806.6|30666.6|19
1626717380000|2021-07-19 17:56:20|30809.5|30669.5|30805.1|30665.1|30811.2|30671.2|30805.1|30665.1|7
1626717390000|2021-07-19 17:56:30|30799.4|30659.4|30804.1|30664.1|30804.1|30664.1|30789.9|30649.9|33
1626717400000|2021-07-19 17:56:40|30804|30664|30801.2|30661.2|30807.4|30667.4|30798.5|30658.5|29
1626717410000|2021-07-19 17:56:50|30801.5|30661.5|30804|30664|30806.4|30666.4|30801.5|30661.5|27
1626717420000|2021-07-19 17:57:00|30805.2|30665.2|30802.9|30662.9|30805.3|30665.3|30801.5|30661.5|16
1626717430000|2021-07-19 17:57:10|30803.5|30663.5|30799.2|30659.2|30803.5|30663.5|30794.7|30654.7|26
1626717440000|2021-07-19 17:57:20|30798.4|30658.4|30799.3|30659.3|30799.7|30659.7|30797.7|30657.7|19
1626717450000|2021-07-19 17:57:30|30799.7|30659.7|30796.9|30656.9|30799.7|30659.7|30796.9|30656.9|9
1626717460000|2021-07-19 17:57:40|30797.2|30657.2|30799.8|30659.8|30800.7|30660.7|30797.2|30657.2|13
1626717470000|2021-07-19 17:57:50|30799.7|30659.7|30805.1|30665.1|30806.6|30666.6|30799.1|30659.1|17
1626717480000|2021-07-19 17:58:00|30805|30665|30800.1|30660.1|30805|30665|30796.4|30656.4|13
1626717490000|2021-07-19 17:58:10|30801.4|30661.4|30796.5|30656.5|30801.6|30661.6|30792.4|30652.4|19
1626717500000|2021-07-19 17:58:20|30796.3|30656.3|30791.6|30651.6|30796.4|30656.4|30791.6|30651.6|13
1626717510000|2021-07-19 17:58:30|30786|30646|30792|30652|30795|30655|30786|30646|22
1626717520000|2021-07-19 17:58:40|30790.8|30650.8|30793.9|30653.9|30793.9|30653.9|30790.5|30650.5|22
1626717530000|2021-07-19 17:58:50|30794.2|30654.2|30793.1|30653.1|30794.2|30654.2|30792|30652|15
1626717540000|2021-07-19 17:59:00|30792.7|30652.7|30788.3|30648.3|30793.7|30653.7|30787.7|30647.7|15
1626717550000|2021-07-19 17:59:10|30787.6|30647.6|30793.5|30653.5|30793.6|30653.6|30787.6|30647.6|14
1626717560000|2021-07-19 17:59:20|30793.4|30653.4|30791.5|30651.5|30794.1|30654.1|30789.3|30649.3|14
1626717570000|2021-07-19 17:59:30|30790.2|30650.2|30791.8|30651.8|30791.8|30651.8|30790.2|30650.2|2
1626717580000|2021-07-19 17:59:40|30791.9|30651.9|30794.8|30654.8|30794.8|30654.8|30791.5|30651.5|10
1626717590000|2021-07-19 17:59:50|30796.9|30656.9|30801.2|30661.2|30801.2|30661.2|30796.4|30656.4|4
1626717600000|2021-07-19 18:00:00|30802.3|30662.3|30810.4|30670.4|30810.5|30670.5|30802.3|30662.3|15
1626717610000|2021-07-19 18:00:10|30810.7|30670.7|30835.9|30695.9|30843.8|30703.8|30810.7|30670.7|20
1626717620000|2021-07-19 18:00:20|30836|30696|30831.3|30691.3|30836|30696|30823.3|30683.3|29
1626717630000|2021-07-19 18:00:30|30832.5|30692.5|30832.6|30692.6|30837.1|30697.1|30831.8|30691.8|20
1626717640000|2021-07-19 18:00:40|30832.5|30692.5|30833.8|30693.8|30833.8|30693.8|30830.9|30690.9|18
1626717650000|2021-07-19 18:00:50|30833.6|30693.6|30831|30691|30833.6|30693.6|30829.4|30689.4|8
1626717660000|2021-07-19 18:01:00|30832.3|30692.3|30831.4|30691.4|30832.3|30692.3|30831|30691|6
1626717670000|2021-07-19 18:01:10|30831.7|30691.7|30832.3|30692.3|30832.7|30692.7|30831.7|30691.7|9
1626717680000|2021-07-19 18:01:20|30832.2|30692.2|30826.5|30686.5|30833.3|30693.3|30825.5|30685.5|16
1626717690000|2021-07-19 18:01:30|30826.4|30686.4|30836.6|30696.6|30836.6|30696.6|30826|30686|24
1626717700000|2021-07-19 18:01:40|30837.5|30697.5|30845.4|30705.4|30845.4|30705.4|30837.5|30697.5|22
1626717710000|2021-07-19 18:01:50|30845.2|30705.2|30846.6|30706.6|30847.4|30707.4|30843.9|30703.9|11
1626717720000|2021-07-19 18:02:00|30845.4|30705.4|30843.7|30703.7|30845.4|30705.4|30843.7|30703.7|11
1626717730000|2021-07-19 18:02:10|30843.8|30703.8|30837.9|30697.9|30843.8|30703.8|30837.2|30697.2|14
1626717740000|2021-07-19 18:02:20|30838.2|30698.2|30837.7|30697.7|30838.3|30698.3|30836|30696|5
1626717750000|2021-07-19 18:02:30|30837.6|30697.6|30837.9|30697.9|30838.7|30698.7|30837.1|30697.1|18
1626717760000|2021-07-19 18:02:40|30837.8|30697.8|30842.7|30702.7|30843|30703|30836|30696|13
1626717770000|2021-07-19 18:02:50|30843.6|30703.6|30856.6|30716.6|30856.6|30716.6|30843.6|30703.6|10
1626717780000|2021-07-19 18:03:00|30854.8|30714.8|30850.6|30710.6|30854.8|30714.8|30849.3|30709.3|7
1626717790000|2021-07-19 18:03:10|30850.5|30710.5|30852.3|30712.3|30852.5|30712.5|30850.5|30710.5|14
1626717800000|2021-07-19 18:03:20|30852|30712|30852.9|30712.9|30852.9|30712.9|30851.2|30711.2|8
1626717810000|2021-07-19 18:03:30|30852.8|30712.8|30853.6|30713.6|30853.9|30713.9|30852.8|30712.8|11
1626717820000|2021-07-19 18:03:40|30853.7|30713.7|30853.9|30713.9|30853.9|30713.9|30851.9|30711.9|16
1626717830000|2021-07-19 18:03:50|30853.3|30713.3|30850.7|30710.7|30853.3|30713.3|30850.7|30710.7|5
1626717840000|2021-07-19 18:04:00|30850.3|30710.3|30846|30706|30850.3|30710.3|30845.3|30705.3|18
1626717850000|2021-07-19 18:04:10|30845.8|30705.8|30843.2|30703.2|30846.2|30706.2|30843.2|30703.2|9
1626717860000|2021-07-19 18:04:20|30843|30703|30842|30702|30843|30703|30841.6|30701.6|6
1626717870000|2021-07-19 18:04:30|30839.2|30699.2|30834.3|30694.3|30839.2|30699.2|30831|30691|23
1626717880000|2021-07-19 18:04:40|30833.1|30693.1|30822.7|30682.7|30833.1|30693.1|30821.7|30681.7|19
1626717890000|2021-07-19 18:04:50|30823.5|30683.5|30822.6|30682.6|30823.5|30683.5|30821.1|30681.1|11
1626717900000|2021-07-19 18:05:00|30823|30683|30831.8|30691.8|30834|30694|30822.6|30682.6|16
1626717910000|2021-07-19 18:05:10|30831.7|30691.7|30829.6|30689.6|30831.8|30691.8|30828.9|30688.9|16
1626717920000|2021-07-19 18:05:20|30829.7|30689.7|30830.7|30690.7|30832.5|30692.5|30829.7|30689.7|4
1626717930000|2021-07-19 18:05:30|30827.2|30687.2|30829.7|30689.7|30829.7|30689.7|30826.3|30686.3|6
1626717940000|2021-07-19 18:05:40|30829.8|30689.8|30834.3|30694.3|30835.7|30695.7|30829.8|30689.8|3
1626717950000|2021-07-19 18:05:50|30835|30695|30836.7|30696.7|30836.7|30696.7|30831.6|30691.6|12
1626717960000|2021-07-19 18:06:00|30835.8|30695.8|30839.8|30699.8|30839.8|30699.8|30834.4|30694.4|12
1626717970000|2021-07-19 18:06:10|30841|30701|30846.4|30706.4|30846.4|30706.4|30841|30701|19
1626717980000|2021-07-19 18:06:20|30843.9|30703.9|30841.2|30701.2|30845.3|30705.3|30841.2|30701.2|14
1626717990000|2021-07-19 18:06:30|30838|30698|30838.8|30698.8|30842.3|30702.3|30836.7|30696.7|17
1626718000000|2021-07-19 18:06:40|30838.3|30698.3|30838.8|30698.8|30838.8|30698.8|30837|30697|16
1626718010000|2021-07-19 18:06:50|30839|30699|30835.2|30695.2|30839.1|30699.1|30835.1|30695.1|20
1626718020000|2021-07-19 18:07:00|30835.1|30695.1|30831.8|30691.8|30835.1|30695.1|30831.2|30691.2|16
1626718030000|2021-07-19 18:07:10|30832.1|30692.1|30833.3|30693.3|30836.2|30696.2|30831.8|30691.8|12
1626718040000|2021-07-19 18:07:20|30831.5|30691.5|30836.2|30696.2|30836.2|30696.2|30831.3|30691.3|10
1626718050000|2021-07-19 18:07:30|30827.9|30687.9|30824.2|30684.2|30827.9|30687.9|30823.4|30683.4|6
1626718060000|2021-07-19 18:07:40|30823.5|30683.5|30823.6|30683.6|30824.2|30684.2|30823.5|30683.5|3
1626718070000|2021-07-19 18:07:50|30823.8|30683.8|30836.3|30696.3|30837.1|30697.1|30820.7|30680.7|20
1626718080000|2021-07-19 18:08:00|30836.1|30696.1|30837.1|30697.1|30837.4|30697.4|30833.7|30693.7|27
1626718090000|2021-07-19 18:08:10|30836.4|30696.4|30837.4|30697.4|30839.1|30699.1|30833.6|30693.6|15
1626718100000|2021-07-19 18:08:20|30838.2|30698.2|30842.9|30702.9|30843.6|30703.6|30838.2|30698.2|8
1626718110000|2021-07-19 18:08:30|30842.5|30702.5|30843|30703|30843|30703|30839|30699|12
1626718120000|2021-07-19 18:08:40|30842.8|30702.8|30844|30704|30844|30704|30842.8|30702.8|2
1626718130000|2021-07-19 18:08:50|30842.1|30702.1|30845.4|30705.4|30845.4|30705.4|30842.1|30702.1|4
1626718140000|2021-07-19 18:09:00|30842.6|30702.6|30848.8|30708.8|30850.1|30710.1|30842.6|30702.6|12
1626718150000|2021-07-19 18:09:10|30850.1|30710.1|30850.3|30710.3|30850.3|30710.3|30844.5|30704.5|12
1626718160000|2021-07-19 18:09:20|30847.2|30707.2|30849.8|30709.8|30852|30712|30845.6|30705.6|7
1626718170000|2021-07-19 18:09:30|30850.9|30710.9|30849.7|30709.7|30851.1|30711.1|30849.6|30709.6|6
1626718180000|2021-07-19 18:09:40|30849.5|30709.5|30850.5|30710.5|30850.6|30710.6|30849.4|30709.4|7
1626718190000|2021-07-19 18:09:50|30850.6|30710.6|30852.4|30712.4|30852.4|30712.4|30850.2|30710.2|3
1626718200000|2021-07-19 18:10:00|30852.2|30712.2|30843.5|30703.5|30853|30713|30842.4|30702.4|7
1626718210000|2021-07-19 18:10:10|30843.8|30703.8|30854.3|30714.3|30854.9|30714.9|30843.8|30703.8|10
1626718220000|2021-07-19 18:10:20|30852.7|30712.7|30858.2|30718.2|30858.8|30718.8|30852.7|30712.7|6
1626718230000|2021-07-19 18:10:30|30858.4|30718.4|30858.7|30718.7|30858.7|30718.7|30858.3|30718.3|4
1626718240000|2021-07-19 18:10:40|30859.1|30719.1|30858.3|30718.3|30859.4|30719.4|30856.8|30716.8|14
1626718250000|2021-07-19 18:10:50|30859.1|30719.1|30859|30719|30861.6|30721.6|30859|30719|6
1626718260000|2021-07-19 18:11:00|30859.4|30719.4|30853.8|30713.8|30859.4|30719.4|30847.4|30707.4|15
1626718270000|2021-07-19 18:11:10|30852.3|30712.3|30852.1|30712.1|30852.3|30712.3|30848.3|30708.3|14
1626718280000|2021-07-19 18:11:20|30850.4|30710.4|30850.7|30710.7|30851.6|30711.6|30850.4|30710.4|4
1626718290000|2021-07-19 18:11:30|30849.9|30709.9|30849.2|30709.2|30852.6|30712.6|30846.2|30706.2|10
1626718300000|2021-07-19 18:11:40|30852.2|30712.2|30852.3|30712.3|30855.7|30715.7|30852.2|30712.2|3
1626718310000|2021-07-19 18:11:50|30850.6|30710.6|30851.9|30711.9|30852.6|30712.6|30850.1|30710.1|11
1626718320000|2021-07-19 18:12:00|30851|30711|30851.7|30711.7|30853.4|30713.4|30848.9|30708.9|11
1626718330000|2021-07-19 18:12:10|30850|30710|30847.9|30707.9|30851.6|30711.6|30845.6|30705.6|13
1626718340000|2021-07-19 18:12:20|30848.3|30708.3|30848.3|30708.3|30848.3|30708.3|30848.3|30708.3|1
1626718350000|2021-07-19 18:12:30|30849.4|30709.4|30856.3|30716.3|30856.3|30716.3|30849.4|30709.4|5
1626718360000|2021-07-19 18:12:40|30858.8|30718.8|30865.7|30725.7|30869.9|30729.9|30858.8|30718.8|17
1626718370000|2021-07-19 18:12:50|30864.8|30724.8|30864.8|30724.8|30864.8|30724.8|30864.8|30724.8|1
1626718380000|2021-07-19 18:13:00|30864.7|30724.7|30866.1|30726.1|30866.5|30726.5|30864.7|30724.7|4
1626718390000|2021-07-19 18:13:10|30865.8|30725.8|30865.5|30725.5|30865.9|30725.9|30865.5|30725.5|3
1626718400000|2021-07-19 18:13:20|30865.6|30725.6|30865.5|30725.5|30865.6|30725.6|30865.5|30725.5|2
1626718410000|2021-07-19 18:13:30|30863.9|30723.9|30859.4|30719.4|30864.2|30724.2|30859.4|30719.4|4
1626718420000|2021-07-19 18:13:40|30861.9|30721.9|30859.5|30719.5|30861.9|30721.9|30859.5|30719.5|2
1626718430000|2021-07-19 18:13:50|30862|30722|30859.6|30719.6|30862|30722|30859.5|30719.5|3
1626718440000|2021-07-19 18:14:00|30863.6|30723.6|30845.3|30705.3|30863.9|30723.9|30845.3|30705.3|21
1626718450000|2021-07-19 18:14:10|30841.7|30701.7|30842.9|30702.9|30842.9|30702.9|30840.7|30700.7|7
1626718460000|2021-07-19 18:14:20|30841.5|30701.5|30838.1|30698.1|30842.9|30702.9|30838.1|30698.1|11
1626718470000|2021-07-19 18:14:30|30839.2|30699.2|30840.8|30700.8|30840.8|30700.8|30838.9|30698.9|6
1626718480000|2021-07-19 18:14:40|30838.9|30698.9|30838.5|30698.5|30843.2|30703.2|30837.4|30697.4|11
1626718490000|2021-07-19 18:14:50|30837.5|30697.5|30843.2|30703.2|30844.4|30704.4|30833.2|30693.2|12
1626718500000|2021-07-19 18:15:00|30843.1|30703.1|30845.1|30705.1|30845.1|30705.1|30843.1|30703.1|2
1626718510000|2021-07-19 18:15:10|30843.1|30703.1|30841.4|30701.4|30845.1|30705.1|30841.4|30701.4|3
1626718520000|2021-07-19 18:15:20|30838.8|30698.8|30837.7|30697.7|30841.4|30701.4|30832.8|30692.8|13
1626718530000|2021-07-19 18:15:30|30838|30698|30834.2|30694.2|30841.3|30701.3|30832.2|30692.2|15
1626718540000|2021-07-19 18:15:40|30835.1|30695.1|30835.6|30695.6|30841.3|30701.3|30824.8|30684.8|17
1626718550000|2021-07-19 18:15:50|30837.8|30697.8|30806.6|30666.6|30837.8|30697.8|30806|30666|20
1626718560000|2021-07-19 18:16:00|30807.4|30667.4|30798.3|30658.3|30810.9|30670.9|30798.3|30658.3|22
1626718570000|2021-07-19 18:16:10|30798|30658|30813.2|30673.2|30815.9|30675.9|30798|30658|19
1626718580000|2021-07-19 18:16:20|30815.9|30675.9|30816.2|30676.2|30817.5|30677.5|30815.9|30675.9|8
1626718590000|2021-07-19 18:16:30|30814.5|30674.5|30811.9|30671.9|30822.5|30682.5|30809.8|30669.8|14
1626718600000|2021-07-19 18:16:40|30809.6|30669.6|30805.1|30665.1|30816.2|30676.2|30801.8|30661.8|14
1626718610000|2021-07-19 18:16:50|30804.7|30664.7|30804.3|30664.3|30804.7|30664.7|30800.4|30660.4|15
1626718620000|2021-07-19 18:17:00|30804.4|30664.4|30798.3|30658.3|30804.4|30664.4|30798.3|30658.3|6
1626718630000|2021-07-19 18:17:10|30798.2|30658.2|30772.9|30632.9|30798.2|30658.2|30772.9|30632.9|15
1626718640000|2021-07-19 18:17:20|30767.2|30627.2|30776.9|30636.9|30783|30643|30766.8|30626.8|28
1626718650000|2021-07-19 18:17:30|30780.7|30640.7|30780.7|30640.7|30783|30643|30776.9|30636.9|8
1626718660000|2021-07-19 18:17:40|30780.4|30640.4|30772.8|30632.8|30791.1|30651.1|30772.8|30632.8|17
1626718670000|2021-07-19 18:17:50|30770|30630|30766.1|30626.1|30770|30630|30764.4|30624.4|13
1626718680000|2021-07-19 18:18:00|30762.4|30622.4|30777.9|30637.9|30778.4|30638.4|30762.4|30622.4|15
1626718690000|2021-07-19 18:18:10|30776.1|30636.1|30785|30645|30785.3|30645.3|30774.2|30634.2|19
1626718700000|2021-07-19 18:18:20|30783.6|30643.6|30777.4|30637.4|30783.6|30643.6|30777.2|30637.2|14
1626718710000|2021-07-19 18:18:30|30777.3|30637.3|30763.5|30623.5|30777.3|30637.3|30763.5|30623.5|23
1626718720000|2021-07-19 18:18:40|30763.6|30623.6|30759.7|30619.7|30763.6|30623.6|30758.7|30618.7|16
1626718730000|2021-07-19 18:18:50|30759.6|30619.6|30764.2|30624.2|30765.9|30625.9|30758.6|30618.6|18
1626718740000|2021-07-19 18:19:00|30764.1|30624.1|30772.2|30632.2|30772.2|30632.2|30761.7|30621.7|18
1626718750000|2021-07-19 18:19:10|30772.3|30632.3|30778.6|30638.6|30778.6|30638.6|30771.1|30631.1|20
1626718760000|2021-07-19 18:19:20|30778.3|30638.3|30774.5|30634.5|30778.3|30638.3|30774.5|30634.5|7
1626718770000|2021-07-19 18:19:30|30774.7|30634.7|30771.7|30631.7|30775.8|30635.8|30770.5|30630.5|16
1626718780000|2021-07-19 18:19:40|30772.4|30632.4|30772.3|30632.3|30773.5|30633.5|30768.2|30628.2|16
1626718790000|2021-07-19 18:19:50|30770.6|30630.6|30768.8|30628.8|30770.6|30630.6|30767.8|30627.8|13
1626718800000|2021-07-19 18:20:00|30772.4|30632.4|30767.9|30627.9|30775.2|30635.2|30765.6|30625.6|17
1626718810000|2021-07-19 18:20:10|30768.1|30628.1|30778.7|30638.7|30780.7|30640.7|30768|30628|19
1626718820000|2021-07-19 18:20:20|30780|30640|30771.8|30631.8|30780.6|30640.6|30771.8|30631.8|14
1626718830000|2021-07-19 18:20:30|30776.7|30636.7|30779|30639|30779|30639|30776.7|30636.7|4
1626718840000|2021-07-19 18:20:40|30778.4|30638.4|30779.1|30639.1|30779.5|30639.5|30777|30637|7
1626718850000|2021-07-19 18:20:50|30780|30640|30780|30640|30780.4|30640.4|30780|30640|3
1626718860000|2021-07-19 18:21:00|30779.3|30639.3|30775|30635|30779.3|30639.3|30772.4|30632.4|19
1626718870000|2021-07-19 18:21:10|30775.3|30635.3|30772.6|30632.6|30775.3|30635.3|30772.6|30632.6|9
1626718880000|2021-07-19 18:21:20|30774.1|30634.1|30775.4|30635.4|30775.4|30635.4|30772.6|30632.6|7
1626718890000|2021-07-19 18:21:30|30775.6|30635.6|30777.3|30637.3|30777.3|30637.3|30775.6|30635.6|9
1626718900000|2021-07-19 18:21:40|30779.1|30639.1|30784|30644|30784|30644|30779|30639|11
1626718910000|2021-07-19 18:21:50|30783|30643|30775.5|30635.5|30784.2|30644.2|30775.5|30635.5|9
1626718920000|2021-07-19 18:22:00|30774.8|30634.8|30781.8|30641.8|30781.8|30641.8|30774.6|30634.6|8
1626718930000|2021-07-19 18:22:10|30783.3|30643.3|30785.7|30645.7|30791.3|30651.3|30782.1|30642.1|19
1626718940000|2021-07-19 18:22:20|30787.6|30647.6|30787.2|30647.2|30791.2|30651.2|30785.6|30645.6|16
1626718950000|2021-07-19 18:22:30|30790.6|30650.6|30796.4|30656.4|30796.4|30656.4|30790.5|30650.5|15
1626718960000|2021-07-19 18:22:40|30797.5|30657.5|30791.1|30651.1|30797.5|30657.5|30789.2|30649.2|16
1626718970000|2021-07-19 18:22:50|30790.6|30650.6|30796.8|30656.8|30796.8|30656.8|30790.5|30650.5|10
1626718980000|2021-07-19 18:23:00|30795.5|30655.5|30787.6|30647.6|30795.5|30655.5|30786.6|30646.6|11
1626718990000|2021-07-19 18:23:10|30789.5|30649.5|30789.5|30649.5|30789.5|30649.5|30789.5|30649.5|1
1626719000000|2021-07-19 18:23:20|30790.4|30650.4|30790|30650|30790.4|30650.4|30789.6|30649.6|4
1626719010000|2021-07-19 18:23:30|30790.2|30650.2|30787.5|30647.5|30791|30651|30787.5|30647.5|8
1626719020000|2021-07-19 18:23:40|30787.1|30647.1|30779.6|30639.6|30790.1|30650.1|30779.6|30639.6|15
1626719030000|2021-07-19 18:23:50|30780.4|30640.4|30788.9|30648.9|30788.9|30648.9|30779.7|30639.7|24
1626719040000|2021-07-19 18:24:00|30788.6|30648.6|30789.2|30649.2|30790.7|30650.7|30784.3|30644.3|20
1626719050000|2021-07-19 18:24:10|30788.8|30648.8|30794|30654|30794|30654|30788.8|30648.8|12
1626719060000|2021-07-19 18:24:20|30793.7|30653.7|30797.8|30657.8|30798.7|30658.7|30792.8|30652.8|21
1626719070000|2021-07-19 18:24:30|30797.3|30657.3|30794.2|30654.2|30797.3|30657.3|30794.1|30654.1|21
1626719080000|2021-07-19 18:24:40|30794.5|30654.5|30793.4|30653.4|30794.5|30654.5|30792.8|30652.8|5
1626719090000|2021-07-19 18:24:50|30793.5|30653.5|30794.4|30654.4|30794.6|30654.6|30793.5|30653.5|3
1626719100000|2021-07-19 18:25:00|30792.3|30652.3|30791.8|30651.8|30794.9|30654.9|30791.2|30651.2|9
1626719110000|2021-07-19 18:25:10|30791.6|30651.6|30779.8|30639.8|30792.6|30652.6|30779.8|30639.8|27
1626719120000|2021-07-19 18:25:20|30779.1|30639.1|30775.6|30635.6|30781.9|30641.9|30772.9|30632.9|22
1626719130000|2021-07-19 18:25:30|30784.6|30644.6|30774.8|30634.8|30784.6|30644.6|30773.5|30633.5|14
1626719140000|2021-07-19 18:25:40|30776.8|30636.8|30763.7|30623.7|30780.3|30640.3|30763.6|30623.6|12
1626719150000|2021-07-19 18:25:50|30763.6|30623.6|30758.9|30618.9|30763.7|30623.7|30758.9|30618.9|7
1626719160000|2021-07-19 18:26:00|30760.2|30620.2|30770|30630|30770|30630|30759.2|30619.2|8
1626719170000|2021-07-19 18:26:10|30768.7|30628.7|30769.6|30629.6|30770|30630|30767.5|30627.5|12
1626719180000|2021-07-19 18:26:20|30769.2|30629.2|30772.3|30632.3|30774.5|30634.5|30769|30629|19
1626719190000|2021-07-19 18:26:30|30772.4|30632.4|30775.3|30635.3|30775.3|30635.3|30772.4|30632.4|17
1626719200000|2021-07-19 18:26:40|30774.6|30634.6|30775.9|30635.9|30779.1|30639.1|30773.3|30633.3|23
1626719210000|2021-07-19 18:26:50|30776.4|30636.4|30776.9|30636.9|30776.9|30636.9|30774.5|30634.5|12
1626719220000|2021-07-19 18:27:00|30776.8|30636.8|30777.1|30637.1|30777.1|30637.1|30776.4|30636.4|23
1626719230000|2021-07-19 18:27:10|30777.4|30637.4|30784.3|30644.3|30784.8|30644.8|30777.4|30637.4|20
1626719240000|2021-07-19 18:27:20|30785.4|30645.4|30786|30646|30788.7|30648.7|30785.4|30645.4|13
1626719250000|2021-07-19 18:27:30|30785.4|30645.4|30776.6|30636.6|30785.5|30645.5|30776.6|30636.6|20
1626719260000|2021-07-19 18:27:40|30776.9|30636.9|30774.9|30634.9|30778.9|30638.9|30774.9|30634.9|11
1626719270000|2021-07-19 18:27:50|30776.7|30636.7|30769.4|30629.4|30778.9|30638.9|30769.4|30629.4|18
1626719280000|2021-07-19 18:28:00|30770.2|30630.2|30772|30632|30772|30632|30769.5|30629.5|9
1626719290000|2021-07-19 18:28:10|30777.6|30637.6|30784.2|30644.2|30785.2|30645.2|30777.6|30637.6|30
1626719300000|2021-07-19 18:28:20|30784.4|30644.4|30785.6|30645.6|30786|30646|30784.4|30644.4|16
1626719310000|2021-07-19 18:28:30|30785.3|30645.3|30786.4|30646.4|30786.5|30646.5|30784|30644|16
1626719320000|2021-07-19 18:28:40|30786.6|30646.6|30783.5|30643.5|30788.3|30648.3|30783.5|30643.5|12
1626719330000|2021-07-19 18:28:50|30784.5|30644.5|30783.8|30643.8|30784.5|30644.5|30781.9|30641.9|6
1626719340000|2021-07-19 18:29:00|30785|30645|30782.6|30642.6|30785.6|30645.6|30782|30642|12
1626719350000|2021-07-19 18:29:10|30782.3|30642.3|30783.1|30643.1|30783.6|30643.6|30781.8|30641.8|22
1626719360000|2021-07-19 18:29:20|30783.2|30643.2|30791|30651|30791|30651|30780.4|30640.4|21
1626719370000|2021-07-19 18:29:30|30790.4|30650.4|30792.7|30652.7|30792.9|30652.9|30789.5|30649.5|26
1626719380000|2021-07-19 18:29:40|30792.2|30652.2|30793.3|30653.3|30793.7|30653.7|30788.4|30648.4|27
1626719390000|2021-07-19 18:29:50|30793.7|30653.7|30789.3|30649.3|30793.7|30653.7|30789.3|30649.3|21
1626719400000|2021-07-19 18:30:00|30789.2|30649.2|30786.1|30646.1|30790.4|30650.4|30786|30646|21
1626719410000|2021-07-19 18:30:10|30785|30645|30783.5|30643.5|30785.5|30645.5|30783.5|30643.5|11
1626719420000|2021-07-19 18:30:20|30782.3|30642.3|30778.4|30638.4|30782.4|30642.4|30778.4|30638.4|8
1626719430000|2021-07-19 18:30:30|30778.7|30638.7|30772.8|30632.8|30786.4|30646.4|30772.8|30632.8|14
1626719440000|2021-07-19 18:30:40|30776.5|30636.5|30765.7|30625.7|30776.5|30636.5|30763.8|30623.8|27
1626719450000|2021-07-19 18:30:50|30763.7|30623.7|30745.9|30605.9|30763.7|30623.7|30743.3|30603.3|20
1626719460000|2021-07-19 18:31:00|30743.9|30603.9|30756.9|30616.9|30758.5|30618.5|30742.9|30602.9|30
1626719470000|2021-07-19 18:31:10|30753.7|30613.7|30765|30625|30773.3|30633.3|30753.7|30613.7|35
1626719480000|2021-07-19 18:31:20|30765.6|30625.6|30764.6|30624.6|30767|30627|30764.3|30624.3|25
1626719490000|2021-07-19 18:31:30|30765.2|30625.2|30775.6|30635.6|30776.5|30636.5|30763|30623|30
1626719500000|2021-07-19 18:31:40|30775.4|30635.4|30775.9|30635.9|30777.7|30637.7|30775.1|30635.1|18
1626719510000|2021-07-19 18:31:50|30775.8|30635.8|30783.7|30643.7|30783.7|30643.7|30774.8|30634.8|18
1626719520000|2021-07-19 18:32:00|30783.8|30643.8|30774.6|30634.6|30784.6|30644.6|30774|30634|21
1626719530000|2021-07-19 18:32:10|30773.5|30633.5|30772|30632|30774.1|30634.1|30771.6|30631.6|10
1626719540000|2021-07-19 18:32:20|30770.8|30630.8|30773.4|30633.4|30773.5|30633.5|30770.5|30630.5|9
1626719550000|2021-07-19 18:32:30|30776|30636|30774.9|30634.9|30778.6|30638.6|30774.3|30634.3|20
1626719560000|2021-07-19 18:32:40|30775.1|30635.1|30776.7|30636.7|30777.8|30637.8|30773.1|30633.1|19
1626719570000|2021-07-19 18:32:50|30778.1|30638.1|30771.6|30631.6|30778.3|30638.3|30771.2|30631.2|25
1626719580000|2021-07-19 18:33:00|30770.5|30630.5|30767|30627|30771.4|30631.4|30767|30627|16
1626719590000|2021-07-19 18:33:10|30767.1|30627.1|30768.7|30628.7|30768.7|30628.7|30763.2|30623.2|10
1626719600000|2021-07-19 18:33:20|30769|30629|30768.6|30628.6|30769.5|30629.5|30768.6|30628.6|6
1626719610000|2021-07-19 18:33:30|30770.9|30630.9|30774.9|30634.9|30775.4|30635.4|30770.9|30630.9|10
1626719620000|2021-07-19 18:33:40|30777.2|30637.2|30781.5|30641.5|30783.6|30643.6|30773.8|30633.8|29
1626719630000|2021-07-19 18:33:50|30781|30641|30782.7|30642.7|30784.8|30644.8|30776|30636|13
1626719640000|2021-07-19 18:34:00|30776.1|30636.1|30797.7|30657.7|30797.7|30657.7|30776.1|30636.1|19
1626719650000|2021-07-19 18:34:10|30796.1|30656.1|30788.3|30648.3|30796.1|30656.1|30786.9|30646.9|22
1626719660000|2021-07-19 18:34:20|30788.4|30648.4|30792.2|30652.2|30792.9|30652.9|30788.2|30648.2|13
1626719670000|2021-07-19 18:34:30|30792.1|30652.1|30796.8|30656.8|30797.1|30657.1|30792.1|30652.1|12
1626719680000|2021-07-19 18:34:40|30797.1|30657.1|30801.3|30661.3|30801.3|30661.3|30793.8|30653.8|8
1626719690000|2021-07-19 18:34:50|30801.9|30661.9|30810.4|30670.4|30810.4|30670.4|30801.4|30661.4|13
1626719700000|2021-07-19 18:35:00|30810|30670|30812.3|30672.3|30812.3|30672.3|30806.1|30666.1|13
1626719710000|2021-07-19 18:35:10|30811.9|30671.9|30812.2|30672.2|30812.4|30672.4|30807.2|30667.2|16
1626719720000|2021-07-19 18:35:20|30811.8|30671.8|30845.8|30705.8|30845.8|30705.8|30806.8|30666.8|30
1626719730000|2021-07-19 18:35:30|30846.3|30706.3|30833.3|30693.3|30847.6|30707.6|30829.3|30689.3|22
1626719740000|2021-07-19 18:35:40|30831.6|30691.6|30833.8|30693.8|30833.8|30693.8|30831.3|30691.3|12
1626719750000|2021-07-19 18:35:50|30833.7|30693.7|30833.3|30693.3|30833.8|30693.8|30831.1|30691.1|7
1626719760000|2021-07-19 18:36:00|30834.3|30694.3|30831.4|30691.4|30835.3|30695.3|30829.9|30689.9|13
1626719770000|2021-07-19 18:36:10|30829.4|30689.4|30827.1|30687.1|30830.8|30690.8|30826.6|30686.6|6
1626719780000|2021-07-19 18:36:20|30826.1|30686.1|30827.7|30687.7|30831.4|30691.4|30824.8|30684.8|8
1626719790000|2021-07-19 18:36:30|30828.3|30688.3|30836|30696|30836|30696|30828.1|30688.1|15
1626719800000|2021-07-19 18:36:40|30836.5|30696.5|30836.5|30696.5|30836.5|30696.5|30836.5|30696.5|1
1626719810000|2021-07-19 18:36:50|30835.9|30695.9|30833.1|30693.1|30836.5|30696.5|30828.6|30688.6|10
1626719820000|2021-07-19 18:37:00|30833.5|30693.5|30834.4|30694.4|30837.9|30697.9|30828.9|30688.9|20
1626719830000|2021-07-19 18:37:10|30834|30694|30828.3|30688.3|30839.3|30699.3|30828.3|30688.3|16
1626719840000|2021-07-19 18:37:20|30824.9|30684.9|30833.5|30693.5|30840.6|30700.6|30824.9|30684.9|18
1626719850000|2021-07-19 18:37:30|30825.4|30685.4|30835|30695|30839.2|30699.2|30825.4|30685.4|10
1626719860000|2021-07-19 18:37:40|30834.5|30694.5|30822.4|30682.4|30835.1|30695.1|30822.4|30682.4|10
1626719870000|2021-07-19 18:37:50|30825.8|30685.8|30835.7|30695.7|30835.7|30695.7|30825.8|30685.8|5
1626719880000|2021-07-19 18:38:00|30835.6|30695.6|30831.9|30691.9|30835.6|30695.6|30831.9|30691.9|2
1626719890000|2021-07-19 18:38:10|30833.9|30693.9|30833.8|30693.8|30833.9|30693.9|30833.8|30693.8|2
1626719900000|2021-07-19 18:38:20|30833.9|30693.9|30831.5|30691.5|30833.9|30693.9|30829.7|30689.7|22
1626719910000|2021-07-19 18:38:30|30831.3|30691.3|30822.9|30682.9|30833.6|30693.6|30822.9|30682.9|16
1626719920000|2021-07-19 18:38:40|30823.4|30683.4|30829.2|30689.2|30831.7|30691.7|30821.1|30681.1|17
1626719930000|2021-07-19 18:38:50|30829.5|30689.5|30824.8|30684.8|30831.7|30691.7|30820.9|30680.9|18
1626719940000|2021-07-19 18:39:00|30824.3|30684.3|30809.9|30669.9|30825.1|30685.1|30808.5|30668.5|28
1626719950000|2021-07-19 18:39:10|30809.7|30669.7|30810.3|30670.3|30810.5|30670.5|30809.7|30669.7|3
1626719960000|2021-07-19 18:39:20|30810.2|30670.2|30812.3|30672.3|30813.5|30673.5|30809.6|30669.6|10
1626719970000|2021-07-19 18:39:30|30813.3|30673.3|30819.1|30679.1|30819.3|30679.3|30813.3|30673.3|7
1626719980000|2021-07-19 18:39:40|30819.2|30679.2|30824.8|30684.8|30828.9|30688.9|30817.3|30677.3|11
1626719990000|2021-07-19 18:39:50|30824.7|30684.7|30820.4|30680.4|30824.7|30684.7|30820.4|30680.4|15
1626720000000|2021-07-19 18:40:00|30820.3|30680.3|30838.4|30698.4|30838.4|30698.4|30816.9|30676.9|27
1626720010000|2021-07-19 18:40:10|30836|30696|30848.6|30708.6|30850.4|30710.4|30836|30696|14
1626720020000|2021-07-19 18:40:20|30850|30710|30848.2|30708.2|30850.4|30710.4|30848.2|30708.2|7
1626720030000|2021-07-19 18:40:30|30847.6|30707.6|30848.5|30708.5|30848.5|30708.5|30847.6|30707.6|2
1626720040000|2021-07-19 18:40:40|30845.7|30705.7|30841.9|30701.9|30845.7|30705.7|30841.9|30701.9|7
1626720050000|2021-07-19 18:40:50|30842.9|30702.9|30843.9|30703.9|30843.9|30703.9|30842.9|30702.9|3
1626720060000|2021-07-19 18:41:00|30843.5|30703.5|30842.2|30702.2|30843.8|30703.8|30842.1|30702.1|7
1626720070000|2021-07-19 18:41:10|30841.3|30701.3|30841.3|30701.3|30841.3|30701.3|30841.3|30701.3|1
1626720080000|2021-07-19 18:41:20|30840.5|30700.5|30840.4|30700.4|30840.5|30700.5|30838|30698|7
1626720090000|2021-07-19 18:41:30|30841.1|30701.1|30843.1|30703.1|30845|30705|30841.1|30701.1|6
1626720100000|2021-07-19 18:41:40|30840.7|30700.7|30838.4|30698.4|30840.7|30700.7|30837.2|30697.2|15
1626720110000|2021-07-19 18:41:50|30838.6|30698.6|30841.8|30701.8|30844.5|30704.5|30838.6|30698.6|9
1626720120000|2021-07-19 18:42:00|30842.1|30702.1|30841.7|30701.7|30842.1|30702.1|30841.7|30701.7|4
1626720130000|2021-07-19 18:42:10|30841|30701|30841.4|30701.4|30842.1|30702.1|30838|30698|15
1626720140000|2021-07-19 18:42:20|30841.8|30701.8|30841.4|30701.4|30842.1|30702.1|30839.9|30699.9|14
1626720150000|2021-07-19 18:42:30|30840|30700|30839.4|30699.4|30840.7|30700.7|30839.2|30699.2|11
1626720160000|2021-07-19 18:42:40|30834.3|30694.3|30846.1|30706.1|30851|30711|30834.3|30694.3|15
1626720170000|2021-07-19 18:42:50|30847|30707|30829.4|30689.4|30847|30707|30829.4|30689.4|26
1626720180000|2021-07-19 18:43:00|30830.4|30690.4|30826.4|30686.4|30830.4|30690.4|30826.4|30686.4|9
1626720190000|2021-07-19 18:43:10|30826.3|30686.3|30822.4|30682.4|30827|30687|30817.6|30677.6|32
1626720200000|2021-07-19 18:43:20|30821.3|30681.3|30819.2|30679.2|30826.8|30686.8|30818.9|30678.9|27
1626720210000|2021-07-19 18:43:30|30819.8|30679.8|30805.8|30665.8|30820.1|30680.1|30800|30660|24
1626720220000|2021-07-19 18:43:40|30807.2|30667.2|30804.9|30664.9|30807.2|30667.2|30801.8|30661.8|20
1626720230000|2021-07-19 18:43:50|30803.7|30663.7|30802.9|30662.9|30804.2|30664.2|30802.5|30662.5|15
1626720240000|2021-07-19 18:44:00|30804.2|30664.2|30802.8|30662.8|30806.4|30666.4|30801.5|30661.5|16
1626720250000|2021-07-19 18:44:10|30802.3|30662.3|30800.8|30660.8|30804.1|30664.1|30797.5|30657.5|16
1626720260000|2021-07-19 18:44:20|30800|30660|30793.5|30653.5|30800|30660|30793.2|30653.2|19
1626720270000|2021-07-19 18:44:30|30793.4|30653.4|30790.9|30650.9|30795.1|30655.1|30788.6|30648.6|17
1626720280000|2021-07-19 18:44:40|30791.1|30651.1|30792.4|30652.4|30792.5|30652.5|30790.3|30650.3|15
1626720290000|2021-07-19 18:44:50|30791.6|30651.6|30789|30649|30791.6|30651.6|30788.4|30648.4|15
1626720300000|2021-07-19 18:45:00|30788.3|30648.3|30793|30653|30793|30653|30787.2|30647.2|13
1626720310000|2021-07-19 18:45:10|30794|30654|30789.6|30649.6|30801.2|30661.2|30788.9|30648.9|20
1626720320000|2021-07-19 18:45:20|30787.3|30647.3|30790.4|30650.4|30793|30653|30786.8|30646.8|18
1626720330000|2021-07-19 18:45:30|30790.8|30650.8|30784.2|30644.2|30791.9|30651.9|30781.5|30641.5|19
1626720340000|2021-07-19 18:45:40|30784.4|30644.4|30796.5|30656.5|30796.8|30656.8|30784.4|30644.4|15
1626720350000|2021-07-19 18:45:50|30796.8|30656.8|30791.9|30651.9|30800.7|30660.7|30791.1|30651.1|22
1626720360000|2021-07-19 18:46:00|30791.4|30651.4|30791.7|30651.7|30793.6|30653.6|30790.7|30650.7|7
1626720370000|2021-07-19 18:46:10|30791.5|30651.5|30786.4|30646.4|30791.5|30651.5|30785.6|30645.6|20
1626720380000|2021-07-19 18:46:20|30784.9|30644.9|30777.4|30637.4|30787.9|30647.9|30777.4|30637.4|21
1626720390000|2021-07-19 18:46:30|30778.3|30638.3|30781|30641|30784.6|30644.6|30778.3|30638.3|20
1626720400000|2021-07-19 18:46:40|30779.2|30639.2|30782.7|30642.7|30782.9|30642.9|30779.2|30639.2|7
1626720410000|2021-07-19 18:46:50|30780.9|30640.9|30778.3|30638.3|30782.9|30642.9|30778.3|30638.3|15
1626720420000|2021-07-19 18:47:00|30778.4|30638.4|30778.3|30638.3|30778.4|30638.4|30778.3|30638.3|4
1626720430000|2021-07-19 18:47:10|30778.6|30638.6|30755|30615|30778.6|30638.6|30755|30615|18
1626720440000|2021-07-19 18:47:20|30754.8|30614.8|30770.4|30630.4|30773.1|30633.1|30754.8|30614.8|25
1626720450000|2021-07-19 18:47:30|30770.5|30630.5|30780.4|30640.4|30780.4|30640.4|30770.4|30630.4|24
1626720460000|2021-07-19 18:47:40|30778.5|30638.5|30768.7|30628.7|30778.5|30638.5|30767.4|30627.4|17
1626720470000|2021-07-19 18:47:50|30770|30630|30766.4|30626.4|30770|30630|30766.4|30626.4|14
1626720480000|2021-07-19 18:48:00|30766.2|30626.2|30774.4|30634.4|30774.4|30634.4|30766.2|30626.2|5
1626720490000|2021-07-19 18:48:10|30773.3|30633.3|30772.5|30632.5|30773.3|30633.3|30768.5|30628.5|8
1626720500000|2021-07-19 18:48:20|30773.5|30633.5|30771.2|30631.2|30773.5|30633.5|30771.2|30631.2|8
1626720510000|2021-07-19 18:48:30|30770.4|30630.4|30766.5|30626.5|30770.4|30630.4|30766.5|30626.5|6
1626720520000|2021-07-19 18:48:40|30767.9|30627.9|30764|30624|30768|30628|30764|30624|9
1626720530000|2021-07-19 18:48:50|30763.5|30623.5|30763.8|30623.8|30764.7|30624.7|30762.8|30622.8|9
1626720540000|2021-07-19 18:49:00|30763.6|30623.6|30765.2|30625.2|30765.2|30625.2|30763.6|30623.6|8
1626720550000|2021-07-19 18:49:10|30764|30624|30755.8|30615.8|30764|30624|30755.7|30615.7|16
1626720560000|2021-07-19 18:49:20|30756.1|30616.1|30762.1|30622.1|30762.1|30622.1|30756.1|30616.1|8
1626720570000|2021-07-19 18:49:30|30759.2|30619.2|30759|30619|30761.4|30621.4|30759|30619|19
1626720580000|2021-07-19 18:49:40|30758.8|30618.8|30758.1|30618.1|30758.8|30618.8|30755.7|30615.7|9
1626720590000|2021-07-19 18:49:50|30756.3|30616.3|30749|30609|30756.3|30616.3|30748.1|30608.1|13
1626720600000|2021-07-19 18:50:00|30748.9|30608.9|30748.7|30608.7|30751.6|30611.6|30747.3|30607.3|16
1626720610000|2021-07-19 18:50:10|30749.5|30609.5|30746.8|30606.8|30749.5|30609.5|30746.8|30606.8|10
1626720620000|2021-07-19 18:50:20|30748|30608|30746.2|30606.2|30754.2|30614.2|30746.2|30606.2|12
1626720630000|2021-07-19 18:50:30|30748.1|30608.1|30737.5|30597.5|30748.1|30608.1|30737.5|30597.5|14
1626720640000|2021-07-19 18:50:40|30738|30598|30726.8|30586.8|30738|30598|30724.9|30584.9|18
1626720650000|2021-07-19 18:50:50|30727.2|30587.2|30733.1|30593.1|30734.8|30594.8|30725|30585|14
1626720660000|2021-07-19 18:51:00|30727.4|30587.4|30725.6|30585.6|30727.4|30587.4|30724.4|30584.4|12
1626720670000|2021-07-19 18:51:10|30725.7|30585.7|30723.2|30583.2|30731.6|30591.6|30723.2|30583.2|21
1626720680000|2021-07-19 18:51:20|30723.6|30583.6|30726.7|30586.7|30726.7|30586.7|30721.6|30581.6|21
1626720690000|2021-07-19 18:51:30|30726.8|30586.8|30723.2|30583.2|30731.8|30591.8|30723.2|30583.2|29
1626720700000|2021-07-19 18:51:40|30723.1|30583.1|30713.7|30573.7|30723.1|30583.1|30713.7|30573.7|22
1626720710000|2021-07-19 18:51:50|30713.8|30573.8|30707.4|30567.4|30714.9|30574.9|30707.4|30567.4|14
1626720720000|2021-07-19 18:52:00|30714.5|30574.5|30716.2|30576.2|30717.7|30577.7|30706.2|30566.2|30
1626720730000|2021-07-19 18:52:10|30716.9|30576.9|30725.2|30585.2|30725.3|30585.3|30715.3|30575.3|27
1626720740000|2021-07-19 18:52:20|30725.1|30585.1|30733.7|30593.7|30736.4|30596.4|30725.1|30585.1|25
1626720750000|2021-07-19 18:52:30|30733.2|30593.2|30727.6|30587.6|30736.8|30596.8|30726.6|30586.6|20
1626720760000|2021-07-19 18:52:40|30728|30588|30726.5|30586.5|30731.3|30591.3|30724.2|30584.2|27
1626720770000|2021-07-19 18:52:50|30726.7|30586.7|30708.2|30568.2|30731.1|30591.1|30708.2|30568.2|25
1626720780000|2021-07-19 18:53:00|30707.5|30567.5|30706.9|30566.9|30715.5|30575.5|30700.2|30560.2|17
1626720790000|2021-07-19 18:53:10|30715.3|30575.3|30711|30571|30718.5|30578.5|30700.2|30560.2|21
1626720800000|2021-07-19 18:53:20|30711.4|30571.4|30709.2|30569.2|30713.5|30573.5|30708.1|30568.1|20
1626720810000|2021-07-19 18:53:30|30708.8|30568.8|30707.3|30567.3|30712.3|30572.3|30704.6|30564.6|30
1626720820000|2021-07-19 18:53:40|30708.8|30568.8|30698.6|30558.6|30708.8|30568.8|30697.5|30557.5|24
1626720830000|2021-07-19 18:53:50|30698.8|30558.8|30697|30557|30703.8|30563.8|30697|30557|32
1626720840000|2021-07-19 18:54:00|30696.9|30556.9|30705.4|30565.4|30705.4|30565.4|30696.8|30556.8|16
1626720850000|2021-07-19 18:54:10|30705|30565|30704.4|30564.4|30708.7|30568.7|30703.6|30563.6|27
1626720860000|2021-07-19 18:54:20|30707.3|30567.3|30708.1|30568.1|30708.8|30568.8|30706.4|30566.4|18
1626720870000|2021-07-19 18:54:30|30708.3|30568.3|30703.5|30563.5|30709.6|30569.6|30703.5|30563.5|26
1626720880000|2021-07-19 18:54:40|30703.1|30563.1|30702.4|30562.4|30703.5|30563.5|30701.3|30561.3|20
1626720890000|2021-07-19 18:54:50|30702.7|30562.7|30699.9|30559.9|30702.7|30562.7|30698.2|30558.2|18
1626720900000|2021-07-19 18:55:00|30698.2|30558.2|30693.7|30553.7|30698.2|30558.2|30692|30552|13
1626720910000|2021-07-19 18:55:10|30692.9|30552.9|30693.3|30553.3|30693.9|30553.9|30691.8|30551.8|18
1626720920000|2021-07-19 18:55:20|30693.4|30553.4|30702.2|30562.2|30702.2|30562.2|30692.7|30552.7|9
1626720930000|2021-07-19 18:55:30|30702.9|30562.9|30705.5|30565.5|30707.3|30567.3|30702.9|30562.9|6
1626720940000|2021-07-19 18:55:40|30707.3|30567.3|30700.6|30560.6|30707.3|30567.3|30700.6|30560.6|10
1626720950000|2021-07-19 18:55:50|30701.1|30561.1|30703.6|30563.6|30704.4|30564.4|30701.1|30561.1|11
1626720960000|2021-07-19 18:56:00|30704.4|30564.4|30707.4|30567.4|30712|30572|30702.7|30562.7|24
1626720970000|2021-07-19 18:56:10|30708.4|30568.4|30710.4|30570.4|30710.4|30570.4|30706.9|30566.9|11
1626720980000|2021-07-19 18:56:20|30710.7|30570.7|30706.3|30566.3|30711.2|30571.2|30706.3|30566.3|10
1626720990000|2021-07-19 18:56:30|30707.1|30567.1|30700.7|30560.7|30707.1|30567.1|30691.9|30551.9|24
1626721000000|2021-07-19 18:56:40|30700.6|30560.6|30703.2|30563.2|30703.2|30563.2|30697.8|30557.8|15
1626721010000|2021-07-19 18:56:50|30705.4|30565.4|30708.4|30568.4|30710.4|30570.4|30704.4|30564.4|20
1626721020000|2021-07-19 18:57:00|30710.4|30570.4|30713.1|30573.1|30713.1|30573.1|30710.4|30570.4|4
1626721030000|2021-07-19 18:57:10|30714.2|30574.2|30709.4|30569.4|30714.4|30574.4|30709.4|30569.4|8
1626721040000|2021-07-19 18:57:20|30709.3|30569.3|30709.4|30569.4|30710.4|30570.4|30708.1|30568.1|23
1626721050000|2021-07-19 18:57:30|30709.6|30569.6|30708.2|30568.2|30711.4|30571.4|30704.3|30564.3|14
1626721060000|2021-07-19 18:57:40|30707.8|30567.8|30706.2|30566.2|30708|30568|30705.9|30565.9|8
1626721070000|2021-07-19 18:57:50|30707.1|30567.1|30674.1|30534.1|30707.1|30567.1|30674.1|30534.1|12
1626721080000|2021-07-19 18:58:00|30664.1|30524.1|30675.8|30535.8|30685.6|30545.6|30660.9|30520.9|29
1626721090000|2021-07-19 18:58:10|30675.6|30535.6|30678.6|30538.6|30678.6|30538.6|30674.5|30534.5|25
1626721100000|2021-07-19 18:58:20|30678.4|30538.4|30678.3|30538.3|30678.6|30538.6|30671.8|30531.8|12
1626721110000|2021-07-19 18:58:30|30678.9|30538.9|30694.2|30554.2|30696.4|30556.4|30678.9|30538.9|25
1626721120000|2021-07-19 18:58:40|30694.9|30554.9|30695.6|30555.6|30700.4|30560.4|30691.5|30551.5|25
1626721130000|2021-07-19 18:58:50|30694.3|30554.3|30700.1|30560.1|30700.1|30560.1|30692.9|30552.9|26
1626721140000|2021-07-19 18:59:00|30699.2|30559.2|30711.3|30571.3|30712.2|30572.2|30697.2|30557.2|23
1626721150000|2021-07-19 18:59:10|30711.2|30571.2|30721.9|30581.9|30721.9|30581.9|30711|30571|19
1626721160000|2021-07-19 18:59:20|30722|30582|30717|30577|30722.4|30582.4|30714.2|30574.2|23
1626721170000|2021-07-19 18:59:30|30717.1|30577.1|30716.6|30576.6|30718|30578|30711.6|30571.6|25
1626721180000|2021-07-19 18:59:40|30714.6|30574.6|30715.6|30575.6|30721.5|30581.5|30714.6|30574.6|24
1626721190000|2021-07-19 18:59:50|30713.6|30573.6|30721.1|30581.1|30721.1|30581.1|30710.1|30570.1|31
1626721200000|2021-07-19 19:00:00|30721|30581|30733.1|30593.1|30733.1|30593.1|30721|30581|22
1626721210000|2021-07-19 19:00:10|30732.4|30592.4|30744.4|30604.4|30744.6|30604.6|30732.4|30592.4|28
1626721220000|2021-07-19 19:00:20|30744.1|30604.1|30741.2|30601.2|30744.1|30604.1|30736.1|30596.1|34
1626721230000|2021-07-19 19:00:30|30740.9|30600.9|30735.6|30595.6|30740.9|30600.9|30735.6|30595.6|26
1626721240000|2021-07-19 19:00:40|30735.5|30595.5|30737|30597|30739.8|30599.8|30735.2|30595.2|24
1626721250000|2021-07-19 19:00:50|30736.9|30596.9|30731.7|30591.7|30736.9|30596.9|30730.4|30590.4|17
1626721260000|2021-07-19 19:01:00|30731.6|30591.6|30708.3|30568.3|30731.6|30591.6|30708.2|30568.2|30
1626721270000|2021-07-19 19:01:10|30710.1|30570.1|30708.8|30568.8|30713.1|30573.1|30708.6|30568.6|13
1626721280000|2021-07-19 19:01:20|30708.6|30568.6|30700|30560|30708.6|30568.6|30699.8|30559.8|31
1626721290000|2021-07-19 19:01:30|30698.9|30558.9|30705.1|30565.1|30705.1|30565.1|30698.9|30558.9|25
1626721300000|2021-07-19 19:01:40|30704.7|30564.7|30706.2|30566.2|30710.7|30570.7|30698.1|30558.1|28
1626721310000|2021-07-19 19:01:50|30706.3|30566.3|30704.5|30564.5|30706.6|30566.6|30698|30558|29
1626721320000|2021-07-19 19:02:00|30704.3|30564.3|30700.3|30560.3|30704.9|30564.9|30700.3|30560.3|14
1626721330000|2021-07-19 19:02:10|30701|30561|30705.3|30565.3|30705.3|30565.3|30698.8|30558.8|20
1626721340000|2021-07-19 19:02:20|30706|30566|30708.7|30568.7|30714|30574|30706|30566|28
1626721350000|2021-07-19 19:02:30|30708.8|30568.8|30715.2|30575.2|30715.2|30575.2|30708.8|30568.8|23
1626721360000|2021-07-19 19:02:40|30714.8|30574.8|30714.1|30574.1|30715|30575|30712.6|30572.6|15
1626721370000|2021-07-19 19:02:50|30713.9|30573.9|30714.6|30574.6|30716.5|30576.5|30713.9|30573.9|20
1626721380000|2021-07-19 19:03:00|30714.8|30574.8|30712.2|30572.2|30714.8|30574.8|30705.6|30565.6|11
1626721390000|2021-07-19 19:03:10|30708.9|30568.9|30704.1|30564.1|30712.6|30572.6|30704.1|30564.1|26
1626721400000|2021-07-19 19:03:20|30704.3|30564.3|30706|30566|30706.6|30566.6|30704.1|30564.1|18
1626721410000|2021-07-19 19:03:30|30705.9|30565.9|30706.8|30566.8|30707|30567|30705.4|30565.4|16
1626721420000|2021-07-19 19:03:40|30706.4|30566.4|30703.1|30563.1|30706.4|30566.4|30700.5|30560.5|23
1626721430000|2021-07-19 19:03:50|30702.9|30562.9|30686.2|30546.2|30703.9|30563.9|30683.3|30543.3|25
1626721440000|2021-07-19 19:04:00|30686.4|30546.4|30683.2|30543.2|30687.8|30547.8|30681.7|30541.7|20
1626721450000|2021-07-19 19:04:10|30683.3|30543.3|30681.4|30541.4|30683.9|30543.9|30680.7|30540.7|16
1626721460000|2021-07-19 19:04:20|30681.2|30541.2|30681.1|30541.1|30683.2|30543.2|30680.7|30540.7|9
1626721470000|2021-07-19 19:04:30|30679.6|30539.6|30673.2|30533.2|30679.6|30539.6|30673.2|30533.2|25
1626721480000|2021-07-19 19:04:40|30676|30536|30679.3|30539.3|30680|30540|30675.9|30535.9|24
1626721490000|2021-07-19 19:04:50|30679.1|30539.1|30678.8|30538.8|30680.8|30540.8|30677.5|30537.5|18
1626721500000|2021-07-19 19:05:00|30678.6|30538.6|30692.6|30552.6|30692.6|30552.6|30678.6|30538.6|16
1626721510000|2021-07-19 19:05:10|30692.5|30552.5|30699.9|30559.9|30700.5|30560.5|30690.5|30550.5|20
1626721520000|2021-07-19 19:05:20|30698.5|30558.5|30692.9|30552.9|30699.8|30559.8|30692.6|30552.6|27
1626721530000|2021-07-19 19:05:30|30693.1|30553.1|30692.3|30552.3|30695.2|30555.2|30692.3|30552.3|18
1626721540000|2021-07-19 19:05:40|30692.1|30552.1|30692.3|30552.3|30693.9|30553.9|30691|30551|27
1626721550000|2021-07-19 19:05:50|30691.9|30551.9|30687.6|30547.6|30691.9|30551.9|30686.1|30546.1|11
1626721560000|2021-07-19 19:06:00|30687.8|30547.8|30678.3|30538.3|30687.8|30547.8|30678.3|30538.3|25
1626721570000|2021-07-19 19:06:10|30678.2|30538.2|30678.9|30538.9|30680.9|30540.9|30677.4|30537.4|17
1626721580000|2021-07-19 19:06:20|30679.8|30539.8|30673.4|30533.4|30680.1|30540.1|30673.2|30533.2|16
1626721590000|2021-07-19 19:06:30|30672.1|30532.1|30672.1|30532.1|30681.9|30541.9|30672.1|30532.1|32
1626721600000|2021-07-19 19:06:40|30672.3|30532.3|30669.2|30529.2|30672.3|30532.3|30667.7|30527.7|24
1626721610000|2021-07-19 19:06:50|30669.1|30529.1|30674.9|30534.9|30676.7|30536.7|30669.1|30529.1|24
1626721620000|2021-07-19 19:07:00|30676.2|30536.2|30674.3|30534.3|30684.1|30544.1|30674.3|30534.3|22
1626721630000|2021-07-19 19:07:10|30674.4|30534.4|30678.3|30538.3|30678.3|30538.3|30673.8|30533.8|14
1626721640000|2021-07-19 19:07:20|30678.4|30538.4|30689.8|30549.8|30691.1|30551.1|30678.4|30538.4|25
1626721650000|2021-07-19 19:07:30|30689.3|30549.3|30690.7|30550.7|30690.7|30550.7|30688|30548|25
1626721660000|2021-07-19 19:07:40|30691.4|30551.4|30690.2|30550.2|30691.7|30551.7|30690.2|30550.2|10
1626721670000|2021-07-19 19:07:50|30690.3|30550.3|30691|30551|30691.6|30551.6|30690.3|30550.3|10
1626721680000|2021-07-19 19:08:00|30690.9|30550.9|30689.3|30549.3|30691|30551|30688.8|30548.8|28
1626721690000|2021-07-19 19:08:10|30688.8|30548.8|30689.4|30549.4|30691.1|30551.1|30687.4|30547.4|23
1626721700000|2021-07-19 19:08:20|30689.3|30549.3|30688|30548|30689.3|30549.3|30686.8|30546.8|20
1626721710000|2021-07-19 19:08:30|30687.9|30547.9|30677.4|30537.4|30687.9|30547.9|30677|30537|20
1626721720000|2021-07-19 19:08:40|30677.2|30537.2|30686.7|30546.7|30691|30551|30677.2|30537.2|29
1626721730000|2021-07-19 19:08:50|30687.7|30547.7|30691.8|30551.8|30691.8|30551.8|30686.6|30546.6|17
1626721740000|2021-07-19 19:09:00|30689.4|30549.4|30691.5|30551.5|30691.5|30551.5|30687.5|30547.5|17
1626721750000|2021-07-19 19:09:10|30691.7|30551.7|30699.1|30559.1|30699.9|30559.9|30691.7|30551.7|9
1626721760000|2021-07-19 19:09:20|30699.9|30559.9|30699.1|30559.1|30699.9|30559.9|30698.1|30558.1|4
1626721770000|2021-07-19 19:09:30|30696.3|30556.3|30700.8|30560.8|30702|30562|30692|30552|14
1626721780000|2021-07-19 19:09:40|30700.6|30560.6|30699.8|30559.8|30700.6|30560.6|30697.7|30557.7|9
1626721790000|2021-07-19 19:09:50|30700.2|30560.2|30702.5|30562.5|30702.5|30562.5|30697.9|30557.9|15
1626721800000|2021-07-19 19:10:00|30702.7|30562.7|30703|30563|30703|30563|30701.5|30561.5|7
1626721820000|2021-07-19 19:10:20|30700.6|30560.6|30691.8|30551.8|30700.6|30560.6|30690.9|30550.9|10
1626721830000|2021-07-19 19:10:30|30693.4|30553.4|30697.5|30557.5|30697.5|30557.5|30692.1|30552.1|11
1626721840000|2021-07-19 19:10:40|30706.7|30566.7|30705.3|30565.3|30709.1|30569.1|30704.3|30564.3|13
1626721850000|2021-07-19 19:10:50|30706.6|30566.6|30701.9|30561.9|30706.6|30566.6|30699.7|30559.7|11
1626721860000|2021-07-19 19:11:00|30702|30562|30701.3|30561.3|30702.9|30562.9|30701.1|30561.1|10
1626721870000|2021-07-19 19:11:10|30701.4|30561.4|30702.1|30562.1|30702.2|30562.2|30701.4|30561.4|7
1626721880000|2021-07-19 19:11:20|30701.6|30561.6|30701.5|30561.5|30701.6|30561.6|30701.1|30561.1|10
1626721890000|2021-07-19 19:11:30|30701.6|30561.6|30700|30560|30701.6|30561.6|30700|30560|7
1626721900000|2021-07-19 19:11:40|30699.7|30559.7|30705.3|30565.3|30709.6|30569.6|30695.1|30555.1|24
1626721910000|2021-07-19 19:11:50|30705.5|30565.5|30707.3|30567.3|30708.6|30568.6|30703.1|30563.1|25
1626721920000|2021-07-19 19:12:00|30708.4|30568.4|30703.9|30563.9|30710.2|30570.2|30703.3|30563.3|14
1626721930000|2021-07-19 19:12:10|30703.5|30563.5|30700.8|30560.8|30703.7|30563.7|30700.6|30560.6|9
1626721940000|2021-07-19 19:12:20|30700.2|30560.2|30698.7|30558.7|30702.7|30562.7|30698.7|30558.7|11
1626721950000|2021-07-19 19:12:30|30699.7|30559.7|30699.7|30559.7|30701.2|30561.2|30698.8|30558.8|10
1626721960000|2021-07-19 19:12:40|30701|30561|30699.2|30559.2|30701|30561|30699.2|30559.2|7
1626721970000|2021-07-19 19:12:50|30699.3|30559.3|30698.6|30558.6|30701.2|30561.2|30693.7|30553.7|27
1626721980000|2021-07-19 19:13:00|30699.7|30559.7|30693.7|30553.7|30699.7|30559.7|30692.9|30552.9|19
1626721990000|2021-07-19 19:13:10|30693.6|30553.6|30693.2|30553.2|30695.4|30555.4|30692.5|30552.5|15
1626722000000|2021-07-19 19:13:20|30695.7|30555.7|30695.7|30555.7|30700|30560|30694|30554|29
1626722010000|2021-07-19 19:13:30|30696.4|30556.4|30695.5|30555.5|30697.7|30557.7|30695.5|30555.5|16
1626722020000|2021-07-19 19:13:40|30695.4|30555.4|30700.2|30560.2|30700.2|30560.2|30695.4|30555.4|26
1626722030000|2021-07-19 19:13:50|30700|30560|30710|30570|30710.1|30570.1|30698.8|30558.8|22
1626722040000|2021-07-19 19:14:00|30709.8|30569.8|30711.7|30571.7|30711.7|30571.7|30709.8|30569.8|7
1626722050000|2021-07-19 19:14:10|30710.2|30570.2|30711.7|30571.7|30715.3|30575.3|30710.2|30570.2|12
1626722060000|2021-07-19 19:14:20|30711.6|30571.6|30712.2|30572.2|30714.1|30574.1|30709.3|30569.3|11
1626722070000|2021-07-19 19:14:30|30712|30572|30711.2|30571.2|30712.6|30572.6|30711|30571|10
1626722080000|2021-07-19 19:14:40|30711.8|30571.8|30716.2|30576.2|30721.8|30581.8|30711.4|30571.4|15
1626722090000|2021-07-19 19:14:50|30716.1|30576.1|30720.4|30580.4|30721.2|30581.2|30716.1|30576.1|26
1626722100000|2021-07-19 19:15:00|30721.2|30581.2|30724.3|30584.3|30724.3|30584.3|30720.1|30580.1|11
1626722110000|2021-07-19 19:15:10|30723|30583|30722.7|30582.7|30723|30583|30721.5|30581.5|7
1626722120000|2021-07-19 19:15:20|30722.8|30582.8|30717.4|30577.4|30723.9|30583.9|30713.4|30573.4|20
1626722130000|2021-07-19 19:15:30|30717.5|30577.5|30718.3|30578.3|30718.3|30578.3|30717|30577|10
1626722140000|2021-07-19 19:15:40|30718|30578|30717|30577|30718.4|30578.4|30716.5|30576.5|12
1626722150000|2021-07-19 19:15:50|30717.1|30577.1|30717.4|30577.4|30717.4|30577.4|30714.7|30574.7|7
1626722160000|2021-07-19 19:16:00|30716.8|30576.8|30710.4|30570.4|30717.4|30577.4|30710.4|30570.4|7
1626722170000|2021-07-19 19:16:10|30709.4|30569.4|30707.8|30567.8|30709.4|30569.4|30707.8|30567.8|10
1626722180000|2021-07-19 19:16:20|30707.6|30567.6|30699|30559|30707.6|30567.6|30699|30559|15
1626722190000|2021-07-19 19:16:30|30698.3|30558.3|30699.3|30559.3|30699.3|30559.3|30694.7|30554.7|22
1626722200000|2021-07-19 19:16:40|30699|30559|30691|30551|30702.3|30562.3|30689.6|30549.6|22
1626722210000|2021-07-19 19:16:50|30692|30552|30693.6|30553.6|30696.3|30556.3|30689.3|30549.3|19
1626722220000|2021-07-19 19:17:00|30694.2|30554.2|30682.9|30542.9|30697.4|30557.4|30682.2|30542.2|20
1626722230000|2021-07-19 19:17:10|30680.3|30540.3|30674.4|30534.4|30680.3|30540.3|30670.7|30530.7|24
1626722240000|2021-07-19 19:17:20|30673.9|30533.9|30675.5|30535.5|30675.8|30535.8|30673.6|30533.6|19
1626722250000|2021-07-19 19:17:30|30675.2|30535.2|30672.9|30532.9|30675.3|30535.3|30672.8|30532.8|18
1626722260000|2021-07-19 19:17:40|30673.5|30533.5|30674|30534|30674|30534|30673.4|30533.4|6
1626722270000|2021-07-19 19:17:50|30674.1|30534.1|30675.4|30535.4|30675.4|30535.4|30674|30534|7
1626722280000|2021-07-19 19:18:00|30675.5|30535.5|30675.4|30535.4|30680.1|30540.1|30675.4|30535.4|16
1626722290000|2021-07-19 19:18:10|30674.6|30534.6|30675.8|30535.8|30677.7|30537.7|30674.6|30534.6|7
1626722300000|2021-07-19 19:18:20|30675.5|30535.5|30676|30536|30676.1|30536.1|30675.5|30535.5|4
1626722310000|2021-07-19 19:18:30|30676.3|30536.3|30683.1|30543.1|30684|30544|30676.3|30536.3|12
1626722320000|2021-07-19 19:18:40|30673.8|30533.8|30673.6|30533.6|30675.3|30535.3|30672.8|30532.8|12
1626722330000|2021-07-19 19:18:50|30672.8|30532.8|30675.6|30535.6|30675.6|30535.6|30672.7|30532.7|8
1626722340000|2021-07-19 19:19:00|30674.5|30534.5|30666.4|30526.4|30674.5|30534.5|30666.4|30526.4|11
1626722350000|2021-07-19 19:19:10|30666.5|30526.5|30648.3|30508.3|30666.7|30526.7|30625.4|30485.4|26
1626722360000|2021-07-19 19:19:20|30649.4|30509.4|30659|30519|30659|30519|30649.4|30509.4|14
1626722370000|2021-07-19 19:19:30|30659.7|30519.7|30660.2|30520.2|30667.4|30527.4|30658.4|30518.4|18
1626722380000|2021-07-19 19:19:40|30661.6|30521.6|30650.6|30510.6|30661.6|30521.6|30650.6|30510.6|21
1626722390000|2021-07-19 19:19:50|30640.1|30500.1|30644.1|30504.1|30647.4|30507.4|30640.1|30500.1|30
1626722400000|2021-07-19 19:20:00|30644|30504|30636.2|30496.2|30651|30511|30634.2|30494.2|26
1626722410000|2021-07-19 19:20:10|30636.3|30496.3|30636.6|30496.6|30639.1|30499.1|30635.2|30495.2|32
1626722420000|2021-07-19 19:20:20|30638.1|30498.1|30648.8|30508.8|30651.4|30511.4|30638.1|30498.1|28
1626722430000|2021-07-19 19:20:30|30649.3|30509.3|30663|30523|30666.8|30526.8|30649|30509|32
1626722440000|2021-07-19 19:20:40|30663.2|30523.2|30670.7|30530.7|30673.8|30533.8|30663.1|30523.1|23
1626722450000|2021-07-19 19:20:50|30669.4|30529.4|30672.1|30532.1|30674|30534|30666.8|30526.8|36
1626722460000|2021-07-19 19:21:00|30673.7|30533.7|30671.9|30531.9|30674.2|30534.2|30670.9|30530.9|16
1626722470000|2021-07-19 19:21:10|30671.5|30531.5|30676.3|30536.3|30677.7|30537.7|30671.5|30531.5|14
1626722480000|2021-07-19 19:21:20|30676.2|30536.2|30668.1|30528.1|30678.5|30538.5|30666.7|30526.7|13
1626722490000|2021-07-19 19:21:30|30668.6|30528.6|30689.5|30549.5|30690.6|30550.6|30668|30528|29
1626722500000|2021-07-19 19:21:40|30689.4|30549.4|30698.3|30558.3|30698.3|30558.3|30688.8|30548.8|24
1626722510000|2021-07-19 19:21:50|30698.2|30558.2|30691.2|30551.2|30698.2|30558.2|30688.4|30548.4|20
1626722520000|2021-07-19 19:22:00|30688.4|30548.4|30695.9|30555.9|30696.9|30556.9|30687.4|30547.4|27
1626722530000|2021-07-19 19:22:10|30696|30556|30689|30549|30697|30557|30684.9|30544.9|29
1626722540000|2021-07-19 19:22:20|30689.2|30549.2|30686.8|30546.8|30689.2|30549.2|30679.4|30539.4|18
1626722550000|2021-07-19 19:22:30|30684.2|30544.2|30687.3|30547.3|30688.7|30548.7|30684.2|30544.2|9
1626722560000|2021-07-19 19:22:40|30687.1|30547.1|30688.3|30548.3|30688.3|30548.3|30687.1|30547.1|9
1626722570000|2021-07-19 19:22:50|30688.2|30548.2|30682.8|30542.8|30688.3|30548.3|30682.3|30542.3|17
1626722580000|2021-07-19 19:23:00|30682.7|30542.7|30683.2|30543.2|30685.6|30545.6|30679.8|30539.8|15
1626722590000|2021-07-19 19:23:10|30683.4|30543.4|30684.8|30544.8|30686.7|30546.7|30679.4|30539.4|11
1626722600000|2021-07-19 19:23:20|30685.5|30545.5|30686.8|30546.8|30686.8|30546.8|30681.5|30541.5|12
1626722610000|2021-07-19 19:23:30|30687.7|30547.7|30707.6|30567.6|30716.4|30576.4|30686.5|30546.5|26
1626722620000|2021-07-19 19:23:40|30707.8|30567.8|30697.2|30557.2|30707.8|30567.8|30691.3|30551.3|23
1626722630000|2021-07-19 19:23:50|30697.6|30557.6|30707.1|30567.1|30708|30568|30693.5|30553.5|35
1626722640000|2021-07-19 19:24:00|30705.9|30565.9|30697|30557|30706.1|30566.1|30697|30557|26
1626722650000|2021-07-19 19:24:10|30697.9|30557.9|30698.6|30558.6|30699.1|30559.1|30697.1|30557.1|7
1626722660000|2021-07-19 19:24:20|30698.3|30558.3|30709.5|30569.5|30712|30572|30698.3|30558.3|17
1626722670000|2021-07-19 19:24:30|30709.4|30569.4|30707.8|30567.8|30713.9|30573.9|30707.8|30567.8|27
1626722680000|2021-07-19 19:24:40|30708.1|30568.1|30708.3|30568.3|30710.2|30570.2|30707.7|30567.7|15
1626722690000|2021-07-19 19:24:50|30708.2|30568.2|30709.3|30569.3|30710|30570|30708.1|30568.1|18
1626722700000|2021-07-19 19:25:00|30709.7|30569.7|30708.9|30568.9|30709.7|30569.7|30708.9|30568.9|3
1626722710000|2021-07-19 19:25:10|30708.1|30568.1|30698.4|30558.4|30708.1|30568.1|30697.5|30557.5|20
1626722720000|2021-07-19 19:25:20|30697.8|30557.8|30711.9|30571.9|30711.9|30571.9|30697.8|30557.8|20
1626722730000|2021-07-19 19:25:30|30712|30572|30708|30568|30712.1|30572.1|30707.9|30567.9|10
1626722740000|2021-07-19 19:25:40|30708.5|30568.5|30706.5|30566.5|30709|30569|30706.5|30566.5|7
1626722750000|2021-07-19 19:25:50|30706.2|30566.2|30706.3|30566.3|30706.3|30566.3|30706.2|30566.2|2
1626722760000|2021-07-19 19:26:00|30706.2|30566.2|30705.6|30565.6|30706.2|30566.2|30705.4|30565.4|4
1626722770000|2021-07-19 19:26:10|30706.2|30566.2|30727.8|30587.8|30728.1|30588.1|30706.2|30566.2|23
1626722780000|2021-07-19 19:26:20|30728.3|30588.3|30729.1|30589.1|30729.5|30589.5|30726.8|30586.8|17
1626722790000|2021-07-19 19:26:30|30731.8|30591.8|30744.7|30604.7|30745.1|30605.1|30731.5|30591.5|28
1626722800000|2021-07-19 19:26:40|30744.6|30604.6|30749.4|30609.4|30749.6|30609.6|30743.8|30603.8|18
1626722810000|2021-07-19 19:26:50|30749.2|30609.2|30746.7|30606.7|30749.2|30609.2|30745.9|30605.9|13
1626722820000|2021-07-19 19:27:00|30748.9|30608.9|30759|30619|30759|30619|30748.9|30608.9|19
1626722830000|2021-07-19 19:27:10|30759.1|30619.1|30750.5|30610.5|30760.3|30620.3|30750.5|30610.5|27
1626722840000|2021-07-19 19:27:20|30750.8|30610.8|30759.1|30619.1|30759.3|30619.3|30750.8|30610.8|25
1626722850000|2021-07-19 19:27:30|30759.3|30619.3|30759.8|30619.8|30759.8|30619.8|30758.9|30618.9|6
1626722860000|2021-07-19 19:27:40|30759.9|30619.9|30768.4|30628.4|30768.4|30628.4|30759.9|30619.9|14
1626722870000|2021-07-19 19:27:50|30768.6|30628.6|30766.2|30626.2|30768.9|30628.9|30766|30626|17
1626722880000|2021-07-19 19:28:00|30760.5|30620.5|30768.8|30628.8|30768.8|30628.8|30758.3|30618.3|29
1626722890000|2021-07-19 19:28:10|30768.7|30628.7|30770.7|30630.7|30771.2|30631.2|30768.7|30628.7|13
1626722900000|2021-07-19 19:28:20|30770.6|30630.6|30770.6|30630.6|30771.1|30631.1|30769.2|30629.2|20
1626722910000|2021-07-19 19:28:30|30770.2|30630.2|30768.9|30628.9|30770.8|30630.8|30768.8|30628.8|17
1626722920000|2021-07-19 19:28:40|30768.6|30628.6|30773.6|30633.6|30773.6|30633.6|30768.5|30628.5|11
1626722930000|2021-07-19 19:28:50|30776.2|30636.2|30778.2|30638.2|30779.4|30639.4|30775.1|30635.1|20
1626722940000|2021-07-19 19:29:00|30777.6|30637.6|30776.7|30636.7|30777.7|30637.7|30774.3|30634.3|18
1626722950000|2021-07-19 19:29:10|30775.7|30635.7|30771|30631|30775.7|30635.7|30765.7|30625.7|25
1626722960000|2021-07-19 19:29:20|30773.5|30633.5|30780.8|30640.8|30780.8|30640.8|30772.6|30632.6|22
1626722970000|2021-07-19 19:29:30|30780.3|30640.3|30771.4|30631.4|30780.3|30640.3|30771.4|30631.4|9
1626722980000|2021-07-19 19:29:40|30771.6|30631.6|30764.7|30624.7|30771.6|30631.6|30764.2|30624.2|14
1626722990000|2021-07-19 19:29:50|30767.9|30627.9|30757.6|30617.6|30767.9|30627.9|30757.6|30617.6|19
1626723000000|2021-07-19 19:30:00|30757.5|30617.5|30754.7|30614.7|30757.9|30617.9|30752.6|30612.6|11
1626723010000|2021-07-19 19:30:10|30754.2|30614.2|30756.5|30616.5|30756.6|30616.6|30754.2|30614.2|10
1626723020000|2021-07-19 19:30:20|30756.4|30616.4|30755|30615|30764.4|30624.4|30755|30615|15
1626723030000|2021-07-19 19:30:30|30754.9|30614.9|30755.6|30615.6|30760.4|30620.4|30752.7|30612.7|21
1626723040000|2021-07-19 19:30:40|30755.4|30615.4|30757.5|30617.5|30757.5|30617.5|30755|30615|10
1626723050000|2021-07-19 19:30:50|30757.7|30617.7|30764|30624|30764.4|30624.4|30754.2|30614.2|13
1626723060000|2021-07-19 19:31:00|30764.3|30624.3|30753.3|30613.3|30766.3|30626.3|30753.3|30613.3|31
1626723070000|2021-07-19 19:31:10|30752.7|30612.7|30751.7|30611.7|30755.1|30615.1|30750.8|30610.8|27
1626723080000|2021-07-19 19:31:20|30752.6|30612.6|30748.3|30608.3|30752.6|30612.6|30747.4|30607.4|16
1626723090000|2021-07-19 19:31:30|30749.2|30609.2|30749.9|30609.9|30750.4|30610.4|30748.9|30608.9|7
1626723100000|2021-07-19 19:31:40|30749.8|30609.8|30758.4|30618.4|30758.8|30618.8|30749.8|30609.8|16
1626723110000|2021-07-19 19:31:50|30758.6|30618.6|30759.5|30619.5|30759.9|30619.9|30758|30618|15
1626723120000|2021-07-19 19:32:00|30758.3|30618.3|30763.9|30623.9|30764.1|30624.1|30758.3|30618.3|18
1626723130000|2021-07-19 19:32:10|30766.1|30626.1|30773.6|30633.6|30773.6|30633.6|30766.1|30626.1|9
1626723140000|2021-07-19 19:32:20|30774.6|30634.6|30773.3|30633.3|30774.8|30634.8|30768.6|30628.6|14
1626723150000|2021-07-19 19:32:30|30773.2|30633.2|30770.6|30630.6|30773.2|30633.2|30770.5|30630.5|8
1626723160000|2021-07-19 19:32:40|30770.5|30630.5|30769.8|30629.8|30770.5|30630.5|30769.4|30629.4|12
1626723170000|2021-07-19 19:32:50|30769.2|30629.2|30760.1|30620.1|30769.2|30629.2|30759.4|30619.4|19
1626723180000|2021-07-19 19:33:00|30760.8|30620.8|30760.3|30620.3|30763.3|30623.3|30759.6|30619.6|16
1626723190000|2021-07-19 19:33:10|30760.8|30620.8|30758.4|30618.4|30763|30623|30753.9|30613.9|27
1626723200000|2021-07-19 19:33:20|30759.3|30619.3|30760.6|30620.6|30760.6|30620.6|30755.1|30615.1|23
1626723210000|2021-07-19 19:33:30|30761.1|30621.1|30767.2|30627.2|30767.5|30627.5|30761.1|30621.1|22
1626723220000|2021-07-19 19:33:40|30767.5|30627.5|30767.5|30627.5|30767.5|30627.5|30767.5|30627.5|1
1626723230000|2021-07-19 19:33:50|30769.3|30629.3|30767.2|30627.2|30769.3|30629.3|30767.2|30627.2|4
1626723240000|2021-07-19 19:34:00|30766.6|30626.6|30777|30637|30777|30637|30766.6|30626.6|14
1626723250000|2021-07-19 19:34:10|30777.1|30637.1|30784.4|30644.4|30787.9|30647.9|30777.1|30637.1|18
1626723260000|2021-07-19 19:34:20|30783.3|30643.3|30779.6|30639.6|30783.9|30643.9|30779.5|30639.5|20
1626723270000|2021-07-19 19:34:30|30780.6|30640.6|30779.7|30639.7|30782.7|30642.7|30779.7|30639.7|14
1626723280000|2021-07-19 19:34:40|30779.8|30639.8|30779.5|30639.5|30780.7|30640.7|30779.5|30639.5|7
1626723290000|2021-07-19 19:34:50|30779|30639|30782.8|30642.8|30782.9|30642.9|30779|30639|7
1626723300000|2021-07-19 19:35:00|30782.1|30642.1|30782.7|30642.7|30782.8|30642.8|30778.5|30638.5|9
1626723310000|2021-07-19 19:35:10|30782.6|30642.6|30777.2|30637.2|30782.6|30642.6|30777.1|30637.1|14
1626723320000|2021-07-19 19:35:20|30776.9|30636.9|30779.9|30639.9|30780|30640|30776.9|30636.9|20
1626723330000|2021-07-19 19:35:30|30779.7|30639.7|30777.4|30637.4|30780.2|30640.2|30777.2|30637.2|28
1626723340000|2021-07-19 19:35:40|30776.6|30636.6|30774.8|30634.8|30776.6|30636.6|30774|30634|16
1626723350000|2021-07-19 19:35:50|30774.7|30634.7|30773.1|30633.1|30775.8|30635.8|30773.1|30633.1|7
1626723360000|2021-07-19 19:36:00|30772.8|30632.8|30774.6|30634.6|30774.8|30634.8|30772.8|30632.8|12
1626723370000|2021-07-19 19:36:10|30774.8|30634.8|30769.9|30629.9|30774.8|30634.8|30769.9|30629.9|6
1626723380000|2021-07-19 19:36:20|30769.3|30629.3|30769.9|30629.9|30769.9|30629.9|30769.3|30629.3|2
1626723390000|2021-07-19 19:36:30|30773.3|30633.3|30784.6|30644.6|30785.9|30645.9|30773.2|30633.2|11
1626723400000|2021-07-19 19:36:40|30784.3|30644.3|30782.5|30642.5|30784.3|30644.3|30780.3|30640.3|11
1626723410000|2021-07-19 19:36:50|30780.8|30640.8|30764.7|30624.7|30780.8|30640.8|30764.7|30624.7|18
1626723420000|2021-07-19 19:37:00|30764.5|30624.5|30764.3|30624.3|30765.7|30625.7|30762.5|30622.5|12
1626723430000|2021-07-19 19:37:10|30764.5|30624.5|30763.5|30623.5|30765.6|30625.6|30763.1|30623.1|11
1626723440000|2021-07-19 19:37:20|30764.5|30624.5|30765|30625|30766.4|30626.4|30763.8|30623.8|8
1626723450000|2021-07-19 19:37:30|30767.3|30627.3|30767.3|30627.3|30767.3|30627.3|30767.3|30627.3|1
1626723460000|2021-07-19 19:37:40|30770|30630|30773.3|30633.3|30775.3|30635.3|30768.8|30628.8|18
1626723470000|2021-07-19 19:37:50|30773.4|30633.4|30775.3|30635.3|30775.3|30635.3|30773.4|30633.4|4
1626723480000|2021-07-19 19:38:00|30774.8|30634.8|30763.8|30623.8|30774.8|30634.8|30763.8|30623.8|15
1626723490000|2021-07-19 19:38:10|30763.6|30623.6|30765|30625|30765|30625|30762.9|30622.9|5
1626723500000|2021-07-19 19:38:20|30762.5|30622.5|30757.9|30617.9|30765|30625|30757.9|30617.9|12
1626723510000|2021-07-19 19:38:30|30756.2|30616.2|30756.6|30616.6|30757.3|30617.3|30754.1|30614.1|12
1626723520000|2021-07-19 19:38:40|30757.5|30617.5|30759|30619|30759|30619|30757.5|30617.5|3
1626723530000|2021-07-19 19:38:50|30759.9|30619.9|30762.3|30622.3|30763.6|30623.6|30759.9|30619.9|15
1626723540000|2021-07-19 19:39:00|30764.9|30624.9|30761.6|30621.6|30767.2|30627.2|30761.6|30621.6|23
1626723550000|2021-07-19 19:39:10|30760.9|30620.9|30762|30622|30762|30622|30759.1|30619.1|9
1626723560000|2021-07-19 19:39:20|30762.4|30622.4|30764.9|30624.9|30765.6|30625.6|30761.9|30621.9|14
1626723570000|2021-07-19 19:39:30|30764.8|30624.8|30769.4|30629.4|30770|30630|30764.3|30624.3|8
1626723580000|2021-07-19 19:39:40|30769.6|30629.6|30777|30637|30777|30637|30769.6|30629.6|8
1626723590000|2021-07-19 19:39:50|30777.3|30637.3|30777|30637|30777.3|30637.3|30777|30637|3
1626723600000|2021-07-19 19:40:00|30776.3|30636.3|30775.2|30635.2|30776.3|30636.3|30774.3|30634.3|5
1626723610000|2021-07-19 19:40:10|30776.4|30636.4|30772.6|30632.6|30776.4|30636.4|30772.6|30632.6|9
1626723620000|2021-07-19 19:40:20|30771.6|30631.6|30777|30637|30777|30637|30771.6|30631.6|7
1626723630000|2021-07-19 19:40:30|30776.7|30636.7|30777|30637|30777|30637|30776.7|30636.7|2
1626723640000|2021-07-19 19:40:40|30777.1|30637.1|30781.4|30641.4|30783.1|30643.1|30777.1|30637.1|12
1626723650000|2021-07-19 19:40:50|30781.8|30641.8|30784.4|30644.4|30787|30647|30781.8|30641.8|23
1626723660000|2021-07-19 19:41:00|30786.2|30646.2|30785|30645|30786.9|30646.9|30783.6|30643.6|16
1626723670000|2021-07-19 19:41:10|30785.1|30645.1|30787.6|30647.6|30787.6|30647.6|30785.1|30645.1|7
1626723680000|2021-07-19 19:41:20|30786|30646|30784.8|30644.8|30786|30646|30784.8|30644.8|3
1626723690000|2021-07-19 19:41:30|30785|30645|30784.8|30644.8|30785|30645|30784.2|30644.2|5
1626723700000|2021-07-19 19:41:40|30785.6|30645.6|30785.6|30645.6|30787.1|30647.1|30785.6|30645.6|5
1626723710000|2021-07-19 19:41:50|30784.5|30644.5|30781.1|30641.1|30784.5|30644.5|30781|30641|6
1626723720000|2021-07-19 19:42:00|30781|30641|30787.1|30647.1|30787.1|30647.1|30780.1|30640.1|19
1626723730000|2021-07-19 19:42:10|30789.2|30649.2|30788.1|30648.1|30789.2|30649.2|30785.9|30645.9|12
1626723740000|2021-07-19 19:42:20|30788.3|30648.3|30792.9|30652.9|30792.9|30652.9|30788.3|30648.3|13
1626723750000|2021-07-19 19:42:30|30792.8|30652.8|30792.8|30652.8|30792.9|30652.9|30792.8|30652.8|3
1626723760000|2021-07-19 19:42:40|30792|30652|30792.5|30652.5|30792.5|30652.5|30792|30652|4
1626723770000|2021-07-19 19:42:50|30792.4|30652.4|30788|30648|30792.5|30652.5|30785.4|30645.4|14
1626723780000|2021-07-19 19:43:00|30787.4|30647.4|30784.6|30644.6|30787.4|30647.4|30784.6|30644.6|7
1626723790000|2021-07-19 19:43:10|30784.8|30644.8|30782|30642|30784.8|30644.8|30780.1|30640.1|8
1626723800000|2021-07-19 19:43:20|30782.2|30642.2|30783.4|30643.4|30788.3|30648.3|30782.2|30642.2|14
1626723810000|2021-07-19 19:43:30|30784|30644|30782.3|30642.3|30784|30644|30782.3|30642.3|5
1626723820000|2021-07-19 19:43:40|30782.6|30642.6|30783|30643|30783.2|30643.2|30782.4|30642.4|8
1626723830000|2021-07-19 19:43:50|30782.9|30642.9|30782.9|30642.9|30782.9|30642.9|30782.1|30642.1|5
1626723840000|2021-07-19 19:44:00|30783.8|30643.8|30787.2|30647.2|30787.2|30647.2|30783.8|30643.8|7
1626723850000|2021-07-19 19:44:10|30787.1|30647.1|30781.2|30641.2|30787.2|30647.2|30780.6|30640.6|17
1626723860000|2021-07-19 19:44:20|30780.9|30640.9|30773.8|30633.8|30782.6|30642.6|30773.5|30633.5|17
1626723870000|2021-07-19 19:44:30|30773.9|30633.9|30773.8|30633.8|30773.9|30633.9|30772.2|30632.2|9
1626723880000|2021-07-19 19:44:40|30773.7|30633.7|30774.1|30634.1|30774.6|30634.6|30773.5|30633.5|11
1626723890000|2021-07-19 19:44:50|30773.9|30633.9|30762|30622|30773.9|30633.9|30761.3|30621.3|17
1626723900000|2021-07-19 19:45:00|30760.9|30620.9|30778.6|30638.6|30778.7|30638.7|30760.9|30620.9|25
1626723910000|2021-07-19 19:45:10|30779.1|30639.1|30780.9|30640.9|30782.2|30642.2|30778.7|30638.7|12
1626723920000|2021-07-19 19:45:20|30780.6|30640.6|30780.3|30640.3|30780.6|30640.6|30778.6|30638.6|16
1626723930000|2021-07-19 19:45:30|30781.7|30641.7|30782|30642|30783|30643|30779.1|30639.1|14
1626723940000|2021-07-19 19:45:40|30781.1|30641.1|30781.1|30641.1|30783.4|30643.4|30780.4|30640.4|16
1626723950000|2021-07-19 19:45:50|30779.9|30639.9|30781.2|30641.2|30782.1|30642.1|30779.9|30639.9|10
1626723960000|2021-07-19 19:46:00|30780.6|30640.6|30780|30640|30780.8|30640.8|30778.3|30638.3|9
1626723970000|2021-07-19 19:46:10|30779.9|30639.9|30783.9|30643.9|30784|30644|30779.9|30639.9|9
1626723980000|2021-07-19 19:46:20|30782.2|30642.2|30781.3|30641.3|30787|30647|30781|30641|10
1626723990000|2021-07-19 19:46:30|30781|30641|30773.2|30633.2|30781|30641|30771.5|30631.5|23
1626724000000|2021-07-19 19:46:40|30778.3|30638.3|30773.9|30633.9|30778.3|30638.3|30773.9|30633.9|4
1626724010000|2021-07-19 19:46:50|30770|30630|30771.6|30631.6|30780.4|30640.4|30767.9|30627.9|19
1626724020000|2021-07-19 19:47:00|30771.8|30631.8|30775.7|30635.7|30780.4|30640.4|30771.8|30631.8|15
1626724030000|2021-07-19 19:47:10|30774.5|30634.5|30773.1|30633.1|30774.7|30634.7|30773.1|30633.1|9
1626724040000|2021-07-19 19:47:20|30774.2|30634.2|30774.5|30634.5|30774.7|30634.7|30774.2|30634.2|16
1626724050000|2021-07-19 19:47:30|30776.1|30636.1|30784.3|30644.3|30784.9|30644.9|30775.8|30635.8|17
1626724060000|2021-07-19 19:47:40|30785.2|30645.2|30774.8|30634.8|30785.2|30645.2|30774.8|30634.8|24
1626724070000|2021-07-19 19:47:50|30776|30636|30770|30630|30776|30636|30770|30630|9
1626724080000|2021-07-19 19:48:00|30769.9|30629.9|30771.5|30631.5|30774.4|30634.4|30767.8|30627.8|23
1626724090000|2021-07-19 19:48:10|30771.8|30631.8|30771.8|30631.8|30771.8|30631.8|30766.3|30626.3|23
1626724100000|2021-07-19 19:48:20|30771.7|30631.7|30768.6|30628.6|30773.7|30633.7|30767|30627|25
1626724110000|2021-07-19 19:48:30|30768|30628|30764.3|30624.3|30768.5|30628.5|30763.8|30623.8|21
1626724120000|2021-07-19 19:48:40|30766.7|30626.7|30765.8|30625.8|30766.7|30626.7|30763.8|30623.8|12
1626724130000|2021-07-19 19:48:50|30765.9|30625.9|30764.2|30624.2|30766.4|30626.4|30764.2|30624.2|18
1626724140000|2021-07-19 19:49:00|30764.4|30624.4|30766.3|30626.3|30767.1|30627.1|30764.4|30624.4|25
1626724150000|2021-07-19 19:49:10|30766.1|30626.1|30766.8|30626.8|30766.9|30626.9|30765.4|30625.4|21
1626724160000|2021-07-19 19:49:20|30766.6|30626.6|30767.3|30627.3|30767.3|30627.3|30766.6|30626.6|7
1626724170000|2021-07-19 19:49:30|30767.5|30627.5|30769.3|30629.3|30771.4|30631.4|30767.5|30627.5|4
1626724180000|2021-07-19 19:49:40|30769.2|30629.2|30766.7|30626.7|30769.3|30629.3|30764.2|30624.2|11
1626724190000|2021-07-19 19:49:50|30766.4|30626.4|30765.9|30625.9|30766.4|30626.4|30764.5|30624.5|7
1626724200000|2021-07-19 19:50:00|30765.5|30625.5|30755.6|30615.6|30765.5|30625.5|30755.6|30615.6|12
1626724210000|2021-07-19 19:50:10|30756.9|30616.9|30757.8|30617.8|30761.6|30621.6|30756.9|30616.9|14
1626724220000|2021-07-19 19:50:20|30757.1|30617.1|30756.7|30616.7|30758.7|30618.7|30751.1|30611.1|24
1626724230000|2021-07-19 19:50:30|30757.6|30617.6|30742.2|30602.2|30757.6|30617.6|30738.7|30598.7|30
1626724240000|2021-07-19 19:50:40|30741.4|30601.4|30741.9|30601.9|30743.6|30603.6|30740|30600|18
1626724250000|2021-07-19 19:50:50|30741|30601|30735.8|30595.8|30741.3|30601.3|30735.8|30595.8|22
1626724260000|2021-07-19 19:51:00|30735.9|30595.9|30734.1|30594.1|30736.1|30596.1|30733.9|30593.9|19
1626724270000|2021-07-19 19:51:10|30733.2|30593.2|30734|30594|30734.1|30594.1|30732.6|30592.6|18
1626724280000|2021-07-19 19:51:20|30733.8|30593.8|30741.7|30601.7|30743.3|30603.3|30733.8|30593.8|27
1626724290000|2021-07-19 19:51:30|30741.4|30601.4|30737.3|30597.3|30741.4|30601.4|30737.3|30597.3|21
1626724300000|2021-07-19 19:51:40|30737.2|30597.2|30740.5|30600.5|30740.6|30600.6|30737|30597|16
1626724310000|2021-07-19 19:51:50|30740.7|30600.7|30741.5|30601.5|30743.1|30603.1|30739.3|30599.3|11
1626724320000|2021-07-19 19:52:00|30741.3|30601.3|30743.7|30603.7|30747.2|30607.2|30740.8|30600.8|19
1626724330000|2021-07-19 19:52:10|30743.6|30603.6|30744.5|30604.5|30744.9|30604.9|30743.2|30603.2|25
1626724340000|2021-07-19 19:52:20|30744.6|30604.6|30741.3|30601.3|30744.7|30604.7|30741.3|30601.3|30
1626724350000|2021-07-19 19:52:30|30741.1|30601.1|30736.8|30596.8|30741.2|30601.2|30736.7|30596.7|18
1626724360000|2021-07-19 19:52:40|30736.9|30596.9|30737.6|30597.6|30738.5|30598.5|30736.5|30596.5|21
1626724370000|2021-07-19 19:52:50|30738|30598|30735|30595|30738|30598|30732.9|30592.9|19
1626724380000|2021-07-19 19:53:00|30736.4|30596.4|30752.7|30612.7|30753.4|30613.4|30735.1|30595.1|20
1626724390000|2021-07-19 19:53:10|30754|30614|30749|30609|30754.4|30614.4|30748.6|30608.6|23
1626724400000|2021-07-19 19:53:20|30748.8|30608.8|30752.4|30612.4|30754.1|30614.1|30748.8|30608.8|21
1626724410000|2021-07-19 19:53:30|30752.5|30612.5|30771.3|30631.3|30772.1|30632.1|30751.8|30611.8|23
1626724420000|2021-07-19 19:53:40|30773.7|30633.7|30775.6|30635.6|30777|30637|30773.3|30633.3|22
1626724430000|2021-07-19 19:53:50|30775.5|30635.5|30775.5|30635.5|30775.9|30635.9|30773.7|30633.7|14
1626724440000|2021-07-19 19:54:00|30775.7|30635.7|30775.5|30635.5|30778.1|30638.1|30775.1|30635.1|29
1626724450000|2021-07-19 19:54:10|30776.5|30636.5|30775.6|30635.6|30776.5|30636.5|30774.9|30634.9|18
1626724460000|2021-07-19 19:54:20|30775.1|30635.1|30772.9|30632.9|30775.1|30635.1|30771.7|30631.7|17
1626724470000|2021-07-19 19:54:30|30772.8|30632.8|30774.1|30634.1|30774.1|30634.1|30772.7|30632.7|8
1626724480000|2021-07-19 19:54:40|30774|30634|30777.3|30637.3|30777.3|30637.3|30774|30634|9
1626724490000|2021-07-19 19:54:50|30777.4|30637.4|30772.2|30632.2|30777.4|30637.4|30772.2|30632.2|10
1626724500000|2021-07-19 19:55:00|30771.6|30631.6|30770.5|30630.5|30771.6|30631.6|30769.6|30629.6|15
1626724510000|2021-07-19 19:55:10|30769.7|30629.7|30767|30627|30772.2|30632.2|30767|30627|9
1626724520000|2021-07-19 19:55:20|30766.5|30626.5|30766.2|30626.2|30766.9|30626.9|30765.6|30625.6|13
1626724530000|2021-07-19 19:55:30|30766.3|30626.3|30780.2|30640.2|30780.2|30640.2|30765.6|30625.6|19
1626724540000|2021-07-19 19:55:40|30780.4|30640.4|30780.6|30640.6|30781.6|30641.6|30778.9|30638.9|10
1626724550000|2021-07-19 19:55:50|30779.6|30639.6|30782.5|30642.5|30782.5|30642.5|30779.6|30639.6|8
1626724560000|2021-07-19 19:56:00|30784.3|30644.3|30800.4|30660.4|30808.7|30668.7|30784.3|30644.3|25
1626724570000|2021-07-19 19:56:10|30799|30659|30806.2|30666.2|30806.2|30666.2|30795.7|30655.7|24
1626724580000|2021-07-19 19:56:20|30807.9|30667.9|30804.3|30664.3|30807.9|30667.9|30803.8|30663.8|16
1626724590000|2021-07-19 19:56:30|30804.2|30664.2|30821.1|30681.1|30821.1|30681.1|30803.9|30663.9|26
1626724600000|2021-07-19 19:56:40|30821|30681|30819.2|30679.2|30821|30681|30817.5|30677.5|14
1626724610000|2021-07-19 19:56:50|30819.1|30679.1|30823.9|30683.9|30823.9|30683.9|30819.1|30679.1|9
1626724620000|2021-07-19 19:57:00|30823.8|30683.8|30821.3|30681.3|30823.8|30683.8|30821.3|30681.3|7
1626724630000|2021-07-19 19:57:10|30821.1|30681.1|30820.8|30680.8|30821.1|30681.1|30820.5|30680.5|4
1626724640000|2021-07-19 19:57:20|30820.7|30680.7|30822.3|30682.3|30823.2|30683.2|30820.7|30680.7|7
1626724650000|2021-07-19 19:57:30|30821.1|30681.1|30821.2|30681.2|30823.8|30683.8|30821|30681|10
1626724660000|2021-07-19 19:57:40|30821|30681|30812.3|30672.3|30823|30683|30812.2|30672.2|22
1626724670000|2021-07-19 19:57:50|30812.2|30672.2|30814.1|30674.1|30814.8|30674.8|30812.2|30672.2|18
1626724680000|2021-07-19 19:58:00|30815.7|30675.7|30813.3|30673.3|30820.6|30680.6|30813.3|30673.3|22
1626724690000|2021-07-19 19:58:10|30813.2|30673.2|30813.2|30673.2|30813.2|30673.2|30811.2|30671.2|13
1626724700000|2021-07-19 19:58:20|30813.1|30673.1|30813.5|30673.5|30813.5|30673.5|30807.2|30667.2|23
1626724710000|2021-07-19 19:58:30|30813.4|30673.4|30814.3|30674.3|30818.5|30678.5|30813.4|30673.4|29
1626724720000|2021-07-19 19:58:40|30813.1|30673.1|30830.2|30690.2|30840.7|30700.7|30813.1|30673.1|34
1626724730000|2021-07-19 19:58:50|30829.5|30689.5|30828.2|30688.2|30829.5|30689.5|30827.4|30687.4|14
1626724740000|2021-07-19 19:59:00|30828.3|30688.3|30816.2|30676.2|30828.3|30688.3|30814.6|30674.6|24
1626724750000|2021-07-19 19:59:10|30820.2|30680.2|30817.4|30677.4|30820.2|30680.2|30816.8|30676.8|14
1626724760000|2021-07-19 19:59:20|30817.2|30677.2|30789.8|30649.8|30817.8|30677.8|30789.8|30649.8|33
1626724770000|2021-07-19 19:59:30|30790|30650|30796.2|30656.2|30808.8|30668.8|30790|30650|29
1626724780000|2021-07-19 19:59:40|30796.5|30656.5|30799.1|30659.1|30801.7|30661.7|30794|30654|24
1626724790000|2021-07-19 19:59:50|30798.1|30658.1|30809.7|30669.7|30809.7|30669.7|30794.9|30654.9|35
1626724800000|2021-07-19 20:00:00|30809.3|30669.3|30837.4|30697.4|30837.4|30697.4|30809.3|30669.3|31
1626724810000|2021-07-19 20:00:10|30836.4|30696.4|30835.2|30695.2|30837.9|30697.9|30832.2|30692.2|25
1626724820000|2021-07-19 20:00:20|30835|30695|30839.7|30699.7|30847.3|30707.3|30835|30695|27
1626724830000|2021-07-19 20:00:30|30840|30700|30844.9|30704.9|30845.2|30705.2|30840|30700|22
1626724840000|2021-07-19 20:00:40|30844.1|30704.1|30843.1|30703.1|30846.5|30706.5|30843.1|30703.1|19
1626724850000|2021-07-19 20:00:50|30842.7|30702.7|30834.6|30694.6|30842.9|30702.9|30834.6|30694.6|24
1626724860000|2021-07-19 20:01:00|30834.7|30694.7|30823.7|30683.7|30834.9|30694.9|30822.2|30682.2|19
1626724870000|2021-07-19 20:01:10|30822.2|30682.2|30821.8|30681.8|30822.2|30682.2|30821.2|30681.2|9
1626724880000|2021-07-19 20:01:20|30822|30682|30823.9|30683.9|30824.6|30684.6|30822|30682|6
1626724890000|2021-07-19 20:01:30|30823.4|30683.4|30829.3|30689.3|30830.2|30690.2|30822|30682|26
1626724900000|2021-07-19 20:01:40|30828.3|30688.3|30824.3|30684.3|30828.3|30688.3|30824.1|30684.1|18
1626724910000|2021-07-19 20:01:50|30823.9|30683.9|30822|30682|30823.9|30683.9|30821.1|30681.1|9
1626724920000|2021-07-19 20:02:00|30823.4|30683.4|30823.6|30683.6|30824.3|30684.3|30823.4|30683.4|5
1626724930000|2021-07-19 20:02:10|30823.5|30683.5|30823.5|30683.5|30823.5|30683.5|30823.5|30683.5|1
1626724940000|2021-07-19 20:02:20|30822.7|30682.7|30813.7|30673.7|30822.7|30682.7|30813.7|30673.7|14
1626724950000|2021-07-19 20:02:30|30808.1|30668.1|30805.1|30665.1|30810.1|30670.1|30805.1|30665.1|15
1626724960000|2021-07-19 20:02:40|30805.6|30665.6|30803.1|30663.1|30805.6|30665.6|30802.3|30662.3|9
1626724970000|2021-07-19 20:02:50|30802.5|30662.5|30796.9|30656.9|30802.6|30662.6|30796.9|30656.9|6
1626724980000|2021-07-19 20:03:00|30797|30657|30795.8|30655.8|30797|30657|30795.8|30655.8|8
1626724990000|2021-07-19 20:03:10|30796.1|30656.1|30805.7|30665.7|30805.7|30665.7|30796.1|30656.1|8
1626725000000|2021-07-19 20:03:20|30806.7|30666.7|30808.8|30668.8|30809.4|30669.4|30806.7|30666.7|20
1626725010000|2021-07-19 20:03:30|30809|30669|30811.2|30671.2|30811.9|30671.9|30808.9|30668.9|18
1626725020000|2021-07-19 20:03:40|30811.4|30671.4|30811.7|30671.7|30813.2|30673.2|30811.2|30671.2|12
1626725030000|2021-07-19 20:03:50|30811.6|30671.6|30809.7|30669.7|30812.1|30672.1|30809.4|30669.4|13
1626725040000|2021-07-19 20:04:00|30809.5|30669.5|30819.7|30679.7|30819.7|30679.7|30809.5|30669.5|14
1626725050000|2021-07-19 20:04:10|30820.3|30680.3|30815.8|30675.8|30823.3|30683.3|30815.8|30675.8|18
1626725060000|2021-07-19 20:04:20|30818.1|30678.1|30809.5|30669.5|30818.4|30678.4|30809.3|30669.3|12
1626725070000|2021-07-19 20:04:30|30809.4|30669.4|30809.4|30669.4|30809.4|30669.4|30809.1|30669.1|3
1626725080000|2021-07-19 20:04:40|30809.5|30669.5|30809.2|30669.2|30813.8|30673.8|30809.2|30669.2|9
1626725090000|2021-07-19 20:04:50|30807.9|30667.9|30804.1|30664.1|30808|30668|30804.1|30664.1|7
1626725100000|2021-07-19 20:05:00|30803.8|30663.8|30799.8|30659.8|30804.2|30664.2|30799.5|30659.5|8
1626725110000|2021-07-19 20:05:10|30798.5|30658.5|30796.6|30656.6|30802.4|30662.4|30788.4|30648.4|16
1626725120000|2021-07-19 20:05:20|30796.2|30656.2|30788.8|30648.8|30796.9|30656.9|30788.3|30648.3|19
1626725130000|2021-07-19 20:05:30|30793.9|30653.9|30787.4|30647.4|30795.4|30655.4|30787.4|30647.4|17
1626725140000|2021-07-19 20:05:40|30785.7|30645.7|30782.2|30642.2|30789.4|30649.4|30782.2|30642.2|18
1626725150000|2021-07-19 20:05:50|30780.2|30640.2|30782.5|30642.5|30788.3|30648.3|30768.5|30628.5|28
1626725160000|2021-07-19 20:06:00|30782.4|30642.4|30787.6|30647.6|30788.7|30648.7|30782.1|30642.1|18
1626725170000|2021-07-19 20:06:10|30787.5|30647.5|30795.6|30655.6|30797.5|30657.5|30787.1|30647.1|24
1626725180000|2021-07-19 20:06:20|30796.5|30656.5|30799.3|30659.3|30799.3|30659.3|30794.9|30654.9|17
1626725190000|2021-07-19 20:06:30|30798.9|30658.9|30799.1|30659.1|30799.1|30659.1|30797.6|30657.6|11
1626725200000|2021-07-19 20:06:40|30799.2|30659.2|30799.2|30659.2|30799.8|30659.8|30797.8|30657.8|16
1626725210000|2021-07-19 20:06:50|30798.3|30658.3|30794.9|30654.9|30798.9|30658.9|30793.8|30653.8|15
1626725220000|2021-07-19 20:07:00|30793.8|30653.8|30799.1|30659.1|30799.1|30659.1|30793.8|30653.8|15
1626725230000|2021-07-19 20:07:10|30800.3|30660.3|30797|30657|30807|30667|30797|30657|21
1626725240000|2021-07-19 20:07:20|30797.2|30657.2|30794.5|30654.5|30798.9|30658.9|30793.8|30653.8|17
1626725250000|2021-07-19 20:07:30|30793.8|30653.8|30793.4|30653.4|30797|30657|30792.1|30652.1|16
1626725260000|2021-07-19 20:07:40|30792.4|30652.4|30792|30652|30793.3|30653.3|30791.4|30651.4|25
1626725270000|2021-07-19 20:07:50|30792.3|30652.3|30791.5|30651.5|30792.3|30652.3|30791|30651|19
1626725280000|2021-07-19 20:08:00|30791.1|30651.1|30794.7|30654.7|30796.5|30656.5|30791.1|30651.1|17
1626725290000|2021-07-19 20:08:10|30794.8|30654.8|30792|30652|30796.9|30656.9|30790.9|30650.9|18
1626725300000|2021-07-19 20:08:20|30792.4|30652.4|30805.1|30665.1|30806.7|30666.7|30792.4|30652.4|22
1626725310000|2021-07-19 20:08:30|30804.9|30664.9|30801.8|30661.8|30804.9|30664.9|30798.7|30658.7|24
1626725320000|2021-07-19 20:08:40|30801.7|30661.7|30796.2|30656.2|30802.8|30662.8|30792.3|30652.3|18
1626725330000|2021-07-19 20:08:50|30796.3|30656.3|30805.9|30665.9|30811.7|30671.7|30796.3|30656.3|32
1626725340000|2021-07-19 20:09:00|30806.8|30666.8|30809.1|30669.1|30809.5|30669.5|30805.6|30665.6|16
1626725350000|2021-07-19 20:09:10|30809.2|30669.2|30807.4|30667.4|30809.6|30669.6|30806.6|30666.6|11
1626725360000|2021-07-19 20:09:20|30806.8|30666.8|30807.8|30667.8|30808.4|30668.4|30806.8|30666.8|16
1626725370000|2021-07-19 20:09:30|30808|30668|30799.1|30659.1|30808.1|30668.1|30799.1|30659.1|14
1626725380000|2021-07-19 20:09:40|30799|30659|30793.7|30653.7|30799|30659|30793.4|30653.4|17
1626725390000|2021-07-19 20:09:50|30796.2|30656.2|30796.7|30656.7|30796.7|30656.7|30795.8|30655.8|10
1626725400000|2021-07-19 20:10:00|30796.9|30656.9|30797.3|30657.3|30799.2|30659.2|30796.9|30656.9|17
1626725410000|2021-07-19 20:10:10|30798.2|30658.2|30797.4|30657.4|30798.2|30658.2|30797.1|30657.1|5
1626725420000|2021-07-19 20:10:20|30798|30658|30797.9|30657.9|30798.1|30658.1|30797.8|30657.8|9
1626725430000|2021-07-19 20:10:30|30797.7|30657.7|30798|30658|30798.5|30658.5|30796.7|30656.7|15
1626725440000|2021-07-19 20:10:40|30797.9|30657.9|30803.4|30663.4|30808.4|30668.4|30797.2|30657.2|31
1626725450000|2021-07-19 20:10:50|30803.6|30663.6|30805.6|30665.6|30809.3|30669.3|30803.5|30663.5|29
1626725460000|2021-07-19 20:11:00|30805.4|30665.4|30804.3|30664.3|30805.4|30665.4|30803.8|30663.8|12
1626725470000|2021-07-19 20:11:10|30804.5|30664.5|30804.8|30664.8|30807.9|30667.9|30803.4|30663.4|21
1626725480000|2021-07-19 20:11:20|30807.9|30667.9|30807.2|30667.2|30812.9|30672.9|30806.8|30666.8|21
1626725490000|2021-07-19 20:11:30|30806.7|30666.7|30806.9|30666.9|30807.1|30667.1|30801.5|30661.5|11
1626725500000|2021-07-19 20:11:40|30804.9|30664.9|30803.6|30663.6|30804.9|30664.9|30800.9|30660.9|8
1626725510000|2021-07-19 20:11:50|30803.9|30663.9|30802.9|30662.9|30803.9|30663.9|30802.7|30662.7|5
1626725520000|2021-07-19 20:12:00|30803.4|30663.4|30812.2|30672.2|30812.2|30672.2|30802.8|30662.8|21
1626725530000|2021-07-19 20:12:10|30812.8|30672.8|30809.8|30669.8|30814|30674|30809.8|30669.8|16
1626725540000|2021-07-19 20:12:20|30810.1|30670.1|30808.6|30668.6|30811.7|30671.7|30806.6|30666.6|15
1626725550000|2021-07-19 20:12:30|30808.3|30668.3|30806.7|30666.7|30808.6|30668.6|30806.7|30666.7|11
1626725560000|2021-07-19 20:12:40|30806.9|30666.9|30809.9|30669.9|30810.9|30670.9|30801.2|30661.2|27
1626725570000|2021-07-19 20:12:50|30809.8|30669.8|30808.8|30668.8|30813.1|30673.1|30808.8|30668.8|19
1626725580000|2021-07-19 20:13:00|30810|30670|30813.2|30673.2|30813.2|30673.2|30808.8|30668.8|19
1626725590000|2021-07-19 20:13:10|30813.3|30673.3|30815.8|30675.8|30818.8|30678.8|30813.3|30673.3|15
1626725600000|2021-07-19 20:13:20|30811.6|30671.6|30811.4|30671.4|30813.3|30673.3|30809.4|30669.4|23
1626725610000|2021-07-19 20:13:30|30810.7|30670.7|30809.1|30669.1|30812|30672|30807.7|30667.7|18
1626725620000|2021-07-19 20:13:40|30810.5|30670.5|30805.2|30665.2|30812|30672|30805.2|30665.2|23
1626725630000|2021-07-19 20:13:50|30803.6|30663.6|30810.8|30670.8|30811.5|30671.5|30800.6|30660.6|17
1626725640000|2021-07-19 20:14:00|30810.6|30670.6|30806.5|30666.5|30811.4|30671.4|30805.9|30665.9|26
1626725650000|2021-07-19 20:14:10|30806.4|30666.4|30805.9|30665.9|30807.3|30667.3|30805.8|30665.8|10
1626725660000|2021-07-19 20:14:20|30806|30666|30802.8|30662.8|30806.5|30666.5|30801.9|30661.9|16
1626725670000|2021-07-19 20:14:30|30802.2|30662.2|30803.8|30663.8|30803.8|30663.8|30801.9|30661.9|12
1626725680000|2021-07-19 20:14:40|30805.7|30665.7|30806.5|30666.5|30807.6|30667.6|30805.7|30665.7|12
1626725690000|2021-07-19 20:14:50|30803.7|30663.7|30803.3|30663.3|30804.3|30664.3|30802.8|30662.8|11
1626725700000|2021-07-19 20:15:00|30803.6|30663.6|30802.1|30662.1|30804.3|30664.3|30802.1|30662.1|18
1626725710000|2021-07-19 20:15:10|30807.5|30667.5|30797.8|30657.8|30808.6|30668.6|30791.2|30651.2|19
1626725720000|2021-07-19 20:15:20|30797.7|30657.7|30818.5|30678.5|30820.4|30680.4|30792.7|30652.7|32
1626725730000|2021-07-19 20:15:30|30819.4|30679.4|30824.5|30684.5|30824.5|30684.5|30819.4|30679.4|17
1626725740000|2021-07-19 20:15:40|30824.7|30684.7|30826.3|30686.3|30826.3|30686.3|30823.9|30683.9|21
1626725750000|2021-07-19 20:15:50|30827|30687|30832.8|30692.8|30832.8|30692.8|30827|30687|12
1626725760000|2021-07-19 20:16:00|30833.6|30693.6|30835.5|30695.5|30836.5|30696.5|30833.2|30693.2|21
1626725770000|2021-07-19 20:16:10|30835.8|30695.8|30837.9|30697.9|30841.6|30701.6|30835.5|30695.5|25
1626725780000|2021-07-19 20:16:20|30838.1|30698.1|30830.5|30690.5|30838.1|30698.1|30829.8|30689.8|25
1626725790000|2021-07-19 20:16:30|30829.8|30689.8|30824.7|30684.7|30830.5|30690.5|30824.3|30684.3|14
1626725800000|2021-07-19 20:16:40|30824.6|30684.6|30820.8|30680.8|30824.6|30684.6|30820.8|30680.8|14
1626725810000|2021-07-19 20:16:50|30821.2|30681.2|30818|30678|30821.6|30681.6|30818|30678|25
1626725820000|2021-07-19 20:17:00|30818.7|30678.7|30818.8|30678.8|30818.8|30678.8|30817.6|30677.6|7
1626725830000|2021-07-19 20:17:10|30815.7|30675.7|30819.9|30679.9|30819.9|30679.9|30813.3|30673.3|25
1626725840000|2021-07-19 20:17:20|30819.8|30679.8|30812.9|30672.9|30819.8|30679.8|30812.8|30672.8|16
1626725850000|2021-07-19 20:17:30|30812.8|30672.8|30809.2|30669.2|30812.8|30672.8|30808|30668|11
1626725860000|2021-07-19 20:17:40|30808.4|30668.4|30810.8|30670.8|30810.8|30670.8|30807.6|30667.6|15
1626725870000|2021-07-19 20:17:50|30811.4|30671.4|30809.6|30669.6|30811.4|30671.4|30809.4|30669.4|15
1626725880000|2021-07-19 20:18:00|30809.9|30669.9|30812.1|30672.1|30812.1|30672.1|30808.4|30668.4|17
1626725890000|2021-07-19 20:18:10|30810.8|30670.8|30813.1|30673.1|30813.1|30673.1|30810.8|30670.8|13
1626725900000|2021-07-19 20:18:20|30813.4|30673.4|30810.7|30670.7|30813.4|30673.4|30808.4|30668.4|21
1626725910000|2021-07-19 20:18:30|30811.6|30671.6|30811.8|30671.8|30813.4|30673.4|30809.4|30669.4|18
1626725920000|2021-07-19 20:18:40|30812.4|30672.4|30810.9|30670.9|30813.4|30673.4|30810.9|30670.9|13
1626725930000|2021-07-19 20:18:50|30812.1|30672.1|30807|30667|30812.9|30672.9|30807|30667|9
1626725940000|2021-07-19 20:19:00|30807.1|30667.1|30816.8|30676.8|30817.1|30677.1|30802.5|30662.5|27
1626725960000|2021-07-19 20:19:20|30817|30677|30816.6|30676.6|30817|30677|30815.6|30675.6|8
1626725970000|2021-07-19 20:19:30|30815.8|30675.8|30816.3|30676.3|30818.6|30678.6|30815.8|30675.8|9
1626725980000|2021-07-19 20:19:40|30815|30675|30802.1|30662.1|30816.6|30676.6|30801.1|30661.1|19
1626725990000|2021-07-19 20:19:50|30799.8|30659.8|30796.6|30656.6|30802.1|30662.1|30796.6|30656.6|9
1626726000000|2021-07-19 20:20:00|30796.8|30656.8|30796.6|30656.6|30802.5|30662.5|30795.2|30655.2|15
1626726010000|2021-07-19 20:20:10|30796.1|30656.1|30790.5|30650.5|30796.1|30656.1|30790.5|30650.5|4
1626726020000|2021-07-19 20:20:20|30790.8|30650.8|30790.6|30650.6|30790.9|30650.9|30790.3|30650.3|7
1626726030000|2021-07-19 20:20:30|30794.1|30654.1|30794.9|30654.9|30798.8|30658.8|30794.1|30654.1|8
1626726040000|2021-07-19 20:20:40|30794.3|30654.3|30794.9|30654.9|30794.9|30654.9|30793.9|30653.9|5
1626726050000|2021-07-19 20:20:50|30794.8|30654.8|30793.6|30653.6|30794.8|30654.8|30793.6|30653.6|3
1626726060000|2021-07-19 20:21:00|30793|30653|30793.6|30653.6|30793.6|30653.6|30793|30653|6
1626726070000|2021-07-19 20:21:10|30792.4|30652.4|30791.8|30651.8|30792.4|30652.4|30791.8|30651.8|4
1626726080000|2021-07-19 20:21:20|30792.4|30652.4|30791.7|30651.7|30792.4|30652.4|30791.7|30651.7|3
1626726100000|2021-07-19 20:21:40|30792.1|30652.1|30791.5|30651.5|30792.5|30652.5|30791.5|30651.5|3
1626726110000|2021-07-19 20:21:50|30792.5|30652.5|30791.2|30651.2|30793.1|30653.1|30791.2|30651.2|4
1626726120000|2021-07-19 20:22:00|30792.5|30652.5|30800.8|30660.8|30801.6|30661.6|30792.5|30652.5|9
1626726130000|2021-07-19 20:22:10|30800.6|30660.6|30797.3|30657.3|30800.6|30660.6|30797.3|30657.3|3
1626726140000|2021-07-19 20:22:20|30798.1|30658.1|30795.8|30655.8|30798.1|30658.1|30795.8|30655.8|4
1626726150000|2021-07-19 20:22:30|30798.1|30658.1|30795.4|30655.4|30798.1|30658.1|30794.5|30654.5|11
1626726160000|2021-07-19 20:22:40|30795.5|30655.5|30794|30654|30795.5|30655.5|30791.6|30651.6|7
1626726170000|2021-07-19 20:22:50|30794.3|30654.3|30794.9|30654.9|30795.5|30655.5|30794|30654|9
1626726180000|2021-07-19 20:23:00|30795|30655|30790.1|30650.1|30795|30655|30788.2|30648.2|8
1626726190000|2021-07-19 20:23:10|30789.7|30649.7|30790|30650|30790|30650|30789.7|30649.7|2
1626726200000|2021-07-19 20:23:20|30792.2|30652.2|30796|30656|30796.4|30656.4|30792.2|30652.2|7
1626726210000|2021-07-19 20:23:30|30796.4|30656.4|30796|30656|30796.6|30656.6|30796|30656|4
1626726220000|2021-07-19 20:23:40|30798.7|30658.7|30796.5|30656.5|30799.1|30659.1|30796.5|30656.5|11
1626726230000|2021-07-19 20:23:50|30796.4|30656.4|30793.2|30653.2|30796.4|30656.4|30792.7|30652.7|9
1626726240000|2021-07-19 20:24:00|30792.1|30652.1|30792.1|30652.1|30797.4|30657.4|30792.1|30652.1|6
1626726260000|2021-07-19 20:24:20|30795.1|30655.1|30803.4|30663.4|30803.4|30663.4|30795.1|30655.1|8
1626726270000|2021-07-19 20:24:30|30802.4|30662.4|30799.1|30659.1|30803.2|30663.2|30799.1|30659.1|3
1626726280000|2021-07-19 20:24:40|30795.2|30655.2|30795.6|30655.6|30795.6|30655.6|30795.2|30655.2|2
1626726290000|2021-07-19 20:24:50|30796.7|30656.7|30796.4|30656.4|30796.7|30656.7|30796.4|30656.4|6
1626726300000|2021-07-19 20:25:00|30796.2|30656.2|30796.3|30656.3|30797.6|30657.6|30795.8|30655.8|10
1626726310000|2021-07-19 20:25:10|30795.8|30655.8|30789.9|30649.9|30795.8|30655.8|30789.9|30649.9|3
1626726320000|2021-07-19 20:25:20|30790.1|30650.1|30796.5|30656.5|30798.9|30658.9|30788.7|30648.7|19
1626726330000|2021-07-19 20:25:30|30796.3|30656.3|30791.6|30651.6|30796.3|30656.3|30791.6|30651.6|12
1626726340000|2021-07-19 20:25:40|30791.5|30651.5|30791.6|30651.6|30791.6|30651.6|30791.1|30651.1|5
1626726350000|2021-07-19 20:25:50|30791.4|30651.4|30791.4|30651.4|30791.6|30651.6|30791.4|30651.4|3
1626726360000|2021-07-19 20:26:00|30791.6|30651.6|30792.2|30652.2|30792.4|30652.4|30791.4|30651.4|14
1626726370000|2021-07-19 20:26:10|30791.9|30651.9|30792.2|30652.2|30792.4|30652.4|30791.9|30651.9|4
1626726380000|2021-07-19 20:26:20|30792.3|30652.3|30784|30644|30792.3|30652.3|30783.7|30643.7|5
1626726390000|2021-07-19 20:26:30|30784.3|30644.3|30784|30644|30784.3|30644.3|30784|30644|2
1626726400000|2021-07-19 20:26:40|30784.3|30644.3|30791|30651|30791|30651|30784.3|30644.3|4
1626726410000|2021-07-19 20:26:50|30791.2|30651.2|30791.8|30651.8|30791.8|30651.8|30791.2|30651.2|5
1626726420000|2021-07-19 20:27:00|30790|30650|30781.6|30641.6|30790|30650|30781.6|30641.6|12
1626726440000|2021-07-19 20:27:20|30781.4|30641.4|30783.3|30643.3|30783.3|30643.3|30781.4|30641.4|2
1626726450000|2021-07-19 20:27:30|30782.2|30642.2|30781.7|30641.7|30782.2|30642.2|30781.7|30641.7|2
1626726460000|2021-07-19 20:27:40|30781.9|30641.9|30780.4|30640.4|30781.9|30641.9|30780.4|30640.4|5
1626726470000|2021-07-19 20:27:50|30780.6|30640.6|30780.8|30640.8|30780.8|30640.8|30780.6|30640.6|4
1626726480000|2021-07-19 20:28:00|30782.5|30642.5|30781.1|30641.1|30782.5|30642.5|30781.1|30641.1|5
1626726490000|2021-07-19 20:28:10|30784.8|30644.8|30783|30643|30784.8|30644.8|30783|30643|7
1626726510000|2021-07-19 20:28:30|30782.3|30642.3|30782.3|30642.3|30782.3|30642.3|30782.3|30642.3|1
1626726520000|2021-07-19 20:28:40|30781.6|30641.6|30781.6|30641.6|30782.3|30642.3|30781.6|30641.6|3
1626726530000|2021-07-19 20:28:50|30782.3|30642.3|30780.4|30640.4|30783|30643|30780.4|30640.4|3
1626726540000|2021-07-19 20:29:00|30783|30643|30786.9|30646.9|30787|30647|30783|30643|15
1626726550000|2021-07-19 20:29:10|30786.7|30646.7|30786.2|30646.2|30787.6|30647.6|30786.2|30646.2|9
1626726560000|2021-07-19 20:29:20|30787.6|30647.6|30787.6|30647.6|30787.6|30647.6|30787.6|30647.6|1
1626726570000|2021-07-19 20:29:30|30773|30633|30787.6|30647.6|30787.6|30647.6|30773|30633|3
1626726580000|2021-07-19 20:29:40|30783|30643|30787.6|30647.6|30787.6|30647.6|30783|30643|5
1626726590000|2021-07-19 20:29:50|30785.6|30645.6|30787.6|30647.6|30787.6|30647.6|30785.6|30645.6|2
1626726600000|2021-07-19 20:30:00|30786|30646|30788|30648|30788|30648|30779.4|30639.4|12
1626726610000|2021-07-19 20:30:10|30787.5|30647.5|30785.9|30645.9|30787.5|30647.5|30785.9|30645.9|4
1626726620000|2021-07-19 20:30:20|30786.5|30646.5|30788.4|30648.4|30788.8|30648.8|30786.5|30646.5|8
1626726640000|2021-07-19 20:30:40|30788.7|30648.7|30788.7|30648.7|30788.9|30648.9|30788.4|30648.4|4
1626726650000|2021-07-19 20:30:50|30788.4|30648.4|30802.1|30662.1|30802.1|30662.1|30788.4|30648.4|10
1626726660000|2021-07-19 20:31:00|30802.2|30662.2|30809.7|30669.7|30809.8|30669.8|30802.2|30662.2|22
1626726670000|2021-07-19 20:31:10|30812.5|30672.5|30812.9|30672.9|30812.9|30672.9|30809.7|30669.7|5
1626726680000|2021-07-19 20:31:20|30811.2|30671.2|30805.3|30665.3|30812.9|30672.9|30803.9|30663.9|19
1626726690000|2021-07-19 20:31:30|30805.2|30665.2|30808|30668|30808.7|30668.7|30805.2|30665.2|8
1626726700000|2021-07-19 20:31:40|30806.4|30666.4|30806.1|30666.1|30807.3|30667.3|30806.1|30666.1|5
1626726710000|2021-07-19 20:31:50|30806|30666|30806|30666|30806|30666|30806|30666|1
1626726730000|2021-07-19 20:32:10|30805.9|30665.9|30806|30666|30806|30666|30805.9|30665.9|2
1626726740000|2021-07-19 20:32:20|30805.5|30665.5|30805.1|30665.1|30805.5|30665.5|30802.7|30662.7|6
1626726750000|2021-07-19 20:32:30|30805|30665|30804.2|30664.2|30805|30665|30804.2|30664.2|2
1626726760000|2021-07-19 20:32:40|30805|30665|30805|30665|30805|30665|30804.2|30664.2|11
1626726770000|2021-07-19 20:32:50|30804.2|30664.2|30804.2|30664.2|30805|30665|30804.2|30664.2|5
1626726780000|2021-07-19 20:33:00|30805|30665|30799.7|30659.7|30805|30665|30797.8|30657.8|7
1626726790000|2021-07-19 20:33:10|30799.3|30659.3|30801|30661|30801|30661|30799.3|30659.3|11
1626726800000|2021-07-19 20:33:20|30799.9|30659.9|30806.8|30666.8|30806.8|30666.8|30799.9|30659.9|8
1626726810000|2021-07-19 20:33:30|30812|30672|30811.6|30671.6|30812.4|30672.4|30811.6|30671.6|3
1626726820000|2021-07-19 20:33:40|30812|30672|30811|30671|30812|30672|30809.4|30669.4|4
1626726830000|2021-07-19 20:33:50|30808.2|30668.2|30806.6|30666.6|30809.5|30669.5|30806.6|30666.6|8
1626726840000|2021-07-19 20:34:00|30806.4|30666.4|30804.6|30664.6|30811.8|30671.8|30804.6|30664.6|24
1626726850000|2021-07-19 20:34:10|30804.5|30664.5|30801.3|30661.3|30804.7|30664.7|30801.3|30661.3|22
1626726860000|2021-07-19 20:34:20|30800.6|30660.6|30795.6|30655.6|30800.6|30660.6|30794|30654|15
1626726870000|2021-07-19 20:34:30|30795.1|30655.1|30795|30655|30795.1|30655.1|30794.2|30654.2|6
1626726880000|2021-07-19 20:34:40|30793.9|30653.9|30793.9|30653.9|30794.3|30654.3|30792.2|30652.2|14
1626726890000|2021-07-19 20:34:50|30794.1|30654.1|30792.8|30652.8|30794.1|30654.1|30790.3|30650.3|11
1626726900000|2021-07-19 20:35:00|30793.4|30653.4|30795.1|30655.1|30795.1|30655.1|30790.5|30650.5|22
1626726910000|2021-07-19 20:35:10|30795|30655|30795.8|30655.8|30797.2|30657.2|30794.9|30654.9|20
1626726920000|2021-07-19 20:35:20|30795.9|30655.9|30796.5|30656.5|30797.3|30657.3|30794.7|30654.7|14
1626726930000|2021-07-19 20:35:30|30796.6|30656.6|30796.7|30656.7|30798.2|30658.2|30796.6|30656.6|10
1626726940000|2021-07-19 20:35:40|30796.8|30656.8|30795.8|30655.8|30797.9|30657.9|30795.8|30655.8|13
1626726950000|2021-07-19 20:35:50|30796.1|30656.1|30796.5|30656.5|30797.6|30657.6|30795.1|30655.1|17
1626726960000|2021-07-19 20:36:00|30796.6|30656.6|30798.3|30658.3|30798.3|30658.3|30795.9|30655.9|13
1626726970000|2021-07-19 20:36:10|30798.2|30658.2|30797.6|30657.6|30798.5|30658.5|30796.2|30656.2|12
1626726980000|2021-07-19 20:36:20|30797.7|30657.7|30805|30665|30805|30665|30797.7|30657.7|6
1626726990000|2021-07-19 20:36:30|30804.2|30664.2|30804.4|30664.4|30804.7|30664.7|30804.2|30664.2|7
1626727000000|2021-07-19 20:36:40|30803.7|30663.7|30804.9|30664.9|30805.3|30665.3|30803.7|30663.7|8
1626727010000|2021-07-19 20:36:50|30805.2|30665.2|30805.2|30665.2|30805.2|30665.2|30805.2|30665.2|1
1626727020000|2021-07-19 20:37:00|30805.3|30665.3|30805|30665|30805.3|30665.3|30804.3|30664.3|14
1626727030000|2021-07-19 20:37:10|30804.9|30664.9|30805.8|30665.8|30805.8|30665.8|30804.8|30664.8|14
1626727040000|2021-07-19 20:37:20|30805.3|30665.3|30805.1|30665.1|30805.3|30665.3|30803.7|30663.7|10
1626727050000|2021-07-19 20:37:30|30805|30665|30810.3|30670.3|30811.2|30671.2|30805|30665|10
1626727060000|2021-07-19 20:37:40|30811.8|30671.8|30812.5|30672.5|30812.5|30672.5|30811.8|30671.8|2
1626727070000|2021-07-19 20:37:50|30815.8|30675.8|30816.6|30676.6|30816.6|30676.6|30815.8|30675.8|4
1626727080000|2021-07-19 20:38:00|30815.6|30675.6|30817|30677|30817.9|30677.9|30815.6|30675.6|4
1626727090000|2021-07-19 20:38:10|30817.4|30677.4|30819|30679|30820.8|30680.8|30816|30676|12
1626727100000|2021-07-19 20:38:20|30818.9|30678.9|30812.3|30672.3|30820.3|30680.3|30812.3|30672.3|12
1626727110000|2021-07-19 20:38:30|30812.7|30672.7|30814.6|30674.6|30814.6|30674.6|30812|30672|4
1626727120000|2021-07-19 20:38:40|30812.9|30672.9|30814.8|30674.8|30814.8|30674.8|30812.7|30672.7|4
1626727130000|2021-07-19 20:38:50|30815.5|30675.5|30813.8|30673.8|30817.7|30677.7|30813.7|30673.7|13
1626727140000|2021-07-19 20:39:00|30814.1|30674.1|30803.4|30663.4|30814.1|30674.1|30803.3|30663.3|18
1626727150000|2021-07-19 20:39:10|30803.3|30663.3|30802.7|30662.7|30803.3|30663.3|30802.3|30662.3|5
1626727160000|2021-07-19 20:39:20|30803.8|30663.8|30804|30664|30804.9|30664.9|30803.3|30663.3|5
1626727170000|2021-07-19 20:39:30|30804.2|30664.2|30806.1|30666.1|30807|30667|30804.2|30664.2|11
1626727180000|2021-07-19 20:39:40|30810.5|30670.5|30810.8|30670.8|30811|30671|30808.7|30668.7|6
1626727190000|2021-07-19 20:39:50|30810.7|30670.7|30819.9|30679.9|30819.9|30679.9|30810.6|30670.6|10
1626727200000|2021-07-19 20:40:00|30820.2|30680.2|30821.8|30681.8|30822|30682|30819.8|30679.8|20
1626727210000|2021-07-19 20:40:10|30821.2|30681.2|30829.9|30689.9|30829.9|30689.9|30821.2|30681.2|13
1626727220000|2021-07-19 20:40:20|30828.6|30688.6|30829.9|30689.9|30829.9|30689.9|30822.1|30682.1|16
1626727230000|2021-07-19 20:40:30|30831|30691|30840.1|30700.1|30840.1|30700.1|30831|30691|10
1626727240000|2021-07-19 20:40:40|30843.5|30703.5|30840.8|30700.8|30844.2|30704.2|30840.8|30700.8|6
1626727250000|2021-07-19 20:40:50|30841|30701|30834|30694|30841|30701|30833.6|30693.6|10
1626727260000|2021-07-19 20:41:00|30834.3|30694.3|30836.6|30696.6|30837.3|30697.3|30834.3|30694.3|13
1626727270000|2021-07-19 20:41:10|30836.7|30696.7|30845.7|30705.7|30845.7|30705.7|30834.2|30694.2|22
1626727280000|2021-07-19 20:41:20|30845.4|30705.4|30843.7|30703.7|30845.6|30705.6|30843.7|30703.7|17
1626727290000|2021-07-19 20:41:30|30843.8|30703.8|30866.5|30726.5|30866.5|30726.5|30843.8|30703.8|14
1626727300000|2021-07-19 20:41:40|30865.3|30725.3|30862.7|30722.7|30866.5|30726.5|30862.7|30722.7|22
1626727310000|2021-07-19 20:41:50|30864.7|30724.7|30856.3|30716.3|30864.7|30724.7|30854.6|30714.6|18
1626727320000|2021-07-19 20:42:00|30856.6|30716.6|30861.4|30721.4|30862.3|30722.3|30856.6|30716.6|20
1626727330000|2021-07-19 20:42:10|30862|30722|30862.6|30722.6|30863.3|30723.3|30861.4|30721.4|17
1626727340000|2021-07-19 20:42:20|30862|30722|30859.8|30719.8|30862|30722|30857.5|30717.5|14
1626727350000|2021-07-19 20:42:30|30859.7|30719.7|30859.4|30719.4|30860.4|30720.4|30855.3|30715.3|13
1626727360000|2021-07-19 20:42:40|30859.1|30719.1|30857|30717|30859.1|30719.1|30857|30717|4
1626727370000|2021-07-19 20:42:50|30857.2|30717.2|30853.6|30713.6|30857.2|30717.2|30852.9|30712.9|7
1626727380000|2021-07-19 20:43:00|30854.7|30714.7|30853.6|30713.6|30854.7|30714.7|30853.6|30713.6|2
1626727390000|2021-07-19 20:43:10|30856.2|30716.2|30859.5|30719.5|30860.7|30720.7|30856.2|30716.2|9
1626727400000|2021-07-19 20:43:20|30860.4|30720.4|30863|30723|30863.4|30723.4|30860.2|30720.2|10
1626727410000|2021-07-19 20:43:30|30862.4|30722.4|30855.1|30715.1|30863|30723|30852.2|30712.2|16
1626727420000|2021-07-19 20:43:40|30854.9|30714.9|30855|30715|30855.4|30715.4|30854.8|30714.8|5
1626727430000|2021-07-19 20:43:50|30854.8|30714.8|30855.2|30715.2|30856|30716|30854.4|30714.4|17
1626727440000|2021-07-19 20:44:00|30855.1|30715.1|30855.6|30715.6|30855.7|30715.7|30855.1|30715.1|10
1626727450000|2021-07-19 20:44:10|30855.8|30715.8|30854.8|30714.8|30855.9|30715.9|30854.8|30714.8|4
1626727460000|2021-07-19 20:44:20|30855.2|30715.2|30857.3|30717.3|30857.5|30717.5|30855.2|30715.2|10
1626727470000|2021-07-19 20:44:30|30857.4|30717.4|30857.9|30717.9|30859.7|30719.7|30857.4|30717.4|6
1626727480000|2021-07-19 20:44:40|30857.1|30717.1|30857|30717|30857.2|30717.2|30856.6|30716.6|4
1626727490000|2021-07-19 20:44:50|30857.4|30717.4|30862.3|30722.3|30863.2|30723.2|30857.3|30717.3|12
1626727500000|2021-07-19 20:45:00|30862.6|30722.6|30866.5|30726.5|30866.7|30726.7|30862.4|30722.4|16
1626727510000|2021-07-19 20:45:10|30866.9|30726.9|30869|30729|30869.3|30729.3|30865.7|30725.7|14
1626727520000|2021-07-19 20:45:20|30868.4|30728.4|30864.8|30724.8|30868.4|30728.4|30860.8|30720.8|9
1626727530000|2021-07-19 20:45:30|30865|30725|30866.5|30726.5|30866.6|30726.6|30865|30725|9
1626727540000|2021-07-19 20:45:40|30867.6|30727.6|30867.6|30727.6|30867.6|30727.6|30867.6|30727.6|1
1626727550000|2021-07-19 20:45:50|30868.1|30728.1|30875.2|30735.2|30875.8|30735.8|30868.1|30728.1|16
1626727560000|2021-07-19 20:46:00|30875.5|30735.5|30878.3|30738.3|30878.9|30738.9|30875.5|30735.5|18
1626727570000|2021-07-19 20:46:10|30878|30738|30874.9|30734.9|30878|30738|30871.6|30731.6|10
1626727580000|2021-07-19 20:46:20|30871.6|30731.6|30881.6|30741.6|30881.7|30741.7|30871.6|30731.6|16
1626727590000|2021-07-19 20:46:30|30883.3|30743.3|30902.5|30762.5|30902.5|30762.5|30883.3|30743.3|23
1626727600000|2021-07-19 20:46:40|30903.3|30763.3|30902.8|30762.8|30905.2|30765.2|30902.8|30762.8|9
1626727610000|2021-07-19 20:46:50|30900.9|30760.9|30897.8|30757.8|30900.9|30760.9|30895.1|30755.1|21
1626727620000|2021-07-19 20:47:00|30898|30758|30893.5|30753.5|30899.5|30759.5|30893.5|30753.5|14
1626727630000|2021-07-19 20:47:10|30893.8|30753.8|30894.6|30754.6|30894.6|30754.6|30890.4|30750.4|14
1626727640000|2021-07-19 20:47:20|30889.1|30749.1|30881.1|30741.1|30889.1|30749.1|30880.5|30740.5|6
1626727650000|2021-07-19 20:47:30|30879.3|30739.3|30878.9|30738.9|30879.3|30739.3|30878.6|30738.6|5
1626727660000|2021-07-19 20:47:40|30878|30738|30880.4|30740.4|30880.4|30740.4|30878|30738|3
1626727670000|2021-07-19 20:47:50|30879.7|30739.7|30887.7|30747.7|30887.7|30747.7|30878.7|30738.7|6
1626727680000|2021-07-19 20:48:00|30887.9|30747.9|30887.7|30747.7|30887.9|30747.9|30887.7|30747.7|2
1626727690000|2021-07-19 20:48:10|30888.3|30748.3|30890.3|30750.3|30890.3|30750.3|30887.7|30747.7|12
1626727700000|2021-07-19 20:48:20|30890|30750|30887.4|30747.4|30890.5|30750.5|30887|30747|17
1626727710000|2021-07-19 20:48:30|30888.2|30748.2|30884.4|30744.4|30888.6|30748.6|30884.4|30744.4|10
1626727720000|2021-07-19 20:48:40|30882.6|30742.6|30885.3|30745.3|30885.3|30745.3|30882.6|30742.6|12
1626727730000|2021-07-19 20:48:50|30883.6|30743.6|30880.9|30740.9|30885.3|30745.3|30880.6|30740.6|14
1626727740000|2021-07-19 20:49:00|30881.1|30741.1|30881|30741|30883|30743|30880.5|30740.5|11
1626727750000|2021-07-19 20:49:10|30883.5|30743.5|30886.8|30746.8|30886.8|30746.8|30882.4|30742.4|20
1626727760000|2021-07-19 20:49:20|30887.4|30747.4|30887.4|30747.4|30887.4|30747.4|30885.1|30745.1|7
1626727770000|2021-07-19 20:49:30|30886.2|30746.2|30886.6|30746.6|30887.4|30747.4|30886.2|30746.2|6
1626727780000|2021-07-19 20:49:40|30887|30747|30887.4|30747.4|30887.4|30747.4|30886.7|30746.7|9
1626727810000|2021-07-19 20:50:10|30883.3|30743.3|30883.1|30743.1|30883.5|30743.5|30879.3|30739.3|10
1626727820000|2021-07-19 20:50:20|30880.1|30740.1|30875|30735|30880.8|30740.8|30874.6|30734.6|12
1626727830000|2021-07-19 20:50:30|30874.8|30734.8|30875|30735|30875|30735|30874.8|30734.8|2
1626727840000|2021-07-19 20:50:40|30875.7|30735.7|30874.6|30734.6|30875.7|30735.7|30874.6|30734.6|3
1626727850000|2021-07-19 20:50:50|30873.8|30733.8|30885.2|30745.2|30885.2|30745.2|30873.8|30733.8|5
1626727860000|2021-07-19 20:51:00|30879.9|30739.9|30882.6|30742.6|30882.6|30742.6|30873.5|30733.5|11
1626727870000|2021-07-19 20:51:10|30874|30734|30872.3|30732.3|30878.1|30738.1|30868.6|30728.6|17
1626727880000|2021-07-19 20:51:20|30872.2|30732.2|30876.3|30736.3|30882.6|30742.6|30868.1|30728.1|10
1626727890000|2021-07-19 20:51:30|30868.1|30728.1|30869.5|30729.5|30875.2|30735.2|30867.8|30727.8|6
1626727900000|2021-07-19 20:51:40|30876.5|30736.5|30868.5|30728.5|30876.5|30736.5|30868.5|30728.5|5
1626727910000|2021-07-19 20:51:50|30868.4|30728.4|30868.5|30728.5|30874|30734|30868.4|30728.4|15
1626727920000|2021-07-19 20:52:00|30869.1|30729.1|30868.4|30728.4|30869.5|30729.5|30867.7|30727.7|11
1626727930000|2021-07-19 20:52:10|30867.7|30727.7|30866.2|30726.2|30868.4|30728.4|30865.6|30725.6|5
1626727950000|2021-07-19 20:52:30|30865.6|30725.6|30865.6|30725.6|30865.6|30725.6|30865.6|30725.6|1
1626727990000|2021-07-19 20:53:10|30868.2|30728.2|30864.9|30724.9|30868.2|30728.2|30864.9|30724.9|7
1626728010000|2021-07-19 20:53:30|30865.4|30725.4|30862.8|30722.8|30865.4|30725.4|30857.7|30717.7|10
1626728030000|2021-07-19 20:53:50|30858.8|30718.8|30838.4|30698.4|30858.8|30718.8|30838.1|30698.1|4
1626728040000|2021-07-19 20:54:00|30838.2|30698.2|30852.6|30712.6|30857.7|30717.7|30838.2|30698.2|8
1626728050000|2021-07-19 20:54:10|30850.5|30710.5|30840|30700|30853.8|30713.8|30840|30700|20
1626728060000|2021-07-19 20:54:20|30838.6|30698.6|30847.5|30707.5|30847.5|30707.5|30838.6|30698.6|17
1626728080000|2021-07-19 20:54:40|30844.8|30704.8|30847.5|30707.5|30847.5|30707.5|30844.8|30704.8|5
1626728090000|2021-07-19 20:54:50|30841.5|30701.5|30835.5|30695.5|30841.5|30701.5|30835|30695|4
1626728100000|2021-07-19 20:55:00|30845.1|30705.1|30845.1|30705.1|30847.5|30707.5|30845.1|30705.1|5
1626728110000|2021-07-19 20:55:10|30847.5|30707.5|30847.5|30707.5|30847.5|30707.5|30847.5|30707.5|1
1626728130000|2021-07-19 20:55:30|30846.4|30706.4|30846.4|30706.4|30846.4|30706.4|30846.4|30706.4|1
1626728140000|2021-07-19 20:55:40|30844.2|30704.2|30844.2|30704.2|30844.2|30704.2|30844.2|30704.2|1
1626728160000|2021-07-19 20:56:00|30833.4|30693.4|30835.1|30695.1|30835.1|30695.1|30831.7|30691.7|4
1626728170000|2021-07-19 20:56:10|30834.4|30694.4|30835.1|30695.1|30835.1|30695.1|30834.4|30694.4|3
1626728190000|2021-07-19 20:56:30|30836|30696|30848.4|30708.4|30851.8|30711.8|30836|30696|22
1626728200000|2021-07-19 20:56:40|30848.2|30708.2|30844.7|30704.7|30848.2|30708.2|30844.7|30704.7|4
1626728210000|2021-07-19 20:56:50|30845|30705|30842.6|30702.6|30845|30705|30842.3|30702.3|5
1626728220000|2021-07-19 20:57:00|30839.4|30699.4|30839.4|30699.4|30840.6|30700.6|30839.4|30699.4|3
1626728230000|2021-07-19 20:57:10|30840.6|30700.6|30844.5|30704.5|30844.5|30704.5|30839.9|30699.9|6
1626728240000|2021-07-19 20:57:20|30843.7|30703.7|30855.5|30715.5|30855.5|30715.5|30843.7|30703.7|13
1626728250000|2021-07-19 20:57:30|30856.6|30716.6|30855.3|30715.3|30857.8|30717.8|30855.1|30715.1|7
1626728260000|2021-07-19 20:57:40|30855.1|30715.1|30855.3|30715.3|30855.5|30715.5|30855|30715|7
1626728270000|2021-07-19 20:57:50|30855.5|30715.5|30854.3|30714.3|30855.5|30715.5|30854.3|30714.3|5
1626728280000|2021-07-19 20:58:00|30854.7|30714.7|30854.7|30714.7|30854.7|30714.7|30854.3|30714.3|8
1626728290000|2021-07-19 20:58:10|30855|30715|30854.3|30714.3|30855|30715|30854.2|30714.2|4
1626728310000|2021-07-19 20:58:30|30854.2|30714.2|30852.9|30712.9|30854.3|30714.3|30852.9|30712.9|4
1626728320000|2021-07-19 20:58:40|30852.7|30712.7|30852.4|30712.4|30852.7|30712.7|30850.1|30710.1|6
1626728330000|2021-07-19 20:58:50|30849.9|30709.9|30846.9|30706.9|30849.9|30709.9|30846.9|30706.9|6
1626728350000|2021-07-19 20:59:10|30848.1|30708.1|30848.8|30708.8|30849.6|30709.6|30848.1|30708.1|8
1626728360000|2021-07-19 20:59:20|30849.7|30709.7|30844.7|30704.7|30849.7|30709.7|30844.7|30704.7|5
1626728370000|2021-07-19 20:59:30|30851.3|30711.3|30850.7|30710.7|30851.3|30711.3|30850.5|30710.5|8
1626728380000|2021-07-19 20:59:40|30851.2|30711.2|30851.3|30711.3|30851.6|30711.6|30851.2|30711.2|8
1626728390000|2021-07-19 20:59:50|30851.4|30711.4|30851.8|30711.8|30854.8|30714.8|30851.3|30711.3|9
1626728400000|2021-07-19 21:00:00|30850.1|30710.1|30858.6|30718.6|30858.9|30718.9|30849.8|30709.8|22
1626728410000|2021-07-19 21:00:10|30858.7|30718.7|30852.8|30712.8|30858.7|30718.7|30852.8|30712.8|21
1626728420000|2021-07-19 21:00:20|30852.7|30712.7|30853.6|30713.6|30854.7|30714.7|30852.5|30712.5|15
1626728430000|2021-07-19 21:00:30|30853.7|30713.7|30853.6|30713.6|30853.9|30713.9|30853.6|30713.6|12
1626728440000|2021-07-19 21:00:40|30852.4|30712.4|30852.6|30712.6|30853.5|30713.5|30852.2|30712.2|8
1626728450000|2021-07-19 21:00:50|30852.5|30712.5|30853.8|30713.8|30855.7|30715.7|30852.3|30712.3|6
1626728460000|2021-07-19 21:01:00|30854.5|30714.5|30854.8|30714.8|30856.2|30716.2|30854.1|30714.1|18
1626728470000|2021-07-19 21:01:10|30854.1|30714.1|30852.9|30712.9|30854.7|30714.7|30851.3|30711.3|17
1626728480000|2021-07-19 21:01:20|30852.1|30712.1|30852.6|30712.6|30852.9|30712.9|30851.7|30711.7|16
1626728490000|2021-07-19 21:01:30|30852.7|30712.7|30853.3|30713.3|30853.3|30713.3|30852.1|30712.1|14
1626728500000|2021-07-19 21:01:40|30853.4|30713.4|30849.4|30709.4|30853.4|30713.4|30848.4|30708.4|12
1626728510000|2021-07-19 21:01:50|30850|30710|30852.1|30712.1|30852.9|30712.9|30849.4|30709.4|21
1626728520000|2021-07-19 21:02:00|30852.5|30712.5|30859.3|30719.3|30859.3|30719.3|30852.4|30712.4|16
1626728530000|2021-07-19 21:02:10|30858.3|30718.3|30857.8|30717.8|30858.6|30718.6|30857.6|30717.6|18
1626728540000|2021-07-19 21:02:20|30858.4|30718.4|30858.8|30718.8|30859.2|30719.2|30857.9|30717.9|21
1626728550000|2021-07-19 21:02:30|30858.5|30718.5|30857.6|30717.6|30859.5|30719.5|30857.5|30717.5|24
1626728560000|2021-07-19 21:02:40|30858.2|30718.2|30858.4|30718.4|30859|30719|30858.1|30718.1|23
1626728570000|2021-07-19 21:02:50|30858.5|30718.5|30864.1|30724.1|30864.1|30724.1|30858.5|30718.5|26
1626728580000|2021-07-19 21:03:00|30864.2|30724.2|30868|30728|30869.6|30729.6|30863.8|30723.8|22
1626728590000|2021-07-19 21:03:10|30868.2|30728.2|30870.2|30730.2|30870.2|30730.2|30868|30728|14
1626728600000|2021-07-19 21:03:20|30870.5|30730.5|30869.5|30729.5|30870.5|30730.5|30869.5|30729.5|3
1626728610000|2021-07-19 21:03:30|30875.1|30735.1|30874.8|30734.8|30876.4|30736.4|30874.5|30734.5|10
1626728620000|2021-07-19 21:03:40|30875|30735|30872|30732|30875|30735|30870.9|30730.9|16
1626728630000|2021-07-19 21:03:50|30871.5|30731.5|30866.9|30726.9|30871.5|30731.5|30866.6|30726.6|18
1626728640000|2021-07-19 21:04:00|30867|30727|30865.8|30725.8|30867|30727|30864.8|30724.8|9
1626728650000|2021-07-19 21:04:10|30865.7|30725.7|30868.3|30728.3|30869.8|30729.8|30865.7|30725.7|27
1626728660000|2021-07-19 21:04:20|30868.1|30728.1|30872.6|30732.6|30872.7|30732.7|30868.1|30728.1|20
1626728670000|2021-07-19 21:04:30|30872.7|30732.7|30873.6|30733.6|30875.5|30735.5|30872.7|30732.7|21
1626728680000|2021-07-19 21:04:40|30873.7|30733.7|30876.9|30736.9|30876.9|30736.9|30873.7|30733.7|12
1626728690000|2021-07-19 21:04:50|30877.3|30737.3|30877.7|30737.7|30878|30738|30876.5|30736.5|16
1626728700000|2021-07-19 21:05:00|30876.7|30736.7|30876.2|30736.2|30876.7|30736.7|30876.2|30736.2|5
1626728710000|2021-07-19 21:05:10|30876.1|30736.1|30868.8|30728.8|30876.1|30736.1|30868.7|30728.7|12
1626728720000|2021-07-19 21:05:20|30868.7|30728.7|30867.1|30727.1|30868.7|30728.7|30867.1|30727.1|9
1626728730000|2021-07-19 21:05:30|30867.8|30727.8|30867.1|30727.1|30867.8|30727.8|30867.1|30727.1|4
1626728740000|2021-07-19 21:05:40|30867|30727|30867|30727|30867.8|30727.8|30867|30727|4
1626728750000|2021-07-19 21:05:50|30868.9|30728.9|30868.9|30728.9|30868.9|30728.9|30868.9|30728.9|1
1626728760000|2021-07-19 21:06:00|30869.9|30729.9|30870.9|30730.9|30870.9|30730.9|30867.6|30727.6|13
1626728770000|2021-07-19 21:06:10|30870.3|30730.3|30870|30730|30870.9|30730.9|30868.8|30728.8|17
1626728780000|2021-07-19 21:06:20|30869.4|30729.4|30869.2|30729.2|30870|30730|30867.8|30727.8|9
1626728790000|2021-07-19 21:06:30|30868.4|30728.4|30859.9|30719.9|30868.6|30728.6|30859.8|30719.8|15
1626728800000|2021-07-19 21:06:40|30859.1|30719.1|30859.9|30719.9|30859.9|30719.9|30859.1|30719.1|2
1626728810000|2021-07-19 21:06:50|30864.5|30724.5|30859.9|30719.9|30864.5|30724.5|30859.8|30719.8|4
1626728820000|2021-07-19 21:07:00|30862.8|30722.8|30859.7|30719.7|30862.8|30722.8|30859.7|30719.7|4
1626728830000|2021-07-19 21:07:10|30858.6|30718.6|30864.7|30724.7|30866|30726|30858.6|30718.6|8
1626728840000|2021-07-19 21:07:20|30866.8|30726.8|30866.1|30726.1|30868.6|30728.6|30865.9|30725.9|16
1626728850000|2021-07-19 21:07:30|30865.9|30725.9|30866.8|30726.8|30867.2|30727.2|30865.9|30725.9|7
1626728860000|2021-07-19 21:07:40|30867.1|30727.1|30866.8|30726.8|30867.9|30727.9|30866.7|30726.7|7
1626728870000|2021-07-19 21:07:50|30866.4|30726.4|30866.4|30726.4|30866.4|30726.4|30866.1|30726.1|3
1626728880000|2021-07-19 21:08:00|30866.1|30726.1|30866.1|30726.1|30866.1|30726.1|30866.1|30726.1|1
1626728890000|2021-07-19 21:08:10|30866|30726|30866.5|30726.5|30866.5|30726.5|30864.4|30724.4|8
1626728900000|2021-07-19 21:08:20|30866|30726|30861.5|30721.5|30866|30726|30861.2|30721.2|10
1626728910000|2021-07-19 21:08:30|30862.5|30722.5|30861.5|30721.5|30862.5|30722.5|30860.7|30720.7|8
1626728920000|2021-07-19 21:08:40|30861.4|30721.4|30864.5|30724.5|30864.5|30724.5|30861.4|30721.4|4
1626728930000|2021-07-19 21:08:50|30866.6|30726.6|30862.3|30722.3|30866.6|30726.6|30862.3|30722.3|4
1626728940000|2021-07-19 21:09:00|30862.4|30722.4|30861.5|30721.5|30862.4|30722.4|30861.5|30721.5|2
1626728950000|2021-07-19 21:09:10|30859.3|30719.3|30859.2|30719.2|30859.7|30719.7|30858.9|30718.9|8
1626728960000|2021-07-19 21:09:20|30865.7|30725.7|30863.9|30723.9|30866.4|30726.4|30863.9|30723.9|3
1626728970000|2021-07-19 21:09:30|30863.1|30723.1|30870.5|30730.5|30870.5|30730.5|30863.1|30723.1|16
1626728980000|2021-07-19 21:09:40|30870.3|30730.3|30870.1|30730.1|30870.9|30730.9|30868.6|30728.6|10
1626728990000|2021-07-19 21:09:50|30870.9|30730.9|30870.9|30730.9|30870.9|30730.9|30869.8|30729.8|6
1626729000000|2021-07-19 21:10:00|30871.2|30731.2|30876.4|30736.4|30877.3|30737.3|30870.6|30730.6|7
1626729010000|2021-07-19 21:10:10|30873.1|30733.1|30873.4|30733.4|30873.4|30733.4|30873.1|30733.1|2
1626729020000|2021-07-19 21:10:20|30872.5|30732.5|30872.9|30732.9|30873.9|30733.9|30872.4|30732.4|5
1626729030000|2021-07-19 21:10:30|30873.9|30733.9|30873.4|30733.4|30873.9|30733.9|30872.9|30732.9|5
1626729040000|2021-07-19 21:10:40|30872.9|30732.9|30874.9|30734.9|30874.9|30734.9|30872.9|30732.9|12
1626729050000|2021-07-19 21:10:50|30873.9|30733.9|30874.9|30734.9|30874.9|30734.9|30873.9|30733.9|2
1626729070000|2021-07-19 21:11:10|30873.9|30733.9|30874.4|30734.4|30874.8|30734.8|30872.9|30732.9|7
1626729080000|2021-07-19 21:11:20|30875|30735|30874.1|30734.1|30875|30735|30871.4|30731.4|11
1626729090000|2021-07-19 21:11:30|30869|30729|30868.8|30728.8|30869|30729|30868.8|30728.8|2
1626729100000|2021-07-19 21:11:40|30869|30729|30868.8|30728.8|30869|30729|30868.8|30728.8|2
1626729110000|2021-07-19 21:11:50|30869.2|30729.2|30868.8|30728.8|30869.2|30729.2|30868.8|30728.8|2
1626729120000|2021-07-19 21:12:00|30868.7|30728.7|30864.3|30724.3|30868.7|30728.7|30863.6|30723.6|14
1626729130000|2021-07-19 21:12:10|30863.5|30723.5|30864.2|30724.2|30864.7|30724.7|30863.5|30723.5|3
1626729140000|2021-07-19 21:12:20|30864.1|30724.1|30864.1|30724.1|30865.8|30725.8|30864.1|30724.1|3
1626729150000|2021-07-19 21:12:30|30865.8|30725.8|30863.9|30723.9|30866.4|30726.4|30863.9|30723.9|7
1626729160000|2021-07-19 21:12:40|30865.1|30725.1|30866.4|30726.4|30866.4|30726.4|30859.7|30719.7|6
1626729170000|2021-07-19 21:12:50|30865.5|30725.5|30865.7|30725.7|30865.7|30725.7|30865.5|30725.5|3
1626729180000|2021-07-19 21:13:00|30865.6|30725.6|30864.9|30724.9|30866.4|30726.4|30864.9|30724.9|4
1626729190000|2021-07-19 21:13:10|30866.4|30726.4|30865.5|30725.5|30866.4|30726.4|30863.9|30723.9|6
1626729200000|2021-07-19 21:13:20|30859.3|30719.3|30865.3|30725.3|30866.4|30726.4|30859.3|30719.3|9
1626729210000|2021-07-19 21:13:30|30866.4|30726.4|30863.5|30723.5|30866.4|30726.4|30863.5|30723.5|3
1626729220000|2021-07-19 21:13:40|30865.3|30725.3|30858.5|30718.5|30866.4|30726.4|30858.5|30718.5|6
1626729230000|2021-07-19 21:13:50|30858.3|30718.3|30850.7|30710.7|30858.3|30718.3|30850.7|30710.7|6
1626729240000|2021-07-19 21:14:00|30853|30713|30853|30713|30853.4|30713.4|30852.6|30712.6|6
1626729250000|2021-07-19 21:14:10|30852.8|30712.8|30854.1|30714.1|30854.1|30714.1|30852.8|30712.8|4
1626729260000|2021-07-19 21:14:20|30856.3|30716.3|30859.6|30719.6|30859.6|30719.6|30856.3|30716.3|3
1626729270000|2021-07-19 21:14:30|30858.4|30718.4|30858.5|30718.5|30858.5|30718.5|30858.4|30718.4|2
1626729280000|2021-07-19 21:14:40|30859.6|30719.6|30867.8|30727.8|30868.1|30728.1|30859.6|30719.6|18
1626729290000|2021-07-19 21:14:50|30870.1|30730.1|30881.3|30741.3|30881.4|30741.4|30870.1|30730.1|18
1626729300000|2021-07-19 21:15:00|30881.1|30741.1|30881.1|30741.1|30882.3|30742.3|30880.1|30740.1|9
1626729310000|2021-07-19 21:15:10|30882.3|30742.3|30882.2|30742.2|30882.8|30742.8|30880.1|30740.1|18
1626729320000|2021-07-19 21:15:20|30881.7|30741.7|30885.1|30745.1|30885.1|30745.1|30881.2|30741.2|20
1626729330000|2021-07-19 21:15:30|30885.8|30745.8|30898.7|30758.7|30898.7|30758.7|30885.8|30745.8|18
1626729340000|2021-07-19 21:15:40|30898.5|30758.5|30899.7|30759.7|30900.5|30760.5|30898.5|30758.5|9
1626729350000|2021-07-19 21:15:50|30898.8|30758.8|30914.1|30774.1|30915.5|30775.5|30898.8|30758.8|14
1626729360000|2021-07-19 21:16:00|30913.6|30773.6|30939.4|30799.4|30942|30802|30913.6|30773.6|33
1626729370000|2021-07-19 21:16:10|30938.8|30798.8|30935.1|30795.1|30940.2|30800.2|30930.5|30790.5|37
1626729380000|2021-07-19 21:16:20|30936|30796|30933|30793|30938.5|30798.5|30933|30793|24
1626729390000|2021-07-19 21:16:30|30932.3|30792.3|30930.2|30790.2|30932.3|30792.3|30929.7|30789.7|19
1626729400000|2021-07-19 21:16:40|30930.3|30790.3|30935.9|30795.9|30935.9|30795.9|30928|30788|16
1626729410000|2021-07-19 21:16:50|30936|30796|30930.3|30790.3|30940.4|30800.4|30930.3|30790.3|14
1626729420000|2021-07-19 21:17:00|30931.7|30791.7|30947.2|30807.2|30950.1|30810.1|30931.7|30791.7|18
1626729430000|2021-07-19 21:17:10|30946.8|30806.8|30939.3|30799.3|30946.8|30806.8|30931.3|30791.3|18
1626729440000|2021-07-19 21:17:20|30939.4|30799.4|30936.8|30796.8|30939.9|30799.9|30931.3|30791.3|25
1626729450000|2021-07-19 21:17:30|30936.6|30796.6|30930|30790|30936.6|30796.6|30928.7|30788.7|20
1626729460000|2021-07-19 21:17:40|30931.1|30791.1|30930.1|30790.1|30931.1|30791.1|30929|30789|5
1626729470000|2021-07-19 21:17:50|30929.2|30789.2|30932|30792|30933|30793|30929.2|30789.2|10
1626729480000|2021-07-19 21:18:00|30932.5|30792.5|30932.2|30792.2|30932.5|30792.5|30932.2|30792.2|2
1626729490000|2021-07-19 21:18:10|30932.5|30792.5|30932.5|30792.5|30932.5|30792.5|30932.5|30792.5|1
1626729500000|2021-07-19 21:18:20|30933|30793|30932.4|30792.4|30933|30793|30932.3|30792.3|4
1626729510000|2021-07-19 21:18:30|30934.2|30794.2|30934.3|30794.3|30935.2|30795.2|30933.7|30793.7|15
1626729520000|2021-07-19 21:18:40|30934.1|30794.1|30931.7|30791.7|30934.3|30794.3|30931.7|30791.7|8
1626729530000|2021-07-19 21:18:50|30932.4|30792.4|30936|30796|30937.4|30797.4|30932.4|30792.4|8
1626729540000|2021-07-19 21:19:00|30934.9|30794.9|30934.4|30794.4|30936.7|30796.7|30932|30792|15
1626729550000|2021-07-19 21:19:10|30935.2|30795.2|30930.9|30790.9|30935.2|30795.2|30930.6|30790.6|3
1626729560000|2021-07-19 21:19:20|30931.6|30791.6|30933.4|30793.4|30934.8|30794.8|30930.6|30790.6|16
1626729570000|2021-07-19 21:19:30|30933.5|30793.5|30934.4|30794.4|30935|30795|30933.5|30793.5|8
1626729580000|2021-07-19 21:19:40|30934.3|30794.3|30933|30793|30934.3|30794.3|30933|30793|7
1626729590000|2021-07-19 21:19:50|30934.8|30794.8|30933.1|30793.1|30934.8|30794.8|30932.4|30792.4|13
1626729600000|2021-07-19 21:20:00|30933.5|30793.5|30933.1|30793.1|30933.7|30793.7|30933.1|30793.1|4
1626729610000|2021-07-19 21:20:10|30938.9|30798.9|30946.4|30806.4|30946.5|30806.5|30934.9|30794.9|15
1626729620000|2021-07-19 21:20:20|30946|30806|30945.9|30805.9|30946.4|30806.4|30945.4|30805.4|10
1626729630000|2021-07-19 21:20:30|30944.9|30804.9|30945.4|30805.4|30945.7|30805.7|30944.9|30804.9|10
1626729640000|2021-07-19 21:20:40|30945.6|30805.6|30946.3|30806.3|30946.9|30806.9|30945.5|30805.5|10
1626729650000|2021-07-19 21:20:50|30946.2|30806.2|30946.2|30806.2|30946.2|30806.2|30944.8|30804.8|21
1626729660000|2021-07-19 21:21:00|30944.9|30804.9|30935.3|30795.3|30945.9|30805.9|30933.7|30793.7|22
1626729670000|2021-07-19 21:21:10|30936.7|30796.7|30933.7|30793.7|30936.7|30796.7|30930.5|30790.5|17
1626729680000|2021-07-19 21:21:20|30932.2|30792.2|30930|30790|30932.2|30792.2|30930|30790|6
1626729690000|2021-07-19 21:21:30|30928.2|30788.2|30918.6|30778.6|30928.2|30788.2|30918.5|30778.5|6
1626729700000|2021-07-19 21:21:40|30918.8|30778.8|30918.6|30778.6|30918.8|30778.8|30918.6|30778.6|2
1626729710000|2021-07-19 21:21:50|30918.3|30778.3|30915.1|30775.1|30918.3|30778.3|30911.8|30771.8|9
1626729720000|2021-07-19 21:22:00|30916.4|30776.4|30911|30771|30916.4|30776.4|30910.9|30770.9|17
1626729730000|2021-07-19 21:22:10|30911.3|30771.3|30916.1|30776.1|30916.1|30776.1|30910.8|30770.8|12
1626729740000|2021-07-19 21:22:20|30920.2|30780.2|30910.4|30770.4|30920.2|30780.2|30910.4|30770.4|16
1626729750000|2021-07-19 21:22:30|30910.5|30770.5|30907|30767|30912.1|30772.1|30907|30767|16
1626729760000|2021-07-19 21:22:40|30906.1|30766.1|30906.8|30766.8|30909.1|30769.1|30906.1|30766.1|6
1626729770000|2021-07-19 21:22:50|30909.1|30769.1|30908.5|30768.5|30909.1|30769.1|30903.2|30763.2|8
1626729780000|2021-07-19 21:23:00|30906.9|30766.9|30909.1|30769.1|30909.1|30769.1|30906.9|30766.9|10
1626729790000|2021-07-19 21:23:10|30909.7|30769.7|30918.2|30778.2|30918.9|30778.9|30909.7|30769.7|19
1626729800000|2021-07-19 21:23:20|30917.9|30777.9|30917.4|30777.4|30917.9|30777.9|30916.7|30776.7|18
1626729810000|2021-07-19 21:23:30|30917|30777|30917.1|30777.1|30917.4|30777.4|30916.5|30776.5|15
1626729820000|2021-07-19 21:23:40|30917.5|30777.5|30917.1|30777.1|30917.7|30777.7|30916.8|30776.8|22
1626729840000|2021-07-19 21:24:00|30919.5|30779.5|30921.2|30781.2|30921.2|30781.2|30919.5|30779.5|11
1626729850000|2021-07-19 21:24:10|30922.6|30782.6|30919.6|30779.6|30922.6|30782.6|30919.6|30779.6|5
1626729860000|2021-07-19 21:24:20|30918.1|30778.1|30913.5|30773.5|30918.1|30778.1|30912.3|30772.3|21
1626729880000|2021-07-19 21:24:40|30908|30768|30916.7|30776.7|30917.1|30777.1|30906.8|30766.8|19
1626729890000|2021-07-19 21:24:50|30917.6|30777.6|30918.9|30778.9|30921.4|30781.4|30917|30777|14
1626729900000|2021-07-19 21:25:00|30919|30779|30918.4|30778.4|30920.5|30780.5|30917|30777|7
1626729910000|2021-07-19 21:25:10|30919|30779|30919.7|30779.7|30919.7|30779.7|30919|30779|2
1626729920000|2021-07-19 21:25:20|30916.7|30776.7|30913.4|30773.4|30916.7|30776.7|30912.9|30772.9|3
1626729940000|2021-07-19 21:25:40|30905.8|30765.8|30902.5|30762.5|30905.8|30765.8|30902.5|30762.5|8
1626729950000|2021-07-19 21:25:50|30902.8|30762.8|30901.3|30761.3|30902.8|30762.8|30899.9|30759.9|10
1626729960000|2021-07-19 21:26:00|30901.2|30761.2|30899.1|30759.1|30902.4|30762.4|30899.1|30759.1|17
1626729970000|2021-07-19 21:26:10|30899.5|30759.5|30899.5|30759.5|30899.5|30759.5|30899.1|30759.1|3
1626729980000|2021-07-19 21:26:20|30899.1|30759.1|30899.1|30759.1|30899.5|30759.5|30899.1|30759.1|3
1626729990000|2021-07-19 21:26:30|30898.9|30758.9|30898.1|30758.1|30898.9|30758.9|30898.1|30758.1|5
1626730010000|2021-07-19 21:26:50|30899.4|30759.4|30895.8|30755.8|30899.4|30759.4|30895.8|30755.8|2
1626730020000|2021-07-19 21:27:00|30895.5|30755.5|30895|30755|30895.8|30755.8|30895|30755|7
1626730040000|2021-07-19 21:27:20|30896.1|30756.1|30899.2|30759.2|30899.2|30759.2|30896.1|30756.1|6
1626730050000|2021-07-19 21:27:30|30899.5|30759.5|30895.8|30755.8|30899.6|30759.6|30895.8|30755.8|30
1626730060000|2021-07-19 21:27:40|30896.1|30756.1|30890.1|30750.1|30897.7|30757.7|30890.1|30750.1|13
1626730070000|2021-07-19 21:27:50|30891.3|30751.3|30888|30748|30891.3|30751.3|30888|30748|15
1626730080000|2021-07-19 21:28:00|30890.1|30750.1|30887.5|30747.5|30890.1|30750.1|30886.5|30746.5|11
1626730090000|2021-07-19 21:28:10|30887.3|30747.3|30885.4|30745.4|30887.3|30747.3|30885.4|30745.4|20
1626730100000|2021-07-19 21:28:20|30886.6|30746.6|30889|30749|30889.4|30749.4|30886.6|30746.6|6
1626730110000|2021-07-19 21:28:30|30888.9|30748.9|30888.7|30748.7|30889|30749|30888.3|30748.3|9
1626730120000|2021-07-19 21:28:40|30888.5|30748.5|30888.3|30748.3|30890.2|30750.2|30888.3|30748.3|10
1626730130000|2021-07-19 21:28:50|30888.7|30748.7|30890.5|30750.5|30891.6|30751.6|30888.3|30748.3|20
1626730140000|2021-07-19 21:29:00|30890.9|30750.9|30889.2|30749.2|30893.8|30753.8|30889.1|30749.1|23
1626730150000|2021-07-19 21:29:10|30890.7|30750.7|30890.7|30750.7|30890.7|30750.7|30890.2|30750.2|3
1626730160000|2021-07-19 21:29:20|30890.1|30750.1|30889.6|30749.6|30892.5|30752.5|30889.6|30749.6|8
1626730170000|2021-07-19 21:29:30|30891.1|30751.1|30889.5|30749.5|30891.3|30751.3|30889.2|30749.2|10
1626730180000|2021-07-19 21:29:40|30889.4|30749.4|30890.6|30750.6|30890.6|30750.6|30889.4|30749.4|4
1626730190000|2021-07-19 21:29:50|30890.7|30750.7|30890.6|30750.6|30890.7|30750.7|30890.6|30750.6|2
1626730200000|2021-07-19 21:30:00|30890.7|30750.7|30890.8|30750.8|30894.7|30754.7|30890.6|30750.6|10
1626730210000|2021-07-19 21:30:10|30890.7|30750.7|30891.6|30751.6|30893.3|30753.3|30890.7|30750.7|15
1626730220000|2021-07-19 21:30:20|30891.5|30751.5|30889.8|30749.8|30891.5|30751.5|30889.8|30749.8|9
1626730230000|2021-07-19 21:30:30|30889.6|30749.6|30889.4|30749.4|30890.3|30750.3|30889.4|30749.4|5
1626730240000|2021-07-19 21:30:40|30889.1|30749.1|30888.4|30748.4|30889.1|30749.1|30888.4|30748.4|8
1626730250000|2021-07-19 21:30:50|30885.1|30745.1|30882.3|30742.3|30885.1|30745.1|30881.8|30741.8|17
1626730260000|2021-07-19 21:31:00|30882.4|30742.4|30877.3|30737.3|30882.5|30742.5|30877|30737|12
1626730270000|2021-07-19 21:31:10|30881.1|30741.1|30881.1|30741.1|30881.1|30741.1|30881.1|30741.1|1
1626730280000|2021-07-19 21:31:20|30880.3|30740.3|30880.3|30740.3|30880.3|30740.3|30880.3|30740.3|1
1626730290000|2021-07-19 21:31:30|30879.8|30739.8|30878.9|30738.9|30879.8|30739.8|30878|30738|4
1626730300000|2021-07-19 21:31:40|30878.6|30738.6|30878.7|30738.7|30878.7|30738.7|30878.6|30738.6|2
1626730320000|2021-07-19 21:32:00|30878.6|30738.6|30877.8|30737.8|30878.6|30738.6|30877|30737|9
1626730330000|2021-07-19 21:32:10|30877|30737|30876.9|30736.9|30877.3|30737.3|30876.9|30736.9|4
1626730340000|2021-07-19 21:32:20|30876.6|30736.6|30876.7|30736.7|30876.8|30736.8|30876.2|30736.2|4
1626730350000|2021-07-19 21:32:30|30868.7|30728.7|30868.7|30728.7|30868.7|30728.7|30868.7|30728.7|1
1626730360000|2021-07-19 21:32:40|30871.1|30731.1|30874|30734|30874|30734|30871.1|30731.1|2
1626730380000|2021-07-19 21:33:00|30872.8|30732.8|30872.8|30732.8|30872.8|30732.8|30872.8|30732.8|1
1626730390000|2021-07-19 21:33:10|30872.7|30732.7|30870.7|30730.7|30872.7|30732.7|30870.7|30730.7|3
1626730400000|2021-07-19 21:33:20|30872.5|30732.5|30872.5|30732.5|30872.5|30732.5|30872.5|30732.5|1
1626730410000|2021-07-19 21:33:30|30871.7|30731.7|30871.7|30731.7|30871.7|30731.7|30871.7|30731.7|1
1626730430000|2021-07-19 21:33:50|30872|30732|30876.1|30736.1|30876.1|30736.1|30872|30732|5
1626730440000|2021-07-19 21:34:00|30875.7|30735.7|30872.5|30732.5|30875.7|30735.7|30872.5|30732.5|4
1626730450000|2021-07-19 21:34:10|30874.2|30734.2|30874.8|30734.8|30875.4|30735.4|30874|30734|14
1626730460000|2021-07-19 21:34:20|30875.1|30735.1|30875.2|30735.2|30875.3|30735.3|30875.1|30735.1|5
1626730470000|2021-07-19 21:34:30|30875.3|30735.3|30875.3|30735.3|30875.6|30735.6|30875.2|30735.2|7
1626730500000|2021-07-19 21:35:00|30875|30735|30875|30735|30875|30735|30875|30735|1
1626730510000|2021-07-19 21:35:10|30876|30736|30876|30736|30876|30736|30876|30736|1
1626730530000|2021-07-19 21:35:30|30874.5|30734.5|30870.1|30730.1|30874.5|30734.5|30870.1|30730.1|4
1626730540000|2021-07-19 21:35:40|30870.6|30730.6|30871.2|30731.2|30872.6|30732.6|30870.6|30730.6|3
1626730550000|2021-07-19 21:35:50|30872.7|30732.7|30868.9|30728.9|30872.7|30732.7|30868.9|30728.9|12
1626730560000|2021-07-19 21:36:00|30870.8|30730.8|30869.1|30729.1|30872.2|30732.2|30869.1|30729.1|10
1626730570000|2021-07-19 21:36:10|30870.7|30730.7|30869.9|30729.9|30871.6|30731.6|30868.6|30728.6|10
1626730580000|2021-07-19 21:36:20|30869.2|30729.2|30871.3|30731.3|30871.3|30731.3|30869.2|30729.2|2
1626730590000|2021-07-19 21:36:30|30869|30729|30871.3|30731.3|30871.3|30731.3|30869|30729|2
1626730600000|2021-07-19 21:36:40|30871.2|30731.2|30871.3|30731.3|30872.8|30732.8|30870.8|30730.8|6
1626730610000|2021-07-19 21:36:50|30871.2|30731.2|30871.2|30731.2|30871.2|30731.2|30871.2|30731.2|1
1626730640000|2021-07-19 21:37:20|30872.8|30732.8|30872.1|30732.1|30872.8|30732.8|30870.6|30730.6|7
1626730650000|2021-07-19 21:37:30|30871.7|30731.7|30872.3|30732.3|30872.8|30732.8|30870.9|30730.9|10
1626730660000|2021-07-19 21:37:40|30872.1|30732.1|30873.6|30733.6|30873.6|30733.6|30870.9|30730.9|7
1626730670000|2021-07-19 21:37:50|30872.2|30732.2|30872.9|30732.9|30873.2|30733.2|30870.4|30730.4|14
1626730680000|2021-07-19 21:38:00|30872.7|30732.7|30871.6|30731.6|30872.7|30732.7|30871.5|30731.5|4
1626730710000|2021-07-19 21:38:30|30870.4|30730.4|30872.8|30732.8|30872.8|30732.8|30870.4|30730.4|2
1626730720000|2021-07-19 21:38:40|30869.4|30729.4|30862.5|30722.5|30869.4|30729.4|30862.4|30722.4|5
1626730730000|2021-07-19 21:38:50|30863.2|30723.2|30863.2|30723.2|30863.2|30723.2|30863.2|30723.2|1
1626730740000|2021-07-19 21:39:00|30862.9|30722.9|30862.9|30722.9|30862.9|30722.9|30862.9|30722.9|1
1626730750000|2021-07-19 21:39:10|30862.8|30722.8|30862.4|30722.4|30862.8|30722.8|30862.4|30722.4|2
1626730760000|2021-07-19 21:39:20|30862.1|30722.1|30862.8|30722.8|30862.8|30722.8|30860.3|30720.3|6
1626730770000|2021-07-19 21:39:30|30860.5|30720.5|30860.3|30720.3|30862.7|30722.7|30860.3|30720.3|8
1626730780000|2021-07-19 21:39:40|30860.7|30720.7|30860.3|30720.3|30860.7|30720.7|30860.3|30720.3|4
1626730800000|2021-07-19 21:40:00|30860.1|30720.1|30862|30722|30862|30722|30860.1|30720.1|3
1626730820000|2021-07-19 21:40:20|30863|30723|30862.4|30722.4|30863|30723|30862.4|30722.4|4
1626730830000|2021-07-19 21:40:30|30863.1|30723.1|30862.3|30722.3|30863.1|30723.1|30862.3|30722.3|3
1626730860000|2021-07-19 21:41:00|30860.9|30720.9|30860.9|30720.9|30860.9|30720.9|30860.9|30720.9|1
1626730890000|2021-07-19 21:41:30|30861.7|30721.7|30862.7|30722.7|30862.7|30722.7|30861.7|30721.7|2
1626730910000|2021-07-19 21:41:50|30863.5|30723.5|30863.7|30723.7|30864|30724|30863.1|30723.1|10
1626730920000|2021-07-19 21:42:00|30864|30724|30863.6|30723.6|30864|30724|30863.4|30723.4|9
1626730930000|2021-07-19 21:42:10|30863.7|30723.7|30876.7|30736.7|30878.7|30738.7|30863.6|30723.6|15
1626730940000|2021-07-19 21:42:20|30877.5|30737.5|30878.9|30738.9|30878.9|30738.9|30877.5|30737.5|2
1626730950000|2021-07-19 21:42:30|30878.7|30738.7|30878.6|30738.6|30879|30739|30877.8|30737.8|16
1626730960000|2021-07-19 21:42:40|30878.9|30738.9|30879|30739|30879|30739|30877.8|30737.8|15
1626730970000|2021-07-19 21:42:50|30878.9|30738.9|30879.6|30739.6|30879.6|30739.6|30878.4|30738.4|18
1626730980000|2021-07-19 21:43:00|30879.2|30739.2|30879.7|30739.7|30879.9|30739.9|30878.8|30738.8|21
1626730990000|2021-07-19 21:43:10|30879.5|30739.5|30870|30730|30879.5|30739.5|30870|30730|22
1626731000000|2021-07-19 21:43:20|30868.7|30728.7|30863.5|30723.5|30870|30730|30863.5|30723.5|12
1626731020000|2021-07-19 21:43:40|30864.1|30724.1|30862.8|30722.8|30864.1|30724.1|30862.8|30722.8|2
1626731030000|2021-07-19 21:43:50|30860.1|30720.1|30859.8|30719.8|30860.1|30720.1|30859.5|30719.5|3
1626731040000|2021-07-19 21:44:00|30859.9|30719.9|30859.9|30719.9|30859.9|30719.9|30859.9|30719.9|1
1626731050000|2021-07-19 21:44:10|30858.5|30718.5|30859.9|30719.9|30859.9|30719.9|30858.5|30718.5|2
1626731060000|2021-07-19 21:44:20|30859.5|30719.5|30858.7|30718.7|30859.5|30719.5|30858.7|30718.7|4
1626731070000|2021-07-19 21:44:30|30858.6|30718.6|30858.6|30718.6|30858.7|30718.7|30858.6|30718.6|3
1626731090000|2021-07-19 21:44:50|30859.9|30719.9|30863.1|30723.1|30863.1|30723.1|30859.9|30719.9|6
1626731100000|2021-07-19 21:45:00|30862.8|30722.8|30862|30722|30863.7|30723.7|30861.4|30721.4|10
1626731110000|2021-07-19 21:45:10|30861.3|30721.3|30853.1|30713.1|30861.3|30721.3|30852.6|30712.6|12
1626731120000|2021-07-19 21:45:20|30852.6|30712.6|30857.7|30717.7|30857.7|30717.7|30852.6|30712.6|8
1626731130000|2021-07-19 21:45:30|30849.4|30709.4|30850.5|30710.5|30857.7|30717.7|30849.4|30709.4|6
1626731140000|2021-07-19 21:45:40|30857.7|30717.7|30837.9|30697.9|30857.7|30717.7|30837.9|30697.9|6
1626731150000|2021-07-19 21:45:50|30836|30696|30837.7|30697.7|30837.9|30697.9|30835.3|30695.3|10
1626731160000|2021-07-19 21:46:00|30837.3|30697.3|30836.7|30696.7|30837.7|30697.7|30836.7|30696.7|7
1626731170000|2021-07-19 21:46:10|30837.1|30697.1|30837.9|30697.9|30837.9|30697.9|30836.7|30696.7|3
1626731180000|2021-07-19 21:46:20|30834.7|30694.7|30833.1|30693.1|30834.7|30694.7|30832.8|30692.8|6
1626731190000|2021-07-19 21:46:30|30832.9|30692.9|30831.4|30691.4|30832.9|30692.9|30831.1|30691.1|10
1626731200000|2021-07-19 21:46:40|30828.3|30688.3|30819.8|30679.8|30828.3|30688.3|30819.8|30679.8|5
1626731210000|2021-07-19 21:46:50|30820|30680|30826.8|30686.8|30826.9|30686.9|30819.8|30679.8|9
1626731220000|2021-07-19 21:47:00|30827.3|30687.3|30826.3|30686.3|30827.4|30687.4|30826.3|30686.3|7
1626731230000|2021-07-19 21:47:10|30827.6|30687.6|30831.1|30691.1|30831.4|30691.4|30827.1|30687.1|8
1626731240000|2021-07-19 21:47:20|30831.5|30691.5|30831.6|30691.6|30832.2|30692.2|30830.9|30690.9|12
1626731250000|2021-07-19 21:47:30|30831.2|30691.2|30829.7|30689.7|30832.5|30692.5|30829.7|30689.7|9
1626731280000|2021-07-19 21:48:00|30829.6|30689.6|30829.7|30689.7|30830.2|30690.2|30829.6|30689.6|4
1626731310000|2021-07-19 21:48:30|30831.4|30691.4|30835.8|30695.8|30835.8|30695.8|30831|30691|9
1626731320000|2021-07-19 21:48:40|30838.1|30698.1|30830.3|30690.3|30838.1|30698.1|30829.3|30689.3|12
1626731330000|2021-07-19 21:48:50|30829.7|30689.7|30829.5|30689.5|30830|30690|30829.3|30689.3|13
1626731340000|2021-07-19 21:49:00|30829.4|30689.4|30829.6|30689.6|30829.8|30689.8|30829.4|30689.4|6
1626731350000|2021-07-19 21:49:10|30829.4|30689.4|30829.4|30689.4|30829.7|30689.7|30828.9|30688.9|7
1626731360000|2021-07-19 21:49:20|30829.7|30689.7|30829.4|30689.4|30830.2|30690.2|30829.4|30689.4|3
1626731370000|2021-07-19 21:49:30|30829.3|30689.3|30830.3|30690.3|30830.4|30690.4|30829.3|30689.3|8
1626731380000|2021-07-19 21:49:40|30830.4|30690.4|30830.2|30690.2|30830.4|30690.4|30830.2|30690.2|2
1626731390000|2021-07-19 21:49:50|30830.1|30690.1|30827|30687|30831.4|30691.4|30827|30687|4
1626731400000|2021-07-19 21:50:00|30825.5|30685.5|30826.1|30686.1|30826.1|30686.1|30825.2|30685.2|3
1626731410000|2021-07-19 21:50:10|30826.6|30686.6|30826|30686|30827.8|30687.8|30826|30686|5
1626731420000|2021-07-19 21:50:20|30825.9|30685.9|30825.9|30685.9|30825.9|30685.9|30825.9|30685.9|1
1626731440000|2021-07-19 21:50:40|30827.2|30687.2|30828.2|30688.2|30828.2|30688.2|30827.1|30687.1|5
1626731450000|2021-07-19 21:50:50|30827.8|30687.8|30829.6|30689.6|30832.6|30692.6|30827.8|30687.8|7
1626731460000|2021-07-19 21:51:00|30829.5|30689.5|30831.2|30691.2|30831.2|30691.2|30829.5|30689.5|14
1626731470000|2021-07-19 21:51:10|30831.6|30691.6|30836|30696|30836|30696|30831.6|30691.6|4
1626731480000|2021-07-19 21:51:20|30837.6|30697.6|30835.6|30695.6|30838.9|30698.9|30835.4|30695.4|8
1626731490000|2021-07-19 21:51:30|30835.7|30695.7|30832.4|30692.4|30835.7|30695.7|30831.1|30691.1|6
1626731500000|2021-07-19 21:51:40|30831.2|30691.2|30825.9|30685.9|30831.2|30691.2|30825.9|30685.9|8
1626731510000|2021-07-19 21:51:50|30826.6|30686.6|30824.9|30684.9|30826.6|30686.6|30824.9|30684.9|5
1626731520000|2021-07-19 21:52:00|30824.7|30684.7|30825.8|30685.8|30827.5|30687.5|30824.7|30684.7|5
1626731530000|2021-07-19 21:52:10|30824.1|30684.1|30822.4|30682.4|30824.1|30684.1|30822.4|30682.4|6
1626731540000|2021-07-19 21:52:20|30821.4|30681.4|30806.9|30666.9|30821.4|30681.4|30806.9|30666.9|8
1626731550000|2021-07-19 21:52:30|30807.6|30667.6|30815.1|30675.1|30815.8|30675.8|30807.6|30667.6|4
1626731570000|2021-07-19 21:52:50|30816.8|30676.8|30816.8|30676.8|30816.8|30676.8|30816.8|30676.8|1
1626731610000|2021-07-19 21:53:30|30818.2|30678.2|30813|30673|30818.2|30678.2|30813|30673|3
1626731630000|2021-07-19 21:53:50|30814.6|30674.6|30807.1|30667.1|30815.3|30675.3|30807.1|30667.1|8
1626731640000|2021-07-19 21:54:00|30805.3|30665.3|30815.1|30675.1|30815.1|30675.1|30803.7|30663.7|10
1626731660000|2021-07-19 21:54:20|30814.8|30674.8|30814.8|30674.8|30814.8|30674.8|30814.8|30674.8|1
1626731670000|2021-07-19 21:54:30|30815.1|30675.1|30816.3|30676.3|30816.3|30676.3|30815|30675|6
1626731680000|2021-07-19 21:54:40|30816.2|30676.2|30812.4|30672.4|30817.5|30677.5|30812.4|30672.4|4
1626731690000|2021-07-19 21:54:50|30812.3|30672.3|30815.1|30675.1|30815.1|30675.1|30812.2|30672.2|4
1626731700000|2021-07-19 21:55:00|30819|30679|30822.1|30682.1|30824|30684|30818.1|30678.1|11
1626731710000|2021-07-19 21:55:10|30822|30682|30826.4|30686.4|30826.5|30686.5|30822|30682|8
1626731720000|2021-07-19 21:55:20|30826.5|30686.5|30826.4|30686.4|30826.5|30686.5|30826.4|30686.4|2
1626731730000|2021-07-19 21:55:30|30825.2|30685.2|30825.2|30685.2|30825.2|30685.2|30825.2|30685.2|1
1626731750000|2021-07-19 21:55:50|30826.3|30686.3|30826.1|30686.1|30826.3|30686.3|30825.1|30685.1|5
1626731760000|2021-07-19 21:56:00|30825.5|30685.5|30826.6|30686.6|30826.9|30686.9|30825.5|30685.5|6
1626731770000|2021-07-19 21:56:10|30826.2|30686.2|30827.5|30687.5|30827.5|30687.5|30825.3|30685.3|4
1626731780000|2021-07-19 21:56:20|30826.6|30686.6|30826.3|30686.3|30826.6|30686.6|30826|30686|3
1626731790000|2021-07-19 21:56:30|30826.2|30686.2|30819.1|30679.1|30826.2|30686.2|30818.3|30678.3|8
1626731800000|2021-07-19 21:56:40|30817.4|30677.4|30821.2|30681.2|30822|30682|30817.4|30677.4|10
1626731810000|2021-07-19 21:56:50|30820.9|30680.9|30831.9|30691.9|30831.9|30691.9|30820.9|30680.9|10
1626731820000|2021-07-19 21:57:00|30827.2|30687.2|30819.6|30679.6|30827.2|30687.2|30819.6|30679.6|5
1626731830000|2021-07-19 21:57:10|30819.8|30679.8|30821.7|30681.7|30826.3|30686.3|30817.5|30677.5|12
1626731840000|2021-07-19 21:57:20|30819.3|30679.3|30819.6|30679.6|30819.7|30679.7|30819.3|30679.3|5
1626731850000|2021-07-19 21:57:30|30819.5|30679.5|30819.9|30679.9|30819.9|30679.9|30819.4|30679.4|4
1626731860000|2021-07-19 21:57:40|30819.6|30679.6|30819.9|30679.9|30819.9|30679.9|30819.6|30679.6|2
1626731870000|2021-07-19 21:57:50|30821.7|30681.7|30826.3|30686.3|30826.3|30686.3|30820|30680|4
1626731880000|2021-07-19 21:58:00|30821.6|30681.6|30826.3|30686.3|30826.3|30686.3|30821.6|30681.6|2
1626731900000|2021-07-19 21:58:20|30823.2|30683.2|30826.3|30686.3|30826.3|30686.3|30822.4|30682.4|4
1626731910000|2021-07-19 21:58:30|30824.7|30684.7|30822.8|30682.8|30826.3|30686.3|30822.8|30682.8|4
1626731920000|2021-07-19 21:58:40|30821.4|30681.4|30824.8|30684.8|30824.8|30684.8|30820|30680|8
1626731930000|2021-07-19 21:58:50|30825|30685|30826.3|30686.3|30826.3|30686.3|30820.9|30680.9|9
1626731940000|2021-07-19 21:59:00|30823.1|30683.1|30826.3|30686.3|30826.3|30686.3|30823.1|30683.1|8
1626731950000|2021-07-19 21:59:10|30823.1|30683.1|30826.3|30686.3|30826.3|30686.3|30821.3|30681.3|4
1626731970000|2021-07-19 21:59:30|30824.1|30684.1|30826.3|30686.3|30826.3|30686.3|30820.7|30680.7|5
1626731980000|2021-07-19 21:59:40|30809.2|30669.2|30810.3|30670.3|30826.3|30686.3|30798.7|30658.7|13
1626731990000|2021-07-19 21:59:50|30797|30657|30799.6|30659.6|30800.1|30660.1|30797|30657|9
1626732000000|2021-07-19 22:00:00|30802.7|30662.7|30813.6|30673.6|30813.6|30673.6|30802.7|30662.7|10
1626732010000|2021-07-19 22:00:10|30810.5|30670.5|30809.5|30669.5|30812.2|30672.2|30809.5|30669.5|7
1626732020000|2021-07-19 22:00:20|30810.5|30670.5|30812.1|30672.1|30812.6|30672.6|30810.5|30670.5|15
1626732030000|2021-07-19 22:00:30|30812|30672|30816.2|30676.2|30816.2|30676.2|30811.8|30671.8|18
1626732040000|2021-07-19 22:00:40|30816.1|30676.1|30831.8|30691.8|30831.8|30691.8|30815.6|30675.6|18
1626732050000|2021-07-19 22:00:50|30831.7|30691.7|30832.2|30692.2|30832.6|30692.6|30831.7|30691.7|8
1626732070000|2021-07-19 22:01:10|30831.2|30691.2|30830.6|30690.6|30831.2|30691.2|30830.5|30690.5|4
1626732080000|2021-07-19 22:01:20|30830.4|30690.4|30830.4|30690.4|30830.4|30690.4|30830.4|30690.4|1
1626732090000|2021-07-19 22:01:30|30830.2|30690.2|30830.4|30690.4|30830.4|30690.4|30829.7|30689.7|5
1626732100000|2021-07-19 22:01:40|30830.3|30690.3|30835.4|30695.4|30836|30696|30830.3|30690.3|11
1626732110000|2021-07-19 22:01:50|30837.5|30697.5|30835.6|30695.6|30838.8|30698.8|30835.6|30695.6|3
1626732120000|2021-07-19 22:02:00|30838.6|30698.6|30838.1|30698.1|30838.6|30698.6|30835.6|30695.6|10
1626732130000|2021-07-19 22:02:10|30838|30698|30830.5|30690.5|30838|30698|30830.5|30690.5|7
1626732140000|2021-07-19 22:02:20|30830.4|30690.4|30830.8|30690.8|30832|30692|30830.4|30690.4|7
1626732150000|2021-07-19 22:02:30|30831.4|30691.4|30833.3|30693.3|30833.3|30693.3|30831.4|30691.4|2
1626732160000|2021-07-19 22:02:40|30831.4|30691.4|30832.9|30692.9|30835.2|30695.2|30830.3|30690.3|11
1626732170000|2021-07-19 22:02:50|30832|30692|30833.2|30693.2|30834|30694|30831.8|30691.8|15
1626732180000|2021-07-19 22:03:00|30832.9|30692.9|30843.8|30703.8|30846.5|30706.5|30832.9|30692.9|10
1626732190000|2021-07-19 22:03:10|30842.2|30702.2|30840.6|30700.6|30843.8|30703.8|30840.6|30700.6|5
1626732200000|2021-07-19 22:03:20|30845.9|30705.9|30846|30706|30848.5|30708.5|30843.5|30703.5|4
1626732210000|2021-07-19 22:03:30|30848.5|30708.5|30848.5|30708.5|30848.5|30708.5|30843.5|30703.5|4
1626732230000|2021-07-19 22:03:50|30844|30704|30837.8|30697.8|30844.1|30704.1|30837.8|30697.8|8
1626732240000|2021-07-19 22:04:00|30839.1|30699.1|30837.4|30697.4|30839.1|30699.1|30837.4|30697.4|3
1626732260000|2021-07-19 22:04:20|30848.5|30708.5|30843.3|30703.3|30848.5|30708.5|30843.1|30703.1|6
1626732270000|2021-07-19 22:04:30|30846.4|30706.4|30847.3|30707.3|30848.5|30708.5|30843.1|30703.1|13
1626732280000|2021-07-19 22:04:40|30848.5|30708.5|30864.5|30724.5|30864.7|30724.7|30847.3|30707.3|12
1626732290000|2021-07-19 22:04:50|30867.3|30727.3|30852.5|30712.5|30879.2|30739.2|30845.5|30705.5|28
1626732300000|2021-07-19 22:05:00|30863.5|30723.5|30846.7|30706.7|30863.5|30723.5|30846.4|30706.4|16
1626732310000|2021-07-19 22:05:10|30849.4|30709.4|30855|30715|30856.8|30716.8|30848.3|30708.3|17
1626732320000|2021-07-19 22:05:20|30856.8|30716.8|30851.8|30711.8|30856.8|30716.8|30851|30711|10
1626732330000|2021-07-19 22:05:30|30849.2|30709.2|30850.9|30710.9|30850.9|30710.9|30849.2|30709.2|2
1626732340000|2021-07-19 22:05:40|30854.4|30714.4|30854.4|30714.4|30854.4|30714.4|30851.6|30711.6|7
1626732350000|2021-07-19 22:05:50|30851.6|30711.6|30851.3|30711.3|30854.4|30714.4|30851.3|30711.3|4
1626732360000|2021-07-19 22:06:00|30854.4|30714.4|30853.4|30713.4|30854.4|30714.4|30851.9|30711.9|7
1626732370000|2021-07-19 22:06:10|30853.1|30713.1|30853.4|30713.4|30853.4|30713.4|30853.1|30713.1|2
1626732380000|2021-07-19 22:06:20|30854.7|30714.7|30854.1|30714.1|30854.7|30714.7|30853.7|30713.7|4
1626732390000|2021-07-19 22:06:30|30855.1|30715.1|30854.1|30714.1|30855.1|30715.1|30854.1|30714.1|2
1626732400000|2021-07-19 22:06:40|30854.2|30714.2|30854.1|30714.1|30855.1|30715.1|30854.1|30714.1|4
1626732410000|2021-07-19 22:06:50|30854.4|30714.4|30859.3|30719.3|30859.3|30719.3|30854.4|30714.4|3
1626732420000|2021-07-19 22:07:00|30860.9|30720.9|30854.5|30714.5|30864.9|30724.9|30851.7|30711.7|15
1626732430000|2021-07-19 22:07:10|30853.6|30713.6|30855.7|30715.7|30855.7|30715.7|30853.6|30713.6|6
1626732440000|2021-07-19 22:07:20|30857.6|30717.6|30853.7|30713.7|30857.6|30717.6|30853.7|30713.7|11
1626732450000|2021-07-19 22:07:30|30855.1|30715.1|30856.2|30716.2|30856.6|30716.6|30855.1|30715.1|8
1626732460000|2021-07-19 22:07:40|30858.1|30718.1|30860.1|30720.1|30860.2|30720.2|30858.1|30718.1|16
1626732470000|2021-07-19 22:07:50|30859.8|30719.8|30861|30721|30868|30728|30859.2|30719.2|21
1626732480000|2021-07-19 22:08:00|30860.8|30720.8|30868.5|30728.5|30870.7|30730.7|30860.4|30720.4|25
1626732490000|2021-07-19 22:08:10|30868.3|30728.3|30866.8|30726.8|30868.3|30728.3|30864.7|30724.7|20
1626732500000|2021-07-19 22:08:20|30866.9|30726.9|30871.1|30731.1|30871.5|30731.5|30866.9|30726.9|12
1626732510000|2021-07-19 22:08:30|30870.1|30730.1|30870.4|30730.4|30871.8|30731.8|30870.1|30730.1|7
1626732520000|2021-07-19 22:08:40|30871.9|30731.9|30870.9|30730.9|30872.1|30732.1|30870.9|30730.9|10
1626732540000|2021-07-19 22:09:00|30871.2|30731.2|30869.5|30729.5|30871.2|30731.2|30869.1|30729.1|6
1626732550000|2021-07-19 22:09:10|30870.3|30730.3|30863|30723|30870.3|30730.3|30859.7|30719.7|12
1626732560000|2021-07-19 22:09:20|30865.3|30725.3|30868.8|30728.8|30869.2|30729.2|30865.3|30725.3|10
1626732570000|2021-07-19 22:09:30|30868.7|30728.7|30881.2|30741.2|30881.2|30741.2|30868.7|30728.7|19
1626732580000|2021-07-19 22:09:40|30881.5|30741.5|30882.1|30742.1|30882.3|30742.3|30880.9|30740.9|12
1626732590000|2021-07-19 22:09:50|30882.3|30742.3|30884.4|30744.4|30885.2|30745.2|30882.3|30742.3|21
1626732600000|2021-07-19 22:10:00|30884|30744|30907.4|30767.4|30907.4|30767.4|30883.4|30743.4|30
1626732610000|2021-07-19 22:10:10|30907.7|30767.7|30911.3|30771.3|30914.4|30774.4|30900.6|30760.6|25
1626732620000|2021-07-19 22:10:20|30912.1|30772.1|30912.6|30772.6|30913.4|30773.4|30909.6|30769.6|11
1626732630000|2021-07-19 22:10:30|30914.2|30774.2|30914.9|30774.9|30915|30775|30910.2|30770.2|15
1626732640000|2021-07-19 22:10:40|30913.7|30773.7|30918.3|30778.3|30918.3|30778.3|30912.3|30772.3|9
1626732650000|2021-07-19 22:10:50|30918.4|30778.4|30918.4|30778.4|30918.4|30778.4|30918.3|30778.3|3
1626732660000|2021-07-19 22:11:00|30917.4|30777.4|30917.1|30777.1|30917.4|30777.4|30917.1|30777.1|2
1626732670000|2021-07-19 22:11:10|30917.2|30777.2|30912.2|30772.2|30918.4|30778.4|30911.8|30771.8|10
1626732680000|2021-07-19 22:11:20|30911.5|30771.5|30911.9|30771.9|30911.9|30771.9|30911.5|30771.5|4
1626732690000|2021-07-19 22:11:30|30912.7|30772.7|30912.2|30772.2|30913.4|30773.4|30911.9|30771.9|13
1626732700000|2021-07-19 22:11:40|30910.9|30770.9|30911.9|30771.9|30913.2|30773.2|30910.9|30770.9|18
1626732710000|2021-07-19 22:11:50|30913.2|30773.2|30903.8|30763.8|30914.1|30774.1|30903.8|30763.8|20
1626732720000|2021-07-19 22:12:00|30906.5|30766.5|30910.8|30770.8|30914.1|30774.1|30905.7|30765.7|12
1626732730000|2021-07-19 22:12:10|30911.5|30771.5|30906.6|30766.6|30911.8|30771.8|30903.6|30763.6|9
1626732740000|2021-07-19 22:12:20|30907.1|30767.1|30905.5|30765.5|30907.1|30767.1|30904.1|30764.1|14
1626732750000|2021-07-19 22:12:30|30905.6|30765.6|30908.1|30768.1|30911.5|30771.5|30905.6|30765.6|7
1626732760000|2021-07-19 22:12:40|30907.3|30767.3|30902.5|30762.5|30912.7|30772.7|30902.5|30762.5|16
1626732770000|2021-07-19 22:12:50|30904.3|30764.3|30912.5|30772.5|30914.3|30774.3|30903.2|30763.2|16
1626732780000|2021-07-19 22:13:00|30911.6|30771.6|30915.6|30775.6|30915.6|30775.6|30911.6|30771.6|8
1626732790000|2021-07-19 22:13:10|30918.7|30778.7|30921.6|30781.6|30921.7|30781.7|30918.7|30778.7|16
1626732800000|2021-07-19 22:13:20|30921.1|30781.1|30916.3|30776.3|30921.1|30781.1|30915.1|30775.1|18
1626732810000|2021-07-19 22:13:30|30916.7|30776.7|30915.7|30775.7|30917|30777|30914.8|30774.8|11
1626732820000|2021-07-19 22:13:40|30915.2|30775.2|30916.7|30776.7|30917.9|30777.9|30906.5|30766.5|22
1626732830000|2021-07-19 22:13:50|30916.1|30776.1|30914.4|30774.4|30917.1|30777.1|30914.4|30774.4|24
1626732840000|2021-07-19 22:14:00|30914.5|30774.5|30914.8|30774.8|30915.2|30775.2|30913.9|30773.9|20
1626732850000|2021-07-19 22:14:10|30916.2|30776.2|30916.5|30776.5|30917.2|30777.2|30916|30776|7
1626732860000|2021-07-19 22:14:20|30916.8|30776.8|30926.3|30786.3|30926.3|30786.3|30916.7|30776.7|7
1626732870000|2021-07-19 22:14:30|30927.4|30787.4|30922.5|30782.5|30929.4|30789.4|30921.7|30781.7|31
1626732880000|2021-07-19 22:14:40|30922.9|30782.9|30911.3|30771.3|30923.1|30783.1|30910.1|30770.1|27
1626732890000|2021-07-19 22:14:50|30911.9|30771.9|30904.6|30764.6|30911.9|30771.9|30904.4|30764.4|20
1626732900000|2021-07-19 22:15:00|30905.3|30765.3|30906.5|30766.5|30907.9|30767.9|30904.5|30764.5|23
1626732910000|2021-07-19 22:15:10|30905.6|30765.6|30914.1|30774.1|30914.1|30774.1|30905.6|30765.6|9
1626732920000|2021-07-19 22:15:20|30912.1|30772.1|30914.1|30774.1|30914.1|30774.1|30911.2|30771.2|8
1626732930000|2021-07-19 22:15:30|30913.1|30773.1|30905.7|30765.7|30913.6|30773.6|30905.7|30765.7|12
1626732940000|2021-07-19 22:15:40|30905.2|30765.2|30905.2|30765.2|30908.9|30768.9|30897.6|30757.6|19
1626732950000|2021-07-19 22:15:50|30904.9|30764.9|30900.5|30760.5|30904.9|30764.9|30899.1|30759.1|26
1626732960000|2021-07-19 22:16:00|30900.2|30760.2|30900.9|30760.9|30901.2|30761.2|30900.2|30760.2|10
1626732970000|2021-07-19 22:16:10|30901.2|30761.2|30901.4|30761.4|30901.4|30761.4|30900.8|30760.8|6
1626732980000|2021-07-19 22:16:20|30902.6|30762.6|30906.8|30766.8|30907.9|30767.9|30901|30761|12
1626732990000|2021-07-19 22:16:30|30907|30767|30900.1|30760.1|30912.9|30772.9|30900.1|30760.1|12
1626733000000|2021-07-19 22:16:40|30899.7|30759.7|30907.1|30767.1|30907.1|30767.1|30899.3|30759.3|17
1626733010000|2021-07-19 22:16:50|30906.8|30766.8|30903.8|30763.8|30906.8|30766.8|30903.3|30763.3|20
1626733020000|2021-07-19 22:17:00|30904|30764|30905.7|30765.7|30907.2|30767.2|30904|30764|21
1626733030000|2021-07-19 22:17:10|30905.6|30765.6|30904.1|30764.1|30907|30767|30901.7|30761.7|14
1626733040000|2021-07-19 22:17:20|30904.9|30764.9|30907|30767|30909.1|30769.1|30904.9|30764.9|13
1626733050000|2021-07-19 22:17:30|30906.6|30766.6|30905.1|30765.1|30906.6|30766.6|30903.5|30763.5|13
1626733060000|2021-07-19 22:17:40|30904.7|30764.7|30906.1|30766.1|30906.6|30766.6|30904.7|30764.7|13
1626733070000|2021-07-19 22:17:50|30906.6|30766.6|30903.4|30763.4|30906.6|30766.6|30903.3|30763.3|10
1626733080000|2021-07-19 22:18:00|30903.2|30763.2|30902.7|30762.7|30905.1|30765.1|30902.7|30762.7|10
1626733090000|2021-07-19 22:18:10|30903.9|30763.9|30905.1|30765.1|30905.1|30765.1|30902.4|30762.4|7
1626733100000|2021-07-19 22:18:20|30902.9|30762.9|30905.1|30765.1|30905.1|30765.1|30898.6|30758.6|17
1626733120000|2021-07-19 22:18:40|30902.6|30762.6|30893.8|30753.8|30902.6|30762.6|30893.8|30753.8|9
1626733130000|2021-07-19 22:18:50|30893.2|30753.2|30892.4|30752.4|30893.8|30753.8|30890.8|30750.8|7
1626733140000|2021-07-19 22:19:00|30890.5|30750.5|30892|30752|30892.4|30752.4|30890.5|30750.5|5
1626733150000|2021-07-19 22:19:10|30893.2|30753.2|30893.2|30753.2|30893.2|30753.2|30893.2|30753.2|1
1626733160000|2021-07-19 22:19:20|30892.9|30752.9|30893.5|30753.5|30893.5|30753.5|30892|30752|9
1626733170000|2021-07-19 22:19:30|30891.3|30751.3|30893.5|30753.5|30893.5|30753.5|30891.3|30751.3|2
1626733180000|2021-07-19 22:19:40|30888.8|30748.8|30888.2|30748.2|30895.1|30755.1|30870|30730|23
1626733190000|2021-07-19 22:19:50|30888.1|30748.1|30895.1|30755.1|30895.1|30755.1|30888.1|30748.1|5
1626733210000|2021-07-19 22:20:10|30889.5|30749.5|30878.3|30738.3|30889.5|30749.5|30877.7|30737.7|11
1626733220000|2021-07-19 22:20:20|30878.6|30738.6|30878.9|30738.9|30879.7|30739.7|30876.9|30736.9|7
1626733230000|2021-07-19 22:20:30|30878.6|30738.6|30881.7|30741.7|30881.9|30741.9|30877.9|30737.9|13
1626733240000|2021-07-19 22:20:40|30880|30740|30880.4|30740.4|30880.4|30740.4|30879.7|30739.7|3
1626733270000|2021-07-19 22:21:10|30879.6|30739.6|30879.7|30739.7|30880|30740|30878.4|30738.4|9
1626733280000|2021-07-19 22:21:20|30879.8|30739.8|30879.6|30739.6|30879.8|30739.8|30879|30739|6
1626733290000|2021-07-19 22:21:30|30879.1|30739.1|30879.1|30739.1|30879.1|30739.1|30879.1|30739.1|1
1626733300000|2021-07-19 22:21:40|30878.6|30738.6|30879.1|30739.1|30879.1|30739.1|30878.6|30738.6|2
1626733330000|2021-07-19 22:22:10|30878.3|30738.3|30873.5|30733.5|30878.4|30738.4|30873.4|30733.4|12
1626733340000|2021-07-19 22:22:20|30873.3|30733.3|30873|30733|30876.7|30736.7|30873|30733|12
1626733350000|2021-07-19 22:22:30|30874.3|30734.3|30873|30733|30874.3|30734.3|30873|30733|4
1626733360000|2021-07-19 22:22:40|30872.7|30732.7|30872.6|30732.6|30872.7|30732.7|30872.6|30732.6|2
1626733370000|2021-07-19 22:22:50|30873.2|30733.2|30872.9|30732.9|30873.2|30733.2|30872.9|30732.9|4
1626733390000|2021-07-19 22:23:10|30874.4|30734.4|30869.9|30729.9|30874.4|30734.4|30869.9|30729.9|9
1626733400000|2021-07-19 22:23:20|30870.1|30730.1|30872.3|30732.3|30872.3|30732.3|30861.5|30721.5|6
1626733410000|2021-07-19 22:23:30|30878.1|30738.1|30878.1|30738.1|30878.1|30738.1|30878.1|30738.1|1
1626733420000|2021-07-19 22:23:40|30876.7|30736.7|30878.1|30738.1|30878.1|30738.1|30874.7|30734.7|10
1626733430000|2021-07-19 22:23:50|30875.3|30735.3|30876|30736|30876|30736|30875.3|30735.3|2
1626733440000|2021-07-19 22:24:00|30875.1|30735.1|30875.7|30735.7|30875.7|30735.7|30875.1|30735.1|3
1626733450000|2021-07-19 22:24:10|30876.4|30736.4|30879.9|30739.9|30879.9|30739.9|30876.4|30736.4|6
1626733460000|2021-07-19 22:24:20|30878.1|30738.1|30878.3|30738.3|30879.7|30739.7|30878.1|30738.1|4
1626733470000|2021-07-19 22:24:30|30879.3|30739.3|30878.3|30738.3|30887.8|30747.8|30878.3|30738.3|13
1626733480000|2021-07-19 22:24:40|30879|30739|30880.4|30740.4|30880.4|30740.4|30879|30739|2
1626733490000|2021-07-19 22:24:50|30879.9|30739.9|30880.8|30740.8|30880.8|30740.8|30879.9|30739.9|2
1626733500000|2021-07-19 22:25:00|30883.8|30743.8|30884.6|30744.6|30884.6|30744.6|30882.9|30742.9|4
1626733510000|2021-07-19 22:25:10|30884.5|30744.5|30883.9|30743.9|30884.5|30744.5|30883.9|30743.9|6
1626733520000|2021-07-19 22:25:20|30883.7|30743.7|30882.4|30742.4|30883.7|30743.7|30882.4|30742.4|2
1626733530000|2021-07-19 22:25:30|30883.5|30743.5|30889.9|30749.9|30889.9|30749.9|30883.5|30743.5|6
1626733540000|2021-07-19 22:25:40|30890|30750|30898.4|30758.4|30898.4|30758.4|30890|30750|11
1626733550000|2021-07-19 22:25:50|30898.9|30758.9|30899.8|30759.8|30899.9|30759.9|30898.9|30758.9|6
1626733560000|2021-07-19 22:26:00|30899.7|30759.7|30912.7|30772.7|30912.7|30772.7|30899.7|30759.7|12
1626733570000|2021-07-19 22:26:10|30913.7|30773.7|30914.1|30774.1|30917.5|30777.5|30912|30772|14
1626733580000|2021-07-19 22:26:20|30916.6|30776.6|30914.1|30774.1|30916.9|30776.9|30913.9|30773.9|11
1626733590000|2021-07-19 22:26:30|30914.4|30774.4|30921.8|30781.8|30921.8|30781.8|30914.4|30774.4|13
1626733600000|2021-07-19 22:26:40|30922.3|30782.3|30922.4|30782.4|30923.2|30783.2|30922.2|30782.2|13
1626733610000|2021-07-19 22:26:50|30923.8|30783.8|30930.1|30790.1|30930.1|30790.1|30922.3|30782.3|14
1626733620000|2021-07-19 22:27:00|30930.4|30790.4|30921.7|30781.7|30930.4|30790.4|30921.1|30781.1|10
1626733630000|2021-07-19 22:27:10|30922.3|30782.3|30928.2|30788.2|30928.2|30788.2|30922.3|30782.3|5
1626733640000|2021-07-19 22:27:20|30928.9|30788.9|30926.8|30786.8|30929.5|30789.5|30925.7|30785.7|20
1626733650000|2021-07-19 22:27:30|30926.1|30786.1|30924.3|30784.3|30926.1|30786.1|30917.3|30777.3|18
1626733660000|2021-07-19 22:27:40|30924|30784|30921.2|30781.2|30925.1|30785.1|30921.2|30781.2|12
1626733670000|2021-07-19 22:27:50|30924|30784|30925.1|30785.1|30925.1|30785.1|30922|30782|12
1626733680000|2021-07-19 22:28:00|30924.1|30784.1|30923.9|30783.9|30925.2|30785.2|30923.1|30783.1|16
1626733690000|2021-07-19 22:28:10|30924.7|30784.7|30925.7|30785.7|30926.7|30786.7|30924.7|30784.7|4
1626733700000|2021-07-19 22:28:20|30926.7|30786.7|30934.8|30794.8|30934.8|30794.8|30926.7|30786.7|14
1626733710000|2021-07-19 22:28:30|30935|30795|30933.8|30793.8|30935.2|30795.2|30932.4|30792.4|20
1626733720000|2021-07-19 22:28:40|30933.7|30793.7|30937.8|30797.8|30938.4|30798.4|30933.7|30793.7|12
1626733730000|2021-07-19 22:28:50|30937.7|30797.7|30937.9|30797.9|30938.7|30798.7|30937.2|30797.2|25
1626733740000|2021-07-19 22:29:00|30938.1|30798.1|30938.6|30798.6|30939.6|30799.6|30938.1|30798.1|22
1626733750000|2021-07-19 22:29:10|30938.5|30798.5|30934.9|30794.9|30938.6|30798.6|30934.2|30794.2|13
1626733760000|2021-07-19 22:29:20|30934.4|30794.4|30937.2|30797.2|30938.6|30798.6|30934.4|30794.4|16
1626733770000|2021-07-19 22:29:30|30937.3|30797.3|30937.4|30797.4|30937.8|30797.8|30937.3|30797.3|15
1626733780000|2021-07-19 22:29:40|30938.4|30798.4|30934.4|30794.4|30938.4|30798.4|30932.7|30792.7|24
1626733790000|2021-07-19 22:29:50|30935|30795|30938.6|30798.6|30939.6|30799.6|30934.8|30794.8|23
1626733800000|2021-07-19 22:30:00|30938.7|30798.7|30934.8|30794.8|30938.7|30798.7|30934.2|30794.2|23
1626733810000|2021-07-19 22:30:10|30935.3|30795.3|30936.3|30796.3|30937|30797|30934.8|30794.8|23
1626733820000|2021-07-19 22:30:20|30935.4|30795.4|30929.8|30789.8|30936.2|30796.2|30928.7|30788.7|25
1626733830000|2021-07-19 22:30:30|30929.9|30789.9|30928.5|30788.5|30930.9|30790.9|30928.1|30788.1|21
1626733840000|2021-07-19 22:30:40|30930.6|30790.6|30921.7|30781.7|30930.6|30790.6|30921.5|30781.5|24
1626733850000|2021-07-19 22:30:50|30921.1|30781.1|30924.2|30784.2|30927.4|30787.4|30921.1|30781.1|13
1626733860000|2021-07-19 22:31:00|30924.1|30784.1|30928.9|30788.9|30929.9|30789.9|30923.3|30783.3|16
1626733870000|2021-07-19 22:31:10|30927.9|30787.9|30928|30788|30928|30788|30927.2|30787.2|7
1626733880000|2021-07-19 22:31:20|30928.2|30788.2|30925.9|30785.9|30928.2|30788.2|30925.7|30785.7|6
1626733890000|2021-07-19 22:31:30|30924.6|30784.6|30915.9|30775.9|30924.6|30784.6|30913.7|30773.7|17
1626733900000|2021-07-19 22:31:40|30913.9|30773.9|30914.4|30774.4|30915.9|30775.9|30913.9|30773.9|10
1626733910000|2021-07-19 22:31:50|30909.6|30769.6|30904.7|30764.7|30909.6|30769.6|30904.7|30764.7|5
1626733920000|2021-07-19 22:32:00|30906.3|30766.3|30910.3|30770.3|30912.7|30772.7|30905|30765|21
1626733930000|2021-07-19 22:32:10|30909.8|30769.8|30910.2|30770.2|30910.2|30770.2|30907.6|30767.6|13
1626733940000|2021-07-19 22:32:20|30914.3|30774.3|30918.4|30778.4|30919.5|30779.5|30914.3|30774.3|9
1626733950000|2021-07-19 22:32:30|30919.1|30779.1|30919.3|30779.3|30919.3|30779.3|30917.7|30777.7|5
1626733960000|2021-07-19 22:32:40|30919.6|30779.6|30919.3|30779.3|30919.6|30779.6|30919.3|30779.3|2
1626733970000|2021-07-19 22:32:50|30919.4|30779.4|30919.3|30779.3|30919.4|30779.4|30919.3|30779.3|2
1626733980000|2021-07-19 22:33:00|30919.1|30779.1|30919.2|30779.2|30919.2|30779.2|30919.1|30779.1|2
1626733990000|2021-07-19 22:33:10|30919|30779|30919.1|30779.1|30919.2|30779.2|30919|30779|3
1626734000000|2021-07-19 22:33:20|30919.9|30779.9|30921.8|30781.8|30921.8|30781.8|30917.2|30777.2|9
1626734010000|2021-07-19 22:33:30|30919.7|30779.7|30915.8|30775.8|30919.7|30779.7|30915.8|30775.8|10
1626734020000|2021-07-19 22:33:40|30916.2|30776.2|30924.6|30784.6|30924.6|30784.6|30915.9|30775.9|10
1626734030000|2021-07-19 22:33:50|30925.7|30785.7|30932.1|30792.1|30933.4|30793.4|30925|30785|24
1626734040000|2021-07-19 22:34:00|30933.4|30793.4|30934.6|30794.6|30935.6|30795.6|30933.4|30793.4|10
1626734050000|2021-07-19 22:34:10|30935.7|30795.7|30934.5|30794.5|30935.7|30795.7|30934.5|30794.5|7
1626734060000|2021-07-19 22:34:20|30934.6|30794.6|30934.5|30794.5|30936.1|30796.1|30934.5|30794.5|20
1626734070000|2021-07-19 22:34:30|30935.5|30795.5|30935.1|30795.1|30935.5|30795.5|30934.8|30794.8|14
1626734080000|2021-07-19 22:34:40|30936.3|30796.3|30935.6|30795.6|30936.3|30796.3|30935.1|30795.1|15
1626734090000|2021-07-19 22:34:50|30936.2|30796.2|30941.3|30801.3|30942.6|30802.6|30936.2|30796.2|19
1626734100000|2021-07-19 22:35:00|30940.9|30800.9|30943.3|30803.3|30951|30811|30940.9|30800.9|18
1626734110000|2021-07-19 22:35:10|30944.2|30804.2|30940.7|30800.7|30944.5|30804.5|30939.5|30799.5|26
1626734120000|2021-07-19 22:35:20|30938.2|30798.2|30942.1|30802.1|30943.2|30803.2|30937.6|30797.6|14
1626734130000|2021-07-19 22:35:30|30941.8|30801.8|30944.3|30804.3|30945.5|30805.5|30940.9|30800.9|8
1626734140000|2021-07-19 22:35:40|30945.4|30805.4|30947|30807|30947|30807|30945.4|30805.4|3
1626734150000|2021-07-19 22:35:50|30950.6|30810.6|30963.1|30823.1|30963.1|30823.1|30950.6|30810.6|9
1626734160000|2021-07-19 22:36:00|30959.9|30819.9|30970.5|30830.5|30971.8|30831.8|30959.9|30819.9|18
1626734170000|2021-07-19 22:36:10|30971.8|30831.8|30968.5|30828.5|30971.8|30831.8|30968.5|30828.5|6
1626734180000|2021-07-19 22:36:20|30966.5|30826.5|30965.9|30825.9|30966.5|30826.5|30959.4|30819.4|16
1626734190000|2021-07-19 22:36:30|30968.1|30828.1|30972.2|30832.2|30973.9|30833.9|30968.1|30828.1|22
1626734200000|2021-07-19 22:36:40|30972|30832|30968.7|30828.7|30972.4|30832.4|30968.4|30828.4|23
1626734210000|2021-07-19 22:36:50|30968.6|30828.6|30970|30830|30970.9|30830.9|30968|30828|10
1626734220000|2021-07-19 22:37:00|30971.5|30831.5|30978.1|30838.1|30980.7|30840.7|30971.5|30831.5|11
1626734230000|2021-07-19 22:37:10|30978.2|30838.2|30972.8|30832.8|30979.1|30839.1|30971.3|30831.3|13
1626734240000|2021-07-19 22:37:20|30971.9|30831.9|30968.9|30828.9|30973.8|30833.8|30968.9|30828.9|22
1626734250000|2021-07-19 22:37:30|30971|30831|30966.4|30826.4|30971.5|30831.5|30965.5|30825.5|9
1626734260000|2021-07-19 22:37:40|30966|30826|30965.5|30825.5|30966|30826|30964.6|30824.6|7
1626734270000|2021-07-19 22:37:50|30964.8|30824.8|30964.4|30824.4|30964.8|30824.8|30963.5|30823.5|17
1626734280000|2021-07-19 22:38:00|30963.4|30823.4|30971.7|30831.7|30971.7|30831.7|30960.6|30820.6|24
1626734290000|2021-07-19 22:38:10|30971.8|30831.8|30978.1|30838.1|30978.3|30838.3|30971.6|30831.6|20
1626734300000|2021-07-19 22:38:20|30978.4|30838.4|30978.9|30838.9|30979.4|30839.4|30977.3|30837.3|22
1626734310000|2021-07-19 22:38:30|30979.9|30839.9|30987.6|30847.6|30987.8|30847.8|30979.9|30839.9|21
1626734320000|2021-07-19 22:38:40|30987.7|30847.7|30980.4|30840.4|30989.3|30849.3|30980.3|30840.3|26
1626734330000|2021-07-19 22:38:50|30980.5|30840.5|30978.1|30838.1|30981.4|30841.4|30978.1|30838.1|27
1626734340000|2021-07-19 22:39:00|30977.8|30837.8|30963.9|30823.9|30978.7|30838.7|30962.7|30822.7|27
1626734350000|2021-07-19 22:39:10|30963.8|30823.8|30968|30828|30968.4|30828.4|30963.8|30823.8|17
1626734360000|2021-07-19 22:39:20|30967.9|30827.9|30971.2|30831.2|30971.5|30831.5|30966.3|30826.3|24
1626734370000|2021-07-19 22:39:30|30971.3|30831.3|30968.7|30828.7|30972.1|30832.1|30968.7|30828.7|26
1626734380000|2021-07-19 22:39:40|30968.8|30828.8|30967.1|30827.1|30969.3|30829.3|30965.3|30825.3|19
1626734390000|2021-07-19 22:39:50|30967.7|30827.7|30988|30848|30989.8|30849.8|30966.6|30826.6|24
1626734400000|2021-07-19 22:40:00|30988.5|30848.5|30995.9|30855.9|30995.9|30855.9|30988.5|30848.5|13
1626734410000|2021-07-19 22:40:10|30992.6|30852.6|30987.3|30847.3|30995.9|30855.9|30985.1|30845.1|15
1626734420000|2021-07-19 22:40:20|30985.3|30845.3|30985.3|30845.3|30987.3|30847.3|30984.6|30844.6|8
1626734430000|2021-07-19 22:40:30|30985.1|30845.1|30985.8|30845.8|30986.1|30846.1|30984.1|30844.1|9
1626734440000|2021-07-19 22:40:40|30985.5|30845.5|30977.3|30837.3|30985.5|30845.5|30976.6|30836.6|14
1626734450000|2021-07-19 22:40:50|30977.5|30837.5|30977.9|30837.9|30980|30840|30977.3|30837.3|12
1626734460000|2021-07-19 22:41:00|30979.2|30839.2|30977.2|30837.2|30980.2|30840.2|30977.2|30837.2|23
1626734470000|2021-07-19 22:41:10|30975.8|30835.8|30975.5|30835.5|30976.9|30836.9|30975.3|30835.3|26
1626734480000|2021-07-19 22:41:20|30975.6|30835.6|30975.2|30835.2|30975.9|30835.9|30975.2|30835.2|22
1626734490000|2021-07-19 22:41:30|30975.1|30835.1|30977.1|30837.1|30977.4|30837.4|30975|30835|18
1626734500000|2021-07-19 22:41:40|30977.2|30837.2|30984.2|30844.2|30988|30848|30977.2|30837.2|29
1626734510000|2021-07-19 22:41:50|30984.3|30844.3|30984.2|30844.2|30984.9|30844.9|30983.4|30843.4|28
1626734520000|2021-07-19 22:42:00|30984.6|30844.6|30990.4|30850.4|30993.1|30853.1|30984.4|30844.4|34
1626734530000|2021-07-19 22:42:10|30990.2|30850.2|30983.3|30843.3|30990.2|30850.2|30983.2|30843.2|27
1626734540000|2021-07-19 22:42:20|30983.4|30843.4|30983.9|30843.9|30984.3|30844.3|30983.4|30843.4|19
1626734550000|2021-07-19 22:42:30|30984|30844|30992.2|30852.2|30992.2|30852.2|30983.4|30843.4|27
1626734560000|2021-07-19 22:42:40|30993.2|30853.2|30994.1|30854.1|30994.5|30854.5|30993.1|30853.1|15
1626734570000|2021-07-19 22:42:50|30993.9|30853.9|31003.7|30863.7|31003.9|30863.9|30993.9|30853.9|33
1626734580000|2021-07-19 22:43:00|31003.1|30863.1|31002.7|30862.7|31004|30864|30999.6|30859.6|30
1626734590000|2021-07-19 22:43:10|31002.8|30862.8|31002.7|30862.7|31004.2|30864.2|31002.3|30862.3|15
1626734600000|2021-07-19 22:43:20|31001.6|30861.6|31004.8|30864.8|31005.5|30865.5|31001.6|30861.6|11
1626734610000|2021-07-19 22:43:30|31004.4|30864.4|31004|30864|31004.4|30864.4|31004|30864|2
1626734620000|2021-07-19 22:43:40|31003.4|30863.4|31004.1|30864.1|31004.1|30864.1|31002.7|30862.7|17
1626734630000|2021-07-19 22:43:50|31005.8|30865.8|31007.9|30867.9|31008.3|30868.3|31005.8|30865.8|3
1626734640000|2021-07-19 22:44:00|31008.3|30868.3|31005.2|30865.2|31008.4|30868.4|31004.8|30864.8|7
1626734660000|2021-07-19 22:44:20|31004.8|30864.8|30997.5|30857.5|31005.3|30865.3|30997.5|30857.5|15
1626734670000|2021-07-19 22:44:30|30996.8|30856.8|30995.3|30855.3|30996.8|30856.8|30993.6|30853.6|10
1626734680000|2021-07-19 22:44:40|30993.5|30853.5|30995.3|30855.3|30995.3|30855.3|30993.3|30853.3|3
1626734690000|2021-07-19 22:44:50|30994.4|30854.4|30995.3|30855.3|30995.3|30855.3|30994.4|30854.4|2
1626734700000|2021-07-19 22:45:00|30997.5|30857.5|31005.1|30865.1|31005.5|30865.5|30997.4|30857.4|19
1626734710000|2021-07-19 22:45:10|31004.9|30864.9|31002.7|30862.7|31005.5|30865.5|31002.7|30862.7|19
1626734720000|2021-07-19 22:45:20|31002.6|30862.6|31003.1|30863.1|31003.3|30863.3|31000.2|30860.2|20
1626734730000|2021-07-19 22:45:30|31003|30863|31002.2|30862.2|31003.3|30863.3|31002.2|30862.2|14
1626734740000|2021-07-19 22:45:40|31003|30863|31003|30863|31003|30863|31001.5|30861.5|3
1626734750000|2021-07-19 22:45:50|31002.7|30862.7|31002.5|30862.5|31002.7|30862.7|31002.4|30862.4|8
1626734760000|2021-07-19 22:46:00|31002.1|30862.1|31007.4|30867.4|31007.4|30867.4|31002.1|30862.1|18
1626734770000|2021-07-19 22:46:10|31007.5|30867.5|31005.3|30865.3|31007.5|30867.5|31005|30865|18
1626734780000|2021-07-19 22:46:20|31005.2|30865.2|31004.6|30864.6|31005.4|30865.4|31004.2|30864.2|10
1626734800000|2021-07-19 22:46:40|31002.6|30862.6|31002.1|30862.1|31003.3|30863.3|31001.9|30861.9|10
1626734810000|2021-07-19 22:46:50|31001.8|30861.8|31002.1|30862.1|31002.9|30862.9|31001.3|30861.3|8
1626734820000|2021-07-19 22:47:00|31001.1|30861.1|30993.4|30853.4|31002.2|30862.2|30993.4|30853.4|9
1626734830000|2021-07-19 22:47:10|30990.2|30850.2|30987.9|30847.9|30990.2|30850.2|30987.9|30847.9|2
1626734840000|2021-07-19 22:47:20|30985.6|30845.6|30985.6|30845.6|30985.6|30845.6|30985.6|30845.6|1
1626734850000|2021-07-19 22:47:30|30991.3|30851.3|30991.3|30851.3|30991.3|30851.3|30990.8|30850.8|3
1626734860000|2021-07-19 22:47:40|30986.8|30846.8|30981.4|30841.4|30986.8|30846.8|30979|30839|15
1626734870000|2021-07-19 22:47:50|30981.6|30841.6|30982.4|30842.4|30983.9|30843.9|30981.6|30841.6|6
1626734880000|2021-07-19 22:48:00|30980.3|30840.3|30976.3|30836.3|30980.3|30840.3|30970.5|30830.5|27
1626734890000|2021-07-19 22:48:10|30975.1|30835.1|30973.2|30833.2|30975.1|30835.1|30969.8|30829.8|20
1626734900000|2021-07-19 22:48:20|30968.5|30828.5|30965.5|30825.5|30968.5|30828.5|30961.7|30821.7|22
1626734910000|2021-07-19 22:48:30|30965|30825|30965|30825|30967.8|30827.8|30965|30825|15
1626734920000|2021-07-19 22:48:40|30965.6|30825.6|30961.8|30821.8|30965.6|30825.6|30961.8|30821.8|9
1626734930000|2021-07-19 22:48:50|30963.2|30823.2|30961.2|30821.2|30963.2|30823.2|30960.6|30820.6|9
1626734940000|2021-07-19 22:49:00|30960.6|30820.6|30960.6|30820.6|30961.2|30821.2|30960.6|30820.6|3
1626734960000|2021-07-19 22:49:20|30961.6|30821.6|30959|30819|30970.1|30830.1|30958.6|30818.6|16
1626734970000|2021-07-19 22:49:30|30959.1|30819.1|30956.4|30816.4|30959.9|30819.9|30956.4|30816.4|26
1626734980000|2021-07-19 22:49:40|30956.6|30816.6|30955.8|30815.8|30956.6|30816.6|30955.2|30815.2|12
1626734990000|2021-07-19 22:49:50|30955.6|30815.6|30955.4|30815.4|30955.6|30815.6|30954.5|30814.5|13
1626735000000|2021-07-19 22:50:00|30955.1|30815.1|30952.2|30812.2|30955.1|30815.1|30947.1|30807.1|21
1626735010000|2021-07-19 22:50:10|30954.2|30814.2|30954.1|30814.1|30954.5|30814.5|30953.4|30813.4|17
1626735020000|2021-07-19 22:50:20|30952.7|30812.7|30954.3|30814.3|30954.3|30814.3|30952.3|30812.3|24
1626735030000|2021-07-19 22:50:30|30955.7|30815.7|30956.8|30816.8|30957.3|30817.3|30953.7|30813.7|25
1626735040000|2021-07-19 22:50:40|30956.3|30816.3|30958.2|30818.2|30961.9|30821.9|30956.3|30816.3|16
1626735050000|2021-07-19 22:50:50|30958.3|30818.3|30951.9|30811.9|30958.3|30818.3|30951.1|30811.1|13
1626735060000|2021-07-19 22:51:00|30951.8|30811.8|30954.2|30814.2|30954.2|30814.2|30951.8|30811.8|13
1626735070000|2021-07-19 22:51:10|30952.2|30812.2|30952.8|30812.8|30956.9|30816.9|30952.2|30812.2|18
1626735080000|2021-07-19 22:51:20|30952.4|30812.4|30968.7|30828.7|30968.7|30828.7|30952.4|30812.4|21
1626735090000|2021-07-19 22:51:30|30969.1|30829.1|30969.7|30829.7|30973.1|30833.1|30969.1|30829.1|14
1626735100000|2021-07-19 22:51:40|30969.8|30829.8|30971.4|30831.4|30974.5|30834.5|30969.7|30829.7|16
1626735110000|2021-07-19 22:51:50|30971.3|30831.3|30969|30829|30971.3|30831.3|30969|30829|3
1626735120000|2021-07-19 22:52:00|30974.3|30834.3|30973.5|30833.5|30976.6|30836.6|30973.5|30833.5|11
1626735130000|2021-07-19 22:52:10|30974.4|30834.4|30964.4|30824.4|30977.9|30837.9|30964.1|30824.1|19
1626735140000|2021-07-19 22:52:20|30965|30825|30960.8|30820.8|30966.5|30826.5|30958.4|30818.4|26
1626735150000|2021-07-19 22:52:30|30959.5|30819.5|30954.8|30814.8|30960.8|30820.8|30954.8|30814.8|31
1626735160000|2021-07-19 22:52:40|30955.3|30815.3|30950.4|30810.4|30955.4|30815.4|30947.9|30807.9|21
1626735170000|2021-07-19 22:52:50|30949.8|30809.8|30949.2|30809.2|30949.8|30809.8|30949.2|30809.2|3
1626735180000|2021-07-19 22:53:00|30949.3|30809.3|30949.4|30809.4|30950|30810|30949.3|30809.3|4
1626735190000|2021-07-19 22:53:10|30949|30809|30948.2|30808.2|30949|30809|30948.2|30808.2|5
1626735200000|2021-07-19 22:53:20|30947.5|30807.5|30949.5|30809.5|30949.5|30809.5|30947.5|30807.5|2
1626735210000|2021-07-19 22:53:30|30948.1|30808.1|30947.5|30807.5|30948.1|30808.1|30947.5|30807.5|2
1626735220000|2021-07-19 22:53:40|30948.1|30808.1|30949.5|30809.5|30949.5|30809.5|30947.8|30807.8|3
1626735230000|2021-07-19 22:53:50|30949.1|30809.1|30945.6|30805.6|30949.8|30809.8|30942.9|30802.9|17
1626735240000|2021-07-19 22:54:00|30946.2|30806.2|30944.9|30804.9|30947|30807|30944.9|30804.9|11
1626735250000|2021-07-19 22:54:10|30947.4|30807.4|30948.7|30808.7|30951.6|30811.6|30947.4|30807.4|27
1626735260000|2021-07-19 22:54:20|30948.6|30808.6|30957.6|30817.6|30957.6|30817.6|30948.5|30808.5|26
1626735270000|2021-07-19 22:54:30|30957.2|30817.2|30955.7|30815.7|30959.8|30819.8|30954.4|30814.4|20
1626735280000|2021-07-19 22:54:40|30956.6|30816.6|30951.1|30811.1|30956.6|30816.6|30951|30811|21
1626735290000|2021-07-19 22:54:50|30951.3|30811.3|30951.2|30811.2|30951.5|30811.5|30949.2|30809.2|12
1626735300000|2021-07-19 22:55:00|30950.9|30810.9|30947.6|30807.6|30951.3|30811.3|30947.6|30807.6|7
1626735310000|2021-07-19 22:55:10|30946|30806|30940.7|30800.7|30946|30806|30940.7|30800.7|9
1626735320000|2021-07-19 22:55:20|30942.8|30802.8|30944.3|30804.3|30944.8|30804.8|30940.7|30800.7|11
1626735330000|2021-07-19 22:55:30|30944|30804|30943.8|30803.8|30945.7|30805.7|30941.9|30801.9|14
1626735340000|2021-07-19 22:55:40|30943.3|30803.3|30941.2|30801.2|30945|30805|30941.2|30801.2|10
1626735350000|2021-07-19 22:55:50|30941.6|30801.6|30938.9|30798.9|30942.1|30802.1|30936.9|30796.9|16
1626735360000|2021-07-19 22:56:00|30937|30797|30944.7|30804.7|30946.4|30806.4|30937|30797|7
1626735370000|2021-07-19 22:56:10|30944.2|30804.2|30944.1|30804.1|30944.7|30804.7|30944.1|30804.1|7
1626735380000|2021-07-19 22:56:20|30947.3|30807.3|30942.3|30802.3|30947.3|30807.3|30941.4|30801.4|10
1626735390000|2021-07-19 22:56:30|30942.9|30802.9|30942.7|30802.7|30942.9|30802.9|30940.9|30800.9|13
1626735400000|2021-07-19 22:56:40|30942.6|30802.6|30942|30802|30942.6|30802.6|30941.6|30801.6|9
1626735410000|2021-07-19 22:56:50|30942.8|30802.8|30941.9|30801.9|30942.8|30802.8|30941.9|30801.9|3
1626735420000|2021-07-19 22:57:00|30941.2|30801.2|30942.3|30802.3|30943.2|30803.2|30941.2|30801.2|4
1626735430000|2021-07-19 22:57:10|30942.2|30802.2|30932.2|30792.2|30942.2|30802.2|30930.3|30790.3|29
1626735440000|2021-07-19 22:57:20|30932.3|30792.3|30929.2|30789.2|30932.7|30792.7|30929.2|30789.2|22
1626735450000|2021-07-19 22:57:30|30927.6|30787.6|30927.6|30787.6|30927.6|30787.6|30924.6|30784.6|16
1626735460000|2021-07-19 22:57:40|30927.5|30787.5|30931.6|30791.6|30932.3|30792.3|30927.5|30787.5|18
1626735470000|2021-07-19 22:57:50|30932.2|30792.2|30933.2|30793.2|30933.2|30793.2|30931.8|30791.8|10
1626735480000|2021-07-19 22:58:00|30934.4|30794.4|30936.2|30796.2|30936.4|30796.4|30934.4|30794.4|8
1626735490000|2021-07-19 22:58:10|30936.3|30796.3|30934.4|30794.4|30936.3|30796.3|30933.7|30793.7|6
1626735500000|2021-07-19 22:58:20|30936.4|30796.4|30931|30791|30936.5|30796.5|30930.9|30790.9|15
1626735510000|2021-07-19 22:58:30|30931.1|30791.1|30930.4|30790.4|30932.5|30792.5|30930.4|30790.4|22
1626735520000|2021-07-19 22:58:40|30931.2|30791.2|30932.2|30792.2|30933.1|30793.1|30931.2|30791.2|13
1626735530000|2021-07-19 22:58:50|30932.4|30792.4|30927.6|30787.6|30932.4|30792.4|30926.7|30786.7|15
1626735540000|2021-07-19 22:59:00|30931.8|30791.8|30932.4|30792.4|30933.4|30793.4|30930.1|30790.1|12
1626735550000|2021-07-19 22:59:10|30931.4|30791.4|30932.7|30792.7|30932.7|30792.7|30931.4|30791.4|8
1626735560000|2021-07-19 22:59:20|30933|30793|30934|30794|30934.2|30794.2|30933|30793|9
1626735570000|2021-07-19 22:59:30|30934.3|30794.3|30929.1|30789.1|30934.3|30794.3|30928|30788|8
1626735580000|2021-07-19 22:59:40|30929|30789|30930.6|30790.6|30930.6|30790.6|30927.5|30787.5|24
1626735590000|2021-07-19 22:59:50|30930.5|30790.5|30929.4|30789.4|30930.8|30790.8|30928.7|30788.7|21
1626735600000|2021-07-19 23:00:00|30929.9|30789.9|30945.5|30805.5|30949.3|30809.3|30929.4|30789.4|31
1626735610000|2021-07-19 23:00:10|30943.5|30803.5|30942.9|30802.9|30943.5|30803.5|30940.4|30800.4|12
1626735620000|2021-07-19 23:00:20|30943.3|30803.3|30942.9|30802.9|30945|30805|30942.8|30802.8|15
1626735630000|2021-07-19 23:00:30|30944.7|30804.7|30943.1|30803.1|30945.2|30805.2|30943.1|30803.1|8
1626735640000|2021-07-19 23:00:40|30941.6|30801.6|30943.6|30803.6|30943.7|30803.7|30940.6|30800.6|12
1626735650000|2021-07-19 23:00:50|30942.5|30802.5|30943.7|30803.7|30947.7|30807.7|30942.5|30802.5|17
1626735660000|2021-07-19 23:01:00|30943.8|30803.8|30944.7|30804.7|30944.7|30804.7|30943|30803|11
1626735670000|2021-07-19 23:01:10|30944.2|30804.2|30945.9|30805.9|30945.9|30805.9|30943.8|30803.8|5
1626735680000|2021-07-19 23:01:20|30944.8|30804.8|30948|30808|30955.7|30815.7|30944.8|30804.8|16
1626735690000|2021-07-19 23:01:30|30946.6|30806.6|30945.3|30805.3|30946.6|30806.6|30943|30803|10
1626735700000|2021-07-19 23:01:40|30945.1|30805.1|30942.1|30802.1|30946.2|30806.2|30940.6|30800.6|11
1626735710000|2021-07-19 23:01:50|30942.3|30802.3|30942.1|30802.1|30944|30804|30942.1|30802.1|11
1626735720000|2021-07-19 23:02:00|30942|30802|30949.9|30809.9|30949.9|30809.9|30942|30802|20
1626735730000|2021-07-19 23:02:10|30949.4|30809.4|30957.5|30817.5|30957.5|30817.5|30949.4|30809.4|12
1626735740000|2021-07-19 23:02:20|30955.7|30815.7|30957.6|30817.6|30961.8|30821.8|30948|30808|28
1626735750000|2021-07-19 23:02:30|30955.2|30815.2|30953.1|30813.1|30955.2|30815.2|30951.2|30811.2|12
1626735760000|2021-07-19 23:02:40|30951.6|30811.6|30950.1|30810.1|30955.5|30815.5|30950.1|30810.1|17
1626735770000|2021-07-19 23:02:50|30948.9|30808.9|30951.4|30811.4|30951.4|30811.4|30948.8|30808.8|11
1626735780000|2021-07-19 23:03:00|30950.8|30810.8|30950.9|30810.9|30951.4|30811.4|30950.7|30810.7|4
1626735790000|2021-07-19 23:03:10|30951.4|30811.4|30950.3|30810.3|30952.6|30812.6|30950.2|30810.2|6
1626735800000|2021-07-19 23:03:20|30950.8|30810.8|30955.8|30815.8|30955.8|30815.8|30950.8|30810.8|9
1626735810000|2021-07-19 23:03:30|30954.1|30814.1|30952.9|30812.9|30954.1|30814.1|30950.2|30810.2|21
1626735820000|2021-07-19 23:03:40|30953|30813|30955.2|30815.2|30955.6|30815.6|30950.6|30810.6|19
1626735830000|2021-07-19 23:03:50|30955.1|30815.1|30952|30812|30956.1|30816.1|30952|30812|11
1626735840000|2021-07-19 23:04:00|30955.7|30815.7|30959.6|30819.6|30961.8|30821.8|30955.7|30815.7|29
1626735850000|2021-07-19 23:04:10|30960.2|30820.2|30962.6|30822.6|30962.8|30822.8|30960.2|30820.2|9
1626735860000|2021-07-19 23:04:20|30962.5|30822.5|30963.1|30823.1|30963.3|30823.3|30962|30822|10
1626735870000|2021-07-19 23:04:30|30962.1|30822.1|30959.7|30819.7|30962.1|30822.1|30958.5|30818.5|12
1626735880000|2021-07-19 23:04:40|30959.5|30819.5|30958.3|30818.3|30960.1|30820.1|30958|30818|11
1626735890000|2021-07-19 23:04:50|30959.2|30819.2|30959.4|30819.4|30960.2|30820.2|30959.1|30819.1|8
1626735900000|2021-07-19 23:05:00|30960.1|30820.1|30972.3|30832.3|30972.3|30832.3|30960.1|30820.1|10
1626735910000|2021-07-19 23:05:10|30972.2|30832.2|30969.4|30829.4|30973.3|30833.3|30966.9|30826.9|22
1626735920000|2021-07-19 23:05:20|30969.6|30829.6|30973.4|30833.4|30973.4|30833.4|30968.3|30828.3|29
1626735930000|2021-07-19 23:05:30|30972.5|30832.5|30971.1|30831.1|30975.2|30835.2|30971.1|30831.1|19
1626735940000|2021-07-19 23:05:40|30970.5|30830.5|30973.2|30833.2|30973.2|30833.2|30967.1|30827.1|24
1626735950000|2021-07-19 23:05:50|30973.7|30833.7|30977.6|30837.6|30978.9|30838.9|30973.7|30833.7|31
1626735960000|2021-07-19 23:06:00|30977.8|30837.8|30977|30837|30978.6|30838.6|30976.3|30836.3|19
1626735970000|2021-07-19 23:06:10|30976.9|30836.9|30977.2|30837.2|30978|30838|30976.8|30836.8|11
1626735980000|2021-07-19 23:06:20|30977.6|30837.6|30974.7|30834.7|30978|30838|30974|30834|17
1626735990000|2021-07-19 23:06:30|30974.4|30834.4|30970.9|30830.9|30974.4|30834.4|30970.9|30830.9|10
1626736000000|2021-07-19 23:06:40|30971.2|30831.2|30971.1|30831.1|30971.3|30831.3|30971|30831|4
1626736010000|2021-07-19 23:06:50|30971|30831|30968.9|30828.9|30971|30831|30968.7|30828.7|15
1626736020000|2021-07-19 23:07:00|30968.8|30828.8|30973.3|30833.3|30973.3|30833.3|30968.7|30828.7|19
1626736030000|2021-07-19 23:07:10|30973.4|30833.4|30974.9|30834.9|30976.2|30836.2|30973.4|30833.4|20
1626736040000|2021-07-19 23:07:20|30975.3|30835.3|30975.4|30835.4|30975.9|30835.9|30973|30833|12
1626736050000|2021-07-19 23:07:30|30975.7|30835.7|30975.7|30835.7|30975.9|30835.9|30973.2|30833.2|12
1626736060000|2021-07-19 23:07:40|30975.8|30835.8|30972.3|30832.3|30975.8|30835.8|30972.3|30832.3|13
1626736070000|2021-07-19 23:07:50|30972.5|30832.5|30970.7|30830.7|30973.7|30833.7|30968.8|30828.8|22
1626736080000|2021-07-19 23:08:00|30971.8|30831.8|30969.5|30829.5|30971.9|30831.9|30969.2|30829.2|19
1626736090000|2021-07-19 23:08:10|30969.2|30829.2|30968.1|30828.1|30971|30831|30963.5|30823.5|27
1626736100000|2021-07-19 23:08:20|30968.4|30828.4|30967.8|30827.8|30969.2|30829.2|30966.9|30826.9|23
1626736110000|2021-07-19 23:08:30|30967.9|30827.9|30966.6|30826.6|30968.4|30828.4|30966.6|30826.6|15
1626736120000|2021-07-19 23:08:40|30966|30826|30961.7|30821.7|30969.9|30829.9|30961.7|30821.7|5
1626736130000|2021-07-19 23:08:50|30961.2|30821.2|30962|30822|30968.1|30828.1|30961.2|30821.2|5
1626736140000|2021-07-19 23:09:00|30962.1|30822.1|30969.2|30829.2|30969.2|30829.2|30962.1|30822.1|14
1626736150000|2021-07-19 23:09:10|30967.9|30827.9|30968.9|30828.9|30969.3|30829.3|30965.5|30825.5|21
1626736160000|2021-07-19 23:09:20|30966.4|30826.4|30962.6|30822.6|30968.9|30828.9|30962.6|30822.6|21
1626736170000|2021-07-19 23:09:30|30963|30823|30968.4|30828.4|30969.4|30829.4|30962.6|30822.6|23
1626736180000|2021-07-19 23:09:40|30968.3|30828.3|30969.6|30829.6|30970.3|30830.3|30967.6|30827.6|26
1626736190000|2021-07-19 23:09:50|30969|30829|30966.2|30826.2|30969.4|30829.4|30965.4|30825.4|20
1626736200000|2021-07-19 23:10:00|30966|30826|30952.2|30812.2|30968|30828|30952.2|30812.2|23
1626736210000|2021-07-19 23:10:10|30950.3|30810.3|30941|30801|30950.3|30810.3|30939.6|30799.6|21
1626736220000|2021-07-19 23:10:20|30942.1|30802.1|30949.2|30809.2|30950.4|30810.4|30940|30800|14
1626736230000|2021-07-19 23:10:30|30946.9|30806.9|30945.2|30805.2|30948.6|30808.6|30944.7|30804.7|16
1626736240000|2021-07-19 23:10:40|30946.8|30806.8|30944.4|30804.4|30947|30807|30943.4|30803.4|12
1626736250000|2021-07-19 23:10:50|30946.1|30806.1|30934.1|30794.1|30946.1|30806.1|30932.3|30792.3|32
1626736260000|2021-07-19 23:11:00|30932.8|30792.8|30933.3|30793.3|30934.1|30794.1|30931.2|30791.2|23
1626736270000|2021-07-19 23:11:10|30933.2|30793.2|30934.6|30794.6|30934.7|30794.7|30930.3|30790.3|17
1626736280000|2021-07-19 23:11:20|30933.6|30793.6|30936.9|30796.9|30937.5|30797.5|30933.5|30793.5|27
1626736290000|2021-07-19 23:11:30|30936.7|30796.7|30933.5|30793.5|30937.7|30797.7|30933.4|30793.4|29
1626736300000|2021-07-19 23:11:40|30933.4|30793.4|30930.3|30790.3|30934.6|30794.6|30930.3|30790.3|31
1626736310000|2021-07-19 23:11:50|30929.4|30789.4|30925.1|30785.1|30931.1|30791.1|30924.4|30784.4|11
1626736320000|2021-07-19 23:12:00|30924.9|30784.9|30918.3|30778.3|30925.1|30785.1|30918.2|30778.2|17
1626736330000|2021-07-19 23:12:10|30919.4|30779.4|30918.6|30778.6|30920.8|30780.8|30917.9|30777.9|19
1626736340000|2021-07-19 23:12:20|30918.9|30778.9|30917.4|30777.4|30918.9|30778.9|30911|30771|28
1626736350000|2021-07-19 23:12:30|30912.5|30772.5|30912.1|30772.1|30912.8|30772.8|30910.7|30770.7|24
1626736360000|2021-07-19 23:12:40|30912|30772|30910.5|30770.5|30912|30772|30908.6|30768.6|18
1626736370000|2021-07-19 23:12:50|30910.6|30770.6|30911.5|30771.5|30911.8|30771.8|30908.7|30768.7|26
1626736380000|2021-07-19 23:13:00|30911.7|30771.7|30916.9|30776.9|30916.9|30776.9|30911.1|30771.1|24
1626736390000|2021-07-19 23:13:10|30916.8|30776.8|30920.9|30780.9|30923.2|30783.2|30915.1|30775.1|27
1626736400000|2021-07-19 23:13:20|30921.1|30781.1|30921.6|30781.6|30921.6|30781.6|30920.8|30780.8|6
1626736410000|2021-07-19 23:13:30|30921.5|30781.5|30912.3|30772.3|30921.6|30781.6|30912.3|30772.3|11
1626736420000|2021-07-19 23:13:40|30911.5|30771.5|30912.4|30772.4|30914|30774|30911.5|30771.5|16
1626736430000|2021-07-19 23:13:50|30914.2|30774.2|30915|30775|30915.3|30775.3|30912.6|30772.6|10
1626736440000|2021-07-19 23:14:00|30914.9|30774.9|30915.2|30775.2|30916.4|30776.4|30912.3|30772.3|16
1626736450000|2021-07-19 23:14:10|30915.3|30775.3|30913.9|30773.9|30918.3|30778.3|30913.4|30773.4|18
1626736460000|2021-07-19 23:14:20|30914.1|30774.1|30918.8|30778.8|30918.8|30778.8|30911.3|30771.3|22
1626736470000|2021-07-19 23:14:30|30918.7|30778.7|30919|30779|30919.9|30779.9|30917.4|30777.4|30
1626736480000|2021-07-19 23:14:40|30920.5|30780.5|30921.2|30781.2|30921.7|30781.7|30918.4|30778.4|28
1626736490000|2021-07-19 23:14:50|30921.8|30781.8|30921.3|30781.3|30921.9|30781.9|30921.1|30781.1|13
1626736500000|2021-07-19 23:15:00|30921.6|30781.6|30923.9|30783.9|30923.9|30783.9|30921.1|30781.1|23
1626736510000|2021-07-19 23:15:10|30923.8|30783.8|30923.3|30783.3|30923.9|30783.9|30922.6|30782.6|7
1626736520000|2021-07-19 23:15:20|30923.6|30783.6|30925.6|30785.6|30927.7|30787.7|30923.3|30783.3|18
1626736530000|2021-07-19 23:15:30|30926.1|30786.1|30921.8|30781.8|30927.3|30787.3|30921.8|30781.8|17
1626736540000|2021-07-19 23:15:40|30921.7|30781.7|30925.3|30785.3|30925.9|30785.9|30921.5|30781.5|9
1626736550000|2021-07-19 23:15:50|30925.5|30785.5|30925|30785|30925.5|30785.5|30919.2|30779.2|18
1626736560000|2021-07-19 23:16:00|30924.8|30784.8|30914.3|30774.3|30924.8|30784.8|30912.9|30772.9|26
1626736570000|2021-07-19 23:16:10|30914.2|30774.2|30914|30774|30914.4|30774.4|30914|30774|5
1626736580000|2021-07-19 23:16:20|30913.1|30773.1|30913.5|30773.5|30914.2|30774.2|30913.1|30773.1|6
1626736600000|2021-07-19 23:16:40|30914|30774|30916.4|30776.4|30916.4|30776.4|30913.3|30773.3|6
1626736610000|2021-07-19 23:16:50|30913.1|30773.1|30913.1|30773.1|30913.1|30773.1|30913.1|30773.1|1
1626736620000|2021-07-19 23:17:00|30911.5|30771.5|30916.3|30776.3|30916.3|30776.3|30911.5|30771.5|4
1626736630000|2021-07-19 23:17:10|30922.9|30782.9|30921.3|30781.3|30924.5|30784.5|30919.1|30779.1|7
1626736640000|2021-07-19 23:17:20|30919.3|30779.3|30923.8|30783.8|30927.2|30787.2|30919.3|30779.3|18
1626736650000|2021-07-19 23:17:30|30923.9|30783.9|30926.2|30786.2|30928.1|30788.1|30923.4|30783.4|18
1626736660000|2021-07-19 23:17:40|30925.9|30785.9|30924.5|30784.5|30928|30788|30924.5|30784.5|21
1626736670000|2021-07-19 23:17:50|30924.8|30784.8|30924.5|30784.5|30926|30786|30924.5|30784.5|16
1626736680000|2021-07-19 23:18:00|30924.8|30784.8|30924.8|30784.8|30925.1|30785.1|30924.3|30784.3|21
1626736690000|2021-07-19 23:18:10|30925.1|30785.1|30924.7|30784.7|30925.4|30785.4|30924.7|30784.7|23
1626736700000|2021-07-19 23:18:20|30924.6|30784.6|30924.7|30784.7|30925.1|30785.1|30924.5|30784.5|10
1626736710000|2021-07-19 23:18:30|30923.5|30783.5|30929.5|30789.5|30929.5|30789.5|30923|30783|23
1626736720000|2021-07-19 23:18:40|30929.2|30789.2|30926|30786|30931.8|30791.8|30925.8|30785.8|30
1626736730000|2021-07-19 23:18:50|30925.2|30785.2|30922.8|30782.8|30926.4|30786.4|30913.6|30773.6|27
1626736740000|2021-07-19 23:19:00|30922.5|30782.5|30911.1|30771.1|30922.5|30782.5|30910.3|30770.3|29
1626736750000|2021-07-19 23:19:10|30910.7|30770.7|30912.9|30772.9|30914|30774|30910.4|30770.4|27
1626736760000|2021-07-19 23:19:20|30912.8|30772.8|30913.8|30773.8|30914.1|30774.1|30912.8|30772.8|14
1626736770000|2021-07-19 23:19:30|30913.7|30773.7|30913|30773|30913.9|30773.9|30911.4|30771.4|22
1626736780000|2021-07-19 23:19:40|30913.1|30773.1|30917.2|30777.2|30921.1|30781.1|30913.1|30773.1|33
1626736790000|2021-07-19 23:19:50|30917.3|30777.3|30918.3|30778.3|30919|30779|30917|30777|19
1626736800000|2021-07-19 23:20:00|30917.8|30777.8|30920|30780|30920|30780|30917.4|30777.4|16
1626736810000|2021-07-19 23:20:10|30923.2|30783.2|30925.5|30785.5|30925.5|30785.5|30923.2|30783.2|3
1626736820000|2021-07-19 23:20:20|30923.8|30783.8|30920.9|30780.9|30923.8|30783.8|30918.9|30778.9|15
1626736830000|2021-07-19 23:20:30|30920.1|30780.1|30924.1|30784.1|30924.1|30784.1|30918.6|30778.6|26
1626736840000|2021-07-19 23:20:40|30923.8|30783.8|30921.5|30781.5|30924.5|30784.5|30920.4|30780.4|17
1626736850000|2021-07-19 23:20:50|30921.4|30781.4|30921.6|30781.6|30922.6|30782.6|30921.2|30781.2|13
1626736860000|2021-07-19 23:21:00|30922|30782|30921.7|30781.7|30922.5|30782.5|30917|30777|19
1626736870000|2021-07-19 23:21:10|30921.8|30781.8|30923.5|30783.5|30925|30785|30921|30781|11
1626736880000|2021-07-19 23:21:20|30923.1|30783.1|30920.6|30780.6|30923.1|30783.1|30918.9|30778.9|19
1626736890000|2021-07-19 23:21:30|30920.1|30780.1|30922.4|30782.4|30924.7|30784.7|30920.1|30780.1|18
1626736900000|2021-07-19 23:21:40|30920.7|30780.7|30920.6|30780.6|30922.9|30782.9|30919.4|30779.4|13
1626736910000|2021-07-19 23:21:50|30919.2|30779.2|30918.7|30778.7|30920.6|30780.6|30918.7|30778.7|9
1626736920000|2021-07-19 23:22:00|30918.6|30778.6|30920|30780|30920|30780|30916.5|30776.5|21
1626736930000|2021-07-19 23:22:10|30919.5|30779.5|30907|30767|30919.5|30779.5|30906.8|30766.8|27
1626736940000|2021-07-19 23:22:20|30906.3|30766.3|30912.7|30772.7|30912.9|30772.9|30906.3|30766.3|33
1626736950000|2021-07-19 23:22:30|30911.7|30771.7|30910.9|30770.9|30914.1|30774.1|30909.9|30769.9|25
1626736960000|2021-07-19 23:22:40|30911.1|30771.1|30900.4|30760.4|30911.3|30771.3|30899.4|30759.4|19
1626736970000|2021-07-19 23:22:50|30899|30759|30902.2|30762.2|30902.2|30762.2|30894.9|30754.9|13
1626736980000|2021-07-19 23:23:00|30903.4|30763.4|30900.2|30760.2|30907.9|30767.9|30900.2|30760.2|16
1626736990000|2021-07-19 23:23:10|30901.7|30761.7|30902.6|30762.6|30902.7|30762.7|30899.3|30759.3|21
1626737000000|2021-07-19 23:23:20|30902.5|30762.5|30903.6|30763.6|30903.6|30763.6|30901.6|30761.6|8
1626737010000|2021-07-19 23:23:30|30903.7|30763.7|30905.8|30765.8|30906.7|30766.7|30903.7|30763.7|15
1626737020000|2021-07-19 23:23:40|30906.1|30766.1|30913.6|30773.6|30914.3|30774.3|30905.1|30765.1|20
1626737030000|2021-07-19 23:23:50|30913.5|30773.5|30913.5|30773.5|30914.6|30774.6|30912.8|30772.8|18
1626737040000|2021-07-19 23:24:00|30913.4|30773.4|30920|30780|30920.3|30780.3|30913.4|30773.4|20
1626737050000|2021-07-19 23:24:10|30920.2|30780.2|30920.2|30780.2|30920.2|30780.2|30920.2|30780.2|1
1626737060000|2021-07-19 23:24:20|30920.7|30780.7|30927.1|30787.1|30927.1|30787.1|30920.5|30780.5|11
1626737070000|2021-07-19 23:24:30|30922.8|30782.8|30926.4|30786.4|30926.6|30786.6|30922.8|30782.8|8
1626737080000|2021-07-19 23:24:40|30925.8|30785.8|30919.4|30779.4|30926|30786|30919.4|30779.4|8
1626737090000|2021-07-19 23:24:50|30919|30779|30926.5|30786.5|30926.5|30786.5|30919|30779|8
1626737100000|2021-07-19 23:25:00|30926.6|30786.6|30926.1|30786.1|30926.6|30786.6|30925.9|30785.9|11
1626737110000|2021-07-19 23:25:10|30926.2|30786.2|30925.1|30785.1|30926.9|30786.9|30924.9|30784.9|9
1626737120000|2021-07-19 23:25:20|30925.2|30785.2|30925.4|30785.4|30926.4|30786.4|30924.6|30784.6|11
1626737130000|2021-07-19 23:25:30|30926.5|30786.5|30933.2|30793.2|30933.8|30793.8|30926.5|30786.5|18
1626737140000|2021-07-19 23:25:40|30933.7|30793.7|30938.7|30798.7|30939|30799|30933.7|30793.7|13
1626737150000|2021-07-19 23:25:50|30939.5|30799.5|30943.3|30803.3|30943.3|30803.3|30939.5|30799.5|13
1626737160000|2021-07-19 23:26:00|30943.2|30803.2|30946.7|30806.7|30947.8|30807.8|30943.2|30803.2|17
1626737170000|2021-07-19 23:26:10|30947|30807|30947.4|30807.4|30950.9|30810.9|30947|30807|6
1626737180000|2021-07-19 23:26:20|30947.6|30807.6|30946.6|30806.6|30947.7|30807.7|30946.5|30806.5|13
1626737190000|2021-07-19 23:26:30|30946.7|30806.7|30946.8|30806.8|30946.8|30806.8|30946.6|30806.6|6
1626737200000|2021-07-19 23:26:40|30946.9|30806.9|30949.9|30809.9|30950.9|30810.9|30946.9|30806.9|10
1626737210000|2021-07-19 23:26:50|30951.4|30811.4|30949.1|30809.1|30951.4|30811.4|30948.7|30808.7|15
1626737220000|2021-07-19 23:27:00|30949.3|30809.3|30950.5|30810.5|30950.9|30810.9|30948.8|30808.8|13
1626737230000|2021-07-19 23:27:10|30951.3|30811.3|30951.1|30811.1|30953.9|30813.9|30951.1|30811.1|8
1626737240000|2021-07-19 23:27:20|30951.5|30811.5|30953.2|30813.2|30953.3|30813.3|30951.5|30811.5|15
1626737250000|2021-07-19 23:27:30|30952|30812|30950.6|30810.6|30952|30812|30950.3|30810.3|3
1626737260000|2021-07-19 23:27:40|30951.7|30811.7|30951.4|30811.4|30952|30812|30950.7|30810.7|10
1626737270000|2021-07-19 23:27:50|30950.9|30810.9|30953.4|30813.4|30953.5|30813.5|30949.9|30809.9|10
1626737280000|2021-07-19 23:28:00|30953.9|30813.9|30960.7|30820.7|30969|30829|30953.9|30813.9|12
1626737290000|2021-07-19 23:28:10|30960.2|30820.2|30964|30824|30964.8|30824.8|30958|30818|10
1626737300000|2021-07-19 23:28:20|30964.2|30824.2|30959.8|30819.8|30964.8|30824.8|30958.2|30818.2|16
1626737310000|2021-07-19 23:28:30|30959.3|30819.3|30957.4|30817.4|30959.4|30819.4|30954.7|30814.7|15
1626737320000|2021-07-19 23:28:40|30957|30817|30956.8|30816.8|30958.1|30818.1|30956.6|30816.6|13
1626737330000|2021-07-19 23:28:50|30956.9|30816.9|30957.2|30817.2|30957.2|30817.2|30951.7|30811.7|8
1626737340000|2021-07-19 23:29:00|30957.1|30817.1|30957.2|30817.2|30957.4|30817.4|30957.1|30817.1|4
1626737350000|2021-07-19 23:29:10|30957.4|30817.4|30958.6|30818.6|30959.7|30819.7|30957.2|30817.2|14
1626737360000|2021-07-19 23:29:20|30958.9|30818.9|30957.8|30817.8|30959|30819|30957.8|30817.8|5
1626737370000|2021-07-19 23:29:30|30957.1|30817.1|30960.3|30820.3|30960.3|30820.3|30957.1|30817.1|3
1626737380000|2021-07-19 23:29:40|30958.3|30818.3|30958.5|30818.5|30958.5|30818.5|30958|30818|3
1626737390000|2021-07-19 23:29:50|30958.4|30818.4|30958|30818|30958.4|30818.4|30957.1|30817.1|6
1626737400000|2021-07-19 23:30:00|30957.8|30817.8|30959.8|30819.8|30959.8|30819.8|30957.8|30817.8|4
1626737410000|2021-07-19 23:30:10|30961.2|30821.2|30971.1|30831.1|30971.2|30831.2|30960.9|30820.9|14
1626737420000|2021-07-19 23:30:20|30970.7|30830.7|30969.4|30829.4|30970.7|30830.7|30967.7|30827.7|11
1626737430000|2021-07-19 23:30:30|30967.7|30827.7|30970.3|30830.3|30970.7|30830.7|30967.7|30827.7|8
1626737440000|2021-07-19 23:30:40|30967.5|30827.5|30969.7|30829.7|30970.3|30830.3|30967.1|30827.1|16
1626737450000|2021-07-19 23:30:50|30970.1|30830.1|30968.8|30828.8|30974.6|30834.6|30968.8|30828.8|23
1626737460000|2021-07-19 23:31:00|30971.4|30831.4|30971.6|30831.6|30972.1|30832.1|30970.3|30830.3|13
1626737470000|2021-07-19 23:31:10|30971.2|30831.2|30971.6|30831.6|30972.5|30832.5|30971.2|30831.2|4
1626737480000|2021-07-19 23:31:20|30971.4|30831.4|30971.6|30831.6|30971.6|30831.6|30971.4|30831.4|4
1626737490000|2021-07-19 23:31:30|30971.8|30831.8|30980.4|30840.4|30980.5|30840.5|30971.6|30831.6|16
1626737500000|2021-07-19 23:31:40|30980.7|30840.7|30981.2|30841.2|30982.7|30842.7|30977.5|30837.5|26
1626737510000|2021-07-19 23:31:50|30981.3|30841.3|30981.3|30841.3|30981.9|30841.9|30980|30840|5
1626737520000|2021-07-19 23:32:00|30981|30841|30981|30841|30981|30841|30981|30841|1
1626737530000|2021-07-19 23:32:10|30981.3|30841.3|30981.3|30841.3|30981.3|30841.3|30981.3|30841.3|1
1626737540000|2021-07-19 23:32:20|30981|30841|30981.3|30841.3|30981.3|30841.3|30981|30841|2
1626737560000|2021-07-19 23:32:40|30981|30841|30980.6|30840.6|30981|30841|30980.6|30840.6|2
1626737570000|2021-07-19 23:32:50|30980.5|30840.5|30978.7|30838.7|30980.5|30840.5|30978.7|30838.7|4
1626737580000|2021-07-19 23:33:00|30980.5|30840.5|30981.6|30841.6|30981.9|30841.9|30980.5|30840.5|4
1626737590000|2021-07-19 23:33:10|30983.7|30843.7|30985.4|30845.4|30993.9|30853.9|30983.7|30843.7|19
1626737600000|2021-07-19 23:33:20|30985.2|30845.2|30986.9|30846.9|30987|30847|30985.2|30845.2|7
1626737610000|2021-07-19 23:33:30|30988.1|30848.1|30988.8|30848.8|30988.8|30848.8|30986.6|30846.6|10
1626737620000|2021-07-19 23:33:40|30989|30849|30990.3|30850.3|30990.9|30850.9|30989|30849|9
1626737630000|2021-07-19 23:33:50|30990.8|30850.8|30990|30850|30992.3|30852.3|30990|30850|10
1626737640000|2021-07-19 23:34:00|30989.8|30849.8|30989.8|30849.8|30990.3|30850.3|30989.8|30849.8|4
1626737650000|2021-07-19 23:34:10|30989.7|30849.7|30986.2|30846.2|30990.1|30850.1|30985.6|30845.6|12
1626737660000|2021-07-19 23:34:20|30986.4|30846.4|30990.1|30850.1|30990.1|30850.1|30985.8|30845.8|13
1626737670000|2021-07-19 23:34:30|30990.8|30850.8|30990.4|30850.4|30990.8|30850.8|30990|30850|5
1626737680000|2021-07-19 23:34:40|30990.6|30850.6|30990.5|30850.5|30990.7|30850.7|30990.1|30850.1|7
1626737690000|2021-07-19 23:34:50|30990.6|30850.6|30994.4|30854.4|30994.7|30854.7|30990.6|30850.6|11
1626737700000|2021-07-19 23:35:00|30994.5|30854.5|30991.4|30851.4|30995.8|30855.8|30990.9|30850.9|18
1626737710000|2021-07-19 23:35:10|30991.7|30851.7|30991.7|30851.7|30991.7|30851.7|30991.7|30851.7|1
1626737720000|2021-07-19 23:35:20|30991.5|30851.5|30992.2|30852.2|30992.6|30852.6|30991.5|30851.5|15
1626737730000|2021-07-19 23:35:30|30992.6|30852.6|30992.4|30852.4|30992.6|30852.6|30992|30852|6
1626737740000|2021-07-19 23:35:40|30992.9|30852.9|30990|30850|31000|30860|30990|30850|23
1626737750000|2021-07-19 23:35:50|30990.8|30850.8|30993.1|30853.1|30993.3|30853.3|30990.8|30850.8|19
1626737760000|2021-07-19 23:36:00|30993.5|30853.5|30990.8|30850.8|30993.5|30853.5|30989.6|30849.6|22
1626737770000|2021-07-19 23:36:10|30990.7|30850.7|30991|30851|30991.1|30851.1|30989.3|30849.3|13
1626737780000|2021-07-19 23:36:20|30990.8|30850.8|30992.7|30852.7|30992.7|30852.7|30990|30850|19
1626737790000|2021-07-19 23:36:30|30992.3|30852.3|30990.9|30850.9|30992.9|30852.9|30990.8|30850.8|13
1626737800000|2021-07-19 23:36:40|30990.8|30850.8|30990.6|30850.6|30991.7|30851.7|30990.6|30850.6|12
1626737810000|2021-07-19 23:36:50|30989.4|30849.4|30989.7|30849.7|30991.2|30851.2|30989.4|30849.4|13
1626737820000|2021-07-19 23:37:00|30990.6|30850.6|30991.6|30851.6|30991.7|30851.7|30988.8|30848.8|18
1626737830000|2021-07-19 23:37:10|30991.8|30851.8|30991.3|30851.3|30991.8|30851.8|30989.7|30849.7|18
1626737840000|2021-07-19 23:37:20|30991.7|30851.7|30991|30851|30992.1|30852.1|30991|30851|3
1626737850000|2021-07-19 23:37:30|30990.9|30850.9|30996.2|30856.2|30997.4|30857.4|30990.9|30850.9|25
1626737860000|2021-07-19 23:37:40|30996.3|30856.3|30997.5|30857.5|30997.7|30857.7|30996.3|30856.3|10
1626737870000|2021-07-19 23:37:50|30997.6|30857.6|30997.6|30857.6|30998.3|30858.3|30997.6|30857.6|6
1626737880000|2021-07-19 23:38:00|30997.4|30857.4|30997.5|30857.5|30997.5|30857.5|30995.4|30855.4|9
1626737890000|2021-07-19 23:38:10|30997.4|30857.4|30996.6|30856.6|30997.8|30857.8|30996.6|30856.6|6
1626737900000|2021-07-19 23:38:20|30997.8|30857.8|30995.4|30855.4|30997.8|30857.8|30995.1|30855.1|10
1626737910000|2021-07-19 23:38:30|30995.7|30855.7|30997.3|30857.3|30997.3|30857.3|30995.7|30855.7|7
1626737930000|2021-07-19 23:38:50|30996.4|30856.4|30996.2|30856.2|30996.4|30856.4|30995.5|30855.5|4
1626737940000|2021-07-19 23:39:00|30996.8|30856.8|30998.5|30858.5|30998.5|30858.5|30996.7|30856.7|5
1626737950000|2021-07-19 23:39:10|30998|30858|30997.2|30857.2|30998|30858|30996.7|30856.7|4
1626737960000|2021-07-19 23:39:20|30997.5|30857.5|30996.1|30856.1|30998.3|30858.3|30996.1|30856.1|3
1626737970000|2021-07-19 23:39:30|30996.6|30856.6|30998.6|30858.6|30999|30859|30996.6|30856.6|9
1626737980000|2021-07-19 23:39:40|30998.9|30858.9|30998.7|30858.7|30998.9|30858.9|30997.8|30857.8|10
1626737990000|2021-07-19 23:39:50|30997.8|30857.8|30999.2|30859.2|30999.6|30859.6|30997.8|30857.8|12
1626738000000|2021-07-19 23:40:00|30999.5|30859.5|31000.5|30860.5|31000.5|30860.5|30999.5|30859.5|2
1626738010000|2021-07-19 23:40:10|31000.6|30860.6|31004.3|30864.3|31004.3|30864.3|31000.5|30860.5|13
1626738020000|2021-07-19 23:40:20|31004.8|30864.8|31022.3|30882.3|31022.3|30882.3|31004.8|30864.8|31
1626738030000|2021-07-19 23:40:30|31021|30881|31018.7|30878.7|31025.9|30885.9|31017.8|30877.8|29
1626738040000|2021-07-19 23:40:40|31019.3|30879.3|31021.1|30881.1|31021.1|30881.1|31019.2|30879.2|20
1626738050000|2021-07-19 23:40:50|31021.2|30881.2|31019.7|30879.7|31021.2|30881.2|31019.7|30879.7|6
1626738060000|2021-07-19 23:41:00|31019.4|30879.4|31020.6|30880.6|31020.7|30880.7|31019.4|30879.4|16
1626738070000|2021-07-19 23:41:10|31018|30878|31018.6|30878.6|31019|30879|31018|30878|8
1626738080000|2021-07-19 23:41:20|31018.7|30878.7|31018.2|30878.2|31019.4|30879.4|31018.2|30878.2|9
1626738090000|2021-07-19 23:41:30|31018.3|30878.3|31018.3|30878.3|31018.7|30878.7|31018.2|30878.2|4
1626738100000|2021-07-19 23:41:40|31019.3|30879.3|31019.4|30879.4|31019.6|30879.6|31018.8|30878.8|10
1626738110000|2021-07-19 23:41:50|31022|30882|31022|30882|31022.1|30882.1|31020.2|30880.2|5
1626738120000|2021-07-19 23:42:00|31022.5|30882.5|31029.7|30889.7|31029.7|30889.7|31022.5|30882.5|15
1626738130000|2021-07-19 23:42:10|31030.6|30890.6|31031.8|30891.8|31031.8|30891.8|31029.6|30889.6|12
1626738140000|2021-07-19 23:42:20|31032.4|30892.4|31039.9|30899.9|31040.5|30900.5|31032.4|30892.4|21
1626738150000|2021-07-19 23:42:30|31040.2|30900.2|31042.8|30902.8|31042.8|30902.8|31040.2|30900.2|9
1626738160000|2021-07-19 23:42:40|31043|30903|31043.6|30903.6|31044.6|30904.6|31041.2|30901.2|15
1626738170000|2021-07-19 23:42:50|31043.7|30903.7|31043.3|30903.3|31048.5|30908.5|31043.2|30903.2|15
1626738180000|2021-07-19 23:43:00|31042.7|30902.7|31044|30904|31044.4|30904.4|31040.6|30900.6|16
1626738190000|2021-07-19 23:43:10|31044.7|30904.7|31044.7|30904.7|31044.7|30904.7|31043.6|30903.6|6
1626738200000|2021-07-19 23:43:20|31045.4|30905.4|31045.1|30905.1|31045.9|30905.9|31044.7|30904.7|16
1626738210000|2021-07-19 23:43:30|31045|30905|31045.3|30905.3|31046|30906|31045|30905|5
1626738220000|2021-07-19 23:43:40|31047|30907|31046.5|30906.5|31047.2|30907.2|31046.5|30906.5|7
1626738230000|2021-07-19 23:43:50|31047|30907|31049.3|30909.3|31049.3|30909.3|31046.5|30906.5|10
1626738240000|2021-07-19 23:44:00|31049|30909|31050.2|30910.2|31054.7|30914.7|31048.8|30908.8|14
1626738250000|2021-07-19 23:44:10|31048.8|30908.8|31047.3|30907.3|31049.2|30909.2|31047.3|30907.3|13
1626738260000|2021-07-19 23:44:20|31043.1|30903.1|31036.7|30896.7|31043.1|30903.1|31036.6|30896.6|11
1626738270000|2021-07-19 23:44:30|31036.8|30896.8|31036.1|30896.1|31038.6|30898.6|31035.7|30895.7|13
1626738280000|2021-07-19 23:44:40|31036|30896|31035.4|30895.4|31036.3|30896.3|31034.9|30894.9|11
1626738290000|2021-07-19 23:44:50|31035|30895|31029.1|30889.1|31035|30895|31028.7|30888.7|8
1626738300000|2021-07-19 23:45:00|31029.2|30889.2|31027.3|30887.3|31029.7|30889.7|31027.3|30887.3|12
1626738310000|2021-07-19 23:45:10|31026.5|30886.5|31017.9|30877.9|31026.7|30886.7|31017.9|30877.9|21
1626738320000|2021-07-19 23:45:20|31017.4|30877.4|31007.3|30867.3|31018.7|30878.7|31006.6|30866.6|17
1626738330000|2021-07-19 23:45:30|31010.5|30870.5|31000.1|30860.1|31010.5|30870.5|30999.2|30859.2|26
1626738340000|2021-07-19 23:45:40|30999.9|30859.9|31000.2|30860.2|31000.2|30860.2|30996.1|30856.1|16
1626738350000|2021-07-19 23:45:50|31000.8|30860.8|31005.8|30865.8|31006.8|30866.8|31000.8|30860.8|12
1626738360000|2021-07-19 23:46:00|31006.3|30866.3|31004.7|30864.7|31006.7|30866.7|31002.9|30862.9|18
1626738370000|2021-07-19 23:46:10|31004.6|30864.6|31004|30864|31006.7|30866.7|31003.6|30863.6|10
1626738380000|2021-07-19 23:46:20|31003.6|30863.6|30998|30858|31003.6|30863.6|30997.6|30857.6|16
1626738390000|2021-07-19 23:46:30|30999.2|30859.2|31001.8|30861.8|31002|30862|30998|30858|15
1626738400000|2021-07-19 23:46:40|31002.7|30862.7|30999.3|30859.3|31002.9|30862.9|30999.3|30859.3|24
1626738410000|2021-07-19 23:46:50|30999.9|30859.9|30991.5|30851.5|30999.9|30859.9|30991.5|30851.5|17
1626738420000|2021-07-19 23:47:00|30991.2|30851.2|30989.4|30849.4|30991.2|30851.2|30988.7|30848.7|19
1626738430000|2021-07-19 23:47:10|30989.5|30849.5|30988.2|30848.2|30990.4|30850.4|30987.9|30847.9|13
1626738440000|2021-07-19 23:47:20|30988.3|30848.3|30989|30849|30993.7|30853.7|30988.2|30848.2|6
1626738450000|2021-07-19 23:47:30|30989.7|30849.7|30989.5|30849.5|30993.7|30853.7|30988.6|30848.6|20
1626738460000|2021-07-19 23:47:40|30990.4|30850.4|31001.2|30861.2|31001.2|30861.2|30989.7|30849.7|23
1626738470000|2021-07-19 23:47:50|31001|30861|31000.2|30860.2|31001|30861|30999.2|30859.2|21
1626738480000|2021-07-19 23:48:00|31000|30860|30999.6|30859.6|31000.4|30860.4|30999.4|30859.4|10
1626738490000|2021-07-19 23:48:10|30999.5|30859.5|30999.9|30859.9|30999.9|30859.9|30999.2|30859.2|3
1626738500000|2021-07-19 23:48:20|30994.4|30854.4|30983.7|30843.7|30994.4|30854.4|30981|30841|18
1626738510000|2021-07-19 23:48:30|30984.2|30844.2|30977.2|30837.2|30990.3|30850.3|30976.7|30836.7|23
1626738520000|2021-07-19 23:48:40|30981.4|30841.4|30969.9|30829.9|30981.4|30841.4|30965.6|30825.6|25
1626738530000|2021-07-19 23:48:50|30974.2|30834.2|30967.7|30827.7|30974.2|30834.2|30961.9|30821.9|23
1626738540000|2021-07-19 23:49:00|30967.8|30827.8|30959.5|30819.5|30973.4|30833.4|30954.4|30814.4|26
1626738550000|2021-07-19 23:49:10|30960.2|30820.2|30947|30807|30962.1|30822.1|30945.5|30805.5|30
1626738560000|2021-07-19 23:49:20|30947.5|30807.5|30951|30811|30951.2|30811.2|30947.5|30807.5|4
1626738570000|2021-07-19 23:49:30|30951.1|30811.1|30951.7|30811.7|30952.8|30812.8|30950.3|30810.3|16
1626738580000|2021-07-19 23:49:40|30951.5|30811.5|30949.2|30809.2|30952.8|30812.8|30949.2|30809.2|10
1626738590000|2021-07-19 23:49:50|30949.3|30809.3|30946.4|30806.4|30951.2|30811.2|30944.9|30804.9|19
1626738600000|2021-07-19 23:50:00|30945.7|30805.7|30943.2|30803.2|30946.8|30806.8|30942.9|30802.9|13
1626738610000|2021-07-19 23:50:10|30944.3|30804.3|30940.6|30800.6|30945|30805|30940.6|30800.6|20
1626738620000|2021-07-19 23:50:20|30940.5|30800.5|30943|30803|30943|30803|30937.2|30797.2|28
1626738630000|2021-07-19 23:50:30|30944.2|30804.2|30945.3|30805.3|30946.6|30806.6|30942.1|30802.1|14
1626738640000|2021-07-19 23:50:40|30945.7|30805.7|30944.6|30804.6|30947.2|30807.2|30944.6|30804.6|5
1626738650000|2021-07-19 23:50:50|30946|30806|30944.6|30804.6|30947.2|30807.2|30944.6|30804.6|7
1626738660000|2021-07-19 23:51:00|30945.1|30805.1|30953.8|30813.8|30953.8|30813.8|30945.1|30805.1|13
1626738670000|2021-07-19 23:51:10|30955.1|30815.1|30957.4|30817.4|30958|30818|30955.1|30815.1|12
1626738680000|2021-07-19 23:51:20|30957.7|30817.7|30955.7|30815.7|30957.7|30817.7|30950|30810|16
1626738690000|2021-07-19 23:51:30|30955.9|30815.9|30947.6|30807.6|30956.1|30816.1|30946.9|30806.9|16
1626738700000|2021-07-19 23:51:40|30949.2|30809.2|30954|30814|30956.5|30816.5|30946.9|30806.9|24
1626738710000|2021-07-19 23:51:50|30953.6|30813.6|30946.3|30806.3|30953.9|30813.9|30946.3|30806.3|17
1626738720000|2021-07-19 23:52:00|30946.1|30806.1|30939.8|30799.8|30947.8|30807.8|30939.2|30799.2|11
1626738730000|2021-07-19 23:52:10|30937.9|30797.9|30940.4|30800.4|30940.4|30800.4|30937.9|30797.9|17
1626738740000|2021-07-19 23:52:20|30940.6|30800.6|30940.9|30800.9|30942.3|30802.3|30940.2|30800.2|12
1626738750000|2021-07-19 23:52:30|30940.3|30800.3|30938.9|30798.9|30941.9|30801.9|30936.9|30796.9|12
1626738760000|2021-07-19 23:52:40|30938.5|30798.5|30930.3|30790.3|30938.5|30798.5|30924.3|30784.3|33
1626738770000|2021-07-19 23:52:50|30930.1|30790.1|30928.1|30788.1|30931|30791|30928.1|30788.1|21
1626738780000|2021-07-19 23:53:00|30927.9|30787.9|30924.9|30784.9|30931.1|30791.1|30923|30783|23
1626738790000|2021-07-19 23:53:10|30924.8|30784.8|30919.9|30779.9|30924.9|30784.9|30919.9|30779.9|16
1626738800000|2021-07-19 23:53:20|30920.1|30780.1|30921.8|30781.8|30922.1|30782.1|30920.1|30780.1|9
1626738810000|2021-07-19 23:53:30|30925|30785|30924|30784|30927.3|30787.3|30924|30784|15
1626738820000|2021-07-19 23:53:40|30923.9|30783.9|30922.3|30782.3|30927.9|30787.9|30922.3|30782.3|18
1626738830000|2021-07-19 23:53:50|30922.5|30782.5|30918.5|30778.5|30922.5|30782.5|30918.3|30778.3|12
1626738840000|2021-07-19 23:54:00|30918.3|30778.3|30923|30783|30924.7|30784.7|30918.3|30778.3|15
1626738850000|2021-07-19 23:54:10|30923.1|30783.1|30919.5|30779.5|30924.6|30784.6|30916.1|30776.1|21
1626738860000|2021-07-19 23:54:20|30917.5|30777.5|30918.6|30778.6|30920|30780|30917.5|30777.5|6
1626738870000|2021-07-19 23:54:30|30919|30779|30919.9|30779.9|30919.9|30779.9|30917.3|30777.3|14
1626738880000|2021-07-19 23:54:40|30918.7|30778.7|30917.5|30777.5|30919.9|30779.9|30916.5|30776.5|12
1626738890000|2021-07-19 23:54:50|30916.9|30776.9|30913.5|30773.5|30916.9|30776.9|30912.2|30772.2|14
1626738900000|2021-07-19 23:55:00|30913.7|30773.7|30914.5|30774.5|30916.6|30776.6|30913|30773|12
1626738910000|2021-07-19 23:55:10|30914.2|30774.2|30916.2|30776.2|30916.6|30776.6|30914.2|30774.2|9
1626738920000|2021-07-19 23:55:20|30916.7|30776.7|30915.7|30775.7|30917.1|30777.1|30915.7|30775.7|5
1626738930000|2021-07-19 23:55:30|30917|30777|30914.9|30774.9|30917|30777|30913.6|30773.6|12
1626738940000|2021-07-19 23:55:40|30913.5|30773.5|30917.7|30777.7|30919.9|30779.9|30913.5|30773.5|7
1626738950000|2021-07-19 23:55:50|30918|30778|30915.7|30775.7|30918.1|30778.1|30915.7|30775.7|7
1626738960000|2021-07-19 23:56:00|30916.7|30776.7|30909.2|30769.2|30916.8|30776.8|30908.4|30768.4|17
1626738970000|2021-07-19 23:56:10|30909|30769|30908.9|30768.9|30911.4|30771.4|30908.9|30768.9|12
1626738980000|2021-07-19 23:56:20|30905.3|30765.3|30906.6|30766.6|30906.8|30766.8|30905.1|30765.1|10
1626738990000|2021-07-19 23:56:30|30904.5|30764.5|30907.7|30767.7|30907.7|30767.7|30904.5|30764.5|3
1626739020000|2021-07-19 23:57:00|30906.4|30766.4|30906.5|30766.5|30906.5|30766.5|30904.3|30764.3|4
1626739030000|2021-07-19 23:57:10|30905.9|30765.9|30894.6|30754.6|30905.9|30765.9|30894.4|30754.4|15
1626739040000|2021-07-19 23:57:20|30896.9|30756.9|30883.6|30743.6|30898.5|30758.5|30883.6|30743.6|13
1626739050000|2021-07-19 23:57:30|30883.3|30743.3|30883.1|30743.1|30894.2|30754.2|30882.7|30742.7|21
1626739060000|2021-07-19 23:57:40|30883.4|30743.4|30883.3|30743.3|30884.5|30744.5|30882.3|30742.3|20
1626739070000|2021-07-19 23:57:50|30882.6|30742.6|30880.6|30740.6|30882.6|30742.6|30880.4|30740.4|8
1626739080000|2021-07-19 23:58:00|30882.5|30742.5|30876.1|30736.1|30882.5|30742.5|30875.1|30735.1|9
1626739090000|2021-07-19 23:58:10|30875.5|30735.5|30874.3|30734.3|30876|30736|30873.5|30733.5|9
1626739100000|2021-07-19 23:58:20|30875.3|30735.3|30873.7|30733.7|30875.8|30735.8|30872.8|30732.8|28
1626739110000|2021-07-19 23:58:30|30875|30735|30876.8|30736.8|30876.8|30736.8|30873|30733|26
1626739120000|2021-07-19 23:58:40|30874.3|30734.3|30883.8|30743.8|30884.7|30744.7|30874.3|30734.3|19
1626739130000|2021-07-19 23:58:50|30883.9|30743.9|30882.4|30742.4|30883.9|30743.9|30881.7|30741.7|25
1626739140000|2021-07-19 23:59:00|30882.5|30742.5|30888.5|30748.5|30889.8|30749.8|30881.5|30741.5|26
1626739150000|2021-07-19 23:59:10|30886.3|30746.3|30887.4|30747.4|30889.5|30749.5|30885.2|30745.2|26
1626739160000|2021-07-19 23:59:20|30888.5|30748.5|30887.4|30747.4|30889.9|30749.9|30886.8|30746.8|27
1626739170000|2021-07-19 23:59:30|30886.7|30746.7|30892.7|30752.7|30892.7|30752.7|30886.7|30746.7|14
1626739180000|2021-07-19 23:59:40|30892.2|30752.2|30896|30756|30896.2|30756.2|30892.2|30752.2|14
1626739190000|2021-07-19 23:59:50|30896.6|30756.6|30909.2|30769.2|30909.2|30769.2|30896.6|30756.6|19
1626739200000|2021-07-20 00:00:00|30910.8|30770.8|30916.6|30776.6|30918.9|30778.9|30910.8|30770.8|16
1626739210000|2021-07-20 00:00:10|30916.5|30776.5|30907.5|30767.5|30917|30777|30907.4|30767.4|30
1626739220000|2021-07-20 00:00:20|30908.1|30768.1|30899.2|30759.2|30909.5|30769.5|30899.2|30759.2|17
1626739230000|2021-07-20 00:00:30|30899.6|30759.6|30897|30757|30900.1|30760.1|30894.8|30754.8|22
1626739240000|2021-07-20 00:00:40|30897.1|30757.1|30906.9|30766.9|30907|30767|30896.2|30756.2|22
1626739250000|2021-07-20 00:00:50|30908|30768|30918.8|30778.8|30919.7|30779.7|30908|30768|31
1626739260000|2021-07-20 00:01:00|30918.9|30778.9|30935.9|30795.9|30935.9|30795.9|30918.8|30778.8|23
1626739270000|2021-07-20 00:01:10|30938.3|30798.3|30951.2|30811.2|30951.2|30811.2|30937.9|30797.9|15
1626739280000|2021-07-20 00:01:20|30949.9|30809.9|30948.8|30808.8|30951|30811|30947.8|30807.8|17
1626739290000|2021-07-20 00:01:30|30949.4|30809.4|30956.3|30816.3|30956.5|30816.5|30946.8|30806.8|18
1626739300000|2021-07-20 00:01:40|30956.6|30816.6|30934.8|30794.8|30956.6|30816.6|30934.3|30794.3|25
1626739310000|2021-07-20 00:01:50|30933.3|30793.3|30917.7|30777.7|30933.3|30793.3|30916.8|30776.8|25
1626739320000|2021-07-20 00:02:00|30912.6|30772.6|30920.4|30780.4|30945.6|30805.6|30907.8|30767.8|15
1626739330000|2021-07-20 00:02:10|30917.3|30777.3|30902.8|30762.8|30925.3|30785.3|30902.8|30762.8|20
1626739340000|2021-07-20 00:02:20|30902.9|30762.9|30903.2|30763.2|30909|30769|30891.2|30751.2|28
1626739350000|2021-07-20 00:02:30|30892.7|30752.7|30901.2|30761.2|30909.5|30769.5|30892.6|30752.6|26
1626739360000|2021-07-20 00:02:40|30901.9|30761.9|30889.6|30749.6|30901.9|30761.9|30884.4|30744.4|16
1626739370000|2021-07-20 00:02:50|30891.6|30751.6|30891.6|30751.6|30899.1|30759.1|30891.5|30751.5|25
1626739380000|2021-07-20 00:03:00|30892.7|30752.7|30889.7|30749.7|30894.1|30754.1|30889.6|30749.6|16
1626739390000|2021-07-20 00:03:10|30889.8|30749.8|30889.5|30749.5|30890|30750|30887|30747|15
1626739400000|2021-07-20 00:03:20|30890.3|30750.3|30889.1|30749.1|30891.2|30751.2|30888.5|30748.5|16
1626739410000|2021-07-20 00:03:30|30887.4|30747.4|30884.4|30744.4|30888.7|30748.7|30884.1|30744.1|18
1626739420000|2021-07-20 00:03:40|30883.8|30743.8|30877.4|30737.4|30884.4|30744.4|30873.2|30733.2|26
1626739430000|2021-07-20 00:03:50|30872.8|30732.8|30862.8|30722.8|30872.8|30732.8|30862.8|30722.8|19
1626739440000|2021-07-20 00:04:00|30863.6|30723.6|30859.6|30719.6|30868.4|30728.4|30859.4|30719.4|27
1626739450000|2021-07-20 00:04:10|30861.3|30721.3|30853.5|30713.5|30867.6|30727.6|30848.7|30708.7|31
1626739460000|2021-07-20 00:04:20|30850.6|30710.6|30850.5|30710.5|30856.4|30716.4|30847.2|30707.2|22
1626739470000|2021-07-20 00:04:30|30851|30711|30850|30710|30851|30711|30848.1|30708.1|18
1626739480000|2021-07-20 00:04:40|30851.7|30711.7|30842.5|30702.5|30851.7|30711.7|30842|30702|14
1626739490000|2021-07-20 00:04:50|30845.1|30705.1|30850.4|30710.4|30850.7|30710.7|30843.4|30703.4|16
1626739500000|2021-07-20 00:05:00|30850.7|30710.7|30855.9|30715.9|30859.8|30719.8|30850.5|30710.5|26
1626739510000|2021-07-20 00:05:10|30855.6|30715.6|30854.3|30714.3|30856.4|30716.4|30849.4|30709.4|24
1626739520000|2021-07-20 00:05:20|30854.5|30714.5|30860.9|30720.9|30861.4|30721.4|30852.3|30712.3|28
1626739530000|2021-07-20 00:05:30|30860.5|30720.5|30868.6|30728.6|30870.1|30730.1|30860.3|30720.3|31
1626739540000|2021-07-20 00:05:40|30868.1|30728.1|30864.4|30724.4|30870.7|30730.7|30863.2|30723.2|22
1626739550000|2021-07-20 00:05:50|30864.6|30724.6|30878.1|30738.1|30878.1|30738.1|30864.6|30724.6|26
1626739560000|2021-07-20 00:06:00|30878.3|30738.3|30870.9|30730.9|30888.6|30748.6|30869.5|30729.5|22
1626739570000|2021-07-20 00:06:10|30871.6|30731.6|30880.5|30740.5|30885.5|30745.5|30871.6|30731.6|37
1626739580000|2021-07-20 00:06:20|30880.8|30740.8|30872.1|30732.1|30883.2|30743.2|30872.1|30732.1|25
1626739590000|2021-07-20 00:06:30|30872.6|30732.6|30875.2|30735.2|30875.8|30735.8|30872.5|30732.5|13
1626739600000|2021-07-20 00:06:40|30876.6|30736.6|30877.1|30737.1|30877.2|30737.2|30875.2|30735.2|29
1626739610000|2021-07-20 00:06:50|30876.7|30736.7|30878.7|30738.7|30879|30739|30874.5|30734.5|13
1626739620000|2021-07-20 00:07:00|30878.6|30738.6|30883.8|30743.8|30886.3|30746.3|30878.6|30738.6|21
1626739630000|2021-07-20 00:07:10|30882.7|30742.7|30886.3|30746.3|30886.3|30746.3|30882.7|30742.7|16
1626739640000|2021-07-20 00:07:20|30886.2|30746.2|30941.6|30801.6|30945.4|30805.4|30885.7|30745.7|35
1626739650000|2021-07-20 00:07:30|30940.7|30800.7|30932.6|30792.6|30943.4|30803.4|30927.3|30787.3|34
1626739660000|2021-07-20 00:07:40|30930.8|30790.8|30929.2|30789.2|30933.5|30793.5|30927.8|30787.8|27
1626739670000|2021-07-20 00:07:50|30929.5|30789.5|30918.5|30778.5|30930.1|30790.1|30917.7|30777.7|16
1626739680000|2021-07-20 00:08:00|30917.9|30777.9|30918.1|30778.1|30918.2|30778.2|30916.2|30776.2|15
1626739690000|2021-07-20 00:08:10|30919|30779|30909.6|30769.6|30919.6|30779.6|30909.6|30769.6|14
1626739700000|2021-07-20 00:08:20|30906.2|30766.2|30909.2|30769.2|30912|30772|30905.9|30765.9|14
1626739710000|2021-07-20 00:08:30|30912|30772|30907.5|30767.5|30912|30772|30907.1|30767.1|9
1626739720000|2021-07-20 00:08:40|30907.3|30767.3|30907.9|30767.9|30907.9|30767.9|30906.8|30766.8|8
1626739730000|2021-07-20 00:08:50|30907.6|30767.6|30907.9|30767.9|30915|30775|30906.3|30766.3|19
1626739740000|2021-07-20 00:09:00|30907.6|30767.6|30898.5|30758.5|30907.6|30767.6|30897|30757|23
1626739750000|2021-07-20 00:09:10|30897.1|30757.1|30896.3|30756.3|30897.1|30757.1|30892.7|30752.7|17
1626739760000|2021-07-20 00:09:20|30897.5|30757.5|30893|30753|30902|30762|30893|30753|24
1626739770000|2021-07-20 00:09:30|30892.1|30752.1|30894.5|30754.5|30894.5|30754.5|30892.1|30752.1|14
1626739780000|2021-07-20 00:09:40|30894.8|30754.8|30894.7|30754.7|30897.6|30757.6|30892.8|30752.8|16
1626739790000|2021-07-20 00:09:50|30894.6|30754.6|30896.8|30756.8|30898|30758|30893.9|30753.9|14
1626739800000|2021-07-20 00:10:00|30896.6|30756.6|30897.9|30757.9|30898.4|30758.4|30895.7|30755.7|18
1626739810000|2021-07-20 00:10:10|30897|30757|30897.2|30757.2|30898.5|30758.5|30896.8|30756.8|9
1626739820000|2021-07-20 00:10:20|30898.4|30758.4|30905.8|30765.8|30907.9|30767.9|30898.4|30758.4|27
1626739830000|2021-07-20 00:10:30|30905.5|30765.5|30906|30766|30908.6|30768.6|30903.8|30763.8|18
1626739840000|2021-07-20 00:10:40|30906.1|30766.1|30912.1|30772.1|30920.9|30780.9|30906.1|30766.1|30
1626739850000|2021-07-20 00:10:50|30910.3|30770.3|30914.3|30774.3|30916.8|30776.8|30908.8|30768.8|20
1626739860000|2021-07-20 00:11:00|30914.2|30774.2|30926.8|30786.8|30926.9|30786.9|30914.2|30774.2|27
1626739870000|2021-07-20 00:11:10|30927.1|30787.1|30928.3|30788.3|30929.1|30789.1|30927.1|30787.1|10
1626739880000|2021-07-20 00:11:20|30928.8|30788.8|30927.9|30787.9|30928.8|30788.8|30927.8|30787.8|4
1626739890000|2021-07-20 00:11:30|30928.8|30788.8|30936.3|30796.3|30936.3|30796.3|30928.8|30788.8|20
1626739900000|2021-07-20 00:11:40|30936.9|30796.9|30939.7|30799.7|30939.7|30799.7|30936.9|30796.9|10
1626739910000|2021-07-20 00:11:50|30939|30799|30938.8|30798.8|30941.4|30801.4|30938|30798|15
1626739920000|2021-07-20 00:12:00|30940.4|30800.4|30937.3|30797.3|30940.4|30800.4|30937.1|30797.1|24
1626739930000|2021-07-20 00:12:10|30938.1|30798.1|30936.3|30796.3|30938.1|30798.1|30933.7|30793.7|10
1626739940000|2021-07-20 00:12:20|30936.2|30796.2|30938.4|30798.4|30938.4|30798.4|30936.2|30796.2|10
1626739950000|2021-07-20 00:12:30|30938.6|30798.6|30937.8|30797.8|30938.6|30798.6|30937.8|30797.8|3
1626739960000|2021-07-20 00:12:40|30937.3|30797.3|30935.7|30795.7|30937.3|30797.3|30935.6|30795.6|10
1626739970000|2021-07-20 00:12:50|30936.3|30796.3|30952.3|30812.3|30952.8|30812.8|30936.3|30796.3|23
1626739980000|2021-07-20 00:13:00|30950.7|30810.7|30944|30804|30950.7|30810.7|30940.9|30800.9|27
1626739990000|2021-07-20 00:13:10|30943.7|30803.7|30938.9|30798.9|30943.8|30803.8|30937.5|30797.5|21
1626740000000|2021-07-20 00:13:20|30939|30799|30942.9|30802.9|30942.9|30802.9|30936.1|30796.1|25
1626740010000|2021-07-20 00:13:30|30943|30803|30949.6|30809.6|30951.5|30811.5|30942.8|30802.8|26
1626740020000|2021-07-20 00:13:40|30949.2|30809.2|30948.6|30808.6|30951.1|30811.1|30947|30807|19
1626740030000|2021-07-20 00:13:50|30949.1|30809.1|30951|30811|30951|30811|30949.1|30809.1|8
1626740040000|2021-07-20 00:14:00|30952|30812|30953.6|30813.6|30953.6|30813.6|30950.9|30810.9|21
1626740050000|2021-07-20 00:14:10|30952.2|30812.2|30957.5|30817.5|30957.5|30817.5|30950.4|30810.4|22
1626740060000|2021-07-20 00:14:20|30958|30818|30971.6|30831.6|30978.1|30838.1|30958|30818|33
1626740070000|2021-07-20 00:14:30|30971.5|30831.5|30976.2|30836.2|30979.5|30839.5|30970.7|30830.7|30
1626740080000|2021-07-20 00:14:40|30979.7|30839.7|30982.4|30842.4|30982.4|30842.4|30976.4|30836.4|21
1626740090000|2021-07-20 00:14:50|30978.8|30838.8|30974.2|30834.2|30978.8|30838.8|30972.8|30832.8|23
1626740100000|2021-07-20 00:15:00|30973.6|30833.6|30970.6|30830.6|30976.7|30836.7|30966.8|30826.8|32
1626740110000|2021-07-20 00:15:10|30970.9|30830.9|30988.1|30848.1|30988.1|30848.1|30970.9|30830.9|27
1626740120000|2021-07-20 00:15:20|30988.4|30848.4|30996.2|30856.2|30996.2|30856.2|30985.3|30845.3|21
1626740130000|2021-07-20 00:15:30|30997.2|30857.2|30995.8|30855.8|30997.7|30857.7|30994.4|30854.4|11
1626740140000|2021-07-20 00:15:40|30996.9|30856.9|30996.6|30856.6|30996.9|30856.9|30996.6|30856.6|2
1626740150000|2021-07-20 00:15:50|30997.4|30857.4|30997.4|30857.4|30998.2|30858.2|30996.8|30856.8|5
1626740160000|2021-07-20 00:16:00|31005.7|30865.7|31005.4|30865.4|31007.1|30867.1|31004.4|30864.4|6
1626740170000|2021-07-20 00:16:10|31005.7|30865.7|31028.6|30888.6|31028.7|30888.7|31005.7|30865.7|20
1626740180000|2021-07-20 00:16:20|31028.2|30888.2|31065.5|30925.5|31070.5|30930.5|31028.2|30888.2|30
1626740190000|2021-07-20 00:16:30|31071.4|30931.4|31068.6|30928.6|31071.4|30931.4|31063.8|30923.8|28
1626740200000|2021-07-20 00:16:40|31067.6|30927.6|31068.5|30928.5|31071|30931|31058.5|30918.5|36
1626740210000|2021-07-20 00:16:50|31068.8|30928.8|31062.1|30922.1|31068.8|30928.8|31062.1|30922.1|31
1626740220000|2021-07-20 00:17:00|31061.9|30921.9|31086.1|30946.1|31087.2|30947.2|31061.9|30921.9|28
1626740230000|2021-07-20 00:17:10|31085.9|30945.9|31090.1|30950.1|31092.6|30952.6|31085.9|30945.9|27
1626740240000|2021-07-20 00:17:20|31089.3|30949.3|31120.7|30980.7|31126.1|30986.1|31089.3|30949.3|37
1626740250000|2021-07-20 00:17:30|31120.6|30980.6|31106.4|30966.4|31120.8|30980.8|31106.4|30966.4|23
1626740260000|2021-07-20 00:17:40|31106|30966|31089.6|30949.6|31106|30966|31088.4|30948.4|29
1626740270000|2021-07-20 00:17:50|31089.8|30949.8|31083.2|30943.2|31095.6|30955.6|31082|30942|32
1626740280000|2021-07-20 00:18:00|31083|30943|31061.6|30921.6|31083|30943|31061.6|30921.6|27
1626740290000|2021-07-20 00:18:10|31064.4|30924.4|31040.6|30900.6|31067.3|30927.3|31037.7|30897.7|28
1626740300000|2021-07-20 00:18:20|31038|30898|31035.7|30895.7|31042.2|30902.2|31022.6|30882.6|29
1626740310000|2021-07-20 00:18:30|31035.8|30895.8|31028.7|30888.7|31037.9|30897.9|31024.5|30884.5|24
1626740320000|2021-07-20 00:18:40|31028.5|30888.5|31038.6|30898.6|31039.8|30899.8|31028.1|30888.1|27
1626740330000|2021-07-20 00:18:50|31038.3|30898.3|31038.8|30898.8|31038.8|30898.8|31022.7|30882.7|24
1626740340000|2021-07-20 00:19:00|31038|30898|31015.1|30875.1|31038|30898|31012|30872|33
1626740350000|2021-07-20 00:19:10|31015.2|30875.2|31002.6|30862.6|31015.2|30875.2|30995.5|30855.5|31
1626740360000|2021-07-20 00:19:20|31002.5|30862.5|30990.9|30850.9|31013.6|30873.6|30990.9|30850.9|30
1626740370000|2021-07-20 00:19:30|30992.4|30852.4|30988.8|30848.8|30993.8|30853.8|30988.8|30848.8|27
1626740380000|2021-07-20 00:19:40|30988.1|30848.1|30977.3|30837.3|30988.1|30848.1|30974.7|30834.7|18
1626740390000|2021-07-20 00:19:50|30977.5|30837.5|30980.3|30840.3|30981.9|30841.9|30975.3|30835.3|18
1626740400000|2021-07-20 00:20:00|30982.2|30842.2|30974.5|30834.5|30982.2|30842.2|30974.5|30834.5|19
1626740410000|2021-07-20 00:20:10|30974.2|30834.2|30967|30827|30974.2|30834.2|30966.3|30826.3|11
1626740420000|2021-07-20 00:20:20|30966.8|30826.8|30949.7|30809.7|30975.6|30835.6|30946.7|30806.7|23
1626740430000|2021-07-20 00:20:30|30950.4|30810.4|30943.5|30803.5|30950.4|30810.4|30940.2|30800.2|25
1626740440000|2021-07-20 00:20:40|30943.4|30803.4|30957.2|30817.2|30961.7|30821.7|30940.9|30800.9|28
1626740450000|2021-07-20 00:20:50|30950.7|30810.7|30922.3|30782.3|30955.4|30815.4|30922|30782|36
1626740460000|2021-07-20 00:21:00|30923.1|30783.1|30922.1|30782.1|30934.3|30794.3|30921.3|30781.3|33
1626740470000|2021-07-20 00:21:10|30927.1|30787.1|30914.8|30774.8|30933.7|30793.7|30913.5|30773.5|31
1626740480000|2021-07-20 00:21:20|30913.8|30773.8|30918|30778|30922.5|30782.5|30909.1|30769.1|32
1626740490000|2021-07-20 00:21:30|30918.1|30778.1|30912.9|30772.9|30918.1|30778.1|30902.9|30762.9|32
1626740500000|2021-07-20 00:21:40|30913.1|30773.1|30906.3|30766.3|30914.6|30774.6|30906.3|30766.3|29
1626740510000|2021-07-20 00:21:50|30906.1|30766.1|30915.5|30775.5|30915.5|30775.5|30902.7|30762.7|27
1626740520000|2021-07-20 00:22:00|30915.7|30775.7|30922.8|30782.8|30923.6|30783.6|30911|30771|19
1626740530000|2021-07-20 00:22:10|30922.9|30782.9|30922.5|30782.5|30925.7|30785.7|30917.7|30777.7|23
1626740540000|2021-07-20 00:22:20|30916.8|30776.8|30905.5|30765.5|30916.8|30776.8|30905.5|30765.5|18
1626740550000|2021-07-20 00:22:30|30906|30766|30905.7|30765.7|30907.3|30767.3|30905.6|30765.6|17
1626740560000|2021-07-20 00:22:40|30906.1|30766.1|30908.9|30768.9|30908.9|30768.9|30904.9|30764.9|7
1626740570000|2021-07-20 00:22:50|30909|30769|30916.3|30776.3|30916.5|30776.5|30906.3|30766.3|21
1626740580000|2021-07-20 00:23:00|30916.7|30776.7|30913.6|30773.6|30916.7|30776.7|30898.5|30758.5|30
1626740590000|2021-07-20 00:23:10|30911.6|30771.6|30906.8|30766.8|30912.1|30772.1|30905.6|30765.6|18
1626740600000|2021-07-20 00:23:20|30906.7|30766.7|30902.5|30762.5|30912.9|30772.9|30902.5|30762.5|28
1626740610000|2021-07-20 00:23:30|30903.3|30763.3|30902.5|30762.5|30903.3|30763.3|30902.5|30762.5|4
1626740620000|2021-07-20 00:23:40|30902.7|30762.7|30901.4|30761.4|30902.8|30762.8|30900.5|30760.5|12
1626740630000|2021-07-20 00:23:50|30901.6|30761.6|30902.8|30762.8|30902.8|30762.8|30901.6|30761.6|7
1626740640000|2021-07-20 00:24:00|30904.7|30764.7|30908.8|30768.8|30908.8|30768.8|30904.7|30764.7|5
1626740650000|2021-07-20 00:24:10|30910.5|30770.5|30910.6|30770.6|30911|30771|30907.7|30767.7|5
1626740660000|2021-07-20 00:24:20|30912|30772|30913.6|30773.6|30914|30774|30912|30772|12
1626740670000|2021-07-20 00:24:30|30912.9|30772.9|30914.2|30774.2|30914.3|30774.3|30910.2|30770.2|15
1626740680000|2021-07-20 00:24:40|30913.6|30773.6|30926.7|30786.7|30929.2|30789.2|30913.6|30773.6|16
1626740690000|2021-07-20 00:24:50|30928.4|30788.4|30924.4|30784.4|30928.9|30788.9|30924.1|30784.1|24
1626740700000|2021-07-20 00:25:00|30925.5|30785.5|30925.7|30785.7|30925.7|30785.7|30923.6|30783.6|13
1626740710000|2021-07-20 00:25:10|30926.3|30786.3|30941.1|30801.1|30942.3|30802.3|30926.3|30786.3|18
1626740720000|2021-07-20 00:25:20|30940.8|30800.8|30934|30794|30942.3|30802.3|30933.3|30793.3|25
1626740730000|2021-07-20 00:25:30|30935|30795|30936.9|30796.9|30937.6|30797.6|30933.1|30793.1|17
1626740740000|2021-07-20 00:25:40|30937.9|30797.9|30953.1|30813.1|30953.7|30813.7|30937.9|30797.9|22
1626740750000|2021-07-20 00:25:50|30952.7|30812.7|30962.2|30822.2|30962.6|30822.6|30951.6|30811.6|28
1626740760000|2021-07-20 00:26:00|30962.7|30822.7|30969|30829|30974.8|30834.8|30956.6|30816.6|32
1626740770000|2021-07-20 00:26:10|30969.6|30829.6|30967.8|30827.8|30969.6|30829.6|30967.8|30827.8|13
1626740780000|2021-07-20 00:26:20|30967.9|30827.9|30968.9|30828.9|30970.6|30830.6|30967.7|30827.7|21
1626740790000|2021-07-20 00:26:30|30968.4|30828.4|30967.8|30827.8|30968.4|30828.4|30967.7|30827.7|9
1626740800000|2021-07-20 00:26:40|30968.3|30828.3|30970.6|30830.6|30970.6|30830.6|30968.3|30828.3|4
1626740810000|2021-07-20 00:26:50|30970.9|30830.9|30975.2|30835.2|30976.5|30836.5|30970.2|30830.2|19
1626740820000|2021-07-20 00:27:00|30975.9|30835.9|30969.9|30829.9|30975.9|30835.9|30969.8|30829.8|12
1626740830000|2021-07-20 00:27:10|30970.5|30830.5|30972.7|30832.7|30973|30833|30970.2|30830.2|11
1626740840000|2021-07-20 00:27:20|30973|30833|30972.4|30832.4|30973|30833|30972.4|30832.4|3
1626740850000|2021-07-20 00:27:30|30972.6|30832.6|30972.5|30832.5|30973.8|30833.8|30972|30832|11
1626740860000|2021-07-20 00:27:40|30972.7|30832.7|30977.3|30837.3|30977.3|30837.3|30972.2|30832.2|10
1626740870000|2021-07-20 00:27:50|30978.8|30838.8|30999.4|30859.4|31000.3|30860.3|30978.8|30838.8|19
1626740880000|2021-07-20 00:28:00|30999.9|30859.9|31013.1|30873.1|31013.1|30873.1|30997.5|30857.5|17
1626740890000|2021-07-20 00:28:10|31012.2|30872.2|31020.3|30880.3|31026.4|30886.4|31011.8|30871.8|34
1626740900000|2021-07-20 00:28:20|31020.8|30880.8|31009.3|30869.3|31021.7|30881.7|31008.7|30868.7|21
1626740910000|2021-07-20 00:28:30|31009.4|30869.4|31007.6|30867.6|31011.5|30871.5|31007.4|30867.4|27
1626740920000|2021-07-20 00:28:40|31007.8|30867.8|31009.2|30869.2|31015.4|30875.4|31007.8|30867.8|28
1626740930000|2021-07-20 00:28:50|31009.1|30869.1|30998.6|30858.6|31009.1|30869.1|30997.2|30857.2|31
1626740940000|2021-07-20 00:29:00|30998.7|30858.7|30994.4|30854.4|30998.7|30858.7|30991.1|30851.1|26
1626740950000|2021-07-20 00:29:10|30994.7|30854.7|30995.6|30855.6|30996.2|30856.2|30994.7|30854.7|10
1626740960000|2021-07-20 00:29:20|30995|30855|30998.2|30858.2|30998.9|30858.9|30994.6|30854.6|19
1626740970000|2021-07-20 00:29:30|30997.9|30857.9|30998.7|30858.7|30999|30859|30997.3|30857.3|8
1626740980000|2021-07-20 00:29:40|30998.6|30858.6|30981.4|30841.4|30998.6|30858.6|30981.4|30841.4|16
1626740990000|2021-07-20 00:29:50|30981.1|30841.1|30982.2|30842.2|30983.6|30843.6|30981.1|30841.1|12
1626741000000|2021-07-20 00:30:00|30983|30843|30977.2|30837.2|30983|30843|30976.6|30836.6|17
1626741010000|2021-07-20 00:30:10|30979|30839|30988|30848|30989|30849|30979|30839|22
1626741020000|2021-07-20 00:30:20|30988.5|30848.5|31013.6|30873.6|31013.6|30873.6|30987|30847|25
1626741030000|2021-07-20 00:30:30|31013.8|30873.8|31028.6|30888.6|31030.8|30890.8|31013.8|30873.8|34
1626741040000|2021-07-20 00:30:40|31027.5|30887.5|31019.8|30879.8|31031.7|30891.7|31019.8|30879.8|24
1626741050000|2021-07-20 00:30:50|31017.4|30877.4|31027.2|30887.2|31027.2|30887.2|31011.8|30871.8|32
1626741060000|2021-07-20 00:31:00|31028.3|30888.3|31014.1|30874.1|31030|30890|31014|30874|25
1626741070000|2021-07-20 00:31:10|31014|30874|31007.1|30867.1|31014.2|30874.2|31006.5|30866.5|27
1626741080000|2021-07-20 00:31:20|31007.4|30867.4|30987.7|30847.7|31007.4|30867.4|30983.9|30843.9|33
1626741090000|2021-07-20 00:31:30|30987.8|30847.8|30983.1|30843.1|30990.1|30850.1|30982|30842|25
1626741100000|2021-07-20 00:31:40|30983.4|30843.4|30994.3|30854.3|30994.5|30854.5|30983.4|30843.4|24
1626741110000|2021-07-20 00:31:50|30994.1|30854.1|30992.7|30852.7|30994.3|30854.3|30992.7|30852.7|15
1626741120000|2021-07-20 00:32:00|30992.2|30852.2|30992.7|30852.7|30992.8|30852.8|30991|30851|14
1626741130000|2021-07-20 00:32:10|30991.1|30851.1|30991.6|30851.6|30991.7|30851.7|30988.5|30848.5|19
1626741140000|2021-07-20 00:32:20|30991.4|30851.4|30981.8|30841.8|30992.5|30852.5|30981.3|30841.3|19
1626741150000|2021-07-20 00:32:30|30981.9|30841.9|30965.8|30825.8|30981.9|30841.9|30965.8|30825.8|29
1626741160000|2021-07-20 00:32:40|30966.1|30826.1|30959.7|30819.7|30966.1|30826.1|30958.6|30818.6|22
1626741170000|2021-07-20 00:32:50|30959.9|30819.9|30959.2|30819.2|30961.3|30821.3|30958.5|30818.5|26
1626741180000|2021-07-20 00:33:00|30959.8|30819.8|30960.7|30820.7|30962.6|30822.6|30958.8|30818.8|15
1626741190000|2021-07-20 00:33:10|30960.9|30820.9|30964|30824|30965.7|30825.7|30960.9|30820.9|22
1626741200000|2021-07-20 00:33:20|30965|30825|30974.2|30834.2|30978.3|30838.3|30965|30825|28
1626741210000|2021-07-20 00:33:30|30975.3|30835.3|30967.2|30827.2|30975.3|30835.3|30966.7|30826.7|21
1626741220000|2021-07-20 00:33:40|30966.7|30826.7|30970.3|30830.3|30970.3|30830.3|30966.2|30826.2|18
1626741230000|2021-07-20 00:33:50|30969.7|30829.7|30970.9|30830.9|30971.7|30831.7|30969.7|30829.7|11
1626741240000|2021-07-20 00:34:00|30973|30833|30969.4|30829.4|30973|30833|30968.5|30828.5|19
1626741250000|2021-07-20 00:34:10|30969.5|30829.5|30979.8|30839.8|30985.5|30845.5|30969.5|30829.5|27
1626741260000|2021-07-20 00:34:20|30979.5|30839.5|30982|30842|30982.3|30842.3|30977.9|30837.9|13
1626741270000|2021-07-20 00:34:30|30982.2|30842.2|30983.4|30843.4|30983.6|30843.6|30982.2|30842.2|6
1626741280000|2021-07-20 00:34:40|30983.7|30843.7|30993.3|30853.3|30993.7|30853.7|30983.7|30843.7|21
1626741290000|2021-07-20 00:34:50|30992.3|30852.3|30991.4|30851.4|30993.1|30853.1|30985.1|30845.1|17
1626741300000|2021-07-20 00:35:00|30991|30851|30984.7|30844.7|30991|30851|30984.7|30844.7|6
1626741310000|2021-07-20 00:35:10|30984.4|30844.4|30982.7|30842.7|30985.4|30845.4|30982.4|30842.4|17
1626741320000|2021-07-20 00:35:20|30981.7|30841.7|30980.9|30840.9|30982.7|30842.7|30980.8|30840.8|15
1626741330000|2021-07-20 00:35:30|30981.2|30841.2|30981.5|30841.5|30982.6|30842.6|30980.4|30840.4|19
1626741340000|2021-07-20 00:35:40|30981.6|30841.6|30977|30837|30982.1|30842.1|30977|30837|15
1626741350000|2021-07-20 00:35:50|30976.3|30836.3|30976.8|30836.8|30979.1|30839.1|30976.1|30836.1|18
1626741360000|2021-07-20 00:36:00|30976.7|30836.7|30974.1|30834.1|30976.7|30836.7|30973.5|30833.5|18
1626741370000|2021-07-20 00:36:10|30974.4|30834.4|30990.4|30850.4|30990.4|30850.4|30974.4|30834.4|27
1626741380000|2021-07-20 00:36:20|30991.3|30851.3|30992.6|30852.6|30993.3|30853.3|30990.8|30850.8|16
1626741390000|2021-07-20 00:36:30|30992.7|30852.7|30995.3|30855.3|30995.3|30855.3|30992.7|30852.7|15
1626741400000|2021-07-20 00:36:40|30995.6|30855.6|31008.4|30868.4|31009.9|30869.9|30995.6|30855.6|33
1626741410000|2021-07-20 00:36:50|31008.3|30868.3|30999.3|30859.3|31009.5|30869.5|30998.9|30858.9|26
1626741420000|2021-07-20 00:37:00|30999.2|30859.2|31014.3|30874.3|31014.3|30874.3|30999.2|30859.2|26
1626741430000|2021-07-20 00:37:10|31014.4|30874.4|31012.9|30872.9|31016|30876|31011.6|30871.6|23
1626741440000|2021-07-20 00:37:20|31012.3|30872.3|31008.1|30868.1|31012.3|30872.3|31008.1|30868.1|18
1626741450000|2021-07-20 00:37:30|31008.3|30868.3|31006.3|30866.3|31012.8|30872.8|31006.3|30866.3|24
1626741460000|2021-07-20 00:37:40|31005.8|30865.8|30999.2|30859.2|31005.8|30865.8|30998.9|30858.9|20
1626741470000|2021-07-20 00:37:50|30998.9|30858.9|30991.9|30851.9|31000.7|30860.7|30991.9|30851.9|13
1626741480000|2021-07-20 00:38:00|30990.4|30850.4|31005.9|30865.9|31007.8|30867.8|30985.1|30845.1|28
1626741490000|2021-07-20 00:38:10|31006|30866|31011.9|30871.9|31014.1|30874.1|31006|30866|24
1626741500000|2021-07-20 00:38:20|31011.6|30871.6|31012.9|30872.9|31013.4|30873.4|31009.4|30869.4|31
1626741510000|2021-07-20 00:38:30|31013.7|30873.7|31010.6|30870.6|31013.7|30873.7|31009.3|30869.3|17
1626741520000|2021-07-20 00:38:40|31010.3|30870.3|31009.7|30869.7|31010.3|30870.3|31009.7|30869.7|4
1626741530000|2021-07-20 00:38:50|31010|30870|31012.3|30872.3|31012.3|30872.3|31010|30870|9
1626741540000|2021-07-20 00:39:00|31012|30872|31012.8|30872.8|31013.8|30873.8|31009.9|30869.9|18
1626741550000|2021-07-20 00:39:10|31012.3|30872.3|31005.5|30865.5|31012.3|30872.3|31003.2|30863.2|16
1626741560000|2021-07-20 00:39:20|31005.7|30865.7|31014.8|30874.8|31014.8|30874.8|31005.3|30865.3|17
1626741570000|2021-07-20 00:39:30|31013.3|30873.3|31013.3|30873.3|31013.7|30873.7|31011|30871|16
1626741580000|2021-07-20 00:39:40|31013.7|30873.7|31030.5|30890.5|31030.5|30890.5|31013.7|30873.7|14
1626741590000|2021-07-20 00:39:50|31027.5|30887.5|31016.3|30876.3|31027.7|30887.7|31015.3|30875.3|23
1626741600000|2021-07-20 00:40:00|31016.1|30876.1|31018|30878|31019.4|30879.4|31016.1|30876.1|6
1626741610000|2021-07-20 00:40:10|31017.4|30877.4|31016.7|30876.7|31020.5|30880.5|31016.7|30876.7|6
1626741620000|2021-07-20 00:40:20|31016.1|30876.1|31023.4|30883.4|31024.7|30884.7|31015|30875|19
1626741630000|2021-07-20 00:40:30|31023.7|30883.7|31026.8|30886.8|31026.8|30886.8|31023.7|30883.7|7
1626741640000|2021-07-20 00:40:40|31027.5|30887.5|31028.1|30888.1|31028.3|30888.3|31027.3|30887.3|7
1626741650000|2021-07-20 00:40:50|31027|30887|31027.1|30887.1|31027.1|30887.1|31027|30887|2
1626741660000|2021-07-20 00:41:00|31027.2|30887.2|31015.8|30875.8|31027.5|30887.5|31015.8|30875.8|13
1626741670000|2021-07-20 00:41:10|31014.6|30874.6|31011.5|30871.5|31016.5|30876.5|31011.5|30871.5|10
1626741680000|2021-07-20 00:41:20|31010.1|30870.1|31004.7|30864.7|31010.5|30870.5|31004.7|30864.7|10
1626741690000|2021-07-20 00:41:30|31005.6|30865.6|30998.2|30858.2|31006.5|30866.5|30996.8|30856.8|14
1626741700000|2021-07-20 00:41:40|30996.2|30856.2|30995.4|30855.4|30996.4|30856.4|30994.1|30854.1|15
1626741710000|2021-07-20 00:41:50|30996.1|30856.1|30998.5|30858.5|30998.5|30858.5|30996.1|30856.1|5
1626741720000|2021-07-20 00:42:00|30998.3|30858.3|31006.1|30866.1|31014.9|30874.9|30998.2|30858.2|31
1626741730000|2021-07-20 00:42:10|31006.4|30866.4|31008.9|30868.9|31009|30869|31005.6|30865.6|14
1626741740000|2021-07-20 00:42:20|31007.7|30867.7|31008.8|30868.8|31009|30869|31007.3|30867.3|9
1626741750000|2021-07-20 00:42:30|31008.3|30868.3|31005.2|30865.2|31008.8|30868.8|31005.2|30865.2|14
1626741760000|2021-07-20 00:42:40|31005.9|30865.9|31011.9|30871.9|31011.9|30871.9|31004.3|30864.3|20
1626741770000|2021-07-20 00:42:50|31011.8|30871.8|31001.3|30861.3|31013.6|30873.6|31001|30861|25
1626741780000|2021-07-20 00:43:00|31001.5|30861.5|31002.4|30862.4|31004|30864|31001|30861|19
1626741790000|2021-07-20 00:43:10|31001.3|30861.3|30997.9|30857.9|31002.2|30862.2|30995.9|30855.9|23
1626741800000|2021-07-20 00:43:20|30997.7|30857.7|30996.1|30856.1|30999.2|30859.2|30995.8|30855.8|17
1626741810000|2021-07-20 00:43:30|30994.9|30854.9|30995.5|30855.5|30997.3|30857.3|30994.9|30854.9|16
1626741820000|2021-07-20 00:43:40|30997.3|30857.3|30995.2|30855.2|30999.1|30859.1|30994.1|30854.1|16
1626741830000|2021-07-20 00:43:50|30995.1|30855.1|30985.7|30845.7|30995.2|30855.2|30985.7|30845.7|25
1626741840000|2021-07-20 00:44:00|30985.3|30845.3|30971.6|30831.6|30985.3|30845.3|30970.5|30830.5|28
1626741850000|2021-07-20 00:44:10|30970.2|30830.2|30971.1|30831.1|30975.2|30835.2|30970.2|30830.2|15
1626741860000|2021-07-20 00:44:20|30972.7|30832.7|30976.9|30836.9|30976.9|30836.9|30971|30831|20
1626741870000|2021-07-20 00:44:30|30977.9|30837.9|30973.7|30833.7|30977.9|30837.9|30973.7|30833.7|7
1626741880000|2021-07-20 00:44:40|30972.8|30832.8|30973.8|30833.8|30973.8|30833.8|30972.8|30832.8|2
1626741890000|2021-07-20 00:44:50|30973.1|30833.1|30974.6|30834.6|30974.6|30834.6|30970.3|30830.3|13
1626741900000|2021-07-20 00:45:00|30974.3|30834.3|30977.7|30837.7|30978.6|30838.6|30974|30834|13
1626741910000|2021-07-20 00:45:10|30977.6|30837.6|30974.1|30834.1|30977.7|30837.7|30971.8|30831.8|19
1626741920000|2021-07-20 00:45:20|30973.9|30833.9|30963.3|30823.3|30974.8|30834.8|30963.3|30823.3|17
1626741930000|2021-07-20 00:45:30|30962.3|30822.3|30962.9|30822.9|30965.9|30825.9|30961.7|30821.7|24
1626741940000|2021-07-20 00:45:40|30963|30823|30964|30824|30964|30824|30961.8|30821.8|6
1626741950000|2021-07-20 00:45:50|30962|30822|30970.3|30830.3|30970.3|30830.3|30962|30822|12
1626741960000|2021-07-20 00:46:00|30968.6|30828.6|30964|30824|30970.3|30830.3|30964|30824|10
1626741970000|2021-07-20 00:46:10|30961.4|30821.4|30962.5|30822.5|30964|30824|30961.2|30821.2|8
1626741980000|2021-07-20 00:46:20|30965|30825|30970.3|30830.3|30970.5|30830.5|30964.9|30824.9|14
1626741990000|2021-07-20 00:46:30|30970.4|30830.4|30970|30830|30970.4|30830.4|30970|30830|2
1626742000000|2021-07-20 00:46:40|30970.3|30830.3|30971.7|30831.7|30971.7|30831.7|30970|30830|5
1626742010000|2021-07-20 00:46:50|30969.5|30829.5|30967.2|30827.2|30972.8|30832.8|30965.9|30825.9|11
1626742020000|2021-07-20 00:47:00|30967.1|30827.1|30968.3|30828.3|30972.8|30832.8|30966.2|30826.2|18
1626742030000|2021-07-20 00:47:10|30968.2|30828.2|30965.3|30825.3|30968.2|30828.2|30965.2|30825.2|17
1626742040000|2021-07-20 00:47:20|30965.2|30825.2|30964.5|30824.5|30967.2|30827.2|30964.2|30824.2|16
1626742050000|2021-07-20 00:47:30|30964.6|30824.6|30965.6|30825.6|30965.6|30825.6|30964.4|30824.4|10
1626742060000|2021-07-20 00:47:40|30965|30825|30960.2|30820.2|30965|30825|30958.4|30818.4|9
1626742070000|2021-07-20 00:47:50|30959.9|30819.9|30945.5|30805.5|30960.2|30820.2|30945.1|30805.1|26
1626742080000|2021-07-20 00:48:00|30946.3|30806.3|30956.8|30816.8|30957.9|30817.9|30940.7|30800.7|29
1626742090000|2021-07-20 00:48:10|30955.2|30815.2|30958.4|30818.4|30958.4|30818.4|30955.1|30815.1|17
1626742100000|2021-07-20 00:48:20|30955.1|30815.1|30959.6|30819.6|30959.6|30819.6|30954.1|30814.1|13
1626742110000|2021-07-20 00:48:30|30959.7|30819.7|30961.3|30821.3|30961.3|30821.3|30959.7|30819.7|14
1626742120000|2021-07-20 00:48:40|30960.2|30820.2|30961.9|30821.9|30961.9|30821.9|30959.4|30819.4|8
1626742130000|2021-07-20 00:48:50|30963.2|30823.2|30963.2|30823.2|30963.2|30823.2|30963.2|30823.2|1
1626742140000|2021-07-20 00:49:00|30961.9|30821.9|30956.6|30816.6|30961.9|30821.9|30954.5|30814.5|11
1626742150000|2021-07-20 00:49:10|30955.7|30815.7|30947.8|30807.8|30957.7|30817.7|30945.4|30805.4|11
1626742160000|2021-07-20 00:49:20|30947.4|30807.4|30953.9|30813.9|30954.2|30814.2|30947.4|30807.4|25
1626742170000|2021-07-20 00:49:30|30953|30813|30952.6|30812.6|30954.7|30814.7|30950.9|30810.9|12
1626742180000|2021-07-20 00:49:40|30952.8|30812.8|30951.1|30811.1|30953.3|30813.3|30951.1|30811.1|6
1626742190000|2021-07-20 00:49:50|30950.9|30810.9|30952.4|30812.4|30952.7|30812.7|30950.3|30810.3|16
1626742200000|2021-07-20 00:50:00|30951.3|30811.3|30952.8|30812.8|30954.4|30814.4|30951.3|30811.3|18
1626742210000|2021-07-20 00:50:10|30953.4|30813.4|30953.5|30813.5|30954.1|30814.1|30951.7|30811.7|14
1626742220000|2021-07-20 00:50:20|30954.1|30814.1|30951.4|30811.4|30954.1|30814.1|30951.3|30811.3|13
1626742230000|2021-07-20 00:50:30|30952|30812|30948.8|30808.8|30952.5|30812.5|30948.7|30808.7|14
1626742240000|2021-07-20 00:50:40|30948.9|30808.9|30950.1|30810.1|30950.1|30810.1|30948.8|30808.8|7
1626742250000|2021-07-20 00:50:50|30949.9|30809.9|30950.1|30810.1|30950.1|30810.1|30949.7|30809.7|4
1626742270000|2021-07-20 00:51:10|30946.2|30806.2|30950.1|30810.1|30950.1|30810.1|30946.1|30806.1|4
1626742280000|2021-07-20 00:51:20|30950|30810|30949.7|30809.7|30950|30810|30949.5|30809.5|5
1626742290000|2021-07-20 00:51:30|30949.6|30809.6|30950.4|30810.4|30950.4|30810.4|30949.6|30809.6|2
1626742300000|2021-07-20 00:51:40|30954.5|30814.5|30951.3|30811.3|30954.5|30814.5|30951.3|30811.3|15
1626742310000|2021-07-20 00:51:50|30953.4|30813.4|30953.6|30813.6|30953.6|30813.6|30951.3|30811.3|7
1626742320000|2021-07-20 00:52:00|30953.5|30813.5|30953.5|30813.5|30954.4|30814.4|30953.5|30813.5|9
1626742330000|2021-07-20 00:52:10|30954.4|30814.4|30957.4|30817.4|30957.4|30817.4|30953.5|30813.5|14
1626742340000|2021-07-20 00:52:20|30957.7|30817.7|30955.6|30815.6|30957.8|30817.8|30955.5|30815.5|9
1626742350000|2021-07-20 00:52:30|30955.3|30815.3|30930.7|30790.7|30955.3|30815.3|30930.4|30790.4|22
1626742360000|2021-07-20 00:52:40|30931.6|30791.6|30930.4|30790.4|30931.6|30791.6|30930.3|30790.3|10
1626742370000|2021-07-20 00:52:50|30930.6|30790.6|30928.8|30788.8|30932.1|30792.1|30924.7|30784.7|22
1626742380000|2021-07-20 00:53:00|30925.5|30785.5|30916.4|30776.4|30929.7|30789.7|30913.2|30773.2|14
1626742390000|2021-07-20 00:53:10|30916.6|30776.6|30921|30781|30921|30781|30916.6|30776.6|15
1626742400000|2021-07-20 00:53:20|30921.3|30781.3|30916.5|30776.5|30922.9|30782.9|30914.8|30774.8|22
1626742410000|2021-07-20 00:53:30|30914.5|30774.5|30913.1|30773.1|30916.4|30776.4|30912.5|30772.5|11
1626742420000|2021-07-20 00:53:40|30914.1|30774.1|30913.4|30773.4|30914.8|30774.8|30913.1|30773.1|12
1626742430000|2021-07-20 00:53:50|30911.9|30771.9|30906.7|30766.7|30911.9|30771.9|30906.7|30766.7|16
1626742440000|2021-07-20 00:54:00|30908.6|30768.6|30909.8|30769.8|30910.2|30770.2|30908.3|30768.3|11
1626742450000|2021-07-20 00:54:10|30908.4|30768.4|30901.3|30761.3|30909.8|30769.8|30901.3|30761.3|6
1626742460000|2021-07-20 00:54:20|30903.6|30763.6|30908.4|30768.4|30909|30769|30903.6|30763.6|6
1626742470000|2021-07-20 00:54:30|30909.3|30769.3|30908.9|30768.9|30909.3|30769.3|30908.4|30768.4|11
1626742480000|2021-07-20 00:54:40|30909.2|30769.2|30904|30764|30909.8|30769.8|30904|30764|17
1626742490000|2021-07-20 00:54:50|30904.3|30764.3|30898.9|30758.9|30905.5|30765.5|30898.9|30758.9|14
1626742500000|2021-07-20 00:55:00|30899.1|30759.1|30898.7|30758.7|30899.5|30759.5|30897|30757|16
1626742510000|2021-07-20 00:55:10|30898.6|30758.6|30897.2|30757.2|30900.4|30760.4|30897.2|30757.2|8
1626742520000|2021-07-20 00:55:20|30896|30756|30897.9|30757.9|30897.9|30757.9|30895.9|30755.9|9
1626742530000|2021-07-20 00:55:30|30897.7|30757.7|30898.1|30758.1|30898.5|30758.5|30896.7|30756.7|11
1626742540000|2021-07-20 00:55:40|30896.3|30756.3|30896.8|30756.8|30897.8|30757.8|30896.3|30756.3|5
1626742550000|2021-07-20 00:55:50|30897.6|30757.6|30899.5|30759.5|30899.5|30759.5|30896.8|30756.8|8
1626742560000|2021-07-20 00:56:00|30900.1|30760.1|30914.3|30774.3|30914.3|30774.3|30900|30760|19
1626742570000|2021-07-20 00:56:10|30914.5|30774.5|30917.4|30777.4|30917.4|30777.4|30914.2|30774.2|15
1626742580000|2021-07-20 00:56:20|30917.6|30777.6|30913.8|30773.8|30922.6|30782.6|30913.8|30773.8|22
1626742590000|2021-07-20 00:56:30|30913.7|30773.7|30915|30775|30915|30775|30913.5|30773.5|18
1626742600000|2021-07-20 00:56:40|30913.9|30773.9|30914.1|30774.1|30915|30775|30913.9|30773.9|4
1626742610000|2021-07-20 00:56:50|30915|30775|30903.6|30763.6|30915|30775|30902.1|30762.1|26
1626742620000|2021-07-20 00:57:00|30903.7|30763.7|30902.6|30762.6|30903.8|30763.8|30902.6|30762.6|8
1626742630000|2021-07-20 00:57:10|30903.8|30763.8|30904.4|30764.4|30912.6|30772.6|30903.8|30763.8|21
1626742640000|2021-07-20 00:57:20|30904|30764|30902.8|30762.8|30904.1|30764.1|30902.5|30762.5|11
1626742650000|2021-07-20 00:57:30|30904.1|30764.1|30903.8|30763.8|30904.1|30764.1|30902.5|30762.5|6
1626742660000|2021-07-20 00:57:40|30902.3|30762.3|30904.2|30764.2|30904.2|30764.2|30901.8|30761.8|7
1626742670000|2021-07-20 00:57:50|30902.3|30762.3|30903.8|30763.8|30904.2|30764.2|30902.3|30762.3|6
1626742680000|2021-07-20 00:58:00|30902.4|30762.4|30899.9|30759.9|30902.4|30762.4|30899.9|30759.9|9
1626742690000|2021-07-20 00:58:10|30900.3|30760.3|30897.6|30757.6|30900.6|30760.6|30897|30757|14
1626742700000|2021-07-20 00:58:20|30898.1|30758.1|30900|30760|30903.8|30763.8|30897.8|30757.8|8
1626742710000|2021-07-20 00:58:30|30897.3|30757.3|30896|30756|30900|30760|30896|30756|4
1626742720000|2021-07-20 00:58:40|30896.4|30756.4|30896|30756|30896.7|30756.7|30896|30756|3
1626742730000|2021-07-20 00:58:50|30896.4|30756.4|30899.1|30759.1|30899.1|30759.1|30896.4|30756.4|5
1626742740000|2021-07-20 00:59:00|30899.4|30759.4|30899.5|30759.5|30899.7|30759.7|30899.4|30759.4|7
1626742750000|2021-07-20 00:59:10|30899.7|30759.7|30897.4|30757.4|30899.7|30759.7|30897|30757|11
1626742760000|2021-07-20 00:59:20|30897.3|30757.3|30884.7|30744.7|30899.8|30759.8|30884.7|30744.7|16
1626742770000|2021-07-20 00:59:30|30885|30745|30885.7|30745.7|30887.2|30747.2|30885|30745|19
1626742780000|2021-07-20 00:59:40|30884.5|30744.5|30884.8|30744.8|30885.7|30745.7|30884.5|30744.5|6
1626742790000|2021-07-20 00:59:50|30886|30746|30889.9|30749.9|30889.9|30749.9|30884.4|30744.4|5
1626742800000|2021-07-20 01:00:00|30890.3|30750.3|30902.6|30762.6|30902.6|30762.6|30890.3|30750.3|20
1626742810000|2021-07-20 01:00:10|30903.6|30763.6|30905.4|30765.4|30906.3|30766.3|30903.1|30763.1|16
1626742820000|2021-07-20 01:00:20|30906|30766|30910.3|30770.3|30910.3|30770.3|30905.3|30765.3|23
1626742830000|2021-07-20 01:00:30|30910.4|30770.4|30911.7|30771.7|30912.6|30772.6|30906.5|30766.5|14
1626742840000|2021-07-20 01:00:40|30911.8|30771.8|30911.9|30771.9|30912.8|30772.8|30911.5|30771.5|14
1626742850000|2021-07-20 01:00:50|30912.8|30772.8|30911.6|30771.6|30912.8|30772.8|30910.8|30770.8|10
1626742860000|2021-07-20 01:01:00|30911.4|30771.4|30903.1|30763.1|30911.4|30771.4|30902.3|30762.3|17
1626742870000|2021-07-20 01:01:10|30904.6|30764.6|30883.3|30743.3|30904.6|30764.6|30878.2|30738.2|29
1626742880000|2021-07-20 01:01:20|30880.6|30740.6|30884.4|30744.4|30888.5|30748.5|30880.6|30740.6|24
1626742890000|2021-07-20 01:01:30|30881.8|30741.8|30879.9|30739.9|30886.2|30746.2|30879.7|30739.7|10
1626742900000|2021-07-20 01:01:40|30879.4|30739.4|30883.5|30743.5|30886.2|30746.2|30877.2|30737.2|14
1626742910000|2021-07-20 01:01:50|30886.2|30746.2|30869.6|30729.6|30886.2|30746.2|30868.8|30728.8|22
1626742920000|2021-07-20 01:02:00|30870.7|30730.7|30870.1|30730.1|30871.2|30731.2|30869.6|30729.6|8
1626742930000|2021-07-20 01:02:10|30871.2|30731.2|30874|30734|30874|30734|30871.2|30731.2|15
1626742940000|2021-07-20 01:02:20|30873.5|30733.5|30873.4|30733.4|30874.5|30734.5|30872.5|30732.5|8
1626742950000|2021-07-20 01:02:30|30873.3|30733.3|30873.8|30733.8|30874.1|30734.1|30872.9|30732.9|7
1626742960000|2021-07-20 01:02:40|30875.3|30735.3|30871.7|30731.7|30875.3|30735.3|30869.2|30729.2|14
1626742970000|2021-07-20 01:02:50|30869.8|30729.8|30872|30732|30872|30732|30869.1|30729.1|8
1626742980000|2021-07-20 01:03:00|30871.9|30731.9|30867.6|30727.6|30871.9|30731.9|30867.1|30727.1|18
1626742990000|2021-07-20 01:03:10|30867.8|30727.8|30860.5|30720.5|30868.3|30728.3|30860.5|30720.5|14
1626743000000|2021-07-20 01:03:20|30858.9|30718.9|30862|30722|30865.1|30725.1|30858.9|30718.9|22
1626743010000|2021-07-20 01:03:30|30862.3|30722.3|30856.4|30716.4|30864.7|30724.7|30856.4|30716.4|19
1626743020000|2021-07-20 01:03:40|30856.2|30716.2|30846.4|30706.4|30856.2|30716.2|30846.4|30706.4|22
1626743030000|2021-07-20 01:03:50|30847.1|30707.1|30847.1|30707.1|30848.2|30708.2|30844.3|30704.3|18
1626743040000|2021-07-20 01:04:00|30847|30707|30853.2|30713.2|30854.2|30714.2|30847|30707|19
1626743050000|2021-07-20 01:04:10|30852.3|30712.3|30851.4|30711.4|30853.2|30713.2|30851.1|30711.1|14
1626743060000|2021-07-20 01:04:20|30851|30711|30853.6|30713.6|30854.2|30714.2|30849.1|30709.1|19
1626743070000|2021-07-20 01:04:30|30858.4|30718.4|30851.9|30711.9|30858.9|30718.9|30851.5|30711.5|24
1626743080000|2021-07-20 01:04:40|30852.4|30712.4|30852.9|30712.9|30853.7|30713.7|30852.2|30712.2|15
1626743090000|2021-07-20 01:04:50|30853|30713|30853.8|30713.8|30853.8|30713.8|30852.9|30712.9|4
1626743100000|2021-07-20 01:05:00|30852.5|30712.5|30833.5|30693.5|30852.5|30712.5|30833.3|30693.3|15
1626743110000|2021-07-20 01:05:10|30832.6|30692.6|30835.8|30695.8|30837.7|30697.7|30832.6|30692.6|10
1626743120000|2021-07-20 01:05:20|30835.7|30695.7|30833|30693|30835.8|30695.8|30833|30693|9
1626743130000|2021-07-20 01:05:30|30833.3|30693.3|30834.4|30694.4|30834.6|30694.6|30832.4|30692.4|16
1626743140000|2021-07-20 01:05:40|30832.1|30692.1|30834.5|30694.5|30837.6|30697.6|30832.1|30692.1|17
1626743150000|2021-07-20 01:05:50|30833.8|30693.8|30820.4|30680.4|30833.8|30693.8|30819.7|30679.7|21
1626743160000|2021-07-20 01:06:00|30820.5|30680.5|30819.4|30679.4|30828|30688|30819.4|30679.4|26
1626743170000|2021-07-20 01:06:10|30818.4|30678.4|30818.7|30678.7|30822|30682|30818.2|30678.2|25
1626743180000|2021-07-20 01:06:20|30818|30678|30804.6|30664.6|30821.3|30681.3|30803.7|30663.7|26
1626743190000|2021-07-20 01:06:30|30804.8|30664.8|30805.2|30665.2|30813.5|30673.5|30804.8|30664.8|26
1626743200000|2021-07-20 01:06:40|30804.7|30664.7|30798.5|30658.5|30807|30667|30798.5|30658.5|18
1626743210000|2021-07-20 01:06:50|30800.5|30660.5|30801.5|30661.5|30801.8|30661.8|30798.2|30658.2|17
1626743220000|2021-07-20 01:07:00|30801.8|30661.8|30802.7|30662.7|30805.7|30665.7|30801.8|30661.8|22
1626743230000|2021-07-20 01:07:10|30804.5|30664.5|30803.9|30663.9|30805.7|30665.7|30802.1|30662.1|19
1626743240000|2021-07-20 01:07:20|30803.2|30663.2|30798.8|30658.8|30803.2|30663.2|30798.6|30658.6|12
1626743250000|2021-07-20 01:07:30|30798.4|30658.4|30797.6|30657.6|30798.4|30658.4|30797.3|30657.3|7
1626743260000|2021-07-20 01:07:40|30794.6|30654.6|30779|30639|30794.7|30654.7|30779|30639|25
1626743270000|2021-07-20 01:07:50|30778.6|30638.6|30775.4|30635.4|30783.6|30643.6|30775.4|30635.4|28
1626743280000|2021-07-20 01:08:00|30778.5|30638.5|30775.9|30635.9|30778.5|30638.5|30774.3|30634.3|16
1626743290000|2021-07-20 01:08:10|30782.9|30642.9|30776.5|30636.5|30782.9|30642.9|30775.3|30635.3|13
1626743300000|2021-07-20 01:08:20|30775.8|30635.8|30776.3|30636.3|30776.5|30636.5|30775.7|30635.7|10
1626743310000|2021-07-20 01:08:30|30778|30638|30777|30637|30780|30640|30776.3|30636.3|11
1626743320000|2021-07-20 01:08:40|30777.4|30637.4|30788.7|30648.7|30795.6|30655.6|30777.4|30637.4|16
1626743330000|2021-07-20 01:08:50|30790.6|30650.6|30789|30649|30791.7|30651.7|30789|30649|4
1626743340000|2021-07-20 01:09:00|30791.7|30651.7|30789|30649|30791.7|30651.7|30785.9|30645.9|4
1626743350000|2021-07-20 01:09:10|30791.7|30651.7|30789.6|30649.6|30791.7|30651.7|30788.1|30648.1|10
1626743360000|2021-07-20 01:09:20|30788.5|30648.5|30799.7|30659.7|30799.7|30659.7|30788.5|30648.5|8
1626743370000|2021-07-20 01:09:30|30800.4|30660.4|30801.8|30661.8|30806.2|30666.2|30800.4|30660.4|20
1626743380000|2021-07-20 01:09:40|30801.4|30661.4|30801.9|30661.9|30803.1|30663.1|30801|30661|7
1626743390000|2021-07-20 01:09:50|30801.3|30661.3|30790.1|30650.1|30801.3|30661.3|30790.1|30650.1|25
1626743400000|2021-07-20 01:10:00|30790.2|30650.2|30791.2|30651.2|30795.2|30655.2|30790.1|30650.1|16
1626743410000|2021-07-20 01:10:10|30791|30651|30788.6|30648.6|30792|30652|30787|30647|16
1626743420000|2021-07-20 01:10:20|30784.6|30644.6|30783.2|30643.2|30786.6|30646.6|30782.7|30642.7|12
1626743430000|2021-07-20 01:10:30|30782.2|30642.2|30784|30644|30784.6|30644.6|30780.1|30640.1|13
1626743440000|2021-07-20 01:10:40|30784.5|30644.5|30775.4|30635.4|30784.6|30644.6|30774.9|30634.9|9
1626743450000|2021-07-20 01:10:50|30782.8|30642.8|30783.4|30643.4|30783.6|30643.6|30782.8|30642.8|8
1626743460000|2021-07-20 01:11:00|30783.7|30643.7|30787.4|30647.4|30789.2|30649.2|30782.2|30642.2|18
1626743470000|2021-07-20 01:11:10|30785.4|30645.4|30781.9|30641.9|30787.5|30647.5|30781.9|30641.9|17
1626743480000|2021-07-20 01:11:20|30781.5|30641.5|30780.1|30640.1|30783.5|30643.5|30779.9|30639.9|13
1626743490000|2021-07-20 01:11:30|30783.2|30643.2|30779.4|30639.4|30784.5|30644.5|30778.2|30638.2|15
1626743500000|2021-07-20 01:11:40|30778.4|30638.4|30779|30639|30779.8|30639.8|30778.4|30638.4|9
1626743510000|2021-07-20 01:11:50|30775.4|30635.4|30763.9|30623.9|30775.4|30635.4|30763.7|30623.7|23
1626743520000|2021-07-20 01:12:00|30764.3|30624.3|30768|30628|30772.2|30632.2|30763.8|30623.8|14
1626743530000|2021-07-20 01:12:10|30769.3|30629.3|30771.7|30631.7|30773.3|30633.3|30769.2|30629.2|32
1626743540000|2021-07-20 01:12:20|30771.4|30631.4|30767.8|30627.8|30771.4|30631.4|30767.8|30627.8|4
1626743550000|2021-07-20 01:12:30|30766.7|30626.7|30759.2|30619.2|30768.3|30628.3|30757.9|30617.9|23
1626743560000|2021-07-20 01:12:40|30764.4|30624.4|30762.7|30622.7|30764.7|30624.7|30761.8|30621.8|16
1626743570000|2021-07-20 01:12:50|30762.5|30622.5|30764.4|30624.4|30764.6|30624.6|30761.9|30621.9|8
1626743580000|2021-07-20 01:13:00|30765.9|30625.9|30736.2|30596.2|30765.9|30625.9|30736.2|30596.2|27
1626743590000|2021-07-20 01:13:10|30736.1|30596.1|30715.9|30575.9|30736.1|30596.1|30708.7|30568.7|33
1626743600000|2021-07-20 01:13:20|30720|30580|30722.2|30582.2|30750.4|30610.4|30720|30580|35
1626743610000|2021-07-20 01:13:30|30720.3|30580.3|30694|30554|30729.4|30589.4|30694|30554|34
1626743620000|2021-07-20 01:13:40|30693.8|30553.8|30662.6|30522.6|30695|30555|30653.9|30513.9|37
1626743630000|2021-07-20 01:13:50|30662|30522|30673.8|30533.8|30680.8|30540.8|30662|30522|26
1626743640000|2021-07-20 01:14:00|30673.7|30533.7|30685.1|30545.1|30692.9|30552.9|30673.7|30533.7|28
1626743650000|2021-07-20 01:14:10|30680.4|30540.4|30685.9|30545.9|30689.8|30549.8|30670.8|30530.8|34
1626743660000|2021-07-20 01:14:20|30689.8|30549.8|30672.5|30532.5|30689.8|30549.8|30667.5|30527.5|30
1626743670000|2021-07-20 01:14:30|30671|30531|30642.8|30502.8|30671|30531|30642.8|30502.8|37
1626743680000|2021-07-20 01:14:40|30646.2|30506.2|30658.7|30518.7|30658.7|30518.7|30639.5|30499.5|31
1626743690000|2021-07-20 01:14:50|30665|30525|30658.7|30518.7|30680.1|30540.1|30652.5|30512.5|35
1626743700000|2021-07-20 01:15:00|30658.8|30518.8|30660.9|30520.9|30670|30530|30651.3|30511.3|38
1626743710000|2021-07-20 01:15:10|30674.8|30534.8|30663|30523|30676.3|30536.3|30648.6|30508.6|33
1626743720000|2021-07-20 01:15:20|30663.1|30523.1|30667.5|30527.5|30679.1|30539.1|30662.8|30522.8|35
1626743730000|2021-07-20 01:15:30|30668.1|30528.1|30677.5|30537.5|30679.1|30539.1|30668.1|30528.1|22
1626743740000|2021-07-20 01:15:40|30677.6|30537.6|30694.2|30554.2|30705.9|30565.9|30677.6|30537.6|34
1626743750000|2021-07-20 01:15:50|30692.8|30552.8|30701.3|30561.3|30704.1|30564.1|30692.7|30552.7|35
1626743760000|2021-07-20 01:16:00|30702.8|30562.8|30708.1|30568.1|30708.1|30568.1|30702.8|30562.8|29
1626743770000|2021-07-20 01:16:10|30710.6|30570.6|30694.2|30554.2|30719.2|30579.2|30693.7|30553.7|37
1626743780000|2021-07-20 01:16:20|30694.1|30554.1|30706.4|30566.4|30707.1|30567.1|30694.1|30554.1|30
1626743790000|2021-07-20 01:16:30|30707.6|30567.6|30708.6|30568.6|30711.7|30571.7|30706.6|30566.6|14
1626743800000|2021-07-20 01:16:40|30706.8|30566.8|30709.9|30569.9|30709.9|30569.9|30706|30566|10
1626743810000|2021-07-20 01:16:50|30709.3|30569.3|30709.5|30569.5|30710.6|30570.6|30707.1|30567.1|11
1626743820000|2021-07-20 01:17:00|30709|30569|30708.3|30568.3|30710.5|30570.5|30707.7|30567.7|18
1626743830000|2021-07-20 01:17:10|30707.8|30567.8|30702.4|30562.4|30707.9|30567.9|30699.8|30559.8|18
1626743840000|2021-07-20 01:17:20|30703.4|30563.4|30676.5|30536.5|30703.4|30563.4|30674.9|30534.9|31
1626743850000|2021-07-20 01:17:30|30676.4|30536.4|30671.7|30531.7|30676.4|30536.4|30668.6|30528.6|25
1626743860000|2021-07-20 01:17:40|30672.4|30532.4|30679.2|30539.2|30679.2|30539.2|30672.4|30532.4|20
1626743870000|2021-07-20 01:17:50|30678.2|30538.2|30696.4|30556.4|30696.4|30556.4|30678.2|30538.2|18
1626743880000|2021-07-20 01:18:00|30696.2|30556.2|30697.8|30557.8|30698.1|30558.1|30694.5|30554.5|9
1626743890000|2021-07-20 01:18:10|30697.4|30557.4|30695|30555|30697.4|30557.4|30692.8|30552.8|10
1626743900000|2021-07-20 01:18:20|30696.7|30556.7|30697.2|30557.2|30701.5|30561.5|30696.7|30556.7|19
1626743910000|2021-07-20 01:18:30|30697.5|30557.5|30700.2|30560.2|30701.5|30561.5|30695.8|30555.8|14
1626743920000|2021-07-20 01:18:40|30698.3|30558.3|30700.7|30560.7|30701.5|30561.5|30695.9|30555.9|7
1626743930000|2021-07-20 01:18:50|30701|30561|30706|30566|30709.1|30569.1|30701|30561|17
1626743940000|2021-07-20 01:19:00|30706.6|30566.6|30702.7|30562.7|30707.1|30567.1|30701.8|30561.8|19
1626743950000|2021-07-20 01:19:10|30702.8|30562.8|30687.5|30547.5|30709.1|30569.1|30687.5|30547.5|23
1626743960000|2021-07-20 01:19:20|30686.8|30546.8|30702.2|30562.2|30709.3|30569.3|30686.8|30546.8|26
1626743970000|2021-07-20 01:19:30|30702.6|30562.6|30714.1|30574.1|30714.7|30574.7|30699.7|30559.7|25
1626743980000|2021-07-20 01:19:40|30714.5|30574.5|30720.8|30580.8|30722.8|30582.8|30708.2|30568.2|26
1626743990000|2021-07-20 01:19:50|30722.7|30582.7|30720.6|30580.6|30723.4|30583.4|30719.5|30579.5|16
1626744000000|2021-07-20 01:20:00|30720|30580|30723.3|30583.3|30723.7|30583.7|30720|30580|12
1626744010000|2021-07-20 01:20:10|30722.9|30582.9|30738.8|30598.8|30739|30599|30722.9|30582.9|12
1626744020000|2021-07-20 01:20:20|30738.3|30598.3|30734.8|30594.8|30738.3|30598.3|30731.9|30591.9|15
1626744030000|2021-07-20 01:20:30|30735.4|30595.4|30748.9|30608.9|30749.1|30609.1|30735.4|30595.4|23
1626744040000|2021-07-20 01:20:40|30748|30608|30746.8|30606.8|30750|30610|30745.7|30605.7|9
1626744050000|2021-07-20 01:20:50|30738.3|30598.3|30746.7|30606.7|30747.9|30607.9|30738.3|30598.3|19
1626744060000|2021-07-20 01:21:00|30747|30607|30734.4|30594.4|30747|30607|30733.9|30593.9|24
1626744070000|2021-07-20 01:21:10|30734.5|30594.5|30728.6|30588.6|30734.5|30594.5|30726.4|30586.4|25
1626744080000|2021-07-20 01:21:20|30728.5|30588.5|30723.3|30583.3|30733|30593|30723.3|30583.3|23
1626744090000|2021-07-20 01:21:30|30724.5|30584.5|30731.2|30591.2|30731.7|30591.7|30724.5|30584.5|17
1626744100000|2021-07-20 01:21:40|30730.6|30590.6|30727.9|30587.9|30731.5|30591.5|30727.6|30587.6|11
1626744110000|2021-07-20 01:21:50|30727.6|30587.6|30722.7|30582.7|30730.2|30590.2|30722.7|30582.7|10
1626744120000|2021-07-20 01:22:00|30721.2|30581.2|30717.4|30577.4|30722.7|30582.7|30708.7|30568.7|20
1626744130000|2021-07-20 01:22:10|30715.6|30575.6|30712.1|30572.1|30715.8|30575.8|30712.1|30572.1|20
1626744140000|2021-07-20 01:22:20|30712.2|30572.2|30709.9|30569.9|30712.2|30572.2|30700.8|30560.8|31
1626744150000|2021-07-20 01:22:30|30710.4|30570.4|30717.9|30577.9|30719.4|30579.4|30710.4|30570.4|21
1626744160000|2021-07-20 01:22:40|30717.3|30577.3|30712.8|30572.8|30717.3|30577.3|30707.3|30567.3|16
1626744170000|2021-07-20 01:22:50|30717.9|30577.9|30723.1|30583.1|30723.7|30583.7|30717.9|30577.9|22
1626744180000|2021-07-20 01:23:00|30723|30583|30722.9|30582.9|30723.4|30583.4|30721.2|30581.2|20
1626744190000|2021-07-20 01:23:10|30723.6|30583.6|30723.5|30583.5|30723.7|30583.7|30722.5|30582.5|9
1626744200000|2021-07-20 01:23:20|30723.6|30583.6|30723.6|30583.6|30724.6|30584.6|30723.5|30583.5|5
1626744210000|2021-07-20 01:23:30|30724.4|30584.4|30723.8|30583.8|30724.4|30584.4|30723.8|30583.8|2
1626744220000|2021-07-20 01:23:40|30725.2|30585.2|30732.3|30592.3|30736.5|30596.5|30723.8|30583.8|13
1626744230000|2021-07-20 01:23:50|30734.5|30594.5|30729.7|30589.7|30734.5|30594.5|30729.7|30589.7|8
1626744240000|2021-07-20 01:24:00|30729.6|30589.6|30721.8|30581.8|30729.6|30589.6|30721.8|30581.8|15
1626744250000|2021-07-20 01:24:10|30721.7|30581.7|30717.4|30577.4|30721.7|30581.7|30715|30575|25
1626744260000|2021-07-20 01:24:20|30718.5|30578.5|30706.3|30566.3|30718.5|30578.5|30706.3|30566.3|22
1626744270000|2021-07-20 01:24:30|30704.5|30564.5|30713.7|30573.7|30719.8|30579.8|30702.8|30562.8|31
1626744280000|2021-07-20 01:24:40|30714.4|30574.4|30714.2|30574.2|30726.4|30586.4|30713|30573|27
1626744290000|2021-07-20 01:24:50|30713.2|30573.2|30713.9|30573.9|30722.2|30582.2|30711.5|30571.5|24
1626744300000|2021-07-20 01:25:00|30712.6|30572.6|30703.8|30563.8|30713|30573|30702.7|30562.7|26
1626744310000|2021-07-20 01:25:10|30704.1|30564.1|30707.4|30567.4|30707.4|30567.4|30703.8|30563.8|7
1626744320000|2021-07-20 01:25:20|30707.1|30567.1|30708.1|30568.1|30708.5|30568.5|30705.8|30565.8|15
1626744330000|2021-07-20 01:25:30|30708.8|30568.8|30707.1|30567.1|30709.3|30569.3|30705.7|30565.7|21
1626744340000|2021-07-20 01:25:40|30706.4|30566.4|30692|30552|30707.1|30567.1|30692|30552|15
1626744350000|2021-07-20 01:25:50|30691.9|30551.9|30692.9|30552.9|30699.1|30559.1|30689.5|30549.5|24
1626744360000|2021-07-20 01:26:00|30693|30553|30701.5|30561.5|30701.6|30561.6|30693|30553|10
1626744370000|2021-07-20 01:26:10|30699.1|30559.1|30686.4|30546.4|30699.1|30559.1|30677.3|30537.3|13
1626744380000|2021-07-20 01:26:20|30685.7|30545.7|30680.6|30540.6|30687.8|30547.8|30676.6|30536.6|17
1626744390000|2021-07-20 01:26:30|30682.8|30542.8|30684|30544|30686.2|30546.2|30677.3|30537.3|26
1626744400000|2021-07-20 01:26:40|30683.5|30543.5|30666|30526|30683.9|30543.9|30666|30526|28
1626744410000|2021-07-20 01:26:50|30662.4|30522.4|30648.3|30508.3|30662.4|30522.4|30644.9|30504.9|35
1626744420000|2021-07-20 01:27:00|30648.4|30508.4|30651.4|30511.4|30658.7|30518.7|30644.3|30504.3|36
1626744430000|2021-07-20 01:27:10|30651.1|30511.1|30646.5|30506.5|30661.3|30521.3|30646.3|30506.3|34
1626744440000|2021-07-20 01:27:20|30646.8|30506.8|30671.9|30531.9|30671.9|30531.9|30646.8|30506.8|25
1626744450000|2021-07-20 01:27:30|30672.3|30532.3|30670.6|30530.6|30675.8|30535.8|30669.9|30529.9|32
1626744460000|2021-07-20 01:27:40|30669.3|30529.3|30673.4|30533.4|30676|30536|30668|30528|30
1626744470000|2021-07-20 01:27:50|30674|30534|30682|30542|30682|30542|30673.4|30533.4|20
1626744480000|2021-07-20 01:28:00|30681.9|30541.9|30677.9|30537.9|30681.9|30541.9|30676.9|30536.9|12
1626744490000|2021-07-20 01:28:10|30677.7|30537.7|30676.3|30536.3|30678.7|30538.7|30676.2|30536.2|11
1626744500000|2021-07-20 01:28:20|30676.7|30536.7|30687.4|30547.4|30687.4|30547.4|30676.6|30536.6|23
1626744510000|2021-07-20 01:28:30|30688|30548|30697.8|30557.8|30699.8|30559.8|30688|30548|28
1626744520000|2021-07-20 01:28:40|30698.3|30558.3|30702.7|30562.7|30703|30563|30698.3|30558.3|24
1626744530000|2021-07-20 01:28:50|30703.7|30563.7|30710.7|30570.7|30712.4|30572.4|30703.7|30563.7|25
1626744540000|2021-07-20 01:29:00|30710|30570|30710.2|30570.2|30711.4|30571.4|30706.9|30566.9|20
1626744550000|2021-07-20 01:29:10|30710.9|30570.9|30710.9|30570.9|30711.8|30571.8|30709.5|30569.5|13
1626744560000|2021-07-20 01:29:20|30709.3|30569.3|30716.7|30576.7|30716.7|30576.7|30709.3|30569.3|26
1626744570000|2021-07-20 01:29:30|30718|30578|30715.1|30575.1|30718|30578|30713.6|30573.6|12
1626744580000|2021-07-20 01:29:40|30716.4|30576.4|30715.6|30575.6|30718.9|30578.9|30715.1|30575.1|13
1626744590000|2021-07-20 01:29:50|30715.8|30575.8|30701.5|30561.5|30717.5|30577.5|30700.2|30560.2|16
1626744600000|2021-07-20 01:30:00|30701.2|30561.2|30687.3|30547.3|30703|30563|30687.3|30547.3|12
1626744610000|2021-07-20 01:30:10|30687.8|30547.8|30681|30541|30687.8|30547.8|30666.2|30526.2|28
1626744620000|2021-07-20 01:30:20|30678.2|30538.2|30677.8|30537.8|30683.3|30543.3|30673.5|30533.5|21
1626744630000|2021-07-20 01:30:30|30677.1|30537.1|30683.8|30543.8|30683.8|30543.8|30677|30537|31
1626744640000|2021-07-20 01:30:40|30682.6|30542.6|30686.9|30546.9|30687.3|30547.3|30678.8|30538.8|22
1626744650000|2021-07-20 01:30:50|30687.4|30547.4|30691.6|30551.6|30693.4|30553.4|30685.2|30545.2|19
1626744660000|2021-07-20 01:31:00|30693|30553|30687.4|30547.4|30693|30553|30686.3|30546.3|21
1626744670000|2021-07-20 01:31:10|30686.7|30546.7|30687.4|30547.4|30688.7|30548.7|30686.2|30546.2|20
1626744680000|2021-07-20 01:31:20|30693|30553|30686.7|30546.7|30693|30553|30686.5|30546.5|19
1626744690000|2021-07-20 01:31:30|30687.1|30547.1|30694.8|30554.8|30694.9|30554.9|30686.8|30546.8|20
1626744700000|2021-07-20 01:31:40|30694.6|30554.6|30703.7|30563.7|30704.2|30564.2|30694.6|30554.6|24
1626744710000|2021-07-20 01:31:50|30705.4|30565.4|30708.3|30568.3|30709|30569|30705.4|30565.4|25
1626744720000|2021-07-20 01:32:00|30708.8|30568.8|30713.3|30573.3|30713.6|30573.6|30708.8|30568.8|16
1626744730000|2021-07-20 01:32:10|30718.6|30578.6|30716.5|30576.5|30718.6|30578.6|30714.8|30574.8|18
1626744740000|2021-07-20 01:32:20|30715.8|30575.8|30725.9|30585.9|30726.6|30586.6|30715.8|30575.8|12
1626744750000|2021-07-20 01:32:30|30726.9|30586.9|30722.1|30582.1|30727.1|30587.1|30722.1|30582.1|16
1626744760000|2021-07-20 01:32:40|30724.3|30584.3|30721.1|30581.1|30727.3|30587.3|30720.9|30580.9|16
1626744770000|2021-07-20 01:32:50|30722.4|30582.4|30723.4|30583.4|30724.4|30584.4|30721.7|30581.7|7
1626744780000|2021-07-20 01:33:00|30721.5|30581.5|30719.1|30579.1|30721.5|30581.5|30715.1|30575.1|9
1626744790000|2021-07-20 01:33:10|30722|30582|30717.7|30577.7|30722|30582|30717.7|30577.7|5
1626744800000|2021-07-20 01:33:20|30717.3|30577.3|30714.7|30574.7|30717.9|30577.9|30714.6|30574.6|15
1626744810000|2021-07-20 01:33:30|30714.9|30574.9|30716.8|30576.8|30716.8|30576.8|30714.6|30574.6|10
1626744820000|2021-07-20 01:33:40|30717.6|30577.6|30718.5|30578.5|30720.3|30580.3|30715.8|30575.8|15
1626744830000|2021-07-20 01:33:50|30719.6|30579.6|30718.4|30578.4|30720.5|30580.5|30718|30578|8
1626744840000|2021-07-20 01:34:00|30719.5|30579.5|30720|30580|30720.9|30580.9|30715.2|30575.2|18
1626744850000|2021-07-20 01:34:10|30719.8|30579.8|30719.6|30579.6|30721.4|30581.4|30718.6|30578.6|12
1626744860000|2021-07-20 01:34:20|30720|30580|30719|30579|30720|30580|30718.5|30578.5|4
1626744870000|2021-07-20 01:34:30|30720|30580|30721.7|30581.7|30721.7|30581.7|30720|30580|9
1626744880000|2021-07-20 01:34:40|30721.9|30581.9|30722|30582|30722|30582|30719.3|30579.3|11
1626744890000|2021-07-20 01:34:50|30723|30583|30723.2|30583.2|30724.7|30584.7|30722.8|30582.8|13
1626744900000|2021-07-20 01:35:00|30723|30583|30723.3|30583.3|30724.5|30584.5|30722.3|30582.3|9
1626744910000|2021-07-20 01:35:10|30725.6|30585.6|30724.2|30584.2|30725.6|30585.6|30724.2|30584.2|5
1626744920000|2021-07-20 01:35:20|30726.6|30586.6|30724.4|30584.4|30726.6|30586.6|30718.1|30578.1|19
1626744930000|2021-07-20 01:35:30|30724.1|30584.1|30724.8|30584.8|30730.6|30590.6|30724.1|30584.1|14
1626744940000|2021-07-20 01:35:40|30725|30585|30731.5|30591.5|30734.8|30594.8|30725|30585|22
1626744950000|2021-07-20 01:35:50|30730.8|30590.8|30731.1|30591.1|30731.5|30591.5|30730.8|30590.8|6
1626744960000|2021-07-20 01:36:00|30731|30591|30729|30589|30731|30591|30728.7|30588.7|9
1626744970000|2021-07-20 01:36:10|30729.2|30589.2|30724.9|30584.9|30729.2|30589.2|30724.4|30584.4|12
1626744980000|2021-07-20 01:36:20|30724.7|30584.7|30725.4|30585.4|30725.9|30585.9|30721.5|30581.5|10
1626744990000|2021-07-20 01:36:30|30724.7|30584.7|30724.8|30584.8|30726.2|30586.2|30723.3|30583.3|16
1626745000000|2021-07-20 01:36:40|30724.5|30584.5|30725.1|30585.1|30726|30586|30723.7|30583.7|6
1626745010000|2021-07-20 01:36:50|30726|30586|30725|30585|30726.1|30586.1|30724.5|30584.5|7
1626745020000|2021-07-20 01:37:00|30724.5|30584.5|30725|30585|30726.1|30586.1|30724.5|30584.5|5
1626745030000|2021-07-20 01:37:10|30724.5|30584.5|30725.8|30585.8|30727.2|30587.2|30722.6|30582.6|11
1626745040000|2021-07-20 01:37:20|30725.6|30585.6|30730.2|30590.2|30731.4|30591.4|30725.6|30585.6|13
1626745050000|2021-07-20 01:37:30|30729.7|30589.7|30727.7|30587.7|30729.7|30589.7|30727.7|30587.7|10
1626745060000|2021-07-20 01:37:40|30727.5|30587.5|30725.9|30585.9|30728.6|30588.6|30725.8|30585.8|9
1626745070000|2021-07-20 01:37:50|30725.8|30585.8|30724.5|30584.5|30725.8|30585.8|30724.3|30584.3|4
1626745080000|2021-07-20 01:38:00|30726.7|30586.7|30728.1|30588.1|30734.9|30594.9|30726.7|30586.7|14
1626745090000|2021-07-20 01:38:10|30728|30588|30730|30590|30730|30590|30727.7|30587.7|6
1626745100000|2021-07-20 01:38:20|30726.5|30586.5|30727.5|30587.5|30727.5|30587.5|30726.5|30586.5|5
1626745110000|2021-07-20 01:38:30|30729.2|30589.2|30728.9|30588.9|30730.4|30590.4|30728.9|30588.9|5
1626745120000|2021-07-20 01:38:40|30730.2|30590.2|30733.2|30593.2|30733.2|30593.2|30730.2|30590.2|6
1626745130000|2021-07-20 01:38:50|30734|30594|30733|30593|30739.9|30599.9|30733|30593|19
1626745140000|2021-07-20 01:39:00|30733.2|30593.2|30730.1|30590.1|30734.1|30594.1|30730|30590|15
1626745150000|2021-07-20 01:39:10|30730|30590|30730.1|30590.1|30730.9|30590.9|30729.7|30589.7|13
1626745160000|2021-07-20 01:39:20|30729.9|30589.9|30730.2|30590.2|30730.2|30590.2|30729.9|30589.9|3
1626745170000|2021-07-20 01:39:30|30731.2|30591.2|30730.4|30590.4|30731.3|30591.3|30729.5|30589.5|17
1626745180000|2021-07-20 01:39:40|30730.3|30590.3|30731|30591|30731.8|30591.8|30726.2|30586.2|15
1626745190000|2021-07-20 01:39:50|30729.5|30589.5|30732.8|30592.8|30732.8|30592.8|30729.5|30589.5|11
1626745200000|2021-07-20 01:40:00|30730|30590|30731.8|30591.8|30732.4|30592.4|30730|30590|7
1626745210000|2021-07-20 01:40:10|30732.4|30592.4|30736.5|30596.5|30736.5|30596.5|30731.9|30591.9|7
1626745220000|2021-07-20 01:40:20|30737.6|30597.6|30737.8|30597.8|30738.1|30598.1|30737.1|30597.1|7
1626745230000|2021-07-20 01:40:30|30736.8|30596.8|30739.8|30599.8|30739.8|30599.8|30736.8|30596.8|8
1626745240000|2021-07-20 01:40:40|30739.4|30599.4|30742.3|30602.3|30745.3|30605.3|30739.4|30599.4|19
1626745250000|2021-07-20 01:40:50|30742.5|30602.5|30745.5|30605.5|30747.3|30607.3|30742.5|30602.5|8
1626745260000|2021-07-20 01:41:00|30745.4|30605.4|30743.2|30603.2|30745.5|30605.5|30743.2|30603.2|5
1626745270000|2021-07-20 01:41:10|30743.7|30603.7|30744|30604|30748|30608|30743|30603|8
1626745280000|2021-07-20 01:41:20|30743.6|30603.6|30747.3|30607.3|30747.3|30607.3|30743.6|30603.6|16
1626745290000|2021-07-20 01:41:30|30746.9|30606.9|30758.8|30618.8|30759.1|30619.1|30745.1|30605.1|36
1626745300000|2021-07-20 01:41:40|30760.2|30620.2|30753|30613|30760.7|30620.7|30751.7|30611.7|19
1626745310000|2021-07-20 01:41:50|30752.7|30612.7|30763.2|30623.2|30763.5|30623.5|30752.7|30612.7|18
1626745320000|2021-07-20 01:42:00|30760.1|30620.1|30754.8|30614.8|30760.1|30620.1|30754.8|30614.8|16
1626745330000|2021-07-20 01:42:10|30754.7|30614.7|30752.6|30612.6|30754.7|30614.7|30751.1|30611.1|8
1626745340000|2021-07-20 01:42:20|30750.5|30610.5|30748.9|30608.9|30750.6|30610.6|30748.9|30608.9|3
1626745350000|2021-07-20 01:42:30|30749|30609|30749|30609|30750.6|30610.6|30749|30609|8
1626745360000|2021-07-20 01:42:40|30748.9|30608.9|30751.5|30611.5|30751.5|30611.5|30748.9|30608.9|5
1626745370000|2021-07-20 01:42:50|30752.4|30612.4|30753.3|30613.3|30753.4|30613.4|30752.4|30612.4|3
1626745380000|2021-07-20 01:43:00|30751.5|30611.5|30752.3|30612.3|30753.4|30613.4|30748.1|30608.1|6
1626745390000|2021-07-20 01:43:10|30753.2|30613.2|30763.3|30623.3|30765|30625|30753.2|30613.2|21
1626745400000|2021-07-20 01:43:20|30761.9|30621.9|30763.7|30623.7|30763.9|30623.9|30761.9|30621.9|8
1626745410000|2021-07-20 01:43:30|30763.6|30623.6|30760.9|30620.9|30763.6|30623.6|30760.2|30620.2|9
1626745420000|2021-07-20 01:43:40|30760.2|30620.2|30757.7|30617.7|30760.2|30620.2|30757.7|30617.7|9
1626745430000|2021-07-20 01:43:50|30757.8|30617.8|30759.7|30619.7|30760.4|30620.4|30757.8|30617.8|6
1626745440000|2021-07-20 01:44:00|30760.4|30620.4|30755.9|30615.9|30762|30622|30755.9|30615.9|11
1626745450000|2021-07-20 01:44:10|30755.7|30615.7|30741.1|30601.1|30755.7|30615.7|30741.1|30601.1|25
1626745460000|2021-07-20 01:44:20|30745.5|30605.5|30734.5|30594.5|30745.5|30605.5|30729.6|30589.6|26
1626745470000|2021-07-20 01:44:30|30735|30595|30730.8|30590.8|30735|30595|30729.3|30589.3|14
1626745480000|2021-07-20 01:44:40|30730.7|30590.7|30731.7|30591.7|30731.7|30591.7|30729.5|30589.5|12
1626745490000|2021-07-20 01:44:50|30731.6|30591.6|30728.6|30588.6|30732.5|30592.5|30728.4|30588.4|17
1626745500000|2021-07-20 01:45:00|30731.1|30591.1|30729.3|30589.3|30731.3|30591.3|30727.5|30587.5|10
1626745510000|2021-07-20 01:45:10|30729.8|30589.8|30734.7|30594.7|30735.7|30595.7|30728.2|30588.2|22
1626745520000|2021-07-20 01:45:20|30733.3|30593.3|30734.6|30594.6|30735|30595|30733.3|30593.3|13
1626745530000|2021-07-20 01:45:30|30733.4|30593.4|30730.7|30590.7|30734.6|30594.6|30730.1|30590.1|14
1626745540000|2021-07-20 01:45:40|30731.4|30591.4|30737|30597|30737|30597|30730.6|30590.6|12
1626745550000|2021-07-20 01:45:50|30737.2|30597.2|30737|30597|30738.4|30598.4|30736.5|30596.5|11
1626745560000|2021-07-20 01:46:00|30737.8|30597.8|30737.2|30597.2|30738.6|30598.6|30736.8|30596.8|9
1626745570000|2021-07-20 01:46:10|30737.1|30597.1|30737.1|30597.1|30737.1|30597.1|30737.1|30597.1|1
1626745580000|2021-07-20 01:46:20|30737|30597|30737.8|30597.8|30738.4|30598.4|30737|30597|5
1626745590000|2021-07-20 01:46:30|30737.6|30597.6|30738.2|30598.2|30738.9|30598.9|30737.1|30597.1|9
1626745600000|2021-07-20 01:46:40|30738.1|30598.1|30738.2|30598.2|30738.2|30598.2|30738.1|30598.1|2
1626745610000|2021-07-20 01:46:50|30738.3|30598.3|30741.2|30601.2|30741.2|30601.2|30738.3|30598.3|4
1626745620000|2021-07-20 01:47:00|30740.7|30600.7|30740.4|30600.4|30745.7|30605.7|30740.3|30600.3|19
1626745630000|2021-07-20 01:47:10|30740.6|30600.6|30737.3|30597.3|30740.6|30600.6|30737.2|30597.2|9
1626745640000|2021-07-20 01:47:20|30738|30598|30738.2|30598.2|30738.2|30598.2|30737.5|30597.5|4
1626745650000|2021-07-20 01:47:30|30738.1|30598.1|30736.8|30596.8|30738.1|30598.1|30736.8|30596.8|12
1626745660000|2021-07-20 01:47:40|30736.4|30596.4|30737|30597|30737.8|30597.8|30736.4|30596.4|9
1626745670000|2021-07-20 01:47:50|30737.8|30597.8|30736.9|30596.9|30737.8|30597.8|30736.6|30596.6|3
1626745680000|2021-07-20 01:48:00|30735.9|30595.9|30735.9|30595.9|30735.9|30595.9|30735.9|30595.9|1
1626745690000|2021-07-20 01:48:10|30736|30596|30730.8|30590.8|30736.5|30596.5|30730.1|30590.1|11
1626745700000|2021-07-20 01:48:20|30730|30590|30723.6|30583.6|30730|30590|30720.8|30580.8|16
1626745710000|2021-07-20 01:48:30|30723|30583|30721.3|30581.3|30723|30583|30720.3|30580.3|6
1626745720000|2021-07-20 01:48:40|30718.6|30578.6|30711.1|30571.1|30721.3|30581.3|30711.1|30571.1|12
1626745730000|2021-07-20 01:48:50|30709.8|30569.8|30705.4|30565.4|30711.1|30571.1|30697.8|30557.8|30
1626745740000|2021-07-20 01:49:00|30705.7|30565.7|30708.4|30568.4|30709.9|30569.9|30705.7|30565.7|16
1626745750000|2021-07-20 01:49:10|30708.3|30568.3|30709|30569|30709|30569|30708.3|30568.3|6
1626745760000|2021-07-20 01:49:20|30708.5|30568.5|30708.6|30568.6|30709.1|30569.1|30707.6|30567.6|9
1626745770000|2021-07-20 01:49:30|30708.5|30568.5|30705.3|30565.3|30708.7|30568.7|30705.2|30565.2|10
1626745780000|2021-07-20 01:49:40|30704.2|30564.2|30688.3|30548.3|30704.2|30564.2|30688.3|30548.3|11
1626745790000|2021-07-20 01:49:50|30686.5|30546.5|30677.4|30537.4|30686.5|30546.5|30670.2|30530.2|24
1626745800000|2021-07-20 01:50:00|30677.5|30537.5|30669.1|30529.1|30677.5|30537.5|30667.4|30527.4|27
1626745810000|2021-07-20 01:50:10|30670|30530|30666.2|30526.2|30670|30530|30665.4|30525.4|29
1626745820000|2021-07-20 01:50:20|30666|30526|30664.6|30524.6|30668.9|30528.9|30663.7|30523.7|25
1626745830000|2021-07-20 01:50:30|30664.5|30524.5|30659.8|30519.8|30664.5|30524.5|30659.6|30519.6|17
1626745840000|2021-07-20 01:50:40|30660.3|30520.3|30659.6|30519.6|30660.3|30520.3|30659.6|30519.6|3
1626745850000|2021-07-20 01:50:50|30659.8|30519.8|30664.5|30524.5|30664.5|30524.5|30659.8|30519.8|4
1626745860000|2021-07-20 01:51:00|30662.8|30522.8|30665.2|30525.2|30666.9|30526.9|30662.8|30522.8|16
1626745870000|2021-07-20 01:51:10|30665.4|30525.4|30673|30533|30673.4|30533.4|30661.5|30521.5|19
1626745880000|2021-07-20 01:51:20|30672.8|30532.8|30685.1|30545.1|30685.6|30545.6|30672.8|30532.8|22
1626745890000|2021-07-20 01:51:30|30685|30545|30684.1|30544.1|30687.3|30547.3|30683.3|30543.3|13
1626745900000|2021-07-20 01:51:40|30689.6|30549.6|30696.7|30556.7|30698.7|30558.7|30689|30549|13
1626745910000|2021-07-20 01:51:50|30696.3|30556.3|30697|30557|30697.5|30557.5|30696.3|30556.3|3
1626745920000|2021-07-20 01:52:00|30697.5|30557.5|30693.1|30553.1|30697.5|30557.5|30693.1|30553.1|11
1626745930000|2021-07-20 01:52:10|30692.9|30552.9|30691.3|30551.3|30692.9|30552.9|30689.7|30549.7|9
1626745940000|2021-07-20 01:52:20|30690.6|30550.6|30694.4|30554.4|30694.7|30554.7|30690.6|30550.6|20
1626745950000|2021-07-20 01:52:30|30694.2|30554.2|30692.1|30552.1|30694.2|30554.2|30689.7|30549.7|16
1626745960000|2021-07-20 01:52:40|30692.5|30552.5|30701.6|30561.6|30702|30562|30692.1|30552.1|22
1626745970000|2021-07-20 01:52:50|30702.6|30562.6|30699.2|30559.2|30702.6|30562.6|30697.9|30557.9|22
1626745980000|2021-07-20 01:53:00|30699.4|30559.4|30702.7|30562.7|30704|30564|30699.2|30559.2|18
1626745990000|2021-07-20 01:53:10|30704|30564|30703|30563|30704.1|30564.1|30699.8|30559.8|20
1626746000000|2021-07-20 01:53:20|30704|30564|30709.7|30569.7|30710.9|30570.9|30702|30562|19
1626746010000|2021-07-20 01:53:30|30710|30570|30713.7|30573.7|30713.7|30573.7|30709.1|30569.1|25
1626746020000|2021-07-20 01:53:40|30715.1|30575.1|30714.1|30574.1|30717.5|30577.5|30712.5|30572.5|24
1626746030000|2021-07-20 01:53:50|30713.3|30573.3|30712.2|30572.2|30714.5|30574.5|30711.9|30571.9|16
1626746040000|2021-07-20 01:54:00|30711.9|30571.9|30708|30568|30713.5|30573.5|30705.1|30565.1|18
1626746050000|2021-07-20 01:54:10|30707.4|30567.4|30713.7|30573.7|30713.7|30573.7|30706.8|30566.8|16
1626746060000|2021-07-20 01:54:20|30715|30575|30721.2|30581.2|30721.2|30581.2|30713.8|30573.8|19
1626746070000|2021-07-20 01:54:30|30721.3|30581.3|30719.8|30579.8|30721.3|30581.3|30719.5|30579.5|9
1626746080000|2021-07-20 01:54:40|30719.7|30579.7|30720.8|30580.8|30720.8|30580.8|30719.7|30579.7|8
1626746090000|2021-07-20 01:54:50|30720.9|30580.9|30724|30584|30724|30584|30720.4|30580.4|25
1626746100000|2021-07-20 01:55:00|30723.2|30583.2|30723.2|30583.2|30723.3|30583.3|30722.1|30582.1|15
1626746110000|2021-07-20 01:55:10|30723.3|30583.3|30728.2|30588.2|30730.1|30590.1|30722.9|30582.9|23
1626746130000|2021-07-20 01:55:30|30728.5|30588.5|30731.1|30591.1|30731.6|30591.6|30728.5|30588.5|12
1626746140000|2021-07-20 01:55:40|30731.2|30591.2|30732.2|30592.2|30732.4|30592.4|30731.2|30591.2|7
1626746150000|2021-07-20 01:55:50|30732.7|30592.7|30734.4|30594.4|30734.4|30594.4|30732.4|30592.4|10
1626746160000|2021-07-20 01:56:00|30734.5|30594.5|30731.4|30591.4|30735.2|30595.2|30731.4|30591.4|8
1626746170000|2021-07-20 01:56:10|30731.5|30591.5|30732.2|30592.2|30732.2|30592.2|30731.5|30591.5|4
1626746180000|2021-07-20 01:56:20|30731.3|30591.3|30732.9|30592.9|30732.9|30592.9|30731.3|30591.3|7
1626746190000|2021-07-20 01:56:30|30733.1|30593.1|30734.4|30594.4|30735.4|30595.4|30733.1|30593.1|9
1626746200000|2021-07-20 01:56:40|30733.7|30593.7|30734.4|30594.4|30736|30596|30733.7|30593.7|9
1626746210000|2021-07-20 01:56:50|30734.5|30594.5|30725|30585|30737.4|30597.4|30722.1|30582.1|19
1626746220000|2021-07-20 01:57:00|30724.5|30584.5|30724.3|30584.3|30726|30586|30723.9|30583.9|8
1626746230000|2021-07-20 01:57:10|30723.9|30583.9|30720.8|30580.8|30723.9|30583.9|30705.9|30565.9|21
1626746240000|2021-07-20 01:57:20|30721|30581|30724.2|30584.2|30726.3|30586.3|30721|30581|16
1626746250000|2021-07-20 01:57:30|30724.9|30584.9|30727.6|30587.6|30727.6|30587.6|30722.7|30582.7|25
1626746260000|2021-07-20 01:57:40|30725.2|30585.2|30722.6|30582.6|30731.4|30591.4|30722.6|30582.6|22
1626746270000|2021-07-20 01:57:50|30722.8|30582.8|30723.6|30583.6|30725.5|30585.5|30722.8|30582.8|8
1626746280000|2021-07-20 01:58:00|30723.3|30583.3|30716.4|30576.4|30723.3|30583.3|30708.3|30568.3|21
1626746290000|2021-07-20 01:58:10|30716.6|30576.6|30727.7|30587.7|30727.7|30587.7|30716.4|30576.4|33
1626746300000|2021-07-20 01:58:20|30727.5|30587.5|30729.3|30589.3|30729.3|30589.3|30726.8|30586.8|19
1626746310000|2021-07-20 01:58:30|30729.2|30589.2|30727.8|30587.8|30729.3|30589.3|30726.7|30586.7|14
1626746320000|2021-07-20 01:58:40|30727|30587|30728.4|30588.4|30728.4|30588.4|30727|30587|14
1626746330000|2021-07-20 01:58:50|30727.6|30587.6|30728.4|30588.4|30728.4|30588.4|30727.6|30587.6|7
1626746340000|2021-07-20 01:59:00|30727.9|30587.9|30729|30589|30729.4|30589.4|30727.8|30587.8|8
1626746350000|2021-07-20 01:59:10|30727.8|30587.8|30725.2|30585.2|30728.2|30588.2|30725.2|30585.2|11
1626746360000|2021-07-20 01:59:20|30725.3|30585.3|30719.4|30579.4|30726.2|30586.2|30719.4|30579.4|7
1626746370000|2021-07-20 01:59:30|30720.8|30580.8|30713.3|30573.3|30720.8|30580.8|30712.2|30572.2|16
1626746380000|2021-07-20 01:59:40|30711.8|30571.8|30697.2|30557.2|30713.3|30573.3|30693.1|30553.1|17
1626746390000|2021-07-20 01:59:50|30694.3|30554.3|30697.3|30557.3|30701.6|30561.6|30694.3|30554.3|17
1626746400000|2021-07-20 02:00:00|30697.4|30557.4|30682.7|30542.7|30697.8|30557.8|30677.1|30537.1|30
1626746410000|2021-07-20 02:00:10|30682.8|30542.8|30688.4|30548.4|30688.4|30548.4|30682.8|30542.8|15
1626746420000|2021-07-20 02:00:20|30689.9|30549.9|30693.9|30553.9|30695.2|30555.2|30689.9|30549.9|16
1626746430000|2021-07-20 02:00:30|30693.8|30553.8|30699.4|30559.4|30701|30561|30693.8|30553.8|14
1626746440000|2021-07-20 02:00:40|30699.5|30559.5|30716.9|30576.9|30716.9|30576.9|30699.5|30559.5|23
1626746450000|2021-07-20 02:00:50|30718.4|30578.4|30724.1|30584.1|30724.6|30584.6|30717.9|30577.9|15
1626746460000|2021-07-20 02:01:00|30724|30584|30727.7|30587.7|30727.7|30587.7|30718.8|30578.8|23
1626746470000|2021-07-20 02:01:10|30727.9|30587.9|30733.3|30593.3|30733.3|30593.3|30727.9|30587.9|10
1626746480000|2021-07-20 02:01:20|30732.3|30592.3|30744.2|30604.2|30744.2|30604.2|30731.4|30591.4|13
1626746490000|2021-07-20 02:01:30|30744.4|30604.4|30752.2|30612.2|30752.3|30612.3|30743|30603|30
1626746500000|2021-07-20 02:01:40|30751.3|30611.3|30749.3|30609.3|30752.3|30612.3|30747.8|30607.8|22
1626746510000|2021-07-20 02:01:50|30749.8|30609.8|30754.2|30614.2|30754.2|30614.2|30749.8|30609.8|18
1626746520000|2021-07-20 02:02:00|30754.3|30614.3|30742.5|30602.5|30754.6|30614.6|30741.7|30601.7|28
1626746530000|2021-07-20 02:02:10|30742.6|30602.6|30739.9|30599.9|30742.9|30602.9|30735.1|30595.1|27
1626746540000|2021-07-20 02:02:20|30740.3|30600.3|30731.2|30591.2|30740.3|30600.3|30731.2|30591.2|22
1626746550000|2021-07-20 02:02:30|30731.3|30591.3|30743.9|30603.9|30743.9|30603.9|30731.3|30591.3|26
1626746560000|2021-07-20 02:02:40|30743.7|30603.7|30741.3|30601.3|30743.9|30603.9|30740.7|30600.7|20
1626746570000|2021-07-20 02:02:50|30741.1|30601.1|30742.3|30602.3|30747.2|30607.2|30741|30601|23
1626746580000|2021-07-20 02:03:00|30742.5|30602.5|30742.3|30602.3|30742.9|30602.9|30742.2|30602.2|13
1626746590000|2021-07-20 02:03:10|30742.4|30602.4|30741.8|30601.8|30742.6|30602.6|30741.8|30601.8|5
1626746600000|2021-07-20 02:03:20|30742.1|30602.1|30744.1|30604.1|30744.1|30604.1|30742.1|30602.1|14
1626746610000|2021-07-20 02:03:30|30746.2|30606.2|30746|30606|30747|30607|30744.1|30604.1|14
1626746620000|2021-07-20 02:03:40|30746.2|30606.2|30736.3|30596.3|30747.2|30607.2|30732|30592|18
1626746630000|2021-07-20 02:03:50|30737.9|30597.9|30731.5|30591.5|30741.5|30601.5|30731.5|30591.5|22
1626746640000|2021-07-20 02:04:00|30731.3|30591.3|30724|30584|30731.3|30591.3|30723.3|30583.3|29
1626746650000|2021-07-20 02:04:10|30723.6|30583.6|30716.1|30576.1|30723.6|30583.6|30713.2|30573.2|27
1626746660000|2021-07-20 02:04:20|30716.4|30576.4|30717|30577|30722|30582|30716|30576|23
1626746670000|2021-07-20 02:04:30|30717.9|30577.9|30717.8|30577.8|30717.9|30577.9|30714.6|30574.6|17
1626746680000|2021-07-20 02:04:40|30715.8|30575.8|30717.7|30577.7|30717.7|30577.7|30714.7|30574.7|13
1626746690000|2021-07-20 02:04:50|30716|30576|30716.6|30576.6|30717.7|30577.7|30715.8|30575.8|10
1626746700000|2021-07-20 02:05:00|30716.9|30576.9|30715.8|30575.8|30723.7|30583.7|30715.7|30575.7|17
1626746710000|2021-07-20 02:05:10|30714.7|30574.7|30706.7|30566.7|30714.7|30574.7|30706.7|30566.7|5
1626746720000|2021-07-20 02:05:20|30706.1|30566.1|30700.1|30560.1|30709.4|30569.4|30700.1|30560.1|8
1626746730000|2021-07-20 02:05:30|30702|30562|30700|30560|30706.9|30566.9|30699.1|30559.1|16
1626746740000|2021-07-20 02:05:40|30700.1|30560.1|30699.8|30559.8|30700.1|30560.1|30698.6|30558.6|9
1626746750000|2021-07-20 02:05:50|30700|30560|30696.2|30556.2|30700.4|30560.4|30696.2|30556.2|11
1626746760000|2021-07-20 02:06:00|30695.3|30555.3|30694.9|30554.9|30695.5|30555.5|30692.4|30552.4|24
1626746770000|2021-07-20 02:06:10|30695|30555|30702.6|30562.6|30704|30564|30695|30555|15
1626746780000|2021-07-20 02:06:20|30702.8|30562.8|30702.9|30562.9|30705|30565|30702.7|30562.7|8
1626746790000|2021-07-20 02:06:30|30702.7|30562.7|30677.6|30537.6|30702.9|30562.9|30662.1|30522.1|28
1626746800000|2021-07-20 02:06:40|30673.6|30533.6|30672.5|30532.5|30680.2|30540.2|30665.7|30525.7|24
1626746810000|2021-07-20 02:06:50|30672.7|30532.7|30680.7|30540.7|30680.7|30540.7|30663.4|30523.4|28
1626746820000|2021-07-20 02:07:00|30681.3|30541.3|30672.4|30532.4|30681.3|30541.3|30669.7|30529.7|23
1626746830000|2021-07-20 02:07:10|30674|30534|30673.8|30533.8|30681.1|30541.1|30664.5|30524.5|23
1626746840000|2021-07-20 02:07:20|30674.2|30534.2|30667.4|30527.4|30679.8|30539.8|30665|30525|28
1626746850000|2021-07-20 02:07:30|30668|30528|30668.5|30528.5|30669.1|30529.1|30668|30528|6
1626746860000|2021-07-20 02:07:40|30669.7|30529.7|30670.5|30530.5|30672.1|30532.1|30669.3|30529.3|4
1626746870000|2021-07-20 02:07:50|30673.6|30533.6|30676.2|30536.2|30676.2|30536.2|30672.2|30532.2|10
1626746880000|2021-07-20 02:08:00|30676.5|30536.5|30690.9|30550.9|30692|30552|30676.5|30536.5|17
1626746890000|2021-07-20 02:08:10|30689|30549|30686.6|30546.6|30690|30550|30686.6|30546.6|6
1626746900000|2021-07-20 02:08:20|30685.5|30545.5|30689.4|30549.4|30694|30554|30685.5|30545.5|14
1626746910000|2021-07-20 02:08:30|30694|30554|30688.9|30548.9|30695.1|30555.1|30688.9|30548.9|29
1626746920000|2021-07-20 02:08:40|30687.7|30547.7|30689.1|30549.1|30689.2|30549.2|30687.7|30547.7|13
1626746930000|2021-07-20 02:08:50|30688.9|30548.9|30686.1|30546.1|30688.9|30548.9|30685.9|30545.9|19
1626746940000|2021-07-20 02:09:00|30687.6|30547.6|30687|30547|30687.6|30547.6|30685.7|30545.7|22
1626746950000|2021-07-20 02:09:10|30686.9|30546.9|30686.9|30546.9|30687.2|30547.2|30685.9|30545.9|9
1626746960000|2021-07-20 02:09:20|30687|30547|30696.6|30556.6|30696.6|30556.6|30687|30547|12
1626746970000|2021-07-20 02:09:30|30696.7|30556.7|30701.8|30561.8|30702.9|30562.9|30696.7|30556.7|29
1626746980000|2021-07-20 02:09:40|30700.8|30560.8|30702.6|30562.6|30702.6|30562.6|30700.5|30560.5|15
1626746990000|2021-07-20 02:09:50|30702.9|30562.9|30700.1|30560.1|30702.9|30562.9|30699.4|30559.4|14
1626747000000|2021-07-20 02:10:00|30700.2|30560.2|30709.1|30569.1|30709.1|30569.1|30700.2|30560.2|14
1626747010000|2021-07-20 02:10:10|30709.2|30569.2|30709.2|30569.2|30709.4|30569.4|30706.6|30566.6|24
1626747020000|2021-07-20 02:10:20|30708.8|30568.8|30703.6|30563.6|30708.8|30568.8|30703.4|30563.4|23
1626747030000|2021-07-20 02:10:30|30701|30561|30706.6|30566.6|30706.6|30566.6|30700.8|30560.8|18
1626747040000|2021-07-20 02:10:40|30706.8|30566.8|30703.8|30563.8|30707.7|30567.7|30702.9|30562.9|24
1626747050000|2021-07-20 02:10:50|30703.7|30563.7|30704.3|30564.3|30704.3|30564.3|30703.3|30563.3|4
1626747060000|2021-07-20 02:11:00|30703.2|30563.2|30696.1|30556.1|30704.3|30564.3|30696|30556|9
1626747070000|2021-07-20 02:11:10|30698|30558|30700.9|30560.9|30701.6|30561.6|30697.3|30557.3|14
1626747080000|2021-07-20 02:11:20|30701|30561|30708.4|30568.4|30708.4|30568.4|30699.3|30559.3|19
1626747090000|2021-07-20 02:11:30|30708.9|30568.9|30709.9|30569.9|30712.4|30572.4|30707|30567|13
1626747100000|2021-07-20 02:11:40|30709.5|30569.5|30700|30560|30712.4|30572.4|30700|30560|9
1626747110000|2021-07-20 02:11:50|30700.2|30560.2|30700.1|30560.1|30702.6|30562.6|30699.2|30559.2|10
1626747120000|2021-07-20 02:12:00|30700|30560|30694.1|30554.1|30700|30560|30692.2|30552.2|9
1626747130000|2021-07-20 02:12:10|30692.9|30552.9|30690.3|30550.3|30693|30553|30689.8|30549.8|11
1626747140000|2021-07-20 02:12:20|30695.8|30555.8|30695.6|30555.6|30696.2|30556.2|30694.2|30554.2|18
1626747150000|2021-07-20 02:12:30|30695.5|30555.5|30692.9|30552.9|30695.5|30555.5|30692.9|30552.9|7
1626747160000|2021-07-20 02:12:40|30691.5|30551.5|30692.8|30552.8|30692.8|30552.8|30691.2|30551.2|9
1626747170000|2021-07-20 02:12:50|30688.9|30548.9|30688.9|30548.9|30688.9|30548.9|30688.9|30548.9|1
1626747180000|2021-07-20 02:13:00|30688.7|30548.7|30688.9|30548.9|30688.9|30548.9|30688.7|30548.7|2
1626747190000|2021-07-20 02:13:10|30688.7|30548.7|30686.8|30546.8|30688.9|30548.9|30686.8|30546.8|13
1626747200000|2021-07-20 02:13:20|30686.6|30546.6|30679.8|30539.8|30686.6|30546.6|30675.8|30535.8|11
1626747210000|2021-07-20 02:13:30|30679.6|30539.6|30678.7|30538.7|30680.3|30540.3|30678.7|30538.7|11
1626747220000|2021-07-20 02:13:40|30676|30536|30672.3|30532.3|30676|30536|30671|30531|11
1626747230000|2021-07-20 02:13:50|30672.1|30532.1|30663.1|30523.1|30672.3|30532.3|30663.1|30523.1|26
1626747240000|2021-07-20 02:14:00|30663.2|30523.2|30666.8|30526.8|30667.6|30527.6|30662.8|30522.8|21
1626747250000|2021-07-20 02:14:10|30666.9|30526.9|30665.6|30525.6|30667.5|30527.5|30663.5|30523.5|15
1626747260000|2021-07-20 02:14:20|30665.7|30525.7|30666.4|30526.4|30666.4|30526.4|30663.6|30523.6|13
1626747270000|2021-07-20 02:14:30|30666.5|30526.5|30657.5|30517.5|30667.8|30527.8|30656.2|30516.2|16
1626747280000|2021-07-20 02:14:40|30656.7|30516.7|30658|30518|30658|30518|30656.6|30516.6|6
1626747290000|2021-07-20 02:14:50|30657.8|30517.8|30651.4|30511.4|30657.9|30517.9|30651.4|30511.4|17
1626747300000|2021-07-20 02:15:00|30649.9|30509.9|30647.4|30507.4|30651.8|30511.8|30645|30505|20
1626747310000|2021-07-20 02:15:10|30646.7|30506.7|30640.4|30500.4|30646.7|30506.7|30630.7|30490.7|27
1626747320000|2021-07-20 02:15:20|30630.2|30490.2|30639.6|30499.6|30640.3|30500.3|30629.7|30489.7|27
1626747330000|2021-07-20 02:15:30|30639.2|30499.2|30648.9|30508.9|30649.8|30509.8|30638.5|30498.5|20
1626747340000|2021-07-20 02:15:40|30651.1|30511.1|30656.5|30516.5|30656.5|30516.5|30651.1|30511.1|6
1626747350000|2021-07-20 02:15:50|30655.3|30515.3|30657.5|30517.5|30658.6|30518.6|30655.3|30515.3|7
1626747360000|2021-07-20 02:16:00|30657.6|30517.6|30658.2|30518.2|30659|30519|30657.4|30517.4|11
1626747370000|2021-07-20 02:16:10|30658.6|30518.6|30676.1|30536.1|30676.1|30536.1|30658.6|30518.6|12
1626747380000|2021-07-20 02:16:20|30675.1|30535.1|30677.8|30537.8|30678.9|30538.9|30674|30534|15
1626747390000|2021-07-20 02:16:30|30678|30538|30686.8|30546.8|30686.9|30546.9|30678|30538|20
1626747400000|2021-07-20 02:16:40|30686.9|30546.9|30691.7|30551.7|30693.9|30553.9|30686.6|30546.6|13
1626747410000|2021-07-20 02:16:50|30689.2|30549.2|30688|30548|30690.9|30550.9|30686.2|30546.2|27
1626747420000|2021-07-20 02:17:00|30688.2|30548.2|30686.2|30546.2|30690|30550|30685.8|30545.8|21
1626747430000|2021-07-20 02:17:10|30686|30546|30686.2|30546.2|30686.7|30546.7|30685.4|30545.4|13
1626747440000|2021-07-20 02:17:20|30686.4|30546.4|30687|30547|30687|30547|30686|30546|6
1626747450000|2021-07-20 02:17:30|30687.4|30547.4|30686.9|30546.9|30687.9|30547.9|30686.7|30546.7|10
1626747460000|2021-07-20 02:17:40|30686.2|30546.2|30686.6|30546.6|30686.7|30546.7|30685.5|30545.5|10
1626747470000|2021-07-20 02:17:50|30685.2|30545.2|30682|30542|30685.2|30545.2|30680.5|30540.5|28
1626747480000|2021-07-20 02:18:00|30682.2|30542.2|30680.8|30540.8|30684.4|30544.4|30680.8|30540.8|17
1626747490000|2021-07-20 02:18:10|30681.9|30541.9|30672.3|30532.3|30681.9|30541.9|30670|30530|17
1626747500000|2021-07-20 02:18:20|30671.9|30531.9|30666.9|30526.9|30672.8|30532.8|30666.1|30526.1|25
1626747510000|2021-07-20 02:18:30|30667.6|30527.6|30664.1|30524.1|30667.6|30527.6|30664.1|30524.1|15
1626747520000|2021-07-20 02:18:40|30663.3|30523.3|30662.4|30522.4|30664|30524|30662.3|30522.3|13
1626747530000|2021-07-20 02:18:50|30662.2|30522.2|30658.4|30518.4|30663.9|30523.9|30658.4|30518.4|12
1626747540000|2021-07-20 02:19:00|30657.7|30517.7|30646.3|30506.3|30660|30520|30641.2|30501.2|22
1626747550000|2021-07-20 02:19:10|30646.4|30506.4|30646|30506|30646.5|30506.5|30643.8|30503.8|10
1626747560000|2021-07-20 02:19:20|30645.3|30505.3|30640.4|30500.4|30645.3|30505.3|30640.4|30500.4|9
1626747570000|2021-07-20 02:19:30|30639.2|30499.2|30626.6|30486.6|30639.9|30499.9|30626.6|30486.6|14
1626747580000|2021-07-20 02:19:40|30626.8|30486.8|30587.1|30447.1|30630.4|30490.4|30587.1|30447.1|33
1626747590000|2021-07-20 02:19:50|30579.4|30439.4|30563.4|30423.4|30579.4|30439.4|30542.5|30402.5|39
1626747600000|2021-07-20 02:20:00|30563.8|30423.8|30594.8|30454.8|30594.8|30454.8|30563.8|30423.8|38
1626747610000|2021-07-20 02:20:10|30594.5|30454.5|30608.8|30468.8|30611.2|30471.2|30593.3|30453.3|28
1626747620000|2021-07-20 02:20:20|30606.5|30466.5|30606.6|30466.6|30607.8|30467.8|30594.5|30454.5|37
1626747630000|2021-07-20 02:20:30|30606.5|30466.5|30599.9|30459.9|30607.2|30467.2|30599.9|30459.9|32
1626747640000|2021-07-20 02:20:40|30599.3|30459.3|30604.3|30464.3|30605.3|30465.3|30596.4|30456.4|25
1626747650000|2021-07-20 02:20:50|30603.4|30463.4|30594.3|30454.3|30603.4|30463.4|30591.9|30451.9|31
1626747660000|2021-07-20 02:21:00|30596|30456|30584.9|30444.9|30600.9|30460.9|30584.9|30444.9|35
1626747670000|2021-07-20 02:21:10|30584.7|30444.7|30581.1|30441.1|30585.1|30445.1|30579.8|30439.8|23
1626747680000|2021-07-20 02:21:20|30581.3|30441.3|30599.9|30459.9|30603.2|30463.2|30580.6|30440.6|29
1626747690000|2021-07-20 02:21:30|30599.7|30459.7|30605.1|30465.1|30605.1|30465.1|30599.5|30459.5|13
1626747700000|2021-07-20 02:21:40|30606.1|30466.1|30602|30462|30606.1|30466.1|30600|30460|14
1626747710000|2021-07-20 02:21:50|30601.9|30461.9|30604.2|30464.2|30604.6|30464.6|30599.9|30459.9|15
1626747720000|2021-07-20 02:22:00|30604|30464|30590.3|30450.3|30604.7|30464.7|30586.9|30446.9|25
1626747730000|2021-07-20 02:22:10|30589.2|30449.2|30584.8|30444.8|30591.8|30451.8|30584.8|30444.8|24
1626747740000|2021-07-20 02:22:20|30584.5|30444.5|30556.3|30416.3|30585.6|30445.6|30556.3|30416.3|32
1626747750000|2021-07-20 02:22:30|30556.6|30416.6|30561.6|30421.6|30567.6|30427.6|30544.9|30404.9|38
1626747760000|2021-07-20 02:22:40|30560.7|30420.7|30542.8|30402.8|30560.7|30420.7|30542.5|30402.5|35
1626747770000|2021-07-20 02:22:50|30545.4|30405.4|30545.4|30405.4|30551.9|30411.9|30545.4|30405.4|30
1626747780000|2021-07-20 02:23:00|30545.8|30405.8|30539.3|30399.3|30548.9|30408.9|30539.3|30399.3|23
1626747790000|2021-07-20 02:23:10|30535.6|30395.6|30435.4|30295.4|30535.6|30395.6|30435.4|30295.4|40
1626747800000|2021-07-20 02:23:20|30433.6|30293.6|30385.8|30245.8|30433.8|30293.8|30378.9|30238.9|38
1626747810000|2021-07-20 02:23:30|30384.1|30244.1|30404.4|30264.4|30405.3|30265.3|30370.1|30230.1|37
1626747820000|2021-07-20 02:23:40|30401.2|30261.2|30409.8|30269.8|30415.4|30275.4|30379.2|30239.2|40
1626747830000|2021-07-20 02:23:50|30411.6|30271.6|30434.6|30294.6|30438|30298|30411.6|30271.6|32
1626747840000|2021-07-20 02:24:00|30434.1|30294.1|30385|30245|30434.5|30294.5|30385|30245|37
1626747850000|2021-07-20 02:24:10|30383.6|30243.6|30385.4|30245.4|30391.8|30251.8|30371.5|30231.5|39
1626747860000|2021-07-20 02:24:20|30385.6|30245.6|30394.8|30254.8|30399.9|30259.9|30385.4|30245.4|34
1626747870000|2021-07-20 02:24:30|30394.2|30254.2|30403.4|30263.4|30406.6|30266.6|30386.9|30246.9|31
1626747880000|2021-07-20 02:24:40|30403.3|30263.3|30385.7|30245.7|30404.2|30264.2|30381.8|30241.8|23
1626747890000|2021-07-20 02:24:50|30383.5|30243.5|30390.1|30250.1|30398.5|30258.5|30383.5|30243.5|36
1626747900000|2021-07-20 02:25:00|30395.6|30255.6|30411.4|30271.4|30413.9|30273.9|30395.6|30255.6|30
1626747910000|2021-07-20 02:25:10|30412.2|30272.2|30412.7|30272.7|30413.8|30273.8|30400.1|30260.1|35
1626747920000|2021-07-20 02:25:20|30411.7|30271.7|30429.5|30289.5|30440|30300|30408.9|30268.9|31
1626747930000|2021-07-20 02:25:30|30429.6|30289.6|30446.4|30306.4|30449.8|30309.8|30429.5|30289.5|34
1626747940000|2021-07-20 02:25:40|30446.2|30306.2|30441.9|30301.9|30447.5|30307.5|30435.5|30295.5|39
1626747950000|2021-07-20 02:25:50|30441.7|30301.7|30440.2|30300.2|30442|30302|30434.2|30294.2|27
1626747960000|2021-07-20 02:26:00|30440.6|30300.6|30448.3|30308.3|30448.3|30308.3|30439|30299|27
1626747970000|2021-07-20 02:26:10|30448.6|30308.6|30444.8|30304.8|30452.8|30312.8|30444.8|30304.8|25
1626747980000|2021-07-20 02:26:20|30444.5|30304.5|30426.2|30286.2|30446.7|30306.7|30424.8|30284.8|29
1626747990000|2021-07-20 02:26:30|30426.1|30286.1|30414.4|30274.4|30427|30287|30414.4|30274.4|18
1626748000000|2021-07-20 02:26:40|30414.1|30274.1|30420.6|30280.6|30425.8|30285.8|30403|30263|29
1626748010000|2021-07-20 02:26:50|30419.8|30279.8|30427|30287|30428|30288|30419.3|30279.3|24
1626748020000|2021-07-20 02:27:00|30427.2|30287.2|30429.2|30289.2|30438.6|30298.6|30421.6|30281.6|20
1626748030000|2021-07-20 02:27:10|30430.8|30290.8|30416.5|30276.5|30430.8|30290.8|30411.9|30271.9|19
1626748040000|2021-07-20 02:27:20|30416.4|30276.4|30405.4|30265.4|30419.2|30279.2|30405.4|30265.4|25
1626748050000|2021-07-20 02:27:30|30404.6|30264.6|30383.6|30243.6|30405.3|30265.3|30378.2|30238.2|32
1626748060000|2021-07-20 02:27:40|30385.1|30245.1|30401.1|30261.1|30401.3|30261.3|30380.7|30240.7|34
1626748070000|2021-07-20 02:27:50|30401|30261|30415.8|30275.8|30417.4|30277.4|30401|30261|21
1626748080000|2021-07-20 02:28:00|30415.5|30275.5|30420.3|30280.3|30422.7|30282.7|30409.6|30269.6|31
1626748090000|2021-07-20 02:28:10|30420.1|30280.1|30419.8|30279.8|30422.3|30282.3|30419.8|30279.8|21
1626748100000|2021-07-20 02:28:20|30419.3|30279.3|30418.4|30278.4|30423.1|30283.1|30418.4|30278.4|32
1626748110000|2021-07-20 02:28:30|30419|30279|30423|30283|30425.8|30285.8|30413.1|30273.1|35
1626748120000|2021-07-20 02:28:40|30423.5|30283.5|30427.7|30287.7|30429.9|30289.9|30423.5|30283.5|26
1626748130000|2021-07-20 02:28:50|30427.8|30287.8|30427.4|30287.4|30429|30289|30427|30287|20
1626748140000|2021-07-20 02:29:00|30427.1|30287.1|30424.3|30284.3|30427.1|30287.1|30418|30278|31
1626748150000|2021-07-20 02:29:10|30423|30283|30424.1|30284.1|30424.4|30284.4|30421.5|30281.5|25
1626748160000|2021-07-20 02:29:20|30424.6|30284.6|30425.9|30285.9|30427.4|30287.4|30421.7|30281.7|17
1626748170000|2021-07-20 02:29:30|30424.9|30284.9|30424.2|30284.2|30426.2|30286.2|30423.1|30283.1|11
1626748180000|2021-07-20 02:29:40|30425.4|30285.4|30399.4|30259.4|30426.3|30286.3|30398|30258|35
1626748190000|2021-07-20 02:29:50|30398.7|30258.7|30393.1|30253.1|30415|30275|30391.1|30251.1|31
1626748200000|2021-07-20 02:30:00|30392|30252|30402.9|30262.9|30403.5|30263.5|30388.6|30248.6|28
1626748210000|2021-07-20 02:30:10|30403.1|30263.1|30402.8|30262.8|30417.3|30277.3|30402.8|30262.8|30
1626748220000|2021-07-20 02:30:20|30389.4|30249.4|30367.9|30227.9|30389.4|30249.4|30363.5|30223.5|33
1626748230000|2021-07-20 02:30:30|30368.1|30228.1|30376.2|30236.2|30377.2|30237.2|30368.1|30228.1|38
1626748240000|2021-07-20 02:30:40|30375.2|30235.2|30374.7|30234.7|30377.5|30237.5|30370.6|30230.6|33
1626748250000|2021-07-20 02:30:50|30376.5|30236.5|30369.3|30229.3|30376.5|30236.5|30362.2|30222.2|32
1626748260000|2021-07-20 02:31:00|30369.1|30229.1|30343.9|30203.9|30370.3|30230.3|30343.9|30203.9|36
1626748270000|2021-07-20 02:31:10|30347.1|30207.1|30352.2|30212.2|30352.2|30212.2|30344.6|30204.6|34
1626748280000|2021-07-20 02:31:20|30352|30212|30320.1|30180.1|30352|30212|30320.1|30180.1|29
1626748290000|2021-07-20 02:31:30|30320|30180|30315.8|30175.8|30323.1|30183.1|30307.7|30167.7|30
1626748300000|2021-07-20 02:31:40|30320.7|30180.7|30324.2|30184.2|30325|30185|30314.8|30174.8|21
1626748310000|2021-07-20 02:31:50|30324.5|30184.5|30350.6|30210.6|30350.7|30210.7|30324.5|30184.5|25
1626748320000|2021-07-20 02:32:00|30351.8|30211.8|30353.9|30213.9|30353.9|30213.9|30339|30199|16
1626748330000|2021-07-20 02:32:10|30355.1|30215.1|30359.1|30219.1|30369.6|30229.6|30355.1|30215.1|30
1626748340000|2021-07-20 02:32:20|30359|30219|30369.5|30229.5|30369.5|30229.5|30354.2|30214.2|33
1626748350000|2021-07-20 02:32:30|30370.2|30230.2|30380.1|30240.1|30387.8|30247.8|30367.8|30227.8|31
1626748360000|2021-07-20 02:32:40|30379|30239|30383.8|30243.8|30385.4|30245.4|30378.1|30238.1|30
1626748370000|2021-07-20 02:32:50|30383.1|30243.1|30380.2|30240.2|30384.2|30244.2|30380.2|30240.2|18
1626748380000|2021-07-20 02:33:00|30380.4|30240.4|30374|30234|30380.4|30240.4|30371|30231|21
1626748390000|2021-07-20 02:33:10|30372.9|30232.9|30377|30237|30381.4|30241.4|30371.9|30231.9|23
1626748400000|2021-07-20 02:33:20|30377.4|30237.4|30375.4|30235.4|30380.3|30240.3|30375.4|30235.4|24
1626748410000|2021-07-20 02:33:30|30374.4|30234.4|30375.8|30235.8|30376.2|30236.2|30374.1|30234.1|13
1626748420000|2021-07-20 02:33:40|30375.6|30235.6|30370.7|30230.7|30376.4|30236.4|30370|30230|29
1626748430000|2021-07-20 02:33:50|30369.4|30229.4|30355.3|30215.3|30369.4|30229.4|30354.2|30214.2|37
1626748440000|2021-07-20 02:34:00|30357.5|30217.5|30349.3|30209.3|30360|30220|30349|30209|20
1626748450000|2021-07-20 02:34:10|30349|30209|30326.6|30186.6|30349|30209|30325.3|30185.3|21
1626748460000|2021-07-20 02:34:20|30324.8|30184.8|30341.7|30201.7|30341.7|30201.7|30320.3|30180.3|27
1626748470000|2021-07-20 02:34:30|30342.9|30202.9|30357.2|30217.2|30360.4|30220.4|30341.7|30201.7|33
1626748480000|2021-07-20 02:34:40|30357.3|30217.3|30368.4|30228.4|30372.6|30232.6|30357.2|30217.2|29
1626748490000|2021-07-20 02:34:50|30368.5|30228.5|30377.8|30237.8|30377.8|30237.8|30366.8|30226.8|20
1626748500000|2021-07-20 02:35:00|30378.8|30238.8|30383.1|30243.1|30383.6|30243.6|30378.7|30238.7|12
1626748510000|2021-07-20 02:35:10|30383.5|30243.5|30386.9|30246.9|30387.7|30247.7|30382.6|30242.6|29
1626748520000|2021-07-20 02:35:20|30387.8|30247.8|30399|30259|30399|30259|30387.8|30247.8|21
1626748530000|2021-07-20 02:35:30|30399.2|30259.2|30408.3|30268.3|30410.3|30270.3|30399.2|30259.2|28
1626748540000|2021-07-20 02:35:40|30409.3|30269.3|30411.4|30271.4|30411.4|30271.4|30403.4|30263.4|20
1626748550000|2021-07-20 02:35:50|30410.9|30270.9|30420.7|30280.7|30420.7|30280.7|30410.9|30270.9|30
1626748560000|2021-07-20 02:36:00|30420.8|30280.8|30415.5|30275.5|30421|30281|30407.2|30267.2|29
1626748570000|2021-07-20 02:36:10|30415.6|30275.6|30408.4|30268.4|30415.6|30275.6|30403.2|30263.2|30
1626748580000|2021-07-20 02:36:20|30409.3|30269.3|30414.4|30274.4|30414.4|30274.4|30408.5|30268.5|22
1626748590000|2021-07-20 02:36:30|30414.3|30274.3|30414.5|30274.5|30414.5|30274.5|30408.2|30268.2|28
1626748600000|2021-07-20 02:36:40|30414.1|30274.1|30413.5|30273.5|30414.1|30274.1|30412.6|30272.6|14
1626748610000|2021-07-20 02:36:50|30412.9|30272.9|30413.8|30273.8|30414.5|30274.5|30412.1|30272.1|12
1626748620000|2021-07-20 02:37:00|30415.1|30275.1|30413.5|30273.5|30415.1|30275.1|30413.3|30273.3|7
1626748630000|2021-07-20 02:37:10|30413.9|30273.9|30414.4|30274.4|30414.4|30274.4|30413.9|30273.9|4
1626748640000|2021-07-20 02:37:20|30414.1|30274.1|30407|30267|30414.1|30274.1|30406.9|30266.9|18
1626748650000|2021-07-20 02:37:30|30406.6|30266.6|30416.4|30276.4|30419.3|30279.3|30406.6|30266.6|20
1626748660000|2021-07-20 02:37:40|30417.1|30277.1|30420.5|30280.5|30423.1|30283.1|30417.1|30277.1|23
1626748670000|2021-07-20 02:37:50|30419.8|30279.8|30409.7|30269.7|30419.8|30279.8|30409.7|30269.7|17
1626748680000|2021-07-20 02:38:00|30409.9|30269.9|30412.4|30272.4|30412.9|30272.9|30409.1|30269.1|26
1626748690000|2021-07-20 02:38:10|30412.2|30272.2|30404.1|30264.1|30412.3|30272.3|30403.4|30263.4|25
1626748700000|2021-07-20 02:38:20|30406.2|30266.2|30410.1|30270.1|30410.1|30270.1|30399.6|30259.6|26
1626748710000|2021-07-20 02:38:30|30409.9|30269.9|30413.6|30273.6|30414.1|30274.1|30409.9|30269.9|24
1626748720000|2021-07-20 02:38:40|30414|30274|30412.7|30272.7|30414.1|30274.1|30411.8|30271.8|21
1626748730000|2021-07-20 02:38:50|30412|30272|30410.9|30270.9|30412|30272|30398.7|30258.7|27
1626748740000|2021-07-20 02:39:00|30408.5|30268.5|30407.4|30267.4|30409.9|30269.9|30404.7|30264.7|30
1626748750000|2021-07-20 02:39:10|30407|30267|30407.7|30267.7|30410|30270|30404.4|30264.4|25
1626748760000|2021-07-20 02:39:20|30407.5|30267.5|30390.7|30250.7|30408.4|30268.4|30390.7|30250.7|24
1626748770000|2021-07-20 02:39:30|30389.9|30249.9|30393.4|30253.4|30395.1|30255.1|30386.6|30246.6|28
1626748780000|2021-07-20 02:39:40|30392.4|30252.4|30376.6|30236.6|30393.6|30253.6|30376.5|30236.5|36
1626748790000|2021-07-20 02:39:50|30369|30229|30372.4|30232.4|30373.3|30233.3|30369|30229|19
1626748800000|2021-07-20 02:40:00|30372.1|30232.1|30372.5|30232.5|30373.8|30233.8|30370.4|30230.4|32
1626748810000|2021-07-20 02:40:10|30373.1|30233.1|30380.4|30240.4|30380.9|30240.9|30372.5|30232.5|28
1626748820000|2021-07-20 02:40:20|30380.7|30240.7|30392.3|30252.3|30392.7|30252.7|30379.8|30239.8|21
1626748830000|2021-07-20 02:40:30|30392.4|30252.4|30391.2|30251.2|30393.7|30253.7|30387.6|30247.6|15
1626748840000|2021-07-20 02:40:40|30391.1|30251.1|30390.6|30250.6|30391.1|30251.1|30390|30250|16
1626748850000|2021-07-20 02:40:50|30390.4|30250.4|30388.7|30248.7|30390.8|30250.8|30387.4|30247.4|19
1626748860000|2021-07-20 02:41:00|30388.1|30248.1|30389.4|30249.4|30390.3|30250.3|30388.1|30248.1|4
1626748870000|2021-07-20 02:41:10|30389.1|30249.1|30382.5|30242.5|30389.1|30249.1|30378.1|30238.1|24
1626748880000|2021-07-20 02:41:20|30382.8|30242.8|30375.5|30235.5|30385.2|30245.2|30375.5|30235.5|26
1626748890000|2021-07-20 02:41:30|30375.2|30235.2|30367.2|30227.2|30376.7|30236.7|30366.2|30226.2|31
1626748900000|2021-07-20 02:41:40|30366.6|30226.6|30365.8|30225.8|30367.4|30227.4|30364.8|30224.8|33
1626748910000|2021-07-20 02:41:50|30366.5|30226.5|30374.9|30234.9|30376.3|30236.3|30366.3|30226.3|33
1626748920000|2021-07-20 02:42:00|30374.8|30234.8|30380.7|30240.7|30380.7|30240.7|30374.3|30234.3|30
1626748930000|2021-07-20 02:42:10|30380.8|30240.8|30376.4|30236.4|30382.1|30242.1|30376.4|30236.4|29
1626748940000|2021-07-20 02:42:20|30375|30235|30363.3|30223.3|30380.9|30240.9|30354.3|30214.3|27
1626748950000|2021-07-20 02:42:30|30363|30223|30357|30217|30365.7|30225.7|30353.3|30213.3|29
1626748960000|2021-07-20 02:42:40|30357.8|30217.8|30377.9|30237.9|30377.9|30237.9|30356.2|30216.2|30
1626748970000|2021-07-20 02:42:50|30379.5|30239.5|30368.9|30228.9|30379.5|30239.5|30368.6|30228.6|27
1626748980000|2021-07-20 02:43:00|30368|30228|30373.3|30233.3|30373.3|30233.3|30368|30228|19
1626748990000|2021-07-20 02:43:10|30372.9|30232.9|30368.1|30228.1|30374.5|30234.5|30367.3|30227.3|27
1626749000000|2021-07-20 02:43:20|30370|30230|30379.9|30239.9|30380.1|30240.1|30368.7|30228.7|16
1626749010000|2021-07-20 02:43:30|30379.5|30239.5|30386.7|30246.7|30386.8|30246.8|30379.1|30239.1|17
1626749020000|2021-07-20 02:43:40|30383.2|30243.2|30378.1|30238.1|30383.2|30243.2|30378.1|30238.1|14
1626749030000|2021-07-20 02:43:50|30378.2|30238.2|30381.5|30241.5|30381.5|30241.5|30377.1|30237.1|9
1626749040000|2021-07-20 02:44:00|30381.7|30241.7|30370.1|30230.1|30381.7|30241.7|30370.1|30230.1|19
1626749050000|2021-07-20 02:44:10|30369.9|30229.9|30368.1|30228.1|30370.1|30230.1|30363.3|30223.3|24
1626749060000|2021-07-20 02:44:20|30367.9|30227.9|30346.6|30206.6|30368|30228|30346.6|30206.6|36
1626749070000|2021-07-20 02:44:30|30345.1|30205.1|30347.9|30207.9|30356.2|30216.2|30332.6|30192.6|37
1626749080000|2021-07-20 02:44:40|30345.4|30205.4|30348.5|30208.5|30355.8|30215.8|30342|30202|39
1626749090000|2021-07-20 02:44:50|30348|30208|30334.5|30194.5|30348|30208|30334.5|30194.5|26
1626749100000|2021-07-20 02:45:00|30334.4|30194.4|30326.4|30186.4|30338.7|30198.7|30321.6|30181.6|33
1626749110000|2021-07-20 02:45:10|30326.1|30186.1|30327.7|30187.7|30327.7|30187.7|30298.1|30158.1|39
1626749120000|2021-07-20 02:45:20|30328.6|30188.6|30354.3|30214.3|30357.3|30217.3|30328.5|30188.5|30
1626749130000|2021-07-20 02:45:30|30353.6|30213.6|30357.4|30217.4|30361.8|30221.8|30347.4|30207.4|34
1626749140000|2021-07-20 02:45:40|30357.8|30217.8|30366.4|30226.4|30371.3|30231.3|30357.8|30217.8|29
1626749150000|2021-07-20 02:45:50|30366|30226|30337.8|30197.8|30366|30226|30336.8|30196.8|28
1626749160000|2021-07-20 02:46:00|30337.9|30197.9|30335|30195|30348.4|30208.4|30335|30195|34
1626749170000|2021-07-20 02:46:10|30333.8|30193.8|30331.1|30191.1|30334.6|30194.6|30331.1|30191.1|14
1626749180000|2021-07-20 02:46:20|30330.5|30190.5|30321.7|30181.7|30331.1|30191.1|30315.4|30175.4|24
1626749190000|2021-07-20 02:46:30|30322.4|30182.4|30325.1|30185.1|30325.1|30185.1|30313|30173|22
1626749200000|2021-07-20 02:46:40|30324.8|30184.8|30315.7|30175.7|30335.8|30195.8|30312.1|30172.1|25
1626749210000|2021-07-20 02:46:50|30319.6|30179.6|30323.6|30183.6|30326.3|30186.3|30319.6|30179.6|24
1626749220000|2021-07-20 02:47:00|30322.8|30182.8|30325.6|30185.6|30327.3|30187.3|30322.7|30182.7|15
1626749230000|2021-07-20 02:47:10|30327.3|30187.3|30356.2|30216.2|30356.2|30216.2|30327.3|30187.3|36
1626749240000|2021-07-20 02:47:20|30358.1|30218.1|30352.1|30212.1|30358.2|30218.2|30352.1|30212.1|28
1626749250000|2021-07-20 02:47:30|30351.4|30211.4|30349.6|30209.6|30360|30220|30349.3|30209.3|25
1626749260000|2021-07-20 02:47:40|30350.8|30210.8|30353.2|30213.2|30354.7|30214.7|30350.8|30210.8|28
1626749270000|2021-07-20 02:47:50|30353.1|30213.1|30367.9|30227.9|30367.9|30227.9|30352.3|30212.3|18
1626749280000|2021-07-20 02:48:00|30367.5|30227.5|30361.5|30221.5|30367.5|30227.5|30361.5|30221.5|15
1626749290000|2021-07-20 02:48:10|30362.2|30222.2|30361.5|30221.5|30362.2|30222.2|30361.3|30221.3|20
1626749300000|2021-07-20 02:48:20|30361.4|30221.4|30359.7|30219.7|30361.4|30221.4|30359.6|30219.6|10
1626749310000|2021-07-20 02:48:30|30359.5|30219.5|30375|30235|30378|30238|30359.2|30219.2|22
1626749320000|2021-07-20 02:48:40|30376.4|30236.4|30383.4|30243.4|30383.5|30243.5|30376.4|30236.4|30
1626749330000|2021-07-20 02:48:50|30383.5|30243.5|30383.6|30243.6|30384.5|30244.5|30382.4|30242.4|6
1626749340000|2021-07-20 02:49:00|30382.8|30242.8|30379.4|30239.4|30383.6|30243.6|30377.8|30237.8|11
1626749350000|2021-07-20 02:49:10|30379.2|30239.2|30385.3|30245.3|30386|30246|30373.1|30233.1|24
1626749360000|2021-07-20 02:49:20|30389.6|30249.6|30403.7|30263.7|30404.7|30264.7|30389.4|30249.4|30
1626749370000|2021-07-20 02:49:30|30405|30265|30393.2|30253.2|30405|30265|30393.2|30253.2|26
1626749380000|2021-07-20 02:49:40|30393.5|30253.5|30393.6|30253.6|30393.6|30253.6|30392.1|30252.1|22
1626749390000|2021-07-20 02:49:50|30393.2|30253.2|30397.2|30257.2|30397.2|30257.2|30393|30253|22
1626749400000|2021-07-20 02:50:00|30400|30260|30398.7|30258.7|30400|30260|30394.8|30254.8|31
1626749410000|2021-07-20 02:50:10|30400|30260|30387.4|30247.4|30400|30260|30375|30235|26
1626749420000|2021-07-20 02:50:20|30384.6|30244.6|30375.4|30235.4|30384.6|30244.6|30374.1|30234.1|26
1626749430000|2021-07-20 02:50:30|30374|30234|30356.6|30216.6|30381|30241|30356|30216|21
1626749440000|2021-07-20 02:50:40|30357|30217|30364.3|30224.3|30366|30226|30355.2|30215.2|23
1626749450000|2021-07-20 02:50:50|30363.8|30223.8|30365.6|30225.6|30366.5|30226.5|30362.4|30222.4|18
1626749460000|2021-07-20 02:51:00|30367|30227|30360.8|30220.8|30367.4|30227.4|30360.4|30220.4|15
1626749470000|2021-07-20 02:51:10|30361.9|30221.9|30354.6|30214.6|30361.9|30221.9|30353.6|30213.6|24
1626749480000|2021-07-20 02:51:20|30355.1|30215.1|30353.1|30213.1|30355.1|30215.1|30351.9|30211.9|13
1626749490000|2021-07-20 02:51:30|30353.2|30213.2|30352.4|30212.4|30354.1|30214.1|30352.1|30212.1|12
1626749500000|2021-07-20 02:51:40|30352.1|30212.1|30346.5|30206.5|30352.1|30212.1|30343.8|30203.8|20
1626749510000|2021-07-20 02:51:50|30346.7|30206.7|30344.9|30204.9|30350.2|30210.2|30344.5|30204.5|19
1626749520000|2021-07-20 02:52:00|30345.2|30205.2|30336.6|30196.6|30345.2|30205.2|30335.8|30195.8|28
1626749530000|2021-07-20 02:52:10|30337.2|30197.2|30339.4|30199.4|30340.9|30200.9|30337.2|30197.2|17
1626749540000|2021-07-20 02:52:20|30339.5|30199.5|30343.4|30203.4|30343.4|30203.4|30339.5|30199.5|10
1626749550000|2021-07-20 02:52:30|30348.4|30208.4|30309.7|30169.7|30352.3|30212.3|30301.3|30161.3|31
1626749560000|2021-07-20 02:52:40|30307|30167|30315|30175|30315.7|30175.7|30303.8|30163.8|37
1626749570000|2021-07-20 02:52:50|30313.9|30173.9|30315.7|30175.7|30321.4|30181.4|30306.9|30166.9|36
1626749580000|2021-07-20 02:53:00|30314.8|30174.8|30312.3|30172.3|30320.6|30180.6|30307.7|30167.7|34
1626749590000|2021-07-20 02:53:10|30313|30173|30321.1|30181.1|30322.3|30182.3|30311.3|30171.3|31
1626749600000|2021-07-20 02:53:20|30321|30181|30337.6|30197.6|30337.6|30197.6|30320.4|30180.4|19
1626749610000|2021-07-20 02:53:30|30339|30199|30339.4|30199.4|30339.5|30199.5|30335.7|30195.7|35
1626749620000|2021-07-20 02:53:40|30338.6|30198.6|30341.4|30201.4|30341.4|30201.4|30337.8|30197.8|23
1626749630000|2021-07-20 02:53:50|30342.4|30202.4|30348.9|30208.9|30348.9|30208.9|30340.4|30200.4|15
1626749640000|2021-07-20 02:54:00|30349.1|30209.1|30348.9|30208.9|30351|30211|30341.6|30201.6|25
1626749650000|2021-07-20 02:54:10|30351.3|30211.3|30355.3|30215.3|30355.5|30215.5|30342.4|30202.4|31
1626749660000|2021-07-20 02:54:20|30355.7|30215.7|30344.3|30204.3|30356.3|30216.3|30342.4|30202.4|20
1626749670000|2021-07-20 02:54:30|30341.7|30201.7|30343.3|30203.3|30343.7|30203.7|30334.7|30194.7|24
1626749680000|2021-07-20 02:54:40|30343.2|30203.2|30327.8|30187.8|30343.6|30203.6|30327|30187|33
1626749690000|2021-07-20 02:54:50|30328.2|30188.2|30314.2|30174.2|30328.2|30188.2|30310.8|30170.8|28
1626749700000|2021-07-20 02:55:00|30317.1|30177.1|30314.8|30174.8|30322.5|30182.5|30314.5|30174.5|28
1626749710000|2021-07-20 02:55:10|30314.6|30174.6|30292.1|30152.1|30314.7|30174.7|30292.1|30152.1|29
1626749720000|2021-07-20 02:55:20|30294.1|30154.1|30294.9|30154.9|30305.6|30165.6|30292|30152|26
1626749730000|2021-07-20 02:55:30|30298.7|30158.7|30287.1|30147.1|30300.2|30160.2|30282.9|30142.9|29
1626749740000|2021-07-20 02:55:40|30288.5|30148.5|30298.9|30158.9|30308.9|30168.9|30286.9|30146.9|33
1626749750000|2021-07-20 02:55:50|30296.6|30156.6|30293.8|30153.8|30303|30163|30288.3|30148.3|30
1626749760000|2021-07-20 02:56:00|30292.7|30152.7|30288.8|30148.8|30299.7|30159.7|30288.8|30148.8|25
1626749770000|2021-07-20 02:56:10|30290.3|30150.3|30274.7|30134.7|30293.3|30153.3|30270|30130|19
1626749780000|2021-07-20 02:56:20|30275.8|30135.8|30262.4|30122.4|30284.5|30144.5|30261|30121|31
1626749790000|2021-07-20 02:56:30|30261.8|30121.8|30264.5|30124.5|30277.5|30137.5|30250.9|30110.9|38
1626749800000|2021-07-20 02:56:40|30267.6|30127.6|30268.6|30128.6|30271.8|30131.8|30265.9|30125.9|34
1626749810000|2021-07-20 02:56:50|30268.4|30128.4|30269.7|30129.7|30273.6|30133.6|30268.4|30128.4|29
1626749820000|2021-07-20 02:57:00|30269.2|30129.2|30282.4|30142.4|30284.5|30144.5|30269.2|30129.2|27
1626749830000|2021-07-20 02:57:10|30284.2|30144.2|30292.1|30152.1|30293.2|30153.2|30278.3|30138.3|33
1626749840000|2021-07-20 02:57:20|30292.2|30152.2|30308.3|30168.3|30311.9|30171.9|30292.2|30152.2|31
1626749850000|2021-07-20 02:57:30|30307.1|30167.1|30296.5|30156.5|30307.1|30167.1|30287.2|30147.2|26
1626749860000|2021-07-20 02:57:40|30296.7|30156.7|30267.8|30127.8|30298.1|30158.1|30266.7|30126.7|33
1626749870000|2021-07-20 02:57:50|30268.7|30128.7|30279.6|30139.6|30291.4|30151.4|30268.7|30128.7|37
1626749880000|2021-07-20 02:58:00|30279.8|30139.8|30247.5|30107.5|30279.8|30139.8|30243.7|30103.7|34
1626749890000|2021-07-20 02:58:10|30248.1|30108.1|30259.3|30119.3|30265.9|30125.9|30248.1|30108.1|31
1626749900000|2021-07-20 02:58:20|30256.7|30116.7|30252.1|30112.1|30256.7|30116.7|30239.3|30099.3|35
1626749910000|2021-07-20 02:58:30|30251.7|30111.7|30255.3|30115.3|30258.3|30118.3|30251.7|30111.7|26
1626749920000|2021-07-20 02:58:40|30255.6|30115.6|30253|30113|30259.5|30119.5|30250.7|30110.7|31
1626749930000|2021-07-20 02:58:50|30253.1|30113.1|30250.6|30110.6|30254|30114|30248.3|30108.3|30
1626749940000|2021-07-20 02:59:00|30249.3|30109.3|30227.5|30087.5|30252.4|30112.4|30227.5|30087.5|26
1626749950000|2021-07-20 02:59:10|30227.2|30087.2|30225.5|30085.5|30229.2|30089.2|30224.3|30084.3|22
1626749960000|2021-07-20 02:59:20|30232.4|30092.4|30266|30126|30266|30126|30232.2|30092.2|37
1626749970000|2021-07-20 02:59:30|30267.9|30127.9|30259.8|30119.8|30272.8|30132.8|30259.6|30119.6|27
1626749980000|2021-07-20 02:59:40|30260.8|30120.8|30262.3|30122.3|30265.7|30125.7|30260.6|30120.6|20
1626749990000|2021-07-20 02:59:50|30261.7|30121.7|30254.9|30114.9|30262|30122|30244.2|30104.2|32
1626750000000|2021-07-20 03:00:00|30252.8|30112.8|30248.2|30108.2|30253|30113|30238.3|30098.3|35
1626750010000|2021-07-20 03:00:10|30250.6|30110.6|30262.8|30122.8|30269.9|30129.9|30250.6|30110.6|37
1626750020000|2021-07-20 03:00:20|30267.7|30127.7|30283|30143|30284.5|30144.5|30267.3|30127.3|27
1626750030000|2021-07-20 03:00:30|30284.5|30144.5|30277.7|30137.7|30289.9|30149.9|30277.4|30137.4|27
1626750040000|2021-07-20 03:00:40|30277.4|30137.4|30275.1|30135.1|30277.4|30137.4|30263.5|30123.5|31
1626750050000|2021-07-20 03:00:50|30276.9|30136.9|30276.1|30136.1|30277.3|30137.3|30275.1|30135.1|14
1626750060000|2021-07-20 03:01:00|30277.3|30137.3|30275.9|30135.9|30284.6|30144.6|30275.9|30135.9|21
1626750070000|2021-07-20 03:01:10|30273.5|30133.5|30266|30126|30273.5|30133.5|30260.6|30120.6|25
1626750080000|2021-07-20 03:01:20|30266.8|30126.8|30289.9|30149.9|30289.9|30149.9|30266.8|30126.8|24
1626750090000|2021-07-20 03:01:30|30288.7|30148.7|30300.9|30160.9|30301|30161|30288.1|30148.1|28
1626750100000|2021-07-20 03:01:40|30300.5|30160.5|30291.5|30151.5|30301.1|30161.1|30291|30151|27
1626750110000|2021-07-20 03:01:50|30291.1|30151.1|30297.4|30157.4|30297.5|30157.5|30291.1|30151.1|22
1626750120000|2021-07-20 03:02:00|30299|30159|30291.7|30151.7|30299.2|30159.2|30290.2|30150.2|25
1626750130000|2021-07-20 03:02:10|30295|30155|30298.3|30158.3|30299.8|30159.8|30294.8|30154.8|24
1626750140000|2021-07-20 03:02:20|30299.3|30159.3|30314.5|30174.5|30315.7|30175.7|30299.3|30159.3|34
1626750150000|2021-07-20 03:02:30|30314.7|30174.7|30305.3|30165.3|30315.2|30175.2|30303.5|30163.5|25
1626750160000|2021-07-20 03:02:40|30305.2|30165.2|30307.4|30167.4|30309.6|30169.6|30304.7|30164.7|20
1626750170000|2021-07-20 03:02:50|30307|30167|30319.4|30179.4|30319.4|30179.4|30306.7|30166.7|22
1626750180000|2021-07-20 03:03:00|30318.2|30178.2|30297.6|30157.6|30318.2|30178.2|30297.6|30157.6|18
1626750190000|2021-07-20 03:03:10|30297.4|30157.4|30292.9|30152.9|30297.4|30157.4|30289.6|30149.6|16
1626750200000|2021-07-20 03:03:20|30292.7|30152.7|30296.7|30156.7|30306.6|30166.6|30292.7|30152.7|29
1626750210000|2021-07-20 03:03:30|30298.1|30158.1|30293.4|30153.4|30306|30166|30293.4|30153.4|34
1626750220000|2021-07-20 03:03:40|30293.7|30153.7|30302.9|30162.9|30305.3|30165.3|30293.7|30153.7|30
1626750230000|2021-07-20 03:03:50|30302.6|30162.6|30301.7|30161.7|30306.3|30166.3|30299|30159|24
1626750240000|2021-07-20 03:04:00|30301.8|30161.8|30292.6|30152.6|30302.3|30162.3|30292.6|30152.6|23
1626750250000|2021-07-20 03:04:10|30292.2|30152.2|30276.2|30136.2|30292.6|30152.6|30275.4|30135.4|20
1626750260000|2021-07-20 03:04:20|30280.8|30140.8|30268.9|30128.9|30285.7|30145.7|30267.6|30127.6|29
1626750270000|2021-07-20 03:04:30|30269.6|30129.6|30267.7|30127.7|30271.3|30131.3|30267.6|30127.6|18
1626750280000|2021-07-20 03:04:40|30267.8|30127.8|30256.2|30116.2|30268.6|30128.6|30256.2|30116.2|19
1626750290000|2021-07-20 03:04:50|30256.1|30116.1|30247.3|30107.3|30258.2|30118.2|30240.1|30100.1|28
1626750300000|2021-07-20 03:05:00|30247.8|30107.8|30264.8|30124.8|30264.8|30124.8|30247.3|30107.3|30
1626750310000|2021-07-20 03:05:10|30263|30123|30259.4|30119.4|30263|30123|30258.1|30118.1|20
1626750320000|2021-07-20 03:05:20|30258.9|30118.9|30254.7|30114.7|30262.2|30122.2|30252.3|30112.3|28
1626750330000|2021-07-20 03:05:30|30254.6|30114.6|30252.5|30112.5|30257.6|30117.6|30251.3|30111.3|29
1626750340000|2021-07-20 03:05:40|30251.6|30111.6|30260|30120|30261.7|30121.7|30251.3|30111.3|35
1626750350000|2021-07-20 03:05:50|30261.2|30121.2|30259.6|30119.6|30262.4|30122.4|30258.7|30118.7|19
1626750360000|2021-07-20 03:06:00|30259.9|30119.9|30238.6|30098.6|30259.9|30119.9|30238.6|30098.6|28
1626750370000|2021-07-20 03:06:10|30238.9|30098.9|30237|30097|30238.9|30098.9|30226.8|30086.8|37
1626750380000|2021-07-20 03:06:20|30236.3|30096.3|30245.2|30105.2|30246.6|30106.6|30233.8|30093.8|36
1626750390000|2021-07-20 03:06:30|30245.4|30105.4|30233.5|30093.5|30245.4|30105.4|30231|30091|33
1626750400000|2021-07-20 03:06:40|30233.8|30093.8|30239|30099|30244.9|30104.9|30232.9|30092.9|31
1626750410000|2021-07-20 03:06:50|30238.5|30098.5|30233.2|30093.2|30242.5|30102.5|30233|30093|30
1626750420000|2021-07-20 03:07:00|30233|30093|30237.6|30097.6|30239.9|30099.9|30232.7|30092.7|24
1626750430000|2021-07-20 03:07:10|30238.3|30098.3|30234.2|30094.2|30238.6|30098.6|30234.2|30094.2|26
1626750440000|2021-07-20 03:07:20|30234.9|30094.9|30235.3|30095.3|30236.2|30096.2|30233.3|30093.3|25
1626750450000|2021-07-20 03:07:30|30235.2|30095.2|30235.1|30095.1|30236.4|30096.4|30234.3|30094.3|18
1626750460000|2021-07-20 03:07:40|30235.6|30095.6|30230.6|30090.6|30235.6|30095.6|30229.1|30089.1|19
1626750470000|2021-07-20 03:07:50|30230.4|30090.4|30225.3|30085.3|30230.6|30090.6|30203.4|30063.4|26
1626750480000|2021-07-20 03:08:00|30227.4|30087.4|30227.5|30087.5|30231.3|30091.3|30224.3|30084.3|30
1626750490000|2021-07-20 03:08:10|30229.7|30089.7|30231.1|30091.1|30231.8|30091.8|30220.9|30080.9|23
1626750500000|2021-07-20 03:08:20|30230.4|30090.4|30213.9|30073.9|30231.3|30091.3|30204.1|30064.1|36
1626750510000|2021-07-20 03:08:30|30216.5|30076.5|30210.1|30070.1|30216.5|30076.5|30200.9|30060.9|32
1626750520000|2021-07-20 03:08:40|30211.6|30071.6|30206.1|30066.1|30211.6|30071.6|30194.6|30054.6|35
1626750530000|2021-07-20 03:08:50|30205|30065|30183.4|30043.4|30205|30065|30178.7|30038.7|32
1626750540000|2021-07-20 03:09:00|30181.8|30041.8|30223.5|30083.5|30225.6|30085.6|30180.5|30040.5|33
1626750550000|2021-07-20 03:09:10|30224.5|30084.5|30254.1|30114.1|30254.1|30114.1|30223.5|30083.5|25
1626750560000|2021-07-20 03:09:20|30252.4|30112.4|30276.9|30136.9|30276.9|30136.9|30252.4|30112.4|28
1626750570000|2021-07-20 03:09:30|30276.6|30136.6|30272.5|30132.5|30276.6|30136.6|30271.1|30131.1|20
1626750580000|2021-07-20 03:09:40|30272.6|30132.6|30268.2|30128.2|30272.6|30132.6|30262.8|30122.8|17
1626750590000|2021-07-20 03:09:50|30268.4|30128.4|30282.8|30142.8|30285.9|30145.9|30268.4|30128.4|26
1626750600000|2021-07-20 03:10:00|30280.9|30140.9|30283.8|30143.8|30287.7|30147.7|30279.1|30139.1|30
1626750610000|2021-07-20 03:10:10|30284.6|30144.6|30288.4|30148.4|30289.2|30149.2|30284.6|30144.6|13
1626750620000|2021-07-20 03:10:20|30288.6|30148.6|30276.8|30136.8|30288.8|30148.8|30272.5|30132.5|23
1626750630000|2021-07-20 03:10:30|30276|30136|30262.5|30122.5|30278.4|30138.4|30259.7|30119.7|19
1626750640000|2021-07-20 03:10:40|30262.2|30122.2|30281.7|30141.7|30282.1|30142.1|30262.2|30122.2|25
1626750650000|2021-07-20 03:10:50|30279.3|30139.3|30277.4|30137.4|30279.5|30139.5|30275.5|30135.5|27
1626750660000|2021-07-20 03:11:00|30276.8|30136.8|30293.5|30153.5|30293.5|30153.5|30271.7|30131.7|24
1626750670000|2021-07-20 03:11:10|30294.3|30154.3|30293|30153|30296.3|30156.3|30292.2|30152.2|25
1626750680000|2021-07-20 03:11:20|30293.4|30153.4|30308.8|30168.8|30309.4|30169.4|30290.8|30150.8|22
1626750690000|2021-07-20 03:11:30|30309.1|30169.1|30307.2|30167.2|30310.2|30170.2|30304.2|30164.2|38
1626750700000|2021-07-20 03:11:40|30307.3|30167.3|30312.2|30172.2|30312.9|30172.9|30304.8|30164.8|31
1626750710000|2021-07-20 03:11:50|30311.9|30171.9|30315.3|30175.3|30315.3|30175.3|30308.9|30168.9|26
1626750720000|2021-07-20 03:12:00|30315.2|30175.2|30311.6|30171.6|30316.3|30176.3|30308.8|30168.8|29
1626750730000|2021-07-20 03:12:10|30311.8|30171.8|30286.7|30146.7|30312.1|30172.1|30281.4|30141.4|29
1626750740000|2021-07-20 03:12:20|30287|30147|30285.5|30145.5|30303.5|30163.5|30273.8|30133.8|29
1626750750000|2021-07-20 03:12:30|30287|30147|30287.2|30147.2|30294.5|30154.5|30284.2|30144.2|24
1626750760000|2021-07-20 03:12:40|30287.6|30147.6|30293.9|30153.9|30297.6|30157.6|30283.9|30143.9|29
1626750770000|2021-07-20 03:12:50|30294.4|30154.4|30281.4|30141.4|30294.4|30154.4|30279.4|30139.4|26
1626750780000|2021-07-20 03:13:00|30282.9|30142.9|30266.9|30126.9|30284.1|30144.1|30266.9|30126.9|20
1626750790000|2021-07-20 03:13:10|30268.2|30128.2|30263.6|30123.6|30271.9|30131.9|30260.7|30120.7|29
1626750800000|2021-07-20 03:13:20|30265.1|30125.1|30264.2|30124.2|30271.3|30131.3|30262|30122|32
1626750810000|2021-07-20 03:13:30|30263.5|30123.5|30267.7|30127.7|30271.3|30131.3|30263.2|30123.2|34
1626750820000|2021-07-20 03:13:40|30267.2|30127.2|30270.1|30130.1|30270.1|30130.1|30266|30126|25
1626750830000|2021-07-20 03:13:50|30268.8|30128.8|30255.4|30115.4|30270.1|30130.1|30253.8|30113.8|27
1626750840000|2021-07-20 03:14:00|30256.2|30116.2|30244|30104|30270.1|30130.1|30244|30104|28
1626750850000|2021-07-20 03:14:10|30243.5|30103.5|30236.4|30096.4|30243.8|30103.8|30236.3|30096.3|21
1626750860000|2021-07-20 03:14:20|30236.3|30096.3|30250.8|30110.8|30252.5|30112.5|30236.3|30096.3|29
1626750870000|2021-07-20 03:14:30|30250.7|30110.7|30237|30097|30255.5|30115.5|30237|30097|31
1626750880000|2021-07-20 03:14:40|30249.5|30109.5|30230.6|30090.6|30249.5|30109.5|30220.7|30080.7|35
1626750890000|2021-07-20 03:14:50|30230.7|30090.7|30230.2|30090.2|30235.3|30095.3|30225.1|30085.1|22
1626750900000|2021-07-20 03:15:00|30230.1|30090.1|30231.2|30091.2|30251|30111|30228.9|30088.9|27
1626750910000|2021-07-20 03:15:10|30231.5|30091.5|30226.4|30086.4|30236.9|30096.9|30224.7|30084.7|27
1626750920000|2021-07-20 03:15:20|30225.2|30085.2|30201.7|30061.7|30226.4|30086.4|30201.4|30061.4|22
1626750930000|2021-07-20 03:15:30|30196.9|30056.9|30184.4|30044.4|30204.6|30064.6|30183.7|30043.7|31
1626750940000|2021-07-20 03:15:40|30183.3|30043.3|30170|30030|30195.3|30055.3|30170|30030|23
1626750950000|2021-07-20 03:15:50|30170.5|30030.5|30192.7|30052.7|30192.7|30052.7|30162|30022|18
1626750960000|2021-07-20 03:16:00|30196.2|30056.2|30199.1|30059.1|30199.1|30059.1|30185.1|30045.1|17
1626750970000|2021-07-20 03:16:10|30199.9|30059.9|30191.4|30051.4|30200.5|30060.5|30189.1|30049.1|20
1626750980000|2021-07-20 03:16:20|30192.3|30052.3|30203|30063|30203|30063|30191.2|30051.2|25
1626750990000|2021-07-20 03:16:30|30206.7|30066.7|30197.4|30057.4|30206.9|30066.9|30194.2|30054.2|19
1626751000000|2021-07-20 03:16:40|30198.5|30058.5|30179.7|30039.7|30202.1|30062.1|30179.7|30039.7|26
1626751010000|2021-07-20 03:16:50|30179.3|30039.3|30179.8|30039.8|30187.4|30047.4|30171.5|30031.5|27
1626751020000|2021-07-20 03:17:00|30179.3|30039.3|30146.6|30006.6|30183.7|30043.7|30144.1|30004.1|31
1626751030000|2021-07-20 03:17:10|30147.4|30007.4|30079.5|29939.5|30147.4|30007.4|30075.5|29935.5|36
1626751040000|2021-07-20 03:17:20|30079.4|29939.4|30070.3|29930.3|30093.6|29953.6|30065.5|29925.5|34
1626751050000|2021-07-20 03:17:30|30070.6|29930.6|30006.6|29866.6|30070.6|29930.6|30006.6|29866.6|34
1626751060000|2021-07-20 03:17:40|30006.3|29866.3|29931.2|29791.2|30006.3|29866.3|29881.8|29741.8|36
1626751070000|2021-07-20 03:17:50|29933.9|29793.9|29910.6|29770.6|29933.9|29793.9|29895.3|29755.3|39
1626751080000|2021-07-20 03:18:00|29909.9|29769.9|29961.1|29821.1|29965.8|29825.8|29909.9|29769.9|39
1626751090000|2021-07-20 03:18:10|29964.7|29824.7|29949.3|29809.3|29975|29835|29934.6|29794.6|39
1626751100000|2021-07-20 03:18:20|29952.3|29812.3|29931.6|29791.6|29952.3|29812.3|29927.9|29787.9|39
1626751110000|2021-07-20 03:18:30|29924.5|29784.5|29877|29737|29924.5|29784.5|29877|29737|39
1626751120000|2021-07-20 03:18:40|29877.6|29737.6|29796.6|29656.6|29877.6|29737.6|29796.6|29656.6|37
1626751130000|2021-07-20 03:18:50|29800.6|29660.6|29790.1|29650.1|29828.5|29688.5|29781.4|29641.4|35
1626751140000|2021-07-20 03:19:00|29791|29651|29766|29626|29836.7|29696.7|29766|29626|38
1626751150000|2021-07-20 03:19:10|29769.6|29629.6|29758.3|29618.3|29800.6|29660.6|29757|29617|39
1626751160000|2021-07-20 03:19:20|29754.8|29614.8|29775.6|29635.6|29785.7|29645.7|29726.5|29586.5|40
1626751170000|2021-07-20 03:19:30|29776|29636|29766.9|29626.9|29784.1|29644.1|29754.7|29614.7|40
1626751180000|2021-07-20 03:19:40|29764.9|29624.9|29757.4|29617.4|29778.5|29638.5|29747.3|29607.3|39
1626751190000|2021-07-20 03:19:50|29760.3|29620.3|29760.5|29620.5|29772.3|29632.3|29746.5|29606.5|36
1626751200000|2021-07-20 03:20:00|29760.7|29620.7|29778.1|29638.1|29778.1|29638.1|29755.9|29615.9|25
1626751210000|2021-07-20 03:20:10|29779.8|29639.8|29796.8|29656.8|29796.8|29656.8|29778.5|29638.5|29
1626751220000|2021-07-20 03:20:20|29799.8|29659.8|29816.3|29676.3|29833.4|29693.4|29799.8|29659.8|32
1626751230000|2021-07-20 03:20:30|29816.5|29676.5|29788.9|29648.9|29818.9|29678.9|29788.7|29648.7|36
1626751240000|2021-07-20 03:20:40|29791.3|29651.3|29784.2|29644.2|29801.5|29661.5|29784.2|29644.2|28
1626751250000|2021-07-20 03:20:50|29786.1|29646.1|29788.6|29648.6|29790.7|29650.7|29766.8|29626.8|33
1626751260000|2021-07-20 03:21:00|29788.7|29648.7|29781.4|29641.4|29788.7|29648.7|29775.7|29635.7|29
1626751270000|2021-07-20 03:21:10|29780.6|29640.6|29734.9|29594.9|29780.6|29640.6|29734.9|29594.9|36
1626751280000|2021-07-20 03:21:20|29727.5|29587.5|29710.2|29570.2|29727.5|29587.5|29682.7|29542.7|35
1626751290000|2021-07-20 03:21:30|29706.2|29566.2|29679.3|29539.3|29706.2|29566.2|29673.5|29533.5|35
1626751300000|2021-07-20 03:21:40|29682.4|29542.4|29695.1|29555.1|29718.8|29578.8|29682.4|29542.4|37
1626751310000|2021-07-20 03:21:50|29700.7|29560.7|29692.8|29552.8|29703.2|29563.2|29692.8|29552.8|35
1626751320000|2021-07-20 03:22:00|29694.8|29554.8|29705.1|29565.1|29716.7|29576.7|29693.8|29553.8|32
1626751330000|2021-07-20 03:22:10|29704.9|29564.9|29703.5|29563.5|29721.6|29581.6|29698.8|29558.8|40
1626751340000|2021-07-20 03:22:20|29705.6|29565.6|29687|29547|29711.9|29571.9|29682.2|29542.2|37
1626751350000|2021-07-20 03:22:30|29686.9|29546.9|29691.5|29551.5|29693.8|29553.8|29679.5|29539.5|35
1626751360000|2021-07-20 03:22:40|29701.5|29561.5|29699.6|29559.6|29704.3|29564.3|29695|29555|34
1626751370000|2021-07-20 03:22:50|29697.9|29557.9|29697.9|29557.9|29703.1|29563.1|29695.8|29555.8|39
1626751380000|2021-07-20 03:23:00|29698.6|29558.6|29710.6|29570.6|29716.1|29576.1|29698.6|29558.6|37
1626751390000|2021-07-20 03:23:10|29712.1|29572.1|29709.9|29569.9|29717.9|29577.9|29702.1|29562.1|38
1626751400000|2021-07-20 03:23:20|29710|29570|29708.4|29568.4|29714.6|29574.6|29706.1|29566.1|31
1626751410000|2021-07-20 03:23:30|29708.8|29568.8|29714|29574|29714|29574|29705.9|29565.9|36
1626751420000|2021-07-20 03:23:40|29713.4|29573.4|29705.2|29565.2|29715.3|29575.3|29705.1|29565.1|31
1626751430000|2021-07-20 03:23:50|29706.1|29566.1|29706.7|29566.7|29706.7|29566.7|29678.2|29538.2|30
1626751440000|2021-07-20 03:24:00|29707.4|29567.4|29714.4|29574.4|29718.9|29578.9|29706.7|29566.7|27
1626751450000|2021-07-20 03:24:10|29715.1|29575.1|29752.8|29612.8|29776.5|29636.5|29715.1|29575.1|38
1626751460000|2021-07-20 03:24:20|29751.2|29611.2|29791.1|29651.1|29794.3|29654.3|29751.2|29611.2|39
1626751470000|2021-07-20 03:24:30|29789.3|29649.3|29774.7|29634.7|29803.3|29663.3|29773.8|29633.8|37
1626751480000|2021-07-20 03:24:40|29774.8|29634.8|29792.8|29652.8|29798.5|29658.5|29774.8|29634.8|37
1626751490000|2021-07-20 03:24:50|29789.8|29649.8|29785.8|29645.8|29796.5|29656.5|29774.7|29634.7|39
1626751500000|2021-07-20 03:25:00|29785.6|29645.6|29795.6|29655.6|29801.4|29661.4|29785.6|29645.6|35
1626751510000|2021-07-20 03:25:10|29795.2|29655.2|29808.5|29668.5|29817.9|29677.9|29794.5|29654.5|36
1626751520000|2021-07-20 03:25:20|29809.7|29669.7|29797.2|29657.2|29815.2|29675.2|29797.2|29657.2|35
1626751530000|2021-07-20 03:25:30|29796.8|29656.8|29819|29679|29824.2|29684.2|29796.8|29656.8|36
1626751540000|2021-07-20 03:25:40|29819.3|29679.3|29826.8|29686.8|29831.8|29691.8|29809|29669|39
1626751550000|2021-07-20 03:25:50|29827.3|29687.3|29800.5|29660.5|29827.3|29687.3|29797.2|29657.2|34
1626751560000|2021-07-20 03:26:00|29800.6|29660.6|29799.1|29659.1|29809.2|29669.2|29795.6|29655.6|34
1626751570000|2021-07-20 03:26:10|29799.6|29659.6|29783.2|29643.2|29799.6|29659.6|29782.5|29642.5|35
1626751580000|2021-07-20 03:26:20|29783.5|29643.5|29795.6|29655.6|29796.4|29656.4|29781.9|29641.9|38
1626751590000|2021-07-20 03:26:30|29795.7|29655.7|29796.8|29656.8|29796.8|29656.8|29787.8|29647.8|31
1626751600000|2021-07-20 03:26:40|29797.2|29657.2|29806.5|29666.5|29806.5|29666.5|29784.6|29644.6|30
1626751610000|2021-07-20 03:26:50|29807.7|29667.7|29791.9|29651.9|29818.9|29678.9|29791.9|29651.9|39
1626751620000|2021-07-20 03:27:00|29795.2|29655.2|29785.3|29645.3|29799.9|29659.9|29785|29645|36
1626751630000|2021-07-20 03:27:10|29785.4|29645.4|29784.5|29644.5|29791.7|29651.7|29782.3|29642.3|34
1626751640000|2021-07-20 03:27:20|29785|29645|29767.5|29627.5|29790.4|29650.4|29766|29626|36
1626751650000|2021-07-20 03:27:30|29766|29626|29786.9|29646.9|29793|29653|29766|29626|37
1626751660000|2021-07-20 03:27:40|29788.9|29648.9|29792|29652|29792.3|29652.3|29781.8|29641.8|36
1626751670000|2021-07-20 03:27:50|29792.2|29652.2|29782.3|29642.3|29792.2|29652.2|29775.8|29635.8|36
1626751680000|2021-07-20 03:28:00|29778.8|29638.8|29763|29623|29781.9|29641.9|29762|29622|34
1626751690000|2021-07-20 03:28:10|29762|29622|29771.3|29631.3|29771.3|29631.3|29760.8|29620.8|31
1626751700000|2021-07-20 03:28:20|29771.7|29631.7|29775.6|29635.6|29782.4|29642.4|29766.4|29626.4|39
1626751710000|2021-07-20 03:28:30|29775|29635|29750.4|29610.4|29775|29635|29749.5|29609.5|32
1626751720000|2021-07-20 03:28:40|29747.8|29607.8|29720|29580|29747.8|29607.8|29719.3|29579.3|37
1626751730000|2021-07-20 03:28:50|29721.5|29581.5|29720.1|29580.1|29729.6|29589.6|29711.7|29571.7|40
1626751740000|2021-07-20 03:29:00|29718.3|29578.3|29746.3|29606.3|29753.9|29613.9|29716.7|29576.7|38
1626751750000|2021-07-20 03:29:10|29743.6|29603.6|29711|29571|29743.6|29603.6|29711|29571|33
1626751760000|2021-07-20 03:29:20|29710.9|29570.9|29706.7|29566.7|29710.9|29570.9|29706.4|29566.4|33
1626751770000|2021-07-20 03:29:30|29707.3|29567.3|29692.3|29552.3|29707.7|29567.7|29685.7|29545.7|30
1626751780000|2021-07-20 03:29:40|29691.1|29551.1|29698.7|29558.7|29702.3|29562.3|29690|29550|34
1626751790000|2021-07-20 03:29:50|29699.5|29559.5|29728.9|29588.9|29740.3|29600.3|29699.5|29559.5|32
1626751800000|2021-07-20 03:30:00|29727.7|29587.7|29719.8|29579.8|29727.7|29587.7|29698|29558|34
1626751810000|2021-07-20 03:30:10|29716.9|29576.9|29717.7|29577.7|29724.8|29584.8|29712.5|29572.5|32
1626751820000|2021-07-20 03:30:20|29716.7|29576.7|29701.6|29561.6|29720.4|29580.4|29700.6|29560.6|39
1626751830000|2021-07-20 03:30:30|29701.5|29561.5|29695.3|29555.3|29701.5|29561.5|29695.2|29555.2|31
1626751840000|2021-07-20 03:30:40|29691.7|29551.7|29693.5|29553.5|29699.3|29559.3|29686.1|29546.1|39
1626751850000|2021-07-20 03:30:50|29694.6|29554.6|29699.5|29559.5|29699.8|29559.8|29692.8|29552.8|33
1626751860000|2021-07-20 03:31:00|29698.8|29558.8|29702.4|29562.4|29703.4|29563.4|29696.6|29556.6|27
1626751870000|2021-07-20 03:31:10|29702.3|29562.3|29700.9|29560.9|29702.3|29562.3|29696.9|29556.9|35
1626751880000|2021-07-20 03:31:20|29700.4|29560.4|29696.7|29556.7|29700.6|29560.6|29694.4|29554.4|36
1626751890000|2021-07-20 03:31:30|29696.1|29556.1|29685.4|29545.4|29697.1|29557.1|29685.4|29545.4|37
1626751900000|2021-07-20 03:31:40|29683.7|29543.7|29687.4|29547.4|29689.9|29549.9|29682.8|29542.8|35
1626751910000|2021-07-20 03:31:50|29687.7|29547.7|29676.8|29536.8|29688.1|29548.1|29676.8|29536.8|32
1626751920000|2021-07-20 03:32:00|29676.6|29536.6|29679.3|29539.3|29682|29542|29673.1|29533.1|26
1626751930000|2021-07-20 03:32:10|29677.2|29537.2|29683.2|29543.2|29684.6|29544.6|29677.2|29537.2|35
1626751940000|2021-07-20 03:32:20|29683.5|29543.5|29671.8|29531.8|29683.5|29543.5|29670.7|29530.7|14
1626751950000|2021-07-20 03:32:30|29671.4|29531.4|29673.5|29533.5|29676.3|29536.3|29669.9|29529.9|35
1626751960000|2021-07-20 03:32:40|29673.3|29533.3|29668.6|29528.6|29673.3|29533.3|29660.3|29520.3|33
1626751970000|2021-07-20 03:32:50|29668.4|29528.4|29699.5|29559.5|29701.4|29561.4|29668.4|29528.4|39
1626751980000|2021-07-20 03:33:00|29699.7|29559.7|29696.7|29556.7|29710.4|29570.4|29696.3|29556.3|34
1626751990000|2021-07-20 03:33:10|29697.1|29557.1|29674.2|29534.2|29697.1|29557.1|29670.1|29530.1|32
1626752000000|2021-07-20 03:33:20|29674.7|29534.7|29685.9|29545.9|29689.9|29549.9|29674.1|29534.1|35
1626752010000|2021-07-20 03:33:30|29685.8|29545.8|29680.6|29540.6|29685.8|29545.8|29676.8|29536.8|35
1626752020000|2021-07-20 03:33:40|29681.1|29541.1|29648.7|29508.7|29682.8|29542.8|29648.7|29508.7|29
1626752030000|2021-07-20 03:33:50|29644.7|29504.7|29640.7|29500.7|29653.2|29513.2|29630.4|29490.4|39
1626752040000|2021-07-20 03:34:00|29642.5|29502.5|29648.1|29508.1|29656.2|29516.2|29642.5|29502.5|38
1626752050000|2021-07-20 03:34:10|29648.6|29508.6|29647.5|29507.5|29655.8|29515.8|29647.5|29507.5|36
1626752060000|2021-07-20 03:34:20|29644.4|29504.4|29623.9|29483.9|29649.8|29509.8|29623.9|29483.9|38
1626752070000|2021-07-20 03:34:30|29620.4|29480.4|29632.2|29492.2|29633.5|29493.5|29612.5|29472.5|33
1626752080000|2021-07-20 03:34:40|29632|29492|29612.1|29472.1|29632|29492|29611.5|29471.5|27
1626752090000|2021-07-20 03:34:50|29615.6|29475.6|29617.7|29477.7|29635.2|29495.2|29595.7|29455.7|33
1626752100000|2021-07-20 03:35:00|29617.8|29477.8|29641.7|29501.7|29644.3|29504.3|29614.9|29474.9|36
1626752110000|2021-07-20 03:35:10|29641.9|29501.9|29651.6|29511.6|29651.6|29511.6|29625.6|29485.6|38
1626752120000|2021-07-20 03:35:20|29651.8|29511.8|29668.3|29528.3|29669.2|29529.2|29643.9|29503.9|40
1626752130000|2021-07-20 03:35:30|29668.2|29528.2|29692.1|29552.1|29695|29555|29666.8|29526.8|39
1626752140000|2021-07-20 03:35:40|29691.6|29551.6|29689.2|29549.2|29697.1|29557.1|29673.1|29533.1|37
1626752150000|2021-07-20 03:35:50|29690.6|29550.6|29693.3|29553.3|29701.5|29561.5|29690.6|29550.6|39
1626752160000|2021-07-20 03:36:00|29694.6|29554.6|29707.7|29567.7|29712.4|29572.4|29694.3|29554.3|37
1626752170000|2021-07-20 03:36:10|29707.8|29567.8|29703.4|29563.4|29709.9|29569.9|29693.6|29553.6|38
1626752180000|2021-07-20 03:36:20|29710.4|29570.4|29715.3|29575.3|29718.2|29578.2|29710.4|29570.4|36
1626752190000|2021-07-20 03:36:30|29715.8|29575.8|29753.9|29613.9|29760.9|29620.9|29715.8|29575.8|38
1626752200000|2021-07-20 03:36:40|29752.8|29612.8|29753.9|29613.9|29756.8|29616.8|29741.9|29601.9|36
1626752210000|2021-07-20 03:36:50|29752.7|29612.7|29744|29604|29752.7|29612.7|29741.5|29601.5|24
1626752220000|2021-07-20 03:37:00|29739|29599|29752|29612|29754.5|29614.5|29739|29599|30
1626752230000|2021-07-20 03:37:10|29752.9|29612.9|29724.4|29584.4|29752.9|29612.9|29724.4|29584.4|28
1626752240000|2021-07-20 03:37:20|29726.2|29586.2|29738.5|29598.5|29741.5|29601.5|29726.2|29586.2|27
1626752250000|2021-07-20 03:37:30|29738|29598|29733.2|29593.2|29738.2|29598.2|29733.1|29593.1|28
1626752260000|2021-07-20 03:37:40|29733.8|29593.8|29731.8|29591.8|29737.5|29597.5|29731.8|29591.8|30
1626752270000|2021-07-20 03:37:50|29731.7|29591.7|29734.5|29594.5|29736.3|29596.3|29731.7|29591.7|35
1626752280000|2021-07-20 03:38:00|29735.5|29595.5|29728.2|29588.2|29735.5|29595.5|29726.8|29586.8|34
1626752290000|2021-07-20 03:38:10|29729.1|29589.1|29738.2|29598.2|29742|29602|29728|29588|32
1626752300000|2021-07-20 03:38:20|29738.3|29598.3|29731.9|29591.9|29738.8|29598.8|29727.9|29587.9|31
1626752310000|2021-07-20 03:38:30|29731.4|29591.4|29747.2|29607.2|29747.2|29607.2|29731.1|29591.1|26
1626752320000|2021-07-20 03:38:40|29749.9|29609.9|29753.1|29613.1|29753.7|29613.7|29749.9|29609.9|29
1626752330000|2021-07-20 03:38:50|29753|29613|29750.5|29610.5|29763.2|29623.2|29750.5|29610.5|35
1626752340000|2021-07-20 03:39:00|29749.2|29609.2|29742.2|29602.2|29749.2|29609.2|29735.2|29595.2|33
1626752350000|2021-07-20 03:39:10|29743.3|29603.3|29744.8|29604.8|29750.3|29610.3|29723.4|29583.4|38
1626752360000|2021-07-20 03:39:20|29744.4|29604.4|29743.9|29603.9|29744.4|29604.4|29736.6|29596.6|29
1626752370000|2021-07-20 03:39:30|29741.5|29601.5|29744.3|29604.3|29744.4|29604.4|29737.7|29597.7|35
1626752380000|2021-07-20 03:39:40|29744.7|29604.7|29746.8|29606.8|29748.1|29608.1|29740.3|29600.3|34
1626752390000|2021-07-20 03:39:50|29750.2|29610.2|29753.6|29613.6|29755.9|29615.9|29747.9|29607.9|35
1626752400000|2021-07-20 03:40:00|29756|29616|29748.1|29608.1|29756|29616|29745|29605|33
1626752410000|2021-07-20 03:40:10|29747.8|29607.8|29750.9|29610.9|29750.9|29610.9|29746.2|29606.2|30
1626752420000|2021-07-20 03:40:20|29751.1|29611.1|29728.6|29588.6|29753|29613|29727.2|29587.2|32
1626752430000|2021-07-20 03:40:30|29730.8|29590.8|29734.2|29594.2|29738|29598|29729.1|29589.1|29
1626752440000|2021-07-20 03:40:40|29734.5|29594.5|29742.1|29602.1|29742.1|29602.1|29729.8|29589.8|18
1626752450000|2021-07-20 03:40:50|29744.4|29604.4|29739.1|29599.1|29745.2|29605.2|29738.6|29598.6|35
1626752460000|2021-07-20 03:41:00|29738.9|29598.9|29740.8|29600.8|29741.8|29601.8|29738.4|29598.4|29
1626752470000|2021-07-20 03:41:10|29741|29601|29732.2|29592.2|29741.7|29601.7|29732.2|29592.2|25
1626752480000|2021-07-20 03:41:20|29732.3|29592.3|29731.9|29591.9|29733.5|29593.5|29731.3|29591.3|28
1626752490000|2021-07-20 03:41:30|29731.7|29591.7|29723|29583|29731.9|29591.9|29721.9|29581.9|26
1626752500000|2021-07-20 03:41:40|29721.5|29581.5|29720.6|29580.6|29724.6|29584.6|29720.6|29580.6|29
1626752510000|2021-07-20 03:41:50|29721.4|29581.4|29720.1|29580.1|29722.1|29582.1|29716.4|29576.4|23
1626752520000|2021-07-20 03:42:00|29721.1|29581.1|29720.2|29580.2|29723.6|29583.6|29720.2|29580.2|15
1626752530000|2021-07-20 03:42:10|29720.5|29580.5|29721.3|29581.3|29722.3|29582.3|29720|29580|16
1626752540000|2021-07-20 03:42:20|29721|29581|29715.4|29575.4|29721|29581|29714.6|29574.6|13
1626752550000|2021-07-20 03:42:30|29715.8|29575.8|29716.8|29576.8|29717.5|29577.5|29715.2|29575.2|15
1626752560000|2021-07-20 03:42:40|29716.2|29576.2|29715.4|29575.4|29718.1|29578.1|29715.4|29575.4|17
1626752570000|2021-07-20 03:42:50|29715.3|29575.3|29716.3|29576.3|29716.3|29576.3|29714.2|29574.2|14
1626752580000|2021-07-20 03:43:00|29715.7|29575.7|29712.1|29572.1|29715.7|29575.7|29712.1|29572.1|11
1626752590000|2021-07-20 03:43:10|29712.2|29572.2|29710.5|29570.5|29712.2|29572.2|29694.7|29554.7|27
1626752600000|2021-07-20 03:43:20|29710.6|29570.6|29709.6|29569.6|29712.2|29572.2|29694.7|29554.7|37
1626752610000|2021-07-20 03:43:30|29710.3|29570.3|29710.2|29570.2|29711.8|29571.8|29705.9|29565.9|36
1626752620000|2021-07-20 03:43:40|29709.7|29569.7|29701|29561|29709.7|29569.7|29700.7|29560.7|31
1626752630000|2021-07-20 03:43:50|29700.6|29560.6|29697|29557|29704|29564|29694.5|29554.5|24
1626752640000|2021-07-20 03:44:00|29696|29556|29695.8|29555.8|29696|29556|29690.1|29550.1|25
1626752650000|2021-07-20 03:44:10|29695.2|29555.2|29695.6|29555.6|29697.6|29557.6|29693.2|29553.2|31
1626752660000|2021-07-20 03:44:20|29697|29557|29694.4|29554.4|29697|29557|29692.6|29552.6|28
1626752670000|2021-07-20 03:44:30|29695|29555|29695.2|29555.2|29697.6|29557.6|29694|29554|28
1626752680000|2021-07-20 03:44:40|29694.3|29554.3|29674.4|29534.4|29694.3|29554.3|29668.1|29528.1|32
1626752690000|2021-07-20 03:44:50|29676.2|29536.2|29678.6|29538.6|29680.8|29540.8|29669.3|29529.3|38
1626752700000|2021-07-20 03:45:00|29676.4|29536.4|29705.1|29565.1|29707.5|29567.5|29676.4|29536.4|34
1626752710000|2021-07-20 03:45:10|29705|29565|29701.4|29561.4|29705.2|29565.2|29690.9|29550.9|37
1626752720000|2021-07-20 03:45:20|29703.1|29563.1|29708.9|29568.9|29709.4|29569.4|29701.1|29561.1|35
1626752730000|2021-07-20 03:45:30|29708.6|29568.6|29714.9|29574.9|29715.5|29575.5|29708.6|29568.6|35
1626752740000|2021-07-20 03:45:40|29715.2|29575.2|29720.3|29580.3|29734.1|29594.1|29715.2|29575.2|35
1626752750000|2021-07-20 03:45:50|29720.4|29580.4|29736.6|29596.6|29739.5|29599.5|29720.4|29580.4|34
1626752760000|2021-07-20 03:46:00|29736.7|29596.7|29720.7|29580.7|29736.9|29596.9|29717.2|29577.2|36
1626752770000|2021-07-20 03:46:10|29721.3|29581.3|29733.2|29593.2|29737.6|29597.6|29721.3|29581.3|37
1626752780000|2021-07-20 03:46:20|29732.1|29592.1|29733.4|29593.4|29735.6|29595.6|29731.3|29591.3|31
1626752790000|2021-07-20 03:46:30|29732.8|29592.8|29744.9|29604.9|29746.3|29606.3|29732.8|29592.8|34
1626752800000|2021-07-20 03:46:40|29743.9|29603.9|29739.7|29599.7|29744.8|29604.8|29739.3|29599.3|29
1626752810000|2021-07-20 03:46:50|29738.6|29598.6|29746.8|29606.8|29746.8|29606.8|29738.6|29598.6|27
1626752820000|2021-07-20 03:47:00|29747.1|29607.1|29740.4|29600.4|29751.8|29611.8|29734.1|29594.1|32
1626752830000|2021-07-20 03:47:10|29740.9|29600.9|29745.3|29605.3|29748.1|29608.1|29740.9|29600.9|31
1626752840000|2021-07-20 03:47:20|29745.5|29605.5|29739.5|29599.5|29745.5|29605.5|29735|29595|34
1626752850000|2021-07-20 03:47:30|29739.3|29599.3|29734.1|29594.1|29743|29603|29734.1|29594.1|31
1626752860000|2021-07-20 03:47:40|29734|29594|29731.9|29591.9|29739.5|29599.5|29730.6|29590.6|27
1626752870000|2021-07-20 03:47:50|29731.6|29591.6|29732.5|29592.5|29733.4|29593.4|29731.5|29591.5|28
1626752880000|2021-07-20 03:48:00|29732.3|29592.3|29709.3|29569.3|29732.3|29592.3|29709.3|29569.3|30
1626752890000|2021-07-20 03:48:10|29708.9|29568.9|29706.3|29566.3|29710.4|29570.4|29695.9|29555.9|27
1626752900000|2021-07-20 03:48:20|29707.2|29567.2|29702.9|29562.9|29711.5|29571.5|29695.4|29555.4|32
1626752910000|2021-07-20 03:48:30|29702.5|29562.5|29705.4|29565.4|29707.8|29567.8|29699.7|29559.7|29
1626752920000|2021-07-20 03:48:40|29705.8|29565.8|29706.1|29566.1|29715|29575|29705.8|29565.8|23
1626752930000|2021-07-20 03:48:50|29698.9|29558.9|29704.1|29564.1|29705.2|29565.2|29695.7|29555.7|30
1626752940000|2021-07-20 03:49:00|29703|29563|29709.1|29569.1|29710.2|29570.2|29697.7|29557.7|25
1626752950000|2021-07-20 03:49:10|29709|29569|29708.9|29568.9|29714.8|29574.8|29707.1|29567.1|35
1626752960000|2021-07-20 03:49:20|29708.5|29568.5|29702.3|29562.3|29709.5|29569.5|29698.9|29558.9|29
1626752970000|2021-07-20 03:49:30|29704.4|29564.4|29709.8|29569.8|29713.3|29573.3|29703.9|29563.9|33
1626752980000|2021-07-20 03:49:40|29710.1|29570.1|29701.1|29561.1|29710.8|29570.8|29698.3|29558.3|34
1626752990000|2021-07-20 03:49:50|29702.5|29562.5|29702.5|29562.5|29705.1|29565.1|29699.9|29559.9|33
1626753000000|2021-07-20 03:50:00|29702.6|29562.6|29699.9|29559.9|29702.7|29562.7|29698.8|29558.8|21
1626753010000|2021-07-20 03:50:10|29700.9|29560.9|29693.6|29553.6|29702.3|29562.3|29689.1|29549.1|37
1626753020000|2021-07-20 03:50:20|29689.1|29549.1|29694.7|29554.7|29695.6|29555.6|29689.1|29549.1|31
1626753030000|2021-07-20 03:50:30|29693.2|29553.2|29697.1|29557.1|29700|29560|29691.7|29551.7|22
1626753040000|2021-07-20 03:50:40|29696.9|29556.9|29692.6|29552.6|29697.2|29557.2|29688.7|29548.7|18
1626753050000|2021-07-20 03:50:50|29691.5|29551.5|29693.6|29553.6|29695.6|29555.6|29688.2|29548.2|24
1626753060000|2021-07-20 03:51:00|29697.7|29557.7|29687|29547|29697.7|29557.7|29687|29547|30
1626753070000|2021-07-20 03:51:10|29687.3|29547.3|29688.1|29548.1|29692.6|29552.6|29683.3|29543.3|29
1626753080000|2021-07-20 03:51:20|29688|29548|29684.1|29544.1|29689.9|29549.9|29682.9|29542.9|32
1626753090000|2021-07-20 03:51:30|29684.7|29544.7|29686.4|29546.4|29691.9|29551.9|29684.2|29544.2|28
1626753100000|2021-07-20 03:51:40|29687.6|29547.6|29675.1|29535.1|29687.6|29547.6|29675|29535|36
1626753110000|2021-07-20 03:51:50|29673.8|29533.8|29670|29530|29674.4|29534.4|29668.9|29528.9|35
1626753120000|2021-07-20 03:52:00|29669.5|29529.5|29674|29534|29685.1|29545.1|29669.5|29529.5|35
1626753130000|2021-07-20 03:52:10|29675.4|29535.4|29675.7|29535.7|29678.4|29538.4|29669.8|29529.8|32
1626753140000|2021-07-20 03:52:20|29675.3|29535.3|29674.5|29534.5|29675.4|29535.4|29670.2|29530.2|31
1626753150000|2021-07-20 03:52:30|29675.4|29535.4|29674.3|29534.3|29679.9|29539.9|29670.9|29530.9|31
1626753160000|2021-07-20 03:52:40|29674.4|29534.4|29673.7|29533.7|29678.1|29538.1|29673.7|29533.7|29
1626753170000|2021-07-20 03:52:50|29673.9|29533.9|29673.6|29533.6|29676.5|29536.5|29673|29533|26
1626753180000|2021-07-20 03:53:00|29673.4|29533.4|29672.2|29532.2|29674|29534|29671.1|29531.1|25
1626753190000|2021-07-20 03:53:10|29675|29535|29672.2|29532.2|29675|29535|29668.6|29528.6|24
1626753200000|2021-07-20 03:53:20|29671.2|29531.2|29677.9|29537.9|29679.5|29539.5|29671.2|29531.2|24
1626753210000|2021-07-20 03:53:30|29676.5|29536.5|29670.8|29530.8|29676.5|29536.5|29670.8|29530.8|26
1626753220000|2021-07-20 03:53:40|29670|29530|29671.7|29531.7|29674|29534|29669.8|29529.8|31
1626753230000|2021-07-20 03:53:50|29672|29532|29672.3|29532.3|29675.3|29535.3|29671.6|29531.6|32
1626753240000|2021-07-20 03:54:00|29671.8|29531.8|29671|29531|29674.1|29534.1|29670.8|29530.8|25
1626753250000|2021-07-20 03:54:10|29670.8|29530.8|29669.9|29529.9|29672.2|29532.2|29669.9|29529.9|22
1626753260000|2021-07-20 03:54:20|29670.2|29530.2|29674|29534|29674|29534|29669.9|29529.9|19
1626753270000|2021-07-20 03:54:30|29673.9|29533.9|29676.8|29536.8|29678.9|29538.9|29673.8|29533.8|14
1626753280000|2021-07-20 03:54:40|29677.3|29537.3|29682.8|29542.8|29684.6|29544.6|29677.1|29537.1|19
1626753290000|2021-07-20 03:54:50|29683.4|29543.4|29680.5|29540.5|29683.9|29543.9|29676.9|29536.9|33
1626753300000|2021-07-20 03:55:00|29681.7|29541.7|29694.5|29554.5|29699.2|29559.2|29679.3|29539.3|35
1626753310000|2021-07-20 03:55:10|29694.6|29554.6|29702.1|29562.1|29703.5|29563.5|29690.7|29550.7|40
1626753320000|2021-07-20 03:55:20|29702.2|29562.2|29718.1|29578.1|29718.1|29578.1|29696.5|29556.5|30
1626753330000|2021-07-20 03:55:30|29718.3|29578.3|29716.9|29576.9|29719.8|29579.8|29710.1|29570.1|27
1626753340000|2021-07-20 03:55:40|29717.3|29577.3|29717.1|29577.1|29719.8|29579.8|29714|29574|28
1626753350000|2021-07-20 03:55:50|29715.2|29575.2|29716.3|29576.3|29718.5|29578.5|29713.5|29573.5|27
1626753360000|2021-07-20 03:56:00|29716|29576|29717.2|29577.2|29720.5|29580.5|29714.4|29574.4|30
1626753370000|2021-07-20 03:56:10|29717.3|29577.3|29723.5|29583.5|29723.5|29583.5|29716.1|29576.1|19
1626753380000|2021-07-20 03:56:20|29724.1|29584.1|29724.8|29584.8|29724.9|29584.9|29717.7|29577.7|36
1626753390000|2021-07-20 03:56:30|29724.1|29584.1|29719.7|29579.7|29729.9|29589.9|29717.9|29577.9|33
1626753400000|2021-07-20 03:56:40|29720|29580|29707.9|29567.9|29720|29580|29707.9|29567.9|35
1626753410000|2021-07-20 03:56:50|29707.7|29567.7|29688.5|29548.5|29707.7|29567.7|29685.1|29545.1|38
1626753420000|2021-07-20 03:57:00|29688.9|29548.9|29690.5|29550.5|29691.4|29551.4|29685.2|29545.2|34
1626753430000|2021-07-20 03:57:10|29691|29551|29693.3|29553.3|29696.1|29556.1|29690.2|29550.2|23
1626753440000|2021-07-20 03:57:20|29692.6|29552.6|29700.6|29560.6|29700.6|29560.6|29692.2|29552.2|31
1626753450000|2021-07-20 03:57:30|29699.9|29559.9|29690.6|29550.6|29699.9|29559.9|29690.6|29550.6|24
1626753460000|2021-07-20 03:57:40|29690.8|29550.8|29690.4|29550.4|29696.3|29556.3|29688.6|29548.6|33
1626753470000|2021-07-20 03:57:50|29691.3|29551.3|29692.3|29552.3|29692.3|29552.3|29689.8|29549.8|32
1626753480000|2021-07-20 03:58:00|29691.7|29551.7|29690.9|29550.9|29692.1|29552.1|29690.4|29550.4|15
1626753490000|2021-07-20 03:58:10|29691.1|29551.1|29682.5|29542.5|29691.1|29551.1|29679.7|29539.7|23
1626753500000|2021-07-20 03:58:20|29682.2|29542.2|29679.2|29539.2|29682.5|29542.5|29677.3|29537.3|27
1626753510000|2021-07-20 03:58:30|29679.1|29539.1|29677.1|29537.1|29681.8|29541.8|29676|29536|28
1626753520000|2021-07-20 03:58:40|29676|29536|29675|29535|29678.5|29538.5|29672.5|29532.5|30
1626753530000|2021-07-20 03:58:50|29674.3|29534.3|29676.1|29536.1|29679|29539|29674.2|29534.2|24
1626753540000|2021-07-20 03:59:00|29675.2|29535.2|29678.7|29538.7|29678.9|29538.9|29672.6|29532.6|27
1626753550000|2021-07-20 03:59:10|29678.5|29538.5|29676.4|29536.4|29678.8|29538.8|29674|29534|24
1626753560000|2021-07-20 03:59:20|29676.3|29536.3|29693.2|29553.2|29693.2|29553.2|29676.2|29536.2|17
1626753570000|2021-07-20 03:59:30|29692.5|29552.5|29683.4|29543.4|29692.5|29552.5|29682|29542|35
1626753580000|2021-07-20 03:59:40|29683.2|29543.2|29689.2|29549.2|29689.2|29549.2|29678.2|29538.2|32
1626753590000|2021-07-20 03:59:50|29688.7|29548.7|29677.3|29537.3|29690.1|29550.1|29675.1|29535.1|31
1626753600000|2021-07-20 04:00:00|29677.6|29537.6|29672.5|29532.5|29682.2|29542.2|29666.9|29526.9|30
1626753610000|2021-07-20 04:00:10|29672.6|29532.6|29703.6|29563.6|29706.7|29566.7|29672.4|29532.4|34
1626753620000|2021-07-20 04:00:20|29707.9|29567.9|29737.7|29597.7|29744.1|29604.1|29707.9|29567.9|26
1626753630000|2021-07-20 04:00:30|29737.4|29597.4|29741.9|29601.9|29743.7|29603.7|29732.8|29592.8|31
1626753640000|2021-07-20 04:00:40|29741.7|29601.7|29736.3|29596.3|29743.7|29603.7|29736.3|29596.3|26
1626753650000|2021-07-20 04:00:50|29736.1|29596.1|29732.5|29592.5|29738.6|29598.6|29723.5|29583.5|29
1626753660000|2021-07-20 04:01:00|29734.4|29594.4|29724.9|29584.9|29742.2|29602.2|29724|29584|33
1626753670000|2021-07-20 04:01:10|29725|29585|29722.2|29582.2|29728.8|29588.8|29722.2|29582.2|32
1626753680000|2021-07-20 04:01:20|29721.9|29581.9|29722.3|29582.3|29728.1|29588.1|29721.9|29581.9|31
1626753690000|2021-07-20 04:01:30|29721.3|29581.3|29724.8|29584.8|29728.7|29588.7|29721.2|29581.2|34
1626753700000|2021-07-20 04:01:40|29727.1|29587.1|29720.8|29580.8|29727.1|29587.1|29719.2|29579.2|19
1626753710000|2021-07-20 04:01:50|29721.2|29581.2|29727.7|29587.7|29728.9|29588.9|29719.1|29579.1|31
1626753720000|2021-07-20 04:02:00|29728|29588|29729.2|29589.2|29735.1|29595.1|29727.3|29587.3|25
1626753730000|2021-07-20 04:02:10|29728.6|29588.6|29725.3|29585.3|29732|29592|29723|29583|31
1626753740000|2021-07-20 04:02:20|29724.3|29584.3|29730|29590|29732.2|29592.2|29723.8|29583.8|36
1626753750000|2021-07-20 04:02:30|29728.2|29588.2|29740|29600|29741.8|29601.8|29727.7|29587.7|37
1626753760000|2021-07-20 04:02:40|29739.7|29599.7|29739.3|29599.3|29741.3|29601.3|29735|29595|34
1626753770000|2021-07-20 04:02:50|29736|29596|29744.6|29604.6|29745.2|29605.2|29736|29596|25
1626753780000|2021-07-20 04:03:00|29744.3|29604.3|29737.5|29597.5|29746.8|29606.8|29733.9|29593.9|36
1626753790000|2021-07-20 04:03:10|29737.9|29597.9|29735.8|29595.8|29741.6|29601.6|29735.1|29595.1|35
1626753800000|2021-07-20 04:03:20|29736.4|29596.4|29728.3|29588.3|29739.5|29599.5|29725.8|29585.8|33
1626753810000|2021-07-20 04:03:30|29730.4|29590.4|29734.2|29594.2|29735.2|29595.2|29728.5|29588.5|24
1626753820000|2021-07-20 04:03:40|29733.7|29593.7|29732.5|29592.5|29737.9|29597.9|29732.1|29592.1|28
1626753830000|2021-07-20 04:03:50|29734|29594|29735.4|29595.4|29736.9|29596.9|29733.3|29593.3|29
1626753840000|2021-07-20 04:04:00|29735.1|29595.1|29733.1|29593.1|29735.1|29595.1|29729.2|29589.2|27
1626753850000|2021-07-20 04:04:10|29732.1|29592.1|29735.7|29595.7|29736.8|29596.8|29731.9|29591.9|15
1626753860000|2021-07-20 04:04:20|29735.3|29595.3|29738.1|29598.1|29739.9|29599.9|29734.3|29594.3|19
1626753870000|2021-07-20 04:04:30|29738|29598|29736.4|29596.4|29738.8|29598.8|29735.9|29595.9|11
1626753880000|2021-07-20 04:04:40|29736.1|29596.1|29734.6|29594.6|29736.3|29596.3|29734.6|29594.6|22
1626753890000|2021-07-20 04:04:50|29732.4|29592.4|29728.8|29588.8|29732.5|29592.5|29727.4|29587.4|35
1626753900000|2021-07-20 04:05:00|29725.6|29585.6|29717.6|29577.6|29727.1|29587.1|29714.4|29574.4|30
1626753910000|2021-07-20 04:05:10|29718.1|29578.1|29716.7|29576.7|29719.8|29579.8|29710.8|29570.8|35
1626753920000|2021-07-20 04:05:20|29716.9|29576.9|29711.8|29571.8|29718.1|29578.1|29711.8|29571.8|36
1626753930000|2021-07-20 04:05:30|29713.3|29573.3|29719.6|29579.6|29722|29582|29712.6|29572.6|34
1626753940000|2021-07-20 04:05:40|29714.4|29574.4|29703.8|29563.8|29721.7|29581.7|29694.4|29554.4|30
1626753950000|2021-07-20 04:05:50|29696|29556|29696.5|29556.5|29707.1|29567.1|29692.6|29552.6|30
1626753960000|2021-07-20 04:06:00|29696.3|29556.3|29691.2|29551.2|29706.4|29566.4|29689.8|29549.8|32
1626753970000|2021-07-20 04:06:10|29689.6|29549.6|29689|29549|29691.7|29551.7|29672.6|29532.6|27
1626753980000|2021-07-20 04:06:20|29687.5|29547.5|29677.9|29537.9|29689|29549|29677.9|29537.9|36
1626753990000|2021-07-20 04:06:30|29675.5|29535.5|29673.6|29533.6|29677.9|29537.9|29671.7|29531.7|31
1626754000000|2021-07-20 04:06:40|29673.5|29533.5|29676.1|29536.1|29678.1|29538.1|29673.5|29533.5|17
1626754010000|2021-07-20 04:06:50|29675.4|29535.4|29682.2|29542.2|29682.2|29542.2|29672.7|29532.7|17
1626754020000|2021-07-20 04:07:00|29681.6|29541.6|29673.2|29533.2|29681.6|29541.6|29673.2|29533.2|14
1626754030000|2021-07-20 04:07:10|29673|29533|29673.3|29533.3|29683.7|29543.7|29672.4|29532.4|20
1626754040000|2021-07-20 04:07:20|29674.4|29534.4|29678.7|29538.7|29683.2|29543.2|29673|29533|34
1626754050000|2021-07-20 04:07:30|29677.9|29537.9|29674.4|29534.4|29678.8|29538.8|29673.6|29533.6|31
1626754060000|2021-07-20 04:07:40|29674.1|29534.1|29670.1|29530.1|29674.5|29534.5|29670.1|29530.1|22
1626754070000|2021-07-20 04:07:50|29670.8|29530.8|29670|29530|29672.1|29532.1|29669.9|29529.9|12
1626754080000|2021-07-20 04:08:00|29669.9|29529.9|29668.5|29528.5|29670.9|29530.9|29668.2|29528.2|18
1626754090000|2021-07-20 04:08:10|29669.3|29529.3|29668.5|29528.5|29670|29530|29668.5|29528.5|8
1626754100000|2021-07-20 04:08:20|29668.6|29528.6|29669|29529|29670.1|29530.1|29668.5|29528.5|11
1626754110000|2021-07-20 04:08:30|29664|29524|29658.5|29518.5|29664.8|29524.8|29655.5|29515.5|25
1626754120000|2021-07-20 04:08:40|29658.3|29518.3|29658.2|29518.2|29658.6|29518.6|29641.8|29501.8|31
1626754130000|2021-07-20 04:08:50|29657.2|29517.2|29651.7|29511.7|29659.4|29519.4|29651.7|29511.7|31
1626754140000|2021-07-20 04:09:00|29651.1|29511.1|29660.9|29520.9|29661.4|29521.4|29650.9|29510.9|28
1626754150000|2021-07-20 04:09:10|29660.6|29520.6|29651.9|29511.9|29662.2|29522.2|29651.3|29511.3|39
1626754160000|2021-07-20 04:09:20|29652|29512|29654.9|29514.9|29658.3|29518.3|29652|29512|28
1626754170000|2021-07-20 04:09:30|29654.6|29514.6|29658.9|29518.9|29661.6|29521.6|29654.6|29514.6|28
1626754180000|2021-07-20 04:09:40|29659|29519|29664.2|29524.2|29665.5|29525.5|29652|29512|23
1626754190000|2021-07-20 04:09:50|29663.8|29523.8|29672.8|29532.8|29672.8|29532.8|29660.5|29520.5|32
1626754200000|2021-07-20 04:10:00|29673.1|29533.1|29662|29522|29673.1|29533.1|29660.2|29520.2|26
1626754210000|2021-07-20 04:10:10|29661.6|29521.6|29666.7|29526.7|29666.8|29526.8|29660.7|29520.7|24
1626754220000|2021-07-20 04:10:20|29666.4|29526.4|29666.4|29526.4|29674.9|29534.9|29666.2|29526.2|39
1626754230000|2021-07-20 04:10:30|29666.2|29526.2|29668.1|29528.1|29669.6|29529.6|29664.6|29524.6|25
1626754240000|2021-07-20 04:10:40|29669|29529|29683.3|29543.3|29685.1|29545.1|29669|29529|28
1626754250000|2021-07-20 04:10:50|29682.1|29542.1|29683|29543|29684.1|29544.1|29681.6|29541.6|18
1626754260000|2021-07-20 04:11:00|29683.1|29543.1|29697.6|29557.6|29700.1|29560.1|29683.1|29543.1|28
1626754270000|2021-07-20 04:11:10|29697.7|29557.7|29698.4|29558.4|29699.9|29559.9|29694.7|29554.7|31
1626754280000|2021-07-20 04:11:20|29699.1|29559.1|29702.2|29562.2|29708.6|29568.6|29698.4|29558.4|31
1626754290000|2021-07-20 04:11:30|29699.9|29559.9|29694.7|29554.7|29701.4|29561.4|29694.7|29554.7|24
1626754300000|2021-07-20 04:11:40|29694.6|29554.6|29692.2|29552.2|29694.6|29554.6|29686.3|29546.3|28
1626754310000|2021-07-20 04:11:50|29691.6|29551.6|29686.6|29546.6|29692.3|29552.3|29685.7|29545.7|17
1626754320000|2021-07-20 04:12:00|29686.7|29546.7|29687.3|29547.3|29689.5|29549.5|29686.7|29546.7|26
1626754330000|2021-07-20 04:12:10|29688.5|29548.5|29692.2|29552.2|29694.7|29554.7|29687.2|29547.2|27
1626754340000|2021-07-20 04:12:20|29692.3|29552.3|29691.5|29551.5|29693.4|29553.4|29691.4|29551.4|16
1626754350000|2021-07-20 04:12:30|29691.4|29551.4|29677|29537|29695|29555|29673.1|29533.1|34
1626754360000|2021-07-20 04:12:40|29676.8|29536.8|29677.4|29537.4|29677.4|29537.4|29673.7|29533.7|33
1626754370000|2021-07-20 04:12:50|29677.6|29537.6|29668.7|29528.7|29677.7|29537.7|29668.7|29528.7|12
1626754380000|2021-07-20 04:13:00|29669.8|29529.8|29669.7|29529.7|29672.9|29532.9|29669.6|29529.6|20
1626754390000|2021-07-20 04:13:10|29669.8|29529.8|29665.4|29525.4|29669.9|29529.9|29665.2|29525.2|19
1626754400000|2021-07-20 04:13:20|29665.6|29525.6|29668.1|29528.1|29668.6|29528.6|29665.6|29525.6|8
1626754410000|2021-07-20 04:13:30|29668.3|29528.3|29667.4|29527.4|29670.5|29530.5|29667.4|29527.4|20
1626754420000|2021-07-20 04:13:40|29667|29527|29655.7|29515.7|29668.6|29528.6|29655.5|29515.5|30
1626754430000|2021-07-20 04:13:50|29652.9|29512.9|29660.6|29520.6|29662.9|29522.9|29650|29510|23
1626754440000|2021-07-20 04:14:00|29660.3|29520.3|29658.2|29518.2|29662.8|29522.8|29657.8|29517.8|28
1626754450000|2021-07-20 04:14:10|29658.1|29518.1|29656.2|29516.2|29658.1|29518.1|29655.6|29515.6|18
1626754460000|2021-07-20 04:14:20|29657.2|29517.2|29656.2|29516.2|29658.1|29518.1|29656|29516|34
1626754470000|2021-07-20 04:14:30|29656.1|29516.1|29649.6|29509.6|29656.1|29516.1|29641.3|29501.3|26
1626754480000|2021-07-20 04:14:40|29650.5|29510.5|29657|29517|29662|29522|29648.3|29508.3|37
1626754490000|2021-07-20 04:14:50|29657.4|29517.4|29649.6|29509.6|29657.7|29517.7|29648.2|29508.2|33
1626754500000|2021-07-20 04:15:00|29649.7|29509.7|29650|29510|29651.3|29511.3|29649.6|29509.6|15
1626754510000|2021-07-20 04:15:10|29650.3|29510.3|29656.8|29516.8|29658.4|29518.4|29650.3|29510.3|21
1626754520000|2021-07-20 04:15:20|29656.7|29516.7|29656.2|29516.2|29657.4|29517.4|29656|29516|10
1626754530000|2021-07-20 04:15:30|29658.8|29518.8|29657.6|29517.6|29662.8|29522.8|29657|29517|31
1626754540000|2021-07-20 04:15:40|29656.9|29516.9|29658|29518|29661.1|29521.1|29656.9|29516.9|26
1626754550000|2021-07-20 04:15:50|29657.8|29517.8|29660.1|29520.1|29660.1|29520.1|29657.8|29517.8|8
1626754560000|2021-07-20 04:16:00|29660.4|29520.4|29658.6|29518.6|29660.4|29520.4|29657.5|29517.5|22
1626754570000|2021-07-20 04:16:10|29658.4|29518.4|29650.9|29510.9|29658.9|29518.9|29650.9|29510.9|11
1626754580000|2021-07-20 04:16:20|29650.6|29510.6|29663.7|29523.7|29664.7|29524.7|29650.6|29510.6|22
1626754590000|2021-07-20 04:16:30|29663|29523|29661.2|29521.2|29664.1|29524.1|29657.8|29517.8|32
1626754600000|2021-07-20 04:16:40|29662|29522|29657.8|29517.8|29663.4|29523.4|29653.5|29513.5|29
1626754610000|2021-07-20 04:16:50|29656|29516|29659.3|29519.3|29659.3|29519.3|29655.6|29515.6|27
1626754620000|2021-07-20 04:17:00|29657.9|29517.9|29649.9|29509.9|29658.4|29518.4|29649.7|29509.7|25
1626754630000|2021-07-20 04:17:10|29650.1|29510.1|29653|29513|29657.9|29517.9|29649|29509|20
1626754640000|2021-07-20 04:17:20|29654.7|29514.7|29656.4|29516.4|29657.1|29517.1|29654.7|29514.7|13
1626754650000|2021-07-20 04:17:30|29656.7|29516.7|29639.3|29499.3|29656.7|29516.7|29639.3|29499.3|18
1626754660000|2021-07-20 04:17:40|29641.7|29501.7|29644.2|29504.2|29656.6|29516.6|29641.7|29501.7|32
1626754670000|2021-07-20 04:17:50|29643.7|29503.7|29646.3|29506.3|29647.9|29507.9|29642.2|29502.2|29
1626754680000|2021-07-20 04:18:00|29646.1|29506.1|29643.8|29503.8|29651.6|29511.6|29637.1|29497.1|33
1626754690000|2021-07-20 04:18:10|29646.8|29506.8|29639|29499|29647.2|29507.2|29637.5|29497.5|37
1626754700000|2021-07-20 04:18:20|29638.4|29498.4|29642.7|29502.7|29643.5|29503.5|29637.9|29497.9|29
1626754710000|2021-07-20 04:18:30|29639.5|29499.5|29637.8|29497.8|29640|29500|29637.2|29497.2|24
1626754720000|2021-07-20 04:18:40|29640|29500|29643.2|29503.2|29643.2|29503.2|29639.1|29499.1|15
1626754730000|2021-07-20 04:18:50|29643.1|29503.1|29648.6|29508.6|29648.6|29508.6|29642.3|29502.3|21
1626754740000|2021-07-20 04:19:00|29651.1|29511.1|29646.1|29506.1|29654.1|29514.1|29641|29501|31
1626754750000|2021-07-20 04:19:10|29646.8|29506.8|29647.8|29507.8|29648|29508|29646.8|29506.8|8
1626754760000|2021-07-20 04:19:20|29646.8|29506.8|29656.2|29516.2|29658.6|29518.6|29646.8|29506.8|17
1626754770000|2021-07-20 04:19:30|29656.5|29516.5|29655.9|29515.9|29658.4|29518.4|29654.2|29514.2|28
1626754780000|2021-07-20 04:19:40|29655.7|29515.7|29662.7|29522.7|29662.7|29522.7|29654.7|29514.7|21
1626754790000|2021-07-20 04:19:50|29665.7|29525.7|29667.9|29527.9|29670.1|29530.1|29665.3|29525.3|19
1626754800000|2021-07-20 04:20:00|29667|29527|29667.9|29527.9|29668.3|29528.3|29666.6|29526.6|12
1626754810000|2021-07-20 04:20:10|29667.2|29527.2|29681.9|29541.9|29681.9|29541.9|29667.2|29527.2|19
1626754820000|2021-07-20 04:20:20|29684.6|29544.6|29684.8|29544.8|29691.6|29551.6|29684.3|29544.3|25
1626754830000|2021-07-20 04:20:30|29684.9|29544.9|29685.6|29545.6|29688.3|29548.3|29680.8|29540.8|26
1626754840000|2021-07-20 04:20:40|29683|29543|29694|29554|29694|29554|29680.9|29540.9|30
1626754850000|2021-07-20 04:20:50|29692.3|29552.3|29693.4|29553.4|29694.9|29554.9|29685.4|29545.4|29
1626754860000|2021-07-20 04:21:00|29693.9|29553.9|29691.6|29551.6|29700.6|29560.6|29691.4|29551.4|33
1626754870000|2021-07-20 04:21:10|29691.2|29551.2|29692.5|29552.5|29694.2|29554.2|29685.9|29545.9|34
1626754880000|2021-07-20 04:21:20|29688.7|29548.7|29697.9|29557.9|29703.3|29563.3|29687.6|29547.6|33
1626754890000|2021-07-20 04:21:30|29698.8|29558.8|29707.7|29567.7|29707.7|29567.7|29698.7|29558.7|36
1626754900000|2021-07-20 04:21:40|29710.5|29570.5|29705.1|29565.1|29711.7|29571.7|29701.8|29561.8|31
1626754910000|2021-07-20 04:21:50|29704.8|29564.8|29701|29561|29708.7|29568.7|29701|29561|28
1626754920000|2021-07-20 04:22:00|29700.7|29560.7|29704.9|29564.9|29705.7|29565.7|29699.7|29559.7|27
1626754930000|2021-07-20 04:22:10|29704.4|29564.4|29702.2|29562.2|29708.2|29568.2|29701.9|29561.9|37
1626754940000|2021-07-20 04:22:20|29702.3|29562.3|29699.6|29559.6|29702.5|29562.5|29699.1|29559.1|31
1626754950000|2021-07-20 04:22:30|29699.4|29559.4|29700.9|29560.9|29702.3|29562.3|29698.6|29558.6|22
1626754960000|2021-07-20 04:22:40|29700.7|29560.7|29689.6|29549.6|29700.7|29560.7|29689.6|29549.6|16
1626754970000|2021-07-20 04:22:50|29690|29550|29692.9|29552.9|29697.8|29557.8|29685.5|29545.5|24
1626754980000|2021-07-20 04:23:00|29692.6|29552.6|29676.3|29536.3|29694.4|29554.4|29673.9|29533.9|26
1626754990000|2021-07-20 04:23:10|29676.1|29536.1|29677.3|29537.3|29677.3|29537.3|29673.7|29533.7|22
1626755000000|2021-07-20 04:23:20|29677.1|29537.1|29677.1|29537.1|29677.4|29537.4|29675.7|29535.7|7
1626755010000|2021-07-20 04:23:30|29675.2|29535.2|29667.9|29527.9|29681.2|29541.2|29662.2|29522.2|30
1626755020000|2021-07-20 04:23:40|29670.7|29530.7|29649.7|29509.7|29674.1|29534.1|29647.5|29507.5|29
1626755030000|2021-07-20 04:23:50|29651.8|29511.8|29658.8|29518.8|29659.9|29519.9|29645.9|29505.9|33
1626755040000|2021-07-20 04:24:00|29658.6|29518.6|29658.7|29518.7|29659.3|29519.3|29645.2|29505.2|32
1626755050000|2021-07-20 04:24:10|29657.6|29517.6|29656.4|29516.4|29658.5|29518.5|29652.1|29512.1|35
1626755060000|2021-07-20 04:24:20|29655.8|29515.8|29649.7|29509.7|29657.6|29517.6|29648.3|29508.3|30
1626755070000|2021-07-20 04:24:30|29648.9|29508.9|29656.4|29516.4|29658.4|29518.4|29648.9|29508.9|26
1626755080000|2021-07-20 04:24:40|29656.3|29516.3|29652|29512|29656.4|29516.4|29650.5|29510.5|33
1626755090000|2021-07-20 04:24:50|29652.1|29512.1|29658.7|29518.7|29659.6|29519.6|29652.1|29512.1|29
1626755100000|2021-07-20 04:25:00|29659.6|29519.6|29664.9|29524.9|29667.8|29527.8|29658.7|29518.7|24
1626755110000|2021-07-20 04:25:10|29662.2|29522.2|29659.7|29519.7|29662.7|29522.7|29659.3|29519.3|14
1626755120000|2021-07-20 04:25:20|29659.9|29519.9|29660.1|29520.1|29662.1|29522.1|29659.5|29519.5|24
1626755130000|2021-07-20 04:25:30|29659.9|29519.9|29650.5|29510.5|29659.9|29519.9|29650.5|29510.5|22
1626755140000|2021-07-20 04:25:40|29651.1|29511.1|29652.9|29512.9|29652.9|29512.9|29643.5|29503.5|26
1626755150000|2021-07-20 04:25:50|29651.4|29511.4|29648.1|29508.1|29651.6|29511.6|29647.5|29507.5|26
1626755160000|2021-07-20 04:26:00|29648.2|29508.2|29649|29509|29653.7|29513.7|29647.8|29507.8|14
1626755170000|2021-07-20 04:26:10|29647.5|29507.5|29643.4|29503.4|29650.4|29510.4|29643.4|29503.4|20
1626755180000|2021-07-20 04:26:20|29642.6|29502.6|29640.3|29500.3|29642.6|29502.6|29639|29499|19
1626755190000|2021-07-20 04:26:30|29639.2|29499.2|29639.5|29499.5|29640.3|29500.3|29637.8|29497.8|13
1626755200000|2021-07-20 04:26:40|29639.2|29499.2|29640|29500|29640|29500|29638.6|29498.6|4
1626755210000|2021-07-20 04:26:50|29643.7|29503.7|29643.3|29503.3|29644.9|29504.9|29642.4|29502.4|17
1626755220000|2021-07-20 04:27:00|29643.2|29503.2|29639|29499|29644.1|29504.1|29639|29499|17
1626755230000|2021-07-20 04:27:10|29643|29503|29647.2|29507.2|29647.5|29507.5|29643|29503|18
1626755240000|2021-07-20 04:27:20|29648.1|29508.1|29645.9|29505.9|29648.2|29508.2|29645.9|29505.9|15
1626755250000|2021-07-20 04:27:30|29645.8|29505.8|29645.7|29505.7|29645.8|29505.8|29644.4|29504.4|13
1626755260000|2021-07-20 04:27:40|29645.3|29505.3|29644.4|29504.4|29646|29506|29643.9|29503.9|25
1626755270000|2021-07-20 04:27:50|29643.9|29503.9|29645.2|29505.2|29645.3|29505.3|29643.9|29503.9|8
1626755280000|2021-07-20 04:28:00|29644.7|29504.7|29639.7|29499.7|29644.7|29504.7|29639.4|29499.4|10
1626755290000|2021-07-20 04:28:10|29639.5|29499.5|29640.4|29500.4|29640.8|29500.8|29624.3|29484.3|32
1626755300000|2021-07-20 04:28:20|29641.6|29501.6|29645.5|29505.5|29647.4|29507.4|29637.3|29497.3|28
1626755310000|2021-07-20 04:28:30|29645.9|29505.9|29642.7|29502.7|29648.8|29508.8|29641.4|29501.4|20
1626755320000|2021-07-20 04:28:40|29643.2|29503.2|29642|29502|29644.6|29504.6|29641.8|29501.8|22
1626755330000|2021-07-20 04:28:50|29642.1|29502.1|29637.7|29497.7|29643.3|29503.3|29637.7|29497.7|21
1626755340000|2021-07-20 04:29:00|29637.2|29497.2|29639.1|29499.1|29639.2|29499.2|29637.2|29497.2|24
1626755350000|2021-07-20 04:29:10|29638.5|29498.5|29634.4|29494.4|29639.2|29499.2|29633.7|29493.7|27
1626755360000|2021-07-20 04:29:20|29633.7|29493.7|29635.1|29495.1|29637.3|29497.3|29633.7|29493.7|13
1626755370000|2021-07-20 04:29:30|29634.9|29494.9|29624.1|29484.1|29637.8|29497.8|29624.1|29484.1|19
1626755380000|2021-07-20 04:29:40|29621.6|29481.6|29632.9|29492.9|29634.4|29494.4|29620|29480|25
1626755390000|2021-07-20 04:29:50|29632.8|29492.8|29623.1|29483.1|29632.8|29492.8|29620.3|29480.3|21
1626755400000|2021-07-20 04:30:00|29623|29483|29616.2|29476.2|29623|29483|29613.8|29473.8|25
1626755410000|2021-07-20 04:30:10|29615.7|29475.7|29615.2|29475.2|29616.3|29476.3|29609.1|29469.1|24
1626755420000|2021-07-20 04:30:20|29615.3|29475.3|29610.3|29470.3|29617.9|29477.9|29610.3|29470.3|15
1626755430000|2021-07-20 04:30:30|29610.4|29470.4|29600.9|29460.9|29617.9|29477.9|29585.8|29445.8|31
1626755440000|2021-07-20 04:30:40|29600.7|29460.7|29606.1|29466.1|29607.5|29467.5|29600.7|29460.7|15
1626755450000|2021-07-20 04:30:50|29606.6|29466.6|29604.9|29464.9|29607.1|29467.1|29604.2|29464.2|15
1626755460000|2021-07-20 04:31:00|29606.3|29466.3|29594.1|29454.1|29606.3|29466.3|29593.7|29453.7|21
1626755470000|2021-07-20 04:31:10|29594.2|29454.2|29604.5|29464.5|29604.5|29464.5|29593.6|29453.6|26
1626755480000|2021-07-20 04:31:20|29604.6|29464.6|29628.8|29488.8|29635|29495|29604.6|29464.6|32
1626755490000|2021-07-20 04:31:30|29629.5|29489.5|29630.8|29490.8|29630.8|29490.8|29621.6|29481.6|25
1626755500000|2021-07-20 04:31:40|29634.8|29494.8|29632.2|29492.2|29635.9|29495.9|29632.2|29492.2|12
1626755510000|2021-07-20 04:31:50|29633.6|29493.6|29624.9|29484.9|29633.6|29493.6|29619.4|29479.4|18
1626755520000|2021-07-20 04:32:00|29625.8|29485.8|29630.6|29490.6|29633.6|29493.6|29625.8|29485.8|25
1626755530000|2021-07-20 04:32:10|29630.3|29490.3|29631.9|29491.9|29632.7|29492.7|29625.7|29485.7|28
1626755540000|2021-07-20 04:32:20|29631.1|29491.1|29639.3|29499.3|29639.3|29499.3|29624.9|29484.9|27
1626755550000|2021-07-20 04:32:30|29638.2|29498.2|29636.9|29496.9|29639.2|29499.2|29631|29491|29
1626755560000|2021-07-20 04:32:40|29636.5|29496.5|29636.5|29496.5|29637.2|29497.2|29634.8|29494.8|19
1626755570000|2021-07-20 04:32:50|29634.7|29494.7|29632.7|29492.7|29634.7|29494.7|29631.5|29491.5|24
1626755580000|2021-07-20 04:33:00|29631.7|29491.7|29629.9|29489.9|29631.7|29491.7|29626.6|29486.6|28
1626755590000|2021-07-20 04:33:10|29629.6|29489.6|29634|29494|29638|29498|29629|29489|37
1626755600000|2021-07-20 04:33:20|29634.5|29494.5|29634.7|29494.7|29635.1|29495.1|29633.6|29493.6|26
1626755610000|2021-07-20 04:33:30|29634.2|29494.2|29686.2|29546.2|29688|29548|29633.8|29493.8|28
1626755620000|2021-07-20 04:33:40|29682.2|29542.2|29691.4|29551.4|29695.4|29555.4|29682.2|29542.2|28
1626755630000|2021-07-20 04:33:50|29689.6|29549.6|29714.3|29574.3|29714.3|29574.3|29689.6|29549.6|32
1626755640000|2021-07-20 04:34:00|29712.8|29572.8|29714|29574|29726.1|29586.1|29712.8|29572.8|25
1626755650000|2021-07-20 04:34:10|29714.2|29574.2|29711|29571|29715.2|29575.2|29705.4|29565.4|32
1626755660000|2021-07-20 04:34:20|29712|29572|29692.5|29552.5|29712|29572|29692.5|29552.5|26
1626755670000|2021-07-20 04:34:30|29693|29553|29701.3|29561.3|29705.2|29565.2|29691.8|29551.8|32
1626755680000|2021-07-20 04:34:40|29700.5|29560.5|29688.2|29548.2|29703.7|29563.7|29686.8|29546.8|31
1626755690000|2021-07-20 04:34:50|29693.4|29553.4|29697.2|29557.2|29699.5|29559.5|29688.3|29548.3|30
1626755700000|2021-07-20 04:35:00|29697.3|29557.3|29689.8|29549.8|29698.4|29558.4|29684.1|29544.1|24
1626755710000|2021-07-20 04:35:10|29689.1|29549.1|29681.9|29541.9|29689.1|29549.1|29679|29539|34
1626755720000|2021-07-20 04:35:20|29683.1|29543.1|29690.6|29550.6|29692.6|29552.6|29682.3|29542.3|33
1626755730000|2021-07-20 04:35:30|29690.5|29550.5|29681|29541|29690.5|29550.5|29680|29540|36
1626755740000|2021-07-20 04:35:40|29681.4|29541.4|29680.5|29540.5|29681.4|29541.4|29679.8|29539.8|22
1626755750000|2021-07-20 04:35:50|29680.1|29540.1|29680.7|29540.7|29680.7|29540.7|29679.6|29539.6|9
1626755760000|2021-07-20 04:36:00|29680.3|29540.3|29680.4|29540.4|29680.9|29540.9|29679.9|29539.9|17
1626755770000|2021-07-20 04:36:10|29680.6|29540.6|29706.5|29566.5|29706.8|29566.8|29680.4|29540.4|30
1626755780000|2021-07-20 04:36:20|29705.8|29565.8|29707|29567|29707.6|29567.6|29702.2|29562.2|22
1626755790000|2021-07-20 04:36:30|29708.5|29568.5|29704.7|29564.7|29712.1|29572.1|29704.1|29564.1|16
1626755800000|2021-07-20 04:36:40|29704.6|29564.6|29713.7|29573.7|29715.4|29575.4|29704.6|29564.6|23
1626755810000|2021-07-20 04:36:50|29713.9|29573.9|29711.4|29571.4|29714|29574|29707|29567|26
1626755820000|2021-07-20 04:37:00|29711.5|29571.5|29717.2|29577.2|29717.2|29577.2|29709.6|29569.6|19
1626755830000|2021-07-20 04:37:10|29717.3|29577.3|29726.3|29586.3|29729.3|29589.3|29717.3|29577.3|32
1626755840000|2021-07-20 04:37:20|29725.7|29585.7|29725|29585|29725.7|29585.7|29721.4|29581.4|32
1626755850000|2021-07-20 04:37:30|29725.4|29585.4|29726.9|29586.9|29728.2|29588.2|29724.5|29584.5|26
1626755860000|2021-07-20 04:37:40|29727|29587|29734|29594|29737.1|29597.1|29726.2|29586.2|29
1626755870000|2021-07-20 04:37:50|29733.5|29593.5|29759.9|29619.9|29759.9|29619.9|29733.5|29593.5|32
1626755880000|2021-07-20 04:38:00|29758.3|29618.3|29748.4|29608.4|29758.4|29618.4|29738.5|29598.5|38
1626755890000|2021-07-20 04:38:10|29749.4|29609.4|29754.2|29614.2|29758|29618|29749.4|29609.4|36
1626755900000|2021-07-20 04:38:20|29755.4|29615.4|29755.4|29615.4|29756.5|29616.5|29751.8|29611.8|31
1626755910000|2021-07-20 04:38:30|29755.7|29615.7|29754.8|29614.8|29756.3|29616.3|29753.1|29613.1|30
1626755920000|2021-07-20 04:38:40|29756|29616|29752.3|29612.3|29756|29616|29749|29609|27
1626755930000|2021-07-20 04:38:50|29751.5|29611.5|29753.9|29613.9|29753.9|29613.9|29751.4|29611.4|20
1626755940000|2021-07-20 04:39:00|29753.6|29613.6|29762.3|29622.3|29763.8|29623.8|29753.4|29613.4|23
1626755950000|2021-07-20 04:39:10|29765|29625|29755.5|29615.5|29765|29625|29753.4|29613.4|20
1626755960000|2021-07-20 04:39:20|29756.2|29616.2|29761.4|29621.4|29763.1|29623.1|29755.3|29615.3|25
1626755970000|2021-07-20 04:39:30|29761.2|29621.2|29763.2|29623.2|29763.2|29623.2|29759.3|29619.3|13
1626755980000|2021-07-20 04:39:40|29763.4|29623.4|29788.3|29648.3|29788.3|29648.3|29763.4|29623.4|23
1626755990000|2021-07-20 04:39:50|29790.5|29650.5|29855.2|29715.2|29855.2|29715.2|29790.5|29650.5|36
1626756000000|2021-07-20 04:40:00|29857|29717|29851.6|29711.6|29857|29717|29827.8|29687.8|35
1626756010000|2021-07-20 04:40:10|29851.9|29711.9|29834.6|29694.6|29851.9|29711.9|29834.6|29694.6|29
1626756020000|2021-07-20 04:40:20|29834.3|29694.3|29900.8|29760.8|29912|29772|29832.5|29692.5|37
1626756030000|2021-07-20 04:40:30|29892.9|29752.9|29927.7|29787.7|29952.9|29812.9|29891.3|29751.3|33
1626756040000|2021-07-20 04:40:40|29926.8|29786.8|29925.8|29785.8|29934.4|29794.4|29923.9|29783.9|39
1626756050000|2021-07-20 04:40:50|29925.6|29785.6|29976.3|29836.3|29976.6|29836.6|29925.2|29785.2|35
1626756060000|2021-07-20 04:41:00|29980.3|29840.3|29959.1|29819.1|29993.3|29853.3|29959.1|29819.1|33
1626756070000|2021-07-20 04:41:10|29962.1|29822.1|29965.3|29825.3|29965.8|29825.8|29950.9|29810.9|30
1626756080000|2021-07-20 04:41:20|29962.6|29822.6|29947|29807|29962.6|29822.6|29935|29795|33
1626756090000|2021-07-20 04:41:30|29944.1|29804.1|29958.8|29818.8|29959.1|29819.1|29943.1|29803.1|32
1626756100000|2021-07-20 04:41:40|29958.7|29818.7|29951.3|29811.3|29958.7|29818.7|29945.7|29805.7|31
1626756110000|2021-07-20 04:41:50|29951.2|29811.2|29951.9|29811.9|29952.7|29812.7|29938.9|29798.9|28
1626756120000|2021-07-20 04:42:00|29953.4|29813.4|29943.9|29803.9|29958.3|29818.3|29943.1|29803.1|31
1626756130000|2021-07-20 04:42:10|29946.9|29806.9|29959.3|29819.3|29959.3|29819.3|29939.4|29799.4|29
1626756140000|2021-07-20 04:42:20|29958|29818|29936.2|29796.2|29959.8|29819.8|29936.2|29796.2|31
1626756150000|2021-07-20 04:42:30|29936.1|29796.1|29933.2|29793.2|29956.3|29816.3|29931.1|29791.1|32
1626756160000|2021-07-20 04:42:40|29934.1|29794.1|29909.2|29769.2|29934.1|29794.1|29906.4|29766.4|29
1626756170000|2021-07-20 04:42:50|29911.8|29771.8|29907.3|29767.3|29916.4|29776.4|29898.5|29758.5|32
1626756180000|2021-07-20 04:43:00|29908.5|29768.5|29894.5|29754.5|29908.9|29768.9|29894.5|29754.5|34
1626756190000|2021-07-20 04:43:10|29893.3|29753.3|29891.3|29751.3|29901.5|29761.5|29891.3|29751.3|31
1626756200000|2021-07-20 04:43:20|29889.3|29749.3|29865.3|29725.3|29889.3|29749.3|29865.3|29725.3|27
1626756210000|2021-07-20 04:43:30|29866.6|29726.6|29856.5|29716.5|29868|29728|29856.2|29716.2|29
1626756220000|2021-07-20 04:43:40|29857.6|29717.6|29845.7|29705.7|29857.6|29717.6|29839.6|29699.6|32
1626756230000|2021-07-20 04:43:50|29845.4|29705.4|29850.2|29710.2|29850.2|29710.2|29845.4|29705.4|23
1626756240000|2021-07-20 04:44:00|29847.4|29707.4|29835.6|29695.6|29847.4|29707.4|29829.5|29689.5|27
1626756250000|2021-07-20 04:44:10|29831.6|29691.6|29840.7|29700.7|29841.3|29701.3|29829.1|29689.1|21
1626756260000|2021-07-20 04:44:20|29841.3|29701.3|29843.5|29703.5|29843.5|29703.5|29839.3|29699.3|10
1626756270000|2021-07-20 04:44:30|29844.8|29704.8|29844.5|29704.5|29845.3|29705.3|29842.9|29702.9|14
1626756280000|2021-07-20 04:44:40|29843.3|29703.3|29834|29694|29845.3|29705.3|29834|29694|18
1626756290000|2021-07-20 04:44:50|29833.3|29693.3|29843.9|29703.9|29852.8|29712.8|29828.5|29688.5|28
1626756300000|2021-07-20 04:45:00|29841.3|29701.3|29872.8|29732.8|29874.1|29734.1|29836.7|29696.7|26
1626756310000|2021-07-20 04:45:10|29872.6|29732.6|29880.1|29740.1|29880.1|29740.1|29865.5|29725.5|29
1626756320000|2021-07-20 04:45:20|29879.6|29739.6|29876.2|29736.2|29886.9|29746.9|29874.4|29734.4|16
1626756330000|2021-07-20 04:45:30|29876.3|29736.3|29873.1|29733.1|29876.7|29736.7|29871.9|29731.9|23
1626756340000|2021-07-20 04:45:40|29872.9|29732.9|29865.9|29725.9|29875.4|29735.4|29865.9|29725.9|13
1626756350000|2021-07-20 04:45:50|29868.8|29728.8|29841.4|29701.4|29868.8|29728.8|29838.4|29698.4|28
1626756360000|2021-07-20 04:46:00|29841|29701|29844.7|29704.7|29849.7|29709.7|29839.9|29699.9|22
1626756370000|2021-07-20 04:46:10|29845|29705|29844.2|29704.2|29845|29705|29842.2|29702.2|23
1626756380000|2021-07-20 04:46:20|29845.2|29705.2|29855|29715|29857.2|29717.2|29844.1|29704.1|30
1626756390000|2021-07-20 04:46:30|29853|29713|29837.1|29697.1|29853|29713|29837.1|29697.1|28
1626756400000|2021-07-20 04:46:40|29837.7|29697.7|29823.5|29683.5|29840.8|29700.8|29823.5|29683.5|30
1626756410000|2021-07-20 04:46:50|29824.9|29684.9|29827.5|29687.5|29829.9|29689.9|29820.3|29680.3|35
1626756420000|2021-07-20 04:47:00|29828|29688|29830.8|29690.8|29834.2|29694.2|29826.5|29686.5|32
1626756430000|2021-07-20 04:47:10|29831.4|29691.4|29831.7|29691.7|29833.9|29693.9|29830.5|29690.5|9
1626756440000|2021-07-20 04:47:20|29830.6|29690.6|29830.7|29690.7|29834.3|29694.3|29828.9|29688.9|11
1626756450000|2021-07-20 04:47:30|29830.9|29690.9|29829.1|29689.1|29831|29691|29829.1|29689.1|7
1626756460000|2021-07-20 04:47:40|29829.4|29689.4|29829.7|29689.7|29830.2|29690.2|29829|29689|16
1626756470000|2021-07-20 04:47:50|29828.6|29688.6|29828.8|29688.8|29828.8|29688.8|29828.1|29688.1|4
1626756480000|2021-07-20 04:48:00|29829.3|29689.3|29822.9|29682.9|29830.9|29690.9|29822.9|29682.9|21
1626756490000|2021-07-20 04:48:10|29821.5|29681.5|29810.8|29670.8|29822.8|29682.8|29807.4|29667.4|35
1626756500000|2021-07-20 04:48:20|29811.1|29671.1|29816.3|29676.3|29818.8|29678.8|29809.7|29669.7|21
1626756510000|2021-07-20 04:48:30|29813.3|29673.3|29808.6|29668.6|29814.7|29674.7|29808.6|29668.6|27
1626756520000|2021-07-20 04:48:40|29806.7|29666.7|29808.6|29668.6|29813|29673|29804.6|29664.6|20
1626756530000|2021-07-20 04:48:50|29807.5|29667.5|29798.7|29658.7|29808.6|29668.6|29798.7|29658.7|25
1626756540000|2021-07-20 04:49:00|29799.2|29659.2|29800.9|29660.9|29805.8|29665.8|29796.5|29656.5|35
1626756550000|2021-07-20 04:49:10|29799.4|29659.4|29795.2|29655.2|29799.4|29659.4|29795.2|29655.2|11
1626756560000|2021-07-20 04:49:20|29792.8|29652.8|29790.7|29650.7|29794.7|29654.7|29787.2|29647.2|26
1626756570000|2021-07-20 04:49:30|29788.2|29648.2|29779|29639|29792|29652|29777.7|29637.7|33
1626756580000|2021-07-20 04:49:40|29781.7|29641.7|29773|29633|29781.7|29641.7|29771.3|29631.3|27
1626756590000|2021-07-20 04:49:50|29772|29632|29778.4|29638.4|29778.4|29638.4|29766.2|29626.2|23
1626756600000|2021-07-20 04:50:00|29778|29638|29775.9|29635.9|29791.8|29651.8|29775.2|29635.2|35
1626756610000|2021-07-20 04:50:10|29775.6|29635.6|29771.2|29631.2|29776.7|29636.7|29766.6|29626.6|26
1626756620000|2021-07-20 04:50:20|29766.3|29626.3|29764.4|29624.4|29768.7|29628.7|29758|29618|33
1626756630000|2021-07-20 04:50:30|29764.3|29624.3|29751.9|29611.9|29764.3|29624.3|29751.8|29611.8|20
1626756640000|2021-07-20 04:50:40|29752.8|29612.8|29755.5|29615.5|29760|29620|29752.1|29612.1|32
1626756650000|2021-07-20 04:50:50|29758|29618|29759.6|29619.6|29759.6|29619.6|29750.9|29610.9|33
1626756660000|2021-07-20 04:51:00|29758.8|29618.8|29753.9|29613.9|29758.8|29618.8|29752.1|29612.1|33
1626756670000|2021-07-20 04:51:10|29754.2|29614.2|29747.6|29607.6|29754.2|29614.2|29747.6|29607.6|31
1626756680000|2021-07-20 04:51:20|29748|29608|29763.6|29623.6|29763.6|29623.6|29746.6|29606.6|33
1626756690000|2021-07-20 04:51:30|29756.7|29616.7|29745.5|29605.5|29756.7|29616.7|29741.7|29601.7|34
1626756700000|2021-07-20 04:51:40|29746.3|29606.3|29746.8|29606.8|29752.7|29612.7|29744|29604|30
1626756710000|2021-07-20 04:51:50|29746|29606|29746.6|29606.6|29748.6|29608.6|29745.2|29605.2|20
1626756720000|2021-07-20 04:52:00|29746.3|29606.3|29752|29612|29754|29614|29746.3|29606.3|24
1626756730000|2021-07-20 04:52:10|29751.6|29611.6|29751.3|29611.3|29752.2|29612.2|29746.8|29606.8|19
1626756740000|2021-07-20 04:52:20|29752.1|29612.1|29750.1|29610.1|29761.9|29621.9|29748|29608|34
1626756750000|2021-07-20 04:52:30|29749.5|29609.5|29752.3|29612.3|29755.7|29615.7|29748.5|29608.5|28
1626756760000|2021-07-20 04:52:40|29752.7|29612.7|29755.4|29615.4|29757|29617|29751.3|29611.3|25
1626756770000|2021-07-20 04:52:50|29755|29615|29749.6|29609.6|29755.4|29615.4|29741.1|29601.1|26
1626756780000|2021-07-20 04:53:00|29749|29609|29746.6|29606.6|29749|29609|29745.1|29605.1|22
1626756790000|2021-07-20 04:53:10|29746.9|29606.9|29743.8|29603.8|29747.6|29607.6|29743|29603|20
1626756800000|2021-07-20 04:53:20|29743.7|29603.7|29743.2|29603.2|29744.4|29604.4|29741.6|29601.6|37
1626756810000|2021-07-20 04:53:30|29743|29603|29735.9|29595.9|29743|29603|29735.9|29595.9|21
1626756820000|2021-07-20 04:53:40|29736.9|29596.9|29744|29604|29745.3|29605.3|29735.8|29595.8|17
1626756830000|2021-07-20 04:53:50|29743|29603|29738.2|29598.2|29743|29603|29737.1|29597.1|31
1626756840000|2021-07-20 04:54:00|29737.4|29597.4|29743.3|29603.3|29743.4|29603.4|29737.1|29597.1|37
1626756850000|2021-07-20 04:54:10|29743.9|29603.9|29745|29605|29750.5|29610.5|29743.5|29603.5|25
1626756860000|2021-07-20 04:54:20|29744.1|29604.1|29749|29609|29751.3|29611.3|29743|29603|25
1626756870000|2021-07-20 04:54:30|29748.6|29608.6|29756.5|29616.5|29757.7|29617.7|29748.3|29608.3|33
1626756880000|2021-07-20 04:54:40|29757.5|29617.5|29760|29620|29760.7|29620.7|29756.5|29616.5|22
1626756890000|2021-07-20 04:54:50|29760.3|29620.3|29771.6|29631.6|29772.2|29632.2|29758.5|29618.5|27
1626756900000|2021-07-20 04:55:00|29771.5|29631.5|29757.6|29617.6|29771.5|29631.5|29756|29616|25
1626756910000|2021-07-20 04:55:10|29756.8|29616.8|29735.6|29595.6|29757.6|29617.6|29735.5|29595.5|28
1626756920000|2021-07-20 04:55:20|29735.7|29595.7|29739.5|29599.5|29739.5|29599.5|29734.2|29594.2|25
1626756930000|2021-07-20 04:55:30|29741.1|29601.1|29724.2|29584.2|29745.6|29605.6|29720.7|29580.7|29
1626756940000|2021-07-20 04:55:40|29724.6|29584.6|29738.2|29598.2|29738.2|29598.2|29724.3|29584.3|25
1626756950000|2021-07-20 04:55:50|29736.9|29596.9|29737.9|29597.9|29737.9|29597.9|29736.1|29596.1|13
1626756960000|2021-07-20 04:56:00|29740.7|29600.7|29738.9|29598.9|29742.9|29602.9|29738.9|29598.9|24
1626756970000|2021-07-20 04:56:10|29739.3|29599.3|29735.7|29595.7|29739.8|29599.8|29735.6|29595.6|17
1626756980000|2021-07-20 04:56:20|29735.6|29595.6|29733.7|29593.7|29736.2|29596.2|29732.8|29592.8|17
1626756990000|2021-07-20 04:56:30|29733.3|29593.3|29729.2|29589.2|29735.4|29595.4|29729.2|29589.2|6
1626757000000|2021-07-20 04:56:40|29730|29590|29724.4|29584.4|29730|29590|29724.3|29584.3|26
1626757010000|2021-07-20 04:56:50|29724.5|29584.5|29730.3|29590.3|29730.3|29590.3|29723.6|29583.6|21
1626757020000|2021-07-20 04:57:00|29730.8|29590.8|29730.5|29590.5|29730.8|29590.8|29725|29585|29
1626757030000|2021-07-20 04:57:10|29728.6|29588.6|29725.1|29585.1|29728.6|29588.6|29724|29584|30
1626757040000|2021-07-20 04:57:20|29725.7|29585.7|29728.6|29588.6|29735.9|29595.9|29725.7|29585.7|28
1626757050000|2021-07-20 04:57:30|29728|29588|29727.8|29587.8|29737.7|29597.7|29727.6|29587.6|26
1626757060000|2021-07-20 04:57:40|29727.2|29587.2|29728.5|29588.5|29729.5|29589.5|29726.4|29586.4|33
1626757070000|2021-07-20 04:57:50|29728.1|29588.1|29727.2|29587.2|29747.7|29607.7|29726.8|29586.8|32
1626757080000|2021-07-20 04:58:00|29727.4|29587.4|29719.4|29579.4|29727.4|29587.4|29710.1|29570.1|32
1626757090000|2021-07-20 04:58:10|29719.9|29579.9|29725.1|29585.1|29731.8|29591.8|29719|29579|21
1626757100000|2021-07-20 04:58:20|29725.6|29585.6|29721.6|29581.6|29734|29594|29721.3|29581.3|20
1626757110000|2021-07-20 04:58:30|29720.9|29580.9|29723.1|29583.1|29729.3|29589.3|29720.3|29580.3|21
1626757120000|2021-07-20 04:58:40|29723.5|29583.5|29723.7|29583.7|29724.1|29584.1|29719|29579|17
1626757130000|2021-07-20 04:58:50|29723.6|29583.6|29720|29580|29727.5|29587.5|29719.8|29579.8|25
1626757140000|2021-07-20 04:59:00|29720.2|29580.2|29733|29593|29733.8|29593.8|29720.2|29580.2|21
1626757150000|2021-07-20 04:59:10|29733.6|29593.6|29738|29598|29738|29598|29732.1|29592.1|27
1626757160000|2021-07-20 04:59:20|29738.7|29598.7|29731.1|29591.1|29738.7|29598.7|29729.6|29589.6|16
1626757170000|2021-07-20 04:59:30|29731.4|29591.4|29733.2|29593.2|29735.3|29595.3|29731.4|29591.4|15
1626757180000|2021-07-20 04:59:40|29733.4|29593.4|29733.9|29593.9|29736|29596|29733.4|29593.4|18
1626757190000|2021-07-20 04:59:50|29733.4|29593.4|29730.8|29590.8|29734.4|29594.4|29730.2|29590.2|24
1626757200000|2021-07-20 05:00:00|29731.1|29591.1|29725.9|29585.9|29732.4|29592.4|29725.5|29585.5|17
1626757210000|2021-07-20 05:00:10|29725.7|29585.7|29720.7|29580.7|29725.9|29585.9|29720.2|29580.2|15
1626757220000|2021-07-20 05:00:20|29720.1|29580.1|29720.8|29580.8|29722.1|29582.1|29718.8|29578.8|15
1626757230000|2021-07-20 05:00:30|29720.9|29580.9|29728.6|29588.6|29728.6|29588.6|29720.2|29580.2|21
1626757240000|2021-07-20 05:00:40|29728.8|29588.8|29728.2|29588.2|29728.8|29588.8|29727.9|29587.9|15
1626757250000|2021-07-20 05:00:50|29728.1|29588.1|29734.6|29594.6|29734.6|29594.6|29728.1|29588.1|14
1626757260000|2021-07-20 05:01:00|29734.5|29594.5|29737.2|29597.2|29737.3|29597.3|29733.5|29593.5|18
1626757270000|2021-07-20 05:01:10|29736.5|29596.5|29735.7|29595.7|29736.5|29596.5|29734|29594|11
1626757280000|2021-07-20 05:01:20|29735.8|29595.8|29767.2|29627.2|29767.2|29627.2|29735.8|29595.8|27
1626757290000|2021-07-20 05:01:30|29767.4|29627.4|29754.5|29614.5|29767.4|29627.4|29754.5|29614.5|30
1626757300000|2021-07-20 05:01:40|29754.6|29614.6|29760.1|29620.1|29761.7|29621.7|29754.6|29614.6|25
1626757310000|2021-07-20 05:01:50|29759.1|29619.1|29769.9|29629.9|29770|29630|29758.1|29618.1|27
1626757320000|2021-07-20 05:02:00|29770|29630|29770.6|29630.6|29775.6|29635.6|29770|29630|29
1626757330000|2021-07-20 05:02:10|29770.4|29630.4|29781.5|29641.5|29782.3|29642.3|29770.4|29630.4|25
1626757340000|2021-07-20 05:02:20|29786.3|29646.3|29773.3|29633.3|29786.3|29646.3|29773.1|29633.1|24
1626757350000|2021-07-20 05:02:30|29773.2|29633.2|29791.3|29651.3|29791.5|29651.5|29773.2|29633.2|32
1626757360000|2021-07-20 05:02:40|29791.1|29651.1|29817.9|29677.9|29817.9|29677.9|29788.3|29648.3|35
1626757370000|2021-07-20 05:02:50|29818.1|29678.1|29817.3|29677.3|29821.8|29681.8|29817.3|29677.3|25
1626757380000|2021-07-20 05:03:00|29817.1|29677.1|29799.7|29659.7|29817.9|29677.9|29798.7|29658.7|29
1626757390000|2021-07-20 05:03:10|29798.8|29658.8|29780.4|29640.4|29798.8|29658.8|29779.3|29639.3|22
1626757400000|2021-07-20 05:03:20|29780.3|29640.3|29773.2|29633.2|29781.9|29641.9|29773|29633|27
1626757410000|2021-07-20 05:03:30|29773.6|29633.6|29770.7|29630.7|29783.1|29643.1|29770|29630|32
1626757420000|2021-07-20 05:03:40|29771.5|29631.5|29771.9|29631.9|29776.4|29636.4|29771.5|29631.5|28
1626757430000|2021-07-20 05:03:50|29773|29633|29778.2|29638.2|29778.2|29638.2|29772.2|29632.2|22
1626757440000|2021-07-20 05:04:00|29778.4|29638.4|29774.3|29634.3|29785.4|29645.4|29773.3|29633.3|34
1626757450000|2021-07-20 05:04:10|29774.2|29634.2|29784|29644|29784|29644|29772.1|29632.1|29
1626757460000|2021-07-20 05:04:20|29783.4|29643.4|29786.8|29646.8|29789.2|29649.2|29783.2|29643.2|27
1626757470000|2021-07-20 05:04:30|29786.4|29646.4|29778.8|29638.8|29786.4|29646.4|29774.1|29634.1|23
1626757480000|2021-07-20 05:04:40|29779.5|29639.5|29775.8|29635.8|29779.5|29639.5|29773.9|29633.9|25
1626757490000|2021-07-20 05:04:50|29776.3|29636.3|29785.6|29645.6|29785.6|29645.6|29773.7|29633.7|25
1626757500000|2021-07-20 05:05:00|29784.9|29644.9|29779.3|29639.3|29787.3|29647.3|29778.6|29638.6|35
1626757510000|2021-07-20 05:05:10|29779.6|29639.6|29780|29640|29781.5|29641.5|29779.6|29639.6|13
1626757520000|2021-07-20 05:05:20|29776.7|29636.7|29772|29632|29778.2|29638.2|29771.8|29631.8|22
1626757530000|2021-07-20 05:05:30|29771.7|29631.7|29776.5|29636.5|29776.5|29636.5|29771.1|29631.1|23
1626757540000|2021-07-20 05:05:40|29777.4|29637.4|29778.2|29638.2|29779.5|29639.5|29777.3|29637.3|12
1626757550000|2021-07-20 05:05:50|29781.3|29641.3|29776|29636|29781.6|29641.6|29776|29636|6
1626757560000|2021-07-20 05:06:00|29772|29632|29776|29636|29776.3|29636.3|29772|29632|15
1626757570000|2021-07-20 05:06:10|29774|29634|29777.1|29637.1|29777.1|29637.1|29773.5|29633.5|17
1626757580000|2021-07-20 05:06:20|29775.7|29635.7|29775|29635|29776.3|29636.3|29772.6|29632.6|26
1626757590000|2021-07-20 05:06:30|29773.8|29633.8|29772|29632|29775.5|29635.5|29772|29632|27
1626757600000|2021-07-20 05:06:40|29771.5|29631.5|29785.5|29645.5|29789.3|29649.3|29771.5|29631.5|35
1626757610000|2021-07-20 05:06:50|29785|29645|29789.3|29649.3|29789.3|29649.3|29785|29645|17
1626757620000|2021-07-20 05:07:00|29787.1|29647.1|29790.4|29650.4|29792.3|29652.3|29785.9|29645.9|27
1626757630000|2021-07-20 05:07:10|29790|29650|29788.1|29648.1|29790.6|29650.6|29782.9|29642.9|18
1626757640000|2021-07-20 05:07:20|29787.9|29647.9|29795.1|29655.1|29795.1|29655.1|29782.6|29642.6|22
1626757650000|2021-07-20 05:07:30|29805.1|29665.1|29796.8|29656.8|29805.1|29665.1|29792.3|29652.3|33
1626757660000|2021-07-20 05:07:40|29797.6|29657.6|29800.4|29660.4|29800.7|29660.7|29795|29655|23
1626757670000|2021-07-20 05:07:50|29799.8|29659.8|29792.9|29652.9|29799.8|29659.8|29791.4|29651.4|25
1626757680000|2021-07-20 05:08:00|29792.3|29652.3|29788.7|29648.7|29792.5|29652.5|29784.2|29644.2|25
1626757690000|2021-07-20 05:08:10|29790|29650|29788.8|29648.8|29791.7|29651.7|29788.8|29648.8|13
1626757700000|2021-07-20 05:08:20|29789.8|29649.8|29791.7|29651.7|29791.8|29651.8|29788.5|29648.5|17
1626757710000|2021-07-20 05:08:30|29791.6|29651.6|29805.1|29665.1|29805.2|29665.2|29790.8|29650.8|14
1626757720000|2021-07-20 05:08:40|29804.9|29664.9|29804.6|29664.6|29806.2|29666.2|29803.1|29663.1|15
1626757730000|2021-07-20 05:08:50|29805.6|29665.6|29806.3|29666.3|29806.5|29666.5|29801.8|29661.8|25
1626757740000|2021-07-20 05:09:00|29805.9|29665.9|29805|29665|29806.9|29666.9|29803.4|29663.4|16
1626757750000|2021-07-20 05:09:10|29805.3|29665.3|29811.4|29671.4|29811.4|29671.4|29805.3|29665.3|26
1626757760000|2021-07-20 05:09:20|29812.3|29672.3|29818|29678|29824.8|29684.8|29812.3|29672.3|30
1626757770000|2021-07-20 05:09:30|29818.2|29678.2|29817.4|29677.4|29818.2|29678.2|29814.2|29674.2|24
1626757780000|2021-07-20 05:09:40|29817.3|29677.3|29824|29684|29825.1|29685.1|29816.9|29676.9|26
1626757790000|2021-07-20 05:09:50|29823.6|29683.6|29827|29687|29828.4|29688.4|29823.2|29683.2|14
1626757800000|2021-07-20 05:10:00|29827.3|29687.3|29831.9|29691.9|29831.9|29691.9|29819.1|29679.1|26
1626757810000|2021-07-20 05:10:10|29832.5|29692.5|29838|29698|29839.1|29699.1|29832.5|29692.5|23
1626757820000|2021-07-20 05:10:20|29837.9|29697.9|29844.3|29704.3|29844.3|29704.3|29837.9|29697.9|19
1626757830000|2021-07-20 05:10:30|29844.8|29704.8|29853.8|29713.8|29857.1|29717.1|29844.8|29704.8|30
1626757840000|2021-07-20 05:10:40|29853.7|29713.7|29851.7|29711.7|29855|29715|29851|29711|25
1626757850000|2021-07-20 05:10:50|29851.5|29711.5|29847.5|29707.5|29851.5|29711.5|29845.6|29705.6|27
1626757860000|2021-07-20 05:11:00|29845.7|29705.7|29847.2|29707.2|29848|29708|29845.7|29705.7|20
1626757870000|2021-07-20 05:11:10|29846.5|29706.5|29846.7|29706.7|29848.4|29708.4|29846.5|29706.5|16
1626757880000|2021-07-20 05:11:20|29846.8|29706.8|29847.9|29707.9|29848.1|29708.1|29845.7|29705.7|16
1626757890000|2021-07-20 05:11:30|29848.1|29708.1|29848.4|29708.4|29848.9|29708.9|29847.9|29707.9|14
1626757900000|2021-07-20 05:11:40|29848.5|29708.5|29865|29725|29865.6|29725.6|29848.1|29708.1|21
1626757910000|2021-07-20 05:11:50|29865.6|29725.6|29852.1|29712.1|29865.7|29725.7|29851.6|29711.6|20
1626757920000|2021-07-20 05:12:00|29851.6|29711.6|29846.5|29706.5|29851.6|29711.6|29845.7|29705.7|22
1626757930000|2021-07-20 05:12:10|29846.4|29706.4|29839.8|29699.8|29846.4|29706.4|29838|29698|29
1626757940000|2021-07-20 05:12:20|29839.9|29699.9|29834.9|29694.9|29840|29700|29832.9|29692.9|32
1626757950000|2021-07-20 05:12:30|29834.6|29694.6|29838.7|29698.7|29843.4|29703.4|29834.6|29694.6|29
1626757960000|2021-07-20 05:12:40|29838.6|29698.6|29822.7|29682.7|29839.4|29699.4|29822.7|29682.7|27
1626757970000|2021-07-20 05:12:50|29824.3|29684.3|29831|29691|29834.4|29694.4|29823.1|29683.1|15
1626757980000|2021-07-20 05:13:00|29830.9|29690.9|29815.4|29675.4|29833.1|29693.1|29815.4|29675.4|28
1626757990000|2021-07-20 05:13:10|29810.7|29670.7|29800.2|29660.2|29810.7|29670.7|29795.8|29655.8|29
1626758000000|2021-07-20 05:13:20|29800.4|29660.4|29802.6|29662.6|29805.2|29665.2|29794.5|29654.5|34
1626758010000|2021-07-20 05:13:30|29802.8|29662.8|29812.1|29672.1|29813.2|29673.2|29802|29662|28
1626758020000|2021-07-20 05:13:40|29812.3|29672.3|29792.5|29652.5|29814.5|29674.5|29792.2|29652.2|30
1626758030000|2021-07-20 05:13:50|29792.7|29652.7|29772.6|29632.6|29794.3|29654.3|29772.6|29632.6|31
1626758040000|2021-07-20 05:14:00|29771.2|29631.2|29768.8|29628.8|29781.9|29641.9|29768.8|29628.8|33
1626758050000|2021-07-20 05:14:10|29768.4|29628.4|29781.7|29641.7|29783.6|29643.6|29768.4|29628.4|29
1626758060000|2021-07-20 05:14:20|29783.2|29643.2|29777.1|29637.1|29783.2|29643.2|29772.5|29632.5|30
1626758070000|2021-07-20 05:14:30|29775.6|29635.6|29771.6|29631.6|29777|29637|29771.4|29631.4|22
1626758080000|2021-07-20 05:14:40|29771.4|29631.4|29768.1|29628.1|29774.2|29634.2|29768.1|29628.1|21
1626758090000|2021-07-20 05:14:50|29768.2|29628.2|29776.9|29636.9|29778.1|29638.1|29768.2|29628.2|13
1626758100000|2021-07-20 05:15:00|29777.3|29637.3|29788.9|29648.9|29790|29650|29777.3|29637.3|25
1626758110000|2021-07-20 05:15:10|29787.1|29647.1|29790.7|29650.7|29791.2|29651.2|29786.3|29646.3|13
1626758120000|2021-07-20 05:15:20|29790|29650|29792|29652|29793.2|29653.2|29788.5|29648.5|16
1626758130000|2021-07-20 05:15:30|29791.8|29651.8|29788.9|29648.9|29792.5|29652.5|29788.7|29648.7|14
1626758140000|2021-07-20 05:15:40|29789.1|29649.1|29789.8|29649.8|29790.3|29650.3|29788.8|29648.8|8
1626758150000|2021-07-20 05:15:50|29789.6|29649.6|29797.3|29657.3|29797.7|29657.7|29789.6|29649.6|24
1626758160000|2021-07-20 05:16:00|29797.7|29657.7|29804.6|29664.6|29807|29667|29797.7|29657.7|27
1626758170000|2021-07-20 05:16:10|29804.4|29664.4|29804.1|29664.1|29805|29665|29803.6|29663.6|19
1626758180000|2021-07-20 05:16:20|29804.8|29664.8|29807.1|29667.1|29816.8|29676.8|29804.8|29664.8|35
1626758190000|2021-07-20 05:16:30|29806.8|29666.8|29805.6|29665.6|29807.9|29667.9|29804.5|29664.5|9
1626758200000|2021-07-20 05:16:40|29809.2|29669.2|29808.1|29668.1|29810|29670|29807.8|29667.8|16
1626758210000|2021-07-20 05:16:50|29809.6|29669.6|29815.5|29675.5|29815.5|29675.5|29807.5|29667.5|23
1626758220000|2021-07-20 05:17:00|29814.7|29674.7|29807.7|29667.7|29815.2|29675.2|29807.7|29667.7|15
1626758230000|2021-07-20 05:17:10|29808.1|29668.1|29808.6|29668.6|29814.5|29674.5|29808.1|29668.1|27
1626758240000|2021-07-20 05:17:20|29808|29668|29804.6|29664.6|29809.3|29669.3|29804|29664|24
1626758250000|2021-07-20 05:17:30|29803.7|29663.7|29805.6|29665.6|29808.1|29668.1|29803|29663|16
1626758260000|2021-07-20 05:17:40|29805.5|29665.5|29815.4|29675.4|29820.8|29680.8|29804.3|29664.3|14
1626758270000|2021-07-20 05:17:50|29815.3|29675.3|29816|29676|29816|29676|29811|29671|16
1626758280000|2021-07-20 05:18:00|29815.9|29675.9|29811.3|29671.3|29816.3|29676.3|29808.8|29668.8|24
1626758290000|2021-07-20 05:18:10|29811.1|29671.1|29811.1|29671.1|29813.9|29673.9|29809.7|29669.7|18
1626758300000|2021-07-20 05:18:20|29810.3|29670.3|29809.7|29669.7|29812.4|29672.4|29809.5|29669.5|16
1626758310000|2021-07-20 05:18:30|29808.9|29668.9|29817.8|29677.8|29817.8|29677.8|29806.4|29666.4|25
1626758320000|2021-07-20 05:18:40|29818.9|29678.9|29814|29674|29818.9|29678.9|29808.9|29668.9|28
1626758330000|2021-07-20 05:18:50|29811.1|29671.1|29815.9|29675.9|29818.4|29678.4|29811.1|29671.1|21
1626758340000|2021-07-20 05:19:00|29815.8|29675.8|29824.2|29684.2|29826.9|29686.9|29815.8|29675.8|14
1626758350000|2021-07-20 05:19:10|29824.3|29684.3|29824.4|29684.4|29825.2|29685.2|29823|29683|9
1626758360000|2021-07-20 05:19:20|29824.5|29684.5|29827.9|29687.9|29827.9|29687.9|29824.2|29684.2|13
1626758370000|2021-07-20 05:19:30|29828|29688|29828.1|29688.1|29828.1|29688.1|29828|29688|2
1626758380000|2021-07-20 05:19:40|29828|29688|29813.4|29673.4|29828|29688|29810.5|29670.5|17
1626758390000|2021-07-20 05:19:50|29813.1|29673.1|29808.9|29668.9|29814.2|29674.2|29808.9|29668.9|12
1626758400000|2021-07-20 05:20:00|29810|29670|29812.3|29672.3|29813.4|29673.4|29808.9|29668.9|24
1626758410000|2021-07-20 05:20:10|29812|29672|29809.6|29669.6|29812.7|29672.7|29808.9|29668.9|14
1626758420000|2021-07-20 05:20:20|29808.9|29668.9|29808.9|29668.9|29818|29678|29808.9|29668.9|18
1626758430000|2021-07-20 05:20:30|29808.7|29668.7|29802|29662|29809|29669|29802|29662|18
1626758440000|2021-07-20 05:20:40|29803.1|29663.1|29787|29647|29803.1|29663.1|29785.5|29645.5|29
1626758450000|2021-07-20 05:20:50|29786.3|29646.3|29774.1|29634.1|29788.1|29648.1|29774.1|29634.1|28
1626758460000|2021-07-20 05:21:00|29780.8|29640.8|29776.7|29636.7|29788.4|29648.4|29776.7|29636.7|22
1626758470000|2021-07-20 05:21:10|29776.8|29636.8|29775.2|29635.2|29779.6|29639.6|29768.7|29628.7|30
1626758480000|2021-07-20 05:21:20|29776.3|29636.3|29782.1|29642.1|29782.1|29642.1|29772.7|29632.7|29
1626758490000|2021-07-20 05:21:30|29781.5|29641.5|29782.8|29642.8|29784.6|29644.6|29781.5|29641.5|17
1626758500000|2021-07-20 05:21:40|29782.9|29642.9|29788.4|29648.4|29788.4|29648.4|29782.9|29642.9|15
1626758510000|2021-07-20 05:21:50|29788.8|29648.8|29793.4|29653.4|29794.9|29654.9|29787.6|29647.6|27
1626758520000|2021-07-20 05:22:00|29794.7|29654.7|29790.7|29650.7|29795.3|29655.3|29790.7|29650.7|15
1626758530000|2021-07-20 05:22:10|29792|29652|29786.1|29646.1|29792.8|29652.8|29785.5|29645.5|18
1626758540000|2021-07-20 05:22:20|29785.9|29645.9|29791.8|29651.8|29795.4|29655.4|29783.4|29643.4|37
1626758550000|2021-07-20 05:22:30|29791.3|29651.3|29790.9|29650.9|29792|29652|29789.2|29649.2|22
1626758560000|2021-07-20 05:22:40|29792|29652|29796.8|29656.8|29798.3|29658.3|29790.9|29650.9|22
1626758570000|2021-07-20 05:22:50|29796.7|29656.7|29792.1|29652.1|29797|29657|29790.4|29650.4|25
1626758580000|2021-07-20 05:23:00|29792.7|29652.7|29795|29655|29795|29655|29792.6|29652.6|19
1626758590000|2021-07-20 05:23:10|29795.4|29655.4|29795|29655|29796.5|29656.5|29792.9|29652.9|15
1626758600000|2021-07-20 05:23:20|29794.7|29654.7|29799.2|29659.2|29799.2|29659.2|29792.6|29652.6|27
1626758610000|2021-07-20 05:23:30|29799.1|29659.1|29801.4|29661.4|29811.3|29671.3|29799.1|29659.1|33
1626758620000|2021-07-20 05:23:40|29801.9|29661.9|29796.6|29656.6|29802.1|29662.1|29793.3|29653.3|32
1626758630000|2021-07-20 05:23:50|29795|29655|29795.1|29655.1|29797.7|29657.7|29794.5|29654.5|25
1626758640000|2021-07-20 05:24:00|29794.9|29654.9|29793.5|29653.5|29794.9|29654.9|29792.6|29652.6|20
1626758650000|2021-07-20 05:24:10|29793.6|29653.6|29793.4|29653.4|29796.8|29656.8|29793.2|29653.2|25
1626758660000|2021-07-20 05:24:20|29793.6|29653.6|29797.4|29657.4|29797.6|29657.6|29792.5|29652.5|24
1626758670000|2021-07-20 05:24:30|29797|29657|29793.4|29653.4|29797.6|29657.6|29793.1|29653.1|29
1626758680000|2021-07-20 05:24:40|29793.6|29653.6|29807.3|29667.3|29807.3|29667.3|29793.6|29653.6|19
1626758690000|2021-07-20 05:24:50|29806.8|29666.8|29805.5|29665.5|29808.2|29668.2|29805.5|29665.5|6
1626758700000|2021-07-20 05:25:00|29806.7|29666.7|29807.2|29667.2|29808.1|29668.1|29806.7|29666.7|7
1626758710000|2021-07-20 05:25:10|29803.1|29663.1|29803.1|29663.1|29803.8|29663.8|29802.9|29662.9|5
1626758720000|2021-07-20 05:25:20|29804|29664|29803.1|29663.1|29804|29664|29803.1|29663.1|3
1626758730000|2021-07-20 05:25:30|29803.2|29663.2|29798.7|29658.7|29803.2|29663.2|29797.4|29657.4|13
1626758740000|2021-07-20 05:25:40|29799.3|29659.3|29801.3|29661.3|29805.9|29665.9|29799.3|29659.3|28
1626758750000|2021-07-20 05:25:50|29801.4|29661.4|29799|29659|29801.4|29661.4|29797.9|29657.9|23
1626758760000|2021-07-20 05:26:00|29798.4|29658.4|29796|29656|29798.4|29658.4|29796|29656|14
1626758770000|2021-07-20 05:26:10|29795.9|29655.9|29797.7|29657.7|29798.6|29658.6|29795.5|29655.5|15
1626758780000|2021-07-20 05:26:20|29798|29658|29794.8|29654.8|29798|29658|29792.8|29652.8|25
1626758790000|2021-07-20 05:26:30|29796.7|29656.7|29789.9|29649.9|29798|29658|29789.6|29649.6|18
1626758800000|2021-07-20 05:26:40|29789.3|29649.3|29790.5|29650.5|29790.5|29650.5|29788.5|29648.5|5
1626758810000|2021-07-20 05:26:50|29788.5|29648.5|29787.1|29647.1|29789.2|29649.2|29787.1|29647.1|13
1626758820000|2021-07-20 05:27:00|29788.6|29648.6|29792.3|29652.3|29793.4|29653.4|29787.7|29647.7|23
1626758830000|2021-07-20 05:27:10|29792.2|29652.2|29790.8|29650.8|29792.7|29652.7|29790.8|29650.8|16
1626758840000|2021-07-20 05:27:20|29791.2|29651.2|29790.7|29650.7|29792.6|29652.6|29790.3|29650.3|23
1626758850000|2021-07-20 05:27:30|29791.2|29651.2|29788.7|29648.7|29792.6|29652.6|29788.7|29648.7|22
1626758860000|2021-07-20 05:27:40|29787.3|29647.3|29787.6|29647.6|29792.6|29652.6|29786.7|29646.7|19
1626758870000|2021-07-20 05:27:50|29787.1|29647.1|29784.1|29644.1|29787.1|29647.1|29783.7|29643.7|20
1626758880000|2021-07-20 05:28:00|29783.9|29643.9|29773.1|29633.1|29783.9|29643.9|29773.1|29633.1|16
1626758890000|2021-07-20 05:28:10|29772.5|29632.5|29769.1|29629.1|29773.9|29633.9|29768.4|29628.4|32
1626758900000|2021-07-20 05:28:20|29768.8|29628.8|29768.1|29628.1|29769.4|29629.4|29767.7|29627.7|19
1626758910000|2021-07-20 05:28:30|29768|29628|29767.8|29627.8|29768.7|29628.7|29767.8|29627.8|19
1626758920000|2021-07-20 05:28:40|29767.2|29627.2|29768.9|29628.9|29769.3|29629.3|29767.2|29627.2|17
1626758930000|2021-07-20 05:28:50|29768.6|29628.6|29770.5|29630.5|29776.4|29636.4|29768.6|29628.6|17
1626758940000|2021-07-20 05:29:00|29770.9|29630.9|29766.3|29626.3|29776.7|29636.7|29766.3|29626.3|17
1626758950000|2021-07-20 05:29:10|29766.2|29626.2|29766.5|29626.5|29767.1|29627.1|29766|29626|18
1626758960000|2021-07-20 05:29:20|29766.4|29626.4|29773.7|29633.7|29776.1|29636.1|29766.2|29626.2|26
1626758970000|2021-07-20 05:29:30|29773|29633|29770|29630|29773.1|29633.1|29764.2|29624.2|11
1626758980000|2021-07-20 05:29:40|29769.9|29629.9|29779.2|29639.2|29779.2|29639.2|29769.8|29629.8|24
1626758990000|2021-07-20 05:29:50|29779.1|29639.1|29783.7|29643.7|29784.2|29644.2|29778.5|29638.5|19
1626759000000|2021-07-20 05:30:00|29781.5|29641.5|29778.2|29638.2|29781.5|29641.5|29778.2|29638.2|8
1626759010000|2021-07-20 05:30:10|29778.6|29638.6|29779.2|29639.2|29779.2|29639.2|29778.6|29638.6|3
1626759020000|2021-07-20 05:30:20|29778.3|29638.3|29781.5|29641.5|29781.7|29641.7|29778.3|29638.3|6
1626759030000|2021-07-20 05:30:30|29781.7|29641.7|29783|29643|29784.2|29644.2|29780.5|29640.5|11
1626759040000|2021-07-20 05:30:40|29784.2|29644.2|29783.2|29643.2|29784.2|29644.2|29781.1|29641.1|12
1626759050000|2021-07-20 05:30:50|29784.2|29644.2|29782.2|29642.2|29784.2|29644.2|29781.9|29641.9|8
1626759060000|2021-07-20 05:31:00|29782.7|29642.7|29782.3|29642.3|29784.2|29644.2|29781.8|29641.8|10
1626759070000|2021-07-20 05:31:10|29782.1|29642.1|29782.6|29642.6|29784.2|29644.2|29781.8|29641.8|9
1626759080000|2021-07-20 05:31:20|29782.4|29642.4|29782.7|29642.7|29783.6|29643.6|29782.4|29642.4|6
1626759090000|2021-07-20 05:31:30|29784.2|29644.2|29778.7|29638.7|29784.2|29644.2|29777.9|29637.9|8
1626759100000|2021-07-20 05:31:40|29778.8|29638.8|29778.8|29638.8|29778.8|29638.8|29778.7|29638.7|3
1626759110000|2021-07-20 05:31:50|29778.7|29638.7|29763.8|29623.8|29778.7|29638.7|29763.8|29623.8|9
1626759120000|2021-07-20 05:32:00|29763.9|29623.9|29766.3|29626.3|29776.5|29636.5|29763.9|29623.9|24
1626759130000|2021-07-20 05:32:10|29766.2|29626.2|29742.4|29602.4|29766.2|29626.2|29739.2|29599.2|28
1626759140000|2021-07-20 05:32:20|29740.3|29600.3|29738.1|29598.1|29743|29603|29738.1|29598.1|22
1626759150000|2021-07-20 05:32:30|29737.9|29597.9|29738.7|29598.7|29740.6|29600.6|29736.1|29596.1|17
1626759160000|2021-07-20 05:32:40|29741|29601|29736.1|29596.1|29741.1|29601.1|29733|29593|28
1626759170000|2021-07-20 05:32:50|29728.7|29588.7|29715.5|29575.5|29729.1|29589.1|29715.4|29575.4|20
1626759180000|2021-07-20 05:33:00|29714.4|29574.4|29714.5|29574.5|29715.5|29575.5|29710.2|29570.2|24
1626759190000|2021-07-20 05:33:10|29714.6|29574.6|29729.8|29589.8|29731.2|29591.2|29712.6|29572.6|32
1626759200000|2021-07-20 05:33:20|29729.7|29589.7|29719.7|29579.7|29729.7|29589.7|29715.3|29575.3|23
1626759210000|2021-07-20 05:33:30|29720.3|29580.3|29720.6|29580.6|29723|29583|29719.8|29579.8|28
1626759220000|2021-07-20 05:33:40|29721.4|29581.4|29715.6|29575.6|29722.4|29582.4|29715.6|29575.6|33
1626759230000|2021-07-20 05:33:50|29715.7|29575.7|29717.1|29577.1|29717.1|29577.1|29707.7|29567.7|18
1626759240000|2021-07-20 05:34:00|29716.9|29576.9|29709.6|29569.6|29717.1|29577.1|29709.1|29569.1|19
1626759250000|2021-07-20 05:34:10|29709.5|29569.5|29709.6|29569.6|29710|29570|29708.9|29568.9|9
1626759260000|2021-07-20 05:34:20|29709.7|29569.7|29703.7|29563.7|29711.9|29571.9|29703.2|29563.2|10
1626759270000|2021-07-20 05:34:30|29704.4|29564.4|29702.4|29562.4|29704.4|29564.4|29698|29558|13
1626759280000|2021-07-20 05:34:40|29701|29561|29700.5|29560.5|29701|29561|29696.6|29556.6|22
1626759290000|2021-07-20 05:34:50|29700.1|29560.1|29705.4|29565.4|29708.2|29568.2|29698.5|29558.5|18
1626759300000|2021-07-20 05:35:00|29704.6|29564.6|29708.1|29568.1|29708.7|29568.7|29704.6|29564.6|32
1626759310000|2021-07-20 05:35:10|29708.7|29568.7|29710.3|29570.3|29710.4|29570.4|29707.3|29567.3|11
1626759320000|2021-07-20 05:35:20|29710.8|29570.8|29710.4|29570.4|29710.8|29570.8|29709.6|29569.6|9
1626759330000|2021-07-20 05:35:30|29710.8|29570.8|29722.5|29582.5|29723.6|29583.6|29710.8|29570.8|14
1626759340000|2021-07-20 05:35:40|29724.4|29584.4|29723.5|29583.5|29725.1|29585.1|29722.6|29582.6|14
1626759350000|2021-07-20 05:35:50|29722.3|29582.3|29724.1|29584.1|29724.1|29584.1|29722.3|29582.3|8
1626759360000|2021-07-20 05:36:00|29724|29584|29724|29584|29724.1|29584.1|29722.9|29582.9|6
1626759370000|2021-07-20 05:36:10|29722.5|29582.5|29710.6|29570.6|29724|29584|29710|29570|32
1626759380000|2021-07-20 05:36:20|29711.6|29571.6|29717.4|29577.4|29718.4|29578.4|29708.4|29568.4|22
1626759390000|2021-07-20 05:36:30|29717.5|29577.5|29721.6|29581.6|29725.9|29585.9|29717.5|29577.5|25
1626759400000|2021-07-20 05:36:40|29722.1|29582.1|29720.6|29580.6|29723.5|29583.5|29720.6|29580.6|11
1626759410000|2021-07-20 05:36:50|29721.5|29581.5|29722|29582|29722.6|29582.6|29720|29580|21
1626759420000|2021-07-20 05:37:00|29721.5|29581.5|29725|29585|29725|29585|29721.5|29581.5|12
1626759430000|2021-07-20 05:37:10|29725.6|29585.6|29725|29585|29725.8|29585.8|29723.6|29583.6|14
1626759440000|2021-07-20 05:37:20|29725.8|29585.8|29729.4|29589.4|29729.9|29589.9|29725.8|29585.8|10
1626759450000|2021-07-20 05:37:30|29730.7|29590.7|29744|29604|29747.6|29607.6|29730.7|29590.7|15
1626759460000|2021-07-20 05:37:40|29744.2|29604.2|29735.1|29595.1|29745.7|29605.7|29734.2|29594.2|23
1626759470000|2021-07-20 05:37:50|29737.3|29597.3|29732.1|29592.1|29737.3|29597.3|29731.8|29591.8|16
1626759480000|2021-07-20 05:38:00|29732.6|29592.6|29751.8|29611.8|29751.8|29611.8|29732.6|29592.6|24
1626759490000|2021-07-20 05:38:10|29752.2|29612.2|29750.4|29610.4|29758.1|29618.1|29750.1|29610.1|35
1626759500000|2021-07-20 05:38:20|29750.3|29610.3|29751.2|29611.2|29752.9|29612.9|29746.6|29606.6|22
1626759510000|2021-07-20 05:38:30|29750.4|29610.4|29743.6|29603.6|29750.8|29610.8|29743.6|29603.6|21
1626759520000|2021-07-20 05:38:40|29743.5|29603.5|29744|29604|29744.4|29604.4|29741.8|29601.8|23
1626759530000|2021-07-20 05:38:50|29744.2|29604.2|29744|29604|29747.2|29607.2|29744|29604|10
1626759540000|2021-07-20 05:39:00|29744.4|29604.4|29740.9|29600.9|29750.9|29610.9|29736.4|29596.4|31
1626759550000|2021-07-20 05:39:10|29740.7|29600.7|29750.4|29610.4|29750.4|29610.4|29740.5|29600.5|32
1626759560000|2021-07-20 05:39:20|29748.7|29608.7|29737|29597|29750.4|29610.4|29735.7|29595.7|20
1626759570000|2021-07-20 05:39:30|29737.9|29597.9|29739.1|29599.1|29739.1|29599.1|29737.3|29597.3|15
1626759580000|2021-07-20 05:39:40|29738.1|29598.1|29736.4|29596.4|29738.3|29598.3|29734.7|29594.7|23
1626759590000|2021-07-20 05:39:50|29737|29597|29732.3|29592.3|29737.3|29597.3|29732.3|29592.3|18
1626759600000|2021-07-20 05:40:00|29728.9|29588.9|29722.5|29582.5|29728.9|29588.9|29721.4|29581.4|19
1626759610000|2021-07-20 05:40:10|29721.4|29581.4|29718.4|29578.4|29724.7|29584.7|29718.2|29578.2|21
1626759620000|2021-07-20 05:40:20|29718.2|29578.2|29720.4|29580.4|29720.4|29580.4|29714.9|29574.9|19
1626759630000|2021-07-20 05:40:30|29727.7|29587.7|29723|29583|29727.7|29587.7|29720.2|29580.2|14
1626759640000|2021-07-20 05:40:40|29723.4|29583.4|29725.3|29585.3|29734.5|29594.5|29723.4|29583.4|30
1626759650000|2021-07-20 05:40:50|29725.2|29585.2|29726.5|29586.5|29726.5|29586.5|29723.6|29583.6|12
1626759660000|2021-07-20 05:41:00|29726.4|29586.4|29723.6|29583.6|29732.2|29592.2|29723.6|29583.6|30
1626759670000|2021-07-20 05:41:10|29725.2|29585.2|29727.3|29587.3|29727.3|29587.3|29722.3|29582.3|22
1626759680000|2021-07-20 05:41:20|29727|29587|29725|29585|29727|29587|29723.3|29583.3|22
1626759690000|2021-07-20 05:41:30|29723.6|29583.6|29725.3|29585.3|29726|29586|29722.9|29582.9|17
1626759700000|2021-07-20 05:41:40|29724.5|29584.5|29726.3|29586.3|29729|29589|29724|29584|27
1626759710000|2021-07-20 05:41:50|29726.4|29586.4|29726.4|29586.4|29727.7|29587.7|29726.4|29586.4|4
1626759720000|2021-07-20 05:42:00|29729.1|29589.1|29736.6|29596.6|29737.4|29597.4|29729.1|29589.1|16
1626759730000|2021-07-20 05:42:10|29736|29596|29733.2|29593.2|29738.3|29598.3|29733.2|29593.2|19
1626759740000|2021-07-20 05:42:20|29732.1|29592.1|29735.6|29595.6|29738.3|29598.3|29731.1|29591.1|29
1626759750000|2021-07-20 05:42:30|29735.7|29595.7|29753|29613|29753|29613|29732.9|29592.9|22
1626759760000|2021-07-20 05:42:40|29753.3|29613.3|29749.2|29609.2|29754.7|29614.7|29747.9|29607.9|26
1626759770000|2021-07-20 05:42:50|29748.9|29608.9|29750.4|29610.4|29750.4|29610.4|29747.4|29607.4|25
1626759780000|2021-07-20 05:43:00|29751.1|29611.1|29760.8|29620.8|29761.7|29621.7|29751.1|29611.1|29
1626759790000|2021-07-20 05:43:10|29760.6|29620.6|29761.3|29621.3|29767.2|29627.2|29760.6|29620.6|30
1626759800000|2021-07-20 05:43:20|29761.8|29621.8|29766|29626|29766.7|29626.7|29761.8|29621.8|8
1626759810000|2021-07-20 05:43:30|29765.6|29625.6|29759.3|29619.3|29765.6|29625.6|29757.5|29617.5|16
1626759820000|2021-07-20 05:43:40|29761|29621|29764.6|29624.6|29764.6|29624.6|29760.1|29620.1|9
1626759830000|2021-07-20 05:43:50|29762.2|29622.2|29770|29630|29770|29630|29755.5|29615.5|19
1626759840000|2021-07-20 05:44:00|29768.2|29628.2|29768|29628|29768.5|29628.5|29768|29628|6
1626759850000|2021-07-20 05:44:10|29768.3|29628.3|29766.4|29626.4|29768.7|29628.7|29765.9|29625.9|12
1626759860000|2021-07-20 05:44:20|29766.9|29626.9|29769.3|29629.3|29769.3|29629.3|29766.3|29626.3|17
1626759870000|2021-07-20 05:44:30|29770|29630|29768.7|29628.7|29770|29630|29766.1|29626.1|13
1626759880000|2021-07-20 05:44:40|29769.1|29629.1|29765.5|29625.5|29769.6|29629.6|29764.1|29624.1|24
1626759890000|2021-07-20 05:44:50|29766|29626|29761.8|29621.8|29767.4|29627.4|29761.3|29621.3|23
1626759900000|2021-07-20 05:45:00|29761.4|29621.4|29754.6|29614.6|29761.8|29621.8|29754.4|29614.4|24
1626759910000|2021-07-20 05:45:10|29754.5|29614.5|29748|29608|29754.8|29614.8|29746.1|29606.1|22
1626759920000|2021-07-20 05:45:20|29746|29606|29744.9|29604.9|29749.6|29609.6|29742.5|29602.5|17
1626759930000|2021-07-20 05:45:30|29741.8|29601.8|29739.5|29599.5|29742.9|29602.9|29738.3|29598.3|22
1626759940000|2021-07-20 05:45:40|29739.2|29599.2|29728.9|29588.9|29741|29601|29728.9|29588.9|22
1626759950000|2021-07-20 05:45:50|29728.8|29588.8|29732.3|29592.3|29734|29594|29727.9|29587.9|22
1626759960000|2021-07-20 05:46:00|29731.3|29591.3|29734|29594|29734|29594|29731|29591|4
1626759970000|2021-07-20 05:46:10|29732.1|29592.1|29737.8|29597.8|29737.9|29597.9|29731.2|29591.2|7
1626759980000|2021-07-20 05:46:20|29739|29599|29739.1|29599.1|29742.9|29602.9|29738.9|29598.9|14
1626759990000|2021-07-20 05:46:30|29739.7|29599.7|29745.1|29605.1|29745.4|29605.4|29739.7|29599.7|22
1626760000000|2021-07-20 05:46:40|29743.1|29603.1|29739.5|29599.5|29744.1|29604.1|29738.4|29598.4|20
1626760010000|2021-07-20 05:46:50|29738.6|29598.6|29744.8|29604.8|29744.8|29604.8|29738.5|29598.5|26
1626760020000|2021-07-20 05:47:00|29744.5|29604.5|29742.6|29602.6|29749.2|29609.2|29741.3|29601.3|25
1626760030000|2021-07-20 05:47:10|29742.3|29602.3|29746|29606|29746.4|29606.4|29739|29599|25
1626760040000|2021-07-20 05:47:20|29742.2|29602.2|29734.1|29594.1|29744.1|29604.1|29732.4|29592.4|18
1626760050000|2021-07-20 05:47:30|29733|29593|29738.9|29598.9|29738.9|29598.9|29733|29593|24
1626760060000|2021-07-20 05:47:40|29738.3|29598.3|29733.4|29593.4|29738.9|29598.9|29732.7|29592.7|15
1626760070000|2021-07-20 05:47:50|29733.5|29593.5|29733.9|29593.9|29733.9|29593.9|29732.2|29592.2|9
1626760080000|2021-07-20 05:48:00|29733.4|29593.4|29733.4|29593.4|29734.1|29594.1|29732.4|29592.4|11
1626760090000|2021-07-20 05:48:10|29732.6|29592.6|29726.5|29586.5|29733.4|29593.4|29726.5|29586.5|7
1626760100000|2021-07-20 05:48:20|29726.9|29586.9|29728.8|29588.8|29733.4|29593.4|29726.5|29586.5|14
1626760110000|2021-07-20 05:48:30|29730|29590|29730|29590|29730|29590|29729|29589|3
1626760120000|2021-07-20 05:48:40|29729.8|29589.8|29730.4|29590.4|29730.8|29590.8|29728.3|29588.3|13
1626760130000|2021-07-20 05:48:50|29730.7|29590.7|29723.1|29583.1|29731.1|29591.1|29723.1|29583.1|11
1626760140000|2021-07-20 05:49:00|29724.9|29584.9|29734|29594|29734|29594|29724.9|29584.9|9
1626760150000|2021-07-20 05:49:10|29730|29590|29727.2|29587.2|29730|29590|29726.6|29586.6|22
1626760160000|2021-07-20 05:49:20|29726.5|29586.5|29727.8|29587.8|29728.1|29588.1|29726.1|29586.1|11
1626760170000|2021-07-20 05:49:30|29727.2|29587.2|29730.3|29590.3|29734.5|29594.5|29727.2|29587.2|18
1626760180000|2021-07-20 05:49:40|29730.2|29590.2|29736.5|29596.5|29742|29602|29729.4|29589.4|23
1626760190000|2021-07-20 05:49:50|29734.1|29594.1|29736.2|29596.2|29736.2|29596.2|29727.6|29587.6|25
1626760200000|2021-07-20 05:50:00|29736.1|29596.1|29740.5|29600.5|29742|29602|29735.5|29595.5|24
1626760210000|2021-07-20 05:50:10|29741.3|29601.3|29746.2|29606.2|29746.2|29606.2|29740.5|29600.5|16
1626760220000|2021-07-20 05:50:20|29745|29605|29746.1|29606.1|29746.1|29606.1|29743.9|29603.9|26
1626760230000|2021-07-20 05:50:30|29745.4|29605.4|29747.1|29607.1|29750.1|29610.1|29744.6|29604.6|19
1626760240000|2021-07-20 05:50:40|29750.1|29610.1|29751.3|29611.3|29752.6|29612.6|29748.5|29608.5|23
1626760250000|2021-07-20 05:50:50|29751.2|29611.2|29751.2|29611.2|29752.6|29612.6|29750.5|29610.5|25
1626760260000|2021-07-20 05:51:00|29751.1|29611.1|29752.2|29612.2|29752.2|29612.2|29748|29608|27
1626760270000|2021-07-20 05:51:10|29753.7|29613.7|29753.2|29613.2|29756.1|29616.1|29753.2|29613.2|21
1626760280000|2021-07-20 05:51:20|29754|29614|29749.7|29609.7|29754|29614|29749.7|29609.7|6
1626760290000|2021-07-20 05:51:30|29752|29612|29751.3|29611.3|29753|29613|29750.3|29610.3|11
1626760300000|2021-07-20 05:51:40|29750.4|29610.4|29750.7|29610.7|29750.7|29610.7|29750.4|29610.4|2
1626760310000|2021-07-20 05:51:50|29750.9|29610.9|29756.5|29616.5|29765.8|29625.8|29750.9|29610.9|12
1626760320000|2021-07-20 05:52:00|29759|29619|29764|29624|29764|29624|29759|29619|6
1626760330000|2021-07-20 05:52:10|29765.6|29625.6|29768|29628|29768.2|29628.2|29764.3|29624.3|6
1626760340000|2021-07-20 05:52:20|29768.7|29628.7|29771.5|29631.5|29771.5|29631.5|29768.7|29628.7|6
1626760350000|2021-07-20 05:52:30|29771.7|29631.7|29780.7|29640.7|29780.7|29640.7|29771.7|29631.7|12
1626760360000|2021-07-20 05:52:40|29781.6|29641.6|29779.4|29639.4|29782.3|29642.3|29776.4|29636.4|18
1626760370000|2021-07-20 05:52:50|29778.3|29638.3|29773.5|29633.5|29782.6|29642.6|29772.6|29632.6|17
1626760380000|2021-07-20 05:53:00|29771.5|29631.5|29776.1|29636.1|29776.1|29636.1|29771.5|29631.5|26
1626760390000|2021-07-20 05:53:10|29773.6|29633.6|29775.1|29635.1|29775.1|29635.1|29773.4|29633.4|4
1626760400000|2021-07-20 05:53:20|29773.6|29633.6|29773.9|29633.9|29775|29635|29772|29632|24
1626760410000|2021-07-20 05:53:30|29774|29634|29759.3|29619.3|29774.3|29634.3|29759.3|29619.3|16
1626760420000|2021-07-20 05:53:40|29758.5|29618.5|29752.9|29612.9|29758.5|29618.5|29748.4|29608.4|15
1626760430000|2021-07-20 05:53:50|29752.6|29612.6|29752.3|29612.3|29753|29613|29751.7|29611.7|9
1626760440000|2021-07-20 05:54:00|29752.4|29612.4|29751.9|29611.9|29755.6|29615.6|29750.9|29610.9|12
1626760450000|2021-07-20 05:54:10|29752.1|29612.1|29753.2|29613.2|29756.7|29616.7|29752.1|29612.1|19
1626760460000|2021-07-20 05:54:20|29754.7|29614.7|29764.2|29624.2|29764.9|29624.9|29754.7|29614.7|26
1626760470000|2021-07-20 05:54:30|29764.3|29624.3|29764.7|29624.7|29769.3|29629.3|29761.3|29621.3|31
1626760480000|2021-07-20 05:54:40|29764.6|29624.6|29759.6|29619.6|29769.1|29629.1|29759.6|29619.6|23
1626760490000|2021-07-20 05:54:50|29759.7|29619.7|29762.8|29622.8|29764.6|29624.6|29759.7|29619.7|20
1626760500000|2021-07-20 05:55:00|29762.9|29622.9|29765.2|29625.2|29765.2|29625.2|29760.5|29620.5|34
1626760510000|2021-07-20 05:55:10|29765.1|29625.1|29770|29630|29770|29630|29763.9|29623.9|14
1626760520000|2021-07-20 05:55:20|29770.6|29630.6|29772.5|29632.5|29774.5|29634.5|29770.6|29630.6|17
1626760530000|2021-07-20 05:55:30|29772.3|29632.3|29772.9|29632.9|29772.9|29632.9|29770.6|29630.6|16
1626760540000|2021-07-20 05:55:40|29773.5|29633.5|29776.6|29636.6|29779.3|29639.3|29773.3|29633.3|18
1626760550000|2021-07-20 05:55:50|29777.5|29637.5|29780.8|29640.8|29780.8|29640.8|29777.5|29637.5|23
1626760560000|2021-07-20 05:56:00|29780.5|29640.5|29775.6|29635.6|29780.6|29640.6|29774.3|29634.3|9
1626760570000|2021-07-20 05:56:10|29775.7|29635.7|29781.3|29641.3|29781.6|29641.6|29775.7|29635.7|13
1626760580000|2021-07-20 05:56:20|29781.5|29641.5|29782.2|29642.2|29782.2|29642.2|29780.8|29640.8|7
1626760590000|2021-07-20 05:56:30|29782.4|29642.4|29784.2|29644.2|29784.9|29644.9|29782.4|29642.4|13
1626760600000|2021-07-20 05:56:40|29784.6|29644.6|29786.5|29646.5|29786.7|29646.7|29784.6|29644.6|7
1626760610000|2021-07-20 05:56:50|29787.5|29647.5|29788.1|29648.1|29788.1|29648.1|29786.8|29646.8|8
1626760620000|2021-07-20 05:57:00|29788.4|29648.4|29789|29649|29789.4|29649.4|29788.4|29648.4|7
1626760630000|2021-07-20 05:57:10|29788.9|29648.9|29789.1|29649.1|29789.1|29649.1|29788.9|29648.9|5
1626760640000|2021-07-20 05:57:20|29789|29649|29789.5|29649.5|29789.5|29649.5|29789|29649|4
1626760650000|2021-07-20 05:57:30|29789.9|29649.9|29794.3|29654.3|29794.3|29654.3|29789.9|29649.9|4
1626760660000|2021-07-20 05:57:40|29796.2|29656.2|29800.4|29660.4|29800.4|29660.4|29795.8|29655.8|22
1626760670000|2021-07-20 05:57:50|29800.2|29660.2|29801.9|29661.9|29802.1|29662.1|29800.2|29660.2|18
1626760680000|2021-07-20 05:58:00|29801.8|29661.8|29812.3|29672.3|29814.3|29674.3|29801.8|29661.8|26
1626760690000|2021-07-20 05:58:10|29812.5|29672.5|29800|29660|29812.5|29672.5|29800|29660|12
1626760700000|2021-07-20 05:58:20|29802.9|29662.9|29791.7|29651.7|29803|29663|29791.7|29651.7|13
1626760710000|2021-07-20 05:58:30|29792.1|29652.1|29787.1|29647.1|29792.1|29652.1|29783.7|29643.7|25
1626760720000|2021-07-20 05:58:40|29790.5|29650.5|29793.8|29653.8|29795.8|29655.8|29790|29650|27
1626760730000|2021-07-20 05:58:50|29793.9|29653.9|29790.8|29650.8|29794.5|29654.5|29790.8|29650.8|22
1626760740000|2021-07-20 05:59:00|29790.7|29650.7|29786.4|29646.4|29790.9|29650.9|29786.3|29646.3|22
1626760750000|2021-07-20 05:59:10|29786.5|29646.5|29793.7|29653.7|29794.6|29654.6|29786|29646|25
1626760760000|2021-07-20 05:59:20|29793.4|29653.4|29795.5|29655.5|29798.2|29658.2|29793.4|29653.4|17
1626760770000|2021-07-20 05:59:30|29795|29655|29800|29660|29801.6|29661.6|29794.8|29654.8|31
1626760780000|2021-07-20 05:59:40|29800.5|29660.5|29797.3|29657.3|29801.4|29661.4|29797.2|29657.2|17
1626760790000|2021-07-20 05:59:50|29797.2|29657.2|29802.1|29662.1|29803.6|29663.6|29796.1|29656.1|15
1626760800000|2021-07-20 06:00:00|29802.2|29662.2|29800.1|29660.1|29802.2|29662.2|29799|29659|17
1626760810000|2021-07-20 06:00:10|29799.9|29659.9|29799.5|29659.5|29800|29660|29798.6|29658.6|12
1626760820000|2021-07-20 06:00:20|29799.9|29659.9|29801.6|29661.6|29801.6|29661.6|29799.6|29659.6|3
1626760830000|2021-07-20 06:00:30|29801.3|29661.3|29812.5|29672.5|29812.8|29672.8|29801.1|29661.1|13
1626760840000|2021-07-20 06:00:40|29812.8|29672.8|29814.2|29674.2|29814.2|29674.2|29810.4|29670.4|17
1626760850000|2021-07-20 06:00:50|29815.5|29675.5|29827.4|29687.4|29829.1|29689.1|29815.5|29675.5|18
1626760860000|2021-07-20 06:01:00|29828.2|29688.2|29830|29690|29830|29690|29819.9|29679.9|11
1626760870000|2021-07-20 06:01:10|29830.1|29690.1|29829.9|29689.9|29830.1|29690.1|29823.7|29683.7|16
1626760880000|2021-07-20 06:01:20|29830.3|29690.3|29825.5|29685.5|29830.3|29690.3|29822.8|29682.8|26
1626760890000|2021-07-20 06:01:30|29826.2|29686.2|29824.6|29684.6|29826.2|29686.2|29820.5|29680.5|26
1626760900000|2021-07-20 06:01:40|29826.3|29686.3|29828.9|29688.9|29829.7|29689.7|29826.1|29686.1|26
1626760910000|2021-07-20 06:01:50|29829|29689|29830.5|29690.5|29831.4|29691.4|29828.9|29688.9|9
1626760920000|2021-07-20 06:02:00|29832.3|29692.3|29832.8|29692.8|29832.8|29692.8|29829.9|29689.9|11
1626760930000|2021-07-20 06:02:10|29833.7|29693.7|29834|29694|29834|29694|29832|29692|14
1626760940000|2021-07-20 06:02:20|29832.4|29692.4|29831.5|29691.5|29832.4|29692.4|29830.7|29690.7|5
1626760960000|2021-07-20 06:02:40|29831.7|29691.7|29831.5|29691.5|29831.7|29691.7|29831.5|29691.5|2
1626760970000|2021-07-20 06:02:50|29831.4|29691.4|29830.7|29690.7|29831.4|29691.4|29830.7|29690.7|2
1626760980000|2021-07-20 06:03:00|29831.4|29691.4|29833.9|29693.9|29834|29694|29831.4|29691.4|4
1626760990000|2021-07-20 06:03:10|29831.4|29691.4|29826.3|29686.3|29833.9|29693.9|29826|29686|13
1626761000000|2021-07-20 06:03:20|29822.9|29682.9|29823.7|29683.7|29825.5|29685.5|29817.7|29677.7|13
1626761010000|2021-07-20 06:03:30|29821.1|29681.1|29819.9|29679.9|29826.4|29686.4|29819.8|29679.8|25
1626761020000|2021-07-20 06:03:40|29819.8|29679.8|29815.8|29675.8|29819.8|29679.8|29815.1|29675.1|24
1626761030000|2021-07-20 06:03:50|29817|29677|29810.9|29670.9|29819|29679|29810.9|29670.9|21
1626761040000|2021-07-20 06:04:00|29810.7|29670.7|29802.9|29662.9|29810.7|29670.7|29801.8|29661.8|24
1626761050000|2021-07-20 06:04:10|29802.8|29662.8|29786.3|29646.3|29805.7|29665.7|29785.7|29645.7|24
1626761060000|2021-07-20 06:04:20|29781.8|29641.8|29784.7|29644.7|29785.7|29645.7|29776.7|29636.7|31
1626761070000|2021-07-20 06:04:30|29787.8|29647.8|29783.2|29643.2|29790.8|29650.8|29779.7|29639.7|31
1626761080000|2021-07-20 06:04:40|29784.8|29644.8|29784.8|29644.8|29784.8|29644.8|29782.1|29642.1|17
1626761090000|2021-07-20 06:04:50|29784.2|29644.2|29787.5|29647.5|29788.4|29648.4|29784.2|29644.2|13
1626761100000|2021-07-20 06:05:00|29788.4|29648.4|29788.4|29648.4|29788.4|29648.4|29785|29645|9
1626761110000|2021-07-20 06:05:10|29786.5|29646.5|29783.9|29643.9|29788.4|29648.4|29783.2|29643.2|14
1626761120000|2021-07-20 06:05:20|29784|29644|29780.3|29640.3|29784.3|29644.3|29780.3|29640.3|24
1626761130000|2021-07-20 06:05:30|29780.8|29640.8|29794.5|29654.5|29794.7|29654.7|29777.3|29637.3|22
1626761140000|2021-07-20 06:05:40|29794.4|29654.4|29789.4|29649.4|29794.4|29654.4|29788.2|29648.2|10
1626761150000|2021-07-20 06:05:50|29789.5|29649.5|29780.9|29640.9|29790.6|29650.6|29779.9|29639.9|22
1626761160000|2021-07-20 06:06:00|29783.5|29643.5|29782.4|29642.4|29794.4|29654.4|29782.1|29642.1|28
1626761170000|2021-07-20 06:06:10|29782.5|29642.5|29780|29640|29782.5|29642.5|29780|29640|8
1626761180000|2021-07-20 06:06:20|29780.2|29640.2|29780|29640|29781.3|29641.3|29780|29640|9
1626761190000|2021-07-20 06:06:30|29778.3|29638.3|29776.5|29636.5|29780|29640|29776.4|29636.4|12
1626761200000|2021-07-20 06:06:40|29774.8|29634.8|29776.5|29636.5|29777.4|29637.4|29774|29634|9
1626761210000|2021-07-20 06:06:50|29774.1|29634.1|29777.2|29637.2|29778|29638|29774|29634|8
1626761220000|2021-07-20 06:07:00|29778|29638|29776.4|29636.4|29778|29638|29774.8|29634.8|15
1626761230000|2021-07-20 06:07:10|29775.6|29635.6|29775.6|29635.6|29775.6|29635.6|29775.6|29635.6|1
1626761250000|2021-07-20 06:07:30|29775.7|29635.7|29775.7|29635.7|29775.7|29635.7|29775.7|29635.7|1
1626761260000|2021-07-20 06:07:40|29776.5|29636.5|29773.4|29633.4|29776.5|29636.5|29773.4|29633.4|7
1626761270000|2021-07-20 06:07:50|29776.5|29636.5|29773.4|29633.4|29776.5|29636.5|29773|29633|9
1626761280000|2021-07-20 06:08:00|29774.1|29634.1|29784.1|29644.1|29785.4|29645.4|29773.5|29633.5|19
1626761290000|2021-07-20 06:08:10|29784|29644|29786.6|29646.6|29787.4|29647.4|29781.8|29641.8|21
1626761300000|2021-07-20 06:08:20|29786.5|29646.5|29794.7|29654.7|29798.4|29658.4|29786.5|29646.5|17
1626761310000|2021-07-20 06:08:30|29795.4|29655.4|29789.2|29649.2|29797.8|29657.8|29787.2|29647.2|24
1626761320000|2021-07-20 06:08:40|29789.3|29649.3|29791.3|29651.3|29791.8|29651.8|29789.1|29649.1|25
1626761330000|2021-07-20 06:08:50|29791.8|29651.8|29790.3|29650.3|29792.6|29652.6|29788|29648|20
1626761340000|2021-07-20 06:09:00|29790|29650|29791.6|29651.6|29792.3|29652.3|29788.3|29648.3|10
1626761350000|2021-07-20 06:09:10|29791.3|29651.3|29790.2|29650.2|29792.3|29652.3|29789.9|29649.9|10
1626761360000|2021-07-20 06:09:20|29790.3|29650.3|29782.8|29642.8|29790.9|29650.9|29782.8|29642.8|18
1626761370000|2021-07-20 06:09:30|29783|29643|29791.2|29651.2|29793.6|29653.6|29781.5|29641.5|26
1626761380000|2021-07-20 06:09:40|29791.1|29651.1|29794.3|29654.3|29794.6|29654.6|29790.8|29650.8|22
1626761390000|2021-07-20 06:09:50|29794.5|29654.5|29792.6|29652.6|29794.5|29654.5|29791.3|29651.3|8
1626761400000|2021-07-20 06:10:00|29789.6|29649.6|29784.7|29644.7|29792.2|29652.2|29784.7|29644.7|9
1626761410000|2021-07-20 06:10:10|29784.2|29644.2|29793.5|29653.5|29793.5|29653.5|29784.2|29644.2|6
1626761420000|2021-07-20 06:10:20|29791.9|29651.9|29794.7|29654.7|29794.7|29654.7|29791.8|29651.8|7
1626761430000|2021-07-20 06:10:30|29794.8|29654.8|29796|29656|29796|29656|29794.8|29654.8|2
1626761440000|2021-07-20 06:10:40|29794.4|29654.4|29796|29656|29796|29656|29794.4|29654.4|2
1626761460000|2021-07-20 06:11:00|29795.2|29655.2|29782|29642|29795.2|29655.2|29781.9|29641.9|14
1626761470000|2021-07-20 06:11:10|29781.4|29641.4|29759.7|29619.7|29784.1|29644.1|29759.2|29619.2|18
1626761480000|2021-07-20 06:11:20|29760|29620|29760.9|29620.9|29765.1|29625.1|29759|29619|12
1626761490000|2021-07-20 06:11:30|29760.2|29620.2|29765.2|29625.2|29769.2|29629.2|29760.2|29620.2|15
1626761500000|2021-07-20 06:11:40|29766.8|29626.8|29763.5|29623.5|29768.9|29628.9|29763.5|29623.5|26
1626761510000|2021-07-20 06:11:50|29763.1|29623.1|29764|29624|29765.9|29625.9|29763.1|29623.1|17
1626761520000|2021-07-20 06:12:00|29763.1|29623.1|29764.7|29624.7|29766.9|29626.9|29762.1|29622.1|14
1626761530000|2021-07-20 06:12:10|29763.7|29623.7|29768|29628|29768|29628|29762.4|29622.4|13
1626761540000|2021-07-20 06:12:20|29768.7|29628.7|29766.3|29626.3|29768.7|29628.7|29765.7|29625.7|11
1626761550000|2021-07-20 06:12:30|29767.2|29627.2|29768.1|29628.1|29770.4|29630.4|29766.4|29626.4|19
1626761560000|2021-07-20 06:12:40|29767.9|29627.9|29770.2|29630.2|29772.1|29632.1|29766.8|29626.8|17
1626761570000|2021-07-20 06:12:50|29770.9|29630.9|29772.1|29632.1|29772.1|29632.1|29768.8|29628.8|8
1626761580000|2021-07-20 06:13:00|29771.3|29631.3|29775.9|29635.9|29775.9|29635.9|29770.9|29630.9|7
1626761590000|2021-07-20 06:13:10|29774.9|29634.9|29764|29624|29775.9|29635.9|29763.2|29623.2|12
1626761600000|2021-07-20 06:13:20|29765.5|29625.5|29767|29627|29767|29627|29765.5|29625.5|2
1626761610000|2021-07-20 06:13:30|29767.8|29627.8|29768.9|29628.9|29769.2|29629.2|29767.7|29627.7|14
1626761620000|2021-07-20 06:13:40|29767.8|29627.8|29767.6|29627.6|29769.6|29629.6|29764.8|29624.8|18
1626761630000|2021-07-20 06:13:50|29763|29623|29758.6|29618.6|29763|29623|29757.3|29617.3|14
1626761640000|2021-07-20 06:14:00|29757.3|29617.3|29758.6|29618.6|29758.6|29618.6|29757.3|29617.3|4
1626761650000|2021-07-20 06:14:10|29754.7|29614.7|29748.1|29608.1|29754.7|29614.7|29747.3|29607.3|20
1626761660000|2021-07-20 06:14:20|29748.9|29608.9|29750.6|29610.6|29750.6|29610.6|29747.9|29607.9|7
1626761670000|2021-07-20 06:14:30|29752.4|29612.4|29750.8|29610.8|29752.4|29612.4|29747.6|29607.6|28
1626761680000|2021-07-20 06:14:40|29749|29609|29748.8|29608.8|29750.3|29610.3|29744.7|29604.7|27
1626761690000|2021-07-20 06:14:50|29747.8|29607.8|29755.8|29615.8|29756.8|29616.8|29747.8|29607.8|29
1626761700000|2021-07-20 06:15:00|29755.4|29615.4|29761.2|29621.2|29764.5|29624.5|29754.5|29614.5|32
1626761710000|2021-07-20 06:15:10|29761.5|29621.5|29759.8|29619.8|29764.3|29624.3|29759.8|29619.8|35
1626761720000|2021-07-20 06:15:20|29760.7|29620.7|29764.4|29624.4|29764.4|29624.4|29760.7|29620.7|21
1626761730000|2021-07-20 06:15:30|29764.6|29624.6|29767.1|29627.1|29767.1|29627.1|29764.5|29624.5|11
1626761740000|2021-07-20 06:15:40|29766.9|29626.9|29776|29636|29779.7|29639.7|29766.9|29626.9|16
1626761750000|2021-07-20 06:15:50|29776.7|29636.7|29780.1|29640.1|29780.1|29640.1|29776.1|29636.1|15
1626761760000|2021-07-20 06:16:00|29780.4|29640.4|29783.1|29643.1|29785|29645|29780.1|29640.1|16
1626761770000|2021-07-20 06:16:10|29780.3|29640.3|29783.2|29643.2|29783.9|29643.9|29780.3|29640.3|12
1626761780000|2021-07-20 06:16:20|29783.9|29643.9|29787.1|29647.1|29788.8|29648.8|29780.3|29640.3|26
1626761790000|2021-07-20 06:16:30|29787|29647|29790.6|29650.6|29791|29651|29787|29647|16
1626761800000|2021-07-20 06:16:40|29790.2|29650.2|29791.3|29651.3|29793.5|29653.5|29788.6|29648.6|21
1626761810000|2021-07-20 06:16:50|29791.1|29651.1|29790.8|29650.8|29791.3|29651.3|29789.2|29649.2|9
1626761820000|2021-07-20 06:17:00|29790.5|29650.5|29790.2|29650.2|29791|29651|29787|29647|25
1626761830000|2021-07-20 06:17:10|29790.5|29650.5|29785.8|29645.8|29790.6|29650.6|29785.4|29645.4|32
1626761840000|2021-07-20 06:17:20|29785.6|29645.6|29763|29623|29788.9|29648.9|29762.5|29622.5|24
1626761850000|2021-07-20 06:17:30|29761.1|29621.1|29748.6|29608.6|29761.1|29621.1|29748.6|29608.6|21
1626761860000|2021-07-20 06:17:40|29748.8|29608.8|29718.6|29578.6|29750.3|29610.3|29712.7|29572.7|34
1626761870000|2021-07-20 06:17:50|29718.7|29578.7|29734.2|29594.2|29739.5|29599.5|29717.5|29577.5|30
1626761880000|2021-07-20 06:18:00|29735.4|29595.4|29738.5|29598.5|29741.9|29601.9|29733.3|29593.3|31
1626761890000|2021-07-20 06:18:10|29738.1|29598.1|29740.6|29600.6|29740.9|29600.9|29736.2|29596.2|27
1626761900000|2021-07-20 06:18:20|29739.2|29599.2|29732.7|29592.7|29740.6|29600.6|29728.5|29588.5|27
1626761910000|2021-07-20 06:18:30|29732|29592|29729|29589|29732.7|29592.7|29728.3|29588.3|20
1626761920000|2021-07-20 06:18:40|29728.8|29588.8|29731.3|29591.3|29732.7|29592.7|29728.8|29588.8|14
1626761930000|2021-07-20 06:18:50|29732|29592|29736.7|29596.7|29745.4|29605.4|29732|29592|33
1626761940000|2021-07-20 06:19:00|29736.8|29596.8|29741.6|29601.6|29744.8|29604.8|29736.5|29596.5|23
1626761950000|2021-07-20 06:19:10|29742|29602|29745|29605|29748.9|29608.9|29742|29602|32
1626761960000|2021-07-20 06:19:20|29744.8|29604.8|29743|29603|29744.8|29604.8|29741.3|29601.3|17
1626761970000|2021-07-20 06:19:30|29742.2|29602.2|29738|29598|29742.2|29602.2|29736.2|29596.2|16
1626761980000|2021-07-20 06:19:40|29736.9|29596.9|29736.5|29596.5|29739.3|29599.3|29736.5|29596.5|18
1626761990000|2021-07-20 06:19:50|29735.5|29595.5|29732.9|29592.9|29736.5|29596.5|29732.9|29592.9|16
1626762000000|2021-07-20 06:20:00|29734.8|29594.8|29740.4|29600.4|29740.4|29600.4|29731.5|29591.5|15
1626762010000|2021-07-20 06:20:10|29740.9|29600.9|29736.4|29596.4|29740.9|29600.9|29732.7|29592.7|20
1626762020000|2021-07-20 06:20:20|29734|29594|29725.7|29585.7|29736.7|29596.7|29725|29585|22
1626762030000|2021-07-20 06:20:30|29724.8|29584.8|29717.4|29577.4|29728.2|29588.2|29717.1|29577.1|27
1626762040000|2021-07-20 06:20:40|29717.3|29577.3|29722.2|29582.2|29725.3|29585.3|29717.3|29577.3|15
1626762050000|2021-07-20 06:20:50|29722.9|29582.9|29720.6|29580.6|29728.2|29588.2|29719.6|29579.6|25
1626762060000|2021-07-20 06:21:00|29721.5|29581.5|29722|29582|29723.3|29583.3|29721.4|29581.4|12
1626762070000|2021-07-20 06:21:10|29723.2|29583.2|29725.8|29585.8|29726.2|29586.2|29721.8|29581.8|27
1626762080000|2021-07-20 06:21:20|29726.2|29586.2|29728.5|29588.5|29728.5|29588.5|29722.6|29582.6|11
1626762090000|2021-07-20 06:21:30|29729.4|29589.4|29728|29588|29729.4|29589.4|29726|29586|16
1626762100000|2021-07-20 06:21:40|29727.9|29587.9|29728.3|29588.3|29728.3|29588.3|29727.9|29587.9|8
1626762110000|2021-07-20 06:21:50|29728.4|29588.4|29728.1|29588.1|29729.6|29589.6|29727.6|29587.6|10
1626762120000|2021-07-20 06:22:00|29728.3|29588.3|29728.1|29588.1|29728.3|29588.3|29728.1|29588.1|3
1626762130000|2021-07-20 06:22:10|29727.3|29587.3|29734.9|29594.9|29736.2|29596.2|29727.3|29587.3|29
1626762140000|2021-07-20 06:22:20|29735.8|29595.8|29732.7|29592.7|29735.8|29595.8|29729.5|29589.5|24
1626762150000|2021-07-20 06:22:30|29733.8|29593.8|29732.3|29592.3|29736.3|29596.3|29731.4|29591.4|23
1626762160000|2021-07-20 06:22:40|29732|29592|29727.3|29587.3|29732|29592|29724.6|29584.6|23
1626762170000|2021-07-20 06:22:50|29727|29587|29729.2|29589.2|29729.2|29589.2|29727|29587|4
1626762180000|2021-07-20 06:23:00|29728.7|29588.7|29730.9|29590.9|29730.9|29590.9|29728.7|29588.7|4
1626762190000|2021-07-20 06:23:10|29732|29592|29729.3|29589.3|29732|29592|29729.2|29589.2|20
1626762200000|2021-07-20 06:23:20|29729.9|29589.9|29730.3|29590.3|29731.7|29591.7|29728.7|29588.7|20
1626762210000|2021-07-20 06:23:30|29729.8|29589.8|29730.3|29590.3|29730.3|29590.3|29729.8|29589.8|2
1626762230000|2021-07-20 06:23:50|29729.1|29589.1|29717.5|29577.5|29729.2|29589.2|29716.9|29576.9|24
1626762240000|2021-07-20 06:24:00|29716.5|29576.5|29709.3|29569.3|29716.5|29576.5|29709.3|29569.3|14
1626762250000|2021-07-20 06:24:10|29710|29570|29708.8|29568.8|29710|29570|29708.8|29568.8|2
1626762260000|2021-07-20 06:24:20|29709.2|29569.2|29707.4|29567.4|29709.9|29569.9|29702.9|29562.9|34
1626762270000|2021-07-20 06:24:30|29707.3|29567.3|29705.7|29565.7|29707.3|29567.3|29702.4|29562.4|21
1626762280000|2021-07-20 06:24:40|29711.3|29571.3|29715.8|29575.8|29716.2|29576.2|29711.2|29571.2|26
1626762290000|2021-07-20 06:24:50|29715.2|29575.2|29712.3|29572.3|29716.5|29576.5|29710|29570|26
1626762300000|2021-07-20 06:25:00|29713.9|29573.9|29724.1|29584.1|29724.1|29584.1|29711.1|29571.1|31
1626762310000|2021-07-20 06:25:10|29724.7|29584.7|29723.8|29583.8|29726.7|29586.7|29721.7|29581.7|21
1626762320000|2021-07-20 06:25:20|29724|29584|29726.8|29586.8|29729.3|29589.3|29722.6|29582.6|19
1626762330000|2021-07-20 06:25:30|29726.2|29586.2|29726.6|29586.6|29729.9|29589.9|29726.2|29586.2|17
1626762340000|2021-07-20 06:25:40|29727.7|29587.7|29728.9|29588.9|29729.4|29589.4|29727.7|29587.7|7
1626762350000|2021-07-20 06:25:50|29729.3|29589.3|29731|29591|29742.2|29602.2|29729.3|29589.3|19
1626762360000|2021-07-20 06:26:00|29730.7|29590.7|29730.6|29590.6|29732.7|29592.7|29728|29588|22
1626762370000|2021-07-20 06:26:10|29730.4|29590.4|29732.5|29592.5|29732.5|29592.5|29729.5|29589.5|15
1626762380000|2021-07-20 06:26:20|29731.5|29591.5|29732.5|29592.5|29732.5|29592.5|29730.8|29590.8|7
1626762390000|2021-07-20 06:26:30|29732.6|29592.6|29734.1|29594.1|29734.1|29594.1|29731.8|29591.8|11
1626762400000|2021-07-20 06:26:40|29734.2|29594.2|29746.8|29606.8|29747.5|29607.5|29734.2|29594.2|17
1626762410000|2021-07-20 06:26:50|29747.4|29607.4|29750.3|29610.3|29752.4|29612.4|29747.4|29607.4|13
1626762420000|2021-07-20 06:27:00|29750.2|29610.2|29752.8|29612.8|29753.8|29613.8|29750.2|29610.2|17
1626762430000|2021-07-20 06:27:10|29753|29613|29749.8|29609.8|29753|29613|29749.7|29609.7|12
1626762440000|2021-07-20 06:27:20|29750.1|29610.1|29753|29613|29753|29613|29749.8|29609.8|5
1626762450000|2021-07-20 06:27:30|29752.9|29612.9|29752|29612|29755.7|29615.7|29752|29612|25
1626762460000|2021-07-20 06:27:40|29753.3|29613.3|29750.9|29610.9|29753.3|29613.3|29750.9|29610.9|19
1626762470000|2021-07-20 06:27:50|29752.6|29612.6|29750.6|29610.6|29752.6|29612.6|29750.6|29610.6|5
1626762480000|2021-07-20 06:28:00|29751.4|29611.4|29751.2|29611.2|29751.7|29611.7|29750.8|29610.8|7
1626762490000|2021-07-20 06:28:10|29749.6|29609.6|29749.2|29609.2|29749.6|29609.6|29746|29606|17
1626762500000|2021-07-20 06:28:20|29748.9|29608.9|29747|29607|29749|29609|29747|29607|12
1626762510000|2021-07-20 06:28:30|29747.6|29607.6|29743.7|29603.7|29747.6|29607.6|29743.7|29603.7|24
1626762520000|2021-07-20 06:28:40|29743.6|29603.6|29749|29609|29750.8|29610.8|29740.3|29600.3|26
1626762530000|2021-07-20 06:28:50|29748.3|29608.3|29744|29604|29751.8|29611.8|29743.7|29603.7|17
1626762540000|2021-07-20 06:29:00|29744.5|29604.5|29751.8|29611.8|29751.8|29611.8|29744.5|29604.5|12
1626762550000|2021-07-20 06:29:10|29753.7|29613.7|29748.9|29608.9|29753.7|29613.7|29748.9|29608.9|12
1626762560000|2021-07-20 06:29:20|29749.9|29609.9|29749|29609|29749.9|29609.9|29748.9|29608.9|3
1626762570000|2021-07-20 06:29:30|29749.6|29609.6|29749.5|29609.5|29749.8|29609.8|29748.6|29608.6|6
1626762580000|2021-07-20 06:29:40|29751.1|29611.1|29749.5|29609.5|29751.1|29611.1|29743.5|29603.5|20
1626762590000|2021-07-20 06:29:50|29748.6|29608.6|29743.1|29603.1|29749.8|29609.8|29743.1|29603.1|12
1626762600000|2021-07-20 06:30:00|29743.3|29603.3|29745|29605|29745|29605|29732.4|29592.4|25
1626762610000|2021-07-20 06:30:10|29745.8|29605.8|29752.6|29612.6|29753.7|29613.7|29744.8|29604.8|28
1626762620000|2021-07-20 06:30:20|29752.8|29612.8|29758|29618|29758.9|29618.9|29746.9|29606.9|25
1626762630000|2021-07-20 06:30:30|29758.4|29618.4|29757.1|29617.1|29759|29619|29756.6|29616.6|33
1626762640000|2021-07-20 06:30:40|29757|29617|29758.9|29618.9|29760.2|29620.2|29756.3|29616.3|25
1626762650000|2021-07-20 06:30:50|29758|29618|29758.9|29618.9|29759.2|29619.2|29756.9|29616.9|16
1626762660000|2021-07-20 06:31:00|29759|29619|29768|29628|29768.6|29628.6|29758.9|29618.9|17
1626762670000|2021-07-20 06:31:10|29768.1|29628.1|29768.4|29628.4|29769.4|29629.4|29767.7|29627.7|24
1626762680000|2021-07-20 06:31:20|29768.7|29628.7|29761.5|29621.5|29768.9|29628.9|29757.7|29617.7|20
1626762690000|2021-07-20 06:31:30|29762.6|29622.6|29768.3|29628.3|29769|29629|29762.6|29622.6|25
1626762700000|2021-07-20 06:31:40|29768.4|29628.4|29768|29628|29768.4|29628.4|29767.8|29627.8|9
1626762710000|2021-07-20 06:31:50|29769|29629|29768.6|29628.6|29769|29629|29766.9|29626.9|7
1626762720000|2021-07-20 06:32:00|29768.8|29628.8|29769.6|29629.6|29770|29630|29768.8|29628.8|5
1626762730000|2021-07-20 06:32:10|29767.7|29627.7|29767.8|29627.8|29767.8|29627.8|29767.3|29627.3|5
1626762740000|2021-07-20 06:32:20|29768.5|29628.5|29768.8|29628.8|29768.8|29628.8|29768|29628|4
1626762750000|2021-07-20 06:32:30|29768.7|29628.7|29768.3|29628.3|29769.5|29629.5|29767.4|29627.4|17
1626762760000|2021-07-20 06:32:40|29768.7|29628.7|29770.9|29630.9|29770.9|29630.9|29768.3|29628.3|8
1626762770000|2021-07-20 06:32:50|29769.6|29629.6|29770.9|29630.9|29771.9|29631.9|29769.6|29629.6|7
1626762780000|2021-07-20 06:33:00|29771.7|29631.7|29770.4|29630.4|29771.7|29631.7|29768.6|29628.6|7
1626762790000|2021-07-20 06:33:10|29770.3|29630.3|29770.5|29630.5|29770.5|29630.5|29769.6|29629.6|17
1626762800000|2021-07-20 06:33:20|29770.3|29630.3|29770|29630|29770.5|29630.5|29770|29630|16
1626762810000|2021-07-20 06:33:30|29770.4|29630.4|29769.9|29629.9|29770.4|29630.4|29769.7|29629.7|6
1626762820000|2021-07-20 06:33:40|29770|29630|29770|29630|29770.3|29630.3|29770|29630|4
1626762830000|2021-07-20 06:33:50|29770.8|29630.8|29771.1|29631.1|29771.1|29631.1|29770.6|29630.6|5
1626762840000|2021-07-20 06:34:00|29770.8|29630.8|29767.9|29627.9|29770.8|29630.8|29767.9|29627.9|12
1626762850000|2021-07-20 06:34:10|29771|29631|29762.1|29622.1|29771|29631|29757.2|29617.2|16
1626762860000|2021-07-20 06:34:20|29763|29623|29771.4|29631.4|29771.4|29631.4|29763|29623|12
1626762870000|2021-07-20 06:34:30|29771.2|29631.2|29774.8|29634.8|29775.3|29635.3|29769.7|29629.7|27
1626762880000|2021-07-20 06:34:40|29775.7|29635.7|29772|29632|29775.7|29635.7|29771.7|29631.7|19
1626762890000|2021-07-20 06:34:50|29771.7|29631.7|29772.1|29632.1|29773|29633|29770.7|29630.7|21
1626762900000|2021-07-20 06:35:00|29772|29632|29772|29632|29772.4|29632.4|29771.5|29631.5|29
1626762910000|2021-07-20 06:35:10|29771.9|29631.9|29782.8|29642.8|29782.8|29642.8|29771.9|29631.9|26
1626762920000|2021-07-20 06:35:20|29783|29643|29783.9|29643.9|29783.9|29643.9|29779.5|29639.5|22
1626762930000|2021-07-20 06:35:30|29785.1|29645.1|29781.4|29641.4|29785.1|29645.1|29781.3|29641.3|17
1626762940000|2021-07-20 06:35:40|29782.2|29642.2|29783.2|29643.2|29784|29644|29782.2|29642.2|16
1626762950000|2021-07-20 06:35:50|29783.4|29643.4|29784.4|29644.4|29784.4|29644.4|29783.4|29643.4|6
1626762960000|2021-07-20 06:36:00|29784.8|29644.8|29783.1|29643.1|29785|29645|29782.6|29642.6|14
1626762970000|2021-07-20 06:36:10|29783.4|29643.4|29775.4|29635.4|29783.4|29643.4|29775.4|29635.4|12
1626762980000|2021-07-20 06:36:20|29775|29635|29775.1|29635.1|29777.1|29637.1|29772.9|29632.9|9
1626762990000|2021-07-20 06:36:30|29774.2|29634.2|29775.5|29635.5|29775.5|29635.5|29774.2|29634.2|3
1626763000000|2021-07-20 06:36:40|29775.1|29635.1|29779.9|29639.9|29780|29640|29775.1|29635.1|17
1626763010000|2021-07-20 06:36:50|29779.6|29639.6|29780.8|29640.8|29782.9|29642.9|29779.6|29639.6|22
1626763020000|2021-07-20 06:37:00|29780.9|29640.9|29781.5|29641.5|29781.8|29641.8|29780.9|29640.9|7
1626763030000|2021-07-20 06:37:10|29781.6|29641.6|29786.5|29646.5|29791.4|29651.4|29781.6|29641.6|30
1626763040000|2021-07-20 06:37:20|29788.6|29648.6|29790.4|29650.4|29790.4|29650.4|29787.5|29647.5|12
1626763050000|2021-07-20 06:37:30|29791.9|29651.9|29793|29653|29793|29653|29791.6|29651.6|25
1626763060000|2021-07-20 06:37:40|29792.5|29652.5|29795.3|29655.3|29795.3|29655.3|29792.4|29652.4|19
1626763070000|2021-07-20 06:37:50|29795.5|29655.5|29794.4|29654.4|29796.4|29656.4|29793|29653|16
1626763080000|2021-07-20 06:38:00|29794.6|29654.6|29800|29660|29800|29660|29793.3|29653.3|13
1626763090000|2021-07-20 06:38:10|29799.9|29659.9|29801.2|29661.2|29801.6|29661.6|29799.6|29659.6|7
1626763100000|2021-07-20 06:38:20|29802.1|29662.1|29800.2|29660.2|29803.6|29663.6|29799.6|29659.6|8
1626763110000|2021-07-20 06:38:30|29799.9|29659.9|29803|29663|29803|29663|29794.1|29654.1|11
1626763120000|2021-07-20 06:38:40|29804.7|29664.7|29805.2|29665.2|29805.9|29665.9|29802.9|29662.9|18
1626763130000|2021-07-20 06:38:50|29804.7|29664.7|29805.3|29665.3|29806.3|29666.3|29804.1|29664.1|23
1626763140000|2021-07-20 06:39:00|29804.7|29664.7|29801.6|29661.6|29804.7|29664.7|29797.8|29657.8|29
1626763150000|2021-07-20 06:39:10|29800.6|29660.6|29800.4|29660.4|29805.3|29665.3|29797|29657|20
1626763160000|2021-07-20 06:39:20|29800.3|29660.3|29791.6|29651.6|29802.5|29662.5|29791.6|29651.6|15
1626763170000|2021-07-20 06:39:30|29800|29660|29802.3|29662.3|29802.4|29662.4|29799.4|29659.4|5
1626763180000|2021-07-20 06:39:40|29802.5|29662.5|29800.1|29660.1|29803.8|29663.8|29799.6|29659.6|6
1626763190000|2021-07-20 06:39:50|29800.6|29660.6|29806.3|29666.3|29806.3|29666.3|29800.6|29660.6|6
1626763200000|2021-07-20 06:40:00|29797.3|29657.3|29785.7|29645.7|29800|29660|29780.3|29640.3|20
1626763210000|2021-07-20 06:40:10|29785.6|29645.6|29786.8|29646.8|29790.4|29650.4|29785.6|29645.6|25
1626763220000|2021-07-20 06:40:20|29785.5|29645.5|29776.6|29636.6|29787.9|29647.9|29776.6|29636.6|30
1626763230000|2021-07-20 06:40:30|29774.8|29634.8|29773.9|29633.9|29776.7|29636.7|29771.7|29631.7|28
1626763240000|2021-07-20 06:40:40|29783.1|29643.1|29780.3|29640.3|29783.1|29643.1|29773.9|29633.9|29
1626763250000|2021-07-20 06:40:50|29780.4|29640.4|29773.7|29633.7|29781.4|29641.4|29773.7|29633.7|19
1626763260000|2021-07-20 06:41:00|29773.9|29633.9|29779.3|29639.3|29782.2|29642.2|29773.7|29633.7|28
1626763270000|2021-07-20 06:41:10|29779.4|29639.4|29782.6|29642.6|29783.4|29643.4|29779.4|29639.4|17
1626763280000|2021-07-20 06:41:20|29782.7|29642.7|29775.4|29635.4|29782.7|29642.7|29774.9|29634.9|15
1626763290000|2021-07-20 06:41:30|29776.4|29636.4|29777.5|29637.5|29781.2|29641.2|29775.4|29635.4|10
1626763300000|2021-07-20 06:41:40|29778.3|29638.3|29777|29637|29778.3|29638.3|29776.1|29636.1|12
1626763310000|2021-07-20 06:41:50|29777.9|29637.9|29773.1|29633.1|29777.9|29637.9|29773.1|29633.1|3
1626763320000|2021-07-20 06:42:00|29772.3|29632.3|29772.3|29632.3|29773|29633|29772.1|29632.1|11
1626763330000|2021-07-20 06:42:10|29772.2|29632.2|29773|29633|29773|29633|29769.4|29629.4|11
1626763340000|2021-07-20 06:42:20|29772.2|29632.2|29772.2|29632.2|29772.2|29632.2|29772.2|29632.2|1
1626763350000|2021-07-20 06:42:30|29773|29633|29770|29630|29773|29633|29770|29630|9
1626763360000|2021-07-20 06:42:40|29763.4|29623.4|29770|29630|29770|29630|29763.4|29623.4|2
1626763370000|2021-07-20 06:42:50|29769.4|29629.4|29772.5|29632.5|29773|29633|29768.1|29628.1|7
1626763380000|2021-07-20 06:43:00|29773|29633|29768.6|29628.6|29773|29633|29768.5|29628.5|6
1626763390000|2021-07-20 06:43:10|29768.5|29628.5|29760.9|29620.9|29769.2|29629.2|29760.9|29620.9|8
1626763400000|2021-07-20 06:43:20|29761.5|29621.5|29761.1|29621.1|29761.5|29621.5|29759.7|29619.7|8
1626763410000|2021-07-20 06:43:30|29759.1|29619.1|29758.2|29618.2|29760.9|29620.9|29757.1|29617.1|16
1626763420000|2021-07-20 06:43:40|29758|29618|29757.1|29617.1|29759.1|29619.1|29756.6|29616.6|8
1626763430000|2021-07-20 06:43:50|29758.6|29618.6|29756.9|29616.9|29758.6|29618.6|29756.7|29616.7|6
1626763440000|2021-07-20 06:44:00|29757.1|29617.1|29748.6|29608.6|29758.3|29618.3|29748.1|29608.1|14
1626763450000|2021-07-20 06:44:10|29748.5|29608.5|29749|29609|29749|29609|29747.7|29607.7|10
1626763460000|2021-07-20 06:44:20|29749.2|29609.2|29754.1|29614.1|29754.1|29614.1|29749.2|29609.2|6
1626763470000|2021-07-20 06:44:30|29753.3|29613.3|29756|29616|29759.1|29619.1|29752.7|29612.7|24
1626763480000|2021-07-20 06:44:40|29756.1|29616.1|29753.6|29613.6|29756.3|29616.3|29751.5|29611.5|23
1626763490000|2021-07-20 06:44:50|29753.4|29613.4|29756.3|29616.3|29756.3|29616.3|29753.4|29613.4|15
1626763500000|2021-07-20 06:45:00|29756.6|29616.6|29761.3|29621.3|29762.2|29622.2|29756.6|29616.6|12
1626763510000|2021-07-20 06:45:10|29761.4|29621.4|29768.8|29628.8|29770.3|29630.3|29761.4|29621.4|22
1626763520000|2021-07-20 06:45:20|29768.9|29628.9|29768.2|29628.2|29769.5|29629.5|29767.9|29627.9|7
1626763530000|2021-07-20 06:45:30|29767.4|29627.4|29768|29628|29768|29628|29766.8|29626.8|6
1626763540000|2021-07-20 06:45:40|29768.3|29628.3|29768.8|29628.8|29769.6|29629.6|29768.2|29628.2|8
1626763550000|2021-07-20 06:45:50|29769.8|29629.8|29774.5|29634.5|29775.4|29635.4|29769.8|29629.8|7
1626763560000|2021-07-20 06:46:00|29774|29634|29772.3|29632.3|29778.6|29638.6|29770.5|29630.5|23
1626763570000|2021-07-20 06:46:10|29772.6|29632.6|29770.4|29630.4|29772.6|29632.6|29770|29630|22
1626763580000|2021-07-20 06:46:20|29770.1|29630.1|29771.7|29631.7|29772.3|29632.3|29770.1|29630.1|15
1626763590000|2021-07-20 06:46:30|29772|29632|29774|29634|29776.8|29636.8|29771.3|29631.3|28
1626763600000|2021-07-20 06:46:40|29774.6|29634.6|29777|29637|29777|29637|29774.3|29634.3|22
1626763610000|2021-07-20 06:46:50|29780.2|29640.2|29780.4|29640.4|29786.8|29646.8|29779.8|29639.8|22
1626763620000|2021-07-20 06:47:00|29780.1|29640.1|29779.9|29639.9|29780.7|29640.7|29777.2|29637.2|25
1626763630000|2021-07-20 06:47:10|29780.1|29640.1|29781.7|29641.7|29782.3|29642.3|29780.1|29640.1|15
1626763640000|2021-07-20 06:47:20|29782.2|29642.2|29785.1|29645.1|29785.9|29645.9|29782.2|29642.2|14
1626763650000|2021-07-20 06:47:30|29785|29645|29785.8|29645.8|29785.8|29645.8|29784.2|29644.2|12
1626763660000|2021-07-20 06:47:40|29785.7|29645.7|29785.1|29645.1|29785.8|29645.8|29785.1|29645.1|5
1626763670000|2021-07-20 06:47:50|29785|29645|29785.4|29645.4|29785.4|29645.4|29785|29645|6
1626763690000|2021-07-20 06:48:10|29785.2|29645.2|29782.2|29642.2|29785.2|29645.2|29782.2|29642.2|12
1626763700000|2021-07-20 06:48:20|29782.5|29642.5|29796.2|29656.2|29796.2|29656.2|29782.5|29642.5|12
1626763710000|2021-07-20 06:48:30|29797.5|29657.5|29796.2|29656.2|29797.5|29657.5|29796.1|29656.1|3
1626763720000|2021-07-20 06:48:40|29796.1|29656.1|29796.2|29656.2|29796.3|29656.3|29796.1|29656.1|4
1626763730000|2021-07-20 06:48:50|29797.1|29657.1|29796.9|29656.9|29797.2|29657.2|29796.3|29656.3|11
1626763740000|2021-07-20 06:49:00|29796.6|29656.6|29806.1|29666.1|29808.5|29668.5|29793.6|29653.6|10
1626763750000|2021-07-20 06:49:10|29806.6|29666.6|29806.3|29666.3|29806.8|29666.8|29806.3|29666.3|4
1626763760000|2021-07-20 06:49:20|29806.6|29666.6|29806.6|29666.6|29810.1|29670.1|29803.3|29663.3|14
1626763770000|2021-07-20 06:49:30|29803.1|29663.1|29797.2|29657.2|29805.9|29665.9|29797.2|29657.2|27
1626763780000|2021-07-20 06:49:40|29799|29659|29801|29661|29807|29667|29798.9|29658.9|26
1626763790000|2021-07-20 06:49:50|29801.4|29661.4|29796.8|29656.8|29801.5|29661.5|29796.5|29656.5|24
1626763800000|2021-07-20 06:50:00|29798|29658|29799.9|29659.9|29800.1|29660.1|29797.3|29657.3|18
1626763810000|2021-07-20 06:50:10|29799.6|29659.6|29799.1|29659.1|29800.1|29660.1|29798.1|29658.1|9
1626763820000|2021-07-20 06:50:20|29799.3|29659.3|29800.6|29660.6|29801.2|29661.2|29799.3|29659.3|6
1626763830000|2021-07-20 06:50:30|29800.4|29660.4|29804.7|29664.7|29804.7|29664.7|29799.7|29659.7|10
1626763840000|2021-07-20 06:50:40|29804.5|29664.5|29804.7|29664.7|29805.6|29665.6|29804.5|29664.5|6
1626763850000|2021-07-20 06:50:50|29805.6|29665.6|29797.1|29657.1|29805.6|29665.6|29796.4|29656.4|14
1626763860000|2021-07-20 06:51:00|29797.9|29657.9|29802.1|29662.1|29804.4|29664.4|29796.7|29656.7|17
1626763870000|2021-07-20 06:51:10|29803.6|29663.6|29803.9|29663.9|29804.4|29664.4|29801.7|29661.7|25
1626763880000|2021-07-20 06:51:20|29803.3|29663.3|29804.5|29664.5|29806.1|29666.1|29803.3|29663.3|21
1626763890000|2021-07-20 06:51:30|29805.4|29665.4|29809.3|29669.3|29813|29673|29804.2|29664.2|21
1626763900000|2021-07-20 06:51:40|29809.4|29669.4|29806|29666|29809.6|29669.6|29806|29666|10
1626763910000|2021-07-20 06:51:50|29803|29663|29807.9|29667.9|29808.8|29668.8|29803|29663|15
1626763920000|2021-07-20 06:52:00|29808.1|29668.1|29796.9|29656.9|29808.1|29668.1|29796.8|29656.8|26
1626763930000|2021-07-20 06:52:10|29793.2|29653.2|29793.3|29653.3|29795|29655|29792|29652|23
1626763940000|2021-07-20 06:52:20|29794.1|29654.1|29793.3|29653.3|29794.1|29654.1|29793.3|29653.3|2
1626763950000|2021-07-20 06:52:30|29791.6|29651.6|29791.6|29651.6|29791.6|29651.6|29788.6|29648.6|4
1626763960000|2021-07-20 06:52:40|29794.2|29654.2|29793.3|29653.3|29794.2|29654.2|29792|29652|21
1626763970000|2021-07-20 06:52:50|29793.1|29653.1|29791.5|29651.5|29793.4|29653.4|29788.9|29648.9|16
1626763980000|2021-07-20 06:53:00|29789.5|29649.5|29794.2|29654.2|29794.2|29654.2|29788.3|29648.3|21
1626763990000|2021-07-20 06:53:10|29794.3|29654.3|29794.3|29654.3|29794.6|29654.6|29794.3|29654.3|3
1626764000000|2021-07-20 06:53:20|29794.7|29654.7|29792.5|29652.5|29795.2|29655.2|29792.5|29652.5|7
1626764010000|2021-07-20 06:53:30|29792.4|29652.4|29775.7|29635.7|29792.4|29652.4|29774.5|29634.5|10
1626764020000|2021-07-20 06:53:40|29776.2|29636.2|29776.5|29636.5|29776.5|29636.5|29776.1|29636.1|3
1626764030000|2021-07-20 06:53:50|29775.5|29635.5|29775.8|29635.8|29775.8|29635.8|29775.2|29635.2|5
1626764040000|2021-07-20 06:54:00|29775.5|29635.5|29776.5|29636.5|29776.5|29636.5|29775.5|29635.5|2
1626764050000|2021-07-20 06:54:10|29775.8|29635.8|29779.6|29639.6|29788.1|29648.1|29775.6|29635.6|29
1626764060000|2021-07-20 06:54:20|29780.2|29640.2|29780.2|29640.2|29780.5|29640.5|29779.4|29639.4|9
1626764070000|2021-07-20 06:54:30|29778.8|29638.8|29779.6|29639.6|29779.6|29639.6|29778.8|29638.8|2
1626764080000|2021-07-20 06:54:40|29777.5|29637.5|29781.8|29641.8|29781.8|29641.8|29776.8|29636.8|6
1626764090000|2021-07-20 06:54:50|29781.2|29641.2|29780.1|29640.1|29781.8|29641.8|29780.1|29640.1|4
1626764100000|2021-07-20 06:55:00|29781.2|29641.2|29779.5|29639.5|29781.2|29641.2|29779.5|29639.5|6
1626764110000|2021-07-20 06:55:10|29779.4|29639.4|29780.4|29640.4|29781.7|29641.7|29779.4|29639.4|6
1626764120000|2021-07-20 06:55:20|29780.2|29640.2|29774.8|29634.8|29780.4|29640.4|29774|29634|16
1626764130000|2021-07-20 06:55:30|29774.4|29634.4|29774.8|29634.8|29774.8|29634.8|29771.5|29631.5|4
1626764140000|2021-07-20 06:55:40|29775.5|29635.5|29775.5|29635.5|29775.5|29635.5|29775.4|29635.4|3
1626764150000|2021-07-20 06:55:50|29775.4|29635.4|29772.7|29632.7|29776.5|29636.5|29772.7|29632.7|6
1626764160000|2021-07-20 06:56:00|29771.9|29631.9|29773.5|29633.5|29774.4|29634.4|29771.7|29631.7|20
1626764170000|2021-07-20 06:56:10|29773.2|29633.2|29772|29632|29774|29634|29772|29632|16
1626764180000|2021-07-20 06:56:20|29769.5|29629.5|29769.4|29629.4|29774.4|29634.4|29769.4|29629.4|4
1626764190000|2021-07-20 06:56:30|29772.7|29632.7|29774.2|29634.2|29774.2|29634.2|29769.4|29629.4|5
1626764200000|2021-07-20 06:56:40|29774|29634|29769.1|29629.1|29774.4|29634.4|29769.1|29629.1|12
1626764210000|2021-07-20 06:56:50|29769.4|29629.4|29769.4|29629.4|29771.8|29631.8|29769.1|29629.1|9
1626764220000|2021-07-20 06:57:00|29769.7|29629.7|29759.6|29619.6|29770.4|29630.4|29759.6|29619.6|10
1626764230000|2021-07-20 06:57:10|29760.1|29620.1|29761.4|29621.4|29761.4|29621.4|29760.1|29620.1|2
1626764240000|2021-07-20 06:57:20|29765.1|29625.1|29770|29630|29770.1|29630.1|29765.1|29625.1|21
1626764250000|2021-07-20 06:57:30|29770.9|29630.9|29771|29631|29771|29631|29769.2|29629.2|4
1626764260000|2021-07-20 06:57:40|29768.7|29628.7|29770.3|29630.3|29770.4|29630.4|29767.9|29627.9|14
1626764270000|2021-07-20 06:57:50|29770.5|29630.5|29768.6|29628.6|29770.7|29630.7|29767.2|29627.2|23
1626764280000|2021-07-20 06:58:00|29769|29629|29768.9|29628.9|29769.2|29629.2|29768.6|29628.6|8
1626764290000|2021-07-20 06:58:10|29769.6|29629.6|29768.6|29628.6|29770.4|29630.4|29768.6|29628.6|5
1626764300000|2021-07-20 06:58:20|29768.1|29628.1|29778.7|29638.7|29782.4|29642.4|29768.1|29628.1|17
1626764310000|2021-07-20 06:58:30|29778.4|29638.4|29784.8|29644.8|29784.8|29644.8|29778.4|29638.4|15
1626764320000|2021-07-20 06:58:40|29784.7|29644.7|29784.5|29644.5|29785|29645|29783.9|29643.9|10
1626764330000|2021-07-20 06:58:50|29784.4|29644.4|29785.3|29645.3|29785.3|29645.3|29777.4|29637.4|13
1626764340000|2021-07-20 06:59:00|29785.2|29645.2|29794.1|29654.1|29797.1|29657.1|29785.2|29645.2|15
1626764350000|2021-07-20 06:59:10|29794.2|29654.2|29793.2|29653.2|29795.7|29655.7|29792.4|29652.4|17
1626764360000|2021-07-20 06:59:20|29793|29653|29793|29653|29793.2|29653.2|29793|29653|3
1626764370000|2021-07-20 06:59:30|29792.5|29652.5|29795|29655|29795|29655|29792.5|29652.5|4
1626764380000|2021-07-20 06:59:40|29793.4|29653.4|29795.9|29655.9|29795.9|29655.9|29793.4|29653.4|4
1626764390000|2021-07-20 06:59:50|29794.3|29654.3|29794.1|29654.1|29796.3|29656.3|29792.8|29652.8|12
1626764400000|2021-07-20 07:00:00|29794.4|29654.4|29806.7|29666.7|29810.9|29670.9|29794.4|29654.4|25
1626764410000|2021-07-20 07:00:10|29806.4|29666.4|29806.5|29666.5|29808.6|29668.6|29802.8|29662.8|16
1626764420000|2021-07-20 07:00:20|29807.5|29667.5|29798.5|29658.5|29808.5|29668.5|29798.5|29658.5|8
1626764430000|2021-07-20 07:00:30|29798.9|29658.9|29804.7|29664.7|29805.4|29665.4|29798.9|29658.9|6
1626764440000|2021-07-20 07:00:40|29804.1|29664.1|29804.7|29664.7|29804.7|29664.7|29802.7|29662.7|6
1626764450000|2021-07-20 07:00:50|29804.8|29664.8|29808.5|29668.5|29808.5|29668.5|29801|29661|6
1626764460000|2021-07-20 07:01:00|29807.9|29667.9|29815.9|29675.9|29815.9|29675.9|29807.9|29667.9|11
1626764470000|2021-07-20 07:01:10|29813.3|29673.3|29809.7|29669.7|29815.9|29675.9|29809.1|29669.1|23
1626764480000|2021-07-20 07:01:20|29809.6|29669.6|29807.1|29667.1|29810.1|29670.1|29807.1|29667.1|23
1626764490000|2021-07-20 07:01:30|29804|29664|29808.5|29668.5|29809.5|29669.5|29803.6|29663.6|15
1626764500000|2021-07-20 07:01:40|29809.5|29669.5|29809.5|29669.5|29809.5|29669.5|29809.5|29669.5|1
1626764510000|2021-07-20 07:01:50|29808.7|29668.7|29809.3|29669.3|29810.2|29670.2|29804.2|29664.2|31
1626764520000|2021-07-20 07:02:00|29808.8|29668.8|29810.1|29670.1|29810.1|29670.1|29808.8|29668.8|13
1626764530000|2021-07-20 07:02:10|29810.2|29670.2|29813.7|29673.7|29816.4|29676.4|29810.2|29670.2|18
1626764540000|2021-07-20 07:02:20|29813.8|29673.8|29816.2|29676.2|29817.5|29677.5|29812.9|29672.9|22
1626764550000|2021-07-20 07:02:30|29815.9|29675.9|29819.7|29679.7|29820|29680|29815.9|29675.9|10
1626764560000|2021-07-20 07:02:40|29820.1|29680.1|29819.6|29679.6|29820.1|29680.1|29817.6|29677.6|8
1626764570000|2021-07-20 07:02:50|29820.1|29680.1|29818.7|29678.7|29820.3|29680.3|29818|29678|16
1626764580000|2021-07-20 07:03:00|29818|29678|29818.7|29678.7|29818.7|29678.7|29818|29678|2
1626764590000|2021-07-20 07:03:10|29818.9|29678.9|29818.7|29678.7|29818.9|29678.9|29818.7|29678.7|2
1626764600000|2021-07-20 07:03:20|29818.9|29678.9|29820.9|29680.9|29820.9|29680.9|29818.7|29678.7|5
1626764610000|2021-07-20 07:03:30|29827.3|29687.3|29827.2|29687.2|29828|29688|29827.2|29687.2|4
1626764620000|2021-07-20 07:03:40|29828|29688|29827.5|29687.5|29828.1|29688.1|29827.3|29687.3|8
1626764630000|2021-07-20 07:03:50|29827.6|29687.6|29838.8|29698.8|29838.8|29698.8|29827.6|29687.6|15
1626764640000|2021-07-20 07:04:00|29838.4|29698.4|29836|29696|29846|29706|29835.8|29695.8|27
1626764650000|2021-07-20 07:04:10|29834|29694|29828.1|29688.1|29834.3|29694.3|29828.1|29688.1|12
1626764660000|2021-07-20 07:04:20|29825.7|29685.7|29825.3|29685.3|29828|29688|29825.3|29685.3|14
1626764670000|2021-07-20 07:04:30|29824.6|29684.6|29822.5|29682.5|29825|29685|29822.4|29682.4|11
1626764680000|2021-07-20 07:04:40|29822.6|29682.6|29823.9|29683.9|29825|29685|29821.9|29681.9|25
1626764690000|2021-07-20 07:04:50|29823.7|29683.7|29822.8|29682.8|29825|29685|29822.4|29682.4|11
1626764700000|2021-07-20 07:05:00|29820.1|29680.1|29820.3|29680.3|29820.8|29680.8|29819.9|29679.9|18
1626764710000|2021-07-20 07:05:10|29820.4|29680.4|29825.3|29685.3|29827|29687|29820.2|29680.2|10
1626764720000|2021-07-20 07:05:20|29827.3|29687.3|29827|29687|29829|29689|29826|29686|14
1626764730000|2021-07-20 07:05:30|29826.6|29686.6|29824.4|29684.4|29826.6|29686.6|29824|29684|26
1626764740000|2021-07-20 07:05:40|29824.6|29684.6|29828.4|29688.4|29828.4|29688.4|29823.4|29683.4|13
1626764750000|2021-07-20 07:05:50|29828.7|29688.7|29825.2|29685.2|29829.1|29689.1|29822.8|29682.8|15
1626764760000|2021-07-20 07:06:00|29825.4|29685.4|29825.9|29685.9|29826.2|29686.2|29825.2|29685.2|9
1626764770000|2021-07-20 07:06:10|29825.6|29685.6|29830|29690|29830|29690|29825.6|29685.6|9
1626764780000|2021-07-20 07:06:20|29830.1|29690.1|29830.2|29690.2|29830.2|29690.2|29830.1|29690.1|2
1626764790000|2021-07-20 07:06:30|29830.9|29690.9|29835.1|29695.1|29836.5|29696.5|29830.9|29690.9|15
1626764800000|2021-07-20 07:06:40|29835.2|29695.2|29845.1|29705.1|29846|29706|29835.2|29695.2|25
1626764810000|2021-07-20 07:06:50|29845|29705|29863.6|29723.6|29863.6|29723.6|29844.7|29704.7|33
1626764820000|2021-07-20 07:07:00|29862|29722|29878.1|29738.1|29878.1|29738.1|29859.6|29719.6|32
1626764830000|2021-07-20 07:07:10|29877.7|29737.7|29889.3|29749.3|29893.4|29753.4|29875.7|29735.7|37
1626764840000|2021-07-20 07:07:20|29888.6|29748.6|29887.2|29747.2|29891.1|29751.1|29881.2|29741.2|28
1626764850000|2021-07-20 07:07:30|29885.1|29745.1|29887.1|29747.1|29887.1|29747.1|29885.1|29745.1|12
1626764860000|2021-07-20 07:07:40|29887.7|29747.7|29887|29747|29888.6|29748.6|29887|29747|9
1626764870000|2021-07-20 07:07:50|29886.2|29746.2|29891.9|29751.9|29891.9|29751.9|29883.5|29743.5|22
1626764880000|2021-07-20 07:08:00|29891.5|29751.5|29884.6|29744.6|29891.5|29751.5|29883.2|29743.2|19
1626764890000|2021-07-20 07:08:10|29884.5|29744.5|29884.6|29744.6|29884.9|29744.9|29884.5|29744.5|7
1626764900000|2021-07-20 07:08:20|29884.5|29744.5|29889.7|29749.7|29889.7|29749.7|29883.1|29743.1|5
1626764910000|2021-07-20 07:08:30|29894.5|29754.5|29903.5|29763.5|29905.8|29765.8|29894.5|29754.5|19
1626764920000|2021-07-20 07:08:40|29903.1|29763.1|29903.6|29763.6|29906|29766|29902.5|29762.5|19
1626764930000|2021-07-20 07:08:50|29904.5|29764.5|29905|29765|29905.1|29765.1|29903.5|29763.5|11
1626764940000|2021-07-20 07:09:00|29904.1|29764.1|29910.2|29770.2|29910.2|29770.2|29904.1|29764.1|19
1626764950000|2021-07-20 07:09:10|29911.3|29771.3|29910.1|29770.1|29911.9|29771.9|29909.5|29769.5|7
1626764960000|2021-07-20 07:09:20|29910.4|29770.4|29904.8|29764.8|29910.4|29770.4|29904.7|29764.7|5
1626764970000|2021-07-20 07:09:30|29905.6|29765.6|29905.6|29765.6|29908|29768|29903.4|29763.4|20
1626764980000|2021-07-20 07:09:40|29901.8|29761.8|29885.5|29745.5|29901.8|29761.8|29885.5|29745.5|29
1626764990000|2021-07-20 07:09:50|29884.8|29744.8|29876|29736|29886.9|29746.9|29875.8|29735.8|22
1626765000000|2021-07-20 07:10:00|29871.4|29731.4|29880.6|29740.6|29880.7|29740.7|29871.4|29731.4|25
1626765010000|2021-07-20 07:10:10|29880.1|29740.1|29884.6|29744.6|29885.2|29745.2|29880.1|29740.1|20
1626765020000|2021-07-20 07:10:20|29884.8|29744.8|29882.3|29742.3|29884.8|29744.8|29880.7|29740.7|20
1626765030000|2021-07-20 07:10:30|29882.4|29742.4|29881.9|29741.9|29888.6|29748.6|29881.4|29741.4|23
1626765040000|2021-07-20 07:10:40|29881.8|29741.8|29890.7|29750.7|29890.7|29750.7|29881.8|29741.8|23
1626765050000|2021-07-20 07:10:50|29892.3|29752.3|29893.3|29753.3|29893.9|29753.9|29891.5|29751.5|15
1626765060000|2021-07-20 07:11:00|29894.2|29754.2|29882.2|29742.2|29894.2|29754.2|29881.2|29741.2|23
1626765070000|2021-07-20 07:11:10|29882.7|29742.7|29884.9|29744.9|29889.2|29749.2|29881.6|29741.6|12
1626765080000|2021-07-20 07:11:20|29885|29745|29889.5|29749.5|29890.8|29750.8|29884.5|29744.5|9
1626765090000|2021-07-20 07:11:30|29889.4|29749.4|29889.9|29749.9|29890|29750|29889.2|29749.2|7
1626765100000|2021-07-20 07:11:40|29891.1|29751.1|29900.1|29760.1|29902.7|29762.7|29891.1|29751.1|16
1626765110000|2021-07-20 07:11:50|29902.5|29762.5|29896.8|29756.8|29902.5|29762.5|29894.3|29754.3|15
1626765120000|2021-07-20 07:12:00|29896.7|29756.7|29900.3|29760.3|29900.3|29760.3|29896.7|29756.7|5
1626765130000|2021-07-20 07:12:10|29902.2|29762.2|29907|29767|29907|29767|29902.2|29762.2|10
1626765140000|2021-07-20 07:12:20|29904|29764|29906.1|29766.1|29906.3|29766.3|29904|29764|6
1626765150000|2021-07-20 07:12:30|29907.6|29767.6|29910.1|29770.1|29910.1|29770.1|29907.6|29767.6|11
1626765160000|2021-07-20 07:12:40|29909.9|29769.9|29907.4|29767.4|29910.9|29770.9|29906.6|29766.6|11
1626765170000|2021-07-20 07:12:50|29905.3|29765.3|29898.9|29758.9|29907.4|29767.4|29886.7|29746.7|20
1626765180000|2021-07-20 07:13:00|29900|29760|29899|29759|29900|29760|29898.6|29758.6|10
1626765190000|2021-07-20 07:13:10|29900|29760|29899.1|29759.1|29901.7|29761.7|29898.8|29758.8|18
1626765200000|2021-07-20 07:13:20|29899|29759|29894.4|29754.4|29899.7|29759.7|29894.4|29754.4|7
1626765210000|2021-07-20 07:13:30|29893.2|29753.2|29898.1|29758.1|29898.1|29758.1|29892.8|29752.8|18
1626765220000|2021-07-20 07:13:40|29897.8|29757.8|29897.8|29757.8|29897.8|29757.8|29896.6|29756.6|7
1626765230000|2021-07-20 07:13:50|29898.1|29758.1|29905|29765|29905|29765|29898.1|29758.1|10
1626765240000|2021-07-20 07:14:00|29907.8|29767.8|29903.9|29763.9|29907.8|29767.8|29901.9|29761.9|13
1626765250000|2021-07-20 07:14:10|29905.5|29765.5|29908.7|29768.7|29909.4|29769.4|29905.5|29765.5|10
1626765260000|2021-07-20 07:14:20|29906.5|29766.5|29906.1|29766.1|29906.5|29766.5|29906.1|29766.1|2
1626765270000|2021-07-20 07:14:30|29906.4|29766.4|29912|29772|29912|29772|29906.4|29766.4|6
1626765280000|2021-07-20 07:14:40|29912.7|29772.7|29912.7|29772.7|29912.7|29772.7|29909.9|29769.9|10
1626765290000|2021-07-20 07:14:50|29913.4|29773.4|29913.2|29773.2|29913.4|29773.4|29912.7|29772.7|6
1626765300000|2021-07-20 07:15:00|29915.7|29775.7|29918.1|29778.1|29918.1|29778.1|29915.7|29775.7|4
1626765310000|2021-07-20 07:15:10|29917.7|29777.7|29911.5|29771.5|29917.7|29777.7|29911.5|29771.5|8
1626765320000|2021-07-20 07:15:20|29909.7|29769.7|29892.1|29752.1|29911.5|29771.5|29892.1|29752.1|12
1626765330000|2021-07-20 07:15:30|29892.8|29752.8|29895.5|29755.5|29900.8|29760.8|29892.8|29752.8|14
1626765340000|2021-07-20 07:15:40|29895.7|29755.7|29891.8|29751.8|29895.7|29755.7|29888.2|29748.2|17
1626765350000|2021-07-20 07:15:50|29891.1|29751.1|29895.8|29755.8|29895.8|29755.8|29888.1|29748.1|9
1626765360000|2021-07-20 07:16:00|29893.9|29753.9|29898.2|29758.2|29901|29761|29893.9|29753.9|19
1626765370000|2021-07-20 07:16:10|29898.6|29758.6|29899.3|29759.3|29901.2|29761.2|29898.1|29758.1|9
1626765380000|2021-07-20 07:16:20|29899.5|29759.5|29902|29762|29902|29762|29899.3|29759.3|10
1626765390000|2021-07-20 07:16:30|29901.8|29761.8|29891.6|29751.6|29901.8|29761.8|29891.6|29751.6|14
1626765400000|2021-07-20 07:16:40|29892.6|29752.6|29885.3|29745.3|29892.6|29752.6|29884.6|29744.6|15
1626765410000|2021-07-20 07:16:50|29883.9|29743.9|29904.7|29764.7|29905.8|29765.8|29882.4|29742.4|28
1626765420000|2021-07-20 07:17:00|29903.7|29763.7|29898.1|29758.1|29903.7|29763.7|29896.2|29756.2|32
1626765430000|2021-07-20 07:17:10|29897.6|29757.6|29898.4|29758.4|29898.9|29758.9|29897.2|29757.2|25
1626765440000|2021-07-20 07:17:20|29898|29758|29906.3|29766.3|29908|29768|29897|29757|15
1626765450000|2021-07-20 07:17:30|29899.8|29759.8|29903.1|29763.1|29910.2|29770.2|29899.6|29759.6|18
1626765460000|2021-07-20 07:17:40|29910.2|29770.2|29910.2|29770.2|29910.2|29770.2|29903.1|29763.1|3
1626765470000|2021-07-20 07:17:50|29903.1|29763.1|29902.9|29762.9|29910.2|29770.2|29902.9|29762.9|7
1626765480000|2021-07-20 07:18:00|29903|29763|29902.5|29762.5|29903|29763|29902.5|29762.5|5
1626765490000|2021-07-20 07:18:10|29903|29763|29903.1|29763.1|29909.2|29769.2|29902.9|29762.9|5
1626765500000|2021-07-20 07:18:20|29902.9|29762.9|29903|29763|29904.9|29764.9|29902.7|29762.7|14
1626765510000|2021-07-20 07:18:30|29902.5|29762.5|29903|29763|29905.6|29765.6|29902.5|29762.5|7
1626765520000|2021-07-20 07:18:40|29903.1|29763.1|29894.6|29754.6|29903.1|29763.1|29892.3|29752.3|18
1626765530000|2021-07-20 07:18:50|29895.2|29755.2|29901|29761|29902.3|29762.3|29895.2|29755.2|12
1626765540000|2021-07-20 07:19:00|29900.3|29760.3|29899.9|29759.9|29901.3|29761.3|29899.7|29759.7|10
1626765550000|2021-07-20 07:19:10|29899.7|29759.7|29903.5|29763.5|29907.9|29767.9|29899.7|29759.7|8
1626765560000|2021-07-20 07:19:20|29902|29762|29897.2|29757.2|29902|29762|29891.7|29751.7|5
1626765570000|2021-07-20 07:19:30|29896.7|29756.7|29897.2|29757.2|29897.2|29757.2|29891.7|29751.7|10
1626765580000|2021-07-20 07:19:40|29914|29774|29905|29765|29914|29774|29892.2|29752.2|4
1626765590000|2021-07-20 07:19:50|29914|29774|29903|29763|29914|29774|29903|29763|8
1626765600000|2021-07-20 07:20:00|29895.6|29755.6|29895.6|29755.6|29896.5|29756.5|29895.6|29755.6|7
1626765610000|2021-07-20 07:20:10|29898.2|29758.2|29891.1|29751.1|29898.2|29758.2|29890.9|29750.9|12
1626765620000|2021-07-20 07:20:20|29893.7|29753.7|29886.1|29746.1|29893.7|29753.7|29886.1|29746.1|17
1626765630000|2021-07-20 07:20:30|29885.9|29745.9|29885.4|29745.4|29890.2|29750.2|29885.4|29745.4|17
1626765640000|2021-07-20 07:20:40|29885.5|29745.5|29886|29746|29887.3|29747.3|29881.1|29741.1|14
1626765650000|2021-07-20 07:20:50|29885.8|29745.8|29884.2|29744.2|29885.8|29745.8|29882.1|29742.1|13
1626765660000|2021-07-20 07:21:00|29883.6|29743.6|29884|29744|29884.6|29744.6|29882.4|29742.4|14
1626765670000|2021-07-20 07:21:10|29883.8|29743.8|29875|29735|29883.8|29743.8|29874.6|29734.6|24
1626765680000|2021-07-20 07:21:20|29874.8|29734.8|29873|29733|29875|29735|29872.7|29732.7|16
1626765690000|2021-07-20 07:21:30|29872.8|29732.8|29850.3|29710.3|29872.8|29732.8|29850.3|29710.3|18
1626765700000|2021-07-20 07:21:40|29850.1|29710.1|29859.2|29719.2|29862.2|29722.2|29849.8|29709.8|24
1626765710000|2021-07-20 07:21:50|29859.7|29719.7|29857.3|29717.3|29868|29728|29856.4|29716.4|34
1626765720000|2021-07-20 07:22:00|29857.2|29717.2|29857.2|29717.2|29865.9|29725.9|29855.6|29715.6|25
1626765730000|2021-07-20 07:22:10|29858.8|29718.8|29855.8|29715.8|29865.3|29725.3|29855.8|29715.8|26
1626765740000|2021-07-20 07:22:20|29864.3|29724.3|29859.4|29719.4|29864.3|29724.3|29855.8|29715.8|6
1626765750000|2021-07-20 07:22:30|29862.4|29722.4|29863.3|29723.3|29863.6|29723.6|29862.4|29722.4|4
1626765760000|2021-07-20 07:22:40|29863.8|29723.8|29865.5|29725.5|29866.4|29726.4|29863.6|29723.6|14
1626765770000|2021-07-20 07:22:50|29866.6|29726.6|29866.8|29726.8|29873.7|29733.7|29866.6|29726.6|15
1626765780000|2021-07-20 07:23:00|29865.4|29725.4|29859.1|29719.1|29872|29732|29859.1|29719.1|32
1626765790000|2021-07-20 07:23:10|29859|29719|29856.3|29716.3|29865.6|29725.6|29854.7|29714.7|28
1626765800000|2021-07-20 07:23:20|29857.1|29717.1|29855.2|29715.2|29864.5|29724.5|29855.2|29715.2|27
1626765810000|2021-07-20 07:23:30|29856|29716|29859.8|29719.8|29865|29725|29853.5|29713.5|32
1626765820000|2021-07-20 07:23:40|29862.5|29722.5|29856.3|29716.3|29869|29729|29856.3|29716.3|29
1626765830000|2021-07-20 07:23:50|29856|29716|29854.8|29714.8|29857.9|29717.9|29850|29710|24
1626765840000|2021-07-20 07:24:00|29854.7|29714.7|29846.4|29706.4|29855.2|29715.2|29846.2|29706.2|28
1626765850000|2021-07-20 07:24:10|29846.2|29706.2|29846.3|29706.3|29846.4|29706.4|29846.2|29706.2|6
1626765860000|2021-07-20 07:24:20|29846.6|29706.6|29846.4|29706.4|29846.6|29706.6|29846.4|29706.4|5
1626765870000|2021-07-20 07:24:30|29846.5|29706.5|29843.4|29703.4|29846.5|29706.5|29841|29701|14
1626765880000|2021-07-20 07:24:40|29843.1|29703.1|29842.7|29702.7|29843.4|29703.4|29842.4|29702.4|6
1626765890000|2021-07-20 07:24:50|29842.4|29702.4|29835.7|29695.7|29842.4|29702.4|29833.6|29693.6|17
1626765900000|2021-07-20 07:25:00|29834.7|29694.7|29835.5|29695.5|29835.9|29695.9|29833.5|29693.5|10
1626765910000|2021-07-20 07:25:10|29834.3|29694.3|29845|29705|29845|29705|29834.3|29694.3|9
1626765920000|2021-07-20 07:25:20|29843.8|29703.8|29838.3|29698.3|29843.8|29703.8|29838.3|29698.3|3
1626765930000|2021-07-20 07:25:30|29843.4|29703.4|29843.4|29703.4|29843.4|29703.4|29843.4|29703.4|1
1626765940000|2021-07-20 07:25:40|29843.1|29703.1|29843.4|29703.4|29843.4|29703.4|29843.1|29703.1|2
1626765950000|2021-07-20 07:25:50|29843.1|29703.1|29839.3|29699.3|29846.3|29706.3|29839.3|29699.3|6
1626765960000|2021-07-20 07:26:00|29831.5|29691.5|29830.5|29690.5|29831.5|29691.5|29830.5|29690.5|9
1626765970000|2021-07-20 07:26:10|29830.2|29690.2|29829.7|29689.7|29830.2|29690.2|29829.1|29689.1|13
1626765980000|2021-07-20 07:26:20|29828.9|29688.9|29829.3|29689.3|29830.7|29690.7|29828.3|29688.3|16
1626766000000|2021-07-20 07:26:40|29829.7|29689.7|29829.6|29689.6|29829.7|29689.7|29829.1|29689.1|7
1626766010000|2021-07-20 07:26:50|29831.8|29691.8|29836|29696|29837.7|29697.7|29831.8|29691.8|8
1626766020000|2021-07-20 07:27:00|29839.8|29699.8|29842.7|29702.7|29842.7|29702.7|29839.8|29699.8|2
1626766030000|2021-07-20 07:27:10|29837|29697|29854.6|29714.6|29855.5|29715.5|29837|29697|23
1626766040000|2021-07-20 07:27:20|29854.5|29714.5|29854.4|29714.4|29854.6|29714.6|29851.9|29711.9|14
1626766050000|2021-07-20 07:27:30|29854|29714|29862.6|29722.6|29862.7|29722.7|29850.9|29710.9|23
1626766060000|2021-07-20 07:27:40|29862.3|29722.3|29865.7|29725.7|29868|29728|29861.8|29721.8|16
1626766070000|2021-07-20 07:27:50|29868.2|29728.2|29855.5|29715.5|29868.2|29728.2|29855.5|29715.5|17
1626766080000|2021-07-20 07:28:00|29855.4|29715.4|29852.4|29712.4|29860.6|29720.6|29852.4|29712.4|24
1626766090000|2021-07-20 07:28:10|29852.6|29712.6|29827.5|29687.5|29853.2|29713.2|29827.5|29687.5|27
1626766100000|2021-07-20 07:28:20|29826.9|29686.9|29819.5|29679.5|29831.2|29691.2|29819.5|29679.5|26
1626766110000|2021-07-20 07:28:30|29819.7|29679.7|29819.5|29679.5|29826.4|29686.4|29819.5|29679.5|11
1626766120000|2021-07-20 07:28:40|29819.4|29679.4|29819.5|29679.5|29821.3|29681.3|29818.9|29678.9|9
1626766130000|2021-07-20 07:28:50|29822.4|29682.4|29819.6|29679.6|29822.6|29682.6|29819.5|29679.5|22
1626766140000|2021-07-20 07:29:00|29819.5|29679.5|29821.7|29681.7|29821.7|29681.7|29819.1|29679.1|17
1626766150000|2021-07-20 07:29:10|29821.5|29681.5|29822.4|29682.4|29822.6|29682.6|29821.5|29681.5|3
1626766180000|2021-07-20 07:29:40|29821.8|29681.8|29820.1|29680.1|29821.8|29681.8|29820|29680|11
1626766190000|2021-07-20 07:29:50|29820|29680|29819.3|29679.3|29820.9|29680.9|29819.3|29679.3|25
1626766200000|2021-07-20 07:30:00|29819.6|29679.6|29821.9|29681.9|29825|29685|29819.3|29679.3|16
1626766210000|2021-07-20 07:30:10|29819.1|29679.1|29822.2|29682.2|29823.4|29683.4|29819|29679|5
1626766220000|2021-07-20 07:30:20|29819.8|29679.8|29819.8|29679.8|29819.8|29679.8|29819.7|29679.7|3
1626766230000|2021-07-20 07:30:30|29819.9|29679.9|29819.8|29679.8|29820.1|29680.1|29818.9|29678.9|12
1626766240000|2021-07-20 07:30:40|29819.9|29679.9|29823.7|29683.7|29823.7|29683.7|29819.7|29679.7|17
1626766250000|2021-07-20 07:30:50|29824.7|29684.7|29821.7|29681.7|29824.7|29684.7|29821.6|29681.6|3
1626766260000|2021-07-20 07:31:00|29823.7|29683.7|29823.4|29683.4|29824.7|29684.7|29823.4|29683.4|3
1626766270000|2021-07-20 07:31:10|29823.9|29683.9|29823.9|29683.9|29823.9|29683.9|29823.9|29683.9|1
1626766280000|2021-07-20 07:31:20|29823.4|29683.4|29824.7|29684.7|29824.7|29684.7|29823.4|29683.4|2
1626766300000|2021-07-20 07:31:40|29823.4|29683.4|29824.4|29684.4|29824.7|29684.7|29823.4|29683.4|5
1626766310000|2021-07-20 07:31:50|29824.5|29684.5|29824.4|29684.4|29824.7|29684.7|29824.4|29684.4|6
1626766320000|2021-07-20 07:32:00|29824.1|29684.1|29829|29689|29829|29689|29824.1|29684.1|2
1626766330000|2021-07-20 07:32:10|29826.4|29686.4|29820.9|29680.9|29827.6|29687.6|29820.9|29680.9|7
1626766340000|2021-07-20 07:32:20|29820.2|29680.2|29822|29682|29823.2|29683.2|29820.1|29680.1|13
1626766350000|2021-07-20 07:32:30|29823.2|29683.2|29822|29682|29824|29684|29822|29682|8
1626766360000|2021-07-20 07:32:40|29823.8|29683.8|29826.8|29686.8|29829.7|29689.7|29823.6|29683.6|11
1626766370000|2021-07-20 07:32:50|29826.9|29686.9|29827.7|29687.7|29829.7|29689.7|29826.9|29686.9|6
1626766380000|2021-07-20 07:33:00|29827.9|29687.9|29825.8|29685.8|29827.9|29687.9|29825.1|29685.1|6
1626766390000|2021-07-20 07:33:10|29825.4|29685.4|29820|29680|29825.8|29685.8|29819|29679|10
1626766400000|2021-07-20 07:33:20|29818.9|29678.9|29819.5|29679.5|29829.1|29689.1|29818.9|29678.9|7
1626766410000|2021-07-20 07:33:30|29818.9|29678.9|29819.4|29679.4|29822.2|29682.2|29818.8|29678.8|16
1626766420000|2021-07-20 07:33:40|29821.9|29681.9|29820.1|29680.1|29821.9|29681.9|29819.4|29679.4|9
1626766430000|2021-07-20 07:33:50|29822.3|29682.3|29823.8|29683.8|29823.8|29683.8|29820.1|29680.1|8
1626766440000|2021-07-20 07:34:00|29822.4|29682.4|29821.9|29681.9|29823.8|29683.8|29821.9|29681.9|6
1626766460000|2021-07-20 07:34:20|29821.6|29681.6|29820.4|29680.4|29823.5|29683.5|29817.5|29677.5|5
1626766470000|2021-07-20 07:34:30|29819.6|29679.6|29824.8|29684.8|29824.8|29684.8|29818.9|29678.9|3
1626766490000|2021-07-20 07:34:50|29826.5|29686.5|29822.2|29682.2|29826.5|29686.5|29822.2|29682.2|7
1626766500000|2021-07-20 07:35:00|29822|29682|29816.9|29676.9|29822.4|29682.4|29816.8|29676.8|8
1626766510000|2021-07-20 07:35:10|29816.8|29676.8|29819.1|29679.1|29819.5|29679.5|29816.7|29676.7|12
1626766520000|2021-07-20 07:35:20|29819.5|29679.5|29819.2|29679.2|29819.5|29679.5|29818.6|29678.6|8
1626766530000|2021-07-20 07:35:30|29819|29679|29823.6|29683.6|29823.8|29683.8|29819|29679|11
1626766540000|2021-07-20 07:35:40|29823.8|29683.8|29822.3|29682.3|29823.8|29683.8|29821.8|29681.8|4
1626766550000|2021-07-20 07:35:50|29821.8|29681.8|29826.3|29686.3|29827|29687|29821.6|29681.6|9
1626766560000|2021-07-20 07:36:00|29826.7|29686.7|29826.7|29686.7|29826.7|29686.7|29826.7|29686.7|1
1626766580000|2021-07-20 07:36:20|29829.1|29689.1|29828.8|29688.8|29829.1|29689.1|29828.4|29688.4|4
1626766590000|2021-07-20 07:36:30|29828.6|29688.6|29836.3|29696.3|29836.3|29696.3|29828.6|29688.6|12
1626766600000|2021-07-20 07:36:40|29835.7|29695.7|29854.5|29714.5|29856|29716|29835.7|29695.7|21
1626766610000|2021-07-20 07:36:50|29855.1|29715.1|29843.8|29703.8|29856|29716|29843.8|29703.8|21
1626766620000|2021-07-20 07:37:00|29844.4|29704.4|29849.5|29709.5|29850.3|29710.3|29844.4|29704.4|17
1626766630000|2021-07-20 07:37:10|29849.6|29709.6|29851|29711|29851.5|29711.5|29849.6|29709.6|19
1626766640000|2021-07-20 07:37:20|29850.7|29710.7|29858.6|29718.6|29859.4|29719.4|29848.9|29708.9|26
1626766650000|2021-07-20 07:37:30|29858.5|29718.5|29861.4|29721.4|29861.6|29721.6|29856.6|29716.6|23
1626766660000|2021-07-20 07:37:40|29861.6|29721.6|29857.3|29717.3|29861.6|29721.6|29856.9|29716.9|16
1626766670000|2021-07-20 07:37:50|29857.5|29717.5|29851.8|29711.8|29858.5|29718.5|29851.8|29711.8|12
1626766680000|2021-07-20 07:38:00|29850.6|29710.6|29851.8|29711.8|29852.6|29712.6|29850.6|29710.6|3
1626766690000|2021-07-20 07:38:10|29851.4|29711.4|29850.9|29710.9|29853.9|29713.9|29850.9|29710.9|15
1626766700000|2021-07-20 07:38:20|29852|29712|29851.8|29711.8|29854.2|29714.2|29851.8|29711.8|4
1626766710000|2021-07-20 07:38:30|29853.3|29713.3|29856.2|29716.2|29857|29717|29853.3|29713.3|6
1626766720000|2021-07-20 07:38:40|29855.6|29715.6|29855.7|29715.7|29857|29717|29855.5|29715.5|9
1626766730000|2021-07-20 07:38:50|29855.6|29715.6|29856|29716|29856|29716|29855.6|29715.6|6
1626766740000|2021-07-20 07:39:00|29856.1|29716.1|29856.1|29716.1|29856.1|29716.1|29853.3|29713.3|8
1626766750000|2021-07-20 07:39:10|29857.8|29717.8|29863.3|29723.3|29863.3|29723.3|29857.8|29717.8|4
1626766760000|2021-07-20 07:39:20|29861.4|29721.4|29863.3|29723.3|29863.3|29723.3|29861.4|29721.4|4
1626766770000|2021-07-20 07:39:30|29862.7|29722.7|29855.9|29715.9|29862.7|29722.7|29855.6|29715.6|5
1626766780000|2021-07-20 07:39:40|29852.2|29712.2|29844.2|29704.2|29854.1|29714.1|29844.2|29704.2|6
1626766790000|2021-07-20 07:39:50|29843.4|29703.4|29833.9|29693.9|29843.4|29703.4|29832.4|29692.4|19
1626766800000|2021-07-20 07:40:00|29833.2|29693.2|29833.8|29693.8|29834.3|29694.3|29831.7|29691.7|19
1626766810000|2021-07-20 07:40:10|29833.3|29693.3|29831|29691|29836|29696|29828.8|29688.8|15
1626766820000|2021-07-20 07:40:20|29831.6|29691.6|29830.9|29690.9|29831.6|29691.6|29820.1|29680.1|15
1626766830000|2021-07-20 07:40:30|29829.8|29689.8|29826.8|29686.8|29830.9|29690.9|29820.1|29680.1|13
1626766840000|2021-07-20 07:40:40|29826.9|29686.9|29826.4|29686.4|29827.1|29687.1|29826|29686|13
1626766850000|2021-07-20 07:40:50|29825.7|29685.7|29827.1|29687.1|29827.7|29687.7|29825.6|29685.6|13
1626766860000|2021-07-20 07:41:00|29827.8|29687.8|29836.1|29696.1|29836.7|29696.7|29827.8|29687.8|16
1626766870000|2021-07-20 07:41:10|29836.8|29696.8|29837.2|29697.2|29837.2|29697.2|29834.9|29694.9|20
1626766880000|2021-07-20 07:41:20|29837.6|29697.6|29841.2|29701.2|29841.2|29701.2|29837.6|29697.6|14
1626766890000|2021-07-20 07:41:30|29841.3|29701.3|29850.5|29710.5|29851.6|29711.6|29841.3|29701.3|16
1626766900000|2021-07-20 07:41:40|29850.3|29710.3|29851.1|29711.1|29851.1|29711.1|29849.8|29709.8|14
1626766910000|2021-07-20 07:41:50|29851|29711|29832.6|29692.6|29851|29711|29832.6|29692.6|15
1626766920000|2021-07-20 07:42:00|29832.7|29692.7|29856.6|29716.6|29856.6|29716.6|29831.4|29691.4|25
1626766930000|2021-07-20 07:42:10|29856.7|29716.7|29851.2|29711.2|29856.8|29716.8|29850.9|29710.9|15
1626766940000|2021-07-20 07:42:20|29851.5|29711.5|29854.7|29714.7|29854.8|29714.8|29851.5|29711.5|10
1626766950000|2021-07-20 07:42:30|29854.6|29714.6|29855.1|29715.1|29855.1|29715.1|29852.9|29712.9|11
1626766960000|2021-07-20 07:42:40|29855|29715|29851.8|29711.8|29855|29715|29851.3|29711.3|9
1626766970000|2021-07-20 07:42:50|29854.8|29714.8|29857.9|29717.9|29858.3|29718.3|29852.9|29712.9|10
1626766980000|2021-07-20 07:43:00|29857.1|29717.1|29864.9|29724.9|29866.9|29726.9|29856.6|29716.6|22
1626766990000|2021-07-20 07:43:10|29863.8|29723.8|29866.3|29726.3|29866.3|29726.3|29860.4|29720.4|14
1626767010000|2021-07-20 07:43:30|29865.9|29725.9|29865.5|29725.5|29866.3|29726.3|29865.5|29725.5|4
1626767020000|2021-07-20 07:43:40|29865.7|29725.7|29865.9|29725.9|29867.5|29727.5|29865.7|29725.7|11
1626767030000|2021-07-20 07:43:50|29866|29726|29866|29726|29866.7|29726.7|29863.9|29723.9|19
1626767040000|2021-07-20 07:44:00|29866.6|29726.6|29866.8|29726.8|29866.8|29726.8|29866|29726|10
1626767050000|2021-07-20 07:44:10|29865.7|29725.7|29866|29726|29867.2|29727.2|29865|29725|10
1626767060000|2021-07-20 07:44:20|29865.5|29725.5|29863.9|29723.9|29865.9|29725.9|29863.6|29723.6|13
1626767070000|2021-07-20 07:44:30|29863.7|29723.7|29866.3|29726.3|29867.2|29727.2|29863.7|29723.7|9
1626767080000|2021-07-20 07:44:40|29864.5|29724.5|29859.2|29719.2|29866.3|29726.3|29859.1|29719.1|17
1626767090000|2021-07-20 07:44:50|29859.8|29719.8|29863.6|29723.6|29863.6|29723.6|29859.8|29719.8|13
1626767100000|2021-07-20 07:45:00|29863.7|29723.7|29869.8|29729.8|29871.7|29731.7|29862.8|29722.8|31
1626767110000|2021-07-20 07:45:10|29869.6|29729.6|29869.3|29729.3|29871.9|29731.9|29869.1|29729.1|12
1626767120000|2021-07-20 07:45:20|29867.8|29727.8|29861.3|29721.3|29867.8|29727.8|29861.1|29721.1|15
1626767130000|2021-07-20 07:45:30|29861.5|29721.5|29863|29723|29863.2|29723.2|29861.5|29721.5|13
1626767140000|2021-07-20 07:45:40|29863.1|29723.1|29863|29723|29863.4|29723.4|29862.9|29722.9|5
1626767150000|2021-07-20 07:45:50|29862.8|29722.8|29870|29730|29872.6|29732.6|29862.8|29722.8|14
1626767160000|2021-07-20 07:46:00|29872.7|29732.7|29876.1|29736.1|29876.9|29736.9|29872.7|29732.7|11
1626767170000|2021-07-20 07:46:10|29876|29736|29877.8|29737.8|29877.8|29737.8|29876|29736|9
1626767180000|2021-07-20 07:46:20|29878.8|29738.8|29878.7|29738.7|29878.9|29738.9|29878.1|29738.1|6
1626767190000|2021-07-20 07:46:30|29878.8|29738.8|29877.4|29737.4|29878.8|29738.8|29877.4|29737.4|2
1626767200000|2021-07-20 07:46:40|29878.8|29738.8|29880.4|29740.4|29880.7|29740.7|29874|29734|12
1626767210000|2021-07-20 07:46:50|29880.7|29740.7|29881.8|29741.8|29884.9|29744.9|29880.7|29740.7|8
1626767230000|2021-07-20 07:47:10|29881.6|29741.6|29881.5|29741.5|29882.7|29742.7|29879.9|29739.9|16
1626767240000|2021-07-20 07:47:20|29881.4|29741.4|29880.2|29740.2|29882.1|29742.1|29873.3|29733.3|26
1626767250000|2021-07-20 07:47:30|29879.8|29739.8|29876.4|29736.4|29882.3|29742.3|29876.1|29736.1|29
1626767260000|2021-07-20 07:47:40|29877.3|29737.3|29868.3|29728.3|29877.3|29737.3|29868|29728|27
1626767270000|2021-07-20 07:47:50|29869.1|29729.1|29869.1|29729.1|29869.1|29729.1|29868.3|29728.3|3
1626767280000|2021-07-20 07:48:00|29868.3|29728.3|29869.5|29729.5|29869.5|29729.5|29866.4|29726.4|11
1626767290000|2021-07-20 07:48:10|29872|29732|29872.2|29732.2|29872.2|29732.2|29868.1|29728.1|15
1626767300000|2021-07-20 07:48:20|29871.6|29731.6|29866.9|29726.9|29871.6|29731.6|29865.3|29725.3|13
1626767310000|2021-07-20 07:48:30|29866.3|29726.3|29866.8|29726.8|29866.9|29726.9|29865.8|29725.8|12
1626767320000|2021-07-20 07:48:40|29864.4|29724.4|29848.7|29708.7|29864.4|29724.4|29848.5|29708.5|26
1626767330000|2021-07-20 07:48:50|29848.5|29708.5|29848.1|29708.1|29848.5|29708.5|29847.1|29707.1|7
1626767340000|2021-07-20 07:49:00|29848.2|29708.2|29848.1|29708.1|29848.2|29708.2|29847.4|29707.4|8
1626767350000|2021-07-20 07:49:10|29849.1|29709.1|29848.2|29708.2|29850|29710|29847.9|29707.9|9
1626767360000|2021-07-20 07:49:20|29848|29708|29847.9|29707.9|29849.2|29709.2|29847.5|29707.5|17
1626767370000|2021-07-20 07:49:30|29848.5|29708.5|29848|29708|29849.7|29709.7|29847.9|29707.9|5
1626767380000|2021-07-20 07:49:40|29848.5|29708.5|29848.1|29708.1|29848.5|29708.5|29847.4|29707.4|5
1626767390000|2021-07-20 07:49:50|29848.7|29708.7|29848.1|29708.1|29848.7|29708.7|29845.4|29705.4|10
1626767400000|2021-07-20 07:50:00|29847.5|29707.5|29849.1|29709.1|29849.9|29709.9|29847.5|29707.5|7
1626767410000|2021-07-20 07:50:10|29848.3|29708.3|29857.9|29717.9|29857.9|29717.9|29848|29708|15
1626767420000|2021-07-20 07:50:20|29857.5|29717.5|29861.4|29721.4|29863.8|29723.8|29857.5|29717.5|23
1626767430000|2021-07-20 07:50:30|29858.3|29718.3|29852.6|29712.6|29860.1|29720.1|29852.6|29712.6|15
1626767440000|2021-07-20 07:50:40|29853.9|29713.9|29850.7|29710.7|29854|29714|29850.4|29710.4|12
1626767450000|2021-07-20 07:50:50|29848.8|29708.8|29848.7|29708.7|29848.8|29708.8|29847.5|29707.5|6
1626767460000|2021-07-20 07:51:00|29848.5|29708.5|29852.8|29712.8|29852.8|29712.8|29848.5|29708.5|3
1626767470000|2021-07-20 07:51:10|29852.9|29712.9|29861.6|29721.6|29861.6|29721.6|29852.9|29712.9|6
1626767480000|2021-07-20 07:51:20|29862.6|29722.6|29855.7|29715.7|29862.6|29722.6|29855.6|29715.6|7
1626767490000|2021-07-20 07:51:30|29854.6|29714.6|29855|29715|29855|29715|29854.6|29714.6|3
1626767500000|2021-07-20 07:51:40|29854.6|29714.6|29855|29715|29855|29715|29854.4|29714.4|6
1626767510000|2021-07-20 07:51:50|29854.9|29714.9|29854.9|29714.9|29854.9|29714.9|29854.9|29714.9|1
1626767520000|2021-07-20 07:52:00|29855.5|29715.5|29866.4|29726.4|29866.4|29726.4|29855.4|29715.4|14
1626767530000|2021-07-20 07:52:10|29866.3|29726.3|29874.4|29734.4|29874.4|29734.4|29866.3|29726.3|14
1626767540000|2021-07-20 07:52:20|29874.7|29734.7|29875.5|29735.5|29875.5|29735.5|29874.2|29734.2|17
1626767550000|2021-07-20 07:52:30|29875.4|29735.4|29871.7|29731.7|29877.2|29737.2|29871.7|29731.7|16
1626767560000|2021-07-20 07:52:40|29872.5|29732.5|29875.5|29735.5|29876|29736|29871.9|29731.9|24
1626767570000|2021-07-20 07:52:50|29874|29734|29867.6|29727.6|29876.4|29736.4|29867.6|29727.6|10
1626767580000|2021-07-20 07:53:00|29867.3|29727.3|29873.2|29733.2|29873.2|29733.2|29866.2|29726.2|3
1626767590000|2021-07-20 07:53:10|29872.5|29732.5|29872.6|29732.6|29872.6|29732.6|29869.9|29729.9|11
1626767600000|2021-07-20 07:53:20|29871.4|29731.4|29877.7|29737.7|29878.7|29738.7|29870.7|29730.7|14
1626767610000|2021-07-20 07:53:30|29878.7|29738.7|29875.4|29735.4|29878.7|29738.7|29875.1|29735.1|7
1626767620000|2021-07-20 07:53:40|29877.9|29737.9|29877.6|29737.6|29879|29739|29877.6|29737.6|7
1626767630000|2021-07-20 07:53:50|29876.7|29736.7|29878.1|29738.1|29878.3|29738.3|29876.4|29736.4|10
1626767640000|2021-07-20 07:54:00|29878.4|29738.4|29889.3|29749.3|29889.3|29749.3|29878.4|29738.4|17
1626767650000|2021-07-20 07:54:10|29889.1|29749.1|29890.7|29750.7|29890.7|29750.7|29889.1|29749.1|13
1626767660000|2021-07-20 07:54:20|29890.6|29750.6|29891|29751|29891|29751|29890.6|29750.6|3
1626767670000|2021-07-20 07:54:30|29890.7|29750.7|29882.2|29742.2|29890.7|29750.7|29882.1|29742.1|8
1626767680000|2021-07-20 07:54:40|29882.1|29742.1|29884|29744|29884.9|29744.9|29881.3|29741.3|21
1626767690000|2021-07-20 07:54:50|29883.7|29743.7|29882.9|29742.9|29884.6|29744.6|29882.6|29742.6|12
1626767700000|2021-07-20 07:55:00|29881.5|29741.5|29884.2|29744.2|29885|29745|29875.4|29735.4|22
1626767710000|2021-07-20 07:55:10|29884.6|29744.6|29884.6|29744.6|29884.6|29744.6|29884.6|29744.6|1
1626767720000|2021-07-20 07:55:20|29884.2|29744.2|29884.4|29744.4|29885|29745|29882.8|29742.8|14
1626767730000|2021-07-20 07:55:30|29884.7|29744.7|29893.3|29753.3|29893.3|29753.3|29884.3|29744.3|17
1626767740000|2021-07-20 07:55:40|29892.7|29752.7|29895.5|29755.5|29895.5|29755.5|29892.4|29752.4|10
1626767750000|2021-07-20 07:55:50|29895.4|29755.4|29893.8|29753.8|29895.4|29755.4|29893.8|29753.8|4
1626767760000|2021-07-20 07:56:00|29899.8|29759.8|29907|29767|29913.3|29773.3|29899.8|29759.8|19
1626767770000|2021-07-20 07:56:10|29903.2|29763.2|29901.3|29761.3|29909.8|29769.8|29901.3|29761.3|17
1626767780000|2021-07-20 07:56:20|29901.5|29761.5|29903.4|29763.4|29904.9|29764.9|29900.7|29760.7|14
1626767790000|2021-07-20 07:56:30|29903.6|29763.6|29903.4|29763.4|29904|29764|29903.4|29763.4|5
1626767800000|2021-07-20 07:56:40|29903.9|29763.9|29911.5|29771.5|29911.5|29771.5|29903.9|29763.9|12
1626767810000|2021-07-20 07:56:50|29913.1|29773.1|29916.8|29776.8|29916.8|29776.8|29913.1|29773.1|18
1626767820000|2021-07-20 07:57:00|29916.7|29776.7|29922.6|29782.6|29926.8|29786.8|29915.7|29775.7|13
1626767830000|2021-07-20 07:57:10|29922.7|29782.7|29923.3|29783.3|29923.3|29783.3|29922.4|29782.4|12
1626767840000|2021-07-20 07:57:20|29921.9|29781.9|29902.9|29762.9|29921.9|29781.9|29902|29762|23
1626767850000|2021-07-20 07:57:30|29902.7|29762.7|29904.4|29764.4|29904.4|29764.4|29902.3|29762.3|9
1626767860000|2021-07-20 07:57:40|29902.7|29762.7|29900|29760|29904.4|29764.4|29897.9|29757.9|10
1626767870000|2021-07-20 07:57:50|29903.7|29763.7|29902.1|29762.1|29910.1|29770.1|29901.2|29761.2|16
1626767880000|2021-07-20 07:58:00|29902|29762|29922.5|29782.5|29922.5|29782.5|29900.3|29760.3|25
1626767890000|2021-07-20 07:58:10|29921.6|29781.6|29918|29778|29921.6|29781.6|29916.6|29776.6|24
1626767900000|2021-07-20 07:58:20|29916|29776|29919.6|29779.6|29919.6|29779.6|29913.8|29773.8|26
1626767910000|2021-07-20 07:58:30|29919.7|29779.7|29921.9|29781.9|29921.9|29781.9|29919.6|29779.6|14
1626767920000|2021-07-20 07:58:40|29922.2|29782.2|29930.4|29790.4|29934.2|29794.2|29922.2|29782.2|13
1626767930000|2021-07-20 07:58:50|29934.2|29794.2|29929.8|29789.8|29934.2|29794.2|29929.8|29789.8|11
1626767940000|2021-07-20 07:59:00|29931.7|29791.7|29947.5|29807.5|29951.6|29811.6|29929.8|29789.8|24
1626767950000|2021-07-20 07:59:10|29948.2|29808.2|29942.2|29802.2|29948.2|29808.2|29942.2|29802.2|21
1626767960000|2021-07-20 07:59:20|29940.3|29800.3|29925|29785|29940.8|29800.8|29925|29785|15
1626767970000|2021-07-20 07:59:30|29924.9|29784.9|29918.8|29778.8|29926.6|29786.6|29918.8|29778.8|9
1626767980000|2021-07-20 07:59:40|29918.4|29778.4|29900.6|29760.6|29918.8|29778.8|29900.6|29760.6|20
1626767990000|2021-07-20 07:59:50|29899.5|29759.5|29899.5|29759.5|29900.1|29760.1|29897.8|29757.8|10
1626768000000|2021-07-20 08:00:00|29905.4|29765.4|29906.7|29766.7|29906.7|29766.7|29905.4|29765.4|2
1626768010000|2021-07-20 08:00:10|29904.9|29764.9|29924.6|29784.6|29924.6|29784.6|29904.9|29764.9|13
1626768030000|2021-07-20 08:00:30|29923.6|29783.6|29923.8|29783.8|29923.8|29783.8|29923.5|29783.5|5
1626768050000|2021-07-20 08:00:50|29923|29783|29922.4|29782.4|29923|29783|29922.4|29782.4|3
1626768060000|2021-07-20 08:01:00|29921.4|29781.4|29919.4|29779.4|29923.6|29783.6|29919.3|29779.3|6
1626768070000|2021-07-20 08:01:10|29919.3|29779.3|29916.1|29776.1|29919.3|29779.3|29916.1|29776.1|5
1626768080000|2021-07-20 08:01:20|29916.3|29776.3|29913|29773|29916.3|29776.3|29912.8|29772.8|8
1626768090000|2021-07-20 08:01:30|29912.8|29772.8|29915.2|29775.2|29915.2|29775.2|29912.8|29772.8|5
1626768100000|2021-07-20 08:01:40|29913.3|29773.3|29915.6|29775.6|29915.6|29775.6|29902.7|29762.7|16
1626768110000|2021-07-20 08:01:50|29913.9|29773.9|29914.3|29774.3|29918.4|29778.4|29913.4|29773.4|22
1626768120000|2021-07-20 08:02:00|29913.4|29773.4|29921.3|29781.3|29921.3|29781.3|29906.8|29766.8|10
1626768130000|2021-07-20 08:02:10|29922.2|29782.2|29921.3|29781.3|29922.2|29782.2|29920.4|29780.4|12
1626768140000|2021-07-20 08:02:20|29922.4|29782.4|29928.7|29788.7|29928.7|29788.7|29921.1|29781.1|9
1626768150000|2021-07-20 08:02:30|29928.6|29788.6|29929.2|29789.2|29929.2|29789.2|29927|29787|14
1626768160000|2021-07-20 08:02:40|29929.3|29789.3|29941.1|29801.1|29941.1|29801.1|29929.1|29789.1|19
1626768170000|2021-07-20 08:02:50|29942|29802|29945.5|29805.5|29946.5|29806.5|29942|29802|13
1626768180000|2021-07-20 08:03:00|29946.2|29806.2|29944.2|29804.2|29946.2|29806.2|29942.9|29802.9|17
1626768190000|2021-07-20 08:03:10|29944.9|29804.9|29944|29804|29944.9|29804.9|29944|29804|7
1626768200000|2021-07-20 08:03:20|29943.4|29803.4|29935.1|29795.1|29944.8|29804.8|29933.9|29793.9|24
1626768210000|2021-07-20 08:03:30|29934.5|29794.5|29951.7|29811.7|29951.7|29811.7|29933.8|29793.8|29
1626768220000|2021-07-20 08:03:40|29953.4|29813.4|29952.9|29812.9|29956.7|29816.7|29952.1|29812.1|22
1626768230000|2021-07-20 08:03:50|29953.1|29813.1|29954.1|29814.1|29954.1|29814.1|29953|29813|7
1626768240000|2021-07-20 08:04:00|29954.4|29814.4|29952.1|29812.1|29956.9|29816.9|29952.1|29812.1|13
1626768250000|2021-07-20 08:04:10|29950.5|29810.5|29939.7|29799.7|29950.5|29810.5|29939.7|29799.7|15
1626768260000|2021-07-20 08:04:20|29939.8|29799.8|29911|29771|29941.2|29801.2|29910.4|29770.4|17
1626768270000|2021-07-20 08:04:30|29911.2|29771.2|29911.2|29771.2|29911.2|29771.2|29911.2|29771.2|1
1626768280000|2021-07-20 08:04:40|29910.6|29770.6|29907.4|29767.4|29912.8|29772.8|29907.1|29767.1|17
1626768290000|2021-07-20 08:04:50|29905.4|29765.4|29910|29770|29911.2|29771.2|29904.1|29764.1|16
1626768300000|2021-07-20 08:05:00|29912.4|29772.4|29903.2|29763.2|29918.4|29778.4|29899.3|29759.3|34
1626768310000|2021-07-20 08:05:10|29901.8|29761.8|29905.1|29765.1|29905.7|29765.7|29896.5|29756.5|33
1626768320000|2021-07-20 08:05:20|29905|29765|29896.8|29756.8|29905.4|29765.4|29896.8|29756.8|23
1626768330000|2021-07-20 08:05:30|29896.9|29756.9|29894|29754|29902.6|29762.6|29888.5|29748.5|33
1626768340000|2021-07-20 08:05:40|29894.5|29754.5|29882.5|29742.5|29894.6|29754.6|29881.2|29741.2|30
1626768350000|2021-07-20 08:05:50|29880.7|29740.7|29885|29745|29885.2|29745.2|29880.7|29740.7|14
1626768360000|2021-07-20 08:06:00|29886.1|29746.1|29892.3|29752.3|29900.8|29760.8|29886.1|29746.1|11
1626768370000|2021-07-20 08:06:10|29891|29751|29886.9|29746.9|29891|29751|29886.9|29746.9|4
1626768380000|2021-07-20 08:06:20|29884.9|29744.9|29887.5|29747.5|29891.9|29751.9|29883|29743|24
1626768390000|2021-07-20 08:06:30|29888.5|29748.5|29881.4|29741.4|29888.5|29748.5|29880.7|29740.7|16
1626768400000|2021-07-20 08:06:40|29881.3|29741.3|29879.9|29739.9|29887.9|29747.9|29877.7|29737.7|9
1626768410000|2021-07-20 08:06:50|29880|29740|29875.9|29735.9|29880|29740|29875.9|29735.9|7
1626768420000|2021-07-20 08:07:00|29876.7|29736.7|29876.7|29736.7|29881.7|29741.7|29875.9|29735.9|12
1626768430000|2021-07-20 08:07:10|29876.5|29736.5|29873.1|29733.1|29876.5|29736.5|29869.8|29729.8|9
1626768440000|2021-07-20 08:07:20|29871.4|29731.4|29876.4|29736.4|29876.8|29736.8|29871.4|29731.4|6
1626768450000|2021-07-20 08:07:30|29876.8|29736.8|29871.4|29731.4|29876.8|29736.8|29871.4|29731.4|5
1626768460000|2021-07-20 08:07:40|29871|29731|29871.4|29731.4|29871.5|29731.5|29870.6|29730.6|6
1626768470000|2021-07-20 08:07:50|29871.5|29731.5|29869.3|29729.3|29871.5|29731.5|29869.3|29729.3|9
1626768480000|2021-07-20 08:08:00|29870.6|29730.6|29874.8|29734.8|29876.4|29736.4|29870.6|29730.6|18
1626768490000|2021-07-20 08:08:10|29875.8|29735.8|29876|29736|29876.8|29736.8|29874.8|29734.8|6
1626768500000|2021-07-20 08:08:20|29874.6|29734.6|29871.4|29731.4|29875.7|29735.7|29871.4|29731.4|11
1626768510000|2021-07-20 08:08:30|29870.9|29730.9|29865.1|29725.1|29870.9|29730.9|29865|29725|21
1626768520000|2021-07-20 08:08:40|29865.7|29725.7|29864|29724|29867|29727|29861.4|29721.4|23
1626768530000|2021-07-20 08:08:50|29864.6|29724.6|29866|29726|29866.7|29726.7|29862.7|29722.7|23
1626768540000|2021-07-20 08:09:00|29865.2|29725.2|29860.3|29720.3|29867.7|29727.7|29860.3|29720.3|18
1626768550000|2021-07-20 08:09:10|29857.1|29717.1|29851.1|29711.1|29857.1|29717.1|29851.1|29711.1|14
1626768560000|2021-07-20 08:09:20|29851|29711|29849.2|29709.2|29852|29712|29846.3|29706.3|9
1626768570000|2021-07-20 08:09:30|29848.4|29708.4|29846.1|29706.1|29848.4|29708.4|29846.1|29706.1|6
1626768580000|2021-07-20 08:09:40|29846.3|29706.3|29848.2|29708.2|29851.5|29711.5|29846.2|29706.2|12
1626768590000|2021-07-20 08:09:50|29849.3|29709.3|29848.7|29708.7|29849.4|29709.4|29847.5|29707.5|10
1626768600000|2021-07-20 08:10:00|29848.1|29708.1|29854.9|29714.9|29858.9|29718.9|29848.1|29708.1|26
1626768610000|2021-07-20 08:10:10|29855.6|29715.6|29868.3|29728.3|29869|29729|29855.3|29715.3|33
1626768620000|2021-07-20 08:10:20|29868.6|29728.6|29873.4|29733.4|29874.9|29734.9|29868.6|29728.6|24
1626768630000|2021-07-20 08:10:30|29873.6|29733.6|29881.6|29741.6|29882.1|29742.1|29873.6|29733.6|18
1626768640000|2021-07-20 08:10:40|29881.2|29741.2|29876.2|29736.2|29882.6|29742.6|29874.6|29734.6|18
1626768650000|2021-07-20 08:10:50|29875.8|29735.8|29876.2|29736.2|29876.2|29736.2|29875.8|29735.8|2
1626768660000|2021-07-20 08:11:00|29880.6|29740.6|29895.8|29755.8|29895.8|29755.8|29880.6|29740.6|14
1626768670000|2021-07-20 08:11:10|29896.2|29756.2|29895.1|29755.1|29896.7|29756.7|29895|29755|9
1626768680000|2021-07-20 08:11:20|29893.8|29753.8|29890.6|29750.6|29893.8|29753.8|29890.6|29750.6|4
1626768690000|2021-07-20 08:11:30|29895.1|29755.1|29900|29760|29900|29760|29894.4|29754.4|7
1626768700000|2021-07-20 08:11:40|29905.5|29765.5|29914.1|29774.1|29914.1|29774.1|29904.8|29764.8|24
1626768710000|2021-07-20 08:11:50|29913.5|29773.5|29911.5|29771.5|29916.1|29776.1|29908.9|29768.9|26
1626768720000|2021-07-20 08:12:00|29912.8|29772.8|29904.3|29764.3|29913.4|29773.4|29903.6|29763.6|18
1626768730000|2021-07-20 08:12:10|29905.4|29765.4|29909.6|29769.6|29912.1|29772.1|29904.5|29764.5|19
1626768740000|2021-07-20 08:12:20|29911.9|29771.9|29915|29775|29915.7|29775.7|29911.9|29771.9|16
1626768750000|2021-07-20 08:12:30|29914.9|29774.9|29915.4|29775.4|29915.4|29775.4|29913.6|29773.6|7
1626768760000|2021-07-20 08:12:40|29916.4|29776.4|29914.1|29774.1|29917.5|29777.5|29914.1|29774.1|11
1626768770000|2021-07-20 08:12:50|29915|29775|29915.9|29775.9|29915.9|29775.9|29915|29775|3
1626768780000|2021-07-20 08:13:00|29915|29775|29906.3|29766.3|29915|29775|29906.3|29766.3|4
1626768790000|2021-07-20 08:13:10|29905.4|29765.4|29905.4|29765.4|29905.4|29765.4|29902.8|29762.8|4
1626768800000|2021-07-20 08:13:20|29905.5|29765.5|29913.7|29773.7|29915.2|29775.2|29905.5|29765.5|17
1626768810000|2021-07-20 08:13:30|29912.7|29772.7|29909.4|29769.4|29914.5|29774.5|29908.1|29768.1|14
1626768820000|2021-07-20 08:13:40|29913.4|29773.4|29920|29780|29920|29780|29913.4|29773.4|13
1626768830000|2021-07-20 08:13:50|29920.5|29780.5|29924.6|29784.6|29925.6|29785.6|29919.1|29779.1|26
1626768840000|2021-07-20 08:14:00|29925.1|29785.1|29927.3|29787.3|29927.9|29787.9|29924.7|29784.7|11
1626768850000|2021-07-20 08:14:10|29927.2|29787.2|29926.7|29786.7|29927.3|29787.3|29926.7|29786.7|4
1626768860000|2021-07-20 08:14:20|29927.7|29787.7|29925|29785|29927.7|29787.7|29925|29785|4
1626768870000|2021-07-20 08:14:30|29925.7|29785.7|29923.7|29783.7|29926.5|29786.5|29923.7|29783.7|4
1626768880000|2021-07-20 08:14:40|29923|29783|29922.6|29782.6|29923|29783|29922.6|29782.6|2
1626768890000|2021-07-20 08:14:50|29923.7|29783.7|29918.6|29778.6|29923.7|29783.7|29917.1|29777.1|6
1626768900000|2021-07-20 08:15:00|29919.2|29779.2|29923.4|29783.4|29925.7|29785.7|29919.2|29779.2|9
1626768910000|2021-07-20 08:15:10|29923.6|29783.6|29930.3|29790.3|29930.3|29790.3|29923.6|29783.6|21
1626768920000|2021-07-20 08:15:20|29929.9|29789.9|29930|29790|29930.8|29790.8|29929.8|29789.8|10
1626768930000|2021-07-20 08:15:30|29930.2|29790.2|29929.9|29789.9|29935.2|29795.2|29926.9|29786.9|15
1626768940000|2021-07-20 08:15:40|29931.9|29791.9|29928.8|29788.8|29935.2|29795.2|29928.2|29788.2|15
1626768950000|2021-07-20 08:15:50|29928.4|29788.4|29928.7|29788.7|29928.7|29788.7|29928.2|29788.2|3
1626768960000|2021-07-20 08:16:00|29928.5|29788.5|29929.2|29789.2|29929.2|29789.2|29927.9|29787.9|5
1626768970000|2021-07-20 08:16:10|29928.5|29788.5|29929.2|29789.2|29930|29790|29928.4|29788.4|4
1626768980000|2021-07-20 08:16:20|29931.5|29791.5|29931|29791|29933.8|29793.8|29929.4|29789.4|8
1626768990000|2021-07-20 08:16:30|29931.5|29791.5|29931.5|29791.5|29933.6|29793.6|29930.7|29790.7|8
1626769000000|2021-07-20 08:16:40|29930.9|29790.9|29950.7|29810.7|29950.7|29810.7|29930.9|29790.9|15
1626769010000|2021-07-20 08:16:50|29949.5|29809.5|29954.1|29814.1|29955.4|29815.4|29949.5|29809.5|12
1626769020000|2021-07-20 08:17:00|29953.3|29813.3|29948.7|29808.7|29954.5|29814.5|29943.9|29803.9|15
1626769030000|2021-07-20 08:17:10|29948.4|29808.4|29947.1|29807.1|29948.4|29808.4|29940|29800|11
1626769040000|2021-07-20 08:17:20|29946.9|29806.9|29953.6|29813.6|29954.4|29814.4|29946.8|29806.8|15
1626769050000|2021-07-20 08:17:30|29952.7|29812.7|29948.7|29808.7|29953.5|29813.5|29948.7|29808.7|8
1626769060000|2021-07-20 08:17:40|29948.1|29808.1|29951.4|29811.4|29951.7|29811.7|29948|29808|14
1626769070000|2021-07-20 08:17:50|29952.3|29812.3|29953.5|29813.5|29954|29814|29944.6|29804.6|13
1626769080000|2021-07-20 08:18:00|29954.3|29814.3|29953|29813|29955.4|29815.4|29950.9|29810.9|15
1626769090000|2021-07-20 08:18:10|29953.2|29813.2|29946.1|29806.1|29957.1|29817.1|29946.1|29806.1|8
1626769100000|2021-07-20 08:18:20|29946.2|29806.2|29942.4|29802.4|29947.1|29807.1|29942.4|29802.4|20
1626769110000|2021-07-20 08:18:30|29941|29801|29933.2|29793.2|29941|29801|29927.4|29787.4|21
1626769120000|2021-07-20 08:18:40|29930.5|29790.5|29935.2|29795.2|29935.2|29795.2|29930.5|29790.5|11
1626769130000|2021-07-20 08:18:50|29928.1|29788.1|29926.7|29786.7|29928.1|29788.1|29916.1|29776.1|31
1626769140000|2021-07-20 08:19:00|29929.6|29789.6|29922.8|29782.8|29931.8|29791.8|29922.2|29782.2|27
1626769150000|2021-07-20 08:19:10|29921.1|29781.1|29919.5|29779.5|29921.9|29781.9|29919.4|29779.4|17
1626769160000|2021-07-20 08:19:20|29919.4|29779.4|29922.1|29782.1|29922.7|29782.7|29919.4|29779.4|10
1626769170000|2021-07-20 08:19:30|29920.6|29780.6|29929.2|29789.2|29931.3|29791.3|29919.2|29779.2|19
1626769180000|2021-07-20 08:19:40|29927.6|29787.6|29926.8|29786.8|29929.4|29789.4|29926.8|29786.8|23
1626769190000|2021-07-20 08:19:50|29927.5|29787.5|29924.7|29784.7|29930.3|29790.3|29924.7|29784.7|19
1626769200000|2021-07-20 08:20:00|29923.9|29783.9|29924.6|29784.6|29926.9|29786.9|29922.6|29782.6|13
1626769210000|2021-07-20 08:20:10|29924.8|29784.8|29923.2|29783.2|29925.1|29785.1|29921.3|29781.3|14
1626769220000|2021-07-20 08:20:20|29923.5|29783.5|29935.8|29795.8|29935.8|29795.8|29923.5|29783.5|6
1626769230000|2021-07-20 08:20:30|29937.9|29797.9|29935.7|29795.7|29939.3|29799.3|29935.7|29795.7|6
1626769240000|2021-07-20 08:20:40|29939.3|29799.3|29935.3|29795.3|29939.3|29799.3|29934.6|29794.6|14
1626769250000|2021-07-20 08:20:50|29935.7|29795.7|29937.2|29797.2|29938.1|29798.1|29933.3|29793.3|11
1626769260000|2021-07-20 08:21:00|29938.6|29798.6|29937|29797|29938.6|29798.6|29937|29797|6
1626769270000|2021-07-20 08:21:10|29935.6|29795.6|29934.9|29794.9|29935.7|29795.7|29933.2|29793.2|13
1626769280000|2021-07-20 08:21:20|29935.9|29795.9|29930.7|29790.7|29935.9|29795.9|29929.6|29789.6|6
1626769290000|2021-07-20 08:21:30|29929.6|29789.6|29933.2|29793.2|29934.1|29794.1|29927.7|29787.7|16
1626769300000|2021-07-20 08:21:40|29930.7|29790.7|29933.6|29793.6|29933.6|29793.6|29930.7|29790.7|5
1626769310000|2021-07-20 08:21:50|29933.7|29793.7|29937.1|29797.1|29937.3|29797.3|29933.5|29793.5|13
1626769320000|2021-07-20 08:22:00|29938.6|29798.6|29937.8|29797.8|29940.5|29800.5|29937.1|29797.1|10
1626769330000|2021-07-20 08:22:10|29937|29797|29936.2|29796.2|29937|29797|29934.6|29794.6|18
1626769340000|2021-07-20 08:22:20|29935.2|29795.2|29934.4|29794.4|29935.2|29795.2|29934.3|29794.3|9
1626769350000|2021-07-20 08:22:30|29934.6|29794.6|29929.2|29789.2|29936.4|29796.4|29927.9|29787.9|20
1626769360000|2021-07-20 08:22:40|29929.3|29789.3|29934.2|29794.2|29934.2|29794.2|29929.1|29789.1|9
1626769370000|2021-07-20 08:22:50|29935.2|29795.2|29925.4|29785.4|29935.5|29795.5|29925|29785|18
1626769380000|2021-07-20 08:23:00|29925.3|29785.3|29935.5|29795.5|29936.1|29796.1|29925|29785|17
1626769390000|2021-07-20 08:23:10|29936.1|29796.1|29935|29795|29937|29797|29934.6|29794.6|20
1626769400000|2021-07-20 08:23:20|29934.5|29794.5|29934.5|29794.5|29937.7|29797.7|29929.5|29789.5|20
1626769410000|2021-07-20 08:23:30|29934|29794|29932.2|29792.2|29934|29794|29929.1|29789.1|19
1626769420000|2021-07-20 08:23:40|29932.1|29792.1|29929.4|29789.4|29932.1|29792.1|29927.9|29787.9|16
1626769430000|2021-07-20 08:23:50|29929.5|29789.5|29928.2|29788.2|29929.7|29789.7|29928.2|29788.2|7
1626769440000|2021-07-20 08:24:00|29929.4|29789.4|29927.7|29787.7|29937.4|29797.4|29927.7|29787.7|13
1626769450000|2021-07-20 08:24:10|29928.2|29788.2|29927.1|29787.1|29930.1|29790.1|29927.1|29787.1|22
1626769460000|2021-07-20 08:24:20|29927|29787|29928.2|29788.2|29928.2|29788.2|29924.8|29784.8|13
1626769470000|2021-07-20 08:24:30|29927|29787|29927.2|29787.2|29928.2|29788.2|29924.2|29784.2|16
1626769480000|2021-07-20 08:24:40|29928.2|29788.2|29928.2|29788.2|29928.2|29788.2|29924.7|29784.7|14
1626769490000|2021-07-20 08:24:50|29927.1|29787.1|29927.1|29787.1|29928.2|29788.2|29927.1|29787.1|5
1626769500000|2021-07-20 08:25:00|29928.2|29788.2|29927.1|29787.1|29928.2|29788.2|29925.8|29785.8|4
1626769510000|2021-07-20 08:25:10|29928.2|29788.2|29928.2|29788.2|29928.2|29788.2|29928.2|29788.2|1
1626769520000|2021-07-20 08:25:20|29927.8|29787.8|29935.9|29795.9|29935.9|29795.9|29926.1|29786.1|15
1626769530000|2021-07-20 08:25:30|29933.5|29793.5|29939.3|29799.3|29943.1|29803.1|29933.5|29793.5|19
1626769540000|2021-07-20 08:25:40|29938.1|29798.1|29943.1|29803.1|29943.1|29803.1|29937.8|29797.8|11
1626769550000|2021-07-20 08:25:50|29941.9|29801.9|29943.1|29803.1|29943.1|29803.1|29941.9|29801.9|2
1626769560000|2021-07-20 08:26:00|29941.8|29801.8|29941.7|29801.7|29943.1|29803.1|29941.7|29801.7|3
1626769570000|2021-07-20 08:26:10|29943.1|29803.1|29933.7|29793.7|29943.1|29803.1|29932.6|29792.6|9
1626769580000|2021-07-20 08:26:20|29931.5|29791.5|29927.6|29787.6|29933.7|29793.7|29927.6|29787.6|11
1626769590000|2021-07-20 08:26:30|29927.8|29787.8|29927.4|29787.4|29928.1|29788.1|29927.1|29787.1|10
1626769600000|2021-07-20 08:26:40|29928.2|29788.2|29928.1|29788.1|29928.4|29788.4|29926.9|29786.9|12
1626769610000|2021-07-20 08:26:50|29928.9|29788.9|29926.9|29786.9|29929|29789|29926.6|29786.6|15
1626769620000|2021-07-20 08:27:00|29926.7|29786.7|29927.3|29787.3|29928.7|29788.7|29926.7|29786.7|4
1626769630000|2021-07-20 08:27:10|29928.7|29788.7|29940|29800|29941|29801|29928.6|29788.6|17
1626769640000|2021-07-20 08:27:20|29938.9|29798.9|29937|29797|29940.1|29800.1|29936.3|29796.3|23
1626769650000|2021-07-20 08:27:30|29936.4|29796.4|29937|29797|29937|29797|29936.4|29796.4|3
1626769660000|2021-07-20 08:27:40|29936.3|29796.3|29936|29796|29937|29797|29934.4|29794.4|9
1626769670000|2021-07-20 08:27:50|29936.8|29796.8|29939.9|29799.9|29939.9|29799.9|29936.8|29796.8|4
1626769680000|2021-07-20 08:28:00|29940.3|29800.3|29935.9|29795.9|29942.7|29802.7|29934.8|29794.8|25
1626769690000|2021-07-20 08:28:10|29932.4|29792.4|29931.2|29791.2|29935.3|29795.3|29930.9|29790.9|20
1626769700000|2021-07-20 08:28:20|29932|29792|29928.2|29788.2|29932|29792|29927.1|29787.1|13
1626769710000|2021-07-20 08:28:30|29924.3|29784.3|29924.3|29784.3|29924.3|29784.3|29924.3|29784.3|1
1626769720000|2021-07-20 08:28:40|29923.2|29783.2|29923.2|29783.2|29923.2|29783.2|29923.2|29783.2|1
1626769730000|2021-07-20 08:28:50|29922.5|29782.5|29919.1|29779.1|29922.5|29782.5|29918.6|29778.6|8
1626769740000|2021-07-20 08:29:00|29918.8|29778.8|29919.8|29779.8|29919.8|29779.8|29918.8|29778.8|6
1626769750000|2021-07-20 08:29:10|29918.7|29778.7|29918.7|29778.7|29918.7|29778.7|29918.1|29778.1|12
1626769760000|2021-07-20 08:29:20|29918.8|29778.8|29915.7|29775.7|29918.8|29778.8|29915.7|29775.7|14
1626769770000|2021-07-20 08:29:30|29915.3|29775.3|29915|29775|29915.5|29775.5|29909.9|29769.9|19
1626769780000|2021-07-20 08:29:40|29914.7|29774.7|29903.5|29763.5|29915|29775|29903.5|29763.5|21
1626769790000|2021-07-20 08:29:50|29904.1|29764.1|29905.4|29765.4|29911.5|29771.5|29904.1|29764.1|16
1626769800000|2021-07-20 08:30:00|29905.2|29765.2|29903.6|29763.6|29905.2|29765.2|29902.2|29762.2|10
1626769810000|2021-07-20 08:30:10|29904|29764|29904.6|29764.6|29904.6|29764.6|29903.6|29763.6|7
1626769820000|2021-07-20 08:30:20|29903.9|29763.9|29911.4|29771.4|29911.4|29771.4|29903.9|29763.9|6
1626769830000|2021-07-20 08:30:30|29912.2|29772.2|29904.6|29764.6|29912.6|29772.6|29904.6|29764.6|28
1626769840000|2021-07-20 08:30:40|29905.2|29765.2|29903.4|29763.4|29905.2|29765.2|29902.6|29762.6|12
1626769850000|2021-07-20 08:30:50|29903|29763|29903.1|29763.1|29903.1|29763.1|29902.8|29762.8|5
1626769860000|2021-07-20 08:31:00|29903|29763|29891.8|29751.8|29903|29763|29891.8|29751.8|13
1626769870000|2021-07-20 08:31:10|29890.8|29750.8|29889.7|29749.7|29890.8|29750.8|29889.5|29749.5|6
1626769880000|2021-07-20 08:31:20|29890.3|29750.3|29886.3|29746.3|29890.3|29750.3|29886.3|29746.3|9
1626769890000|2021-07-20 08:31:30|29888.2|29748.2|29887.6|29747.6|29888.2|29748.2|29887.6|29747.6|5
1626769900000|2021-07-20 08:31:40|29886.9|29746.9|29886.2|29746.2|29887.6|29747.6|29883.2|29743.2|5
1626769910000|2021-07-20 08:31:50|29889.6|29749.6|29873.7|29733.7|29889.6|29749.6|29870.6|29730.6|23
1626769920000|2021-07-20 08:32:00|29873.8|29733.8|29872.8|29732.8|29877.8|29737.8|29871.1|29731.1|14
1626769930000|2021-07-20 08:32:10|29872.2|29732.2|29871.1|29731.1|29872.2|29732.2|29870.8|29730.8|7
1626769940000|2021-07-20 08:32:20|29871|29731|29871.7|29731.7|29871.9|29731.9|29869.5|29729.5|13
1626769950000|2021-07-20 08:32:30|29871.6|29731.6|29863.3|29723.3|29871.7|29731.7|29858.6|29718.6|17
1626769960000|2021-07-20 08:32:40|29856.8|29716.8|29859.1|29719.1|29867.8|29727.8|29847.8|29707.8|18
1626769970000|2021-07-20 08:32:50|29847.8|29707.8|29845|29705|29848.3|29708.3|29845|29705|14
1626769980000|2021-07-20 08:33:00|29845.7|29705.7|29837.3|29697.3|29848.3|29708.3|29827.4|29687.4|25
1626769990000|2021-07-20 08:33:10|29835.7|29695.7|29836|29696|29837.9|29697.9|29835.1|29695.1|20
1626770000000|2021-07-20 08:33:20|29825.7|29685.7|29822.4|29682.4|29825.8|29685.8|29822.4|29682.4|10
1626770010000|2021-07-20 08:33:30|29821.7|29681.7|29822|29682|29822|29682|29821.7|29681.7|5
1626770020000|2021-07-20 08:33:40|29819.3|29679.3|29817.7|29677.7|29819.3|29679.3|29817.7|29677.7|3
1626770030000|2021-07-20 08:33:50|29817.2|29677.2|29815.3|29675.3|29817.2|29677.2|29812.9|29672.9|15
1626770040000|2021-07-20 08:34:00|29814.3|29674.3|29827.5|29687.5|29827.5|29687.5|29814.3|29674.3|27
1626770050000|2021-07-20 08:34:10|29829.3|29689.3|29823.4|29683.4|29831.6|29691.6|29823.4|29683.4|27
1626770060000|2021-07-20 08:34:20|29822.7|29682.7|29830.5|29690.5|29833.7|29693.7|29822.2|29682.2|23
1626770070000|2021-07-20 08:34:30|29831.1|29691.1|29832.5|29692.5|29834.2|29694.2|29831.1|29691.1|17
1626770080000|2021-07-20 08:34:40|29832.6|29692.6|29828.2|29688.2|29834.4|29694.4|29825.8|29685.8|20
1626770090000|2021-07-20 08:34:50|29831.3|29691.3|29831.5|29691.5|29832.8|29692.8|29831.3|29691.3|12
1626770100000|2021-07-20 08:35:00|29831.2|29691.2|29834.5|29694.5|29834.5|29694.5|29830.8|29690.8|19
1626770110000|2021-07-20 08:35:10|29834.4|29694.4|29834|29694|29840.1|29700.1|29833.5|29693.5|14
1626770120000|2021-07-20 08:35:20|29833.5|29693.5|29835|29695|29835.7|29695.7|29833.5|29693.5|6
1626770130000|2021-07-20 08:35:30|29835.7|29695.7|29843.4|29703.4|29845.6|29705.6|29834.2|29694.2|16
1626770140000|2021-07-20 08:35:40|29843.9|29703.9|29847.9|29707.9|29847.9|29707.9|29843.4|29703.4|14
1626770150000|2021-07-20 08:35:50|29847.6|29707.6|29859.1|29719.1|29863.2|29723.2|29847|29707|24
1626770160000|2021-07-20 08:36:00|29859.6|29719.6|29861.2|29721.2|29862.1|29722.1|29858.8|29718.8|13
1626770170000|2021-07-20 08:36:10|29862.2|29722.2|29863.2|29723.2|29863.2|29723.2|29861.3|29721.3|16
1626770180000|2021-07-20 08:36:20|29862.9|29722.9|29863.7|29723.7|29863.8|29723.8|29862.6|29722.6|10
1626770190000|2021-07-20 08:36:30|29862.8|29722.8|29859|29719|29863.7|29723.7|29858.6|29718.6|13
1626770200000|2021-07-20 08:36:40|29859.1|29719.1|29850.3|29710.3|29859.1|29719.1|29846.7|29706.7|12
1626770210000|2021-07-20 08:36:50|29850.1|29710.1|29849.5|29709.5|29850.8|29710.8|29849.5|29709.5|11
1626770220000|2021-07-20 08:37:00|29849.1|29709.1|29849.9|29709.9|29849.9|29709.9|29847.6|29707.6|10
1626770230000|2021-07-20 08:37:10|29850.3|29710.3|29849.7|29709.7|29850.3|29710.3|29849.7|29709.7|4
1626770240000|2021-07-20 08:37:20|29850.3|29710.3|29848.4|29708.4|29850.3|29710.3|29847.8|29707.8|6
1626770250000|2021-07-20 08:37:30|29844|29704|29838.5|29698.5|29844.9|29704.9|29838.5|29698.5|12
1626770260000|2021-07-20 08:37:40|29837.7|29697.7|29835.1|29695.1|29837.7|29697.7|29835.1|29695.1|10
1626770270000|2021-07-20 08:37:50|29834.5|29694.5|29830.7|29690.7|29834.9|29694.9|29830.7|29690.7|8
1626770280000|2021-07-20 08:38:00|29832.1|29692.1|29835.3|29695.3|29837|29697|29832.1|29692.1|20
1626770290000|2021-07-20 08:38:10|29835.6|29695.6|29838.6|29698.6|29838.6|29698.6|29835.1|29695.1|12
1626770300000|2021-07-20 08:38:20|29838.9|29698.9|29839.2|29699.2|29839.2|29699.2|29837.7|29697.7|9
1626770310000|2021-07-20 08:38:30|29838.4|29698.4|29837.4|29697.4|29847.1|29707.1|29836.8|29696.8|21
1626770320000|2021-07-20 08:38:40|29837.3|29697.3|29839.3|29699.3|29840|29700|29837|29697|9
1626770330000|2021-07-20 08:38:50|29838.3|29698.3|29838.6|29698.6|29840|29700|29837.6|29697.6|7
1626770340000|2021-07-20 08:39:00|29839.3|29699.3|29822.4|29682.4|29839.3|29699.3|29822.3|29682.3|19
1626770350000|2021-07-20 08:39:10|29822.2|29682.2|29819.1|29679.1|29822.2|29682.2|29818.6|29678.6|14
1626770360000|2021-07-20 08:39:20|29820.6|29680.6|29803.8|29663.8|29820.6|29680.6|29803.8|29663.8|15
1626770370000|2021-07-20 08:39:30|29803.4|29663.4|29801.5|29661.5|29804.2|29664.2|29800|29660|22
1626770380000|2021-07-20 08:39:40|29802.4|29662.4|29796|29656|29803|29663|29796|29656|18
1626770390000|2021-07-20 08:39:50|29797.4|29657.4|29789.3|29649.3|29797.4|29657.4|29785.9|29645.9|19
1626770400000|2021-07-20 08:40:00|29785.9|29645.9|29794|29654|29796.9|29656.9|29785.9|29645.9|16
1626770410000|2021-07-20 08:40:10|29794.3|29654.3|29787.5|29647.5|29794.3|29654.3|29785.7|29645.7|22
1626770420000|2021-07-20 08:40:20|29787.4|29647.4|29780.7|29640.7|29798.6|29658.6|29779.3|29639.3|30
1626770430000|2021-07-20 08:40:30|29780.4|29640.4|29778.1|29638.1|29781|29641|29778.1|29638.1|18
1626770440000|2021-07-20 08:40:40|29777.7|29637.7|29792.2|29652.2|29795.7|29655.7|29777.7|29637.7|16
1626770450000|2021-07-20 08:40:50|29792.7|29652.7|29785.6|29645.6|29792.7|29652.7|29784.6|29644.6|15
1626770460000|2021-07-20 08:41:00|29782.3|29642.3|29782.6|29642.6|29784.9|29644.9|29779.1|29639.1|22
1626770470000|2021-07-20 08:41:10|29783.1|29643.1|29785.4|29645.4|29787.3|29647.3|29781.5|29641.5|29
1626770480000|2021-07-20 08:41:20|29784.9|29644.9|29782.6|29642.6|29784.9|29644.9|29782|29642|11
1626770490000|2021-07-20 08:41:30|29783.3|29643.3|29781.9|29641.9|29783.5|29643.5|29781.5|29641.5|10
1626770500000|2021-07-20 08:41:40|29780.7|29640.7|29774|29634|29782|29642|29774|29634|11
1626770510000|2021-07-20 08:41:50|29774.6|29634.6|29777.8|29637.8|29780.5|29640.5|29771.3|29631.3|29
1626770520000|2021-07-20 08:42:00|29777.7|29637.7|29768.3|29628.3|29779|29639|29768.3|29628.3|26
1626770530000|2021-07-20 08:42:10|29769.1|29629.1|29769.5|29629.5|29772.4|29632.4|29768.9|29628.9|18
1626770540000|2021-07-20 08:42:20|29769.4|29629.4|29773.7|29633.7|29781|29641|29769.4|29629.4|21
1626770550000|2021-07-20 08:42:30|29772.1|29632.1|29772.5|29632.5|29772.5|29632.5|29770.5|29630.5|11
1626770560000|2021-07-20 08:42:40|29775|29635|29776.9|29636.9|29779.9|29639.9|29775|29635|27
1626770570000|2021-07-20 08:42:50|29777.1|29637.1|29782.7|29642.7|29782.7|29642.7|29776.5|29636.5|11
1626770580000|2021-07-20 08:43:00|29785.8|29645.8|29780.6|29640.6|29788.1|29648.1|29780.6|29640.6|11
1626770590000|2021-07-20 08:43:10|29779.3|29639.3|29753.2|29613.2|29779.3|29639.3|29751.7|29611.7|20
1626770600000|2021-07-20 08:43:20|29755.9|29615.9|29759.7|29619.7|29761.3|29621.3|29751.8|29611.8|13
1626770610000|2021-07-20 08:43:30|29760.6|29620.6|29750.9|29610.9|29760.8|29620.8|29750.9|29610.9|14
1626770620000|2021-07-20 08:43:40|29751.5|29611.5|29747.3|29607.3|29756.9|29616.9|29746.5|29606.5|19
1626770630000|2021-07-20 08:43:50|29747.7|29607.7|29754.8|29614.8|29758|29618|29747.7|29607.7|24
1626770640000|2021-07-20 08:44:00|29755.1|29615.1|29760.6|29620.6|29764.6|29624.6|29754.7|29614.7|19
1626770650000|2021-07-20 08:44:10|29762|29622|29755.6|29615.6|29762|29622|29754.1|29614.1|26
1626770660000|2021-07-20 08:44:20|29754.6|29614.6|29750.2|29610.2|29754.6|29614.6|29740.8|29600.8|29
1626770670000|2021-07-20 08:44:30|29750.5|29610.5|29749.9|29609.9|29754.3|29614.3|29746.6|29606.6|32
1626770680000|2021-07-20 08:44:40|29749.8|29609.8|29754.3|29614.3|29754.8|29614.8|29747.8|29607.8|23
1626770690000|2021-07-20 08:44:50|29754.9|29614.9|29746.2|29606.2|29754.9|29614.9|29746.2|29606.2|19
1626770700000|2021-07-20 08:45:00|29747.1|29607.1|29756.1|29616.1|29756.1|29616.1|29747.1|29607.1|28
1626770710000|2021-07-20 08:45:10|29756.7|29616.7|29761.1|29621.1|29761.3|29621.3|29755.9|29615.9|27
1626770720000|2021-07-20 08:45:20|29761|29621|29766.1|29626.1|29773|29633|29761|29621|26
1626770730000|2021-07-20 08:45:30|29766.4|29626.4|29757.6|29617.6|29767.4|29627.4|29756.6|29616.6|21
1626770740000|2021-07-20 08:45:40|29758.2|29618.2|29765.5|29625.5|29767|29627|29758.2|29618.2|15
1626770750000|2021-07-20 08:45:50|29764.9|29624.9|29773.9|29633.9|29773.9|29633.9|29764.9|29624.9|15
1626770760000|2021-07-20 08:46:00|29774.1|29634.1|29767.5|29627.5|29774.5|29634.5|29766.6|29626.6|24
1626770770000|2021-07-20 08:46:10|29767.9|29627.9|29768.3|29628.3|29769.1|29629.1|29767.9|29627.9|10
1626770780000|2021-07-20 08:46:20|29768.2|29628.2|29774.8|29634.8|29774.8|29634.8|29768.2|29628.2|16
1626770790000|2021-07-20 08:46:30|29775.5|29635.5|29779.8|29639.8|29782.9|29642.9|29775.5|29635.5|33
1626770800000|2021-07-20 08:46:40|29779.7|29639.7|29792|29652|29792.1|29652.1|29779.7|29639.7|22
1626770810000|2021-07-20 08:46:50|29794|29654|29789.6|29649.6|29797.8|29657.8|29789.6|29649.6|33
1626770820000|2021-07-20 08:47:00|29789.4|29649.4|29792.2|29652.2|29792.2|29652.2|29785.2|29645.2|15
1626770830000|2021-07-20 08:47:10|29791.6|29651.6|29789.2|29649.2|29791.6|29651.6|29786.5|29646.5|17
1626770840000|2021-07-20 08:47:20|29789.1|29649.1|29786.9|29646.9|29789.3|29649.3|29786.9|29646.9|9
1626770850000|2021-07-20 08:47:30|29785.2|29645.2|29782.5|29642.5|29785.2|29645.2|29779.2|29639.2|21
1626770860000|2021-07-20 08:47:40|29781.5|29641.5|29780.6|29640.6|29782.8|29642.8|29780.6|29640.6|10
1626770870000|2021-07-20 08:47:50|29780.5|29640.5|29780.4|29640.4|29782.4|29642.4|29780.4|29640.4|10
1626770880000|2021-07-20 08:48:00|29780.1|29640.1|29777.8|29637.8|29780.1|29640.1|29775.6|29635.6|19
1626770890000|2021-07-20 08:48:10|29778.1|29638.1|29777.8|29637.8|29778.2|29638.2|29777.6|29637.6|10
1626770900000|2021-07-20 08:48:20|29778|29638|29777.9|29637.9|29778.2|29638.2|29777.9|29637.9|5
1626770910000|2021-07-20 08:48:30|29777.6|29637.6|29783.2|29643.2|29783.2|29643.2|29777.2|29637.2|7
1626770920000|2021-07-20 08:48:40|29793.8|29653.8|29795.9|29655.9|29796.2|29656.2|29793.5|29653.5|16
1626770930000|2021-07-20 08:48:50|29795.5|29655.5|29791.4|29651.4|29796|29656|29791.4|29651.4|10
1626770940000|2021-07-20 08:49:00|29791.8|29651.8|29792.5|29652.5|29792.9|29652.9|29791.8|29651.8|4
1626770950000|2021-07-20 08:49:10|29791.9|29651.9|29794.6|29654.6|29794.6|29654.6|29791.8|29651.8|6
1626770960000|2021-07-20 08:49:20|29792.3|29652.3|29794.6|29654.6|29794.6|29654.6|29792.3|29652.3|2
1626770970000|2021-07-20 08:49:30|29792.3|29652.3|29792.3|29652.3|29792.3|29652.3|29792.3|29652.3|1
1626770980000|2021-07-20 08:49:40|29792.2|29652.2|29794.6|29654.6|29794.6|29654.6|29792.2|29652.2|2
1626770990000|2021-07-20 08:49:50|29794.2|29654.2|29789.2|29649.2|29794.2|29654.2|29789.2|29649.2|7
1626771000000|2021-07-20 08:50:00|29791|29651|29794.8|29654.8|29794.8|29654.8|29788.5|29648.5|20
1626771010000|2021-07-20 08:50:10|29794.9|29654.9|29804.8|29664.8|29805.9|29665.9|29794.9|29654.9|28
1626771020000|2021-07-20 08:50:20|29804.7|29664.7|29804.1|29664.1|29805.5|29665.5|29801.4|29661.4|17
1626771030000|2021-07-20 08:50:30|29804.6|29664.6|29803.6|29663.6|29805.9|29665.9|29801.4|29661.4|13
1626771040000|2021-07-20 08:50:40|29803.5|29663.5|29801.5|29661.5|29805.8|29665.8|29799.6|29659.6|13
1626771050000|2021-07-20 08:50:50|29801.6|29661.6|29806|29666|29806.1|29666.1|29800|29660|26
1626771060000|2021-07-20 08:51:00|29805.9|29665.9|29807.5|29667.5|29807.6|29667.6|29805.9|29665.9|12
1626771070000|2021-07-20 08:51:10|29806|29666|29803.2|29663.2|29807.5|29667.5|29802|29662|15
1626771080000|2021-07-20 08:51:20|29802.9|29662.9|29804.9|29664.9|29806.2|29666.2|29802.9|29662.9|15
1626771090000|2021-07-20 08:51:30|29805.3|29665.3|29799.3|29659.3|29805.3|29665.3|29799.3|29659.3|16
1626771100000|2021-07-20 08:51:40|29798.7|29658.7|29786.2|29646.2|29804.5|29664.5|29786.2|29646.2|27
1626771110000|2021-07-20 08:51:50|29788|29648|29787.8|29647.8|29791.6|29651.6|29784.4|29644.4|22
1626771120000|2021-07-20 08:52:00|29785.3|29645.3|29785.9|29645.9|29791.8|29651.8|29777.3|29637.3|23
1626771130000|2021-07-20 08:52:10|29789.2|29649.2|29782.9|29642.9|29789.8|29649.8|29781.6|29641.6|21
1626771140000|2021-07-20 08:52:20|29782.5|29642.5|29775.7|29635.7|29782.9|29642.9|29775.6|29635.6|19
1626771150000|2021-07-20 08:52:30|29775.9|29635.9|29771.9|29631.9|29776|29636|29771.9|29631.9|19
1626771160000|2021-07-20 08:52:40|29771.6|29631.6|29747.4|29607.4|29772.2|29632.2|29747.4|29607.4|26
1626771170000|2021-07-20 08:52:50|29747.3|29607.3|29751.9|29611.9|29752.3|29612.3|29746.6|29606.6|33
1626771180000|2021-07-20 08:53:00|29752.1|29612.1|29761.2|29621.2|29765.4|29625.4|29751.4|29611.4|33
1626771190000|2021-07-20 08:53:10|29763.3|29623.3|29748.4|29608.4|29763.3|29623.3|29747.6|29607.6|35
1626771200000|2021-07-20 08:53:20|29746.7|29606.7|29747.2|29607.2|29749.4|29609.4|29746.5|29606.5|22
1626771210000|2021-07-20 08:53:30|29747|29607|29750.8|29610.8|29750.8|29610.8|29745.3|29605.3|26
1626771220000|2021-07-20 08:53:40|29751.1|29611.1|29741.9|29601.9|29751.1|29611.1|29741.9|29601.9|23
1626771230000|2021-07-20 08:53:50|29741.8|29601.8|29743.3|29603.3|29745|29605|29741.8|29601.8|25
1626771240000|2021-07-20 08:54:00|29743.1|29603.1|29717.8|29577.8|29743.1|29603.1|29716.7|29576.7|27
1626771250000|2021-07-20 08:54:10|29718|29578|29719.7|29579.7|29726.8|29586.8|29716.2|29576.2|32
1626771260000|2021-07-20 08:54:20|29720.7|29580.7|29714.8|29574.8|29721.1|29581.1|29714.6|29574.6|20
1626771270000|2021-07-20 08:54:30|29715|29575|29714.5|29574.5|29717.5|29577.5|29714.4|29574.4|13
1626771280000|2021-07-20 08:54:40|29714.3|29574.3|29713.1|29573.1|29717.3|29577.3|29713.1|29573.1|23
1626771290000|2021-07-20 08:54:50|29713.8|29573.8|29714.8|29574.8|29714.9|29574.9|29712.7|29572.7|20
1626771300000|2021-07-20 08:55:00|29714.5|29574.5|29716.6|29576.6|29716.6|29576.6|29713.1|29573.1|13
1626771310000|2021-07-20 08:55:10|29717.2|29577.2|29733.1|29593.1|29733.3|29593.3|29717.2|29577.2|24
1626771320000|2021-07-20 08:55:20|29733.4|29593.4|29735.5|29595.5|29736.7|29596.7|29732.1|29592.1|27
1626771330000|2021-07-20 08:55:30|29736.9|29596.9|29733.3|29593.3|29736.9|29596.9|29731.9|29591.9|22
1626771340000|2021-07-20 08:55:40|29735|29595|29732.2|29592.2|29735|29595|29731|29591|10
1626771350000|2021-07-20 08:55:50|29733|29593|29737|29597|29740.9|29600.9|29732.3|29592.3|22
1626771360000|2021-07-20 08:56:00|29735.5|29595.5|29738.4|29598.4|29743.4|29603.4|29735.5|29595.5|12
1626771370000|2021-07-20 08:56:10|29736.6|29596.6|29730.7|29590.7|29736.6|29596.6|29729.5|29589.5|13
1626771380000|2021-07-20 08:56:20|29731|29591|29730.9|29590.9|29739.1|29599.1|29730.9|29590.9|16
1626771390000|2021-07-20 08:56:30|29728.7|29588.7|29728|29588|29728.7|29588.7|29727.5|29587.5|5
1626771400000|2021-07-20 08:56:40|29728.1|29588.1|29728.1|29588.1|29728.4|29588.4|29727.9|29587.9|10
1626771410000|2021-07-20 08:56:50|29728|29588|29715.2|29575.2|29728|29588|29712.9|29572.9|21
1626771420000|2021-07-20 08:57:00|29716.4|29576.4|29715.2|29575.2|29716.4|29576.4|29713.7|29573.7|18
1626771430000|2021-07-20 08:57:10|29715.5|29575.5|29712.4|29572.4|29715.5|29575.5|29712.2|29572.2|18
1626771440000|2021-07-20 08:57:20|29712.7|29572.7|29708.2|29568.2|29714.1|29574.1|29708.2|29568.2|21
1626771450000|2021-07-20 08:57:30|29708.6|29568.6|29716.2|29576.2|29716.3|29576.3|29708.6|29568.6|18
1626771460000|2021-07-20 08:57:40|29717.2|29577.2|29711.9|29571.9|29717.2|29577.2|29711.8|29571.8|16
1626771470000|2021-07-20 08:57:50|29711.3|29571.3|29711.5|29571.5|29712.4|29572.4|29711|29571|6
1626771480000|2021-07-20 08:58:00|29712.4|29572.4|29722.3|29582.3|29722.3|29582.3|29711.6|29571.6|16
1626771490000|2021-07-20 08:58:10|29724.6|29584.6|29721.9|29581.9|29724.6|29584.6|29721.7|29581.7|14
1626771500000|2021-07-20 08:58:20|29719.5|29579.5|29731.5|29591.5|29731.5|29591.5|29719.5|29579.5|17
1626771510000|2021-07-20 08:58:30|29730.9|29590.9|29723.1|29583.1|29731.5|29591.5|29722.9|29582.9|19
1626771520000|2021-07-20 08:58:40|29724.7|29584.7|29720.5|29580.5|29724.7|29584.7|29716.8|29576.8|23
1626771530000|2021-07-20 08:58:50|29720.4|29580.4|29715.4|29575.4|29720.8|29580.8|29715.4|29575.4|25
1626771540000|2021-07-20 08:59:00|29715.3|29575.3|29717.5|29577.5|29717.7|29577.7|29715.3|29575.3|20
1626771550000|2021-07-20 08:59:10|29717.7|29577.7|29715.2|29575.2|29718.2|29578.2|29715.1|29575.1|23
1626771560000|2021-07-20 08:59:20|29715|29575|29707.4|29567.4|29715.3|29575.3|29705.6|29565.6|28
1626771570000|2021-07-20 08:59:30|29707.1|29567.1|29708.6|29568.6|29709.8|29569.8|29707.1|29567.1|26
1626771580000|2021-07-20 08:59:40|29708.7|29568.7|29707.7|29567.7|29709.4|29569.4|29705.7|29565.7|24
1626771590000|2021-07-20 08:59:50|29707.1|29567.1|29707.4|29567.4|29707.8|29567.8|29706.3|29566.3|22
1626771600000|2021-07-20 09:00:00|29707.3|29567.3|29720.9|29580.9|29720.9|29580.9|29707.3|29567.3|20
1626771610000|2021-07-20 09:00:10|29720.5|29580.5|29727.4|29587.4|29728.4|29588.4|29720.5|29580.5|21
1626771620000|2021-07-20 09:00:20|29728.1|29588.1|29731.1|29591.1|29731.7|29591.7|29728.1|29588.1|20
1626771630000|2021-07-20 09:00:30|29731|29591|29733.9|29593.9|29734.4|29594.4|29730.5|29590.5|12
1626771640000|2021-07-20 09:00:40|29735.3|29595.3|29734.6|29594.6|29735.9|29595.9|29729.4|29589.4|21
1626771650000|2021-07-20 09:00:50|29734.8|29594.8|29742.5|29602.5|29742.5|29602.5|29734.8|29594.8|18
1626771660000|2021-07-20 09:01:00|29742.1|29602.1|29747.5|29607.5|29747.6|29607.6|29742.1|29602.1|27
1626771670000|2021-07-20 09:01:10|29746.1|29606.1|29746|29606|29746.5|29606.5|29745.3|29605.3|14
1626771680000|2021-07-20 09:01:20|29745.8|29605.8|29747.3|29607.3|29747.3|29607.3|29744.4|29604.4|21
1626771690000|2021-07-20 09:01:30|29748.2|29608.2|29751.7|29611.7|29753.1|29613.1|29748.2|29608.2|13
1626771700000|2021-07-20 09:01:40|29752|29612|29758|29618|29758|29618|29752|29612|17
1626771710000|2021-07-20 09:01:50|29758.3|29618.3|29761.1|29621.1|29761.2|29621.2|29758.3|29618.3|11
1626771720000|2021-07-20 09:02:00|29761.3|29621.3|29762.7|29622.7|29765.4|29625.4|29761.3|29621.3|12
1626771730000|2021-07-20 09:02:10|29762.6|29622.6|29764.8|29624.8|29764.8|29624.8|29762.6|29622.6|6
1626771740000|2021-07-20 09:02:20|29765.2|29625.2|29768.4|29628.4|29769.4|29629.4|29764.2|29624.2|17
1626771750000|2021-07-20 09:02:30|29769.4|29629.4|29767|29627|29769.4|29629.4|29766.8|29626.8|12
1626771760000|2021-07-20 09:02:40|29767.8|29627.8|29767.7|29627.7|29767.9|29627.9|29766.9|29626.9|17
1626771770000|2021-07-20 09:02:50|29768.8|29628.8|29767.3|29627.3|29768.8|29628.8|29765.8|29625.8|18
1626771780000|2021-07-20 09:03:00|29768.6|29628.6|29764.7|29624.7|29768.6|29628.6|29764.7|29624.7|16
1626771790000|2021-07-20 09:03:10|29764.8|29624.8|29757.9|29617.9|29765|29625|29757.9|29617.9|13
1626771800000|2021-07-20 09:03:20|29757.7|29617.7|29754.3|29614.3|29757.8|29617.8|29753.6|29613.6|33
1626771810000|2021-07-20 09:03:30|29753.8|29613.8|29748.6|29608.6|29754.3|29614.3|29748.1|29608.1|30
1626771820000|2021-07-20 09:03:40|29748.5|29608.5|29743.3|29603.3|29749.4|29609.4|29743.3|29603.3|30
1626771830000|2021-07-20 09:03:50|29743.5|29603.5|29746.6|29606.6|29748.4|29608.4|29743.5|29603.5|25
1626771840000|2021-07-20 09:04:00|29746.9|29606.9|29749.3|29609.3|29750.6|29610.6|29744.6|29604.6|24
1626771850000|2021-07-20 09:04:10|29749.5|29609.5|29754.3|29614.3|29754.7|29614.7|29749.5|29609.5|15
1626771860000|2021-07-20 09:04:20|29757.3|29617.3|29759.4|29619.4|29759.4|29619.4|29757.1|29617.1|15
1626771870000|2021-07-20 09:04:30|29760.1|29620.1|29764.7|29624.7|29764.7|29624.7|29759.5|29619.5|19
1626771880000|2021-07-20 09:04:40|29765.2|29625.2|29765.7|29625.7|29767.1|29627.1|29764.7|29624.7|21
1626771890000|2021-07-20 09:04:50|29765.9|29625.9|29766.6|29626.6|29766.6|29626.6|29764.9|29624.9|11
1626771900000|2021-07-20 09:05:00|29766.2|29626.2|29757.2|29617.2|29766.2|29626.2|29756|29616|20
1626771910000|2021-07-20 09:05:10|29754.8|29614.8|29759.4|29619.4|29759.4|29619.4|29752.7|29612.7|12
1626771920000|2021-07-20 09:05:20|29752.7|29612.7|29758.3|29618.3|29758.8|29618.8|29752.7|29612.7|16
1626771930000|2021-07-20 09:05:30|29757.6|29617.6|29760.7|29620.7|29760.7|29620.7|29753.8|29613.8|20
1626771940000|2021-07-20 09:05:40|29756.5|29616.5|29759.1|29619.1|29760|29620|29755.9|29615.9|17
1626771950000|2021-07-20 09:05:50|29756.5|29616.5|29757.9|29617.9|29758.6|29618.6|29754.9|29614.9|11
1626771960000|2021-07-20 09:06:00|29759.3|29619.3|29758.3|29618.3|29760.6|29620.6|29757.7|29617.7|13
1626771970000|2021-07-20 09:06:10|29758.5|29618.5|29758.5|29618.5|29758.7|29618.7|29757.6|29617.6|29
1626771980000|2021-07-20 09:06:20|29758.4|29618.4|29760.2|29620.2|29763.6|29623.6|29757.5|29617.5|33
1626771990000|2021-07-20 09:06:30|29760.6|29620.6|29764|29624|29764|29624|29760.1|29620.1|27
1626772000000|2021-07-20 09:06:40|29763.9|29623.9|29761.6|29621.6|29764|29624|29761.2|29621.2|25
1626772010000|2021-07-20 09:06:50|29762.2|29622.2|29762.5|29622.5|29763.8|29623.8|29761|29621|23
1626772020000|2021-07-20 09:07:00|29762.6|29622.6|29762.2|29622.2|29763.1|29623.1|29761.4|29621.4|14
1626772030000|2021-07-20 09:07:10|29762.3|29622.3|29755.5|29615.5|29762.3|29622.3|29755.5|29615.5|14
1626772040000|2021-07-20 09:07:20|29756.3|29616.3|29762.3|29622.3|29762.3|29622.3|29756.3|29616.3|7
1626772050000|2021-07-20 09:07:30|29761.7|29621.7|29754.9|29614.9|29762.3|29622.3|29754.8|29614.8|23
1626772060000|2021-07-20 09:07:40|29754.7|29614.7|29747.2|29607.2|29755|29615|29746.5|29606.5|20
1626772070000|2021-07-20 09:07:50|29746.8|29606.8|29748.4|29608.4|29749|29609|29746.8|29606.8|23
1626772080000|2021-07-20 09:08:00|29748.3|29608.3|29749.9|29609.9|29750.5|29610.5|29748.3|29608.3|22
1626772090000|2021-07-20 09:08:10|29749.5|29609.5|29748.3|29608.3|29750.7|29610.7|29748.3|29608.3|22
1626772100000|2021-07-20 09:08:20|29749.5|29609.5|29750|29610|29750.4|29610.4|29748.5|29608.5|31
1626772110000|2021-07-20 09:08:30|29749.5|29609.5|29749.9|29609.9|29750.7|29610.7|29748.2|29608.2|18
1626772120000|2021-07-20 09:08:40|29749.5|29609.5|29756.7|29616.7|29756.8|29616.8|29749.4|29609.4|26
1626772130000|2021-07-20 09:08:50|29757|29617|29757.9|29617.9|29758|29618|29756.1|29616.1|22
1626772140000|2021-07-20 09:09:00|29758|29618|29757.9|29617.9|29758.7|29618.7|29757.9|29617.9|8
1626772150000|2021-07-20 09:09:10|29758.2|29618.2|29756.3|29616.3|29758.3|29618.3|29756.3|29616.3|6
1626772160000|2021-07-20 09:09:20|29756.6|29616.6|29752.2|29612.2|29756.6|29616.6|29751.3|29611.3|9
1626772170000|2021-07-20 09:09:30|29752.5|29612.5|29755.9|29615.9|29756.9|29616.9|29752.4|29612.4|13
1626772180000|2021-07-20 09:09:40|29753.9|29613.9|29751.5|29611.5|29758.2|29618.2|29751.5|29611.5|19
1626772190000|2021-07-20 09:09:50|29752.3|29612.3|29753.4|29613.4|29754.1|29614.1|29752.3|29612.3|15
1626772200000|2021-07-20 09:10:00|29753.8|29613.8|29750.2|29610.2|29753.8|29613.8|29749.4|29609.4|18
1626772210000|2021-07-20 09:10:10|29751.2|29611.2|29745.1|29605.1|29751.2|29611.2|29742.6|29602.6|25
1626772220000|2021-07-20 09:10:20|29745.4|29605.4|29739|29599|29746.2|29606.2|29739|29599|27
1626772230000|2021-07-20 09:10:30|29738.9|29598.9|29738.1|29598.1|29739.9|29599.9|29738|29598|20
1626772240000|2021-07-20 09:10:40|29738.9|29598.9|29738.9|29598.9|29740.5|29600.5|29738.8|29598.8|28
1626772250000|2021-07-20 09:10:50|29738.6|29598.6|29738.8|29598.8|29738.9|29598.9|29738.6|29598.6|3
1626772260000|2021-07-20 09:11:00|29738.9|29598.9|29744|29604|29744|29604|29738.9|29598.9|3
1626772270000|2021-07-20 09:11:10|29740|29600|29745.2|29605.2|29747.7|29607.7|29740|29600|27
1626772280000|2021-07-20 09:11:20|29746.6|29606.6|29747.2|29607.2|29747.9|29607.9|29746.5|29606.5|16
1626772290000|2021-07-20 09:11:30|29746.9|29606.9|29748.2|29608.2|29748.2|29608.2|29745.7|29605.7|12
1626772300000|2021-07-20 09:11:40|29748.1|29608.1|29749.3|29609.3|29749.3|29609.3|29746.9|29606.9|13
1626772320000|2021-07-20 09:12:00|29748.2|29608.2|29748.2|29608.2|29748.2|29608.2|29747.7|29607.7|3
1626772330000|2021-07-20 09:12:10|29748|29608|29741.1|29601.1|29748.2|29608.2|29741.1|29601.1|11
1626772340000|2021-07-20 09:12:20|29741|29601|29740.4|29600.4|29741|29601|29740.1|29600.1|7
1626772350000|2021-07-20 09:12:30|29740.2|29600.2|29740.5|29600.5|29740.6|29600.6|29739.1|29599.1|18
1626772360000|2021-07-20 09:12:40|29740.6|29600.6|29740.8|29600.8|29741.3|29601.3|29740.6|29600.6|3
1626772370000|2021-07-20 09:12:50|29740.9|29600.9|29742.1|29602.1|29742.5|29602.5|29740.9|29600.9|9
1626772380000|2021-07-20 09:13:00|29742.7|29602.7|29745.3|29605.3|29745.3|29605.3|29742.5|29602.5|5
1626772390000|2021-07-20 09:13:10|29744.8|29604.8|29762.5|29622.5|29762.7|29622.7|29744.4|29604.4|25
1626772400000|2021-07-20 09:13:20|29762.7|29622.7|29767.3|29627.3|29768.2|29628.2|29760.9|29620.9|13
1626772410000|2021-07-20 09:13:30|29767.4|29627.4|29764.8|29624.8|29768|29628|29763.3|29623.3|13
1626772420000|2021-07-20 09:13:40|29764.4|29624.4|29764.7|29624.7|29764.7|29624.7|29763.5|29623.5|12
1626772430000|2021-07-20 09:13:50|29764.6|29624.6|29764.3|29624.3|29764.7|29624.7|29764.1|29624.1|5
1626772440000|2021-07-20 09:14:00|29763.9|29623.9|29753.6|29613.6|29764.4|29624.4|29750.9|29610.9|20
1626772450000|2021-07-20 09:14:10|29753.5|29613.5|29763.6|29623.6|29763.6|29623.6|29753.3|29613.3|25
1626772460000|2021-07-20 09:14:20|29764.5|29624.5|29764.4|29624.4|29764.7|29624.7|29763.9|29623.9|5
1626772470000|2021-07-20 09:14:30|29765.9|29625.9|29768.3|29628.3|29768.8|29628.8|29765.9|29625.9|10
1626772480000|2021-07-20 09:14:40|29768.8|29628.8|29781.2|29641.2|29781.2|29641.2|29766.8|29626.8|20
1626772490000|2021-07-20 09:14:50|29781.6|29641.6|29780.4|29640.4|29781.6|29641.6|29779.1|29639.1|15
1626772500000|2021-07-20 09:15:00|29781.4|29641.4|29771.8|29631.8|29782.1|29642.1|29771.7|29631.7|16
1626772510000|2021-07-20 09:15:10|29771.9|29631.9|29796.6|29656.6|29796.6|29656.6|29771.9|29631.9|10
1626772520000|2021-07-20 09:15:20|29794.8|29654.8|29800.3|29660.3|29802.5|29662.5|29794.1|29654.1|28
1626772530000|2021-07-20 09:15:30|29800.4|29660.4|29818|29678|29818.8|29678.8|29800.4|29660.4|32
1626772540000|2021-07-20 09:15:40|29818.3|29678.3|29823.6|29683.6|29825.1|29685.1|29816.6|29676.6|30
1626772550000|2021-07-20 09:15:50|29824.4|29684.4|29834.5|29694.5|29834.8|29694.8|29824.1|29684.1|23
1626772560000|2021-07-20 09:16:00|29832.1|29692.1|29821|29681|29832.1|29692.1|29820.8|29680.8|22
1626772570000|2021-07-20 09:16:10|29821.2|29681.2|29827.7|29687.7|29827.8|29687.8|29821.1|29681.1|18
1626772580000|2021-07-20 09:16:20|29827.9|29687.9|29857.5|29717.5|29857.5|29717.5|29827.7|29687.7|28
1626772590000|2021-07-20 09:16:30|29858.9|29718.9|29848.1|29708.1|29858.9|29718.9|29848.1|29708.1|13
1626772600000|2021-07-20 09:16:40|29848.4|29708.4|29861.9|29721.9|29869.4|29729.4|29842.9|29702.9|15
1626772610000|2021-07-20 09:16:50|29859.9|29719.9|29855.2|29715.2|29860.5|29720.5|29849.9|29709.9|26
1626772620000|2021-07-20 09:17:00|29854.5|29714.5|29851.8|29711.8|29855|29715|29845.6|29705.6|28
1626772630000|2021-07-20 09:17:10|29851.9|29711.9|29856.1|29716.1|29857.9|29717.9|29851.9|29711.9|25
1626772640000|2021-07-20 09:17:20|29856.4|29716.4|29854.6|29714.6|29859.5|29719.5|29853.6|29713.6|27
1626772650000|2021-07-20 09:17:30|29855|29715|29845.2|29705.2|29855.4|29715.4|29844.6|29704.6|18
1626772660000|2021-07-20 09:17:40|29846.9|29706.9|29844.1|29704.1|29848.2|29708.2|29844.1|29704.1|26
1626772670000|2021-07-20 09:17:50|29844|29704|29847.5|29707.5|29849.8|29709.8|29844|29704|26
1626772680000|2021-07-20 09:18:00|29846.7|29706.7|29843.1|29703.1|29849.9|29709.9|29843|29703|30
1626772690000|2021-07-20 09:18:10|29843|29703|29839.8|29699.8|29847.9|29707.9|29837.6|29697.6|24
1626772700000|2021-07-20 09:18:20|29837.7|29697.7|29809.2|29669.2|29840|29700|29806.8|29666.8|33
1626772710000|2021-07-20 09:18:30|29809.8|29669.8|29800.2|29660.2|29809.8|29669.8|29795.9|29655.9|34
1626772720000|2021-07-20 09:18:40|29800.1|29660.1|29783.6|29643.6|29801.4|29661.4|29783.6|29643.6|32
1626772730000|2021-07-20 09:18:50|29783.3|29643.3|29784.3|29644.3|29786.3|29646.3|29782.2|29642.2|26
1626772740000|2021-07-20 09:19:00|29784.5|29644.5|29777.6|29637.6|29784.5|29644.5|29775.7|29635.7|27
1626772750000|2021-07-20 09:19:10|29774|29634|29766.3|29626.3|29778.5|29638.5|29763.1|29623.1|32
1626772760000|2021-07-20 09:19:20|29763.8|29623.8|29744.2|29604.2|29763.8|29623.8|29742.6|29602.6|27
1626772770000|2021-07-20 09:19:30|29744.1|29604.1|29742.9|29602.9|29747.6|29607.6|29741.3|29601.3|23
1626772780000|2021-07-20 09:19:40|29742.8|29602.8|29741.3|29601.3|29745.9|29605.9|29740.1|29600.1|16
1626772790000|2021-07-20 09:19:50|29740.5|29600.5|29741.3|29601.3|29741.7|29601.7|29738.5|29598.5|16
1626772800000|2021-07-20 09:20:00|29740.4|29600.4|29738.7|29598.7|29740.4|29600.4|29736|29596|18
1626772810000|2021-07-20 09:20:10|29738.4|29598.4|29743.9|29603.9|29745|29605|29737.2|29597.2|21
1626772820000|2021-07-20 09:20:20|29746.7|29606.7|29766.9|29626.9|29767.1|29627.1|29746.7|29606.7|26
1626772830000|2021-07-20 09:20:30|29766.4|29626.4|29776.1|29636.1|29776.1|29636.1|29763.3|29623.3|20
1626772840000|2021-07-20 09:20:40|29776.2|29636.2|29777.3|29637.3|29778.1|29638.1|29774|29634|31
1626772850000|2021-07-20 09:20:50|29777.2|29637.2|29779.6|29639.6|29780.9|29640.9|29776.3|29636.3|25
1626772860000|2021-07-20 09:21:00|29779.9|29639.9|29788.5|29648.5|29794.2|29654.2|29779.8|29639.8|30
1626772870000|2021-07-20 09:21:10|29789|29649|29792.7|29652.7|29792.9|29652.9|29789|29649|34
1626772880000|2021-07-20 09:21:20|29792.2|29652.2|29792|29652|29792.2|29652.2|29789.6|29649.6|19
1626772890000|2021-07-20 09:21:30|29792.4|29652.4|29796.8|29656.8|29802.9|29662.9|29792.4|29652.4|25
1626772900000|2021-07-20 09:21:40|29797.1|29657.1|29801.6|29661.6|29802|29662|29797|29657|14
1626772910000|2021-07-20 09:21:50|29799.8|29659.8|29800|29660|29800.9|29660.9|29795.7|29655.7|14
1626772920000|2021-07-20 09:22:00|29799.9|29659.9|29798.4|29658.4|29800|29660|29798.4|29658.4|5
1626772930000|2021-07-20 09:22:10|29798.1|29658.1|29797.8|29657.8|29801|29661|29794.2|29654.2|16
1626772940000|2021-07-20 09:22:20|29802.1|29662.1|29803.6|29663.6|29806.7|29666.7|29801.8|29661.8|17
1626772950000|2021-07-20 09:22:30|29804.1|29664.1|29804.6|29664.6|29805.8|29665.8|29802.5|29662.5|18
1626772960000|2021-07-20 09:22:40|29804.5|29664.5|29805.1|29665.1|29805.7|29665.7|29802.6|29662.6|18
1626772970000|2021-07-20 09:22:50|29804.7|29664.7|29803.1|29663.1|29804.7|29664.7|29797.4|29657.4|26
1626772980000|2021-07-20 09:23:00|29803|29663|29784.6|29644.6|29803.1|29663.1|29784.6|29644.6|20
1626772990000|2021-07-20 09:23:10|29784.3|29644.3|29784.3|29644.3|29792.1|29652.1|29779.1|29639.1|18
1626773000000|2021-07-20 09:23:20|29784.2|29644.2|29780.5|29640.5|29784.6|29644.6|29780.5|29640.5|30
1626773010000|2021-07-20 09:23:30|29780.4|29640.4|29783.9|29643.9|29783.9|29643.9|29780.4|29640.4|14
1626773020000|2021-07-20 09:23:40|29783.6|29643.6|29780.4|29640.4|29783.6|29643.6|29778.6|29638.6|14
1626773030000|2021-07-20 09:23:50|29780.5|29640.5|29781.7|29641.7|29782.1|29642.1|29780.1|29640.1|15
1626773040000|2021-07-20 09:24:00|29781.6|29641.6|29781.9|29641.9|29781.9|29641.9|29772.8|29632.8|7
1626773050000|2021-07-20 09:24:10|29780.3|29640.3|29774.4|29634.4|29781.2|29641.2|29773.8|29633.8|11
1626773060000|2021-07-20 09:24:20|29773.9|29633.9|29785|29645|29785|29645|29773.9|29633.9|8
1626773070000|2021-07-20 09:24:30|29783.3|29643.3|29782.7|29642.7|29783.5|29643.5|29782.6|29642.6|12
1626773080000|2021-07-20 09:24:40|29782.6|29642.6|29783.6|29643.6|29785.7|29645.7|29782.6|29642.6|20
1626773090000|2021-07-20 09:24:50|29783.7|29643.7|29795.2|29655.2|29795.2|29655.2|29783.6|29643.6|23
1626773100000|2021-07-20 09:25:00|29795.5|29655.5|29789.1|29649.1|29795.5|29655.5|29788.3|29648.3|27
1626773110000|2021-07-20 09:25:10|29789|29649|29788|29648|29789.7|29649.7|29786.5|29646.5|17
1626773120000|2021-07-20 09:25:20|29786.1|29646.1|29787.9|29647.9|29788.5|29648.5|29786.1|29646.1|13
1626773130000|2021-07-20 09:25:30|29787.8|29647.8|29785.1|29645.1|29788|29648|29782.5|29642.5|22
1626773140000|2021-07-20 09:25:40|29785.6|29645.6|29790.4|29650.4|29791.8|29651.8|29785.6|29645.6|25
1626773150000|2021-07-20 09:25:50|29790.2|29650.2|29786.5|29646.5|29791.2|29651.2|29785.5|29645.5|28
1626773160000|2021-07-20 09:26:00|29785.6|29645.6|29785.4|29645.4|29785.9|29645.9|29785.3|29645.3|11
1626773170000|2021-07-20 09:26:10|29785.7|29645.7|29778.4|29638.4|29785.7|29645.7|29776.7|29636.7|25
1626773180000|2021-07-20 09:26:20|29776.9|29636.9|29777.1|29637.1|29777.8|29637.8|29776.6|29636.6|10
1626773190000|2021-07-20 09:26:30|29776.5|29636.5|29777.1|29637.1|29777.4|29637.4|29773.3|29633.3|13
1626773200000|2021-07-20 09:26:40|29777.4|29637.4|29772.9|29632.9|29777.4|29637.4|29770|29630|29
1626773210000|2021-07-20 09:26:50|29772.7|29632.7|29760.3|29620.3|29772.7|29632.7|29753.3|29613.3|17
1626773220000|2021-07-20 09:27:00|29760.5|29620.5|29764.9|29624.9|29770.6|29630.6|29760.5|29620.5|29
1626773230000|2021-07-20 09:27:10|29767.1|29627.1|29766.7|29626.7|29769.2|29629.2|29764.7|29624.7|20
1626773240000|2021-07-20 09:27:20|29767.9|29627.9|29771.4|29631.4|29771.4|29631.4|29762.8|29622.8|17
1626773250000|2021-07-20 09:27:30|29772.3|29632.3|29770.4|29630.4|29772.3|29632.3|29770.4|29630.4|10
1626773260000|2021-07-20 09:27:40|29771.1|29631.1|29767.9|29627.9|29771.1|29631.1|29767.9|29627.9|11
1626773270000|2021-07-20 09:27:50|29768.6|29628.6|29768.1|29628.1|29768.8|29628.8|29768|29628|6
1626773280000|2021-07-20 09:28:00|29768|29628|29756.4|29616.4|29768|29628|29755.9|29615.9|20
1626773290000|2021-07-20 09:28:10|29756.6|29616.6|29757.5|29617.5|29759.6|29619.6|29756.4|29616.4|16
1626773300000|2021-07-20 09:28:20|29760.1|29620.1|29760.3|29620.3|29762|29622|29760.1|29620.1|11
1626773310000|2021-07-20 09:28:30|29760.2|29620.2|29758.4|29618.4|29760.2|29620.2|29758.4|29618.4|3
1626773320000|2021-07-20 09:28:40|29760.1|29620.1|29765.9|29625.9|29765.9|29625.9|29754|29614|19
1626773330000|2021-07-20 09:28:50|29766.1|29626.1|29765.1|29625.1|29766.1|29626.1|29763.7|29623.7|8
1626773340000|2021-07-20 09:29:00|29764.3|29624.3|29762.5|29622.5|29764.3|29624.3|29762.4|29622.4|10
1626773350000|2021-07-20 09:29:10|29761.7|29621.7|29761.1|29621.1|29763|29623|29761.1|29621.1|8
1626773360000|2021-07-20 09:29:20|29763|29623|29762.9|29622.9|29764.7|29624.7|29761.1|29621.1|9
1626773370000|2021-07-20 09:29:30|29764.5|29624.5|29757|29617|29765.2|29625.2|29757|29617|15
1626773380000|2021-07-20 09:29:40|29757.3|29617.3|29757|29617|29757.3|29617.3|29756.1|29616.1|17
1626773390000|2021-07-20 09:29:50|29756.9|29616.9|29755.8|29615.8|29756.9|29616.9|29755.7|29615.7|7
1626773400000|2021-07-20 09:30:00|29756.5|29616.5|29756.8|29616.8|29757.9|29617.9|29756.5|29616.5|17
1626773410000|2021-07-20 09:30:10|29755.6|29615.6|29751.3|29611.3|29755.6|29615.6|29751.3|29611.3|19
1626773420000|2021-07-20 09:30:20|29749.5|29609.5|29740.7|29600.7|29751|29611|29740.7|29600.7|28
1626773430000|2021-07-20 09:30:30|29741.1|29601.1|29744.4|29604.4|29749|29609|29740.5|29600.5|22
1626773440000|2021-07-20 09:30:40|29744.3|29604.3|29748.6|29608.6|29749.7|29609.7|29743.4|29603.4|14
1626773450000|2021-07-20 09:30:50|29749|29609|29746.6|29606.6|29752.7|29612.7|29746.6|29606.6|12
1626773460000|2021-07-20 09:31:00|29746.5|29606.5|29740.3|29600.3|29746.5|29606.5|29738.9|29598.9|15
1626773470000|2021-07-20 09:31:10|29738.4|29598.4|29736.1|29596.1|29741.2|29601.2|29729.8|29589.8|23
1626773480000|2021-07-20 09:31:20|29733.3|29593.3|29740.6|29600.6|29741.8|29601.8|29733.3|29593.3|19
1626773490000|2021-07-20 09:31:30|29745.8|29605.8|29754.8|29614.8|29754.8|29614.8|29745.8|29605.8|16
1626773500000|2021-07-20 09:31:40|29755.4|29615.4|29759.1|29619.1|29759.1|29619.1|29755.4|29615.4|9
1626773510000|2021-07-20 09:31:50|29758.8|29618.8|29748.7|29608.7|29758.9|29618.9|29748.7|29608.7|25
1626773520000|2021-07-20 09:32:00|29748.3|29608.3|29748.6|29608.6|29748.6|29608.6|29746.2|29606.2|17
1626773530000|2021-07-20 09:32:10|29749|29609|29756.8|29616.8|29756.8|29616.8|29749|29609|17
1626773540000|2021-07-20 09:32:20|29758.3|29618.3|29763.4|29623.4|29765.8|29625.8|29758.3|29618.3|17
1626773550000|2021-07-20 09:32:30|29763.5|29623.5|29777.5|29637.5|29777.5|29637.5|29763.5|29623.5|12
1626773560000|2021-07-20 09:32:40|29776.4|29636.4|29773.5|29633.5|29776.8|29636.8|29773.5|29633.5|9
1626773570000|2021-07-20 09:32:50|29777.4|29637.4|29773.2|29633.2|29777.4|29637.4|29772.3|29632.3|13
1626773580000|2021-07-20 09:33:00|29772.5|29632.5|29774.6|29634.6|29774.6|29634.6|29771.7|29631.7|5
1626773590000|2021-07-20 09:33:10|29775.2|29635.2|29775.4|29635.4|29775.6|29635.6|29774.7|29634.7|8
1626773600000|2021-07-20 09:33:20|29775.7|29635.7|29780.8|29640.8|29782.5|29642.5|29775.7|29635.7|14
1626773610000|2021-07-20 09:33:30|29783.2|29643.2|29785|29645|29785.6|29645.6|29783.2|29643.2|13
1626773620000|2021-07-20 09:33:40|29785.5|29645.5|29780.6|29640.6|29785.5|29645.5|29780.6|29640.6|11
1626773630000|2021-07-20 09:33:50|29779.1|29639.1|29778.4|29638.4|29779.1|29639.1|29772.8|29632.8|16
1626773640000|2021-07-20 09:34:00|29777.2|29637.2|29774.5|29634.5|29777.3|29637.3|29774.5|29634.5|11
1626773650000|2021-07-20 09:34:10|29773.9|29633.9|29763.5|29623.5|29777.9|29637.9|29763.5|29623.5|19
1626773660000|2021-07-20 09:34:20|29763.3|29623.3|29767.1|29627.1|29768.1|29628.1|29763.3|29623.3|15
1626773670000|2021-07-20 09:34:30|29768|29628|29766.5|29626.5|29770.8|29630.8|29766.2|29626.2|27
1626773680000|2021-07-20 09:34:40|29766.7|29626.7|29767.7|29627.7|29768|29628|29766.4|29626.4|19
1626773690000|2021-07-20 09:34:50|29767.4|29627.4|29764.8|29624.8|29768.1|29628.1|29764.8|29624.8|11
1626773700000|2021-07-20 09:35:00|29764.3|29624.3|29762.6|29622.6|29764.3|29624.3|29757.1|29617.1|18
1626773710000|2021-07-20 09:35:10|29762.7|29622.7|29762.6|29622.6|29762.7|29622.7|29761.2|29621.2|6
1626773720000|2021-07-20 09:35:20|29763|29623|29772.3|29632.3|29773.1|29633.1|29763|29623|15
1626773730000|2021-07-20 09:35:30|29770.9|29630.9|29765.9|29625.9|29770.9|29630.9|29765.9|29625.9|5
1626773740000|2021-07-20 09:35:40|29773.6|29633.6|29779.8|29639.8|29781.3|29641.3|29773.6|29633.6|26
1626773750000|2021-07-20 09:35:50|29779.6|29639.6|29778.1|29638.1|29779.6|29639.6|29772.6|29632.6|11
1626773760000|2021-07-20 09:36:00|29777.5|29637.5|29768.2|29628.2|29777.9|29637.9|29768.2|29628.2|17
1626773770000|2021-07-20 09:36:10|29768.4|29628.4|29770.2|29630.2|29770.2|29630.2|29768.1|29628.1|11
1626773780000|2021-07-20 09:36:20|29770.3|29630.3|29779.9|29639.9|29780.4|29640.4|29769.8|29629.8|22
1626773790000|2021-07-20 09:36:30|29780.3|29640.3|29781.3|29641.3|29781.8|29641.8|29779.5|29639.5|12
1626773800000|2021-07-20 09:36:40|29780.4|29640.4|29780.5|29640.5|29781.3|29641.3|29780.1|29640.1|6
1626773810000|2021-07-20 09:36:50|29781.3|29641.3|29781.3|29641.3|29781.3|29641.3|29779.8|29639.8|5
1626773820000|2021-07-20 09:37:00|29781.2|29641.2|29786.7|29646.7|29786.7|29646.7|29781.2|29641.2|8
1626773830000|2021-07-20 09:37:10|29786.2|29646.2|29788|29648|29788|29648|29786.2|29646.2|5
1626773840000|2021-07-20 09:37:20|29788.1|29648.1|29794.9|29654.9|29794.9|29654.9|29788|29648|8
1626773850000|2021-07-20 09:37:30|29795|29655|29792.8|29652.8|29796.2|29656.2|29792.8|29652.8|6
1626773860000|2021-07-20 09:37:40|29793.9|29653.9|29792.3|29652.3|29793.9|29653.9|29787.5|29647.5|5
1626773870000|2021-07-20 09:37:50|29792.9|29652.9|29792.9|29652.9|29793.4|29653.4|29787.5|29647.5|5
1626773880000|2021-07-20 09:38:00|29792.7|29652.7|29786.3|29646.3|29793.2|29653.2|29785.2|29645.2|12
1626773890000|2021-07-20 09:38:10|29785.4|29645.4|29786|29646|29786.3|29646.3|29784.7|29644.7|7
1626773900000|2021-07-20 09:38:20|29785.6|29645.6|29778.2|29638.2|29786|29646|29777.3|29637.3|25
1626773910000|2021-07-20 09:38:30|29777.9|29637.9|29776.1|29636.1|29777.9|29637.9|29774.2|29634.2|17
1626773920000|2021-07-20 09:38:40|29775.8|29635.8|29783.6|29643.6|29785.2|29645.2|29775.8|29635.8|18
1626773930000|2021-07-20 09:38:50|29782.6|29642.6|29774.1|29634.1|29782.6|29642.6|29774.1|29634.1|16
1626773940000|2021-07-20 09:39:00|29774|29634|29777.7|29637.7|29777.7|29637.7|29774|29634|16
1626773950000|2021-07-20 09:39:10|29777.9|29637.9|29778.4|29638.4|29779.2|29639.2|29777.9|29637.9|9
1626773960000|2021-07-20 09:39:20|29778.8|29638.8|29784.2|29644.2|29784.3|29644.3|29778.8|29638.8|7
1626773970000|2021-07-20 09:39:30|29785.6|29645.6|29780.1|29640.1|29785.6|29645.6|29780.1|29640.1|12
1626773980000|2021-07-20 09:39:40|29780.4|29640.4|29783|29643|29783.6|29643.6|29780.1|29640.1|16
1626773990000|2021-07-20 09:39:50|29781.5|29641.5|29771.3|29631.3|29781.5|29641.5|29771.3|29631.3|21
1626774000000|2021-07-20 09:40:00|29758.1|29618.1|29769.2|29629.2|29772.9|29632.9|29758|29618|30
1626774010000|2021-07-20 09:40:10|29768.3|29628.3|29770.7|29630.7|29771.2|29631.2|29764.9|29624.9|24
1626774020000|2021-07-20 09:40:20|29766.2|29626.2|29767.6|29627.6|29767.6|29627.6|29765.4|29625.4|9
1626774030000|2021-07-20 09:40:30|29767.1|29627.1|29767.7|29627.7|29767.7|29627.7|29763.8|29623.8|7
1626774040000|2021-07-20 09:40:40|29767.2|29627.2|29765.6|29625.6|29767.8|29627.8|29765.6|29625.6|11
1626774050000|2021-07-20 09:40:50|29761.3|29621.3|29749|29609|29761.4|29621.4|29749|29609|17
1626774060000|2021-07-20 09:41:00|29749.1|29609.1|29744|29604|29750.6|29610.6|29744|29604|28
1626774070000|2021-07-20 09:41:10|29742.9|29602.9|29743.6|29603.6|29746.2|29606.2|29742.9|29602.9|13
1626774080000|2021-07-20 09:41:20|29743.5|29603.5|29742.3|29602.3|29745.2|29605.2|29742.3|29602.3|10
1626774090000|2021-07-20 09:41:30|29744.6|29604.6|29739.7|29599.7|29744.6|29604.6|29739.7|29599.7|21
1626774100000|2021-07-20 09:41:40|29739.4|29599.4|29735.8|29595.8|29740.4|29600.4|29735.8|29595.8|7
1626774110000|2021-07-20 09:41:50|29734.8|29594.8|29737.5|29597.5|29737.6|29597.6|29731.9|29591.9|17
1626774120000|2021-07-20 09:42:00|29736.6|29596.6|29730.7|29590.7|29736.6|29596.6|29730|29590|19
1626774130000|2021-07-20 09:42:10|29730.8|29590.8|29731.1|29591.1|29731.2|29591.2|29728.1|29588.1|21
1626774140000|2021-07-20 09:42:20|29731.2|29591.2|29738.3|29598.3|29738.3|29598.3|29731.1|29591.1|14
1626774150000|2021-07-20 09:42:30|29739.6|29599.6|29743.8|29603.8|29744.3|29604.3|29739.6|29599.6|8
1626774160000|2021-07-20 09:42:40|29741.6|29601.6|29737.9|29597.9|29741.9|29601.9|29737.9|29597.9|8
1626774170000|2021-07-20 09:42:50|29739.1|29599.1|29731.8|29591.8|29739.2|29599.2|29731.6|29591.6|17
1626774180000|2021-07-20 09:43:00|29731.4|29591.4|29731.6|29591.6|29735.5|29595.5|29731.1|29591.1|17
1626774190000|2021-07-20 09:43:10|29731.2|29591.2|29735.1|29595.1|29735.5|29595.5|29731.2|29591.2|17
1626774200000|2021-07-20 09:43:20|29735|29595|29725.7|29585.7|29735|29595|29725.7|29585.7|16
1626774210000|2021-07-20 09:43:30|29726.3|29586.3|29722.7|29582.7|29726.3|29586.3|29722.7|29582.7|8
1626774220000|2021-07-20 09:43:40|29723.3|29583.3|29719.5|29579.5|29725.5|29585.5|29718.8|29578.8|22
1626774230000|2021-07-20 09:43:50|29719.6|29579.6|29718|29578|29722.2|29582.2|29717.8|29577.8|19
1626774240000|2021-07-20 09:44:00|29717.3|29577.3|29717.8|29577.8|29718.8|29578.8|29712.1|29572.1|32
1626774250000|2021-07-20 09:44:10|29717.9|29577.9|29727|29587|29727.7|29587.7|29717.9|29577.9|22
1626774260000|2021-07-20 09:44:20|29726.8|29586.8|29720.9|29580.9|29726.8|29586.8|29719.5|29579.5|28
1626774270000|2021-07-20 09:44:30|29718.7|29578.7|29704.3|29564.3|29718.7|29578.7|29704.3|29564.3|36
1626774280000|2021-07-20 09:44:40|29700.7|29560.7|29690.2|29550.2|29701.9|29561.9|29675.1|29535.1|35
1626774290000|2021-07-20 09:44:50|29692.5|29552.5|29674.5|29534.5|29692.5|29552.5|29674.5|29534.5|35
1626774300000|2021-07-20 09:45:00|29675.5|29535.5|29689.4|29549.4|29689.4|29549.4|29673.3|29533.3|36
1626774310000|2021-07-20 09:45:10|29689.3|29549.3|29694.1|29554.1|29697.5|29557.5|29687.5|29547.5|33
1626774320000|2021-07-20 09:45:20|29694.3|29554.3|29695.4|29555.4|29695.5|29555.5|29688.5|29548.5|33
1626774330000|2021-07-20 09:45:30|29694.7|29554.7|29691.3|29551.3|29696.5|29556.5|29690.3|29550.3|23
1626774340000|2021-07-20 09:45:40|29690.9|29550.9|29680.9|29540.9|29690.9|29550.9|29680.2|29540.2|30
1626774350000|2021-07-20 09:45:50|29682.1|29542.1|29689.6|29549.6|29695.4|29555.4|29682.1|29542.1|33
1626774360000|2021-07-20 09:46:00|29689.3|29549.3|29659.7|29519.7|29689.3|29549.3|29652.3|29512.3|38
1626774370000|2021-07-20 09:46:10|29658.3|29518.3|29669.2|29529.2|29673|29533|29654.2|29514.2|34
1626774380000|2021-07-20 09:46:20|29666.6|29526.6|29686.6|29546.6|29688.3|29548.3|29664|29524|39
1626774390000|2021-07-20 09:46:30|29683.7|29543.7|29677.7|29537.7|29690|29550|29677.2|29537.2|28
1626774400000|2021-07-20 09:46:40|29679.4|29539.4|29692.9|29552.9|29692.9|29552.9|29679.3|29539.3|25
1626774410000|2021-07-20 09:46:50|29695.3|29555.3|29714|29574|29714|29574|29695.3|29555.3|38
1626774420000|2021-07-20 09:47:00|29715.1|29575.1|29691.7|29551.7|29715.4|29575.4|29690.1|29550.1|31
1626774430000|2021-07-20 09:47:10|29695|29555|29697.4|29557.4|29698|29558|29691.9|29551.9|23
1626774440000|2021-07-20 09:47:20|29698.5|29558.5|29698.8|29558.8|29698.9|29558.9|29697.3|29557.3|12
1626774450000|2021-07-20 09:47:30|29699.2|29559.2|29707.2|29567.2|29708.1|29568.1|29699.2|29559.2|22
1626774460000|2021-07-20 09:47:40|29708.6|29568.6|29703.8|29563.8|29708.6|29568.6|29703.8|29563.8|9
1626774470000|2021-07-20 09:47:50|29704.1|29564.1|29702.6|29562.6|29705.9|29565.9|29698.8|29558.8|17
1626774480000|2021-07-20 09:48:00|29703.1|29563.1|29710.8|29570.8|29711.1|29571.1|29703.1|29563.1|18
1626774490000|2021-07-20 09:48:10|29711|29571|29710.1|29570.1|29712.5|29572.5|29708.5|29568.5|26
1626774500000|2021-07-20 09:48:20|29709.7|29569.7|29710.4|29570.4|29710.9|29570.9|29708.4|29568.4|19
1626774510000|2021-07-20 09:48:30|29711.4|29571.4|29708.6|29568.6|29711.4|29571.4|29707.9|29567.9|11
1626774520000|2021-07-20 09:48:40|29708|29568|29710|29570|29710.2|29570.2|29707.6|29567.6|14
1626774530000|2021-07-20 09:48:50|29710.6|29570.6|29714.7|29574.7|29716.8|29576.8|29710.6|29570.6|18
1626774540000|2021-07-20 09:49:00|29715.4|29575.4|29716.5|29576.5|29716.6|29576.6|29715.4|29575.4|10
1626774550000|2021-07-20 09:49:10|29716.7|29576.7|29722.3|29582.3|29722.3|29582.3|29713.6|29573.6|11
1626774560000|2021-07-20 09:49:20|29721.4|29581.4|29716.2|29576.2|29725.3|29585.3|29716.2|29576.2|13
1626774570000|2021-07-20 09:49:30|29714.9|29574.9|29706.2|29566.2|29714.9|29574.9|29704.6|29564.6|18
1626774580000|2021-07-20 09:49:40|29705.7|29565.7|29707.3|29567.3|29708.6|29568.6|29705.2|29565.2|15
1626774590000|2021-07-20 09:49:50|29707.1|29567.1|29689.6|29549.6|29707.1|29567.1|29689.6|29549.6|25
1626774600000|2021-07-20 09:50:00|29689.5|29549.5|29669.5|29529.5|29691|29551|29669.5|29529.5|27
1626774610000|2021-07-20 09:50:10|29669.8|29529.8|29681.9|29541.9|29681.9|29541.9|29668.4|29528.4|18
1626774620000|2021-07-20 09:50:20|29681.1|29541.1|29692.3|29552.3|29700.8|29560.8|29681.1|29541.1|25
1626774630000|2021-07-20 09:50:30|29693.3|29553.3|29685.3|29545.3|29693.8|29553.8|29683.2|29543.2|22
1626774640000|2021-07-20 09:50:40|29685.2|29545.2|29685.1|29545.1|29686.1|29546.1|29683.5|29543.5|12
1626774650000|2021-07-20 09:50:50|29684.5|29544.5|29691.5|29551.5|29691.5|29551.5|29684.5|29544.5|15
1626774660000|2021-07-20 09:51:00|29690.9|29550.9|29688.8|29548.8|29691|29551|29686.7|29546.7|12
1626774670000|2021-07-20 09:51:10|29689.5|29549.5|29689.2|29549.2|29690.6|29550.6|29684.9|29544.9|27
1626774680000|2021-07-20 09:51:20|29688.8|29548.8|29678.1|29538.1|29692.6|29552.6|29676.6|29536.6|31
1626774690000|2021-07-20 09:51:30|29678.6|29538.6|29694.5|29554.5|29695.4|29555.4|29678.6|29538.6|32
1626774700000|2021-07-20 09:51:40|29693.9|29553.9|29686.3|29546.3|29694.6|29554.6|29685.1|29545.1|23
1626774710000|2021-07-20 09:51:50|29685.5|29545.5|29679.9|29539.9|29685.5|29545.5|29679.2|29539.2|14
1626774720000|2021-07-20 09:52:00|29680|29540|29685.4|29545.4|29686.5|29546.5|29680|29540|10
1626774730000|2021-07-20 09:52:10|29684.9|29544.9|29682.9|29542.9|29685.6|29545.6|29675.3|29535.3|28
1626774740000|2021-07-20 09:52:20|29682.2|29542.2|29678.9|29538.9|29686.9|29546.9|29678.8|29538.8|26
1626774750000|2021-07-20 09:52:30|29677.1|29537.1|29678.5|29538.5|29686.6|29546.6|29677.1|29537.1|20
1626774760000|2021-07-20 09:52:40|29678.9|29538.9|29678.7|29538.7|29686.3|29546.3|29676.7|29536.7|16
1626774770000|2021-07-20 09:52:50|29678.4|29538.4|29680.7|29540.7|29685.1|29545.1|29678.4|29538.4|18
1626774780000|2021-07-20 09:53:00|29682.7|29542.7|29679.2|29539.2|29682.7|29542.7|29678.2|29538.2|9
1626774790000|2021-07-20 09:53:10|29678.9|29538.9|29678.9|29538.9|29679.1|29539.1|29677.7|29537.7|10
1626774800000|2021-07-20 09:53:20|29677.7|29537.7|29673.6|29533.6|29679.7|29539.7|29673.6|29533.6|17
1626774810000|2021-07-20 09:53:30|29674.5|29534.5|29665.3|29525.3|29674.5|29534.5|29663.4|29523.4|26
1626774820000|2021-07-20 09:53:40|29665.5|29525.5|29666.2|29526.2|29669.3|29529.3|29665.5|29525.5|15
1626774830000|2021-07-20 09:53:50|29666.3|29526.3|29664.4|29524.4|29666.3|29526.3|29664.3|29524.3|15
1626774840000|2021-07-20 09:54:00|29664.5|29524.5|29657.2|29517.2|29665.7|29525.7|29656.4|29516.4|25
1626774850000|2021-07-20 09:54:10|29658.5|29518.5|29645.1|29505.1|29659.2|29519.2|29644.1|29504.1|23
1626774860000|2021-07-20 09:54:20|29645.2|29505.2|29652.6|29512.6|29655.7|29515.7|29645.2|29505.2|18
1626774870000|2021-07-20 09:54:30|29653.3|29513.3|29651.1|29511.1|29654.5|29514.5|29651.1|29511.1|18
1626774880000|2021-07-20 09:54:40|29652|29512|29647.6|29507.6|29656.6|29516.6|29647.6|29507.6|18
1626774890000|2021-07-20 09:54:50|29647.7|29507.7|29653.5|29513.5|29654.9|29514.9|29647.4|29507.4|19
1626774900000|2021-07-20 09:55:00|29653|29513|29648.5|29508.5|29653.8|29513.8|29642.7|29502.7|31
1626774910000|2021-07-20 09:55:10|29648|29508|29653.1|29513.1|29653.1|29513.1|29647.2|29507.2|21
1626774920000|2021-07-20 09:55:20|29653.2|29513.2|29651.3|29511.3|29653.2|29513.2|29646.6|29506.6|25
1626774930000|2021-07-20 09:55:30|29650.2|29510.2|29645.9|29505.9|29650.2|29510.2|29645.1|29505.1|20
1626774940000|2021-07-20 09:55:40|29645.5|29505.5|29641.1|29501.1|29646.6|29506.6|29641.1|29501.1|19
1626774950000|2021-07-20 09:55:50|29642.1|29502.1|29636.7|29496.7|29643.8|29503.8|29634.8|29494.8|20
1626774960000|2021-07-20 09:56:00|29620.5|29480.5|29618.8|29478.8|29625.9|29485.9|29609.6|29469.6|33
1626774970000|2021-07-20 09:56:10|29618.6|29478.6|29636.7|29496.7|29636.8|29496.8|29617.7|29477.7|31
1626774980000|2021-07-20 09:56:20|29635.1|29495.1|29619.4|29479.4|29636.9|29496.9|29618.6|29478.6|28
1626774990000|2021-07-20 09:56:30|29619.6|29479.6|29627.3|29487.3|29632.9|29492.9|29619.5|29479.5|17
1626775000000|2021-07-20 09:56:40|29626.4|29486.4|29626.3|29486.3|29626.6|29486.6|29621.4|29481.4|22
1626775010000|2021-07-20 09:56:50|29627.9|29487.9|29637.6|29497.6|29642.1|29502.1|29627.9|29487.9|18
1626775020000|2021-07-20 09:57:00|29637.3|29497.3|29630.5|29490.5|29640.9|29500.9|29630.5|29490.5|14
1626775030000|2021-07-20 09:57:10|29630.2|29490.2|29616.9|29476.9|29630.2|29490.2|29616.9|29476.9|11
1626775040000|2021-07-20 09:57:20|29618.1|29478.1|29620|29480|29620.1|29480.1|29617.7|29477.7|14
1626775050000|2021-07-20 09:57:30|29619.8|29479.8|29619.3|29479.3|29626.1|29486.1|29619.1|29479.1|26
1626775060000|2021-07-20 09:57:40|29618.7|29478.7|29619.5|29479.5|29620.7|29480.7|29618.7|29478.7|15
1626775070000|2021-07-20 09:57:50|29620.2|29480.2|29570.9|29430.9|29620.2|29480.2|29569.3|29429.3|32
1626775080000|2021-07-20 09:58:00|29552.1|29412.1|29556.3|29416.3|29565.6|29425.6|29552.1|29412.1|32
1626775090000|2021-07-20 09:58:10|29556.4|29416.4|29508.6|29368.6|29557.4|29417.4|29508.6|29368.6|31
1626775100000|2021-07-20 09:58:20|29509.1|29369.1|29469.1|29329.1|29509.1|29369.1|29444.6|29304.6|38
1626775110000|2021-07-20 09:58:30|29463.8|29323.8|29481.9|29341.9|29481.9|29341.9|29426.9|29286.9|37
1626775120000|2021-07-20 09:58:40|29472.4|29332.4|29481.6|29341.6|29492.2|29352.2|29469.9|29329.9|36
1626775130000|2021-07-20 09:58:50|29480.9|29340.9|29439|29299|29481.3|29341.3|29435.5|29295.5|35
1626775140000|2021-07-20 09:59:00|29449.1|29309.1|29425.6|29285.6|29474.6|29334.6|29424.8|29284.8|40
1626775150000|2021-07-20 09:59:10|29427.9|29287.9|29424.8|29284.8|29433.5|29293.5|29424.8|29284.8|36
1626775160000|2021-07-20 09:59:20|29427.8|29287.8|29443.5|29303.5|29454.1|29314.1|29427.8|29287.8|35
1626775170000|2021-07-20 09:59:30|29440.3|29300.3|29466.1|29326.1|29478.5|29338.5|29431.6|29291.6|35
1626775180000|2021-07-20 09:59:40|29468.5|29328.5|29491.1|29351.1|29492.7|29352.7|29465.7|29325.7|38
1626775190000|2021-07-20 09:59:50|29490.2|29350.2|29496.1|29356.1|29503.3|29363.3|29485.6|29345.6|33
1626775200000|2021-07-20 10:00:00|29496|29356|29456.5|29316.5|29496|29356|29454.3|29314.3|33
1626775210000|2021-07-20 10:00:10|29465.2|29325.2|29463.6|29323.6|29488.3|29348.3|29461.8|29321.8|33
1626775220000|2021-07-20 10:00:20|29464.1|29324.1|29449.1|29309.1|29467.4|29327.4|29444.1|29304.1|32
1626775230000|2021-07-20 10:00:30|29449.9|29309.9|29442.5|29302.5|29452.9|29312.9|29420.1|29280.1|34
1626775240000|2021-07-20 10:00:40|29441.9|29301.9|29426.2|29286.2|29447.7|29307.7|29426.2|29286.2|34
1626775250000|2021-07-20 10:00:50|29426.4|29286.4|29412.3|29272.3|29434.6|29294.6|29412.3|29272.3|35
1626775260000|2021-07-20 10:01:00|29414.4|29274.4|29406.8|29266.8|29414.4|29274.4|29398.4|29258.4|31
1626775270000|2021-07-20 10:01:10|29405.1|29265.1|29416.1|29276.1|29432.2|29292.2|29405.1|29265.1|36
1626775280000|2021-07-20 10:01:20|29418.4|29278.4|29422.2|29282.2|29430.2|29290.2|29417.4|29277.4|35
1626775290000|2021-07-20 10:01:30|29421.9|29281.9|29430.5|29290.5|29431.4|29291.4|29419.2|29279.2|30
1626775300000|2021-07-20 10:01:40|29430.1|29290.1|29475.1|29335.1|29478.2|29338.2|29430.1|29290.1|34
1626775310000|2021-07-20 10:01:50|29473.8|29333.8|29514.7|29374.7|29514.7|29374.7|29469.8|29329.8|37
1626775320000|2021-07-20 10:02:00|29517|29377|29506.3|29366.3|29526.3|29386.3|29505.4|29365.4|37
1626775330000|2021-07-20 10:02:10|29506|29366|29513.9|29373.9|29525.6|29385.6|29504.8|29364.8|32
1626775340000|2021-07-20 10:02:20|29510.2|29370.2|29546.3|29406.3|29546.9|29406.9|29510.2|29370.2|36
1626775350000|2021-07-20 10:02:30|29545.4|29405.4|29573.6|29433.6|29573.8|29433.8|29542|29402|36
1626775360000|2021-07-20 10:02:40|29573.7|29433.7|29579.8|29439.8|29579.8|29439.8|29570|29430|34
1626775370000|2021-07-20 10:02:50|29579|29439|29556.7|29416.7|29579|29439|29555.3|29415.3|37
1626775380000|2021-07-20 10:03:00|29558.7|29418.7|29567.9|29427.9|29573.7|29433.7|29558.7|29418.7|32
1626775390000|2021-07-20 10:03:10|29568|29428|29563.3|29423.3|29571.5|29431.5|29562.5|29422.5|33
1626775400000|2021-07-20 10:03:20|29570.1|29430.1|29569.3|29429.3|29582.4|29442.4|29568.5|29428.5|35
1626775410000|2021-07-20 10:03:30|29569|29429|29577.5|29437.5|29578.8|29438.8|29569|29429|18
1626775420000|2021-07-20 10:03:40|29577|29437|29570.1|29430.1|29577.5|29437.5|29569.2|29429.2|31
1626775430000|2021-07-20 10:03:50|29569.9|29429.9|29552.1|29412.1|29569.9|29429.9|29551.9|29411.9|36
1626775440000|2021-07-20 10:04:00|29550.1|29410.1|29514|29374|29551.4|29411.4|29514|29374|39
1626775450000|2021-07-20 10:04:10|29514.7|29374.7|29539|29399|29539.2|29399.2|29511.7|29371.7|32
1626775460000|2021-07-20 10:04:20|29539.3|29399.3|29537.7|29397.7|29542.4|29402.4|29536.6|29396.6|22
1626775470000|2021-07-20 10:04:30|29538.4|29398.4|29514.6|29374.6|29539.2|29399.2|29514.6|29374.6|26
1626775480000|2021-07-20 10:04:40|29512.5|29372.5|29516.7|29376.7|29522.9|29382.9|29512.5|29372.5|28
1626775490000|2021-07-20 10:04:50|29517.2|29377.2|29504.7|29364.7|29519.1|29379.1|29501.4|29361.4|28
1626775500000|2021-07-20 10:05:00|29504.6|29364.6|29488.3|29348.3|29507.1|29367.1|29485.4|29345.4|33
1626775510000|2021-07-20 10:05:10|29488.4|29348.4|29495|29355|29499.5|29359.5|29488.1|29348.1|33
1626775520000|2021-07-20 10:05:20|29495.8|29355.8|29498.4|29358.4|29499|29359|29493.1|29353.1|26
1626775530000|2021-07-20 10:05:30|29498.8|29358.8|29524.9|29384.9|29526.4|29386.4|29497.8|29357.8|38
1626775540000|2021-07-20 10:05:40|29523.7|29383.7|29535.9|29395.9|29535.9|29395.9|29521.6|29381.6|30
1626775550000|2021-07-20 10:05:50|29536|29396|29540.2|29400.2|29541.5|29401.5|29529.4|29389.4|23
1626775560000|2021-07-20 10:06:00|29538.8|29398.8|29560.1|29420.1|29565.6|29425.6|29537.7|29397.7|33
1626775570000|2021-07-20 10:06:10|29560.8|29420.8|29570.9|29430.9|29570.9|29430.9|29560.8|29420.8|27
1626775580000|2021-07-20 10:06:20|29570.8|29430.8|29557|29417|29571.5|29431.5|29554.8|29414.8|27
1626775590000|2021-07-20 10:06:30|29560.7|29420.7|29564.6|29424.6|29566.5|29426.5|29556.3|29416.3|28
1626775600000|2021-07-20 10:06:40|29564.2|29424.2|29560.4|29420.4|29564.8|29424.8|29559|29419|28
1626775610000|2021-07-20 10:06:50|29561.4|29421.4|29563.7|29423.7|29565.9|29425.9|29561.4|29421.4|19
1626775620000|2021-07-20 10:07:00|29563.9|29423.9|29551.7|29411.7|29566.9|29426.9|29551.7|29411.7|19
1626775630000|2021-07-20 10:07:10|29552.2|29412.2|29560|29420|29560|29420|29549.6|29409.6|20
1626775640000|2021-07-20 10:07:20|29559.5|29419.5|29562.2|29422.2|29564.4|29424.4|29555.9|29415.9|22
1626775650000|2021-07-20 10:07:30|29564.6|29424.6|29552.3|29412.3|29564.6|29424.6|29552.3|29412.3|26
1626775660000|2021-07-20 10:07:40|29550.4|29410.4|29561.2|29421.2|29564.8|29424.8|29549.9|29409.9|26
1626775670000|2021-07-20 10:07:50|29561.7|29421.7|29552|29412|29564.2|29424.2|29551.8|29411.8|31
1626775680000|2021-07-20 10:08:00|29552.4|29412.4|29553.2|29413.2|29553.2|29413.2|29550.7|29410.7|12
1626775690000|2021-07-20 10:08:10|29552.1|29412.1|29535.9|29395.9|29552.9|29412.9|29534.4|29394.4|29
1626775700000|2021-07-20 10:08:20|29535.8|29395.8|29528.8|29388.8|29539.7|29399.7|29528.8|29388.8|38
1626775710000|2021-07-20 10:08:30|29529|29389|29537.8|29397.8|29539.8|29399.8|29528.3|29388.3|29
1626775720000|2021-07-20 10:08:40|29538.3|29398.3|29535|29395|29541.1|29401.1|29533.7|29393.7|30
1626775730000|2021-07-20 10:08:50|29534.5|29394.5|29530.1|29390.1|29539.2|29399.2|29526.9|29386.9|28
1626775740000|2021-07-20 10:09:00|29530|29390|29536.3|29396.3|29540.1|29400.1|29530|29390|23
1626775750000|2021-07-20 10:09:10|29536.6|29396.6|29537.9|29397.9|29537.9|29397.9|29532|29392|26
1626775760000|2021-07-20 10:09:20|29538.5|29398.5|29536.4|29396.4|29545.9|29405.9|29531|29391|27
1626775770000|2021-07-20 10:09:30|29537|29397|29551.7|29411.7|29551.7|29411.7|29537|29397|36
1626775780000|2021-07-20 10:09:40|29554.2|29414.2|29561.3|29421.3|29563.6|29423.6|29554.2|29414.2|26
1626775790000|2021-07-20 10:09:50|29560.9|29420.9|29557.9|29417.9|29569.9|29429.9|29557.8|29417.8|29
1626775800000|2021-07-20 10:10:00|29558.4|29418.4|29558.3|29418.3|29559.8|29419.8|29555.2|29415.2|31
1626775810000|2021-07-20 10:10:10|29558.2|29418.2|29565|29425|29565|29425|29557.7|29417.7|26
1626775820000|2021-07-20 10:10:20|29564.9|29424.9|29565.6|29425.6|29567|29427|29558.8|29418.8|27
1626775830000|2021-07-20 10:10:30|29566|29426|29562.5|29422.5|29566|29426|29559|29419|32
1626775840000|2021-07-20 10:10:40|29565.1|29425.1|29565.3|29425.3|29566.8|29426.8|29561.7|29421.7|16
1626775850000|2021-07-20 10:10:50|29565|29425|29558.9|29418.9|29567.4|29427.4|29558.9|29418.9|23
1626775860000|2021-07-20 10:11:00|29559|29419|29558.8|29418.8|29569.8|29429.8|29558|29418|22
1626775870000|2021-07-20 10:11:10|29558.7|29418.7|29558.5|29418.5|29560.3|29420.3|29556.4|29416.4|25
1626775880000|2021-07-20 10:11:20|29559.2|29419.2|29535.9|29395.9|29559.5|29419.5|29535.7|29395.7|27
1626775890000|2021-07-20 10:11:30|29536.7|29396.7|29544.2|29404.2|29544.2|29404.2|29535|29395|27
1626775900000|2021-07-20 10:11:40|29543|29403|29540|29400|29548.9|29408.9|29537.9|29397.9|36
1626775910000|2021-07-20 10:11:50|29539|29399|29543.9|29403.9|29543.9|29403.9|29534.4|29394.4|34
1626775920000|2021-07-20 10:12:00|29546.8|29406.8|29527.5|29387.5|29549.3|29409.3|29527.5|29387.5|33
1626775930000|2021-07-20 10:12:10|29527.6|29387.6|29528.8|29388.8|29529.5|29389.5|29527.2|29387.2|23
1626775940000|2021-07-20 10:12:20|29528.6|29388.6|29508.9|29368.9|29528.6|29388.6|29500.6|29360.6|31
1626775950000|2021-07-20 10:12:30|29508.5|29368.5|29515.4|29375.4|29515.4|29375.4|29504.9|29364.9|21
1626775960000|2021-07-20 10:12:40|29515.5|29375.5|29528.6|29388.6|29530.9|29390.9|29515.5|29375.5|21
1626775970000|2021-07-20 10:12:50|29528.8|29388.8|29528.4|29388.4|29529.6|29389.6|29524.4|29384.4|15
1626775980000|2021-07-20 10:13:00|29528.6|29388.6|29524.2|29384.2|29530.5|29390.5|29520.5|29380.5|15
1626775990000|2021-07-20 10:13:10|29522.1|29382.1|29528.6|29388.6|29529.4|29389.4|29522.1|29382.1|11
1626776000000|2021-07-20 10:13:20|29528.7|29388.7|29529.3|29389.3|29532|29392|29528.2|29388.2|18
1626776010000|2021-07-20 10:13:30|29530.2|29390.2|29525.3|29385.3|29531.4|29391.4|29521.8|29381.8|23
1626776020000|2021-07-20 10:13:40|29524.1|29384.1|29527.3|29387.3|29527.5|29387.5|29523|29383|22
1626776030000|2021-07-20 10:13:50|29526.7|29386.7|29527.1|29387.1|29528|29388|29526.6|29386.6|19
1626776040000|2021-07-20 10:14:00|29525.7|29385.7|29516.9|29376.9|29528.8|29388.8|29516.9|29376.9|29
1626776050000|2021-07-20 10:14:10|29516.8|29376.8|29515.6|29375.6|29519.1|29379.1|29512.3|29372.3|31
1626776060000|2021-07-20 10:14:20|29515.9|29375.9|29514.6|29374.6|29518.4|29378.4|29513.9|29373.9|19
1626776070000|2021-07-20 10:14:30|29514.8|29374.8|29513.4|29373.4|29514.8|29374.8|29513.2|29373.2|13
1626776080000|2021-07-20 10:14:40|29513.3|29373.3|29514.5|29374.5|29514.7|29374.7|29512.2|29372.2|21
1626776090000|2021-07-20 10:14:50|29515.5|29375.5|29514.6|29374.6|29529.7|29389.7|29514.3|29374.3|28
1626776100000|2021-07-20 10:15:00|29515.2|29375.2|29517.1|29377.1|29521.8|29381.8|29515.2|29375.2|25
1626776110000|2021-07-20 10:15:10|29517.6|29377.6|29530.7|29390.7|29531|29391|29517.6|29377.6|24
1626776120000|2021-07-20 10:15:20|29528.5|29388.5|29544.3|29404.3|29549.6|29409.6|29528.2|29388.2|33
1626776130000|2021-07-20 10:15:30|29544.1|29404.1|29543.2|29403.2|29544.5|29404.5|29543.2|29403.2|7
1626776140000|2021-07-20 10:15:40|29544.9|29404.9|29557.2|29417.2|29559.5|29419.5|29544.9|29404.9|27
1626776150000|2021-07-20 10:15:50|29556.8|29416.8|29557.1|29417.1|29559.7|29419.7|29555.4|29415.4|17
1626776160000|2021-07-20 10:16:00|29557.2|29417.2|29562.3|29422.3|29562.3|29422.3|29557|29417|26
1626776170000|2021-07-20 10:16:10|29562.2|29422.2|29569.1|29429.1|29569.8|29429.8|29562.2|29422.2|22
1626776180000|2021-07-20 10:16:20|29569.6|29429.6|29575.2|29435.2|29575.6|29435.6|29569.6|29429.6|14
1626776190000|2021-07-20 10:16:30|29575|29435|29586.3|29446.3|29587|29447|29575|29435|35
1626776200000|2021-07-20 10:16:40|29586.1|29446.1|29586.6|29446.6|29589.4|29449.4|29584.9|29444.9|34
1626776210000|2021-07-20 10:16:50|29587.1|29447.1|29589.5|29449.5|29591.3|29451.3|29585.1|29445.1|19
1626776220000|2021-07-20 10:17:00|29591|29451|29573.8|29433.8|29591|29451|29572.2|29432.2|27
1626776230000|2021-07-20 10:17:10|29573.5|29433.5|29568.7|29428.7|29574.2|29434.2|29566.7|29426.7|27
1626776240000|2021-07-20 10:17:20|29571|29431|29567.5|29427.5|29574|29434|29567.4|29427.4|23
1626776250000|2021-07-20 10:17:30|29567.6|29427.6|29563.4|29423.4|29572.3|29432.3|29556.6|29416.6|32
1626776260000|2021-07-20 10:17:40|29563.2|29423.2|29558.7|29418.7|29566.8|29426.8|29552.6|29412.6|28
1626776270000|2021-07-20 10:17:50|29559.1|29419.1|29563.1|29423.1|29570|29430|29558.2|29418.2|25
1626776280000|2021-07-20 10:18:00|29562.1|29422.1|29562.2|29422.2|29562.2|29422.2|29553.1|29413.1|30
1626776290000|2021-07-20 10:18:10|29562.3|29422.3|29571.9|29431.9|29572.6|29432.6|29558.2|29418.2|33
1626776300000|2021-07-20 10:18:20|29571.7|29431.7|29573.3|29433.3|29574|29434|29571.7|29431.7|21
1626776310000|2021-07-20 10:18:30|29573.8|29433.8|29586.6|29446.6|29587.1|29447.1|29573.8|29433.8|29
1626776320000|2021-07-20 10:18:40|29586.5|29446.5|29593.4|29453.4|29593.4|29453.4|29586.5|29446.5|24
1626776330000|2021-07-20 10:18:50|29596.9|29456.9|29608|29468|29609.7|29469.7|29596.9|29456.9|28
1626776340000|2021-07-20 10:19:00|29608.8|29468.8|29613.3|29473.3|29614|29474|29608.8|29468.8|23
1626776350000|2021-07-20 10:19:10|29611.5|29471.5|29597|29457|29612.2|29472.2|29597|29457|24
1626776360000|2021-07-20 10:19:20|29598.1|29458.1|29607.4|29467.4|29607.9|29467.9|29596.3|29456.3|28
1626776370000|2021-07-20 10:19:30|29607.2|29467.2|29609.1|29469.1|29609.1|29469.1|29607|29467|6
1626776380000|2021-07-20 10:19:40|29608.8|29468.8|29602.2|29462.2|29609.1|29469.1|29601.7|29461.7|14
1626776390000|2021-07-20 10:19:50|29600.3|29460.3|29609.2|29469.2|29610.2|29470.2|29600.3|29460.3|22
1626776400000|2021-07-20 10:20:00|29609.1|29469.1|29619.8|29479.8|29620|29480|29608.2|29468.2|19
1626776410000|2021-07-20 10:20:10|29620.5|29480.5|29630.2|29490.2|29630.2|29490.2|29620|29480|11
1626776420000|2021-07-20 10:20:20|29630|29490|29629.9|29489.9|29630.5|29490.5|29618.4|29478.4|24
1626776430000|2021-07-20 10:20:30|29629.4|29489.4|29649.2|29509.2|29649.2|29509.2|29629.4|29489.4|23
1626776440000|2021-07-20 10:20:40|29648.7|29508.7|29683.8|29543.8|29683.8|29543.8|29648.7|29508.7|35
1626776450000|2021-07-20 10:20:50|29684.4|29544.4|29691|29551|29717.6|29577.6|29684.4|29544.4|37
1626776460000|2021-07-20 10:21:00|29690.4|29550.4|29664.3|29524.3|29690.4|29550.4|29660.2|29520.2|37
1626776470000|2021-07-20 10:21:10|29670.3|29530.3|29667.2|29527.2|29670.3|29530.3|29664.9|29524.9|29
1626776480000|2021-07-20 10:21:20|29667.3|29527.3|29693.5|29553.5|29700.5|29560.5|29667.3|29527.3|29
1626776490000|2021-07-20 10:21:30|29693.3|29553.3|29700|29560|29702.1|29562.1|29686.9|29546.9|35
1626776500000|2021-07-20 10:21:40|29700.2|29560.2|29713.5|29573.5|29727.7|29587.7|29700|29560|32
1626776510000|2021-07-20 10:21:50|29711.6|29571.6|29719.2|29579.2|29728.4|29588.4|29710.1|29570.1|34
1626776520000|2021-07-20 10:22:00|29718.9|29578.9|29716.7|29576.7|29718.9|29578.9|29710.3|29570.3|29
1626776530000|2021-07-20 10:22:10|29716.8|29576.8|29696.6|29556.6|29716.8|29576.8|29696.6|29556.6|24
1626776540000|2021-07-20 10:22:20|29695.7|29555.7|29698.5|29558.5|29701.4|29561.4|29695.6|29555.6|17
1626776550000|2021-07-20 10:22:30|29698.4|29558.4|29715.8|29575.8|29715.8|29575.8|29695.9|29555.9|26
1626776560000|2021-07-20 10:22:40|29714|29574|29701.9|29561.9|29714.7|29574.7|29698.2|29558.2|23
1626776570000|2021-07-20 10:22:50|29701.8|29561.8|29702.2|29562.2|29702.5|29562.5|29701.8|29561.8|9
1626776580000|2021-07-20 10:23:00|29702.7|29562.7|29694.2|29554.2|29703|29563|29693.3|29553.3|20
1626776590000|2021-07-20 10:23:10|29694.3|29554.3|29685.9|29545.9|29699.5|29559.5|29683.6|29543.6|33
1626776600000|2021-07-20 10:23:20|29685.3|29545.3|29693.1|29553.1|29694.3|29554.3|29681.6|29541.6|34
1626776610000|2021-07-20 10:23:30|29692.8|29552.8|29687.7|29547.7|29692.8|29552.8|29687.1|29547.1|29
1626776620000|2021-07-20 10:23:40|29687.3|29547.3|29679.1|29539.1|29688|29548|29679.1|29539.1|30
1626776630000|2021-07-20 10:23:50|29679|29539|29678.2|29538.2|29679.4|29539.4|29673.6|29533.6|28
1626776640000|2021-07-20 10:24:00|29678.5|29538.5|29684.8|29544.8|29689.7|29549.7|29678.5|29538.5|20
1626776650000|2021-07-20 10:24:10|29684.6|29544.6|29696.4|29556.4|29696.4|29556.4|29684.6|29544.6|7
1626776660000|2021-07-20 10:24:20|29696.8|29556.8|29688|29548|29696.8|29556.8|29686.9|29546.9|14
1626776670000|2021-07-20 10:24:30|29687.3|29547.3|29687.9|29547.9|29687.9|29547.9|29683.5|29543.5|13
1626776680000|2021-07-20 10:24:40|29688|29548|29693.5|29553.5|29693.5|29553.5|29686.9|29546.9|4
1626776690000|2021-07-20 10:24:50|29694.3|29554.3|29692.9|29552.9|29694.3|29554.3|29692.9|29552.9|9
1626776700000|2021-07-20 10:25:00|29692.8|29552.8|29673.4|29533.4|29692.8|29552.8|29667.1|29527.1|26
1626776710000|2021-07-20 10:25:10|29673.7|29533.7|29676.1|29536.1|29676.1|29536.1|29666.4|29526.4|11
1626776720000|2021-07-20 10:25:20|29675.7|29535.7|29680.3|29540.3|29687|29547|29675.7|29535.7|20
1626776730000|2021-07-20 10:25:30|29680.6|29540.6|29676.7|29536.7|29681.2|29541.2|29671.7|29531.7|18
1626776740000|2021-07-20 10:25:40|29676.5|29536.5|29677.1|29537.1|29677.7|29537.7|29675.5|29535.5|10
1626776750000|2021-07-20 10:25:50|29677.3|29537.3|29677.8|29537.8|29688.3|29548.3|29677.2|29537.2|21
1626776760000|2021-07-20 10:26:00|29678.5|29538.5|29679.9|29539.9|29682.2|29542.2|29678.2|29538.2|16
1626776770000|2021-07-20 10:26:10|29679.4|29539.4|29666.2|29526.2|29679.4|29539.4|29665.7|29525.7|31
1626776780000|2021-07-20 10:26:20|29666.3|29526.3|29668.7|29528.7|29669.7|29529.7|29662.6|29522.6|20
1626776790000|2021-07-20 10:26:30|29668.3|29528.3|29666.8|29526.8|29668.7|29528.7|29666.4|29526.4|20
1626776800000|2021-07-20 10:26:40|29665.9|29525.9|29663.8|29523.8|29665.9|29525.9|29661.3|29521.3|23
1626776810000|2021-07-20 10:26:50|29664.9|29524.9|29662.2|29522.2|29665.7|29525.7|29662.2|29522.2|12
1626776820000|2021-07-20 10:27:00|29662.5|29522.5|29669|29529|29669|29529|29662.5|29522.5|11
1626776830000|2021-07-20 10:27:10|29669.5|29529.5|29678.8|29538.8|29681.4|29541.4|29669.5|29529.5|17
1626776840000|2021-07-20 10:27:20|29679.5|29539.5|29690.8|29550.8|29690.8|29550.8|29679.5|29539.5|15
1626776850000|2021-07-20 10:27:30|29691|29551|29703.3|29563.3|29703.3|29563.3|29690.8|29550.8|14
1626776860000|2021-07-20 10:27:40|29702.5|29562.5|29715.7|29575.7|29716.9|29576.9|29690.2|29550.2|15
1626776870000|2021-07-20 10:27:50|29716.9|29576.9|29733.9|29593.9|29756.7|29616.7|29707.4|29567.4|37
1626776880000|2021-07-20 10:28:00|29734.1|29594.1|29712.2|29572.2|29734.1|29594.1|29712.1|29572.1|38
1626776890000|2021-07-20 10:28:10|29711|29571|29701.8|29561.8|29711.9|29571.9|29700.9|29560.9|27
1626776900000|2021-07-20 10:28:20|29703.6|29563.6|29708.4|29568.4|29713.7|29573.7|29699.9|29559.9|25
1626776910000|2021-07-20 10:28:30|29708.7|29568.7|29714.1|29574.1|29715.1|29575.1|29708.7|29568.7|23
1626776920000|2021-07-20 10:28:40|29713.7|29573.7|29718.2|29578.2|29721|29581|29706.1|29566.1|22
1626776930000|2021-07-20 10:28:50|29715.4|29575.4|29719.1|29579.1|29720.1|29580.1|29714|29574|12
1626776940000|2021-07-20 10:29:00|29719.6|29579.6|29720.6|29580.6|29725.3|29585.3|29717.9|29577.9|28
1626776950000|2021-07-20 10:29:10|29719.5|29579.5|29724.3|29584.3|29724.3|29584.3|29709.3|29569.3|29
1626776960000|2021-07-20 10:29:20|29724.1|29584.1|29727|29587|29728.7|29588.7|29723.3|29583.3|21
1626776970000|2021-07-20 10:29:30|29726.4|29586.4|29726.4|29586.4|29727.1|29587.1|29724.4|29584.4|30
1626776980000|2021-07-20 10:29:40|29726.7|29586.7|29726|29586|29727.3|29587.3|29725.1|29585.1|19
1626776990000|2021-07-20 10:29:50|29726.1|29586.1|29724.7|29584.7|29727.5|29587.5|29711.8|29571.8|32
1626777000000|2021-07-20 10:30:00|29725|29585|29712.5|29572.5|29725|29585|29712.5|29572.5|20
1626777010000|2021-07-20 10:30:10|29712.3|29572.3|29697.6|29557.6|29712.3|29572.3|29697.6|29557.6|35
1626777020000|2021-07-20 10:30:20|29696.1|29556.1|29708.8|29568.8|29709.9|29569.9|29692.5|29552.5|28
1626777030000|2021-07-20 10:30:30|29708.2|29568.2|29714.5|29574.5|29719.2|29579.2|29702.7|29562.7|30
1626777040000|2021-07-20 10:30:40|29714|29574|29712.7|29572.7|29715|29575|29707.4|29567.4|30
1626777050000|2021-07-20 10:30:50|29711.8|29571.8|29709.4|29569.4|29711.8|29571.8|29703.6|29563.6|28
1626777060000|2021-07-20 10:31:00|29708.1|29568.1|29700.3|29560.3|29709.4|29569.4|29695.9|29555.9|32
1626777070000|2021-07-20 10:31:10|29702.1|29562.1|29718|29578|29718|29578|29700.2|29560.2|34
1626777080000|2021-07-20 10:31:20|29717.6|29577.6|29711.6|29571.6|29717.6|29577.6|29711|29571|28
1626777090000|2021-07-20 10:31:30|29712.6|29572.6|29702.2|29562.2|29713.9|29573.9|29702.1|29562.1|25
1626777100000|2021-07-20 10:31:40|29703.5|29563.5|29698.8|29558.8|29703.5|29563.5|29697|29557|23
1626777110000|2021-07-20 10:31:50|29700.5|29560.5|29700.1|29560.1|29704.3|29564.3|29700|29560|24
1626777120000|2021-07-20 10:32:00|29701.3|29561.3|29695.4|29555.4|29702.7|29562.7|29694.9|29554.9|22
1626777130000|2021-07-20 10:32:10|29694.8|29554.8|29694.3|29554.3|29695.4|29555.4|29694.3|29554.3|14
1626777140000|2021-07-20 10:32:20|29693.7|29553.7|29694.5|29554.5|29695.5|29555.5|29693.7|29553.7|12
1626777150000|2021-07-20 10:32:30|29696.7|29556.7|29694.7|29554.7|29696.9|29556.9|29694.7|29554.7|22
1626777160000|2021-07-20 10:32:40|29694.1|29554.1|29690|29550|29694.1|29554.1|29688|29548|22
1626777170000|2021-07-20 10:32:50|29690.9|29550.9|29685.1|29545.1|29691.6|29551.6|29684.4|29544.4|15
1626777180000|2021-07-20 10:33:00|29685.7|29545.7|29678.4|29538.4|29686.4|29546.4|29677.9|29537.9|11
1626777190000|2021-07-20 10:33:10|29677.9|29537.9|29680.1|29540.1|29683.8|29543.8|29677.9|29537.9|23
1626777200000|2021-07-20 10:33:20|29685.5|29545.5|29691.5|29551.5|29695.6|29555.6|29683.2|29543.2|31
1626777210000|2021-07-20 10:33:30|29691.6|29551.6|29694.6|29554.6|29698|29558|29685.9|29545.9|26
1626777220000|2021-07-20 10:33:40|29693.9|29553.9|29693.3|29553.3|29698.2|29558.2|29692.3|29552.3|24
1626777230000|2021-07-20 10:33:50|29693.9|29553.9|29695|29555|29695|29555|29693.9|29553.9|5
1626777240000|2021-07-20 10:34:00|29694.4|29554.4|29701.1|29561.1|29701.1|29561.1|29692.4|29552.4|15
1626777250000|2021-07-20 10:34:10|29700.6|29560.6|29700.3|29560.3|29700.9|29560.9|29695.5|29555.5|18
1626777260000|2021-07-20 10:34:20|29697.5|29557.5|29700.4|29560.4|29701|29561|29696.7|29556.7|15
1626777270000|2021-07-20 10:34:30|29699.1|29559.1|29699.2|29559.2|29699.2|29559.2|29694.6|29554.6|10
1626777280000|2021-07-20 10:34:40|29699.1|29559.1|29699.1|29559.1|29699.3|29559.3|29695.4|29555.4|8
1626777290000|2021-07-20 10:34:50|29699.3|29559.3|29691.7|29551.7|29699.6|29559.6|29691.3|29551.3|23
1626777300000|2021-07-20 10:35:00|29691.8|29551.8|29691.8|29551.8|29692.4|29552.4|29691.4|29551.4|22
1626777310000|2021-07-20 10:35:10|29691.4|29551.4|29692.9|29552.9|29695.9|29555.9|29691.2|29551.2|17
1626777320000|2021-07-20 10:35:20|29692.8|29552.8|29695.6|29555.6|29696.9|29556.9|29692.8|29552.8|30
1626777330000|2021-07-20 10:35:30|29696.1|29556.1|29694.9|29554.9|29696.8|29556.8|29692.5|29552.5|13
1626777340000|2021-07-20 10:35:40|29692.6|29552.6|29688.1|29548.1|29692.7|29552.7|29684.1|29544.1|15
1626777350000|2021-07-20 10:35:50|29688|29548|29680.3|29540.3|29689.1|29549.1|29680.2|29540.2|22
1626777360000|2021-07-20 10:36:00|29680.2|29540.2|29686.1|29546.1|29690.5|29550.5|29680.2|29540.2|30
1626777370000|2021-07-20 10:36:10|29686.9|29546.9|29676.9|29536.9|29687.7|29547.7|29676.9|29536.9|28
1626777380000|2021-07-20 10:36:20|29676.4|29536.4|29676.5|29536.5|29679.3|29539.3|29675.6|29535.6|20
1626777390000|2021-07-20 10:36:30|29678.7|29538.7|29669.7|29529.7|29678.7|29538.7|29669.7|29529.7|26
1626777400000|2021-07-20 10:36:40|29669.8|29529.8|29671.2|29531.2|29673.2|29533.2|29669.8|29529.8|20
1626777410000|2021-07-20 10:36:50|29669.7|29529.7|29672.1|29532.1|29674|29534|29668.5|29528.5|33
1626777420000|2021-07-20 10:37:00|29672.2|29532.2|29672.7|29532.7|29673|29533|29671|29531|13
1626777430000|2021-07-20 10:37:10|29675.5|29535.5|29678.5|29538.5|29680.2|29540.2|29675.5|29535.5|30
1626777440000|2021-07-20 10:37:20|29678.7|29538.7|29679|29539|29687.5|29547.5|29678.7|29538.7|27
1626777450000|2021-07-20 10:37:30|29678.7|29538.7|29679.9|29539.9|29684.4|29544.4|29678.7|29538.7|19
1626777460000|2021-07-20 10:37:40|29680.6|29540.6|29679.1|29539.1|29680.6|29540.6|29678.7|29538.7|8
1626777470000|2021-07-20 10:37:50|29676.2|29536.2|29673.9|29533.9|29676.2|29536.2|29672.4|29532.4|17
1626777480000|2021-07-20 10:38:00|29673.7|29533.7|29670.1|29530.1|29673.7|29533.7|29670.1|29530.1|21
1626777490000|2021-07-20 10:38:10|29669.9|29529.9|29670.2|29530.2|29671.5|29531.5|29669.6|29529.6|17
1626777500000|2021-07-20 10:38:20|29670.5|29530.5|29675.5|29535.5|29677.1|29537.1|29670.2|29530.2|19
1626777510000|2021-07-20 10:38:30|29675.3|29535.3|29683.2|29543.2|29683.2|29543.2|29675.3|29535.3|24
1626777520000|2021-07-20 10:38:40|29683.3|29543.3|29697.5|29557.5|29700|29560|29683.3|29543.3|25
1626777530000|2021-07-20 10:38:50|29697.6|29557.6|29698.1|29558.1|29698.1|29558.1|29690.7|29550.7|30
1626777540000|2021-07-20 10:39:00|29696.3|29556.3|29689.7|29549.7|29697|29557|29688.3|29548.3|22
1626777550000|2021-07-20 10:39:10|29689.5|29549.5|29685.1|29545.1|29689.5|29549.5|29678|29538|30
1626777560000|2021-07-20 10:39:20|29687.1|29547.1|29686.4|29546.4|29688.3|29548.3|29684.3|29544.3|30
1626777570000|2021-07-20 10:39:30|29686|29546|29694.8|29554.8|29695.2|29555.2|29685.7|29545.7|25
1626777580000|2021-07-20 10:39:40|29692.7|29552.7|29687.1|29547.1|29692.7|29552.7|29687.1|29547.1|14
1626777590000|2021-07-20 10:39:50|29687.8|29547.8|29695.5|29555.5|29696.7|29556.7|29687.8|29547.8|29
1626777600000|2021-07-20 10:40:00|29695.6|29555.6|29698.4|29558.4|29698.4|29558.4|29694.3|29554.3|17
1626777610000|2021-07-20 10:40:10|29698.7|29558.7|29704.6|29564.6|29704.6|29564.6|29698.7|29558.7|13
1626777620000|2021-07-20 10:40:20|29705.3|29565.3|29704.6|29564.6|29705.4|29565.4|29703.4|29563.4|25
1626777630000|2021-07-20 10:40:30|29715.8|29575.8|29710.4|29570.4|29715.8|29575.8|29709.5|29569.5|22
1626777640000|2021-07-20 10:40:40|29711.8|29571.8|29724.5|29584.5|29724.5|29584.5|29710.2|29570.2|25
1626777650000|2021-07-20 10:40:50|29724.6|29584.6|29739.1|29599.1|29739.7|29599.7|29724.6|29584.6|29
1626777660000|2021-07-20 10:41:00|29739|29599|29735.6|29595.6|29739.5|29599.5|29731.6|29591.6|24
1626777670000|2021-07-20 10:41:10|29735.4|29595.4|29739.9|29599.9|29739.9|29599.9|29732.9|29592.9|32
1626777680000|2021-07-20 10:41:20|29740.4|29600.4|29754.7|29614.7|29754.7|29614.7|29740.4|29600.4|23
1626777690000|2021-07-20 10:41:30|29755.4|29615.4|29747.8|29607.8|29756.2|29616.2|29747.8|29607.8|13
1626777700000|2021-07-20 10:41:40|29748.7|29608.7|29750.6|29610.6|29755|29615|29747.7|29607.7|25
1626777710000|2021-07-20 10:41:50|29749.5|29609.5|29746.9|29606.9|29749.5|29609.5|29744.1|29604.1|28
1626777720000|2021-07-20 10:42:00|29747.1|29607.1|29752.4|29612.4|29756.9|29616.9|29744|29604|29
1626777730000|2021-07-20 10:42:10|29756|29616|29762.4|29622.4|29762.4|29622.4|29755.2|29615.2|27
1626777740000|2021-07-20 10:42:20|29761.9|29621.9|29764.6|29624.6|29764.8|29624.8|29761.9|29621.9|30
1626777750000|2021-07-20 10:42:30|29764|29624|29764.4|29624.4|29765.2|29625.2|29761.6|29621.6|34
1626777760000|2021-07-20 10:42:40|29764.2|29624.2|29761.9|29621.9|29764.2|29624.2|29760.6|29620.6|30
1626777770000|2021-07-20 10:42:50|29761.5|29621.5|29770|29630|29771.9|29631.9|29761.1|29621.1|28
1626777780000|2021-07-20 10:43:00|29769.6|29629.6|29764.4|29624.4|29773.8|29633.8|29764|29624|32
1626777790000|2021-07-20 10:43:10|29765.1|29625.1|29752|29612|29767.8|29627.8|29752|29612|29
1626777800000|2021-07-20 10:43:20|29751|29611|29740.1|29600.1|29753.6|29613.6|29736.6|29596.6|27
1626777810000|2021-07-20 10:43:30|29741|29601|29735.6|29595.6|29742.8|29602.8|29735.6|29595.6|35
1626777820000|2021-07-20 10:43:40|29731.6|29591.6|29723.7|29583.7|29732.1|29592.1|29722.1|29582.1|30
1626777830000|2021-07-20 10:43:50|29723.2|29583.2|29726.5|29586.5|29731.6|29591.6|29722.1|29582.1|25
1626777840000|2021-07-20 10:44:00|29725.1|29585.1|29725.3|29585.3|29725.4|29585.4|29724.3|29584.3|16
1626777850000|2021-07-20 10:44:10|29725.2|29585.2|29739.3|29599.3|29739.5|29599.5|29725.2|29585.2|30
1626777860000|2021-07-20 10:44:20|29739|29599|29743|29603|29745.2|29605.2|29737.9|29597.9|27
1626777870000|2021-07-20 10:44:30|29742.4|29602.4|29745.7|29605.7|29746.2|29606.2|29741.2|29601.2|23
1626777880000|2021-07-20 10:44:40|29745.6|29605.6|29743.8|29603.8|29747.9|29607.9|29743.8|29603.8|23
1626777890000|2021-07-20 10:44:50|29745.7|29605.7|29744.9|29604.9|29746.5|29606.5|29744.1|29604.1|22
1626777900000|2021-07-20 10:45:00|29745.2|29605.2|29732.4|29592.4|29745.7|29605.7|29730.9|29590.9|23
1626777910000|2021-07-20 10:45:10|29732.2|29592.2|29721.5|29581.5|29735|29595|29719.7|29579.7|30
1626777920000|2021-07-20 10:45:20|29721.4|29581.4|29720|29580|29721.4|29581.4|29714.9|29574.9|31
1626777930000|2021-07-20 10:45:30|29716.1|29576.1|29700|29560|29717.6|29577.6|29698.6|29558.6|29
1626777940000|2021-07-20 10:45:40|29700.3|29560.3|29705.4|29565.4|29711.9|29571.9|29698.9|29558.9|33
1626777950000|2021-07-20 10:45:50|29706.1|29566.1|29697.7|29557.7|29706.1|29566.1|29695.6|29555.6|21
1626777960000|2021-07-20 10:46:00|29698.3|29558.3|29701.8|29561.8|29707.5|29567.5|29698.3|29558.3|28
1626777970000|2021-07-20 10:46:10|29702.5|29562.5|29703.8|29563.8|29707.6|29567.6|29701.7|29561.7|28
1626777980000|2021-07-20 10:46:20|29704|29564|29694.9|29554.9|29707.2|29567.2|29691.3|29551.3|31
1626777990000|2021-07-20 10:46:30|29695|29555|29699.9|29559.9|29699.9|29559.9|29693.3|29553.3|27
1626778000000|2021-07-20 10:46:40|29699.5|29559.5|29698|29558|29701.2|29561.2|29697.5|29557.5|28
1626778010000|2021-07-20 10:46:50|29696.4|29556.4|29695.6|29555.6|29697.9|29557.9|29694.9|29554.9|30
1626778020000|2021-07-20 10:47:00|29694.9|29554.9|29701.8|29561.8|29706.5|29566.5|29694.9|29554.9|33
1626778030000|2021-07-20 10:47:10|29701.2|29561.2|29694.8|29554.8|29701.2|29561.2|29692.5|29552.5|22
1626778040000|2021-07-20 10:47:20|29695.1|29555.1|29695|29555|29701.4|29561.4|29694.8|29554.8|22
1626778050000|2021-07-20 10:47:30|29693.9|29553.9|29694.5|29554.5|29701.2|29561.2|29693.1|29553.1|20
1626778060000|2021-07-20 10:47:40|29695.2|29555.2|29693.3|29553.3|29695.2|29555.2|29692.6|29552.6|13
1626778070000|2021-07-20 10:47:50|29693.1|29553.1|29685.3|29545.3|29695.2|29555.2|29685.3|29545.3|26
1626778080000|2021-07-20 10:48:00|29685.2|29545.2|29688.8|29548.8|29688.8|29548.8|29682.9|29542.9|20
1626778090000|2021-07-20 10:48:10|29688.4|29548.4|29684|29544|29688.8|29548.8|29684|29544|19
1626778100000|2021-07-20 10:48:20|29684.5|29544.5|29679.2|29539.2|29684.5|29544.5|29678.1|29538.1|24
1626778110000|2021-07-20 10:48:30|29680|29540|29677.3|29537.3|29684.1|29544.1|29677.1|29537.1|20
1626778120000|2021-07-20 10:48:40|29679.8|29539.8|29676.1|29536.1|29681.3|29541.3|29672.6|29532.6|26
1626778130000|2021-07-20 10:48:50|29677.7|29537.7|29679|29539|29680.7|29540.7|29675.2|29535.2|31
1626778140000|2021-07-20 10:49:00|29678.5|29538.5|29685.5|29545.5|29686.9|29546.9|29672.2|29532.2|20
1626778150000|2021-07-20 10:49:10|29684.9|29544.9|29684.9|29544.9|29685.5|29545.5|29684.9|29544.9|4
1626778160000|2021-07-20 10:49:20|29685|29545|29679.6|29539.6|29685.5|29545.5|29679.6|29539.6|17
1626778170000|2021-07-20 10:49:30|29681|29541|29679.2|29539.2|29681|29541|29678.8|29538.8|6
1626778180000|2021-07-20 10:49:40|29679|29539|29679.5|29539.5|29679.5|29539.5|29679|29539|3
1626778190000|2021-07-20 10:49:50|29679.7|29539.7|29683.3|29543.3|29683.3|29543.3|29678.9|29538.9|12
1626778200000|2021-07-20 10:50:00|29683|29543|29676.5|29536.5|29684.3|29544.3|29676.5|29536.5|26
1626778210000|2021-07-20 10:50:10|29678.8|29538.8|29677.3|29537.3|29679.3|29539.3|29675.8|29535.8|12
1626778220000|2021-07-20 10:50:20|29678.9|29538.9|29680|29540|29680.6|29540.6|29677.8|29537.8|11
1626778230000|2021-07-20 10:50:30|29679.8|29539.8|29678.5|29538.5|29680.1|29540.1|29677.9|29537.9|13
1626778240000|2021-07-20 10:50:40|29679.6|29539.6|29687.3|29547.3|29690|29550|29679.5|29539.5|20
1626778250000|2021-07-20 10:50:50|29687|29547|29690.1|29550.1|29690.2|29550.2|29686.7|29546.7|20
1626778260000|2021-07-20 10:51:00|29690.5|29550.5|29696.8|29556.8|29696.8|29556.8|29690.5|29550.5|27
1626778270000|2021-07-20 10:51:10|29698.6|29558.6|29716.9|29576.9|29718.7|29578.7|29696.6|29556.6|26
1626778280000|2021-07-20 10:51:20|29717|29577|29711.9|29571.9|29717.8|29577.8|29707.7|29567.7|19
1626778290000|2021-07-20 10:51:30|29713.5|29573.5|29716|29576|29717.4|29577.4|29711.1|29571.1|12
1626778300000|2021-07-20 10:51:40|29716.6|29576.6|29715|29575|29716.6|29576.6|29713.8|29573.8|16
1626778310000|2021-07-20 10:51:50|29715.5|29575.5|29707.9|29567.9|29715.5|29575.5|29707.9|29567.9|10
1626778320000|2021-07-20 10:52:00|29707.8|29567.8|29713.4|29573.4|29714.9|29574.9|29707.8|29567.8|17
1626778330000|2021-07-20 10:52:10|29712.7|29572.7|29712.9|29572.9|29716.8|29576.8|29712.7|29572.7|11
1626778340000|2021-07-20 10:52:20|29713.1|29573.1|29723.2|29583.2|29726.7|29586.7|29713.1|29573.1|8
1626778350000|2021-07-20 10:52:30|29723.3|29583.3|29720.1|29580.1|29723.4|29583.4|29710.5|29570.5|12
1626778360000|2021-07-20 10:52:40|29720.3|29580.3|29720.7|29580.7|29721.2|29581.2|29719.8|29579.8|16
1626778370000|2021-07-20 10:52:50|29720.8|29580.8|29717.2|29577.2|29721.7|29581.7|29717.2|29577.2|17
1626778380000|2021-07-20 10:53:00|29717.9|29577.9|29724.1|29584.1|29724.1|29584.1|29716.2|29576.2|17
1626778390000|2021-07-20 10:53:10|29724.5|29584.5|29723.4|29583.4|29724.5|29584.5|29720.7|29580.7|20
1626778400000|2021-07-20 10:53:20|29723.3|29583.3|29716.9|29576.9|29723.3|29583.3|29716.3|29576.3|20
1626778410000|2021-07-20 10:53:30|29718.2|29578.2|29701|29561|29718.2|29578.2|29700.9|29560.9|21
1626778420000|2021-07-20 10:53:40|29700.9|29560.9|29700.3|29560.3|29700.9|29560.9|29699.1|29559.1|8
1626778430000|2021-07-20 10:53:50|29700.7|29560.7|29700.7|29560.7|29700.7|29560.7|29699.5|29559.5|9
1626778440000|2021-07-20 10:54:00|29700.5|29560.5|29700.8|29560.8|29701.6|29561.6|29700.4|29560.4|8
1626778450000|2021-07-20 10:54:10|29701.3|29561.3|29701.5|29561.5|29701.5|29561.5|29701.2|29561.2|3
1626778460000|2021-07-20 10:54:20|29702.4|29562.4|29702.3|29562.3|29703.4|29563.4|29701.7|29561.7|10
1626778470000|2021-07-20 10:54:30|29702.4|29562.4|29706.7|29566.7|29706.9|29566.9|29702.4|29562.4|13
1626778480000|2021-07-20 10:54:40|29708.3|29568.3|29731.4|29591.4|29731.4|29591.4|29708.3|29568.3|27
1626778490000|2021-07-20 10:54:50|29733.2|29593.2|29721.7|29581.7|29733.2|29593.2|29721.1|29581.1|13
1626778500000|2021-07-20 10:55:00|29721.4|29581.4|29723|29583|29723|29583|29721.4|29581.4|8
1626778510000|2021-07-20 10:55:10|29722.8|29582.8|29734.7|29594.7|29735.9|29595.9|29722.8|29582.8|20
1626778520000|2021-07-20 10:55:20|29733.7|29593.7|29742.7|29602.7|29742.8|29602.8|29733.2|29593.2|28
1626778530000|2021-07-20 10:55:30|29742.8|29602.8|29741.9|29601.9|29747.3|29607.3|29741.4|29601.4|11
1626778540000|2021-07-20 10:55:40|29741.7|29601.7|29748.6|29608.6|29748.6|29608.6|29735.1|29595.1|23
1626778550000|2021-07-20 10:55:50|29748.2|29608.2|29748.8|29608.8|29752|29612|29748.2|29608.2|7
1626778560000|2021-07-20 10:56:00|29748.4|29608.4|29748.1|29608.1|29749.1|29609.1|29747.2|29607.2|11
1626778570000|2021-07-20 10:56:10|29747.9|29607.9|29749.4|29609.4|29749.4|29609.4|29747.7|29607.7|4
1626778580000|2021-07-20 10:56:20|29749.2|29609.2|29748.4|29608.4|29749.2|29609.2|29748.4|29608.4|5
1626778590000|2021-07-20 10:56:30|29747.9|29607.9|29750.1|29610.1|29754.6|29614.6|29747.5|29607.5|13
1626778600000|2021-07-20 10:56:40|29749.4|29609.4|29739.6|29599.6|29749.4|29609.4|29739.2|29599.2|26
1626778610000|2021-07-20 10:56:50|29740.7|29600.7|29741.8|29601.8|29743.5|29603.5|29740.1|29600.1|21
1626778620000|2021-07-20 10:57:00|29741.7|29601.7|29736.6|29596.6|29741.9|29601.9|29736.6|29596.6|24
1626778630000|2021-07-20 10:57:10|29737.5|29597.5|29731.2|29591.2|29737.5|29597.5|29731.2|29591.2|18
1626778640000|2021-07-20 10:57:20|29732.3|29592.3|29734.5|29594.5|29737|29597|29728.3|29588.3|23
1626778650000|2021-07-20 10:57:30|29734.1|29594.1|29724.7|29584.7|29734.1|29594.1|29722.5|29582.5|27
1626778660000|2021-07-20 10:57:40|29722.9|29582.9|29730|29590|29730|29590|29722.9|29582.9|15
1626778670000|2021-07-20 10:57:50|29729.4|29589.4|29729.7|29589.7|29730.4|29590.4|29729.2|29589.2|13
1626778680000|2021-07-20 10:58:00|29729.3|29589.3|29725.4|29585.4|29730.3|29590.3|29724.7|29584.7|23
1626778690000|2021-07-20 10:58:10|29726.1|29586.1|29729.1|29589.1|29731.1|29591.1|29724.6|29584.6|21
1626778700000|2021-07-20 10:58:20|29728.8|29588.8|29731.5|29591.5|29736.6|29596.6|29724.5|29584.5|29
1626778710000|2021-07-20 10:58:30|29731.3|29591.3|29728.7|29588.7|29731.4|29591.4|29728.3|29588.3|26
1626778720000|2021-07-20 10:58:40|29730.6|29590.6|29738|29598|29739.6|29599.6|29730|29590|29
1626778730000|2021-07-20 10:58:50|29737.1|29597.1|29734.9|29594.9|29737.1|29597.1|29734.4|29594.4|19
1626778740000|2021-07-20 10:59:00|29734.7|29594.7|29733.8|29593.8|29735.1|29595.1|29733|29593|12
1626778750000|2021-07-20 10:59:10|29734|29594|29734.6|29594.6|29734.6|29594.6|29734|29594|4
1626778760000|2021-07-20 10:59:20|29734.8|29594.8|29735.4|29595.4|29739|29599|29734.7|29594.7|12
1626778770000|2021-07-20 10:59:30|29738|29598|29749.8|29609.8|29749.9|29609.9|29737.9|29597.9|10
1626778780000|2021-07-20 10:59:40|29747.6|29607.6|29744.3|29604.3|29749|29609|29744.3|29604.3|6
1626778790000|2021-07-20 10:59:50|29743|29603|29753.1|29613.1|29755.1|29615.1|29743|29603|6
1626778800000|2021-07-20 11:00:00|29753.2|29613.2|29757|29617|29757.6|29617.6|29753.2|29613.2|10
1626778810000|2021-07-20 11:00:10|29758.4|29618.4|29767.2|29627.2|29774.8|29634.8|29758.4|29618.4|30
1626778820000|2021-07-20 11:00:20|29767.4|29627.4|29797.9|29657.9|29816.8|29676.8|29766.9|29626.9|36
1626778830000|2021-07-20 11:00:30|29797.7|29657.7|29798.9|29658.9|29798.9|29658.9|29788.4|29648.4|27
1626778840000|2021-07-20 11:00:40|29799.2|29659.2|29827.8|29687.8|29828.6|29688.6|29799.2|29659.2|26
1626778850000|2021-07-20 11:00:50|29827.6|29687.6|29823.1|29683.1|29830.6|29690.6|29818.9|29678.9|17
1626778860000|2021-07-20 11:01:00|29827.6|29687.6|29820.1|29680.1|29832.4|29692.4|29820.1|29680.1|22
1626778870000|2021-07-20 11:01:10|29820.2|29680.2|29811.6|29671.6|29820.2|29680.2|29810.3|29670.3|12
1626778880000|2021-07-20 11:01:20|29812.3|29672.3|29809.6|29669.6|29812.3|29672.3|29802.2|29662.2|19
1626778890000|2021-07-20 11:01:30|29809.5|29669.5|29793.7|29653.7|29809.5|29669.5|29792.8|29652.8|36
1626778900000|2021-07-20 11:01:40|29794.7|29654.7|29800.3|29660.3|29800.7|29660.7|29794|29654|24
1626778910000|2021-07-20 11:01:50|29800.8|29660.8|29808|29668|29810.2|29670.2|29799.6|29659.6|26
1626778920000|2021-07-20 11:02:00|29806.5|29666.5|29818.7|29678.7|29819|29679|29806.5|29666.5|33
1626778930000|2021-07-20 11:02:10|29816.7|29676.7|29829.7|29689.7|29831.4|29691.4|29816.5|29676.5|33
1626778940000|2021-07-20 11:02:20|29829.5|29689.5|29819.3|29679.3|29829.7|29689.7|29819.3|29679.3|26
1626778950000|2021-07-20 11:02:30|29818.7|29678.7|29829.2|29689.2|29831.3|29691.3|29802.9|29662.9|34
1626778960000|2021-07-20 11:02:40|29829.6|29689.6|29830.2|29690.2|29832.4|29692.4|29828.9|29688.9|34
1626778970000|2021-07-20 11:02:50|29831.6|29691.6|29827.9|29687.9|29833.1|29693.1|29827.9|29687.9|29
1626778980000|2021-07-20 11:03:00|29828.9|29688.9|29824.3|29684.3|29828.9|29688.9|29821.5|29681.5|24
1626778990000|2021-07-20 11:03:10|29824.2|29684.2|29827.1|29687.1|29827.4|29687.4|29824.2|29684.2|18
1626779000000|2021-07-20 11:03:20|29827.6|29687.6|29831.4|29691.4|29831.8|29691.8|29826.7|29686.7|17
1626779010000|2021-07-20 11:03:30|29830.3|29690.3|29839|29699|29839.8|29699.8|29829.9|29689.9|13
1626779020000|2021-07-20 11:03:40|29836.7|29696.7|29841.9|29701.9|29852.9|29712.9|29836.7|29696.7|26
1626779030000|2021-07-20 11:03:50|29842.3|29702.3|29843.5|29703.5|29853.1|29713.1|29842.2|29702.2|24
1626779040000|2021-07-20 11:04:00|29843.1|29703.1|29844.4|29704.4|29844.8|29704.8|29841.3|29701.3|23
1626779050000|2021-07-20 11:04:10|29844.3|29704.3|29841.9|29701.9|29844.4|29704.4|29841.3|29701.3|24
1626779060000|2021-07-20 11:04:20|29842.3|29702.3|29826.9|29686.9|29842.3|29702.3|29825.5|29685.5|27
1626779070000|2021-07-20 11:04:30|29827.8|29687.8|29830.5|29690.5|29837.3|29697.3|29827.5|29687.5|31
1626779080000|2021-07-20 11:04:40|29832.4|29692.4|29835.7|29695.7|29837.1|29697.1|29828.9|29688.9|28
1626779090000|2021-07-20 11:04:50|29835.2|29695.2|29837.9|29697.9|29839.6|29699.6|29830.9|29690.9|21
1626779100000|2021-07-20 11:05:00|29831.8|29691.8|29819.8|29679.8|29832.2|29692.2|29819.8|29679.8|28
1626779110000|2021-07-20 11:05:10|29819.9|29679.9|29821.8|29681.8|29824.8|29684.8|29819.5|29679.5|22
1626779120000|2021-07-20 11:05:20|29821.9|29681.9|29811.3|29671.3|29823|29683|29809|29669|31
1626779130000|2021-07-20 11:05:30|29812.1|29672.1|29800.9|29660.9|29812.1|29672.1|29800.9|29660.9|34
1626779140000|2021-07-20 11:05:40|29800.7|29660.7|29774.8|29634.8|29800.9|29660.9|29774.8|29634.8|30
1626779150000|2021-07-20 11:05:50|29776.7|29636.7|29775.2|29635.2|29783.2|29643.2|29774.5|29634.5|23
1626779160000|2021-07-20 11:06:00|29775.6|29635.6|29785.6|29645.6|29789.1|29649.1|29775.6|29635.6|25
1626779170000|2021-07-20 11:06:10|29783.8|29643.8|29791.7|29651.7|29792.7|29652.7|29783.8|29643.8|17
1626779180000|2021-07-20 11:06:20|29791|29651|29796.4|29656.4|29798.3|29658.3|29791|29651|9
1626779190000|2021-07-20 11:06:30|29796.2|29656.2|29781.9|29641.9|29796.7|29656.7|29781.9|29641.9|18
1626779200000|2021-07-20 11:06:40|29782.7|29642.7|29782.5|29642.5|29785.9|29645.9|29774.2|29634.2|26
1626779210000|2021-07-20 11:06:50|29782.3|29642.3|29768.1|29628.1|29782.3|29642.3|29768.1|29628.1|32
1626779220000|2021-07-20 11:07:00|29769|29629|29767.7|29627.7|29770|29630|29765.4|29625.4|25
1626779230000|2021-07-20 11:07:10|29767.8|29627.8|29763.3|29623.3|29770|29630|29763.1|29623.1|13
1626779240000|2021-07-20 11:07:20|29763.5|29623.5|29760.7|29620.7|29763.7|29623.7|29759|29619|25
1626779250000|2021-07-20 11:07:30|29761.4|29621.4|29765.3|29625.3|29767.7|29627.7|29759.8|29619.8|18
1626779260000|2021-07-20 11:07:40|29764.3|29624.3|29763.5|29623.5|29764.9|29624.9|29761.9|29621.9|21
1626779270000|2021-07-20 11:07:50|29762.9|29622.9|29763.1|29623.1|29765.3|29625.3|29762.3|29622.3|14
1626779280000|2021-07-20 11:08:00|29762.9|29622.9|29759.6|29619.6|29763.1|29623.1|29759.3|29619.3|16
1626779290000|2021-07-20 11:08:10|29759.5|29619.5|29755.6|29615.6|29762|29622|29755.6|29615.6|10
1626779300000|2021-07-20 11:08:20|29756.4|29616.4|29753.1|29613.1|29756.4|29616.4|29753|29613|11
1626779310000|2021-07-20 11:08:30|29753.9|29613.9|29754|29614|29756.1|29616.1|29753.7|29613.7|11
1626779320000|2021-07-20 11:08:40|29753.7|29613.7|29740|29600|29754.5|29614.5|29739.3|29599.3|27
1626779330000|2021-07-20 11:08:50|29739.7|29599.7|29732.2|29592.2|29739.7|29599.7|29731.7|29591.7|20
1626779340000|2021-07-20 11:09:00|29733.7|29593.7|29742.7|29602.7|29746.4|29606.4|29733.7|29593.7|23
1626779350000|2021-07-20 11:09:10|29742.3|29602.3|29734.6|29594.6|29742.3|29602.3|29734.6|29594.6|20
1626779360000|2021-07-20 11:09:20|29735.6|29595.6|29743.6|29603.6|29743.6|29603.6|29735.6|29595.6|16
1626779370000|2021-07-20 11:09:30|29739.2|29599.2|29736.9|29596.9|29744.3|29604.3|29735.5|29595.5|27
1626779380000|2021-07-20 11:09:40|29735.5|29595.5|29732.8|29592.8|29735.5|29595.5|29732.1|29592.1|22
1626779390000|2021-07-20 11:09:50|29732.2|29592.2|29732.7|29592.7|29734.3|29594.3|29731.9|29591.9|12
1626779400000|2021-07-20 11:10:00|29730.9|29590.9|29725.7|29585.7|29732.7|29592.7|29725.7|29585.7|18
1626779410000|2021-07-20 11:10:10|29725.5|29585.5|29724.5|29584.5|29725.5|29585.5|29722.9|29582.9|15
1626779420000|2021-07-20 11:10:20|29724.8|29584.8|29704.6|29564.6|29724.9|29584.9|29703.4|29563.4|17
1626779430000|2021-07-20 11:10:30|29708.9|29568.9|29694.3|29554.3|29708.9|29568.9|29693.3|29553.3|31
1626779440000|2021-07-20 11:10:40|29694.7|29554.7|29703.9|29563.9|29703.9|29563.9|29693.7|29553.7|31
1626779450000|2021-07-20 11:10:50|29702.5|29562.5|29701.8|29561.8|29711.8|29571.8|29698.5|29558.5|30
1626779460000|2021-07-20 11:11:00|29705.3|29565.3|29697.7|29557.7|29715|29575|29697.7|29557.7|34
1626779470000|2021-07-20 11:11:10|29694.4|29554.4|29697.4|29557.4|29697.5|29557.5|29693.3|29553.3|24
1626779480000|2021-07-20 11:11:20|29701|29561|29705.7|29565.7|29705.7|29565.7|29701|29561|22
1626779490000|2021-07-20 11:11:30|29709.4|29569.4|29712.3|29572.3|29712.3|29572.3|29706.4|29566.4|28
1626779500000|2021-07-20 11:11:40|29716.1|29576.1|29710.6|29570.6|29720.9|29580.9|29708.9|29568.9|25
1626779510000|2021-07-20 11:11:50|29710.9|29570.9|29715.6|29575.6|29715.6|29575.6|29707.4|29567.4|29
1626779520000|2021-07-20 11:12:00|29716.4|29576.4|29712.4|29572.4|29720|29580|29711.8|29571.8|30
1626779530000|2021-07-20 11:12:10|29709.5|29569.5|29705.9|29565.9|29720.3|29580.3|29703.3|29563.3|37
1626779540000|2021-07-20 11:12:20|29703.7|29563.7|29703.6|29563.6|29707.7|29567.7|29703.6|29563.6|21
1626779550000|2021-07-20 11:12:30|29704.5|29564.5|29701.1|29561.1|29705.6|29565.6|29695.5|29555.5|28
1626779560000|2021-07-20 11:12:40|29701.3|29561.3|29700.7|29560.7|29704.6|29564.6|29699.1|29559.1|25
1626779570000|2021-07-20 11:12:50|29700.3|29560.3|29681.6|29541.6|29701.2|29561.2|29678.8|29538.8|30
1626779580000|2021-07-20 11:13:00|29681.7|29541.7|29682.9|29542.9|29684.6|29544.6|29681.3|29541.3|10
1626779590000|2021-07-20 11:13:10|29682.8|29542.8|29683.7|29543.7|29683.9|29543.9|29679.1|29539.1|10
1626779600000|2021-07-20 11:13:20|29682.2|29542.2|29685.1|29545.1|29687.6|29547.6|29681.2|29541.2|14
1626779610000|2021-07-20 11:13:30|29685.4|29545.4|29684|29544|29686.2|29546.2|29677.2|29537.2|19
1626779620000|2021-07-20 11:13:40|29681.7|29541.7|29680.4|29540.4|29684.1|29544.1|29680.4|29540.4|20
1626779630000|2021-07-20 11:13:50|29682.7|29542.7|29679.9|29539.9|29683|29543|29679.9|29539.9|10
1626779640000|2021-07-20 11:14:00|29678.3|29538.3|29666.3|29526.3|29681.8|29541.8|29665.6|29525.6|27
1626779650000|2021-07-20 11:14:10|29667.5|29527.5|29674.5|29534.5|29675.1|29535.1|29665.7|29525.7|18
1626779660000|2021-07-20 11:14:20|29674.2|29534.2|29681.2|29541.2|29684.4|29544.4|29673.3|29533.3|29
1626779670000|2021-07-20 11:14:30|29680.5|29540.5|29675.1|29535.1|29682|29542|29668.8|29528.8|32
1626779680000|2021-07-20 11:14:40|29679.5|29539.5|29677.7|29537.7|29680.8|29540.8|29673.6|29533.6|31
1626779690000|2021-07-20 11:14:50|29672.1|29532.1|29672.1|29532.1|29674.9|29534.9|29671|29531|19
1626779700000|2021-07-20 11:15:00|29670.7|29530.7|29691.5|29551.5|29691.7|29551.7|29670.7|29530.7|33
1626779710000|2021-07-20 11:15:10|29693|29553|29698|29558|29711|29571|29693|29553|34
1626779720000|2021-07-20 11:15:20|29697|29557|29689.4|29549.4|29698|29558|29689|29549|32
1626779730000|2021-07-20 11:15:30|29689|29549|29693.9|29553.9|29696.1|29556.1|29689|29549|22
1626779740000|2021-07-20 11:15:40|29694.9|29554.9|29692.1|29552.1|29700|29560|29687.7|29547.7|21
1626779750000|2021-07-20 11:15:50|29692.5|29552.5|29692.3|29552.3|29698.4|29558.4|29690.2|29550.2|20
1626779760000|2021-07-20 11:16:00|29690.8|29550.8|29681.4|29541.4|29690.8|29550.8|29681.4|29541.4|24
1626779770000|2021-07-20 11:16:10|29681.8|29541.8|29680.5|29540.5|29682.6|29542.6|29680.4|29540.4|26
1626779780000|2021-07-20 11:16:20|29680.7|29540.7|29683.7|29543.7|29683.7|29543.7|29680.7|29540.7|19
1626779790000|2021-07-20 11:16:30|29683.8|29543.8|29686|29546|29686.4|29546.4|29681.9|29541.9|22
1626779800000|2021-07-20 11:16:40|29686.2|29546.2|29689.3|29549.3|29693.8|29553.8|29685.8|29545.8|24
1626779810000|2021-07-20 11:16:50|29688.5|29548.5|29684.3|29544.3|29689.2|29549.2|29683.3|29543.3|25
1626779820000|2021-07-20 11:17:00|29683.9|29543.9|29689.6|29549.6|29689.6|29549.6|29681.3|29541.3|25
1626779830000|2021-07-20 11:17:10|29687.2|29547.2|29685.2|29545.2|29689.7|29549.7|29681.7|29541.7|25
1626779840000|2021-07-20 11:17:20|29686.6|29546.6|29696.4|29556.4|29696.4|29556.4|29685.4|29545.4|28
1626779850000|2021-07-20 11:17:30|29696.3|29556.3|29703.2|29563.2|29703.9|29563.9|29696.3|29556.3|21
1626779860000|2021-07-20 11:17:40|29700.1|29560.1|29688.2|29548.2|29700.1|29560.1|29686.9|29546.9|23
1626779870000|2021-07-20 11:17:50|29690.4|29550.4|29693.9|29553.9|29695.7|29555.7|29684.8|29544.8|16
1626779880000|2021-07-20 11:18:00|29694.9|29554.9|29694.6|29554.6|29696.2|29556.2|29694.4|29554.4|13
1626779890000|2021-07-20 11:18:10|29694.9|29554.9|29694.7|29554.7|29695|29555|29694.7|29554.7|4
1626779900000|2021-07-20 11:18:20|29695|29555|29695.1|29555.1|29696.6|29556.6|29695|29555|13
1626779910000|2021-07-20 11:18:30|29694.7|29554.7|29683.8|29543.8|29694.7|29554.7|29683.7|29543.7|16
1626779920000|2021-07-20 11:18:40|29683.5|29543.5|29694.9|29554.9|29694.9|29554.9|29681|29541|20
1626779930000|2021-07-20 11:18:50|29695.3|29555.3|29693.4|29553.4|29695.6|29555.6|29692.3|29552.3|23
1626779940000|2021-07-20 11:19:00|29693.3|29553.3|29690.1|29550.1|29699.3|29559.3|29690.1|29550.1|31
1626779950000|2021-07-20 11:19:10|29689.8|29549.8|29695.1|29555.1|29695.7|29555.7|29686.6|29546.6|22
1626779960000|2021-07-20 11:19:20|29698.1|29558.1|29699.8|29559.8|29708.5|29568.5|29697.8|29557.8|30
1626779970000|2021-07-20 11:19:30|29699.4|29559.4|29696.8|29556.8|29699.6|29559.6|29693.6|29553.6|13
1626779980000|2021-07-20 11:19:40|29698.6|29558.6|29696.6|29556.6|29698.6|29558.6|29695.8|29555.8|22
1626779990000|2021-07-20 11:19:50|29696.4|29556.4|29696.1|29556.1|29696.4|29556.4|29691.2|29551.2|25
1626780000000|2021-07-20 11:20:00|29695.9|29555.9|29699.8|29559.8|29699.8|29559.8|29693.6|29553.6|17
1626780010000|2021-07-20 11:20:10|29696.5|29556.5|29694.4|29554.4|29697.8|29557.8|29694.4|29554.4|11
1626780020000|2021-07-20 11:20:20|29694.3|29554.3|29683.3|29543.3|29694.3|29554.3|29683.3|29543.3|18
1626780030000|2021-07-20 11:20:30|29683.2|29543.2|29680.2|29540.2|29685.3|29545.3|29679.8|29539.8|22
1626780040000|2021-07-20 11:20:40|29681.1|29541.1|29680.3|29540.3|29685.8|29545.8|29679.7|29539.7|25
1626780050000|2021-07-20 11:20:50|29681.1|29541.1|29676.6|29536.6|29682.7|29542.7|29672.1|29532.1|24
1626780060000|2021-07-20 11:21:00|29675.4|29535.4|29673.7|29533.7|29675.4|29535.4|29672.6|29532.6|11
1626780070000|2021-07-20 11:21:10|29673.3|29533.3|29672.8|29532.8|29676.1|29536.1|29672.1|29532.1|21
1626780080000|2021-07-20 11:21:20|29672.9|29532.9|29667.1|29527.1|29672.9|29532.9|29666.8|29526.8|17
1626780090000|2021-07-20 11:21:30|29668|29528|29669.6|29529.6|29673.3|29533.3|29663.2|29523.2|32
1626780100000|2021-07-20 11:21:40|29670.5|29530.5|29670.4|29530.4|29672.4|29532.4|29669.8|29529.8|22
1626780110000|2021-07-20 11:21:50|29670.5|29530.5|29675.6|29535.6|29677.8|29537.8|29669.8|29529.8|18
1626780120000|2021-07-20 11:22:00|29675.9|29535.9|29683.1|29543.1|29683.1|29543.1|29675.7|29535.7|11
1626780130000|2021-07-20 11:22:10|29680.3|29540.3|29679.7|29539.7|29680.3|29540.3|29677.4|29537.4|14
1626780140000|2021-07-20 11:22:20|29680.6|29540.6|29677.5|29537.5|29680.8|29540.8|29676.8|29536.8|8
1626780150000|2021-07-20 11:22:30|29677.8|29537.8|29680.5|29540.5|29680.5|29540.5|29677.8|29537.8|5
1626780160000|2021-07-20 11:22:40|29679.4|29539.4|29679.9|29539.9|29680|29540|29679.4|29539.4|5
1626780170000|2021-07-20 11:22:50|29680.9|29540.9|29687.4|29547.4|29689.9|29549.9|29680.9|29540.9|23
1626780180000|2021-07-20 11:23:00|29684.5|29544.5|29690.1|29550.1|29690.1|29550.1|29683.1|29543.1|15
1626780190000|2021-07-20 11:23:10|29691.2|29551.2|29691.2|29551.2|29691.2|29551.2|29689|29549|12
1626780200000|2021-07-20 11:23:20|29688.9|29548.9|29683.6|29543.6|29691.3|29551.3|29683.3|29543.3|13
1626780210000|2021-07-20 11:23:30|29684.4|29544.4|29681.8|29541.8|29685.2|29545.2|29679.6|29539.6|18
1626780220000|2021-07-20 11:23:40|29682.1|29542.1|29679|29539|29682.1|29542.1|29678.6|29538.6|17
1626780230000|2021-07-20 11:23:50|29679.7|29539.7|29681.2|29541.2|29681.2|29541.2|29678.8|29538.8|15
1626780240000|2021-07-20 11:24:00|29681.1|29541.1|29681.5|29541.5|29682.5|29542.5|29681.1|29541.1|6
1626780250000|2021-07-20 11:24:10|29681.8|29541.8|29673.3|29533.3|29682.7|29542.7|29673|29533|20
1626780260000|2021-07-20 11:24:20|29674.8|29534.8|29678.4|29538.4|29678.7|29538.7|29674.6|29534.6|12
1626780270000|2021-07-20 11:24:30|29678.5|29538.5|29674.6|29534.6|29678.5|29538.5|29674.6|29534.6|15
1626780280000|2021-07-20 11:24:40|29675|29535|29676.6|29536.6|29676.6|29536.6|29672.5|29532.5|19
1626780290000|2021-07-20 11:24:50|29676.9|29536.9|29674.7|29534.7|29677.8|29537.8|29672.6|29532.6|25
1626780300000|2021-07-20 11:25:00|29675.5|29535.5|29680.7|29540.7|29680.7|29540.7|29674.9|29534.9|13
1626780310000|2021-07-20 11:25:10|29681.2|29541.2|29682|29542|29683.6|29543.6|29681.2|29541.2|11
1626780320000|2021-07-20 11:25:20|29683.4|29543.4|29688.6|29548.6|29688.7|29548.7|29683.4|29543.4|7
1626780330000|2021-07-20 11:25:30|29685|29545|29686.1|29546.1|29687.9|29547.9|29683.7|29543.7|23
1626780340000|2021-07-20 11:25:40|29685.1|29545.1|29684.4|29544.4|29686.8|29546.8|29683.9|29543.9|20
1626780350000|2021-07-20 11:25:50|29684.8|29544.8|29692.2|29552.2|29692.2|29552.2|29684.8|29544.8|11
1626780360000|2021-07-20 11:26:00|29690.9|29550.9|29689.7|29549.7|29691.8|29551.8|29686.8|29546.8|28
1626780370000|2021-07-20 11:26:10|29689.2|29549.2|29687.2|29547.2|29690.4|29550.4|29686.9|29546.9|18
1626780380000|2021-07-20 11:26:20|29687.4|29547.4|29687.7|29547.7|29688.1|29548.1|29687.4|29547.4|6
1626780390000|2021-07-20 11:26:30|29689.5|29549.5|29688.2|29548.2|29689.5|29549.5|29687.2|29547.2|9
1626780400000|2021-07-20 11:26:40|29690.7|29550.7|29691.3|29551.3|29691.3|29551.3|29689.7|29549.7|8
1626780410000|2021-07-20 11:26:50|29696.5|29556.5|29704.7|29564.7|29704.7|29564.7|29695.1|29555.1|13
1626780420000|2021-07-20 11:27:00|29704.8|29564.8|29713.7|29573.7|29713.7|29573.7|29704.8|29564.8|19
1626780430000|2021-07-20 11:27:10|29720.7|29580.7|29715|29575|29725.4|29585.4|29713.3|29573.3|19
1626780440000|2021-07-20 11:27:20|29712.7|29572.7|29714.5|29574.5|29719.3|29579.3|29712.7|29572.7|12
1626780450000|2021-07-20 11:27:30|29712.4|29572.4|29719.6|29579.6|29721|29581|29711.9|29571.9|9
1626780460000|2021-07-20 11:27:40|29716.2|29576.2|29716.7|29576.7|29717.4|29577.4|29714.4|29574.4|21
1626780470000|2021-07-20 11:27:50|29716.9|29576.9|29710.8|29570.8|29716.9|29576.9|29710|29570|26
1626780480000|2021-07-20 11:28:00|29711.2|29571.2|29707.8|29567.8|29711.6|29571.6|29704.7|29564.7|31
1626780490000|2021-07-20 11:28:10|29706.2|29566.2|29704.4|29564.4|29707.3|29567.3|29704.4|29564.4|19
1626780500000|2021-07-20 11:28:20|29704.8|29564.8|29697|29557|29705.3|29565.3|29696.2|29556.2|16
1626780510000|2021-07-20 11:28:30|29698.4|29558.4|29695.1|29555.1|29699.6|29559.6|29694.4|29554.4|9
1626780520000|2021-07-20 11:28:40|29693.9|29553.9|29685.8|29545.8|29693.9|29553.9|29685.3|29545.3|18
1626780530000|2021-07-20 11:28:50|29685.6|29545.6|29685.5|29545.5|29689.2|29549.2|29681.6|29541.6|17
1626780540000|2021-07-20 11:29:00|29684.7|29544.7|29666.6|29526.6|29685.4|29545.4|29666.3|29526.3|25
1626780550000|2021-07-20 11:29:10|29666.9|29526.9|29672.3|29532.3|29674.8|29534.8|29666.6|29526.6|29
1626780560000|2021-07-20 11:29:20|29672.9|29532.9|29658.5|29518.5|29672.9|29532.9|29658.5|29518.5|26
1626780570000|2021-07-20 11:29:30|29657.3|29517.3|29657|29517|29659.7|29519.7|29656.8|29516.8|21
1626780580000|2021-07-20 11:29:40|29656.1|29516.1|29648.5|29508.5|29656.1|29516.1|29648|29508|31
1626780590000|2021-07-20 11:29:50|29648.3|29508.3|29651.3|29511.3|29651.3|29511.3|29643.4|29503.4|29
1626780600000|2021-07-20 11:30:00|29650.5|29510.5|29676|29536|29680.5|29540.5|29650.5|29510.5|31
1626780610000|2021-07-20 11:30:10|29676.3|29536.3|29686.2|29546.2|29686.2|29546.2|29675.9|29535.9|33
1626780620000|2021-07-20 11:30:20|29686.4|29546.4|29693|29553|29695|29555|29679.5|29539.5|27
1626780630000|2021-07-20 11:30:30|29688.2|29548.2|29686.4|29546.4|29690.8|29550.8|29684.9|29544.9|23
1626780640000|2021-07-20 11:30:40|29686.7|29546.7|29698.2|29558.2|29698.2|29558.2|29686.4|29546.4|21
1626780650000|2021-07-20 11:30:50|29699.2|29559.2|29702.9|29562.9|29702.9|29562.9|29695.7|29555.7|28
1626780660000|2021-07-20 11:31:00|29704.4|29564.4|29696|29556|29705.3|29565.3|29694.7|29554.7|29
1626780670000|2021-07-20 11:31:10|29696.5|29556.5|29706.6|29566.6|29707.4|29567.4|29696.5|29556.5|25
1626780680000|2021-07-20 11:31:20|29707.5|29567.5|29709.5|29569.5|29711.4|29571.4|29707.5|29567.5|15
1626780690000|2021-07-20 11:31:30|29711.1|29571.1|29711|29571|29711.1|29571.1|29710.5|29570.5|5
1626780700000|2021-07-20 11:31:40|29712.2|29572.2|29716.3|29576.3|29716.4|29576.4|29711.5|29571.5|13
1626780710000|2021-07-20 11:31:50|29714.2|29574.2|29718.2|29578.2|29723.1|29583.1|29713.1|29573.1|14
1626780720000|2021-07-20 11:32:00|29722.4|29582.4|29720.1|29580.1|29727.9|29587.9|29717.4|29577.4|28
1626780730000|2021-07-20 11:32:10|29720.2|29580.2|29722.5|29582.5|29724.4|29584.4|29720.2|29580.2|14
1626780740000|2021-07-20 11:32:20|29721|29581|29716|29576|29721|29581|29709.3|29569.3|17
1626780750000|2021-07-20 11:32:30|29715.6|29575.6|29720|29580|29721.8|29581.8|29714|29574|20
1626780760000|2021-07-20 11:32:40|29717.8|29577.8|29718.2|29578.2|29718.7|29578.7|29715.3|29575.3|20
1626780770000|2021-07-20 11:32:50|29715.5|29575.5|29714.2|29574.2|29718.8|29578.8|29714.2|29574.2|13
1626780780000|2021-07-20 11:33:00|29715.7|29575.7|29715.6|29575.6|29715.7|29575.7|29710.2|29570.2|16
1626780790000|2021-07-20 11:33:10|29715.5|29575.5|29715.2|29575.2|29716.2|29576.2|29715.2|29575.2|7
1626780800000|2021-07-20 11:33:20|29713.5|29573.5|29713.5|29573.5|29713.5|29573.5|29713.4|29573.4|3
1626780810000|2021-07-20 11:33:30|29715.2|29575.2|29710.7|29570.7|29715.2|29575.2|29710.3|29570.3|5
1626780820000|2021-07-20 11:33:40|29710.8|29570.8|29703.6|29563.6|29710.8|29570.8|29698.1|29558.1|12
1626780830000|2021-07-20 11:33:50|29704.4|29564.4|29707.4|29567.4|29712|29572|29700|29560|17
1626780840000|2021-07-20 11:34:00|29704.3|29564.3|29707.9|29567.9|29714.5|29574.5|29701.1|29561.1|12
1626780850000|2021-07-20 11:34:10|29708.8|29568.8|29723|29583|29723|29583|29708.8|29568.8|11
1626780860000|2021-07-20 11:34:20|29723.1|29583.1|29715.2|29575.2|29723.4|29583.4|29715.2|29575.2|9
1626780870000|2021-07-20 11:34:30|29715.1|29575.1|29723.6|29583.6|29723.6|29583.6|29712.8|29572.8|31
1626780880000|2021-07-20 11:34:40|29721.5|29581.5|29729.9|29589.9|29729.9|29589.9|29721.5|29581.5|11
1626780890000|2021-07-20 11:34:50|29729.8|29589.8|29729.8|29589.8|29731.8|29591.8|29728.2|29588.2|14
1626780900000|2021-07-20 11:35:00|29730.1|29590.1|29735.3|29595.3|29737.8|29597.8|29729.9|29589.9|26
1626780910000|2021-07-20 11:35:10|29735.9|29595.9|29749.9|29609.9|29749.9|29609.9|29734.5|29594.5|30
1626780920000|2021-07-20 11:35:20|29750|29610|29746.1|29606.1|29750|29610|29744.2|29604.2|16
1626780930000|2021-07-20 11:35:30|29746.3|29606.3|29773.4|29633.4|29773.9|29633.9|29745.7|29605.7|30
1626780940000|2021-07-20 11:35:40|29774.2|29634.2|29769.6|29629.6|29780|29640|29769.6|29629.6|21
1626780950000|2021-07-20 11:35:50|29764.6|29624.6|29767.4|29627.4|29768.1|29628.1|29760.2|29620.2|23
1626780960000|2021-07-20 11:36:00|29767.2|29627.2|29758.9|29618.9|29767.9|29627.9|29758.5|29618.5|15
1626780970000|2021-07-20 11:36:10|29759.1|29619.1|29758.3|29618.3|29761.6|29621.6|29755.9|29615.9|25
1626780980000|2021-07-20 11:36:20|29759|29619|29758.7|29618.7|29761.1|29621.1|29756.6|29616.6|14
1626780990000|2021-07-20 11:36:30|29759.6|29619.6|29755.9|29615.9|29764.1|29624.1|29755.5|29615.5|32
1626781000000|2021-07-20 11:36:40|29756|29616|29755.7|29615.7|29759.2|29619.2|29755.7|29615.7|19
1626781010000|2021-07-20 11:36:50|29756.5|29616.5|29778.7|29638.7|29778.7|29638.7|29756.5|29616.5|28
1626781020000|2021-07-20 11:37:00|29779.3|29639.3|29774.7|29634.7|29782.3|29642.3|29774.1|29634.1|27
1626781030000|2021-07-20 11:37:10|29775.5|29635.5|29770.3|29630.3|29783.5|29643.5|29770.3|29630.3|25
1626781040000|2021-07-20 11:37:20|29771|29631|29776.8|29636.8|29781.1|29641.1|29771|29631|28
1626781050000|2021-07-20 11:37:30|29774.7|29634.7|29774.1|29634.1|29778.1|29638.1|29774.1|29634.1|20
1626781060000|2021-07-20 11:37:40|29774.7|29634.7|29768.4|29628.4|29779.6|29639.6|29768.4|29628.4|20
1626781070000|2021-07-20 11:37:50|29769.2|29629.2|29776|29636|29782.6|29642.6|29769.2|29629.2|9
1626781080000|2021-07-20 11:38:00|29771.5|29631.5|29774|29634|29776.9|29636.9|29771.5|29631.5|16
1626781090000|2021-07-20 11:38:10|29774.5|29634.5|29773.8|29633.8|29775.4|29635.4|29773.2|29633.2|23
1626781100000|2021-07-20 11:38:20|29773.3|29633.3|29771.9|29631.9|29775.8|29635.8|29770.9|29630.9|12
1626781110000|2021-07-20 11:38:30|29772.9|29632.9|29773.7|29633.7|29773.7|29633.7|29770.9|29630.9|8
1626781120000|2021-07-20 11:38:40|29771.9|29631.9|29772|29632|29772.3|29632.3|29770|29630|5
1626781130000|2021-07-20 11:38:50|29771.2|29631.2|29765.9|29625.9|29771.2|29631.2|29759.5|29619.5|11
1626781140000|2021-07-20 11:39:00|29765.5|29625.5|29772.1|29632.1|29772.1|29632.1|29764.5|29624.5|13
1626781150000|2021-07-20 11:39:10|29770.1|29630.1|29785|29645|29785|29645|29770.1|29630.1|8
1626781160000|2021-07-20 11:39:20|29784|29644|29783.7|29643.7|29787.8|29647.8|29780.1|29640.1|12
1626781170000|2021-07-20 11:39:30|29781.7|29641.7|29783.1|29643.1|29790|29650|29781.5|29641.5|25
1626781180000|2021-07-20 11:39:40|29787.4|29647.4|29786.2|29646.2|29787.7|29647.7|29783.5|29643.5|6
1626781190000|2021-07-20 11:39:50|29787.3|29647.3|29789|29649|29790.1|29650.1|29786.7|29646.7|12
1626781200000|2021-07-20 11:40:00|29788.3|29648.3|29779|29639|29788.3|29648.3|29778.1|29638.1|11
1626781210000|2021-07-20 11:40:10|29776.7|29636.7|29782|29642|29786.6|29646.6|29772.4|29632.4|24
1626781220000|2021-07-20 11:40:20|29783.9|29643.9|29779.6|29639.6|29785.2|29645.2|29776.1|29636.1|14
1626781230000|2021-07-20 11:40:30|29781.7|29641.7|29786.8|29646.8|29788.9|29648.9|29779.6|29639.6|14
1626781240000|2021-07-20 11:40:40|29787.9|29647.9|29790|29650|29792.5|29652.5|29787.7|29647.7|13
1626781250000|2021-07-20 11:40:50|29790.7|29650.7|29796.2|29656.2|29796.2|29656.2|29789|29649|18
1626781260000|2021-07-20 11:41:00|29795.3|29655.3|29799.2|29659.2|29802.4|29662.4|29792.3|29652.3|25
1626781270000|2021-07-20 11:41:10|29798.4|29658.4|29793.7|29653.7|29799.8|29659.8|29793.7|29653.7|21
1626781280000|2021-07-20 11:41:20|29792.7|29652.7|29789.4|29649.4|29793.5|29653.5|29789.4|29649.4|21
1626781290000|2021-07-20 11:41:30|29788.4|29648.4|29793|29653|29793|29653|29782.9|29642.9|29
1626781300000|2021-07-20 11:41:40|29792.8|29652.8|29790.6|29650.6|29796.8|29656.8|29790.6|29650.6|22
1626781310000|2021-07-20 11:41:50|29790.3|29650.3|29794.3|29654.3|29795.8|29655.8|29789.5|29649.5|23
1626781320000|2021-07-20 11:42:00|29794.2|29654.2|29786.9|29646.9|29794.3|29654.3|29784.5|29644.5|20
1626781330000|2021-07-20 11:42:10|29786.8|29646.8|29789.3|29649.3|29790.7|29650.7|29785.9|29645.9|15
1626781340000|2021-07-20 11:42:20|29790.4|29650.4|29789.6|29649.6|29790.6|29650.6|29787.5|29647.5|23
1626781350000|2021-07-20 11:42:30|29790|29650|29789.9|29649.9|29791.8|29651.8|29789.4|29649.4|23
1626781360000|2021-07-20 11:42:40|29790.3|29650.3|29791.9|29651.9|29793.7|29653.7|29790.3|29650.3|15
1626781370000|2021-07-20 11:42:50|29791.7|29651.7|29791.9|29651.9|29796.5|29656.5|29790.4|29650.4|21
1626781380000|2021-07-20 11:43:00|29790.2|29650.2|29769.3|29629.3|29790.8|29650.8|29768.3|29628.3|29
1626781390000|2021-07-20 11:43:10|29768.9|29628.9|29767.9|29627.9|29769.5|29629.5|29767.8|29627.8|26
1626781400000|2021-07-20 11:43:20|29768.3|29628.3|29755.8|29615.8|29768.4|29628.4|29755.3|29615.3|25
1626781410000|2021-07-20 11:43:30|29756.1|29616.1|29755.6|29615.6|29756.5|29616.5|29753.8|29613.8|17
1626781420000|2021-07-20 11:43:40|29756.1|29616.1|29753.2|29613.2|29756.2|29616.2|29752.2|29612.2|28
1626781430000|2021-07-20 11:43:50|29752.2|29612.2|29760.3|29620.3|29763.9|29623.9|29751.1|29611.1|30
1626781440000|2021-07-20 11:44:00|29759.4|29619.4|29750.9|29610.9|29759.4|29619.4|29750.8|29610.8|29
1626781450000|2021-07-20 11:44:10|29750.3|29610.3|29756.6|29616.6|29757.1|29617.1|29750.3|29610.3|32
1626781460000|2021-07-20 11:44:20|29756.7|29616.7|29754.8|29614.8|29760.8|29620.8|29754.8|29614.8|21
1626781470000|2021-07-20 11:44:30|29754.4|29614.4|29756.3|29616.3|29757|29617|29753.5|29613.5|16
1626781480000|2021-07-20 11:44:40|29756.1|29616.1|29759.6|29619.6|29759.6|29619.6|29756|29616|8
1626781490000|2021-07-20 11:44:50|29760.1|29620.1|29757|29617|29760.3|29620.3|29753.4|29613.4|25
1626781500000|2021-07-20 11:45:00|29757.3|29617.3|29762.9|29622.9|29762.9|29622.9|29757.3|29617.3|23
1626781510000|2021-07-20 11:45:10|29763.2|29623.2|29761.3|29621.3|29763.2|29623.2|29761.3|29621.3|9
1626781520000|2021-07-20 11:45:20|29761.5|29621.5|29762.2|29622.2|29762.2|29622.2|29761.5|29621.5|7
1626781530000|2021-07-20 11:45:30|29761.9|29621.9|29761.8|29621.8|29762.2|29622.2|29761.8|29621.8|9
1626781540000|2021-07-20 11:45:40|29761.3|29621.3|29754|29614|29763.5|29623.5|29748.9|29608.9|19
1626781550000|2021-07-20 11:45:50|29753.7|29613.7|29758.7|29618.7|29759.2|29619.2|29753.7|29613.7|15
1626781560000|2021-07-20 11:46:00|29758.5|29618.5|29755.5|29615.5|29758.8|29618.8|29754.3|29614.3|17
1626781570000|2021-07-20 11:46:10|29751.6|29611.6|29745.5|29605.5|29755|29615|29745.5|29605.5|16
1626781580000|2021-07-20 11:46:20|29745.4|29605.4|29748.5|29608.5|29748.5|29608.5|29745.4|29605.4|16
1626781590000|2021-07-20 11:46:30|29748.9|29608.9|29738.3|29598.3|29749.2|29609.2|29738.3|29598.3|14
1626781600000|2021-07-20 11:46:40|29738.2|29598.2|29742.7|29602.7|29742.7|29602.7|29732.9|29592.9|20
1626781610000|2021-07-20 11:46:50|29743.4|29603.4|29737.2|29597.2|29744.2|29604.2|29737.2|29597.2|20
1626781620000|2021-07-20 11:47:00|29738.8|29598.8|29745.6|29605.6|29748.7|29608.7|29738.8|29598.8|19
1626781630000|2021-07-20 11:47:10|29744.2|29604.2|29744.8|29604.8|29747.1|29607.1|29743.3|29603.3|20
1626781640000|2021-07-20 11:47:20|29744.1|29604.1|29754|29614|29754.4|29614.4|29743.9|29603.9|20
1626781650000|2021-07-20 11:47:30|29753.8|29613.8|29754.2|29614.2|29754.4|29614.4|29751.5|29611.5|13
1626781660000|2021-07-20 11:47:40|29754.4|29614.4|29758.3|29618.3|29759.1|29619.1|29752.7|29612.7|14
1626781670000|2021-07-20 11:47:50|29759.9|29619.9|29765.6|29625.6|29767.8|29627.8|29758.9|29618.9|15
1626781680000|2021-07-20 11:48:00|29768.7|29628.7|29751.8|29611.8|29781.8|29641.8|29751.5|29611.5|24
1626781690000|2021-07-20 11:48:10|29751.5|29611.5|29751.3|29611.3|29753.1|29613.1|29749.4|29609.4|16
1626781700000|2021-07-20 11:48:20|29751.4|29611.4|29751.9|29611.9|29758.4|29618.4|29751.4|29611.4|16
1626781710000|2021-07-20 11:48:30|29750.4|29610.4|29751.2|29611.2|29752.5|29612.5|29748.7|29608.7|25
1626781720000|2021-07-20 11:48:40|29751.3|29611.3|29731.7|29591.7|29751.3|29611.3|29727.1|29587.1|26
1626781730000|2021-07-20 11:48:50|29731.6|29591.6|29727.4|29587.4|29731.6|29591.6|29727.4|29587.4|30
1626781740000|2021-07-20 11:49:00|29727.6|29587.6|29733.6|29593.6|29733.6|29593.6|29727.6|29587.6|22
1626781750000|2021-07-20 11:49:10|29734|29594|29725.9|29585.9|29735|29595|29719|29579|30
1626781760000|2021-07-20 11:49:20|29724.9|29584.9|29722.1|29582.1|29729.7|29589.7|29715.8|29575.8|28
1626781770000|2021-07-20 11:49:30|29721.4|29581.4|29721.5|29581.5|29729.7|29589.7|29719.4|29579.4|39
1626781780000|2021-07-20 11:49:40|29720.1|29580.1|29719.9|29579.9|29720.4|29580.4|29717.6|29577.6|23
1626781790000|2021-07-20 11:49:50|29720.7|29580.7|29729|29589|29729.6|29589.6|29720.7|29580.7|26
1626781800000|2021-07-20 11:50:00|29729.1|29589.1|29747.7|29607.7|29747.7|29607.7|29729|29589|21
1626781810000|2021-07-20 11:50:10|29748.8|29608.8|29746.6|29606.6|29748.8|29608.8|29745.4|29605.4|28
1626781820000|2021-07-20 11:50:20|29747.7|29607.7|29747.2|29607.2|29748|29608|29745.1|29605.1|25
1626781830000|2021-07-20 11:50:30|29749|29609|29749.3|29609.3|29750.5|29610.5|29748|29608|15
1626781840000|2021-07-20 11:50:40|29751.3|29611.3|29750.4|29610.4|29752.6|29612.6|29750.4|29610.4|6
1626781850000|2021-07-20 11:50:50|29750.7|29610.7|29755.9|29615.9|29760.4|29620.4|29749.7|29609.7|10
1626781860000|2021-07-20 11:51:00|29756.1|29616.1|29764.6|29624.6|29764.7|29624.7|29756.1|29616.1|11
1626781870000|2021-07-20 11:51:10|29765.2|29625.2|29754.5|29614.5|29765.2|29625.2|29754.5|29614.5|17
1626781880000|2021-07-20 11:51:20|29754.6|29614.6|29755.8|29615.8|29755.8|29615.8|29753.8|29613.8|21
1626781890000|2021-07-20 11:51:30|29756.2|29616.2|29764.9|29624.9|29765.4|29625.4|29756.2|29616.2|25
1626781900000|2021-07-20 11:51:40|29766.5|29626.5|29758.5|29618.5|29766.5|29626.5|29758.5|29618.5|20
1626781910000|2021-07-20 11:51:50|29758.7|29618.7|29764.5|29624.5|29764.5|29624.5|29758.6|29618.6|25
1626781920000|2021-07-20 11:52:00|29765.9|29625.9|29763.9|29623.9|29768.7|29628.7|29763.5|29623.5|15
1626781930000|2021-07-20 11:52:10|29763.2|29623.2|29773.8|29633.8|29774.1|29634.1|29761.9|29621.9|24
1626781940000|2021-07-20 11:52:20|29774.5|29634.5|29774.5|29634.5|29777.8|29637.8|29771.5|29631.5|29
1626781950000|2021-07-20 11:52:30|29773.7|29633.7|29773.9|29633.9|29775.9|29635.9|29773.2|29633.2|22
1626781960000|2021-07-20 11:52:40|29774.1|29634.1|29755.3|29615.3|29774.1|29634.1|29751.8|29611.8|24
1626781970000|2021-07-20 11:52:50|29755.1|29615.1|29752.2|29612.2|29756.1|29616.1|29752.2|29612.2|26
1626781980000|2021-07-20 11:53:00|29752.1|29612.1|29759.4|29619.4|29760.9|29620.9|29749.5|29609.5|33
1626781990000|2021-07-20 11:53:10|29759.3|29619.3|29757.3|29617.3|29760.4|29620.4|29757.3|29617.3|18
1626782000000|2021-07-20 11:53:20|29757.2|29617.2|29758.4|29618.4|29758.9|29618.9|29757.2|29617.2|16
1626782010000|2021-07-20 11:53:30|29758.3|29618.3|29766.1|29626.1|29766.1|29626.1|29758.3|29618.3|25
1626782020000|2021-07-20 11:53:40|29765.5|29625.5|29776.1|29636.1|29782|29642|29765.5|29625.5|21
1626782030000|2021-07-20 11:53:50|29776.9|29636.9|29777.5|29637.5|29780.7|29640.7|29776.1|29636.1|8
1626782040000|2021-07-20 11:54:00|29780.7|29640.7|29779.3|29639.3|29780.7|29640.7|29779.3|29639.3|3
1626782050000|2021-07-20 11:54:10|29779.7|29639.7|29783.9|29643.9|29784.7|29644.7|29779.7|29639.7|4
1626782060000|2021-07-20 11:54:20|29784.3|29644.3|29767.1|29627.1|29784.3|29644.3|29765.7|29625.7|12
1626782070000|2021-07-20 11:54:30|29768.3|29628.3|29783.3|29643.3|29786.2|29646.2|29768.2|29628.2|20
1626782080000|2021-07-20 11:54:40|29784|29644|29808.8|29668.8|29808.8|29668.8|29783.5|29643.5|37
1626782090000|2021-07-20 11:54:50|29805.1|29665.1|29798.7|29658.7|29807.5|29667.5|29795.8|29655.8|34
1626782100000|2021-07-20 11:55:00|29798|29658|29794.6|29654.6|29802|29662|29794.6|29654.6|34
1626782110000|2021-07-20 11:55:10|29794.8|29654.8|29785|29645|29794.8|29654.8|29784|29644|32
1626782120000|2021-07-20 11:55:20|29784.3|29644.3|29785|29645|29793|29653|29780.9|29640.9|34
1626782130000|2021-07-20 11:55:30|29784.7|29644.7|29784.2|29644.2|29786.3|29646.3|29781.9|29641.9|21
1626782140000|2021-07-20 11:55:40|29782.8|29642.8|29787|29647|29790.4|29650.4|29781.5|29641.5|31
1626782150000|2021-07-20 11:55:50|29787.1|29647.1|29787.6|29647.6|29790.5|29650.5|29787|29647|16
1626782160000|2021-07-20 11:56:00|29788|29648|29788.5|29648.5|29789.2|29649.2|29787.9|29647.9|10
1626782170000|2021-07-20 11:56:10|29788.3|29648.3|29781.9|29641.9|29788.3|29648.3|29781.4|29641.4|14
1626782180000|2021-07-20 11:56:20|29781.7|29641.7|29779.6|29639.6|29783.3|29643.3|29779.5|29639.5|23
1626782190000|2021-07-20 11:56:30|29778.4|29638.4|29778.3|29638.3|29778.4|29638.4|29776.3|29636.3|24
1626782200000|2021-07-20 11:56:40|29778.2|29638.2|29772.8|29632.8|29778.6|29638.6|29772.8|29632.8|31
1626782210000|2021-07-20 11:56:50|29771.6|29631.6|29768.8|29628.8|29771.6|29631.6|29768|29628|28
1626782220000|2021-07-20 11:57:00|29768.7|29628.7|29768.9|29628.9|29778.6|29638.6|29768.6|29628.6|30
1626782230000|2021-07-20 11:57:10|29769.2|29629.2|29763.9|29623.9|29769.2|29629.2|29762|29622|31
1626782240000|2021-07-20 11:57:20|29764.7|29624.7|29772.8|29632.8|29776.3|29636.3|29764.4|29624.4|35
1626782250000|2021-07-20 11:57:30|29773.1|29633.1|29770.6|29630.6|29773.8|29633.8|29770.3|29630.3|29
1626782260000|2021-07-20 11:57:40|29770|29630|29772.6|29632.6|29774.7|29634.7|29769.3|29629.3|30
1626782270000|2021-07-20 11:57:50|29770.4|29630.4|29769.8|29629.8|29770.4|29630.4|29769.2|29629.2|16
1626782280000|2021-07-20 11:58:00|29772.5|29632.5|29780.5|29640.5|29781|29641|29770.3|29630.3|15
1626782290000|2021-07-20 11:58:10|29781.3|29641.3|29778.6|29638.6|29781.6|29641.6|29775.7|29635.7|29
1626782300000|2021-07-20 11:58:20|29779.3|29639.3|29779.3|29639.3|29779.5|29639.5|29778.3|29638.3|14
1626782310000|2021-07-20 11:58:30|29778.6|29638.6|29779.5|29639.5|29780.3|29640.3|29778.5|29638.5|11
1626782320000|2021-07-20 11:58:40|29779.3|29639.3|29781.3|29641.3|29781.3|29641.3|29779.3|29639.3|5
1626782330000|2021-07-20 11:58:50|29780.1|29640.1|29776|29636|29780.3|29640.3|29774.3|29634.3|15
1626782340000|2021-07-20 11:59:00|29776.4|29636.4|29773.7|29633.7|29778|29638|29773.2|29633.2|18
1626782350000|2021-07-20 11:59:10|29775.1|29635.1|29771|29631|29775.1|29635.1|29770.1|29630.1|7
1626782360000|2021-07-20 11:59:20|29773|29633|29771.9|29631.9|29773|29633|29770.1|29630.1|5
1626782370000|2021-07-20 11:59:30|29769.1|29629.1|29770.4|29630.4|29771.9|29631.9|29769|29629|11
1626782380000|2021-07-20 11:59:40|29771.1|29631.1|29771.6|29631.6|29774.2|29634.2|29770.4|29630.4|19
1626782390000|2021-07-20 11:59:50|29771.9|29631.9|29776|29636|29776|29636|29771.9|29631.9|12
1626782400000|2021-07-20 12:00:00|29777.1|29637.1|29785.5|29645.5|29787.7|29647.7|29777.1|29637.1|14
1626782410000|2021-07-20 12:00:10|29784|29644|29793.9|29653.9|29794.6|29654.6|29780.8|29640.8|15
1626782420000|2021-07-20 12:00:20|29793.8|29653.8|29816.1|29676.1|29820.3|29680.3|29793.8|29653.8|28
1626782430000|2021-07-20 12:00:30|29819.2|29679.2|29812.6|29672.6|29819.2|29679.2|29808.8|29668.8|31
1626782440000|2021-07-20 12:00:40|29813.4|29673.4|29806.3|29666.3|29815.4|29675.4|29806|29666|26
1626782450000|2021-07-20 12:00:50|29806.2|29666.2|29799.5|29659.5|29807.2|29667.2|29798.1|29658.1|17
1626782460000|2021-07-20 12:01:00|29799.7|29659.7|29801.9|29661.9|29802.3|29662.3|29796.6|29656.6|27
1626782470000|2021-07-20 12:01:10|29802.3|29662.3|29806.9|29666.9|29806.9|29666.9|29802.3|29662.3|14
1626782480000|2021-07-20 12:01:20|29805.9|29665.9|29811.8|29671.8|29812.7|29672.7|29805.7|29665.7|23
1626782490000|2021-07-20 12:01:30|29811.9|29671.9|29811|29671|29814.6|29674.6|29810.5|29670.5|27
1626782500000|2021-07-20 12:01:40|29810.8|29670.8|29796.2|29656.2|29811.1|29671.1|29796.2|29656.2|26
1626782510000|2021-07-20 12:01:50|29794.5|29654.5|29790.2|29650.2|29794.6|29654.6|29790.1|29650.1|23
1626782520000|2021-07-20 12:02:00|29790.6|29650.6|29782.6|29642.6|29790.6|29650.6|29779.1|29639.1|31
1626782530000|2021-07-20 12:02:10|29784.8|29644.8|29770.6|29630.6|29784.8|29644.8|29770.6|29630.6|32
1626782540000|2021-07-20 12:02:20|29769.3|29629.3|29758.5|29618.5|29770.6|29630.6|29758.5|29618.5|24
1626782550000|2021-07-20 12:02:30|29757.7|29617.7|29760|29620|29767.9|29627.9|29757.6|29617.6|19
1626782560000|2021-07-20 12:02:40|29760.1|29620.1|29760|29620|29760.3|29620.3|29758.6|29618.6|13
1626782570000|2021-07-20 12:02:50|29761.5|29621.5|29760|29620|29776.7|29636.7|29759.5|29619.5|22
1626782580000|2021-07-20 12:03:00|29758.3|29618.3|29759.6|29619.6|29761.2|29621.2|29757.8|29617.8|10
1626782590000|2021-07-20 12:03:10|29758.7|29618.7|29743.7|29603.7|29761.2|29621.2|29743.2|29603.2|19
1626782600000|2021-07-20 12:03:20|29743.5|29603.5|29752.3|29612.3|29752.5|29612.5|29740.2|29600.2|19
1626782610000|2021-07-20 12:03:30|29752.5|29612.5|29757|29617|29757|29617|29750|29610|18
1626782620000|2021-07-20 12:03:40|29757.1|29617.1|29764|29624|29764.6|29624.6|29756|29616|20
1626782630000|2021-07-20 12:03:50|29762.6|29622.6|29763.4|29623.4|29764.4|29624.4|29762.4|29622.4|15
1626782640000|2021-07-20 12:04:00|29761.8|29621.8|29769.5|29629.5|29771.9|29631.9|29761.8|29621.8|14
1626782650000|2021-07-20 12:04:10|29772.5|29632.5|29769.8|29629.8|29773.9|29633.9|29769.7|29629.7|12
1626782660000|2021-07-20 12:04:20|29770.9|29630.9|29773.2|29633.2|29773.2|29633.2|29769.8|29629.8|4
1626782670000|2021-07-20 12:04:30|29770|29630|29769.9|29629.9|29773.1|29633.1|29769.6|29629.6|7
1626782680000|2021-07-20 12:04:40|29768.8|29628.8|29768.8|29628.8|29772.1|29632.1|29767.3|29627.3|17
1626782690000|2021-07-20 12:04:50|29769.3|29629.3|29764.1|29624.1|29769.8|29629.8|29762.3|29622.3|20
1626782700000|2021-07-20 12:05:00|29764|29624|29767.1|29627.1|29767.1|29627.1|29761.9|29621.9|18
1626782710000|2021-07-20 12:05:10|29767.2|29627.2|29768.4|29628.4|29775.3|29635.3|29767.2|29627.2|25
1626782720000|2021-07-20 12:05:20|29768.1|29628.1|29781.6|29641.6|29782.2|29642.2|29764.6|29624.6|26
1626782730000|2021-07-20 12:05:30|29781.8|29641.8|29794.3|29654.3|29794.3|29654.3|29780.9|29640.9|32
1626782740000|2021-07-20 12:05:40|29793.1|29653.1|29805.4|29665.4|29805.8|29665.8|29793|29653|29
1626782750000|2021-07-20 12:05:50|29805.2|29665.2|29795.2|29655.2|29805.2|29665.2|29795.1|29655.1|22
1626782760000|2021-07-20 12:06:00|29795.7|29655.7|29798.4|29658.4|29799.2|29659.2|29795.7|29655.7|16
1626782770000|2021-07-20 12:06:10|29798.7|29658.7|29795.2|29655.2|29799.5|29659.5|29788.1|29648.1|18
1626782780000|2021-07-20 12:06:20|29796.1|29656.1|29805.2|29665.2|29805.2|29665.2|29796.1|29656.1|12
1626782790000|2021-07-20 12:06:30|29804.9|29664.9|29804.1|29664.1|29805.8|29665.8|29803|29663|24
1626782800000|2021-07-20 12:06:40|29804|29664|29809.2|29669.2|29809.2|29669.2|29803.7|29663.7|14
1626782810000|2021-07-20 12:06:50|29809.3|29669.3|29807.7|29667.7|29809.3|29669.3|29803.2|29663.2|12
1626782820000|2021-07-20 12:07:00|29808.1|29668.1|29810.9|29670.9|29810.9|29670.9|29806.8|29666.8|16
1626782830000|2021-07-20 12:07:10|29809.9|29669.9|29820.2|29680.2|29820.2|29680.2|29809|29669|22
1626782840000|2021-07-20 12:07:20|29820.7|29680.7|29805.2|29665.2|29820.7|29680.7|29803.8|29663.8|10
1626782850000|2021-07-20 12:07:30|29805.1|29665.1|29804.4|29664.4|29805.6|29665.6|29803.3|29663.3|15
1626782860000|2021-07-20 12:07:40|29803.7|29663.7|29815.4|29675.4|29816.3|29676.3|29803.1|29663.1|36
1626782870000|2021-07-20 12:07:50|29816.5|29676.5|29815.4|29675.4|29817|29677|29814|29674|24
1626782880000|2021-07-20 12:08:00|29815.5|29675.5|29817.7|29677.7|29818.6|29678.6|29811|29671|14
1626782890000|2021-07-20 12:08:10|29817.3|29677.3|29802.6|29662.6|29817.6|29677.6|29802.4|29662.4|24
1626782900000|2021-07-20 12:08:20|29803.2|29663.2|29803.1|29663.1|29803.7|29663.7|29800|29660|14
1626782910000|2021-07-20 12:08:30|29803.2|29663.2|29799.8|29659.8|29804.7|29664.7|29798.9|29658.9|9
1626782920000|2021-07-20 12:08:40|29802.2|29662.2|29810.9|29670.9|29815|29675|29802|29662|29
1626782930000|2021-07-20 12:08:50|29812.6|29672.6|29819.5|29679.5|29819.5|29679.5|29812.6|29672.6|8
1626782940000|2021-07-20 12:09:00|29819|29679|29819.5|29679.5|29819.5|29679.5|29817.5|29677.5|3
1626782950000|2021-07-20 12:09:10|29820|29680|29837|29697|29837|29697|29820|29680|19
1626782960000|2021-07-20 12:09:20|29837.1|29697.1|29833.2|29693.2|29839.5|29699.5|29832.4|29692.4|32
1626782970000|2021-07-20 12:09:30|29834.1|29694.1|29835.8|29695.8|29835.8|29695.8|29833.6|29693.6|22
1626782980000|2021-07-20 12:09:40|29835.6|29695.6|29837.1|29697.1|29838.5|29698.5|29829.9|29689.9|27
1626782990000|2021-07-20 12:09:50|29837|29697|29836.3|29696.3|29837.3|29697.3|29832.9|29692.9|32
1626783000000|2021-07-20 12:10:00|29834.8|29694.8|29815.9|29675.9|29834.8|29694.8|29806.7|29666.7|31
1626783010000|2021-07-20 12:10:10|29815.7|29675.7|29816.9|29676.9|29821.7|29681.7|29808.5|29668.5|34
1626783020000|2021-07-20 12:10:20|29817.3|29677.3|29802.5|29662.5|29818.6|29678.6|29802.5|29662.5|27
1626783030000|2021-07-20 12:10:30|29802|29662|29815.9|29675.9|29815.9|29675.9|29802|29662|35
1626783040000|2021-07-20 12:10:40|29816.1|29676.1|29819.2|29679.2|29828.6|29688.6|29814.9|29674.9|26
1626783050000|2021-07-20 12:10:50|29820|29680|29832.4|29692.4|29832.4|29692.4|29820|29680|14
1626783060000|2021-07-20 12:11:00|29830.7|29690.7|29852.7|29712.7|29856.7|29716.7|29830.7|29690.7|27
1626783070000|2021-07-20 12:11:10|29853.5|29713.5|29845.3|29705.3|29855|29715|29845.3|29705.3|31
1626783080000|2021-07-20 12:11:20|29845.5|29705.5|29840.6|29700.6|29845.5|29705.5|29837.3|29697.3|20
1626783090000|2021-07-20 12:11:30|29840.9|29700.9|29826.7|29686.7|29840.9|29700.9|29823.2|29683.2|17
1626783100000|2021-07-20 12:11:40|29827.5|29687.5|29824|29684|29833|29693|29824|29684|28
1626783110000|2021-07-20 12:11:50|29826.2|29686.2|29818.2|29678.2|29826.2|29686.2|29818|29678|30
1626783120000|2021-07-20 12:12:00|29819.1|29679.1|29817.3|29677.3|29820.6|29680.6|29817.1|29677.1|19
1626783130000|2021-07-20 12:12:10|29817.4|29677.4|29822.2|29682.2|29822.2|29682.2|29817.1|29677.1|23
1626783140000|2021-07-20 12:12:20|29822.3|29682.3|29795.8|29655.8|29822.3|29682.3|29795.8|29655.8|19
1626783150000|2021-07-20 12:12:30|29795|29655|29809.1|29669.1|29809.1|29669.1|29795|29655|33
1626783160000|2021-07-20 12:12:40|29809.5|29669.5|29809.2|29669.2|29810.1|29670.1|29807.4|29667.4|26
1626783170000|2021-07-20 12:12:50|29807|29667|29811.9|29671.9|29811.9|29671.9|29800.8|29660.8|20
1626783180000|2021-07-20 12:13:00|29812.1|29672.1|29806.9|29666.9|29812.1|29672.1|29804.2|29664.2|22
1626783190000|2021-07-20 12:13:10|29804.1|29664.1|29807.5|29667.5|29809.6|29669.6|29802.8|29662.8|24
1626783200000|2021-07-20 12:13:20|29808.1|29668.1|29804.9|29664.9|29808.6|29668.6|29804.9|29664.9|10
1626783210000|2021-07-20 12:13:30|29806|29666|29808.1|29668.1|29809.6|29669.6|29805|29665|9
1626783220000|2021-07-20 12:13:40|29808.2|29668.2|29793.9|29653.9|29808.2|29668.2|29792.2|29652.2|22
1626783230000|2021-07-20 12:13:50|29794.6|29654.6|29796.7|29656.7|29798.4|29658.4|29792.3|29652.3|24
1626783240000|2021-07-20 12:14:00|29796.5|29656.5|29798.2|29658.2|29798.2|29658.2|29795.5|29655.5|19
1626783250000|2021-07-20 12:14:10|29796.2|29656.2|29797.6|29657.6|29799|29659|29796.2|29656.2|17
1626783260000|2021-07-20 12:14:20|29797.3|29657.3|29791.4|29651.4|29797.3|29657.3|29786.5|29646.5|24
1626783270000|2021-07-20 12:14:30|29791.8|29651.8|29792.7|29652.7|29794.1|29654.1|29788.2|29648.2|26
1626783280000|2021-07-20 12:14:40|29792.1|29652.1|29798.4|29658.4|29799.7|29659.7|29790.5|29650.5|19
1626783290000|2021-07-20 12:14:50|29798.1|29658.1|29798.6|29658.6|29799|29659|29797.2|29657.2|16
1626783300000|2021-07-20 12:15:00|29798.9|29658.9|29800.7|29660.7|29801.6|29661.6|29798.6|29658.6|19
1626783310000|2021-07-20 12:15:10|29801.2|29661.2|29794.4|29654.4|29801.2|29661.2|29794.1|29654.1|21
1626783320000|2021-07-20 12:15:20|29794.2|29654.2|29781.6|29641.6|29796.1|29656.1|29777.7|29637.7|28
1626783330000|2021-07-20 12:15:30|29781.3|29641.3|29782.6|29642.6|29785.5|29645.5|29777.7|29637.7|28
1626783340000|2021-07-20 12:15:40|29782.4|29642.4|29788.7|29648.7|29789.7|29649.7|29782.4|29642.4|32
1626783350000|2021-07-20 12:15:50|29788.6|29648.6|29787|29647|29795.9|29655.9|29787|29647|32
1626783360000|2021-07-20 12:16:00|29786.6|29646.6|29789.8|29649.8|29793.2|29653.2|29781.9|29641.9|24
1626783370000|2021-07-20 12:16:10|29790|29650|29783.7|29643.7|29790|29650|29782.4|29642.4|27
1626783380000|2021-07-20 12:16:20|29783.8|29643.8|29788.7|29648.7|29789|29649|29783.8|29643.8|15
1626783390000|2021-07-20 12:16:30|29788.3|29648.3|29784.6|29644.6|29790|29650|29780.5|29640.5|28
1626783400000|2021-07-20 12:16:40|29786.9|29646.9|29791.8|29651.8|29792.1|29652.1|29786.9|29646.9|18
1626783410000|2021-07-20 12:16:50|29791.6|29651.6|29788.7|29648.7|29791.6|29651.6|29788.7|29648.7|11
1626783420000|2021-07-20 12:17:00|29788.1|29648.1|29806.2|29666.2|29807|29667|29788.1|29648.1|28
1626783430000|2021-07-20 12:17:10|29806.1|29666.1|29796.5|29656.5|29806.1|29666.1|29795.1|29655.1|25
1626783440000|2021-07-20 12:17:20|29796.3|29656.3|29782.2|29642.2|29796.3|29656.3|29779.9|29639.9|24
1626783450000|2021-07-20 12:17:30|29782.9|29642.9|29789.1|29649.1|29789.1|29649.1|29782.9|29642.9|10
1626783460000|2021-07-20 12:17:40|29788.7|29648.7|29796.2|29656.2|29796.2|29656.2|29788.3|29648.3|22
1626783470000|2021-07-20 12:17:50|29795.9|29655.9|29795|29655|29796.9|29656.9|29793.4|29653.4|25
1626783480000|2021-07-20 12:18:00|29795.3|29655.3|29784|29644|29797.2|29657.2|29783.3|29643.3|20
1626783490000|2021-07-20 12:18:10|29784.5|29644.5|29784.6|29644.6|29785.1|29645.1|29783|29643|16
1626783500000|2021-07-20 12:18:20|29782.5|29642.5|29777.8|29637.8|29782.5|29642.5|29777.3|29637.3|5
1626783510000|2021-07-20 12:18:30|29778.7|29638.7|29786.7|29646.7|29790.3|29650.3|29778.7|29638.7|32
1626783520000|2021-07-20 12:18:40|29785.6|29645.6|29783.5|29643.5|29787.6|29647.6|29782.3|29642.3|33
1626783530000|2021-07-20 12:18:50|29783.1|29643.1|29783.5|29643.5|29783.5|29643.5|29781.8|29641.8|17
1626783540000|2021-07-20 12:19:00|29783.2|29643.2|29779.1|29639.1|29784.3|29644.3|29779.1|29639.1|13
1626783550000|2021-07-20 12:19:10|29778.7|29638.7|29777|29637|29780.6|29640.6|29777|29637|9
1626783560000|2021-07-20 12:19:20|29776.5|29636.5|29759.8|29619.8|29776.5|29636.5|29759.8|29619.8|17
1626783570000|2021-07-20 12:19:30|29759.4|29619.4|29762.3|29622.3|29772.7|29632.7|29759.4|29619.4|19
1626783580000|2021-07-20 12:19:40|29761.4|29621.4|29769.5|29629.5|29771.1|29631.1|29759.6|29619.6|24
1626783590000|2021-07-20 12:19:50|29770.5|29630.5|29770.4|29630.4|29771.6|29631.6|29768.9|29628.9|25
1626783600000|2021-07-20 12:20:00|29770.6|29630.6|29777.3|29637.3|29778.3|29638.3|29770.1|29630.1|31
1626783610000|2021-07-20 12:20:10|29777|29637|29783.5|29643.5|29783.6|29643.6|29776.4|29636.4|25
1626783620000|2021-07-20 12:20:20|29783.2|29643.2|29783.6|29643.6|29783.6|29643.6|29778|29638|24
1626783630000|2021-07-20 12:20:30|29783.7|29643.7|29780.3|29640.3|29783.7|29643.7|29780.3|29640.3|17
1626783640000|2021-07-20 12:20:40|29780.2|29640.2|29779.9|29639.9|29780.2|29640.2|29779.6|29639.6|4
1626783650000|2021-07-20 12:20:50|29782.8|29642.8|29786.1|29646.1|29786.1|29646.1|29782.7|29642.7|5
1626783660000|2021-07-20 12:21:00|29785.1|29645.1|29771.2|29631.2|29785.1|29645.1|29770.9|29630.9|25
1626783670000|2021-07-20 12:21:10|29771.4|29631.4|29770|29630|29772.3|29632.3|29768.9|29628.9|22
1626783680000|2021-07-20 12:21:20|29770.1|29630.1|29765.1|29625.1|29770.1|29630.1|29761.8|29621.8|20
1626783690000|2021-07-20 12:21:30|29765.6|29625.6|29767.8|29627.8|29770.3|29630.3|29765.6|29625.6|15
1626783700000|2021-07-20 12:21:40|29766.5|29626.5|29765.2|29625.2|29766.6|29626.6|29764.3|29624.3|13
1626783710000|2021-07-20 12:21:50|29765.7|29625.7|29769.7|29629.7|29770.3|29630.3|29765.2|29625.2|21
1626783720000|2021-07-20 12:22:00|29769.8|29629.8|29770.4|29630.4|29777.7|29637.7|29769.8|29629.8|24
1626783730000|2021-07-20 12:22:10|29771.6|29631.6|29772|29632|29772.9|29632.9|29770.3|29630.3|11
1626783740000|2021-07-20 12:22:20|29772.4|29632.4|29770.8|29630.8|29772.4|29632.4|29770.8|29630.8|3
1626783750000|2021-07-20 12:22:30|29772|29632|29764.7|29624.7|29772|29632|29764.7|29624.7|9
1626783760000|2021-07-20 12:22:40|29766.1|29626.1|29761.3|29621.3|29766.1|29626.1|29761.3|29621.3|4
1626783770000|2021-07-20 12:22:50|29762.5|29622.5|29760.2|29620.2|29764.2|29624.2|29760.1|29620.1|8
1626783780000|2021-07-20 12:23:00|29760.1|29620.1|29760.2|29620.2|29760.2|29620.2|29759.6|29619.6|6
1626783790000|2021-07-20 12:23:10|29758.5|29618.5|29759.9|29619.9|29764.1|29624.1|29758.5|29618.5|18
1626783800000|2021-07-20 12:23:20|29759.2|29619.2|29753.5|29613.5|29759.2|29619.2|29752.5|29612.5|16
1626783810000|2021-07-20 12:23:30|29753.6|29613.6|29750.5|29610.5|29754|29614|29749.4|29609.4|14
1626783820000|2021-07-20 12:23:40|29752.4|29612.4|29746.2|29606.2|29754.3|29614.3|29746.2|29606.2|24
1626783830000|2021-07-20 12:23:50|29746.1|29606.1|29741.6|29601.6|29746.1|29606.1|29739.4|29599.4|17
1626783840000|2021-07-20 12:24:00|29741.9|29601.9|29743.4|29603.4|29743.7|29603.7|29741.9|29601.9|6
1626783850000|2021-07-20 12:24:10|29743.9|29603.9|29744.6|29604.6|29745.5|29605.5|29743.9|29603.9|7
1626783860000|2021-07-20 12:24:20|29746.6|29606.6|29744.8|29604.8|29747.2|29607.2|29744.7|29604.7|17
1626783870000|2021-07-20 12:24:30|29744.3|29604.3|29744.3|29604.3|29745|29605|29744|29604|13
1626783880000|2021-07-20 12:24:40|29744|29604|29745|29605|29745.4|29605.4|29743.9|29603.9|6
1626783890000|2021-07-20 12:24:50|29744.9|29604.9|29743.9|29603.9|29745.5|29605.5|29742.5|29602.5|12
1626783900000|2021-07-20 12:25:00|29744.1|29604.1|29749.5|29609.5|29749.5|29609.5|29744.1|29604.1|9
1626783910000|2021-07-20 12:25:10|29750.8|29610.8|29759.8|29619.8|29759.8|29619.8|29750.8|29610.8|12
1626783920000|2021-07-20 12:25:20|29760.1|29620.1|29755.1|29615.1|29760.3|29620.3|29753.2|29613.2|17
1626783930000|2021-07-20 12:25:30|29755.8|29615.8|29754.7|29614.7|29755.8|29615.8|29754.2|29614.2|12
1626783940000|2021-07-20 12:25:40|29755.6|29615.6|29759.1|29619.1|29759.3|29619.3|29755.6|29615.6|23
1626783950000|2021-07-20 12:25:50|29759|29619|29750|29610|29759.7|29619.7|29750|29610|17
1626783960000|2021-07-20 12:26:00|29750.3|29610.3|29734.3|29594.3|29752.4|29612.4|29734.3|29594.3|26
1626783970000|2021-07-20 12:26:10|29735.3|29595.3|29730.1|29590.1|29737.1|29597.1|29724.2|29584.2|32
1626783980000|2021-07-20 12:26:20|29730.4|29590.4|29730|29590|29735.9|29595.9|29729.5|29589.5|34
1626783990000|2021-07-20 12:26:30|29729.7|29589.7|29723|29583|29732.1|29592.1|29723|29583|22
1626784000000|2021-07-20 12:26:40|29723.5|29583.5|29725|29585|29727.2|29587.2|29722.7|29582.7|24
1626784010000|2021-07-20 12:26:50|29725.9|29585.9|29728.2|29588.2|29734.7|29594.7|29725.9|29585.9|19
1626784020000|2021-07-20 12:27:00|29728.7|29588.7|29723.5|29583.5|29728.7|29588.7|29722.4|29582.4|23
1626784030000|2021-07-20 12:27:10|29722.9|29582.9|29719.1|29579.1|29723|29583|29719.1|29579.1|17
1626784040000|2021-07-20 12:27:20|29718.7|29578.7|29720.3|29580.3|29720.7|29580.7|29717.3|29577.3|19
1626784050000|2021-07-20 12:27:30|29721.6|29581.6|29727.2|29587.2|29729|29589|29721.6|29581.6|19
1626784060000|2021-07-20 12:27:40|29726.6|29586.6|29726.9|29586.9|29729.8|29589.8|29726.6|29586.6|20
1626784070000|2021-07-20 12:27:50|29725|29585|29714.9|29574.9|29725|29585|29714.6|29574.6|20
1626784080000|2021-07-20 12:28:00|29715.6|29575.6|29724.5|29584.5|29724.6|29584.6|29713.4|29573.4|24
1626784090000|2021-07-20 12:28:10|29724|29584|29720.2|29580.2|29725.2|29585.2|29719.9|29579.9|29
1626784100000|2021-07-20 12:28:20|29719.1|29579.1|29722.8|29582.8|29722.8|29582.8|29719|29579|15
1626784110000|2021-07-20 12:28:30|29721.8|29581.8|29709.9|29569.9|29722.8|29582.8|29709.9|29569.9|26
1626784120000|2021-07-20 12:28:40|29707.1|29567.1|29707.9|29567.9|29710.3|29570.3|29706|29566|30
1626784130000|2021-07-20 12:28:50|29708.3|29568.3|29710.7|29570.7|29711.5|29571.5|29705|29565|23
1626784140000|2021-07-20 12:29:00|29710.2|29570.2|29709.4|29569.4|29712.2|29572.2|29709.4|29569.4|32
1626784150000|2021-07-20 12:29:10|29710.9|29570.9|29708.9|29568.9|29711.5|29571.5|29707.3|29567.3|26
1626784160000|2021-07-20 12:29:20|29708.7|29568.7|29708.7|29568.7|29710.3|29570.3|29708.7|29568.7|21
1626784170000|2021-07-20 12:29:30|29708.8|29568.8|29710.6|29570.6|29711.2|29571.2|29708.8|29568.8|26
1626784180000|2021-07-20 12:29:40|29710.7|29570.7|29709.4|29569.4|29711.4|29571.4|29708.1|29568.1|23
1626784190000|2021-07-20 12:29:50|29709.6|29569.6|29702|29562|29711.4|29571.4|29702|29562|12
1626784200000|2021-07-20 12:30:00|29699.2|29559.2|29708.2|29568.2|29709.6|29569.6|29698.8|29558.8|27
1626784210000|2021-07-20 12:30:10|29709.4|29569.4|29714.1|29574.1|29714.1|29574.1|29700.2|29560.2|28
1626784220000|2021-07-20 12:30:20|29716.9|29576.9|29707.7|29567.7|29718.5|29578.5|29707.6|29567.6|27
1626784230000|2021-07-20 12:30:30|29708.3|29568.3|29707.6|29567.6|29708.3|29568.3|29707.6|29567.6|3
1626784240000|2021-07-20 12:30:40|29707.7|29567.7|29705.8|29565.8|29708|29568|29705.7|29565.7|10
1626784250000|2021-07-20 12:30:50|29706.5|29566.5|29713.3|29573.3|29714.8|29574.8|29705.1|29565.1|16
1626784260000|2021-07-20 12:31:00|29713.6|29573.6|29711.7|29571.7|29713.6|29573.6|29711.5|29571.5|15
1626784270000|2021-07-20 12:31:10|29711.8|29571.8|29717.1|29577.1|29717.1|29577.1|29711.8|29571.8|9
1626784280000|2021-07-20 12:31:20|29716.4|29576.4|29715.8|29575.8|29719.4|29579.4|29715.3|29575.3|13
1626784290000|2021-07-20 12:31:30|29715.2|29575.2|29718.7|29578.7|29718.7|29578.7|29715.2|29575.2|11
1626784300000|2021-07-20 12:31:40|29718.9|29578.9|29721.2|29581.2|29722.4|29582.4|29718.9|29578.9|18
1626784310000|2021-07-20 12:31:50|29721.3|29581.3|29716.3|29576.3|29723.6|29583.6|29712.5|29572.5|24
1626784320000|2021-07-20 12:32:00|29717.4|29577.4|29715.6|29575.6|29720|29580|29715.6|29575.6|15
1626784330000|2021-07-20 12:32:10|29716.7|29576.7|29721.2|29581.2|29721.2|29581.2|29716.7|29576.7|22
1626784340000|2021-07-20 12:32:20|29717.6|29577.6|29708.3|29568.3|29717.8|29577.8|29708.2|29568.2|25
1626784350000|2021-07-20 12:32:30|29707.7|29567.7|29704.1|29564.1|29707.8|29567.8|29702.1|29562.1|10
1626784360000|2021-07-20 12:32:40|29704.2|29564.2|29705.3|29565.3|29706.2|29566.2|29699.7|29559.7|23
1626784370000|2021-07-20 12:32:50|29706|29566|29711.6|29571.6|29712.6|29572.6|29689.4|29549.4|33
1626784380000|2021-07-20 12:33:00|29709.7|29569.7|29723.5|29583.5|29723.7|29583.7|29709.7|29569.7|28
1626784390000|2021-07-20 12:33:10|29723.6|29583.6|29720.1|29580.1|29724.1|29584.1|29719.8|29579.8|14
1626784400000|2021-07-20 12:33:20|29722|29582|29724.6|29584.6|29727.5|29587.5|29721.7|29581.7|20
1626784410000|2021-07-20 12:33:30|29725.3|29585.3|29725.3|29585.3|29725.3|29585.3|29725.3|29585.3|1
1626784420000|2021-07-20 12:33:40|29727.2|29587.2|29736.5|29596.5|29736.5|29596.5|29727|29587|4
1626784430000|2021-07-20 12:33:50|29732.4|29592.4|29734.8|29594.8|29734.8|29594.8|29731|29591|13
1626784440000|2021-07-20 12:34:00|29735.1|29595.1|29737|29597|29737|29597|29732.1|29592.1|10
1626784450000|2021-07-20 12:34:10|29739|29599|29745.2|29605.2|29747|29607|29738.1|29598.1|27
1626784460000|2021-07-20 12:34:20|29744.2|29604.2|29744.8|29604.8|29746.3|29606.3|29738.7|29598.7|28
1626784470000|2021-07-20 12:34:30|29746.3|29606.3|29754.9|29614.9|29754.9|29614.9|29745.9|29605.9|21
1626784480000|2021-07-20 12:34:40|29755.4|29615.4|29751.9|29611.9|29755.4|29615.4|29747.6|29607.6|25
1626784490000|2021-07-20 12:34:50|29753.2|29613.2|29745.3|29605.3|29753.3|29613.3|29745.2|29605.2|26
1626784500000|2021-07-20 12:35:00|29745.6|29605.6|29747.2|29607.2|29747.2|29607.2|29743.5|29603.5|21
1626784510000|2021-07-20 12:35:10|29747.3|29607.3|29749.2|29609.2|29752.1|29612.1|29747.3|29607.3|14
1626784520000|2021-07-20 12:35:20|29749.1|29609.1|29746.5|29606.5|29749.1|29609.1|29745.9|29605.9|24
1626784530000|2021-07-20 12:35:30|29749.2|29609.2|29752.5|29612.5|29752.5|29612.5|29747.3|29607.3|22
1626784540000|2021-07-20 12:35:40|29752.3|29612.3|29751.7|29611.7|29752.5|29612.5|29751|29611|9
1626784550000|2021-07-20 12:35:50|29752.7|29612.7|29761.5|29621.5|29763.7|29623.7|29752.4|29612.4|15
1626784560000|2021-07-20 12:36:00|29760.5|29620.5|29760.7|29620.7|29762|29622|29759.1|29619.1|28
1626784570000|2021-07-20 12:36:10|29760.9|29620.9|29754|29614|29761.8|29621.8|29754|29614|27
1626784580000|2021-07-20 12:36:20|29753.9|29613.9|29754.9|29614.9|29755.4|29615.4|29753.8|29613.8|24
1626784590000|2021-07-20 12:36:30|29755.2|29615.2|29752.5|29612.5|29755.2|29615.2|29749.3|29609.3|24
1626784600000|2021-07-20 12:36:40|29752.3|29612.3|29756.1|29616.1|29757.1|29617.1|29752.3|29612.3|22
1626784610000|2021-07-20 12:36:50|29756.3|29616.3|29758.4|29618.4|29758.4|29618.4|29755.8|29615.8|18
1626784620000|2021-07-20 12:37:00|29758.3|29618.3|29757.3|29617.3|29758.3|29618.3|29755.7|29615.7|16
1626784630000|2021-07-20 12:37:10|29757.8|29617.8|29766.1|29626.1|29768.1|29628.1|29757.8|29617.8|21
1626784640000|2021-07-20 12:37:20|29766.3|29626.3|29761.2|29621.2|29768|29628|29759.8|29619.8|26
1626784650000|2021-07-20 12:37:30|29759.8|29619.8|29762.4|29622.4|29762.4|29622.4|29758.6|29618.6|20
1626784660000|2021-07-20 12:37:40|29762|29622|29768.9|29628.9|29772.1|29632.1|29761.2|29621.2|27
1626784670000|2021-07-20 12:37:50|29769|29629|29772|29632|29772.9|29632.9|29766.2|29626.2|15
1626784680000|2021-07-20 12:38:00|29772.1|29632.1|29772.1|29632.1|29772.1|29632.1|29772.1|29632.1|1
1626784690000|2021-07-20 12:38:10|29771.7|29631.7|29768.6|29628.6|29772|29632|29768.6|29628.6|14
1626784700000|2021-07-20 12:38:20|29767.7|29627.7|29770.3|29630.3|29773.1|29633.1|29767.7|29627.7|23
1626784710000|2021-07-20 12:38:30|29769.2|29629.2|29769.5|29629.5|29770.1|29630.1|29768|29628|17
1626784720000|2021-07-20 12:38:40|29770.1|29630.1|29767.2|29627.2|29771.8|29631.8|29767.2|29627.2|9
1626784730000|2021-07-20 12:38:50|29765.4|29625.4|29767.1|29627.1|29767.7|29627.7|29761.7|29621.7|19
1626784740000|2021-07-20 12:39:00|29766.8|29626.8|29773.8|29633.8|29777.8|29637.8|29766|29626|28
1626784750000|2021-07-20 12:39:10|29774.2|29634.2|29772.3|29632.3|29774.2|29634.2|29771.8|29631.8|20
1626784760000|2021-07-20 12:39:20|29772.2|29632.2|29772.7|29632.7|29772.7|29632.7|29771.9|29631.9|11
1626784770000|2021-07-20 12:39:30|29772.3|29632.3|29771.9|29631.9|29772.5|29632.5|29771.8|29631.8|11
1626784780000|2021-07-20 12:39:40|29771.7|29631.7|29773.6|29633.6|29774.4|29634.4|29771.5|29631.5|9
1626784790000|2021-07-20 12:39:50|29774|29634|29774.1|29634.1|29774.2|29634.2|29773.7|29633.7|5
1626784800000|2021-07-20 12:40:00|29773.7|29633.7|29774.1|29634.1|29774.1|29634.1|29773.7|29633.7|2
1626784810000|2021-07-20 12:40:10|29775.8|29635.8|29792.8|29652.8|29794.6|29654.6|29773.7|29633.7|15
1626784820000|2021-07-20 12:40:20|29791|29651|29777.6|29637.6|29791.6|29651.6|29777.6|29637.6|19
1626784830000|2021-07-20 12:40:30|29776.4|29636.4|29780.3|29640.3|29780.8|29640.8|29776.4|29636.4|24
1626784840000|2021-07-20 12:40:40|29779.5|29639.5|29774.1|29634.1|29779.5|29639.5|29773.9|29633.9|17
1626784850000|2021-07-20 12:40:50|29773.8|29633.8|29777.8|29637.8|29777.8|29637.8|29773.8|29633.8|21
1626784860000|2021-07-20 12:41:00|29777.5|29637.5|29790.1|29650.1|29790.1|29650.1|29775.4|29635.4|22
1626784870000|2021-07-20 12:41:10|29789.7|29649.7|29789.9|29649.9|29790.6|29650.6|29789|29649|15
1626784880000|2021-07-20 12:41:20|29790.6|29650.6|29791.3|29651.3|29792|29652|29789.5|29649.5|18
1626784890000|2021-07-20 12:41:30|29791.6|29651.6|29792.9|29652.9|29794|29654|29791.3|29651.3|15
1626784900000|2021-07-20 12:41:40|29793.8|29653.8|29794.4|29654.4|29794.6|29654.6|29792.9|29652.9|11
1626784910000|2021-07-20 12:41:50|29794.5|29654.5|29788.7|29648.7|29795.9|29655.9|29787.4|29647.4|25
1626784920000|2021-07-20 12:42:00|29789.9|29649.9|29798.9|29658.9|29801|29661|29789.2|29649.2|32
1626784930000|2021-07-20 12:42:10|29797.7|29657.7|29798|29658|29799|29659|29795.9|29655.9|17
1626784940000|2021-07-20 12:42:20|29797.9|29657.9|29798.1|29658.1|29800.2|29660.2|29796.5|29656.5|10
1626784950000|2021-07-20 12:42:30|29798|29658|29803|29663|29803.9|29663.9|29798|29658|9
1626784960000|2021-07-20 12:42:40|29804.5|29664.5|29796.2|29656.2|29805.5|29665.5|29796.2|29656.2|19
1626784970000|2021-07-20 12:42:50|29796.6|29656.6|29801.2|29661.2|29801.6|29661.6|29796.6|29656.6|15
1626784980000|2021-07-20 12:43:00|29805.7|29665.7|29798.6|29658.6|29808.8|29668.8|29797.8|29657.8|19
1626784990000|2021-07-20 12:43:10|29798.7|29658.7|29796.3|29656.3|29798.7|29658.7|29793.7|29653.7|17
1626785000000|2021-07-20 12:43:20|29795|29655|29787.2|29647.2|29797|29657|29787.2|29647.2|28
1626785010000|2021-07-20 12:43:30|29785.7|29645.7|29798.3|29658.3|29799.7|29659.7|29785.2|29645.2|28
1626785020000|2021-07-20 12:43:40|29798|29658|29798.7|29658.7|29800.3|29660.3|29796.7|29656.7|20
1626785030000|2021-07-20 12:43:50|29798.3|29658.3|29794.8|29654.8|29798.3|29658.3|29794.8|29654.8|21
1626785040000|2021-07-20 12:44:00|29794.7|29654.7|29804.7|29664.7|29810.5|29670.5|29794.5|29654.5|36
1626785050000|2021-07-20 12:44:10|29805.8|29665.8|29809.7|29669.7|29813.1|29673.1|29805.8|29665.8|21
1626785060000|2021-07-20 12:44:20|29807.9|29667.9|29813.3|29673.3|29816.6|29676.6|29807|29667|17
1626785070000|2021-07-20 12:44:30|29813.2|29673.2|29806.1|29666.1|29813.2|29673.2|29806|29666|18
1626785080000|2021-07-20 12:44:40|29806|29666|29806.1|29666.1|29806.1|29666.1|29805.2|29665.2|13
1626785090000|2021-07-20 12:44:50|29805.1|29665.1|29806|29666|29806.6|29666.6|29805.1|29665.1|12
1626785100000|2021-07-20 12:45:00|29806.8|29666.8|29816.3|29676.3|29817.9|29677.9|29806.8|29666.8|18
1626785110000|2021-07-20 12:45:10|29819.1|29679.1|29815.8|29675.8|29819.6|29679.6|29814.7|29674.7|25
1626785120000|2021-07-20 12:45:20|29814.9|29674.9|29818.8|29678.8|29818.8|29678.8|29814.9|29674.9|25
1626785130000|2021-07-20 12:45:30|29820.3|29680.3|29822.4|29682.4|29823.6|29683.6|29819.8|29679.8|14
1626785140000|2021-07-20 12:45:40|29821.7|29681.7|29828|29688|29828.2|29688.2|29821.7|29681.7|32
1626785150000|2021-07-20 12:45:50|29828.7|29688.7|29827.4|29687.4|29828.8|29688.8|29821.3|29681.3|32
1626785160000|2021-07-20 12:46:00|29827.2|29687.2|29821.7|29681.7|29827.4|29687.4|29821.7|29681.7|26
1626785170000|2021-07-20 12:46:10|29822.8|29682.8|29821.5|29681.5|29822.8|29682.8|29820.7|29680.7|13
1626785180000|2021-07-20 12:46:20|29821.4|29681.4|29816.1|29676.1|29821.4|29681.4|29816.1|29676.1|15
1626785190000|2021-07-20 12:46:30|29816.4|29676.4|29813.3|29673.3|29816.4|29676.4|29813.3|29673.3|11
1626785200000|2021-07-20 12:46:40|29813.5|29673.5|29803.9|29663.9|29813.9|29673.9|29802.8|29662.8|14
1626785210000|2021-07-20 12:46:50|29804.1|29664.1|29802|29662|29804.2|29664.2|29802|29662|12
1626785220000|2021-07-20 12:47:00|29801.1|29661.1|29795.1|29655.1|29801.1|29661.1|29792.7|29652.7|17
1626785230000|2021-07-20 12:47:10|29796|29656|29795.2|29655.2|29797.4|29657.4|29794.5|29654.5|14
1626785240000|2021-07-20 12:47:20|29795.3|29655.3|29787.2|29647.2|29796.1|29656.1|29787.2|29647.2|13
1626785250000|2021-07-20 12:47:30|29787.1|29647.1|29789.1|29649.1|29789.1|29649.1|29786.9|29646.9|15
1626785260000|2021-07-20 12:47:40|29789.7|29649.7|29789.5|29649.5|29791|29651|29788.9|29648.9|19
1626785270000|2021-07-20 12:47:50|29789.1|29649.1|29790.5|29650.5|29790.5|29650.5|29788.9|29648.9|10
1626785280000|2021-07-20 12:48:00|29790.9|29650.9|29790.2|29650.2|29790.9|29650.9|29789.1|29649.1|7
1626785290000|2021-07-20 12:48:10|29790.5|29650.5|29787.5|29647.5|29790.5|29650.5|29787.5|29647.5|9
1626785300000|2021-07-20 12:48:20|29787.8|29647.8|29787.4|29647.4|29788.4|29648.4|29787.4|29647.4|6
1626785310000|2021-07-20 12:48:30|29788.4|29648.4|29787.7|29647.7|29789.2|29649.2|29787.2|29647.2|13
1626785320000|2021-07-20 12:48:40|29787.2|29647.2|29785.5|29645.5|29788.4|29648.4|29781.5|29641.5|27
1626785330000|2021-07-20 12:48:50|29783|29643|29784.3|29644.3|29787.2|29647.2|29782.2|29642.2|13
1626785340000|2021-07-20 12:49:00|29782.3|29642.3|29782.5|29642.5|29787.2|29647.2|29781.8|29641.8|10
1626785350000|2021-07-20 12:49:10|29782.3|29642.3|29782.7|29642.7|29782.8|29642.8|29782.3|29642.3|4
1626785360000|2021-07-20 12:49:20|29782.8|29642.8|29782.5|29642.5|29782.8|29642.8|29781.4|29641.4|7
1626785370000|2021-07-20 12:49:30|29783.4|29643.4|29786.1|29646.1|29788|29648|29783.3|29643.3|14
1626785380000|2021-07-20 12:49:40|29785.8|29645.8|29784.1|29644.1|29787.9|29647.9|29783.1|29643.1|17
1626785390000|2021-07-20 12:49:50|29784.4|29644.4|29784.2|29644.2|29784.4|29644.4|29782.9|29642.9|8
1626785400000|2021-07-20 12:50:00|29783.2|29643.2|29783.1|29643.1|29784.1|29644.1|29783.1|29643.1|4
1626785410000|2021-07-20 12:50:10|29783|29643|29785.5|29645.5|29785.5|29645.5|29782.3|29642.3|8
1626785420000|2021-07-20 12:50:20|29783.8|29643.8|29799|29659|29800.3|29660.3|29783.7|29643.7|22
1626785430000|2021-07-20 12:50:30|29799.4|29659.4|29801.9|29661.9|29804|29664|29798|29658|10
1626785440000|2021-07-20 12:50:40|29804|29664|29805.9|29665.9|29805.9|29665.9|29800|29660|12
1626785450000|2021-07-20 12:50:50|29807|29667|29813.6|29673.6|29813.6|29673.6|29804|29664|15
1626785460000|2021-07-20 12:51:00|29813.1|29673.1|29804|29664|29813.1|29673.1|29804|29664|10
1626785470000|2021-07-20 12:51:10|29813.1|29673.1|29825|29685|29826|29686|29811.7|29671.7|12
1626785480000|2021-07-20 12:51:20|29821.3|29681.3|29822.7|29682.7|29824.4|29684.4|29821.3|29681.3|11
1626785490000|2021-07-20 12:51:30|29822.6|29682.6|29819.5|29679.5|29822.6|29682.6|29819.5|29679.5|5
1626785500000|2021-07-20 12:51:40|29819.6|29679.6|29819.1|29679.1|29821.2|29681.2|29818.6|29678.6|8
1626785510000|2021-07-20 12:51:50|29822|29682|29812.2|29672.2|29822|29682|29812.2|29672.2|7
1626785520000|2021-07-20 12:52:00|29812.3|29672.3|29814.1|29674.1|29815.9|29675.9|29808.1|29668.1|24
1626785530000|2021-07-20 12:52:10|29813.1|29673.1|29812.4|29672.4|29815.8|29675.8|29812.4|29672.4|14
1626785540000|2021-07-20 12:52:20|29812.1|29672.1|29814.7|29674.7|29815.2|29675.2|29812.1|29672.1|4
1626785550000|2021-07-20 12:52:30|29815.2|29675.2|29821.1|29681.1|29821.1|29681.1|29812.8|29672.8|12
1626785560000|2021-07-20 12:52:40|29817.7|29677.7|29821.1|29681.1|29821.1|29681.1|29817.7|29677.7|2
1626785570000|2021-07-20 12:52:50|29817.7|29677.7|29813.4|29673.4|29817.7|29677.7|29812.9|29672.9|5
1626785580000|2021-07-20 12:53:00|29814.6|29674.6|29811.3|29671.3|29817.5|29677.5|29811.3|29671.3|11
1626785590000|2021-07-20 12:53:10|29811.8|29671.8|29820.3|29680.3|29821.5|29681.5|29811.4|29671.4|21
1626785600000|2021-07-20 12:53:20|29820.9|29680.9|29821.1|29681.1|29821.1|29681.1|29816.8|29676.8|15
1626785610000|2021-07-20 12:53:30|29817.7|29677.7|29821.1|29681.1|29821.1|29681.1|29816.9|29676.9|10
1626785620000|2021-07-20 12:53:40|29817.9|29677.9|29812.6|29672.6|29821.1|29681.1|29812.6|29672.6|16
1626785630000|2021-07-20 12:53:50|29812.8|29672.8|29811.3|29671.3|29813.3|29673.3|29811.3|29671.3|12
1626785640000|2021-07-20 12:54:00|29811.5|29671.5|29809|29669|29811.6|29671.6|29808.5|29668.5|22
1626785650000|2021-07-20 12:54:10|29809.9|29669.9|29818.6|29678.6|29818.6|29678.6|29808.9|29668.9|20
1626785660000|2021-07-20 12:54:20|29817.6|29677.6|29816.6|29676.6|29817.6|29677.6|29812.7|29672.7|23
1626785670000|2021-07-20 12:54:30|29816.7|29676.7|29817.1|29677.1|29817.6|29677.6|29815.2|29675.2|15
1626785680000|2021-07-20 12:54:40|29816.9|29676.9|29817.1|29677.1|29817.1|29677.1|29816.8|29676.8|7
1626785690000|2021-07-20 12:54:50|29816.7|29676.7|29816.9|29676.9|29816.9|29676.9|29816.7|29676.7|2
1626785700000|2021-07-20 12:55:00|29816.8|29676.8|29817.7|29677.7|29819.1|29679.1|29816.8|29676.8|9
1626785710000|2021-07-20 12:55:10|29818|29678|29824.8|29684.8|29825.7|29685.7|29817.8|29677.8|15
1626785720000|2021-07-20 12:55:20|29825.3|29685.3|29828.5|29688.5|29828.9|29688.9|29825.3|29685.3|19
1626785730000|2021-07-20 12:55:30|29828.4|29688.4|29825.8|29685.8|29828.6|29688.6|29824.3|29684.3|21
1626785740000|2021-07-20 12:55:40|29824.7|29684.7|29828.9|29688.9|29828.9|29688.9|29824.7|29684.7|21
1626785750000|2021-07-20 12:55:50|29828.8|29688.8|29828.7|29688.7|29829.2|29689.2|29826.5|29686.5|16
1626785760000|2021-07-20 12:56:00|29828.6|29688.6|29831.6|29691.6|29831.6|29691.6|29819.7|29679.7|19
1626785770000|2021-07-20 12:56:10|29830.4|29690.4|29831.7|29691.7|29833.6|29693.6|29830.4|29690.4|8
1626785780000|2021-07-20 12:56:20|29834|29694|29842.1|29702.1|29853|29713|29833.5|29693.5|22
1626785790000|2021-07-20 12:56:30|29842.7|29702.7|29843.1|29703.1|29844.2|29704.2|29839.4|29699.4|24
1626785800000|2021-07-20 12:56:40|29844.1|29704.1|29845.8|29705.8|29848.5|29708.5|29843.7|29703.7|20
1626785810000|2021-07-20 12:56:50|29846.3|29706.3|29842.6|29702.6|29846.4|29706.4|29840|29700|15
1626785820000|2021-07-20 12:57:00|29842.5|29702.5|29842.1|29702.1|29844.7|29704.7|29837.1|29697.1|24
1626785830000|2021-07-20 12:57:10|29844.1|29704.1|29831|29691|29844.7|29704.7|29827.4|29687.4|19
1626785840000|2021-07-20 12:57:20|29834.7|29694.7|29825.8|29685.8|29834.7|29694.7|29824.2|29684.2|21
1626785850000|2021-07-20 12:57:30|29826.4|29686.4|29825.8|29685.8|29826.4|29686.4|29825.1|29685.1|7
1626785860000|2021-07-20 12:57:40|29824.3|29684.3|29825.8|29685.8|29825.8|29685.8|29824.3|29684.3|5
1626785870000|2021-07-20 12:57:50|29825.3|29685.3|29808.2|29668.2|29832|29692|29808.1|29668.1|27
1626785880000|2021-07-20 12:58:00|29805.8|29665.8|29803.8|29663.8|29806.7|29666.7|29798|29658|25
1626785890000|2021-07-20 12:58:10|29797.2|29657.2|29806.9|29666.9|29806.9|29666.9|29797.2|29657.2|13
1626785900000|2021-07-20 12:58:20|29798.3|29658.3|29799.3|29659.3|29799.7|29659.7|29798.3|29658.3|4
1626785910000|2021-07-20 12:58:30|29798.2|29658.2|29798.3|29658.3|29798.5|29658.5|29792.8|29652.8|16
1626785920000|2021-07-20 12:58:40|29798.4|29658.4|29791.6|29651.6|29799.7|29659.7|29791.6|29651.6|20
1626785930000|2021-07-20 12:58:50|29791|29651|29791.5|29651.5|29803|29663|29791|29651|9
1626785940000|2021-07-20 12:59:00|29793.1|29653.1|29791.5|29651.5|29793.1|29653.1|29789.9|29649.9|14
1626785950000|2021-07-20 12:59:10|29791.4|29651.4|29795.3|29655.3|29801.6|29661.6|29779.5|29639.5|25
1626785960000|2021-07-20 12:59:20|29792.7|29652.7|29794.3|29654.3|29795.1|29655.1|29791|29651|26
1626785970000|2021-07-20 12:59:30|29794.2|29654.2|29784.9|29644.9|29795.8|29655.8|29784.4|29644.4|20
1626785980000|2021-07-20 12:59:40|29785.2|29645.2|29779|29639|29785.2|29645.2|29778.6|29638.6|17
1626785990000|2021-07-20 12:59:50|29779.9|29639.9|29779.8|29639.8|29780|29640|29774.3|29634.3|13
1626786000000|2021-07-20 13:00:00|29781.8|29641.8|29784.7|29644.7|29787.3|29647.3|29780.4|29640.4|18
1626786010000|2021-07-20 13:00:10|29784|29644|29784.6|29644.6|29784.7|29644.7|29781.4|29641.4|18
1626786020000|2021-07-20 13:00:20|29787.9|29647.9|29786|29646|29787.9|29647.9|29785.3|29645.3|10
1626786030000|2021-07-20 13:00:30|29785.9|29645.9|29785.4|29645.4|29788|29648|29784.7|29644.7|22
1626786040000|2021-07-20 13:00:40|29785.8|29645.8|29785.2|29645.2|29786|29646|29784.3|29644.3|11
1626786050000|2021-07-20 13:00:50|29787.9|29647.9|29788.8|29648.8|29788.8|29648.8|29787.9|29647.9|6
1626786060000|2021-07-20 13:01:00|29786|29646|29787.9|29647.9|29788.8|29648.8|29784|29644|13
1626786070000|2021-07-20 13:01:10|29787.2|29647.2|29785.1|29645.1|29788.8|29648.8|29785.1|29645.1|16
1626786080000|2021-07-20 13:01:20|29788|29648|29787.4|29647.4|29789.7|29649.7|29786.7|29646.7|26
1626786090000|2021-07-20 13:01:30|29787.6|29647.6|29799.5|29659.5|29799.5|29659.5|29787.6|29647.6|20
1626786100000|2021-07-20 13:01:40|29800.3|29660.3|29792.7|29652.7|29803.3|29663.3|29792.7|29652.7|15
1626786110000|2021-07-20 13:01:50|29794.5|29654.5|29793.6|29653.6|29796.8|29656.8|29792.3|29652.3|13
1626786120000|2021-07-20 13:02:00|29794.5|29654.5|29785.5|29645.5|29796.2|29656.2|29785.5|29645.5|15
1626786130000|2021-07-20 13:02:10|29784.4|29644.4|29779.8|29639.8|29784.4|29644.4|29778.7|29638.7|7
1626786140000|2021-07-20 13:02:20|29779.3|29639.3|29771.8|29631.8|29779.8|29639.8|29771.8|29631.8|10
1626786150000|2021-07-20 13:02:30|29772.1|29632.1|29772.1|29632.1|29772.1|29632.1|29771.2|29631.2|6
1626786160000|2021-07-20 13:02:40|29771.4|29631.4|29762.7|29622.7|29772.1|29632.1|29762.5|29622.5|14
1626786170000|2021-07-20 13:02:50|29762.6|29622.6|29763.3|29623.3|29763.8|29623.8|29758.2|29618.2|16
1626786180000|2021-07-20 13:03:00|29762.1|29622.1|29760.2|29620.2|29762.1|29622.1|29749.9|29609.9|24
1626786190000|2021-07-20 13:03:10|29761.9|29621.9|29761.6|29621.6|29761.9|29621.9|29759.2|29619.2|9
1626786200000|2021-07-20 13:03:20|29761.3|29621.3|29761.2|29621.2|29761.6|29621.6|29761.1|29621.1|5
1626786210000|2021-07-20 13:03:30|29761.6|29621.6|29757.5|29617.5|29763|29623|29756.7|29616.7|18
1626786220000|2021-07-20 13:03:40|29757.7|29617.7|29757.5|29617.5|29758.1|29618.1|29757.5|29617.5|6
1626786230000|2021-07-20 13:03:50|29757.7|29617.7|29760.6|29620.6|29760.7|29620.7|29756.7|29616.7|7
1626786240000|2021-07-20 13:04:00|29760.9|29620.9|29755|29615|29761.5|29621.5|29754|29614|15
1626786250000|2021-07-20 13:04:10|29754.5|29614.5|29754.2|29614.2|29755|29615|29753.9|29613.9|6
1626786260000|2021-07-20 13:04:20|29752.6|29612.6|29749.6|29609.6|29755|29615|29749.1|29609.1|15
1626786270000|2021-07-20 13:04:30|29754.1|29614.1|29749.6|29609.6|29755|29615|29749|29609|18
1626786280000|2021-07-20 13:04:40|29748.9|29608.9|29750|29610|29752.1|29612.1|29748.9|29608.9|7
1626786290000|2021-07-20 13:04:50|29749.5|29609.5|29750.2|29610.2|29753.3|29613.3|29749.5|29609.5|8
1626786300000|2021-07-20 13:05:00|29750|29610|29749.7|29609.7|29750|29610|29747.4|29607.4|17
1626786310000|2021-07-20 13:05:10|29750|29610|29747.3|29607.3|29750|29610|29747.1|29607.1|9
1626786320000|2021-07-20 13:05:20|29745.6|29605.6|29745.4|29605.4|29748.4|29608.4|29741|29601|20
1626786330000|2021-07-20 13:05:30|29745|29605|29736|29596|29745|29605|29736|29596|8
1626786340000|2021-07-20 13:05:40|29736.4|29596.4|29739|29599|29744.3|29604.3|29736.4|29596.4|16
1626786350000|2021-07-20 13:05:50|29739.1|29599.1|29749.6|29609.6|29751.7|29611.7|29739|29599|26
1626786360000|2021-07-20 13:06:00|29749.5|29609.5|29748.3|29608.3|29753.9|29613.9|29748.3|29608.3|22
1626786370000|2021-07-20 13:06:10|29750|29610|29744.6|29604.6|29750.1|29610.1|29744.6|29604.6|12
1626786380000|2021-07-20 13:06:20|29743.7|29603.7|29746.1|29606.1|29747.6|29607.6|29743.4|29603.4|21
1626786390000|2021-07-20 13:06:30|29745.9|29605.9|29748.8|29608.8|29748.8|29608.8|29744.6|29604.6|13
1626786400000|2021-07-20 13:06:40|29748.1|29608.1|29748.3|29608.3|29748.8|29608.8|29747.3|29607.3|9
1626786410000|2021-07-20 13:06:50|29747.3|29607.3|29746.4|29606.4|29748.8|29608.8|29746.4|29606.4|12
1626786420000|2021-07-20 13:07:00|29747.3|29607.3|29742.8|29602.8|29747.4|29607.4|29740.9|29600.9|18
1626786430000|2021-07-20 13:07:10|29740.8|29600.8|29740|29600|29740.8|29600.8|29738.5|29598.5|9
1626786440000|2021-07-20 13:07:20|29737.5|29597.5|29736.1|29596.1|29740.4|29600.4|29736.1|29596.1|12
1626786450000|2021-07-20 13:07:30|29736.8|29596.8|29740|29600|29740|29600|29732.1|29592.1|15
1626786460000|2021-07-20 13:07:40|29738|29598|29726.1|29586.1|29739.1|29599.1|29724.1|29584.1|24
1626786470000|2021-07-20 13:07:50|29725.5|29585.5|29722.1|29582.1|29727.5|29587.5|29721.8|29581.8|27
1626786480000|2021-07-20 13:08:00|29722.2|29582.2|29719.6|29579.6|29724.2|29584.2|29718.6|29578.6|26
1626786490000|2021-07-20 13:08:10|29719.7|29579.7|29726.6|29586.6|29726.6|29586.6|29716.5|29576.5|32
1626786500000|2021-07-20 13:08:20|29726.2|29586.2|29719.9|29579.9|29726.9|29586.9|29717.3|29577.3|28
1626786510000|2021-07-20 13:08:30|29720.9|29580.9|29722.5|29582.5|29726.7|29586.7|29720.9|29580.9|22
1626786520000|2021-07-20 13:08:40|29722.4|29582.4|29721.3|29581.3|29722.4|29582.4|29718.6|29578.6|23
1626786530000|2021-07-20 13:08:50|29720|29580|29721.3|29581.3|29721.3|29581.3|29720|29580|8
1626786540000|2021-07-20 13:09:00|29720.9|29580.9|29720.7|29580.7|29723|29583|29719.5|29579.5|18
1626786550000|2021-07-20 13:09:10|29721.3|29581.3|29725.4|29585.4|29727.8|29587.8|29721.3|29581.3|28
1626786560000|2021-07-20 13:09:20|29725.6|29585.6|29737.8|29597.8|29738|29598|29724.9|29584.9|13
1626786570000|2021-07-20 13:09:30|29738.6|29598.6|29741|29601|29742.7|29602.7|29738.6|29598.6|16
1626786580000|2021-07-20 13:09:40|29741.1|29601.1|29746.8|29606.8|29748.4|29608.4|29741|29601|22
1626786590000|2021-07-20 13:09:50|29747.3|29607.3|29748.1|29608.1|29750|29610|29747.3|29607.3|19
1626786600000|2021-07-20 13:10:00|29748|29608|29756.2|29616.2|29757.6|29617.6|29748|29608|21
1626786610000|2021-07-20 13:10:10|29756.7|29616.7|29756.5|29616.5|29756.7|29616.7|29756.1|29616.1|5
1626786620000|2021-07-20 13:10:20|29756.6|29616.6|29761|29621|29761|29621|29756.4|29616.4|14
1626786630000|2021-07-20 13:10:30|29759.9|29619.9|29760.1|29620.1|29760.1|29620.1|29759.2|29619.2|9
1626786640000|2021-07-20 13:10:40|29760.3|29620.3|29764.7|29624.7|29764.7|29624.7|29760.3|29620.3|11
1626786650000|2021-07-20 13:10:50|29764.9|29624.9|29765.5|29625.5|29765.6|29625.6|29763.5|29623.5|20
1626786660000|2021-07-20 13:11:00|29765.6|29625.6|29765.6|29625.6|29765.6|29625.6|29765.6|29625.6|1
1626786670000|2021-07-20 13:11:10|29766.4|29626.4|29768.4|29628.4|29768.9|29628.9|29766.4|29626.4|6
1626786680000|2021-07-20 13:11:20|29769.4|29629.4|29767.7|29627.7|29770.5|29630.5|29767.7|29627.7|12
1626786690000|2021-07-20 13:11:30|29770.7|29630.7|29770.1|29630.1|29773.2|29633.2|29768|29628|10
1626786700000|2021-07-20 13:11:40|29770.2|29630.2|29770.4|29630.4|29770.4|29630.4|29769.8|29629.8|6
1626786710000|2021-07-20 13:11:50|29769.1|29629.1|29763.8|29623.8|29769.1|29629.1|29763.8|29623.8|7
1626786720000|2021-07-20 13:12:00|29764.1|29624.1|29765.1|29625.1|29765.1|29625.1|29764.1|29624.1|3
1626786730000|2021-07-20 13:12:10|29765.4|29625.4|29767|29627|29767|29627|29765.4|29625.4|9
1626786740000|2021-07-20 13:12:20|29768.8|29628.8|29770.7|29630.7|29771|29631|29768.8|29628.8|10
1626786750000|2021-07-20 13:12:30|29770.5|29630.5|29768.7|29628.7|29770.5|29630.5|29767.1|29627.1|4
1626786760000|2021-07-20 13:12:40|29770.7|29630.7|29771|29631|29771|29631|29768.6|29628.6|9
1626786770000|2021-07-20 13:12:50|29772.3|29632.3|29781.3|29641.3|29781.3|29641.3|29772.3|29632.3|11
1626786780000|2021-07-20 13:13:00|29782|29642|29779.1|29639.1|29782.9|29642.9|29778.6|29638.6|14
1626786790000|2021-07-20 13:13:10|29775.4|29635.4|29775.5|29635.5|29776.1|29636.1|29774.9|29634.9|11
1626786800000|2021-07-20 13:13:20|29775.3|29635.3|29776.3|29636.3|29776.6|29636.6|29774.7|29634.7|8
1626786810000|2021-07-20 13:13:30|29773.5|29633.5|29790.4|29650.4|29794|29654|29773.4|29633.4|20
1626786820000|2021-07-20 13:13:40|29790.3|29650.3|29781.1|29641.1|29795.5|29655.5|29778.8|29638.8|24
1626786830000|2021-07-20 13:13:50|29780.6|29640.6|29779.4|29639.4|29781.7|29641.7|29778.3|29638.3|7
1626786840000|2021-07-20 13:14:00|29779.3|29639.3|29785.1|29645.1|29788.5|29648.5|29777.7|29637.7|24
1626786850000|2021-07-20 13:14:10|29784.9|29644.9|29787.1|29647.1|29787.1|29647.1|29784.9|29644.9|5
1626786860000|2021-07-20 13:14:20|29787.2|29647.2|29789.3|29649.3|29793|29653|29787.2|29647.2|18
1626786870000|2021-07-20 13:14:30|29789.1|29649.1|29790.9|29650.9|29791.4|29651.4|29787.3|29647.3|26
1626786880000|2021-07-20 13:14:40|29792.1|29652.1|29791.8|29651.8|29796.1|29656.1|29789.8|29649.8|27
1626786890000|2021-07-20 13:14:50|29792.3|29652.3|29793.7|29653.7|29797.7|29657.7|29791.1|29651.1|22
1626786900000|2021-07-20 13:15:00|29796.2|29656.2|29801.9|29661.9|29805|29665|29796.2|29656.2|21
1626786910000|2021-07-20 13:15:10|29801.7|29661.7|29801.4|29661.4|29801.7|29661.7|29801.4|29661.4|2
1626786920000|2021-07-20 13:15:20|29799.7|29659.7|29793.7|29653.7|29799.7|29659.7|29793.7|29653.7|15
1626786930000|2021-07-20 13:15:30|29793.5|29653.5|29791.7|29651.7|29793.9|29653.9|29791.3|29651.3|8
1626786940000|2021-07-20 13:15:40|29793.1|29653.1|29790|29650|29794.8|29654.8|29789.7|29649.7|11
1626786950000|2021-07-20 13:15:50|29789.7|29649.7|29789.7|29649.7|29789.7|29649.7|29789.7|29649.7|1
1626786960000|2021-07-20 13:16:00|29789.9|29649.9|29789.7|29649.7|29789.9|29649.9|29789.4|29649.4|4
1626786970000|2021-07-20 13:16:10|29789.9|29649.9|29790.4|29650.4|29791|29651|29789.9|29649.9|7
1626786980000|2021-07-20 13:16:20|29790|29650|29790.3|29650.3|29791|29651|29790|29650|8
1626786990000|2021-07-20 13:16:30|29790.8|29650.8|29792.3|29652.3|29794|29654|29790.3|29650.3|15
1626787000000|2021-07-20 13:16:40|29793.1|29653.1|29794.2|29654.2|29794.2|29654.2|29792|29652|6
1626787010000|2021-07-20 13:16:50|29794.9|29654.9|29793.2|29653.2|29794.9|29654.9|29792.6|29652.6|9
1626787020000|2021-07-20 13:17:00|29793|29653|29789.4|29649.4|29793|29653|29789.4|29649.4|10
1626787030000|2021-07-20 13:17:10|29789.6|29649.6|29795.6|29655.6|29795.6|29655.6|29787.2|29647.2|15
1626787040000|2021-07-20 13:17:20|29796|29656|29802.4|29662.4|29804.5|29664.5|29795.1|29655.1|17
1626787050000|2021-07-20 13:17:30|29802.3|29662.3|29813.3|29673.3|29813.3|29673.3|29802|29662|12
1626787060000|2021-07-20 13:17:40|29814.2|29674.2|29819|29679|29819|29679|29814.2|29674.2|17
1626787070000|2021-07-20 13:17:50|29819.6|29679.6|29819.2|29679.2|29823.6|29683.6|29819.2|29679.2|34
1626787080000|2021-07-20 13:18:00|29818.5|29678.5|29825.1|29685.1|29826|29686|29813.3|29673.3|35
1626787090000|2021-07-20 13:18:10|29826.2|29686.2|29819|29679|29826.2|29686.2|29816.6|29676.6|29
1626787100000|2021-07-20 13:18:20|29818.1|29678.1|29813.5|29673.5|29818.4|29678.4|29811.9|29671.9|13
1626787110000|2021-07-20 13:18:30|29813.7|29673.7|29823.4|29683.4|29824.2|29684.2|29813.7|29673.7|25
1626787120000|2021-07-20 13:18:40|29823.3|29683.3|29819.6|29679.6|29823.4|29683.4|29819.3|29679.3|23
1626787130000|2021-07-20 13:18:50|29819.8|29679.8|29821.3|29681.3|29822.1|29682.1|29819.4|29679.4|14
1626787150000|2021-07-20 13:19:10|29821.5|29681.5|29822.1|29682.1|29822.2|29682.2|29819.9|29679.9|15
1626787160000|2021-07-20 13:19:20|29823|29683|29830.2|29690.2|29837.6|29697.6|29822.6|29682.6|24
1626787170000|2021-07-20 13:19:30|29830.1|29690.1|29833.1|29693.1|29834.8|29694.8|29827.8|29687.8|29
1626787180000|2021-07-20 13:19:40|29832.7|29692.7|29830.6|29690.6|29832.7|29692.7|29828.5|29688.5|17
1626787190000|2021-07-20 13:19:50|29829.7|29689.7|29826.2|29686.2|29830.6|29690.6|29826.2|29686.2|13
1626787200000|2021-07-20 13:20:00|29829|29689|29829.6|29689.6|29832.4|29692.4|29828.4|29688.4|19
1626787210000|2021-07-20 13:20:10|29830.5|29690.5|29827.5|29687.5|29830.7|29690.7|29826.9|29686.9|21
1626787220000|2021-07-20 13:20:20|29828.4|29688.4|29824|29684|29829.1|29689.1|29823.5|29683.5|25
1626787230000|2021-07-20 13:20:30|29823.8|29683.8|29819.1|29679.1|29823.8|29683.8|29817.7|29677.7|24
1626787240000|2021-07-20 13:20:40|29818.8|29678.8|29787.8|29647.8|29818.8|29678.8|29787.2|29647.2|30
1626787250000|2021-07-20 13:20:50|29786.6|29646.6|29787.1|29647.1|29788.7|29648.7|29786.3|29646.3|17
1626787260000|2021-07-20 13:21:00|29792|29652|29787.8|29647.8|29792|29652|29787.1|29647.1|12
1626787270000|2021-07-20 13:21:10|29788.6|29648.6|29783|29643|29788.6|29648.6|29782.8|29642.8|6
1626787280000|2021-07-20 13:21:20|29783.1|29643.1|29784.8|29644.8|29785.5|29645.5|29783.1|29643.1|6
1626787290000|2021-07-20 13:21:30|29785|29645|29795.5|29655.5|29795.5|29655.5|29784|29644|4
1626787300000|2021-07-20 13:21:40|29780.7|29640.7|29774.2|29634.2|29790.4|29650.4|29773.4|29633.4|21
1626787310000|2021-07-20 13:21:50|29774.1|29634.1|29774.2|29634.2|29775.3|29635.3|29773.9|29633.9|10
1626787320000|2021-07-20 13:22:00|29774.4|29634.4|29776.1|29636.1|29777.9|29637.9|29774.2|29634.2|9
1626787330000|2021-07-20 13:22:10|29776.2|29636.2|29779.1|29639.1|29780.1|29640.1|29776.1|29636.1|21
1626787340000|2021-07-20 13:22:20|29778.6|29638.6|29766.9|29626.9|29779|29639|29766.1|29626.1|28
1626787350000|2021-07-20 13:22:30|29766.6|29626.6|29762.8|29622.8|29768.5|29628.5|29753|29613|26
1626787360000|2021-07-20 13:22:40|29762.9|29622.9|29755.5|29615.5|29763.5|29623.5|29754.8|29614.8|19
1626787370000|2021-07-20 13:22:50|29755.8|29615.8|29744.6|29604.6|29763.5|29623.5|29743.5|29603.5|20
1626787380000|2021-07-20 13:23:00|29745.3|29605.3|29754.5|29614.5|29758|29618|29743.2|29603.2|29
1626787390000|2021-07-20 13:23:10|29753.9|29613.9|29719.9|29579.9|29753.9|29613.9|29719.6|29579.6|33
1626787400000|2021-07-20 13:23:20|29720.8|29580.8|29704.4|29564.4|29728.7|29588.7|29704.4|29564.4|26
1626787410000|2021-07-20 13:23:30|29704.7|29564.7|29689.2|29549.2|29706.9|29566.9|29689.2|29549.2|35
1626787420000|2021-07-20 13:23:40|29694.1|29554.1|29697.9|29557.9|29699|29559|29669.4|29529.4|36
1626787430000|2021-07-20 13:23:50|29700.9|29560.9|29687.1|29547.1|29703.9|29563.9|29672.3|29532.3|36
1626787440000|2021-07-20 13:24:00|29683|29543|29654.1|29514.1|29686.8|29546.8|29654.1|29514.1|31
1626787450000|2021-07-20 13:24:10|29653.7|29513.7|29645.4|29505.4|29655.9|29515.9|29633.9|29493.9|29
1626787460000|2021-07-20 13:24:20|29653.8|29513.8|29634.7|29494.7|29655.2|29515.2|29621.3|29481.3|35
1626787470000|2021-07-20 13:24:30|29641.3|29501.3|29640.1|29500.1|29649.2|29509.2|29633.4|29493.4|30
1626787480000|2021-07-20 13:24:40|29640.6|29500.6|29637.4|29497.4|29663.5|29523.5|29637.4|29497.4|36
1626787490000|2021-07-20 13:24:50|29638.9|29498.9|29629.3|29489.3|29643.3|29503.3|29629.3|29489.3|22
1626787500000|2021-07-20 13:25:00|29629.1|29489.1|29655|29515|29655|29515|29629.1|29489.1|21
1626787510000|2021-07-20 13:25:10|29660.2|29520.2|29682.5|29542.5|29685.2|29545.2|29660.2|29520.2|13
1626787520000|2021-07-20 13:25:20|29681|29541|29661.8|29521.8|29681|29541|29653|29513|26
1626787530000|2021-07-20 13:25:30|29661.3|29521.3|29660|29520|29666.6|29526.6|29652.5|29512.5|25
1626787540000|2021-07-20 13:25:40|29657.2|29517.2|29636.4|29496.4|29659.6|29519.6|29633.9|29493.9|25
1626787550000|2021-07-20 13:25:50|29635.9|29495.9|29643.5|29503.5|29643.5|29503.5|29635.9|29495.9|22
1626787560000|2021-07-20 13:26:00|29642|29502|29643.1|29503.1|29647.5|29507.5|29638.9|29498.9|23
1626787570000|2021-07-20 13:26:10|29640.2|29500.2|29651.7|29511.7|29656|29516|29640.2|29500.2|28
1626787580000|2021-07-20 13:26:20|29650.9|29510.9|29660.2|29520.2|29664.3|29524.3|29649.7|29509.7|25
1626787590000|2021-07-20 13:26:30|29659.7|29519.7|29668.5|29528.5|29669.6|29529.6|29659.7|29519.7|18
1626787600000|2021-07-20 13:26:40|29668.6|29528.6|29665.3|29525.3|29670.8|29530.8|29665.3|29525.3|17
1626787610000|2021-07-20 13:26:50|29664.8|29524.8|29689.3|29549.3|29690.4|29550.4|29663.6|29523.6|28
1626787620000|2021-07-20 13:27:00|29691.2|29551.2|29669.2|29529.2|29695.2|29555.2|29665.8|29525.8|24
1626787630000|2021-07-20 13:27:10|29673.6|29533.6|29682.8|29542.8|29682.8|29542.8|29673.6|29533.6|15
1626787640000|2021-07-20 13:27:20|29683.3|29543.3|29685.4|29545.4|29689.1|29549.1|29682.8|29542.8|17
1626787650000|2021-07-20 13:27:30|29685.6|29545.6|29684|29544|29687.7|29547.7|29680.8|29540.8|14
1626787660000|2021-07-20 13:27:40|29684.1|29544.1|29678.3|29538.3|29684.1|29544.1|29674.1|29534.1|15
1626787670000|2021-07-20 13:27:50|29679.9|29539.9|29669.4|29529.4|29681|29541|29669.4|29529.4|17
1626787680000|2021-07-20 13:28:00|29669.3|29529.3|29663.1|29523.1|29672.6|29532.6|29663.1|29523.1|18
1626787690000|2021-07-20 13:28:10|29663.8|29523.8|29657.1|29517.1|29665.5|29525.5|29652.1|29512.1|18
1626787700000|2021-07-20 13:28:20|29658.1|29518.1|29669.6|29529.6|29670.3|29530.3|29658.1|29518.1|12
1626787710000|2021-07-20 13:28:30|29669.4|29529.4|29665.5|29525.5|29669.4|29529.4|29665.4|29525.4|15
1626787720000|2021-07-20 13:28:40|29667.3|29527.3|29675.2|29535.2|29677.3|29537.3|29667.3|29527.3|12
1626787730000|2021-07-20 13:28:50|29676.2|29536.2|29671.7|29531.7|29676.2|29536.2|29669.8|29529.8|13
1626787740000|2021-07-20 13:29:00|29673.3|29533.3|29663.3|29523.3|29673.3|29533.3|29663.3|29523.3|13
1626787750000|2021-07-20 13:29:10|29661.8|29521.8|29659.2|29519.2|29661.8|29521.8|29659|29519|10
1626787760000|2021-07-20 13:29:20|29659.1|29519.1|29656.7|29516.7|29659.1|29519.1|29656.7|29516.7|9
1626787770000|2021-07-20 13:29:30|29655.1|29515.1|29647.5|29507.5|29655.9|29515.9|29646.6|29506.6|14
1626787780000|2021-07-20 13:29:40|29647.4|29507.4|29647.7|29507.7|29647.7|29507.7|29644.3|29504.3|14
1626787790000|2021-07-20 13:29:50|29647.6|29507.6|29645.5|29505.5|29652.7|29512.7|29644.2|29504.2|13
1626787800000|2021-07-20 13:30:00|29647.1|29507.1|29672.4|29532.4|29672.4|29532.4|29647.1|29507.1|13
1626787810000|2021-07-20 13:30:10|29672.5|29532.5|29675.6|29535.6|29678|29538|29672.5|29532.5|12
1626787820000|2021-07-20 13:30:20|29674.6|29534.6|29671.7|29531.7|29675.6|29535.6|29671.2|29531.2|13
1626787830000|2021-07-20 13:30:30|29671.6|29531.6|29672|29532|29673.2|29533.2|29670.7|29530.7|10
1626787840000|2021-07-20 13:30:40|29672.8|29532.8|29672|29532|29673.3|29533.3|29670.7|29530.7|5
1626787850000|2021-07-20 13:30:50|29671.9|29531.9|29663.4|29523.4|29671.9|29531.9|29661.9|29521.9|9
1626787860000|2021-07-20 13:31:00|29664.7|29524.7|29661.3|29521.3|29666.8|29526.8|29661.2|29521.2|10
1626787870000|2021-07-20 13:31:10|29662.6|29522.6|29669.3|29529.3|29670.1|29530.1|29662.6|29522.6|10
1626787880000|2021-07-20 13:31:20|29669.1|29529.1|29666.2|29526.2|29669.1|29529.1|29663.1|29523.1|8
1626787890000|2021-07-20 13:31:30|29665.8|29525.8|29657.3|29517.3|29665.8|29525.8|29657.3|29517.3|9
1626787900000|2021-07-20 13:31:40|29657.4|29517.4|29658.5|29518.5|29658.5|29518.5|29655.1|29515.1|10
1626787910000|2021-07-20 13:31:50|29658.4|29518.4|29642.5|29502.5|29659.5|29519.5|29642.5|29502.5|23
1626787920000|2021-07-20 13:32:00|29642.3|29502.3|29648.6|29508.6|29648.6|29508.6|29638.3|29498.3|23
1626787930000|2021-07-20 13:32:10|29648.1|29508.1|29631.9|29491.9|29648.1|29508.1|29631.1|29491.1|22
1626787940000|2021-07-20 13:32:20|29632.8|29492.8|29623.1|29483.1|29636.5|29496.5|29623.1|29483.1|14
1626787950000|2021-07-20 13:32:30|29622.1|29482.1|29608.2|29468.2|29622.8|29482.8|29607.5|29467.5|19
1626787960000|2021-07-20 13:32:40|29607.2|29467.2|29603.9|29463.9|29609.2|29469.2|29602.9|29462.9|14
1626787970000|2021-07-20 13:32:50|29608.6|29468.6|29606.3|29466.3|29614.3|29474.3|29604.7|29464.7|17
1626787980000|2021-07-20 13:33:00|29603.3|29463.3|29607.3|29467.3|29608.5|29468.5|29598.4|29458.4|14
1626787990000|2021-07-20 13:33:10|29606.9|29466.9|29589.6|29449.6|29607.4|29467.4|29589.6|29449.6|18
1626788000000|2021-07-20 13:33:20|29588.5|29448.5|29583.7|29443.7|29591.1|29451.1|29572.2|29432.2|25
1626788010000|2021-07-20 13:33:30|29583|29443|29581.2|29441.2|29591.8|29451.8|29571.5|29431.5|24
1626788020000|2021-07-20 13:33:40|29580.4|29440.4|29584.4|29444.4|29586|29446|29577.6|29437.6|22
1626788030000|2021-07-20 13:33:50|29584|29444|29582.3|29442.3|29587.2|29447.2|29578.9|29438.9|23
1626788040000|2021-07-20 13:34:00|29582.5|29442.5|29593.3|29453.3|29593.3|29453.3|29579.5|29439.5|18
1626788050000|2021-07-20 13:34:10|29590.9|29450.9|29600.4|29460.4|29605.2|29465.2|29589.7|29449.7|19
1626788060000|2021-07-20 13:34:20|29604.2|29464.2|29599|29459|29607.8|29467.8|29596.1|29456.1|25
1626788070000|2021-07-20 13:34:30|29601.7|29461.7|29607|29467|29609.5|29469.5|29599.1|29459.1|23
1626788080000|2021-07-20 13:34:40|29605.9|29465.9|29608.8|29468.8|29608.8|29468.8|29596.2|29456.2|23
1626788090000|2021-07-20 13:34:50|29612.2|29472.2|29602.7|29462.7|29612.3|29472.3|29602.7|29462.7|16
1626788100000|2021-07-20 13:35:00|29601|29461|29599.3|29459.3|29601.3|29461.3|29599.3|29459.3|10
1626788110000|2021-07-20 13:35:10|29595.9|29455.9|29584.4|29444.4|29595.9|29455.9|29571.3|29431.3|12
1626788120000|2021-07-20 13:35:20|29574.8|29434.8|29595.9|29455.9|29596.4|29456.4|29574|29434|15
1626788130000|2021-07-20 13:35:30|29596.4|29456.4|29576.4|29436.4|29596.4|29456.4|29576|29436|16
1626788140000|2021-07-20 13:35:40|29575.7|29435.7|29581.7|29441.7|29581.7|29441.7|29574.1|29434.1|10
1626788150000|2021-07-20 13:35:50|29580.7|29440.7|29591.7|29451.7|29594.5|29454.5|29579.5|29439.5|14
1626788160000|2021-07-20 13:36:00|29590.7|29450.7|29596.1|29456.1|29598.7|29458.7|29589.1|29449.1|17
1626788170000|2021-07-20 13:36:10|29597|29457|29610.3|29470.3|29610.3|29470.3|29595.7|29455.7|17
1626788180000|2021-07-20 13:36:20|29610.1|29470.1|29611.2|29471.2|29611.2|29471.2|29605.9|29465.9|19
1626788190000|2021-07-20 13:36:30|29611.4|29471.4|29612.1|29472.1|29613.2|29473.2|29611.1|29471.1|7
1626788200000|2021-07-20 13:36:40|29612|29472|29601.6|29461.6|29612.7|29472.7|29597.4|29457.4|17
1626788210000|2021-07-20 13:36:50|29602|29462|29603.3|29463.3|29607|29467|29599.8|29459.8|23
1626788220000|2021-07-20 13:37:00|29603.2|29463.2|29600.6|29460.6|29604.4|29464.4|29598.9|29458.9|23
1626788230000|2021-07-20 13:37:10|29600.9|29460.9|29601.6|29461.6|29603.9|29463.9|29600.3|29460.3|11
1626788240000|2021-07-20 13:37:20|29600.1|29460.1|29599.9|29459.9|29601.6|29461.6|29597.2|29457.2|10
1626788250000|2021-07-20 13:37:30|29600.5|29460.5|29596.4|29456.4|29601.8|29461.8|29596.4|29456.4|12
1626788260000|2021-07-20 13:37:40|29596.1|29456.1|29588.8|29448.8|29597.1|29457.1|29584.7|29444.7|14
1626788270000|2021-07-20 13:37:50|29587.1|29447.1|29588.1|29448.1|29588.6|29448.6|29583.9|29443.9|8
1626788280000|2021-07-20 13:38:00|29587.6|29447.6|29585|29445|29587.6|29447.6|29584.1|29444.1|12
1626788290000|2021-07-20 13:38:10|29585.5|29445.5|29569.9|29429.9|29585.5|29445.5|29569.4|29429.4|20
1626788300000|2021-07-20 13:38:20|29557.5|29417.5|29554.4|29414.4|29557.5|29417.5|29551.6|29411.6|19
1626788310000|2021-07-20 13:38:30|29554.3|29414.3|29565.2|29425.2|29565.7|29425.7|29554.3|29414.3|22
1626788320000|2021-07-20 13:38:40|29565.7|29425.7|29568.1|29428.1|29569.6|29429.6|29565.7|29425.7|12
1626788330000|2021-07-20 13:38:50|29568.8|29428.8|29563.8|29423.8|29569.2|29429.2|29562.7|29422.7|11
1626788340000|2021-07-20 13:39:00|29562.7|29422.7|29552.3|29412.3|29562.7|29422.7|29548.7|29408.7|15
1626788350000|2021-07-20 13:39:10|29551.8|29411.8|29548.7|29408.7|29554.5|29414.5|29545.3|29405.3|20
1626788360000|2021-07-20 13:39:20|29549.1|29409.1|29549.2|29409.2|29551.9|29411.9|29548.3|29408.3|19
1626788370000|2021-07-20 13:39:30|29549.3|29409.3|29544.5|29404.5|29551.8|29411.8|29543.5|29403.5|20
1626788380000|2021-07-20 13:39:40|29544.8|29404.8|29538.7|29398.7|29547.2|29407.2|29538.4|29398.4|17
1626788390000|2021-07-20 13:39:50|29539.3|29399.3|29542|29402|29544|29404|29537.9|29397.9|23
1626788400000|2021-07-20 13:40:00|29545.7|29405.7|29534.2|29394.2|29547.2|29407.2|29533.7|29393.7|26
1626788410000|2021-07-20 13:40:10|29533.4|29393.4|29524.5|29384.5|29533.4|29393.4|29522|29382|25
1626788420000|2021-07-20 13:40:20|29525.3|29385.3|29555.4|29415.4|29555.4|29415.4|29524.1|29384.1|26
1626788430000|2021-07-20 13:40:30|29559.4|29419.4|29558.1|29418.1|29566.3|29426.3|29551.2|29411.2|26
1626788440000|2021-07-20 13:40:40|29558.4|29418.4|29542|29402|29559.2|29419.2|29542|29402|24
1626788450000|2021-07-20 13:40:50|29541.8|29401.8|29542.5|29402.5|29545.9|29405.9|29538.8|29398.8|24
1626788460000|2021-07-20 13:41:00|29540.4|29400.4|29535.7|29395.7|29541.2|29401.2|29525.5|29385.5|27
1626788470000|2021-07-20 13:41:10|29533.9|29393.9|29538.5|29398.5|29540.8|29400.8|29526.1|29386.1|25
1626788480000|2021-07-20 13:41:20|29538.7|29398.7|29535.3|29395.3|29538.7|29398.7|29535.3|29395.3|12
1626788490000|2021-07-20 13:41:30|29538.5|29398.5|29547.3|29407.3|29547.6|29407.6|29538.5|29398.5|16
1626788500000|2021-07-20 13:41:40|29550|29410|29551.5|29411.5|29551.5|29411.5|29545.9|29405.9|10
1626788510000|2021-07-20 13:41:50|29551.4|29411.4|29555.5|29415.5|29555.5|29415.5|29549.5|29409.5|19
1626788520000|2021-07-20 13:42:00|29557.5|29417.5|29552.4|29412.4|29557.9|29417.9|29551.3|29411.3|21
1626788530000|2021-07-20 13:42:10|29552.5|29412.5|29555.5|29415.5|29557|29417|29552.5|29412.5|14
1626788540000|2021-07-20 13:42:20|29555.3|29415.3|29553.9|29413.9|29562.7|29422.7|29553.7|29413.7|24
1626788550000|2021-07-20 13:42:30|29551.8|29411.8|29549.1|29409.1|29551.8|29411.8|29546.9|29406.9|20
1626788560000|2021-07-20 13:42:40|29549.3|29409.3|29548.5|29408.5|29550.8|29410.8|29548.5|29408.5|17
1626788570000|2021-07-20 13:42:50|29548|29408|29551.6|29411.6|29558.5|29418.5|29548|29408|15
1626788580000|2021-07-20 13:43:00|29550.5|29410.5|29554.9|29414.9|29554.9|29414.9|29550.5|29410.5|11
1626788590000|2021-07-20 13:43:10|29555|29415|29557.7|29417.7|29558.1|29418.1|29553.9|29413.9|12
1626788600000|2021-07-20 13:43:20|29557.2|29417.2|29562.8|29422.8|29562.8|29422.8|29552.5|29412.5|16
1626788610000|2021-07-20 13:43:30|29562.5|29422.5|29563.7|29423.7|29563.9|29423.9|29561.4|29421.4|18
1626788620000|2021-07-20 13:43:40|29563.6|29423.6|29559.5|29419.5|29563.7|29423.7|29555.2|29415.2|18
1626788630000|2021-07-20 13:43:50|29555.2|29415.2|29559.3|29419.3|29561.3|29421.3|29555.2|29415.2|9
1626788640000|2021-07-20 13:44:00|29560.3|29420.3|29560.6|29420.6|29564.5|29424.5|29559.1|29419.1|12
1626788660000|2021-07-20 13:44:20|29559.6|29419.6|29559.6|29419.6|29559.6|29419.6|29559.6|29419.6|1
1626788670000|2021-07-20 13:44:30|29559.5|29419.5|29553.7|29413.7|29559.5|29419.5|29553.7|29413.7|3
1626788680000|2021-07-20 13:44:40|29553.8|29413.8|29553.8|29413.8|29553.8|29413.8|29553.8|29413.8|1
1626788690000|2021-07-20 13:44:50|29553.7|29413.7|29547.6|29407.6|29553.7|29413.7|29545.6|29405.6|13
1626788700000|2021-07-20 13:45:00|29547.3|29407.3|29548.1|29408.1|29549.9|29409.9|29545.3|29405.3|11
1626788710000|2021-07-20 13:45:10|29548.8|29408.8|29557.6|29417.6|29557.6|29417.6|29548.1|29408.1|11
1626788720000|2021-07-20 13:45:20|29559.2|29419.2|29573.4|29433.4|29573.4|29433.4|29556.1|29416.1|15
1626788730000|2021-07-20 13:45:30|29574.4|29434.4|29585.3|29445.3|29585.5|29445.5|29572|29432|20
1626788740000|2021-07-20 13:45:40|29587.9|29447.9|29588|29448|29592|29452|29586.8|29446.8|12
1626788750000|2021-07-20 13:45:50|29587.5|29447.5|29585.7|29445.7|29587.5|29447.5|29585.7|29445.7|7
1626788760000|2021-07-20 13:46:00|29585.8|29445.8|29589.6|29449.6|29589.6|29449.6|29585.8|29445.8|9
1626788770000|2021-07-20 13:46:10|29590.7|29450.7|29590.4|29450.4|29593.6|29453.6|29589.9|29449.9|7
1626788780000|2021-07-20 13:46:20|29588.9|29448.9|29596.8|29456.8|29597.4|29457.4|29588.9|29448.9|4
1626788790000|2021-07-20 13:46:30|29598|29458|29602.7|29462.7|29603.4|29463.4|29598|29458|9
1626788800000|2021-07-20 13:46:40|29603|29463|29599.8|29459.8|29603|29463|29599.8|29459.8|14
1626788810000|2021-07-20 13:46:50|29601.3|29461.3|29601.8|29461.8|29601.9|29461.9|29601.3|29461.3|8
1626788820000|2021-07-20 13:47:00|29601.9|29461.9|29613.8|29473.8|29613.9|29473.9|29601.9|29461.9|13
1626788830000|2021-07-20 13:47:10|29613.7|29473.7|29615.7|29475.7|29615.7|29475.7|29611.1|29471.1|13
1626788840000|2021-07-20 13:47:20|29614.6|29474.6|29607.3|29467.3|29614.6|29474.6|29605.4|29465.4|15
1626788850000|2021-07-20 13:47:30|29607.1|29467.1|29609.9|29469.9|29609.9|29469.9|29607.1|29467.1|13
1626788860000|2021-07-20 13:47:40|29608.6|29468.6|29612.9|29472.9|29612.9|29472.9|29608.6|29468.6|11
1626788870000|2021-07-20 13:47:50|29613.1|29473.1|29612.9|29472.9|29614|29474|29611.8|29471.8|11
1626788880000|2021-07-20 13:48:00|29615.2|29475.2|29614.2|29474.2|29620.8|29480.8|29614.1|29474.1|18
1626788890000|2021-07-20 13:48:10|29614.3|29474.3|29608.7|29468.7|29614.6|29474.6|29607|29467|13
1626788900000|2021-07-20 13:48:20|29608.6|29468.6|29604.9|29464.9|29608.6|29468.6|29604.7|29464.7|9
1626788910000|2021-07-20 13:48:30|29604.8|29464.8|29594|29454|29604.8|29464.8|29593.8|29453.8|11
1626788920000|2021-07-20 13:48:40|29593.8|29453.8|29602.7|29462.7|29602.8|29462.8|29593.8|29453.8|10
1626788930000|2021-07-20 13:48:50|29602.6|29462.6|29602.7|29462.7|29603|29463|29602.6|29462.6|5
1626788940000|2021-07-20 13:49:00|29602.4|29462.4|29605.5|29465.5|29605.5|29465.5|29602.4|29462.4|9
1626788950000|2021-07-20 13:49:10|29603.9|29463.9|29595.9|29455.9|29605.9|29465.9|29595.9|29455.9|17
1626788960000|2021-07-20 13:49:20|29595.7|29455.7|29586.6|29446.6|29598.7|29458.7|29586.2|29446.2|22
1626788970000|2021-07-20 13:49:30|29586.2|29446.2|29583.6|29443.6|29590|29450|29583.6|29443.6|24
1626788980000|2021-07-20 13:49:40|29583.9|29443.9|29583.8|29443.8|29587.2|29447.2|29582.2|29442.2|20
1626788990000|2021-07-20 13:49:50|29583.9|29443.9|29586.2|29446.2|29591.2|29451.2|29583.9|29443.9|20
1626789000000|2021-07-20 13:50:00|29586.1|29446.1|29583.4|29443.4|29587.8|29447.8|29582.6|29442.6|15
1626789010000|2021-07-20 13:50:10|29583.1|29443.1|29574.6|29434.6|29583.2|29443.2|29573.9|29433.9|19
1626789020000|2021-07-20 13:50:20|29575|29435|29578.8|29438.8|29578.8|29438.8|29574.9|29434.9|7
1626789030000|2021-07-20 13:50:30|29576.9|29436.9|29585.3|29445.3|29586.2|29446.2|29576.9|29436.9|25
1626789040000|2021-07-20 13:50:40|29585.1|29445.1|29588.2|29448.2|29588.2|29448.2|29583.5|29443.5|5
1626789050000|2021-07-20 13:50:50|29589.8|29449.8|29587.2|29447.2|29590.1|29450.1|29583.6|29443.6|14
1626789060000|2021-07-20 13:51:00|29586.3|29446.3|29585.6|29445.6|29587.3|29447.3|29585.6|29445.6|5
1626789070000|2021-07-20 13:51:10|29585.3|29445.3|29585.4|29445.4|29585.4|29445.4|29585.3|29445.3|2
1626789080000|2021-07-20 13:51:20|29585.6|29445.6|29604.6|29464.6|29604.6|29464.6|29585.6|29445.6|13
1626789090000|2021-07-20 13:51:30|29604.4|29464.4|29615.5|29475.5|29615.5|29475.5|29604.4|29464.4|18
1626789100000|2021-07-20 13:51:40|29615.4|29475.4|29620.7|29480.7|29620.7|29480.7|29615.4|29475.4|15
1626789110000|2021-07-20 13:51:50|29620.8|29480.8|29620.5|29480.5|29621.8|29481.8|29620.5|29480.5|8
1626789120000|2021-07-20 13:52:00|29619.3|29479.3|29618.7|29478.7|29619.3|29479.3|29616.7|29476.7|7
1626789130000|2021-07-20 13:52:10|29618.1|29478.1|29617.7|29477.7|29619|29479|29616.7|29476.7|5
1626789140000|2021-07-20 13:52:20|29617.6|29477.6|29614.5|29474.5|29617.6|29477.6|29613.8|29473.8|8
1626789150000|2021-07-20 13:52:30|29614.4|29474.4|29617.3|29477.3|29617.3|29477.3|29612.1|29472.1|9
1626789160000|2021-07-20 13:52:40|29619.7|29479.7|29621.5|29481.5|29621.5|29481.5|29618|29478|10
1626789170000|2021-07-20 13:52:50|29621.9|29481.9|29628.3|29488.3|29628.3|29488.3|29621.9|29481.9|8
1626789180000|2021-07-20 13:53:00|29628.7|29488.7|29627.6|29487.6|29629.4|29489.4|29627.6|29487.6|13
1626789190000|2021-07-20 13:53:10|29629.7|29489.7|29629.9|29489.9|29629.9|29489.9|29629.7|29489.7|8
1626789200000|2021-07-20 13:53:20|29628.6|29488.6|29626.9|29486.9|29628.6|29488.6|29626.3|29486.3|11
1626789210000|2021-07-20 13:53:30|29627|29487|29628|29488|29628.1|29488.1|29627|29487|4
1626789220000|2021-07-20 13:53:40|29627|29487|29625.2|29485.2|29627|29487|29621.5|29481.5|12
1626789230000|2021-07-20 13:53:50|29621.6|29481.6|29622.6|29482.6|29623.5|29483.5|29620.3|29480.3|13
1626789240000|2021-07-20 13:54:00|29620.4|29480.4|29613.3|29473.3|29620.7|29480.7|29613.3|29473.3|13
1626789250000|2021-07-20 13:54:10|29613.1|29473.1|29614.2|29474.2|29614.9|29474.9|29613.1|29473.1|7
1626789260000|2021-07-20 13:54:20|29613.8|29473.8|29619.9|29479.9|29620.4|29480.4|29613.8|29473.8|11
1626789270000|2021-07-20 13:54:30|29620|29480|29620|29480|29620|29480|29619.9|29479.9|3
1626789280000|2021-07-20 13:54:40|29620.8|29480.8|29621|29481|29621.6|29481.6|29620.7|29480.7|6
1626789290000|2021-07-20 13:54:50|29622.9|29482.9|29621.5|29481.5|29623.9|29483.9|29621.2|29481.2|7
1626789300000|2021-07-20 13:55:00|29623.7|29483.7|29642|29502|29642|29502|29623.7|29483.7|11
1626789310000|2021-07-20 13:55:10|29639.5|29499.5|29629.7|29489.7|29641|29501|29629.6|29489.6|17
1626789320000|2021-07-20 13:55:20|29629.3|29489.3|29625.2|29485.2|29629.3|29489.3|29624.9|29484.9|8
1626789330000|2021-07-20 13:55:30|29624.9|29484.9|29626.4|29486.4|29626.7|29486.7|29620.7|29480.7|10
1626789340000|2021-07-20 13:55:40|29622.6|29482.6|29624.6|29484.6|29626.9|29486.9|29622.6|29482.6|9
1626789350000|2021-07-20 13:55:50|29624.8|29484.8|29623.9|29483.9|29625.1|29485.1|29623.9|29483.9|11
1626789360000|2021-07-20 13:56:00|29624.3|29484.3|29629.8|29489.8|29629.8|29489.8|29623.9|29483.9|9
1626789370000|2021-07-20 13:56:10|29629|29489|29628.7|29488.7|29629|29489|29628.4|29488.4|12
1626789380000|2021-07-20 13:56:20|29628.4|29488.4|29625.5|29485.5|29629.1|29489.1|29625.5|29485.5|13
1626789390000|2021-07-20 13:56:30|29625.6|29485.6|29627.8|29487.8|29628|29488|29625.4|29485.4|10
1626789400000|2021-07-20 13:56:40|29628.4|29488.4|29629.1|29489.1|29629.2|29489.2|29628.4|29488.4|5
1626789410000|2021-07-20 13:56:50|29632.2|29492.2|29636.3|29496.3|29636.8|29496.8|29632.2|29492.2|14
1626789420000|2021-07-20 13:57:00|29635.2|29495.2|29637|29497|29637.2|29497.2|29635.2|29495.2|9
1626789430000|2021-07-20 13:57:10|29637.1|29497.1|29638.8|29498.8|29638.8|29498.8|29634|29494|7
1626789440000|2021-07-20 13:57:20|29638.7|29498.7|29645.8|29505.8|29646.9|29506.9|29638.7|29498.7|19
1626789450000|2021-07-20 13:57:30|29645.4|29505.4|29642.3|29502.3|29645.4|29505.4|29638.5|29498.5|16
1626789460000|2021-07-20 13:57:40|29642.6|29502.6|29643.2|29503.2|29644.3|29504.3|29641.9|29501.9|7
1626789470000|2021-07-20 13:57:50|29643.3|29503.3|29639.9|29499.9|29643.3|29503.3|29639.9|29499.9|10
1626789480000|2021-07-20 13:58:00|29638.6|29498.6|29635.5|29495.5|29638.9|29498.9|29635.4|29495.4|14
1626789490000|2021-07-20 13:58:10|29635.4|29495.4|29627|29487|29635.4|29495.4|29627|29487|5
1626789500000|2021-07-20 13:58:20|29623.5|29483.5|29614.2|29474.2|29623.9|29483.9|29613.6|29473.6|16
1626789510000|2021-07-20 13:58:30|29614.1|29474.1|29610.4|29470.4|29614.1|29474.1|29610.4|29470.4|13
1626789520000|2021-07-20 13:58:40|29609.8|29469.8|29601.9|29461.9|29610.4|29470.4|29601.2|29461.2|15
1626789530000|2021-07-20 13:58:50|29601.7|29461.7|29598.5|29458.5|29602.5|29462.5|29598.3|29458.3|22
1626789540000|2021-07-20 13:59:00|29598.2|29458.2|29595.8|29455.8|29602|29462|29595.4|29455.4|19
1626789550000|2021-07-20 13:59:10|29595.3|29455.3|29590.1|29450.1|29595.5|29455.5|29589.8|29449.8|12
1626789560000|2021-07-20 13:59:20|29593.3|29453.3|29591|29451|29593.9|29453.9|29591|29451|9
1626789570000|2021-07-20 13:59:30|29590.8|29450.8|29590.7|29450.7|29592|29452|29590.2|29450.2|11
1626789580000|2021-07-20 13:59:40|29590.6|29450.6|29590.8|29450.8|29590.8|29450.8|29590.6|29450.6|3
1626789590000|2021-07-20 13:59:50|29595.2|29455.2|29595.3|29455.3|29597.9|29457.9|29594.9|29454.9|10
1626789600000|2021-07-20 14:00:00|29596.5|29456.5|29595.3|29455.3|29596.5|29456.5|29594.6|29454.6|11
1626789610000|2021-07-20 14:00:10|29595.7|29455.7|29600.7|29460.7|29600.7|29460.7|29595.7|29455.7|6
1626789620000|2021-07-20 14:00:20|29600.2|29460.2|29601.1|29461.1|29601.1|29461.1|29598.9|29458.9|6
1626789630000|2021-07-20 14:00:30|29600.7|29460.7|29598.7|29458.7|29600.7|29460.7|29597.7|29457.7|18
1626789640000|2021-07-20 14:00:40|29600.2|29460.2|29595.7|29455.7|29600.4|29460.4|29595.7|29455.7|15
1626789650000|2021-07-20 14:00:50|29596.2|29456.2|29588.3|29448.3|29596.8|29456.8|29588.3|29448.3|12
1626789660000|2021-07-20 14:01:00|29590.1|29450.1|29583.1|29443.1|29591|29451|29583.1|29443.1|16
1626789670000|2021-07-20 14:01:10|29581.4|29441.4|29579.5|29439.5|29581.4|29441.4|29571.1|29431.1|21
1626789680000|2021-07-20 14:01:20|29578.3|29438.3|29576.3|29436.3|29580.2|29440.2|29576.3|29436.3|17
1626789690000|2021-07-20 14:01:30|29576.2|29436.2|29575.1|29435.1|29578.6|29438.6|29574.1|29434.1|20
1626789700000|2021-07-20 14:01:40|29574.6|29434.6|29574.3|29434.3|29575.6|29435.6|29574.1|29434.1|8
1626789710000|2021-07-20 14:01:50|29574.4|29434.4|29575.6|29435.6|29575.6|29435.6|29571.6|29431.6|15
1626789720000|2021-07-20 14:02:00|29574.7|29434.7|29573.3|29433.3|29575.6|29435.6|29573|29433|10
1626789730000|2021-07-20 14:02:10|29572.1|29432.1|29572.1|29432.1|29573.3|29433.3|29568.6|29428.6|16
1626789740000|2021-07-20 14:02:20|29571.3|29431.3|29570.2|29430.2|29571.3|29431.3|29567.8|29427.8|10
1626789750000|2021-07-20 14:02:30|29570.4|29430.4|29580.5|29440.5|29590.1|29450.1|29569.4|29429.4|7
1626789760000|2021-07-20 14:02:40|29580.3|29440.3|29569|29429|29580.3|29440.3|29568.6|29428.6|6
1626789770000|2021-07-20 14:02:50|29570|29430|29573.9|29433.9|29584.2|29444.2|29570|29430|10
1626789780000|2021-07-20 14:03:00|29570.7|29430.7|29570.7|29430.7|29570.7|29430.7|29570.7|29430.7|1
1626789790000|2021-07-20 14:03:10|29570.1|29430.1|29571.2|29431.2|29572.4|29432.4|29570.1|29430.1|7
1626789800000|2021-07-20 14:03:20|29570.1|29430.1|29566.6|29426.6|29573.1|29433.1|29565.8|29425.8|15
1626789810000|2021-07-20 14:03:30|29567.5|29427.5|29565.2|29425.2|29568.6|29428.6|29564.5|29424.5|12
1626789820000|2021-07-20 14:03:40|29567.1|29427.1|29565.2|29425.2|29567.1|29427.1|29564.8|29424.8|11
1626789830000|2021-07-20 14:03:50|29565.3|29425.3|29564.9|29424.9|29568.4|29428.4|29564.9|29424.9|10
1626789840000|2021-07-20 14:04:00|29567.3|29427.3|29570.1|29430.1|29570.1|29430.1|29566.2|29426.2|6
1626789850000|2021-07-20 14:04:10|29572.1|29432.1|29573.8|29433.8|29574.1|29434.1|29570.8|29430.8|13
1626789860000|2021-07-20 14:04:20|29574.4|29434.4|29576.7|29436.7|29578.9|29438.9|29573.8|29433.8|7
1626789870000|2021-07-20 14:04:30|29577.4|29437.4|29578.7|29438.7|29581.2|29441.2|29577.4|29437.4|17
1626789880000|2021-07-20 14:04:40|29577.4|29437.4|29580.2|29440.2|29581.6|29441.6|29577.4|29437.4|11
1626789890000|2021-07-20 14:04:50|29578.2|29438.2|29580.2|29440.2|29581.6|29441.6|29578.2|29438.2|7
1626789900000|2021-07-20 14:05:00|29578.2|29438.2|29573.9|29433.9|29581.2|29441.2|29573.9|29433.9|20
1626789910000|2021-07-20 14:05:10|29574|29434|29593|29453|29594.2|29454.2|29573.4|29433.4|19
1626789920000|2021-07-20 14:05:20|29587.8|29447.8|29587.8|29447.8|29597.4|29457.4|29569.3|29429.3|18
1626789930000|2021-07-20 14:05:30|29588.3|29448.3|29587.8|29447.8|29588.8|29448.8|29578.3|29438.3|11
1626789940000|2021-07-20 14:05:40|29585.9|29445.9|29572.9|29432.9|29589|29449|29564.6|29424.6|18
1626789950000|2021-07-20 14:05:50|29575|29435|29567.3|29427.3|29575|29435|29562.3|29422.3|13
1626789960000|2021-07-20 14:06:00|29567.6|29427.6|29571|29431|29572.9|29432.9|29567.6|29427.6|16
1626789970000|2021-07-20 14:06:10|29569.8|29429.8|29536.2|29396.2|29569.8|29429.8|29536.2|29396.2|24
1626789980000|2021-07-20 14:06:20|29536.8|29396.8|29535.2|29395.2|29539.6|29399.6|29527.5|29387.5|27
1626789990000|2021-07-20 14:06:30|29538.6|29398.6|29550.9|29410.9|29550.9|29410.9|29538.6|29398.6|19
1626790000000|2021-07-20 14:06:40|29541.1|29401.1|29540.6|29400.6|29543|29403|29537.1|29397.1|19
1626790010000|2021-07-20 14:06:50|29540.9|29400.9|29547.8|29407.8|29555.3|29415.3|29540.9|29400.9|21
1626790020000|2021-07-20 14:07:00|29547.2|29407.2|29569.3|29429.3|29572|29432|29547.2|29407.2|14
1626790030000|2021-07-20 14:07:10|29570.2|29430.2|29603.7|29463.7|29603.7|29463.7|29570.2|29430.2|21
1626790040000|2021-07-20 14:07:20|29603.5|29463.5|29675.3|29535.3|29675.3|29535.3|29596.1|29456.1|27
1626790050000|2021-07-20 14:07:30|29678.2|29538.2|29746.9|29606.9|29747.3|29607.3|29676.7|29536.7|22
1626790060000|2021-07-20 14:07:40|29754.5|29614.5|29811.8|29671.8|29811.8|29671.8|29754.5|29614.5|28
1626790070000|2021-07-20 14:07:50|29819.4|29679.4|29826.7|29686.7|29850.9|29710.9|29811.9|29671.9|24
1626790080000|2021-07-20 14:08:00|29824|29684|29807.9|29667.9|29826.1|29686.1|29793.1|29653.1|28
1626790090000|2021-07-20 14:08:10|29794.4|29654.4|29822.3|29682.3|29822.3|29682.3|29785.7|29645.7|29
1626790100000|2021-07-20 14:08:20|29825.3|29685.3|29812.3|29672.3|29830|29690|29811.1|29671.1|26
1626790110000|2021-07-20 14:08:30|29806.7|29666.7|29791.2|29651.2|29807.1|29667.1|29787.2|29647.2|23
1626790120000|2021-07-20 14:08:40|29788.3|29648.3|29767|29627|29788.4|29648.4|29765.1|29625.1|25
1626790130000|2021-07-20 14:08:50|29761.3|29621.3|29776.5|29636.5|29783.3|29643.3|29760.1|29620.1|26
1626790140000|2021-07-20 14:09:00|29775.9|29635.9|29759.3|29619.3|29775.9|29635.9|29757.2|29617.2|27
1626790150000|2021-07-20 14:09:10|29761.2|29621.2|29750|29610|29764.2|29624.2|29750|29610|23
1626790160000|2021-07-20 14:09:20|29751.5|29611.5|29761.4|29621.4|29765.3|29625.3|29748.8|29608.8|21
1626790170000|2021-07-20 14:09:30|29761.7|29621.7|29774|29634|29774|29634|29752.6|29612.6|26
1626790180000|2021-07-20 14:09:40|29776.3|29636.3|29802.1|29662.1|29804.7|29664.7|29776.3|29636.3|27
1626790190000|2021-07-20 14:09:50|29802.7|29662.7|29771.6|29631.6|29802.7|29662.7|29767.7|29627.7|27
1626790200000|2021-07-20 14:10:00|29771.9|29631.9|29737.7|29597.7|29772.6|29632.6|29737.7|29597.7|27
1626790210000|2021-07-20 14:10:10|29736.2|29596.2|29730.3|29590.3|29736.8|29596.8|29727.7|29587.7|24
1626790220000|2021-07-20 14:10:20|29735.4|29595.4|29748.3|29608.3|29756.3|29616.3|29734.4|29594.4|27
1626790230000|2021-07-20 14:10:30|29748.1|29608.1|29729.1|29589.1|29748.1|29608.1|29728.7|29588.7|23
1626790240000|2021-07-20 14:10:40|29730.6|29590.6|29711.5|29571.5|29730.6|29590.6|29711.5|29571.5|23
1626790250000|2021-07-20 14:10:50|29710.5|29570.5|29708.7|29568.7|29729.2|29589.2|29708.1|29568.1|28
1626790260000|2021-07-20 14:11:00|29707|29567|29733.4|29593.4|29735.2|29595.2|29703|29563|28
1626790270000|2021-07-20 14:11:10|29732.5|29592.5|29721|29581|29735.1|29595.1|29720.1|29580.1|24
1626790280000|2021-07-20 14:11:20|29716.1|29576.1|29718.6|29578.6|29724.4|29584.4|29713.9|29573.9|24
1626790290000|2021-07-20 14:11:30|29716.8|29576.8|29707.4|29567.4|29722.2|29582.2|29707.4|29567.4|15
1626790300000|2021-07-20 14:11:40|29710.2|29570.2|29697.8|29557.8|29710.2|29570.2|29695.9|29555.9|29
1626790310000|2021-07-20 14:11:50|29693.7|29553.7|29684.7|29544.7|29693.7|29553.7|29684.1|29544.1|24
1626790320000|2021-07-20 14:12:00|29693.9|29553.9|29691.1|29551.1|29693.9|29553.9|29680.3|29540.3|24
1626790330000|2021-07-20 14:12:10|29685.9|29545.9|29678|29538|29687.6|29547.6|29658.7|29518.7|29
1626790340000|2021-07-20 14:12:20|29682.7|29542.7|29675.3|29535.3|29690.7|29550.7|29672.9|29532.9|27
1626790350000|2021-07-20 14:12:30|29679.7|29539.7|29667.6|29527.6|29679.7|29539.7|29667.4|29527.4|26
1626790360000|2021-07-20 14:12:40|29667.7|29527.7|29673|29533|29677.4|29537.4|29667.7|29527.7|25
1626790370000|2021-07-20 14:12:50|29671.5|29531.5|29670.8|29530.8|29676.8|29536.8|29670.8|29530.8|24
1626790380000|2021-07-20 14:13:00|29671.1|29531.1|29652.6|29512.6|29671.1|29531.1|29649.5|29509.5|25
1626790390000|2021-07-20 14:13:10|29652.4|29512.4|29650.7|29510.7|29652.4|29512.4|29644.1|29504.1|25
1626790400000|2021-07-20 14:13:20|29650.1|29510.1|29654.2|29514.2|29655.8|29515.8|29650.1|29510.1|15
1626790410000|2021-07-20 14:13:30|29654.4|29514.4|29671.5|29531.5|29672.7|29532.7|29654.4|29514.4|23
1626790420000|2021-07-20 14:13:40|29671.4|29531.4|29679|29539|29679.9|29539.9|29670|29530|19
1626790430000|2021-07-20 14:13:50|29679.7|29539.7|29673.3|29533.3|29686|29546|29671.9|29531.9|20
1626790440000|2021-07-20 14:14:00|29676|29536|29667.7|29527.7|29676.5|29536.5|29664.5|29524.5|26
1626790450000|2021-07-20 14:14:10|29664.3|29524.3|29673.1|29533.1|29676.5|29536.5|29664.3|29524.3|21
1626790460000|2021-07-20 14:14:20|29674.8|29534.8|29669.4|29529.4|29674.8|29534.8|29666.4|29526.4|22
1626790470000|2021-07-20 14:14:30|29668.7|29528.7|29672.7|29532.7|29677.1|29537.1|29668.5|29528.5|20
1626790480000|2021-07-20 14:14:40|29678.7|29538.7|29694.2|29554.2|29696.6|29556.6|29678.7|29538.7|23
1626790490000|2021-07-20 14:14:50|29694.1|29554.1|29696.2|29556.2|29699.6|29559.6|29694.1|29554.1|25
1626790500000|2021-07-20 14:15:00|29698.7|29558.7|29683.6|29543.6|29698.7|29558.7|29683.6|29543.6|22
1626790510000|2021-07-20 14:15:10|29678.4|29538.4|29655.2|29515.2|29678.5|29538.5|29655.2|29515.2|27
1626790520000|2021-07-20 14:15:20|29655.5|29515.5|29686.3|29546.3|29686.7|29546.7|29655.5|29515.5|23
1626790530000|2021-07-20 14:15:30|29686.2|29546.2|29677|29537|29686.2|29546.2|29668.5|29528.5|23
1626790540000|2021-07-20 14:15:40|29676.3|29536.3|29676.6|29536.6|29681.9|29541.9|29668.7|29528.7|26
1626790550000|2021-07-20 14:15:50|29678.7|29538.7|29677.7|29537.7|29678.7|29538.7|29664.7|29524.7|24
1626790560000|2021-07-20 14:16:00|29677.2|29537.2|29675.8|29535.8|29679.2|29539.2|29675.3|29535.3|24
1626790570000|2021-07-20 14:16:10|29674.2|29534.2|29675.9|29535.9|29682|29542|29672.4|29532.4|27
1626790580000|2021-07-20 14:16:20|29675.2|29535.2|29671.7|29531.7|29675.7|29535.7|29666.2|29526.2|25
1626790590000|2021-07-20 14:16:30|29671.3|29531.3|29671.8|29531.8|29678.6|29538.6|29670.4|29530.4|25
1626790600000|2021-07-20 14:16:40|29671.7|29531.7|29667.9|29527.9|29671.7|29531.7|29664.8|29524.8|12
1626790610000|2021-07-20 14:16:50|29667.6|29527.6|29655|29515|29667.6|29527.6|29653.7|29513.7|26
1626790620000|2021-07-20 14:17:00|29657.1|29517.1|29657.7|29517.7|29663.6|29523.6|29652.8|29512.8|24
1626790630000|2021-07-20 14:17:10|29652.5|29512.5|29635.7|29495.7|29655.4|29515.4|29634.8|29494.8|23
1626790640000|2021-07-20 14:17:20|29635.6|29495.6|29622.4|29482.4|29635.6|29495.6|29622.4|29482.4|24
1626790650000|2021-07-20 14:17:30|29620.4|29480.4|29636.4|29496.4|29636.4|29496.4|29608.1|29468.1|27
1626790660000|2021-07-20 14:17:40|29610.6|29470.6|29571.1|29431.1|29610.6|29470.6|29521.1|29381.1|24
1626790670000|2021-07-20 14:17:50|29569.5|29429.5|29417.9|29277.9|29569.5|29429.5|29409.2|29269.2|28
1626790680000|2021-07-20 14:18:00|29422.3|29282.3|29483.3|29343.3|29483.3|29343.3|29422.3|29282.3|27
1626790690000|2021-07-20 14:18:10|29477.9|29337.9|29450.5|29310.5|29477.9|29337.9|29444.9|29304.9|29
1626790700000|2021-07-20 14:18:20|29449.1|29309.1|29423.1|29283.1|29457.5|29317.5|29421.4|29281.4|28
1626790710000|2021-07-20 14:18:30|29421.9|29281.9|29424.1|29284.1|29431.3|29291.3|29415.7|29275.7|29
1626790720000|2021-07-20 14:18:40|29429|29289|29458.7|29318.7|29458.7|29318.7|29428.7|29288.7|26
1626790730000|2021-07-20 14:18:50|29460.5|29320.5|29462.9|29322.9|29468|29328|29460.5|29320.5|22
1626790740000|2021-07-20 14:19:00|29462.6|29322.6|29482.1|29342.1|29487.7|29347.7|29456.6|29316.6|26
1626790750000|2021-07-20 14:19:10|29479.7|29339.7|29495.3|29355.3|29496.9|29356.9|29479.6|29339.6|27
1626790760000|2021-07-20 14:19:20|29495.5|29355.5|29505.6|29365.6|29513.7|29373.7|29494.6|29354.6|28
1626790770000|2021-07-20 14:19:30|29507.6|29367.6|29528|29388|29528|29388|29497.2|29357.2|26
1626790780000|2021-07-20 14:19:40|29529.6|29389.6|29499.3|29359.3|29529.6|29389.6|29498.4|29358.4|27
1626790790000|2021-07-20 14:19:50|29500.4|29360.4|29509.1|29369.1|29521.6|29381.6|29500.4|29360.4|27
1626790800000|2021-07-20 14:20:00|29509.8|29369.8|29513.7|29373.7|29520.1|29380.1|29509.8|29369.8|26
1626790810000|2021-07-20 14:20:10|29511.7|29371.7|29522.6|29382.6|29522.8|29382.8|29511.7|29371.7|26
1626790820000|2021-07-20 14:20:20|29522.5|29382.5|29549.5|29409.5|29551.1|29411.1|29522.5|29382.5|25
1626790830000|2021-07-20 14:20:30|29551.8|29411.8|29558.4|29418.4|29569|29429|29551.8|29411.8|26
1626790840000|2021-07-20 14:20:40|29559.8|29419.8|29601.9|29461.9|29608.1|29468.1|29554.2|29414.2|29
1626790850000|2021-07-20 14:20:50|29603.8|29463.8|29627.5|29487.5|29641.8|29501.8|29603.4|29463.4|24
1626790860000|2021-07-20 14:21:00|29616.1|29476.1|29611.2|29471.2|29622.4|29482.4|29610.5|29470.5|23
1626790870000|2021-07-20 14:21:10|29614.3|29474.3|29639.9|29499.9|29648.7|29508.7|29612.5|29472.5|26
1626790880000|2021-07-20 14:21:20|29638.2|29498.2|29616.9|29476.9|29639.9|29499.9|29616.9|29476.9|28
1626790890000|2021-07-20 14:21:30|29618.1|29478.1|29621|29481|29625.1|29485.1|29614.2|29474.2|25
1626790900000|2021-07-20 14:21:40|29620.2|29480.2|29614.7|29474.7|29620.2|29480.2|29611.7|29471.7|26
1626790910000|2021-07-20 14:21:50|29613.4|29473.4|29588.9|29448.9|29613.4|29473.4|29588.4|29448.4|28
1626790920000|2021-07-20 14:22:00|29590.4|29450.4|29604.2|29464.2|29610.8|29470.8|29590.4|29450.4|26
1626790930000|2021-07-20 14:22:10|29604.3|29464.3|29643.4|29503.4|29643.4|29503.4|29603.6|29463.6|25
1626790940000|2021-07-20 14:22:20|29646.3|29506.3|29664.3|29524.3|29667.1|29527.1|29645.4|29505.4|26
1626790950000|2021-07-20 14:22:30|29664.8|29524.8|29634.6|29494.6|29664.8|29524.8|29634.6|29494.6|25
1626790960000|2021-07-20 14:22:40|29633.6|29493.6|29628.1|29488.1|29643.3|29503.3|29628.1|29488.1|27
1626790970000|2021-07-20 14:22:50|29629.8|29489.8|29629|29489|29632.9|29492.9|29627.6|29487.6|24
1626790980000|2021-07-20 14:23:00|29630.5|29490.5|29629.9|29489.9|29630.9|29490.9|29624.8|29484.8|23
1626790990000|2021-07-20 14:23:10|29629.3|29489.3|29629.4|29489.4|29633.5|29493.5|29628.4|29488.4|15
1626791000000|2021-07-20 14:23:20|29631.4|29491.4|29632.9|29492.9|29643.4|29503.4|29628.5|29488.5|22
1626791010000|2021-07-20 14:23:30|29635.3|29495.3|29662.4|29522.4|29662.4|29522.4|29635.3|29495.3|27
1626791020000|2021-07-20 14:23:40|29661.6|29521.6|29667.6|29527.6|29691.9|29551.9|29661.6|29521.6|36
1626791030000|2021-07-20 14:23:50|29667.5|29527.5|29670.3|29530.3|29672.1|29532.1|29658.9|29518.9|29
1626791040000|2021-07-20 14:24:00|29670.1|29530.1|29655.5|29515.5|29670.1|29530.1|29654.5|29514.5|30
1626791050000|2021-07-20 14:24:10|29655.6|29515.6|29654.3|29514.3|29670|29530|29653.9|29513.9|35
1626791060000|2021-07-20 14:24:20|29654.5|29514.5|29657.8|29517.8|29660|29520|29649.6|29509.6|29
1626791070000|2021-07-20 14:24:30|29657.6|29517.6|29689.2|29549.2|29689.2|29549.2|29657.6|29517.6|34
1626791080000|2021-07-20 14:24:40|29688.6|29548.6|29721.5|29581.5|29721.5|29581.5|29686.8|29546.8|35
1626791090000|2021-07-20 14:24:50|29727.8|29587.8|29774|29634|29774|29634|29699.2|29559.2|40
1626791100000|2021-07-20 14:25:00|29775|29635|29778.8|29638.8|29782|29642|29765.3|29625.3|36
1626791110000|2021-07-20 14:25:10|29770.7|29630.7|29739.7|29599.7|29777.9|29637.9|29739.7|29599.7|40
1626791120000|2021-07-20 14:25:20|29739.9|29599.9|29737|29597|29749.1|29609.1|29734.4|29594.4|38
1626791130000|2021-07-20 14:25:30|29738.8|29598.8|29728.6|29588.6|29741.6|29601.6|29723.5|29583.5|28
1626791140000|2021-07-20 14:25:40|29727.3|29587.3|29762.5|29622.5|29768.5|29628.5|29727.3|29587.3|36
1626791150000|2021-07-20 14:25:50|29765.3|29625.3|29786.1|29646.1|29786.4|29646.4|29765.2|29625.2|26
1626791160000|2021-07-20 14:26:00|29784.3|29644.3|29770.9|29630.9|29796.9|29656.9|29770.9|29630.9|37
1626791170000|2021-07-20 14:26:10|29769.3|29629.3|29745.8|29605.8|29769.3|29629.3|29740.5|29600.5|32
1626791180000|2021-07-20 14:26:20|29746|29606|29772.6|29632.6|29786.1|29646.1|29746|29606|37
1626791190000|2021-07-20 14:26:30|29771.2|29631.2|29803.4|29663.4|29805.8|29665.8|29766.7|29626.7|35
1626791200000|2021-07-20 14:26:40|29802|29662|29806.7|29666.7|29813.9|29673.9|29790.4|29650.4|36
1626791210000|2021-07-20 14:26:50|29809.7|29669.7|29821.2|29681.2|29825.1|29685.1|29806.4|29666.4|39
1626791220000|2021-07-20 14:27:00|29821|29681|29782.4|29642.4|29821.6|29681.6|29782.2|29642.2|36
1626791230000|2021-07-20 14:27:10|29781.9|29641.9|29790.8|29650.8|29791.2|29651.2|29779.1|29639.1|27
1626791240000|2021-07-20 14:27:20|29790.4|29650.4|29801.5|29661.5|29806.4|29666.4|29789.7|29649.7|32
1626791250000|2021-07-20 14:27:30|29800.4|29660.4|29803.2|29663.2|29803.2|29663.2|29781.9|29641.9|29
1626791260000|2021-07-20 14:27:40|29803.7|29663.7|29799.1|29659.1|29807.3|29667.3|29788.7|29648.7|28
1626791270000|2021-07-20 14:27:50|29796.4|29656.4|29792.1|29652.1|29804.3|29664.3|29786.6|29646.6|28
1626791280000|2021-07-20 14:28:00|29800.7|29660.7|29790.8|29650.8|29803.7|29663.7|29790.8|29650.8|27
1626791290000|2021-07-20 14:28:10|29787.5|29647.5|29770.2|29630.2|29787.5|29647.5|29766.1|29626.1|23
1626791300000|2021-07-20 14:28:20|29769.2|29629.2|29781.9|29641.9|29784.8|29644.8|29767.8|29627.8|38
1626791310000|2021-07-20 14:28:30|29778.8|29638.8|29775.5|29635.5|29790.9|29650.9|29774.8|29634.8|32
1626791320000|2021-07-20 14:28:40|29774.7|29634.7|29770.8|29630.8|29782.4|29642.4|29770.8|29630.8|28
1626791330000|2021-07-20 14:28:50|29770.7|29630.7|29781.9|29641.9|29783.5|29643.5|29770.7|29630.7|31
1626791340000|2021-07-20 14:29:00|29781.7|29641.7|29773.8|29633.8|29784.5|29644.5|29772.5|29632.5|31
1626791350000|2021-07-20 14:29:10|29772.7|29632.7|29771|29631|29775.3|29635.3|29771|29631|19
1626791360000|2021-07-20 14:29:20|29770.3|29630.3|29772.8|29632.8|29772.8|29632.8|29770.1|29630.1|16
1626791370000|2021-07-20 14:29:30|29771.6|29631.6|29753.7|29613.7|29772.5|29632.5|29753.7|29613.7|18
1626791380000|2021-07-20 14:29:40|29751.2|29611.2|29763.4|29623.4|29763.4|29623.4|29748.1|29608.1|13
1626791390000|2021-07-20 14:29:50|29762.6|29622.6|29759.1|29619.1|29763.3|29623.3|29753|29613|21
1626791400000|2021-07-20 14:30:00|29758.9|29618.9|29783.9|29643.9|29783.9|29643.9|29758.5|29618.5|32
1626791410000|2021-07-20 14:30:10|29782.7|29642.7|29810.3|29670.3|29810.5|29670.5|29782|29642|27
1626791420000|2021-07-20 14:30:20|29809.8|29669.8|29775.7|29635.7|29810.4|29670.4|29775.7|29635.7|37
1626791430000|2021-07-20 14:30:30|29774|29634|29777|29637|29786.2|29646.2|29770.9|29630.9|35
1626791440000|2021-07-20 14:30:40|29777.5|29637.5|29764.3|29624.3|29784.5|29644.5|29764.3|29624.3|36
1626791450000|2021-07-20 14:30:50|29765|29625|29755.8|29615.8|29766.9|29626.9|29754.1|29614.1|20
1626791460000|2021-07-20 14:31:00|29758.2|29618.2|29731.1|29591.1|29758.2|29618.2|29731|29591|30
1626791470000|2021-07-20 14:31:10|29731.9|29591.9|29728.1|29588.1|29741.3|29601.3|29724.3|29584.3|26
1626791480000|2021-07-20 14:31:20|29726.9|29586.9|29695.1|29555.1|29732.7|29592.7|29694.5|29554.5|28
1626791490000|2021-07-20 14:31:30|29690.6|29550.6|29690.2|29550.2|29690.6|29550.6|29675.9|29535.9|31
1626791500000|2021-07-20 14:31:40|29688.6|29548.6|29710|29570|29712.2|29572.2|29683.9|29543.9|30
1626791510000|2021-07-20 14:31:50|29710.6|29570.6|29684|29544|29710.6|29570.6|29681.7|29541.7|35
1626791520000|2021-07-20 14:32:00|29680.6|29540.6|29683.9|29543.9|29688.2|29548.2|29677.4|29537.4|36
1626791530000|2021-07-20 14:32:10|29688.4|29548.4|29683.8|29543.8|29693.4|29553.4|29677.2|29537.2|20
1626791540000|2021-07-20 14:32:20|29681.1|29541.1|29685.8|29545.8|29691.1|29551.1|29678.8|29538.8|23
1626791550000|2021-07-20 14:32:30|29688|29548|29674.9|29534.9|29689|29549|29673.8|29533.8|31
1626791560000|2021-07-20 14:32:40|29675.5|29535.5|29657.1|29517.1|29675.5|29535.5|29657.1|29517.1|27
1626791570000|2021-07-20 14:32:50|29655|29515|29658.4|29518.4|29661.1|29521.1|29654.7|29514.7|34
1626791580000|2021-07-20 14:33:00|29658.6|29518.6|29665.1|29525.1|29667.8|29527.8|29657.4|29517.4|26
1626791590000|2021-07-20 14:33:10|29665|29525|29666.2|29526.2|29683.5|29543.5|29665|29525|32
1626791600000|2021-07-20 14:33:20|29667.4|29527.4|29667.3|29527.3|29676.8|29536.8|29663|29523|33
1626791610000|2021-07-20 14:33:30|29667.2|29527.2|29684|29544|29685.3|29545.3|29666.4|29526.4|36
1626791620000|2021-07-20 14:33:40|29686.4|29546.4|29669.9|29529.9|29686.5|29546.5|29667.7|29527.7|34
1626791630000|2021-07-20 14:33:50|29669.3|29529.3|29665.3|29525.3|29673.1|29533.1|29664|29524|21
1626791640000|2021-07-20 14:34:00|29664.4|29524.4|29680|29540|29680.3|29540.3|29664.4|29524.4|18
1626791650000|2021-07-20 14:34:10|29679.9|29539.9|29699.2|29559.2|29699.4|29559.4|29679.4|29539.4|33
1626791660000|2021-07-20 14:34:20|29697.2|29557.2|29706.4|29566.4|29711.4|29571.4|29693.9|29553.9|36
1626791670000|2021-07-20 14:34:30|29706.2|29566.2|29706.5|29566.5|29709.1|29569.1|29696.4|29556.4|32
1626791680000|2021-07-20 14:34:40|29706.4|29566.4|29707|29567|29707|29567|29697.6|29557.6|26
1626791690000|2021-07-20 14:34:50|29703.7|29563.7|29701.5|29561.5|29705.3|29565.3|29701.5|29561.5|16
1626791700000|2021-07-20 14:35:00|29700.1|29560.1|29702.2|29562.2|29704.5|29564.5|29696.4|29556.4|22
1626791710000|2021-07-20 14:35:10|29702.4|29562.4|29707.6|29567.6|29707.9|29567.9|29698.5|29558.5|17
1626791720000|2021-07-20 14:35:20|29707.5|29567.5|29700.5|29560.5|29707.6|29567.6|29700.2|29560.2|25
1626791730000|2021-07-20 14:35:30|29700.6|29560.6|29685.3|29545.3|29700.6|29560.6|29683.7|29543.7|36
1626791740000|2021-07-20 14:35:40|29685.1|29545.1|29678|29538|29686.1|29546.1|29674.2|29534.2|34
1626791750000|2021-07-20 14:35:50|29677.6|29537.6|29678.6|29538.6|29684.3|29544.3|29674|29534|35
1626791760000|2021-07-20 14:36:00|29678.8|29538.8|29685.1|29545.1|29687.6|29547.6|29678.8|29538.8|35
1626791770000|2021-07-20 14:36:10|29682.4|29542.4|29678.4|29538.4|29684.7|29544.7|29671.2|29531.2|23
1626791780000|2021-07-20 14:36:20|29680.1|29540.1|29669.2|29529.2|29680.1|29540.1|29668.5|29528.5|16
1626791790000|2021-07-20 14:36:30|29669.4|29529.4|29683.4|29543.4|29683.4|29543.4|29667.6|29527.6|27
1626791800000|2021-07-20 14:36:40|29683.5|29543.5|29682.8|29542.8|29686.9|29546.9|29681.8|29541.8|17
1626791810000|2021-07-20 14:36:50|29683.9|29543.9|29689.8|29549.8|29689.8|29549.8|29674.3|29534.3|29
1626791820000|2021-07-20 14:37:00|29688.8|29548.8|29683.6|29543.6|29689.5|29549.5|29681.1|29541.1|25
1626791830000|2021-07-20 14:37:10|29681.8|29541.8|29679.8|29539.8|29683.9|29543.9|29678.2|29538.2|22
1626791840000|2021-07-20 14:37:20|29680.3|29540.3|29676.6|29536.6|29686.6|29546.6|29676.1|29536.1|30
1626791850000|2021-07-20 14:37:30|29675.2|29535.2|29679.8|29539.8|29681.2|29541.2|29674.1|29534.1|24
1626791860000|2021-07-20 14:37:40|29679.7|29539.7|29676.8|29536.8|29679.7|29539.7|29676.5|29536.5|13
1626791870000|2021-07-20 14:37:50|29678.1|29538.1|29658.2|29518.2|29679.1|29539.1|29658.2|29518.2|32
1626791880000|2021-07-20 14:38:00|29658|29518|29669.3|29529.3|29672.7|29532.7|29658|29518|29
1626791890000|2021-07-20 14:38:10|29668.4|29528.4|29671.5|29531.5|29672.7|29532.7|29666.9|29526.9|28
1626791900000|2021-07-20 14:38:20|29669.4|29529.4|29678.4|29538.4|29679.1|29539.1|29668.3|29528.3|30
1626791910000|2021-07-20 14:38:30|29678.5|29538.5|29672.7|29532.7|29678.5|29538.5|29669.1|29529.1|22
1626791920000|2021-07-20 14:38:40|29671.9|29531.9|29680.9|29540.9|29684.7|29544.7|29671.9|29531.9|27
1626791930000|2021-07-20 14:38:50|29681.6|29541.6|29676.5|29536.5|29687.3|29547.3|29676.2|29536.2|28
1626791940000|2021-07-20 14:39:00|29676.7|29536.7|29671.7|29531.7|29676.8|29536.8|29668.4|29528.4|25
1626791950000|2021-07-20 14:39:10|29671.5|29531.5|29689.8|29549.8|29690.4|29550.4|29671.5|29531.5|25
1626791960000|2021-07-20 14:39:20|29690|29550|29708.5|29568.5|29708.5|29568.5|29685.4|29545.4|33
1626791970000|2021-07-20 14:39:30|29709.7|29569.7|29716.3|29576.3|29716.6|29576.6|29707.6|29567.6|20
1626791980000|2021-07-20 14:39:40|29720.7|29580.7|29708.7|29568.7|29722|29582|29708.7|29568.7|35
1626791990000|2021-07-20 14:39:50|29709.4|29569.4|29717.4|29577.4|29717.9|29577.9|29708.8|29568.8|30
1626792000000|2021-07-20 14:40:00|29717.5|29577.5|29705.9|29565.9|29718.2|29578.2|29703.5|29563.5|30
1626792010000|2021-07-20 14:40:10|29705.1|29565.1|29702.2|29562.2|29707.3|29567.3|29696.2|29556.2|38
1626792020000|2021-07-20 14:40:20|29701.7|29561.7|29688.7|29548.7|29704.5|29564.5|29687.4|29547.4|32
1626792030000|2021-07-20 14:40:30|29688.5|29548.5|29691.4|29551.4|29691.6|29551.6|29685.9|29545.9|28
1626792040000|2021-07-20 14:40:40|29691.5|29551.5|29667.1|29527.1|29691.5|29551.5|29662.9|29522.9|38
1626792050000|2021-07-20 14:40:50|29664.8|29524.8|29656.6|29516.6|29665.7|29525.7|29656.6|29516.6|38
1626792060000|2021-07-20 14:41:00|29655.8|29515.8|29659|29519|29665.2|29525.2|29649|29509|33
1626792070000|2021-07-20 14:41:10|29656.7|29516.7|29661.6|29521.6|29667.7|29527.7|29656.7|29516.7|35
1626792080000|2021-07-20 14:41:20|29661.5|29521.5|29655.7|29515.7|29670.2|29530.2|29655.4|29515.4|24
1626792090000|2021-07-20 14:41:30|29656.6|29516.6|29657|29517|29659.8|29519.8|29655.5|29515.5|23
1626792100000|2021-07-20 14:41:40|29657.5|29517.5|29656.9|29516.9|29658.5|29518.5|29654.7|29514.7|26
1626792110000|2021-07-20 14:41:50|29660.5|29520.5|29663.8|29523.8|29666.5|29526.5|29654.8|29514.8|29
1626792120000|2021-07-20 14:42:00|29665.2|29525.2|29663|29523|29668.8|29528.8|29659.1|29519.1|36
1626792130000|2021-07-20 14:42:10|29662.8|29522.8|29656.2|29516.2|29662.8|29522.8|29653.5|29513.5|22
1626792140000|2021-07-20 14:42:20|29655.3|29515.3|29649.9|29509.9|29665.7|29525.7|29649.9|29509.9|27
1626792150000|2021-07-20 14:42:30|29651.4|29511.4|29652.6|29512.6|29657.2|29517.2|29650.8|29510.8|32
1626792160000|2021-07-20 14:42:40|29652.4|29512.4|29654.6|29514.6|29656.5|29516.5|29651.6|29511.6|25
1626792170000|2021-07-20 14:42:50|29655.5|29515.5|29677.3|29537.3|29677.3|29537.3|29655.5|29515.5|22
1626792180000|2021-07-20 14:43:00|29679|29539|29681.6|29541.6|29682|29542|29677.7|29537.7|27
1626792190000|2021-07-20 14:43:10|29684.8|29544.8|29684|29544|29707.6|29567.6|29684|29544|29
1626792200000|2021-07-20 14:43:20|29709.4|29569.4|29743.8|29603.8|29773.5|29633.5|29684|29544|34
1626792210000|2021-07-20 14:43:30|29745|29605|29730.7|29590.7|29745|29605|29727.1|29587.1|37
1626792220000|2021-07-20 14:43:40|29729.7|29589.7|29722.7|29582.7|29730.7|29590.7|29717.5|29577.5|31
1626792230000|2021-07-20 14:43:50|29723.3|29583.3|29717.7|29577.7|29723.3|29583.3|29711.9|29571.9|33
1626792240000|2021-07-20 14:44:00|29718.6|29578.6|29719.2|29579.2|29727.2|29587.2|29716.9|29576.9|29
1626792250000|2021-07-20 14:44:10|29718.4|29578.4|29707.4|29567.4|29718.4|29578.4|29703|29563|26
1626792260000|2021-07-20 14:44:20|29707.1|29567.1|29713.4|29573.4|29713.7|29573.7|29699.4|29559.4|29
1626792270000|2021-07-20 14:44:30|29713.1|29573.1|29705.9|29565.9|29714.5|29574.5|29703.9|29563.9|21
1626792280000|2021-07-20 14:44:40|29706.4|29566.4|29721.8|29581.8|29728.1|29588.1|29706.4|29566.4|36
1626792290000|2021-07-20 14:44:50|29722.2|29582.2|29717.2|29577.2|29724.5|29584.5|29710.3|29570.3|36
1626792300000|2021-07-20 14:45:00|29720.9|29580.9|29729.8|29589.8|29729.8|29589.8|29708.6|29568.6|38
1626792310000|2021-07-20 14:45:10|29730.4|29590.4|29733.8|29593.8|29740.6|29600.6|29729.2|29589.2|35
1626792320000|2021-07-20 14:45:20|29732.2|29592.2|29721|29581|29732.2|29592.2|29721|29581|28
1626792330000|2021-07-20 14:45:30|29720.3|29580.3|29718.6|29578.6|29722.2|29582.2|29716.4|29576.4|23
1626792340000|2021-07-20 14:45:40|29717.9|29577.9|29719.5|29579.5|29722.3|29582.3|29714.8|29574.8|24
1626792350000|2021-07-20 14:45:50|29718|29578|29707|29567|29718|29578|29705.5|29565.5|20
1626792360000|2021-07-20 14:46:00|29706.9|29566.9|29703.7|29563.7|29707|29567|29700.2|29560.2|23
1626792370000|2021-07-20 14:46:10|29707.3|29567.3|29707|29567|29707.3|29567.3|29706|29566|13
1626792380000|2021-07-20 14:46:20|29707.1|29567.1|29707.1|29567.1|29707.1|29567.1|29703.7|29563.7|13
1626792390000|2021-07-20 14:46:30|29706.3|29566.3|29702.4|29562.4|29707.1|29567.1|29701.7|29561.7|12
1626792400000|2021-07-20 14:46:40|29703.1|29563.1|29681.5|29541.5|29703.3|29563.3|29673.7|29533.7|18
1626792410000|2021-07-20 14:46:50|29681.9|29541.9|29679.7|29539.7|29686.5|29546.5|29676|29536|33
1626792420000|2021-07-20 14:47:00|29680.3|29540.3|29675.8|29535.8|29681.3|29541.3|29675.8|29535.8|24
1626792430000|2021-07-20 14:47:10|29675.7|29535.7|29677.5|29537.5|29677.5|29537.5|29674.8|29534.8|16
1626792440000|2021-07-20 14:47:20|29677.4|29537.4|29682.3|29542.3|29682.3|29542.3|29677.4|29537.4|20
1626792450000|2021-07-20 14:47:30|29682.5|29542.5|29697.6|29557.6|29700|29560|29682.5|29542.5|16
1626792460000|2021-07-20 14:47:40|29697.3|29557.3|29688.9|29548.9|29697.3|29557.3|29682.3|29542.3|20
1626792470000|2021-07-20 14:47:50|29688.3|29548.3|29689.4|29549.4|29693.5|29553.5|29682.1|29542.1|29
1626792480000|2021-07-20 14:48:00|29690|29550|29706.3|29566.3|29706.3|29566.3|29689.8|29549.8|32
1626792490000|2021-07-20 14:48:10|29705.9|29565.9|29724.6|29584.6|29724.6|29584.6|29702.1|29562.1|33
1626792500000|2021-07-20 14:48:20|29725.1|29585.1|29728.9|29588.9|29730.5|29590.5|29723.8|29583.8|35
1626792510000|2021-07-20 14:48:30|29728.8|29588.8|29729.6|29589.6|29730.9|29590.9|29725.2|29585.2|34
1626792520000|2021-07-20 14:48:40|29729.5|29589.5|29729.2|29589.2|29730.4|29590.4|29726.4|29586.4|34
1626792530000|2021-07-20 14:48:50|29729.1|29589.1|29736|29596|29736.1|29596.1|29726.6|29586.6|29
1626792540000|2021-07-20 14:49:00|29734.3|29594.3|29736.7|29596.7|29738.4|29598.4|29734.3|29594.3|25
1626792550000|2021-07-20 14:49:10|29737.3|29597.3|29731.6|29591.6|29742.3|29602.3|29726.4|29586.4|35
1626792560000|2021-07-20 14:49:20|29730.8|29590.8|29741.5|29601.5|29741.5|29601.5|29727.2|29587.2|26
1626792570000|2021-07-20 14:49:30|29740.4|29600.4|29739.9|29599.9|29742.7|29602.7|29738|29598|25
1626792580000|2021-07-20 14:49:40|29739.6|29599.6|29731.3|29591.3|29739.6|29599.6|29730.5|29590.5|24
1626792590000|2021-07-20 14:49:50|29731.9|29591.9|29731.7|29591.7|29734.9|29594.9|29729.6|29589.6|15
1626792600000|2021-07-20 14:50:00|29732.5|29592.5|29750.4|29610.4|29750.5|29610.5|29732.5|29592.5|28
1626792610000|2021-07-20 14:50:10|29751.1|29611.1|29759.1|29619.1|29759.1|29619.1|29751.1|29611.1|19
1626792620000|2021-07-20 14:50:20|29758.7|29618.7|29776.6|29636.6|29777.4|29637.4|29753.1|29613.1|18
1626792630000|2021-07-20 14:50:30|29776.8|29636.8|29777.3|29637.3|29779.8|29639.8|29776.8|29636.8|22
1626792640000|2021-07-20 14:50:40|29777.5|29637.5|29780.5|29640.5|29780.5|29640.5|29773.8|29633.8|27
1626792650000|2021-07-20 14:50:50|29781.6|29641.6|29776.6|29636.6|29781.6|29641.6|29773.4|29633.4|30
1626792660000|2021-07-20 14:51:00|29774.8|29634.8|29773.8|29633.8|29775.2|29635.2|29771.4|29631.4|22
1626792670000|2021-07-20 14:51:10|29773.6|29633.6|29789|29649|29789|29649|29771.2|29631.2|28
1626792680000|2021-07-20 14:51:20|29791.2|29651.2|29784.6|29644.6|29793.6|29653.6|29783.2|29643.2|30
1626792690000|2021-07-20 14:51:30|29785.7|29645.7|29781.8|29641.8|29785.7|29645.7|29781.7|29641.7|23
1626792700000|2021-07-20 14:51:40|29781.7|29641.7|29782.6|29642.6|29784.1|29644.1|29778.8|29638.8|29
1626792710000|2021-07-20 14:51:50|29783.3|29643.3|29793|29653|29793|29653|29778.8|29638.8|30
1626792720000|2021-07-20 14:52:00|29792.2|29652.2|29779.4|29639.4|29792.2|29652.2|29777.7|29637.7|30
1626792730000|2021-07-20 14:52:10|29780.1|29640.1|29784.5|29644.5|29790.2|29650.2|29780.1|29640.1|32
1626792740000|2021-07-20 14:52:20|29785|29645|29785.4|29645.4|29788|29648|29785|29645|20
1626792750000|2021-07-20 14:52:30|29785.6|29645.6|29784.2|29644.2|29787.2|29647.2|29782.8|29642.8|15
1626792760000|2021-07-20 14:52:40|29785.1|29645.1|29785.3|29645.3|29786.4|29646.4|29785.1|29645.1|11
1626792770000|2021-07-20 14:52:50|29785.4|29645.4|29793.6|29653.6|29795.8|29655.8|29785.4|29645.4|27
1626792780000|2021-07-20 14:53:00|29793.8|29653.8|29788.6|29648.6|29793.8|29653.8|29783.2|29643.2|30
1626792790000|2021-07-20 14:53:10|29788.7|29648.7|29789.6|29649.6|29793.9|29653.9|29783.9|29643.9|27
1626792800000|2021-07-20 14:53:20|29788.6|29648.6|29787.7|29647.7|29790.5|29650.5|29783.2|29643.2|19
1626792810000|2021-07-20 14:53:30|29788.3|29648.3|29782.9|29642.9|29789.9|29649.9|29782.7|29642.7|19
1626792820000|2021-07-20 14:53:40|29783.6|29643.6|29779.4|29639.4|29783.6|29643.6|29774.1|29634.1|15
1626792830000|2021-07-20 14:53:50|29780.6|29640.6|29774.2|29634.2|29781.5|29641.5|29771.3|29631.3|28
1626792840000|2021-07-20 14:54:00|29775.5|29635.5|29783.1|29643.1|29785.1|29645.1|29774.8|29634.8|18
1626792850000|2021-07-20 14:54:10|29783.4|29643.4|29792.2|29652.2|29793|29653|29783.4|29643.4|13
1626792860000|2021-07-20 14:54:20|29791.7|29651.7|29788.5|29648.5|29791.7|29651.7|29788.4|29648.4|21
1626792870000|2021-07-20 14:54:30|29788.4|29648.4|29789.6|29649.6|29789.6|29649.6|29788.3|29648.3|9
1626792880000|2021-07-20 14:54:40|29789.5|29649.5|29789.9|29649.9|29789.9|29649.9|29787.1|29647.1|17
1626792890000|2021-07-20 14:54:50|29789.8|29649.8|29785.4|29645.4|29789.8|29649.8|29784.6|29644.6|14
1626792900000|2021-07-20 14:55:00|29784.1|29644.1|29783.9|29643.9|29784.6|29644.6|29783.9|29643.9|4
1626792910000|2021-07-20 14:55:10|29783.8|29643.8|29778.2|29638.2|29783.8|29643.8|29778.2|29638.2|5
1626792920000|2021-07-20 14:55:20|29777.9|29637.9|29766.6|29626.6|29778.2|29638.2|29766.6|29626.6|25
1626792930000|2021-07-20 14:55:30|29766.7|29626.7|29766.8|29626.8|29766.8|29626.8|29765.7|29625.7|9
1626792940000|2021-07-20 14:55:40|29766.5|29626.5|29771.7|29631.7|29771.7|29631.7|29761.1|29621.1|18
1626792950000|2021-07-20 14:55:50|29772.6|29632.6|29769|29629|29773|29633|29768.7|29628.7|28
1626792960000|2021-07-20 14:56:00|29768.7|29628.7|29770.5|29630.5|29774.4|29634.4|29768.7|29628.7|30
1626792970000|2021-07-20 14:56:10|29770.6|29630.6|29770.1|29630.1|29772.3|29632.3|29769.5|29629.5|16
1626792980000|2021-07-20 14:56:20|29769.9|29629.9|29763.3|29623.3|29769.9|29629.9|29762.7|29622.7|15
1626792990000|2021-07-20 14:56:30|29763.7|29623.7|29764.5|29624.5|29764.5|29624.5|29757.7|29617.7|31
1626793000000|2021-07-20 14:56:40|29767.4|29627.4|29766.4|29626.4|29768.5|29628.5|29765.2|29625.2|28
1626793010000|2021-07-20 14:56:50|29766.3|29626.3|29766.2|29626.2|29766.3|29626.3|29764.7|29624.7|19
1626793020000|2021-07-20 14:57:00|29765.5|29625.5|29780.3|29640.3|29786.5|29646.5|29765.5|29625.5|29
1626793030000|2021-07-20 14:57:10|29781.9|29641.9|29783.4|29643.4|29784.5|29644.5|29781.5|29641.5|16
1626793040000|2021-07-20 14:57:20|29783.3|29643.3|29783.1|29643.1|29784.4|29644.4|29781.8|29641.8|12
1626793050000|2021-07-20 14:57:30|29783.3|29643.3|29784|29644|29785|29645|29779.4|29639.4|27
1626793060000|2021-07-20 14:57:40|29784.4|29644.4|29807.8|29667.8|29815.8|29675.8|29784.4|29644.4|27
1626793070000|2021-07-20 14:57:50|29808.6|29668.6|29807.1|29667.1|29810.2|29670.2|29803.8|29663.8|21
1626793080000|2021-07-20 14:58:00|29807.7|29667.7|29797.3|29657.3|29808.1|29668.1|29796.5|29656.5|29
1626793090000|2021-07-20 14:58:10|29797|29657|29805.6|29665.6|29807.1|29667.1|29796.9|29656.9|22
1626793100000|2021-07-20 14:58:20|29805.4|29665.4|29806.8|29666.8|29806.8|29666.8|29803.2|29663.2|19
1626793110000|2021-07-20 14:58:30|29806.9|29666.9|29806.5|29666.5|29807.3|29667.3|29803.9|29663.9|21
1626793120000|2021-07-20 14:58:40|29805.6|29665.6|29812|29672|29812|29672|29803.8|29663.8|17
1626793130000|2021-07-20 14:58:50|29813.1|29673.1|29813|29673|29815.3|29675.3|29811|29671|19
1626793140000|2021-07-20 14:59:00|29811.5|29671.5|29814.3|29674.3|29815.1|29675.1|29806.4|29666.4|23
1626793150000|2021-07-20 14:59:10|29812.9|29672.9|29807.1|29667.1|29814.7|29674.7|29807.1|29667.1|28
1626793160000|2021-07-20 14:59:20|29807.5|29667.5|29806.3|29666.3|29809.1|29669.1|29804.8|29664.8|18
1626793170000|2021-07-20 14:59:30|29807.6|29667.6|29806.4|29666.4|29808.1|29668.1|29804.9|29664.9|17
1626793180000|2021-07-20 14:59:40|29806.1|29666.1|29808.8|29668.8|29808.8|29668.8|29803.6|29663.6|23
1626793190000|2021-07-20 14:59:50|29808.3|29668.3|29811.9|29671.9|29811.9|29671.9|29807.4|29667.4|22
1626793200000|2021-07-20 15:00:00|29814.7|29674.7|29827.1|29687.1|29844.5|29704.5|29814.7|29674.7|32
1626793210000|2021-07-20 15:00:10|29827.7|29687.7|29819.7|29679.7|29832.6|29692.6|29818.9|29678.9|36
1626793220000|2021-07-20 15:00:20|29820|29680|29805.4|29665.4|29820.4|29680.4|29795.1|29655.1|34
1626793230000|2021-07-20 15:00:30|29805.5|29665.5|29796.7|29656.7|29805.5|29665.5|29796.7|29656.7|32
1626793240000|2021-07-20 15:00:40|29795.9|29655.9|29781.6|29641.6|29796.7|29656.7|29778.3|29638.3|22
1626793250000|2021-07-20 15:00:50|29780.4|29640.4|29784|29644|29784|29644|29779.2|29639.2|10
1626793260000|2021-07-20 15:01:00|29784.1|29644.1|29785.3|29645.3|29787.1|29647.1|29783.3|29643.3|27
1626793270000|2021-07-20 15:01:10|29785.2|29645.2|29787|29647|29794.1|29654.1|29785.2|29645.2|20
1626793280000|2021-07-20 15:01:20|29786.8|29646.8|29782.9|29642.9|29787.7|29647.7|29779.4|29639.4|25
1626793290000|2021-07-20 15:01:30|29782.2|29642.2|29778.2|29638.2|29782.6|29642.6|29778.1|29638.1|16
1626793300000|2021-07-20 15:01:40|29779|29639|29779|29639|29780.7|29640.7|29778.1|29638.1|21
1626793310000|2021-07-20 15:01:50|29779.6|29639.6|29779.1|29639.1|29780.6|29640.6|29778.1|29638.1|11
1626793320000|2021-07-20 15:02:00|29780.6|29640.6|29785.5|29645.5|29786.3|29646.3|29779.1|29639.1|19
1626793330000|2021-07-20 15:02:10|29785|29645|29785.6|29645.6|29785.8|29645.8|29784|29644|19
1626793340000|2021-07-20 15:02:20|29785.1|29645.1|29786.4|29646.4|29786.4|29646.4|29785.1|29645.1|3
1626793350000|2021-07-20 15:02:30|29786|29646|29784.5|29644.5|29786|29646|29784.1|29644.1|19
1626793360000|2021-07-20 15:02:40|29784.4|29644.4|29784.6|29644.6|29787.2|29647.2|29784.4|29644.4|12
1626793370000|2021-07-20 15:02:50|29784.8|29644.8|29789.6|29649.6|29790.1|29650.1|29783.7|29643.7|21
1626793380000|2021-07-20 15:03:00|29789.3|29649.3|29788.4|29648.4|29789.3|29649.3|29788.4|29648.4|9
1626793390000|2021-07-20 15:03:10|29788.7|29648.7|29788.7|29648.7|29789.5|29649.5|29787.7|29647.7|9
1626793400000|2021-07-20 15:03:20|29788.8|29648.8|29789.6|29649.6|29791.4|29651.4|29788.7|29648.7|13
1626793410000|2021-07-20 15:03:30|29790|29650|29793.6|29653.6|29794.2|29654.2|29790|29650|9
1626793420000|2021-07-20 15:03:40|29794.6|29654.6|29808.3|29668.3|29808.3|29668.3|29794.5|29654.5|24
1626793430000|2021-07-20 15:03:50|29808.8|29668.8|29812.2|29672.2|29814.5|29674.5|29808.8|29668.8|21
1626793440000|2021-07-20 15:04:00|29816.8|29676.8|29813.8|29673.8|29825.3|29685.3|29810|29670|28
1626793450000|2021-07-20 15:04:10|29813.9|29673.9|29807.6|29667.6|29813.9|29673.9|29807.6|29667.6|24
1626793460000|2021-07-20 15:04:20|29808.2|29668.2|29811.9|29671.9|29812.6|29672.6|29808.2|29668.2|25
1626793470000|2021-07-20 15:04:30|29811|29671|29802.3|29662.3|29811|29671|29798.8|29658.8|21
1626793480000|2021-07-20 15:04:40|29801.6|29661.6|29804.4|29664.4|29804.5|29664.5|29801.2|29661.2|21
1626793490000|2021-07-20 15:04:50|29806.6|29666.6|29804.3|29664.3|29808.2|29668.2|29804.3|29664.3|23
1626793500000|2021-07-20 15:05:00|29806.3|29666.3|29805.8|29665.8|29806.4|29666.4|29803.9|29663.9|23
1626793510000|2021-07-20 15:05:10|29806|29666|29811.3|29671.3|29815.5|29675.5|29806|29666|28
1626793520000|2021-07-20 15:05:20|29810.8|29670.8|29802.3|29662.3|29810.8|29670.8|29802.3|29662.3|20
1626793530000|2021-07-20 15:05:30|29802.5|29662.5|29795.8|29655.8|29802.5|29662.5|29795.4|29655.4|17
1626793540000|2021-07-20 15:05:40|29795.6|29655.6|29796.9|29656.9|29797.4|29657.4|29794.5|29654.5|14
1626793550000|2021-07-20 15:05:50|29796.8|29656.8|29797.4|29657.4|29797.4|29657.4|29795.5|29655.5|10
1626793560000|2021-07-20 15:06:00|29797.5|29657.5|29803.2|29663.2|29804.2|29664.2|29797.5|29657.5|14
1626793570000|2021-07-20 15:06:10|29803.4|29663.4|29804.7|29664.7|29806.5|29666.5|29803.4|29663.4|18
1626793580000|2021-07-20 15:06:20|29804.4|29664.4|29802.5|29662.5|29804.8|29664.8|29802|29662|11
1626793590000|2021-07-20 15:06:30|29803.4|29663.4|29814.8|29674.8|29814.8|29674.8|29803.4|29663.4|8
1626793600000|2021-07-20 15:06:40|29815.7|29675.7|29821.1|29681.1|29827.8|29687.8|29815.7|29675.7|16
1626793610000|2021-07-20 15:06:50|29821.4|29681.4|29822.6|29682.6|29824|29684|29819.8|29679.8|20
1626793620000|2021-07-20 15:07:00|29822.1|29682.1|29815.2|29675.2|29822.3|29682.3|29812.4|29672.4|25
1626793630000|2021-07-20 15:07:10|29815|29675|29822.5|29682.5|29823.3|29683.3|29811.1|29671.1|29
1626793640000|2021-07-20 15:07:20|29822.6|29682.6|29823.9|29683.9|29824.2|29684.2|29821|29681|16
1626793650000|2021-07-20 15:07:30|29823.8|29683.8|29822.1|29682.1|29823.8|29683.8|29821.2|29681.2|15
1626793660000|2021-07-20 15:07:40|29824.2|29684.2|29838.6|29698.6|29838.6|29698.6|29822.3|29682.3|27
1626793670000|2021-07-20 15:07:50|29838.7|29698.7|29832.9|29692.9|29839.1|29699.1|29827.2|29687.2|32
1626793680000|2021-07-20 15:08:00|29832.2|29692.2|29828|29688|29832.2|29692.2|29820.4|29680.4|24
1626793690000|2021-07-20 15:08:10|29828.1|29688.1|29818.7|29678.7|29829.5|29689.5|29818.7|29678.7|25
1626793700000|2021-07-20 15:08:20|29818.6|29678.6|29806.8|29666.8|29818.6|29678.6|29804.9|29664.9|30
1626793710000|2021-07-20 15:08:30|29806.4|29666.4|29800.5|29660.5|29806.8|29666.8|29800.4|29660.4|21
1626793720000|2021-07-20 15:08:40|29802.1|29662.1|29801.1|29661.1|29803.6|29663.6|29799.1|29659.1|17
1626793730000|2021-07-20 15:08:50|29800.5|29660.5|29800.1|29660.1|29802.7|29662.7|29799.6|29659.6|19
1626793740000|2021-07-20 15:09:00|29801.5|29661.5|29800|29660|29803.5|29663.5|29799.6|29659.6|16
1626793750000|2021-07-20 15:09:10|29800.5|29660.5|29801.3|29661.3|29808.6|29668.6|29797.5|29657.5|29
1626793760000|2021-07-20 15:09:20|29800.6|29660.6|29800|29660|29804.2|29664.2|29797.9|29657.9|10
1626793770000|2021-07-20 15:09:30|29795.3|29655.3|29809.7|29669.7|29810|29670|29795.3|29655.3|21
1626793780000|2021-07-20 15:09:40|29809.8|29669.8|29818.3|29678.3|29818.8|29678.8|29809.5|29669.5|29
1626793790000|2021-07-20 15:09:50|29818.2|29678.2|29815.9|29675.9|29818.2|29678.2|29815.6|29675.6|21
1626793800000|2021-07-20 15:10:00|29816|29676|29814.6|29674.6|29816|29676|29813.9|29673.9|16
1626793810000|2021-07-20 15:10:10|29814.5|29674.5|29816.4|29676.4|29816.4|29676.4|29814.5|29674.5|8
1626793820000|2021-07-20 15:10:20|29815.2|29675.2|29816.9|29676.9|29821.9|29681.9|29815.2|29675.2|19
1626793830000|2021-07-20 15:10:30|29816.4|29676.4|29816.4|29676.4|29816.4|29676.4|29815|29675|3
1626793840000|2021-07-20 15:10:40|29818.2|29678.2|29826|29686|29826|29686|29818.2|29678.2|12
1626793850000|2021-07-20 15:10:50|29826.3|29686.3|29829.4|29689.4|29829.4|29689.4|29825.3|29685.3|10
1626793860000|2021-07-20 15:11:00|29830.1|29690.1|29825|29685|29832.6|29692.6|29821|29681|22
1626793870000|2021-07-20 15:11:10|29825.2|29685.2|29834.4|29694.4|29834.5|29694.5|29823.9|29683.9|26
1626793880000|2021-07-20 15:11:20|29834|29694|29827.4|29687.4|29834|29694|29825.7|29685.7|23
1626793890000|2021-07-20 15:11:30|29827.5|29687.5|29828.3|29688.3|29828.7|29688.7|29825.2|29685.2|18
1626793900000|2021-07-20 15:11:40|29828.1|29688.1|29828.7|29688.7|29829.6|29689.6|29825.9|29685.9|28
1626793910000|2021-07-20 15:11:50|29828.6|29688.6|29842.3|29702.3|29843.9|29703.9|29828.3|29688.3|30
1626793920000|2021-07-20 15:12:00|29842.1|29702.1|29841.6|29701.6|29843.5|29703.5|29839.9|29699.9|26
1626793930000|2021-07-20 15:12:10|29842.5|29702.5|29842.2|29702.2|29844.7|29704.7|29839.9|29699.9|21
1626793940000|2021-07-20 15:12:20|29842.3|29702.3|29840.2|29700.2|29842.3|29702.3|29839|29699|11
1626793950000|2021-07-20 15:12:30|29840.4|29700.4|29838.4|29698.4|29840.7|29700.7|29838|29698|10
1626793960000|2021-07-20 15:12:40|29838.2|29698.2|29842.5|29702.5|29842.5|29702.5|29837.1|29697.1|23
1626793970000|2021-07-20 15:12:50|29842.6|29702.6|29845.6|29705.6|29845.6|29705.6|29842.6|29702.6|13
1626793980000|2021-07-20 15:13:00|29846.5|29706.5|29858.9|29718.9|29858.9|29718.9|29844.4|29704.4|19
1626793990000|2021-07-20 15:13:10|29857.9|29717.9|29853.1|29713.1|29858.9|29718.9|29848.9|29708.9|25
1626794000000|2021-07-20 15:13:20|29853.3|29713.3|29862.4|29722.4|29862.4|29722.4|29853.3|29713.3|33
1626794010000|2021-07-20 15:13:30|29862.7|29722.7|29877.9|29737.9|29877.9|29737.9|29862.7|29722.7|30
1626794020000|2021-07-20 15:13:40|29880|29740|29866.3|29726.3|29886|29746|29865.4|29725.4|31
1626794030000|2021-07-20 15:13:50|29866.4|29726.4|29856.5|29716.5|29870.1|29730.1|29856.5|29716.5|36
1626794040000|2021-07-20 15:14:00|29856.1|29716.1|29854.7|29714.7|29857.7|29717.7|29850.3|29710.3|32
1626794050000|2021-07-20 15:14:10|29853.7|29713.7|29836.2|29696.2|29854.5|29714.5|29836.2|29696.2|35
1626794060000|2021-07-20 15:14:20|29835.4|29695.4|29823.5|29683.5|29836|29696|29818.2|29678.2|35
1626794070000|2021-07-20 15:14:30|29824.3|29684.3|29828|29688|29831.2|29691.2|29822.5|29682.5|28
1626794080000|2021-07-20 15:14:40|29829.2|29689.2|29829.9|29689.9|29835.8|29695.8|29826.2|29686.2|38
1626794090000|2021-07-20 15:14:50|29830|29690|29842.3|29702.3|29845.8|29705.8|29830|29690|31
1626794100000|2021-07-20 15:15:00|29842.1|29702.1|29858.7|29718.7|29861|29721|29841.6|29701.6|32
1626794110000|2021-07-20 15:15:10|29859.3|29719.3|29850.3|29710.3|29859.4|29719.4|29848.5|29708.5|29
1626794120000|2021-07-20 15:15:20|29848.3|29708.3|29817.4|29677.4|29848.3|29708.3|29817.4|29677.4|30
1626794130000|2021-07-20 15:15:30|29816.4|29676.4|29821.9|29681.9|29821.9|29681.9|29814.9|29674.9|19
1626794140000|2021-07-20 15:15:40|29822.7|29682.7|29816.4|29676.4|29825.2|29685.2|29816.4|29676.4|25
1626794150000|2021-07-20 15:15:50|29816.5|29676.5|29829.9|29689.9|29832|29692|29815.3|29675.3|21
1626794160000|2021-07-20 15:16:00|29834.2|29694.2|29820.9|29680.9|29834.2|29694.2|29817.2|29677.2|30
1626794170000|2021-07-20 15:16:10|29818.9|29678.9|29817.1|29677.1|29818.9|29678.9|29816.9|29676.9|12
1626794180000|2021-07-20 15:16:20|29817.7|29677.7|29805.8|29665.8|29817.7|29677.7|29805.8|29665.8|25
1626794190000|2021-07-20 15:16:30|29804.8|29664.8|29806.9|29666.9|29810.1|29670.1|29804.8|29664.8|28
1626794200000|2021-07-20 15:16:40|29807|29667|29796.4|29656.4|29807|29667|29792.9|29652.9|32
1626794210000|2021-07-20 15:16:50|29796.1|29656.1|29795.6|29655.6|29797.1|29657.1|29795|29655|33
1626794220000|2021-07-20 15:17:00|29795.2|29655.2|29810.8|29670.8|29811.3|29671.3|29795.2|29655.2|29
1626794230000|2021-07-20 15:17:10|29808.9|29668.9|29810.9|29670.9|29817.7|29677.7|29807.5|29667.5|32
1626794240000|2021-07-20 15:17:20|29810.7|29670.7|29809.6|29669.6|29814.1|29674.1|29806.9|29666.9|26
1626794250000|2021-07-20 15:17:30|29809.9|29669.9|29812.1|29672.1|29812.1|29672.1|29807|29667|29
1626794260000|2021-07-20 15:17:40|29812.6|29672.6|29814.3|29674.3|29814.3|29674.3|29808.8|29668.8|28
1626794270000|2021-07-20 15:17:50|29814.1|29674.1|29812.7|29672.7|29814.1|29674.1|29810.1|29670.1|23
1626794280000|2021-07-20 15:18:00|29812.8|29672.8|29815|29675|29815|29675|29810.8|29670.8|19
1626794290000|2021-07-20 15:18:10|29814.7|29674.7|29819.4|29679.4|29819.4|29679.4|29813.6|29673.6|18
1626794300000|2021-07-20 15:18:20|29819.3|29679.3|29816.7|29676.7|29819.3|29679.3|29815|29675|20
1626794310000|2021-07-20 15:18:30|29816.5|29676.5|29818.5|29678.5|29818.5|29678.5|29815.5|29675.5|10
1626794320000|2021-07-20 15:18:40|29817.1|29677.1|29816.3|29676.3|29818.5|29678.5|29813.5|29673.5|18
1626794330000|2021-07-20 15:18:50|29816.8|29676.8|29812.7|29672.7|29816.8|29676.8|29811.4|29671.4|19
1626794340000|2021-07-20 15:19:00|29814.9|29674.9|29815.5|29675.5|29817.8|29677.8|29814.2|29674.2|16
1626794350000|2021-07-20 15:19:10|29814.1|29674.1|29804|29664|29814.1|29674.1|29798.4|29658.4|27
1626794360000|2021-07-20 15:19:20|29801.8|29661.8|29802.6|29662.6|29808.1|29668.1|29801.8|29661.8|22
1626794370000|2021-07-20 15:19:30|29801.6|29661.6|29802.7|29662.7|29802.8|29662.8|29801.4|29661.4|18
1626794380000|2021-07-20 15:19:40|29802.9|29662.9|29814|29674|29814|29674|29800.8|29660.8|16
1626794390000|2021-07-20 15:19:50|29813.8|29673.8|29802.1|29662.1|29814|29674|29797.8|29657.8|20
1626794400000|2021-07-20 15:20:00|29801.6|29661.6|29806.5|29666.5|29813.1|29673.1|29799.1|29659.1|17
1626794410000|2021-07-20 15:20:10|29807.9|29667.9|29790.5|29650.5|29807.9|29667.9|29787.9|29647.9|23
1626794420000|2021-07-20 15:20:20|29790|29650|29793.6|29653.6|29794.6|29654.6|29788.6|29648.6|17
1626794430000|2021-07-20 15:20:30|29794.4|29654.4|29792.2|29652.2|29795|29655|29790.1|29650.1|24
1626794440000|2021-07-20 15:20:40|29792.8|29652.8|29792.2|29652.2|29795.3|29655.3|29792.2|29652.2|6
1626794450000|2021-07-20 15:20:50|29792.3|29652.3|29793|29653|29793|29653|29792.3|29652.3|3
1626794460000|2021-07-20 15:21:00|29792.1|29652.1|29793|29653|29793|29653|29792.1|29652.1|2
1626794470000|2021-07-20 15:21:10|29792.2|29652.2|29795.9|29655.9|29800|29660|29792.2|29652.2|20
1626794480000|2021-07-20 15:21:20|29796.8|29656.8|29802.3|29662.3|29803.2|29663.2|29796.8|29656.8|23
1626794490000|2021-07-20 15:21:30|29802.1|29662.1|29803.5|29663.5|29805|29665|29801.6|29661.6|26
1626794500000|2021-07-20 15:21:40|29803.1|29663.1|29802.8|29662.8|29804.9|29664.9|29802.5|29662.5|22
1626794510000|2021-07-20 15:21:50|29804.4|29664.4|29804.7|29664.7|29806.1|29666.1|29804.4|29664.4|19
1626794520000|2021-07-20 15:22:00|29804.4|29664.4|29805.7|29665.7|29806.7|29666.7|29803.8|29663.8|22
1626794530000|2021-07-20 15:22:10|29805.5|29665.5|29805.2|29665.2|29805.5|29665.5|29805.2|29665.2|3
1626794540000|2021-07-20 15:22:20|29805.3|29665.3|29805.2|29665.2|29805.3|29665.3|29805.2|29665.2|2
1626794550000|2021-07-20 15:22:30|29803.7|29663.7|29805.2|29665.2|29805.2|29665.2|29803.7|29663.7|8
1626794560000|2021-07-20 15:22:40|29805.1|29665.1|29794.2|29654.2|29805.3|29665.3|29794.2|29654.2|10
1626794570000|2021-07-20 15:22:50|29796.2|29656.2|29795.6|29655.6|29796.3|29656.3|29795.1|29655.1|20
1626794580000|2021-07-20 15:23:00|29795.8|29655.8|29794.1|29654.1|29799.7|29659.7|29793.6|29653.6|14
1626794590000|2021-07-20 15:23:10|29793.7|29653.7|29795.3|29655.3|29795.5|29655.5|29793.7|29653.7|15
1626794600000|2021-07-20 15:23:20|29794.9|29654.9|29793.5|29653.5|29796|29656|29792.6|29652.6|15
1626794610000|2021-07-20 15:23:30|29794.6|29654.6|29796.3|29656.3|29799.4|29659.4|29794.6|29654.6|8
1626794620000|2021-07-20 15:23:40|29796.2|29656.2|29795.6|29655.6|29796.3|29656.3|29795.5|29655.5|8
1626794630000|2021-07-20 15:23:50|29796|29656|29796.6|29656.6|29796.6|29656.6|29794.2|29654.2|17
1626794640000|2021-07-20 15:24:00|29797.5|29657.5|29795.2|29655.2|29798.3|29658.3|29795.2|29655.2|8
1626794650000|2021-07-20 15:24:10|29795.9|29655.9|29815.6|29675.6|29816.2|29676.2|29795.9|29655.9|13
1626794660000|2021-07-20 15:24:20|29816.2|29676.2|29807.4|29667.4|29816.8|29676.8|29803.8|29663.8|29
1626794670000|2021-07-20 15:24:30|29807.7|29667.7|29825.6|29685.6|29825.6|29685.6|29807.4|29667.4|16
1626794680000|2021-07-20 15:24:40|29825.8|29685.8|29830.6|29690.6|29831.5|29691.5|29825.8|29685.8|20
1626794690000|2021-07-20 15:24:50|29829.8|29689.8|29842|29702|29849.2|29709.2|29829.8|29689.8|37
1626794700000|2021-07-20 15:25:00|29841.4|29701.4|29831.5|29691.5|29842|29702|29829.1|29689.1|39
1626794710000|2021-07-20 15:25:10|29830.4|29690.4|29828.6|29688.6|29830.7|29690.7|29824.5|29684.5|27
1626794720000|2021-07-20 15:25:20|29830.4|29690.4|29833.7|29693.7|29839.4|29699.4|29829.5|29689.5|29
1626794730000|2021-07-20 15:25:30|29834.5|29694.5|29842.5|29702.5|29842.6|29702.6|29834.4|29694.4|12
1626794740000|2021-07-20 15:25:40|29841.2|29701.2|29844.7|29704.7|29844.7|29704.7|29837|29697|13
1626794750000|2021-07-20 15:25:50|29844.2|29704.2|29848|29708|29848|29708|29844.2|29704.2|16
1626794760000|2021-07-20 15:26:00|29848.5|29708.5|29852.7|29712.7|29856.2|29716.2|29846.5|29706.5|26
1626794770000|2021-07-20 15:26:10|29850.1|29710.1|29854.1|29714.1|29856.2|29716.2|29850.1|29710.1|23
1626794780000|2021-07-20 15:26:20|29853|29713|29861.7|29721.7|29861.7|29721.7|29848.3|29708.3|32
1626794790000|2021-07-20 15:26:30|29862.3|29722.3|29875.2|29735.2|29875.2|29735.2|29860.7|29720.7|33
1626794800000|2021-07-20 15:26:40|29874.9|29734.9|29884.1|29744.1|29884.1|29744.1|29873.4|29733.4|18
1626794810000|2021-07-20 15:26:50|29883.5|29743.5|29888.5|29748.5|29891.8|29751.8|29883.1|29743.1|35
1626794820000|2021-07-20 15:27:00|29882.8|29742.8|29879|29739|29887.9|29747.9|29872.6|29732.6|32
1626794830000|2021-07-20 15:27:10|29877.7|29737.7|29880.7|29740.7|29881.1|29741.1|29873.5|29733.5|22
1626794840000|2021-07-20 15:27:20|29879.9|29739.9|29910.7|29770.7|29915.7|29775.7|29879.9|29739.9|25
1626794850000|2021-07-20 15:27:30|29911.1|29771.1|29916.5|29776.5|29916.7|29776.7|29908.3|29768.3|23
1626794860000|2021-07-20 15:27:40|29916.4|29776.4|29920|29780|29920|29780|29915.8|29775.8|21
1626794870000|2021-07-20 15:27:50|29919.2|29779.2|29923.1|29783.1|29923.1|29783.1|29915.6|29775.6|27
1626794880000|2021-07-20 15:28:00|29928.1|29788.1|29923.9|29783.9|29933.5|29793.5|29921.9|29781.9|17
1626794890000|2021-07-20 15:28:10|29927.5|29787.5|29908.4|29768.4|29927.5|29787.5|29908.4|29768.4|22
1626794900000|2021-07-20 15:28:20|29907.8|29767.8|29913.1|29773.1|29918.3|29778.3|29900.3|29760.3|31
1626794910000|2021-07-20 15:28:30|29915.6|29775.6|29927.4|29787.4|29929.4|29789.4|29914|29774|30
1626794920000|2021-07-20 15:28:40|29926.9|29786.9|29906.2|29766.2|29926.9|29786.9|29902.8|29762.8|39
1626794930000|2021-07-20 15:28:50|29905.5|29765.5|29914|29774|29914.9|29774.9|29901.7|29761.7|38
1626794940000|2021-07-20 15:29:00|29911.4|29771.4|29929.2|29789.2|29929.2|29789.2|29910.4|29770.4|39
1626794950000|2021-07-20 15:29:10|29931.6|29791.6|29932.9|29792.9|29944.4|29804.4|29930.8|29790.8|36
1626794960000|2021-07-20 15:29:20|29935.4|29795.4|29922.2|29782.2|29936.5|29796.5|29921.9|29781.9|37
1626794970000|2021-07-20 15:29:30|29922.4|29782.4|29934.2|29794.2|29938.5|29798.5|29922.2|29782.2|37
1626794980000|2021-07-20 15:29:40|29932.4|29792.4|29951.2|29811.2|29951.2|29811.2|29932.1|29792.1|34
1626794990000|2021-07-20 15:29:50|29951.3|29811.3|29990.8|29850.8|29990.8|29850.8|29951.2|29811.2|37
1626795000000|2021-07-20 15:30:00|29992.4|29852.4|29951.4|29811.4|29998.8|29858.8|29950|29810|39
1626795010000|2021-07-20 15:30:10|29952.9|29812.9|29948.7|29808.7|29954.3|29814.3|29943.9|29803.9|35
1626795020000|2021-07-20 15:30:20|29948.9|29808.9|29940.1|29800.1|29949.9|29809.9|29936|29796|37
1626795030000|2021-07-20 15:30:30|29940.2|29800.2|29927.4|29787.4|29946.2|29806.2|29927.4|29787.4|35
1626795040000|2021-07-20 15:30:40|29926.8|29786.8|29928.6|29788.6|29934.4|29794.4|29924.5|29784.5|29
1626795050000|2021-07-20 15:30:50|29930.2|29790.2|29935.6|29795.6|29937.2|29797.2|29930.2|29790.2|24
1626795060000|2021-07-20 15:31:00|29933|29793|29929.6|29789.6|29937|29797|29924.5|29784.5|31
1626795070000|2021-07-20 15:31:10|29929.4|29789.4|29929.2|29789.2|29934.7|29794.7|29928.4|29788.4|31
1626795080000|2021-07-20 15:31:20|29929.8|29789.8|29932.6|29792.6|29937|29797|29925.4|29785.4|31
1626795090000|2021-07-20 15:31:30|29932.2|29792.2|29920.3|29780.3|29932.2|29792.2|29917.8|29777.8|32
1626795100000|2021-07-20 15:31:40|29920.2|29780.2|29918.7|29778.7|29924.2|29784.2|29916.2|29776.2|27
1626795110000|2021-07-20 15:31:50|29919.7|29779.7|29939.4|29799.4|29939.4|29799.4|29919.7|29779.7|22
1626795120000|2021-07-20 15:32:00|29940.1|29800.1|29926.6|29786.6|29940.1|29800.1|29925.2|29785.2|30
1626795130000|2021-07-20 15:32:10|29926.8|29786.8|29954.2|29814.2|29954.2|29814.2|29926.2|29786.2|32
1626795140000|2021-07-20 15:32:20|29956.1|29816.1|29949.7|29809.7|29956.1|29816.1|29949.6|29809.6|34
1626795150000|2021-07-20 15:32:30|29946.5|29806.5|29968.9|29828.9|29969.9|29829.9|29946.5|29806.5|26
1626795160000|2021-07-20 15:32:40|29970.5|29830.5|29996.7|29856.7|29996.9|29856.9|29970.2|29830.2|38
1626795170000|2021-07-20 15:32:50|29996.4|29856.4|29998.8|29858.8|30004|29864|29995.7|29855.7|32
1626795180000|2021-07-20 15:33:00|29995.6|29855.6|29979.4|29839.4|29997.4|29857.4|29978.7|29838.7|29
1626795190000|2021-07-20 15:33:10|29979.9|29839.9|29989.8|29849.8|29992|29852|29968.5|29828.5|27
1626795200000|2021-07-20 15:33:20|29997.7|29857.7|30022.3|29882.3|30022.5|29882.5|29988.7|29848.7|31
1626795210000|2021-07-20 15:33:30|30017.1|29877.1|30044.5|29904.5|30046.9|29906.9|30011.1|29871.1|35
1626795220000|2021-07-20 15:33:40|30045.9|29905.9|30034.4|29894.4|30045.9|29905.9|30024.1|29884.1|31
1626795230000|2021-07-20 15:33:50|30035.5|29895.5|30034.8|29894.8|30038.4|29898.4|30030.1|29890.1|29
1626795240000|2021-07-20 15:34:00|30035.7|29895.7|30034.9|29894.9|30044.5|29904.5|30030.7|29890.7|32
1626795250000|2021-07-20 15:34:10|30034.4|29894.4|30024.5|29884.5|30035.7|29895.7|30018.1|29878.1|28
1626795260000|2021-07-20 15:34:20|30029.3|29889.3|30023.1|29883.1|30037.4|29897.4|30022.1|29882.1|32
1626795270000|2021-07-20 15:34:30|30025|29885|30033.4|29893.4|30033.7|29893.7|30022.9|29882.9|36
1626795280000|2021-07-20 15:34:40|30034.6|29894.6|30027|29887|30036|29896|30025.3|29885.3|37
1626795290000|2021-07-20 15:34:50|30026|29886|30037.3|29897.3|30037.3|29897.3|30021.6|29881.6|32
1626795300000|2021-07-20 15:35:00|30036.6|29896.6|30034.3|29894.3|30041.8|29901.8|30034.3|29894.3|31
1626795310000|2021-07-20 15:35:10|30035.1|29895.1|30016.4|29876.4|30036.1|29896.1|30015.6|29875.6|27
1626795320000|2021-07-20 15:35:20|30016.9|29876.9|30010.6|29870.6|30017.6|29877.6|30010.6|29870.6|20
1626795330000|2021-07-20 15:35:30|30009.7|29869.7|29998.5|29858.5|30009.7|29869.7|29997.5|29857.5|36
1626795340000|2021-07-20 15:35:40|30000.3|29860.3|29989.6|29849.6|30001.7|29861.7|29987.2|29847.2|34
1626795350000|2021-07-20 15:35:50|29990.1|29850.1|29990|29850|29991.6|29851.6|29989.5|29849.5|18
1626795360000|2021-07-20 15:36:00|29989.7|29849.7|29990.6|29850.6|29991.1|29851.1|29989|29849|19
1626795370000|2021-07-20 15:36:10|29991.1|29851.1|29993.4|29853.4|29996.3|29856.3|29989|29849|20
1626795380000|2021-07-20 15:36:20|29993.7|29853.7|29992.9|29852.9|29998.8|29858.8|29991.5|29851.5|27
1626795390000|2021-07-20 15:36:30|29991|29851|29974.9|29834.9|29992.3|29852.3|29974.7|29834.7|35
1626795400000|2021-07-20 15:36:40|29974.8|29834.8|29967|29827|29976.7|29836.7|29966.9|29826.9|28
1626795410000|2021-07-20 15:36:50|29965.9|29825.9|29974|29834|29975|29835|29961.7|29821.7|37
1626795420000|2021-07-20 15:37:00|29973.9|29833.9|29966.5|29826.5|29974.1|29834.1|29965.2|29825.2|38
1626795430000|2021-07-20 15:37:10|29966.7|29826.7|29980.1|29840.1|29980.1|29840.1|29966.7|29826.7|31
1626795440000|2021-07-20 15:37:20|29980|29840|29991.2|29851.2|29991.7|29851.7|29975.6|29835.6|28
1626795450000|2021-07-20 15:37:30|29987.3|29847.3|29989.2|29849.2|29990.6|29850.6|29983.1|29843.1|31
1626795460000|2021-07-20 15:37:40|29988.8|29848.8|29980.6|29840.6|29988.8|29848.8|29976.2|29836.2|18
1626795470000|2021-07-20 15:37:50|29977.8|29837.8|29979.3|29839.3|29986.7|29846.7|29971.6|29831.6|22
1626795480000|2021-07-20 15:38:00|29987|29847|29973.8|29833.8|29987|29847|29973.5|29833.5|19
1626795490000|2021-07-20 15:38:10|29972.2|29832.2|29976.8|29836.8|29983.3|29843.3|29972.2|29832.2|12
1626795500000|2021-07-20 15:38:20|29977.3|29837.3|29986.8|29846.8|29986.8|29846.8|29977.2|29837.2|22
1626795510000|2021-07-20 15:38:30|29986.7|29846.7|29954.9|29814.9|29986.7|29846.7|29954.2|29814.2|22
1626795520000|2021-07-20 15:38:40|29955.2|29815.2|29958.2|29818.2|29958.2|29818.2|29953.1|29813.1|16
1626795530000|2021-07-20 15:38:50|29961.1|29821.1|29958.4|29818.4|29965.3|29825.3|29957.9|29817.9|28
1626795540000|2021-07-20 15:39:00|29958.5|29818.5|29964.8|29824.8|29964.9|29824.9|29958.5|29818.5|21
1626795550000|2021-07-20 15:39:10|29963.2|29823.2|29963.4|29823.4|29964.8|29824.8|29961|29821|15
1626795560000|2021-07-20 15:39:20|29963.5|29823.5|29963.6|29823.6|29968.1|29828.1|29962.8|29822.8|27
1626795570000|2021-07-20 15:39:30|29963.5|29823.5|29959|29819|29964.6|29824.6|29959|29819|9
1626795580000|2021-07-20 15:39:40|29959.1|29819.1|29959.4|29819.4|29972.3|29832.3|29959.1|29819.1|26
1626795590000|2021-07-20 15:39:50|29959.3|29819.3|29960.7|29820.7|29962.7|29822.7|29959.1|29819.1|22
1626795600000|2021-07-20 15:40:00|29960.9|29820.9|29959.3|29819.3|29964.5|29824.5|29957.6|29817.6|21
1626795610000|2021-07-20 15:40:10|29958.3|29818.3|29969.6|29829.6|29969.6|29829.6|29958.3|29818.3|15
1626795620000|2021-07-20 15:40:20|29967.7|29827.7|29964.4|29824.4|29967.7|29827.7|29963.3|29823.3|8
1626795630000|2021-07-20 15:40:30|29963.8|29823.8|29963.3|29823.3|29963.8|29823.8|29963.3|29823.3|2
1626795640000|2021-07-20 15:40:40|29960.8|29820.8|29958.1|29818.1|29960.8|29820.8|29958.1|29818.1|2
1626795650000|2021-07-20 15:40:50|29958|29818|29958|29818|29958|29818|29958|29818|1
1626795660000|2021-07-20 15:41:00|29952.9|29812.9|29955.5|29815.5|29957.2|29817.2|29952.3|29812.3|29
1626795670000|2021-07-20 15:41:10|29955.7|29815.7|29956.2|29816.2|29958.9|29818.9|29955.4|29815.4|25
1626795680000|2021-07-20 15:41:20|29956.5|29816.5|29937.9|29797.9|29956.5|29816.5|29932|29792|22
1626795690000|2021-07-20 15:41:30|29937.8|29797.8|29932.3|29792.3|29937.8|29797.8|29930.8|29790.8|23
1626795700000|2021-07-20 15:41:40|29932.1|29792.1|29932.9|29792.9|29934.8|29794.8|29928.8|29788.8|23
1626795710000|2021-07-20 15:41:50|29931.7|29791.7|29930|29790|29931.7|29791.7|29921.3|29781.3|33
1626795720000|2021-07-20 15:42:00|29927.3|29787.3|29931.4|29791.4|29931.4|29791.4|29927|29787|21
1626795730000|2021-07-20 15:42:10|29929.6|29789.6|29927.2|29787.2|29932.8|29792.8|29926.5|29786.5|28
1626795740000|2021-07-20 15:42:20|29930|29790|29930|29790|29930|29790|29925.9|29785.9|26
1626795750000|2021-07-20 15:42:30|29926.5|29786.5|29921.7|29781.7|29926.5|29786.5|29920.9|29780.9|21
1626795760000|2021-07-20 15:42:40|29925|29785|29929.3|29789.3|29934.1|29794.1|29918.3|29778.3|30
1626795770000|2021-07-20 15:42:50|29929.8|29789.8|29925|29785|29932|29792|29925|29785|26
1626795780000|2021-07-20 15:43:00|29925.3|29785.3|29942.7|29802.7|29942.7|29802.7|29923.9|29783.9|26
1626795790000|2021-07-20 15:43:10|29940.8|29800.8|29938.4|29798.4|29942.7|29802.7|29930|29790|17
1626795800000|2021-07-20 15:43:20|29939.7|29799.7|29936.2|29796.2|29950.6|29810.6|29935.8|29795.8|21
1626795810000|2021-07-20 15:43:30|29934.2|29794.2|29936|29796|29947.3|29807.3|29934.2|29794.2|23
1626795820000|2021-07-20 15:43:40|29934.2|29794.2|29942.7|29802.7|29943.2|29803.2|29934.2|29794.2|9
1626795830000|2021-07-20 15:43:50|29931.8|29791.8|29923|29783|29931.8|29791.8|29917.9|29777.9|18
1626795840000|2021-07-20 15:44:00|29927.1|29787.1|29938.6|29798.6|29939.7|29799.7|29924.8|29784.8|29
1626795850000|2021-07-20 15:44:10|29939.7|29799.7|29935.5|29795.5|29940.8|29800.8|29930|29790|28
1626795860000|2021-07-20 15:44:20|29942|29802|29938.2|29798.2|29942.6|29802.6|29930|29790|27
1626795870000|2021-07-20 15:44:30|29942.6|29802.6|29937.6|29797.6|29942.6|29802.6|29933.9|29793.9|23
1626795880000|2021-07-20 15:44:40|29933.9|29793.9|29945.6|29805.6|29945.6|29805.6|29933.9|29793.9|4
1626795890000|2021-07-20 15:44:50|29944.1|29804.1|29924.3|29784.3|29944.1|29804.1|29921|29781|20
1626795910000|2021-07-20 15:45:10|29926.2|29786.2|29930.5|29790.5|29936.5|29796.5|29926.2|29786.2|12
1626795920000|2021-07-20 15:45:20|29930.1|29790.1|29926.1|29786.1|29930.1|29790.1|29923.8|29783.8|13
1626795930000|2021-07-20 15:45:30|29928.1|29788.1|29924.7|29784.7|29928.1|29788.1|29924.7|29784.7|6
1626795940000|2021-07-20 15:45:40|29924|29784|29925.4|29785.4|29927.8|29787.8|29923.1|29783.1|22
1626795950000|2021-07-20 15:45:50|29924.4|29784.4|29924.9|29784.9|29928.6|29788.6|29923.8|29783.8|20
1626795960000|2021-07-20 15:46:00|29924.8|29784.8|29917.4|29777.4|29926.4|29786.4|29917.3|29777.3|11
1626795970000|2021-07-20 15:46:10|29916.6|29776.6|29923.2|29783.2|29923.5|29783.5|29915.8|29775.8|8
1626795980000|2021-07-20 15:46:20|29922.4|29782.4|29923.2|29783.2|29923.2|29783.2|29921|29781|6
1626796000000|2021-07-20 15:46:40|29922.4|29782.4|29923.2|29783.2|29923.2|29783.2|29922.4|29782.4|4
1626796010000|2021-07-20 15:46:50|29922.2|29782.2|29923.2|29783.2|29923.2|29783.2|29922.2|29782.2|4
1626796020000|2021-07-20 15:47:00|29920.9|29780.9|29923.2|29783.2|29923.2|29783.2|29920.9|29780.9|17
1626796030000|2021-07-20 15:47:10|29922.2|29782.2|29923.2|29783.2|29923.2|29783.2|29920.9|29780.9|19
1626796040000|2021-07-20 15:47:20|29922.2|29782.2|29923.2|29783.2|29923.2|29783.2|29920.9|29780.9|16
1626796050000|2021-07-20 15:47:30|29922.2|29782.2|29921.4|29781.4|29923.2|29783.2|29918.1|29778.1|24
1626796060000|2021-07-20 15:47:40|29920|29780|29917.9|29777.9|29921.4|29781.4|29916.6|29776.6|20
1626796070000|2021-07-20 15:47:50|29916.7|29776.7|29906.1|29766.1|29917.9|29777.9|29906.1|29766.1|24
1626796080000|2021-07-20 15:48:00|29906.8|29766.8|29911|29771|29911|29771|29902.6|29762.6|30
1626796090000|2021-07-20 15:48:10|29912.7|29772.7|29906.4|29766.4|29913.5|29773.5|29905.6|29765.6|31
1626796100000|2021-07-20 15:48:20|29904.7|29764.7|29906.4|29766.4|29907.6|29767.6|29904.7|29764.7|24
1626796110000|2021-07-20 15:48:30|29907.4|29767.4|29902.7|29762.7|29907.5|29767.5|29902.1|29762.1|20
1626796120000|2021-07-20 15:48:40|29901|29761|29899.4|29759.4|29901|29761|29894.7|29754.7|12
1626796130000|2021-07-20 15:48:50|29903.4|29763.4|29897.4|29757.4|29907.5|29767.5|29894.9|29754.9|23
1626796140000|2021-07-20 15:49:00|29896.7|29756.7|29894|29754|29898.9|29758.9|29894|29754|8
1626796150000|2021-07-20 15:49:10|29894.7|29754.7|29903.7|29763.7|29903.7|29763.7|29894.7|29754.7|5
1626796160000|2021-07-20 15:49:20|29904.8|29764.8|29920.3|29780.3|29920.3|29780.3|29904.8|29764.8|4
1626796170000|2021-07-20 15:49:30|29919.6|29779.6|29913.4|29773.4|29920.3|29780.3|29904.9|29764.9|21
1626796180000|2021-07-20 15:49:40|29912.6|29772.6|29911.4|29771.4|29913.4|29773.4|29911.4|29771.4|22
1626796190000|2021-07-20 15:49:50|29912.6|29772.6|29916.6|29776.6|29918.5|29778.5|29908.9|29768.9|29
1626796200000|2021-07-20 15:50:00|29918.5|29778.5|29943.2|29803.2|29943.2|29803.2|29918.5|29778.5|25
1626796210000|2021-07-20 15:50:10|29942.8|29802.8|29932|29792|29942.8|29802.8|29929.3|29789.3|15
1626796220000|2021-07-20 15:50:20|29929.6|29789.6|29918.5|29778.5|29929.6|29789.6|29918.5|29778.5|10
1626796240000|2021-07-20 15:50:40|29916.5|29776.5|29904.6|29764.6|29916.5|29776.5|29894|29754|14
1626796250000|2021-07-20 15:50:50|29905|29765|29901|29761|29909.1|29769.1|29894|29754|31
1626796260000|2021-07-20 15:51:00|29900.7|29760.7|29903.7|29763.7|29912.1|29772.1|29898.2|29758.2|30
1626796270000|2021-07-20 15:51:10|29905.1|29765.1|29899.7|29759.7|29909.1|29769.1|29898.4|29758.4|31
1626796280000|2021-07-20 15:51:20|29900.6|29760.6|29899.4|29759.4|29903.7|29763.7|29894|29754|30
1626796290000|2021-07-20 15:51:30|29897.6|29757.6|29903.1|29763.1|29903.7|29763.7|29894.3|29754.3|32
1626796300000|2021-07-20 15:51:40|29902.3|29762.3|29899.8|29759.8|29902.6|29762.6|29898.9|29758.9|29
1626796310000|2021-07-20 15:51:50|29900.3|29760.3|29899.9|29759.9|29904.9|29764.9|29898.4|29758.4|28
1626796320000|2021-07-20 15:52:00|29899.7|29759.7|29885.9|29745.9|29900.6|29760.6|29885.9|29745.9|30
1626796330000|2021-07-20 15:52:10|29885|29745|29888.9|29748.9|29896.9|29756.9|29883.8|29743.8|30
1626796340000|2021-07-20 15:52:20|29889.3|29749.3|29889.3|29749.3|29889.3|29749.3|29885.5|29745.5|25
1626796350000|2021-07-20 15:52:30|29888.7|29748.7|29894.9|29754.9|29898.8|29758.8|29888.7|29748.7|31
1626796360000|2021-07-20 15:52:40|29893.8|29753.8|29892.4|29752.4|29895.6|29755.6|29888.8|29748.8|31
1626796370000|2021-07-20 15:52:50|29893|29753|29894.7|29754.7|29897.9|29757.9|29892.2|29752.2|26
1626796380000|2021-07-20 15:53:00|29894.1|29754.1|29894.3|29754.3|29894.3|29754.3|29894.1|29754.1|4
1626796390000|2021-07-20 15:53:10|29894.2|29754.2|29889.3|29749.3|29894.8|29754.8|29889.3|29749.3|15
1626796400000|2021-07-20 15:53:20|29890.1|29750.1|29909.4|29769.4|29911.1|29771.1|29889.3|29749.3|21
1626796410000|2021-07-20 15:53:30|29904.6|29764.6|29908.3|29768.3|29909.3|29769.3|29888.3|29748.3|26
1626796420000|2021-07-20 15:53:40|29909.2|29769.2|29905.9|29765.9|29911.4|29771.4|29905.9|29765.9|16
1626796430000|2021-07-20 15:53:50|29906.5|29766.5|29906.5|29766.5|29906.9|29766.9|29902.6|29762.6|11
1626796440000|2021-07-20 15:54:00|29912.3|29772.3|29920.7|29780.7|29924.1|29784.1|29909.5|29769.5|34
1626796450000|2021-07-20 15:54:10|29920.6|29780.6|29921.1|29781.1|29924|29784|29919.4|29779.4|32
1626796460000|2021-07-20 15:54:20|29921|29781|29923.1|29783.1|29924.5|29784.5|29920.6|29780.6|30
1626796470000|2021-07-20 15:54:30|29922.2|29782.2|29934.4|29794.4|29938.1|29798.1|29922|29782|31
1626796480000|2021-07-20 15:54:40|29933.4|29793.4|29936.3|29796.3|29942.8|29802.8|29932.8|29792.8|31
1626796490000|2021-07-20 15:54:50|29935.5|29795.5|29938.1|29798.1|29941.6|29801.6|29935|29795|31
1626796500000|2021-07-20 15:55:00|29939.1|29799.1|29936.6|29796.6|29940.5|29800.5|29934.4|29794.4|36
1626796510000|2021-07-20 15:55:10|29936.8|29796.8|29923.3|29783.3|29937.2|29797.2|29923|29783|28
1626796520000|2021-07-20 15:55:20|29923.4|29783.4|29923.7|29783.7|29923.7|29783.7|29921.8|29781.8|23
1626796530000|2021-07-20 15:55:30|29923.1|29783.1|29930.8|29790.8|29934.7|29794.7|29923.1|29783.1|29
1626796540000|2021-07-20 15:55:40|29930.9|29790.9|29929.6|29789.6|29931.4|29791.4|29928.4|29788.4|28
1626796550000|2021-07-20 15:55:50|29929.5|29789.5|29929.8|29789.8|29930.1|29790.1|29929|29789|23
1626796560000|2021-07-20 15:56:00|29929.7|29789.7|29955.1|29815.1|29957|29817|29926.5|29786.5|32
1626796570000|2021-07-20 15:56:10|29955.2|29815.2|29950.7|29810.7|29955.2|29815.2|29947.8|29807.8|34
1626796580000|2021-07-20 15:56:20|29951.6|29811.6|29946|29806|29956.2|29816.2|29944.6|29804.6|31
1626796590000|2021-07-20 15:56:30|29944.9|29804.9|29946.5|29806.5|29950.1|29810.1|29944.9|29804.9|33
1626796600000|2021-07-20 15:56:40|29947.5|29807.5|29950.2|29810.2|29954.1|29814.1|29940.5|29800.5|32
1626796610000|2021-07-20 15:56:50|29950.6|29810.6|29940.8|29800.8|29951.7|29811.7|29940.3|29800.3|29
1626796620000|2021-07-20 15:57:00|29940.4|29800.4|29967.5|29827.5|29967.5|29827.5|29939.6|29799.6|35
1626796630000|2021-07-20 15:57:10|29967.7|29827.7|29970.5|29830.5|29970.5|29830.5|29965.2|29825.2|30
1626796640000|2021-07-20 15:57:20|29970.3|29830.3|29967.2|29827.2|29972.2|29832.2|29964.7|29824.7|30
1626796650000|2021-07-20 15:57:30|29967.7|29827.7|29970.2|29830.2|29971|29831|29965|29825|26
1626796660000|2021-07-20 15:57:40|29969|29829|29962.3|29822.3|29969|29829|29958.4|29818.4|28
1626796670000|2021-07-20 15:57:50|29965.8|29825.8|29962.5|29822.5|29965.8|29825.8|29960.8|29820.8|30
1626796680000|2021-07-20 15:58:00|29963.3|29823.3|29960.8|29820.8|29964|29824|29960.6|29820.6|28
1626796690000|2021-07-20 15:58:10|29960.6|29820.6|29962.3|29822.3|29965.4|29825.4|29959.1|29819.1|24
1626796700000|2021-07-20 15:58:20|29961.6|29821.6|29947.5|29807.5|29962.6|29822.6|29946.8|29806.8|15
1626796710000|2021-07-20 15:58:30|29946.4|29806.4|29946.5|29806.5|29946.5|29806.5|29945.4|29805.4|3
1626796720000|2021-07-20 15:58:40|29941.9|29801.9|29942.3|29802.3|29942.3|29802.3|29941.9|29801.9|2
1626796730000|2021-07-20 15:58:50|29942.1|29802.1|29959.7|29819.7|29960.2|29820.2|29942.1|29802.1|22
1626796740000|2021-07-20 15:59:00|29960|29820|29976|29836|29985.7|29845.7|29960|29820|20
1626796750000|2021-07-20 15:59:10|29975.3|29835.3|29966.5|29826.5|29976.3|29836.3|29963|29823|39
1626796760000|2021-07-20 15:59:20|29970|29830|29965.1|29825.1|29970|29830|29961.2|29821.2|26
1626796770000|2021-07-20 15:59:30|29961.2|29821.2|29960.5|29820.5|29965.1|29825.1|29957.5|29817.5|26
1626796780000|2021-07-20 15:59:40|29961.2|29821.2|29960.5|29820.5|29962|29822|29957.6|29817.6|30
1626796790000|2021-07-20 15:59:50|29961.2|29821.2|29976.3|29836.3|29985.2|29845.2|29960.4|29820.4|32
1626796800000|2021-07-20 16:00:00|29975.5|29835.5|29982.7|29842.7|29988.1|29848.1|29975.5|29835.5|29
1626796810000|2021-07-20 16:00:10|29982.6|29842.6|29954.4|29814.4|29982.8|29842.8|29952.4|29812.4|26
1626796820000|2021-07-20 16:00:20|29949.7|29809.7|29941.1|29801.1|29949.8|29809.8|29941.1|29801.1|15
1626796830000|2021-07-20 16:00:30|29942.5|29802.5|29945.8|29805.8|29949.7|29809.7|29939.3|29799.3|29
1626796840000|2021-07-20 16:00:40|29945.6|29805.6|29939.9|29799.9|29946.2|29806.2|29939.9|29799.9|14
1626796850000|2021-07-20 16:00:50|29941.9|29801.9|29942.9|29802.9|29942.9|29802.9|29931.4|29791.4|25
1626796860000|2021-07-20 16:01:00|29943.7|29803.7|29951.3|29811.3|29959.9|29819.9|29943.7|29803.7|19
1626796870000|2021-07-20 16:01:10|29951.6|29811.6|29945|29805|29954.6|29814.6|29940.2|29800.2|30
1626796880000|2021-07-20 16:01:20|29944|29804|29976.7|29836.7|29978|29838|29942.9|29802.9|33
1626796890000|2021-07-20 16:01:30|29974.7|29834.7|29973.3|29833.3|29980|29840|29970.1|29830.1|32
1626796900000|2021-07-20 16:01:40|29974.5|29834.5|29981.9|29841.9|29982.5|29842.5|29974.5|29834.5|33
1626796910000|2021-07-20 16:01:50|29980.9|29840.9|29990.8|29850.8|29990.8|29850.8|29974.5|29834.5|31
1626796920000|2021-07-20 16:02:00|29993.7|29853.7|30013.4|29873.4|30013.5|29873.5|29980.9|29840.9|38
1626796930000|2021-07-20 16:02:10|30013.8|29873.8|30013.6|29873.6|30030.2|29890.2|29996.9|29856.9|37
1626796940000|2021-07-20 16:02:20|30018|29878|30023.5|29883.5|30056.4|29916.4|30018|29878|37
1626796950000|2021-07-20 16:02:30|30026.5|29886.5|29994.6|29854.6|30026.5|29886.5|29994.6|29854.6|38
1626796960000|2021-07-20 16:02:40|29990.8|29850.8|29979.5|29839.5|29993.6|29853.6|29976.3|29836.3|28
1626796970000|2021-07-20 16:02:50|29976.5|29836.5|29963|29823|29982|29842|29962.1|29822.1|25
1626796980000|2021-07-20 16:03:00|29962.5|29822.5|29952|29812|29962.6|29822.6|29949|29809|34
1626796990000|2021-07-20 16:03:10|29949.3|29809.3|29948.7|29808.7|29952|29812|29940.1|29800.1|35
1626797000000|2021-07-20 16:03:20|29947.9|29807.9|29949.1|29809.1|29949.4|29809.4|29938.7|29798.7|20
1626797010000|2021-07-20 16:03:30|29949.2|29809.2|29915.1|29775.1|29949.2|29809.2|29914.6|29774.6|30
1626797020000|2021-07-20 16:03:40|29916|29776|29913.8|29773.8|29926.1|29786.1|29912.7|29772.7|35
1626797030000|2021-07-20 16:03:50|29915.7|29775.7|29918.9|29778.9|29925.8|29785.8|29915.7|29775.7|37
1626797040000|2021-07-20 16:04:00|29918.4|29778.4|29927.3|29787.3|29930.4|29790.4|29918.1|29778.1|28
1626797050000|2021-07-20 16:04:10|29927.1|29787.1|29930.7|29790.7|29932.1|29792.1|29924.8|29784.8|28
1626797060000|2021-07-20 16:04:20|29931.6|29791.6|29936.5|29796.5|29940.7|29800.7|29931.6|29791.6|28
1626797070000|2021-07-20 16:04:30|29935.9|29795.9|29931.1|29791.1|29937.9|29797.9|29931.1|29791.1|34
1626797080000|2021-07-20 16:04:40|29930.4|29790.4|29921|29781|29935.5|29795.5|29920|29780|24
1626797090000|2021-07-20 16:04:50|29923.2|29783.2|29925.4|29785.4|29931.7|29791.7|29921|29781|22
1626797100000|2021-07-20 16:05:00|29924.7|29784.7|29926.5|29786.5|29932.3|29792.3|29924.6|29784.6|33
1626797110000|2021-07-20 16:05:10|29926|29786|29935|29795|29936.8|29796.8|29926|29786|35
1626797120000|2021-07-20 16:05:20|29934.7|29794.7|29934.4|29794.4|29934.9|29794.9|29932.7|29792.7|29
1626797130000|2021-07-20 16:05:30|29934.2|29794.2|29938.7|29798.7|29941.4|29801.4|29931.6|29791.6|29
1626797140000|2021-07-20 16:05:40|29938.1|29798.1|29931.2|29791.2|29939.5|29799.5|29931.2|29791.2|26
1626797150000|2021-07-20 16:05:50|29931.5|29791.5|29925.7|29785.7|29936.1|29796.1|29925.7|29785.7|29
1626797160000|2021-07-20 16:06:00|29925.6|29785.6|29926.7|29786.7|29928.2|29788.2|29923.5|29783.5|20
1626797170000|2021-07-20 16:06:10|29927.2|29787.2|29926.2|29786.2|29927.4|29787.4|29924.7|29784.7|9
1626797180000|2021-07-20 16:06:20|29926.7|29786.7|29930.9|29790.9|29934|29794|29925.6|29785.6|18
1626797190000|2021-07-20 16:06:30|29932.3|29792.3|29927.9|29787.9|29933.1|29793.1|29927.1|29787.1|30
1626797200000|2021-07-20 16:06:40|29927|29787|29917.1|29777.1|29927|29787|29917.1|29777.1|10
1626797210000|2021-07-20 16:06:50|29917.2|29777.2|29919.6|29779.6|29920.8|29780.8|29917|29777|14
1626797220000|2021-07-20 16:07:00|29918.7|29778.7|29911.6|29771.6|29919.7|29779.7|29909.4|29769.4|21
1626797230000|2021-07-20 16:07:10|29909.5|29769.5|29909.5|29769.5|29910.6|29770.6|29906.4|29766.4|25
1626797240000|2021-07-20 16:07:20|29909.4|29769.4|29906.6|29766.6|29910.5|29770.5|29906.6|29766.6|19
1626797250000|2021-07-20 16:07:30|29905.3|29765.3|29906.1|29766.1|29907.3|29767.3|29905.3|29765.3|7
1626797260000|2021-07-20 16:07:40|29905.3|29765.3|29894.3|29754.3|29905.3|29765.3|29892.5|29752.5|21
1626797270000|2021-07-20 16:07:50|29894.2|29754.2|29890.7|29750.7|29894.2|29754.2|29888.6|29748.6|19
1626797280000|2021-07-20 16:08:00|29890.8|29750.8|29890.1|29750.1|29892.4|29752.4|29888.5|29748.5|19
1626797290000|2021-07-20 16:08:10|29890.2|29750.2|29889.3|29749.3|29890.5|29750.5|29889.3|29749.3|10
1626797300000|2021-07-20 16:08:20|29888.7|29748.7|29891.2|29751.2|29891.8|29751.8|29888.7|29748.7|9
1626797310000|2021-07-20 16:08:30|29891.6|29751.6|29885.2|29745.2|29891.6|29751.6|29885.2|29745.2|10
1626797320000|2021-07-20 16:08:40|29885.8|29745.8|29889.5|29749.5|29890.5|29750.5|29885.8|29745.8|5
1626797330000|2021-07-20 16:08:50|29889.2|29749.2|29882.9|29742.9|29889.2|29749.2|29882.3|29742.3|7
1626797340000|2021-07-20 16:09:00|29882.3|29742.3|29879.2|29739.2|29883.2|29743.2|29878.5|29738.5|8
1626797350000|2021-07-20 16:09:10|29879.3|29739.3|29871.9|29731.9|29879.6|29739.6|29871.1|29731.1|12
1626797360000|2021-07-20 16:09:20|29871.8|29731.8|29870.1|29730.1|29871.8|29731.8|29867.9|29727.9|12
1626797370000|2021-07-20 16:09:30|29869|29729|29870.1|29730.1|29870.1|29730.1|29868|29728|9
1626797380000|2021-07-20 16:09:40|29869.4|29729.4|29869|29729|29870.1|29730.1|29868.4|29728.4|12
1626797390000|2021-07-20 16:09:50|29868.1|29728.1|29869.1|29729.1|29869.5|29729.5|29868.1|29728.1|15
1626797400000|2021-07-20 16:10:00|29866.2|29726.2|29859.3|29719.3|29866.4|29726.4|29856.8|29716.8|18
1626797410000|2021-07-20 16:10:10|29859.5|29719.5|29846.7|29706.7|29859.5|29719.5|29845.6|29705.6|25
1626797420000|2021-07-20 16:10:20|29844.1|29704.1|29854.1|29714.1|29854.1|29714.1|29836|29696|27
1626797430000|2021-07-20 16:10:30|29857|29717|29851.9|29711.9|29862.7|29722.7|29850.3|29710.3|30
1626797440000|2021-07-20 16:10:40|29850.3|29710.3|29847.7|29707.7|29850.6|29710.6|29847.4|29707.4|36
1626797450000|2021-07-20 16:10:50|29847.8|29707.8|29834.1|29694.1|29853.4|29713.4|29829.7|29689.7|33
1626797460000|2021-07-20 16:11:00|29833.7|29693.7|29844.6|29704.6|29846.3|29706.3|29833.7|29693.7|35
1626797470000|2021-07-20 16:11:10|29845.2|29705.2|29842|29702|29846.6|29706.6|29842|29702|24
1626797480000|2021-07-20 16:11:20|29842.7|29702.7|29849|29709|29849|29709|29842.7|29702.7|17
1626797490000|2021-07-20 16:11:30|29848.9|29708.9|29853.7|29713.7|29854.3|29714.3|29848|29708|30
1626797500000|2021-07-20 16:11:40|29853.9|29713.9|29851.3|29711.3|29854.6|29714.6|29850.3|29710.3|27
1626797510000|2021-07-20 16:11:50|29850.6|29710.6|29852.5|29712.5|29852.5|29712.5|29848.6|29708.6|27
1626797520000|2021-07-20 16:12:00|29852.3|29712.3|29872.8|29732.8|29875.5|29735.5|29852.3|29712.3|29
1626797530000|2021-07-20 16:12:10|29872.7|29732.7|29876.5|29736.5|29876.5|29736.5|29869.1|29729.1|19
1626797540000|2021-07-20 16:12:20|29880.6|29740.6|29870.8|29730.8|29882.2|29742.2|29869.7|29729.7|26
1626797550000|2021-07-20 16:12:30|29873.1|29733.1|29873.1|29733.1|29873.8|29733.8|29868.9|29728.9|30
1626797560000|2021-07-20 16:12:40|29871.7|29731.7|29880.2|29740.2|29880.2|29740.2|29870.2|29730.2|25
1626797570000|2021-07-20 16:12:50|29879.8|29739.8|29880.3|29740.3|29881.3|29741.3|29878.1|29738.1|16
1626797580000|2021-07-20 16:13:00|29880.2|29740.2|29873.3|29733.3|29880.5|29740.5|29873|29733|30
1626797590000|2021-07-20 16:13:10|29873.2|29733.2|29862.8|29722.8|29877.4|29737.4|29862.7|29722.7|30
1626797600000|2021-07-20 16:13:20|29862.6|29722.6|29859.7|29719.7|29864.3|29724.3|29858.8|29718.8|29
1626797610000|2021-07-20 16:13:30|29859.9|29719.9|29851.4|29711.4|29860|29720|29850.4|29710.4|26
1626797620000|2021-07-20 16:13:40|29851.7|29711.7|29849.8|29709.8|29856.2|29716.2|29849.8|29709.8|24
1626797630000|2021-07-20 16:13:50|29849.5|29709.5|29854.4|29714.4|29854.4|29714.4|29847.9|29707.9|29
1626797640000|2021-07-20 16:14:00|29855.7|29715.7|29853.9|29713.9|29855.7|29715.7|29852.1|29712.1|17
1626797650000|2021-07-20 16:14:10|29853.7|29713.7|29855|29715|29856.1|29716.1|29853|29713|15
1626797660000|2021-07-20 16:14:20|29853|29713|29840.9|29700.9|29855|29715|29840.9|29700.9|19
1626797670000|2021-07-20 16:14:30|29843.3|29703.3|29841|29701|29843.3|29703.3|29838.7|29698.7|23
1626797680000|2021-07-20 16:14:40|29844.3|29704.3|29845.5|29705.5|29850.7|29710.7|29843|29703|25
1626797690000|2021-07-20 16:14:50|29846.5|29706.5|29848|29708|29848.6|29708.6|29843.8|29703.8|19
1626797700000|2021-07-20 16:15:00|29848.8|29708.8|29840|29700|29851.1|29711.1|29837.9|29697.9|30
1626797710000|2021-07-20 16:15:10|29837.6|29697.6|29849.9|29709.9|29851.2|29711.2|29836.7|29696.7|28
1626797720000|2021-07-20 16:15:20|29851.1|29711.1|29851.4|29711.4|29853|29713|29848.8|29708.8|32
1626797730000|2021-07-20 16:15:30|29851.3|29711.3|29861|29721|29862.2|29722.2|29851.1|29711.1|23
1626797740000|2021-07-20 16:15:40|29861.2|29721.2|29861.9|29721.9|29865.8|29725.8|29861.2|29721.2|26
1626797750000|2021-07-20 16:15:50|29862.2|29722.2|29860.6|29720.6|29865.2|29725.2|29860.6|29720.6|29
1626797760000|2021-07-20 16:16:00|29860.5|29720.5|29860.9|29720.9|29862.3|29722.3|29860.5|29720.5|10
1626797770000|2021-07-20 16:16:10|29861.8|29721.8|29861.2|29721.2|29861.8|29721.8|29860.6|29720.6|8
1626797780000|2021-07-20 16:16:20|29860.6|29720.6|29864.1|29724.1|29864.1|29724.1|29860.6|29720.6|11
1626797790000|2021-07-20 16:16:30|29869.2|29729.2|29873.5|29733.5|29874.1|29734.1|29867.9|29727.9|23
1626797800000|2021-07-20 16:16:40|29874.6|29734.6|29864.1|29724.1|29874.6|29734.6|29864.1|29724.1|30
1626797810000|2021-07-20 16:16:50|29863.8|29723.8|29850.3|29710.3|29863.8|29723.8|29847.3|29707.3|30
1626797820000|2021-07-20 16:17:00|29850.4|29710.4|29845.4|29705.4|29860.9|29720.9|29839.8|29699.8|31
1626797830000|2021-07-20 16:17:10|29843.4|29703.4|29828.8|29688.8|29844.1|29704.1|29828.8|29688.8|35
1626797840000|2021-07-20 16:17:20|29831|29691|29832.9|29692.9|29835.3|29695.3|29829.2|29689.2|30
1626797850000|2021-07-20 16:17:30|29835.6|29695.6|29834.7|29694.7|29836.6|29696.6|29832.4|29692.4|20
1626797860000|2021-07-20 16:17:40|29834.6|29694.6|29836.4|29696.4|29838.9|29698.9|29832.8|29692.8|30
1626797870000|2021-07-20 16:17:50|29834.6|29694.6|29845.5|29705.5|29845.5|29705.5|29833.1|29693.1|23
1626797880000|2021-07-20 16:18:00|29845.2|29705.2|29826.2|29686.2|29848.6|29708.6|29826.2|29686.2|23
1626797890000|2021-07-20 16:18:10|29826.4|29686.4|29830|29690|29830|29690|29825.5|29685.5|25
1626797900000|2021-07-20 16:18:20|29833.4|29693.4|29824.8|29684.8|29833.4|29693.4|29824.2|29684.2|18
1626797910000|2021-07-20 16:18:30|29825|29685|29830|29690|29833.6|29693.6|29824.8|29684.8|14
1626797920000|2021-07-20 16:18:40|29829.5|29689.5|29830.7|29690.7|29830.7|29690.7|29829.5|29689.5|9
1626797930000|2021-07-20 16:18:50|29831.7|29691.7|29825.9|29685.9|29831.9|29691.9|29825.9|29685.9|10
1626797940000|2021-07-20 16:19:00|29826.9|29686.9|29826.9|29686.9|29830.5|29690.5|29826.9|29686.9|17
1626797950000|2021-07-20 16:19:10|29826.4|29686.4|29828.5|29688.5|29828.9|29688.9|29825.5|29685.5|20
1626797960000|2021-07-20 16:19:20|29828.3|29688.3|29818.9|29678.9|29828.5|29688.5|29818.9|29678.9|25
1626797970000|2021-07-20 16:19:30|29814.5|29674.5|29809.3|29669.3|29814.5|29674.5|29806.8|29666.8|33
1626797980000|2021-07-20 16:19:40|29810.7|29670.7|29809.7|29669.7|29812.1|29672.1|29809.2|29669.2|18
1626797990000|2021-07-20 16:19:50|29812.4|29672.4|29807.1|29667.1|29815.2|29675.2|29804.7|29664.7|23
1626798000000|2021-07-20 16:20:00|29808.6|29668.6|29805.7|29665.7|29813.1|29673.1|29803.6|29663.6|22
1626798010000|2021-07-20 16:20:10|29805.6|29665.6|29801.6|29661.6|29813.3|29673.3|29800.9|29660.9|15
1626798020000|2021-07-20 16:20:20|29806.5|29666.5|29818.5|29678.5|29821.2|29681.2|29802.2|29662.2|30
1626798030000|2021-07-20 16:20:30|29818.9|29678.9|29814.9|29674.9|29820.8|29680.8|29811|29671|34
1626798040000|2021-07-20 16:20:40|29815|29675|29815.4|29675.4|29816|29676|29813.3|29673.3|19
1626798050000|2021-07-20 16:20:50|29815.3|29675.3|29809.2|29669.2|29815.3|29675.3|29809.1|29669.1|11
1626798060000|2021-07-20 16:21:00|29809.1|29669.1|29818.2|29678.2|29819.9|29679.9|29808.7|29668.7|19
1626798070000|2021-07-20 16:21:10|29818.5|29678.5|29820.8|29680.8|29827.3|29687.3|29817.6|29677.6|18
1626798080000|2021-07-20 16:21:20|29820.9|29680.9|29811.9|29671.9|29821.8|29681.8|29809.7|29669.7|13
1626798090000|2021-07-20 16:21:30|29812|29672|29815.7|29675.7|29815.7|29675.7|29811.2|29671.2|9
1626798100000|2021-07-20 16:21:40|29817.8|29677.8|29823.8|29683.8|29826.3|29686.3|29815.7|29675.7|22
1626798110000|2021-07-20 16:21:50|29823.6|29683.6|29826.7|29686.7|29826.7|29686.7|29822.9|29682.9|16
1626798120000|2021-07-20 16:22:00|29826.9|29686.9|29826.2|29686.2|29827|29687|29823.3|29683.3|31
1626798130000|2021-07-20 16:22:10|29825.3|29685.3|29845.5|29705.5|29845.6|29705.6|29825.3|29685.3|33
1626798140000|2021-07-20 16:22:20|29845.8|29705.8|29845.8|29705.8|29846.7|29706.7|29838.8|29698.8|32
1626798150000|2021-07-20 16:22:30|29845.3|29705.3|29844|29704|29845.3|29705.3|29843.5|29703.5|13
1626798160000|2021-07-20 16:22:40|29843.1|29703.1|29842.6|29702.6|29844.1|29704.1|29842.6|29702.6|6
1626798170000|2021-07-20 16:22:50|29841|29701|29844.2|29704.2|29846|29706|29835.9|29695.9|20
1626798180000|2021-07-20 16:23:00|29841|29701|29843.8|29703.8|29843.8|29703.8|29840.2|29700.2|9
1626798190000|2021-07-20 16:23:10|29846.4|29706.4|29846.9|29706.9|29850|29710|29846.4|29706.4|5
1626798200000|2021-07-20 16:23:20|29845|29705|29844.5|29704.5|29846.6|29706.6|29844.5|29704.5|5
1626798210000|2021-07-20 16:23:30|29844.6|29704.6|29852.5|29712.5|29854.1|29714.1|29844.6|29704.6|23
1626798220000|2021-07-20 16:23:40|29852.6|29712.6|29861.7|29721.7|29865.5|29725.5|29852.6|29712.6|18
1626798230000|2021-07-20 16:23:50|29858.3|29718.3|29862.1|29722.1|29864.1|29724.1|29858.3|29718.3|17
1626798240000|2021-07-20 16:24:00|29861.8|29721.8|29864.5|29724.5|29864.5|29724.5|29861.3|29721.3|11
1626798250000|2021-07-20 16:24:10|29863.7|29723.7|29863.5|29723.5|29864.5|29724.5|29862.5|29722.5|7
1626798260000|2021-07-20 16:24:20|29863.4|29723.4|29852|29712|29863.4|29723.4|29851.9|29711.9|7
1626798270000|2021-07-20 16:24:30|29851.7|29711.7|29851.5|29711.5|29856.4|29716.4|29851.5|29711.5|12
1626798280000|2021-07-20 16:24:40|29851.6|29711.6|29852.5|29712.5|29858.3|29718.3|29851.4|29711.4|23
1626798290000|2021-07-20 16:24:50|29852.8|29712.8|29845.7|29705.7|29852.8|29712.8|29845.7|29705.7|9
1626798300000|2021-07-20 16:25:00|29846|29706|29855.9|29715.9|29855.9|29715.9|29846|29706|15
1626798310000|2021-07-20 16:25:10|29856.5|29716.5|29861.4|29721.4|29867.5|29727.5|29856.5|29716.5|23
1626798320000|2021-07-20 16:25:20|29862.2|29722.2|29863|29723|29864.6|29724.6|29861.9|29721.9|20
1626798330000|2021-07-20 16:25:30|29863.7|29723.7|29860.7|29720.7|29864.3|29724.3|29860.6|29720.6|22
1626798340000|2021-07-20 16:25:40|29861.1|29721.1|29861.6|29721.6|29862.9|29722.9|29861|29721|14
1626798350000|2021-07-20 16:25:50|29861.9|29721.9|29862.5|29722.5|29863|29723|29861.1|29721.1|12
1626798360000|2021-07-20 16:26:00|29863.6|29723.6|29854.6|29714.6|29863.6|29723.6|29854.5|29714.5|19
1626798370000|2021-07-20 16:26:10|29851.9|29711.9|29852|29712|29854.9|29714.9|29845.7|29705.7|36
1626798380000|2021-07-20 16:26:20|29850.7|29710.7|29861.5|29721.5|29861.7|29721.7|29850.4|29710.4|25
1626798390000|2021-07-20 16:26:30|29860.9|29720.9|29865.5|29725.5|29868.1|29728.1|29860.9|29720.9|39
1626798400000|2021-07-20 16:26:40|29865.4|29725.4|29869.5|29729.5|29869.5|29729.5|29865.3|29725.3|24
1626798410000|2021-07-20 16:26:50|29869.8|29729.8|29869.1|29729.1|29870.7|29730.7|29868.7|29728.7|10
1626798420000|2021-07-20 16:27:00|29869.6|29729.6|29865.8|29725.8|29870|29730|29865.8|29725.8|16
1626798430000|2021-07-20 16:27:10|29865.1|29725.1|29862.1|29722.1|29865.1|29725.1|29861.6|29721.6|12
1626798440000|2021-07-20 16:27:20|29862.7|29722.7|29863.3|29723.3|29864.3|29724.3|29860.4|29720.4|18
1626798450000|2021-07-20 16:27:30|29864.4|29724.4|29867.7|29727.7|29868.9|29728.9|29859.8|29719.8|28
1626798460000|2021-07-20 16:27:40|29867|29727|29866.4|29726.4|29871.3|29731.3|29866|29726|25
1626798470000|2021-07-20 16:27:50|29866.5|29726.5|29863.5|29723.5|29867.5|29727.5|29863.4|29723.4|19
1626798480000|2021-07-20 16:28:00|29862.6|29722.6|29867|29727|29867|29727|29861.2|29721.2|17
1626798490000|2021-07-20 16:28:10|29867.6|29727.6|29864|29724|29868.1|29728.1|29863.6|29723.6|22
1626798500000|2021-07-20 16:28:20|29864.1|29724.1|29864.8|29724.8|29868.9|29728.9|29863.1|29723.1|28
1626798510000|2021-07-20 16:28:30|29864.9|29724.9|29860.2|29720.2|29865.8|29725.8|29860.2|29720.2|13
1626798520000|2021-07-20 16:28:40|29869.4|29729.4|29875.1|29735.1|29875.1|29735.1|29869.4|29729.4|12
1626798530000|2021-07-20 16:28:50|29874.1|29734.1|29876.6|29736.6|29877.4|29737.4|29873.2|29733.2|18
1626798540000|2021-07-20 16:29:00|29875.1|29735.1|29871.3|29731.3|29875.1|29735.1|29871.3|29731.3|16
1626798550000|2021-07-20 16:29:10|29871.4|29731.4|29873.9|29733.9|29873.9|29733.9|29870.9|29730.9|19
1626798560000|2021-07-20 16:29:20|29874.7|29734.7|29876.1|29736.1|29877.1|29737.1|29874.4|29734.4|19
1626798570000|2021-07-20 16:29:30|29876.6|29736.6|29886.4|29746.4|29886.4|29746.4|29875.9|29735.9|20
1626798580000|2021-07-20 16:29:40|29885.9|29745.9|29884.1|29744.1|29886.1|29746.1|29881.4|29741.4|27
1626798590000|2021-07-20 16:29:50|29884|29744|29884.6|29744.6|29885.5|29745.5|29884|29744|14
1626798600000|2021-07-20 16:30:00|29884.9|29744.9|29902|29762|29904.8|29764.8|29884.9|29744.9|32
1626798610000|2021-07-20 16:30:10|29903.3|29763.3|29899.2|29759.2|29907.8|29767.8|29898.9|29758.9|21
1626798620000|2021-07-20 16:30:20|29897.9|29757.9|29900.2|29760.2|29900.9|29760.9|29889.5|29749.5|33
1626798630000|2021-07-20 16:30:30|29900.3|29760.3|29897|29757|29901.1|29761.1|29894.8|29754.8|30
1626798640000|2021-07-20 16:30:40|29897.1|29757.1|29896.8|29756.8|29897.3|29757.3|29896.2|29756.2|20
1626798650000|2021-07-20 16:30:50|29900|29760|29891.7|29751.7|29900|29760|29891.4|29751.4|23
1626798660000|2021-07-20 16:31:00|29891.9|29751.9|29886.1|29746.1|29891.9|29751.9|29885.9|29745.9|25
1626798670000|2021-07-20 16:31:10|29886|29746|29870.5|29730.5|29886|29746|29870.5|29730.5|28
1626798680000|2021-07-20 16:31:20|29870.6|29730.6|29870.1|29730.1|29870.7|29730.7|29869.6|29729.6|11
1626798690000|2021-07-20 16:31:30|29869.9|29729.9|29870|29730|29871.7|29731.7|29869.6|29729.6|11
1626798700000|2021-07-20 16:31:40|29869.8|29729.8|29863.4|29723.4|29869.9|29729.9|29863.4|29723.4|14
1626798710000|2021-07-20 16:31:50|29862.7|29722.7|29850.2|29710.2|29864.8|29724.8|29849.2|29709.2|27
1626798720000|2021-07-20 16:32:00|29850|29710|29858.1|29718.1|29861.5|29721.5|29849|29709|19
1626798730000|2021-07-20 16:32:10|29858.5|29718.5|29862.8|29722.8|29863.2|29723.2|29858.5|29718.5|19
1626798740000|2021-07-20 16:32:20|29862|29722|29862.3|29722.3|29863.1|29723.1|29861.8|29721.8|13
1626798750000|2021-07-20 16:32:30|29862.2|29722.2|29861.2|29721.2|29862.7|29722.7|29860.9|29720.9|16
1626798760000|2021-07-20 16:32:40|29862|29722|29862.8|29722.8|29862.8|29722.8|29861.2|29721.2|6
1626798770000|2021-07-20 16:32:50|29862.6|29722.6|29857.5|29717.5|29870|29730|29857.5|29717.5|23
1626798780000|2021-07-20 16:33:00|29858|29718|29857.7|29717.7|29858|29718|29852.4|29712.4|16
1626798790000|2021-07-20 16:33:10|29857.4|29717.4|29862.1|29722.1|29862.7|29722.7|29854.4|29714.4|25
1626798800000|2021-07-20 16:33:20|29862|29722|29853.9|29713.9|29862.1|29722.1|29852|29712|28
1626798810000|2021-07-20 16:33:30|29854.2|29714.2|29855.6|29715.6|29857.1|29717.1|29851|29711|28
1626798820000|2021-07-20 16:33:40|29855.1|29715.1|29855.3|29715.3|29856.2|29716.2|29853.6|29713.6|15
1626798830000|2021-07-20 16:33:50|29855.2|29715.2|29864.2|29724.2|29864.2|29724.2|29855.2|29715.2|20
1626798840000|2021-07-20 16:34:00|29864.1|29724.1|29865.5|29725.5|29867|29727|29864.1|29724.1|16
1626798850000|2021-07-20 16:34:10|29865.1|29725.1|29862.8|29722.8|29865.7|29725.7|29862.1|29722.1|19
1626798860000|2021-07-20 16:34:20|29864.1|29724.1|29862.8|29722.8|29865.2|29725.2|29862.3|29722.3|9
1626798870000|2021-07-20 16:34:30|29862.3|29722.3|29865.2|29725.2|29865.2|29725.2|29862.3|29722.3|7
1626798880000|2021-07-20 16:34:40|29863.1|29723.1|29859.6|29719.6|29864.8|29724.8|29859.6|29719.6|10
1626798890000|2021-07-20 16:34:50|29859.1|29719.1|29850|29710|29859.1|29719.1|29849.2|29709.2|9
1626798900000|2021-07-20 16:35:00|29849.2|29709.2|29848.9|29708.9|29852.4|29712.4|29847.9|29707.9|19
1626798910000|2021-07-20 16:35:10|29849|29709|29839.2|29699.2|29849|29709|29839.2|29699.2|16
1626798920000|2021-07-20 16:35:20|29839.1|29699.1|29837.1|29697.1|29839.2|29699.2|29836.7|29696.7|14
1626798930000|2021-07-20 16:35:30|29836.1|29696.1|29821.6|29681.6|29836.3|29696.3|29821.6|29681.6|13
1626798940000|2021-07-20 16:35:40|29822.1|29682.1|29821|29681|29822.1|29682.1|29821|29681|9
1626798950000|2021-07-20 16:35:50|29821.3|29681.3|29820.7|29680.7|29822.1|29682.1|29820.7|29680.7|7
1626798960000|2021-07-20 16:36:00|29821|29681|29822.1|29682.1|29822.1|29682.1|29819.8|29679.8|5
1626798970000|2021-07-20 16:36:10|29823|29683|29822.8|29682.8|29829.6|29689.6|29822.8|29682.8|24
1626798980000|2021-07-20 16:36:20|29823.7|29683.7|29839.9|29699.9|29844.3|29704.3|29822.8|29682.8|23
1626798990000|2021-07-20 16:36:30|29839.5|29699.5|29835.8|29695.8|29843.6|29703.6|29835.1|29695.1|27
1626799000000|2021-07-20 16:36:40|29827.9|29687.9|29823.5|29683.5|29827.9|29687.9|29822.5|29682.5|9
1626799010000|2021-07-20 16:36:50|29822.5|29682.5|29820.6|29680.6|29823.6|29683.6|29819.1|29679.1|13
1626799020000|2021-07-20 16:37:00|29818.8|29678.8|29819.7|29679.7|29820.6|29680.6|29818.8|29678.8|7
1626799030000|2021-07-20 16:37:10|29820.6|29680.6|29818.5|29678.5|29820.6|29680.6|29818|29678|9
1626799040000|2021-07-20 16:37:20|29819.1|29679.1|29826.6|29686.6|29827.9|29687.9|29818.5|29678.5|26
1626799050000|2021-07-20 16:37:30|29828.1|29688.1|29828|29688|29830.2|29690.2|29826.9|29686.9|18
1626799060000|2021-07-20 16:37:40|29828.6|29688.6|29841.9|29701.9|29842.8|29702.8|29828|29688|27
1626799070000|2021-07-20 16:37:50|29842|29702|29842.1|29702.1|29843.2|29703.2|29841.9|29701.9|10
1626799080000|2021-07-20 16:38:00|29842.8|29702.8|29843.5|29703.5|29843.5|29703.5|29842.1|29702.1|7
1626799090000|2021-07-20 16:38:10|29844.2|29704.2|29845.9|29705.9|29846|29706|29844|29704|20
1626799100000|2021-07-20 16:38:20|29846.1|29706.1|29853.2|29713.2|29853.6|29713.6|29844.3|29704.3|30
1626799110000|2021-07-20 16:38:30|29853|29713|29852.3|29712.3|29854.5|29714.5|29851.4|29711.4|21
1626799120000|2021-07-20 16:38:40|29852.7|29712.7|29853.8|29713.8|29858.7|29718.7|29852.7|29712.7|23
1626799130000|2021-07-20 16:38:50|29853.9|29713.9|29857.7|29717.7|29860|29720|29853.4|29713.4|31
1626799140000|2021-07-20 16:39:00|29856.5|29716.5|29854.2|29714.2|29858|29718|29853.2|29713.2|21
1626799150000|2021-07-20 16:39:10|29853.4|29713.4|29854.4|29714.4|29854.8|29714.8|29853.2|29713.2|21
1626799160000|2021-07-20 16:39:20|29854.3|29714.3|29853.4|29713.4|29854.4|29714.4|29851.5|29711.5|24
1626799170000|2021-07-20 16:39:30|29853.8|29713.8|29853.7|29713.7|29853.8|29713.8|29853.4|29713.4|7
1626799180000|2021-07-20 16:39:40|29853.6|29713.6|29853.4|29713.4|29854.1|29714.1|29853.4|29713.4|10
1626799190000|2021-07-20 16:39:50|29853.5|29713.5|29860.4|29720.4|29861.9|29721.9|29853.5|29713.5|15
1626799200000|2021-07-20 16:40:00|29860.7|29720.7|29848.6|29708.6|29860.8|29720.8|29848.3|29708.3|28
1626799210000|2021-07-20 16:40:10|29843.5|29703.5|29839.3|29699.3|29843.5|29703.5|29834.7|29694.7|30
1626799220000|2021-07-20 16:40:20|29838.9|29698.9|29839.2|29699.2|29841.3|29701.3|29838.9|29698.9|10
1626799230000|2021-07-20 16:40:30|29839|29699|29839.3|29699.3|29840.2|29700.2|29838.2|29698.2|15
1626799240000|2021-07-20 16:40:40|29839.6|29699.6|29840.3|29700.3|29840.8|29700.8|29839.1|29699.1|9
1626799250000|2021-07-20 16:40:50|29839.8|29699.8|29843.8|29703.8|29845.8|29705.8|29838.4|29698.4|16
1626799260000|2021-07-20 16:41:00|29843.4|29703.4|29840.4|29700.4|29844.4|29704.4|29840.4|29700.4|15
1626799270000|2021-07-20 16:41:10|29840.1|29700.1|29842.3|29702.3|29844|29704|29840.1|29700.1|11
1626799280000|2021-07-20 16:41:20|29843.3|29703.3|29852.3|29712.3|29852.3|29712.3|29842.8|29702.8|13
1626799290000|2021-07-20 16:41:30|29850.3|29710.3|29851.3|29711.3|29852.3|29712.3|29846|29706|21
1626799300000|2021-07-20 16:41:40|29854|29714|29849.1|29709.1|29858|29718|29848.8|29708.8|16
1626799310000|2021-07-20 16:41:50|29849.2|29709.2|29849.1|29709.1|29850.3|29710.3|29846.9|29706.9|11
1626799320000|2021-07-20 16:42:00|29849.4|29709.4|29850.3|29710.3|29850.3|29710.3|29849.4|29709.4|3
1626799330000|2021-07-20 16:42:10|29850|29710|29849.2|29709.2|29850|29710|29849.2|29709.2|7
1626799340000|2021-07-20 16:42:20|29848.9|29708.9|29842.6|29702.6|29849.3|29709.3|29841.2|29701.2|20
1626799350000|2021-07-20 16:42:30|29842.4|29702.4|29840.1|29700.1|29842.4|29702.4|29836|29696|18
1626799360000|2021-07-20 16:42:40|29840.7|29700.7|29841.6|29701.6|29841.7|29701.7|29840.4|29700.4|15
1626799370000|2021-07-20 16:42:50|29844.1|29704.1|29847.6|29707.6|29847.6|29707.6|29844.1|29704.1|10
1626799380000|2021-07-20 16:43:00|29845.4|29705.4|29850.1|29710.1|29850.1|29710.1|29845.4|29705.4|7
1626799390000|2021-07-20 16:43:10|29850.3|29710.3|29851.1|29711.1|29852.5|29712.5|29850.3|29710.3|18
1626799400000|2021-07-20 16:43:20|29850|29710|29851.4|29711.4|29852.7|29712.7|29849.8|29709.8|15
1626799410000|2021-07-20 16:43:30|29851|29711|29850.9|29710.9|29852.5|29712.5|29849.2|29709.2|21
1626799420000|2021-07-20 16:43:40|29850.2|29710.2|29849.7|29709.7|29851.8|29711.8|29849.1|29709.1|15
1626799430000|2021-07-20 16:43:50|29850.1|29710.1|29851.7|29711.7|29851.8|29711.8|29850.1|29710.1|9
1626799440000|2021-07-20 16:44:00|29851.8|29711.8|29854.9|29714.9|29856.8|29716.8|29851.8|29711.8|13
1626799450000|2021-07-20 16:44:10|29853.9|29713.9|29856.3|29716.3|29856.6|29716.6|29853.9|29713.9|9
1626799460000|2021-07-20 16:44:20|29856.5|29716.5|29851|29711|29859.3|29719.3|29849.8|29709.8|32
1626799470000|2021-07-20 16:44:30|29852|29712|29849.9|29709.9|29852|29712|29849.2|29709.2|11
1626799480000|2021-07-20 16:44:40|29850.8|29710.8|29854.9|29714.9|29854.9|29714.9|29850.5|29710.5|24
1626799490000|2021-07-20 16:44:50|29854.6|29714.6|29867.2|29727.2|29868.4|29728.4|29854.6|29714.6|29
1626799500000|2021-07-20 16:45:00|29867|29727|29880.5|29740.5|29881.5|29741.5|29865.4|29725.4|17
1626799510000|2021-07-20 16:45:10|29880.2|29740.2|29872.1|29732.1|29880.2|29740.2|29872.1|29732.1|25
1626799520000|2021-07-20 16:45:20|29870.4|29730.4|29863.8|29723.8|29870.4|29730.4|29861|29721|13
1626799530000|2021-07-20 16:45:30|29862.3|29722.3|29856.5|29716.5|29862.4|29722.4|29853.3|29713.3|15
1626799540000|2021-07-20 16:45:40|29856.4|29716.4|29853.4|29713.4|29856.4|29716.4|29852.8|29712.8|14
1626799550000|2021-07-20 16:45:50|29850.1|29710.1|29849.6|29709.6|29853.2|29713.2|29845|29705|18
1626799560000|2021-07-20 16:46:00|29849.5|29709.5|29842.9|29702.9|29851.4|29711.4|29838.9|29698.9|22
1626799570000|2021-07-20 16:46:10|29845.9|29705.9|29841|29701|29845.9|29705.9|29829.8|29689.8|18
1626799580000|2021-07-20 16:46:20|29837.6|29697.6|29839.8|29699.8|29843.9|29703.9|29822.2|29682.2|21
1626799590000|2021-07-20 16:46:30|29839.9|29699.9|29842.3|29702.3|29846.6|29706.6|29836.7|29696.7|20
1626799600000|2021-07-20 16:46:40|29842.5|29702.5|29841.5|29701.5|29842.5|29702.5|29840.2|29700.2|14
1626799610000|2021-07-20 16:46:50|29841|29701|29836.3|29696.3|29842.2|29702.2|29836.3|29696.3|15
1626799620000|2021-07-20 16:47:00|29835.9|29695.9|29831.8|29691.8|29835.9|29695.9|29829.4|29689.4|23
1626799630000|2021-07-20 16:47:10|29838|29698|29843.1|29703.1|29843.1|29703.1|29838|29698|16
1626799640000|2021-07-20 16:47:20|29843.2|29703.2|29840.8|29700.8|29843.5|29703.5|29840.8|29700.8|10
1626799650000|2021-07-20 16:47:30|29843.4|29703.4|29839.8|29699.8|29844.9|29704.9|29839.3|29699.3|11
1626799660000|2021-07-20 16:47:40|29842|29702|29842.1|29702.1|29842.9|29702.9|29842|29702|6
1626799670000|2021-07-20 16:47:50|29841.9|29701.9|29832.7|29692.7|29842.1|29702.1|29832.7|29692.7|15
1626799680000|2021-07-20 16:48:00|29833.7|29693.7|29830.7|29690.7|29835.6|29695.6|29830.7|29690.7|19
1626799690000|2021-07-20 16:48:10|29830.5|29690.5|29828|29688|29835.2|29695.2|29828|29688|20
1626799700000|2021-07-20 16:48:20|29828.7|29688.7|29826.2|29686.2|29829.8|29689.8|29826.2|29686.2|14
1626799710000|2021-07-20 16:48:30|29826|29686|29826.8|29686.8|29829.7|29689.7|29826|29686|17
1626799720000|2021-07-20 16:48:40|29829.4|29689.4|29831.9|29691.9|29832|29692|29826.7|29686.7|24
1626799730000|2021-07-20 16:48:50|29832|29692|29829.5|29689.5|29832|29692|29829.1|29689.1|14
1626799740000|2021-07-20 16:49:00|29829.6|29689.6|29837.4|29697.4|29837.4|29697.4|29829.6|29689.6|16
1626799750000|2021-07-20 16:49:10|29837.5|29697.5|29839.5|29699.5|29840.3|29700.3|29837.2|29697.2|12
1626799760000|2021-07-20 16:49:20|29840.2|29700.2|29841.8|29701.8|29843.3|29703.3|29840.2|29700.2|8
1626799770000|2021-07-20 16:49:30|29840.6|29700.6|29838.6|29698.6|29840.6|29700.6|29837.4|29697.4|16
1626799780000|2021-07-20 16:49:40|29838.5|29698.5|29829.1|29689.1|29838.5|29698.5|29829.1|29689.1|10
1626799790000|2021-07-20 16:49:50|29829.6|29689.6|29823|29683|29830.4|29690.4|29822.3|29682.3|15
1626799800000|2021-07-20 16:50:00|29823.4|29683.4|29822.2|29682.2|29823.4|29683.4|29822.2|29682.2|8
1626799810000|2021-07-20 16:50:10|29830.3|29690.3|29830.3|29690.3|29830.3|29690.3|29830.3|29690.3|1
1626799840000|2021-07-20 16:50:40|29830.4|29690.4|29829.5|29689.5|29830.4|29690.4|29828.6|29688.6|8
1626799850000|2021-07-20 16:50:50|29829.6|29689.6|29829.6|29689.6|29829.6|29689.6|29829.6|29689.6|1
1626799860000|2021-07-20 16:51:00|29829.5|29689.5|29827.5|29687.5|29830|29690|29826|29686|9
1626799870000|2021-07-20 16:51:10|29826|29686|29826.9|29686.9|29827|29687|29825.3|29685.3|13
1626799880000|2021-07-20 16:51:20|29827.2|29687.2|29829.2|29689.2|29829.8|29689.8|29827|29687|12
1626799890000|2021-07-20 16:51:30|29828.5|29688.5|29825.2|29685.2|29828.5|29688.5|29825.2|29685.2|15
1626799900000|2021-07-20 16:51:40|29826.4|29686.4|29825.9|29685.9|29826.8|29686.8|29825.7|29685.7|11
1626799910000|2021-07-20 16:51:50|29826.8|29686.8|29826.1|29686.1|29828.6|29688.6|29822.9|29682.9|11
1626799920000|2021-07-20 16:52:00|29822.1|29682.1|29825.7|29685.7|29827.4|29687.4|29821.5|29681.5|13
1626799930000|2021-07-20 16:52:10|29826.2|29686.2|29828|29688|29830|29690|29825.6|29685.6|20
1626799940000|2021-07-20 16:52:20|29829.2|29689.2|29843.1|29703.1|29843.1|29703.1|29829.2|29689.2|12
1626799950000|2021-07-20 16:52:30|29842.6|29702.6|29830.7|29690.7|29843.1|29703.1|29828.9|29688.9|18
1626799960000|2021-07-20 16:52:40|29831.2|29691.2|29830.4|29690.4|29832|29692|29829.8|29689.8|10
1626799970000|2021-07-20 16:52:50|29830.2|29690.2|29828.5|29688.5|29830.4|29690.4|29828.3|29688.3|6
1626799980000|2021-07-20 16:53:00|29829.6|29689.6|29828.5|29688.5|29829.6|29689.6|29828.2|29688.2|8
1626799990000|2021-07-20 16:53:10|29828.4|29688.4|29828.8|29688.8|29829.9|29689.9|29827|29687|9
1626800000000|2021-07-20 16:53:20|29829.3|29689.3|29828.9|29688.9|29829.5|29689.5|29827.4|29687.4|12
1626800010000|2021-07-20 16:53:30|29829.3|29689.3|29827.1|29687.1|29829.3|29689.3|29827.1|29687.1|5
1626800020000|2021-07-20 16:53:40|29828.8|29688.8|29832.4|29692.4|29833.7|29693.7|29828.8|29688.8|20
1626800030000|2021-07-20 16:53:50|29832.9|29692.9|29832.7|29692.7|29838.6|29698.6|29832.6|29692.6|23
1626800040000|2021-07-20 16:54:00|29832.6|29692.6|29835.3|29695.3|29835.3|29695.3|29832.6|29692.6|12
1626800050000|2021-07-20 16:54:10|29835.5|29695.5|29835.4|29695.4|29835.5|29695.5|29834.7|29694.7|8
1626800060000|2021-07-20 16:54:20|29835.5|29695.5|29836.6|29696.6|29839|29699|29835|29695|21
1626800070000|2021-07-20 16:54:30|29836.8|29696.8|29834.6|29694.6|29838.1|29698.1|29834.5|29694.5|17
1626800080000|2021-07-20 16:54:40|29834.8|29694.8|29834|29694|29835.8|29695.8|29834|29694|5
1626800090000|2021-07-20 16:54:50|29834.2|29694.2|29834.1|29694.1|29835.8|29695.8|29834.1|29694.1|6
1626800100000|2021-07-20 16:55:00|29834.3|29694.3|29824.8|29684.8|29834.3|29694.3|29824.7|29684.7|15
1626800110000|2021-07-20 16:55:10|29824.9|29684.9|29804.7|29664.7|29825.3|29685.3|29792.3|29652.3|35
1626800120000|2021-07-20 16:55:20|29804.4|29664.4|29802.7|29662.7|29805.3|29665.3|29801.5|29661.5|9
1626800130000|2021-07-20 16:55:30|29802.5|29662.5|29794.2|29654.2|29802.5|29662.5|29787.5|29647.5|28
1626800140000|2021-07-20 16:55:40|29794.1|29654.1|29789.2|29649.2|29795.7|29655.7|29787|29647|22
1626800150000|2021-07-20 16:55:50|29782.2|29642.2|29776.3|29636.3|29782.2|29642.2|29774.8|29634.8|32
1626800160000|2021-07-20 16:56:00|29776.6|29636.6|29781.5|29641.5|29783.8|29643.8|29776.6|29636.6|16
1626800170000|2021-07-20 16:56:10|29780.3|29640.3|29779.1|29639.1|29783.8|29643.8|29779.1|29639.1|18
1626800180000|2021-07-20 16:56:20|29779.4|29639.4|29774.8|29634.8|29779.4|29639.4|29774.6|29634.6|16
1626800190000|2021-07-20 16:56:30|29774.7|29634.7|29780.7|29640.7|29785.1|29645.1|29773.8|29633.8|24
1626800200000|2021-07-20 16:56:40|29779.2|29639.2|29777.9|29637.9|29785.1|29645.1|29775.1|29635.1|25
1626800210000|2021-07-20 16:56:50|29777.7|29637.7|29774.7|29634.7|29777.7|29637.7|29774.4|29634.4|11
1626800220000|2021-07-20 16:57:00|29775.7|29635.7|29764.4|29624.4|29776.3|29636.3|29763.2|29623.2|26
1626800230000|2021-07-20 16:57:10|29762.9|29622.9|29752|29612|29772.1|29632.1|29752|29612|9
1626800240000|2021-07-20 16:57:20|29754.5|29614.5|29763|29623|29766|29626|29748.2|29608.2|33
1626800250000|2021-07-20 16:57:30|29763.6|29623.6|29764.8|29624.8|29768.4|29628.4|29761.9|29621.9|29
1626800260000|2021-07-20 16:57:40|29764.5|29624.5|29777.9|29637.9|29777.9|29637.9|29764.5|29624.5|18
1626800270000|2021-07-20 16:57:50|29777.4|29637.4|29772.9|29632.9|29777.9|29637.9|29771.6|29631.6|25
1626800280000|2021-07-20 16:58:00|29773.1|29633.1|29784.7|29644.7|29784.7|29644.7|29773.1|29633.1|19
1626800290000|2021-07-20 16:58:10|29785|29645|29783.2|29643.2|29786.2|29646.2|29782.9|29642.9|15
1626800300000|2021-07-20 16:58:20|29783.4|29643.4|29787.7|29647.7|29787.7|29647.7|29783.4|29643.4|12
1626800310000|2021-07-20 16:58:30|29787.9|29647.9|29779.9|29639.9|29788.4|29648.4|29778.8|29638.8|25
1626800320000|2021-07-20 16:58:40|29779.6|29639.6|29783.2|29643.2|29783.2|29643.2|29775.4|29635.4|24
1626800330000|2021-07-20 16:58:50|29783.5|29643.5|29776.8|29636.8|29783.6|29643.6|29774.1|29634.1|26
1626800340000|2021-07-20 16:59:00|29775.5|29635.5|29765.8|29625.8|29776.2|29636.2|29764.8|29624.8|18
1626800350000|2021-07-20 16:59:10|29765.9|29625.9|29757.9|29617.9|29766.8|29626.8|29757.9|29617.9|16
1626800360000|2021-07-20 16:59:20|29756.3|29616.3|29759.2|29619.2|29759.2|29619.2|29755.5|29615.5|8
1626800370000|2021-07-20 16:59:30|29756.2|29616.2|29749.6|29609.6|29759.2|29619.2|29747.2|29607.2|13
1626800380000|2021-07-20 16:59:40|29752|29612|29741.4|29601.4|29752|29612|29741.2|29601.2|27
1626800390000|2021-07-20 16:59:50|29741.5|29601.5|29736.2|29596.2|29742.3|29602.3|29734.4|29594.4|18
1626800400000|2021-07-20 17:00:00|29738.6|29598.6|29755.4|29615.4|29756.8|29616.8|29737.7|29597.7|27
1626800410000|2021-07-20 17:00:10|29753.9|29613.9|29744.9|29604.9|29754.5|29614.5|29741.5|29601.5|23
1626800420000|2021-07-20 17:00:20|29744.8|29604.8|29754.8|29614.8|29754.8|29614.8|29744.8|29604.8|10
1626800430000|2021-07-20 17:00:30|29755.2|29615.2|29750.8|29610.8|29755.4|29615.4|29750.8|29610.8|7
1626800440000|2021-07-20 17:00:40|29750.5|29610.5|29750.6|29610.6|29750.6|29610.6|29749.2|29609.2|11
1626800450000|2021-07-20 17:00:50|29750.5|29610.5|29752.4|29612.4|29752.5|29612.5|29749.4|29609.4|14
1626800460000|2021-07-20 17:01:00|29752.9|29612.9|29753.8|29613.8|29753.8|29613.8|29752|29612|5
1626800470000|2021-07-20 17:01:10|29753.9|29613.9|29757.3|29617.3|29757.3|29617.3|29753.9|29613.9|6
1626800480000|2021-07-20 17:01:20|29760.2|29620.2|29763|29623|29763|29623|29759.8|29619.8|17
1626800490000|2021-07-20 17:01:30|29763.7|29623.7|29741.2|29601.2|29767.1|29627.1|29741.2|29601.2|21
1626800500000|2021-07-20 17:01:40|29739.4|29599.4|29740.4|29600.4|29740.4|29600.4|29738.4|29598.4|10
1626800510000|2021-07-20 17:01:50|29741.4|29601.4|29740|29600|29741.4|29601.4|29738.7|29598.7|11
1626800520000|2021-07-20 17:02:00|29738.7|29598.7|29741|29601|29741.8|29601.8|29738.4|29598.4|25
1626800530000|2021-07-20 17:02:10|29740.4|29600.4|29721|29581|29740.4|29600.4|29720|29580|29
1626800540000|2021-07-20 17:02:20|29720.8|29580.8|29725.9|29585.9|29726.4|29586.4|29719.3|29579.3|30
1626800550000|2021-07-20 17:02:30|29725|29585|29712.1|29572.1|29725.7|29585.7|29711.2|29571.2|29
1626800560000|2021-07-20 17:02:40|29713.3|29573.3|29712.1|29572.1|29713.3|29573.3|29712|29572|9
1626800570000|2021-07-20 17:02:50|29713.3|29573.3|29710.8|29570.8|29713.3|29573.3|29710|29570|9
1626800580000|2021-07-20 17:03:00|29710.4|29570.4|29705.5|29565.5|29710.4|29570.4|29704.8|29564.8|10
1626800590000|2021-07-20 17:03:10|29705.2|29565.2|29710.4|29570.4|29710.4|29570.4|29705.2|29565.2|4
1626800600000|2021-07-20 17:03:20|29709.3|29569.3|29723.2|29583.2|29725.9|29585.9|29709.3|29569.3|29
1626800610000|2021-07-20 17:03:30|29724.3|29584.3|29709.2|29569.2|29726.3|29586.3|29708.4|29568.4|29
1626800620000|2021-07-20 17:03:40|29710.5|29570.5|29704.4|29564.4|29725.5|29585.5|29703.6|29563.6|35
1626800630000|2021-07-20 17:03:50|29704.7|29564.7|29705|29565|29709|29569|29704.2|29564.2|23
1626800640000|2021-07-20 17:04:00|29703.6|29563.6|29696.2|29556.2|29709.7|29569.7|29696.2|29556.2|30
1626800650000|2021-07-20 17:04:10|29696.1|29556.1|29696.9|29556.9|29702.5|29562.5|29688.4|29548.4|25
1626800660000|2021-07-20 17:04:20|29696.7|29556.7|29695.8|29555.8|29704.7|29564.7|29695.8|29555.8|28
1626800670000|2021-07-20 17:04:30|29704.8|29564.8|29700.7|29560.7|29705.2|29565.2|29696.4|29556.4|26
1626800680000|2021-07-20 17:04:40|29700.8|29560.8|29699|29559|29702|29562|29697.5|29557.5|22
1626800690000|2021-07-20 17:04:50|29699.9|29559.9|29697.1|29557.1|29700.4|29560.4|29697.1|29557.1|22
1626800700000|2021-07-20 17:05:00|29697.4|29557.4|29709.1|29569.1|29710.1|29570.1|29697.4|29557.4|18
1626800710000|2021-07-20 17:05:10|29708.8|29568.8|29722.1|29582.1|29722.1|29582.1|29708.7|29568.7|28
1626800720000|2021-07-20 17:05:20|29721.5|29581.5|29717|29577|29721.5|29581.5|29709.7|29569.7|25
1626800730000|2021-07-20 17:05:30|29717.4|29577.4|29719|29579|29719.3|29579.3|29717.4|29577.4|17
1626800740000|2021-07-20 17:05:40|29719.2|29579.2|29718.2|29578.2|29722|29582|29718.2|29578.2|13
1626800750000|2021-07-20 17:05:50|29718.1|29578.1|29718.1|29578.1|29718.1|29578.1|29718.1|29578.1|1
1626800760000|2021-07-20 17:06:00|29720|29580|29719|29579|29720|29580|29716.1|29576.1|8
1626800770000|2021-07-20 17:06:10|29720|29580|29733.1|29593.1|29736.6|29596.6|29720|29580|27
1626800780000|2021-07-20 17:06:20|29729.9|29589.9|29733.5|29593.5|29733.9|29593.9|29729.9|29589.9|13
1626800790000|2021-07-20 17:06:30|29733.6|29593.6|29736|29596|29738|29598|29733.6|29593.6|18
1626800800000|2021-07-20 17:06:40|29736.1|29596.1|29734|29594|29736.7|29596.7|29734|29594|23
1626800810000|2021-07-20 17:06:50|29733.8|29593.8|29734.4|29594.4|29736.2|29596.2|29733|29593|22
1626800820000|2021-07-20 17:07:00|29734.6|29594.6|29727.9|29587.9|29734.6|29594.6|29726|29586|28
1626800830000|2021-07-20 17:07:10|29722.1|29582.1|29723|29583|29726.4|29586.4|29722.1|29582.1|22
1626800840000|2021-07-20 17:07:20|29722.8|29582.8|29716.4|29576.4|29724.3|29584.3|29716.3|29576.3|24
1626800850000|2021-07-20 17:07:30|29716.9|29576.9|29719.2|29579.2|29720.6|29580.6|29716.9|29576.9|16
1626800860000|2021-07-20 17:07:40|29719|29579|29709.2|29569.2|29719|29579|29709.2|29569.2|11
1626800870000|2021-07-20 17:07:50|29710.1|29570.1|29713.4|29573.4|29716.9|29576.9|29710.1|29570.1|28
1626800880000|2021-07-20 17:08:00|29713.5|29573.5|29715.4|29575.4|29715.4|29575.4|29713.4|29573.4|28
1626800890000|2021-07-20 17:08:10|29714.6|29574.6|29719.8|29579.8|29725.3|29585.3|29714.6|29574.6|28
1626800900000|2021-07-20 17:08:20|29719.6|29579.6|29723.2|29583.2|29723.2|29583.2|29719.1|29579.1|18
1626800910000|2021-07-20 17:08:30|29720.9|29580.9|29721.5|29581.5|29724.9|29584.9|29720|29580|24
1626800920000|2021-07-20 17:08:40|29719.9|29579.9|29718.5|29578.5|29723.3|29583.3|29718.5|29578.5|27
1626800930000|2021-07-20 17:08:50|29718.8|29578.8|29710.1|29570.1|29719.6|29579.6|29710.1|29570.1|21
1626800940000|2021-07-20 17:09:00|29710.6|29570.6|29710|29570|29716|29576|29708.8|29568.8|32
1626800950000|2021-07-20 17:09:10|29710.1|29570.1|29725.8|29585.8|29725.8|29585.8|29709.4|29569.4|19
1626800960000|2021-07-20 17:09:20|29724.6|29584.6|29719.4|29579.4|29725.7|29585.7|29719.4|29579.4|9
1626800970000|2021-07-20 17:09:30|29721.9|29581.9|29721.8|29581.8|29724.6|29584.6|29720|29580|9
1626800980000|2021-07-20 17:09:40|29722.6|29582.6|29728.6|29588.6|29731.3|29591.3|29722.6|29582.6|19
1626800990000|2021-07-20 17:09:50|29726.7|29586.7|29726.1|29586.1|29726.7|29586.7|29719.5|29579.5|24
1626801000000|2021-07-20 17:10:00|29723.6|29583.6|29726.9|29586.9|29729.1|29589.1|29723.6|29583.6|23
1626801010000|2021-07-20 17:10:10|29727.9|29587.9|29730.9|29590.9|29730.9|29590.9|29725.3|29585.3|23
1626801020000|2021-07-20 17:10:20|29729.3|29589.3|29733|29593|29733.1|29593.1|29728.3|29588.3|20
1626801030000|2021-07-20 17:10:30|29733.8|29593.8|29736.1|29596.1|29740.8|29600.8|29732.8|29592.8|31
1626801040000|2021-07-20 17:10:40|29736.4|29596.4|29740.3|29600.3|29744.8|29604.8|29736.4|29596.4|30
1626801050000|2021-07-20 17:10:50|29740.7|29600.7|29746|29606|29746.4|29606.4|29740|29600|16
1626801060000|2021-07-20 17:11:00|29746.3|29606.3|29750.9|29610.9|29751.7|29611.7|29746.3|29606.3|20
1626801070000|2021-07-20 17:11:10|29750.8|29610.8|29761.7|29621.7|29764.4|29624.4|29750.8|29610.8|26
1626801080000|2021-07-20 17:11:20|29765.3|29625.3|29754.6|29614.6|29766.7|29626.7|29752.5|29612.5|20
1626801090000|2021-07-20 17:11:30|29756.7|29616.7|29756.2|29616.2|29761.6|29621.6|29755.1|29615.1|9
1626801100000|2021-07-20 17:11:40|29756.5|29616.5|29759.5|29619.5|29761.2|29621.2|29755.1|29615.1|22
1626801110000|2021-07-20 17:11:50|29757.7|29617.7|29744.5|29604.5|29757.7|29617.7|29743.5|29603.5|26
1626801120000|2021-07-20 17:12:00|29745.7|29605.7|29744.8|29604.8|29745.7|29605.7|29744.2|29604.2|6
1626801130000|2021-07-20 17:12:10|29743.8|29603.8|29742|29602|29743.8|29603.8|29738.5|29598.5|7
1626801140000|2021-07-20 17:12:20|29740.6|29600.6|29742.8|29602.8|29744.8|29604.8|29740.1|29600.1|22
1626801150000|2021-07-20 17:12:30|29743.9|29603.9|29743.1|29603.1|29746.3|29606.3|29742.3|29602.3|13
1626801160000|2021-07-20 17:12:40|29742.7|29602.7|29740.8|29600.8|29743.3|29603.3|29740|29600|23
1626801170000|2021-07-20 17:12:50|29740.7|29600.7|29741.9|29601.9|29744.4|29604.4|29740.7|29600.7|20
1626801180000|2021-07-20 17:13:00|29741.4|29601.4|29744|29604|29744.4|29604.4|29741.4|29601.4|21
1626801190000|2021-07-20 17:13:10|29743.7|29603.7|29747.2|29607.2|29747.2|29607.2|29742.3|29602.3|23
1626801200000|2021-07-20 17:13:20|29747|29607|29742.9|29602.9|29747|29607|29742.5|29602.5|11
1626801210000|2021-07-20 17:13:30|29743.3|29603.3|29742.3|29602.3|29745.7|29605.7|29742.3|29602.3|18
1626801220000|2021-07-20 17:13:40|29740.8|29600.8|29718.6|29578.6|29740.8|29600.8|29718.2|29578.2|25
1626801230000|2021-07-20 17:13:50|29720.6|29580.6|29704.7|29564.7|29720.6|29580.6|29701.1|29561.1|30
1626801240000|2021-07-20 17:14:00|29707.6|29567.6|29703.1|29563.1|29711.5|29571.5|29703.1|29563.1|28
1626801250000|2021-07-20 17:14:10|29702.9|29562.9|29701.3|29561.3|29703.4|29563.4|29697.8|29557.8|30
1626801260000|2021-07-20 17:14:20|29700.1|29560.1|29703.6|29563.6|29709.5|29569.5|29697.4|29557.4|29
1626801270000|2021-07-20 17:14:30|29695.5|29555.5|29709.4|29569.4|29712.5|29572.5|29694.9|29554.9|36
1626801280000|2021-07-20 17:14:40|29709.7|29569.7|29712.7|29572.7|29714.7|29574.7|29709.7|29569.7|31
1626801290000|2021-07-20 17:14:50|29711.8|29571.8|29709.5|29569.5|29712.7|29572.7|29708.6|29568.6|25
1626801300000|2021-07-20 17:15:00|29710|29570|29716|29576|29717.7|29577.7|29710|29570|30
1626801310000|2021-07-20 17:15:10|29715.8|29575.8|29716.3|29576.3|29716.8|29576.8|29711.7|29571.7|22
1626801320000|2021-07-20 17:15:20|29717.1|29577.1|29719.1|29579.1|29719.1|29579.1|29712.6|29572.6|29
1626801330000|2021-07-20 17:15:30|29719.6|29579.6|29724.7|29584.7|29724.7|29584.7|29718.5|29578.5|22
1626801340000|2021-07-20 17:15:40|29724.8|29584.8|29724.4|29584.4|29725.7|29585.7|29722.7|29582.7|14
1626801350000|2021-07-20 17:15:50|29724.2|29584.2|29712.9|29572.9|29725.1|29585.1|29708.9|29568.9|26
1626801360000|2021-07-20 17:16:00|29712.5|29572.5|29707.8|29567.8|29714.5|29574.5|29707.8|29567.8|23
1626801370000|2021-07-20 17:16:10|29707.9|29567.9|29709.7|29569.7|29710.2|29570.2|29707.9|29567.9|25
1626801380000|2021-07-20 17:16:20|29710.2|29570.2|29710.1|29570.1|29714.6|29574.6|29709.1|29569.1|20
1626801390000|2021-07-20 17:16:30|29708.1|29568.1|29709.6|29569.6|29712.5|29572.5|29708.1|29568.1|24
1626801400000|2021-07-20 17:16:40|29709.7|29569.7|29710.1|29570.1|29714|29574|29709.7|29569.7|24
1626801410000|2021-07-20 17:16:50|29710|29570|29724.6|29584.6|29724.7|29584.7|29709.6|29569.6|28
1626801420000|2021-07-20 17:17:00|29724.8|29584.8|29721.9|29581.9|29727.2|29587.2|29721.9|29581.9|23
1626801430000|2021-07-20 17:17:10|29722|29582|29718.4|29578.4|29727|29587|29713.3|29573.3|26
1626801440000|2021-07-20 17:17:20|29720.4|29580.4|29719.1|29579.1|29723.1|29583.1|29717.6|29577.6|25
1626801450000|2021-07-20 17:17:30|29719.5|29579.5|29722.2|29582.2|29724.3|29584.3|29718.1|29578.1|26
1626801460000|2021-07-20 17:17:40|29723.5|29583.5|29731.3|29591.3|29733|29593|29723.4|29583.4|28
1626801470000|2021-07-20 17:17:50|29731.4|29591.4|29731.4|29591.4|29733.8|29593.8|29730.8|29590.8|22
1626801480000|2021-07-20 17:18:00|29730.5|29590.5|29728.8|29588.8|29731.4|29591.4|29726.8|29586.8|18
1626801490000|2021-07-20 17:18:10|29728.4|29588.4|29731.2|29591.2|29731.2|29591.2|29728.4|29588.4|14
1626801500000|2021-07-20 17:18:20|29729.1|29589.1|29730.7|29590.7|29730.9|29590.9|29728.8|29588.8|13
1626801510000|2021-07-20 17:18:30|29733.4|29593.4|29739.3|29599.3|29739.4|29599.4|29731.9|29591.9|18
1626801520000|2021-07-20 17:18:40|29738.4|29598.4|29735.1|29595.1|29738.4|29598.4|29733.6|29593.6|16
1626801530000|2021-07-20 17:18:50|29731.3|29591.3|29733.6|29593.6|29736|29596|29731.3|29591.3|19
1626801540000|2021-07-20 17:19:00|29733.4|29593.4|29735.1|29595.1|29736.5|29596.5|29733.4|29593.4|18
1626801550000|2021-07-20 17:19:10|29735.7|29595.7|29722.8|29582.8|29735.7|29595.7|29722.6|29582.6|16
1626801560000|2021-07-20 17:19:20|29723.9|29583.9|29723.2|29583.2|29729.6|29589.6|29721.8|29581.8|22
1626801570000|2021-07-20 17:19:30|29723.1|29583.1|29726.4|29586.4|29726.4|29586.4|29723.1|29583.1|9
1626801580000|2021-07-20 17:19:40|29721.9|29581.9|29726.9|29586.9|29727|29587|29720.5|29580.5|11
1626801590000|2021-07-20 17:19:50|29725|29585|29728|29588|29728.5|29588.5|29719.5|29579.5|17
1626801600000|2021-07-20 17:20:00|29728.1|29588.1|29730.1|29590.1|29732.7|29592.7|29728.1|29588.1|5
1626801610000|2021-07-20 17:20:10|29724.5|29584.5|29730.7|29590.7|29730.7|29590.7|29724.5|29584.5|3
1626801620000|2021-07-20 17:20:20|29731.4|29591.4|29725.7|29585.7|29732.1|29592.1|29722.9|29582.9|22
1626801630000|2021-07-20 17:20:30|29725.8|29585.8|29733.9|29593.9|29733.9|29593.9|29725.7|29585.7|12
1626801640000|2021-07-20 17:20:40|29733.5|29593.5|29735|29595|29735|29595|29732.9|29592.9|16
1626801650000|2021-07-20 17:20:50|29734.9|29594.9|29736|29596|29736.5|29596.5|29734.9|29594.9|13
1626801660000|2021-07-20 17:21:00|29736.5|29596.5|29740.3|29600.3|29745.6|29605.6|29736.5|29596.5|27
1626801670000|2021-07-20 17:21:10|29739.9|29599.9|29738.3|29598.3|29741.5|29601.5|29734.5|29594.5|19
1626801680000|2021-07-20 17:21:20|29738.4|29598.4|29738.4|29598.4|29740.9|29600.9|29738.3|29598.3|26
1626801690000|2021-07-20 17:21:30|29737.7|29597.7|29739.6|29599.6|29739.6|29599.6|29731|29591|16
1626801700000|2021-07-20 17:21:40|29731.5|29591.5|29737.3|29597.3|29737.3|29597.3|29731.5|29591.5|14
1626801710000|2021-07-20 17:21:50|29736.3|29596.3|29733.6|29593.6|29738.3|29598.3|29733.6|29593.6|9
1626801720000|2021-07-20 17:22:00|29735.4|29595.4|29738.4|29598.4|29738.4|29598.4|29729.6|29589.6|21
1626801730000|2021-07-20 17:22:10|29741.6|29601.6|29742.8|29602.8|29748.6|29608.6|29738.5|29598.5|16
1626801740000|2021-07-20 17:22:20|29742.7|29602.7|29744.6|29604.6|29744.6|29604.6|29740|29600|20
1626801750000|2021-07-20 17:22:30|29743.6|29603.6|29743.3|29603.3|29744.2|29604.2|29740|29600|18
1626801760000|2021-07-20 17:22:40|29744.8|29604.8|29745.7|29605.7|29747.9|29607.9|29743.2|29603.2|23
1626801770000|2021-07-20 17:22:50|29746.1|29606.1|29748.7|29608.7|29748.7|29608.7|29744.8|29604.8|17
1626801780000|2021-07-20 17:23:00|29750.2|29610.2|29749.5|29609.5|29750.8|29610.8|29747.2|29607.2|11
1626801790000|2021-07-20 17:23:10|29750|29610|29756.1|29616.1|29758.3|29618.3|29750|29610|16
1626801800000|2021-07-20 17:23:20|29758.3|29618.3|29762.7|29622.7|29762.7|29622.7|29756.6|29616.6|18
1626801810000|2021-07-20 17:23:30|29761.8|29621.8|29762.8|29622.8|29762.9|29622.9|29757.8|29617.8|18
1626801820000|2021-07-20 17:23:40|29761.9|29621.9|29763.5|29623.5|29763.6|29623.6|29758.7|29618.7|12
1626801830000|2021-07-20 17:23:50|29763.4|29623.4|29764.4|29624.4|29767.6|29627.6|29763.4|29623.4|17
1626801840000|2021-07-20 17:24:00|29763.4|29623.4|29764.4|29624.4|29764.5|29624.5|29763.3|29623.3|6
1626801850000|2021-07-20 17:24:10|29763.6|29623.6|29763|29623|29765.2|29625.2|29762.2|29622.2|13
1626801860000|2021-07-20 17:24:20|29762.2|29622.2|29753.6|29613.6|29763|29623|29752.6|29612.6|10
1626801870000|2021-07-20 17:24:30|29752.2|29612.2|29755.7|29615.7|29756.7|29616.7|29752.2|29612.2|19
1626801880000|2021-07-20 17:24:40|29755.6|29615.6|29755.1|29615.1|29755.6|29615.6|29753.2|29613.2|10
1626801890000|2021-07-20 17:24:50|29754.9|29614.9|29758.6|29618.6|29760.4|29620.4|29754.9|29614.9|14
1626801900000|2021-07-20 17:25:00|29758.3|29618.3|29756.6|29616.6|29758.3|29618.3|29756.6|29616.6|11
1626801910000|2021-07-20 17:25:10|29756.2|29616.2|29756.1|29616.1|29756.2|29616.2|29756.1|29616.1|2
1626801920000|2021-07-20 17:25:20|29756|29616|29753.1|29613.1|29756|29616|29753.1|29613.1|6
1626801930000|2021-07-20 17:25:30|29753.8|29613.8|29758.4|29618.4|29760.5|29620.5|29753.8|29613.8|9
1626801940000|2021-07-20 17:25:40|29760.9|29620.9|29763.6|29623.6|29764.5|29624.5|29759.6|29619.6|13
1626801950000|2021-07-20 17:25:50|29765.5|29625.5|29764.7|29624.7|29765.7|29625.7|29764.2|29624.2|11
1626801960000|2021-07-20 17:26:00|29764.9|29624.9|29765.1|29625.1|29765.8|29625.8|29764.9|29624.9|11
1626801970000|2021-07-20 17:26:10|29765|29625|29767.5|29627.5|29767.5|29627.5|29764.8|29624.8|12
1626801980000|2021-07-20 17:26:20|29767.6|29627.6|29770.3|29630.3|29774.3|29634.3|29767.6|29627.6|21
1626801990000|2021-07-20 17:26:30|29769.9|29629.9|29773.8|29633.8|29773.8|29633.8|29769.9|29629.9|9
1626802000000|2021-07-20 17:26:40|29773.9|29633.9|29770.3|29630.3|29775|29635|29770.3|29630.3|4
1626802010000|2021-07-20 17:26:50|29774.5|29634.5|29777|29637|29778.6|29638.6|29774.5|29634.5|9
1626802020000|2021-07-20 17:27:00|29778.6|29638.6|29773.5|29633.5|29778.6|29638.6|29770.9|29630.9|26
1626802030000|2021-07-20 17:27:10|29773.6|29633.6|29773.5|29633.5|29773.6|29633.6|29772.9|29632.9|3
1626802040000|2021-07-20 17:27:20|29772.9|29632.9|29760.5|29620.5|29773.2|29633.2|29760.4|29620.4|10
1626802050000|2021-07-20 17:27:30|29761.6|29621.6|29761|29621|29762.7|29622.7|29760.3|29620.3|15
1626802060000|2021-07-20 17:27:40|29761.1|29621.1|29762.3|29622.3|29762.3|29622.3|29760.4|29620.4|10
1626802070000|2021-07-20 17:27:50|29762.1|29622.1|29761.3|29621.3|29762.2|29622.2|29761.3|29621.3|10
1626802080000|2021-07-20 17:28:00|29761.1|29621.1|29764.4|29624.4|29765.5|29625.5|29761.1|29621.1|13
1626802090000|2021-07-20 17:28:10|29764|29624|29763.9|29623.9|29764|29624|29760.8|29620.8|14
1626802100000|2021-07-20 17:28:20|29763.7|29623.7|29763.3|29623.3|29763.7|29623.7|29762|29622|14
1626802110000|2021-07-20 17:28:30|29763.1|29623.1|29759.4|29619.4|29763.1|29623.1|29757.3|29617.3|7
1626802120000|2021-07-20 17:28:40|29759.5|29619.5|29759.4|29619.4|29759.5|29619.5|29759.2|29619.2|8
1626802130000|2021-07-20 17:28:50|29759.5|29619.5|29758.3|29618.3|29759.5|29619.5|29757.9|29617.9|9
1626802140000|2021-07-20 17:29:00|29758.4|29618.4|29759.6|29619.6|29759.6|29619.6|29758.2|29618.2|8
1626802150000|2021-07-20 17:29:10|29759.5|29619.5|29764.4|29624.4|29765.4|29625.4|29758.7|29618.7|11
1626802160000|2021-07-20 17:29:20|29761.9|29621.9|29767.2|29627.2|29767.4|29627.4|29761.9|29621.9|12
1626802170000|2021-07-20 17:29:30|29767.4|29627.4|29773.5|29633.5|29774.5|29634.5|29767.4|29627.4|16
1626802180000|2021-07-20 17:29:40|29774.6|29634.6|29772.7|29632.7|29776.2|29636.2|29771.2|29631.2|15
1626802190000|2021-07-20 17:29:50|29772.9|29632.9|29775.5|29635.5|29777.2|29637.2|29772.9|29632.9|15
1626802200000|2021-07-20 17:30:00|29774.7|29634.7|29774.9|29634.9|29777|29637|29772.8|29632.8|15
1626802210000|2021-07-20 17:30:10|29777.1|29637.1|29765.8|29625.8|29778.8|29638.8|29765.8|29625.8|16
1626802220000|2021-07-20 17:30:20|29765.7|29625.7|29765.7|29625.7|29765.8|29625.8|29765.7|29625.7|5
1626802230000|2021-07-20 17:30:30|29765.8|29625.8|29758.9|29618.9|29765.8|29625.8|29758.9|29618.9|12
1626802240000|2021-07-20 17:30:40|29759.4|29619.4|29758.8|29618.8|29759.4|29619.4|29757.9|29617.9|9
1626802250000|2021-07-20 17:30:50|29759.2|29619.2|29756.4|29616.4|29759.6|29619.6|29756.4|29616.4|10
1626802260000|2021-07-20 17:31:00|29755|29615|29749.5|29609.5|29757|29617|29748.3|29608.3|12
1626802270000|2021-07-20 17:31:10|29745.6|29605.6|29745.8|29605.8|29750.7|29610.7|29745.6|29605.6|20
1626802280000|2021-07-20 17:31:20|29746.1|29606.1|29745.8|29605.8|29746.3|29606.3|29745.8|29605.8|4
1626802290000|2021-07-20 17:31:30|29746.3|29606.3|29739.8|29599.8|29746.3|29606.3|29739.6|29599.6|15
1626802300000|2021-07-20 17:31:40|29741.1|29601.1|29738.8|29598.8|29741.1|29601.1|29736|29596|7
1626802310000|2021-07-20 17:31:50|29742.4|29602.4|29740.9|29600.9|29742.4|29602.4|29740.9|29600.9|6
1626802320000|2021-07-20 17:32:00|29743|29603|29745.6|29605.6|29745.6|29605.6|29743|29603|2
1626802330000|2021-07-20 17:32:10|29748.1|29608.1|29748.4|29608.4|29754.4|29614.4|29748.1|29608.1|15
1626802340000|2021-07-20 17:32:20|29750.5|29610.5|29740.8|29600.8|29750.5|29610.5|29740.8|29600.8|15
1626802350000|2021-07-20 17:32:30|29738|29598|29738.5|29598.5|29739.2|29599.2|29738|29598|8
1626802360000|2021-07-20 17:32:40|29747.9|29607.9|29738.5|29598.5|29747.9|29607.9|29738.1|29598.1|6
1626802370000|2021-07-20 17:32:50|29738.2|29598.2|29733.1|29593.1|29738.5|29598.5|29733|29593|14
1626802380000|2021-07-20 17:33:00|29732.9|29592.9|29742|29602|29742|29602|29732.9|29592.9|22
1626802390000|2021-07-20 17:33:10|29741.5|29601.5|29747.8|29607.8|29747.8|29607.8|29740.4|29600.4|21
1626802400000|2021-07-20 17:33:20|29747.7|29607.7|29745.1|29605.1|29750.2|29610.2|29745.1|29605.1|22
1626802410000|2021-07-20 17:33:30|29745.6|29605.6|29741.9|29601.9|29746.4|29606.4|29741.9|29601.9|11
1626802420000|2021-07-20 17:33:40|29742.1|29602.1|29745|29605|29746.1|29606.1|29742.1|29602.1|24
1626802430000|2021-07-20 17:33:50|29745.5|29605.5|29729.3|29589.3|29747.6|29607.6|29729.3|29589.3|17
1626802440000|2021-07-20 17:34:00|29729.1|29589.1|29725.5|29585.5|29729.3|29589.3|29725.5|29585.5|9
1626802450000|2021-07-20 17:34:10|29726.8|29586.8|29731|29591|29732|29592|29726.6|29586.6|7
1626802460000|2021-07-20 17:34:20|29732.1|29592.1|29732|29592|29732.8|29592.8|29732|29592|13
1626802470000|2021-07-20 17:34:30|29731.2|29591.2|29727.9|29587.9|29731.2|29591.2|29727.8|29587.8|12
1626802480000|2021-07-20 17:34:40|29728.1|29588.1|29722.7|29582.7|29730|29590|29722.7|29582.7|12
1626802490000|2021-07-20 17:34:50|29723|29583|29743.1|29603.1|29755.7|29615.7|29723|29583|35
1626802500000|2021-07-20 17:35:00|29747.1|29607.1|29758.8|29618.8|29758.8|29618.8|29745.9|29605.9|33
1626802510000|2021-07-20 17:35:10|29760|29620|29758.1|29618.1|29760|29620|29755.3|29615.3|16
1626802520000|2021-07-20 17:35:20|29758.7|29618.7|29760.3|29620.3|29761.1|29621.1|29756.4|29616.4|17
1626802530000|2021-07-20 17:35:30|29761.7|29621.7|29769.4|29629.4|29770.7|29630.7|29761.7|29621.7|14
1626802540000|2021-07-20 17:35:40|29769|29629|29764.6|29624.6|29769|29629|29762.1|29622.1|24
1626802550000|2021-07-20 17:35:50|29764.5|29624.5|29764|29624|29764.5|29624.5|29763.4|29623.4|15
1626802560000|2021-07-20 17:36:00|29770.5|29630.5|29764.4|29624.4|29771.1|29631.1|29763.8|29623.8|15
1626802570000|2021-07-20 17:36:10|29764.5|29624.5|29764.5|29624.5|29766.1|29626.1|29764.5|29624.5|5
1626802580000|2021-07-20 17:36:20|29764.4|29624.4|29772.8|29632.8|29772.8|29632.8|29757.8|29617.8|17
1626802590000|2021-07-20 17:36:30|29772.7|29632.7|29765.5|29625.5|29772.7|29632.7|29762.2|29622.2|28
1626802600000|2021-07-20 17:36:40|29766.1|29626.1|29770.9|29630.9|29770.9|29630.9|29765.5|29625.5|27
1626802610000|2021-07-20 17:36:50|29771.3|29631.3|29772.5|29632.5|29772.5|29632.5|29770.2|29630.2|18
1626802620000|2021-07-20 17:37:00|29771.9|29631.9|29770.7|29630.7|29771.9|29631.9|29767.6|29627.6|24
1626802630000|2021-07-20 17:37:10|29770.9|29630.9|29768.3|29628.3|29771.2|29631.2|29767.4|29627.4|13
1626802640000|2021-07-20 17:37:20|29768.7|29628.7|29767.5|29627.5|29770.3|29630.3|29767.5|29627.5|19
1626802650000|2021-07-20 17:37:30|29766.5|29626.5|29762.9|29622.9|29766.5|29626.5|29760.1|29620.1|16
1626802660000|2021-07-20 17:37:40|29763.3|29623.3|29763|29623|29764.2|29624.2|29760.2|29620.2|18
1626802670000|2021-07-20 17:37:50|29763.6|29623.6|29762.7|29622.7|29763.6|29623.6|29762.7|29622.7|8
1626802680000|2021-07-20 17:38:00|29762.9|29622.9|29762.8|29622.8|29766.2|29626.2|29762.5|29622.5|12
1626802690000|2021-07-20 17:38:10|29762.5|29622.5|29754.2|29614.2|29762.5|29622.5|29754.2|29614.2|11
1626802700000|2021-07-20 17:38:20|29754.7|29614.7|29755.9|29615.9|29756.7|29616.7|29752.4|29612.4|21
1626802710000|2021-07-20 17:38:30|29754.8|29614.8|29742.9|29602.9|29755|29615|29742.7|29602.7|25
1626802720000|2021-07-20 17:38:40|29742.5|29602.5|29742.5|29602.5|29742.8|29602.8|29741.8|29601.8|12
1626802730000|2021-07-20 17:38:50|29742.8|29602.8|29742.3|29602.3|29743.4|29603.4|29741.7|29601.7|5
1626802740000|2021-07-20 17:39:00|29741.4|29601.4|29751.9|29611.9|29753.4|29613.4|29741.4|29601.4|19
1626802750000|2021-07-20 17:39:10|29752|29612|29750|29610|29752|29612|29747.9|29607.9|23
1626802760000|2021-07-20 17:39:20|29749.7|29609.7|29750.4|29610.4|29754.7|29614.7|29748.1|29608.1|20
1626802770000|2021-07-20 17:39:30|29750.9|29610.9|29751.6|29611.6|29751.6|29611.6|29748.4|29608.4|21
1626802780000|2021-07-20 17:39:40|29751.8|29611.8|29751|29611|29751.8|29611.8|29750.6|29610.6|6
1626802790000|2021-07-20 17:39:50|29750.8|29610.8|29750.8|29610.8|29750.8|29610.8|29749.2|29609.2|14
1626802800000|2021-07-20 17:40:00|29752.5|29612.5|29758.4|29618.4|29758.4|29618.4|29752|29612|21
1626802810000|2021-07-20 17:40:10|29757.8|29617.8|29753.1|29613.1|29758.4|29618.4|29753.1|29613.1|11
1626802820000|2021-07-20 17:40:20|29753|29613|29752.9|29612.9|29754.4|29614.4|29751.6|29611.6|16
1626802830000|2021-07-20 17:40:30|29752.5|29612.5|29753.1|29613.1|29754.2|29614.2|29751.9|29611.9|14
1626802840000|2021-07-20 17:40:40|29752.8|29612.8|29753.6|29613.6|29754.8|29614.8|29752.8|29612.8|18
1626802850000|2021-07-20 17:40:50|29753.5|29613.5|29753.7|29613.7|29753.8|29613.8|29751.7|29611.7|19
1626802860000|2021-07-20 17:41:00|29754.3|29614.3|29753|29613|29754.3|29614.3|29751.9|29611.9|23
1626802870000|2021-07-20 17:41:10|29753.8|29613.8|29743|29603|29754|29614|29740.4|29600.4|24
1626802880000|2021-07-20 17:41:20|29742.5|29602.5|29748|29608|29748.3|29608.3|29739.7|29599.7|19
1626802890000|2021-07-20 17:41:30|29749.1|29609.1|29744.7|29604.7|29749.1|29609.1|29742.5|29602.5|25
1626802900000|2021-07-20 17:41:40|29744.9|29604.9|29749.7|29609.7|29754.1|29614.1|29744.3|29604.3|28
1626802910000|2021-07-20 17:41:50|29748.6|29608.6|29747.1|29607.1|29748.6|29608.6|29746|29606|15
1626802920000|2021-07-20 17:42:00|29746.5|29606.5|29747.1|29607.1|29747.1|29607.1|29746.2|29606.2|8
1626802930000|2021-07-20 17:42:10|29747.9|29607.9|29748.1|29608.1|29748.6|29608.6|29746.5|29606.5|21
1626802940000|2021-07-20 17:42:20|29748.2|29608.2|29744.6|29604.6|29748.9|29608.9|29744.1|29604.1|20
1626802950000|2021-07-20 17:42:30|29744.2|29604.2|29745.2|29605.2|29745.7|29605.7|29743.9|29603.9|12
1626802960000|2021-07-20 17:42:40|29745.1|29605.1|29746|29606|29747.7|29607.7|29745.1|29605.1|14
1626802970000|2021-07-20 17:42:50|29746.4|29606.4|29745.9|29605.9|29747.7|29607.7|29745.7|29605.7|19
1626802980000|2021-07-20 17:43:00|29746.7|29606.7|29747.7|29607.7|29747.7|29607.7|29745.9|29605.9|4
1626802990000|2021-07-20 17:43:10|29746.9|29606.9|29752.3|29612.3|29755.2|29615.2|29746.9|29606.9|11
1626803000000|2021-07-20 17:43:20|29751.7|29611.7|29757.3|29617.3|29758.9|29618.9|29749.1|29609.1|24
1626803010000|2021-07-20 17:43:30|29757|29617|29747.3|29607.3|29759.7|29619.7|29747.3|29607.3|31
1626803020000|2021-07-20 17:43:40|29748|29608|29754|29614|29756.9|29616.9|29748|29608|23
1626803030000|2021-07-20 17:43:50|29753.2|29613.2|29756.1|29616.1|29756.1|29616.1|29750.9|29610.9|20
1626803040000|2021-07-20 17:44:00|29755.9|29615.9|29756.1|29616.1|29756.1|29616.1|29752.6|29612.6|20
1626803050000|2021-07-20 17:44:10|29755.3|29615.3|29757.1|29617.1|29759.3|29619.3|29755.3|29615.3|20
1626803060000|2021-07-20 17:44:20|29757.8|29617.8|29759.6|29619.6|29759.8|29619.8|29753.6|29613.6|25
1626803070000|2021-07-20 17:44:30|29759.4|29619.4|29757.2|29617.2|29759.7|29619.7|29757.1|29617.1|13
1626803080000|2021-07-20 17:44:40|29755.6|29615.6|29750.2|29610.2|29757.2|29617.2|29748.9|29608.9|5
1626803090000|2021-07-20 17:44:50|29750.6|29610.6|29751.2|29611.2|29753.9|29613.9|29749.8|29609.8|12
1626803100000|2021-07-20 17:45:00|29751.1|29611.1|29748.5|29608.5|29751.1|29611.1|29747.6|29607.6|12
1626803110000|2021-07-20 17:45:10|29747.8|29607.8|29746.1|29606.1|29747.8|29607.8|29745.2|29605.2|13
1626803120000|2021-07-20 17:45:20|29745.6|29605.6|29728.1|29588.1|29746.1|29606.1|29727.3|29587.3|26
1626803130000|2021-07-20 17:45:30|29728.4|29588.4|29725.1|29585.1|29743.3|29603.3|29723.4|29583.4|28
1626803140000|2021-07-20 17:45:40|29723.5|29583.5|29720.9|29580.9|29740.5|29600.5|29717.6|29577.6|30
1626803150000|2021-07-20 17:45:50|29720.8|29580.8|29714.4|29574.4|29721.5|29581.5|29714.4|29574.4|35
1626803160000|2021-07-20 17:46:00|29714.1|29574.1|29724.9|29584.9|29725.5|29585.5|29714.1|29574.1|29
1626803170000|2021-07-20 17:46:10|29724.8|29584.8|29717.1|29577.1|29724.9|29584.9|29715.7|29575.7|23
1626803180000|2021-07-20 17:46:20|29717.2|29577.2|29716.4|29576.4|29717.8|29577.8|29714.8|29574.8|24
1626803190000|2021-07-20 17:46:30|29716.9|29576.9|29714.1|29574.1|29718.8|29578.8|29714.1|29574.1|24
1626803200000|2021-07-20 17:46:40|29711.6|29571.6|29711.6|29571.6|29713.5|29573.5|29711.5|29571.5|17
1626803210000|2021-07-20 17:46:50|29711.4|29571.4|29712.3|29572.3|29712.3|29572.3|29711.1|29571.1|6
1626803220000|2021-07-20 17:47:00|29712.8|29572.8|29718.2|29578.2|29720|29580|29712.7|29572.7|16
1626803230000|2021-07-20 17:47:10|29718|29578|29707.1|29567.1|29718|29578|29707.1|29567.1|19
1626803240000|2021-07-20 17:47:20|29707.2|29567.2|29709.3|29569.3|29710.3|29570.3|29707.2|29567.2|22
1626803250000|2021-07-20 17:47:30|29708.3|29568.3|29710.4|29570.4|29712.9|29572.9|29707|29567|24
1626803260000|2021-07-20 17:47:40|29710.6|29570.6|29707.8|29567.8|29715.2|29575.2|29707.8|29567.8|19
1626803270000|2021-07-20 17:47:50|29708.8|29568.8|29712.8|29572.8|29715.2|29575.2|29708.8|29568.8|26
1626803280000|2021-07-20 17:48:00|29712.7|29572.7|29702.5|29562.5|29712.7|29572.7|29700.9|29560.9|22
1626803290000|2021-07-20 17:48:10|29701.8|29561.8|29705.2|29565.2|29711.4|29571.4|29701.7|29561.7|29
1626803300000|2021-07-20 17:48:20|29705|29565|29704.4|29564.4|29706.2|29566.2|29703.3|29563.3|17
1626803310000|2021-07-20 17:48:30|29702.1|29562.1|29704.2|29564.2|29705.7|29565.7|29702.1|29562.1|18
1626803320000|2021-07-20 17:48:40|29704.4|29564.4|29702.8|29562.8|29713.7|29573.7|29702.8|29562.8|34
1626803330000|2021-07-20 17:48:50|29702.1|29562.1|29702.3|29562.3|29702.4|29562.4|29701.2|29561.2|20
1626803340000|2021-07-20 17:49:00|29702.6|29562.6|29704.4|29564.4|29704.4|29564.4|29702.2|29562.2|21
1626803350000|2021-07-20 17:49:10|29705.3|29565.3|29714.2|29574.2|29714.2|29574.2|29703.9|29563.9|16
1626803360000|2021-07-20 17:49:20|29714.1|29574.1|29713.4|29573.4|29714.4|29574.4|29713.4|29573.4|4
1626803370000|2021-07-20 17:49:30|29713.3|29573.3|29715.1|29575.1|29715.1|29575.1|29713.3|29573.3|3
1626803380000|2021-07-20 17:49:40|29714.3|29574.3|29714.1|29574.1|29716.4|29576.4|29714.1|29574.1|5
1626803390000|2021-07-20 17:49:50|29713.3|29573.3|29713|29573|29714.3|29574.3|29712.6|29572.6|7
1626803400000|2021-07-20 17:50:00|29712.9|29572.9|29714.6|29574.6|29714.9|29574.9|29710.3|29570.3|13
1626803410000|2021-07-20 17:50:10|29715.1|29575.1|29710.2|29570.2|29718.7|29578.7|29710.2|29570.2|24
1626803420000|2021-07-20 17:50:20|29710|29570|29712.8|29572.8|29714.8|29574.8|29710|29570|15
1626803430000|2021-07-20 17:50:30|29712.9|29572.9|29712.3|29572.3|29712.9|29572.9|29712.3|29572.3|4
1626803440000|2021-07-20 17:50:40|29712.2|29572.2|29712.8|29572.8|29714.9|29574.9|29712.1|29572.1|10
1626803450000|2021-07-20 17:50:50|29712.1|29572.1|29713|29573|29713|29573|29711.9|29571.9|10
1626803460000|2021-07-20 17:51:00|29712.4|29572.4|29714.2|29574.2|29714.3|29574.3|29712.4|29572.4|12
1626803470000|2021-07-20 17:51:10|29713.3|29573.3|29714.6|29574.6|29714.8|29574.8|29713.3|29573.3|14
1626803480000|2021-07-20 17:51:20|29716.5|29576.5|29714.4|29574.4|29716.5|29576.5|29714.4|29574.4|6
1626803490000|2021-07-20 17:51:30|29714.5|29574.5|29714.5|29574.5|29715.1|29575.1|29714.4|29574.4|10
1626803500000|2021-07-20 17:51:40|29714.4|29574.4|29714.5|29574.5|29714.5|29574.5|29713|29573|13
1626803510000|2021-07-20 17:51:50|29714.4|29574.4|29719.3|29579.3|29719.3|29579.3|29714.3|29574.3|11
1626803520000|2021-07-20 17:52:00|29719.1|29579.1|29721.4|29581.4|29722.5|29582.5|29718.5|29578.5|13
1626803530000|2021-07-20 17:52:10|29721.5|29581.5|29719.2|29579.2|29722.1|29582.1|29718.2|29578.2|18
1626803540000|2021-07-20 17:52:20|29719.7|29579.7|29722.5|29582.5|29723.8|29583.8|29718.7|29578.7|25
1626803550000|2021-07-20 17:52:30|29723.2|29583.2|29722.1|29582.1|29723.2|29583.2|29720.2|29580.2|19
1626803560000|2021-07-20 17:52:40|29722.2|29582.2|29723|29583|29723.9|29583.9|29721.6|29581.6|13
1626803570000|2021-07-20 17:52:50|29722.6|29582.6|29719.1|29579.1|29722.8|29582.8|29719.1|29579.1|7
1626803580000|2021-07-20 17:53:00|29718.9|29578.9|29714.7|29574.7|29718.9|29578.9|29714.7|29574.7|6
1626803590000|2021-07-20 17:53:10|29715.7|29575.7|29719.7|29579.7|29719.7|29579.7|29715.7|29575.7|8
1626803600000|2021-07-20 17:53:20|29721.2|29581.2|29724.3|29584.3|29724.3|29584.3|29721.2|29581.2|11
1626803610000|2021-07-20 17:53:30|29724.5|29584.5|29729.7|29589.7|29731.6|29591.6|29724.5|29584.5|7
1626803620000|2021-07-20 17:53:40|29731.2|29591.2|29734.3|29594.3|29734.5|29594.5|29730.4|29590.4|14
1626803630000|2021-07-20 17:53:50|29734|29594|29732.6|29592.6|29734.7|29594.7|29732.6|29592.6|20
1626803640000|2021-07-20 17:54:00|29732.8|29592.8|29732.6|29592.6|29732.8|29592.8|29732.6|29592.6|2
1626803650000|2021-07-20 17:54:10|29732.9|29592.9|29739.5|29599.5|29739.5|29599.5|29732.6|29592.6|23
1626803660000|2021-07-20 17:54:20|29738|29598|29738|29598|29739.6|29599.6|29737.4|29597.4|9
1626803670000|2021-07-20 17:54:30|29738.2|29598.2|29745.2|29605.2|29747.8|29607.8|29738.2|29598.2|23
1626803680000|2021-07-20 17:54:40|29745.3|29605.3|29750.4|29610.4|29750.5|29610.5|29745.3|29605.3|20
1626803690000|2021-07-20 17:54:50|29749.9|29609.9|29748.1|29608.1|29751|29611|29747.8|29607.8|18
1626803700000|2021-07-20 17:55:00|29748|29608|29759.5|29619.5|29759.5|29619.5|29747.9|29607.9|23
1626803710000|2021-07-20 17:55:10|29759.7|29619.7|29757.4|29617.4|29759.7|29619.7|29755.9|29615.9|18
1626803720000|2021-07-20 17:55:20|29757.5|29617.5|29756.9|29616.9|29759.1|29619.1|29756.7|29616.7|14
1626803730000|2021-07-20 17:55:30|29756.5|29616.5|29756.7|29616.7|29757|29617|29756.5|29616.5|13
1626803740000|2021-07-20 17:55:40|29756.8|29616.8|29758.7|29618.7|29761.2|29621.2|29756.7|29616.7|16
1626803750000|2021-07-20 17:55:50|29758.9|29618.9|29750.4|29610.4|29759.5|29619.5|29750.4|29610.4|25
1626803760000|2021-07-20 17:56:00|29750.1|29610.1|29754.9|29614.9|29757.8|29617.8|29749.9|29609.9|28
1626803770000|2021-07-20 17:56:10|29755.4|29615.4|29741.2|29601.2|29756|29616|29741.2|29601.2|31
1626803780000|2021-07-20 17:56:20|29741.3|29601.3|29745.3|29605.3|29745.8|29605.8|29741.3|29601.3|6
1626803790000|2021-07-20 17:56:30|29745.2|29605.2|29741.1|29601.1|29745.2|29605.2|29741.1|29601.1|5
1626803800000|2021-07-20 17:56:40|29740.9|29600.9|29737.7|29597.7|29740.9|29600.9|29730.5|29590.5|21
1626803810000|2021-07-20 17:56:50|29738.2|29598.2|29736.6|29596.6|29738.7|29598.7|29735.4|29595.4|20
1626803820000|2021-07-20 17:57:00|29737.1|29597.1|29741.3|29601.3|29742.5|29602.5|29729.4|29589.4|28
1626803830000|2021-07-20 17:57:10|29739.7|29599.7|29741.2|29601.2|29742.4|29602.4|29738.5|29598.5|20
1626803840000|2021-07-20 17:57:20|29741.3|29601.3|29751.7|29611.7|29752|29612|29741.3|29601.3|29
1626803850000|2021-07-20 17:57:30|29749.3|29609.3|29738.3|29598.3|29749.3|29609.3|29736.7|29596.7|30
1626803860000|2021-07-20 17:57:40|29735.3|29595.3|29724.8|29584.8|29735.3|29595.3|29722.9|29582.9|36
1626803870000|2021-07-20 17:57:50|29724.7|29584.7|29725.7|29585.7|29725.9|29585.9|29723.7|29583.7|28
1626803880000|2021-07-20 17:58:00|29723.1|29583.1|29712.7|29572.7|29723.1|29583.1|29712.2|29572.2|24
1626803890000|2021-07-20 17:58:10|29713.2|29573.2|29715.2|29575.2|29715.2|29575.2|29712.6|29572.6|10
1626803900000|2021-07-20 17:58:20|29714.5|29574.5|29714.1|29574.1|29714.8|29574.8|29710.6|29570.6|26
1626803910000|2021-07-20 17:58:30|29714.4|29574.4|29714.3|29574.3|29717.4|29577.4|29712.3|29572.3|23
1626803920000|2021-07-20 17:58:40|29715.4|29575.4|29723.5|29583.5|29725.8|29585.8|29715.4|29575.4|31
1626803930000|2021-07-20 17:58:50|29724|29584|29720.5|29580.5|29724|29584|29716.6|29576.6|25
1626803940000|2021-07-20 17:59:00|29721.1|29581.1|29726.4|29586.4|29731.2|29591.2|29719|29579|29
1626803950000|2021-07-20 17:59:10|29725.8|29585.8|29729.5|29589.5|29730.7|29590.7|29723.6|29583.6|28
1626803960000|2021-07-20 17:59:20|29728.1|29588.1|29730.1|29590.1|29731.5|29591.5|29727.6|29587.6|33
1626803970000|2021-07-20 17:59:30|29729.9|29589.9|29727.3|29587.3|29731.1|29591.1|29725.7|29585.7|18
1626803980000|2021-07-20 17:59:40|29727.4|29587.4|29727.3|29587.3|29731.4|29591.4|29726.5|29586.5|20
1626803990000|2021-07-20 17:59:50|29727.1|29587.1|29730.8|29590.8|29730.8|29590.8|29726.4|29586.4|26
1626804000000|2021-07-20 18:00:00|29732.1|29592.1|29738.2|29598.2|29744|29604|29732.1|29592.1|31
1626804010000|2021-07-20 18:00:10|29737.9|29597.9|29741.3|29601.3|29742.1|29602.1|29737.9|29597.9|23
1626804020000|2021-07-20 18:00:20|29741|29601|29741.1|29601.1|29742.8|29602.8|29740.6|29600.6|21
1626804030000|2021-07-20 18:00:30|29741.4|29601.4|29742.1|29602.1|29742.5|29602.5|29740.6|29600.6|20
1626804040000|2021-07-20 18:00:40|29742.5|29602.5|29749.3|29609.3|29750.4|29610.4|29742.5|29602.5|22
1626804050000|2021-07-20 18:00:50|29750.2|29610.2|29744.9|29604.9|29750.8|29610.8|29744.9|29604.9|27
1626804060000|2021-07-20 18:01:00|29745|29605|29746.3|29606.3|29750.6|29610.6|29744.2|29604.2|18
1626804070000|2021-07-20 18:01:10|29746.5|29606.5|29750.3|29610.3|29750.3|29610.3|29746.5|29606.5|24
1626804080000|2021-07-20 18:01:20|29750.4|29610.4|29751.7|29611.7|29753.6|29613.6|29750.4|29610.4|17
1626804090000|2021-07-20 18:01:30|29752.1|29612.1|29752.2|29612.2|29754.6|29614.6|29752.1|29612.1|19
1626804100000|2021-07-20 18:01:40|29751.3|29611.3|29748.7|29608.7|29751.3|29611.3|29747.9|29607.9|20
1626804110000|2021-07-20 18:01:50|29747.9|29607.9|29739.6|29599.6|29748.7|29608.7|29735.4|29595.4|33
1626804120000|2021-07-20 18:02:00|29738.1|29598.1|29738.1|29598.1|29743.4|29603.4|29736.9|29596.9|27
1626804130000|2021-07-20 18:02:10|29738|29598|29741.4|29601.4|29748.3|29608.3|29737.6|29597.6|29
1626804140000|2021-07-20 18:02:20|29742.6|29602.6|29745.2|29605.2|29749.4|29609.4|29742.6|29602.6|33
1626804150000|2021-07-20 18:02:30|29745.1|29605.1|29745.6|29605.6|29748.7|29608.7|29744.7|29604.7|14
1626804160000|2021-07-20 18:02:40|29743.7|29603.7|29738.7|29598.7|29743.7|29603.7|29738.7|29598.7|24
1626804170000|2021-07-20 18:02:50|29738.6|29598.6|29741|29601|29741.1|29601.1|29738.1|29598.1|13
1626804180000|2021-07-20 18:03:00|29742.3|29602.3|29746.9|29606.9|29747.2|29607.2|29742.2|29602.2|23
1626804190000|2021-07-20 18:03:10|29747|29607|29750.5|29610.5|29751.2|29611.2|29747|29607|26
1626804200000|2021-07-20 18:03:20|29750.2|29610.2|29752.2|29612.2|29754.2|29614.2|29750.2|29610.2|24
1626804210000|2021-07-20 18:03:30|29752.5|29612.5|29751.3|29611.3|29755.9|29615.9|29751.3|29611.3|15
1626804220000|2021-07-20 18:03:40|29751.2|29611.2|29753.8|29613.8|29753.8|29613.8|29749.8|29609.8|19
1626804230000|2021-07-20 18:03:50|29752.2|29612.2|29746.9|29606.9|29752.7|29612.7|29746.4|29606.4|17
1626804240000|2021-07-20 18:04:00|29747.2|29607.2|29747.9|29607.9|29748.3|29608.3|29747|29607|16
1626804250000|2021-07-20 18:04:10|29748|29608|29746.5|29606.5|29748|29608|29746.5|29606.5|6
1626804260000|2021-07-20 18:04:20|29747.4|29607.4|29752.1|29612.1|29752.1|29612.1|29747.4|29607.4|7
1626804270000|2021-07-20 18:04:30|29749.4|29609.4|29746.6|29606.6|29750.7|29610.7|29746.5|29606.5|8
1626804280000|2021-07-20 18:04:40|29746.5|29606.5|29747.4|29607.4|29747.4|29607.4|29746.5|29606.5|2
1626804290000|2021-07-20 18:04:50|29746.2|29606.2|29746.2|29606.2|29746.2|29606.2|29746.2|29606.2|1
1626804300000|2021-07-20 18:05:00|29746.3|29606.3|29748|29608|29748|29608|29746.2|29606.2|6
1626804310000|2021-07-20 18:05:10|29747.2|29607.2|29747.4|29607.4|29748.4|29608.4|29747.1|29607.1|11
1626804320000|2021-07-20 18:05:20|29747.1|29607.1|29745.7|29605.7|29747.1|29607.1|29744.4|29604.4|17
1626804330000|2021-07-20 18:05:30|29745.6|29605.6|29747.7|29607.7|29748.3|29608.3|29745.6|29605.6|18
1626804340000|2021-07-20 18:05:40|29747.5|29607.5|29727.3|29587.3|29747.5|29607.5|29727|29587|25
1626804350000|2021-07-20 18:05:50|29727.1|29587.1|29727.3|29587.3|29734.1|29594.1|29727.1|29587.1|11
1626804360000|2021-07-20 18:06:00|29727.4|29587.4|29727.5|29587.5|29727.9|29587.9|29726.5|29586.5|12
1626804370000|2021-07-20 18:06:10|29727.3|29587.3|29726.2|29586.2|29727.3|29587.3|29723.6|29583.6|23
1626804380000|2021-07-20 18:06:20|29725.3|29585.3|29724.8|29584.8|29726.1|29586.1|29724.2|29584.2|10
1626804390000|2021-07-20 18:06:30|29725|29585|29724.7|29584.7|29725.1|29585.1|29724.7|29584.7|12
1626804400000|2021-07-20 18:06:40|29724.1|29584.1|29727|29587|29727.8|29587.8|29724.1|29584.1|22
1626804410000|2021-07-20 18:06:50|29726.6|29586.6|29726.4|29586.4|29727.8|29587.8|29726.4|29586.4|8
1626804420000|2021-07-20 18:07:00|29727.2|29587.2|29733.2|29593.2|29733.9|29593.9|29726.1|29586.1|23
1626804430000|2021-07-20 18:07:10|29732.4|29592.4|29729.1|29589.1|29735|29595|29729.1|29589.1|12
1626804440000|2021-07-20 18:07:20|29727.1|29587.1|29727.1|29587.1|29728.3|29588.3|29727|29587|17
1626804450000|2021-07-20 18:07:30|29726.8|29586.8|29725|29585|29727.4|29587.4|29724.9|29584.9|7
1626804460000|2021-07-20 18:07:40|29724.9|29584.9|29717.5|29577.5|29725.4|29585.4|29716.6|29576.6|21
1626804470000|2021-07-20 18:07:50|29717.2|29577.2|29717.5|29577.5|29717.5|29577.5|29711.8|29571.8|28
1626804480000|2021-07-20 18:08:00|29715.4|29575.4|29714.7|29574.7|29718|29578|29712|29572|29
1626804490000|2021-07-20 18:08:10|29711.9|29571.9|29721.4|29581.4|29721.4|29581.4|29710.7|29570.7|23
1626804500000|2021-07-20 18:08:20|29720.1|29580.1|29719.7|29579.7|29723.1|29583.1|29716.4|29576.4|30
1626804510000|2021-07-20 18:08:30|29719.5|29579.5|29720.8|29580.8|29723.3|29583.3|29719.4|29579.4|21
1626804520000|2021-07-20 18:08:40|29720.4|29580.4|29720|29580|29722.8|29582.8|29717.7|29577.7|32
1626804530000|2021-07-20 18:08:50|29720.8|29580.8|29726.1|29586.1|29727.2|29587.2|29720.8|29580.8|17
1626804540000|2021-07-20 18:09:00|29733.8|29593.8|29738.8|29598.8|29739.2|29599.2|29730.2|29590.2|28
1626804550000|2021-07-20 18:09:10|29738.4|29598.4|29737.8|29597.8|29738.8|29598.8|29736.6|29596.6|28
1626804560000|2021-07-20 18:09:20|29737.9|29597.9|29738.4|29598.4|29738.5|29598.5|29736.3|29596.3|23
1626804570000|2021-07-20 18:09:30|29738|29598|29754.8|29614.8|29756|29616|29737.9|29597.9|28
1626804580000|2021-07-20 18:09:40|29755.2|29615.2|29776.8|29636.8|29776.8|29636.8|29745.8|29605.8|24
1626804590000|2021-07-20 18:09:50|29780.3|29640.3|29779.7|29639.7|29783.6|29643.6|29778.2|29638.2|29
1626804600000|2021-07-20 18:10:00|29781.6|29641.6|29854.2|29714.2|29854.2|29714.2|29781.6|29641.6|37
1626804610000|2021-07-20 18:10:10|29856.1|29716.1|29832.8|29692.8|29859.2|29719.2|29829.1|29689.1|33
1626804620000|2021-07-20 18:10:20|29826.1|29686.1|29829.1|29689.1|29835.9|29695.9|29823.4|29683.4|30
1626804630000|2021-07-20 18:10:30|29829.2|29689.2|29833.8|29693.8|29838.4|29698.4|29824.7|29684.7|33
1626804640000|2021-07-20 18:10:40|29829.7|29689.7|29830.6|29690.6|29835.6|29695.6|29827.2|29687.2|22
1626804650000|2021-07-20 18:10:50|29832|29692|29837.1|29697.1|29837.1|29697.1|29824.8|29684.8|27
1626804660000|2021-07-20 18:11:00|29834.9|29694.9|29835.1|29695.1|29836.5|29696.5|29830.1|29690.1|27
1626804670000|2021-07-20 18:11:10|29834.9|29694.9|29824.9|29684.9|29835.2|29695.2|29824.8|29684.8|30
1626804680000|2021-07-20 18:11:20|29824.4|29684.4|29814|29674|29825.6|29685.6|29812.6|29672.6|24
1626804690000|2021-07-20 18:11:30|29815.3|29675.3|29812.9|29672.9|29816|29676|29812.3|29672.3|27
1626804700000|2021-07-20 18:11:40|29812.7|29672.7|29817.8|29677.8|29817.8|29677.8|29809.6|29669.6|24
1626804710000|2021-07-20 18:11:50|29815.2|29675.2|29804.6|29664.6|29815.2|29675.2|29804.2|29664.2|20
1626804720000|2021-07-20 18:12:00|29804.4|29664.4|29804.4|29664.4|29805.7|29665.7|29803.2|29663.2|20
1626804730000|2021-07-20 18:12:10|29804.3|29664.3|29795.3|29655.3|29804.3|29664.3|29795.3|29655.3|22
1626804740000|2021-07-20 18:12:20|29795.7|29655.7|29795.9|29655.9|29795.9|29655.9|29789.5|29649.5|20
1626804750000|2021-07-20 18:12:30|29794.8|29654.8|29793.8|29653.8|29797.6|29657.6|29793.6|29653.6|19
1626804760000|2021-07-20 18:12:40|29794.2|29654.2|29802.3|29662.3|29802.3|29662.3|29793.9|29653.9|8
1626804770000|2021-07-20 18:12:50|29803.5|29663.5|29803.7|29663.7|29808.3|29668.3|29801.5|29661.5|17
1626804780000|2021-07-20 18:13:00|29800.8|29660.8|29801.5|29661.5|29804.2|29664.2|29800.5|29660.5|23
1626804790000|2021-07-20 18:13:10|29801.9|29661.9|29801.5|29661.5|29801.9|29661.9|29799|29659|23
1626804800000|2021-07-20 18:13:20|29802.9|29662.9|29802.2|29662.2|29802.9|29662.9|29799.7|29659.7|25
1626804810000|2021-07-20 18:13:30|29802|29662|29804.6|29664.6|29804.6|29664.6|29800.4|29660.4|33
1626804820000|2021-07-20 18:13:40|29805.2|29665.2|29804.5|29664.5|29805.2|29665.2|29802.9|29662.9|22
1626804830000|2021-07-20 18:13:50|29803.8|29663.8|29806.6|29666.6|29806.6|29666.6|29802.1|29662.1|21
1626804840000|2021-07-20 18:14:00|29814.8|29674.8|29822.7|29682.7|29839.5|29699.5|29814.8|29674.8|35
1626804850000|2021-07-20 18:14:10|29822.3|29682.3|29811.8|29671.8|29823.9|29683.9|29811.4|29671.4|26
1626804860000|2021-07-20 18:14:20|29812.7|29672.7|29812|29672|29813.9|29673.9|29811.1|29671.1|17
1626804870000|2021-07-20 18:14:30|29810.9|29670.9|29811.9|29671.9|29812|29672|29810.9|29670.9|7
1626804880000|2021-07-20 18:14:40|29812.5|29672.5|29810.1|29670.1|29812.8|29672.8|29810.1|29670.1|9
1626804890000|2021-07-20 18:14:50|29810.3|29670.3|29812.1|29672.1|29812.6|29672.6|29810.3|29670.3|15
1626804900000|2021-07-20 18:15:00|29811.2|29671.2|29821.9|29681.9|29823.4|29683.4|29810.3|29670.3|18
1626804910000|2021-07-20 18:15:10|29821.3|29681.3|29821.9|29681.9|29824.1|29684.1|29820.5|29680.5|16
1626804920000|2021-07-20 18:15:20|29821.4|29681.4|29820.3|29680.3|29822.2|29682.2|29818.3|29678.3|21
1626804930000|2021-07-20 18:15:30|29819.9|29679.9|29824.1|29684.1|29824.1|29684.1|29819.9|29679.9|21
1626804940000|2021-07-20 18:15:40|29823.4|29683.4|29843.5|29703.5|29844.3|29704.3|29822.9|29682.9|24
1626804950000|2021-07-20 18:15:50|29844.1|29704.1|29852.2|29712.2|29855.6|29715.6|29844.1|29704.1|23
1626804960000|2021-07-20 18:16:00|29851.3|29711.3|29846.2|29706.2|29851.3|29711.3|29846|29706|29
1626804970000|2021-07-20 18:16:10|29845.9|29705.9|29850.4|29710.4|29850.4|29710.4|29845.9|29705.9|21
1626804980000|2021-07-20 18:16:20|29851.6|29711.6|29851.5|29711.5|29851.7|29711.7|29848.3|29708.3|12
1626804990000|2021-07-20 18:16:30|29849.7|29709.7|29848.2|29708.2|29851.5|29711.5|29847.7|29707.7|9
1626805000000|2021-07-20 18:16:40|29848.8|29708.8|29852|29712|29854.1|29714.1|29848.6|29708.6|21
1626805010000|2021-07-20 18:16:50|29851.3|29711.3|29846.8|29706.8|29853.3|29713.3|29846|29706|22
1626805020000|2021-07-20 18:17:00|29847.6|29707.6|29853.9|29713.9|29857.6|29717.6|29847.6|29707.6|17
1626805030000|2021-07-20 18:17:10|29853.3|29713.3|29867|29727|29867|29727|29853.3|29713.3|20
1626805040000|2021-07-20 18:17:20|29867.2|29727.2|29865.6|29725.6|29869.7|29729.7|29865.6|29725.6|5
1626805050000|2021-07-20 18:17:30|29865.9|29725.9|29880.7|29740.7|29880.7|29740.7|29865.9|29725.9|23
1626805060000|2021-07-20 18:17:40|29879.6|29739.6|29875.7|29735.7|29882.8|29742.8|29875.7|29735.7|16
1626805070000|2021-07-20 18:17:50|29873.9|29733.9|29869.6|29729.6|29874.4|29734.4|29869.6|29729.6|12
1626805080000|2021-07-20 18:18:00|29869.7|29729.7|29863.5|29723.5|29876.4|29736.4|29860|29720|22
1626805090000|2021-07-20 18:18:10|29863.4|29723.4|29869.8|29729.8|29870|29730|29863.4|29723.4|13
1626805100000|2021-07-20 18:18:20|29869|29729|29864.6|29724.6|29869|29729|29864.6|29724.6|8
1626805110000|2021-07-20 18:18:30|29863.3|29723.3|29861.6|29721.6|29863.3|29723.3|29859.7|29719.7|5
1626805120000|2021-07-20 18:18:40|29858.1|29718.1|29859.6|29719.6|29864.8|29724.8|29858.1|29718.1|9
1626805130000|2021-07-20 18:18:50|29860.4|29720.4|29859.6|29719.6|29860.4|29720.4|29859.6|29719.6|2
1626805140000|2021-07-20 18:19:00|29854.2|29714.2|29854.2|29714.2|29854.2|29714.2|29854.2|29714.2|1
1626805170000|2021-07-20 18:19:30|29844.4|29704.4|29834.3|29694.3|29844.4|29704.4|29834.3|29694.3|2
1626805180000|2021-07-20 18:19:40|29834|29694|29841.6|29701.6|29841.6|29701.6|29834|29694|2
1626805190000|2021-07-20 18:19:50|29837.7|29697.7|29835.3|29695.3|29837.7|29697.7|29835.3|29695.3|2
1626805200000|2021-07-20 18:20:00|29837.2|29697.2|29840.1|29700.1|29840.2|29700.2|29836.9|29696.9|7
1626805210000|2021-07-20 18:20:10|29839.9|29699.9|29837.1|29697.1|29840.1|29700.1|29836.4|29696.4|8
1626805230000|2021-07-20 18:20:30|29834.4|29694.4|29826.1|29686.1|29834.5|29694.5|29826.1|29686.1|29
1626805240000|2021-07-20 18:20:40|29825.8|29685.8|29837.1|29697.1|29839.5|29699.5|29825.8|29685.8|13
1626805250000|2021-07-20 18:20:50|29833.2|29693.2|29837.1|29697.1|29837.1|29697.1|29833.2|29693.2|2
1626805270000|2021-07-20 18:21:10|29835.1|29695.1|29827.1|29687.1|29837.1|29697.1|29827.1|29687.1|12
1626805280000|2021-07-20 18:21:20|29825.4|29685.4|29825.4|29685.4|29825.4|29685.4|29825.4|29685.4|1
1626805290000|2021-07-20 18:21:30|29820.8|29680.8|29812.2|29672.2|29820.8|29680.8|29812.2|29672.2|2
1626805300000|2021-07-20 18:21:40|29817.6|29677.6|29811.9|29671.9|29817.6|29677.6|29811.9|29671.9|2
1626805310000|2021-07-20 18:21:50|29816.3|29676.3|29816.9|29676.9|29816.9|29676.9|29816.3|29676.3|2
1626805320000|2021-07-20 18:22:00|29814.1|29674.1|29813.7|29673.7|29814.1|29674.1|29813.7|29673.7|2
1626805330000|2021-07-20 18:22:10|29818.7|29678.7|29820.6|29680.6|29820.6|29680.6|29818.7|29678.7|2
1626805340000|2021-07-20 18:22:20|29820.1|29680.1|29810.4|29670.4|29820.1|29680.1|29810.4|29670.4|5
1626805350000|2021-07-20 18:22:30|29808.4|29668.4|29802.7|29662.7|29808.6|29668.6|29802.7|29662.7|15
1626805360000|2021-07-20 18:22:40|29802.2|29662.2|29801.8|29661.8|29802.2|29662.2|29801|29661|16
1626805370000|2021-07-20 18:22:50|29805|29665|29809.7|29669.7|29812.9|29672.9|29799.5|29659.5|30
1626805380000|2021-07-20 18:23:00|29809.3|29669.3|29805|29665|29809.9|29669.9|29800.5|29660.5|20
1626805390000|2021-07-20 18:23:10|29805.6|29665.6|29807.2|29667.2|29807.2|29667.2|29801.7|29661.7|11
1626805400000|2021-07-20 18:23:20|29808|29668|29808.1|29668.1|29809.5|29669.5|29807.9|29667.9|12
1626805410000|2021-07-20 18:23:30|29809.5|29669.5|29812.1|29672.1|29814.3|29674.3|29809.5|29669.5|18
1626805420000|2021-07-20 18:23:40|29812.6|29672.6|29816.1|29676.1|29816.1|29676.1|29812.6|29672.6|8
1626805430000|2021-07-20 18:23:50|29816.3|29676.3|29825.1|29685.1|29825.1|29685.1|29814.1|29674.1|23
1626805440000|2021-07-20 18:24:00|29826.2|29686.2|29826.9|29686.9|29832.1|29692.1|29822.6|29682.6|23
1626805450000|2021-07-20 18:24:10|29825.8|29685.8|29831.3|29691.3|29832.5|29692.5|29825.8|29685.8|26
1626805460000|2021-07-20 18:24:20|29831|29691|29826.6|29686.6|29831|29691|29826.2|29686.2|11
1626805470000|2021-07-20 18:24:30|29827.3|29687.3|29822.3|29682.3|29828.7|29688.7|29822.3|29682.3|18
1626805480000|2021-07-20 18:24:40|29823|29683|29828.1|29688.1|29829.2|29689.2|29823|29683|26
1626805490000|2021-07-20 18:24:50|29829.6|29689.6|29826.1|29686.1|29830.9|29690.9|29825.5|29685.5|11
1626805500000|2021-07-20 18:25:00|29825.8|29685.8|29826|29686|29826|29686|29823.2|29683.2|23
1626805510000|2021-07-20 18:25:10|29828.5|29688.5|29823.2|29683.2|29829|29689|29823.1|29683.1|18
1626805520000|2021-07-20 18:25:20|29823.1|29683.1|29824.8|29684.8|29824.9|29684.9|29822.6|29682.6|14
1626805530000|2021-07-20 18:25:30|29824.6|29684.6|29823.2|29683.2|29824.6|29684.6|29823.2|29683.2|7
1626805540000|2021-07-20 18:25:40|29823.1|29683.1|29824.2|29684.2|29825.6|29685.6|29822.6|29682.6|22
1626805550000|2021-07-20 18:25:50|29824|29684|29823.5|29683.5|29824|29684|29823.5|29683.5|3
1626805560000|2021-07-20 18:26:00|29823.6|29683.6|29833.7|29693.7|29835|29695|29823.6|29683.6|23
1626805570000|2021-07-20 18:26:10|29833.8|29693.8|29827.3|29687.3|29833.8|29693.8|29825.5|29685.5|25
1626805580000|2021-07-20 18:26:20|29827.1|29687.1|29826.3|29686.3|29832.9|29692.9|29826.3|29686.3|25
1626805590000|2021-07-20 18:26:30|29827.4|29687.4|29827.7|29687.7|29830|29690|29827|29687|27
1626805600000|2021-07-20 18:26:40|29827.8|29687.8|29830.1|29690.1|29831.9|29691.9|29827.8|29687.8|19
1626805610000|2021-07-20 18:26:50|29830.3|29690.3|29832.8|29692.8|29833.4|29693.4|29829.1|29689.1|22
1626805620000|2021-07-20 18:27:00|29831.7|29691.7|29833.1|29693.1|29833.4|29693.4|29831.7|29691.7|17
1626805630000|2021-07-20 18:27:10|29833|29693|29843.3|29703.3|29843.4|29703.4|29832.4|29692.4|19
1626805640000|2021-07-20 18:27:20|29844.9|29704.9|29833.3|29693.3|29845.7|29705.7|29831.8|29691.8|22
1626805650000|2021-07-20 18:27:30|29832|29692|29836|29696|29840.4|29700.4|29829.9|29689.9|25
1626805660000|2021-07-20 18:27:40|29837.5|29697.5|29835.5|29695.5|29839.2|29699.2|29832.7|29692.7|28
1626805670000|2021-07-20 18:27:50|29836.1|29696.1|29838.1|29698.1|29838.7|29698.7|29836.1|29696.1|24
1626805680000|2021-07-20 18:28:00|29838.3|29698.3|29845|29705|29845|29705|29838.3|29698.3|14
1626805690000|2021-07-20 18:28:10|29844.9|29704.9|29844.2|29704.2|29844.9|29704.9|29843.2|29703.2|5
1626805700000|2021-07-20 18:28:20|29845|29705|29844.6|29704.6|29845.8|29705.8|29843.2|29703.2|16
1626805710000|2021-07-20 18:28:30|29844.1|29704.1|29846.6|29706.6|29847.3|29707.3|29837.1|29697.1|22
1626805720000|2021-07-20 18:28:40|29847|29707|29846.3|29706.3|29847.7|29707.7|29844.4|29704.4|25
1626805730000|2021-07-20 18:28:50|29846.4|29706.4|29845.5|29705.5|29846.9|29706.9|29840.4|29700.4|27
1626805740000|2021-07-20 18:29:00|29846.4|29706.4|29866.3|29726.3|29867.7|29727.7|29846.4|29706.4|28
1626805750000|2021-07-20 18:29:10|29867|29727|29853.5|29713.5|29867|29727|29853.5|29713.5|22
1626805760000|2021-07-20 18:29:20|29853.4|29713.4|29852.8|29712.8|29857.2|29717.2|29848.9|29708.9|23
1626805770000|2021-07-20 18:29:30|29852.7|29712.7|29844.5|29704.5|29854.4|29714.4|29839.1|29699.1|23
1626805780000|2021-07-20 18:29:40|29844.2|29704.2|29839.3|29699.3|29845|29705|29836.8|29696.8|22
1626805790000|2021-07-20 18:29:50|29840.1|29700.1|29833.3|29693.3|29843.1|29703.1|29833.3|29693.3|24
1626805800000|2021-07-20 18:30:00|29833.7|29693.7|29839.1|29699.1|29841.6|29701.6|29831|29691|28
1626805810000|2021-07-20 18:30:10|29838.8|29698.8|29838|29698|29847.5|29707.5|29837.5|29697.5|35
1626805820000|2021-07-20 18:30:20|29837.2|29697.2|29836.1|29696.1|29838.6|29698.6|29835.5|29695.5|23
1626805830000|2021-07-20 18:30:30|29836.3|29696.3|29843.4|29703.4|29844.1|29704.1|29836.3|29696.3|24
1626805840000|2021-07-20 18:30:40|29843|29703|29842.8|29702.8|29845.5|29705.5|29842.2|29702.2|26
1626805850000|2021-07-20 18:30:50|29843.2|29703.2|29841.7|29701.7|29844.5|29704.5|29841.7|29701.7|19
1626805860000|2021-07-20 18:31:00|29841.8|29701.8|29842.7|29702.7|29842.9|29702.9|29839.7|29699.7|18
1626805870000|2021-07-20 18:31:10|29841.9|29701.9|29843.7|29703.7|29843.7|29703.7|29840|29700|25
1626805880000|2021-07-20 18:31:20|29842.8|29702.8|29838.5|29698.5|29846.2|29706.2|29838.5|29698.5|20
1626805890000|2021-07-20 18:31:30|29838.6|29698.6|29836.9|29696.9|29839.5|29699.5|29836.9|29696.9|17
1626805900000|2021-07-20 18:31:40|29837|29697|29836.9|29696.9|29837.2|29697.2|29835.4|29695.4|7
1626805910000|2021-07-20 18:31:50|29836.8|29696.8|29836.8|29696.8|29836.8|29696.8|29836.8|29696.8|1
1626805920000|2021-07-20 18:32:00|29836.9|29696.9|29838.7|29698.7|29841.2|29701.2|29835.5|29695.5|23
1626805930000|2021-07-20 18:32:10|29839|29699|29839.8|29699.8|29843.1|29703.1|29838.7|29698.7|18
1626805940000|2021-07-20 18:32:20|29840.2|29700.2|29849.5|29709.5|29851.2|29711.2|29839.4|29699.4|27
1626805950000|2021-07-20 18:32:30|29848.9|29708.9|29846.9|29706.9|29849.4|29709.4|29846.6|29706.6|19
1626805960000|2021-07-20 18:32:40|29848.3|29708.3|29845.8|29705.8|29848.6|29708.6|29841.2|29701.2|25
1626805970000|2021-07-20 18:32:50|29845.7|29705.7|29847.5|29707.5|29853|29713|29845.7|29705.7|24
1626805980000|2021-07-20 18:33:00|29848.2|29708.2|29850.4|29710.4|29850.9|29710.9|29844.1|29704.1|14
1626805990000|2021-07-20 18:33:10|29850.6|29710.6|29852.5|29712.5|29853.3|29713.3|29850.6|29710.6|17
1626806000000|2021-07-20 18:33:20|29852.7|29712.7|29852.9|29712.9|29854|29714|29852.5|29712.5|14
1626806010000|2021-07-20 18:33:30|29853.6|29713.6|29849.9|29709.9|29854.4|29714.4|29849.2|29709.2|22
1626806020000|2021-07-20 18:33:40|29849.2|29709.2|29845.2|29705.2|29849.2|29709.2|29842.8|29702.8|19
1626806030000|2021-07-20 18:33:50|29845.1|29705.1|29844.4|29704.4|29845.1|29705.1|29844|29704|8
1626806040000|2021-07-20 18:34:00|29845.6|29705.6|29845.1|29705.1|29850.6|29710.6|29845.1|29705.1|12
1626806050000|2021-07-20 18:34:10|29844.9|29704.9|29844.2|29704.2|29844.9|29704.9|29844.2|29704.2|6
1626806060000|2021-07-20 18:34:20|29844.1|29704.1|29842.3|29702.3|29844.1|29704.1|29841.7|29701.7|10
1626806070000|2021-07-20 18:34:30|29842.2|29702.2|29847.6|29707.6|29847.6|29707.6|29842|29702|24
1626806080000|2021-07-20 18:34:40|29848.4|29708.4|29864.8|29724.8|29865|29725|29848|29708|27
1626806090000|2021-07-20 18:34:50|29864.1|29724.1|29867.2|29727.2|29867.2|29727.2|29862.6|29722.6|8
1626806100000|2021-07-20 18:35:00|29867.6|29727.6|29869.8|29729.8|29869.8|29729.8|29866.2|29726.2|17
1626806110000|2021-07-20 18:35:10|29872.1|29732.1|29872.6|29732.6|29873|29733|29870.7|29730.7|18
1626806120000|2021-07-20 18:35:20|29872.4|29732.4|29868.9|29728.9|29872.4|29732.4|29868.2|29728.2|19
1626806130000|2021-07-20 18:35:30|29868.5|29728.5|29860.2|29720.2|29868.5|29728.5|29858.9|29718.9|25
1626806140000|2021-07-20 18:35:40|29861.7|29721.7|29856.7|29716.7|29861.7|29721.7|29856.4|29716.4|16
1626806150000|2021-07-20 18:35:50|29854.8|29714.8|29848.9|29708.9|29857.1|29717.1|29848.6|29708.6|16
1626806160000|2021-07-20 18:36:00|29848.8|29708.8|29844.7|29704.7|29848.8|29708.8|29844.7|29704.7|10
1626806170000|2021-07-20 18:36:10|29844.1|29704.1|29843|29703|29845.7|29705.7|29841.8|29701.8|20
1626806180000|2021-07-20 18:36:20|29842.9|29702.9|29843.1|29703.1|29844.3|29704.3|29842.9|29702.9|13
1626806190000|2021-07-20 18:36:30|29842.7|29702.7|29848.9|29708.9|29849.6|29709.6|29842.7|29702.7|28
1626806200000|2021-07-20 18:36:40|29849.5|29709.5|29843.6|29703.6|29849.5|29709.5|29843.4|29703.4|25
1626806210000|2021-07-20 18:36:50|29844.1|29704.1|29849.9|29709.9|29849.9|29709.9|29844.1|29704.1|5
1626806220000|2021-07-20 18:37:00|29849.7|29709.7|29853.2|29713.2|29853.5|29713.5|29849.7|29709.7|24
1626806230000|2021-07-20 18:37:10|29853.3|29713.3|29862.2|29722.2|29862.3|29722.3|29851.9|29711.9|22
1626806240000|2021-07-20 18:37:20|29863.3|29723.3|29855.6|29715.6|29863.5|29723.5|29854.3|29714.3|21
1626806250000|2021-07-20 18:37:30|29857.3|29717.3|29848.1|29708.1|29857.3|29717.3|29847.9|29707.9|16
1626806260000|2021-07-20 18:37:40|29848.5|29708.5|29850|29710|29852.2|29712.2|29848.1|29708.1|22
1626806270000|2021-07-20 18:37:50|29851|29711|29848.6|29708.6|29851.1|29711.1|29848.6|29708.6|14
1626806280000|2021-07-20 18:38:00|29847.4|29707.4|29841.6|29701.6|29847.5|29707.5|29841.1|29701.1|27
1626806290000|2021-07-20 18:38:10|29841.7|29701.7|29833.9|29693.9|29842.5|29702.5|29833.2|29693.2|22
1626806300000|2021-07-20 18:38:20|29833.8|29693.8|29827.6|29687.6|29833.8|29693.8|29826.1|29686.1|20
1626806310000|2021-07-20 18:38:30|29827|29687|29824.2|29684.2|29828.2|29688.2|29821.4|29681.4|25
1626806320000|2021-07-20 18:38:40|29825|29685|29828.6|29688.6|29828.6|29688.6|29821.8|29681.8|30
1626806330000|2021-07-20 18:38:50|29828.5|29688.5|29827.9|29687.9|29828.7|29688.7|29827.3|29687.3|11
1626806340000|2021-07-20 18:39:00|29828.9|29688.9|29839.3|29699.3|29840.2|29700.2|29827.7|29687.7|23
1626806350000|2021-07-20 18:39:10|29839.2|29699.2|29832.2|29692.2|29840.4|29700.4|29831.3|29691.3|29
1626806360000|2021-07-20 18:39:20|29832.4|29692.4|29837.7|29697.7|29840.3|29700.3|29832.4|29692.4|21
1626806370000|2021-07-20 18:39:30|29837.5|29697.5|29835.6|29695.6|29838.3|29698.3|29830.5|29690.5|18
1626806380000|2021-07-20 18:39:40|29837.8|29697.8|29837|29697|29838.4|29698.4|29834.2|29694.2|13
1626806390000|2021-07-20 18:39:50|29835.6|29695.6|29835.6|29695.6|29837|29697|29835.6|29695.6|5
1626806400000|2021-07-20 18:40:00|29835.7|29695.7|29844.6|29704.6|29844.6|29704.6|29835.6|29695.6|12
1626806410000|2021-07-20 18:40:10|29844.8|29704.8|29844.5|29704.5|29844.8|29704.8|29843.1|29703.1|5
1626806420000|2021-07-20 18:40:20|29844.4|29704.4|29848.1|29708.1|29849.6|29709.6|29844.4|29704.4|24
1626806430000|2021-07-20 18:40:30|29847.8|29707.8|29848.1|29708.1|29848.2|29708.2|29847.6|29707.6|14
1626806440000|2021-07-20 18:40:40|29848.2|29708.2|29855.8|29715.8|29866.9|29726.9|29848.2|29708.2|37
1626806450000|2021-07-20 18:40:50|29855.5|29715.5|29846.8|29706.8|29855.9|29715.9|29846.8|29706.8|23
1626806460000|2021-07-20 18:41:00|29849.7|29709.7|29848.8|29708.8|29849.8|29709.8|29845|29705|21
1626806470000|2021-07-20 18:41:10|29846.6|29706.6|29843.3|29703.3|29847|29707|29842.4|29702.4|26
1626806480000|2021-07-20 18:41:20|29843.6|29703.6|29843.9|29703.9|29845.1|29705.1|29843.2|29703.2|17
1626806490000|2021-07-20 18:41:30|29844.9|29704.9|29843.9|29703.9|29845.6|29705.6|29843.9|29703.9|7
1626806500000|2021-07-20 18:41:40|29844.2|29704.2|29849|29709|29849.1|29709.1|29839.9|29699.9|26
1626806510000|2021-07-20 18:41:50|29848.8|29708.8|29855.2|29715.2|29856.3|29716.3|29847.9|29707.9|23
1626806520000|2021-07-20 18:42:00|29855.3|29715.3|29854|29714|29855.3|29715.3|29853.3|29713.3|13
1626806530000|2021-07-20 18:42:10|29853.8|29713.8|29848.9|29708.9|29853.8|29713.8|29848.3|29708.3|10
1626806540000|2021-07-20 18:42:20|29849.6|29709.6|29845.3|29705.3|29851.2|29711.2|29845.3|29705.3|19
1626806550000|2021-07-20 18:42:30|29845.4|29705.4|29845.8|29705.8|29849.1|29709.1|29845.1|29705.1|21
1626806560000|2021-07-20 18:42:40|29846.1|29706.1|29846.9|29706.9|29851.5|29711.5|29843.3|29703.3|29
1626806570000|2021-07-20 18:42:50|29845.8|29705.8|29844.4|29704.4|29846.9|29706.9|29844|29704|22
1626806580000|2021-07-20 18:43:00|29844.3|29704.3|29848.5|29708.5|29850.8|29710.8|29844.2|29704.2|25
1626806590000|2021-07-20 18:43:10|29848.8|29708.8|29848|29708|29854.7|29714.7|29846.9|29706.9|24
1626806600000|2021-07-20 18:43:20|29849.4|29709.4|29852.5|29712.5|29852.5|29712.5|29847.2|29707.2|24
1626806610000|2021-07-20 18:43:30|29852.7|29712.7|29850.6|29710.6|29854.3|29714.3|29850.6|29710.6|22
1626806620000|2021-07-20 18:43:40|29849.9|29709.9|29843|29703|29850.5|29710.5|29842.9|29702.9|28
1626806630000|2021-07-20 18:43:50|29843.6|29703.6|29843.9|29703.9|29847.4|29707.4|29843.5|29703.5|9
1626806640000|2021-07-20 18:44:00|29845.8|29705.8|29847.6|29707.6|29849|29709|29842.1|29702.1|23
1626806650000|2021-07-20 18:44:10|29847.7|29707.7|29841.2|29701.2|29848.6|29708.6|29840.8|29700.8|11
1626806660000|2021-07-20 18:44:20|29841|29701|29851.3|29711.3|29851.3|29711.3|29840|29700|16
1626806670000|2021-07-20 18:44:30|29853.4|29713.4|29856.6|29716.6|29857.3|29717.3|29853.4|29713.4|10
1626806680000|2021-07-20 18:44:40|29856.5|29716.5|29858.4|29718.4|29858.5|29718.5|29855|29715|8
1626806690000|2021-07-20 18:44:50|29855.6|29715.6|29858.4|29718.4|29858.4|29718.4|29854.4|29714.4|7
1626806700000|2021-07-20 18:45:00|29859.3|29719.3|29869.8|29729.8|29869.8|29729.8|29859.3|29719.3|19
1626806710000|2021-07-20 18:45:10|29868.3|29728.3|29864.7|29724.7|29876.6|29736.6|29861.9|29721.9|23
1626806720000|2021-07-20 18:45:20|29866.5|29726.5|29863.9|29723.9|29867.1|29727.1|29863.7|29723.7|25
1626806730000|2021-07-20 18:45:30|29864|29724|29860.4|29720.4|29865.2|29725.2|29859|29719|28
1626806740000|2021-07-20 18:45:40|29860.6|29720.6|29864.7|29724.7|29865.3|29725.3|29860.6|29720.6|23
1626806750000|2021-07-20 18:45:50|29865.1|29725.1|29860.1|29720.1|29866.1|29726.1|29860.1|29720.1|21
1626806760000|2021-07-20 18:46:00|29860.8|29720.8|29851.3|29711.3|29861.9|29721.9|29851.3|29711.3|15
1626806770000|2021-07-20 18:46:10|29851|29711|29845.1|29705.1|29851.2|29711.2|29845.1|29705.1|14
1626806780000|2021-07-20 18:46:20|29845.4|29705.4|29847.7|29707.7|29848.6|29708.6|29844.9|29704.9|18
1626806790000|2021-07-20 18:46:30|29846.8|29706.8|29847.9|29707.9|29847.9|29707.9|29846.8|29706.8|9
1626806800000|2021-07-20 18:46:40|29847.8|29707.8|29847.4|29707.4|29848.9|29708.9|29847.4|29707.4|8
1626806810000|2021-07-20 18:46:50|29845.6|29705.6|29844.8|29704.8|29845.6|29705.6|29843.5|29703.5|12
1626806820000|2021-07-20 18:47:00|29845.1|29705.1|29857.2|29717.2|29857.2|29717.2|29844.8|29704.8|10
1626806830000|2021-07-20 18:47:10|29856.5|29716.5|29851.3|29711.3|29856.5|29716.5|29849|29709|22
1626806840000|2021-07-20 18:47:20|29852.5|29712.5|29857.3|29717.3|29857.9|29717.9|29851.9|29711.9|6
1626806850000|2021-07-20 18:47:30|29857.9|29717.9|29855.9|29715.9|29857.9|29717.9|29855|29715|7
1626806860000|2021-07-20 18:47:40|29856.5|29716.5|29859.8|29719.8|29859.8|29719.8|29856.5|29716.5|9
1626806870000|2021-07-20 18:47:50|29859.6|29719.6|29860.1|29720.1|29860.1|29720.1|29858.6|29718.6|18
1626806880000|2021-07-20 18:48:00|29860.3|29720.3|29867.1|29727.1|29867.7|29727.7|29860.1|29720.1|29
1626806890000|2021-07-20 18:48:10|29866.8|29726.8|29865.7|29725.7|29866.9|29726.9|29865.4|29725.4|10
1626806900000|2021-07-20 18:48:20|29865.8|29725.8|29865.7|29725.7|29865.8|29725.8|29863.6|29723.6|8
1626806920000|2021-07-20 18:48:40|29865.8|29725.8|29866.9|29726.9|29867.7|29727.7|29865.8|29725.8|6
1626806930000|2021-07-20 18:48:50|29867.3|29727.3|29871.2|29731.2|29872.4|29732.4|29866.2|29726.2|17
1626806940000|2021-07-20 18:49:00|29871|29731|29874.2|29734.2|29874.2|29734.2|29870.3|29730.3|21
1626806950000|2021-07-20 18:49:10|29875.7|29735.7|29872.3|29732.3|29881.4|29741.4|29871.1|29731.1|20
1626806960000|2021-07-20 18:49:20|29871.1|29731.1|29874.4|29734.4|29874.7|29734.7|29871.1|29731.1|11
1626806970000|2021-07-20 18:49:30|29873.9|29733.9|29874.8|29734.8|29874.8|29734.8|29873.9|29733.9|5
1626806980000|2021-07-20 18:49:40|29874.1|29734.1|29874.8|29734.8|29874.8|29734.8|29872.2|29732.2|5
1626806990000|2021-07-20 18:49:50|29876.9|29736.9|29877.4|29737.4|29878.7|29738.7|29875.7|29735.7|27
1626807000000|2021-07-20 18:50:00|29876.8|29736.8|29878.3|29738.3|29880.5|29740.5|29876.5|29736.5|23
1626807010000|2021-07-20 18:50:10|29877.8|29737.8|29879.9|29739.9|29885.4|29745.4|29877.8|29737.8|29
1626807020000|2021-07-20 18:50:20|29878.2|29738.2|29877.2|29737.2|29878.2|29738.2|29876.7|29736.7|17
1626807030000|2021-07-20 18:50:30|29877|29737|29876.8|29736.8|29877.2|29737.2|29876.8|29736.8|10
1626807040000|2021-07-20 18:50:40|29876.9|29736.9|29874.6|29734.6|29877.8|29737.8|29874.5|29734.5|12
1626807050000|2021-07-20 18:50:50|29874.5|29734.5|29874.4|29734.4|29874.5|29734.5|29870.9|29730.9|8
1626807060000|2021-07-20 18:51:00|29874.7|29734.7|29874.4|29734.4|29874.7|29734.7|29874.1|29734.1|7
1626807070000|2021-07-20 18:51:10|29874.5|29734.5|29875.1|29735.1|29875.5|29735.5|29874|29734|12
1626807080000|2021-07-20 18:51:20|29876.1|29736.1|29880.7|29740.7|29880.7|29740.7|29876.1|29736.1|8
1626807090000|2021-07-20 18:51:30|29880.2|29740.2|29879.9|29739.9|29880.6|29740.6|29879.9|29739.9|5
1626807100000|2021-07-20 18:51:40|29879.1|29739.1|29878|29738|29879.1|29739.1|29877.1|29737.1|6
1626807110000|2021-07-20 18:51:50|29877.8|29737.8|29877.1|29737.1|29878|29738|29877.1|29737.1|4
1626807120000|2021-07-20 18:52:00|29877.3|29737.3|29877.8|29737.8|29877.8|29737.8|29877.3|29737.3|3
1626807130000|2021-07-20 18:52:10|29877.1|29737.1|29877.1|29737.1|29877.1|29737.1|29877.1|29737.1|1
1626807140000|2021-07-20 18:52:20|29876.8|29736.8|29871|29731|29877.1|29737.1|29871|29731|8
1626807150000|2021-07-20 18:52:30|29868.8|29728.8|29868.7|29728.7|29868.9|29728.9|29868.7|29728.7|4
1626807160000|2021-07-20 18:52:40|29869.6|29729.6|29870.7|29730.7|29872.7|29732.7|29869|29729|23
1626807170000|2021-07-20 18:52:50|29871.4|29731.4|29876|29736|29876.4|29736.4|29871.4|29731.4|16
1626807180000|2021-07-20 18:53:00|29875.8|29735.8|29881.5|29741.5|29882.4|29742.4|29875.8|29735.8|12
1626807190000|2021-07-20 18:53:10|29881.3|29741.3|29882.4|29742.4|29882.4|29742.4|29879.2|29739.2|12
1626807200000|2021-07-20 18:53:20|29881.5|29741.5|29877.6|29737.6|29881.7|29741.7|29875.7|29735.7|18
1626807210000|2021-07-20 18:53:30|29877.7|29737.7|29875.7|29735.7|29877.7|29737.7|29875.7|29735.7|11
1626807220000|2021-07-20 18:53:40|29876.2|29736.2|29872.1|29732.1|29876.2|29736.2|29872.1|29732.1|8
1626807230000|2021-07-20 18:53:50|29869.6|29729.6|29879|29739|29879|29739|29869.6|29729.6|11
1626807240000|2021-07-20 18:54:00|29879.3|29739.3|29881.3|29741.3|29883.4|29743.4|29879.3|29739.3|25
1626807250000|2021-07-20 18:54:10|29881|29741|29880.2|29740.2|29881|29741|29879.1|29739.1|20
1626807260000|2021-07-20 18:54:20|29880.4|29740.4|29886.7|29746.7|29890.5|29750.5|29880.4|29740.4|25
1626807270000|2021-07-20 18:54:30|29885.5|29745.5|29886|29746|29890.2|29750.2|29882.5|29742.5|23
1626807280000|2021-07-20 18:54:40|29886.1|29746.1|29889|29749|29890.2|29750.2|29886.1|29746.1|20
1626807290000|2021-07-20 18:54:50|29886.5|29746.5|29887.7|29747.7|29909.6|29769.6|29886.5|29746.5|27
1626807300000|2021-07-20 18:55:00|29887.1|29747.1|29886.6|29746.6|29888.4|29748.4|29886.6|29746.6|9
1626807310000|2021-07-20 18:55:10|29887.6|29747.6|29883.3|29743.3|29889.9|29749.9|29883.3|29743.3|8
1626807320000|2021-07-20 18:55:20|29883|29743|29873.9|29733.9|29883|29743|29871.9|29731.9|17
1626807330000|2021-07-20 18:55:30|29875.4|29735.4|29871.7|29731.7|29876.3|29736.3|29871.7|29731.7|9
1626807340000|2021-07-20 18:55:40|29869.8|29729.8|29872.3|29732.3|29873.1|29733.1|29869.8|29729.8|11
1626807350000|2021-07-20 18:55:50|29869.8|29729.8|29869.8|29729.8|29870.2|29730.2|29869.8|29729.8|5
1626807360000|2021-07-20 18:56:00|29870.8|29730.8|29871.2|29731.2|29871.2|29731.2|29870.3|29730.3|7
1626807370000|2021-07-20 18:56:10|29871.8|29731.8|29867.8|29727.8|29871.8|29731.8|29867.8|29727.8|11
1626807380000|2021-07-20 18:56:20|29868.8|29728.8|29864|29724|29870|29730|29863.5|29723.5|10
1626807390000|2021-07-20 18:56:30|29862|29722|29865.7|29725.7|29865.7|29725.7|29862|29722|20
1626807400000|2021-07-20 18:56:40|29865.6|29725.6|29877.9|29737.9|29883.6|29743.6|29865.1|29725.1|23
1626807410000|2021-07-20 18:56:50|29877.8|29737.8|29877.2|29737.2|29877.9|29737.9|29874.4|29734.4|13
1626807420000|2021-07-20 18:57:00|29876.4|29736.4|29875.5|29735.5|29877.2|29737.2|29874.7|29734.7|13
1626807430000|2021-07-20 18:57:10|29875.3|29735.3|29872|29732|29875.3|29735.3|29870.7|29730.7|13
1626807440000|2021-07-20 18:57:20|29870.4|29730.4|29870.4|29730.4|29870.4|29730.4|29870.1|29730.1|3
1626807450000|2021-07-20 18:57:30|29870.2|29730.2|29871.1|29731.1|29871.8|29731.8|29867.2|29727.2|7
1626807460000|2021-07-20 18:57:40|29870.9|29730.9|29856|29716|29870.9|29730.9|29856|29716|10
1626807470000|2021-07-20 18:57:50|29855.8|29715.8|29860.5|29720.5|29860.9|29720.9|29855.5|29715.5|5
1626807480000|2021-07-20 18:58:00|29861.3|29721.3|29860.5|29720.5|29861.6|29721.6|29860.5|29720.5|9
1626807490000|2021-07-20 18:58:10|29856.8|29716.8|29855|29715|29858.6|29718.6|29848|29708|16
1626807500000|2021-07-20 18:58:20|29853.4|29713.4|29850.8|29710.8|29853.5|29713.5|29848.8|29708.8|18
1626807510000|2021-07-20 18:58:30|29851.6|29711.6|29851.6|29711.6|29853.7|29713.7|29850|29710|11
1626807520000|2021-07-20 18:58:40|29851.7|29711.7|29858.3|29718.3|29858.3|29718.3|29851.7|29711.7|13
1626807530000|2021-07-20 18:58:50|29857.2|29717.2|29855.2|29715.2|29857.2|29717.2|29852|29712|9
1626807540000|2021-07-20 18:59:00|29853.3|29713.3|29850.5|29710.5|29854|29714|29850.5|29710.5|9
1626807550000|2021-07-20 18:59:10|29851|29711|29859.2|29719.2|29859.2|29719.2|29851|29711|2
1626807560000|2021-07-20 18:59:20|29856.8|29716.8|29852.1|29712.1|29856.8|29716.8|29852.1|29712.1|8
1626807570000|2021-07-20 18:59:30|29852.3|29712.3|29855|29715|29855|29715|29852.3|29712.3|5
1626807580000|2021-07-20 18:59:40|29854.7|29714.7|29855.8|29715.8|29855.8|29715.8|29853.6|29713.6|6
1626807590000|2021-07-20 18:59:50|29853.3|29713.3|29854.6|29714.6|29856.1|29716.1|29853.3|29713.3|7
1626807600000|2021-07-20 19:00:00|29854.3|29714.3|29863.2|29723.2|29863.3|29723.3|29853.9|29713.9|16
1626807610000|2021-07-20 19:00:10|29862.9|29722.9|29854.2|29714.2|29863.4|29723.4|29854.2|29714.2|16
1626807620000|2021-07-20 19:00:20|29854.1|29714.1|29850.4|29710.4|29858.9|29718.9|29850.4|29710.4|26
1626807630000|2021-07-20 19:00:30|29850.3|29710.3|29844.2|29704.2|29850.9|29710.9|29844.2|29704.2|20
1626807640000|2021-07-20 19:00:40|29844|29704|29839.9|29699.9|29844|29704|29832.7|29692.7|25
1626807650000|2021-07-20 19:00:50|29838.9|29698.9|29841.8|29701.8|29843.6|29703.6|29837.1|29697.1|20
1626807660000|2021-07-20 19:01:00|29840.5|29700.5|29840.3|29700.3|29842|29702|29840.2|29700.2|16
1626807670000|2021-07-20 19:01:10|29841.2|29701.2|29838.4|29698.4|29841.2|29701.2|29836.3|29696.3|25
1626807680000|2021-07-20 19:01:20|29837.4|29697.4|29834.1|29694.1|29838.5|29698.5|29834.1|29694.1|21
1626807690000|2021-07-20 19:01:30|29831.8|29691.8|29828.9|29688.9|29831.8|29691.8|29828.9|29688.9|7
1626807700000|2021-07-20 19:01:40|29829|29689|29828.4|29688.4|29829|29689|29824|29684|14
1626807710000|2021-07-20 19:01:50|29828.2|29688.2|29828|29688|29828.2|29688.2|29827.4|29687.4|8
1626807720000|2021-07-20 19:02:00|29828.2|29688.2|29828.1|29688.1|29828.4|29688.4|29826.7|29686.7|7
1626807730000|2021-07-20 19:02:10|29828.2|29688.2|29828.2|29688.2|29828.2|29688.2|29826.2|29686.2|3
1626807740000|2021-07-20 19:02:20|29828|29688|29823.5|29683.5|29828.1|29688.1|29823.5|29683.5|8
1626807750000|2021-07-20 19:02:30|29823|29683|29821.5|29681.5|29823.5|29683.5|29821|29681|7
1626807760000|2021-07-20 19:02:40|29821.4|29681.4|29812|29672|29822.2|29682.2|29808.7|29668.7|20
1626807770000|2021-07-20 19:02:50|29812.3|29672.3|29819.8|29679.8|29819.8|29679.8|29811.1|29671.1|18
1626807780000|2021-07-20 19:03:00|29819.9|29679.9|29823.9|29683.9|29823.9|29683.9|29819.9|29679.9|27
1626807790000|2021-07-20 19:03:10|29824.1|29684.1|29822.4|29682.4|29824.4|29684.4|29822.1|29682.1|17
1626807800000|2021-07-20 19:03:20|29822.5|29682.5|29818.4|29678.4|29823.8|29683.8|29818.4|29678.4|15
1626807810000|2021-07-20 19:03:30|29819.6|29679.6|29815.4|29675.4|29819.6|29679.6|29810.8|29670.8|16
1626807820000|2021-07-20 19:03:40|29814.6|29674.6|29814.5|29674.5|29815.3|29675.3|29813.7|29673.7|11
1626807830000|2021-07-20 19:03:50|29815.3|29675.3|29813.4|29673.4|29815.3|29675.3|29812|29672|12
1626807840000|2021-07-20 19:04:00|29813.6|29673.6|29819|29679|29819|29679|29813.6|29673.6|26
1626807850000|2021-07-20 19:04:10|29818.9|29678.9|29818.4|29678.4|29819.6|29679.6|29817.3|29677.3|13
1626807860000|2021-07-20 19:04:20|29820|29680|29814.4|29674.4|29820|29680|29814.4|29674.4|18
1626807870000|2021-07-20 19:04:30|29814|29674|29814.6|29674.6|29817.9|29677.9|29811.7|29671.7|14
1626807880000|2021-07-20 19:04:40|29815.4|29675.4|29814.4|29674.4|29817.4|29677.4|29811.2|29671.2|15
1626807890000|2021-07-20 19:04:50|29811.1|29671.1|29811.3|29671.3|29812.4|29672.4|29808.6|29668.6|7
1626807900000|2021-07-20 19:05:00|29811.2|29671.2|29810.6|29670.6|29813.8|29673.8|29809.5|29669.5|16
1626807910000|2021-07-20 19:05:10|29813.5|29673.5|29815.4|29675.4|29815.4|29675.4|29810|29670|13
1626807920000|2021-07-20 19:05:20|29812.8|29672.8|29814.6|29674.6|29815.8|29675.8|29812.8|29672.8|5
1626807930000|2021-07-20 19:05:30|29815.8|29675.8|29817.8|29677.8|29817.9|29677.9|29814.8|29674.8|10
1626807940000|2021-07-20 19:05:40|29818.7|29678.7|29813.9|29673.9|29820|29680|29810.4|29670.4|16
1626807950000|2021-07-20 19:05:50|29811.4|29671.4|29810.4|29670.4|29813.9|29673.9|29810.4|29670.4|9
1626807960000|2021-07-20 19:06:00|29813.9|29673.9|29813.9|29673.9|29813.9|29673.9|29811.4|29671.4|3
1626807970000|2021-07-20 19:06:10|29811.2|29671.2|29816.7|29676.7|29816.9|29676.9|29811.2|29671.2|25
1626807980000|2021-07-20 19:06:20|29815.9|29675.9|29816.8|29676.8|29817.7|29677.7|29815.4|29675.4|8
1626807990000|2021-07-20 19:06:30|29816.6|29676.6|29817.1|29677.1|29819.1|29679.1|29816|29676|15
1626808000000|2021-07-20 19:06:40|29816|29676|29816.7|29676.7|29817.1|29677.1|29815.5|29675.5|13
1626808010000|2021-07-20 19:06:50|29815.5|29675.5|29826.6|29686.6|29833.1|29693.1|29815.5|29675.5|14
1626808020000|2021-07-20 19:07:00|29834.4|29694.4|29834.8|29694.8|29836.9|29696.9|29834.4|29694.4|7
1626808030000|2021-07-20 19:07:10|29835.2|29695.2|29834.8|29694.8|29836.6|29696.6|29830.1|29690.1|7
1626808040000|2021-07-20 19:07:20|29836.6|29696.6|29836.6|29696.6|29836.6|29696.6|29834.6|29694.6|5
1626808050000|2021-07-20 19:07:30|29832.2|29692.2|29833.6|29693.6|29834|29694|29824|29684|14
1626808060000|2021-07-20 19:07:40|29834|29694|29835.9|29695.9|29836.4|29696.4|29833.6|29693.6|10
1626808070000|2021-07-20 19:07:50|29831.1|29691.1|29836.1|29696.1|29836.1|29696.1|29831.1|29691.1|5
1626808080000|2021-07-20 19:08:00|29835.9|29695.9|29833.9|29693.9|29835.9|29695.9|29831.1|29691.1|5
1626808090000|2021-07-20 19:08:10|29828|29688|29830.2|29690.2|29830.2|29690.2|29828|29688|6
1626808100000|2021-07-20 19:08:20|29830.9|29690.9|29829.4|29689.4|29830.9|29690.9|29826.4|29686.4|14
1626808110000|2021-07-20 19:08:30|29829.2|29689.2|29829.1|29689.1|29829.2|29689.2|29828.3|29688.3|8
1626808120000|2021-07-20 19:08:40|29830.3|29690.3|29828|29688|29830.6|29690.6|29826.1|29686.1|16
1626808130000|2021-07-20 19:08:50|29831.9|29691.9|29839.4|29699.4|29842|29702|29831.5|29691.5|25
1626808140000|2021-07-20 19:09:00|29840.4|29700.4|29837.8|29697.8|29843.9|29703.9|29835.6|29695.6|20
1626808150000|2021-07-20 19:09:10|29843.6|29703.6|29837.5|29697.5|29843.6|29703.6|29835.6|29695.6|8
1626808160000|2021-07-20 19:09:20|29842.3|29702.3|29842|29702|29844.6|29704.6|29840.8|29700.8|20
1626808170000|2021-07-20 19:09:30|29841.8|29701.8|29842.2|29702.2|29844.2|29704.2|29841.8|29701.8|8
1626808180000|2021-07-20 19:09:40|29842.7|29702.7|29839.7|29699.7|29843.5|29703.5|29839.7|29699.7|5
1626808190000|2021-07-20 19:09:50|29844.1|29704.1|29837.4|29697.4|29844.1|29704.1|29837.4|29697.4|4
1626808200000|2021-07-20 19:10:00|29839|29699|29840.3|29700.3|29844.6|29704.6|29839|29699|6
1626808210000|2021-07-20 19:10:10|29840.7|29700.7|29839.1|29699.1|29845.3|29705.3|29837.8|29697.8|11
1626808220000|2021-07-20 19:10:20|29837.8|29697.8|29848.4|29708.4|29850.4|29710.4|29837.8|29697.8|14
1626808230000|2021-07-20 19:10:30|29850.4|29710.4|29850.4|29710.4|29852.1|29712.1|29848.4|29708.4|7
1626808240000|2021-07-20 19:10:40|29850.8|29710.8|29852|29712|29852.1|29712.1|29850.8|29710.8|3
1626808250000|2021-07-20 19:10:50|29850.4|29710.4|29862.5|29722.5|29862.5|29722.5|29849.8|29709.8|9
1626808260000|2021-07-20 19:11:00|29862.6|29722.6|29861|29721|29863|29723|29860.8|29720.8|8
1626808270000|2021-07-20 19:11:10|29861.5|29721.5|29869.8|29729.8|29869.8|29729.8|29861.5|29721.5|14
1626808280000|2021-07-20 19:11:20|29870|29730|29871.8|29731.8|29871.8|29731.8|29870|29730|14
1626808290000|2021-07-20 19:11:30|29871.5|29731.5|29864|29724|29873.2|29733.2|29864|29724|22
1626808300000|2021-07-20 19:11:40|29866.1|29726.1|29866|29726|29866.1|29726.1|29864.6|29724.6|16
1626808310000|2021-07-20 19:11:50|29865.3|29725.3|29863.9|29723.9|29865.9|29725.9|29863.9|29723.9|5
1626808320000|2021-07-20 19:12:00|29862.8|29722.8|29859.5|29719.5|29863.1|29723.1|29856.1|29716.1|15
1626808330000|2021-07-20 19:12:10|29859.8|29719.8|29856.4|29716.4|29860.1|29720.1|29855.1|29715.1|11
1626808340000|2021-07-20 19:12:20|29855.6|29715.6|29853.1|29713.1|29856.4|29716.4|29846|29706|15
1626808350000|2021-07-20 19:12:30|29851.9|29711.9|29857.3|29717.3|29857.3|29717.3|29844.7|29704.7|21
1626808360000|2021-07-20 19:12:40|29857.4|29717.4|29868.3|29728.3|29872.2|29732.2|29857.4|29717.4|13
1626808370000|2021-07-20 19:12:50|29868.2|29728.2|29867.6|29727.6|29869.9|29729.9|29865.2|29725.2|13
1626808380000|2021-07-20 19:13:00|29867.7|29727.7|29870.5|29730.5|29870.7|29730.7|29866.6|29726.6|18
1626808390000|2021-07-20 19:13:10|29869.3|29729.3|29872.6|29732.6|29872.7|29732.7|29869.3|29729.3|14
1626808400000|2021-07-20 19:13:20|29872.7|29732.7|29868.2|29728.2|29874|29734|29867.2|29727.2|14
1626808410000|2021-07-20 19:13:30|29869.4|29729.4|29869.5|29729.5|29871.4|29731.4|29869.4|29729.4|5
1626808420000|2021-07-20 19:13:40|29869.4|29729.4|29860|29720|29869.4|29729.4|29859.1|29719.1|10
1626808430000|2021-07-20 19:13:50|29859.3|29719.3|29867.7|29727.7|29873.6|29733.6|29859.3|29719.3|12
1626808440000|2021-07-20 19:14:00|29867.3|29727.3|29872|29732|29872|29732|29865.4|29725.4|11
1626808450000|2021-07-20 19:14:10|29869.7|29729.7|29867.5|29727.5|29869.7|29729.7|29867|29727|7
1626808460000|2021-07-20 19:14:20|29867.7|29727.7|29873.6|29733.6|29878|29738|29867.7|29727.7|13
1626808470000|2021-07-20 19:14:30|29873.3|29733.3|29870.7|29730.7|29873.5|29733.5|29870.7|29730.7|17
1626808480000|2021-07-20 19:14:40|29871.1|29731.1|29873.4|29733.4|29873.4|29733.4|29869.7|29729.7|15
1626808490000|2021-07-20 19:14:50|29872.8|29732.8|29873.4|29733.4|29873.4|29733.4|29872.3|29732.3|9
1626808500000|2021-07-20 19:15:00|29877.9|29737.9|29884|29744|29884|29744|29876.3|29736.3|11
1626808510000|2021-07-20 19:15:10|29881.5|29741.5|29882.7|29742.7|29882.7|29742.7|29881.2|29741.2|9
1626808520000|2021-07-20 19:15:20|29878|29738|29881.7|29741.7|29886.5|29746.5|29872.4|29732.4|17
1626808530000|2021-07-20 19:15:30|29881.9|29741.9|29882.7|29742.7|29882.7|29742.7|29881.4|29741.4|9
1626808540000|2021-07-20 19:15:40|29886.9|29746.9|29879.6|29739.6|29887|29747|29879.6|29739.6|14
1626808550000|2021-07-20 19:15:50|29879.4|29739.4|29883.2|29743.2|29883.2|29743.2|29879|29739|14
1626808560000|2021-07-20 19:16:00|29882.7|29742.7|29889.6|29749.6|29889.7|29749.7|29880.2|29740.2|17
1626808570000|2021-07-20 19:16:10|29889.5|29749.5|29882|29742|29889.5|29749.5|29880.7|29740.7|16
1626808580000|2021-07-20 19:16:20|29882.3|29742.3|29884.8|29744.8|29884.8|29744.8|29880.1|29740.1|11
1626808590000|2021-07-20 19:16:30|29883.9|29743.9|29884.8|29744.8|29885.3|29745.3|29883.9|29743.9|3
1626808600000|2021-07-20 19:16:40|29885|29745|29885.4|29745.4|29886.2|29746.2|29884.4|29744.4|14
1626808610000|2021-07-20 19:16:50|29885.3|29745.3|29889|29749|29889|29749|29885.3|29745.3|10
1626808620000|2021-07-20 19:17:00|29887.2|29747.2|29895.9|29755.9|29896|29756|29887.2|29747.2|31
1626808630000|2021-07-20 19:17:10|29896.4|29756.4|29899.4|29759.4|29899.4|29759.4|29896.2|29756.2|15
1626808640000|2021-07-20 19:17:20|29899.6|29759.6|29892.3|29752.3|29899.6|29759.6|29891.7|29751.7|25
1626808650000|2021-07-20 19:17:30|29891.8|29751.8|29897.7|29757.7|29898.4|29758.4|29891.3|29751.3|19
1626808660000|2021-07-20 19:17:40|29898.4|29758.4|29897.2|29757.2|29899.7|29759.7|29896.7|29756.7|22
1626808670000|2021-07-20 19:17:50|29898|29758|29897.2|29757.2|29900.9|29760.9|29895|29755|17
1626808680000|2021-07-20 19:18:00|29897.4|29757.4|29895.1|29755.1|29897.4|29757.4|29891.2|29751.2|21
1626808690000|2021-07-20 19:18:10|29895.4|29755.4|29900.9|29760.9|29900.9|29760.9|29895.4|29755.4|16
1626808700000|2021-07-20 19:18:20|29901.8|29761.8|29907.2|29767.2|29908.4|29768.4|29901.8|29761.8|13
1626808710000|2021-07-20 19:18:30|29905.9|29765.9|29907.2|29767.2|29907.2|29767.2|29905.9|29765.9|3
1626808720000|2021-07-20 19:18:40|29905.9|29765.9|29903.4|29763.4|29906|29766|29901.9|29761.9|16
1626808730000|2021-07-20 19:18:50|29902|29762|29896|29756|29902|29762|29896|29756|14
1626808740000|2021-07-20 19:19:00|29896.8|29756.8|29900|29760|29903.6|29763.6|29896.8|29756.8|20
1626808750000|2021-07-20 19:19:10|29899|29759|29900|29760|29900|29760|29891.5|29751.5|18
1626808760000|2021-07-20 19:19:20|29901.9|29761.9|29897.4|29757.4|29905.1|29765.1|29897.2|29757.2|26
1626808770000|2021-07-20 19:19:30|29898.1|29758.1|29899|29759|29900.4|29760.4|29898.1|29758.1|11
1626808780000|2021-07-20 19:19:40|29898.8|29758.8|29895.8|29755.8|29898.8|29758.8|29895.6|29755.6|9
1626808790000|2021-07-20 19:19:50|29895.6|29755.6|29883.9|29743.9|29895.6|29755.6|29877.3|29737.3|22
1626808800000|2021-07-20 19:20:00|29881.9|29741.9|29880.1|29740.1|29885.2|29745.2|29876.5|29736.5|20
1626808810000|2021-07-20 19:20:10|29878|29738|29876.2|29736.2|29878|29738|29875.5|29735.5|11
1626808820000|2021-07-20 19:20:20|29876.3|29736.3|29879.6|29739.6|29879.6|29739.6|29876.2|29736.2|18
1626808830000|2021-07-20 19:20:30|29879.7|29739.7|29885.3|29745.3|29889.4|29749.4|29879.6|29739.6|20
1626808840000|2021-07-20 19:20:40|29885|29745|29872.5|29732.5|29887.2|29747.2|29872.1|29732.1|18
1626808850000|2021-07-20 19:20:50|29872|29732|29869.7|29729.7|29872|29732|29869.7|29729.7|6
1626808860000|2021-07-20 19:21:00|29869.4|29729.4|29859.1|29719.1|29869.4|29729.4|29852.9|29712.9|25
1626808870000|2021-07-20 19:21:10|29857.8|29717.8|29887.2|29747.2|29887.2|29747.2|29852.8|29712.8|8
1626808880000|2021-07-20 19:21:20|29889.6|29749.6|29924|29784|29935.8|29795.8|29889.6|29749.6|34
1626808890000|2021-07-20 19:21:30|29919|29779|29915.1|29775.1|29920|29780|29911|29771|14
1626808900000|2021-07-20 19:21:40|29913.4|29773.4|29910.7|29770.7|29915.3|29775.3|29910.7|29770.7|14
1626808910000|2021-07-20 19:21:50|29910.8|29770.8|29911.4|29771.4|29912.6|29772.6|29910.6|29770.6|11
1626808920000|2021-07-20 19:22:00|29912.5|29772.5|29923.8|29783.8|29925.4|29785.4|29910.2|29770.2|15
1626808930000|2021-07-20 19:22:10|29926.2|29786.2|29925.2|29785.2|29932.6|29792.6|29923.8|29783.8|21
1626808940000|2021-07-20 19:22:20|29925.7|29785.7|29918.6|29778.6|29925.7|29785.7|29918.6|29778.6|11
1626808950000|2021-07-20 19:22:30|29918.2|29778.2|29917.4|29777.4|29919.6|29779.6|29916.5|29776.5|18
1626808960000|2021-07-20 19:22:40|29919.1|29779.1|29917.3|29777.3|29919.6|29779.6|29917.3|29777.3|7
1626808970000|2021-07-20 19:22:50|29914.9|29774.9|29911.5|29771.5|29914.9|29774.9|29909.1|29769.1|18
1626808980000|2021-07-20 19:23:00|29911.6|29771.6|29923.1|29783.1|29923.1|29783.1|29911.6|29771.6|20
1626808990000|2021-07-20 19:23:10|29922.7|29782.7|29918.6|29778.6|29928.6|29788.6|29918.6|29778.6|31
1626809000000|2021-07-20 19:23:20|29917.9|29777.9|29917.6|29777.6|29918.1|29778.1|29917.5|29777.5|6
1626809010000|2021-07-20 19:23:30|29917.7|29777.7|29921.5|29781.5|29925.8|29785.8|29917.7|29777.7|16
1626809020000|2021-07-20 19:23:40|29921.4|29781.4|29924.3|29784.3|29924.3|29784.3|29921.4|29781.4|7
1626809030000|2021-07-20 19:23:50|29924.2|29784.2|29922.1|29782.1|29924.2|29784.2|29921.1|29781.1|8
1626809040000|2021-07-20 19:24:00|29921.6|29781.6|29918.4|29778.4|29921.6|29781.6|29913.3|29773.3|18
1626809050000|2021-07-20 19:24:10|29915.8|29775.8|29919.6|29779.6|29919.6|29779.6|29914|29774|15
1626809060000|2021-07-20 19:24:20|29919.5|29779.5|29917|29777|29920|29780|29916.8|29776.8|4
1626809070000|2021-07-20 19:24:30|29916.9|29776.9|29915.3|29775.3|29917|29777|29915.3|29775.3|7
1626809080000|2021-07-20 19:24:40|29915|29775|29919.9|29779.9|29921.5|29781.5|29911.6|29771.6|10
1626809090000|2021-07-20 19:24:50|29920|29780|29909.4|29769.4|29921.5|29781.5|29909.4|29769.4|25
1626809100000|2021-07-20 19:25:00|29912.3|29772.3|29912.3|29772.3|29914.4|29774.4|29912.2|29772.2|12
1626809110000|2021-07-20 19:25:10|29913.4|29773.4|29912.2|29772.2|29913.4|29773.4|29909.9|29769.9|10
1626809120000|2021-07-20 19:25:20|29911.3|29771.3|29910.5|29770.5|29912.7|29772.7|29910.5|29770.5|10
1626809130000|2021-07-20 19:25:30|29912.3|29772.3|29910.5|29770.5|29912.3|29772.3|29910.5|29770.5|4
1626809140000|2021-07-20 19:25:40|29910|29770|29905|29765|29910|29770|29905|29765|8
1626809150000|2021-07-20 19:25:50|29904.5|29764.5|29890.3|29750.3|29904.5|29764.5|29890.3|29750.3|24
1626809160000|2021-07-20 19:26:00|29890.2|29750.2|29909.9|29769.9|29910.3|29770.3|29890.2|29750.2|31
1626809170000|2021-07-20 19:26:10|29911.5|29771.5|29909.9|29769.9|29913.4|29773.4|29909.1|29769.1|28
1626809180000|2021-07-20 19:26:20|29909.8|29769.8|29911.1|29771.1|29911.1|29771.1|29909.7|29769.7|17
1626809190000|2021-07-20 19:26:30|29911.3|29771.3|29913|29773|29914.6|29774.6|29910.3|29770.3|22
1626809200000|2021-07-20 19:26:40|29913.1|29773.1|29919.2|29779.2|29919.2|29779.2|29913.1|29773.1|14
1626809210000|2021-07-20 19:26:50|29919.3|29779.3|29925.8|29785.8|29929.2|29789.2|29919.3|29779.3|29
1626809220000|2021-07-20 19:27:00|29926|29786|29931.3|29791.3|29931.3|29791.3|29926|29786|14
1626809230000|2021-07-20 19:27:10|29930.4|29790.4|29929.5|29789.5|29930.5|29790.5|29928.8|29788.8|8
1626809240000|2021-07-20 19:27:20|29930.5|29790.5|29932.3|29792.3|29933.7|29793.7|29929.5|29789.5|10
1626809250000|2021-07-20 19:27:30|29933.4|29793.4|29930.4|29790.4|29933.4|29793.4|29929.8|29789.8|5
1626809260000|2021-07-20 19:27:40|29930.2|29790.2|29929.8|29789.8|29932.8|29792.8|29929.8|29789.8|6
1626809270000|2021-07-20 19:27:50|29929.9|29789.9|29931|29791|29932.5|29792.5|29929.7|29789.7|7
1626809280000|2021-07-20 19:28:00|29930.3|29790.3|29938.4|29798.4|29938.4|29798.4|29930.3|29790.3|15
1626809290000|2021-07-20 19:28:10|29942.6|29802.6|29946.4|29806.4|29946.4|29806.4|29941.6|29801.6|18
1626809300000|2021-07-20 19:28:20|29946.5|29806.5|29937.6|29797.6|29946.5|29806.5|29936.8|29796.8|17
1626809310000|2021-07-20 19:28:30|29938|29798|29936.7|29796.7|29938.6|29798.6|29934.2|29794.2|25
1626809320000|2021-07-20 19:28:40|29936.9|29796.9|29937|29797|29937|29797|29935.8|29795.8|8
1626809330000|2021-07-20 19:28:50|29936.8|29796.8|29935.5|29795.5|29937|29797|29934.7|29794.7|14
1626809340000|2021-07-20 19:29:00|29936.4|29796.4|29945.1|29805.1|29945.9|29805.9|29935.5|29795.5|20
1626809350000|2021-07-20 19:29:10|29945.2|29805.2|29947.9|29807.9|29948|29808|29945.2|29805.2|25
1626809360000|2021-07-20 19:29:20|29947.5|29807.5|29946.5|29806.5|29947.5|29807.5|29945.6|29805.6|13
1626809370000|2021-07-20 19:29:30|29946.8|29806.8|29947.8|29807.8|29947.8|29807.8|29945.6|29805.6|13
1626809380000|2021-07-20 19:29:40|29948.4|29808.4|29948.1|29808.1|29948.4|29808.4|29946.1|29806.1|12
1626809390000|2021-07-20 19:29:50|29947.9|29807.9|29949.3|29809.3|29949.3|29809.3|29946.3|29806.3|11
1626809400000|2021-07-20 19:30:00|29948.7|29808.7|29950.8|29810.8|29953.1|29813.1|29948.7|29808.7|17
1626809410000|2021-07-20 19:30:10|29951.2|29811.2|29958.5|29818.5|29958.5|29818.5|29949.4|29809.4|31
1626809420000|2021-07-20 19:30:20|29958.6|29818.6|29959.9|29819.9|29960.8|29820.8|29955.8|29815.8|26
1626809430000|2021-07-20 19:30:30|29960|29820|29961.8|29821.8|29964.6|29824.6|29960|29820|27
1626809440000|2021-07-20 19:30:40|29962.8|29822.8|29958.3|29818.3|29965|29825|29958.3|29818.3|30
1626809450000|2021-07-20 19:30:50|29958|29818|29950|29810|29958|29818|29947.7|29807.7|29
1626809460000|2021-07-20 19:31:00|29949.9|29809.9|29937.7|29797.7|29950|29810|29937.6|29797.6|12
1626809470000|2021-07-20 19:31:10|29937.6|29797.6|29933.8|29793.8|29937.7|29797.7|29933.8|29793.8|8
1626809480000|2021-07-20 19:31:20|29932.6|29792.6|29933.7|29793.7|29937.6|29797.6|29932.3|29792.3|12
1626809490000|2021-07-20 19:31:30|29935.8|29795.8|29931.9|29791.9|29939.6|29799.6|29931.6|29791.6|25
1626809500000|2021-07-20 19:31:40|29931.8|29791.8|29930.8|29790.8|29933.8|29793.8|29930.4|29790.4|35
1626809510000|2021-07-20 19:31:50|29930.9|29790.9|29930.6|29790.6|29933|29793|29929.9|29789.9|17
1626809520000|2021-07-20 19:32:00|29930.8|29790.8|29930.9|29790.9|29930.9|29790.9|29930.2|29790.2|7
1626809530000|2021-07-20 19:32:10|29930.8|29790.8|29923.7|29783.7|29930.9|29790.9|29923.7|29783.7|13
1626809540000|2021-07-20 19:32:20|29920.1|29780.1|29921.1|29781.1|29921.1|29781.1|29916.6|29776.6|27
1626809560000|2021-07-20 19:32:40|29920.2|29780.2|29919.3|29779.3|29922.1|29782.1|29919.2|29779.2|6
1626809570000|2021-07-20 19:32:50|29919.6|29779.6|29925.4|29785.4|29926.5|29786.5|29919.6|29779.6|7
1626809580000|2021-07-20 19:33:00|29926.4|29786.4|29924.2|29784.2|29926.4|29786.4|29923.8|29783.8|14
1626809590000|2021-07-20 19:33:10|29926|29786|29918.6|29778.6|29926|29786|29917.4|29777.4|20
1626809600000|2021-07-20 19:33:20|29916.9|29776.9|29915.1|29775.1|29916.9|29776.9|29914.2|29774.2|6
1626809610000|2021-07-20 19:33:30|29915.2|29775.2|29915.9|29775.9|29917.7|29777.7|29915.2|29775.2|10
1626809620000|2021-07-20 19:33:40|29915.5|29775.5|29915.2|29775.2|29916.8|29776.8|29913.5|29773.5|21
1626809630000|2021-07-20 19:33:50|29914.8|29774.8|29910.1|29770.1|29916|29776|29905.1|29765.1|32
1626809640000|2021-07-20 19:34:00|29911|29771|29906.4|29766.4|29912|29772|29906.4|29766.4|26
1626809650000|2021-07-20 19:34:10|29906.9|29766.9|29902.5|29762.5|29908.5|29768.5|29902.3|29762.3|31
1626809660000|2021-07-20 19:34:20|29903|29763|29904.4|29764.4|29906.5|29766.5|29903|29763|11
1626809670000|2021-07-20 19:34:30|29904.1|29764.1|29904|29764|29907.8|29767.8|29903.5|29763.5|32
1626809680000|2021-07-20 19:34:40|29904.1|29764.1|29903.8|29763.8|29905.2|29765.2|29903.5|29763.5|14
1626809690000|2021-07-20 19:34:50|29903.5|29763.5|29904.5|29764.5|29904.5|29764.5|29903.5|29763.5|9
1626809700000|2021-07-20 19:35:00|29904.7|29764.7|29911.8|29771.8|29915.2|29775.2|29904.7|29764.7|24
1626809710000|2021-07-20 19:35:10|29910.2|29770.2|29907|29767|29910.3|29770.3|29907|29767|22
1626809720000|2021-07-20 19:35:20|29904.8|29764.8|29902.6|29762.6|29904.8|29764.8|29899.2|29759.2|10
1626809730000|2021-07-20 19:35:30|29903.4|29763.4|29903|29763|29903.5|29763.5|29902.4|29762.4|6
1626809740000|2021-07-20 19:35:40|29902.5|29762.5|29901.7|29761.7|29902.5|29762.5|29901.7|29761.7|2
1626809750000|2021-07-20 19:35:50|29901.8|29761.8|29898.1|29758.1|29901.9|29761.9|29895.9|29755.9|9
1626809760000|2021-07-20 19:36:00|29896.6|29756.6|29895.7|29755.7|29897.3|29757.3|29893.5|29753.5|19
1626809770000|2021-07-20 19:36:10|29895.8|29755.8|29897.2|29757.2|29897.6|29757.6|29893.8|29753.8|14
1626809780000|2021-07-20 19:36:20|29896.2|29756.2|29898.1|29758.1|29898.2|29758.2|29895.1|29755.1|13
1626809790000|2021-07-20 19:36:30|29895.6|29755.6|29898.1|29758.1|29898.1|29758.1|29895.6|29755.6|2
1626809800000|2021-07-20 19:36:40|29895.4|29755.4|29897|29757|29897.7|29757.7|29895.4|29755.4|10
1626809810000|2021-07-20 19:36:50|29897.9|29757.9|29897.3|29757.3|29902.4|29762.4|29897.3|29757.3|17
1626809820000|2021-07-20 19:37:00|29896.4|29756.4|29892.2|29752.2|29896.4|29756.4|29890.5|29750.5|11
1626809830000|2021-07-20 19:37:10|29892.1|29752.1|29892.8|29752.8|29894.5|29754.5|29891.1|29751.1|21
1626809840000|2021-07-20 19:37:20|29893.1|29753.1|29900.5|29760.5|29900.6|29760.6|29893.1|29753.1|22
1626809850000|2021-07-20 19:37:30|29901|29761|29899.7|29759.7|29901|29761|29896.5|29756.5|23
1626809860000|2021-07-20 19:37:40|29898.9|29758.9|29897|29757|29900.6|29760.6|29896.3|29756.3|7
1626809870000|2021-07-20 19:37:50|29896.8|29756.8|29894.8|29754.8|29897.9|29757.9|29894.8|29754.8|22
1626809880000|2021-07-20 19:38:00|29892.6|29752.6|29895.6|29755.6|29895.6|29755.6|29892.2|29752.2|6
1626809890000|2021-07-20 19:38:10|29894.5|29754.5|29895.9|29755.9|29896.3|29756.3|29894.5|29754.5|8
1626809900000|2021-07-20 19:38:20|29897.1|29757.1|29897.8|29757.8|29897.8|29757.8|29897.1|29757.1|3
1626809910000|2021-07-20 19:38:30|29898.5|29758.5|29898.5|29758.5|29898.5|29758.5|29897.8|29757.8|9
1626809920000|2021-07-20 19:38:40|29897.7|29757.7|29905.9|29765.9|29907|29767|29896.1|29756.1|17
1626809930000|2021-07-20 19:38:50|29904.5|29764.5|29908.3|29768.3|29908.3|29768.3|29904.5|29764.5|15
1626809940000|2021-07-20 19:39:00|29907.2|29767.2|29919.2|29779.2|29919.4|29779.4|29906.2|29766.2|21
1626809950000|2021-07-20 19:39:10|29917.5|29777.5|29915.7|29775.7|29917.5|29777.5|29915.7|29775.7|17
1626809960000|2021-07-20 19:39:20|29915.5|29775.5|29913.3|29773.3|29917.9|29777.9|29913|29773|17
1626809970000|2021-07-20 19:39:30|29910.5|29770.5|29910.5|29770.5|29910.5|29770.5|29910.5|29770.5|1
1626809980000|2021-07-20 19:39:40|29906.6|29766.6|29909.5|29769.5|29909.5|29769.5|29906.6|29766.6|3
1626809990000|2021-07-20 19:39:50|29909.3|29769.3|29909.9|29769.9|29911.3|29771.3|29909|29769|14
1626810000000|2021-07-20 19:40:00|29910|29770|29909.3|29769.3|29911|29771|29909.3|29769.3|6
1626810010000|2021-07-20 19:40:10|29910.1|29770.1|29903.4|29763.4|29910.1|29770.1|29903.2|29763.2|25
1626810020000|2021-07-20 19:40:20|29902.2|29762.2|29901.5|29761.5|29902.3|29762.3|29900.3|29760.3|15
1626810030000|2021-07-20 19:40:30|29901.7|29761.7|29895|29755|29902.6|29762.6|29894.5|29754.5|6
1626810040000|2021-07-20 19:40:40|29895.1|29755.1|29896|29756|29896|29756|29894.3|29754.3|7
1626810050000|2021-07-20 19:40:50|29896.2|29756.2|29900.2|29760.2|29900.2|29760.2|29896.2|29756.2|6
1626810060000|2021-07-20 19:41:00|29900.4|29760.4|29898.1|29758.1|29900.4|29760.4|29898.1|29758.1|3
1626810070000|2021-07-20 19:41:10|29898.3|29758.3|29896|29756|29898.3|29758.3|29896|29756|11
1626810080000|2021-07-20 19:41:20|29894.6|29754.6|29894.3|29754.3|29895.1|29755.1|29893.2|29753.2|10
1626810090000|2021-07-20 19:41:30|29894.5|29754.5|29894.4|29754.4|29894.5|29754.5|29893.4|29753.4|14
1626810100000|2021-07-20 19:41:40|29894.3|29754.3|29893.8|29753.8|29894.4|29754.4|29893.8|29753.8|3
1626810110000|2021-07-20 19:41:50|29894.1|29754.1|29892.6|29752.6|29894.4|29754.4|29892.5|29752.5|9
1626810120000|2021-07-20 19:42:00|29892.2|29752.2|29892.5|29752.5|29899.7|29759.7|29892.2|29752.2|28
1626810130000|2021-07-20 19:42:10|29892.6|29752.6|29892.4|29752.4|29892.8|29752.8|29892.3|29752.3|6
1626810140000|2021-07-20 19:42:20|29890.4|29750.4|29897.5|29757.5|29897.6|29757.6|29890.4|29750.4|14
1626810150000|2021-07-20 19:42:30|29900|29760|29896.7|29756.7|29901.5|29761.5|29896.7|29756.7|15
1626810160000|2021-07-20 19:42:40|29895.7|29755.7|29894.4|29754.4|29895.7|29755.7|29894.2|29754.2|16
1626810170000|2021-07-20 19:42:50|29893.9|29753.9|29891.8|29751.8|29894|29754|29890.3|29750.3|12
1626810180000|2021-07-20 19:43:00|29891.9|29751.9|29892.4|29752.4|29893.4|29753.4|29891.9|29751.9|13
1626810190000|2021-07-20 19:43:10|29890.9|29750.9|29893.3|29753.3|29893.4|29753.4|29890.9|29750.9|11
1626810200000|2021-07-20 19:43:20|29891.9|29751.9|29892.2|29752.2|29892.2|29752.2|29891.7|29751.7|11
1626810220000|2021-07-20 19:43:40|29891.7|29751.7|29891.8|29751.8|29891.8|29751.8|29889.4|29749.4|4
1626810230000|2021-07-20 19:43:50|29893|29753|29899.2|29759.2|29907|29767|29893|29753|16
1626810240000|2021-07-20 19:44:00|29899.4|29759.4|29903.4|29763.4|29903.4|29763.4|29899.4|29759.4|6
1626810250000|2021-07-20 19:44:10|29902.4|29762.4|29902.4|29762.4|29902.4|29762.4|29901.4|29761.4|3
1626810260000|2021-07-20 19:44:20|29902.8|29762.8|29902.5|29762.5|29903.2|29763.2|29901.6|29761.6|8
1626810270000|2021-07-20 19:44:30|29902.4|29762.4|29902.2|29762.2|29903.3|29763.3|29901.1|29761.1|11
1626810280000|2021-07-20 19:44:40|29901.3|29761.3|29904.6|29764.6|29904.6|29764.6|29901.3|29761.3|10
1626810290000|2021-07-20 19:44:50|29903.3|29763.3|29895.9|29755.9|29904.6|29764.6|29895.8|29755.8|24
1626810300000|2021-07-20 19:45:00|29896.8|29756.8|29898.6|29758.6|29898.6|29758.6|29895.8|29755.8|10
1626810310000|2021-07-20 19:45:10|29894.9|29754.9|29897.5|29757.5|29897.5|29757.5|29894.9|29754.9|8
1626810320000|2021-07-20 19:45:20|29898.4|29758.4|29897.4|29757.4|29898.4|29758.4|29897.4|29757.4|3
1626810330000|2021-07-20 19:45:30|29897.5|29757.5|29903.3|29763.3|29903.3|29763.3|29897.5|29757.5|5
1626810340000|2021-07-20 19:45:40|29902.1|29762.1|29903.5|29763.5|29904|29764|29902.1|29762.1|5
1626810350000|2021-07-20 19:45:50|29905.8|29765.8|29911|29771|29911|29771|29905.8|29765.8|4
1626810360000|2021-07-20 19:46:00|29910.9|29770.9|29911.5|29771.5|29911.5|29771.5|29910.9|29770.9|3
1626810370000|2021-07-20 19:46:10|29911.1|29771.1|29908.8|29768.8|29912.6|29772.6|29907.6|29767.6|11
1626810390000|2021-07-20 19:46:30|29907.4|29767.4|29904.3|29764.3|29907.4|29767.4|29899.1|29759.1|21
1626810400000|2021-07-20 19:46:40|29904.5|29764.5|29904.3|29764.3|29904.5|29764.5|29904.3|29764.3|2
1626810410000|2021-07-20 19:46:50|29903.4|29763.4|29906|29766|29906.8|29766.8|29903.1|29763.1|13
1626810420000|2021-07-20 19:47:00|29907|29767|29908.7|29768.7|29908.8|29768.8|29906|29766|11
1626810430000|2021-07-20 19:47:10|29909|29769|29910.9|29770.9|29912.9|29772.9|29904.5|29764.5|16
1626810440000|2021-07-20 19:47:20|29910.6|29770.6|29907.9|29767.9|29910.9|29770.9|29907.9|29767.9|13
1626810450000|2021-07-20 19:47:30|29908.1|29768.1|29908|29768|29909.1|29769.1|29906.7|29766.7|7
1626810460000|2021-07-20 19:47:40|29907.9|29767.9|29906.9|29766.9|29907.9|29767.9|29905.2|29765.2|8
1626810470000|2021-07-20 19:47:50|29906.8|29766.8|29906.8|29766.8|29906.8|29766.8|29906.8|29766.8|1
1626810480000|2021-07-20 19:48:00|29906.9|29766.9|29907.1|29767.1|29907.1|29767.1|29906.9|29766.9|2
1626810490000|2021-07-20 19:48:10|29907.2|29767.2|29907.4|29767.4|29907.6|29767.6|29907.2|29767.2|7
1626810500000|2021-07-20 19:48:20|29907.8|29767.8|29907.3|29767.3|29907.8|29767.8|29906.6|29766.6|8
1626810510000|2021-07-20 19:48:30|29907.4|29767.4|29902.7|29762.7|29907.4|29767.4|29902.7|29762.7|12
1626810520000|2021-07-20 19:48:40|29902.9|29762.9|29903.4|29763.4|29903.4|29763.4|29902.4|29762.4|8
1626810530000|2021-07-20 19:48:50|29902.8|29762.8|29902.9|29762.9|29903.3|29763.3|29900.8|29760.8|16
1626810540000|2021-07-20 19:49:00|29902|29762|29905.4|29765.4|29905.4|29765.4|29902|29762|7
1626810550000|2021-07-20 19:49:10|29905.6|29765.6|29908.3|29768.3|29908.3|29768.3|29905.6|29765.6|13
1626810560000|2021-07-20 19:49:20|29908|29768|29908.4|29768.4|29909|29769|29908|29768|4
1626810570000|2021-07-20 19:49:30|29907.8|29767.8|29908.6|29768.6|29908.9|29768.9|29907.8|29767.8|3
1626810580000|2021-07-20 19:49:40|29907.8|29767.8|29907.9|29767.9|29908.4|29768.4|29907.8|29767.8|3
1626810590000|2021-07-20 19:49:50|29908.9|29768.9|29922.4|29782.4|29922.4|29782.4|29908|29768|15
1626810600000|2021-07-20 19:50:00|29921.8|29781.8|29922.7|29782.7|29926.3|29786.3|29920.3|29780.3|26
1626810610000|2021-07-20 19:50:10|29920.7|29780.7|29925.1|29785.1|29925.1|29785.1|29919.8|29779.8|12
1626810620000|2021-07-20 19:50:20|29927|29787|29927.8|29787.8|29927.8|29787.8|29925.1|29785.1|4
1626810630000|2021-07-20 19:50:30|29927.9|29787.9|29929.5|29789.5|29929.5|29789.5|29927.9|29787.9|14
1626810640000|2021-07-20 19:50:40|29929.4|29789.4|29934.6|29794.6|29934.6|29794.6|29929.4|29789.4|12
1626810650000|2021-07-20 19:50:50|29934.7|29794.7|29934.3|29794.3|29935.6|29795.6|29934.3|29794.3|13
1626810660000|2021-07-20 19:51:00|29934.4|29794.4|29933.5|29793.5|29935|29795|29933.5|29793.5|4
1626810670000|2021-07-20 19:51:10|29933.1|29793.1|29924.7|29784.7|29933.1|29793.1|29924.2|29784.2|14
1626810680000|2021-07-20 19:51:20|29924.5|29784.5|29924.4|29784.4|29924.5|29784.5|29923.4|29783.4|3
1626810690000|2021-07-20 19:51:30|29923.8|29783.8|29923.2|29783.2|29923.8|29783.8|29923.2|29783.2|2
1626810700000|2021-07-20 19:51:40|29919.3|29779.3|29919.2|29779.2|29919.6|29779.6|29917.1|29777.1|10
1626810710000|2021-07-20 19:51:50|29919|29779|29922.1|29782.1|29925.7|29785.7|29916.9|29776.9|9
1626810720000|2021-07-20 19:52:00|29922.3|29782.3|29912.4|29772.4|29923.2|29783.2|29912.4|29772.4|17
1626810730000|2021-07-20 19:52:10|29915.3|29775.3|29913.4|29773.4|29915.8|29775.8|29913.1|29773.1|19
1626810740000|2021-07-20 19:52:20|29913.5|29773.5|29923.1|29783.1|29923.1|29783.1|29913.5|29773.5|17
1626810750000|2021-07-20 19:52:30|29923.2|29783.2|29916.3|29776.3|29923.2|29783.2|29911.9|29771.9|18
1626810760000|2021-07-20 19:52:40|29917.2|29777.2|29920.8|29780.8|29921.4|29781.4|29917.2|29777.2|13
1626810770000|2021-07-20 19:52:50|29921|29781|29918.7|29778.7|29921|29781|29916.1|29776.1|11
1626810780000|2021-07-20 19:53:00|29919|29779|29921|29781|29922.8|29782.8|29918.4|29778.4|16
1626810790000|2021-07-20 19:53:10|29921.1|29781.1|29922|29782|29922|29782|29921.1|29781.1|4
1626810800000|2021-07-20 19:53:20|29921.6|29781.6|29920.1|29780.1|29921.6|29781.6|29918.9|29778.9|10
1626810810000|2021-07-20 19:53:30|29919.6|29779.6|29914.1|29774.1|29920.3|29780.3|29914.1|29774.1|13
1626810820000|2021-07-20 19:53:40|29913.9|29773.9|29904.7|29764.7|29913.9|29773.9|29904.7|29764.7|19
1626810830000|2021-07-20 19:53:50|29905.6|29765.6|29906.7|29766.7|29906.7|29766.7|29905.6|29765.6|11
1626810840000|2021-07-20 19:54:00|29907.2|29767.2|29908.4|29768.4|29908.6|29768.6|29907.2|29767.2|11
1626810850000|2021-07-20 19:54:10|29909|29769|29908.2|29768.2|29909|29769|29908.2|29768.2|4
1626810860000|2021-07-20 19:54:20|29907.9|29767.9|29907.6|29767.6|29907.9|29767.9|29907.6|29767.6|2
1626810870000|2021-07-20 19:54:30|29903.4|29763.4|29903.4|29763.4|29903.4|29763.4|29903.4|29763.4|1
1626810880000|2021-07-20 19:54:40|29903.8|29763.8|29904.7|29764.7|29904.7|29764.7|29903.8|29763.8|6
1626810890000|2021-07-20 19:54:50|29904.1|29764.1|29904.1|29764.1|29904.1|29764.1|29904.1|29764.1|1
1626810900000|2021-07-20 19:55:00|29906|29766|29906|29766|29906|29766|29906|29766|1
1626810910000|2021-07-20 19:55:10|29904.5|29764.5|29904.5|29764.5|29904.5|29764.5|29904.5|29764.5|1
1626810920000|2021-07-20 19:55:20|29903.8|29763.8|29895.4|29755.4|29903.8|29763.8|29895.4|29755.4|12
1626810930000|2021-07-20 19:55:30|29892.7|29752.7|29893.1|29753.1|29893.3|29753.3|29890.1|29750.1|9
1626810940000|2021-07-20 19:55:40|29893.3|29753.3|29893.3|29753.3|29896.4|29756.4|29887.2|29747.2|27
1626810950000|2021-07-20 19:55:50|29893.2|29753.2|29888.6|29748.6|29897.1|29757.1|29888|29748|18
1626810960000|2021-07-20 19:56:00|29889|29749|29891.5|29751.5|29894.2|29754.2|29889|29749|16
1626810970000|2021-07-20 19:56:10|29891.3|29751.3|29888.8|29748.8|29891.3|29751.3|29884.8|29744.8|25
1626810980000|2021-07-20 19:56:20|29888.9|29748.9|29885.4|29745.4|29889.4|29749.4|29883.4|29743.4|25
1626810990000|2021-07-20 19:56:30|29885.7|29745.7|29870|29730|29885.7|29745.7|29870|29730|14
1626811000000|2021-07-20 19:56:40|29868.1|29728.1|29870|29730|29876.5|29736.5|29868.1|29728.1|21
1626811010000|2021-07-20 19:56:50|29870.7|29730.7|29871.4|29731.4|29872.3|29732.3|29870|29730|12
1626811020000|2021-07-20 19:57:00|29871.3|29731.3|29865.8|29725.8|29871.3|29731.3|29858.9|29718.9|12
1626811030000|2021-07-20 19:57:10|29865.6|29725.6|29845.7|29705.7|29865.8|29725.8|29845.7|29705.7|14
1626811040000|2021-07-20 19:57:20|29846.2|29706.2|29852.6|29712.6|29852.6|29712.6|29846.2|29706.2|5
1626811050000|2021-07-20 19:57:30|29852.9|29712.9|29852.7|29712.7|29855.2|29715.2|29852.6|29712.6|11
1626811060000|2021-07-20 19:57:40|29844.7|29704.7|29847.5|29707.5|29857.1|29717.1|29841|29701|21
1626811070000|2021-07-20 19:57:50|29848.1|29708.1|29852.8|29712.8|29853.5|29713.5|29848.1|29708.1|19
1626811080000|2021-07-20 19:58:00|29853.3|29713.3|29854|29714|29854.8|29714.8|29852|29712|10
1626811090000|2021-07-20 19:58:10|29854.1|29714.1|29856.4|29716.4|29857|29717|29854.1|29714.1|19
1626811100000|2021-07-20 19:58:20|29856|29716|29854.8|29714.8|29856.4|29716.4|29854.1|29714.1|21
1626811110000|2021-07-20 19:58:30|29855.9|29715.9|29852.8|29712.8|29855.9|29715.9|29852.8|29712.8|24
1626811120000|2021-07-20 19:58:40|29852.2|29712.2|29852.1|29712.1|29853.4|29713.4|29848.3|29708.3|22
1626811130000|2021-07-20 19:58:50|29851.9|29711.9|29852.3|29712.3|29852.4|29712.4|29849.9|29709.9|12
1626811140000|2021-07-20 19:59:00|29851.9|29711.9|29860.9|29720.9|29863.2|29723.2|29851.7|29711.7|29
1626811150000|2021-07-20 19:59:10|29860.7|29720.7|29855.2|29715.2|29861.6|29721.6|29850.7|29710.7|26
1626811160000|2021-07-20 19:59:20|29855.3|29715.3|29857.1|29717.1|29857.1|29717.1|29855.1|29715.1|12
1626811170000|2021-07-20 19:59:30|29857.3|29717.3|29857|29717|29858.1|29718.1|29857|29717|7
1626811180000|2021-07-20 19:59:40|29857.5|29717.5|29862.1|29722.1|29862.1|29722.1|29855.2|29715.2|12
1626811190000|2021-07-20 19:59:50|29860.4|29720.4|29857.2|29717.2|29862.6|29722.6|29857|29717|12
1626811200000|2021-07-20 20:00:00|29856.5|29716.5|29860|29720|29860.3|29720.3|29855.5|29715.5|21
1626811210000|2021-07-20 20:00:10|29860.3|29720.3|29866.1|29726.1|29869|29729|29860.3|29720.3|16
1626811220000|2021-07-20 20:00:20|29869|29729|29865.8|29725.8|29869.6|29729.6|29865.1|29725.1|34
1626811230000|2021-07-20 20:00:30|29866.3|29726.3|29865|29725|29866.3|29726.3|29861.7|29721.7|18
1626811240000|2021-07-20 20:00:40|29864.9|29724.9|29866.5|29726.5|29867.4|29727.4|29864.1|29724.1|19
1626811250000|2021-07-20 20:00:50|29866.1|29726.1|29869.4|29729.4|29869.4|29729.4|29865.7|29725.7|25
1626811260000|2021-07-20 20:01:00|29868.9|29728.9|29869.2|29729.2|29871.1|29731.1|29868.3|29728.3|23
1626811270000|2021-07-20 20:01:10|29869.3|29729.3|29883.6|29743.6|29887.5|29747.5|29869.3|29729.3|22
1626811280000|2021-07-20 20:01:20|29884.2|29744.2|29884.8|29744.8|29885.4|29745.4|29882.5|29742.5|20
1626811290000|2021-07-20 20:01:30|29885.4|29745.4|29886.1|29746.1|29886.1|29746.1|29884.4|29744.4|16
1626811300000|2021-07-20 20:01:40|29886.4|29746.4|29885.4|29745.4|29888.2|29748.2|29883.8|29743.8|14
1626811310000|2021-07-20 20:01:50|29884.6|29744.6|29884.6|29744.6|29884.6|29744.6|29884.6|29744.6|1
1626811320000|2021-07-20 20:02:00|29884.7|29744.7|29887.1|29747.1|29887.2|29747.2|29884.7|29744.7|9
1626811330000|2021-07-20 20:02:10|29887.7|29747.7|29887.3|29747.3|29888.7|29748.7|29887.1|29747.1|6
1626811340000|2021-07-20 20:02:20|29888|29748|29888|29748|29888|29748|29887.3|29747.3|3
1626811350000|2021-07-20 20:02:30|29887.3|29747.3|29877.9|29737.9|29888.1|29748.1|29875|29735|28
1626811360000|2021-07-20 20:02:40|29878.6|29738.6|29886.9|29746.9|29888.1|29748.1|29875.5|29735.5|25
1626811370000|2021-07-20 20:02:50|29887|29747|29887.1|29747.1|29887.6|29747.6|29886.7|29746.7|9
1626811380000|2021-07-20 20:03:00|29886.7|29746.7|29887.8|29747.8|29889|29749|29885.6|29745.6|13
1626811390000|2021-07-20 20:03:10|29888.1|29748.1|29896.6|29756.6|29896.6|29756.6|29887.6|29747.6|16
1626811400000|2021-07-20 20:03:20|29897.8|29757.8|29902.9|29762.9|29903.9|29763.9|29897.8|29757.8|23
1626811410000|2021-07-20 20:03:30|29903.5|29763.5|29902.8|29762.8|29903.7|29763.7|29902.8|29762.8|4
1626811430000|2021-07-20 20:03:50|29898.6|29758.6|29897.5|29757.5|29900|29760|29896|29756|9
1626811440000|2021-07-20 20:04:00|29897.3|29757.3|29900.9|29760.9|29901.4|29761.4|29897.3|29757.3|7
1626811450000|2021-07-20 20:04:10|29897.5|29757.5|29900.9|29760.9|29900.9|29760.9|29897.5|29757.5|14
1626811460000|2021-07-20 20:04:20|29897.5|29757.5|29900.5|29760.5|29900.9|29760.9|29897.5|29757.5|8
1626811470000|2021-07-20 20:04:30|29897.8|29757.8|29897.6|29757.6|29900.6|29760.6|29897.4|29757.4|11
1626811480000|2021-07-20 20:04:40|29898.7|29758.7|29902.5|29762.5|29902.5|29762.5|29897.6|29757.6|7
1626811490000|2021-07-20 20:04:50|29903.9|29763.9|29937.7|29797.7|29937.9|29797.9|29903.9|29763.9|31
1626811500000|2021-07-20 20:05:00|29937.8|29797.8|29951.1|29811.1|29953.4|29813.4|29937.8|29797.8|22
1626811510000|2021-07-20 20:05:10|29949.7|29809.7|29928.7|29788.7|29949.7|29809.7|29928.3|29788.3|23
1626811520000|2021-07-20 20:05:20|29929.4|29789.4|29934.1|29794.1|29934.2|29794.2|29929.2|29789.2|17
1626811530000|2021-07-20 20:05:30|29934.6|29794.6|29936.7|29796.7|29938.5|29798.5|29932|29792|14
1626811540000|2021-07-20 20:05:40|29937.8|29797.8|29935.7|29795.7|29938.3|29798.3|29935.1|29795.1|14
1626811550000|2021-07-20 20:05:50|29935.6|29795.6|29935.4|29795.4|29936.9|29796.9|29935.3|29795.3|10
1626811560000|2021-07-20 20:06:00|29936.9|29796.9|29935.4|29795.4|29936.9|29796.9|29935.4|29795.4|3
1626811570000|2021-07-20 20:06:10|29936.9|29796.9|29935.4|29795.4|29936.9|29796.9|29934.7|29794.7|4
1626811580000|2021-07-20 20:06:20|29935.3|29795.3|29945.2|29805.2|29947.5|29807.5|29934.8|29794.8|21
1626811590000|2021-07-20 20:06:30|29944.3|29804.3|29941.5|29801.5|29944.3|29804.3|29941.5|29801.5|6
1626811600000|2021-07-20 20:06:40|29941.2|29801.2|29941.2|29801.2|29941.2|29801.2|29939.7|29799.7|10
1626811610000|2021-07-20 20:06:50|29938|29798|29941.1|29801.1|29941.3|29801.3|29937.5|29797.5|20
1626811620000|2021-07-20 20:07:00|29940.3|29800.3|29950.1|29810.1|29950.1|29810.1|29940.3|29800.3|9
1626811630000|2021-07-20 20:07:10|29946.8|29806.8|29946.3|29806.3|29946.8|29806.8|29942.1|29802.1|20
1626811640000|2021-07-20 20:07:20|29945.7|29805.7|29947|29807|29947|29807|29944.9|29804.9|7
1626811650000|2021-07-20 20:07:30|29946.9|29806.9|29947.4|29807.4|29948.5|29808.5|29946.9|29806.9|7
1626811660000|2021-07-20 20:07:40|29947.3|29807.3|29948.4|29808.4|29948.4|29808.4|29947.3|29807.3|7
1626811670000|2021-07-20 20:07:50|29948.3|29808.3|29948.3|29808.3|29948.3|29808.3|29948.3|29808.3|1
1626811680000|2021-07-20 20:08:00|29948.4|29808.4|29951.1|29811.1|29953.2|29813.2|29948|29808|18
1626811690000|2021-07-20 20:08:10|29951.3|29811.3|29952.5|29812.5|29953.6|29813.6|29950.9|29810.9|9
1626811700000|2021-07-20 20:08:20|29952.4|29812.4|29952.8|29812.8|29952.8|29812.8|29952.4|29812.4|6
1626811710000|2021-07-20 20:08:30|29953.7|29813.7|29961.2|29821.2|29962|29822|29953.7|29813.7|12
1626811720000|2021-07-20 20:08:40|29961.3|29821.3|29962.6|29822.6|29963.5|29823.5|29961.3|29821.3|16
1626811730000|2021-07-20 20:08:50|29962.7|29822.7|29965.3|29825.3|29965.3|29825.3|29962.6|29822.6|4
1626811740000|2021-07-20 20:09:00|29965.6|29825.6|29971.2|29831.2|29971.2|29831.2|29965.6|29825.6|19
1626811750000|2021-07-20 20:09:10|29972.4|29832.4|29970.4|29830.4|29976.2|29836.2|29970.4|29830.4|23
1626811760000|2021-07-20 20:09:20|29970.5|29830.5|29969|29829|29971.7|29831.7|29963.6|29823.6|25
1626811770000|2021-07-20 20:09:30|29968.3|29828.3|29977.2|29837.2|29977.2|29837.2|29968|29828|17
1626811780000|2021-07-20 20:09:40|29975|29835|29977.3|29837.3|29977.6|29837.6|29975|29835|7
1626811790000|2021-07-20 20:09:50|29975.4|29835.4|29976|29836|29976.4|29836.4|29974.4|29834.4|10
1626811800000|2021-07-20 20:10:00|29973.1|29833.1|29976.1|29836.1|29976.1|29836.1|29973.1|29833.1|3
1626811820000|2021-07-20 20:10:20|29976.3|29836.3|29977|29837|29977.1|29837.1|29975.6|29835.6|6
1626811830000|2021-07-20 20:10:30|29976.6|29836.6|29972.5|29832.5|29976.6|29836.6|29972.5|29832.5|14
1626811840000|2021-07-20 20:10:40|29974.9|29834.9|29974.9|29834.9|29975.2|29835.2|29974.9|29834.9|3
1626811850000|2021-07-20 20:10:50|29975.2|29835.2|29975.3|29835.3|29975.3|29835.3|29975.2|29835.2|2
1626811860000|2021-07-20 20:11:00|29976.4|29836.4|29988.8|29848.8|29988.8|29848.8|29976.1|29836.1|16
1626811870000|2021-07-20 20:11:10|29989.1|29849.1|29984.6|29844.6|29989.1|29849.1|29983.9|29843.9|24
1626811880000|2021-07-20 20:11:20|29985.1|29845.1|29986.4|29846.4|29986.8|29846.8|29985.1|29845.1|11
1626811890000|2021-07-20 20:11:30|29988.4|29848.4|29989|29849|29989|29849|29988.3|29848.3|5
1626811900000|2021-07-20 20:11:40|29988.9|29848.9|29989|29849|29989.1|29849.1|29988.4|29848.4|15
1626811910000|2021-07-20 20:11:50|29988.9|29848.9|29989.1|29849.1|29989.5|29849.5|29988.9|29848.9|4
1626811930000|2021-07-20 20:12:10|29988.8|29848.8|29990.1|29850.1|29991.2|29851.2|29988.8|29848.8|6
1626811940000|2021-07-20 20:12:20|29986.3|29846.3|29992.7|29852.7|29994.3|29854.3|29986.3|29846.3|23
1626811950000|2021-07-20 20:12:30|29992.8|29852.8|30006.2|29866.2|30006.2|29866.2|29989.1|29849.1|16
1626811960000|2021-07-20 20:12:40|30007.9|29867.9|30014.5|29874.5|30015.5|29875.5|30007.9|29867.9|31
1626811970000|2021-07-20 20:12:50|30014.7|29874.7|30018.8|29878.8|30018.8|29878.8|30014.5|29874.5|14
1626811980000|2021-07-20 20:13:00|30020.3|29880.3|30020.3|29880.3|30020.5|29880.5|30020.2|29880.2|10
1626811990000|2021-07-20 20:13:10|30017.6|29877.6|30016.5|29876.5|30020.3|29880.3|30016.2|29876.2|8
1626812000000|2021-07-20 20:13:20|30011.7|29871.7|30007.6|29867.6|30011.7|29871.7|30007.6|29867.6|6
1626812010000|2021-07-20 20:13:30|30009|29869|30009.5|29869.5|30010.9|29870.9|30009|29869|4
1626812020000|2021-07-20 20:13:40|30009.6|29869.6|30009.5|29869.5|30009.8|29869.8|30009.5|29869.5|6
1626812030000|2021-07-20 20:13:50|30008.9|29868.9|30009|29869|30009|29869|30008.9|29868.9|2
1626812040000|2021-07-20 20:14:00|30008.4|29868.4|30009.1|29869.1|30009.1|29869.1|30008.4|29868.4|5
1626812050000|2021-07-20 20:14:10|30009|29869|30005.5|29865.5|30009|29869|30005.5|29865.5|25
1626812060000|2021-07-20 20:14:20|30005.7|29865.7|30004.8|29864.8|30006.2|29866.2|30004.8|29864.8|7
1626812070000|2021-07-20 20:14:30|30004.7|29864.7|29990.9|29850.9|30004.7|29864.7|29990.9|29850.9|20
1626812080000|2021-07-20 20:14:40|29990|29850|29989.9|29849.9|29991.1|29851.1|29984.2|29844.2|23
1626812090000|2021-07-20 20:14:50|29989|29849|29988.3|29848.3|29990|29850|29986.3|29846.3|17
1626812100000|2021-07-20 20:15:00|29988.8|29848.8|29989.2|29849.2|29989.2|29849.2|29988.3|29848.3|5
1626812110000|2021-07-20 20:15:10|29991|29851|30013.7|29873.7|30015.6|29875.6|29991|29851|26
1626812120000|2021-07-20 20:15:20|30013.8|29873.8|30012.3|29872.3|30015.7|29875.7|30008.8|29868.8|7
1626812130000|2021-07-20 20:15:30|30014.3|29874.3|30014.9|29874.9|30019.6|29879.6|30014.3|29874.3|12
1626812140000|2021-07-20 20:15:40|30014.1|29874.1|30021.6|29881.6|30024.9|29884.9|30013.4|29873.4|21
1626812150000|2021-07-20 20:15:50|30022.2|29882.2|30033.1|29893.1|30039.2|29899.2|30022.2|29882.2|27
1626812160000|2021-07-20 20:16:00|30032|29892|30018.4|29878.4|30032|29892|30016.8|29876.8|30
1626812170000|2021-07-20 20:16:10|30018.2|29878.2|30015.9|29875.9|30019.2|29879.2|30015.2|29875.2|32
1626812180000|2021-07-20 20:16:20|30016.5|29876.5|30007.4|29867.4|30016.8|29876.8|30006|29866|18
1626812190000|2021-07-20 20:16:30|30007.7|29867.7|29996.8|29856.8|30008|29868|29996.8|29856.8|20
1626812200000|2021-07-20 20:16:40|29997|29857|29998.2|29858.2|29998.6|29858.6|29996.3|29856.3|12
1626812210000|2021-07-20 20:16:50|29998.3|29858.3|29988.8|29848.8|29998.8|29858.8|29987.4|29847.4|19
1626812220000|2021-07-20 20:17:00|29988.1|29848.1|29990.9|29850.9|29991|29851|29985.5|29845.5|21
1626812230000|2021-07-20 20:17:10|29990.7|29850.7|29989.6|29849.6|29990.7|29850.7|29989.6|29849.6|4
1626812240000|2021-07-20 20:17:20|29989.7|29849.7|29997.3|29857.3|29997.3|29857.3|29989|29849|11
1626812250000|2021-07-20 20:17:30|29997.2|29857.2|29997.6|29857.6|29997.6|29857.6|29994.7|29854.7|24
1626812260000|2021-07-20 20:17:40|29997.5|29857.5|29989.7|29849.7|29997.8|29857.8|29989.7|29849.7|15
1626812270000|2021-07-20 20:17:50|29990.4|29850.4|29990.4|29850.4|29991.1|29851.1|29989.8|29849.8|10
1626812280000|2021-07-20 20:18:00|29989.3|29849.3|29989.3|29849.3|29989.7|29849.7|29989.3|29849.3|8
1626812290000|2021-07-20 20:18:10|29989.1|29849.1|29989.9|29849.9|29990|29850|29989.1|29849.1|8
1626812300000|2021-07-20 20:18:20|29989.6|29849.6|29995.8|29855.8|29995.8|29855.8|29989.2|29849.2|14
1626812310000|2021-07-20 20:18:30|29996.1|29856.1|30001.6|29861.6|30001.6|29861.6|29993.6|29853.6|17
1626812320000|2021-07-20 20:18:40|30002.5|29862.5|30000.7|29860.7|30005.9|29865.9|29998.7|29858.7|24
1626812330000|2021-07-20 20:18:50|30004.1|29864.1|30008|29868|30013.2|29873.2|30004.1|29864.1|10
1626812340000|2021-07-20 20:19:00|30008.8|29868.8|30012.3|29872.3|30012.3|29872.3|30008|29868|7
1626812350000|2021-07-20 20:19:10|30011|29871|30009.7|29869.7|30011.1|29871.1|30009.7|29869.7|5
1626812360000|2021-07-20 20:19:20|30007.4|29867.4|30006.3|29866.3|30007.4|29867.4|30006.3|29866.3|9
1626812370000|2021-07-20 20:19:30|30006.6|29866.6|30006.8|29866.8|30006.8|29866.8|30006.6|29866.6|4
1626812380000|2021-07-20 20:19:40|30006.5|29866.5|30007.4|29867.4|30007.9|29867.9|30006.5|29866.5|6
1626812390000|2021-07-20 20:19:50|30007|29867|30007|29867|30007.9|29867.9|30007|29867|8
1626812400000|2021-07-20 20:20:00|30007.1|29867.1|30008.1|29868.1|30008.3|29868.3|30007.1|29867.1|7
1626812410000|2021-07-20 20:20:10|30008.2|29868.2|30012.6|29872.6|30012.6|29872.6|30008.2|29868.2|5
1626812420000|2021-07-20 20:20:20|30013.3|29873.3|30014.3|29874.3|30017.6|29877.6|30012.3|29872.3|10
1626812430000|2021-07-20 20:20:30|30014.1|29874.1|30017|29877|30017.8|29877.8|30014.1|29874.1|11
1626812440000|2021-07-20 20:20:40|30015.5|29875.5|30014.9|29874.9|30015.5|29875.5|30014.7|29874.7|6
1626812450000|2021-07-20 20:20:50|30015.2|29875.2|30015.6|29875.6|30015.6|29875.6|30015|29875|4
1626812460000|2021-07-20 20:21:00|30012.8|29872.8|30025.7|29885.7|30026|29886|30012.8|29872.8|15
1626812470000|2021-07-20 20:21:10|30025.6|29885.6|30025.8|29885.8|30025.8|29885.8|30023.4|29883.4|6
1626812480000|2021-07-20 20:21:20|30024.1|29884.1|30022.5|29882.5|30024.2|29884.2|30021.6|29881.6|8
1626812490000|2021-07-20 20:21:30|30022.9|29882.9|30022.7|29882.7|30022.9|29882.9|30022.5|29882.5|5
1626812500000|2021-07-20 20:21:40|30022.9|29882.9|30020.6|29880.6|30022.9|29882.9|30020.6|29880.6|4
1626812510000|2021-07-20 20:21:50|30020.7|29880.7|30034.4|29894.4|30034.4|29894.4|30020.7|29880.7|5
1626812520000|2021-07-20 20:22:00|30034.6|29894.6|30020.5|29880.5|30034.6|29894.6|30018.2|29878.2|10
1626812530000|2021-07-20 20:22:10|30020.4|29880.4|30021|29881|30023.1|29883.1|30019.8|29879.8|12
1626812540000|2021-07-20 20:22:20|30020.9|29880.9|30016.2|29876.2|30020.9|29880.9|30014.1|29874.1|11
1626812550000|2021-07-20 20:22:30|30014.9|29874.9|30008.9|29868.9|30016.6|29876.6|30008.9|29868.9|24
1626812560000|2021-07-20 20:22:40|30008.8|29868.8|29995.7|29855.7|30009.6|29869.6|29991.7|29851.7|32
1626812570000|2021-07-20 20:22:50|29996.4|29856.4|29997.6|29857.6|29997.6|29857.6|29993.9|29853.9|12
1626812580000|2021-07-20 20:23:00|29997.8|29857.8|29997.3|29857.3|29999|29859|29996.3|29856.3|17
1626812590000|2021-07-20 20:23:10|29997|29857|30019.3|29879.3|30019.3|29879.3|29996.3|29856.3|26
1626812600000|2021-07-20 20:23:20|30026|29886|30032.4|29892.4|30033.1|29893.1|30026|29886|21
1626812610000|2021-07-20 20:23:30|30033.1|29893.1|30032.7|29892.7|30033.4|29893.4|30030.6|29890.6|11
1626812620000|2021-07-20 20:23:40|30033.4|29893.4|30033.2|29893.2|30033.7|29893.7|30030.5|29890.5|9
1626812630000|2021-07-20 20:23:50|30034.1|29894.1|30035.5|29895.5|30036.3|29896.3|30032.3|29892.3|8
1626812640000|2021-07-20 20:24:00|30036.8|29896.8|30047.4|29907.4|30047.6|29907.6|30036.8|29896.8|20
1626812650000|2021-07-20 20:24:10|30047.6|29907.6|30045.7|29905.7|30048.9|29908.9|30044.8|29904.8|7
1626812660000|2021-07-20 20:24:20|30045.8|29905.8|30039.9|29899.9|30046.5|29906.5|30039.3|29899.3|18
1626812670000|2021-07-20 20:24:30|30043|29903|30047.6|29907.6|30047.7|29907.7|30043|29903|8
1626812680000|2021-07-20 20:24:40|30048.3|29908.3|30050.7|29910.7|30050.7|29910.7|30044.5|29904.5|14
1626812690000|2021-07-20 20:24:50|30048.1|29908.1|30055.4|29915.4|30055.6|29915.6|30046.4|29906.4|25
1626812700000|2021-07-20 20:25:00|30055.6|29915.6|30056.4|29916.4|30056.9|29916.9|30055.6|29915.6|9
1626812710000|2021-07-20 20:25:10|30055.8|29915.8|30050.6|29910.6|30055.9|29915.9|30048.9|29908.9|10
1626812720000|2021-07-20 20:25:20|30049.7|29909.7|30035.1|29895.1|30049.7|29909.7|30032.4|29892.4|29
1626812730000|2021-07-20 20:25:30|30035.3|29895.3|30034.6|29894.6|30040.1|29900.1|30033.5|29893.5|27
1626812740000|2021-07-20 20:25:40|30034.3|29894.3|30034.1|29894.1|30035.5|29895.5|30033|29893|20
1626812750000|2021-07-20 20:25:50|30032.4|29892.4|30046.7|29906.7|30048.4|29908.4|30032.4|29892.4|25
1626812760000|2021-07-20 20:26:00|30046.8|29906.8|30041.5|29901.5|30046.8|29906.8|30041.5|29901.5|25
1626812770000|2021-07-20 20:26:10|30042.2|29902.2|30047.5|29907.5|30051|29911|30042.2|29902.2|24
1626812780000|2021-07-20 20:26:20|30047.4|29907.4|30056|29916|30056|29916|30046.4|29906.4|18
1626812790000|2021-07-20 20:26:30|30056.1|29916.1|30056.3|29916.3|30057.2|29917.2|30050.2|29910.2|29
1626812800000|2021-07-20 20:26:40|30058.6|29918.6|30054.2|29914.2|30062.8|29922.8|30054.2|29914.2|24
1626812810000|2021-07-20 20:26:50|30053.1|29913.1|30043.6|29903.6|30053.1|29913.1|30043.6|29903.6|12
1626812820000|2021-07-20 20:27:00|30039.6|29899.6|30038.4|29898.4|30040.4|29900.4|30036.5|29896.5|24
1626812830000|2021-07-20 20:27:10|30039.5|29899.5|30026.5|29886.5|30039.5|29899.5|30026.5|29886.5|21
1626812840000|2021-07-20 20:27:20|30027.3|29887.3|30020.5|29880.5|30027.3|29887.3|30020.5|29880.5|5
1626812850000|2021-07-20 20:27:30|30020.7|29880.7|30020.4|29880.4|30024|29884|30020.4|29880.4|11
1626812860000|2021-07-20 20:27:40|30020.9|29880.9|30022.1|29882.1|30022.5|29882.5|30019.7|29879.7|13
1626812870000|2021-07-20 20:27:50|30021.7|29881.7|30022.2|29882.2|30022.8|29882.8|30021|29881|13
1626812880000|2021-07-20 20:28:00|30024.5|29884.5|30021.3|29881.3|30028.2|29888.2|30021|29881|9
1626812890000|2021-07-20 20:28:10|30023.8|29883.8|30023.2|29883.2|30025.8|29885.8|30023.2|29883.2|10
1626812900000|2021-07-20 20:28:20|30023.4|29883.4|30022.1|29882.1|30028.3|29888.3|30022.1|29882.1|19
1626812910000|2021-07-20 20:28:30|30022|29882|30022.3|29882.3|30022.3|29882.3|30021.7|29881.7|6
1626812930000|2021-07-20 20:28:50|30022.7|29882.7|30022.8|29882.8|30023.2|29883.2|30022.7|29882.7|4
1626812940000|2021-07-20 20:29:00|30023.2|29883.2|30014.5|29874.5|30023.2|29883.2|30013|29873|11
1626812950000|2021-07-20 20:29:10|30014.9|29874.9|30021.7|29881.7|30022.1|29882.1|30013.5|29873.5|18
1626812960000|2021-07-20 20:29:20|30020.1|29880.1|30016|29876|30020.1|29880.1|30016|29876|17
1626812970000|2021-07-20 20:29:30|30016.1|29876.1|30013.9|29873.9|30016.1|29876.1|30012.8|29872.8|26
1626812980000|2021-07-20 20:29:40|30013.2|29873.2|30015.9|29875.9|30019.6|29879.6|30012.2|29872.2|19
1626812990000|2021-07-20 20:29:50|30015.2|29875.2|30013.7|29873.7|30023.9|29883.9|30013.7|29873.7|18
1626813000000|2021-07-20 20:30:00|30011.7|29871.7|30009.9|29869.9|30011.7|29871.7|30009.9|29869.9|6
1626813010000|2021-07-20 20:30:10|30010.8|29870.8|30007.5|29867.5|30010.8|29870.8|30007.2|29867.2|11
1626813020000|2021-07-20 20:30:20|30007.3|29867.3|30006.7|29866.7|30007.3|29867.3|30006.7|29866.7|7
1626813030000|2021-07-20 20:30:30|30007.2|29867.2|30008.2|29868.2|30009.8|29869.8|30007.2|29867.2|12
1626813040000|2021-07-20 20:30:40|30009.4|29869.4|30009.7|29869.7|30010.5|29870.5|30008.9|29868.9|14
1626813050000|2021-07-20 20:30:50|30008.9|29868.9|30008.1|29868.1|30008.9|29868.9|30008.1|29868.1|2
1626813060000|2021-07-20 20:31:00|30009.7|29869.7|30009.7|29869.7|30009.7|29869.7|30009.7|29869.7|1
1626813070000|2021-07-20 20:31:10|30010.5|29870.5|30011.4|29871.4|30011.4|29871.4|30010.5|29870.5|2
1626813080000|2021-07-20 20:31:20|30011.6|29871.6|30022.6|29882.6|30022.6|29882.6|30011.6|29871.6|9
1626813090000|2021-07-20 20:31:30|30020.1|29880.1|30012.9|29872.9|30020.1|29880.1|30012.9|29872.9|4
1626813100000|2021-07-20 20:31:40|30012.8|29872.8|30015.7|29875.7|30017.4|29877.4|30012.8|29872.8|32
1626813110000|2021-07-20 20:31:50|30015.4|29875.4|30013.5|29873.5|30015.4|29875.4|30012.2|29872.2|25
1626813120000|2021-07-20 20:32:00|30014.1|29874.1|30013.6|29873.6|30014.5|29874.5|30012.7|29872.7|28
1626813130000|2021-07-20 20:32:10|30013.2|29873.2|30013.7|29873.7|30013.7|29873.7|30013.2|29873.2|3
1626813140000|2021-07-20 20:32:20|30013.5|29873.5|30013.5|29873.5|30013.5|29873.5|30013.5|29873.5|1
1626813150000|2021-07-20 20:32:30|30012.7|29872.7|30010.7|29870.7|30012.7|29872.7|30010.7|29870.7|6
1626813160000|2021-07-20 20:32:40|30011.1|29871.1|29999.2|29859.2|30011.1|29871.1|29999.2|29859.2|16
1626813170000|2021-07-20 20:32:50|29998.3|29858.3|29997.5|29857.5|30010.1|29870.1|29997.5|29857.5|26
1626813180000|2021-07-20 20:33:00|29997.6|29857.6|29994.2|29854.2|29999.4|29859.4|29994.2|29854.2|22
1626813190000|2021-07-20 20:33:10|29995.8|29855.8|29990.2|29850.2|29995.8|29855.8|29990.1|29850.1|23
1626813200000|2021-07-20 20:33:20|29990.1|29850.1|29990.4|29850.4|29990.4|29850.4|29987.7|29847.7|14
1626813210000|2021-07-20 20:33:30|29990.1|29850.1|29992.5|29852.5|29993.2|29853.2|29987.2|29847.2|22
1626813220000|2021-07-20 20:33:40|29993.2|29853.2|29994.8|29854.8|29995.4|29855.4|29992.3|29852.3|22
1626813230000|2021-07-20 20:33:50|29994.3|29854.3|29994|29854|29995.6|29855.6|29993.3|29853.3|12
1626813240000|2021-07-20 20:34:00|29999|29859|30002.2|29862.2|30004|29864|29998.2|29858.2|26
1626813250000|2021-07-20 20:34:10|30002.3|29862.3|30003.4|29863.4|30003.5|29863.5|29999.9|29859.9|18
1626813260000|2021-07-20 20:34:20|30003.5|29863.5|30007.3|29867.3|30007.4|29867.4|30000.1|29860.1|12
1626813270000|2021-07-20 20:34:30|30007.6|29867.6|30011.6|29871.6|30012.4|29872.4|30007|29867|20
1626813280000|2021-07-20 20:34:40|30011.7|29871.7|30016.3|29876.3|30016.3|29876.3|30010.9|29870.9|22
1626813290000|2021-07-20 20:34:50|30016.7|29876.7|30020.4|29880.4|30020.4|29880.4|30016.7|29876.7|5
1626813300000|2021-07-20 20:35:00|30019.1|29879.1|30017.1|29877.1|30019.7|29879.7|30017.1|29877.1|20
1626813310000|2021-07-20 20:35:10|30017|29877|30005.8|29865.8|30017|29877|30002.8|29862.8|23
1626813320000|2021-07-20 20:35:20|30004.6|29864.6|30006.4|29866.4|30009|29869|30003.2|29863.2|26
1626813330000|2021-07-20 20:35:30|30005.5|29865.5|30006.4|29866.4|30006.4|29866.4|30004.8|29864.8|14
1626813340000|2021-07-20 20:35:40|30006.5|29866.5|30005.3|29865.3|30011.3|29871.3|30004.2|29864.2|19
1626813350000|2021-07-20 20:35:50|30005.4|29865.4|30003.9|29863.9|30005.8|29865.8|30003.9|29863.9|13
1626813360000|2021-07-20 20:36:00|30004.6|29864.6|30008.9|29868.9|30009.4|29869.4|30004.6|29864.6|24
1626813370000|2021-07-20 20:36:10|30008.6|29868.6|30006.7|29866.7|30008.6|29868.6|30006.1|29866.1|15
1626813380000|2021-07-20 20:36:20|30006.8|29866.8|30007|29867|30007.2|29867.2|30006.8|29866.8|6
1626813390000|2021-07-20 20:36:30|30006.8|29866.8|30003.9|29863.9|30006.8|29866.8|30003.9|29863.9|8
1626813400000|2021-07-20 20:36:40|30004.6|29864.6|30004.1|29864.1|30004.6|29864.6|30003.8|29863.8|4
1626813410000|2021-07-20 20:36:50|30004.3|29864.3|30005.3|29865.3|30005.3|29865.3|30004.1|29864.1|12
1626813420000|2021-07-20 20:37:00|30006.8|29866.8|30014.4|29874.4|30014.4|29874.4|30006.8|29866.8|15
1626813430000|2021-07-20 20:37:10|30014.6|29874.6|30009.9|29869.9|30014.6|29874.6|30009.8|29869.8|19
1626813440000|2021-07-20 20:37:20|30009|29869|30009.5|29869.5|30009.7|29869.7|30008.3|29868.3|27
1626813450000|2021-07-20 20:37:30|30009.6|29869.6|30006.8|29866.8|30009.6|29869.6|30006.4|29866.4|29
1626813460000|2021-07-20 20:37:40|30007.2|29867.2|30003|29863|30007.4|29867.4|30003|29863|18
1626813470000|2021-07-20 20:37:50|30004.1|29864.1|30000|29860|30004.1|29864.1|30000|29860|6
1626813480000|2021-07-20 20:38:00|30003|29863|30001.6|29861.6|30003|29863|29997.9|29857.9|5
1626813490000|2021-07-20 20:38:10|29997.7|29857.7|29998.1|29858.1|30001.6|29861.6|29997.7|29857.7|13
1626813500000|2021-07-20 20:38:20|29998.2|29858.2|29997.4|29857.4|29998.2|29858.2|29992.6|29852.6|22
1626813510000|2021-07-20 20:38:30|29997|29857|29992.5|29852.5|29998.7|29858.7|29991.8|29851.8|14
1626813520000|2021-07-20 20:38:40|29993.2|29853.2|29999.6|29859.6|29999.6|29859.6|29993.2|29853.2|6
1626813530000|2021-07-20 20:38:50|29999.7|29859.7|29996.4|29856.4|29999.7|29859.7|29996.4|29856.4|16
1626813540000|2021-07-20 20:39:00|29996.9|29856.9|29994.6|29854.6|29997.4|29857.4|29994.5|29854.5|12
1626813550000|2021-07-20 20:39:10|29994.4|29854.4|29995.7|29855.7|29995.7|29855.7|29994.3|29854.3|5
1626813560000|2021-07-20 20:39:20|29996.1|29856.1|29993.8|29853.8|29998.5|29858.5|29993.8|29853.8|8
1626813570000|2021-07-20 20:39:30|29993.9|29853.9|29991.5|29851.5|29993.9|29853.9|29989.2|29849.2|19
1626813580000|2021-07-20 20:39:40|29991.6|29851.6|29985.8|29845.8|29991.9|29851.9|29985.6|29845.6|13
1626813590000|2021-07-20 20:39:50|29985.6|29845.6|29986.4|29846.4|29987.3|29847.3|29985.6|29845.6|15
1626813600000|2021-07-20 20:40:00|29986.5|29846.5|29987|29847|29987.3|29847.3|29985.8|29845.8|23
1626813610000|2021-07-20 20:40:10|29986.4|29846.4|29989.7|29849.7|29992.3|29852.3|29985.4|29845.4|31
1626813620000|2021-07-20 20:40:20|29990.5|29850.5|29986.3|29846.3|29992|29852|29986.3|29846.3|19
1626813630000|2021-07-20 20:40:30|29985.5|29845.5|29985|29845|29988.8|29848.8|29985|29845|13
1626813640000|2021-07-20 20:40:40|29986.7|29846.7|29985|29845|29988.4|29848.4|29984.9|29844.9|11
1626813650000|2021-07-20 20:40:50|29986.7|29846.7|29977.6|29837.6|29986.7|29846.7|29976.5|29836.5|20
1626813660000|2021-07-20 20:41:00|29974.2|29834.2|29981.4|29841.4|29982.1|29842.1|29974|29834|13
1626813670000|2021-07-20 20:41:10|29982.4|29842.4|29976.8|29836.8|29982.4|29842.4|29976.8|29836.8|15
1626813680000|2021-07-20 20:41:20|29976.1|29836.1|29974.5|29834.5|29979.4|29839.4|29974.2|29834.2|21
1626813690000|2021-07-20 20:41:30|29974.4|29834.4|29974.5|29834.5|29974.5|29834.5|29974.4|29834.4|2
1626813700000|2021-07-20 20:41:40|29976.5|29836.5|29974.5|29834.5|29976.5|29836.5|29974.2|29834.2|6
1626813710000|2021-07-20 20:41:50|29974.7|29834.7|29979|29839|29980.2|29840.2|29974.7|29834.7|7
1626813720000|2021-07-20 20:42:00|29981.6|29841.6|29985.8|29845.8|29985.9|29845.9|29981.6|29841.6|16
1626813730000|2021-07-20 20:42:10|29985.9|29845.9|29986|29846|29986|29846|29983.8|29843.8|18
1626813740000|2021-07-20 20:42:20|29985.6|29845.6|29980.9|29840.9|29989.2|29849.2|29980.8|29840.8|26
1626813750000|2021-07-20 20:42:30|29980.7|29840.7|29980.8|29840.8|29981.4|29841.4|29979.6|29839.6|19
1626813760000|2021-07-20 20:42:40|29979.8|29839.8|29988.6|29848.6|29992.4|29852.4|29979.6|29839.6|30
1626813770000|2021-07-20 20:42:50|29988.4|29848.4|29991.4|29851.4|29991.7|29851.7|29988.4|29848.4|27
1626813780000|2021-07-20 20:43:00|29991.2|29851.2|29990.9|29850.9|29992.1|29852.1|29989.1|29849.1|27
1626813790000|2021-07-20 20:43:10|29991.9|29851.9|29992.3|29852.3|29992.4|29852.4|29990.7|29850.7|27
1626813800000|2021-07-20 20:43:20|29992.4|29852.4|29988.7|29848.7|29992.6|29852.6|29988.7|29848.7|10
1626813810000|2021-07-20 20:43:30|29989.7|29849.7|29993.7|29853.7|29993.7|29853.7|29989.7|29849.7|7
1626813820000|2021-07-20 20:43:40|29992.9|29852.9|29993.7|29853.7|29993.7|29853.7|29989.9|29849.9|5
1626813830000|2021-07-20 20:43:50|29993.1|29853.1|29988|29848|29993.7|29853.7|29987.4|29847.4|16
1626813840000|2021-07-20 20:44:00|29987.5|29847.5|29988.6|29848.6|29988.6|29848.6|29986.3|29846.3|7
1626813850000|2021-07-20 20:44:10|29988.2|29848.2|29986.7|29846.7|29988.2|29848.2|29983.1|29843.1|4
1626813860000|2021-07-20 20:44:20|29986.6|29846.6|29979.5|29839.5|29986.6|29846.6|29979.4|29839.4|4
1626813870000|2021-07-20 20:44:30|29982|29842|29979.9|29839.9|29982|29842|29978.7|29838.7|11
1626813880000|2021-07-20 20:44:40|29980|29840|29979.4|29839.4|29981.5|29841.5|29979.4|29839.4|9
1626813890000|2021-07-20 20:44:50|29976.4|29836.4|29984.6|29844.6|29984.7|29844.7|29976.4|29836.4|12
1626813900000|2021-07-20 20:45:00|29983.9|29843.9|29982.2|29842.2|29983.9|29843.9|29980.2|29840.2|18
1626813910000|2021-07-20 20:45:10|29982.3|29842.3|29984.3|29844.3|29984.3|29844.3|29982.3|29842.3|3
1626813920000|2021-07-20 20:45:20|29985.5|29845.5|29988.6|29848.6|29988.6|29848.6|29985.5|29845.5|7
1626813930000|2021-07-20 20:45:30|29990.1|29850.1|29990.1|29850.1|29990.1|29850.1|29988.6|29848.6|5
1626813940000|2021-07-20 20:45:40|29987|29847|29985|29845|29987|29847|29983.6|29843.6|17
1626813950000|2021-07-20 20:45:50|29983|29843|29972.6|29832.6|29983|29843|29972.2|29832.2|26
1626813960000|2021-07-20 20:46:00|29972.5|29832.5|29972.9|29832.9|29973.1|29833.1|29971.7|29831.7|17
1626813970000|2021-07-20 20:46:10|29972.6|29832.6|29970.3|29830.3|29972.6|29832.6|29969|29829|12
1626813980000|2021-07-20 20:46:20|29970.2|29830.2|29965.3|29825.3|29970.2|29830.2|29965.3|29825.3|10
1626813990000|2021-07-20 20:46:30|29965.2|29825.2|29967.8|29827.8|29970.3|29830.3|29960|29820|13
1626814000000|2021-07-20 20:46:40|29967.3|29827.3|29969.1|29829.1|29969.1|29829.1|29967.3|29827.3|7
1626814010000|2021-07-20 20:46:50|29968.6|29828.6|29970.4|29830.4|29973.3|29833.3|29968.6|29828.6|10
1626814020000|2021-07-20 20:47:00|29967.9|29827.9|29967.4|29827.4|29969.8|29829.8|29967.4|29827.4|9
1626814030000|2021-07-20 20:47:10|29969|29829|29967.6|29827.6|29969|29829|29967.4|29827.4|4
1626814040000|2021-07-20 20:47:20|29968.2|29828.2|29968.7|29828.7|29968.7|29828.7|29968.2|29828.2|2
1626814050000|2021-07-20 20:47:30|29968.9|29828.9|29974|29834|29974|29834|29968.9|29828.9|11
1626814060000|2021-07-20 20:47:40|29973.4|29833.4|29968.9|29828.9|29973.4|29833.4|29968.9|29828.9|10
1626814070000|2021-07-20 20:47:50|29968.8|29828.8|29968.7|29828.7|29970.3|29830.3|29968.7|29828.7|10
1626814080000|2021-07-20 20:48:00|29970.3|29830.3|29968.8|29828.8|29971.5|29831.5|29968.5|29828.5|18
1626814090000|2021-07-20 20:48:10|29968.9|29828.9|29958|29818|29969.2|29829.2|29958|29818|22
1626814100000|2021-07-20 20:48:20|29957.3|29817.3|29960.5|29820.5|29960.5|29820.5|29957.3|29817.3|8
1626814110000|2021-07-20 20:48:30|29958.7|29818.7|29956.1|29816.1|29958.7|29818.7|29953.8|29813.8|14
1626814120000|2021-07-20 20:48:40|29956.2|29816.2|29956.1|29816.1|29956.2|29816.2|29954.7|29814.7|17
1626814130000|2021-07-20 20:48:50|29956.2|29816.2|29955.2|29815.2|29956.5|29816.5|29955.2|29815.2|4
1626814140000|2021-07-20 20:49:00|29956|29816|29957.1|29817.1|29957.1|29817.1|29956|29816|6
1626814150000|2021-07-20 20:49:10|29961.9|29821.9|29970.4|29830.4|29971|29831|29961.9|29821.9|20
1626814160000|2021-07-20 20:49:20|29970.2|29830.2|29964.9|29824.9|29972.1|29832.1|29964.8|29824.8|21
1626814170000|2021-07-20 20:49:30|29964.8|29824.8|29965.5|29825.5|29966.2|29826.2|29964.6|29824.6|13
1626814180000|2021-07-20 20:49:40|29965.1|29825.1|29965.5|29825.5|29965.5|29825.5|29964.6|29824.6|10
1626814190000|2021-07-20 20:49:50|29965.1|29825.1|29965.5|29825.5|29966.3|29826.3|29964.6|29824.6|9
1626814200000|2021-07-20 20:50:00|29964.9|29824.9|29965.7|29825.7|29966.7|29826.7|29964.9|29824.9|13
1626814210000|2021-07-20 20:50:10|29966.2|29826.2|29966.8|29826.8|29966.8|29826.8|29965.5|29825.5|7
1626814220000|2021-07-20 20:50:20|29966.2|29826.2|29959|29819|29966.2|29826.2|29959|29819|9
1626814230000|2021-07-20 20:50:30|29958.9|29818.9|29959|29819|29959|29819|29955.5|29815.5|5
1626814240000|2021-07-20 20:50:40|29959.9|29819.9|29952.7|29812.7|29959.9|29819.9|29952.7|29812.7|4
1626814250000|2021-07-20 20:50:50|29952.2|29812.2|29952.1|29812.1|29957.8|29817.8|29950|29810|21
1626814260000|2021-07-20 20:51:00|29952.3|29812.3|29948.3|29808.3|29952.3|29812.3|29948.2|29808.2|9
1626814270000|2021-07-20 20:51:10|29948.2|29808.2|29948.2|29808.2|29950.9|29810.9|29948.2|29808.2|9
1626814280000|2021-07-20 20:51:20|29950.7|29810.7|29948.3|29808.3|29950.7|29810.7|29948.2|29808.2|6
1626814290000|2021-07-20 20:51:30|29946.5|29806.5|29945|29805|29946.5|29806.5|29944|29804|12
1626814300000|2021-07-20 20:51:40|29945.8|29805.8|29942|29802|29948.1|29808.1|29942|29802|12
1626814310000|2021-07-20 20:51:50|29941.8|29801.8|29932.7|29792.7|29941.8|29801.8|29932.7|29792.7|17
1626814320000|2021-07-20 20:52:00|29931.8|29791.8|29941.9|29801.9|29944.1|29804.1|29931|29791|24
1626814330000|2021-07-20 20:52:10|29940.7|29800.7|29938.2|29798.2|29942.4|29802.4|29938.2|29798.2|11
1626814340000|2021-07-20 20:52:20|29937.9|29797.9|29937.5|29797.5|29937.9|29797.9|29937.5|29797.5|3
1626814350000|2021-07-20 20:52:30|29936.1|29796.1|29936.4|29796.4|29936.4|29796.4|29935.9|29795.9|3
1626814360000|2021-07-20 20:52:40|29935.8|29795.8|29935.3|29795.3|29935.8|29795.8|29933|29793|6
1626814370000|2021-07-20 20:52:50|29936.2|29796.2|29935.9|29795.9|29936.7|29796.7|29935.3|29795.3|13
1626814380000|2021-07-20 20:53:00|29936|29796|29935|29795|29936|29796|29933.3|29793.3|16
1626814390000|2021-07-20 20:53:10|29935.2|29795.2|29933.1|29793.1|29935.8|29795.8|29932.2|29792.2|16
1626814400000|2021-07-20 20:53:20|29935.7|29795.7|29935|29795|29935.7|29795.7|29935|29795|2
1626814410000|2021-07-20 20:53:30|29940.6|29800.6|29945.4|29805.4|29945.4|29805.4|29940.6|29800.6|3
1626814420000|2021-07-20 20:53:40|29944.3|29804.3|29945.5|29805.5|29947.6|29807.6|29944.3|29804.3|19
1626814430000|2021-07-20 20:53:50|29945.7|29805.7|29941.5|29801.5|29945.7|29805.7|29941.5|29801.5|9
1626814440000|2021-07-20 20:54:00|29941.8|29801.8|29939.4|29799.4|29942.4|29802.4|29938.8|29798.8|5
1626814450000|2021-07-20 20:54:10|29938.8|29798.8|29944.3|29804.3|29945|29805|29938.8|29798.8|22
1626814460000|2021-07-20 20:54:20|29945.5|29805.5|29947.5|29807.5|29955.3|29815.3|29945.4|29805.4|34
1626814470000|2021-07-20 20:54:30|29948|29808|29948.3|29808.3|29949.8|29809.8|29946.7|29806.7|23
1626814480000|2021-07-20 20:54:40|29947.9|29807.9|29943|29803|29948.4|29808.4|29941.9|29801.9|17
1626814490000|2021-07-20 20:54:50|29943.4|29803.4|29938.5|29798.5|29944|29804|29938.5|29798.5|11
1626814500000|2021-07-20 20:55:00|29938.8|29798.8|29940.5|29800.5|29942.1|29802.1|29938.4|29798.4|23
1626814510000|2021-07-20 20:55:10|29940.2|29800.2|29941.1|29801.1|29944|29804|29939.8|29799.8|15
1626814520000|2021-07-20 20:55:20|29940.3|29800.3|29942.6|29802.6|29944|29804|29939.5|29799.5|19
1626814530000|2021-07-20 20:55:30|29942.7|29802.7|29939.9|29799.9|29944|29804|29939.6|29799.6|15
1626814540000|2021-07-20 20:55:40|29939.5|29799.5|29941.1|29801.1|29941.1|29801.1|29939.5|29799.5|10
1626814550000|2021-07-20 20:55:50|29940.9|29800.9|29940.2|29800.2|29942.1|29802.1|29939.6|29799.6|18
1626814560000|2021-07-20 20:56:00|29940.4|29800.4|29951|29811|29953.2|29813.2|29940.2|29800.2|14
1626814570000|2021-07-20 20:56:10|29950.2|29810.2|29949.3|29809.3|29953.4|29813.4|29942.6|29802.6|23
1626814580000|2021-07-20 20:56:20|29946.7|29806.7|29950.4|29810.4|29950.4|29810.4|29946.1|29806.1|19
1626814590000|2021-07-20 20:56:30|29950.2|29810.2|29950.6|29810.6|29950.6|29810.6|29949.5|29809.5|24
1626814600000|2021-07-20 20:56:40|29950.4|29810.4|29949.4|29809.4|29950.4|29810.4|29947.9|29807.9|14
1626814610000|2021-07-20 20:56:50|29949.6|29809.6|29949.7|29809.7|29949.7|29809.7|29949.6|29809.6|2
1626814620000|2021-07-20 20:57:00|29949.4|29809.4|29950.8|29810.8|29951.9|29811.9|29949.4|29809.4|9
1626814630000|2021-07-20 20:57:10|29950.9|29810.9|29950.8|29810.8|29951.9|29811.9|29949.6|29809.6|12
1626814640000|2021-07-20 20:57:20|29952.6|29812.6|29951.6|29811.6|29955.1|29815.1|29950.8|29810.8|25
1626814650000|2021-07-20 20:57:30|29951.5|29811.5|29954.7|29814.7|29958.6|29818.6|29949.6|29809.6|27
1626814660000|2021-07-20 20:57:40|29955.4|29815.4|29955.1|29815.1|29955.9|29815.9|29953.6|29813.6|22
1626814670000|2021-07-20 20:57:50|29954.3|29814.3|29951.4|29811.4|29955.1|29815.1|29950.1|29810.1|13
1626814680000|2021-07-20 20:58:00|29951.2|29811.2|29951.1|29811.1|29951.2|29811.2|29951.1|29811.1|2
1626814690000|2021-07-20 20:58:10|29949.5|29809.5|29950.3|29810.3|29951.9|29811.9|29949.5|29809.5|17
1626814700000|2021-07-20 20:58:20|29950.1|29810.1|29949.3|29809.3|29950.2|29810.2|29949.3|29809.3|17
1626814710000|2021-07-20 20:58:30|29949.7|29809.7|29944.2|29804.2|29950|29810|29943.4|29803.4|16
1626814720000|2021-07-20 20:58:40|29944.3|29804.3|29931.8|29791.8|29944.3|29804.3|29931.8|29791.8|9
1626814730000|2021-07-20 20:58:50|29935.8|29795.8|29929.8|29789.8|29935.8|29795.8|29929.8|29789.8|11
1626814740000|2021-07-20 20:59:00|29930.9|29790.9|29929.8|29789.8|29930.9|29790.9|29929.8|29789.8|4
1626814750000|2021-07-20 20:59:10|29930.9|29790.9|29929.8|29789.8|29930.9|29790.9|29929.6|29789.6|6
1626814760000|2021-07-20 20:59:20|29929.6|29789.6|29928.6|29788.6|29930.9|29790.9|29928.4|29788.4|10
1626814770000|2021-07-20 20:59:30|29928.3|29788.3|29927.8|29787.8|29928.3|29788.3|29926.8|29786.8|15
1626814780000|2021-07-20 20:59:40|29927.1|29787.1|29928|29788|29928|29788|29927.1|29787.1|8
1626814790000|2021-07-20 20:59:50|29927.9|29787.9|29931.1|29791.1|29931.1|29791.1|29927.9|29787.9|18
1626814800000|2021-07-20 21:00:00|29931.2|29791.2|29931.6|29791.6|29933.5|29793.5|29930.7|29790.7|30
1626814810000|2021-07-20 21:00:10|29931.2|29791.2|29933.2|29793.2|29933.2|29793.2|29931|29791|11
1626814820000|2021-07-20 21:00:20|29933|29793|29936.1|29796.1|29937.4|29797.4|29933|29793|22
1626814830000|2021-07-20 21:00:30|29935.9|29795.9|29938|29798|29938.2|29798.2|29935.9|29795.9|28
1626814840000|2021-07-20 21:00:40|29937.8|29797.8|29934.3|29794.3|29939.9|29799.9|29931.7|29791.7|21
1626814850000|2021-07-20 21:00:50|29935.8|29795.8|29931.1|29791.1|29935.8|29795.8|29930.2|29790.2|19
1626814860000|2021-07-20 21:01:00|29930.6|29790.6|29928.9|29788.9|29930.9|29790.9|29928.9|29788.9|12
1626814870000|2021-07-20 21:01:10|29929.1|29789.1|29925.5|29785.5|29929.3|29789.3|29925.4|29785.4|22
1626814880000|2021-07-20 21:01:20|29925.2|29785.2|29921.1|29781.1|29925.2|29785.2|29921|29781|24
1626814890000|2021-07-20 21:01:30|29920.6|29780.6|29920.7|29780.7|29921.1|29781.1|29920.6|29780.6|9
1626814900000|2021-07-20 21:01:40|29920.6|29780.6|29922.2|29782.2|29922.3|29782.3|29919.6|29779.6|15
1626814910000|2021-07-20 21:01:50|29922.1|29782.1|29922.9|29782.9|29923.4|29783.4|29921.6|29781.6|12
1626814920000|2021-07-20 21:02:00|29923.6|29783.6|29929.3|29789.3|29930.9|29790.9|29923.3|29783.3|31
1626814930000|2021-07-20 21:02:10|29929.6|29789.6|29922.7|29782.7|29929.6|29789.6|29921.9|29781.9|23
1626814940000|2021-07-20 21:02:20|29922.3|29782.3|29923.2|29783.2|29923.9|29783.9|29921.7|29781.7|17
1626814950000|2021-07-20 21:02:30|29923.5|29783.5|29921.2|29781.2|29923.5|29783.5|29920.8|29780.8|21
1626814960000|2021-07-20 21:02:40|29920.9|29780.9|29922|29782|29922.3|29782.3|29920.9|29780.9|17
1626814970000|2021-07-20 21:02:50|29921.9|29781.9|29922|29782|29923|29783|29921.8|29781.8|23
1626814980000|2021-07-20 21:03:00|29922.1|29782.1|29922.1|29782.1|29922.4|29782.4|29920.8|29780.8|26
1626814990000|2021-07-20 21:03:10|29922.5|29782.5|29922.6|29782.6|29922.8|29782.8|29922.1|29782.1|16
1626815000000|2021-07-20 21:03:20|29922.8|29782.8|29923|29783|29923.1|29783.1|29922.8|29782.8|13
1626815010000|2021-07-20 21:03:30|29922.9|29782.9|29923.7|29783.7|29923.7|29783.7|29922.6|29782.6|14
1626815020000|2021-07-20 21:03:40|29923.8|29783.8|29925.9|29785.9|29925.9|29785.9|29923.4|29783.4|13
1626815030000|2021-07-20 21:03:50|29925.8|29785.8|29926.3|29786.3|29926.5|29786.5|29925.8|29785.8|6
1626815040000|2021-07-20 21:04:00|29925.9|29785.9|29930.7|29790.7|29930.7|29790.7|29925.8|29785.8|12
1626815050000|2021-07-20 21:04:10|29930.2|29790.2|29930.2|29790.2|29931.5|29791.5|29929.5|29789.5|16
1626815060000|2021-07-20 21:04:20|29930.3|29790.3|29931.9|29791.9|29932.2|29792.2|29929.8|29789.8|13
1626815070000|2021-07-20 21:04:30|29931.7|29791.7|29932.8|29792.8|29932.8|29792.8|29930.2|29790.2|11
1626815080000|2021-07-20 21:04:40|29932.3|29792.3|29933.3|29793.3|29933.4|29793.4|29931.3|29791.3|7
1626815090000|2021-07-20 21:04:50|29933.2|29793.2|29948.4|29808.4|29948.8|29808.8|29933.1|29793.1|30
1626815100000|2021-07-20 21:05:00|29950.3|29810.3|29948|29808|29952.4|29812.4|29945.4|29805.4|12
1626815110000|2021-07-20 21:05:10|29948.3|29808.3|29946.6|29806.6|29948.9|29808.9|29945.2|29805.2|24
1626815120000|2021-07-20 21:05:20|29946.4|29806.4|29947.4|29807.4|29947.4|29807.4|29945.9|29805.9|22
1626815130000|2021-07-20 21:05:30|29947.3|29807.3|29947.5|29807.5|29948.3|29808.3|29947|29807|11
1626815140000|2021-07-20 21:05:40|29947.6|29807.6|29941.8|29801.8|29947.6|29807.6|29941.8|29801.8|10
1626815150000|2021-07-20 21:05:50|29939.8|29799.8|29938.1|29798.1|29940|29800|29938.1|29798.1|13
1626815160000|2021-07-20 21:06:00|29938.5|29798.5|29941.8|29801.8|29941.8|29801.8|29936.2|29796.2|21
1626815170000|2021-07-20 21:06:10|29941.5|29801.5|29940.7|29800.7|29941.8|29801.8|29940.5|29800.5|24
1626815180000|2021-07-20 21:06:20|29940.6|29800.6|29937.9|29797.9|29940.7|29800.7|29937.7|29797.7|15
1626815190000|2021-07-20 21:06:30|29937.7|29797.7|29939|29799|29940.9|29800.9|29937.6|29797.6|24
1626815200000|2021-07-20 21:06:40|29938.4|29798.4|29942.1|29802.1|29942.1|29802.1|29936.6|29796.6|15
1626815210000|2021-07-20 21:06:50|29940.2|29800.2|29944.8|29804.8|29944.8|29804.8|29940|29800|17
1626815220000|2021-07-20 21:07:00|29945.3|29805.3|29946.6|29806.6|29946.6|29806.6|29945.3|29805.3|17
1626815230000|2021-07-20 21:07:10|29946.5|29806.5|29943.3|29803.3|29946.5|29806.5|29943.3|29803.3|29
1626815240000|2021-07-20 21:07:20|29943|29803|29944.8|29804.8|29950.2|29810.2|29943|29803|23
1626815250000|2021-07-20 21:07:30|29946.2|29806.2|29950.1|29810.1|29950.4|29810.4|29944.3|29804.3|16
1626815260000|2021-07-20 21:07:40|29950.2|29810.2|29954.3|29814.3|29954.3|29814.3|29950|29810|8
1626815270000|2021-07-20 21:07:50|29955.4|29815.4|29956.4|29816.4|29956.4|29816.4|29955.4|29815.4|9
1626815280000|2021-07-20 21:08:00|29955.9|29815.9|29956.1|29816.1|29956.1|29816.1|29955.9|29815.9|3
1626815290000|2021-07-20 21:08:10|29955.7|29815.7|29935.4|29795.4|29958.1|29818.1|29935.4|29795.4|37
1626815300000|2021-07-20 21:08:20|29935.8|29795.8|29937.8|29797.8|29937.8|29797.8|29935|29795|15
1626815310000|2021-07-20 21:08:30|29937.4|29797.4|29936|29796|29937.4|29797.4|29935.3|29795.3|19
1626815320000|2021-07-20 21:08:40|29936.5|29796.5|29935.6|29795.6|29936.6|29796.6|29935.6|29795.6|13
1626815330000|2021-07-20 21:08:50|29935.3|29795.3|29937.8|29797.8|29939.4|29799.4|29935.3|29795.3|13
1626815340000|2021-07-20 21:09:00|29938.5|29798.5|29930.6|29790.6|29938.5|29798.5|29930.6|29790.6|12
1626815350000|2021-07-20 21:09:10|29931.5|29791.5|29922.7|29782.7|29932.6|29792.6|29922.7|29782.7|18
1626815360000|2021-07-20 21:09:20|29921.3|29781.3|29920.8|29780.8|29921.6|29781.6|29920.8|29780.8|14
1626815370000|2021-07-20 21:09:30|29920.9|29780.9|29922.4|29782.4|29924.3|29784.3|29920.8|29780.8|19
1626815380000|2021-07-20 21:09:40|29922.3|29782.3|29920.5|29780.5|29922.3|29782.3|29919.1|29779.1|17
1626815390000|2021-07-20 21:09:50|29920.1|29780.1|29920.4|29780.4|29920.9|29780.9|29920.1|29780.1|5
1626815400000|2021-07-20 21:10:00|29920.6|29780.6|29920.4|29780.4|29920.7|29780.7|29920.4|29780.4|15
1626815410000|2021-07-20 21:10:10|29920.7|29780.7|29921.7|29781.7|29921.9|29781.9|29920.4|29780.4|17
1626815420000|2021-07-20 21:10:20|29921.5|29781.5|29906.4|29766.4|29922.3|29782.3|29898.5|29758.5|25
1626815430000|2021-07-20 21:10:30|29906.1|29766.1|29902.5|29762.5|29906.1|29766.1|29902.4|29762.4|11
1626815440000|2021-07-20 21:10:40|29901.6|29761.6|29889.3|29749.3|29901.6|29761.6|29889.3|29749.3|21
1626815450000|2021-07-20 21:10:50|29895.8|29755.8|29901.2|29761.2|29901.2|29761.2|29889.3|29749.3|27
1626815460000|2021-07-20 21:11:00|29897.5|29757.5|29900.1|29760.1|29900.4|29760.4|29896.3|29756.3|33
1626815470000|2021-07-20 21:11:10|29900|29760|29890.5|29750.5|29900.2|29760.2|29888.3|29748.3|21
1626815480000|2021-07-20 21:11:20|29890.8|29750.8|29888.9|29748.9|29891.3|29751.3|29887.9|29747.9|25
1626815490000|2021-07-20 21:11:30|29889.2|29749.2|29852.7|29712.7|29889.2|29749.2|29852.7|29712.7|28
1626815500000|2021-07-20 21:11:40|29852.5|29712.5|29821.1|29681.1|29852.5|29712.5|29821.1|29681.1|36
1626815510000|2021-07-20 21:11:50|29821.6|29681.6|29809.9|29669.9|29824.2|29684.2|29809.9|29669.9|19
1626815520000|2021-07-20 21:12:00|29805.6|29665.6|29806.8|29666.8|29807.5|29667.5|29803.2|29663.2|21
1626815530000|2021-07-20 21:12:10|29806.6|29666.6|29784.7|29644.7|29806.6|29666.6|29784.4|29644.4|22
1626815540000|2021-07-20 21:12:20|29784.4|29644.4|29804.9|29664.9|29805.3|29665.3|29771|29631|29
1626815550000|2021-07-20 21:12:30|29802.1|29662.1|29820.6|29680.6|29826.2|29686.2|29802.1|29662.1|35
1626815560000|2021-07-20 21:12:40|29818.5|29678.5|29817.9|29677.9|29819.7|29679.7|29815.9|29675.9|21
1626815570000|2021-07-20 21:12:50|29813.7|29673.7|29801.6|29661.6|29813.7|29673.7|29795.8|29655.8|29
1626815580000|2021-07-20 21:13:00|29803.4|29663.4|29825.3|29685.3|29825.3|29685.3|29803.4|29663.4|29
1626815590000|2021-07-20 21:13:10|29825.7|29685.7|29833.5|29693.5|29834|29694|29825.7|29685.7|26
1626815600000|2021-07-20 21:13:20|29833.6|29693.6|29837.9|29697.9|29837.9|29697.9|29833.1|29693.1|22
1626815610000|2021-07-20 21:13:30|29837.7|29697.7|29837.3|29697.3|29837.7|29697.7|29837.3|29697.3|5
1626815620000|2021-07-20 21:13:40|29837|29697|29813.1|29673.1|29837|29697|29813.1|29673.1|31
1626815630000|2021-07-20 21:13:50|29813.6|29673.6|29816.2|29676.2|29819|29679|29813|29673|18
1626815640000|2021-07-20 21:14:00|29815.1|29675.1|29817.5|29677.5|29817.7|29677.7|29813.4|29673.4|25
1626815650000|2021-07-20 21:14:10|29817.7|29677.7|29815.1|29675.1|29817.7|29677.7|29808.1|29668.1|22
1626815660000|2021-07-20 21:14:20|29816.3|29676.3|29814.6|29674.6|29817.1|29677.1|29813.6|29673.6|18
1626815670000|2021-07-20 21:14:30|29816.4|29676.4|29824.4|29684.4|29824.4|29684.4|29815.2|29675.2|16
1626815680000|2021-07-20 21:14:40|29824.2|29684.2|29824.4|29684.4|29825.2|29685.2|29824|29684|26
1626815690000|2021-07-20 21:14:50|29824.3|29684.3|29822|29682|29824.3|29684.3|29820.5|29680.5|23
1626815700000|2021-07-20 21:15:00|29822.9|29682.9|29829.1|29689.1|29831.6|29691.6|29822.9|29682.9|30
1626815710000|2021-07-20 21:15:10|29834.2|29694.2|29835.5|29695.5|29836|29696|29829.9|29689.9|29
1626815720000|2021-07-20 21:15:20|29835.1|29695.1|29830.5|29690.5|29835.1|29695.1|29829.7|29689.7|26
1626815730000|2021-07-20 21:15:30|29830.2|29690.2|29827.6|29687.6|29830.3|29690.3|29826.2|29686.2|21
1626815740000|2021-07-20 21:15:40|29827.8|29687.8|29830.3|29690.3|29830.5|29690.5|29827.8|29687.8|26
1626815750000|2021-07-20 21:15:50|29830.4|29690.4|29832.9|29692.9|29837.4|29697.4|29830.4|29690.4|26
1626815760000|2021-07-20 21:16:00|29837.2|29697.2|29836.4|29696.4|29838.1|29698.1|29835.8|29695.8|24
1626815770000|2021-07-20 21:16:10|29836.5|29696.5|29837.5|29697.5|29841.5|29701.5|29834|29694|22
1626815780000|2021-07-20 21:16:20|29837.7|29697.7|29837.1|29697.1|29838.7|29698.7|29835.6|29695.6|15
1626815790000|2021-07-20 21:16:30|29836.6|29696.6|29834.2|29694.2|29836.6|29696.6|29832.2|29692.2|21
1626815800000|2021-07-20 21:16:40|29835|29695|29836.6|29696.6|29836.6|29696.6|29835|29695|6
1626815810000|2021-07-20 21:16:50|29836.9|29696.9|29848.4|29708.4|29848.4|29708.4|29836.9|29696.9|7
1626815820000|2021-07-20 21:17:00|29847.8|29707.8|29845.4|29705.4|29847.8|29707.8|29845|29705|13
1626815830000|2021-07-20 21:17:10|29849.2|29709.2|29829.7|29689.7|29849.8|29709.8|29828.5|29688.5|27
1626815840000|2021-07-20 21:17:20|29829.4|29689.4|29835.9|29695.9|29836.1|29696.1|29829.1|29689.1|29
1626815850000|2021-07-20 21:17:30|29835.8|29695.8|29838.8|29698.8|29839.7|29699.7|29835.8|29695.8|17
1626815860000|2021-07-20 21:17:40|29839.2|29699.2|29839.7|29699.7|29842.2|29702.2|29839.2|29699.2|23
1626815870000|2021-07-20 21:17:50|29839.5|29699.5|29842.7|29702.7|29843.6|29703.6|29839.5|29699.5|17
1626815880000|2021-07-20 21:18:00|29844|29704|29829.5|29689.5|29844|29704|29827.7|29687.7|18
1626815890000|2021-07-20 21:18:10|29825.9|29685.9|29821.7|29681.7|29825.9|29685.9|29820.6|29680.6|25
1626815900000|2021-07-20 21:18:20|29821.8|29681.8|29817.9|29677.9|29822.8|29682.8|29815.8|29675.8|22
1626815910000|2021-07-20 21:18:30|29818.4|29678.4|29817.5|29677.5|29818.9|29678.9|29817.5|29677.5|22
1626815920000|2021-07-20 21:18:40|29817.6|29677.6|29825.3|29685.3|29826.3|29686.3|29814.2|29674.2|31
1626815930000|2021-07-20 21:18:50|29825|29685|29826.8|29686.8|29826.8|29686.8|29821.3|29681.3|18
1626815940000|2021-07-20 21:19:00|29826|29686|29824.8|29684.8|29826.3|29686.3|29824.6|29684.6|24
1626815950000|2021-07-20 21:19:10|29824.4|29684.4|29824.9|29684.9|29825.2|29685.2|29820.3|29680.3|13
1626815960000|2021-07-20 21:19:20|29825|29685|29822.3|29682.3|29825.2|29685.2|29822.3|29682.3|22
1626815970000|2021-07-20 21:19:30|29822.4|29682.4|29820.5|29680.5|29825.7|29685.7|29820.5|29680.5|28
1626815980000|2021-07-20 21:19:40|29820.4|29680.4|29796.6|29656.6|29820.9|29680.9|29796.6|29656.6|25
1626815990000|2021-07-20 21:19:50|29796.1|29656.1|29784.8|29644.8|29796.6|29656.6|29784|29644|36
1626816000000|2021-07-20 21:20:00|29785.3|29645.3|29771.5|29631.5|29788|29648|29769.1|29629.1|25
1626816010000|2021-07-20 21:20:10|29771.7|29631.7|29769.3|29629.3|29775.4|29635.4|29765.3|29625.3|36
1626816020000|2021-07-20 21:20:20|29767|29627|29776.1|29636.1|29776.5|29636.5|29767|29627|36
1626816030000|2021-07-20 21:20:30|29776.5|29636.5|29788.2|29648.2|29789.8|29649.8|29775.2|29635.2|29
1626816040000|2021-07-20 21:20:40|29787.2|29647.2|29786.3|29646.3|29788|29648|29785|29645|12
1626816050000|2021-07-20 21:20:50|29785.1|29645.1|29792|29652|29793.8|29653.8|29783.4|29643.4|26
1626816060000|2021-07-20 21:21:00|29789.5|29649.5|29791.5|29651.5|29795.6|29655.6|29786.9|29646.9|30
1626816070000|2021-07-20 21:21:10|29791|29651|29791.2|29651.2|29791.2|29651.2|29787.4|29647.4|26
1626816080000|2021-07-20 21:21:20|29791.1|29651.1|29793.4|29653.4|29793.7|29653.7|29789.5|29649.5|26
1626816090000|2021-07-20 21:21:30|29793.3|29653.3|29796.8|29656.8|29799.6|29659.6|29793.3|29653.3|26
1626816100000|2021-07-20 21:21:40|29799.1|29659.1|29808.9|29668.9|29812.1|29672.1|29794.2|29654.2|23
1626816110000|2021-07-20 21:21:50|29811.5|29671.5|29804.7|29664.7|29812.6|29672.6|29804.7|29664.7|19
1626816120000|2021-07-20 21:22:00|29808.3|29668.3|29803.9|29663.9|29808.3|29668.3|29802.2|29662.2|22
1626816130000|2021-07-20 21:22:10|29804.2|29664.2|29799.7|29659.7|29808|29668|29797.8|29657.8|22
1626816140000|2021-07-20 21:22:20|29797.8|29657.8|29810.3|29670.3|29813.5|29673.5|29797.8|29657.8|29
1626816150000|2021-07-20 21:22:30|29810.4|29670.4|29810.6|29670.6|29814.4|29674.4|29809|29669|33
1626816160000|2021-07-20 21:22:40|29812.9|29672.9|29813.5|29673.5|29814.6|29674.6|29810.5|29670.5|30
1626816170000|2021-07-20 21:22:50|29814|29674|29811.9|29671.9|29814|29674|29810.8|29670.8|28
1626816180000|2021-07-20 21:23:00|29812|29672|29813|29673|29813.9|29673.9|29812|29672|24
1626816190000|2021-07-20 21:23:10|29812.4|29672.4|29798.7|29658.7|29812.8|29672.8|29798.5|29658.5|35
1626816200000|2021-07-20 21:23:20|29798.8|29658.8|29801.2|29661.2|29803.5|29663.5|29798.5|29658.5|31
1626816210000|2021-07-20 21:23:30|29801|29661|29801.7|29661.7|29806|29666|29799.3|29659.3|30
1626816220000|2021-07-20 21:23:40|29801.9|29661.9|29807.7|29667.7|29810.8|29670.8|29801.7|29661.7|36
1626816230000|2021-07-20 21:23:50|29807.8|29667.8|29806.2|29666.2|29810|29670|29806.1|29666.1|24
1626816240000|2021-07-20 21:24:00|29805.7|29665.7|29806.6|29666.6|29806.6|29666.6|29804.6|29664.6|26
1626816250000|2021-07-20 21:24:10|29806.4|29666.4|29806.5|29666.5|29807.8|29667.8|29805.3|29665.3|29
1626816260000|2021-07-20 21:24:20|29806.4|29666.4|29800.7|29660.7|29807.3|29667.3|29800.5|29660.5|30
1626816270000|2021-07-20 21:24:30|29800.4|29660.4|29790.8|29650.8|29802.5|29662.5|29788.9|29648.9|34
1626816280000|2021-07-20 21:24:40|29791.3|29651.3|29795.1|29655.1|29795.5|29655.5|29787.9|29647.9|24
1626816290000|2021-07-20 21:24:50|29797.7|29657.7|29799.9|29659.9|29800.4|29660.4|29796.2|29656.2|21
1626816300000|2021-07-20 21:25:00|29799.8|29659.8|29797.7|29657.7|29800.9|29660.9|29797.5|29657.5|35
1626816310000|2021-07-20 21:25:10|29798.3|29658.3|29795.9|29655.9|29798.3|29658.3|29795.9|29655.9|32
1626816320000|2021-07-20 21:25:20|29795.2|29655.2|29795.7|29655.7|29796.8|29656.8|29795.2|29655.2|30
1626816330000|2021-07-20 21:25:30|29795.8|29655.8|29793.8|29653.8|29796.7|29656.7|29793.6|29653.6|29
1626816340000|2021-07-20 21:25:40|29793.7|29653.7|29781|29641|29793.8|29653.8|29778.4|29638.4|31
1626816350000|2021-07-20 21:25:50|29779.1|29639.1|29777.5|29637.5|29781.3|29641.3|29775.8|29635.8|29
1626816360000|2021-07-20 21:26:00|29777.8|29637.8|29775.9|29635.9|29778.3|29638.3|29775.5|29635.5|21
1626816370000|2021-07-20 21:26:10|29777|29637|29781.1|29641.1|29781.2|29641.2|29773.9|29633.9|8
1626816380000|2021-07-20 21:26:20|29783|29643|29778.3|29638.3|29784.7|29644.7|29777.9|29637.9|10
1626816390000|2021-07-20 21:26:30|29777.4|29637.4|29778.3|29638.3|29778.3|29638.3|29777.4|29637.4|2
1626816400000|2021-07-20 21:26:40|29777.5|29637.5|29778.3|29638.3|29778.3|29638.3|29777.5|29637.5|2
1626816410000|2021-07-20 21:26:50|29780.1|29640.1|29796.3|29656.3|29798.5|29658.5|29780.1|29640.1|13
1626816420000|2021-07-20 21:27:00|29797.2|29657.2|29799.5|29659.5|29799.5|29659.5|29793.8|29653.8|20
1626816430000|2021-07-20 21:27:10|29799.3|29659.3|29801.2|29661.2|29804.8|29664.8|29796.9|29656.9|30
1626816440000|2021-07-20 21:27:20|29800|29660|29803.1|29663.1|29805.6|29665.6|29798.6|29658.6|22
1626816450000|2021-07-20 21:27:30|29803|29663|29796.9|29656.9|29803|29663|29793.4|29653.4|8
1626816460000|2021-07-20 21:27:40|29793.4|29653.4|29791|29651|29798.9|29658.9|29787.4|29647.4|24
1626816470000|2021-07-20 21:27:50|29790.8|29650.8|29787.4|29647.4|29790.8|29650.8|29786.2|29646.2|35
1626816480000|2021-07-20 21:28:00|29787.2|29647.2|29790.9|29650.9|29790.9|29650.9|29787.1|29647.1|23
1626816490000|2021-07-20 21:28:10|29789.9|29649.9|29789.9|29649.9|29789.9|29649.9|29789.9|29649.9|1
1626816530000|2021-07-20 21:28:50|29794.1|29654.1|29794.1|29654.1|29794.1|29654.1|29794.1|29654.1|1
1626816540000|2021-07-20 21:29:00|29797.5|29657.5|29798.1|29658.1|29798.1|29658.1|29793.7|29653.7|10
1626816550000|2021-07-20 21:29:10|29798.5|29658.5|29799|29659|29799|29659|29797|29657|13
1626816560000|2021-07-20 21:29:20|29794.8|29654.8|29777.8|29637.8|29794.8|29654.8|29771.8|29631.8|28
1626816570000|2021-07-20 21:29:30|29778|29638|29737.1|29597.1|29778|29638|29735.5|29595.5|39
1626816580000|2021-07-20 21:29:40|29736|29596|29715.5|29575.5|29736|29596|29715.5|29575.5|31
1626816590000|2021-07-20 21:29:50|29715.3|29575.3|29724.5|29584.5|29727.3|29587.3|29710.6|29570.6|37
1626816600000|2021-07-20 21:30:00|29724.2|29584.2|29725.4|29585.4|29726.4|29586.4|29721.3|29581.3|30
1626816610000|2021-07-20 21:30:10|29725.2|29585.2|29736.4|29596.4|29737.8|29597.8|29724.6|29584.6|26
1626816620000|2021-07-20 21:30:20|29737.4|29597.4|29740.1|29600.1|29745.6|29605.6|29736.3|29596.3|30
1626816630000|2021-07-20 21:30:30|29739.1|29599.1|29731.8|29591.8|29741.5|29601.5|29731.8|29591.8|34
1626816640000|2021-07-20 21:30:40|29731.6|29591.6|29730.7|29590.7|29732.1|29592.1|29726.4|29586.4|35
1626816650000|2021-07-20 21:30:50|29730.9|29590.9|29715.6|29575.6|29730.9|29590.9|29715.6|29575.6|28
1626816660000|2021-07-20 21:31:00|29715.4|29575.4|29714.2|29574.2|29715.4|29575.4|29713.6|29573.6|21
1626816670000|2021-07-20 21:31:10|29714.1|29574.1|29711.9|29571.9|29715.2|29575.2|29710.8|29570.8|25
1626816690000|2021-07-20 21:31:30|29712.3|29572.3|29710.8|29570.8|29712.7|29572.7|29710.8|29570.8|5
1626816700000|2021-07-20 21:31:40|29713.7|29573.7|29710.9|29570.9|29714.9|29574.9|29709.9|29569.9|25
1626816710000|2021-07-20 21:31:50|29711.2|29571.2|29717.6|29577.6|29719.3|29579.3|29710.9|29570.9|25
1626816720000|2021-07-20 21:32:00|29718.1|29578.1|29714.7|29574.7|29719.3|29579.3|29714|29574|28
1626816730000|2021-07-20 21:32:10|29714.8|29574.8|29712.2|29572.2|29717.5|29577.5|29711.8|29571.8|32
1626816740000|2021-07-20 21:32:20|29711.9|29571.9|29712.4|29572.4|29713.9|29573.9|29711.5|29571.5|26
1626816750000|2021-07-20 21:32:30|29712.5|29572.5|29714.9|29574.9|29716.6|29576.6|29712.1|29572.1|30
1626816760000|2021-07-20 21:32:40|29715.3|29575.3|29714.9|29574.9|29715.9|29575.9|29714.5|29574.5|28
1626816770000|2021-07-20 21:32:50|29715.2|29575.2|29708.4|29568.4|29715.4|29575.4|29708.1|29568.1|28
1626816780000|2021-07-20 21:33:00|29707.7|29567.7|29707.8|29567.8|29711.2|29571.2|29706.5|29566.5|20
1626816790000|2021-07-20 21:33:10|29708.2|29568.2|29707.7|29567.7|29708.3|29568.3|29705.9|29565.9|21
1626816800000|2021-07-20 21:33:20|29707.9|29567.9|29694.4|29554.4|29710|29570|29694.4|29554.4|27
1626816810000|2021-07-20 21:33:30|29694.3|29554.3|29687.5|29547.5|29694.3|29554.3|29683.9|29543.9|35
1626816820000|2021-07-20 21:33:40|29688|29548|29681|29541|29688|29548|29679.9|29539.9|30
1626816830000|2021-07-20 21:33:50|29680.8|29540.8|29678.1|29538.1|29680.8|29540.8|29677.1|29537.1|30
1626816840000|2021-07-20 21:34:00|29678|29538|29670.9|29530.9|29679.2|29539.2|29670.9|29530.9|30
1626816850000|2021-07-20 21:34:10|29671.1|29531.1|29675|29535|29675.2|29535.2|29670.1|29530.1|28
1626816860000|2021-07-20 21:34:20|29675.2|29535.2|29679.4|29539.4|29681.6|29541.6|29674.4|29534.4|31
1626816870000|2021-07-20 21:34:30|29679.8|29539.8|29680.8|29540.8|29682.9|29542.9|29676.4|29536.4|29
1626816880000|2021-07-20 21:34:40|29680.5|29540.5|29686.8|29546.8|29687.3|29547.3|29680.5|29540.5|34
1626816890000|2021-07-20 21:34:50|29686.6|29546.6|29690.9|29550.9|29690.9|29550.9|29686.6|29546.6|34
1626816900000|2021-07-20 21:35:00|29691.9|29551.9|29709.1|29569.1|29711.2|29571.2|29691.9|29551.9|40
1626816910000|2021-07-20 21:35:10|29708.8|29568.8|29712.5|29572.5|29713.3|29573.3|29708.8|29568.8|31
1626816920000|2021-07-20 21:35:20|29712.1|29572.1|29710.7|29570.7|29713.2|29573.2|29710.3|29570.3|23
1626816930000|2021-07-20 21:35:30|29710.4|29570.4|29716.6|29576.6|29716.6|29576.6|29710.4|29570.4|25
1626816940000|2021-07-20 21:35:40|29716.9|29576.9|29717.6|29577.6|29720.1|29580.1|29715.7|29575.7|23
1626816950000|2021-07-20 21:35:50|29717.7|29577.7|29716.9|29576.9|29717.8|29577.8|29712.1|29572.1|25
1626816960000|2021-07-20 21:36:00|29718.1|29578.1|29712.1|29572.1|29718.4|29578.4|29708.6|29568.6|21
1626816970000|2021-07-20 21:36:10|29707.6|29567.6|29707|29567|29711.7|29571.7|29706.7|29566.7|13
1626816980000|2021-07-20 21:36:20|29706.3|29566.3|29708.5|29568.5|29711.6|29571.6|29706.3|29566.3|9
1626816990000|2021-07-20 21:36:30|29709.3|29569.3|29710.3|29570.3|29714.3|29574.3|29708.9|29568.9|21
1626817000000|2021-07-20 21:36:40|29715|29575|29714.9|29574.9|29715.3|29575.3|29709.6|29569.6|17
1626817010000|2021-07-20 21:36:50|29713.7|29573.7|29713.9|29573.9|29715.2|29575.2|29713.5|29573.5|11
1626817020000|2021-07-20 21:37:00|29713.5|29573.5|29715.6|29575.6|29715.8|29575.8|29713.4|29573.4|14
1626817030000|2021-07-20 21:37:10|29715.8|29575.8|29720.3|29580.3|29720.3|29580.3|29715.2|29575.2|14
1626817040000|2021-07-20 21:37:20|29720.5|29580.5|29722.6|29582.6|29722.6|29582.6|29720.5|29580.5|10
1626817050000|2021-07-20 21:37:30|29723.4|29583.4|29723.7|29583.7|29724.1|29584.1|29722.6|29582.6|9
1626817060000|2021-07-20 21:37:40|29723.2|29583.2|29726.1|29586.1|29731.6|29591.6|29723.2|29583.2|27
1626817070000|2021-07-20 21:37:50|29725.3|29585.3|29728.4|29588.4|29729.7|29589.7|29725.3|29585.3|17
1626817080000|2021-07-20 21:38:00|29729.5|29589.5|29729.1|29589.1|29729.5|29589.5|29728.2|29588.2|22
1626817090000|2021-07-20 21:38:10|29728.6|29588.6|29729.6|29589.6|29730.6|29590.6|29727.1|29587.1|17
1626817100000|2021-07-20 21:38:20|29729.4|29589.4|29729.1|29589.1|29730|29590|29728|29588|20
1626817110000|2021-07-20 21:38:30|29729.6|29589.6|29731.1|29591.1|29731.1|29591.1|29729.6|29589.6|9
1626817120000|2021-07-20 21:38:40|29731.4|29591.4|29732.7|29592.7|29732.8|29592.8|29731.1|29591.1|10
1626817130000|2021-07-20 21:38:50|29732.6|29592.6|29732.8|29592.8|29737.3|29597.3|29732.1|29592.1|23
1626817140000|2021-07-20 21:39:00|29733.4|29593.4|29736.7|29596.7|29737.4|29597.4|29732.2|29592.2|20
1626817150000|2021-07-20 21:39:10|29736.9|29596.9|29737|29597|29737.7|29597.7|29736.3|29596.3|18
1626817160000|2021-07-20 21:39:20|29736.3|29596.3|29740.4|29600.4|29740.4|29600.4|29736.3|29596.3|34
1626817170000|2021-07-20 21:39:30|29740.3|29600.3|29749.5|29609.5|29749.5|29609.5|29740.2|29600.2|28
1626817180000|2021-07-20 21:39:40|29751.3|29611.3|29757.4|29617.4|29758.6|29618.6|29749.9|29609.9|36
1626817190000|2021-07-20 21:39:50|29757.3|29617.3|29753.9|29613.9|29759.3|29619.3|29753.9|29613.9|28
1626817200000|2021-07-20 21:40:00|29754.2|29614.2|29754.3|29614.3|29755.8|29615.8|29753.6|29613.6|29
1626817210000|2021-07-20 21:40:10|29754.4|29614.4|29754.9|29614.9|29754.9|29614.9|29752.7|29612.7|28
1626817220000|2021-07-20 21:40:20|29755|29615|29756|29616|29756|29616|29754.8|29614.8|23
1626817230000|2021-07-20 21:40:30|29755.8|29615.8|29756|29616|29757.5|29617.5|29755.5|29615.5|28
1626817240000|2021-07-20 21:40:40|29758.3|29618.3|29764.4|29624.4|29764.4|29624.4|29758.3|29618.3|17
1626817250000|2021-07-20 21:40:50|29765|29625|29765|29625|29765.4|29625.4|29760.8|29620.8|16
1626817260000|2021-07-20 21:41:00|29765.7|29625.7|29765|29625|29765.7|29625.7|29762.3|29622.3|14
1626817270000|2021-07-20 21:41:10|29765.7|29625.7|29765|29625|29765.7|29625.7|29765|29625|22
1626817280000|2021-07-20 21:41:20|29765.7|29625.7|29764.9|29624.9|29766.1|29626.1|29764.9|29624.9|6
1626817290000|2021-07-20 21:41:30|29765.7|29625.7|29757.1|29617.1|29766.8|29626.8|29756.2|29616.2|24
1626817300000|2021-07-20 21:41:40|29756.9|29616.9|29753.9|29613.9|29757.6|29617.6|29751.9|29611.9|31
1626817310000|2021-07-20 21:41:50|29754|29614|29752.3|29612.3|29754|29614|29750.7|29610.7|26
1626817320000|2021-07-20 21:42:00|29752.2|29612.2|29756.1|29616.1|29756.2|29616.2|29752.2|29612.2|28
1626817330000|2021-07-20 21:42:10|29756.3|29616.3|29758.6|29618.6|29760.5|29620.5|29755.5|29615.5|25
1626817340000|2021-07-20 21:42:20|29758.5|29618.5|29756.3|29616.3|29760|29620|29756.3|29616.3|24
1626817350000|2021-07-20 21:42:30|29756.4|29616.4|29755.3|29615.3|29758.2|29618.2|29754.6|29614.6|22
1626817360000|2021-07-20 21:42:40|29754.4|29614.4|29754.1|29614.1|29757|29617|29754.1|29614.1|24
1626817370000|2021-07-20 21:42:50|29754|29614|29751.3|29611.3|29754|29614|29749.8|29609.8|12
1626817380000|2021-07-20 21:43:00|29752.8|29612.8|29752.5|29612.5|29752.8|29612.8|29750.6|29610.6|8
1626817390000|2021-07-20 21:43:10|29752|29612|29753.4|29613.4|29753.4|29613.4|29752|29612|10
1626817400000|2021-07-20 21:43:20|29752.9|29612.9|29765.8|29625.8|29767.7|29627.7|29752.9|29612.9|14
1626817410000|2021-07-20 21:43:30|29766.1|29626.1|29773.7|29633.7|29774|29634|29765.7|29625.7|18
1626817420000|2021-07-20 21:43:40|29773.8|29633.8|29775|29635|29776.3|29636.3|29771.5|29631.5|25
1626817430000|2021-07-20 21:43:50|29774.9|29634.9|29775|29635|29778|29638|29774.2|29634.2|30
1626817440000|2021-07-20 21:44:00|29775.6|29635.6|29762.4|29622.4|29775.8|29635.8|29762.4|29622.4|25
1626817450000|2021-07-20 21:44:10|29762.9|29622.9|29758.5|29618.5|29762.9|29622.9|29758.1|29618.1|17
1626817460000|2021-07-20 21:44:20|29758.3|29618.3|29756.3|29616.3|29759|29619|29756.1|29616.1|18
1626817470000|2021-07-20 21:44:30|29757|29617|29752.6|29612.6|29757.1|29617.1|29751|29611|29
1626817480000|2021-07-20 21:44:40|29753.3|29613.3|29753.2|29613.2|29754.7|29614.7|29751.3|29611.3|18
1626817490000|2021-07-20 21:44:50|29753|29613|29749.7|29609.7|29753|29613|29749.6|29609.6|33
1626817500000|2021-07-20 21:45:00|29750.1|29610.1|29749.9|29609.9|29750.9|29610.9|29749|29609|27
1626817510000|2021-07-20 21:45:10|29749.8|29609.8|29756.4|29616.4|29756.4|29616.4|29745.6|29605.6|19
1626817520000|2021-07-20 21:45:20|29756.5|29616.5|29766|29626|29766.2|29626.2|29756|29616|22
1626817530000|2021-07-20 21:45:30|29766.1|29626.1|29770|29630|29770.8|29630.8|29766.1|29626.1|14
1626817540000|2021-07-20 21:45:40|29770.4|29630.4|29769.2|29629.2|29770.4|29630.4|29767.8|29627.8|24
1626817550000|2021-07-20 21:45:50|29768.3|29628.3|29760.2|29620.2|29769.9|29629.9|29760.2|29620.2|31
1626817560000|2021-07-20 21:46:00|29758.8|29618.8|29760.3|29620.3|29762.1|29622.1|29757.2|29617.2|29
1626817570000|2021-07-20 21:46:10|29760.4|29620.4|29767.7|29627.7|29767.7|29627.7|29760.4|29620.4|38
1626817580000|2021-07-20 21:46:20|29768.2|29628.2|29776.7|29636.7|29776.7|29636.7|29768.2|29628.2|24
1626817590000|2021-07-20 21:46:30|29777.4|29637.4|29775.8|29635.8|29777.4|29637.4|29773.8|29633.8|24
1626817600000|2021-07-20 21:46:40|29776|29636|29773.4|29633.4|29776.5|29636.5|29772.4|29632.4|28
1626817610000|2021-07-20 21:46:50|29772.6|29632.6|29780.6|29640.6|29782.4|29642.4|29770.5|29630.5|29
1626817620000|2021-07-20 21:47:00|29780.7|29640.7|29781.3|29641.3|29781.6|29641.6|29777.4|29637.4|26
1626817630000|2021-07-20 21:47:10|29779.4|29639.4|29779.7|29639.7|29780.5|29640.5|29779.3|29639.3|15
1626817640000|2021-07-20 21:47:20|29779.8|29639.8|29782.7|29642.7|29783.4|29643.4|29779.7|29639.7|11
1626817650000|2021-07-20 21:47:30|29782.9|29642.9|29786.9|29646.9|29786.9|29646.9|29782.9|29642.9|16
1626817660000|2021-07-20 21:47:40|29787.1|29647.1|29783.6|29643.6|29792.8|29652.8|29783.6|29643.6|33
1626817670000|2021-07-20 21:47:50|29782.8|29642.8|29771.3|29631.3|29782.8|29642.8|29771.3|29631.3|33
1626817680000|2021-07-20 21:48:00|29771|29631|29788.5|29648.5|29788.5|29648.5|29770.6|29630.6|35
1626817690000|2021-07-20 21:48:10|29788.9|29648.9|29784.4|29644.4|29788.9|29648.9|29780.8|29640.8|35
1626817700000|2021-07-20 21:48:20|29784.3|29644.3|29785.4|29645.4|29786.8|29646.8|29782.6|29642.6|36
1626817710000|2021-07-20 21:48:30|29783.9|29643.9|29783.5|29643.5|29787.4|29647.4|29783.5|29643.5|32
1626817720000|2021-07-20 21:48:40|29783.6|29643.6|29789|29649|29789.4|29649.4|29783.6|29643.6|27
1626817730000|2021-07-20 21:48:50|29788.6|29648.6|29785.5|29645.5|29789|29649|29785.4|29645.4|34
1626817740000|2021-07-20 21:49:00|29785.6|29645.6|29788.2|29648.2|29788.2|29648.2|29785.5|29645.5|31
1626817750000|2021-07-20 21:49:10|29788.7|29648.7|29793.4|29653.4|29795.8|29655.8|29787.9|29647.9|30
1626817760000|2021-07-20 21:49:20|29792.8|29652.8|29780.3|29640.3|29793.9|29653.9|29780|29640|36
1626817770000|2021-07-20 21:49:30|29780|29640|29783.7|29643.7|29791.2|29651.2|29780|29640|33
1626817780000|2021-07-20 21:49:40|29783.5|29643.5|29782|29642|29783.8|29643.8|29778.8|29638.8|35
1626817790000|2021-07-20 21:49:50|29781.7|29641.7|29780.6|29640.6|29784.1|29644.1|29780.6|29640.6|28
1626817800000|2021-07-20 21:50:00|29781|29641|29793.7|29653.7|29794|29654|29781|29641|28
1626817810000|2021-07-20 21:50:10|29791.3|29651.3|29790.8|29650.8|29793.1|29653.1|29789.3|29649.3|18
1626817820000|2021-07-20 21:50:20|29790|29650|29789.6|29649.6|29791.3|29651.3|29787.7|29647.7|26
1626817830000|2021-07-20 21:50:30|29789.3|29649.3|29791.9|29651.9|29791.9|29651.9|29786.9|29646.9|15
1626817840000|2021-07-20 21:50:40|29790.1|29650.1|29792.3|29652.3|29793.4|29653.4|29789.4|29649.4|20
1626817850000|2021-07-20 21:50:50|29794.2|29654.2|29805.2|29665.2|29805.2|29665.2|29794.2|29654.2|14
1626817860000|2021-07-20 21:51:00|29806.3|29666.3|29789.6|29649.6|29806.4|29666.4|29789.6|29649.6|18
1626817870000|2021-07-20 21:51:10|29789.7|29649.7|29794.6|29654.6|29795.1|29655.1|29788.1|29648.1|12
1626817880000|2021-07-20 21:51:20|29792.7|29652.7|29794.2|29654.2|29803.5|29663.5|29792|29652|24
1626817890000|2021-07-20 21:51:30|29791.2|29651.2|29798.5|29658.5|29798.5|29658.5|29788.9|29648.9|29
1626817900000|2021-07-20 21:51:40|29798.6|29658.6|29798.2|29658.2|29801.3|29661.3|29797.8|29657.8|16
1626817910000|2021-07-20 21:51:50|29797.8|29657.8|29800.3|29660.3|29806.8|29666.8|29797.3|29657.3|28
1626817920000|2021-07-20 21:52:00|29799.9|29659.9|29804.6|29664.6|29806|29666|29799.8|29659.8|18
1626817930000|2021-07-20 21:52:10|29803.6|29663.6|29806.6|29666.6|29806.6|29666.6|29801|29661|27
1626817940000|2021-07-20 21:52:20|29807.7|29667.7|29808.4|29668.4|29811.1|29671.1|29806.8|29666.8|19
1626817950000|2021-07-20 21:52:30|29808.8|29668.8|29802.1|29662.1|29809.2|29669.2|29802.1|29662.1|21
1626817960000|2021-07-20 21:52:40|29805.1|29665.1|29813.9|29673.9|29813.9|29673.9|29801.4|29661.4|25
1626817970000|2021-07-20 21:52:50|29815.5|29675.5|29816.4|29676.4|29816.4|29676.4|29813.1|29673.1|22
1626817980000|2021-07-20 21:53:00|29815.6|29675.6|29814.2|29674.2|29819.8|29679.8|29814.1|29674.1|35
1626817990000|2021-07-20 21:53:10|29814.3|29674.3|29815.5|29675.5|29816.3|29676.3|29814|29674|25
1626818000000|2021-07-20 21:53:20|29815|29675|29811.8|29671.8|29816.3|29676.3|29807.4|29667.4|34
1626818010000|2021-07-20 21:53:30|29811.9|29671.9|29820.5|29680.5|29821.2|29681.2|29811.9|29671.9|35
1626818020000|2021-07-20 21:53:40|29819.5|29679.5|29821.5|29681.5|29823.1|29683.1|29818.2|29678.2|29
1626818030000|2021-07-20 21:53:50|29819.6|29679.6|29820.2|29680.2|29826|29686|29818.4|29678.4|34
1626818040000|2021-07-20 21:54:00|29820.4|29680.4|29825.5|29685.5|29825.5|29685.5|29820.4|29680.4|32
1626818050000|2021-07-20 21:54:10|29826.2|29686.2|29824.6|29684.6|29835|29695|29822.6|29682.6|33
1626818060000|2021-07-20 21:54:20|29814.5|29674.5|29823.6|29683.6|29824.7|29684.7|29812.4|29672.4|34
1626818070000|2021-07-20 21:54:30|29823.2|29683.2|29823.7|29683.7|29825.5|29685.5|29818.2|29678.2|35
1626818080000|2021-07-20 21:54:40|29824.9|29684.9|29818.1|29678.1|29828.2|29688.2|29818|29678|35
1626818090000|2021-07-20 21:54:50|29817.9|29677.9|29825.2|29685.2|29825.2|29685.2|29817.8|29677.8|37
1626818100000|2021-07-20 21:55:00|29823.3|29683.3|29810.2|29670.2|29825.1|29685.1|29810.1|29670.1|38
1626818110000|2021-07-20 21:55:10|29810.1|29670.1|29791.9|29651.9|29814.5|29674.5|29791.9|29651.9|34
1626818120000|2021-07-20 21:55:20|29792.1|29652.1|29802.7|29662.7|29805.2|29665.2|29791.7|29651.7|37
1626818130000|2021-07-20 21:55:30|29805.2|29665.2|29794|29654|29805.4|29665.4|29793.4|29653.4|27
1626818140000|2021-07-20 21:55:40|29793.6|29653.6|29772.9|29632.9|29793.6|29653.6|29770.2|29630.2|23
1626818150000|2021-07-20 21:55:50|29773.5|29633.5|29782.4|29642.4|29786.8|29646.8|29772.9|29632.9|32
1626818160000|2021-07-20 21:56:00|29777.9|29637.9|29782.7|29642.7|29783.5|29643.5|29777.9|29637.9|27
1626818170000|2021-07-20 21:56:10|29782.4|29642.4|29792.7|29652.7|29793.6|29653.6|29782.4|29642.4|28
1626818180000|2021-07-20 21:56:20|29792.1|29652.1|29790.1|29650.1|29792.3|29652.3|29789.7|29649.7|34
1626818190000|2021-07-20 21:56:30|29791.9|29651.9|29786.8|29646.8|29792.5|29652.5|29785.5|29645.5|34
1626818200000|2021-07-20 21:56:40|29786.2|29646.2|29785.9|29645.9|29789.2|29649.2|29784.1|29644.1|30
1626818210000|2021-07-20 21:56:50|29785.6|29645.6|29785.5|29645.5|29790.1|29650.1|29783.3|29643.3|37
1626818220000|2021-07-20 21:57:00|29785.6|29645.6|29788.1|29648.1|29788.1|29648.1|29785.2|29645.2|31
1626818230000|2021-07-20 21:57:10|29788.2|29648.2|29788|29648|29789.5|29649.5|29787.1|29647.1|20
1626818240000|2021-07-20 21:57:20|29788.2|29648.2|29779.9|29639.9|29789.8|29649.8|29779.7|29639.7|25
1626818250000|2021-07-20 21:57:30|29780.3|29640.3|29778.9|29638.9|29782.6|29642.6|29778.3|29638.3|24
1626818260000|2021-07-20 21:57:40|29778.8|29638.8|29780.6|29640.6|29780.6|29640.6|29777.7|29637.7|29
1626818270000|2021-07-20 21:57:50|29780.1|29640.1|29777.8|29637.8|29780.6|29640.6|29776.4|29636.4|29
1626818280000|2021-07-20 21:58:00|29777.7|29637.7|29777.8|29637.8|29777.8|29637.8|29776.3|29636.3|9
1626818290000|2021-07-20 21:58:10|29777.4|29637.4|29772|29632|29777.4|29637.4|29770.8|29630.8|12
1626818300000|2021-07-20 21:58:20|29771.3|29631.3|29768.5|29628.5|29771.9|29631.9|29767.3|29627.3|19
1626818310000|2021-07-20 21:58:30|29768.3|29628.3|29765.6|29625.6|29770.4|29630.4|29765.6|29625.6|16
1626818320000|2021-07-20 21:58:40|29767.8|29627.8|29763.4|29623.4|29767.8|29627.8|29760.9|29620.9|21
1626818330000|2021-07-20 21:58:50|29763.5|29623.5|29759|29619|29764.4|29624.4|29758.9|29618.9|12
1626818340000|2021-07-20 21:59:00|29761.3|29621.3|29760.3|29620.3|29761.3|29621.3|29760.3|29620.3|2
1626818350000|2021-07-20 21:59:10|29762.5|29622.5|29765|29625|29765.3|29625.3|29760.6|29620.6|18
1626818360000|2021-07-20 21:59:20|29764.8|29624.8|29767.5|29627.5|29770.7|29630.7|29759.8|29619.8|9
1626818370000|2021-07-20 21:59:30|29767.7|29627.7|29769.7|29629.7|29769.7|29629.7|29767.7|29627.7|3
1626818380000|2021-07-20 21:59:40|29770.4|29630.4|29772|29632|29772.2|29632.2|29770.2|29630.2|9
1626818390000|2021-07-20 21:59:50|29771.8|29631.8|29771.9|29631.9|29773.1|29633.1|29764.5|29624.5|20
1626818400000|2021-07-20 22:00:00|29771.8|29631.8|29751.1|29611.1|29771.8|29631.8|29751.1|29611.1|20
1626818410000|2021-07-20 22:00:10|29753.4|29613.4|29757|29617|29757.5|29617.5|29752.3|29612.3|14
1626818420000|2021-07-20 22:00:20|29757.3|29617.3|29762.9|29622.9|29762.9|29622.9|29754.8|29614.8|10
1626818430000|2021-07-20 22:00:30|29762.4|29622.4|29763.2|29623.2|29763.9|29623.9|29761|29621|26
1626818440000|2021-07-20 22:00:40|29763|29623|29754.8|29614.8|29765.2|29625.2|29754.8|29614.8|21
1626818450000|2021-07-20 22:00:50|29756.2|29616.2|29752.9|29612.9|29756.2|29616.2|29752.9|29612.9|9
1626818460000|2021-07-20 22:01:00|29753.3|29613.3|29754.7|29614.7|29755.6|29615.6|29751.4|29611.4|13
1626818470000|2021-07-20 22:01:10|29754.4|29614.4|29761.2|29621.2|29761.2|29621.2|29754.3|29614.3|20
1626818480000|2021-07-20 22:01:20|29762.4|29622.4|29760.7|29620.7|29763.5|29623.5|29759.8|29619.8|18
1626818490000|2021-07-20 22:01:30|29761.5|29621.5|29760.4|29620.4|29762.4|29622.4|29760.4|29620.4|18
1626818500000|2021-07-20 22:01:40|29760.3|29620.3|29759.9|29619.9|29760.9|29620.9|29757.1|29617.1|16
1626818510000|2021-07-20 22:01:50|29761.2|29621.2|29760.8|29620.8|29763|29623|29760.8|29620.8|10
1626818520000|2021-07-20 22:02:00|29760.9|29620.9|29763|29623|29763|29623|29759.2|29619.2|11
1626818530000|2021-07-20 22:02:10|29762.6|29622.6|29760.4|29620.4|29762.6|29622.6|29758|29618|8
1626818540000|2021-07-20 22:02:20|29759.3|29619.3|29759.5|29619.5|29761|29621|29759.3|29619.3|9
1626818550000|2021-07-20 22:02:30|29759.6|29619.6|29761|29621|29763|29623|29759.5|29619.5|7
1626818560000|2021-07-20 22:02:40|29763|29623|29796.9|29656.9|29796.9|29656.9|29763|29623|17
1626818570000|2021-07-20 22:02:50|29797.5|29657.5|29809.1|29669.1|29810.4|29670.4|29797.4|29657.4|18
1626818580000|2021-07-20 22:03:00|29807.9|29667.9|29793.6|29653.6|29809.1|29669.1|29791.4|29651.4|34
1626818590000|2021-07-20 22:03:10|29794.9|29654.9|29797.2|29657.2|29798|29658|29785.4|29645.4|31
1626818600000|2021-07-20 22:03:20|29798|29658|29795.4|29655.4|29798|29658|29794.5|29654.5|25
1626818610000|2021-07-20 22:03:30|29795.9|29655.9|29797.2|29657.2|29797.3|29657.3|29795.1|29655.1|12
1626818620000|2021-07-20 22:03:40|29798.2|29658.2|29801.3|29661.3|29803|29663|29793.4|29653.4|17
1626818630000|2021-07-20 22:03:50|29798.6|29658.6|29803.1|29663.1|29810.1|29670.1|29798.6|29658.6|18
1626818640000|2021-07-20 22:04:00|29802|29662|29806.3|29666.3|29809.6|29669.6|29794.1|29654.1|17
1626818650000|2021-07-20 22:04:10|29805.7|29665.7|29799.8|29659.8|29807.9|29667.9|29797.6|29657.6|25
1626818660000|2021-07-20 22:04:20|29799.6|29659.6|29800.3|29660.3|29801.1|29661.1|29796.3|29656.3|27
1626818670000|2021-07-20 22:04:30|29797|29657|29802.8|29662.8|29806.1|29666.1|29797|29657|20
1626818680000|2021-07-20 22:04:40|29808.1|29668.1|29829.8|29689.8|29834.5|29694.5|29801.4|29661.4|38
1626818690000|2021-07-20 22:04:50|29829.1|29689.1|29796|29656|29829.1|29689.1|29785.9|29645.9|36
1626818700000|2021-07-20 22:05:00|29790.7|29650.7|29798.8|29658.8|29799.5|29659.5|29790.7|29650.7|23
1626818710000|2021-07-20 22:05:10|29791.8|29651.8|29790|29650|29793.5|29653.5|29786.3|29646.3|25
1626818720000|2021-07-20 22:05:20|29787.9|29647.9|29791.5|29651.5|29799.6|29659.6|29787.9|29647.9|30
1626818730000|2021-07-20 22:05:30|29791.1|29651.1|29796.7|29656.7|29796.7|29656.7|29791.1|29651.1|23
1626818740000|2021-07-20 22:05:40|29794.1|29654.1|29778.9|29638.9|29794.1|29654.1|29770.8|29630.8|31
1626818750000|2021-07-20 22:05:50|29778.7|29638.7|29793.1|29653.1|29793.1|29653.1|29778.3|29638.3|26
1626818760000|2021-07-20 22:06:00|29793.2|29653.2|29783.3|29643.3|29793.2|29653.2|29782.3|29642.3|24
1626818770000|2021-07-20 22:06:10|29785.3|29645.3|29787.9|29647.9|29788.4|29648.4|29781.9|29641.9|26
1626818780000|2021-07-20 22:06:20|29787.5|29647.5|29789.7|29649.7|29791|29651|29782.6|29642.6|35
1626818790000|2021-07-20 22:06:30|29789.9|29649.9|29774.4|29634.4|29793.5|29653.5|29774|29634|24
1626818800000|2021-07-20 22:06:40|29777|29637|29780.5|29640.5|29784.5|29644.5|29777|29637|34
1626818810000|2021-07-20 22:06:50|29777|29637|29782.9|29642.9|29782.9|29642.9|29777|29637|14
1626818820000|2021-07-20 22:07:00|29782.6|29642.6|29766.9|29626.9|29782.6|29642.6|29760.9|29620.9|32
1626818830000|2021-07-20 22:07:10|29767.8|29627.8|29768.8|29628.8|29770.1|29630.1|29763|29623|26
1626818840000|2021-07-20 22:07:20|29769.8|29629.8|29770|29630|29772.6|29632.6|29767.1|29627.1|26
1626818850000|2021-07-20 22:07:30|29769.9|29629.9|29770.9|29630.9|29781.1|29641.1|29754.6|29614.6|35
1626818860000|2021-07-20 22:07:40|29767.5|29627.5|29752.1|29612.1|29770.4|29630.4|29748.3|29608.3|28
1626818870000|2021-07-20 22:07:50|29751.9|29611.9|29750.5|29610.5|29751.9|29611.9|29748.2|29608.2|14
1626818880000|2021-07-20 22:08:00|29753.2|29613.2|29750.8|29610.8|29753.2|29613.2|29748|29608|33
1626818890000|2021-07-20 22:08:10|29750.9|29610.9|29750.4|29610.4|29750.9|29610.9|29748|29608|17
1626818900000|2021-07-20 22:08:20|29750.3|29610.3|29750.7|29610.7|29755.6|29615.6|29749.8|29609.8|22
1626818910000|2021-07-20 22:08:30|29749.7|29609.7|29747.5|29607.5|29749.7|29609.7|29737.4|29597.4|34
1626818920000|2021-07-20 22:08:40|29746.9|29606.9|29737.6|29597.6|29750.9|29610.9|29737.6|29597.6|31
1626818930000|2021-07-20 22:08:50|29733.8|29593.8|29730.6|29590.6|29734.9|29594.9|29726.3|29586.3|33
1626818940000|2021-07-20 22:09:00|29730.5|29590.5|29731.3|29591.3|29731.3|29591.3|29726.7|29586.7|16
1626818950000|2021-07-20 22:09:10|29731.5|29591.5|29741.2|29601.2|29741.7|29601.7|29731.5|29591.5|30
1626818960000|2021-07-20 22:09:20|29741.8|29601.8|29742.8|29602.8|29743.2|29603.2|29739.2|29599.2|21
1626818970000|2021-07-20 22:09:30|29742.4|29602.4|29742.2|29602.2|29743.3|29603.3|29742|29602|24
1626818980000|2021-07-20 22:09:40|29739.6|29599.6|29743.1|29603.1|29744|29604|29739.6|29599.6|27
1626818990000|2021-07-20 22:09:50|29743|29603|29750.1|29610.1|29752|29612|29740.7|29600.7|24
1626819000000|2021-07-20 22:10:00|29749.9|29609.9|29750.1|29610.1|29754.4|29614.4|29749.9|29609.9|21
1626819010000|2021-07-20 22:10:10|29750.5|29610.5|29747.8|29607.8|29752.8|29612.8|29747.7|29607.7|30
1626819020000|2021-07-20 22:10:20|29747.9|29607.9|29753.6|29613.6|29753.6|29613.6|29745.3|29605.3|18
1626819030000|2021-07-20 22:10:30|29753.7|29613.7|29752|29612|29756.7|29616.7|29752|29612|23
1626819040000|2021-07-20 22:10:40|29750.7|29610.7|29753.7|29613.7|29755.2|29615.2|29750.7|29610.7|27
1626819050000|2021-07-20 22:10:50|29753.9|29613.9|29752.9|29612.9|29757.4|29617.4|29750.9|29610.9|20
1626819060000|2021-07-20 22:11:00|29753.2|29613.2|29735.2|29595.2|29756.8|29616.8|29734.2|29594.2|26
1626819070000|2021-07-20 22:11:10|29736.3|29596.3|29745.5|29605.5|29746.2|29606.2|29736.3|29596.3|33
1626819080000|2021-07-20 22:11:20|29746|29606|29744.2|29604.2|29746.1|29606.1|29742.4|29602.4|29
1626819090000|2021-07-20 22:11:30|29743.7|29603.7|29741|29601|29745.2|29605.2|29739.4|29599.4|32
1626819100000|2021-07-20 22:11:40|29740.1|29600.1|29737.7|29597.7|29744.1|29604.1|29737.3|29597.3|31
1626819110000|2021-07-20 22:11:50|29737.9|29597.9|29738.2|29598.2|29746.9|29606.9|29736.8|29596.8|31
1626819120000|2021-07-20 22:12:00|29737.8|29597.8|29730.7|29590.7|29741.5|29601.5|29730.7|29590.7|20
1626819130000|2021-07-20 22:12:10|29730.5|29590.5|29732.3|29592.3|29737.7|29597.7|29729.7|29589.7|20
1626819140000|2021-07-20 22:12:20|29732.6|29592.6|29736.2|29596.2|29736.2|29596.2|29732.6|29592.6|22
1626819150000|2021-07-20 22:12:30|29737.4|29597.4|29735.8|29595.8|29739.5|29599.5|29731.4|29591.4|25
1626819160000|2021-07-20 22:12:40|29735|29595|29736.4|29596.4|29739.6|29599.6|29735|29595|24
1626819170000|2021-07-20 22:12:50|29737.9|29597.9|29729.3|29589.3|29737.9|29597.9|29729.3|29589.3|8
1626819180000|2021-07-20 22:13:00|29729.1|29589.1|29728.2|29588.2|29738.1|29598.1|29728.2|29588.2|25
1626819190000|2021-07-20 22:13:10|29729.4|29589.4|29729.3|29589.3|29734.5|29594.5|29728|29588|37
1626819200000|2021-07-20 22:13:20|29728.7|29588.7|29731.3|29591.3|29736.6|29596.6|29728.6|29588.6|31
1626819210000|2021-07-20 22:13:30|29733.4|29593.4|29730.1|29590.1|29733.4|29593.4|29723.6|29583.6|31
1626819220000|2021-07-20 22:13:40|29730.2|29590.2|29724.7|29584.7|29731.1|29591.1|29720.6|29580.6|34
1626819230000|2021-07-20 22:13:50|29724.8|29584.8|29727.2|29587.2|29727.5|29587.5|29724.8|29584.8|23
1626819240000|2021-07-20 22:14:00|29727.3|29587.3|29720.4|29580.4|29729.9|29589.9|29720.2|29580.2|30
1626819250000|2021-07-20 22:14:10|29720.7|29580.7|29715.5|29575.5|29720.7|29580.7|29714.4|29574.4|26
1626819260000|2021-07-20 22:14:20|29715|29575|29717.5|29577.5|29719.2|29579.2|29715|29575|21
1626819270000|2021-07-20 22:14:30|29716.7|29576.7|29718.4|29578.4|29718.4|29578.4|29716.4|29576.4|16
1626819280000|2021-07-20 22:14:40|29718.5|29578.5|29719.2|29579.2|29722|29582|29717.8|29577.8|25
1626819290000|2021-07-20 22:14:50|29719.8|29579.8|29721.9|29581.9|29722.3|29582.3|29719.2|29579.2|16
1626819300000|2021-07-20 22:15:00|29719.3|29579.3|29716.9|29576.9|29721.5|29581.5|29715.9|29575.9|25
1626819310000|2021-07-20 22:15:10|29716.7|29576.7|29725.8|29585.8|29726.6|29586.6|29716.7|29576.7|31
1626819320000|2021-07-20 22:15:20|29725.9|29585.9|29734.3|29594.3|29734.6|29594.6|29721|29581|36
1626819330000|2021-07-20 22:15:30|29732.1|29592.1|29738|29598|29738|29598|29732.1|29592.1|16
1626819340000|2021-07-20 22:15:40|29738.4|29598.4|29748.5|29608.5|29749.7|29609.7|29737.9|29597.9|31
1626819350000|2021-07-20 22:15:50|29748.2|29608.2|29743.2|29603.2|29749|29609|29737.9|29597.9|33
1626819360000|2021-07-20 22:16:00|29742.1|29602.1|29735.6|29595.6|29744.7|29604.7|29735.6|29595.6|22
1626819370000|2021-07-20 22:16:10|29737.2|29597.2|29737.7|29597.7|29737.7|29597.7|29734.4|29594.4|11
1626819380000|2021-07-20 22:16:20|29740.6|29600.6|29744.4|29604.4|29747.4|29607.4|29740.6|29600.6|20
1626819390000|2021-07-20 22:16:30|29742.9|29602.9|29741.6|29601.6|29748.4|29608.4|29739.6|29599.6|25
1626819400000|2021-07-20 22:16:40|29741.7|29601.7|29744.9|29604.9|29746.1|29606.1|29741.7|29601.7|9
1626819410000|2021-07-20 22:16:50|29745.8|29605.8|29747.3|29607.3|29748.1|29608.1|29741|29601|19
1626819420000|2021-07-20 22:17:00|29746.9|29606.9|29746.7|29606.7|29748.3|29608.3|29746.7|29606.7|12
1626819430000|2021-07-20 22:17:10|29746.8|29606.8|29749.2|29609.2|29750.2|29610.2|29746.8|29606.8|33
1626819440000|2021-07-20 22:17:20|29748.9|29608.9|29754.4|29614.4|29759.1|29619.1|29748.9|29608.9|27
1626819450000|2021-07-20 22:17:30|29755.6|29615.6|29754.3|29614.3|29755.7|29615.7|29750.7|29610.7|22
1626819460000|2021-07-20 22:17:40|29756.3|29616.3|29757.7|29617.7|29761|29621|29756.3|29616.3|24
1626819470000|2021-07-20 22:17:50|29762.1|29622.1|29758.8|29618.8|29762.1|29622.1|29757.2|29617.2|9
1626819480000|2021-07-20 22:18:00|29759.3|29619.3|29755|29615|29759.3|29619.3|29749.2|29609.2|14
1626819490000|2021-07-20 22:18:10|29749.8|29609.8|29751.9|29611.9|29751.9|29611.9|29748.4|29608.4|10
1626819500000|2021-07-20 22:18:20|29751.5|29611.5|29745.4|29605.4|29752.5|29612.5|29737.4|29597.4|18
1626819510000|2021-07-20 22:18:30|29744.6|29604.6|29748.3|29608.3|29752.3|29612.3|29744.6|29604.6|11
1626819520000|2021-07-20 22:18:40|29752.3|29612.3|29748.2|29608.2|29752.3|29612.3|29747.7|29607.7|13
1626819530000|2021-07-20 22:18:50|29748.4|29608.4|29736.2|29596.2|29748.4|29608.4|29736.2|29596.2|12
1626819540000|2021-07-20 22:19:00|29740|29600|29740.8|29600.8|29745.9|29605.9|29739.8|29599.8|26
1626819550000|2021-07-20 22:19:10|29741.3|29601.3|29741.6|29601.6|29743.1|29603.1|29740.4|29600.4|19
1626819560000|2021-07-20 22:19:20|29742.9|29602.9|29750.2|29610.2|29750.2|29610.2|29740.4|29600.4|21
1626819570000|2021-07-20 22:19:30|29749|29609|29744.1|29604.1|29749.8|29609.8|29739.4|29599.4|19
1626819580000|2021-07-20 22:19:40|29745.2|29605.2|29745|29605|29745.9|29605.9|29743.9|29603.9|18
1626819590000|2021-07-20 22:19:50|29745.3|29605.3|29745.3|29605.3|29745.4|29605.4|29745.2|29605.2|7
1626819600000|2021-07-20 22:20:00|29741.1|29601.1|29745.3|29605.3|29745.3|29605.3|29741.1|29601.1|6
1626819610000|2021-07-20 22:20:10|29741.1|29601.1|29744.4|29604.4|29744.4|29604.4|29741.1|29601.1|11
1626819620000|2021-07-20 22:20:20|29744.1|29604.1|29750.2|29610.2|29751.3|29611.3|29743.6|29603.6|27
1626819630000|2021-07-20 22:20:30|29750.1|29610.1|29746.6|29606.6|29750.7|29610.7|29743.2|29603.2|22
1626819640000|2021-07-20 22:20:40|29747.8|29607.8|29749.7|29609.7|29749.7|29609.7|29746.8|29606.8|15
1626819650000|2021-07-20 22:20:50|29751.9|29611.9|29750.9|29610.9|29751.9|29611.9|29746.4|29606.4|12
1626819660000|2021-07-20 22:21:00|29751.4|29611.4|29742.2|29602.2|29752.5|29612.5|29741.3|29601.3|23
1626819670000|2021-07-20 22:21:10|29742.1|29602.1|29741.4|29601.4|29747.9|29607.9|29741.4|29601.4|24
1626819680000|2021-07-20 22:21:20|29745.5|29605.5|29747.6|29607.6|29747.6|29607.6|29744.4|29604.4|12
1626819690000|2021-07-20 22:21:30|29748.5|29608.5|29747.8|29607.8|29750.8|29610.8|29747.8|29607.8|9
1626819700000|2021-07-20 22:21:40|29750.6|29610.6|29748|29608|29750.9|29610.9|29748|29608|6
1626819710000|2021-07-20 22:21:50|29748.3|29608.3|29751.4|29611.4|29751.4|29611.4|29748.3|29608.3|2
1626819720000|2021-07-20 22:22:00|29750.7|29610.7|29751.4|29611.4|29751.4|29611.4|29749.2|29609.2|3
1626819730000|2021-07-20 22:22:10|29751.2|29611.2|29745.7|29605.7|29751.4|29611.4|29744.6|29604.6|17
1626819740000|2021-07-20 22:22:20|29744.7|29604.7|29737.2|29597.2|29745.7|29605.7|29733.7|29593.7|27
1626819750000|2021-07-20 22:22:30|29738.6|29598.6|29746.4|29606.4|29748.3|29608.3|29737.4|29597.4|15
1626819760000|2021-07-20 22:22:40|29745.5|29605.5|29743.1|29603.1|29746.8|29606.8|29742.6|29602.6|20
1626819770000|2021-07-20 22:22:50|29743.2|29603.2|29741|29601|29743.2|29603.2|29739.2|29599.2|25
1626819780000|2021-07-20 22:23:00|29744.2|29604.2|29739.9|29599.9|29745.4|29605.4|29739.4|29599.4|18
1626819790000|2021-07-20 22:23:10|29741.7|29601.7|29740.1|29600.1|29742.7|29602.7|29740.1|29600.1|14
1626819800000|2021-07-20 22:23:20|29740.2|29600.2|29739|29599|29740.2|29600.2|29737.9|29597.9|10
1626819810000|2021-07-20 22:23:30|29737.9|29597.9|29738.8|29598.8|29739|29599|29737.8|29597.8|4
1626819820000|2021-07-20 22:23:40|29738.7|29598.7|29737.3|29597.3|29738.7|29598.7|29736.1|29596.1|12
1626819830000|2021-07-20 22:23:50|29737.6|29597.6|29735|29595|29737.6|29597.6|29734|29594|14
1626819840000|2021-07-20 22:24:00|29733.4|29593.4|29721.6|29581.6|29735|29595|29720.9|29580.9|13
1626819850000|2021-07-20 22:24:10|29721.7|29581.7|29726.4|29586.4|29726.4|29586.4|29721.7|29581.7|16
1626819860000|2021-07-20 22:24:20|29726.5|29586.5|29726.1|29586.1|29730.8|29590.8|29724.4|29584.4|29
1626819870000|2021-07-20 22:24:30|29726.9|29586.9|29732.8|29592.8|29733.3|29593.3|29726.9|29586.9|27
1626819880000|2021-07-20 22:24:40|29733.2|29593.2|29732.9|29592.9|29735|29595|29730|29590|21
1626819890000|2021-07-20 22:24:50|29733|29593|29737|29597|29737.9|29597.9|29732.5|29592.5|14
1626819900000|2021-07-20 22:25:00|29736.5|29596.5|29736.2|29596.2|29736.7|29596.7|29735.9|29595.9|6
1626819910000|2021-07-20 22:25:10|29736.3|29596.3|29736.5|29596.5|29737|29597|29736.2|29596.2|9
1626819920000|2021-07-20 22:25:20|29736.2|29596.2|29742.3|29602.3|29742.3|29602.3|29735.8|29595.8|8
1626819930000|2021-07-20 22:25:30|29741|29601|29749.9|29609.9|29749.9|29609.9|29741|29601|4
1626819940000|2021-07-20 22:25:40|29750.2|29610.2|29745.7|29605.7|29750.2|29610.2|29745.7|29605.7|7
1626819950000|2021-07-20 22:25:50|29745.2|29605.2|29745.2|29605.2|29745.2|29605.2|29745.2|29605.2|1
1626819960000|2021-07-20 22:26:00|29746.2|29606.2|29746.2|29606.2|29747.3|29607.3|29746.2|29606.2|3
1626819970000|2021-07-20 22:26:10|29747.3|29607.3|29749.1|29609.1|29750.3|29610.3|29747.3|29607.3|17
1626819980000|2021-07-20 22:26:20|29749.4|29609.4|29749.6|29609.6|29750.2|29610.2|29749.4|29609.4|15
1626819990000|2021-07-20 22:26:30|29749.4|29609.4|29750.4|29610.4|29751.5|29611.5|29749.4|29609.4|14
1626820000000|2021-07-20 22:26:40|29749.8|29609.8|29747.4|29607.4|29752.2|29612.2|29747.4|29607.4|20
1626820010000|2021-07-20 22:26:50|29746.3|29606.3|29745.8|29605.8|29747.5|29607.5|29745.8|29605.8|7
1626820020000|2021-07-20 22:27:00|29746.8|29606.8|29737.3|29597.3|29746.8|29606.8|29734.5|29594.5|23
1626820030000|2021-07-20 22:27:10|29739.1|29599.1|29737.5|29597.5|29741.1|29601.1|29735.2|29595.2|16
1626820040000|2021-07-20 22:27:20|29736.9|29596.9|29740.7|29600.7|29741.5|29601.5|29735.9|29595.9|21
1626820050000|2021-07-20 22:27:30|29741.5|29601.5|29738.9|29598.9|29741.5|29601.5|29738|29598|18
1626820060000|2021-07-20 22:27:40|29740|29600|29742.5|29602.5|29745|29605|29737.9|29597.9|21
1626820070000|2021-07-20 22:27:50|29742.8|29602.8|29742|29602|29743|29603|29741.7|29601.7|11
1626820080000|2021-07-20 22:28:00|29743.5|29603.5|29736.8|29596.8|29743.5|29603.5|29734.9|29594.9|9
1626820090000|2021-07-20 22:28:10|29738.1|29598.1|29739.5|29599.5|29741.1|29601.1|29738.1|29598.1|12
1626820100000|2021-07-20 22:28:20|29739.9|29599.9|29741.5|29601.5|29741.9|29601.9|29739.6|29599.6|19
1626820110000|2021-07-20 22:28:30|29741.4|29601.4|29741.5|29601.5|29742.4|29602.4|29741.4|29601.4|16
1626820120000|2021-07-20 22:28:40|29741.4|29601.4|29729.7|29589.7|29741.4|29601.4|29728.6|29588.6|15
1626820130000|2021-07-20 22:28:50|29728|29588|29731.2|29591.2|29731.2|29591.2|29727.5|29587.5|17
1626820140000|2021-07-20 22:29:00|29732|29592|29733.8|29593.8|29734.7|29594.7|29729.3|29589.3|29
1626820150000|2021-07-20 22:29:10|29733.9|29593.9|29732.4|29592.4|29734.9|29594.9|29732.4|29592.4|17
1626820160000|2021-07-20 22:29:20|29732.6|29592.6|29737.2|29597.2|29739.6|29599.6|29732.4|29592.4|25
1626820170000|2021-07-20 22:29:30|29735.2|29595.2|29740.4|29600.4|29741|29601|29734.3|29594.3|26
1626820180000|2021-07-20 22:29:40|29739.6|29599.6|29740.5|29600.5|29741.4|29601.4|29738|29598|16
1626820190000|2021-07-20 22:29:50|29741.5|29601.5|29740.1|29600.1|29742.4|29602.4|29738.8|29598.8|21
1626820200000|2021-07-20 22:30:00|29740.9|29600.9|29739.6|29599.6|29744|29604|29739.6|29599.6|16
1626820210000|2021-07-20 22:30:10|29741.3|29601.3|29741.6|29601.6|29741.7|29601.7|29739.6|29599.6|7
1626820220000|2021-07-20 22:30:20|29741.7|29601.7|29742.2|29602.2|29742.6|29602.6|29741.2|29601.2|14
1626820230000|2021-07-20 22:30:30|29740.6|29600.6|29746.1|29606.1|29746.1|29606.1|29739.9|29599.9|10
1626820240000|2021-07-20 22:30:40|29748.4|29608.4|29744.2|29604.2|29752.6|29612.6|29741.3|29601.3|21
1626820250000|2021-07-20 22:30:50|29745.2|29605.2|29747.6|29607.6|29748.5|29608.5|29743.6|29603.6|18
1626820260000|2021-07-20 22:31:00|29748.5|29608.5|29740.5|29600.5|29748.5|29608.5|29738.5|29598.5|25
1626820270000|2021-07-20 22:31:10|29740.6|29600.6|29741.8|29601.8|29742.6|29602.6|29740.6|29600.6|18
1626820280000|2021-07-20 22:31:20|29742|29602|29741.6|29601.6|29742.9|29602.9|29738.9|29598.9|20
1626820290000|2021-07-20 22:31:30|29740.6|29600.6|29740.1|29600.1|29742.8|29602.8|29740.1|29600.1|30
1626820300000|2021-07-20 22:31:40|29739.6|29599.6|29741.6|29601.6|29742.6|29602.6|29739.2|29599.2|26
1626820310000|2021-07-20 22:31:50|29741.8|29601.8|29740.9|29600.9|29742.5|29602.5|29740.4|29600.4|17
1626820320000|2021-07-20 22:32:00|29742.7|29602.7|29742.8|29602.8|29743.2|29603.2|29739.8|29599.8|17
1626820330000|2021-07-20 22:32:10|29741.1|29601.1|29738|29598|29741.2|29601.2|29737.4|29597.4|30
1626820340000|2021-07-20 22:32:20|29738.1|29598.1|29741.1|29601.1|29742.1|29602.1|29737.6|29597.6|28
1626820350000|2021-07-20 22:32:30|29742.9|29602.9|29748.2|29608.2|29748.5|29608.5|29740.6|29600.6|17
1626820360000|2021-07-20 22:32:40|29748.3|29608.3|29744.9|29604.9|29748.7|29608.7|29744.6|29604.6|26
1626820370000|2021-07-20 22:32:50|29744.5|29604.5|29744.8|29604.8|29746|29606|29743.2|29603.2|28
1626820380000|2021-07-20 22:33:00|29743.6|29603.6|29744.6|29604.6|29745.9|29605.9|29742.9|29602.9|7
1626820390000|2021-07-20 22:33:10|29746.7|29606.7|29744.4|29604.4|29749|29609|29743|29603|29
1626820400000|2021-07-20 22:33:20|29744.9|29604.9|29748.2|29608.2|29749.2|29609.2|29744.9|29604.9|13
1626820410000|2021-07-20 22:33:30|29747.5|29607.5|29736.9|29596.9|29747.8|29607.8|29736.9|29596.9|14
1626820420000|2021-07-20 22:33:40|29735.1|29595.1|29739.8|29599.8|29741.5|29601.5|29733.4|29593.4|19
1626820430000|2021-07-20 22:33:50|29740|29600|29740.6|29600.6|29741.3|29601.3|29738.8|29598.8|16
1626820440000|2021-07-20 22:34:00|29740.5|29600.5|29739|29599|29740.5|29600.5|29738.3|29598.3|6
1626820450000|2021-07-20 22:34:10|29736.6|29596.6|29734.6|29594.6|29736.6|29596.6|29734.1|29594.1|7
1626820460000|2021-07-20 22:34:20|29733.9|29593.9|29712.5|29572.5|29733.9|29593.9|29712.5|29572.5|24
1626820470000|2021-07-20 22:34:30|29713.2|29573.2|29713.2|29573.2|29715.6|29575.6|29711.6|29571.6|25
1626820480000|2021-07-20 22:34:40|29713.9|29573.9|29702.6|29562.6|29715.1|29575.1|29700.2|29560.2|31
1626820490000|2021-07-20 22:34:50|29702.9|29562.9|29702.3|29562.3|29708.1|29568.1|29701.4|29561.4|13
1626820500000|2021-07-20 22:35:00|29702.6|29562.6|29707|29567|29709.3|29569.3|29702.6|29562.6|26
1626820510000|2021-07-20 22:35:10|29707.3|29567.3|29700.4|29560.4|29709|29569|29700.4|29560.4|24
1626820520000|2021-07-20 22:35:20|29700.7|29560.7|29694.5|29554.5|29701.1|29561.1|29692.7|29552.7|30
1626820530000|2021-07-20 22:35:30|29694.6|29554.6|29700.8|29560.8|29703.7|29563.7|29694.2|29554.2|36
1626820540000|2021-07-20 22:35:40|29700.7|29560.7|29698.2|29558.2|29702|29562|29697.4|29557.4|20
1626820550000|2021-07-20 22:35:50|29697.9|29557.9|29694.5|29554.5|29697.9|29557.9|29694.3|29554.3|21
1626820560000|2021-07-20 22:36:00|29694.2|29554.2|29685.7|29545.7|29694.2|29554.2|29685.6|29545.6|30
1626820570000|2021-07-20 22:36:10|29685.8|29545.8|29686.5|29546.5|29692.3|29552.3|29683.5|29543.5|34
1626820580000|2021-07-20 22:36:20|29686.1|29546.1|29690.2|29550.2|29693.3|29553.3|29683.7|29543.7|20
1626820590000|2021-07-20 22:36:30|29690.1|29550.1|29695.6|29555.6|29696.7|29556.7|29690.1|29550.1|18
1626820600000|2021-07-20 22:36:40|29695.3|29555.3|29698.4|29558.4|29701.7|29561.7|29695.3|29555.3|20
1626820610000|2021-07-20 22:36:50|29698.3|29558.3|29696.1|29556.1|29698.5|29558.5|29696.1|29556.1|15
1626820620000|2021-07-20 22:37:00|29696|29556|29678.2|29538.2|29696.1|29556.1|29675|29535|25
1626820630000|2021-07-20 22:37:10|29678.6|29538.6|29669.8|29529.8|29678.6|29538.6|29669.8|29529.8|24
1626820640000|2021-07-20 22:37:20|29669.5|29529.5|29665.6|29525.6|29670.6|29530.6|29665.2|29525.2|21
1626820650000|2021-07-20 22:37:30|29666.4|29526.4|29666.2|29526.2|29671.1|29531.1|29663.7|29523.7|13
1626820660000|2021-07-20 22:37:40|29664.4|29524.4|29670.3|29530.3|29671.8|29531.8|29664.4|29524.4|14
1626820670000|2021-07-20 22:37:50|29667.9|29527.9|29669.6|29529.6|29670.3|29530.3|29667.9|29527.9|10
1626820680000|2021-07-20 22:38:00|29669.4|29529.4|29656.1|29516.1|29669.4|29529.4|29642.8|29502.8|30
1626820690000|2021-07-20 22:38:10|29655.1|29515.1|29660.9|29520.9|29662.2|29522.2|29651.8|29511.8|24
1626820700000|2021-07-20 22:38:20|29660.1|29520.1|29666.1|29526.1|29667.1|29527.1|29656.1|29516.1|30
1626820710000|2021-07-20 22:38:30|29665.8|29525.8|29663.2|29523.2|29667.2|29527.2|29662.6|29522.6|24
1626820720000|2021-07-20 22:38:40|29663.1|29523.1|29667|29527|29668.8|29528.8|29656.6|29516.6|33
1626820730000|2021-07-20 22:38:50|29667.2|29527.2|29667.1|29527.1|29668.5|29528.5|29664.8|29524.8|28
1626820740000|2021-07-20 22:39:00|29665.4|29525.4|29659|29519|29665.5|29525.5|29657.6|29517.6|30
1626820750000|2021-07-20 22:39:10|29658.8|29518.8|29653.9|29513.9|29658.8|29518.8|29647.8|29507.8|19
1626820760000|2021-07-20 22:39:20|29654|29514|29666.8|29526.8|29669.6|29529.6|29652.8|29512.8|28
1626820770000|2021-07-20 22:39:30|29667.4|29527.4|29667.9|29527.9|29669.1|29529.1|29667.2|29527.2|20
1626820780000|2021-07-20 22:39:40|29669|29529|29667.9|29527.9|29672.6|29532.6|29667.9|29527.9|16
1626820790000|2021-07-20 22:39:50|29667.8|29527.8|29667.2|29527.2|29667.9|29527.9|29659.1|29519.1|15
1626820800000|2021-07-20 22:40:00|29666.7|29526.7|29663.9|29523.9|29666.7|29526.7|29663.9|29523.9|14
1626820810000|2021-07-20 22:40:10|29663.4|29523.4|29667.2|29527.2|29667.2|29527.2|29662.8|29522.8|15
1626820820000|2021-07-20 22:40:20|29664.4|29524.4|29660.3|29520.3|29664.4|29524.4|29660.3|29520.3|16
1626820830000|2021-07-20 22:40:30|29658.9|29518.9|29664.7|29524.7|29664.7|29524.7|29653.9|29513.9|22
1626820840000|2021-07-20 22:40:40|29665.5|29525.5|29664.9|29524.9|29665.8|29525.8|29664.9|29524.9|4
1626820850000|2021-07-20 22:40:50|29666.9|29526.9|29672.5|29532.5|29673|29533|29666.9|29526.9|13
1626820860000|2021-07-20 22:41:00|29671|29531|29670.4|29530.4|29671.2|29531.2|29669.7|29529.7|12
1626820870000|2021-07-20 22:41:10|29670|29530|29671.2|29531.2|29671.2|29531.2|29669.3|29529.3|6
1626820890000|2021-07-20 22:41:30|29671.8|29531.8|29671.2|29531.2|29671.8|29531.8|29670.7|29530.7|7
1626820900000|2021-07-20 22:41:40|29671.4|29531.4|29672.2|29532.2|29672.2|29532.2|29669.9|29529.9|6
1626820910000|2021-07-20 22:41:50|29671.8|29531.8|29673.4|29533.4|29674|29534|29669.6|29529.6|11
1626820920000|2021-07-20 22:42:00|29673.2|29533.2|29665.2|29525.2|29673.2|29533.2|29665.2|29525.2|13
1626820930000|2021-07-20 22:42:10|29666|29526|29663.9|29523.9|29666|29526|29663.9|29523.9|17
1626820940000|2021-07-20 22:42:20|29663.2|29523.2|29658.6|29518.6|29665.1|29525.1|29650.7|29510.7|21
1626820950000|2021-07-20 22:42:30|29658.5|29518.5|29670.9|29530.9|29671.6|29531.6|29658.5|29518.5|9
1626820960000|2021-07-20 22:42:40|29671.1|29531.1|29667.9|29527.9|29671.1|29531.1|29667.1|29527.1|9
1626820970000|2021-07-20 22:42:50|29667.7|29527.7|29674.3|29534.3|29674.3|29534.3|29667|29527|11
1626820980000|2021-07-20 22:43:00|29673.3|29533.3|29671.1|29531.1|29674.1|29534.1|29670.4|29530.4|13
1626820990000|2021-07-20 22:43:10|29670.8|29530.8|29669.3|29529.3|29670.8|29530.8|29668.2|29528.2|8
1626821000000|2021-07-20 22:43:20|29669.2|29529.2|29669.7|29529.7|29671.7|29531.7|29669.2|29529.2|15
1626821010000|2021-07-20 22:43:30|29669.6|29529.6|29667.8|29527.8|29669.6|29529.6|29659|29519|25
1626821020000|2021-07-20 22:43:40|29667.5|29527.5|29666.1|29526.1|29667.5|29527.5|29665.4|29525.4|17
1626821030000|2021-07-20 22:43:50|29667.1|29527.1|29665|29525|29667.1|29527.1|29665|29525|10
1626821040000|2021-07-20 22:44:00|29664.9|29524.9|29652|29512|29665.8|29525.8|29652|29512|14
1626821050000|2021-07-20 22:44:10|29652.3|29512.3|29658.5|29518.5|29658.5|29518.5|29652.1|29512.1|23
1626821060000|2021-07-20 22:44:20|29658.3|29518.3|29660.3|29520.3|29661|29521|29658.1|29518.1|25
1626821070000|2021-07-20 22:44:30|29660.9|29520.9|29663.7|29523.7|29664.6|29524.6|29659.5|29519.5|17
1626821080000|2021-07-20 22:44:40|29663.3|29523.3|29661.5|29521.5|29667.9|29527.9|29661.5|29521.5|17
1626821090000|2021-07-20 22:44:50|29660.9|29520.9|29656.2|29516.2|29661.8|29521.8|29656.2|29516.2|15
1626821100000|2021-07-20 22:45:00|29657.3|29517.3|29663.1|29523.1|29663.2|29523.2|29656.2|29516.2|30
1626821110000|2021-07-20 22:45:10|29662.7|29522.7|29657.3|29517.3|29662.7|29522.7|29657.3|29517.3|9
1626821120000|2021-07-20 22:45:20|29657.4|29517.4|29642.3|29502.3|29657.4|29517.4|29642.3|29502.3|29
1626821130000|2021-07-20 22:45:30|29639.7|29499.7|29627.9|29487.9|29639.7|29499.7|29626.5|29486.5|37
1626821140000|2021-07-20 22:45:40|29630|29490|29612.7|29472.7|29630.9|29490.9|29610.1|29470.1|34
1626821150000|2021-07-20 22:45:50|29613|29473|29616.8|29476.8|29623.7|29483.7|29610.7|29470.7|32
1626821160000|2021-07-20 22:46:00|29616.6|29476.6|29613.3|29473.3|29626.5|29486.5|29613.3|29473.3|27
1626821170000|2021-07-20 22:46:10|29620.6|29480.6|29617.9|29477.9|29623.3|29483.3|29615|29475|25
1626821180000|2021-07-20 22:46:20|29618.3|29478.3|29615.7|29475.7|29623.1|29483.1|29611.9|29471.9|32
1626821190000|2021-07-20 22:46:30|29615.6|29475.6|29616.2|29476.2|29619.2|29479.2|29610.6|29470.6|27
1626821200000|2021-07-20 22:46:40|29616.6|29476.6|29611.2|29471.2|29616.6|29476.6|29605.9|29465.9|25
1626821210000|2021-07-20 22:46:50|29612|29472|29613.6|29473.6|29615.9|29475.9|29610.5|29470.5|20
1626821220000|2021-07-20 22:47:00|29616.7|29476.7|29612.7|29472.7|29616.7|29476.7|29612.7|29472.7|10
1626821230000|2021-07-20 22:47:10|29612|29472|29617.8|29477.8|29617.8|29477.8|29608.6|29468.6|21
1626821240000|2021-07-20 22:47:20|29617.9|29477.9|29625|29485|29628.2|29488.2|29617.9|29477.9|31
1626821250000|2021-07-20 22:47:30|29625.2|29485.2|29624.9|29484.9|29627.6|29487.6|29624.9|29484.9|13
1626821260000|2021-07-20 22:47:40|29625.1|29485.1|29627.9|29487.9|29630.7|29490.7|29623|29483|23
1626821270000|2021-07-20 22:47:50|29627.8|29487.8|29625.9|29485.9|29628.4|29488.4|29624.7|29484.7|23
1626821280000|2021-07-20 22:48:00|29625.7|29485.7|29623.3|29483.3|29625.7|29485.7|29620.5|29480.5|27
1626821290000|2021-07-20 22:48:10|29622.8|29482.8|29624.2|29484.2|29624.2|29484.2|29622.1|29482.1|17
1626821300000|2021-07-20 22:48:20|29625.2|29485.2|29624.8|29484.8|29628.7|29488.7|29624.8|29484.8|19
1626821310000|2021-07-20 22:48:30|29624.9|29484.9|29622.2|29482.2|29626.5|29486.5|29622|29482|21
1626821320000|2021-07-20 22:48:40|29621.2|29481.2|29619|29479|29621.2|29481.2|29617|29477|8
1626821330000|2021-07-20 22:48:50|29614.1|29474.1|29613.7|29473.7|29615.1|29475.1|29613.1|29473.1|13
1626821340000|2021-07-20 22:49:00|29613.6|29473.6|29608.5|29468.5|29614.8|29474.8|29607.7|29467.7|20
1626821350000|2021-07-20 22:49:10|29609.2|29469.2|29603.1|29463.1|29609.3|29469.3|29601.8|29461.8|20
1626821360000|2021-07-20 22:49:20|29602.6|29462.6|29599|29459|29603.1|29463.1|29598.7|29458.7|16
1626821370000|2021-07-20 22:49:30|29598.9|29458.9|29599.9|29459.9|29599.9|29459.9|29598.4|29458.4|13
1626821380000|2021-07-20 22:49:40|29600.3|29460.3|29610.8|29470.8|29611.4|29471.4|29600.3|29460.3|19
1626821390000|2021-07-20 22:49:50|29612.5|29472.5|29598.6|29458.6|29613.3|29473.3|29598.6|29458.6|24
1626821400000|2021-07-20 22:50:00|29598.7|29458.7|29602|29462|29602|29462|29595.2|29455.2|25
1626821410000|2021-07-20 22:50:10|29599.2|29459.2|29599.1|29459.1|29603.2|29463.2|29597.6|29457.6|30
1626821420000|2021-07-20 22:50:20|29598.9|29458.9|29600|29460|29600.8|29460.8|29598.2|29458.2|25
1626821430000|2021-07-20 22:50:30|29600.8|29460.8|29603.2|29463.2|29603.2|29463.2|29599.2|29459.2|19
1626821440000|2021-07-20 22:50:40|29602.3|29462.3|29590.9|29450.9|29603.2|29463.2|29590.7|29450.7|17
1626821450000|2021-07-20 22:50:50|29591.1|29451.1|29576.3|29436.3|29592.5|29452.5|29576.3|29436.3|27
1626821460000|2021-07-20 22:51:00|29576.1|29436.1|29576|29436|29577.4|29437.4|29575.4|29435.4|21
1626821470000|2021-07-20 22:51:10|29575.1|29435.1|29583.2|29443.2|29585.5|29445.5|29574.1|29434.1|32
1626821480000|2021-07-20 22:51:20|29582.7|29442.7|29578.5|29438.5|29582.7|29442.7|29576.1|29436.1|23
1626821490000|2021-07-20 22:51:30|29578.9|29438.9|29583.5|29443.5|29585.7|29445.7|29578.1|29438.1|23
1626821500000|2021-07-20 22:51:40|29583.4|29443.4|29579.5|29439.5|29583.4|29443.4|29578|29438|24
1626821510000|2021-07-20 22:51:50|29579.8|29439.8|29588|29448|29588|29448|29578|29438|23
1626821520000|2021-07-20 22:52:00|29587.8|29447.8|29596.4|29456.4|29597.7|29457.7|29585.6|29445.6|18
1626821530000|2021-07-20 22:52:10|29595.6|29455.6|29607.8|29467.8|29608|29468|29595.6|29455.6|15
1626821540000|2021-07-20 22:52:20|29607.3|29467.3|29622.9|29482.9|29622.9|29482.9|29607.3|29467.3|17
1626821550000|2021-07-20 22:52:30|29621.9|29481.9|29617.5|29477.5|29625.3|29485.3|29617.5|29477.5|26
1626821560000|2021-07-20 22:52:40|29616.9|29476.9|29608|29468|29616.9|29476.9|29601|29461|26
1626821570000|2021-07-20 22:52:50|29607.9|29467.9|29607.3|29467.3|29608.8|29468.8|29602|29462|30
1626821580000|2021-07-20 22:53:00|29605.3|29465.3|29605.2|29465.2|29605.3|29465.3|29601.1|29461.1|20
1626821590000|2021-07-20 22:53:10|29605.1|29465.1|29605.2|29465.2|29605.3|29465.3|29603.4|29463.4|12
1626821600000|2021-07-20 22:53:20|29605.9|29465.9|29600.1|29460.1|29605.9|29465.9|29596.4|29456.4|14
1626821610000|2021-07-20 22:53:30|29600.3|29460.3|29592.9|29452.9|29602.7|29462.7|29592.7|29452.7|25
1626821620000|2021-07-20 22:53:40|29592.4|29452.4|29593.6|29453.6|29595.1|29455.1|29592.4|29452.4|19
1626821630000|2021-07-20 22:53:50|29592.8|29452.8|29592.1|29452.1|29593.7|29453.7|29591.6|29451.6|10
1626821640000|2021-07-20 22:54:00|29591.6|29451.6|29575.2|29435.2|29591.6|29451.6|29570.9|29430.9|22
1626821650000|2021-07-20 22:54:10|29575.5|29435.5|29576.1|29436.1|29576.1|29436.1|29572.8|29432.8|20
1626821660000|2021-07-20 22:54:20|29576.2|29436.2|29575.4|29435.4|29578.4|29438.4|29575.4|29435.4|14
1626821670000|2021-07-20 22:54:30|29575.8|29435.8|29577.9|29437.9|29577.9|29437.9|29575.8|29435.8|8
1626821680000|2021-07-20 22:54:40|29578.1|29438.1|29581|29441|29583.8|29443.8|29577.9|29437.9|18
1626821690000|2021-07-20 22:54:50|29581.5|29441.5|29582.9|29442.9|29584.8|29444.8|29581.5|29441.5|20
1626821700000|2021-07-20 22:55:00|29583|29443|29576.3|29436.3|29583.4|29443.4|29575.6|29435.6|29
1626821710000|2021-07-20 22:55:10|29576.5|29436.5|29586.5|29446.5|29586.5|29446.5|29576.5|29436.5|15
1626821720000|2021-07-20 22:55:20|29586.7|29446.7|29595.3|29455.3|29595.3|29455.3|29586.3|29446.3|12
1626821730000|2021-07-20 22:55:30|29595.2|29455.2|29599.4|29459.4|29599.5|29459.5|29595.2|29455.2|16
1626821740000|2021-07-20 22:55:40|29598.3|29458.3|29610.8|29470.8|29610.8|29470.8|29598.3|29458.3|21
1626821750000|2021-07-20 22:55:50|29611|29471|29610.4|29470.4|29611.1|29471.1|29608.6|29468.6|10
1626821760000|2021-07-20 22:56:00|29610.8|29470.8|29618.4|29478.4|29620.9|29480.9|29610.4|29470.4|23
1626821770000|2021-07-20 22:56:10|29618.6|29478.6|29621.7|29481.7|29621.7|29481.7|29617.5|29477.5|17
1626821780000|2021-07-20 22:56:20|29620.9|29480.9|29622.9|29482.9|29623.2|29483.2|29616.8|29476.8|33
1626821790000|2021-07-20 22:56:30|29623|29483|29622.4|29482.4|29623.5|29483.5|29621.7|29481.7|17
1626821800000|2021-07-20 22:56:40|29622.3|29482.3|29618.7|29478.7|29622.3|29482.3|29618.6|29478.6|13
1626821810000|2021-07-20 22:56:50|29619.5|29479.5|29619.5|29479.5|29621.5|29481.5|29618.6|29478.6|16
1626821820000|2021-07-20 22:57:00|29618.7|29478.7|29613.4|29473.4|29619.5|29479.5|29611.1|29471.1|19
1626821830000|2021-07-20 22:57:10|29615.5|29475.5|29618.4|29478.4|29618.4|29478.4|29615.5|29475.5|11
1626821840000|2021-07-20 22:57:20|29617.9|29477.9|29617|29477|29618.4|29478.4|29617|29477|11
1626821850000|2021-07-20 22:57:30|29616.9|29476.9|29619.2|29479.2|29619.4|29479.4|29616.9|29476.9|10
1626821860000|2021-07-20 22:57:40|29615.3|29475.3|29607.1|29467.1|29615.3|29475.3|29605.3|29465.3|9
1626821870000|2021-07-20 22:57:50|29607.5|29467.5|29605.8|29465.8|29608|29468|29605.8|29465.8|6
1626821880000|2021-07-20 22:58:00|29605.7|29465.7|29605.6|29465.6|29606.4|29466.4|29604|29464|13
1626821890000|2021-07-20 22:58:10|29605.9|29465.9|29616.1|29476.1|29618.9|29478.9|29605.5|29465.5|29
1626821900000|2021-07-20 22:58:20|29617.4|29477.4|29619.1|29479.1|29620.5|29480.5|29617.4|29477.4|20
1626821910000|2021-07-20 22:58:30|29618.7|29478.7|29618.5|29478.5|29619.6|29479.6|29617.7|29477.7|22
1626821920000|2021-07-20 22:58:40|29618.4|29478.4|29617.9|29477.9|29619.2|29479.2|29617.9|29477.9|10
1626821930000|2021-07-20 22:58:50|29617.7|29477.7|29617|29477|29617.7|29477.7|29615.3|29475.3|10
1626821940000|2021-07-20 22:59:00|29616.9|29476.9|29617.7|29477.7|29618|29478|29616.2|29476.2|14
1626821950000|2021-07-20 22:59:10|29617.2|29477.2|29613.5|29473.5|29617.2|29477.2|29613.5|29473.5|9
1626821960000|2021-07-20 22:59:20|29613.9|29473.9|29613|29473|29614.4|29474.4|29612.8|29472.8|18
1626821970000|2021-07-20 22:59:30|29613.3|29473.3|29615|29475|29615.8|29475.8|29613|29473|13
1626821980000|2021-07-20 22:59:40|29615.6|29475.6|29620.7|29480.7|29620.7|29480.7|29615.6|29475.6|6
1626821990000|2021-07-20 22:59:50|29623.7|29483.7|29635.3|29495.3|29635.8|29495.8|29623.2|29483.2|18
1626822000000|2021-07-20 23:00:00|29635.2|29495.2|29634.8|29494.8|29635.8|29495.8|29632.7|29492.7|19
1626822010000|2021-07-20 23:00:10|29634.2|29494.2|29643.4|29503.4|29643.4|29503.4|29634.2|29494.2|31
1626822020000|2021-07-20 23:00:20|29643.7|29503.7|29646.6|29506.6|29648.4|29508.4|29643.3|29503.3|23
1626822030000|2021-07-20 23:00:30|29646.4|29506.4|29646.8|29506.8|29647|29507|29645|29505|7
1626822040000|2021-07-20 23:00:40|29646.6|29506.6|29650.6|29510.6|29650.9|29510.9|29646.6|29506.6|13
1626822050000|2021-07-20 23:00:50|29650.5|29510.5|29639.2|29499.2|29650.5|29510.5|29638.7|29498.7|10
1626822060000|2021-07-20 23:01:00|29638.7|29498.7|29644.5|29504.5|29648.9|29508.9|29636.7|29496.7|16
1626822070000|2021-07-20 23:01:10|29645.3|29505.3|29645.2|29505.2|29645.3|29505.3|29643.3|29503.3|3
1626822080000|2021-07-20 23:01:20|29646.1|29506.1|29653.9|29513.9|29653.9|29513.9|29646.1|29506.1|7
1626822090000|2021-07-20 23:01:30|29655.6|29515.6|29657.2|29517.2|29657.2|29517.2|29655.6|29515.6|8
1626822100000|2021-07-20 23:01:40|29657.3|29517.3|29666.1|29526.1|29666.1|29526.1|29656.5|29516.5|13
1626822110000|2021-07-20 23:01:50|29665.8|29525.8|29665.7|29525.7|29667.4|29527.4|29661.3|29521.3|14
1626822120000|2021-07-20 23:02:00|29666.5|29526.5|29666.2|29526.2|29668.1|29528.1|29664.9|29524.9|18
1626822130000|2021-07-20 23:02:10|29665.6|29525.6|29660.2|29520.2|29665.6|29525.6|29660.1|29520.1|32
1626822140000|2021-07-20 23:02:20|29660.5|29520.5|29661.2|29521.2|29662.5|29522.5|29660.5|29520.5|17
1626822150000|2021-07-20 23:02:30|29661|29521|29662.7|29522.7|29663.2|29523.2|29660.2|29520.2|18
1626822160000|2021-07-20 23:02:40|29658.8|29518.8|29662.7|29522.7|29662.7|29522.7|29658.8|29518.8|2
1626822170000|2021-07-20 23:02:50|29658.8|29518.8|29664.3|29524.3|29666|29526|29658.8|29518.8|7
1626822180000|2021-07-20 23:03:00|29661.8|29521.8|29652.9|29512.9|29661.8|29521.8|29652.9|29512.9|8
1626822190000|2021-07-20 23:03:10|29652.7|29512.7|29653.1|29513.1|29656.4|29516.4|29650.6|29510.6|21
1626822200000|2021-07-20 23:03:20|29654.6|29514.6|29665.7|29525.7|29665.7|29525.7|29652.5|29512.5|29
1626822210000|2021-07-20 23:03:30|29664.4|29524.4|29667.1|29527.1|29667.1|29527.1|29664.4|29524.4|4
1626822220000|2021-07-20 23:03:40|29670.9|29530.9|29669.3|29529.3|29671.2|29531.2|29669.3|29529.3|9
1626822230000|2021-07-20 23:03:50|29669.6|29529.6|29669.1|29529.1|29671.9|29531.9|29669.1|29529.1|16
1626822240000|2021-07-20 23:04:00|29669.2|29529.2|29667.7|29527.7|29669.2|29529.2|29667.7|29527.7|5
1626822250000|2021-07-20 23:04:10|29668.2|29528.2|29665.1|29525.1|29668.2|29528.2|29665.1|29525.1|12
1626822260000|2021-07-20 23:04:20|29664.4|29524.4|29666.4|29526.4|29666.7|29526.7|29662.7|29522.7|12
1626822270000|2021-07-20 23:04:30|29666.5|29526.5|29656.1|29516.1|29666.5|29526.5|29650|29510|18
1626822280000|2021-07-20 23:04:40|29655.7|29515.7|29661|29521|29661.7|29521.7|29655.7|29515.7|30
1626822290000|2021-07-20 23:04:50|29661.2|29521.2|29671|29531|29671.6|29531.6|29661.2|29521.2|21
1626822300000|2021-07-20 23:05:00|29670.9|29530.9|29678.1|29538.1|29678.6|29538.6|29670.7|29530.7|26
1626822310000|2021-07-20 23:05:10|29678|29538|29686.8|29546.8|29693.2|29553.2|29677.9|29537.9|35
1626822320000|2021-07-20 23:05:20|29686.2|29546.2|29686.1|29546.1|29695.3|29555.3|29683.3|29543.3|27
1626822330000|2021-07-20 23:05:30|29686.5|29546.5|29684.8|29544.8|29686.5|29546.5|29684.8|29544.8|14
1626822340000|2021-07-20 23:05:40|29684.7|29544.7|29684.7|29544.7|29684.8|29544.8|29683.6|29543.6|12
1626822350000|2021-07-20 23:05:50|29684.9|29544.9|29691.5|29551.5|29693.2|29553.2|29684.9|29544.9|15
1626822360000|2021-07-20 23:06:00|29691.4|29551.4|29683.2|29543.2|29691.5|29551.5|29682|29542|22
1626822370000|2021-07-20 23:06:10|29683.3|29543.3|29670.6|29530.6|29683.3|29543.3|29670.2|29530.2|18
1626822380000|2021-07-20 23:06:20|29669.7|29529.7|29674.5|29534.5|29675.9|29535.9|29669.7|29529.7|16
1626822390000|2021-07-20 23:06:30|29673|29533|29674.7|29534.7|29674.7|29534.7|29671.4|29531.4|17
1626822400000|2021-07-20 23:06:40|29677.1|29537.1|29671|29531|29677.1|29537.1|29669.7|29529.7|12
1626822410000|2021-07-20 23:06:50|29671.2|29531.2|29655.2|29515.2|29672.1|29532.1|29654.2|29514.2|20
1626822420000|2021-07-20 23:07:00|29655.3|29515.3|29656.6|29516.6|29660.3|29520.3|29655.3|29515.3|13
1626822430000|2021-07-20 23:07:10|29657.3|29517.3|29665.6|29525.6|29665.7|29525.7|29656.6|29516.6|10
1626822440000|2021-07-20 23:07:20|29667.5|29527.5|29660.8|29520.8|29667.6|29527.6|29659.2|29519.2|13
1626822450000|2021-07-20 23:07:30|29659.3|29519.3|29658.5|29518.5|29659.3|29519.3|29656.8|29516.8|12
1626822460000|2021-07-20 23:07:40|29658.6|29518.6|29658.5|29518.5|29658.8|29518.8|29656.5|29516.5|25
1626822470000|2021-07-20 23:07:50|29658.8|29518.8|29673.7|29533.7|29674|29534|29658.8|29518.8|19
1626822480000|2021-07-20 23:08:00|29672.4|29532.4|29673|29533|29675.2|29535.2|29670.6|29530.6|19
1626822490000|2021-07-20 23:08:10|29672|29532|29673.1|29533.1|29673.1|29533.1|29666.1|29526.1|22
1626822500000|2021-07-20 23:08:20|29672.7|29532.7|29677.4|29537.4|29682.3|29542.3|29672.7|29532.7|26
1626822510000|2021-07-20 23:08:30|29676.1|29536.1|29670.3|29530.3|29676.1|29536.1|29666.9|29526.9|19
1626822520000|2021-07-20 23:08:40|29669.6|29529.6|29672.6|29532.6|29676.2|29536.2|29669.1|29529.1|28
1626822530000|2021-07-20 23:08:50|29672.8|29532.8|29667.2|29527.2|29672.9|29532.9|29666.9|29526.9|29
1626822540000|2021-07-20 23:09:00|29666.9|29526.9|29665.1|29525.1|29666.9|29526.9|29658.9|29518.9|16
1626822550000|2021-07-20 23:09:10|29665.5|29525.5|29665.9|29525.9|29665.9|29525.9|29664.5|29524.5|18
1626822560000|2021-07-20 23:09:20|29667.1|29527.1|29670.2|29530.2|29670.2|29530.2|29667.1|29527.1|10
1626822570000|2021-07-20 23:09:30|29671.9|29531.9|29673.3|29533.3|29674|29534|29671.9|29531.9|18
1626822580000|2021-07-20 23:09:40|29674.1|29534.1|29671.5|29531.5|29675.3|29535.3|29671.5|29531.5|10
1626822590000|2021-07-20 23:09:50|29674.1|29534.1|29666.6|29526.6|29674.1|29534.1|29660.9|29520.9|15
1626822600000|2021-07-20 23:10:00|29658.8|29518.8|29661.2|29521.2|29662.3|29522.3|29657.9|29517.9|24
1626822610000|2021-07-20 23:10:10|29661.3|29521.3|29659.5|29519.5|29661.6|29521.6|29659.5|29519.5|12
1626822620000|2021-07-20 23:10:20|29659.9|29519.9|29648.4|29508.4|29660|29520|29645.1|29505.1|24
1626822630000|2021-07-20 23:10:30|29647.5|29507.5|29649.2|29509.2|29650.9|29510.9|29646.9|29506.9|13
1626822640000|2021-07-20 23:10:40|29646.9|29506.9|29648.2|29508.2|29651.1|29511.1|29646.7|29506.7|24
1626822650000|2021-07-20 23:10:50|29648.1|29508.1|29649.2|29509.2|29650|29510|29648.1|29508.1|18
1626822660000|2021-07-20 23:11:00|29648.6|29508.6|29650.8|29510.8|29651.1|29511.1|29647.2|29507.2|13
1626822670000|2021-07-20 23:11:10|29651.1|29511.1|29661.3|29521.3|29662|29522|29651.1|29511.1|14
1626822680000|2021-07-20 23:11:20|29661.6|29521.6|29655.9|29515.9|29661.6|29521.6|29655.9|29515.9|7
1626822690000|2021-07-20 23:11:30|29659.8|29519.8|29660.9|29520.9|29660.9|29520.9|29659.8|29519.8|6
1626822700000|2021-07-20 23:11:40|29660.6|29520.6|29663|29523|29663|29523|29660.5|29520.5|10
1626822710000|2021-07-20 23:11:50|29662.8|29522.8|29661.1|29521.1|29662.8|29522.8|29660.5|29520.5|11
1626822720000|2021-07-20 23:12:00|29661|29521|29663.5|29523.5|29664.6|29524.6|29660.8|29520.8|6
1626822730000|2021-07-20 23:12:10|29665.7|29525.7|29662|29522|29669.5|29529.5|29661.5|29521.5|12
1626822740000|2021-07-20 23:12:20|29662.3|29522.3|29676.8|29536.8|29680.5|29540.5|29662.3|29522.3|16
1626822750000|2021-07-20 23:12:30|29676.9|29536.9|29678|29538|29679.4|29539.4|29675.9|29535.9|13
1626822760000|2021-07-20 23:12:40|29678.3|29538.3|29678.8|29538.8|29678.8|29538.8|29678.1|29538.1|5
1626822770000|2021-07-20 23:12:50|29678.3|29538.3|29681.3|29541.3|29681.6|29541.6|29677.8|29537.8|15
1626822780000|2021-07-20 23:13:00|29681.4|29541.4|29673.2|29533.2|29681.5|29541.5|29672.8|29532.8|23
1626822790000|2021-07-20 23:13:10|29673.4|29533.4|29672.9|29532.9|29674.6|29534.6|29669.3|29529.3|15
1626822800000|2021-07-20 23:13:20|29669.3|29529.3|29671.7|29531.7|29671.9|29531.9|29669.3|29529.3|25
1626822810000|2021-07-20 23:13:30|29671.9|29531.9|29681.5|29541.5|29681.8|29541.8|29671.9|29531.9|26
1626822820000|2021-07-20 23:13:40|29678.5|29538.5|29679.1|29539.1|29679.9|29539.9|29678.5|29538.5|22
1626822830000|2021-07-20 23:13:50|29679.3|29539.3|29679.1|29539.1|29679.9|29539.9|29677.6|29537.6|29
1626822840000|2021-07-20 23:14:00|29679.2|29539.2|29681|29541|29681|29541|29679|29539|15
1626822850000|2021-07-20 23:14:10|29679.9|29539.9|29681.5|29541.5|29681.6|29541.6|29678.9|29538.9|16
1626822860000|2021-07-20 23:14:20|29681.9|29541.9|29689.5|29549.5|29691.2|29551.2|29681.8|29541.8|17
1626822870000|2021-07-20 23:14:30|29687.5|29547.5|29695.8|29555.8|29695.8|29555.8|29687.5|29547.5|17
1626822880000|2021-07-20 23:14:40|29694.9|29554.9|29697.4|29557.4|29697.4|29557.4|29691.5|29551.5|26
1626822890000|2021-07-20 23:14:50|29697.3|29557.3|29701.5|29561.5|29703.6|29563.6|29697.3|29557.3|17
1626822900000|2021-07-20 23:15:00|29701.7|29561.7|29700.5|29560.5|29702.9|29562.9|29700.5|29560.5|6
1626822910000|2021-07-20 23:15:10|29700.7|29560.7|29699.1|29559.1|29700.7|29560.7|29698.9|29558.9|14
1626822920000|2021-07-20 23:15:20|29699.6|29559.6|29699.2|29559.2|29699.6|29559.6|29693.3|29553.3|27
1626822930000|2021-07-20 23:15:30|29698.9|29558.9|29699.7|29559.7|29699.8|29559.8|29698.9|29558.9|13
1626822940000|2021-07-20 23:15:40|29700.8|29560.8|29709.6|29569.6|29710.9|29570.9|29700.8|29560.8|20
1626822950000|2021-07-20 23:15:50|29709.8|29569.8|29732.2|29592.2|29732.2|29592.2|29709.5|29569.5|26
1626822960000|2021-07-20 23:16:00|29732|29592|29729.3|29589.3|29733.4|29593.4|29729.3|29589.3|19
1626822970000|2021-07-20 23:16:10|29730.1|29590.1|29727.9|29587.9|29730.3|29590.3|29722.6|29582.6|26
1626822980000|2021-07-20 23:16:20|29728.8|29588.8|29734.1|29594.1|29736.1|29596.1|29728.8|29588.8|17
1626822990000|2021-07-20 23:16:30|29727.8|29587.8|29738.5|29598.5|29738.5|29598.5|29725.9|29585.9|24
1626823000000|2021-07-20 23:16:40|29737.7|29597.7|29736.2|29596.2|29738.5|29598.5|29736.1|29596.1|8
1626823010000|2021-07-20 23:16:50|29737.3|29597.3|29744.7|29604.7|29748.8|29608.8|29737.3|29597.3|27
1626823020000|2021-07-20 23:17:00|29744.8|29604.8|29739|29599|29744.8|29604.8|29731.4|29591.4|24
1626823030000|2021-07-20 23:17:10|29740.3|29600.3|29742.9|29602.9|29747.7|29607.7|29740.3|29600.3|17
1626823040000|2021-07-20 23:17:20|29742.7|29602.7|29740.2|29600.2|29742.8|29602.8|29740|29600|20
1626823050000|2021-07-20 23:17:30|29739.9|29599.9|29749.7|29609.7|29749.7|29609.7|29739.3|29599.3|22
1626823060000|2021-07-20 23:17:40|29749.6|29609.6|29752.6|29612.6|29756.9|29616.9|29749.6|29609.6|12
1626823070000|2021-07-20 23:17:50|29748.8|29608.8|29753.2|29613.2|29753.2|29613.2|29748.8|29608.8|22
1626823080000|2021-07-20 23:18:00|29753.5|29613.5|29750.8|29610.8|29753.5|29613.5|29750.5|29610.5|12
1626823090000|2021-07-20 23:18:10|29750.3|29610.3|29751.3|29611.3|29751.3|29611.3|29749.8|29609.8|8
1626823100000|2021-07-20 23:18:20|29751.2|29611.2|29747.5|29607.5|29751.2|29611.2|29746.7|29606.7|16
1626823110000|2021-07-20 23:18:30|29745|29605|29757.3|29617.3|29757.4|29617.4|29744.9|29604.9|20
1626823120000|2021-07-20 23:18:40|29757.9|29617.9|29759.1|29619.1|29759.1|29619.1|29756.8|29616.8|22
1626823130000|2021-07-20 23:18:50|29760.5|29620.5|29769.7|29629.7|29769.8|29629.8|29760.1|29620.1|17
1626823140000|2021-07-20 23:19:00|29770.1|29630.1|29772.7|29632.7|29782.9|29642.9|29770.1|29630.1|28
1626823150000|2021-07-20 23:19:10|29772.6|29632.6|29775.5|29635.5|29778.8|29638.8|29772.6|29632.6|33
1626823160000|2021-07-20 23:19:20|29775.4|29635.4|29774.4|29634.4|29776.2|29636.2|29774.2|29634.2|20
1626823170000|2021-07-20 23:19:30|29772.4|29632.4|29773.3|29633.3|29776.2|29636.2|29772.4|29632.4|23
1626823180000|2021-07-20 23:19:40|29773.1|29633.1|29757.5|29617.5|29773.2|29633.2|29757.5|29617.5|30
1626823190000|2021-07-20 23:19:50|29757.3|29617.3|29753.8|29613.8|29757.7|29617.7|29753.2|29613.2|19
1626823200000|2021-07-20 23:20:00|29755.5|29615.5|29761.8|29621.8|29767.9|29627.9|29755.5|29615.5|26
1626823210000|2021-07-20 23:20:10|29762.1|29622.1|29757.3|29617.3|29762.1|29622.1|29754|29614|31
1626823220000|2021-07-20 23:20:20|29756.5|29616.5|29762.2|29622.2|29762.2|29622.2|29756.5|29616.5|6
1626823230000|2021-07-20 23:20:30|29763.6|29623.6|29766.6|29626.6|29767|29627|29762.6|29622.6|29
1626823240000|2021-07-20 23:20:40|29766.5|29626.5|29774.7|29634.7|29775|29635|29766.4|29626.4|27
1626823250000|2021-07-20 23:20:50|29774.9|29634.9|29778.3|29638.3|29782.2|29642.2|29774.5|29634.5|34
1626823260000|2021-07-20 23:21:00|29778.4|29638.4|29770.5|29630.5|29778.4|29638.4|29769.9|29629.9|27
1626823270000|2021-07-20 23:21:10|29771.6|29631.6|29771|29631|29772|29632|29769.1|29629.1|11
1626823280000|2021-07-20 23:21:20|29769.9|29629.9|29769.8|29629.8|29771|29631|29768.2|29628.2|6
1626823290000|2021-07-20 23:21:30|29772.4|29632.4|29773.4|29633.4|29778.5|29638.5|29770.7|29630.7|14
1626823300000|2021-07-20 23:21:40|29776.7|29636.7|29789.7|29649.7|29789.7|29649.7|29776.7|29636.7|26
1626823310000|2021-07-20 23:21:50|29790.7|29650.7|29786|29646|29790.8|29650.8|29785.6|29645.6|19
1626823320000|2021-07-20 23:22:00|29782.5|29642.5|29785.9|29645.9|29787.4|29647.4|29779.2|29639.2|14
1626823330000|2021-07-20 23:22:10|29786|29646|29786|29646|29786.5|29646.5|29784.5|29644.5|8
1626823340000|2021-07-20 23:22:20|29786.2|29646.2|29786.7|29646.7|29786.7|29646.7|29785.4|29645.4|4
1626823350000|2021-07-20 23:22:30|29787.2|29647.2|29785.5|29645.5|29787.9|29647.9|29783.8|29643.8|14
1626823360000|2021-07-20 23:22:40|29786.5|29646.5|29783.5|29643.5|29786.5|29646.5|29781.6|29641.6|17
1626823370000|2021-07-20 23:22:50|29782.5|29642.5|29776.4|29636.4|29782.5|29642.5|29776.4|29636.4|29
1626823380000|2021-07-20 23:23:00|29776.5|29636.5|29770.5|29630.5|29776.8|29636.8|29769.8|29629.8|25
1626823390000|2021-07-20 23:23:10|29770.6|29630.6|29767.7|29627.7|29770.6|29630.6|29767.1|29627.1|13
1626823400000|2021-07-20 23:23:20|29768.5|29628.5|29770.7|29630.7|29770.7|29630.7|29768.2|29628.2|12
1626823410000|2021-07-20 23:23:30|29771.3|29631.3|29772.4|29632.4|29774|29634|29771.3|29631.3|4
1626823420000|2021-07-20 23:23:40|29769.3|29629.3|29770.9|29630.9|29770.9|29630.9|29769.3|29629.3|6
1626823430000|2021-07-20 23:23:50|29772.2|29632.2|29772.8|29632.8|29772.8|29632.8|29772.2|29632.2|5
1626823440000|2021-07-20 23:24:00|29771.4|29631.4|29773|29633|29773.9|29633.9|29764.3|29624.3|8
1626823450000|2021-07-20 23:24:10|29772.6|29632.6|29779.9|29639.9|29779.9|29639.9|29772.6|29632.6|7
1626823460000|2021-07-20 23:24:20|29780|29640|29778.1|29638.1|29780.6|29640.6|29778.1|29638.1|20
1626823470000|2021-07-20 23:24:30|29778.2|29638.2|29779.2|29639.2|29780.2|29640.2|29778.2|29638.2|24
1626823480000|2021-07-20 23:24:40|29778.9|29638.9|29779.3|29639.3|29779.3|29639.3|29778.9|29638.9|3
1626823490000|2021-07-20 23:24:50|29779.8|29639.8|29778.1|29638.1|29781.9|29641.9|29778.1|29638.1|9
1626823500000|2021-07-20 23:25:00|29777.8|29637.8|29770|29630|29777.8|29637.8|29770|29630|5
1626823510000|2021-07-20 23:25:10|29768.2|29628.2|29770|29630|29770|29630|29768.2|29628.2|2
1626823520000|2021-07-20 23:25:20|29768.2|29628.2|29767|29627|29769.6|29629.6|29766.8|29626.8|12
1626823530000|2021-07-20 23:25:30|29767.1|29627.1|29769.6|29629.6|29769.6|29629.6|29767.1|29627.1|9
1626823540000|2021-07-20 23:25:40|29770.3|29630.3|29770|29630|29772|29632|29770|29630|5
1626823550000|2021-07-20 23:25:50|29771.6|29631.6|29771.6|29631.6|29771.6|29631.6|29771.6|29631.6|1
1626823560000|2021-07-20 23:26:00|29770|29630|29770|29630|29771.6|29631.6|29770|29630|5
1626823570000|2021-07-20 23:26:10|29771.6|29631.6|29762.7|29622.7|29771.6|29631.6|29756.8|29616.8|26
1626823580000|2021-07-20 23:26:20|29763.2|29623.2|29763.9|29623.9|29765|29625|29762.2|29622.2|11
1626823590000|2021-07-20 23:26:30|29763.7|29623.7|29774|29634|29774|29634|29763.7|29623.7|15
1626823600000|2021-07-20 23:26:40|29772.6|29632.6|29772.6|29632.6|29772.6|29632.6|29772.5|29632.5|3
1626823620000|2021-07-20 23:27:00|29770.2|29630.2|29768.9|29628.9|29770.6|29630.6|29768.6|29628.6|7
1626823630000|2021-07-20 23:27:10|29769.6|29629.6|29770|29630|29770|29630|29769.6|29629.6|2
1626823640000|2021-07-20 23:27:20|29770.3|29630.3|29769.9|29629.9|29770.4|29630.4|29769.6|29629.6|9
1626823650000|2021-07-20 23:27:30|29769.7|29629.7|29771.2|29631.2|29771.2|29631.2|29769.7|29629.7|22
1626823660000|2021-07-20 23:27:40|29770.7|29630.7|29770.7|29630.7|29771.5|29631.5|29770.5|29630.5|22
1626823670000|2021-07-20 23:27:50|29770.9|29630.9|29768.3|29628.3|29771.4|29631.4|29768.3|29628.3|9
1626823680000|2021-07-20 23:28:00|29768.5|29628.5|29763.5|29623.5|29768.7|29628.7|29763.3|29623.3|9
1626823690000|2021-07-20 23:28:10|29762.3|29622.3|29765.4|29625.4|29765.5|29625.5|29760.1|29620.1|17
1626823700000|2021-07-20 23:28:20|29765.7|29625.7|29763.1|29623.1|29766.7|29626.7|29760|29620|20
1626823710000|2021-07-20 23:28:30|29762.7|29622.7|29752.8|29612.8|29762.7|29622.7|29747.1|29607.1|23
1626823720000|2021-07-20 23:28:40|29752.7|29612.7|29746|29606|29752.7|29612.7|29743.1|29603.1|26
1626823730000|2021-07-20 23:28:50|29746.5|29606.5|29746.5|29606.5|29747.5|29607.5|29743.9|29603.9|21
1626823740000|2021-07-20 23:29:00|29745.4|29605.4|29744|29604|29746.5|29606.5|29742.6|29602.6|26
1626823750000|2021-07-20 23:29:10|29744.1|29604.1|29744.6|29604.6|29749.6|29609.6|29740.8|29600.8|17
1626823760000|2021-07-20 23:29:20|29744.4|29604.4|29750.5|29610.5|29753.1|29613.1|29742.5|29602.5|18
1626823770000|2021-07-20 23:29:30|29751.1|29611.1|29752.4|29612.4|29755.6|29615.6|29751.1|29611.1|21
1626823780000|2021-07-20 23:29:40|29753.3|29613.3|29755.4|29615.4|29756.4|29616.4|29753.3|29613.3|9
1626823790000|2021-07-20 23:29:50|29754.6|29614.6|29754.1|29614.1|29755.4|29615.4|29753.7|29613.7|12
1626823800000|2021-07-20 23:30:00|29758.4|29618.4|29757.4|29617.4|29759.3|29619.3|29756.8|29616.8|13
1626823810000|2021-07-20 23:30:10|29757.7|29617.7|29760.1|29620.1|29760.1|29620.1|29757.7|29617.7|5
1626823820000|2021-07-20 23:30:20|29760.4|29620.4|29762.4|29622.4|29762.9|29622.9|29760.4|29620.4|9
1626823830000|2021-07-20 23:30:30|29767.5|29627.5|29771.1|29631.1|29772|29632|29762.2|29622.2|12
1626823840000|2021-07-20 23:30:40|29771.2|29631.2|29777.4|29637.4|29785.3|29645.3|29771.2|29631.2|11
1626823850000|2021-07-20 23:30:50|29779.9|29639.9|29783.1|29643.1|29786.4|29646.4|29777.4|29637.4|22
1626823860000|2021-07-20 23:31:00|29783|29643|29783.2|29643.2|29785.2|29645.2|29781.4|29641.4|15
1626823870000|2021-07-20 23:31:10|29783.4|29643.4|29795|29655|29795.9|29655.9|29775.4|29635.4|23
1626823880000|2021-07-20 23:31:20|29799|29659|29798.5|29658.5|29801.3|29661.3|29798.5|29658.5|17
1626823890000|2021-07-20 23:31:30|29799.9|29659.9|29809.9|29669.9|29809.9|29669.9|29799.7|29659.7|19
1626823900000|2021-07-20 23:31:40|29810|29670|29808|29668|29816.8|29676.8|29807.4|29667.4|26
1626823910000|2021-07-20 23:31:50|29808.1|29668.1|29811.6|29671.6|29811.9|29671.9|29808.1|29668.1|13
1626823920000|2021-07-20 23:32:00|29811.3|29671.3|29821.2|29681.2|29821.9|29681.9|29811.3|29671.3|21
1626823930000|2021-07-20 23:32:10|29819.9|29679.9|29842.6|29702.6|29842.6|29702.6|29819.9|29679.9|22
1626823940000|2021-07-20 23:32:20|29846.3|29706.3|29876.8|29736.8|29882.3|29742.3|29846.3|29706.3|35
1626823950000|2021-07-20 23:32:30|29866.8|29726.8|29850.4|29710.4|29868.5|29728.5|29849.5|29709.5|31
1626823960000|2021-07-20 23:32:40|29851.2|29711.2|29846.9|29706.9|29851.2|29711.2|29842.5|29702.5|21
1626823970000|2021-07-20 23:32:50|29845.3|29705.3|29851.3|29711.3|29858.5|29718.5|29845.3|29705.3|22
1626823980000|2021-07-20 23:33:00|29849.7|29709.7|29843.8|29703.8|29849.9|29709.9|29841.8|29701.8|23
1626823990000|2021-07-20 23:33:10|29844.7|29704.7|29842.1|29702.1|29846.4|29706.4|29842.1|29702.1|4
1626824000000|2021-07-20 23:33:20|29840.4|29700.4|29843.3|29703.3|29843.3|29703.3|29840.4|29700.4|9
1626824010000|2021-07-20 23:33:30|29841.2|29701.2|29841.3|29701.3|29843.3|29703.3|29841.2|29701.2|8
1626824020000|2021-07-20 23:33:40|29841.9|29701.9|29834.4|29694.4|29842.8|29702.8|29833.4|29693.4|12
1626824040000|2021-07-20 23:34:00|29834|29694|29840|29700|29840|29700|29834|29694|9
1626824050000|2021-07-20 23:34:10|29839.7|29699.7|29842.2|29702.2|29842.7|29702.7|29834.3|29694.3|22
1626824060000|2021-07-20 23:34:20|29842.8|29702.8|29859.7|29719.7|29865|29725|29842.8|29702.8|21
1626824070000|2021-07-20 23:34:30|29859.9|29719.9|29855.9|29715.9|29864.4|29724.4|29855.8|29715.8|24
1626824080000|2021-07-20 23:34:40|29855.8|29715.8|29855|29715|29857|29717|29851.5|29711.5|24
1626824090000|2021-07-20 23:34:50|29855.1|29715.1|29850.3|29710.3|29855.1|29715.1|29850.3|29710.3|11
1626824100000|2021-07-20 23:35:00|29848.3|29708.3|29850.7|29710.7|29852.4|29712.4|29848.3|29708.3|21
1626824110000|2021-07-20 23:35:10|29851.3|29711.3|29853.4|29713.4|29855|29715|29851.3|29711.3|17
1626824120000|2021-07-20 23:35:20|29854.7|29714.7|29851.8|29711.8|29855.4|29715.4|29851.8|29711.8|23
1626824130000|2021-07-20 23:35:30|29853.5|29713.5|29853.1|29713.1|29855.4|29715.4|29853.1|29713.1|11
1626824140000|2021-07-20 23:35:40|29854.4|29714.4|29851.7|29711.7|29854.4|29714.4|29848.4|29708.4|16
1626824150000|2021-07-20 23:35:50|29850.6|29710.6|29852.4|29712.4|29855.3|29715.3|29850|29710|28
1626824160000|2021-07-20 23:36:00|29852.5|29712.5|29848.6|29708.6|29852.5|29712.5|29844.8|29704.8|24
1626824170000|2021-07-20 23:36:10|29847|29707|29850.6|29710.6|29850.6|29710.6|29847|29707|20
1626824180000|2021-07-20 23:36:20|29850.3|29710.3|29851.7|29711.7|29852.7|29712.7|29850.1|29710.1|24
1626824190000|2021-07-20 23:36:30|29852|29712|29858|29718|29858.4|29718.4|29851.5|29711.5|27
1626824200000|2021-07-20 23:36:40|29857.2|29717.2|29858.7|29718.7|29859.3|29719.3|29857.2|29717.2|12
1626824210000|2021-07-20 23:36:50|29859.9|29719.9|29870.2|29730.2|29871.4|29731.4|29859.9|29719.9|21
1626824220000|2021-07-20 23:37:00|29876.5|29736.5|29879.4|29739.4|29881.2|29741.2|29876.5|29736.5|21
1626824230000|2021-07-20 23:37:10|29879.3|29739.3|29891.1|29751.1|29898.2|29758.2|29878.9|29738.9|26
1626824240000|2021-07-20 23:37:20|29890|29750|29869.5|29729.5|29890|29750|29869.3|29729.3|26
1626824250000|2021-07-20 23:37:30|29866|29726|29865.2|29725.2|29866|29726|29864.4|29724.4|12
1626824260000|2021-07-20 23:37:40|29862.9|29722.9|29865.2|29725.2|29865.2|29725.2|29861.7|29721.7|22
1626824270000|2021-07-20 23:37:50|29864.7|29724.7|29865.8|29725.8|29866|29726|29863.8|29723.8|6
1626824280000|2021-07-20 23:38:00|29864.7|29724.7|29868|29728|29868.9|29728.9|29864.7|29724.7|6
1626824290000|2021-07-20 23:38:10|29869.4|29729.4|29870|29730|29870|29730|29869.4|29729.4|2
1626824300000|2021-07-20 23:38:20|29870.1|29730.1|29877.2|29737.2|29878.8|29738.8|29870.1|29730.1|14
1626824310000|2021-07-20 23:38:30|29877.1|29737.1|29876|29736|29878.9|29738.9|29874.9|29734.9|13
1626824320000|2021-07-20 23:38:40|29876.6|29736.6|29879.3|29739.3|29880.4|29740.4|29876.6|29736.6|10
1626824330000|2021-07-20 23:38:50|29880|29740|29876.6|29736.6|29880|29740|29873.3|29733.3|11
1626824340000|2021-07-20 23:39:00|29873.9|29733.9|29874.7|29734.7|29877.8|29737.8|29869|29729|16
1626824350000|2021-07-20 23:39:10|29875.1|29735.1|29878.4|29738.4|29878.4|29738.4|29870.9|29730.9|13
1626824360000|2021-07-20 23:39:20|29875.2|29735.2|29876|29736|29878.4|29738.4|29875.2|29735.2|10
1626824370000|2021-07-20 23:39:30|29875.7|29735.7|29866.7|29726.7|29876|29736|29866.5|29726.5|20
1626824380000|2021-07-20 23:39:40|29867.3|29727.3|29864.5|29724.5|29869.8|29729.8|29864.5|29724.5|27
1626824400000|2021-07-20 23:40:00|29862.6|29722.6|29861.9|29721.9|29862.6|29722.6|29861.9|29721.9|4
1626824410000|2021-07-20 23:40:10|29862.6|29722.6|29862.6|29722.6|29862.6|29722.6|29861.9|29721.9|3
1626824420000|2021-07-20 23:40:20|29861.2|29721.2|29876.2|29736.2|29876.2|29736.2|29861.2|29721.2|8
1626824430000|2021-07-20 23:40:30|29875.8|29735.8|29871.1|29731.1|29876|29736|29870.4|29730.4|16
1626824440000|2021-07-20 23:40:40|29870.5|29730.5|29870|29730|29870.5|29730.5|29864.6|29724.6|18
1626824450000|2021-07-20 23:40:50|29870.8|29730.8|29872.8|29732.8|29879|29739|29869.3|29729.3|20
1626824460000|2021-07-20 23:41:00|29872.6|29732.6|29872.4|29732.4|29873.7|29733.7|29872.3|29732.3|12
1626824470000|2021-07-20 23:41:10|29873.8|29733.8|29880.9|29740.9|29880.9|29740.9|29873.8|29733.8|14
1626824480000|2021-07-20 23:41:20|29881.2|29741.2|29885.5|29745.5|29885.5|29745.5|29879.9|29739.9|19
1626824490000|2021-07-20 23:41:30|29885.8|29745.8|29889.1|29749.1|29889.8|29749.8|29885.8|29745.8|32
1626824500000|2021-07-20 23:41:40|29889.3|29749.3|29891.5|29751.5|29891.8|29751.8|29888.7|29748.7|28
1626824510000|2021-07-20 23:41:50|29891.7|29751.7|29893.9|29753.9|29895.9|29755.9|29891.7|29751.7|17
1626824520000|2021-07-20 23:42:00|29894.1|29754.1|29893.9|29753.9|29897.5|29757.5|29893.9|29753.9|5
1626824530000|2021-07-20 23:42:10|29894.4|29754.4|29897.6|29757.6|29899.2|29759.2|29893.5|29753.5|9
1626824540000|2021-07-20 23:42:20|29897.3|29757.3|29892.4|29752.4|29897.3|29757.3|29892.4|29752.4|10
1626824550000|2021-07-20 23:42:30|29892.3|29752.3|29892.5|29752.5|29893|29753|29888|29748|22
1626824560000|2021-07-20 23:42:40|29892.2|29752.2|29901.2|29761.2|29901.9|29761.9|29889.4|29749.4|24
1626824570000|2021-07-20 23:42:50|29899.7|29759.7|29902.5|29762.5|29902.5|29762.5|29899.7|29759.7|5
1626824580000|2021-07-20 23:43:00|29901.9|29761.9|29902.5|29762.5|29902.5|29762.5|29901.9|29761.9|2
1626824590000|2021-07-20 23:43:10|29901.5|29761.5|29901.6|29761.6|29901.6|29761.6|29901.5|29761.5|2
1626824600000|2021-07-20 23:43:20|29902.5|29762.5|29901.6|29761.6|29902.5|29762.5|29901.5|29761.5|4
1626824610000|2021-07-20 23:43:30|29903.1|29763.1|29904.5|29764.5|29904.5|29764.5|29902.5|29762.5|8
1626824620000|2021-07-20 23:43:40|29905.2|29765.2|29905.2|29765.2|29906|29766|29904.5|29764.5|4
1626824630000|2021-07-20 23:43:50|29905.3|29765.3|29906.7|29766.7|29907.7|29767.7|29905.3|29765.3|9
1626824640000|2021-07-20 23:44:00|29906.8|29766.8|29903.8|29763.8|29913.1|29773.1|29903.5|29763.5|31
1626824650000|2021-07-20 23:44:10|29905.9|29765.9|29906.3|29766.3|29906.6|29766.6|29905.9|29765.9|10
1626824660000|2021-07-20 23:44:20|29906.2|29766.2|29908.9|29768.9|29908.9|29768.9|29906.2|29766.2|9
1626824670000|2021-07-20 23:44:30|29909|29769|29907.5|29767.5|29909|29769|29907.5|29767.5|5
1626824680000|2021-07-20 23:44:40|29907.4|29767.4|29906.7|29766.7|29911|29771|29905.1|29765.1|12
1626824690000|2021-07-20 23:44:50|29905.1|29765.1|29904.8|29764.8|29907.6|29767.6|29902.6|29762.6|9
1626824700000|2021-07-20 23:45:00|29901|29761|29913.7|29773.7|29916.2|29776.2|29901|29761|29
1626824710000|2021-07-20 23:45:10|29915.9|29775.9|29932.5|29792.5|29934.2|29794.2|29913.2|29773.2|21
1626824720000|2021-07-20 23:45:20|29934.2|29794.2|29931.2|29791.2|29934.2|29794.2|29927.9|29787.9|21
1626824730000|2021-07-20 23:45:30|29932.9|29792.9|29939.3|29799.3|29939.6|29799.6|29932.7|29792.7|14
1626824740000|2021-07-20 23:45:40|29939.6|29799.6|29944.9|29804.9|29955.5|29815.5|29937.9|29797.9|24
1626824750000|2021-07-20 23:45:50|29945.1|29805.1|29946.2|29806.2|29952.6|29812.6|29945|29805|24
1626824760000|2021-07-20 23:46:00|29945.4|29805.4|29932.7|29792.7|29945.4|29805.4|29931.4|29791.4|14
1626824770000|2021-07-20 23:46:10|29934.8|29794.8|29936.4|29796.4|29937.7|29797.7|29931|29791|19
1626824780000|2021-07-20 23:46:20|29936.6|29796.6|29928.6|29788.6|29936.9|29796.9|29925.4|29785.4|30
1626824790000|2021-07-20 23:46:30|29927.8|29787.8|29924.7|29784.7|29929|29789|29924.4|29784.4|28
1626824800000|2021-07-20 23:46:40|29928|29788|29919.5|29779.5|29928.3|29788.3|29918.2|29778.2|22
1626824810000|2021-07-20 23:46:50|29918.8|29778.8|29906.4|29766.4|29919|29779|29906.1|29766.1|11
1626824820000|2021-07-20 23:47:00|29906.2|29766.2|29912|29772|29914.4|29774.4|29905.9|29765.9|27
1626824830000|2021-07-20 23:47:10|29912.3|29772.3|29912.6|29772.6|29914.7|29774.7|29909|29769|10
1626824840000|2021-07-20 23:47:20|29913|29773|29908.2|29768.2|29915.1|29775.1|29907.8|29767.8|19
1626824850000|2021-07-20 23:47:30|29908.6|29768.6|29888.8|29748.8|29909.3|29769.3|29888.7|29748.7|24
1626824860000|2021-07-20 23:47:40|29888.7|29748.7|29884.6|29744.6|29889.5|29749.5|29882.5|29742.5|27
1626824870000|2021-07-20 23:47:50|29884.7|29744.7|29874.8|29734.8|29884.7|29744.7|29874.8|29734.8|15
1626824880000|2021-07-20 23:48:00|29874.7|29734.7|29873.5|29733.5|29874.7|29734.7|29873.5|29733.5|5
1626824890000|2021-07-20 23:48:10|29876|29736|29883.9|29743.9|29885.5|29745.5|29875.8|29735.8|7
1626824900000|2021-07-20 23:48:20|29882.7|29742.7|29876.5|29736.5|29882.7|29742.7|29876.5|29736.5|3
1626824910000|2021-07-20 23:48:30|29877.2|29737.2|29872.3|29732.3|29877.2|29737.2|29871.6|29731.6|10
1626824920000|2021-07-20 23:48:40|29877.5|29737.5|29875.9|29735.9|29877.6|29737.6|29872|29732|19
1626824930000|2021-07-20 23:48:50|29875.8|29735.8|29875.3|29735.3|29876.3|29736.3|29875.3|29735.3|3
1626824940000|2021-07-20 23:49:00|29873|29733|29876.3|29736.3|29877.2|29737.2|29873|29733|7
1626824950000|2021-07-20 23:49:10|29876.6|29736.6|29876.3|29736.3|29876.7|29736.7|29876.3|29736.3|3
1626824960000|2021-07-20 23:49:20|29876.7|29736.7|29877.1|29737.1|29879|29739|29876.5|29736.5|12
1626824970000|2021-07-20 23:49:30|29877.9|29737.9|29877|29737|29878.6|29738.6|29876.3|29736.3|16
1626824980000|2021-07-20 23:49:40|29876.8|29736.8|29875.8|29735.8|29877.4|29737.4|29872.3|29732.3|22
1626824990000|2021-07-20 23:49:50|29875.5|29735.5|29871.5|29731.5|29875.8|29735.8|29871.5|29731.5|11
1626825000000|2021-07-20 23:50:00|29872|29732|29872.5|29732.5|29872.5|29732.5|29872|29732|2
1626825010000|2021-07-20 23:50:10|29872.9|29732.9|29867.9|29727.9|29873.3|29733.3|29866.6|29726.6|29
1626825020000|2021-07-20 23:50:20|29868.8|29728.8|29863.6|29723.6|29868.8|29728.8|29861.3|29721.3|26
1626825030000|2021-07-20 23:50:30|29862.7|29722.7|29849.9|29709.9|29863.1|29723.1|29847.1|29707.1|26
1626825040000|2021-07-20 23:50:40|29850.3|29710.3|29849.7|29709.7|29850.7|29710.7|29848.4|29708.4|16
1626825050000|2021-07-20 23:50:50|29849.4|29709.4|29837.3|29697.3|29849.4|29709.4|29837.2|29697.2|23
1626825060000|2021-07-20 23:51:00|29837.2|29697.2|29833.1|29693.1|29840.4|29700.4|29833.1|29693.1|18
1626825070000|2021-07-20 23:51:10|29832.2|29692.2|29831.6|29691.6|29833.6|29693.6|29828.6|29688.6|23
1626825080000|2021-07-20 23:51:20|29832|29692|29831.6|29691.6|29832|29692|29830.3|29690.3|11
1626825090000|2021-07-20 23:51:30|29836.1|29696.1|29832.7|29692.7|29836.1|29696.1|29832.3|29692.3|19
1626825100000|2021-07-20 23:51:40|29832.5|29692.5|29833.1|29693.1|29833.3|29693.3|29830.5|29690.5|34
1626825110000|2021-07-20 23:51:50|29832|29692|29832.2|29692.2|29833.4|29693.4|29829.8|29689.8|30
1626825120000|2021-07-20 23:52:00|29832.4|29692.4|29831.3|29691.3|29832.9|29692.9|29828.4|29688.4|27
1626825130000|2021-07-20 23:52:10|29831.1|29691.1|29836.4|29696.4|29836.6|29696.6|29829.7|29689.7|29
1626825140000|2021-07-20 23:52:20|29836.1|29696.1|29843.6|29703.6|29843.6|29703.6|29835.5|29695.5|24
1626825150000|2021-07-20 23:52:30|29843.3|29703.3|29845.8|29705.8|29845.8|29705.8|29841.5|29701.5|20
1626825160000|2021-07-20 23:52:40|29846.2|29706.2|29859.6|29719.6|29862.3|29722.3|29846.2|29706.2|26
1626825170000|2021-07-20 23:52:50|29859.5|29719.5|29856.8|29716.8|29859.5|29719.5|29856.8|29716.8|9
1626825180000|2021-07-20 23:53:00|29857.9|29717.9|29848.7|29708.7|29857.9|29717.9|29839.3|29699.3|24
1626825190000|2021-07-20 23:53:10|29848.4|29708.4|29848.6|29708.6|29849.7|29709.7|29848.2|29708.2|14
1626825200000|2021-07-20 23:53:20|29847.1|29707.1|29852.5|29712.5|29852.5|29712.5|29841.6|29701.6|17
1626825210000|2021-07-20 23:53:30|29843.3|29703.3|29844.9|29704.9|29852.5|29712.5|29839.2|29699.2|11
1626825220000|2021-07-20 23:53:40|29845.4|29705.4|29847.7|29707.7|29848.6|29708.6|29845.4|29705.4|8
1626825230000|2021-07-20 23:53:50|29847.1|29707.1|29845.9|29705.9|29847.8|29707.8|29845.9|29705.9|7
1626825240000|2021-07-20 23:54:00|29846.7|29706.7|29837.3|29697.3|29846.8|29706.8|29837.1|29697.1|18
1626825250000|2021-07-20 23:54:10|29837.5|29697.5|29837.7|29697.7|29837.7|29697.7|29837.4|29697.4|5
1626825260000|2021-07-20 23:54:20|29837.5|29697.5|29838.8|29698.8|29838.8|29698.8|29837.4|29697.4|4
1626825270000|2021-07-20 23:54:30|29839.3|29699.3|29840.8|29700.8|29842.2|29702.2|29839|29699|12
1626825280000|2021-07-20 23:54:40|29840.9|29700.9|29844.4|29704.4|29844.7|29704.7|29840.9|29700.9|9
1626825290000|2021-07-20 23:54:50|29843.1|29703.1|29841.3|29701.3|29845.1|29705.1|29841.3|29701.3|20
1626825300000|2021-07-20 23:55:00|29841.2|29701.2|29841.2|29701.2|29841.3|29701.3|29841.2|29701.2|3
1626825310000|2021-07-20 23:55:10|29845.3|29705.3|29851.7|29711.7|29851.7|29711.7|29844.9|29704.9|14
1626825320000|2021-07-20 23:55:20|29852.1|29712.1|29851.6|29711.6|29852.1|29712.1|29851|29711|10
1626825330000|2021-07-20 23:55:30|29852.3|29712.3|29853.9|29713.9|29853.9|29713.9|29852.3|29712.3|2
1626825340000|2021-07-20 23:55:40|29853.4|29713.4|29860.2|29720.2|29860.2|29720.2|29850.8|29710.8|13
1626825350000|2021-07-20 23:55:50|29860.3|29720.3|29860.3|29720.3|29860.9|29720.9|29859.9|29719.9|16
1626825360000|2021-07-20 23:56:00|29860.4|29720.4|29865.5|29725.5|29865.6|29725.6|29860.4|29720.4|9
1626825370000|2021-07-20 23:56:10|29865.4|29725.4|29856.8|29716.8|29870.7|29730.7|29856.1|29716.1|24
1626825380000|2021-07-20 23:56:20|29856.9|29716.9|29866.6|29726.6|29867|29727|29855.8|29715.8|19
1626825390000|2021-07-20 23:56:30|29866.2|29726.2|29867.3|29727.3|29870.3|29730.3|29866.2|29726.2|24
1626825400000|2021-07-20 23:56:40|29869.5|29729.5|29868.9|29728.9|29870|29730|29868.9|29728.9|10
1626825410000|2021-07-20 23:56:50|29869.1|29729.1|29874.7|29734.7|29874.7|29734.7|29865.5|29725.5|16
1626825420000|2021-07-20 23:57:00|29875.2|29735.2|29873.5|29733.5|29875.7|29735.7|29870.1|29730.1|14
1626825440000|2021-07-20 23:57:20|29874.5|29734.5|29876.3|29736.3|29876.3|29736.3|29874.5|29734.5|6
1626825450000|2021-07-20 23:57:30|29876.4|29736.4|29874.4|29734.4|29877.3|29737.3|29870.9|29730.9|26
1626825460000|2021-07-20 23:57:40|29874.6|29734.6|29875.1|29735.1|29875.1|29735.1|29874.6|29734.6|5
1626825470000|2021-07-20 23:57:50|29875|29735|29874.5|29734.5|29875.1|29735.1|29874.5|29734.5|4
1626825480000|2021-07-20 23:58:00|29874.6|29734.6|29871.1|29731.1|29874.6|29734.6|29871.1|29731.1|24
1626825490000|2021-07-20 23:58:10|29871.5|29731.5|29872.9|29732.9|29872.9|29732.9|29871.3|29731.3|17
1626825500000|2021-07-20 23:58:20|29873.6|29733.6|29872.4|29732.4|29873.6|29733.6|29872.2|29732.2|4
1626825510000|2021-07-20 23:58:30|29872.8|29732.8|29875.2|29735.2|29875.2|29735.2|29872.8|29732.8|12
1626825520000|2021-07-20 23:58:40|29875.3|29735.3|29874.4|29734.4|29875.3|29735.3|29874.4|29734.4|2
1626825530000|2021-07-20 23:58:50|29874.2|29734.2|29872.7|29732.7|29874.2|29734.2|29872.6|29732.6|12
1626825550000|2021-07-20 23:59:10|29871.3|29731.3|29871.3|29731.3|29871.3|29731.3|29871.3|29731.3|1
1626825560000|2021-07-20 23:59:20|29870.3|29730.3|29865|29725|29871|29731|29863.9|29723.9|24
1626825570000|2021-07-20 23:59:30|29865.7|29725.7|29866.1|29726.1|29866.7|29726.7|29864.8|29724.8|13
1626825580000|2021-07-20 23:59:40|29862.8|29722.8|29856.8|29716.8|29862.8|29722.8|29856.7|29716.7|16
1626825590000|2021-07-20 23:59:50|29856.6|29716.6|29864.9|29724.9|29864.9|29724.9|29856.6|29716.6|13
1626825600000|2021-07-21 00:00:00|29865|29725|29881.8|29741.8|29881.8|29741.8|29865|29725|34
1626825610000|2021-07-21 00:00:10|29881|29741|29874|29734|29881|29741|29874|29734|17
1626825620000|2021-07-21 00:00:20|29873.8|29733.8|29841.7|29701.7|29874.1|29734.1|29841.2|29701.2|28
1626825630000|2021-07-21 00:00:30|29842.3|29702.3|29841.2|29701.2|29842.3|29702.3|29838.1|29698.1|17
1626825640000|2021-07-21 00:00:40|29841|29701|29852.9|29712.9|29852.9|29712.9|29839.8|29699.8|30
1626825650000|2021-07-21 00:00:50|29853|29713|29857.8|29717.8|29858|29718|29852.1|29712.1|25
1626825660000|2021-07-21 00:01:00|29858|29718|29861|29721|29861.8|29721.8|29857.4|29717.4|19
1626825670000|2021-07-21 00:01:10|29861.1|29721.1|29869.8|29729.8|29872|29732|29860.9|29720.9|33
1626825680000|2021-07-21 00:01:20|29870.1|29730.1|29887.2|29747.2|29887.5|29747.5|29870.1|29730.1|23
1626825690000|2021-07-21 00:01:30|29889|29749|29908.3|29768.3|29910.9|29770.9|29889|29749|32
1626825700000|2021-07-21 00:01:40|29909.2|29769.2|29914.3|29774.3|29915.6|29775.6|29907.9|29767.9|17
1626825710000|2021-07-21 00:01:50|29915.6|29775.6|29910.7|29770.7|29915.6|29775.6|29910.7|29770.7|8
1626825720000|2021-07-21 00:02:00|29911.3|29771.3|29911.5|29771.5|29912.9|29772.9|29909.1|29769.1|17
1626825730000|2021-07-21 00:02:10|29911.6|29771.6|29901.6|29761.6|29911.6|29771.6|29899.8|29759.8|14
1626825740000|2021-07-21 00:02:20|29901.5|29761.5|29870.5|29730.5|29901.5|29761.5|29868.6|29728.6|26
1626825750000|2021-07-21 00:02:30|29867.1|29727.1|29863.2|29723.2|29876.4|29736.4|29863.2|29723.2|27
1626825760000|2021-07-21 00:02:40|29863|29723|29865.9|29725.9|29866.6|29726.6|29860.4|29720.4|27
1626825770000|2021-07-21 00:02:50|29863.7|29723.7|29859.9|29719.9|29863.8|29723.8|29859.9|29719.9|13
1626825780000|2021-07-21 00:03:00|29859.2|29719.2|29869.6|29729.6|29870|29730|29855.1|29715.1|17
1626825790000|2021-07-21 00:03:10|29869.3|29729.3|29865|29725|29871.7|29731.7|29865|29725|13
1626825800000|2021-07-21 00:03:20|29864.3|29724.3|29846.9|29706.9|29864.3|29724.3|29845.8|29705.8|23
1626825810000|2021-07-21 00:03:30|29847.1|29707.1|29825|29685|29848.4|29708.4|29823.8|29683.8|31
1626825820000|2021-07-21 00:03:40|29825.6|29685.6|29799.5|29659.5|29825.6|29685.6|29799.4|29659.4|29
1626825830000|2021-07-21 00:03:50|29813.1|29673.1|29795.4|29655.4|29819.4|29679.4|29794.3|29654.3|35
1626825840000|2021-07-21 00:04:00|29798.2|29658.2|29811|29671|29811.6|29671.6|29797.4|29657.4|34
1626825850000|2021-07-21 00:04:10|29811.2|29671.2|29800.8|29660.8|29811.2|29671.2|29799.2|29659.2|22
1626825860000|2021-07-21 00:04:20|29799.9|29659.9|29797.3|29657.3|29801.1|29661.1|29796.7|29656.7|12
1626825870000|2021-07-21 00:04:30|29796.6|29656.6|29789.5|29649.5|29796.6|29656.6|29789.5|29649.5|21
1626825880000|2021-07-21 00:04:40|29789.9|29649.9|29788.8|29648.8|29793.6|29653.6|29788.5|29648.5|20
1626825890000|2021-07-21 00:04:50|29789.2|29649.2|29795.1|29655.1|29802.4|29662.4|29789.2|29649.2|17
1626825900000|2021-07-21 00:05:00|29794.3|29654.3|29790.4|29650.4|29794.3|29654.3|29789.5|29649.5|22
1626825910000|2021-07-21 00:05:10|29789.7|29649.7|29790.4|29650.4|29792.8|29652.8|29788.2|29648.2|16
1626825920000|2021-07-21 00:05:20|29790.7|29650.7|29792.3|29652.3|29799.6|29659.6|29790.2|29650.2|27
1626825930000|2021-07-21 00:05:30|29794.9|29654.9|29798.6|29658.6|29799.3|29659.3|29794.9|29654.9|29
1626825940000|2021-07-21 00:05:40|29799|29659|29800.2|29660.2|29801.4|29661.4|29797.1|29657.1|23
1626825950000|2021-07-21 00:05:50|29800.3|29660.3|29801.8|29661.8|29801.8|29661.8|29799.7|29659.7|15
1626825960000|2021-07-21 00:06:00|29802.8|29662.8|29822.2|29682.2|29822.2|29682.2|29802.8|29662.8|28
1626825970000|2021-07-21 00:06:10|29822.3|29682.3|29834.7|29694.7|29837.1|29697.1|29822.3|29682.3|31
1626825980000|2021-07-21 00:06:20|29835.2|29695.2|29826.9|29686.9|29835.6|29695.6|29825.8|29685.8|10
1626825990000|2021-07-21 00:06:30|29828|29688|29831.4|29691.4|29833.5|29693.5|29827.9|29687.9|28
1626826000000|2021-07-21 00:06:40|29831|29691|29829|29689|29831|29691|29828.2|29688.2|13
1626826010000|2021-07-21 00:06:50|29830.3|29690.3|29833.3|29693.3|29834.5|29694.5|29830.1|29690.1|11
1626826020000|2021-07-21 00:07:00|29833.5|29693.5|29855.2|29715.2|29857.8|29717.8|29833.5|29693.5|29
1626826030000|2021-07-21 00:07:10|29856.9|29716.9|29899.3|29759.3|29899.5|29759.5|29856|29716|33
1626826040000|2021-07-21 00:07:20|29902.2|29762.2|29911|29771|29913.3|29773.3|29896.4|29756.4|36
1626826050000|2021-07-21 00:07:30|29910.9|29770.9|29900.2|29760.2|29910.9|29770.9|29896.2|29756.2|35
1626826060000|2021-07-21 00:07:40|29897.8|29757.8|29894.6|29754.6|29898.6|29758.6|29889|29749|32
1626826070000|2021-07-21 00:07:50|29893|29753|29891.6|29751.6|29894.6|29754.6|29889|29749|27
1626826080000|2021-07-21 00:08:00|29890.7|29750.7|29887.4|29747.4|29892.2|29752.2|29885.6|29745.6|13
1626826090000|2021-07-21 00:08:10|29887.1|29747.1|29884.3|29744.3|29899.9|29759.9|29882.6|29742.6|28
1626826100000|2021-07-21 00:08:20|29884.4|29744.4|29884.4|29744.4|29889.5|29749.5|29883.4|29743.4|11
1626826110000|2021-07-21 00:08:30|29883.9|29743.9|29886.5|29746.5|29886.5|29746.5|29878.3|29738.3|15
1626826120000|2021-07-21 00:08:40|29886|29746|29896.7|29756.7|29898.6|29758.6|29883.2|29743.2|27
1626826130000|2021-07-21 00:08:50|29896.9|29756.9|29895.1|29755.1|29897.8|29757.8|29893.9|29753.9|26
1626826140000|2021-07-21 00:09:00|29895.4|29755.4|29887.6|29747.6|29895.9|29755.9|29886.3|29746.3|29
1626826150000|2021-07-21 00:09:10|29891.5|29751.5|29890.3|29750.3|29891.6|29751.6|29887.4|29747.4|29
1626826160000|2021-07-21 00:09:20|29890.2|29750.2|29881.6|29741.6|29891.3|29751.3|29881.6|29741.6|29
1626826170000|2021-07-21 00:09:30|29878.6|29738.6|29874.4|29734.4|29885.7|29745.7|29874.2|29734.2|24
1626826180000|2021-07-21 00:09:40|29874.5|29734.5|29870.5|29730.5|29874.5|29734.5|29870.2|29730.2|20
1626826190000|2021-07-21 00:09:50|29870.6|29730.6|29873|29733|29873|29733|29869|29729|17
1626826200000|2021-07-21 00:10:00|29872.7|29732.7|29886.3|29746.3|29886.3|29746.3|29871.8|29731.8|17
1626826210000|2021-07-21 00:10:10|29886.2|29746.2|29888.3|29748.3|29889|29749|29886.2|29746.2|18
1626826220000|2021-07-21 00:10:20|29888.4|29748.4|29889.5|29749.5|29889.6|29749.6|29888.4|29748.4|5
1626826230000|2021-07-21 00:10:30|29888.7|29748.7|29887.6|29747.6|29889.4|29749.4|29887.4|29747.4|8
1626826240000|2021-07-21 00:10:40|29889.3|29749.3|29887.4|29747.4|29889.3|29749.3|29884.2|29744.2|10
1626826250000|2021-07-21 00:10:50|29885.3|29745.3|29888.6|29748.6|29888.6|29748.6|29885.3|29745.3|9
1626826260000|2021-07-21 00:11:00|29887.3|29747.3|29887.7|29747.7|29888.1|29748.1|29886.7|29746.7|8
1626826270000|2021-07-21 00:11:10|29887.8|29747.8|29887.4|29747.4|29887.8|29747.8|29886.5|29746.5|22
1626826280000|2021-07-21 00:11:20|29887.6|29747.6|29889.8|29749.8|29889.8|29749.8|29886.6|29746.6|12
1626826290000|2021-07-21 00:11:30|29889.9|29749.9|29890.3|29750.3|29891.2|29751.2|29889.9|29749.9|11
1626826300000|2021-07-21 00:11:40|29890.9|29750.9|29894.5|29754.5|29894.5|29754.5|29890.9|29750.9|13
1626826310000|2021-07-21 00:11:50|29894.8|29754.8|29902|29762|29902.1|29762.1|29894.8|29754.8|22
1626826320000|2021-07-21 00:12:00|29902.1|29762.1|29890.2|29750.2|29906.1|29766.1|29890.2|29750.2|23
1626826330000|2021-07-21 00:12:10|29890.3|29750.3|29890.4|29750.4|29890.4|29750.4|29889.2|29749.2|15
1626826340000|2021-07-21 00:12:20|29890|29750|29889.3|29749.3|29890.6|29750.6|29888.3|29748.3|20
1626826350000|2021-07-21 00:12:30|29889.1|29749.1|29888.5|29748.5|29890.1|29750.1|29888.2|29748.2|13
1626826360000|2021-07-21 00:12:40|29889.1|29749.1|29889.2|29749.2|29890|29750|29888.2|29748.2|12
1626826370000|2021-07-21 00:12:50|29888.2|29748.2|29894.7|29754.7|29894.7|29754.7|29888.2|29748.2|13
1626826380000|2021-07-21 00:13:00|29894.6|29754.6|29899.5|29759.5|29899.5|29759.5|29893.4|29753.4|15
1626826390000|2021-07-21 00:13:10|29900.5|29760.5|29900.5|29760.5|29900.5|29760.5|29898.5|29758.5|6
1626826400000|2021-07-21 00:13:20|29901.9|29761.9|29903|29763|29903.5|29763.5|29901.9|29761.9|17
1626826410000|2021-07-21 00:13:30|29903.7|29763.7|29918|29778|29918|29778|29903.7|29763.7|21
1626826420000|2021-07-21 00:13:40|29917.1|29777.1|29939.1|29799.1|29941.1|29801.1|29917.1|29777.1|33
1626826430000|2021-07-21 00:13:50|29939.2|29799.2|29942.2|29802.2|29942.2|29802.2|29937.4|29797.4|26
1626826440000|2021-07-21 00:14:00|29945.2|29805.2|29934.6|29794.6|29945.5|29805.5|29930.3|29790.3|24
1626826450000|2021-07-21 00:14:10|29934.1|29794.1|29933.2|29793.2|29941|29801|29930.8|29790.8|22
1626826460000|2021-07-21 00:14:20|29931.7|29791.7|29923.7|29783.7|29931.9|29791.9|29921.7|29781.7|30
1626826470000|2021-07-21 00:14:30|29923.8|29783.8|29910.8|29770.8|29925.4|29785.4|29908.6|29768.6|29
1626826480000|2021-07-21 00:14:40|29911.1|29771.1|29909.7|29769.7|29912.2|29772.2|29909.4|29769.4|23
1626826490000|2021-07-21 00:14:50|29907|29767|29903.8|29763.8|29909.7|29769.7|29903.4|29763.4|33
1626826500000|2021-07-21 00:15:00|29903.7|29763.7|29910.5|29770.5|29914.9|29774.9|29903.7|29763.7|35
1626826510000|2021-07-21 00:15:10|29911.7|29771.7|29927.9|29787.9|29930.6|29790.6|29911.7|29771.7|33
1626826520000|2021-07-21 00:15:20|29927.5|29787.5|29922.4|29782.4|29928.8|29788.8|29918.6|29778.6|32
1626826530000|2021-07-21 00:15:30|29922.7|29782.7|29923.9|29783.9|29926.8|29786.8|29922|29782|26
1626826540000|2021-07-21 00:15:40|29924|29784|29924.2|29784.2|29926.7|29786.7|29924|29784|18
1626826550000|2021-07-21 00:15:50|29924.1|29784.1|29923.5|29783.5|29925.5|29785.5|29923.5|29783.5|14
1626826560000|2021-07-21 00:16:00|29923.4|29783.4|29919.5|29779.5|29923.4|29783.4|29915.8|29775.8|14
1626826570000|2021-07-21 00:16:10|29918.5|29778.5|29911.5|29771.5|29918.5|29778.5|29911.5|29771.5|12
1626826580000|2021-07-21 00:16:20|29911.8|29771.8|29915.2|29775.2|29917.7|29777.7|29911.8|29771.8|27
1626826590000|2021-07-21 00:16:30|29914.1|29774.1|29914.7|29774.7|29918.1|29778.1|29913.4|29773.4|24
1626826600000|2021-07-21 00:16:40|29914.2|29774.2|29907.1|29767.1|29915.2|29775.2|29907.1|29767.1|25
1626826610000|2021-07-21 00:16:50|29904.1|29764.1|29898.6|29758.6|29904.1|29764.1|29897.2|29757.2|19
1626826620000|2021-07-21 00:17:00|29899.2|29759.2|29895.8|29755.8|29902.6|29762.6|29894.6|29754.6|24
1626826630000|2021-07-21 00:17:10|29895.6|29755.6|29889.2|29749.2|29896.8|29756.8|29889.2|29749.2|22
1626826640000|2021-07-21 00:17:20|29889.4|29749.4|29886.8|29746.8|29889.4|29749.4|29886.6|29746.6|11
1626826650000|2021-07-21 00:17:30|29888.9|29748.9|29887.4|29747.4|29889|29749|29885.7|29745.7|9
1626826660000|2021-07-21 00:17:40|29887.2|29747.2|29887|29747|29887.4|29747.4|29884.7|29744.7|10
1626826670000|2021-07-21 00:17:50|29882.6|29742.6|29882.9|29742.9|29884.3|29744.3|29879.7|29739.7|20
1626826680000|2021-07-21 00:18:00|29883.3|29743.3|29883|29743|29884.5|29744.5|29882.7|29742.7|17
1626826690000|2021-07-21 00:18:10|29882.9|29742.9|29882.7|29742.7|29883|29743|29882.4|29742.4|20
1626826700000|2021-07-21 00:18:20|29882.3|29742.3|29892.8|29752.8|29892.8|29752.8|29882.3|29742.3|13
1626826710000|2021-07-21 00:18:30|29895.6|29755.6|29888.8|29748.8|29898.2|29758.2|29888.8|29748.8|28
1626826720000|2021-07-21 00:18:40|29889|29749|29888.8|29748.8|29892.5|29752.5|29887.6|29747.6|10
1626826730000|2021-07-21 00:18:50|29888.4|29748.4|29855.5|29715.5|29888.4|29748.4|29855.2|29715.2|32
1626826740000|2021-07-21 00:19:00|29855.4|29715.4|29842.8|29702.8|29856.9|29716.9|29842.8|29702.8|27
1626826750000|2021-07-21 00:19:10|29843.8|29703.8|29845.7|29705.7|29847.7|29707.7|29843.8|29703.8|22
1626826760000|2021-07-21 00:19:20|29846.5|29706.5|29856.5|29716.5|29856.5|29716.5|29845.3|29705.3|30
1626826770000|2021-07-21 00:19:30|29855.6|29715.6|29850.3|29710.3|29855.6|29715.6|29850|29710|18
1626826780000|2021-07-21 00:19:40|29851.5|29711.5|29849.9|29709.9|29855.2|29715.2|29848.7|29708.7|15
1626826790000|2021-07-21 00:19:50|29846.7|29706.7|29850.5|29710.5|29853.6|29713.6|29846.7|29706.7|16
1626826800000|2021-07-21 00:20:00|29850.7|29710.7|29858.6|29718.6|29860.5|29720.5|29849.3|29709.3|28
1626826810000|2021-07-21 00:20:10|29860.7|29720.7|29858.1|29718.1|29860.7|29720.7|29856.6|29716.6|21
1626826820000|2021-07-21 00:20:20|29857.1|29717.1|29858.3|29718.3|29858.3|29718.3|29857.1|29717.1|5
1626826830000|2021-07-21 00:20:30|29858.9|29718.9|29859.3|29719.3|29859.3|29719.3|29857.8|29717.8|12
1626826840000|2021-07-21 00:20:40|29858.7|29718.7|29857.4|29717.4|29859.3|29719.3|29857.4|29717.4|5
1626826850000|2021-07-21 00:20:50|29857.5|29717.5|29858.6|29718.6|29858.8|29718.8|29857.5|29717.5|7
1626826860000|2021-07-21 00:21:00|29859.1|29719.1|29858.6|29718.6|29859.1|29719.1|29858.6|29718.6|2
1626826870000|2021-07-21 00:21:10|29859.7|29719.7|29860|29720|29860|29720|29859.7|29719.7|5
1626826880000|2021-07-21 00:21:20|29860.9|29720.9|29865.1|29725.1|29865.2|29725.2|29860.9|29720.9|5
1626826890000|2021-07-21 00:21:30|29864.4|29724.4|29833|29693|29864.4|29724.4|29833|29693|23
1626826900000|2021-07-21 00:21:40|29831.6|29691.6|29820.3|29680.3|29832.6|29692.6|29820.3|29680.3|19
1626826910000|2021-07-21 00:21:50|29820.4|29680.4|29824.6|29684.6|29830|29690|29820.4|29680.4|25
1626826920000|2021-07-21 00:22:00|29823.6|29683.6|29820.3|29680.3|29828.4|29688.4|29818.9|29678.9|27
1626826930000|2021-07-21 00:22:10|29819.7|29679.7|29820.2|29680.2|29821.2|29681.2|29813.3|29673.3|16
1626826940000|2021-07-21 00:22:20|29822.6|29682.6|29821|29681|29824|29684|29815.5|29675.5|27
1626826950000|2021-07-21 00:22:30|29823|29683|29802.1|29662.1|29828.1|29688.1|29802.1|29662.1|23
1626826960000|2021-07-21 00:22:40|29801.9|29661.9|29809.2|29669.2|29811.7|29671.7|29801|29661|23
1626826970000|2021-07-21 00:22:50|29809.5|29669.5|29808.6|29668.6|29814.4|29674.4|29801.8|29661.8|22
1626826980000|2021-07-21 00:23:00|29796.2|29656.2|29795.2|29655.2|29798.6|29658.6|29789.2|29649.2|26
1626826990000|2021-07-21 00:23:10|29796.1|29656.1|29803.9|29663.9|29809.4|29669.4|29793.8|29653.8|35
1626827000000|2021-07-21 00:23:20|29801|29661|29793.9|29653.9|29805.4|29665.4|29792.6|29652.6|29
1626827010000|2021-07-21 00:23:30|29792.8|29652.8|29789.9|29649.9|29796.4|29656.4|29787.4|29647.4|23
1626827020000|2021-07-21 00:23:40|29786.7|29646.7|29789.9|29649.9|29790.3|29650.3|29786.7|29646.7|8
1626827030000|2021-07-21 00:23:50|29788.8|29648.8|29782.9|29642.9|29790.9|29650.9|29781.5|29641.5|27
1626827040000|2021-07-21 00:24:00|29781.2|29641.2|29758.5|29618.5|29782.1|29642.1|29758.5|29618.5|27
1626827050000|2021-07-21 00:24:10|29758|29618|29761.6|29621.6|29761.6|29621.6|29757.1|29617.1|18
1626827060000|2021-07-21 00:24:20|29761.9|29621.9|29773.4|29633.4|29776.1|29636.1|29760.8|29620.8|30
1626827070000|2021-07-21 00:24:30|29774.4|29634.4|29775|29635|29777|29637|29771.8|29631.8|27
1626827080000|2021-07-21 00:24:40|29775.2|29635.2|29776.9|29636.9|29778.8|29638.8|29774.9|29634.9|23
1626827090000|2021-07-21 00:24:50|29777.2|29637.2|29766.6|29626.6|29777.2|29637.2|29766.6|29626.6|29
1626827100000|2021-07-21 00:25:00|29768.1|29628.1|29755.6|29615.6|29772.1|29632.1|29754.3|29614.3|20
1626827110000|2021-07-21 00:25:10|29758.2|29618.2|29753.6|29613.6|29769.3|29629.3|29753.4|29613.4|19
1626827120000|2021-07-21 00:25:20|29753.1|29613.1|29753.9|29613.9|29755|29615|29749.1|29609.1|23
1626827130000|2021-07-21 00:25:30|29754.5|29614.5|29763.8|29623.8|29763.8|29623.8|29754.5|29614.5|19
1626827140000|2021-07-21 00:25:40|29764.2|29624.2|29770.8|29630.8|29771.3|29631.3|29763.8|29623.8|27
1626827150000|2021-07-21 00:25:50|29771|29631|29770.4|29630.4|29771|29631|29768.8|29628.8|14
1626827160000|2021-07-21 00:26:00|29770.5|29630.5|29785|29645|29785.9|29645.9|29770.5|29630.5|31
1626827170000|2021-07-21 00:26:10|29783.1|29643.1|29778|29638|29786.6|29646.6|29777.8|29637.8|32
1626827180000|2021-07-21 00:26:20|29776.7|29636.7|29775.6|29635.6|29777.1|29637.1|29772.4|29632.4|29
1626827190000|2021-07-21 00:26:30|29775.7|29635.7|29775.1|29635.1|29783.5|29643.5|29773.8|29633.8|34
1626827200000|2021-07-21 00:26:40|29775.6|29635.6|29779.6|29639.6|29779.7|29639.7|29775.1|29635.1|13
1626827210000|2021-07-21 00:26:50|29777.8|29637.8|29780.7|29640.7|29781.5|29641.5|29777.6|29637.6|34
1626827220000|2021-07-21 00:27:00|29779|29639|29781.7|29641.7|29782.5|29642.5|29777.3|29637.3|26
1626827230000|2021-07-21 00:27:10|29782.1|29642.1|29784|29644|29784|29644|29775.9|29635.9|21
1626827240000|2021-07-21 00:27:20|29787.2|29647.2|29776.1|29636.1|29791.8|29651.8|29776.1|29636.1|25
1626827250000|2021-07-21 00:27:30|29776.6|29636.6|29779.5|29639.5|29779.5|29639.5|29776|29636|27
1626827260000|2021-07-21 00:27:40|29780.1|29640.1|29774.6|29634.6|29780.1|29640.1|29774.6|29634.6|28
1626827270000|2021-07-21 00:27:50|29775.3|29635.3|29773.8|29633.8|29775.3|29635.3|29767.3|29627.3|16
1626827280000|2021-07-21 00:28:00|29772|29632|29775.2|29635.2|29777.9|29637.9|29771.6|29631.6|20
1626827290000|2021-07-21 00:28:10|29774.7|29634.7|29772.1|29632.1|29777.7|29637.7|29771|29631|31
1626827300000|2021-07-21 00:28:20|29770.3|29630.3|29773.3|29633.3|29773.3|29633.3|29769.9|29629.9|19
1626827310000|2021-07-21 00:28:30|29772.1|29632.1|29771.1|29631.1|29772.5|29632.5|29770.7|29630.7|10
1626827320000|2021-07-21 00:28:40|29768.1|29628.1|29772.3|29632.3|29777.6|29637.6|29768.1|29628.1|25
1626827330000|2021-07-21 00:28:50|29772.2|29632.2|29774.7|29634.7|29775.3|29635.3|29772.2|29632.2|18
1626827340000|2021-07-21 00:29:00|29774.4|29634.4|29775.2|29635.2|29775.4|29635.4|29768.1|29628.1|17
1626827350000|2021-07-21 00:29:10|29776.3|29636.3|29779.3|29639.3|29779.3|29639.3|29775.4|29635.4|5
1626827360000|2021-07-21 00:29:20|29779.8|29639.8|29779.4|29639.4|29780.4|29640.4|29778.8|29638.8|11
1626827370000|2021-07-21 00:29:30|29779.2|29639.2|29778.6|29638.6|29780.4|29640.4|29776|29636|11
1626827380000|2021-07-21 00:29:40|29778.5|29638.5|29777.9|29637.9|29778.5|29638.5|29777.7|29637.7|10
1626827390000|2021-07-21 00:29:50|29779.1|29639.1|29778.3|29638.3|29781.2|29641.2|29778.1|29638.1|22
1626827400000|2021-07-21 00:30:00|29778.5|29638.5|29772.2|29632.2|29778.6|29638.6|29772.2|29632.2|20
1626827410000|2021-07-21 00:30:10|29772.5|29632.5|29772|29632|29773.6|29633.6|29771.4|29631.4|10
1626827420000|2021-07-21 00:30:20|29772.1|29632.1|29774.4|29634.4|29774.4|29634.4|29772.1|29632.1|5
1626827430000|2021-07-21 00:30:30|29774.6|29634.6|29773.8|29633.8|29774.6|29634.6|29773.8|29633.8|5
1626827440000|2021-07-21 00:30:40|29774|29634|29771.1|29631.1|29774.9|29634.9|29769.2|29629.2|24
1626827450000|2021-07-21 00:30:50|29771.3|29631.3|29771.2|29631.2|29771.3|29631.3|29770.8|29630.8|3
1626827460000|2021-07-21 00:31:00|29770.7|29630.7|29751.1|29611.1|29770.7|29630.7|29751.1|29611.1|14
1626827470000|2021-07-21 00:31:10|29756.4|29616.4|29752.2|29612.2|29756.4|29616.4|29750.9|29610.9|22
1626827480000|2021-07-21 00:31:20|29750.9|29610.9|29739.1|29599.1|29753.1|29613.1|29739.1|29599.1|25
1626827490000|2021-07-21 00:31:30|29750|29610|29746.4|29606.4|29754.7|29614.7|29745.3|29605.3|23
1626827500000|2021-07-21 00:31:40|29746.3|29606.3|29731|29591|29750.6|29610.6|29729.1|29589.1|10
1626827510000|2021-07-21 00:31:50|29728.9|29588.9|29731.9|29591.9|29736.3|29596.3|29728.9|29588.9|26
1626827520000|2021-07-21 00:32:00|29732|29592|29732.4|29592.4|29733.6|29593.6|29730.8|29590.8|20
1626827530000|2021-07-21 00:32:10|29732.1|29592.1|29731.6|29591.6|29733.6|29593.6|29729.7|29589.7|11
1626827540000|2021-07-21 00:32:20|29729.7|29589.7|29730.8|29590.8|29731.7|29591.7|29728.8|29588.8|9
1626827550000|2021-07-21 00:32:30|29728.1|29588.1|29735.2|29595.2|29736.5|29596.5|29728.1|29588.1|8
1626827560000|2021-07-21 00:32:40|29736.5|29596.5|29729.9|29589.9|29736.5|29596.5|29729.9|29589.9|10
1626827570000|2021-07-21 00:32:50|29730|29590|29727.8|29587.8|29730|29590|29726.6|29586.6|5
1626827580000|2021-07-21 00:33:00|29727.6|29587.6|29727.7|29587.7|29727.7|29587.7|29726.7|29586.7|3
1626827590000|2021-07-21 00:33:10|29727.6|29587.6|29726.9|29586.9|29727.6|29587.6|29726.9|29586.9|3
1626827600000|2021-07-21 00:33:20|29727.2|29587.2|29709.6|29569.6|29727.2|29587.2|29709.6|29569.6|11
1626827610000|2021-07-21 00:33:30|29709.3|29569.3|29683.8|29543.8|29715|29575|29680|29540|37
1626827620000|2021-07-21 00:33:40|29683.1|29543.1|29691.1|29551.1|29692.9|29552.9|29683.1|29543.1|30
1626827630000|2021-07-21 00:33:50|29688.3|29548.3|29681.7|29541.7|29690.9|29550.9|29677.3|29537.3|23
1626827640000|2021-07-21 00:34:00|29682.3|29542.3|29678.7|29538.7|29685.4|29545.4|29676.5|29536.5|25
1626827650000|2021-07-21 00:34:10|29678.4|29538.4|29679.4|29539.4|29680|29540|29676.6|29536.6|24
1626827660000|2021-07-21 00:34:20|29679|29539|29683.1|29543.1|29684.4|29544.4|29679|29539|21
1626827670000|2021-07-21 00:34:30|29683.7|29543.7|29691.9|29551.9|29691.9|29551.9|29683.6|29543.6|20
1626827680000|2021-07-21 00:34:40|29693.5|29553.5|29704.4|29564.4|29706.3|29566.3|29685.1|29545.1|33
1626827690000|2021-07-21 00:34:50|29702.3|29562.3|29683.7|29543.7|29703.9|29563.9|29682.8|29542.8|26
1626827700000|2021-07-21 00:35:00|29683.4|29543.4|29684.5|29544.5|29692.3|29552.3|29683.4|29543.4|18
1626827710000|2021-07-21 00:35:10|29684.7|29544.7|29683.3|29543.3|29684.9|29544.9|29676.8|29536.8|17
1626827720000|2021-07-21 00:35:20|29684.1|29544.1|29686.1|29546.1|29687|29547|29682.6|29542.6|27
1626827730000|2021-07-21 00:35:30|29685.4|29545.4|29686.2|29546.2|29686.4|29546.4|29683.9|29543.9|12
1626827740000|2021-07-21 00:35:40|29686.1|29546.1|29679.9|29539.9|29686.1|29546.1|29678.7|29538.7|15
1626827750000|2021-07-21 00:35:50|29679.8|29539.8|29679.8|29539.8|29680.5|29540.5|29676.9|29536.9|19
1626827760000|2021-07-21 00:36:00|29669.4|29529.4|29669|29529|29670.7|29530.7|29668.4|29528.4|27
1626827770000|2021-07-21 00:36:10|29667.8|29527.8|29668|29528|29668.7|29528.7|29666.6|29526.6|21
1626827780000|2021-07-21 00:36:20|29668.9|29528.9|29671.3|29531.3|29671.9|29531.9|29668.5|29528.5|23
1626827790000|2021-07-21 00:36:30|29670.2|29530.2|29672.2|29532.2|29673.5|29533.5|29670.2|29530.2|17
1626827800000|2021-07-21 00:36:40|29672.9|29532.9|29675.3|29535.3|29684|29544|29672.9|29532.9|34
1626827810000|2021-07-21 00:36:50|29677.6|29537.6|29675.6|29535.6|29677.7|29537.7|29675.6|29535.6|5
1626827820000|2021-07-21 00:37:00|29677.7|29537.7|29677.3|29537.3|29677.7|29537.7|29676.8|29536.8|16
1626827830000|2021-07-21 00:37:10|29677.2|29537.2|29671.7|29531.7|29680.6|29540.6|29670.7|29530.7|25
1626827840000|2021-07-21 00:37:20|29671.9|29531.9|29676.1|29536.1|29676.1|29536.1|29670.9|29530.9|28
1626827850000|2021-07-21 00:37:30|29676.2|29536.2|29673.5|29533.5|29676.3|29536.3|29669.3|29529.3|21
1626827860000|2021-07-21 00:37:40|29674.6|29534.6|29670.9|29530.9|29674.6|29534.6|29659.9|29519.9|14
1626827870000|2021-07-21 00:37:50|29671|29531|29671.7|29531.7|29672.7|29532.7|29663|29523|15
1626827880000|2021-07-21 00:38:00|29672|29532|29671.9|29531.9|29672|29532|29659.9|29519.9|16
1626827890000|2021-07-21 00:38:10|29669.8|29529.8|29669.3|29529.3|29673.9|29533.9|29669.3|29529.3|29
1626827900000|2021-07-21 00:38:20|29671.8|29531.8|29671.2|29531.2|29672|29532|29670.7|29530.7|19
1626827910000|2021-07-21 00:38:30|29669.3|29529.3|29671.6|29531.6|29671.6|29531.6|29664.1|29524.1|15
1626827920000|2021-07-21 00:38:40|29671.2|29531.2|29667|29527|29674|29534|29665.5|29525.5|17
1626827930000|2021-07-21 00:38:50|29667.6|29527.6|29670.2|29530.2|29671.9|29531.9|29667.6|29527.6|20
1626827940000|2021-07-21 00:39:00|29671.2|29531.2|29672.8|29532.8|29672.8|29532.8|29668.4|29528.4|15
1626827950000|2021-07-21 00:39:10|29673.1|29533.1|29676.9|29536.9|29677.8|29537.8|29673.1|29533.1|15
1626827960000|2021-07-21 00:39:20|29676.6|29536.6|29679.4|29539.4|29679.4|29539.4|29675.1|29535.1|12
1626827970000|2021-07-21 00:39:30|29677.5|29537.5|29703.3|29563.3|29703.3|29563.3|29677.5|29537.5|30
1626827980000|2021-07-21 00:39:40|29705.8|29565.8|29716.6|29576.6|29717.7|29577.7|29702.8|29562.8|31
1626827990000|2021-07-21 00:39:50|29715.8|29575.8|29715.2|29575.2|29715.9|29575.9|29709.6|29569.6|19
1626828000000|2021-07-21 00:40:00|29715.4|29575.4|29720.6|29580.6|29720.6|29580.6|29713.4|29573.4|26
1626828010000|2021-07-21 00:40:10|29724.5|29584.5|29727.9|29587.9|29727.9|29587.9|29722.4|29582.4|25
1626828020000|2021-07-21 00:40:20|29727.7|29587.7|29720|29580|29727.9|29587.9|29719.6|29579.6|12
1626828030000|2021-07-21 00:40:30|29718.6|29578.6|29714.3|29574.3|29718.6|29578.6|29704.7|29564.7|18
1626828040000|2021-07-21 00:40:40|29712.9|29572.9|29707.1|29567.1|29712.9|29572.9|29696.7|29556.7|28
1626828050000|2021-07-21 00:40:50|29706.7|29566.7|29708.4|29568.4|29712.2|29572.2|29702.5|29562.5|24
1626828060000|2021-07-21 00:41:00|29712.1|29572.1|29706.9|29566.9|29712.1|29572.1|29703.8|29563.8|5
1626828070000|2021-07-21 00:41:10|29707.3|29567.3|29707.2|29567.2|29707.8|29567.8|29706.8|29566.8|4
1626828080000|2021-07-21 00:41:20|29706.6|29566.6|29702.4|29562.4|29707.2|29567.2|29690.3|29550.3|22
1626828090000|2021-07-21 00:41:30|29702.6|29562.6|29697.2|29557.2|29702.6|29562.6|29697.2|29557.2|15
1626828100000|2021-07-21 00:41:40|29701.6|29561.6|29698.2|29558.2|29703.1|29563.1|29698.2|29558.2|9
1626828110000|2021-07-21 00:41:50|29696.7|29556.7|29683.4|29543.4|29698.2|29558.2|29682.5|29542.5|21
1626828120000|2021-07-21 00:42:00|29683.1|29543.1|29682.7|29542.7|29683.2|29543.2|29682.7|29542.7|6
1626828130000|2021-07-21 00:42:10|29684.4|29544.4|29687.3|29547.3|29687.6|29547.6|29674.4|29534.4|24
1626828150000|2021-07-21 00:42:30|29687.4|29547.4|29680.3|29540.3|29688.2|29548.2|29678.9|29538.9|25
1626828160000|2021-07-21 00:42:40|29682.4|29542.4|29682|29542|29686.2|29546.2|29673.7|29533.7|26
1626828170000|2021-07-21 00:42:50|29680.5|29540.5|29681.2|29541.2|29682.2|29542.2|29680.5|29540.5|6
1626828180000|2021-07-21 00:43:00|29681.9|29541.9|29684.6|29544.6|29684.7|29544.7|29681.9|29541.9|20
1626828190000|2021-07-21 00:43:10|29684.9|29544.9|29691.8|29551.8|29695.1|29555.1|29683.8|29543.8|31
1626828200000|2021-07-21 00:43:20|29691.3|29551.3|29698.9|29558.9|29699.7|29559.7|29685.2|29545.2|27
1626828210000|2021-07-21 00:43:30|29698.5|29558.5|29701.1|29561.1|29701.1|29561.1|29697.4|29557.4|17
1626828220000|2021-07-21 00:43:40|29700.2|29560.2|29689.9|29549.9|29702.4|29562.4|29689.9|29549.9|23
1626828230000|2021-07-21 00:43:50|29691.2|29551.2|29683.8|29543.8|29691.2|29551.2|29683.8|29543.8|29
1626828240000|2021-07-21 00:44:00|29683.7|29543.7|29682.5|29542.5|29688.3|29548.3|29681.2|29541.2|34
1626828250000|2021-07-21 00:44:10|29682.7|29542.7|29691.5|29551.5|29693.2|29553.2|29681|29541|21
1626828260000|2021-07-21 00:44:20|29692.1|29552.1|29690.4|29550.4|29693|29553|29687.9|29547.9|16
1626828270000|2021-07-21 00:44:30|29690.2|29550.2|29689|29549|29690.7|29550.7|29688.5|29548.5|15
1626828280000|2021-07-21 00:44:40|29688.8|29548.8|29690.5|29550.5|29690.5|29550.5|29688.8|29548.8|16
1626828290000|2021-07-21 00:44:50|29690.8|29550.8|29693.3|29553.3|29694|29554|29690.8|29550.8|8
1626828300000|2021-07-21 00:45:00|29693.2|29553.2|29692.1|29552.1|29693.2|29553.2|29691|29551|10
1626828310000|2021-07-21 00:45:10|29688|29548|29680.7|29540.7|29688|29548|29679.8|29539.8|9
1626828320000|2021-07-21 00:45:20|29680.4|29540.4|29676.4|29536.4|29680.4|29540.4|29676.4|29536.4|5
1626828340000|2021-07-21 00:45:40|29679.9|29539.9|29685.2|29545.2|29685.2|29545.2|29679.4|29539.4|23
1626828350000|2021-07-21 00:45:50|29684.6|29544.6|29678.9|29538.9|29684.9|29544.9|29676.7|29536.7|29
1626828360000|2021-07-21 00:46:00|29678.6|29538.6|29678.3|29538.3|29678.7|29538.7|29676.3|29536.3|17
1626828370000|2021-07-21 00:46:10|29678.8|29538.8|29677.3|29537.3|29678.8|29538.8|29676.3|29536.3|17
1626828380000|2021-07-21 00:46:20|29677.4|29537.4|29677.9|29537.9|29678.1|29538.1|29676.8|29536.8|12
1626828390000|2021-07-21 00:46:30|29677.8|29537.8|29675.4|29535.4|29678.1|29538.1|29675.4|29535.4|13
1626828400000|2021-07-21 00:46:40|29675.9|29535.9|29681.7|29541.7|29686.8|29546.8|29675.6|29535.6|13
1626828410000|2021-07-21 00:46:50|29681.9|29541.9|29683.8|29543.8|29684.9|29544.9|29681.7|29541.7|20
1626828420000|2021-07-21 00:47:00|29683.3|29543.3|29682.1|29542.1|29684.1|29544.1|29682.1|29542.1|5
1626828430000|2021-07-21 00:47:10|29683.8|29543.8|29674.6|29534.6|29684.1|29544.1|29674.6|29534.6|8
1626828440000|2021-07-21 00:47:20|29674.3|29534.3|29688.9|29548.9|29688.9|29548.9|29674.3|29534.3|24
1626828450000|2021-07-21 00:47:30|29688|29548|29682.9|29542.9|29688|29548|29681.3|29541.3|25
1626828460000|2021-07-21 00:47:40|29683.5|29543.5|29682.6|29542.6|29683.5|29543.5|29682.2|29542.2|17
1626828470000|2021-07-21 00:47:50|29682.9|29542.9|29683.1|29543.1|29683.4|29543.4|29682.3|29542.3|20
1626828480000|2021-07-21 00:48:00|29682.7|29542.7|29680.9|29540.9|29682.8|29542.8|29680|29540|14
1626828490000|2021-07-21 00:48:10|29681.4|29541.4|29682.8|29542.8|29682.8|29542.8|29680.6|29540.6|11
1626828500000|2021-07-21 00:48:20|29682.7|29542.7|29676.3|29536.3|29682.7|29542.7|29676.3|29536.3|7
1626828510000|2021-07-21 00:48:30|29676.2|29536.2|29674.1|29534.1|29683|29543|29674.1|29534.1|22
1626828520000|2021-07-21 00:48:40|29673.7|29533.7|29673.4|29533.4|29677.7|29537.7|29673.1|29533.1|18
1626828530000|2021-07-21 00:48:50|29673.2|29533.2|29663|29523|29677.1|29537.1|29660.5|29520.5|21
1626828540000|2021-07-21 00:49:00|29662.9|29522.9|29657.5|29517.5|29662.9|29522.9|29652.6|29512.6|22
1626828550000|2021-07-21 00:49:10|29658.9|29518.9|29657.4|29517.4|29658.9|29518.9|29654.8|29514.8|21
1626828560000|2021-07-21 00:49:20|29656.4|29516.4|29665.7|29525.7|29668.4|29528.4|29655.8|29515.8|26
1626828570000|2021-07-21 00:49:30|29665.6|29525.6|29669.1|29529.1|29669.1|29529.1|29664.9|29524.9|13
1626828580000|2021-07-21 00:49:40|29667.3|29527.3|29668.2|29528.2|29669.1|29529.1|29665.2|29525.2|11
1626828590000|2021-07-21 00:49:50|29667.2|29527.2|29668.2|29528.2|29669.1|29529.1|29660.7|29520.7|11
1626828600000|2021-07-21 00:50:00|29670.3|29530.3|29658.9|29518.9|29670.3|29530.3|29658.3|29518.3|15
1626828610000|2021-07-21 00:50:10|29659.3|29519.3|29658.3|29518.3|29659.3|29519.3|29658.3|29518.3|7
1626828620000|2021-07-21 00:50:20|29658.2|29518.2|29655.6|29515.6|29658.2|29518.2|29655.6|29515.6|7
1626828630000|2021-07-21 00:50:30|29656.6|29516.6|29659.6|29519.6|29661.2|29521.2|29656.5|29516.5|13
1626828640000|2021-07-21 00:50:40|29659|29519|29654.6|29514.6|29660.1|29520.1|29654.6|29514.6|8
1626828650000|2021-07-21 00:50:50|29652.6|29512.6|29656.2|29516.2|29660.1|29520.1|29652.2|29512.2|26
1626828660000|2021-07-21 00:51:00|29656.3|29516.3|29655.2|29515.2|29656.6|29516.6|29652.4|29512.4|20
1626828670000|2021-07-21 00:51:10|29654.6|29514.6|29657.7|29517.7|29657.7|29517.7|29650.2|29510.2|17
1626828680000|2021-07-21 00:51:20|29654.1|29514.1|29637.2|29497.2|29654.1|29514.1|29637.2|29497.2|23
1626828690000|2021-07-21 00:51:30|29636.8|29496.8|29635|29495|29638.7|29498.7|29635|29495|18
1626828700000|2021-07-21 00:51:40|29637.3|29497.3|29652|29512|29652|29512|29636.1|29496.1|25
1626828710000|2021-07-21 00:51:50|29649.5|29509.5|29639.4|29499.4|29649.5|29509.5|29638.8|29498.8|12
1626828720000|2021-07-21 00:52:00|29638.8|29498.8|29636.9|29496.9|29642.5|29502.5|29636.9|29496.9|12
1626828730000|2021-07-21 00:52:10|29637.2|29497.2|29639.5|29499.5|29640.3|29500.3|29637.2|29497.2|6
1626828740000|2021-07-21 00:52:20|29637.9|29497.9|29644.4|29504.4|29644.4|29504.4|29637.9|29497.9|6
1626828750000|2021-07-21 00:52:30|29643|29503|29640.4|29500.4|29643|29503|29640.4|29500.4|3
1626828760000|2021-07-21 00:52:40|29640.3|29500.3|29639.4|29499.4|29641|29501|29639.4|29499.4|6
1626828770000|2021-07-21 00:52:50|29637.3|29497.3|29644.2|29504.2|29645.9|29505.9|29636.3|29496.3|8
1626828780000|2021-07-21 00:53:00|29645.9|29505.9|29639.5|29499.5|29645.9|29505.9|29639.5|29499.5|10
1626828790000|2021-07-21 00:53:10|29640.3|29500.3|29640.6|29500.6|29641|29501|29640.3|29500.3|5
1626828800000|2021-07-21 00:53:20|29640.4|29500.4|29638.8|29498.8|29640.8|29500.8|29636|29496|6
1626828810000|2021-07-21 00:53:30|29638.6|29498.6|29632.2|29492.2|29638.6|29498.6|29632|29492|5
1626828820000|2021-07-21 00:53:40|29632|29492|29630.4|29490.4|29638.6|29498.6|29630.3|29490.3|19
1626828830000|2021-07-21 00:53:50|29630.2|29490.2|29630.7|29490.7|29631|29491|29629.7|29489.7|14
1626828840000|2021-07-21 00:54:00|29631|29491|29633.1|29493.1|29637.5|29497.5|29629.4|29489.4|29
1626828850000|2021-07-21 00:54:10|29633.2|29493.2|29634.8|29494.8|29637.4|29497.4|29633.2|29493.2|15
1626828860000|2021-07-21 00:54:20|29638.2|29498.2|29638.2|29498.2|29640.3|29500.3|29638.2|29498.2|12
1626828870000|2021-07-21 00:54:30|29638.4|29498.4|29650.3|29510.3|29650.7|29510.7|29638.4|29498.4|15
1626828880000|2021-07-21 00:54:40|29650.2|29510.2|29648.8|29508.8|29650.2|29510.2|29648.4|29508.4|7
1626828890000|2021-07-21 00:54:50|29651.6|29511.6|29651.7|29511.7|29654.1|29514.1|29650|29510|17
1626828900000|2021-07-21 00:55:00|29651.8|29511.8|29659|29519|29661|29521|29651.7|29511.7|19
1626828910000|2021-07-21 00:55:10|29658.8|29518.8|29671.7|29531.7|29671.8|29531.8|29658.8|29518.8|25
1626828920000|2021-07-21 00:55:20|29671.8|29531.8|29676|29536|29676|29536|29671.8|29531.8|17
1626828930000|2021-07-21 00:55:30|29676.7|29536.7|29682.8|29542.8|29682.8|29542.8|29671.2|29531.2|8
1626828940000|2021-07-21 00:55:40|29684.1|29544.1|29697.5|29557.5|29697.5|29557.5|29684.1|29544.1|15
1626828950000|2021-07-21 00:55:50|29697.1|29557.1|29694.2|29554.2|29697.1|29557.1|29694.1|29554.1|11
1626828960000|2021-07-21 00:56:00|29693.9|29553.9|29688|29548|29693.9|29553.9|29687.4|29547.4|9
1626828970000|2021-07-21 00:56:10|29687.4|29547.4|29673.9|29533.9|29687.4|29547.4|29673.9|29533.9|11
1626828980000|2021-07-21 00:56:20|29673.1|29533.1|29666.2|29526.2|29673.8|29533.8|29665.6|29525.6|11
1626828990000|2021-07-21 00:56:30|29665|29525|29667.6|29527.6|29667.6|29527.6|29664.5|29524.5|7
1626829000000|2021-07-21 00:56:40|29668.5|29528.5|29667|29527|29670.2|29530.2|29664.5|29524.5|26
1626829010000|2021-07-21 00:56:50|29667.4|29527.4|29671.7|29531.7|29672.4|29532.4|29665.6|29525.6|22
1626829020000|2021-07-21 00:57:00|29671.1|29531.1|29650.5|29510.5|29671.1|29531.1|29650.5|29510.5|21
1626829030000|2021-07-21 00:57:10|29652.3|29512.3|29649.2|29509.2|29652.3|29512.3|29649.2|29509.2|11
1626829040000|2021-07-21 00:57:20|29650.7|29510.7|29655.9|29515.9|29657.4|29517.4|29650.4|29510.4|8
1626829050000|2021-07-21 00:57:30|29659.4|29519.4|29660|29520|29665|29525|29659.3|29519.3|18
1626829060000|2021-07-21 00:57:40|29659.8|29519.8|29658.6|29518.6|29660|29520|29658.6|29518.6|5
1626829070000|2021-07-21 00:57:50|29659.9|29519.9|29659.1|29519.1|29662.7|29522.7|29659.1|29519.1|12
1626829080000|2021-07-21 00:58:00|29654.3|29514.3|29657.5|29517.5|29657.5|29517.5|29654.3|29514.3|5
1626829090000|2021-07-21 00:58:10|29657.7|29517.7|29656.3|29516.3|29658.4|29518.4|29655.9|29515.9|15
1626829100000|2021-07-21 00:58:20|29656.9|29516.9|29654.1|29514.1|29657.1|29517.1|29654.1|29514.1|13
1626829110000|2021-07-21 00:58:30|29651.1|29511.1|29661.6|29521.6|29662.6|29522.6|29651.1|29511.1|15
1626829120000|2021-07-21 00:58:40|29663.3|29523.3|29661.8|29521.8|29663.3|29523.3|29655.6|29515.6|15
1626829130000|2021-07-21 00:58:50|29659.3|29519.3|29663.9|29523.9|29665.6|29525.6|29659.3|29519.3|10
1626829140000|2021-07-21 00:59:00|29660.5|29520.5|29662.7|29522.7|29665.6|29525.6|29660.5|29520.5|17
1626829150000|2021-07-21 00:59:10|29663.6|29523.6|29662.8|29522.8|29663.6|29523.6|29661.8|29521.8|7
1626829160000|2021-07-21 00:59:20|29662.7|29522.7|29664.7|29524.7|29664.7|29524.7|29662|29522|13
1626829170000|2021-07-21 00:59:30|29665.3|29525.3|29669.7|29529.7|29670.5|29530.5|29664.6|29524.6|23
1626829180000|2021-07-21 00:59:40|29669.6|29529.6|29668.9|29528.9|29671.1|29531.1|29668.9|29528.9|19
1626829190000|2021-07-21 00:59:50|29668.5|29528.5|29669.5|29529.5|29671|29531|29668|29528|23
1626829200000|2021-07-21 01:00:00|29669|29529|29680.2|29540.2|29680.2|29540.2|29668.8|29528.8|18
1626829210000|2021-07-21 01:00:10|29680.4|29540.4|29681.9|29541.9|29681.9|29541.9|29675.6|29535.6|22
1626829220000|2021-07-21 01:00:20|29682.3|29542.3|29686.8|29546.8|29686.8|29546.8|29682.3|29542.3|10
1626829230000|2021-07-21 01:00:30|29687.5|29547.5|29701.6|29561.6|29701.6|29561.6|29686.4|29546.4|20
1626829240000|2021-07-21 01:00:40|29703.9|29563.9|29702.7|29562.7|29705.5|29565.5|29698.3|29558.3|24
1626829250000|2021-07-21 01:00:50|29704.7|29564.7|29705.3|29565.3|29705.8|29565.8|29701.6|29561.6|23
1626829260000|2021-07-21 01:01:00|29704.6|29564.6|29701.5|29561.5|29704.6|29564.6|29701.5|29561.5|9
1626829270000|2021-07-21 01:01:10|29702.2|29562.2|29689.4|29549.4|29702.2|29562.2|29689.4|29549.4|14
1626829280000|2021-07-21 01:01:20|29688.9|29548.9|29696.3|29556.3|29696.3|29556.3|29688.9|29548.9|6
1626829290000|2021-07-21 01:01:30|29695.3|29555.3|29696.1|29556.1|29698.3|29558.3|29695.3|29555.3|13
1626829300000|2021-07-21 01:01:40|29697.8|29557.8|29708.4|29568.4|29709.6|29569.6|29696.5|29556.5|22
1626829310000|2021-07-21 01:01:50|29708|29568|29710.2|29570.2|29710.3|29570.3|29700.9|29560.9|23
1626829320000|2021-07-21 01:02:00|29710.6|29570.6|29709.6|29569.6|29710.6|29570.6|29706.6|29566.6|29
1626829330000|2021-07-21 01:02:10|29709.7|29569.7|29706.6|29566.6|29710.1|29570.1|29706.6|29566.6|23
1626829340000|2021-07-21 01:02:20|29706.7|29566.7|29702.9|29562.9|29708.3|29568.3|29701.9|29561.9|31
1626829350000|2021-07-21 01:02:30|29704.1|29564.1|29696.4|29556.4|29704.1|29564.1|29694.4|29554.4|16
1626829360000|2021-07-21 01:02:40|29695.6|29555.6|29706.7|29566.7|29707.7|29567.7|29692.4|29552.4|20
1626829370000|2021-07-21 01:02:50|29706.8|29566.8|29709.6|29569.6|29712.4|29572.4|29704.7|29564.7|25
1626829380000|2021-07-21 01:03:00|29709.7|29569.7|29718.2|29578.2|29718.2|29578.2|29709.7|29569.7|9
1626829390000|2021-07-21 01:03:10|29718.3|29578.3|29721.7|29581.7|29725|29585|29718.3|29578.3|15
1626829400000|2021-07-21 01:03:20|29721.5|29581.5|29718.5|29578.5|29721.5|29581.5|29717.8|29577.8|8
1626829410000|2021-07-21 01:03:30|29719.4|29579.4|29718.7|29578.7|29720.2|29580.2|29718|29578|5
1626829420000|2021-07-21 01:03:40|29718.5|29578.5|29719.4|29579.4|29720.9|29580.9|29714.3|29574.3|14
1626829430000|2021-07-21 01:03:50|29720|29580|29721.8|29581.8|29722.3|29582.3|29720|29580|6
1626829440000|2021-07-21 01:04:00|29721.7|29581.7|29719.6|29579.6|29721.7|29581.7|29719.6|29579.6|10
1626829450000|2021-07-21 01:04:10|29719.7|29579.7|29719.8|29579.8|29719.8|29579.8|29719.6|29579.6|3
1626829460000|2021-07-21 01:04:20|29719.7|29579.7|29719.1|29579.1|29719.7|29579.7|29718.4|29578.4|18
1626829470000|2021-07-21 01:04:30|29718.6|29578.6|29718.4|29578.4|29719.4|29579.4|29713.8|29573.8|13
1626829480000|2021-07-21 01:04:40|29715.4|29575.4|29721.9|29581.9|29721.9|29581.9|29715.4|29575.4|8
1626829490000|2021-07-21 01:04:50|29721.5|29581.5|29713.8|29573.8|29721.5|29581.5|29713.8|29573.8|6
1626829500000|2021-07-21 01:05:00|29715.4|29575.4|29718.5|29578.5|29718.5|29578.5|29715.4|29575.4|4
1626829510000|2021-07-21 01:05:10|29720.1|29580.1|29719.6|29579.6|29720.1|29580.1|29719.6|29579.6|2
1626829520000|2021-07-21 01:05:20|29723|29583|29728.9|29588.9|29729.4|29589.4|29723|29583|11
1626829530000|2021-07-21 01:05:30|29730.4|29590.4|29731|29591|29731.1|29591.1|29729.9|29589.9|5
1626829540000|2021-07-21 01:05:40|29731.5|29591.5|29740.4|29600.4|29742.2|29602.2|29731.4|29591.4|16
1626829550000|2021-07-21 01:05:50|29741.6|29601.6|29745.6|29605.6|29745.6|29605.6|29738.3|29598.3|9
1626829560000|2021-07-21 01:06:00|29745.3|29605.3|29730.2|29590.2|29745.3|29605.3|29730.2|29590.2|19
1626829570000|2021-07-21 01:06:10|29729.9|29589.9|29723.7|29583.7|29730|29590|29723.7|29583.7|16
1626829580000|2021-07-21 01:06:20|29725|29585|29747.1|29607.1|29747.1|29607.1|29725|29585|19
1626829590000|2021-07-21 01:06:30|29747.2|29607.2|29746.2|29606.2|29749.5|29609.5|29746.2|29606.2|21
1626829600000|2021-07-21 01:06:40|29746.4|29606.4|29748|29608|29748.1|29608.1|29746.1|29606.1|10
1626829610000|2021-07-21 01:06:50|29750|29610|29764.8|29624.8|29765.5|29625.5|29750|29610|22
1626829620000|2021-07-21 01:07:00|29765|29625|29777.7|29637.7|29778.9|29638.9|29754.6|29614.6|22
1626829630000|2021-07-21 01:07:10|29776.5|29636.5|29776.8|29636.8|29777.2|29637.2|29770.5|29630.5|23
1626829640000|2021-07-21 01:07:20|29776.9|29636.9|29778.3|29638.3|29786.5|29646.5|29773.4|29633.4|23
1626829650000|2021-07-21 01:07:30|29777.6|29637.6|29779.4|29639.4|29780.5|29640.5|29776.9|29636.9|20
1626829660000|2021-07-21 01:07:40|29777.8|29637.8|29777.4|29637.4|29778.8|29638.8|29775.1|29635.1|21
1626829670000|2021-07-21 01:07:50|29777.5|29637.5|29768.8|29628.8|29777.6|29637.6|29768|29628|27
1626829680000|2021-07-21 01:08:00|29768.5|29628.5|29756|29616|29768.7|29628.7|29754.4|29614.4|30
1626829690000|2021-07-21 01:08:10|29756.1|29616.1|29745.1|29605.1|29756.1|29616.1|29745.1|29605.1|24
1626829700000|2021-07-21 01:08:20|29745|29605|29745.3|29605.3|29746.2|29606.2|29741.1|29601.1|18
1626829710000|2021-07-21 01:08:30|29745.5|29605.5|29750.2|29610.2|29750.2|29610.2|29745|29605|16
1626829720000|2021-07-21 01:08:40|29750.9|29610.9|29751.5|29611.5|29751.7|29611.7|29746.4|29606.4|20
1626829730000|2021-07-21 01:08:50|29751.2|29611.2|29758.5|29618.5|29767.6|29627.6|29746.6|29606.6|22
1626829740000|2021-07-21 01:09:00|29758.8|29618.8|29750.9|29610.9|29761|29621|29750.9|29610.9|25
1626829750000|2021-07-21 01:09:10|29749.8|29609.8|29750|29610|29750.4|29610.4|29749.1|29609.1|10
1626829760000|2021-07-21 01:09:20|29750.1|29610.1|29742.1|29602.1|29750.8|29610.8|29742.1|29602.1|9
1626829770000|2021-07-21 01:09:30|29741.9|29601.9|29740.4|29600.4|29742.2|29602.2|29740.3|29600.3|11
1626829780000|2021-07-21 01:09:40|29740.5|29600.5|29740.7|29600.7|29740.7|29600.7|29740.5|29600.5|10
1626829790000|2021-07-21 01:09:50|29740.9|29600.9|29733.4|29593.4|29745.2|29605.2|29733.4|29593.4|24
1626829800000|2021-07-21 01:10:00|29733.2|29593.2|29727.4|29587.4|29736.1|29596.1|29720.5|29580.5|23
1626829810000|2021-07-21 01:10:10|29721.2|29581.2|29719.4|29579.4|29742.2|29602.2|29716.3|29576.3|24
1626829820000|2021-07-21 01:10:20|29719.5|29579.5|29711|29571|29719.5|29579.5|29709.3|29569.3|27
1626829830000|2021-07-21 01:10:30|29711.3|29571.3|29710.2|29570.2|29711.3|29571.3|29709.9|29569.9|17
1626829840000|2021-07-21 01:10:40|29710.1|29570.1|29708.2|29568.2|29710.1|29570.1|29706.5|29566.5|11
1626829850000|2021-07-21 01:10:50|29710.9|29570.9|29707.4|29567.4|29710.9|29570.9|29705.5|29565.5|12
1626829860000|2021-07-21 01:11:00|29707.6|29567.6|29699.4|29559.4|29708.6|29568.6|29699.1|29559.1|23
1626829870000|2021-07-21 01:11:10|29699.3|29559.3|29692.9|29552.9|29699.9|29559.9|29692.6|29552.6|22
1626829880000|2021-07-21 01:11:20|29693|29553|29699.2|29559.2|29699.2|29559.2|29693|29553|5
1626829890000|2021-07-21 01:11:30|29698.4|29558.4|29704.3|29564.3|29704.3|29564.3|29698.4|29558.4|5
1626829900000|2021-07-21 01:11:40|29701.4|29561.4|29699.4|29559.4|29702.5|29562.5|29697|29557|10
1626829910000|2021-07-21 01:11:50|29702.5|29562.5|29703.5|29563.5|29704|29564|29699.4|29559.4|15
1626829920000|2021-07-21 01:12:00|29704.7|29564.7|29702.8|29562.8|29704.9|29564.9|29701.6|29561.6|11
1626829930000|2021-07-21 01:12:10|29702.5|29562.5|29694.1|29554.1|29702.5|29562.5|29693.5|29553.5|8
1626829940000|2021-07-21 01:12:20|29694.4|29554.4|29687.8|29547.8|29695.9|29555.9|29686.9|29546.9|22
1626829950000|2021-07-21 01:12:30|29688.2|29548.2|29683.2|29543.2|29696.8|29556.8|29683.2|29543.2|8
1626829960000|2021-07-21 01:12:40|29682.4|29542.4|29674.9|29534.9|29682.4|29542.4|29674.9|29534.9|14
1626829970000|2021-07-21 01:12:50|29676.9|29536.9|29674.3|29534.3|29676.9|29536.9|29674.1|29534.1|12
1626829980000|2021-07-21 01:13:00|29673.9|29533.9|29670.4|29530.4|29674.8|29534.8|29668.9|29528.9|24
1626829990000|2021-07-21 01:13:10|29670|29530|29670|29530|29674.8|29534.8|29665.6|29525.6|31
1626830000000|2021-07-21 01:13:20|29669.5|29529.5|29663.3|29523.3|29674.8|29534.8|29662.2|29522.2|21
1626830010000|2021-07-21 01:13:30|29663.6|29523.6|29666.5|29526.5|29673.2|29533.2|29662.7|29522.7|20
1626830020000|2021-07-21 01:13:40|29666.4|29526.4|29665.4|29525.4|29666.9|29526.9|29665.3|29525.3|22
1626830030000|2021-07-21 01:13:50|29665.3|29525.3|29666.3|29526.3|29666.9|29526.9|29664.7|29524.7|23
1626830040000|2021-07-21 01:14:00|29666|29526|29666|29526|29666.9|29526.9|29665.7|29525.7|13
1626830050000|2021-07-21 01:14:10|29666.3|29526.3|29665.9|29525.9|29671.3|29531.3|29665.4|29525.4|20
1626830060000|2021-07-21 01:14:20|29665.5|29525.5|29663.8|29523.8|29674.8|29534.8|29663.8|29523.8|16
1626830070000|2021-07-21 01:14:30|29663.2|29523.2|29670.1|29530.1|29670.1|29530.1|29657.9|29517.9|19
1626830080000|2021-07-21 01:14:40|29662|29522|29670.1|29530.1|29670.1|29530.1|29658.2|29518.2|10
1626830090000|2021-07-21 01:14:50|29662.6|29522.6|29666.2|29526.2|29670.1|29530.1|29658.9|29518.9|15
1626830100000|2021-07-21 01:15:00|29670.1|29530.1|29669.4|29529.4|29670.1|29530.1|29662.8|29522.8|22
1626830110000|2021-07-21 01:15:10|29669.6|29529.6|29671.9|29531.9|29673.1|29533.1|29668.1|29528.1|21
1626830120000|2021-07-21 01:15:20|29671.8|29531.8|29661.9|29521.9|29672.4|29532.4|29661.9|29521.9|20
1626830130000|2021-07-21 01:15:30|29663.6|29523.6|29652.2|29512.2|29666.1|29526.1|29622.4|29482.4|25
1626830140000|2021-07-21 01:15:40|29655.3|29515.3|29635.4|29495.4|29657.8|29517.8|29635.4|29495.4|34
1626830150000|2021-07-21 01:15:50|29637.8|29497.8|29611.2|29471.2|29641.9|29501.9|29611.2|29471.2|27
1626830160000|2021-07-21 01:16:00|29618.9|29478.9|29606.8|29466.8|29618.9|29478.9|29606.4|29466.4|29
1626830170000|2021-07-21 01:16:10|29604.3|29464.3|29588.9|29448.9|29605|29465|29587.4|29447.4|28
1626830180000|2021-07-21 01:16:20|29590|29450|29607.7|29467.7|29608.1|29468.1|29587.2|29447.2|21
1626830190000|2021-07-21 01:16:30|29608.1|29468.1|29585.1|29445.1|29610.3|29470.3|29583|29443|34
1626830200000|2021-07-21 01:16:40|29585.8|29445.8|29579.3|29439.3|29586.3|29446.3|29571.9|29431.9|31
1626830210000|2021-07-21 01:16:50|29579.8|29439.8|29591.5|29451.5|29591.5|29451.5|29576.1|29436.1|32
1626830220000|2021-07-21 01:17:00|29591.2|29451.2|29591.4|29451.4|29591.4|29451.4|29586.9|29446.9|27
1626830230000|2021-07-21 01:17:10|29591.7|29451.7|29601.2|29461.2|29602.6|29462.6|29591.7|29451.7|17
1626830240000|2021-07-21 01:17:20|29601.3|29461.3|29606.8|29466.8|29607.7|29467.7|29601.3|29461.3|14
1626830250000|2021-07-21 01:17:30|29607.3|29467.3|29607.4|29467.4|29607.4|29467.4|29607.3|29467.3|2
1626830260000|2021-07-21 01:17:40|29606.4|29466.4|29609.4|29469.4|29609.4|29469.4|29606.4|29466.4|5
1626830270000|2021-07-21 01:17:50|29608.2|29468.2|29601.1|29461.1|29608.2|29468.2|29599.5|29459.5|22
1626830280000|2021-07-21 01:18:00|29601.7|29461.7|29608.6|29468.6|29608.6|29468.6|29600.5|29460.5|15
1626830290000|2021-07-21 01:18:10|29607.4|29467.4|29615.2|29475.2|29615.2|29475.2|29607.3|29467.3|22
1626830300000|2021-07-21 01:18:20|29615.9|29475.9|29636.7|29496.7|29637.4|29497.4|29615.9|29475.9|29
1626830310000|2021-07-21 01:18:30|29637.6|29497.6|29640|29500|29644.9|29504.9|29637.6|29497.6|19
1626830320000|2021-07-21 01:18:40|29640.8|29500.8|29642.4|29502.4|29644.1|29504.1|29640.2|29500.2|12
1626830330000|2021-07-21 01:18:50|29642.3|29502.3|29643.4|29503.4|29643.6|29503.6|29641.8|29501.8|15
1626830340000|2021-07-21 01:19:00|29643.7|29503.7|29633.8|29493.8|29644.8|29504.8|29633.8|29493.8|21
1626830350000|2021-07-21 01:19:10|29634.2|29494.2|29623.9|29483.9|29634.4|29494.4|29623.1|29483.1|11
1626830360000|2021-07-21 01:19:20|29623.3|29483.3|29630.1|29490.1|29630.3|29490.3|29622.9|29482.9|19
1626830370000|2021-07-21 01:19:30|29630|29490|29634.3|29494.3|29635.7|29495.7|29630|29490|16
1626830380000|2021-07-21 01:19:40|29635.7|29495.7|29636.4|29496.4|29636.4|29496.4|29635.7|29495.7|6
1626830390000|2021-07-21 01:19:50|29636.6|29496.6|29641|29501|29642.5|29502.5|29636.4|29496.4|11
1626830400000|2021-07-21 01:20:00|29641.7|29501.7|29641.7|29501.7|29641.7|29501.7|29641.7|29501.7|1
1626830410000|2021-07-21 01:20:10|29640.7|29500.7|29633.5|29493.5|29640.7|29500.7|29633.5|29493.5|10
1626830420000|2021-07-21 01:20:20|29632.4|29492.4|29635.8|29495.8|29636|29496|29631.7|29491.7|12
1626830430000|2021-07-21 01:20:30|29635.7|29495.7|29635.2|29495.2|29636.4|29496.4|29634.5|29494.5|10
1626830440000|2021-07-21 01:20:40|29640.3|29500.3|29644.3|29504.3|29644.3|29504.3|29640.3|29500.3|10
1626830450000|2021-07-21 01:20:50|29645.6|29505.6|29649|29509|29649.1|29509.1|29645.6|29505.6|8
1626830460000|2021-07-21 01:21:00|29649.1|29509.1|29657.4|29517.4|29657.4|29517.4|29649.1|29509.1|6
1626830470000|2021-07-21 01:21:10|29657.1|29517.1|29658.7|29518.7|29662|29522|29653.9|29513.9|13
1626830480000|2021-07-21 01:21:20|29656.9|29516.9|29660|29520|29660|29520|29655.6|29515.6|8
1626830490000|2021-07-21 01:21:30|29661.2|29521.2|29667|29527|29668.7|29528.7|29660.3|29520.3|15
1626830500000|2021-07-21 01:21:40|29667.6|29527.6|29665|29525|29667.9|29527.9|29663.7|29523.7|16
1626830510000|2021-07-21 01:21:50|29665.9|29525.9|29665.8|29525.8|29666.7|29526.7|29665.8|29525.8|5
1626830520000|2021-07-21 01:22:00|29666.8|29526.8|29669.5|29529.5|29669.5|29529.5|29665.8|29525.8|12
1626830530000|2021-07-21 01:22:10|29669.3|29529.3|29669.3|29529.3|29669.3|29529.3|29667.8|29527.8|5
1626830540000|2021-07-21 01:22:20|29669.5|29529.5|29669.1|29529.1|29669.5|29529.5|29668.6|29528.6|9
1626830550000|2021-07-21 01:22:30|29668.8|29528.8|29685.9|29545.9|29685.9|29545.9|29667.8|29527.8|21
1626830560000|2021-07-21 01:22:40|29685.8|29545.8|29678.7|29538.7|29686.2|29546.2|29678.7|29538.7|13
1626830570000|2021-07-21 01:22:50|29679|29539|29695.7|29555.7|29695.8|29555.8|29679|29539|21
1626830580000|2021-07-21 01:23:00|29696.1|29556.1|29682.2|29542.2|29696.1|29556.1|29682.2|29542.2|19
1626830590000|2021-07-21 01:23:10|29682.7|29542.7|29677.9|29537.9|29684.3|29544.3|29677.5|29537.5|12
1626830600000|2021-07-21 01:23:20|29678.4|29538.4|29680.8|29540.8|29680.8|29540.8|29678.4|29538.4|6
1626830610000|2021-07-21 01:23:30|29680.7|29540.7|29679.2|29539.2|29682.5|29542.5|29676.5|29536.5|7
1626830620000|2021-07-21 01:23:40|29678.5|29538.5|29675.6|29535.6|29678.5|29538.5|29667.7|29527.7|19
1626830630000|2021-07-21 01:23:50|29675.3|29535.3|29672.6|29532.6|29675.6|29535.6|29671.7|29531.7|11
1626830640000|2021-07-21 01:24:00|29677.4|29537.4|29676.3|29536.3|29677.9|29537.9|29675.7|29535.7|9
1626830650000|2021-07-21 01:24:10|29677.1|29537.1|29682.2|29542.2|29682.2|29542.2|29677.1|29537.1|17
1626830660000|2021-07-21 01:24:20|29682.4|29542.4|29691.5|29551.5|29691.5|29551.5|29681.3|29541.3|9
1626830670000|2021-07-21 01:24:30|29692.4|29552.4|29690.7|29550.7|29692.7|29552.7|29690.7|29550.7|7
1626830680000|2021-07-21 01:24:40|29693.6|29553.6|29698.3|29558.3|29698.3|29558.3|29693.6|29553.6|5
1626830690000|2021-07-21 01:24:50|29697.5|29557.5|29695|29555|29697.5|29557.5|29694.5|29554.5|15
1626830700000|2021-07-21 01:25:00|29696.8|29556.8|29699.3|29559.3|29700.3|29560.3|29695.6|29555.6|12
1626830710000|2021-07-21 01:25:10|29699.2|29559.2|29697.9|29557.9|29699.2|29559.2|29696.7|29556.7|6
1626830720000|2021-07-21 01:25:20|29697.2|29557.2|29696.1|29556.1|29697.2|29557.2|29696.1|29556.1|2
1626830730000|2021-07-21 01:25:30|29695.1|29555.1|29695.7|29555.7|29695.7|29555.7|29695.1|29555.1|4
1626830740000|2021-07-21 01:25:40|29696.1|29556.1|29696.5|29556.5|29697.2|29557.2|29696.1|29556.1|6
1626830750000|2021-07-21 01:25:50|29697|29557|29702.7|29562.7|29702.7|29562.7|29696|29556|15
1626830760000|2021-07-21 01:26:00|29703.1|29563.1|29704.3|29564.3|29704.3|29564.3|29703.1|29563.1|4
1626830770000|2021-07-21 01:26:10|29704.2|29564.2|29709.7|29569.7|29709.7|29569.7|29704.2|29564.2|11
1626830780000|2021-07-21 01:26:20|29712.9|29572.9|29716.7|29576.7|29716.7|29576.7|29712.9|29572.9|6
1626830790000|2021-07-21 01:26:30|29718.2|29578.2|29719.5|29579.5|29720.8|29580.8|29718|29578|15
1626830800000|2021-07-21 01:26:40|29719.6|29579.6|29723|29583|29725.1|29585.1|29719.6|29579.6|16
1626830810000|2021-07-21 01:26:50|29722.9|29582.9|29722.8|29582.8|29722.9|29582.9|29722.4|29582.4|4
1626830820000|2021-07-21 01:27:00|29723.4|29583.4|29722.9|29582.9|29723.5|29583.5|29722.9|29582.9|3
1626830830000|2021-07-21 01:27:10|29720.2|29580.2|29724|29584|29724|29584|29716.4|29576.4|26
1626830840000|2021-07-21 01:27:20|29722.6|29582.6|29724.2|29584.2|29724.2|29584.2|29722.6|29582.6|2
1626830850000|2021-07-21 01:27:30|29723.8|29583.8|29722.9|29582.9|29723.8|29583.8|29722.9|29582.9|5
1626830860000|2021-07-21 01:27:40|29722.6|29582.6|29718|29578|29724.4|29584.4|29717.4|29577.4|14
1626830870000|2021-07-21 01:27:50|29715.8|29575.8|29716.5|29576.5|29717.1|29577.1|29699.8|29559.8|19
1626830880000|2021-07-21 01:28:00|29716.9|29576.9|29722.7|29582.7|29722.7|29582.7|29716.9|29576.9|19
1626830890000|2021-07-21 01:28:10|29723.1|29583.1|29727.1|29587.1|29727.7|29587.7|29723.1|29583.1|9
1626830900000|2021-07-21 01:28:20|29726.5|29586.5|29727.7|29587.7|29727.8|29587.8|29726.5|29586.5|4
1626830910000|2021-07-21 01:28:30|29728.5|29588.5|29741.5|29601.5|29741.5|29601.5|29728.5|29588.5|20
1626830920000|2021-07-21 01:28:40|29741.7|29601.7|29743.2|29603.2|29745.8|29605.8|29741.7|29601.7|9
1626830930000|2021-07-21 01:28:50|29741.9|29601.9|29741.2|29601.2|29741.9|29601.9|29741.2|29601.2|4
1626830940000|2021-07-21 01:29:00|29739.4|29599.4|29736.1|29596.1|29739.9|29599.9|29735.1|29595.1|17
1626830950000|2021-07-21 01:29:10|29732.4|29592.4|29735|29595|29737.6|29597.6|29732.4|29592.4|15
1626830960000|2021-07-21 01:29:20|29734.1|29594.1|29739.3|29599.3|29739.4|29599.4|29734.1|29594.1|18
1626830970000|2021-07-21 01:29:30|29739.6|29599.6|29739.7|29599.7|29740.3|29600.3|29738.7|29598.7|15
1626830980000|2021-07-21 01:29:40|29739.8|29599.8|29731.6|29591.6|29739.8|29599.8|29731.6|29591.6|22
1626830990000|2021-07-21 01:29:50|29732.4|29592.4|29733|29593|29733|29593|29726.5|29586.5|17
1626831000000|2021-07-21 01:30:00|29733.6|29593.6|29737.8|29597.8|29738.2|29598.2|29733.6|29593.6|13
1626831010000|2021-07-21 01:30:10|29737.6|29597.6|29750.2|29610.2|29750.2|29610.2|29736.3|29596.3|17
1626831020000|2021-07-21 01:30:20|29751|29611|29757.4|29617.4|29757.4|29617.4|29751|29611|8
1626831030000|2021-07-21 01:30:30|29758.4|29618.4|29750.9|29610.9|29759.5|29619.5|29750.1|29610.1|21
1626831040000|2021-07-21 01:30:40|29751.4|29611.4|29756.3|29616.3|29756.7|29616.7|29751.4|29611.4|9
1626831050000|2021-07-21 01:30:50|29756.2|29616.2|29764.1|29624.1|29764.1|29624.1|29756.2|29616.2|21
1626831060000|2021-07-21 01:31:00|29764.3|29624.3|29767.1|29627.1|29775.3|29635.3|29764.3|29624.3|23
1626831070000|2021-07-21 01:31:10|29766|29626|29780.7|29640.7|29781.5|29641.5|29765|29625|21
1626831080000|2021-07-21 01:31:20|29780.5|29640.5|29770.9|29630.9|29783.5|29643.5|29770.9|29630.9|14
1626831090000|2021-07-21 01:31:30|29772.5|29632.5|29775.4|29635.4|29777.5|29637.5|29769.4|29629.4|25
1626831100000|2021-07-21 01:31:40|29775.2|29635.2|29772|29632|29775.2|29635.2|29771.5|29631.5|15
1626831110000|2021-07-21 01:31:50|29772.1|29632.1|29785.6|29645.6|29785.6|29645.6|29770|29630|30
1626831120000|2021-07-21 01:32:00|29785.8|29645.8|29813.4|29673.4|29813.4|29673.4|29785.8|29645.8|33
1626831130000|2021-07-21 01:32:10|29812.4|29672.4|29811.4|29671.4|29813.4|29673.4|29801|29661|32
1626831140000|2021-07-21 01:32:20|29809.8|29669.8|29803.5|29663.5|29810.4|29670.4|29796|29656|27
1626831150000|2021-07-21 01:32:30|29803.6|29663.6|29802.8|29662.8|29803.8|29663.8|29801.7|29661.7|19
1626831160000|2021-07-21 01:32:40|29802.6|29662.6|29807.5|29667.5|29807.5|29667.5|29801.6|29661.6|20
1626831170000|2021-07-21 01:32:50|29807.6|29667.6|29813.4|29673.4|29813.4|29673.4|29805|29665|6
1626831180000|2021-07-21 01:33:00|29811.2|29671.2|29809|29669|29811.2|29671.2|29808.3|29668.3|8
1626831190000|2021-07-21 01:33:10|29808.9|29668.9|29804.1|29664.1|29809.2|29669.2|29804.1|29664.1|17
1626831200000|2021-07-21 01:33:20|29805.5|29665.5|29802.6|29662.6|29806.3|29666.3|29801.5|29661.5|10
1626831210000|2021-07-21 01:33:30|29802.3|29662.3|29800.2|29660.2|29802.3|29662.3|29799.2|29659.2|10
1626831220000|2021-07-21 01:33:40|29800|29660|29797.1|29657.1|29800.4|29660.4|29797.1|29657.1|9
1626831230000|2021-07-21 01:33:50|29801.6|29661.6|29808.3|29668.3|29808.3|29668.3|29800.6|29660.6|16
1626831240000|2021-07-21 01:34:00|29807.3|29667.3|29801.3|29661.3|29808.3|29668.3|29800.6|29660.6|17
1626831250000|2021-07-21 01:34:10|29801|29661|29791.7|29651.7|29801.4|29661.4|29789.6|29649.6|23
1626831260000|2021-07-21 01:34:20|29791.6|29651.6|29791.8|29651.8|29792.8|29652.8|29791.2|29651.2|24
1626831270000|2021-07-21 01:34:30|29792.3|29652.3|29790.5|29650.5|29792.5|29652.5|29789.9|29649.9|20
1626831280000|2021-07-21 01:34:40|29791.3|29651.3|29789.5|29649.5|29791.3|29651.3|29789.2|29649.2|5
1626831290000|2021-07-21 01:34:50|29790.1|29650.1|29787.3|29647.3|29790.3|29650.3|29787.3|29647.3|16
1626831300000|2021-07-21 01:35:00|29789|29649|29780.7|29640.7|29789|29649|29778.8|29638.8|22
1626831310000|2021-07-21 01:35:10|29780.5|29640.5|29780.3|29640.3|29780.8|29640.8|29776.7|29636.7|17
1626831320000|2021-07-21 01:35:20|29791.8|29651.8|29788.1|29648.1|29791.8|29651.8|29784.3|29644.3|31
1626831330000|2021-07-21 01:35:30|29787.3|29647.3|29796.4|29656.4|29796.4|29656.4|29786.1|29646.1|28
1626831340000|2021-07-21 01:35:40|29795.8|29655.8|29797.3|29657.3|29798.1|29658.1|29795.8|29655.8|25
1626831350000|2021-07-21 01:35:50|29797.1|29657.1|29795|29655|29797.1|29657.1|29792.1|29652.1|21
1626831360000|2021-07-21 01:36:00|29792.7|29652.7|29786.7|29646.7|29793.5|29653.5|29786|29646|8
1626831370000|2021-07-21 01:36:10|29787.1|29647.1|29794|29654|29794|29654|29787.1|29647.1|12
1626831380000|2021-07-21 01:36:20|29793.1|29653.1|29795.2|29655.2|29795.2|29655.2|29793.1|29653.1|17
1626831390000|2021-07-21 01:36:30|29796.4|29656.4|29797|29657|29797.5|29657.5|29796|29656|12
1626831400000|2021-07-21 01:36:40|29796.3|29656.3|29796.9|29656.9|29797.5|29657.5|29796.3|29656.3|5
1626831410000|2021-07-21 01:36:50|29797.7|29657.7|29806.7|29666.7|29809.9|29669.9|29797.7|29657.7|22
1626831420000|2021-07-21 01:37:00|29805.8|29665.8|29801.8|29661.8|29805.8|29665.8|29801.8|29661.8|23
1626831430000|2021-07-21 01:37:10|29802.7|29662.7|29800.6|29660.6|29802.8|29662.8|29796.1|29656.1|16
1626831440000|2021-07-21 01:37:20|29800.5|29660.5|29796.1|29656.1|29802.3|29662.3|29796|29656|10
1626831450000|2021-07-21 01:37:30|29795|29655|29796|29656|29798.3|29658.3|29795|29655|7
1626831460000|2021-07-21 01:37:40|29797.1|29657.1|29796.6|29656.6|29797.1|29657.1|29795.9|29655.9|3
1626831470000|2021-07-21 01:37:50|29794.5|29654.5|29785.9|29645.9|29794.5|29654.5|29785.9|29645.9|10
1626831480000|2021-07-21 01:38:00|29785.8|29645.8|29787.1|29647.1|29788.1|29648.1|29785.8|29645.8|7
1626831490000|2021-07-21 01:38:10|29787.9|29647.9|29788.1|29648.1|29788.3|29648.3|29786.3|29646.3|11
1626831500000|2021-07-21 01:38:20|29789.1|29649.1|29795.4|29655.4|29797.1|29657.1|29789.1|29649.1|17
1626831510000|2021-07-21 01:38:30|29795.3|29655.3|29793.9|29653.9|29795.7|29655.7|29793.7|29653.7|12
1626831520000|2021-07-21 01:38:40|29793.8|29653.8|29795.1|29655.1|29796.7|29656.7|29790.1|29650.1|9
1626831530000|2021-07-21 01:38:50|29794.9|29654.9|29795.1|29655.1|29796.5|29656.5|29793.9|29653.9|6
1626831540000|2021-07-21 01:39:00|29794.9|29654.9|29778.5|29638.5|29795.1|29655.1|29778.5|29638.5|22
1626831550000|2021-07-21 01:39:10|29778.4|29638.4|29769.1|29629.1|29778.4|29638.4|29769.1|29629.1|28
1626831560000|2021-07-21 01:39:20|29767.5|29627.5|29766.3|29626.3|29770.3|29630.3|29765|29625|28
1626831570000|2021-07-21 01:39:30|29766.9|29626.9|29765.1|29625.1|29769.2|29629.2|29764.9|29624.9|19
1626831580000|2021-07-21 01:39:40|29764.5|29624.5|29765.2|29625.2|29767|29627|29764.5|29624.5|10
1626831590000|2021-07-21 01:39:50|29764.4|29624.4|29760.4|29620.4|29764.8|29624.8|29760.2|29620.2|24
1626831600000|2021-07-21 01:40:00|29759.9|29619.9|29761.8|29621.8|29763.1|29623.1|29759.8|29619.8|14
1626831610000|2021-07-21 01:40:10|29761.5|29621.5|29769.2|29629.2|29769.2|29629.2|29761.5|29621.5|26
1626831620000|2021-07-21 01:40:20|29769.1|29629.1|29768.3|29628.3|29774.4|29634.4|29764.2|29624.2|20
1626831630000|2021-07-21 01:40:30|29766.1|29626.1|29767.4|29627.4|29768.1|29628.1|29765.8|29625.8|20
1626831640000|2021-07-21 01:40:40|29767.5|29627.5|29766.9|29626.9|29767.5|29627.5|29766.2|29626.2|11
1626831650000|2021-07-21 01:40:50|29766.8|29626.8|29770.9|29630.9|29771.6|29631.6|29766.8|29626.8|14
1626831660000|2021-07-21 01:41:00|29771.1|29631.1|29775.5|29635.5|29775.5|29635.5|29770.9|29630.9|6
1626831670000|2021-07-21 01:41:10|29775.8|29635.8|29775.2|29635.2|29776.3|29636.3|29775.1|29635.1|9
1626831680000|2021-07-21 01:41:20|29776.5|29636.5|29775.8|29635.8|29776.5|29636.5|29775.8|29635.8|4
1626831690000|2021-07-21 01:41:30|29775.9|29635.9|29780.3|29640.3|29788.9|29648.9|29775.9|29635.9|19
1626831700000|2021-07-21 01:41:40|29780.1|29640.1|29781.3|29641.3|29781.6|29641.6|29779.3|29639.3|12
1626831710000|2021-07-21 01:41:50|29781.6|29641.6|29787.5|29647.5|29787.5|29647.5|29774.2|29634.2|17
1626831720000|2021-07-21 01:42:00|29786.6|29646.6|29788.3|29648.3|29792.2|29652.2|29779.6|29639.6|13
1626831730000|2021-07-21 01:42:10|29789|29649|29787.6|29647.6|29789.2|29649.2|29787|29647|15
1626831740000|2021-07-21 01:42:20|29786.2|29646.2|29790.6|29650.6|29791|29651|29784.9|29644.9|16
1626831750000|2021-07-21 01:42:30|29790.3|29650.3|29794.3|29654.3|29799|29659|29790.3|29650.3|22
1626831760000|2021-07-21 01:42:40|29794.5|29654.5|29795.1|29655.1|29796.5|29656.5|29791.9|29651.9|19
1626831770000|2021-07-21 01:42:50|29796.5|29656.5|29795.6|29655.6|29798.3|29658.3|29794.4|29654.4|20
1626831780000|2021-07-21 01:43:00|29795.1|29655.1|29794.9|29654.9|29796.5|29656.5|29794.9|29654.9|9
1626831790000|2021-07-21 01:43:10|29795.2|29655.2|29796.1|29656.1|29796.2|29656.2|29795.2|29655.2|6
1626831800000|2021-07-21 01:43:20|29795.2|29655.2|29791.7|29651.7|29796.1|29656.1|29791.7|29651.7|9
1626831810000|2021-07-21 01:43:30|29791.6|29651.6|29790.7|29650.7|29791.6|29651.6|29790.6|29650.6|9
1626831820000|2021-07-21 01:43:40|29790.9|29650.9|29782.8|29642.8|29791|29651|29781.5|29641.5|21
1626831830000|2021-07-21 01:43:50|29780.7|29640.7|29784.1|29644.1|29786.5|29646.5|29780.7|29640.7|24
1626831840000|2021-07-21 01:44:00|29784|29644|29776.1|29636.1|29785|29645|29775.9|29635.9|20
1626831850000|2021-07-21 01:44:10|29775.3|29635.3|29776.6|29636.6|29777.5|29637.5|29775.3|29635.3|7
1626831860000|2021-07-21 01:44:20|29779.1|29639.1|29786.2|29646.2|29787.9|29647.9|29779.1|29639.1|17
1626831870000|2021-07-21 01:44:30|29784.8|29644.8|29787.1|29647.1|29787.7|29647.7|29784.8|29644.8|14
1626831880000|2021-07-21 01:44:40|29787|29647|29787.7|29647.7|29787.7|29647.7|29787|29647|16
1626831890000|2021-07-21 01:44:50|29787.6|29647.6|29784.8|29644.8|29787.6|29647.6|29784.1|29644.1|18
1626831900000|2021-07-21 01:45:00|29784.5|29644.5|29785.3|29645.3|29785.5|29645.5|29782.1|29642.1|15
1626831910000|2021-07-21 01:45:10|29786.4|29646.4|29787.1|29647.1|29787.6|29647.6|29786.3|29646.3|17
1626831920000|2021-07-21 01:45:20|29787.6|29647.6|29794.9|29654.9|29795.5|29655.5|29787|29647|20
1626831930000|2021-07-21 01:45:30|29796.4|29656.4|29797.1|29657.1|29797.1|29657.1|29796.4|29656.4|8
1626831940000|2021-07-21 01:45:40|29797.3|29657.3|29797.5|29657.5|29798.8|29658.8|29797.3|29657.3|10
1626831950000|2021-07-21 01:45:50|29796.6|29656.6|29803.9|29663.9|29806.3|29666.3|29796.6|29656.6|13
1626831960000|2021-07-21 01:46:00|29804.1|29664.1|29807.9|29667.9|29808.1|29668.1|29803.4|29663.4|6
1626831970000|2021-07-21 01:46:10|29807.7|29667.7|29796.7|29656.7|29807.7|29667.7|29796.4|29656.4|11
1626831980000|2021-07-21 01:46:20|29796.1|29656.1|29799|29659|29799.1|29659.1|29795|29655|13
1626831990000|2021-07-21 01:46:30|29797.9|29657.9|29797|29657|29798.8|29658.8|29797|29657|5
1626832000000|2021-07-21 01:46:40|29797.9|29657.9|29799.2|29659.2|29801.7|29661.7|29797.9|29657.9|18
1626832010000|2021-07-21 01:46:50|29799.4|29659.4|29799.1|29659.1|29800|29660|29798.9|29658.9|11
1626832020000|2021-07-21 01:47:00|29799|29659|29805.4|29665.4|29805.5|29665.5|29798.9|29658.9|23
1626832030000|2021-07-21 01:47:10|29805.3|29665.3|29809.5|29669.5|29809.5|29669.5|29804.6|29664.6|16
1626832040000|2021-07-21 01:47:20|29809.9|29669.9|29808.9|29668.9|29810.9|29670.9|29808.9|29668.9|5
1626832050000|2021-07-21 01:47:30|29809.3|29669.3|29809.8|29669.8|29811.8|29671.8|29808.8|29668.8|12
1626832060000|2021-07-21 01:47:40|29804.4|29664.4|29796.9|29656.9|29804.4|29664.4|29796.4|29656.4|28
1626832070000|2021-07-21 01:47:50|29796.8|29656.8|29794.8|29654.8|29796.8|29656.8|29794.8|29654.8|8
1626832080000|2021-07-21 01:48:00|29793.2|29653.2|29763.3|29623.3|29793.2|29653.2|29760.7|29620.7|36
1626832090000|2021-07-21 01:48:10|29758.7|29618.7|29759|29619|29764.2|29624.2|29750.3|29610.3|33
1626832100000|2021-07-21 01:48:20|29768.3|29628.3|29763.7|29623.7|29769.2|29629.2|29761.9|29621.9|34
1626832110000|2021-07-21 01:48:30|29762.1|29622.1|29761.9|29621.9|29763.9|29623.9|29761|29621|22
1626832120000|2021-07-21 01:48:40|29762|29622|29765.3|29625.3|29767.5|29627.5|29755.6|29615.6|35
1626832130000|2021-07-21 01:48:50|29765.8|29625.8|29763.7|29623.7|29765.8|29625.8|29763.4|29623.4|24
1626832140000|2021-07-21 01:49:00|29763.9|29623.9|29772.5|29632.5|29774.1|29634.1|29763.9|29623.9|26
1626832150000|2021-07-21 01:49:10|29771.9|29631.9|29769.8|29629.8|29774.7|29634.7|29768.5|29628.5|27
1626832160000|2021-07-21 01:49:20|29769.5|29629.5|29780.8|29640.8|29782.5|29642.5|29769.5|29629.5|35
1626832170000|2021-07-21 01:49:30|29779.5|29639.5|29774.2|29634.2|29779.5|29639.5|29773|29633|30
1626832180000|2021-07-21 01:49:40|29774.9|29634.9|29772.3|29632.3|29776.4|29636.4|29772.1|29632.1|30
1626832190000|2021-07-21 01:49:50|29772.9|29632.9|29777.9|29637.9|29777.9|29637.9|29770.5|29630.5|27
1626832200000|2021-07-21 01:50:00|29777.7|29637.7|29773.3|29633.3|29777.7|29637.7|29771.2|29631.2|18
1626832210000|2021-07-21 01:50:10|29772.3|29632.3|29773.8|29633.8|29774.9|29634.9|29772.3|29632.3|27
1626832220000|2021-07-21 01:50:20|29774|29634|29773.1|29633.1|29774|29634|29772.7|29632.7|11
1626832230000|2021-07-21 01:50:30|29773.2|29633.2|29783.8|29643.8|29783.8|29643.8|29773.2|29633.2|24
1626832240000|2021-07-21 01:50:40|29783.9|29643.9|29785.1|29645.1|29785.1|29645.1|29782.3|29642.3|7
1626832250000|2021-07-21 01:50:50|29784.9|29644.9|29788.5|29648.5|29789.4|29649.4|29784.9|29644.9|15
1626832260000|2021-07-21 01:51:00|29788|29648|29789.6|29649.6|29791|29651|29788|29648|32
1626832270000|2021-07-21 01:51:10|29790|29650|29790.7|29650.7|29790.8|29650.8|29789.5|29649.5|23
1626832280000|2021-07-21 01:51:20|29790.8|29650.8|29791.9|29651.9|29791.9|29651.9|29790.8|29650.8|13
1626832290000|2021-07-21 01:51:30|29791.8|29651.8|29788|29648|29791.8|29651.8|29786|29646|20
1626832300000|2021-07-21 01:51:40|29788.4|29648.4|29787.7|29647.7|29788.5|29648.5|29787.4|29647.4|26
1626832310000|2021-07-21 01:51:50|29787.2|29647.2|29786|29646|29788.3|29648.3|29786|29646|25
1626832320000|2021-07-21 01:52:00|29782.4|29642.4|29762.1|29622.1|29782.5|29642.5|29761.2|29621.2|17
1626832330000|2021-07-21 01:52:10|29761.6|29621.6|29776.2|29636.2|29776.2|29636.2|29761.6|29621.6|36
1626832340000|2021-07-21 01:52:20|29776|29636|29778|29638|29779|29639|29776|29636|29
1626832350000|2021-07-21 01:52:30|29777.8|29637.8|29777.9|29637.9|29778|29638|29775.8|29635.8|23
1626832360000|2021-07-21 01:52:40|29779.3|29639.3|29781.3|29641.3|29783.3|29643.3|29779.3|29639.3|19
1626832370000|2021-07-21 01:52:50|29782.5|29642.5|29778.5|29638.5|29782.5|29642.5|29778.5|29638.5|12
1626832380000|2021-07-21 01:53:00|29779.4|29639.4|29780.6|29640.6|29781.4|29641.4|29778.8|29638.8|27
1626832390000|2021-07-21 01:53:10|29781.6|29641.6|29782.9|29642.9|29783.4|29643.4|29779.4|29639.4|15
1626832400000|2021-07-21 01:53:20|29782.3|29642.3|29787.2|29647.2|29787.2|29647.2|29782.3|29642.3|11
1626832410000|2021-07-21 01:53:30|29788.2|29648.2|29789.3|29649.3|29789.3|29649.3|29787.8|29647.8|6
1626832420000|2021-07-21 01:53:40|29789.1|29649.1|29791|29651|29791|29651|29789.1|29649.1|4
1626832430000|2021-07-21 01:53:50|29788.9|29648.9|29783.6|29643.6|29788.9|29648.9|29782.7|29642.7|10
1626832440000|2021-07-21 01:54:00|29783|29643|29777.7|29637.7|29783|29643|29777.7|29637.7|14
1626832450000|2021-07-21 01:54:10|29777.4|29637.4|29779.4|29639.4|29783.1|29643.1|29777.4|29637.4|29
1626832460000|2021-07-21 01:54:20|29778.8|29638.8|29779|29639|29782.7|29642.7|29778.4|29638.4|18
1626832470000|2021-07-21 01:54:30|29778.9|29638.9|29779.3|29639.3|29780.8|29640.8|29778.7|29638.7|20
1626832480000|2021-07-21 01:54:40|29778.7|29638.7|29781.5|29641.5|29783.5|29643.5|29778.7|29638.7|25
1626832490000|2021-07-21 01:54:50|29781.3|29641.3|29781.2|29641.2|29783.2|29643.2|29779.6|29639.6|16
1626832500000|2021-07-21 01:55:00|29781|29641|29792|29652|29792|29652|29779.4|29639.4|18
1626832510000|2021-07-21 01:55:10|29792.3|29652.3|29792.4|29652.4|29795|29655|29791|29651|19
1626832520000|2021-07-21 01:55:20|29793.1|29653.1|29794.1|29654.1|29795|29655|29792.2|29652.2|9
1626832540000|2021-07-21 01:55:40|29794.4|29654.4|29795.4|29655.4|29795.4|29655.4|29794.4|29654.4|3
1626832550000|2021-07-21 01:55:50|29797.1|29657.1|29802.1|29662.1|29803.1|29663.1|29797.1|29657.1|7
1626832560000|2021-07-21 01:56:00|29801.9|29661.9|29803|29663|29803.5|29663.5|29801.9|29661.9|10
1626832570000|2021-07-21 01:56:10|29802.7|29662.7|29801.5|29661.5|29804.6|29664.6|29801.5|29661.5|10
1626832580000|2021-07-21 01:56:20|29802.2|29662.2|29805.7|29665.7|29805.7|29665.7|29794.4|29654.4|25
1626832590000|2021-07-21 01:56:30|29805.5|29665.5|29816.3|29676.3|29816.6|29676.6|29804.2|29664.2|23
1626832600000|2021-07-21 01:56:40|29817.1|29677.1|29825.2|29685.2|29825.3|29685.3|29816.3|29676.3|21
1626832610000|2021-07-21 01:56:50|29825.1|29685.1|29824.1|29684.1|29825.1|29685.1|29820.9|29680.9|13
1626832620000|2021-07-21 01:57:00|29827.7|29687.7|29832.1|29692.1|29838.2|29698.2|29827.7|29687.7|16
1626832630000|2021-07-21 01:57:10|29831|29691|29842.3|29702.3|29842.3|29702.3|29831|29691|21
1626832640000|2021-07-21 01:57:20|29842.1|29702.1|29844.4|29704.4|29850.1|29710.1|29841.2|29701.2|23
1626832650000|2021-07-21 01:57:30|29844.8|29704.8|29850|29710|29855.6|29715.6|29844.3|29704.3|27
1626832660000|2021-07-21 01:57:40|29848|29708|29839.5|29699.5|29848|29708|29839.5|29699.5|24
1626832670000|2021-07-21 01:57:50|29839.7|29699.7|29852.2|29712.2|29853.7|29713.7|29838.2|29698.2|28
1626832680000|2021-07-21 01:58:00|29852.4|29712.4|29856.5|29716.5|29857.3|29717.3|29850|29710|25
1626832690000|2021-07-21 01:58:10|29851.7|29711.7|29854.2|29714.2|29856.5|29716.5|29851|29711|16
1626832700000|2021-07-21 01:58:20|29853.9|29713.9|29850.6|29710.6|29854|29714|29846.3|29706.3|12
1626832710000|2021-07-21 01:58:30|29847.9|29707.9|29844.4|29704.4|29847.9|29707.9|29844.4|29704.4|10
1626832720000|2021-07-21 01:58:40|29842.9|29702.9|29852.7|29712.7|29852.7|29712.7|29840.4|29700.4|21
1626832730000|2021-07-21 01:58:50|29852|29712|29848.6|29708.6|29852|29712|29848.3|29708.3|4
1626832740000|2021-07-21 01:59:00|29848.9|29708.9|29849|29709|29851.9|29711.9|29848.9|29708.9|8
1626832750000|2021-07-21 01:59:10|29850.4|29710.4|29847.4|29707.4|29850.4|29710.4|29847.4|29707.4|5
1626832760000|2021-07-21 01:59:20|29846.3|29706.3|29843.2|29703.2|29846.3|29706.3|29842.4|29702.4|10
1626832770000|2021-07-21 01:59:30|29843|29703|29838.4|29698.4|29843|29703|29836.4|29696.4|15
1626832780000|2021-07-21 01:59:40|29837|29697|29831.6|29691.6|29837|29697|29831.4|29691.4|7
1626832790000|2021-07-21 01:59:50|29831.8|29691.8|29825.9|29685.9|29831.8|29691.8|29825.7|29685.7|18
1626832800000|2021-07-21 02:00:00|29825|29685|29829.5|29689.5|29831.5|29691.5|29825|29685|19
1626832810000|2021-07-21 02:00:10|29829.3|29689.3|29829.9|29689.9|29830|29690|29828.8|29688.8|9
1626832820000|2021-07-21 02:00:20|29830.2|29690.2|29847.1|29707.1|29847.7|29707.7|29830|29690|13
1626832830000|2021-07-21 02:00:30|29848.1|29708.1|29853.4|29713.4|29853.4|29713.4|29847.1|29707.1|20
1626832840000|2021-07-21 02:00:40|29852.7|29712.7|29857.9|29717.9|29857.9|29717.9|29850|29710|27
1626832850000|2021-07-21 02:00:50|29858.5|29718.5|29858.4|29718.4|29859.4|29719.4|29858|29718|19
1626832860000|2021-07-21 02:01:00|29858.6|29718.6|29860.5|29720.5|29861.1|29721.1|29858.5|29718.5|22
1626832870000|2021-07-21 02:01:10|29860.1|29720.1|29864.7|29724.7|29869.4|29729.4|29860.1|29720.1|24
1626832880000|2021-07-21 02:01:20|29864.8|29724.8|29867|29727|29868.5|29728.5|29863.8|29723.8|20
1626832890000|2021-07-21 02:01:30|29866.8|29726.8|29868.2|29728.2|29868.4|29728.4|29866.8|29726.8|28
1626832900000|2021-07-21 02:01:40|29868.3|29728.3|29868.8|29728.8|29869.1|29729.1|29868.1|29728.1|18
1626832910000|2021-07-21 02:01:50|29868.9|29728.9|29862.2|29722.2|29868.9|29728.9|29862.2|29722.2|21
1626832920000|2021-07-21 02:02:00|29862.1|29722.1|29870|29730|29870|29730|29857.9|29717.9|28
1626832930000|2021-07-21 02:02:10|29869.4|29729.4|29870.4|29730.4|29876.2|29736.2|29869.4|29729.4|9
1626832940000|2021-07-21 02:02:20|29871.6|29731.6|29873.9|29733.9|29873.9|29733.9|29870.9|29730.9|10
1626832950000|2021-07-21 02:02:30|29873.7|29733.7|29877|29737|29877.1|29737.1|29873.7|29733.7|6
1626832960000|2021-07-21 02:02:40|29874.9|29734.9|29877.9|29737.9|29877.9|29737.9|29874.9|29734.9|3
1626832970000|2021-07-21 02:02:50|29876.7|29736.7|29873.4|29733.4|29876.7|29736.7|29868.9|29728.9|16
1626832980000|2021-07-21 02:03:00|29872.6|29732.6|29877.2|29737.2|29877.8|29737.8|29872.6|29732.6|30
1626832990000|2021-07-21 02:03:10|29877|29737|29870.1|29730.1|29877|29737|29870.1|29730.1|25
1626833000000|2021-07-21 02:03:20|29872.1|29732.1|29855.4|29715.4|29872.1|29732.1|29852.4|29712.4|28
1626833010000|2021-07-21 02:03:30|29854.4|29714.4|29857.5|29717.5|29857.9|29717.9|29853.4|29713.4|27
1626833020000|2021-07-21 02:03:40|29858.3|29718.3|29856.8|29716.8|29858.3|29718.3|29853.5|29713.5|29
1626833030000|2021-07-21 02:03:50|29857|29717|29851.7|29711.7|29857.4|29717.4|29846.4|29706.4|29
1626833040000|2021-07-21 02:04:00|29849.3|29709.3|29846.2|29706.2|29849.3|29709.3|29845.6|29705.6|37
1626833050000|2021-07-21 02:04:10|29846.1|29706.1|29859.2|29719.2|29859.2|29719.2|29845.5|29705.5|26
1626833060000|2021-07-21 02:04:20|29859.1|29719.1|29859.3|29719.3|29859.7|29719.7|29857|29717|26
1626833070000|2021-07-21 02:04:30|29859.5|29719.5|29862.8|29722.8|29867.9|29727.9|29859.4|29719.4|22
1626833080000|2021-07-21 02:04:40|29862.7|29722.7|29858|29718|29862.8|29722.8|29856.7|29716.7|16
1626833090000|2021-07-21 02:04:50|29857.9|29717.9|29851.2|29711.2|29857.9|29717.9|29850|29710|24
1626833100000|2021-07-21 02:05:00|29850.1|29710.1|29849|29709|29851.4|29711.4|29849|29709|11
1626833110000|2021-07-21 02:05:10|29848.6|29708.6|29842.9|29702.9|29849.2|29709.2|29840.3|29700.3|28
1626833120000|2021-07-21 02:05:20|29840.2|29700.2|29838.2|29698.2|29842.4|29702.4|29836.2|29696.2|20
1626833130000|2021-07-21 02:05:30|29839.8|29699.8|29841.6|29701.6|29844|29704|29837|29697|28
1626833140000|2021-07-21 02:05:40|29842.2|29702.2|29843.5|29703.5|29844|29704|29840.6|29700.6|27
1626833150000|2021-07-21 02:05:50|29843.1|29703.1|29842.8|29702.8|29843.5|29703.5|29842.1|29702.1|14
1626833160000|2021-07-21 02:06:00|29843.1|29703.1|29844.2|29704.2|29844.3|29704.3|29842.6|29702.6|14
1626833170000|2021-07-21 02:06:10|29844.1|29704.1|29852.2|29712.2|29853.1|29713.1|29844.1|29704.1|22
1626833180000|2021-07-21 02:06:20|29852.3|29712.3|29849.1|29709.1|29855.1|29715.1|29849.1|29709.1|28
1626833190000|2021-07-21 02:06:30|29849.3|29709.3|29851.9|29711.9|29851.9|29711.9|29848.1|29708.1|24
1626833200000|2021-07-21 02:06:40|29850.5|29710.5|29852.6|29712.6|29852.6|29712.6|29850.1|29710.1|8
1626833210000|2021-07-21 02:06:50|29855.5|29715.5|29855.2|29715.2|29857|29717|29855|29715|10
1626833220000|2021-07-21 02:07:00|29854.8|29714.8|29858|29718|29858.5|29718.5|29851.2|29711.2|13
1626833230000|2021-07-21 02:07:10|29858.1|29718.1|29864|29724|29867.5|29727.5|29854.6|29714.6|26
1626833240000|2021-07-21 02:07:20|29864.2|29724.2|29866.3|29726.3|29866.3|29726.3|29864.2|29724.2|4
1626833250000|2021-07-21 02:07:30|29868.4|29728.4|29869|29729|29873.7|29733.7|29868.4|29728.4|17
1626833260000|2021-07-21 02:07:40|29868.8|29728.8|29869.6|29729.6|29869.7|29729.7|29868.8|29728.8|7
1626833270000|2021-07-21 02:07:50|29869.4|29729.4|29868.7|29728.7|29869.4|29729.4|29867.9|29727.9|11
1626833280000|2021-07-21 02:08:00|29868.8|29728.8|29869.7|29729.7|29869.7|29729.7|29868.8|29728.8|4
1626833290000|2021-07-21 02:08:10|29869.4|29729.4|29872.5|29732.5|29872.5|29732.5|29869|29729|11
1626833300000|2021-07-21 02:08:20|29872.2|29732.2|29871|29731|29872.2|29732.2|29868.4|29728.4|7
1626833310000|2021-07-21 02:08:30|29872.3|29732.3|29866.5|29726.5|29872.3|29732.3|29866|29726|12
1626833320000|2021-07-21 02:08:40|29866.8|29726.8|29866.7|29726.7|29867.3|29727.3|29864.6|29724.6|20
1626833330000|2021-07-21 02:08:50|29866.6|29726.6|29878.2|29738.2|29878.2|29738.2|29866.2|29726.2|17
1626833340000|2021-07-21 02:09:00|29877|29737|29866.9|29726.9|29877|29737|29866.1|29726.1|21
1626833350000|2021-07-21 02:09:10|29867|29727|29877.1|29737.1|29878.1|29738.1|29864.8|29724.8|21
1626833360000|2021-07-21 02:09:20|29878.4|29738.4|29877.7|29737.7|29879.5|29739.5|29875|29735|15
1626833370000|2021-07-21 02:09:30|29878|29738|29878.6|29738.6|29878.8|29738.8|29875|29735|12
1626833380000|2021-07-21 02:09:40|29878.2|29738.2|29869.7|29729.7|29879.7|29739.7|29869.7|29729.7|18
1626833390000|2021-07-21 02:09:50|29866.6|29726.6|29864.7|29724.7|29868.6|29728.6|29859.2|29719.2|31
1626833400000|2021-07-21 02:10:00|29862.4|29722.4|29872.7|29732.7|29873.6|29733.6|29862.4|29722.4|15
1626833410000|2021-07-21 02:10:10|29873.2|29733.2|29878.2|29738.2|29878.9|29738.9|29873.2|29733.2|19
1626833420000|2021-07-21 02:10:20|29878|29738|29880.7|29740.7|29880.7|29740.7|29877.9|29737.9|10
1626833430000|2021-07-21 02:10:30|29881.4|29741.4|29877|29737|29883.9|29743.9|29875.1|29735.1|26
1626833440000|2021-07-21 02:10:40|29878.8|29738.8|29880.4|29740.4|29883.4|29743.4|29878.8|29738.8|16
1626833450000|2021-07-21 02:10:50|29881|29741|29884.7|29744.7|29884.7|29744.7|29879.4|29739.4|18
1626833460000|2021-07-21 02:11:00|29884.6|29744.6|29882.1|29742.1|29884.6|29744.6|29878.1|29738.1|14
1626833470000|2021-07-21 02:11:10|29881.2|29741.2|29882.2|29742.2|29882.7|29742.7|29881.2|29741.2|5
1626833480000|2021-07-21 02:11:20|29882.4|29742.4|29882.2|29742.2|29882.4|29742.4|29880.8|29740.8|11
1626833490000|2021-07-21 02:11:30|29881.5|29741.5|29882.5|29742.5|29882.5|29742.5|29881.1|29741.1|4
1626833500000|2021-07-21 02:11:40|29882.3|29742.3|29882.6|29742.6|29882.6|29742.6|29881.2|29741.2|14
1626833510000|2021-07-21 02:11:50|29882.7|29742.7|29882.6|29742.6|29882.7|29742.7|29882.6|29742.6|2
1626833520000|2021-07-21 02:12:00|29882.7|29742.7|29881.5|29741.5|29882.8|29742.8|29881.4|29741.4|4
1626833530000|2021-07-21 02:12:10|29881.4|29741.4|29881.4|29741.4|29881.5|29741.5|29881.4|29741.4|3
1626833540000|2021-07-21 02:12:20|29880.7|29740.7|29881.2|29741.2|29881.2|29741.2|29873.4|29733.4|6
1626833550000|2021-07-21 02:12:30|29882.6|29742.6|29876.8|29736.8|29882.6|29742.6|29875.8|29735.8|15
1626833560000|2021-07-21 02:12:40|29876.1|29736.1|29877|29737|29877|29737|29875.5|29735.5|13
1626833580000|2021-07-21 02:13:00|29877.5|29737.5|29884.8|29744.8|29889.3|29749.3|29877.5|29737.5|16
1626833590000|2021-07-21 02:13:10|29885.1|29745.1|29889.8|29749.8|29889.8|29749.8|29883.3|29743.3|15
1626833600000|2021-07-21 02:13:20|29887.8|29747.8|29885.7|29745.7|29888.8|29748.8|29884.3|29744.3|25
1626833610000|2021-07-21 02:13:30|29885.9|29745.9|29874.1|29734.1|29886.6|29746.6|29872.8|29732.8|17
1626833620000|2021-07-21 02:13:40|29870.3|29730.3|29880|29740|29881|29741|29870.3|29730.3|31
1626833630000|2021-07-21 02:13:50|29880.4|29740.4|29880.6|29740.6|29880.9|29740.9|29877.3|29737.3|28
1626833640000|2021-07-21 02:14:00|29879.3|29739.3|29878.7|29738.7|29879.3|29739.3|29876.9|29736.9|16
1626833650000|2021-07-21 02:14:10|29878.1|29738.1|29877.1|29737.1|29878.1|29738.1|29875.5|29735.5|11
1626833660000|2021-07-21 02:14:20|29876.7|29736.7|29873.8|29733.8|29876.8|29736.8|29872.6|29732.6|16
1626833670000|2021-07-21 02:14:30|29872.6|29732.6|29871.9|29731.9|29873.8|29733.8|29871.7|29731.7|17
1626833680000|2021-07-21 02:14:40|29872.6|29732.6|29872.5|29732.5|29872.6|29732.6|29871.2|29731.2|18
1626833690000|2021-07-21 02:14:50|29872.1|29732.1|29871.2|29731.2|29873.6|29733.6|29870.8|29730.8|10
1626833700000|2021-07-21 02:15:00|29872.1|29732.1|29879.1|29739.1|29881.2|29741.2|29872.1|29732.1|20
1626833710000|2021-07-21 02:15:10|29879.6|29739.6|29877.7|29737.7|29879.6|29739.6|29876.9|29736.9|17
1626833720000|2021-07-21 02:15:20|29876.9|29736.9|29888.1|29748.1|29888.1|29748.1|29876.9|29736.9|29
1626833730000|2021-07-21 02:15:30|29888.7|29748.7|29891.8|29751.8|29895.7|29755.7|29886.7|29746.7|26
1626833740000|2021-07-21 02:15:40|29891.3|29751.3|29888.7|29748.7|29892.3|29752.3|29887.8|29747.8|20
1626833750000|2021-07-21 02:15:50|29889|29749|29889|29749|29890.1|29750.1|29889|29749|3
1626833760000|2021-07-21 02:16:00|29888.4|29748.4|29889.8|29749.8|29890.2|29750.2|29887.2|29747.2|16
1626833770000|2021-07-21 02:16:10|29889.7|29749.7|29883.6|29743.6|29891.8|29751.8|29881.5|29741.5|20
1626833780000|2021-07-21 02:16:20|29883.4|29743.4|29886.2|29746.2|29886.2|29746.2|29881.9|29741.9|19
1626833790000|2021-07-21 02:16:30|29882|29742|29868|29728|29885.5|29745.5|29867.3|29727.3|29
1626833800000|2021-07-21 02:16:40|29866.5|29726.5|29850.7|29710.7|29866.5|29726.5|29849.8|29709.8|26
1626833810000|2021-07-21 02:16:50|29853.3|29713.3|29847.1|29707.1|29853.3|29713.3|29844|29704|32
1626833820000|2021-07-21 02:17:00|29847.4|29707.4|29839.3|29699.3|29848.6|29708.6|29839.3|29699.3|31
1626833830000|2021-07-21 02:17:10|29838.1|29698.1|29827.4|29687.4|29839.6|29699.6|29824.7|29684.7|38
1626833840000|2021-07-21 02:17:20|29825.1|29685.1|29832.5|29692.5|29834.9|29694.9|29825.1|29685.1|28
1626833850000|2021-07-21 02:17:30|29832.7|29692.7|29832.7|29692.7|29834.8|29694.8|29830.7|29690.7|27
1626833860000|2021-07-21 02:17:40|29833.7|29693.7|29835.1|29695.1|29846.5|29706.5|29833.7|29693.7|33
1626833870000|2021-07-21 02:17:50|29834.2|29694.2|29833.9|29693.9|29835.1|29695.1|29832|29692|13
1626833880000|2021-07-21 02:18:00|29835|29695|29837.6|29697.6|29837.7|29697.7|29833.2|29693.2|22
1626833890000|2021-07-21 02:18:10|29838|29698|29844.7|29704.7|29844.7|29704.7|29837|29697|21
1626833900000|2021-07-21 02:18:20|29843.1|29703.1|29844.4|29704.4|29844.5|29704.5|29842.4|29702.4|11
1626833910000|2021-07-21 02:18:30|29844.7|29704.7|29841.9|29701.9|29844.7|29704.7|29841.9|29701.9|10
1626833920000|2021-07-21 02:18:40|29841.5|29701.5|29838.1|29698.1|29843.3|29703.3|29836.2|29696.2|26
1626833930000|2021-07-21 02:18:50|29837.6|29697.6|29832.1|29692.1|29838.7|29698.7|29832.1|29692.1|28
1626833940000|2021-07-21 02:19:00|29834.4|29694.4|29830.9|29690.9|29835.8|29695.8|29827.9|29687.9|36
1626833950000|2021-07-21 02:19:10|29831|29691|29829|29689|29831.5|29691.5|29827.4|29687.4|27
1626833960000|2021-07-21 02:19:20|29827.6|29687.6|29826.7|29686.7|29828.6|29688.6|29825.7|29685.7|32
1626833970000|2021-07-21 02:19:30|29825.6|29685.6|29820|29680|29827.8|29687.8|29820|29680|20
1626833980000|2021-07-21 02:19:40|29817.5|29677.5|29809.3|29669.3|29817.5|29677.5|29809|29669|6
1626833990000|2021-07-21 02:19:50|29807.6|29667.6|29818|29678|29818|29678|29807.6|29667.6|15
1626834000000|2021-07-21 02:20:00|29816.9|29676.9|29816.9|29676.9|29817.1|29677.1|29816.8|29676.8|4
1626834010000|2021-07-21 02:20:10|29817.7|29677.7|29828.7|29688.7|29828.7|29688.7|29817.7|29677.7|17
1626834020000|2021-07-21 02:20:20|29828.9|29688.9|29837.9|29697.9|29839|29699|29828.9|29688.9|24
1626834030000|2021-07-21 02:20:30|29836.9|29696.9|29837.4|29697.4|29837.9|29697.9|29836.9|29696.9|7
1626834040000|2021-07-21 02:20:40|29837.7|29697.7|29837.9|29697.9|29838|29698|29837.5|29697.5|8
1626834050000|2021-07-21 02:20:50|29837.6|29697.6|29837.7|29697.7|29838.3|29698.3|29837.4|29697.4|12
1626834060000|2021-07-21 02:21:00|29838|29698|29845.4|29705.4|29845.4|29705.4|29837.1|29697.1|22
1626834070000|2021-07-21 02:21:10|29843.1|29703.1|29843.6|29703.6|29845.4|29705.4|29839.8|29699.8|22
1626834080000|2021-07-21 02:21:20|29843.3|29703.3|29844.7|29704.7|29844.7|29704.7|29842.9|29702.9|5
1626834090000|2021-07-21 02:21:30|29844.6|29704.6|29844.6|29704.6|29844.7|29704.7|29843.9|29703.9|5
1626834100000|2021-07-21 02:21:40|29844.8|29704.8|29843.4|29703.4|29844.8|29704.8|29843|29703|9
1626834110000|2021-07-21 02:21:50|29843.8|29703.8|29843|29703|29843.8|29703.8|29843|29703|4
1626834120000|2021-07-21 02:22:00|29842.7|29702.7|29837.6|29697.6|29843|29703|29836.9|29696.9|13
1626834130000|2021-07-21 02:22:10|29837.8|29697.8|29837.8|29697.8|29837.8|29697.8|29837.8|29697.8|1
1626834140000|2021-07-21 02:22:20|29835.9|29695.9|29836|29696|29836|29696|29835.5|29695.5|3
1626834150000|2021-07-21 02:22:30|29835.7|29695.7|29826.7|29686.7|29836.2|29696.2|29826.7|29686.7|17
1626834160000|2021-07-21 02:22:40|29828|29688|29825.9|29685.9|29828|29688|29825.8|29685.8|12
1626834170000|2021-07-21 02:22:50|29825.4|29685.4|29826.1|29686.1|29826.3|29686.3|29824.8|29684.8|11
1626834180000|2021-07-21 02:23:00|29827.4|29687.4|29839.7|29699.7|29841.1|29701.1|29827.4|29687.4|23
1626834190000|2021-07-21 02:23:10|29839.5|29699.5|29842.7|29702.7|29842.7|29702.7|29839.5|29699.5|16
1626834200000|2021-07-21 02:23:20|29842.9|29702.9|29844.7|29704.7|29844.9|29704.9|29842.9|29702.9|19
1626834210000|2021-07-21 02:23:30|29845.2|29705.2|29845.4|29705.4|29845.7|29705.7|29843.4|29703.4|8
1626834220000|2021-07-21 02:23:40|29845.8|29705.8|29844.8|29704.8|29845.8|29705.8|29844.3|29704.3|14
1626834230000|2021-07-21 02:23:50|29844.9|29704.9|29844.7|29704.7|29845|29705|29843.5|29703.5|10
1626834240000|2021-07-21 02:24:00|29844.6|29704.6|29826|29686|29844.6|29704.6|29825.9|29685.9|18
1626834250000|2021-07-21 02:24:10|29824.6|29684.6|29822.1|29682.1|29825.3|29685.3|29821|29681|8
1626834260000|2021-07-21 02:24:20|29821.3|29681.3|29823.9|29683.9|29823.9|29683.9|29818.2|29678.2|15
1626834270000|2021-07-21 02:24:30|29825.5|29685.5|29822.1|29682.1|29826|29686|29822.1|29682.1|6
1626834280000|2021-07-21 02:24:40|29822|29682|29822|29682|29822|29682|29822|29682|1
1626834290000|2021-07-21 02:24:50|29822.1|29682.1|29820.1|29680.1|29822.1|29682.1|29819.7|29679.7|7
1626834300000|2021-07-21 02:25:00|29819.9|29679.9|29817.2|29677.2|29821.4|29681.4|29816.9|29676.9|26
1626834310000|2021-07-21 02:25:10|29817.7|29677.7|29805.9|29665.9|29818|29678|29804.1|29664.1|15
1626834320000|2021-07-21 02:25:20|29805.5|29665.5|29806|29666|29806|29666|29804.1|29664.1|9
1626834330000|2021-07-21 02:25:30|29805.9|29665.9|29793.7|29653.7|29805.9|29665.9|29792.7|29652.7|22
1626834340000|2021-07-21 02:25:40|29793.4|29653.4|29792.4|29652.4|29793.5|29653.5|29790.2|29650.2|18
1626834350000|2021-07-21 02:25:50|29792.5|29652.5|29792.5|29652.5|29792.6|29652.6|29792.5|29652.5|3
1626834360000|2021-07-21 02:26:00|29792.6|29652.6|29792.6|29652.6|29793|29653|29791.9|29651.9|4
1626834370000|2021-07-21 02:26:10|29791.9|29651.9|29792.2|29652.2|29792.2|29652.2|29791.1|29651.1|6
1626834380000|2021-07-21 02:26:20|29792.5|29652.5|29803.5|29663.5|29803.5|29663.5|29792.5|29652.5|14
1626834390000|2021-07-21 02:26:30|29804.1|29664.1|29797.6|29657.6|29804.2|29664.2|29794|29654|23
1626834400000|2021-07-21 02:26:40|29799.4|29659.4|29798.8|29658.8|29800.9|29660.9|29798.8|29658.8|11
1626834410000|2021-07-21 02:26:50|29800.2|29660.2|29795.9|29655.9|29803.6|29663.6|29795.9|29655.9|20
1626834420000|2021-07-21 02:27:00|29797.9|29657.9|29795.3|29655.3|29797.9|29657.9|29793|29653|8
1626834430000|2021-07-21 02:27:10|29796.1|29656.1|29799.7|29659.7|29800.1|29660.1|29796.1|29656.1|6
1626834440000|2021-07-21 02:27:20|29798.9|29658.9|29798.7|29658.7|29798.9|29658.9|29797.1|29657.1|22
1626834460000|2021-07-21 02:27:40|29798.6|29658.6|29798.5|29658.5|29798.7|29658.7|29798.5|29658.5|4
1626834470000|2021-07-21 02:27:50|29797.6|29657.6|29799.8|29659.8|29799.8|29659.8|29797.6|29657.6|10
1626834490000|2021-07-21 02:28:10|29801|29661|29807.6|29667.6|29807.6|29667.6|29800.2|29660.2|7
1626834500000|2021-07-21 02:28:20|29808.2|29668.2|29810|29670|29812.5|29672.5|29808.2|29668.2|10
1626834510000|2021-07-21 02:28:30|29810.2|29670.2|29824.3|29684.3|29825|29685|29810.2|29670.2|11
1626834520000|2021-07-21 02:28:40|29821.9|29681.9|29823.8|29683.8|29823.8|29683.8|29820.3|29680.3|16
1626834530000|2021-07-21 02:28:50|29823.2|29683.2|29829.4|29689.4|29829.5|29689.5|29821.9|29681.9|22
1626834540000|2021-07-21 02:29:00|29829.3|29689.3|29830.1|29690.1|29830.1|29690.1|29828.5|29688.5|19
1626834550000|2021-07-21 02:29:10|29832.4|29692.4|29842.2|29702.2|29844.6|29704.6|29832.4|29692.4|16
1626834560000|2021-07-21 02:29:20|29838|29698|29840.9|29700.9|29841.7|29701.7|29838|29698|13
1626834570000|2021-07-21 02:29:30|29839.1|29699.1|29832.6|29692.6|29839.1|29699.1|29832.2|29692.2|10
1626834590000|2021-07-21 02:29:50|29833.2|29693.2|29828.6|29688.6|29833.2|29693.2|29828.6|29688.6|7
1626834600000|2021-07-21 02:30:00|29828.5|29688.5|29834|29694|29834.8|29694.8|29828.3|29688.3|10
1626834610000|2021-07-21 02:30:10|29833.2|29693.2|29830.3|29690.3|29833.2|29693.2|29830.3|29690.3|7
1626834620000|2021-07-21 02:30:20|29830.5|29690.5|29831|29691|29831|29691|29830.5|29690.5|7
1626834630000|2021-07-21 02:30:30|29831.4|29691.4|29834.2|29694.2|29834.3|29694.3|29831.4|29691.4|19
1626834640000|2021-07-21 02:30:40|29834|29694|29837|29697|29837|29697|29834|29694|9
1626834650000|2021-07-21 02:30:50|29837.2|29697.2|29841.7|29701.7|29841.7|29701.7|29837.2|29697.2|7
1626834660000|2021-07-21 02:31:00|29844.3|29704.3|29844.4|29704.4|29844.4|29704.4|29843.7|29703.7|4
1626834670000|2021-07-21 02:31:10|29843.7|29703.7|29844.4|29704.4|29844.4|29704.4|29843.7|29703.7|2
1626834680000|2021-07-21 02:31:20|29842.7|29702.7|29840|29700|29842.7|29702.7|29839.5|29699.5|7
1626834690000|2021-07-21 02:31:30|29839.6|29699.6|29839.7|29699.7|29841.8|29701.8|29838|29698|13
1626834700000|2021-07-21 02:31:40|29838.1|29698.1|29836.8|29696.8|29839.2|29699.2|29836.6|29696.6|12
1626834710000|2021-07-21 02:31:50|29836.7|29696.7|29847.1|29707.1|29847.2|29707.2|29836.7|29696.7|18
1626834720000|2021-07-21 02:32:00|29845.3|29705.3|29844.1|29704.1|29845.3|29705.3|29842.9|29702.9|12
1626834730000|2021-07-21 02:32:10|29844.6|29704.6|29844.6|29704.6|29844.6|29704.6|29844.6|29704.6|1
1626834740000|2021-07-21 02:32:20|29843.7|29703.7|29844.2|29704.2|29844.6|29704.6|29843.7|29703.7|6
1626834750000|2021-07-21 02:32:30|29851.8|29711.8|29868.3|29728.3|29868.3|29728.3|29851.8|29711.8|19
1626834760000|2021-07-21 02:32:40|29867.9|29727.9|29872.9|29732.9|29872.9|29732.9|29865.5|29725.5|12
1626834770000|2021-07-21 02:32:50|29873|29733|29873|29733|29873|29733|29873|29733|1
1626834780000|2021-07-21 02:33:00|29873.1|29733.1|29873.1|29733.1|29873.1|29733.1|29873.1|29733.1|1
1626834790000|2021-07-21 02:33:10|29871.8|29731.8|29866.4|29726.4|29871.8|29731.8|29865.6|29725.6|7
1626834800000|2021-07-21 02:33:20|29867|29727|29875.1|29735.1|29875.3|29735.3|29867|29727|10
1626834810000|2021-07-21 02:33:30|29872.5|29732.5|29875.6|29735.6|29876.5|29736.5|29872.5|29732.5|9
1626834820000|2021-07-21 02:33:40|29875.4|29735.4|29880.6|29740.6|29880.8|29740.8|29875.4|29735.4|19
1626834830000|2021-07-21 02:33:50|29880.8|29740.8|29880|29740|29881.1|29741.1|29879.8|29739.8|12
1626834840000|2021-07-21 02:34:00|29879.8|29739.8|29879.5|29739.5|29879.8|29739.8|29879.5|29739.5|6
1626834850000|2021-07-21 02:34:10|29879.6|29739.6|29869.3|29729.3|29879.6|29739.6|29867.5|29727.5|13
1626834860000|2021-07-21 02:34:20|29868.3|29728.3|29867.3|29727.3|29868.3|29728.3|29861.5|29721.5|21
1626834870000|2021-07-21 02:34:30|29867.2|29727.2|29867.3|29727.3|29867.3|29727.3|29867.2|29727.2|2
1626834890000|2021-07-21 02:34:50|29866.1|29726.1|29860|29720|29866.1|29726.1|29857.4|29717.4|10
1626834900000|2021-07-21 02:35:00|29859.9|29719.9|29868.8|29728.8|29868.8|29728.8|29859.8|29719.8|17
1626834910000|2021-07-21 02:35:10|29869.2|29729.2|29876.5|29736.5|29876.5|29736.5|29869.2|29729.2|11
1626834920000|2021-07-21 02:35:20|29876.2|29736.2|29881.5|29741.5|29881.6|29741.6|29875.3|29735.3|22
1626834930000|2021-07-21 02:35:30|29881.6|29741.6|29882.2|29742.2|29882.3|29742.3|29880.5|29740.5|11
1626834940000|2021-07-21 02:35:40|29879.9|29739.9|29879.6|29739.6|29879.9|29739.9|29879.6|29739.6|5
1626834950000|2021-07-21 02:35:50|29879.5|29739.5|29879.8|29739.8|29880.1|29740.1|29878.7|29738.7|8
1626834960000|2021-07-21 02:36:00|29877.3|29737.3|29881.1|29741.1|29881.1|29741.1|29877.3|29737.3|6
1626834980000|2021-07-21 02:36:20|29881.8|29741.8|29881.8|29741.8|29882.2|29742.2|29877.2|29737.2|9
1626834990000|2021-07-21 02:36:30|29882.7|29742.7|29882.6|29742.6|29883.7|29743.7|29882.6|29742.6|3
1626835000000|2021-07-21 02:36:40|29882|29742|29892.5|29752.5|29892.5|29752.5|29881.9|29741.9|11
1626835010000|2021-07-21 02:36:50|29892.4|29752.4|29893.8|29753.8|29894.4|29754.4|29892.4|29752.4|12
1626835020000|2021-07-21 02:37:00|29894.5|29754.5|29897.4|29757.4|29897.6|29757.6|29893.8|29753.8|16
1626835030000|2021-07-21 02:37:10|29897.8|29757.8|29893.9|29753.9|29907.5|29767.5|29893.2|29753.2|22
1626835040000|2021-07-21 02:37:20|29894|29754|29891.1|29751.1|29898.2|29758.2|29888.4|29748.4|37
1626835050000|2021-07-21 02:37:30|29891|29751|29897.3|29757.3|29897.3|29757.3|29890.6|29750.6|26
1626835060000|2021-07-21 02:37:40|29899.4|29759.4|29899.6|29759.6|29905.8|29765.8|29896.7|29756.7|26
1626835070000|2021-07-21 02:37:50|29899.7|29759.7|29904.1|29764.1|29911|29771|29899.7|29759.7|29
1626835080000|2021-07-21 02:38:00|29903.1|29763.1|29909.9|29769.9|29912.2|29772.2|29903.1|29763.1|32
1626835090000|2021-07-21 02:38:10|29910.4|29770.4|29909.7|29769.7|29911.4|29771.4|29908.8|29768.8|19
1626835100000|2021-07-21 02:38:20|29908.7|29768.7|29908.9|29768.9|29910.1|29770.1|29908.4|29768.4|18
1626835110000|2021-07-21 02:38:30|29908.8|29768.8|29909.6|29769.6|29910.1|29770.1|29908.5|29768.5|10
1626835120000|2021-07-21 02:38:40|29908.8|29768.8|29907.7|29767.7|29908.8|29768.8|29907.2|29767.2|4
1626835130000|2021-07-21 02:38:50|29909.6|29769.6|29909.6|29769.6|29909.6|29769.6|29907.4|29767.4|5
1626835140000|2021-07-21 02:39:00|29899.5|29759.5|29889.6|29749.6|29899.5|29759.5|29889.6|29749.6|2
1626835150000|2021-07-21 02:39:10|29889|29749|29894.5|29754.5|29894.5|29754.5|29887|29747|5
1626835160000|2021-07-21 02:39:20|29894.8|29754.8|29883.5|29743.5|29894.8|29754.8|29882.4|29742.4|16
1626835170000|2021-07-21 02:39:30|29883.9|29743.9|29885.9|29745.9|29890.4|29750.4|29883.9|29743.9|18
1626835180000|2021-07-21 02:39:40|29885.4|29745.4|29881.4|29741.4|29886.6|29746.6|29881.1|29741.1|25
1626835190000|2021-07-21 02:39:50|29881.7|29741.7|29889.2|29749.2|29889.2|29749.2|29881.7|29741.7|10
1626835200000|2021-07-21 02:40:00|29889.1|29749.1|29901.8|29761.8|29901.8|29761.8|29889.1|29749.1|25
1626835210000|2021-07-21 02:40:10|29902.2|29762.2|29896.5|29756.5|29902.2|29762.2|29895.7|29755.7|23
1626835220000|2021-07-21 02:40:20|29897.4|29757.4|29899.9|29759.9|29899.9|29759.9|29897.4|29757.4|6
1626835230000|2021-07-21 02:40:30|29899.1|29759.1|29898.1|29758.1|29899.2|29759.2|29893.1|29753.1|18
1626835240000|2021-07-21 02:40:40|29898.3|29758.3|29906.2|29766.2|29906.2|29766.2|29896.7|29756.7|30
1626835250000|2021-07-21 02:40:50|29906.7|29766.7|29904.3|29764.3|29906.9|29766.9|29904.3|29764.3|22
1626835260000|2021-07-21 02:41:00|29905.8|29765.8|29909.7|29769.7|29909.7|29769.7|29905.8|29765.8|9
1626835270000|2021-07-21 02:41:10|29909.9|29769.9|29912.1|29772.1|29914.4|29774.4|29909.7|29769.7|27
1626835280000|2021-07-21 02:41:20|29912.3|29772.3|29916.1|29776.1|29917.6|29777.6|29912.3|29772.3|22
1626835290000|2021-07-21 02:41:30|29916|29776|29919.9|29779.9|29919.9|29779.9|29915.2|29775.2|23
1626835300000|2021-07-21 02:41:40|29920.4|29780.4|29933.8|29793.8|29933.8|29793.8|29916.1|29776.1|31
1626835310000|2021-07-21 02:41:50|29933|29793|29932.5|29792.5|29937|29797|29932.5|29792.5|14
1626835320000|2021-07-21 02:42:00|29933.2|29793.2|29932|29792|29933.2|29793.2|29920.7|29780.7|31
1626835330000|2021-07-21 02:42:10|29934|29794|29933.4|29793.4|29936.2|29796.2|29933.4|29793.4|12
1626835340000|2021-07-21 02:42:20|29933.5|29793.5|29937.2|29797.2|29938.8|29798.8|29933.5|29793.5|25
1626835350000|2021-07-21 02:42:30|29936.4|29796.4|29940.9|29800.9|29940.9|29800.9|29933.6|29793.6|21
1626835360000|2021-07-21 02:42:40|29940.8|29800.8|29934.6|29794.6|29941.5|29801.5|29934.6|29794.6|21
1626835370000|2021-07-21 02:42:50|29934|29794|29935.3|29795.3|29940.1|29800.1|29933.8|29793.8|14
1626835380000|2021-07-21 02:43:00|29934.9|29794.9|29942.1|29802.1|29942.9|29802.9|29933.6|29793.6|28
1626835390000|2021-07-21 02:43:10|29941.7|29801.7|29936.4|29796.4|29942.9|29802.9|29934.8|29794.8|15
1626835400000|2021-07-21 02:43:20|29935|29795|29928.2|29788.2|29935|29795|29927.3|29787.3|15
1626835410000|2021-07-21 02:43:30|29928.1|29788.1|29920.2|29780.2|29928.1|29788.1|29919.5|29779.5|19
1626835420000|2021-07-21 02:43:40|29918.4|29778.4|29920|29780|29921.9|29781.9|29918.4|29778.4|12
1626835430000|2021-07-21 02:43:50|29920.9|29780.9|29930.4|29790.4|29931|29791|29920|29780|18
1626835440000|2021-07-21 02:44:00|29930.1|29790.1|29930.9|29790.9|29931.4|29791.4|29929.9|29789.9|10
1626835450000|2021-07-21 02:44:10|29931.3|29791.3|29928.2|29788.2|29936.3|29796.3|29927.4|29787.4|21
1626835460000|2021-07-21 02:44:20|29927.2|29787.2|29927.4|29787.4|29930.3|29790.3|29927.2|29787.2|19
1626835470000|2021-07-21 02:44:30|29928.6|29788.6|29927.8|29787.8|29929.8|29789.8|29927.4|29787.4|13
1626835480000|2021-07-21 02:44:40|29926.5|29786.5|29922.5|29782.5|29927.8|29787.8|29920.8|29780.8|13
1626835490000|2021-07-21 02:44:50|29923.9|29783.9|29922.1|29782.1|29924.2|29784.2|29921.9|29781.9|9
1626835500000|2021-07-21 02:45:00|29921.9|29781.9|29920|29780|29922.1|29782.1|29919.2|29779.2|6
1626835510000|2021-07-21 02:45:10|29919.4|29779.4|29935.1|29795.1|29935.1|29795.1|29919.4|29779.4|23
1626835520000|2021-07-21 02:45:20|29937.1|29797.1|29936.4|29796.4|29938|29798|29933.8|29793.8|14
1626835530000|2021-07-21 02:45:30|29936.3|29796.3|29925.9|29785.9|29936.3|29796.3|29924.4|29784.4|16
1626835540000|2021-07-21 02:45:40|29924.4|29784.4|29925|29785|29925.9|29785.9|29924.1|29784.1|10
1626835550000|2021-07-21 02:45:50|29924.7|29784.7|29917.4|29777.4|29927.4|29787.4|29914.7|29774.7|13
1626835560000|2021-07-21 02:46:00|29917.7|29777.7|29914.4|29774.4|29921.5|29781.5|29914.1|29774.1|18
1626835570000|2021-07-21 02:46:10|29914.2|29774.2|29910.6|29770.6|29915.6|29775.6|29910.6|29770.6|21
1626835580000|2021-07-21 02:46:20|29909.2|29769.2|29905.7|29765.7|29912|29772|29901.6|29761.6|29
1626835590000|2021-07-21 02:46:30|29909.7|29769.7|29916.1|29776.1|29916.1|29776.1|29909.7|29769.7|21
1626835600000|2021-07-21 02:46:40|29915.4|29775.4|29909.1|29769.1|29917.6|29777.6|29905.4|29765.4|24
1626835610000|2021-07-21 02:46:50|29908.1|29768.1|29893.1|29753.1|29915.1|29775.1|29889.1|29749.1|33
1626835620000|2021-07-21 02:47:00|29892.9|29752.9|29891.7|29751.7|29892.9|29752.9|29890.7|29750.7|17
1626835630000|2021-07-21 02:47:10|29891.2|29751.2|29892.1|29752.1|29892.5|29752.5|29890|29750|19
1626835640000|2021-07-21 02:47:20|29892.2|29752.2|29892.7|29752.7|29892.7|29752.7|29890|29750|12
1626835650000|2021-07-21 02:47:30|29892.6|29752.6|29901.2|29761.2|29902.1|29762.1|29889.9|29749.9|18
1626835660000|2021-07-21 02:47:40|29901|29761|29890.7|29750.7|29901|29761|29890.7|29750.7|19
1626835670000|2021-07-21 02:47:50|29891.4|29751.4|29889.5|29749.5|29892.1|29752.1|29889.5|29749.5|15
1626835680000|2021-07-21 02:48:00|29887.6|29747.6|29900.9|29760.9|29900.9|29760.9|29887.6|29747.6|22
1626835690000|2021-07-21 02:48:10|29900.6|29760.6|29901.4|29761.4|29901.4|29761.4|29897.9|29757.9|21
1626835700000|2021-07-21 02:48:20|29901.1|29761.1|29909.3|29769.3|29910.5|29770.5|29897.8|29757.8|29
1626835710000|2021-07-21 02:48:30|29907.9|29767.9|29907.4|29767.4|29909.3|29769.3|29907.4|29767.4|4
1626835720000|2021-07-21 02:48:40|29910.1|29770.1|29906.7|29766.7|29910.1|29770.1|29906.3|29766.3|16
1626835730000|2021-07-21 02:48:50|29906.2|29766.2|29908.6|29768.6|29910.2|29770.2|29906.2|29766.2|11
1626835740000|2021-07-21 02:49:00|29908.5|29768.5|29908.6|29768.6|29912.2|29772.2|29907.7|29767.7|17
1626835750000|2021-07-21 02:49:10|29908.7|29768.7|29911.6|29771.6|29913|29773|29908.7|29768.7|13
1626835760000|2021-07-21 02:49:20|29912.2|29772.2|29918.3|29778.3|29919.1|29779.1|29912.2|29772.2|24
1626835770000|2021-07-21 02:49:30|29919|29779|29917.1|29777.1|29920.8|29780.8|29917.1|29777.1|12
1626835780000|2021-07-21 02:49:40|29919.3|29779.3|29918.4|29778.4|29920.4|29780.4|29916.6|29776.6|11
1626835790000|2021-07-21 02:49:50|29921.3|29781.3|29931.3|29791.3|29932.5|29792.5|29921.3|29781.3|21
1626835800000|2021-07-21 02:50:00|29930.9|29790.9|29926.8|29786.8|29931.1|29791.1|29924.6|29784.6|29
1626835810000|2021-07-21 02:50:10|29926.7|29786.7|29932.5|29792.5|29932.5|29792.5|29926|29786|16
1626835820000|2021-07-21 02:50:20|29932.7|29792.7|29938|29798|29938|29798|29932|29792|22
1626835830000|2021-07-21 02:50:30|29937.7|29797.7|29941.8|29801.8|29943.4|29803.4|29937.4|29797.4|22
1626835840000|2021-07-21 02:50:40|29941.9|29801.9|29940.9|29800.9|29941.9|29801.9|29940.9|29800.9|9
1626835850000|2021-07-21 02:50:50|29941.8|29801.8|29940.3|29800.3|29944.5|29804.5|29939.5|29799.5|15
1626835860000|2021-07-21 02:51:00|29941.2|29801.2|29936.9|29796.9|29941.2|29801.2|29936.6|29796.6|12
1626835870000|2021-07-21 02:51:10|29937.5|29797.5|29920|29780|29937.5|29797.5|29918.1|29778.1|28
1626835880000|2021-07-21 02:51:20|29917.9|29777.9|29935.5|29795.5|29935.5|29795.5|29916.2|29776.2|17
1626835890000|2021-07-21 02:51:30|29935.9|29795.9|29935.5|29795.5|29937.8|29797.8|29929.5|29789.5|25
1626835900000|2021-07-21 02:51:40|29935.9|29795.9|29934.2|29794.2|29937.9|29797.9|29931.4|29791.4|18
1626835910000|2021-07-21 02:51:50|29935.2|29795.2|29938.2|29798.2|29938.5|29798.5|29932.7|29792.7|35
1626835920000|2021-07-21 02:52:00|29938.7|29798.7|29939|29799|29939|29799|29930.1|29790.1|18
1626835930000|2021-07-21 02:52:10|29937.9|29797.9|29938.1|29798.1|29942.7|29802.7|29936.6|29796.6|24
1626835940000|2021-07-21 02:52:20|29937.8|29797.8|29931.2|29791.2|29938.4|29798.4|29930|29790|33
1626835950000|2021-07-21 02:52:30|29930.9|29790.9|29931.8|29791.8|29932.5|29792.5|29930.6|29790.6|21
1626835960000|2021-07-21 02:52:40|29931.9|29791.9|29924.8|29784.8|29931.9|29791.9|29923.5|29783.5|21
1626835970000|2021-07-21 02:52:50|29924.9|29784.9|29926.6|29786.6|29929.1|29789.1|29924.9|29784.9|14
1626835980000|2021-07-21 02:53:00|29926.8|29786.8|29926.8|29786.8|29927.4|29787.4|29926.3|29786.3|17
1626835990000|2021-07-21 02:53:10|29926.5|29786.5|29915.6|29775.6|29927.6|29787.6|29914.6|29774.6|20
1626836000000|2021-07-21 02:53:20|29915.4|29775.4|29911.3|29771.3|29915.6|29775.6|29908.6|29768.6|18
1626836010000|2021-07-21 02:53:30|29912.6|29772.6|29912.9|29772.9|29916.7|29776.7|29910.6|29770.6|23
1626836020000|2021-07-21 02:53:40|29911.7|29771.7|29908.4|29768.4|29913.9|29773.9|29908.4|29768.4|22
1626836030000|2021-07-21 02:53:50|29910.1|29770.1|29906.4|29766.4|29910.1|29770.1|29903.3|29763.3|29
1626836040000|2021-07-21 02:54:00|29906.6|29766.6|29908.9|29768.9|29910.5|29770.5|29906.2|29766.2|30
1626836050000|2021-07-21 02:54:10|29908.6|29768.6|29906.9|29766.9|29909.4|29769.4|29900.5|29760.5|27
1626836060000|2021-07-21 02:54:20|29905|29765|29899.6|29759.6|29906.9|29766.9|29898|29758|19
1626836070000|2021-07-21 02:54:30|29900|29760|29893.7|29753.7|29900.1|29760.1|29892.3|29752.3|22
1626836080000|2021-07-21 02:54:40|29893.4|29753.4|29895.7|29755.7|29897.2|29757.2|29892.3|29752.3|25
1626836090000|2021-07-21 02:54:50|29892.5|29752.5|29889.3|29749.3|29892.5|29752.5|29887.6|29747.6|11
1626836100000|2021-07-21 02:55:00|29888.6|29748.6|29889.6|29749.6|29890|29750|29886.6|29746.6|20
1626836110000|2021-07-21 02:55:10|29888.9|29748.9|29898|29758|29898.4|29758.4|29888.6|29748.6|28
1626836120000|2021-07-21 02:55:20|29897.6|29757.6|29897.2|29757.2|29898|29758|29893.8|29753.8|27
1626836130000|2021-07-21 02:55:30|29897.3|29757.3|29895|29755|29897.6|29757.6|29894.3|29754.3|28
1626836140000|2021-07-21 02:55:40|29894.2|29754.2|29895.3|29755.3|29895.7|29755.7|29883.8|29743.8|24
1626836150000|2021-07-21 02:55:50|29895.6|29755.6|29884.5|29744.5|29895.7|29755.7|29883.6|29743.6|26
1626836160000|2021-07-21 02:56:00|29884.3|29744.3|29885.2|29745.2|29885.2|29745.2|29883.2|29743.2|16
1626836170000|2021-07-21 02:56:10|29884.1|29744.1|29885.8|29745.8|29885.8|29745.8|29883.1|29743.1|17
1626836180000|2021-07-21 02:56:20|29884.9|29744.9|29884.9|29744.9|29885.8|29745.8|29883.2|29743.2|6
1626836190000|2021-07-21 02:56:30|29885.8|29745.8|29882.4|29742.4|29885.8|29745.8|29881.4|29741.4|11
1626836200000|2021-07-21 02:56:40|29881.2|29741.2|29881.6|29741.6|29882.2|29742.2|29881.2|29741.2|4
1626836210000|2021-07-21 02:56:50|29881.8|29741.8|29881.6|29741.6|29881.8|29741.8|29881.6|29741.6|4
1626836220000|2021-07-21 02:57:00|29879.9|29739.9|29871.9|29731.9|29881.5|29741.5|29870.4|29730.4|21
1626836230000|2021-07-21 02:57:10|29871.7|29731.7|29873.5|29733.5|29878|29738|29871.5|29731.5|24
1626836240000|2021-07-21 02:57:20|29873.2|29733.2|29878.2|29738.2|29878.2|29738.2|29872.9|29732.9|13
1626836250000|2021-07-21 02:57:30|29878.6|29738.6|29873.7|29733.7|29878.6|29738.6|29873.5|29733.5|17
1626836260000|2021-07-21 02:57:40|29873.5|29733.5|29875.9|29735.9|29875.9|29735.9|29870.6|29730.6|23
1626836270000|2021-07-21 02:57:50|29875.4|29735.4|29876.4|29736.4|29877|29737|29874.9|29734.9|18
1626836280000|2021-07-21 02:58:00|29876.9|29736.9|29882.3|29742.3|29882.7|29742.7|29876|29736|25
1626836290000|2021-07-21 02:58:10|29882.4|29742.4|29882.2|29742.2|29883|29743|29877.6|29737.6|9
1626836300000|2021-07-21 02:58:20|29882.3|29742.3|29882.6|29742.6|29883.3|29743.3|29876.7|29736.7|16
1626836310000|2021-07-21 02:58:30|29882.1|29742.1|29887.6|29747.6|29891.9|29751.9|29882|29742|24
1626836320000|2021-07-21 02:58:40|29887.8|29747.8|29879|29739|29888.5|29748.5|29879|29739|24
1626836330000|2021-07-21 02:58:50|29881.9|29741.9|29883|29743|29883.9|29743.9|29881.5|29741.5|18
1626836340000|2021-07-21 02:59:00|29882.5|29742.5|29888.8|29748.8|29888.8|29748.8|29881.6|29741.6|23
1626836350000|2021-07-21 02:59:10|29893.1|29753.1|29882.8|29742.8|29903.7|29763.7|29882.8|29742.8|21
1626836360000|2021-07-21 02:59:20|29886.1|29746.1|29895.4|29755.4|29896.9|29756.9|29886.1|29746.1|8
1626836370000|2021-07-21 02:59:30|29889.6|29749.6|29885.4|29745.4|29889.6|29749.6|29881.1|29741.1|24
1626836380000|2021-07-21 02:59:40|29884.8|29744.8|29885.8|29745.8|29885.8|29745.8|29883.1|29743.1|16
1626836390000|2021-07-21 02:59:50|29885.1|29745.1|29897.4|29757.4|29897.4|29757.4|29885.1|29745.1|26
1626836400000|2021-07-21 03:00:00|29898|29758|29904.3|29764.3|29905.9|29765.9|29898|29758|27
1626836410000|2021-07-21 03:00:10|29903.6|29763.6|29903.6|29763.6|29903.7|29763.7|29903.6|29763.6|3
1626836420000|2021-07-21 03:00:20|29902.7|29762.7|29903|29763|29904.5|29764.5|29902.7|29762.7|7
1626836430000|2021-07-21 03:00:30|29903.1|29763.1|29898.2|29758.2|29904.4|29764.4|29895|29755|20
1626836440000|2021-07-21 03:00:40|29898.3|29758.3|29892.7|29752.7|29898.3|29758.3|29892.7|29752.7|22
1626836450000|2021-07-21 03:00:50|29891.9|29751.9|29885.4|29745.4|29891.9|29751.9|29885.1|29745.1|11
1626836460000|2021-07-21 03:01:00|29885.5|29745.5|29884.5|29744.5|29886|29746|29884.5|29744.5|5
1626836470000|2021-07-21 03:01:10|29885.4|29745.4|29878|29738|29885.4|29745.4|29875.2|29735.2|16
1626836480000|2021-07-21 03:01:20|29877.6|29737.6|29878.6|29738.6|29880.3|29740.3|29876.6|29736.6|23
1626836490000|2021-07-21 03:01:30|29878.3|29738.3|29876.6|29736.6|29879.9|29739.9|29875.5|29735.5|28
1626836500000|2021-07-21 03:01:40|29876.4|29736.4|29870.7|29730.7|29876.4|29736.4|29870.7|29730.7|6
1626836510000|2021-07-21 03:01:50|29870.2|29730.2|29868.1|29728.1|29870.2|29730.2|29868.1|29728.1|4
1626836520000|2021-07-21 03:02:00|29867.9|29727.9|29869.3|29729.3|29872.2|29732.2|29867.9|29727.9|20
1626836530000|2021-07-21 03:02:10|29869.1|29729.1|29869.6|29729.6|29871.1|29731.1|29864|29724|31
1626836540000|2021-07-21 03:02:20|29870.3|29730.3|29877.9|29737.9|29878.3|29738.3|29870.3|29730.3|23
1626836550000|2021-07-21 03:02:30|29876.5|29736.5|29869.1|29729.1|29876.5|29736.5|29868.4|29728.4|28
1626836560000|2021-07-21 03:02:40|29868.5|29728.5|29871.7|29731.7|29871.8|29731.8|29864.6|29724.6|10
1626836570000|2021-07-21 03:02:50|29870.5|29730.5|29873.8|29733.8|29873.8|29733.8|29866.5|29726.5|15
1626836580000|2021-07-21 03:03:00|29874|29734|29872.2|29732.2|29874.3|29734.3|29872.2|29732.2|9
1626836590000|2021-07-21 03:03:10|29870.9|29730.9|29868.4|29728.4|29870.9|29730.9|29868.3|29728.3|8
1626836600000|2021-07-21 03:03:20|29868.7|29728.7|29868.7|29728.7|29868.7|29728.7|29868.4|29728.4|3
1626836610000|2021-07-21 03:03:30|29866.4|29726.4|29868.4|29728.4|29868.4|29728.4|29866.4|29726.4|5
1626836620000|2021-07-21 03:03:40|29868.7|29728.7|29864.6|29724.6|29868.7|29728.7|29864.6|29724.6|2
1626836630000|2021-07-21 03:03:50|29864.8|29724.8|29874.6|29734.6|29874.6|29734.6|29864.8|29724.8|16
1626836640000|2021-07-21 03:04:00|29874.5|29734.5|29874.6|29734.6|29874.6|29734.6|29874.5|29734.5|4
1626836650000|2021-07-21 03:04:10|29870.4|29730.4|29868.8|29728.8|29870.6|29730.6|29868.7|29728.7|12
1626836660000|2021-07-21 03:04:20|29868.7|29728.7|29868.1|29728.1|29868.7|29728.7|29864.7|29724.7|3
1626836670000|2021-07-21 03:04:30|29867.8|29727.8|29867.8|29727.8|29868.1|29728.1|29867.6|29727.6|5
1626836680000|2021-07-21 03:04:40|29867.6|29727.6|29864.8|29724.8|29868.1|29728.1|29864.8|29724.8|7
1626836690000|2021-07-21 03:04:50|29866.8|29726.8|29864.8|29724.8|29867.9|29727.9|29864.8|29724.8|5
1626836700000|2021-07-21 03:05:00|29863.9|29723.9|29873.4|29733.4|29874|29734|29863.9|29723.9|15
1626836710000|2021-07-21 03:05:10|29873.9|29733.9|29884|29744|29884|29744|29873.9|29733.9|19
1626836720000|2021-07-21 03:05:20|29881.3|29741.3|29886.7|29746.7|29887.3|29747.3|29881.3|29741.3|14
1626836730000|2021-07-21 03:05:30|29889.9|29749.9|29872.3|29732.3|29889.9|29749.9|29872.3|29732.3|16
1626836740000|2021-07-21 03:05:40|29872.7|29732.7|29873.4|29733.4|29874|29734|29872.7|29732.7|22
1626836750000|2021-07-21 03:05:50|29873|29733|29873|29733|29873|29733|29873|29733|1
1626836760000|2021-07-21 03:06:00|29873.4|29733.4|29879.2|29739.2|29880.7|29740.7|29873.4|29733.4|13
1626836770000|2021-07-21 03:06:10|29879.1|29739.1|29880.5|29740.5|29880.5|29740.5|29878.6|29738.6|20
1626836780000|2021-07-21 03:06:20|29880.6|29740.6|29879.4|29739.4|29882.9|29742.9|29879.4|29739.4|17
1626836790000|2021-07-21 03:06:30|29880.2|29740.2|29874|29734|29881.7|29741.7|29874|29734|20
1626836800000|2021-07-21 03:06:40|29875.3|29735.3|29875|29735|29875.3|29735.3|29873.6|29733.6|17
1626836810000|2021-07-21 03:06:50|29870.4|29730.4|29873.8|29733.8|29874|29734|29870.4|29730.4|13
1626836820000|2021-07-21 03:07:00|29872.6|29732.6|29874.2|29734.2|29875.1|29735.1|29872.6|29732.6|9
1626836830000|2021-07-21 03:07:10|29875.1|29735.1|29884.1|29744.1|29884.1|29744.1|29875.1|29735.1|13
1626836840000|2021-07-21 03:07:20|29884.7|29744.7|29876.5|29736.5|29885.9|29745.9|29872|29732|23
1626836850000|2021-07-21 03:07:30|29875.9|29735.9|29875.2|29735.2|29878|29738|29873.4|29733.4|10
1626836860000|2021-07-21 03:07:40|29875.4|29735.4|29870.3|29730.3|29875.8|29735.8|29870.3|29730.3|10
1626836870000|2021-07-21 03:07:50|29870.1|29730.1|29871.5|29731.5|29871.5|29731.5|29870.1|29730.1|6
1626836880000|2021-07-21 03:08:00|29870.7|29730.7|29877.4|29737.4|29877.4|29737.4|29870.6|29730.6|14
1626836890000|2021-07-21 03:08:10|29876.7|29736.7|29875.9|29735.9|29877.6|29737.6|29874.5|29734.5|10
1626836900000|2021-07-21 03:08:20|29877.1|29737.1|29875.1|29735.1|29877.1|29737.1|29874.8|29734.8|24
1626836910000|2021-07-21 03:08:30|29875.8|29735.8|29880.1|29740.1|29880.1|29740.1|29873.2|29733.2|12
1626836920000|2021-07-21 03:08:40|29878.8|29738.8|29883.8|29743.8|29885.9|29745.9|29878.7|29738.7|15
1626836930000|2021-07-21 03:08:50|29885.5|29745.5|29879.6|29739.6|29885.5|29745.5|29879|29739|13
1626836940000|2021-07-21 03:09:00|29880|29740|29882.6|29742.6|29882.6|29742.6|29869.8|29729.8|19
1626836950000|2021-07-21 03:09:10|29882.2|29742.2|29883.9|29743.9|29883.9|29743.9|29881.5|29741.5|17
1626836960000|2021-07-21 03:09:20|29881.6|29741.6|29878.4|29738.4|29883.8|29743.8|29878.4|29738.4|11
1626836970000|2021-07-21 03:09:30|29879.6|29739.6|29869.3|29729.3|29879.6|29739.6|29868|29728|15
1626836980000|2021-07-21 03:09:40|29869|29729|29870.6|29730.6|29870.6|29730.6|29868.9|29728.9|5
1626836990000|2021-07-21 03:09:50|29870.8|29730.8|29869|29729|29871.4|29731.4|29869|29729|14
1626837000000|2021-07-21 03:10:00|29869.7|29729.7|29871.9|29731.9|29873.9|29733.9|29869.7|29729.7|15
1626837010000|2021-07-21 03:10:10|29871.4|29731.4|29880.1|29740.1|29881.9|29741.9|29871.1|29731.1|14
1626837020000|2021-07-21 03:10:20|29880.6|29740.6|29890.5|29750.5|29890.5|29750.5|29880.6|29740.6|11
1626837030000|2021-07-21 03:10:30|29890.6|29750.6|29893.5|29753.5|29893.9|29753.9|29888|29748|29
1626837040000|2021-07-21 03:10:40|29893.9|29753.9|29905.5|29765.5|29905.5|29765.5|29890.5|29750.5|24
1626837050000|2021-07-21 03:10:50|29902.2|29762.2|29910.3|29770.3|29910.5|29770.5|29899.2|29759.2|28
1626837060000|2021-07-21 03:11:00|29907.7|29767.7|29908|29768|29912.5|29772.5|29906.4|29766.4|34
1626837070000|2021-07-21 03:11:10|29907.3|29767.3|29900.8|29760.8|29908.8|29768.8|29900.8|29760.8|21
1626837080000|2021-07-21 03:11:20|29900.7|29760.7|29891.9|29751.9|29900.7|29760.7|29891.3|29751.3|12
1626837090000|2021-07-21 03:11:30|29892|29752|29889.9|29749.9|29892|29752|29889.6|29749.6|12
1626837100000|2021-07-21 03:11:40|29888.8|29748.8|29882|29742|29889.5|29749.5|29882|29742|22
1626837110000|2021-07-21 03:11:50|29882.5|29742.5|29881|29741|29882.7|29742.7|29876.8|29736.8|24
1626837120000|2021-07-21 03:12:00|29881.1|29741.1|29886|29746|29888.6|29748.6|29880.1|29740.1|18
1626837130000|2021-07-21 03:12:10|29886.9|29746.9|29887.1|29747.1|29887.1|29747.1|29881.6|29741.6|23
1626837140000|2021-07-21 03:12:20|29887|29747|29887.3|29747.3|29887.3|29747.3|29881|29741|23
1626837150000|2021-07-21 03:12:30|29887.1|29747.1|29879.7|29739.7|29887.1|29747.1|29879.5|29739.5|13
1626837160000|2021-07-21 03:12:40|29880.4|29740.4|29887.4|29747.4|29888.7|29748.7|29880|29740|30
1626837170000|2021-07-21 03:12:50|29887.1|29747.1|29887.8|29747.8|29888.1|29748.1|29886.9|29746.9|27
1626837180000|2021-07-21 03:13:00|29887.7|29747.7|29890.2|29750.2|29890.4|29750.4|29887.7|29747.7|19
1626837190000|2021-07-21 03:13:10|29890.1|29750.1|29888.7|29748.7|29891.1|29751.1|29888.7|29748.7|11
1626837200000|2021-07-21 03:13:20|29888.9|29748.9|29882.6|29742.6|29891.1|29751.1|29882.6|29742.6|17
1626837210000|2021-07-21 03:13:30|29882.3|29742.3|29881.2|29741.2|29882.6|29742.6|29877|29737|12
1626837220000|2021-07-21 03:13:40|29881.6|29741.6|29880.1|29740.1|29882.7|29742.7|29877.2|29737.2|28
1626837230000|2021-07-21 03:13:50|29879.8|29739.8|29878.9|29738.9|29883.2|29743.2|29878.9|29738.9|29
1626837240000|2021-07-21 03:14:00|29878.8|29738.8|29883.7|29743.7|29884.9|29744.9|29878.1|29738.1|23
1626837250000|2021-07-21 03:14:10|29883.9|29743.9|29886.4|29746.4|29888.8|29748.8|29883.7|29743.7|13
1626837260000|2021-07-21 03:14:20|29886.3|29746.3|29886.4|29746.4|29886.4|29746.4|29886.3|29746.3|10
1626837270000|2021-07-21 03:14:30|29888.1|29748.1|29891.1|29751.1|29891.1|29751.1|29884.6|29744.6|16
1626837280000|2021-07-21 03:14:40|29885.9|29745.9|29891.1|29751.1|29891.6|29751.6|29885.9|29745.9|5
1626837290000|2021-07-21 03:14:50|29891.4|29751.4|29884.2|29744.2|29892.2|29752.2|29883.3|29743.3|14
1626837300000|2021-07-21 03:15:00|29884.5|29744.5|29896.7|29756.7|29897|29757|29884.2|29744.2|21
1626837310000|2021-07-21 03:15:10|29893.5|29753.5|29894.3|29754.3|29896.2|29756.2|29889.9|29749.9|15
1626837320000|2021-07-21 03:15:20|29905.4|29765.4|29910.1|29770.1|29912.4|29772.4|29904.8|29764.8|24
1626837330000|2021-07-21 03:15:30|29910.6|29770.6|29921.5|29781.5|29922.3|29782.3|29910.6|29770.6|25
1626837340000|2021-07-21 03:15:40|29918.8|29778.8|29918.4|29778.4|29923.2|29783.2|29916.7|29776.7|27
1626837350000|2021-07-21 03:15:50|29918.6|29778.6|29964|29824|29964|29824|29918.6|29778.6|36
1626837360000|2021-07-21 03:16:00|29964.3|29824.3|29956|29816|29964.3|29824.3|29951.3|29811.3|24
1626837370000|2021-07-21 03:16:10|29954.6|29814.6|29950.6|29810.6|29958.1|29818.1|29949.2|29809.2|28
1626837380000|2021-07-21 03:16:20|29955.7|29815.7|29955.5|29815.5|29956.7|29816.7|29953.9|29813.9|20
1626837390000|2021-07-21 03:16:30|29955.4|29815.4|29954.8|29814.8|29956.9|29816.9|29953.9|29813.9|13
1626837400000|2021-07-21 03:16:40|29956.8|29816.8|29966.5|29826.5|29967.8|29827.8|29956.8|29816.8|23
1626837410000|2021-07-21 03:16:50|29966.3|29826.3|29964.5|29824.5|29976.4|29836.4|29959.8|29819.8|17
1626837420000|2021-07-21 03:17:00|29964.3|29824.3|29938.5|29798.5|29964.7|29824.7|29933.3|29793.3|35
1626837430000|2021-07-21 03:17:10|29937.6|29797.6|29935.6|29795.6|29939.2|29799.2|29931.6|29791.6|33
1626837440000|2021-07-21 03:17:20|29935.4|29795.4|29923.9|29783.9|29935.6|29795.6|29923.9|29783.9|23
1626837450000|2021-07-21 03:17:30|29924.7|29784.7|29925.8|29785.8|29929.1|29789.1|29924.4|29784.4|22
1626837460000|2021-07-21 03:17:40|29926.9|29786.9|29942.6|29802.6|29942.6|29802.6|29926.9|29786.9|25
1626837470000|2021-07-21 03:17:50|29942.9|29802.9|29942.5|29802.5|29942.9|29802.9|29939.1|29799.1|13
1626837480000|2021-07-21 03:18:00|29943.9|29803.9|29944.4|29804.4|29946.6|29806.6|29941.9|29801.9|28
1626837490000|2021-07-21 03:18:10|29943.2|29803.2|29946.9|29806.9|29947.3|29807.3|29941.4|29801.4|24
1626837500000|2021-07-21 03:18:20|29946.8|29806.8|29946.7|29806.7|29947.6|29807.6|29945.8|29805.8|15
1626837510000|2021-07-21 03:18:30|29944.9|29804.9|29943.9|29803.9|29945.5|29805.5|29942.8|29802.8|8
1626837520000|2021-07-21 03:18:40|29943.4|29803.4|29943.7|29803.7|29945.3|29805.3|29942|29802|11
1626837530000|2021-07-21 03:18:50|29945.5|29805.5|29931.6|29791.6|29945.5|29805.5|29931.6|29791.6|13
1626837540000|2021-07-21 03:19:00|29931.5|29791.5|29938.5|29798.5|29942|29802|29931.5|29791.5|19
1626837550000|2021-07-21 03:19:10|29939|29799|29940.4|29800.4|29941|29801|29930.1|29790.1|18
1626837560000|2021-07-21 03:19:20|29939.2|29799.2|29939.7|29799.7|29940.4|29800.4|29939.2|29799.2|18
1626837570000|2021-07-21 03:19:30|29940.1|29800.1|29943.9|29803.9|29944.1|29804.1|29940.1|29800.1|24
1626837580000|2021-07-21 03:19:40|29944|29804|29949.7|29809.7|29950.1|29810.1|29944|29804|30
1626837590000|2021-07-21 03:19:50|29947.9|29807.9|29945.5|29805.5|29949.7|29809.7|29944.9|29804.9|11
1626837600000|2021-07-21 03:20:00|29944.1|29804.1|29942.6|29802.6|29947|29807|29941.2|29801.2|21
1626837610000|2021-07-21 03:20:10|29942.7|29802.7|29941.8|29801.8|29944.3|29804.3|29935.9|29795.9|32
1626837620000|2021-07-21 03:20:20|29942.1|29802.1|29942.5|29802.5|29943.1|29803.1|29940.3|29800.3|34
1626837630000|2021-07-21 03:20:30|29941.9|29801.9|29949.3|29809.3|29950.7|29810.7|29941.2|29801.2|26
1626837640000|2021-07-21 03:20:40|29949.4|29809.4|29950.8|29810.8|29953.6|29813.6|29949.4|29809.4|19
1626837650000|2021-07-21 03:20:50|29950.6|29810.6|29949.5|29809.5|29950.8|29810.8|29945.3|29805.3|10
1626837660000|2021-07-21 03:21:00|29950|29810|29953.7|29813.7|29953.7|29813.7|29949.5|29809.5|11
1626837670000|2021-07-21 03:21:10|29954.8|29814.8|29959.9|29819.9|29963.6|29823.6|29954.8|29814.8|18
1626837680000|2021-07-21 03:21:20|29959.8|29819.8|29964.8|29824.8|29964.8|29824.8|29959.2|29819.2|30
1626837690000|2021-07-21 03:21:30|29964.1|29824.1|29956|29816|29965.9|29825.9|29956|29816|35
1626837700000|2021-07-21 03:21:40|29955.3|29815.3|29960.5|29820.5|29961.1|29821.1|29954.4|29814.4|29
1626837710000|2021-07-21 03:21:50|29959.3|29819.3|29966.6|29826.6|29966.6|29826.6|29959.2|29819.2|23
1626837720000|2021-07-21 03:22:00|29966.3|29826.3|29960.6|29820.6|29966.3|29826.3|29959.1|29819.1|18
1626837730000|2021-07-21 03:22:10|29959.1|29819.1|29955.4|29815.4|29960.6|29820.6|29953.7|29813.7|19
1626837740000|2021-07-21 03:22:20|29955.2|29815.2|29949.9|29809.9|29955.5|29815.5|29949.9|29809.9|11
1626837750000|2021-07-21 03:22:30|29951.3|29811.3|29949|29809|29951.3|29811.3|29946.9|29806.9|14
1626837760000|2021-07-21 03:22:40|29946.9|29806.9|29937.3|29797.3|29949|29809|29936.7|29796.7|26
1626837770000|2021-07-21 03:22:50|29937.5|29797.5|29935.2|29795.2|29937.5|29797.5|29934|29794|24
1626837780000|2021-07-21 03:23:00|29933.6|29793.6|29943.5|29803.5|29945.1|29805.1|29933.6|29793.6|25
1626837790000|2021-07-21 03:23:10|29943.6|29803.6|29941.7|29801.7|29943.6|29803.6|29937.7|29797.7|22
1626837800000|2021-07-21 03:23:20|29941.2|29801.2|29941.5|29801.5|29943.8|29803.8|29940.7|29800.7|24
1626837810000|2021-07-21 03:23:30|29941.6|29801.6|29939.4|29799.4|29941.6|29801.6|29930.9|29790.9|17
1626837820000|2021-07-21 03:23:40|29936.8|29796.8|29923|29783|29936.8|29796.8|29920|29780|22
1626837830000|2021-07-21 03:23:50|29922.4|29782.4|29921.2|29781.2|29923.6|29783.6|29919.4|29779.4|13
1626837840000|2021-07-21 03:24:00|29921.4|29781.4|29927.4|29787.4|29929.6|29789.6|29921.4|29781.4|16
1626837850000|2021-07-21 03:24:10|29926.8|29786.8|29920.4|29780.4|29926.8|29786.8|29919|29779|13
1626837860000|2021-07-21 03:24:20|29920.3|29780.3|29920.3|29780.3|29920.3|29780.3|29920.3|29780.3|1
1626837870000|2021-07-21 03:24:30|29921.7|29781.7|29919.9|29779.9|29921.7|29781.7|29919.9|29779.9|4
1626837880000|2021-07-21 03:24:40|29919.7|29779.7|29919.8|29779.8|29921.1|29781.1|29919.5|29779.5|24
1626837890000|2021-07-21 03:24:50|29920|29780|29920.7|29780.7|29921.1|29781.1|29918.3|29778.3|13
1626837900000|2021-07-21 03:25:00|29919.7|29779.7|29920.2|29780.2|29920.7|29780.7|29918.3|29778.3|6
1626837910000|2021-07-21 03:25:10|29920.7|29780.7|29919.1|29779.1|29920.7|29780.7|29917.7|29777.7|18
1626837920000|2021-07-21 03:25:20|29919.3|29779.3|29918.9|29778.9|29919.5|29779.5|29918.7|29778.7|8
1626837930000|2021-07-21 03:25:30|29918.8|29778.8|29914.1|29774.1|29920.4|29780.4|29910.4|29770.4|25
1626837940000|2021-07-21 03:25:40|29913.9|29773.9|29910.7|29770.7|29913.9|29773.9|29910.1|29770.1|15
1626837950000|2021-07-21 03:25:50|29909.3|29769.3|29909.4|29769.4|29911.3|29771.3|29908.2|29768.2|21
1626837960000|2021-07-21 03:26:00|29910.4|29770.4|29908.6|29768.6|29910.7|29770.7|29904.9|29764.9|21
1626837970000|2021-07-21 03:26:10|29906.9|29766.9|29903.9|29763.9|29906.9|29766.9|29902|29762|22
1626837980000|2021-07-21 03:26:20|29904.1|29764.1|29904.1|29764.1|29905.4|29765.4|29902.8|29762.8|19
1626837990000|2021-07-21 03:26:30|29904.8|29764.8|29904|29764|29905.5|29765.5|29903.7|29763.7|20
1626838000000|2021-07-21 03:26:40|29902.9|29762.9|29906.7|29766.7|29906.7|29766.7|29902.9|29762.9|10
1626838010000|2021-07-21 03:26:50|29907.8|29767.8|29913.1|29773.1|29913.4|29773.4|29907.8|29767.8|12
1626838020000|2021-07-21 03:27:00|29914.7|29774.7|29914.4|29774.4|29915|29775|29913.1|29773.1|5
1626838030000|2021-07-21 03:27:10|29915.3|29775.3|29904.8|29764.8|29920|29780|29903.7|29763.7|24
1626838040000|2021-07-21 03:27:20|29904.2|29764.2|29904.2|29764.2|29905.1|29765.1|29904.2|29764.2|5
1626838050000|2021-07-21 03:27:30|29904.8|29764.8|29908.8|29768.8|29915.4|29775.4|29904.8|29764.8|25
1626838060000|2021-07-21 03:27:40|29907.3|29767.3|29904.5|29764.5|29907.4|29767.4|29904.5|29764.5|21
1626838070000|2021-07-21 03:27:50|29903.7|29763.7|29908.8|29768.8|29910.7|29770.7|29899|29759|29
1626838080000|2021-07-21 03:28:00|29906.6|29766.6|29905.7|29765.7|29913.5|29773.5|29903.4|29763.4|25
1626838090000|2021-07-21 03:28:10|29905.8|29765.8|29906.4|29766.4|29907|29767|29905.8|29765.8|12
1626838100000|2021-07-21 03:28:20|29906.7|29766.7|29906.2|29766.2|29906.7|29766.7|29904.6|29764.6|8
1626838110000|2021-07-21 03:28:30|29902.7|29762.7|29899.2|29759.2|29902.8|29762.8|29899.2|29759.2|10
1626838120000|2021-07-21 03:28:40|29896.9|29756.9|29891.9|29751.9|29896.9|29756.9|29890.4|29750.4|14
1626838130000|2021-07-21 03:28:50|29891.8|29751.8|29889.3|29749.3|29892.1|29752.1|29887.9|29747.9|14
1626838140000|2021-07-21 03:29:00|29888.7|29748.7|29903.3|29763.3|29904.7|29764.7|29885.9|29745.9|24
1626838150000|2021-07-21 03:29:10|29904|29764|29904.7|29764.7|29905.1|29765.1|29903|29763|16
1626838160000|2021-07-21 03:29:20|29904.8|29764.8|29904.7|29764.7|29905.3|29765.3|29904.5|29764.5|21
1626838170000|2021-07-21 03:29:30|29904.9|29764.9|29904.8|29764.8|29905.3|29765.3|29904.7|29764.7|15
1626838180000|2021-07-21 03:29:40|29905|29765|29905.3|29765.3|29905.3|29765.3|29904.8|29764.8|15
1626838190000|2021-07-21 03:29:50|29905|29765|29914.6|29774.6|29914.6|29774.6|29905|29765|9
1626838200000|2021-07-21 03:30:00|29914.8|29774.8|29917.8|29777.8|29917.8|29777.8|29914.8|29774.8|9
1626838210000|2021-07-21 03:30:10|29917.3|29777.3|29910.8|29770.8|29918.4|29778.4|29910.8|29770.8|13
1626838220000|2021-07-21 03:30:20|29910.9|29770.9|29909.5|29769.5|29910.9|29770.9|29906|29766|7
1626838230000|2021-07-21 03:30:30|29910.6|29770.6|29908.4|29768.4|29910.6|29770.6|29908.4|29768.4|9
1626838240000|2021-07-21 03:30:40|29908.3|29768.3|29908.4|29768.4|29908.4|29768.4|29908.3|29768.3|2
1626838250000|2021-07-21 03:30:50|29906.8|29766.8|29906.6|29766.6|29908.4|29768.4|29906.6|29766.6|5
1626838260000|2021-07-21 03:31:00|29906.5|29766.5|29920.3|29780.3|29920.7|29780.7|29905|29765|20
1626838270000|2021-07-21 03:31:10|29920.2|29780.2|29923.8|29783.8|29924|29784|29920.2|29780.2|28
1626838280000|2021-07-21 03:31:20|29920.5|29780.5|29939.3|29799.3|29939.3|29799.3|29920.5|29780.5|18
1626838290000|2021-07-21 03:31:30|29937.9|29797.9|29942.7|29802.7|29945.8|29805.8|29935.9|29795.9|19
1626838300000|2021-07-21 03:31:40|29943.9|29803.9|29941.6|29801.6|29944.1|29804.1|29941.6|29801.6|11
1626838310000|2021-07-21 03:31:50|29942.5|29802.5|29950.5|29810.5|29950.5|29810.5|29942.5|29802.5|19
1626838320000|2021-07-21 03:32:00|29950.3|29810.3|29952.5|29812.5|29963.6|29823.6|29950.3|29810.3|28
1626838330000|2021-07-21 03:32:10|29952.7|29812.7|29946.8|29806.8|29954.1|29814.1|29946.8|29806.8|29
1626838340000|2021-07-21 03:32:20|29946.6|29806.6|29946.3|29806.3|29949.5|29809.5|29942.6|29802.6|16
1626838350000|2021-07-21 03:32:30|29942.3|29802.3|29939.3|29799.3|29946.3|29806.3|29939.3|29799.3|8
1626838360000|2021-07-21 03:32:40|29940|29800|29936|29796|29940|29800|29929.8|29789.8|12
1626838370000|2021-07-21 03:32:50|29936.4|29796.4|29936.9|29796.9|29936.9|29796.9|29934.5|29794.5|7
1626838380000|2021-07-21 03:33:00|29937.4|29797.4|29941.5|29801.5|29941.5|29801.5|29936.4|29796.4|5
1626838390000|2021-07-21 03:33:10|29941.6|29801.6|29939.4|29799.4|29943|29803|29937.9|29797.9|11
1626838400000|2021-07-21 03:33:20|29939.6|29799.6|29932.1|29792.1|29942.5|29802.5|29932|29792|19
1626838410000|2021-07-21 03:33:30|29931.5|29791.5|29937.1|29797.1|29937.1|29797.1|29929.9|29789.9|14
1626838420000|2021-07-21 03:33:40|29936.6|29796.6|29936.6|29796.6|29938.1|29798.1|29936.6|29796.6|4
1626838430000|2021-07-21 03:33:50|29936.3|29796.3|29933.8|29793.8|29936.3|29796.3|29933.3|29793.3|11
1626838440000|2021-07-21 03:34:00|29934.2|29794.2|29935.8|29795.8|29935.8|29795.8|29932.5|29792.5|14
1626838450000|2021-07-21 03:34:10|29935.3|29795.3|29934.7|29794.7|29935.8|29795.8|29934.7|29794.7|9
1626838460000|2021-07-21 03:34:20|29935.3|29795.3|29935.3|29795.3|29936.4|29796.4|29934.4|29794.4|19
1626838470000|2021-07-21 03:34:30|29935.2|29795.2|29935.7|29795.7|29947.5|29807.5|29935.2|29795.2|21
1626838480000|2021-07-21 03:34:40|29935.4|29795.4|29937.7|29797.7|29937.7|29797.7|29935.1|29795.1|3
1626838490000|2021-07-21 03:34:50|29938.2|29798.2|29930.3|29790.3|29938.6|29798.6|29930.3|29790.3|6
1626838500000|2021-07-21 03:35:00|29931.4|29791.4|29943.3|29803.3|29943.3|29803.3|29931.4|29791.4|8
1626838510000|2021-07-21 03:35:10|29942.5|29802.5|29941.4|29801.4|29943.3|29803.3|29940.4|29800.4|16
1626838520000|2021-07-21 03:35:20|29940.1|29800.1|29941.3|29801.3|29941.3|29801.3|29936.4|29796.4|4
1626838530000|2021-07-21 03:35:30|29940.1|29800.1|29941.4|29801.4|29941.4|29801.4|29939.4|29799.4|12
1626838540000|2021-07-21 03:35:40|29939.1|29799.1|29939.1|29799.1|29939.1|29799.1|29938|29798|4
1626838550000|2021-07-21 03:35:50|29940.2|29800.2|29940.3|29800.3|29941.2|29801.2|29939.2|29799.2|8
1626838560000|2021-07-21 03:36:00|29940.2|29800.2|29940.2|29800.2|29941.2|29801.2|29940.2|29800.2|5
1626838570000|2021-07-21 03:36:10|29940.5|29800.5|29944.1|29804.1|29945.4|29805.4|29940.5|29800.5|19
1626838580000|2021-07-21 03:36:20|29945.1|29805.1|29947.6|29807.6|29947.6|29807.6|29945.1|29805.1|18
1626838590000|2021-07-21 03:36:30|29947.4|29807.4|29948|29808|29949.1|29809.1|29947.4|29807.4|8
1626838600000|2021-07-21 03:36:40|29947.9|29807.9|29944.7|29804.7|29947.9|29807.9|29944.7|29804.7|4
1626838610000|2021-07-21 03:36:50|29944.1|29804.1|29940.5|29800.5|29944.1|29804.1|29940.5|29800.5|7
1626838620000|2021-07-21 03:37:00|29941.3|29801.3|29948.5|29808.5|29949.4|29809.4|29940.9|29800.9|19
1626838630000|2021-07-21 03:37:10|29948.3|29808.3|29947.6|29807.6|29948.3|29808.3|29946.9|29806.9|7
1626838640000|2021-07-21 03:37:20|29948.5|29808.5|29948.6|29808.6|29948.7|29808.7|29947.1|29807.1|15
1626838650000|2021-07-21 03:37:30|29948.7|29808.7|29941.6|29801.6|29948.7|29808.7|29940.9|29800.9|15
1626838660000|2021-07-21 03:37:40|29947.3|29807.3|29941.9|29801.9|29947.9|29807.9|29941.9|29801.9|18
1626838670000|2021-07-21 03:37:50|29942.8|29802.8|29940.3|29800.3|29942.8|29802.8|29937.9|29797.9|20
1626838680000|2021-07-21 03:38:00|29940.6|29800.6|29931.8|29791.8|29940.6|29800.6|29930.3|29790.3|18
1626838690000|2021-07-21 03:38:10|29932.2|29792.2|29929.2|29789.2|29934.8|29794.8|29929.2|29789.2|20
1626838700000|2021-07-21 03:38:20|29929.1|29789.1|29933.1|29793.1|29933.4|29793.4|29928.6|29788.6|14
1626838710000|2021-07-21 03:38:30|29933.6|29793.6|29934.4|29794.4|29934.4|29794.4|29933.1|29793.1|14
1626838720000|2021-07-21 03:38:40|29934|29794|29943.1|29803.1|29946.4|29806.4|29934|29794|28
1626838730000|2021-07-21 03:38:50|29943.2|29803.2|29946.2|29806.2|29947.5|29807.5|29943.2|29803.2|17
1626838740000|2021-07-21 03:39:00|29946.4|29806.4|29947.9|29807.9|29949|29809|29946.4|29806.4|5
1626838750000|2021-07-21 03:39:10|29948.2|29808.2|29950|29810|29950|29810|29947.5|29807.5|10
1626838760000|2021-07-21 03:39:20|29949.4|29809.4|29953.9|29813.9|29953.9|29813.9|29947.5|29807.5|21
1626838770000|2021-07-21 03:39:30|29954.1|29814.1|29953.2|29813.2|29954.1|29814.1|29953.2|29813.2|7
1626838780000|2021-07-21 03:39:40|29953.1|29813.1|29971.8|29831.8|29972|29832|29953.1|29813.1|21
1626838790000|2021-07-21 03:39:50|29972|29832|29971.1|29831.1|29974.2|29834.2|29966.4|29826.4|26
1626838800000|2021-07-21 03:40:00|29970.6|29830.6|29980|29840|29980|29840|29970.5|29830.5|20
1626838810000|2021-07-21 03:40:10|29979.9|29839.9|29980.9|29840.9|29980.9|29840.9|29979.5|29839.5|10
1626838820000|2021-07-21 03:40:20|29980.4|29840.4|29971|29831|29980.4|29840.4|29969.7|29829.7|26
1626838830000|2021-07-21 03:40:30|29969.5|29829.5|29964.4|29824.4|29969.8|29829.8|29963.8|29823.8|11
1626838840000|2021-07-21 03:40:40|29963.6|29823.6|29964.9|29824.9|29964.9|29824.9|29963.6|29823.6|2
1626838850000|2021-07-21 03:40:50|29964.7|29824.7|29966.1|29826.1|29966.1|29826.1|29964|29824|8
1626838860000|2021-07-21 03:41:00|29959.1|29819.1|29943.4|29803.4|29959.1|29819.1|29942.9|29802.9|21
1626838870000|2021-07-21 03:41:10|29942.8|29802.8|29944.2|29804.2|29945.7|29805.7|29941.4|29801.4|17
1626838880000|2021-07-21 03:41:20|29943.5|29803.5|29943.5|29803.5|29943.5|29803.5|29943|29803|10
1626838890000|2021-07-21 03:41:30|29942.9|29802.9|29928.3|29788.3|29943.5|29803.5|29928.3|29788.3|20
1626838900000|2021-07-21 03:41:40|29928.2|29788.2|29930.5|29790.5|29934.7|29794.7|29927.8|29787.8|31
1626838910000|2021-07-21 03:41:50|29930.7|29790.7|29928.3|29788.3|29930.9|29790.9|29927.8|29787.8|17
1626838920000|2021-07-21 03:42:00|29929.3|29789.3|29930.6|29790.6|29931.2|29791.2|29927.7|29787.7|20
1626838930000|2021-07-21 03:42:10|29930.7|29790.7|29927|29787|29932.6|29792.6|29927|29787|19
1626838940000|2021-07-21 03:42:20|29927.1|29787.1|29927|29787|29927.8|29787.8|29925.3|29785.3|18
1626838950000|2021-07-21 03:42:30|29926|29786|29926.6|29786.6|29926.8|29786.8|29925.8|29785.8|6
1626838960000|2021-07-21 03:42:40|29926.3|29786.3|29925.8|29785.8|29926.3|29786.3|29925.8|29785.8|2
1626838970000|2021-07-21 03:42:50|29926.3|29786.3|29927.2|29787.2|29927.2|29787.2|29924.7|29784.7|10
1626838980000|2021-07-21 03:43:00|29925.7|29785.7|29927.4|29787.4|29927.7|29787.7|29924.9|29784.9|16
1626838990000|2021-07-21 03:43:10|29927.2|29787.2|29934|29794|29935.4|29795.4|29927.2|29787.2|18
1626839000000|2021-07-21 03:43:20|29934.3|29794.3|29934.2|29794.2|29934.3|29794.3|29932.2|29792.2|6
1626839010000|2021-07-21 03:43:30|29935.2|29795.2|29930.8|29790.8|29936|29796|29930.8|29790.8|9
1626839020000|2021-07-21 03:43:40|29930.6|29790.6|29929.9|29789.9|29930.6|29790.6|29928|29788|11
1626839030000|2021-07-21 03:43:50|29929.8|29789.8|29928.5|29788.5|29929.8|29789.8|29927.4|29787.4|14
1626839040000|2021-07-21 03:44:00|29929.3|29789.3|29930.5|29790.5|29930.5|29790.5|29928.3|29788.3|7
1626839050000|2021-07-21 03:44:10|29934.3|29794.3|29936|29796|29937.1|29797.1|29934|29794|18
1626839060000|2021-07-21 03:44:20|29934.6|29794.6|29934.7|29794.7|29934.7|29794.7|29933.9|29793.9|9
1626839070000|2021-07-21 03:44:30|29936.2|29796.2|29936.2|29796.2|29936.2|29796.2|29934.3|29794.3|7
1626839080000|2021-07-21 03:44:40|29936|29796|29938.9|29798.9|29939|29799|29936|29796|5
1626839090000|2021-07-21 03:44:50|29940.2|29800.2|29938.6|29798.6|29940.2|29800.2|29938.6|29798.6|4
1626839100000|2021-07-21 03:45:00|29939.2|29799.2|29942|29802|29942|29802|29939.2|29799.2|5
1626839110000|2021-07-21 03:45:10|29941.9|29801.9|29936.9|29796.9|29942|29802|29936.7|29796.7|11
1626839120000|2021-07-21 03:45:20|29937|29797|29929.7|29789.7|29937|29797|29927.6|29787.6|16
1626839130000|2021-07-21 03:45:30|29929.6|29789.6|29928.4|29788.4|29929.6|29789.6|29925|29785|28
1626839140000|2021-07-21 03:45:40|29928.2|29788.2|29926.8|29786.8|29928.2|29788.2|29920.1|29780.1|16
1626839150000|2021-07-21 03:45:50|29926.6|29786.6|29925.6|29785.6|29926.8|29786.8|29919.9|29779.9|12
1626839180000|2021-07-21 03:46:20|29927.1|29787.1|29926.8|29786.8|29927.1|29787.1|29926.7|29786.7|4
1626839200000|2021-07-21 03:46:40|29925.3|29785.3|29926.7|29786.7|29926.8|29786.8|29925.3|29785.3|10
1626839210000|2021-07-21 03:46:50|29925.4|29785.4|29922.3|29782.3|29925.4|29785.4|29916.1|29776.1|10
1626839220000|2021-07-21 03:47:00|29920.1|29780.1|29924.2|29784.2|29924.2|29784.2|29920.1|29780.1|6
1626839230000|2021-07-21 03:47:10|29924.3|29784.3|29924.2|29784.2|29924.3|29784.3|29924.2|29784.2|2
1626839240000|2021-07-21 03:47:20|29921.9|29781.9|29921.5|29781.5|29921.9|29781.9|29921.3|29781.3|16
1626839250000|2021-07-21 03:47:30|29922|29782|29910|29770|29922|29782|29910|29770|18
1626839260000|2021-07-21 03:47:40|29909.5|29769.5|29909.2|29769.2|29909.6|29769.6|29908.2|29768.2|12
1626839270000|2021-07-21 03:47:50|29909.4|29769.4|29911|29771|29911|29771|29908.3|29768.3|10
1626839280000|2021-07-21 03:48:00|29912.4|29772.4|29911|29771|29917.3|29777.3|29911|29771|7
1626839290000|2021-07-21 03:48:10|29912.4|29772.4|29913.8|29773.8|29913.8|29773.8|29912.4|29772.4|8
1626839300000|2021-07-21 03:48:20|29913.2|29773.2|29918.5|29778.5|29918.5|29778.5|29909.7|29769.7|12
1626839310000|2021-07-21 03:48:30|29918.1|29778.1|29921.2|29781.2|29921.6|29781.6|29918.1|29778.1|6
1626839320000|2021-07-21 03:48:40|29921.9|29781.9|29921.3|29781.3|29921.9|29781.9|29921.1|29781.1|3
1626839330000|2021-07-21 03:48:50|29921.4|29781.4|29925.7|29785.7|29925.8|29785.8|29921.4|29781.4|7
1626839350000|2021-07-21 03:49:10|29925|29785|29918.7|29778.7|29925|29785|29918.7|29778.7|11
1626839360000|2021-07-21 03:49:20|29918.4|29778.4|29909.4|29769.4|29918.7|29778.7|29909.4|29769.4|14
1626839370000|2021-07-21 03:49:30|29910|29770|29915.7|29775.7|29917.7|29777.7|29910|29770|22
1626839380000|2021-07-21 03:49:40|29916.6|29776.6|29920.7|29780.7|29921.3|29781.3|29916.6|29776.6|16
1626839390000|2021-07-21 03:49:50|29921.4|29781.4|29927.6|29787.6|29927.8|29787.8|29918.1|29778.1|18
1626839400000|2021-07-21 03:50:00|29932.1|29792.1|29935.9|29795.9|29938.9|29798.9|29932.1|29792.1|13
1626839410000|2021-07-21 03:50:10|29935.5|29795.5|29942.1|29802.1|29942.7|29802.7|29935.5|29795.5|20
1626839420000|2021-07-21 03:50:20|29942.3|29802.3|29948.3|29808.3|29948.7|29808.7|29940.5|29800.5|17
1626839430000|2021-07-21 03:50:30|29948.7|29808.7|29938.4|29798.4|29952.7|29812.7|29938.4|29798.4|32
1626839440000|2021-07-21 03:50:40|29938.8|29798.8|29940.2|29800.2|29946.1|29806.1|29938.8|29798.8|25
1626839450000|2021-07-21 03:50:50|29940.3|29800.3|29938.3|29798.3|29944.7|29804.7|29938.3|29798.3|23
1626839460000|2021-07-21 03:51:00|29938.6|29798.6|29937|29797|29938.6|29798.6|29934.2|29794.2|17
1626839470000|2021-07-21 03:51:10|29931.9|29791.9|29933.2|29793.2|29938.9|29798.9|29931.5|29791.5|11
1626839480000|2021-07-21 03:51:20|29932.7|29792.7|29932.1|29792.1|29932.7|29792.7|29932.1|29792.1|17
1626839490000|2021-07-21 03:51:30|29931.9|29791.9|29937.3|29797.3|29937.3|29797.3|29931.9|29791.9|7
1626839500000|2021-07-21 03:51:40|29935.9|29795.9|29935.9|29795.9|29935.9|29795.9|29935.9|29795.9|1
1626839510000|2021-07-21 03:51:50|29936.8|29796.8|29946.6|29806.6|29954.7|29814.7|29936.8|29796.8|14
1626839520000|2021-07-21 03:52:00|29942.9|29802.9|29938|29798|29942.9|29802.9|29938|29798|9
1626839530000|2021-07-21 03:52:10|29938.6|29798.6|29936.4|29796.4|29939.1|29799.1|29936|29796|20
1626839540000|2021-07-21 03:52:20|29937.2|29797.2|29938|29798|29940.5|29800.5|29936.8|29796.8|24
1626839550000|2021-07-21 03:52:30|29938.2|29798.2|29938.1|29798.1|29938.3|29798.3|29935.1|29795.1|25
1626839560000|2021-07-21 03:52:40|29938.9|29798.9|29944.6|29804.6|29944.6|29804.6|29938.9|29798.9|27
1626839570000|2021-07-21 03:52:50|29945|29805|29945.9|29805.9|29948.5|29808.5|29944|29804|20
1626839580000|2021-07-21 03:53:00|29947.5|29807.5|29949.8|29809.8|29950.4|29810.4|29947.5|29807.5|26
1626839590000|2021-07-21 03:53:10|29949.9|29809.9|29947.1|29807.1|29950|29810|29947.1|29807.1|29
1626839600000|2021-07-21 03:53:20|29947.2|29807.2|29946.5|29806.5|29947.5|29807.5|29945.6|29805.6|12
1626839610000|2021-07-21 03:53:30|29947.1|29807.1|29946.5|29806.5|29947.1|29807.1|29941.7|29801.7|11
1626839620000|2021-07-21 03:53:40|29946.8|29806.8|29952.8|29812.8|29952.8|29812.8|29943.5|29803.5|15
1626839630000|2021-07-21 03:53:50|29953.5|29813.5|29953.9|29813.9|29955.6|29815.6|29953.5|29813.5|3
1626839640000|2021-07-21 03:54:00|29955.5|29815.5|29960.7|29820.7|29960.7|29820.7|29955.5|29815.5|5
1626839650000|2021-07-21 03:54:10|29962|29822|29960.3|29820.3|29963.4|29823.4|29959.2|29819.2|8
1626839660000|2021-07-21 03:54:20|29960|29820|29958.6|29818.6|29960.1|29820.1|29958.6|29818.6|4
1626839670000|2021-07-21 03:54:30|29957.4|29817.4|29951.7|29811.7|29957.4|29817.4|29951|29811|16
1626839680000|2021-07-21 03:54:40|29951.3|29811.3|29947.1|29807.1|29953.1|29813.1|29947.1|29807.1|27
1626839690000|2021-07-21 03:54:50|29946.7|29806.7|29944.1|29804.1|29947.9|29807.9|29938.5|29798.5|32
1626839700000|2021-07-21 03:55:00|29944.4|29804.4|29940.8|29800.8|29944.4|29804.4|29939.4|29799.4|25
1626839710000|2021-07-21 03:55:10|29940|29800|29935.8|29795.8|29940|29800|29935.8|29795.8|9
1626839720000|2021-07-21 03:55:20|29936.4|29796.4|29921.8|29781.8|29936.4|29796.4|29921.8|29781.8|27
1626839730000|2021-07-21 03:55:30|29921.5|29781.5|29924.3|29784.3|29924.3|29784.3|29917.1|29777.1|19
1626839740000|2021-07-21 03:55:40|29923.2|29783.2|29919.8|29779.8|29923.7|29783.7|29919.4|29779.4|24
1626839750000|2021-07-21 03:55:50|29920.5|29780.5|29927.8|29787.8|29928.2|29788.2|29920.5|29780.5|11
1626839760000|2021-07-21 03:56:00|29928.2|29788.2|29927.5|29787.5|29928.2|29788.2|29926.5|29786.5|9
1626839770000|2021-07-21 03:56:10|29928.4|29788.4|29929.2|29789.2|29929.2|29789.2|29928.4|29788.4|5
1626839780000|2021-07-21 03:56:20|29929.7|29789.7|29930.4|29790.4|29933|29793|29928.7|29788.7|16
1626839790000|2021-07-21 03:56:30|29927.7|29787.7|29926.6|29786.6|29928.8|29788.8|29926.6|29786.6|5
1626839800000|2021-07-21 03:56:40|29923.4|29783.4|29923.4|29783.4|29923.4|29783.4|29923.3|29783.3|3
1626839810000|2021-07-21 03:56:50|29916.3|29776.3|29920|29780|29920|29780|29916.2|29776.2|7
1626839820000|2021-07-21 03:57:00|29920.3|29780.3|29922.8|29782.8|29923|29783|29920.1|29780.1|13
1626839830000|2021-07-21 03:57:10|29924.1|29784.1|29923.3|29783.3|29924.7|29784.7|29923.3|29783.3|3
1626839840000|2021-07-21 03:57:20|29923.1|29783.1|29930.9|29790.9|29931.2|29791.2|29922.1|29782.1|10
1626839850000|2021-07-21 03:57:30|29930.7|29790.7|29929.9|29789.9|29930.7|29790.7|29925.4|29785.4|15
1626839860000|2021-07-21 03:57:40|29929.6|29789.6|29931.8|29791.8|29934.4|29794.4|29926.3|29786.3|12
1626839870000|2021-07-21 03:57:50|29934.4|29794.4|29928.5|29788.5|29934.4|29794.4|29928.5|29788.5|8
1626839880000|2021-07-21 03:58:00|29928.1|29788.1|29924.4|29784.4|29928.1|29788.1|29919.7|29779.7|19
1626839890000|2021-07-21 03:58:10|29919.6|29779.6|29917.1|29777.1|29921.1|29781.1|29917.1|29777.1|8
1626839900000|2021-07-21 03:58:20|29919.1|29779.1|29910.8|29770.8|29919.1|29779.1|29909.6|29769.6|22
1626839910000|2021-07-21 03:58:30|29910.6|29770.6|29909.7|29769.7|29910.6|29770.6|29908.4|29768.4|25
1626839920000|2021-07-21 03:58:40|29907.9|29767.9|29902.8|29762.8|29907.9|29767.9|29902.8|29762.8|4
1626839930000|2021-07-21 03:58:50|29902.5|29762.5|29903.7|29763.7|29903.7|29763.7|29902.5|29762.5|2
1626839940000|2021-07-21 03:59:00|29903.8|29763.8|29905.9|29765.9|29906.3|29766.3|29903.5|29763.5|7
1626839950000|2021-07-21 03:59:10|29906.3|29766.3|29911.4|29771.4|29919.8|29779.8|29906.3|29766.3|17
1626839960000|2021-07-21 03:59:20|29911.7|29771.7|29910.5|29770.5|29911.8|29771.8|29909.2|29769.2|7
1626839970000|2021-07-21 03:59:30|29909.8|29769.8|29911.2|29771.2|29912.4|29772.4|29909.8|29769.8|9
1626839980000|2021-07-21 03:59:40|29915.8|29775.8|29915.7|29775.7|29916.5|29776.5|29911.2|29771.2|8
1626839990000|2021-07-21 03:59:50|29911.1|29771.1|29917.2|29777.2|29917.6|29777.6|29909.4|29769.4|16
1626840000000|2021-07-21 04:00:00|29917.6|29777.6|29923.9|29783.9|29923.9|29783.9|29913.5|29773.5|30
1626840010000|2021-07-21 04:00:10|29924.3|29784.3|29932.7|29792.7|29934.5|29794.5|29921.3|29781.3|25
1626840020000|2021-07-21 04:00:20|29930.6|29790.6|29931.6|29791.6|29933|29793|29930.6|29790.6|13
1626840030000|2021-07-21 04:00:30|29931.7|29791.7|29937.3|29797.3|29937.3|29797.3|29928.1|29788.1|28
1626840040000|2021-07-21 04:00:40|29936.7|29796.7|29941.2|29801.2|29942.2|29802.2|29935|29795|10
1626840050000|2021-07-21 04:00:50|29941.5|29801.5|29950.1|29810.1|29950.8|29810.8|29941.5|29801.5|20
1626840060000|2021-07-21 04:01:00|29949.8|29809.8|29955.1|29815.1|29956.5|29816.5|29949.4|29809.4|15
1626840070000|2021-07-21 04:01:10|29953.9|29813.9|29959.7|29819.7|29959.7|29819.7|29947.8|29807.8|22
1626840080000|2021-07-21 04:01:20|29959.8|29819.8|29965.3|29825.3|29966.5|29826.5|29959.8|29819.8|18
1626840090000|2021-07-21 04:01:30|29963.1|29823.1|29956.5|29816.5|29963.4|29823.4|29955|29815|20
1626840100000|2021-07-21 04:01:40|29956.3|29816.3|29955.8|29815.8|29956.6|29816.6|29955.6|29815.6|13
1626840110000|2021-07-21 04:01:50|29956.5|29816.5|29956.6|29816.6|29956.6|29816.6|29956.1|29816.1|10
1626840120000|2021-07-21 04:02:00|29956.4|29816.4|29947.9|29807.9|29956.4|29816.4|29946|29806|9
1626840130000|2021-07-21 04:02:10|29948.7|29808.7|29948.3|29808.3|29949|29809|29946.3|29806.3|16
1626840140000|2021-07-21 04:02:20|29948.4|29808.4|29963.5|29823.5|29963.5|29823.5|29947.4|29807.4|17
1626840150000|2021-07-21 04:02:30|29963.2|29823.2|29970.4|29830.4|29971.9|29831.9|29963.2|29823.2|28
1626840160000|2021-07-21 04:02:40|29969.7|29829.7|29981.4|29841.4|29982.6|29842.6|29969.7|29829.7|23
1626840170000|2021-07-21 04:02:50|29981.3|29841.3|29985.6|29845.6|29987.4|29847.4|29980|29840|22
1626840180000|2021-07-21 04:03:00|29984.5|29844.5|29989.2|29849.2|29989.2|29849.2|29981.9|29841.9|19
1626840190000|2021-07-21 04:03:10|29991|29851|29979.9|29839.9|29992.8|29852.8|29979.9|29839.9|22
1626840200000|2021-07-21 04:03:20|29980.7|29840.7|29974.8|29834.8|29982.3|29842.3|29973.8|29833.8|30
1626840210000|2021-07-21 04:03:30|29974.7|29834.7|29978.8|29838.8|29981.1|29841.1|29974.6|29834.6|24
1626840220000|2021-07-21 04:03:40|29978.7|29838.7|29982.3|29842.3|29982.4|29842.4|29978.1|29838.1|15
1626840230000|2021-07-21 04:03:50|29981.9|29841.9|29982.9|29842.9|29982.9|29842.9|29980.7|29840.7|12
1626840240000|2021-07-21 04:04:00|29983|29843|29985.9|29845.9|29986|29846|29982.4|29842.4|13
1626840250000|2021-07-21 04:04:10|29985|29845|29985.3|29845.3|29985.6|29845.6|29982.3|29842.3|13
1626840260000|2021-07-21 04:04:20|29985.4|29845.4|29981.8|29841.8|29986.1|29846.1|29981.6|29841.6|14
1626840270000|2021-07-21 04:04:30|29981.3|29841.3|29976.4|29836.4|29981.3|29841.3|29976.4|29836.4|17
1626840280000|2021-07-21 04:04:40|29978.3|29838.3|29973.3|29833.3|29978.6|29838.6|29973.2|29833.2|17
1626840290000|2021-07-21 04:04:50|29972.9|29832.9|29974.1|29834.1|29978.1|29838.1|29972.3|29832.3|32
1626840300000|2021-07-21 04:05:00|29974.8|29834.8|29970.5|29830.5|29974.8|29834.8|29969.2|29829.2|27
1626840310000|2021-07-21 04:05:10|29970.6|29830.6|29970.4|29830.4|29970.6|29830.6|29969.5|29829.5|22
1626840320000|2021-07-21 04:05:20|29970.5|29830.5|29970.2|29830.2|29970.6|29830.6|29968.3|29828.3|15
1626840330000|2021-07-21 04:05:30|29973.4|29833.4|29965.5|29825.5|29973.4|29833.4|29965|29825|8
1626840340000|2021-07-21 04:05:40|29967.4|29827.4|29965.5|29825.5|29967.4|29827.4|29965.5|29825.5|5
1626840350000|2021-07-21 04:05:50|29963.9|29823.9|29965.5|29825.5|29965.5|29825.5|29963.9|29823.9|4
1626840370000|2021-07-21 04:06:10|29963.7|29823.7|29966.1|29826.1|29966.1|29826.1|29958.4|29818.4|20
1626840380000|2021-07-21 04:06:20|29968.1|29828.1|29968.1|29828.1|29968.1|29828.1|29965.8|29825.8|6
1626840400000|2021-07-21 04:06:40|29966|29826|29967|29827|29968.1|29828.1|29965.1|29825.1|25
1626840410000|2021-07-21 04:06:50|29965.9|29825.9|29972.3|29832.3|29972.6|29832.6|29965.6|29825.6|28
1626840420000|2021-07-21 04:07:00|29972.2|29832.2|29981.2|29841.2|29981.8|29841.8|29969.1|29829.1|22
1626840430000|2021-07-21 04:07:10|29981.7|29841.7|29982.5|29842.5|29984.6|29844.6|29981.6|29841.6|10
1626840440000|2021-07-21 04:07:20|29981.6|29841.6|29976.3|29836.3|29981.6|29841.6|29976.3|29836.3|14
1626840450000|2021-07-21 04:07:30|29979.8|29839.8|29990.6|29850.6|29996.4|29856.4|29977.2|29837.2|18
1626840460000|2021-07-21 04:07:40|29988.7|29848.7|29990.6|29850.6|29993.2|29853.2|29988.1|29848.1|21
1626840470000|2021-07-21 04:07:50|29990.2|29850.2|29991|29851|29991|29851|29988.5|29848.5|8
1626840480000|2021-07-21 04:08:00|29990.7|29850.7|29992.1|29852.1|29993.8|29853.8|29990.7|29850.7|13
1626840490000|2021-07-21 04:08:10|29993.5|29853.5|29999.3|29859.3|30000.1|29860.1|29993.5|29853.5|22
1626840500000|2021-07-21 04:08:20|29999.1|29859.1|29993.4|29853.4|30000.7|29860.7|29992.6|29852.6|22
1626840510000|2021-07-21 04:08:30|29993.2|29853.2|29990.5|29850.5|29994.6|29854.6|29987|29847|21
1626840520000|2021-07-21 04:08:40|29990.7|29850.7|29996|29856|29997.7|29857.7|29987|29847|23
1626840530000|2021-07-21 04:08:50|29998.6|29858.6|30001|29861|30001.9|29861.9|29998.4|29858.4|8
1626840540000|2021-07-21 04:09:00|30000.8|29860.8|30008.7|29868.7|30008.7|29868.7|30000.7|29860.7|21
1626840550000|2021-07-21 04:09:10|30008.6|29868.6|30003.4|29863.4|30008.8|29868.8|29999.9|29859.9|28
1626840560000|2021-07-21 04:09:20|30004.3|29864.3|30005.7|29865.7|30009.1|29869.1|30004.3|29864.3|34
1626840570000|2021-07-21 04:09:30|30005.6|29865.6|30002.1|29862.1|30007.2|29867.2|30000|29860|23
1626840580000|2021-07-21 04:09:40|30000.9|29860.9|30012.4|29872.4|30012.4|29872.4|30000|29860|34
1626840590000|2021-07-21 04:09:50|30012.7|29872.7|30012.2|29872.2|30013.7|29873.7|30009.6|29869.6|34
1626840600000|2021-07-21 04:10:00|30012.3|29872.3|30018.5|29878.5|30018.5|29878.5|30012.3|29872.3|15
1626840610000|2021-07-21 04:10:10|30017.3|29877.3|30025.1|29885.1|30026.3|29886.3|30017.3|29877.3|18
1626840620000|2021-07-21 04:10:20|30028.3|29888.3|30029.5|29889.5|30031.8|29891.8|30027.3|29887.3|21
1626840630000|2021-07-21 04:10:30|30031.1|29891.1|30036.4|29896.4|30037.2|29897.2|30031.1|29891.1|24
1626840640000|2021-07-21 04:10:40|30035.4|29895.4|30033.4|29893.4|30035.4|29895.4|30033.4|29893.4|6
1626840650000|2021-07-21 04:10:50|30032.8|29892.8|30040|29900|30040.9|29900.9|30032.8|29892.8|18
1626840660000|2021-07-21 04:11:00|30040.7|29900.7|30044.4|29904.4|30044.4|29904.4|30035.8|29895.8|24
1626840670000|2021-07-21 04:11:10|30044.6|29904.6|30032.9|29892.9|30045.3|29905.3|30032.9|29892.9|14
1626840680000|2021-07-21 04:11:20|30032.1|29892.1|30025.9|29885.9|30032.1|29892.1|30024.2|29884.2|24
1626840690000|2021-07-21 04:11:30|30026.6|29886.6|30032.3|29892.3|30032.7|29892.7|30025.6|29885.6|26
1626840700000|2021-07-21 04:11:40|30032|29892|30038.4|29898.4|30039.7|29899.7|30031.9|29891.9|30
1626840710000|2021-07-21 04:11:50|30037.1|29897.1|30031.6|29891.6|30037.1|29897.1|30030|29890|22
1626840720000|2021-07-21 04:12:00|30031.8|29891.8|30031.4|29891.4|30034.8|29894.8|30030.2|29890.2|26
1626840730000|2021-07-21 04:12:10|30032.2|29892.2|30030.6|29890.6|30032.3|29892.3|30029|29889|26
1626840740000|2021-07-21 04:12:20|30030.7|29890.7|30029|29889|30031.4|29891.4|30028.6|29888.6|17
1626840750000|2021-07-21 04:12:30|30027.9|29887.9|30022.8|29882.8|30028.5|29888.5|30022.7|29882.7|22
1626840760000|2021-07-21 04:12:40|30022.5|29882.5|30011.8|29871.8|30022.5|29882.5|30011.8|29871.8|24
1626840770000|2021-07-21 04:12:50|30012.5|29872.5|30011.2|29871.2|30013.7|29873.7|30009.8|29869.8|16
1626840780000|2021-07-21 04:13:00|30011|29871|30008.6|29868.6|30011|29871|30007.3|29867.3|13
1626840790000|2021-07-21 04:13:10|30008.2|29868.2|30016.5|29876.5|30019.4|29879.4|30008|29868|30
1626840800000|2021-07-21 04:13:20|30017.6|29877.6|30029.8|29889.8|30029.8|29889.8|30016.6|29876.6|33
1626840810000|2021-07-21 04:13:30|30029.6|29889.6|30037.1|29897.1|30040.3|29900.3|30027.7|29887.7|27
1626840820000|2021-07-21 04:13:40|30034.4|29894.4|30033.5|29893.5|30036.6|29896.6|30031.9|29891.9|28
1626840830000|2021-07-21 04:13:50|30033.4|29893.4|30033.2|29893.2|30035.2|29895.2|30033.2|29893.2|13
1626840840000|2021-07-21 04:14:00|30034.8|29894.8|30033.8|29893.8|30034.8|29894.8|30032|29892|10
1626840850000|2021-07-21 04:14:10|30037.3|29897.3|30039.5|29899.5|30041.9|29901.9|30035.8|29895.8|15
1626840860000|2021-07-21 04:14:20|30039.7|29899.7|30037.1|29897.1|30041.5|29901.5|30037.1|29897.1|8
1626840870000|2021-07-21 04:14:30|30037.9|29897.9|30045|29905|30046.3|29906.3|30037.9|29897.9|12
1626840880000|2021-07-21 04:14:40|30044.1|29904.1|30047.5|29907.5|30047.5|29907.5|30044.1|29904.1|11
1626840890000|2021-07-21 04:14:50|30049.8|29909.8|30048.8|29908.8|30049.8|29909.8|30045.9|29905.9|21
1626840900000|2021-07-21 04:15:00|30050.6|29910.6|30113.3|29973.3|30142.5|30002.5|30050.6|29910.6|29
1626840910000|2021-07-21 04:15:10|30097.8|29957.8|30171.2|30031.2|30194.6|30054.6|30097.8|29957.8|37
1626840920000|2021-07-21 04:15:20|30240.1|30100.1|30294.7|30154.7|30306.7|30166.7|30203.4|30063.4|39
1626840930000|2021-07-21 04:15:30|30291.2|30151.2|30325.2|30185.2|30338.6|30198.6|30274.5|30134.5|39
1626840940000|2021-07-21 04:15:40|30319.3|30179.3|30362.5|30222.5|30371.2|30231.2|30307.2|30167.2|40
1626840950000|2021-07-21 04:15:50|30364.4|30224.4|30425.7|30285.7|30437.2|30297.2|30364.4|30224.4|35
1626840960000|2021-07-21 04:16:00|30417.5|30277.5|30349.6|30209.6|30417.5|30277.5|30349.6|30209.6|39
1626840970000|2021-07-21 04:16:10|30349|30209|30364.5|30224.5|30376.2|30236.2|30341.3|30201.3|37
1626840980000|2021-07-21 04:16:20|30365|30225|30377.5|30237.5|30388.1|30248.1|30365|30225|30
1626840990000|2021-07-21 04:16:30|30376.5|30236.5|30440.8|30300.8|30441.2|30301.2|30376.5|30236.5|36
1626841000000|2021-07-21 04:16:40|30443.4|30303.4|30560.1|30420.1|30568.8|30428.8|30443.4|30303.4|37
1626841010000|2021-07-21 04:16:50|30571.1|30431.1|30546.6|30406.6|30593.4|30453.4|30544.5|30404.5|30
1626841020000|2021-07-21 04:17:00|30547.1|30407.1|30536.2|30396.2|30566.5|30426.5|30512.2|30372.2|39
1626841030000|2021-07-21 04:17:10|30538.5|30398.5|30536.9|30396.9|30562.8|30422.8|30536.9|30396.9|33
1626841040000|2021-07-21 04:17:20|30529.4|30389.4|30501.3|30361.3|30529.4|30389.4|30490.1|30350.1|38
1626841050000|2021-07-21 04:17:30|30499.2|30359.2|30510.7|30370.7|30513.1|30373.1|30497.9|30357.9|35
1626841060000|2021-07-21 04:17:40|30515.2|30375.2|30494.1|30354.1|30518.1|30378.1|30493|30353|38
1626841070000|2021-07-21 04:17:50|30494.9|30354.9|30510.3|30370.3|30510.3|30370.3|30494.9|30354.9|36
1626841080000|2021-07-21 04:18:00|30503|30363|30485|30345|30510.3|30370.3|30477.7|30337.7|32
1626841090000|2021-07-21 04:18:10|30511.5|30371.5|30540.2|30400.2|30540.2|30400.2|30501.2|30361.2|15
1626841100000|2021-07-21 04:18:20|30542|30402|30517.3|30377.3|30555.1|30415.1|30514.6|30374.6|19
1626841110000|2021-07-21 04:18:30|30521.7|30381.7|30544.4|30404.4|30544.4|30404.4|30505.9|30365.9|10
1626841120000|2021-07-21 04:18:40|30542.9|30402.9|30572.4|30432.4|30572.4|30432.4|30530.3|30390.3|21
1626841130000|2021-07-21 04:18:50|30566.4|30426.4|30516.7|30376.7|30566.4|30426.4|30508.5|30368.5|26
1626841140000|2021-07-21 04:19:00|30514.7|30374.7|30503.2|30363.2|30514.7|30374.7|30495.6|30355.6|37
1626841150000|2021-07-21 04:19:10|30503|30363|30500.7|30360.7|30513.7|30373.7|30500.7|30360.7|35
1626841160000|2021-07-21 04:19:20|30502.9|30362.9|30530.2|30390.2|30541.3|30401.3|30499.2|30359.2|31
1626841170000|2021-07-21 04:19:30|30528.5|30388.5|30525.5|30385.5|30528.8|30388.8|30520.7|30380.7|31
1626841180000|2021-07-21 04:19:40|30523|30383|30522.1|30382.1|30527.2|30387.2|30522.1|30382.1|20
1626841190000|2021-07-21 04:19:50|30521.9|30381.9|30521.7|30381.7|30523.2|30383.2|30520.6|30380.6|31
1626841200000|2021-07-21 04:20:00|30521.2|30381.2|30519.5|30379.5|30538.6|30398.6|30519.5|30379.5|32
1626841210000|2021-07-21 04:20:10|30519.6|30379.6|30512.4|30372.4|30519.7|30379.7|30510.3|30370.3|30
1626841220000|2021-07-21 04:20:20|30512.3|30372.3|30510.2|30370.2|30521|30381|30501.4|30361.4|33
1626841230000|2021-07-21 04:20:30|30505.7|30365.7|30505.1|30365.1|30510.9|30370.9|30495.8|30355.8|37
1626841240000|2021-07-21 04:20:40|30504.6|30364.6|30493.7|30353.7|30504.6|30364.6|30486.1|30346.1|25
1626841250000|2021-07-21 04:20:50|30494.7|30354.7|30487.3|30347.3|30494.8|30354.8|30486.4|30346.4|24
1626841260000|2021-07-21 04:21:00|30486.4|30346.4|30488.3|30348.3|30492.4|30352.4|30485.4|30345.4|28
1626841270000|2021-07-21 04:21:10|30488.7|30348.7|30487.7|30347.7|30490|30350|30486.9|30346.9|32
1626841280000|2021-07-21 04:21:20|30488|30348|30494.4|30354.4|30494.4|30354.4|30487.5|30347.5|24
1626841290000|2021-07-21 04:21:30|30494.5|30354.5|30493.7|30353.7|30498.8|30358.8|30492.3|30352.3|20
1626841300000|2021-07-21 04:21:40|30489.9|30349.9|30494.2|30354.2|30495.6|30355.6|30489.9|30349.9|24
1626841310000|2021-07-21 04:21:50|30494|30354|30498.6|30358.6|30500.7|30360.7|30493|30353|30
1626841320000|2021-07-21 04:22:00|30499.8|30359.8|30520.7|30380.7|30520.7|30380.7|30499.8|30359.8|30
1626841330000|2021-07-21 04:22:10|30520.8|30380.8|30549.1|30409.1|30549.3|30409.3|30519.8|30379.8|30
1626841340000|2021-07-21 04:22:20|30548.9|30408.9|30528.2|30388.2|30548.9|30408.9|30526.3|30386.3|32
1626841350000|2021-07-21 04:22:30|30524.1|30384.1|30531.5|30391.5|30531.5|30391.5|30513.5|30373.5|33
1626841360000|2021-07-21 04:22:40|30532.5|30392.5|30515.6|30375.6|30533.1|30393.1|30515.1|30375.1|30
1626841370000|2021-07-21 04:22:50|30513.2|30373.2|30508.4|30368.4|30516|30376|30503.8|30363.8|29
1626841380000|2021-07-21 04:23:00|30508.1|30368.1|30503.1|30363.1|30509.1|30369.1|30503.1|30363.1|21
1626841390000|2021-07-21 04:23:10|30504.6|30364.6|30498.1|30358.1|30505.2|30365.2|30496.9|30356.9|27
1626841400000|2021-07-21 04:23:20|30498.4|30358.4|30502.8|30362.8|30507.4|30367.4|30496.7|30356.7|24
1626841410000|2021-07-21 04:23:30|30503|30363|30490.9|30350.9|30503.9|30363.9|30487.2|30347.2|35
1626841420000|2021-07-21 04:23:40|30485.6|30345.6|30491.4|30351.4|30496.1|30356.1|30483.2|30343.2|22
1626841430000|2021-07-21 04:23:50|30491.1|30351.1|30466.4|30326.4|30491.1|30351.1|30466.1|30326.1|24
1626841440000|2021-07-21 04:24:00|30465.4|30325.4|30483.7|30343.7|30483.7|30343.7|30465.4|30325.4|29
1626841450000|2021-07-21 04:24:10|30484.5|30344.5|30464.5|30324.5|30484.6|30344.6|30462.8|30322.8|30
1626841460000|2021-07-21 04:24:20|30464.3|30324.3|30458.9|30318.9|30464.3|30324.3|30457.8|30317.8|13
1626841470000|2021-07-21 04:24:30|30457.3|30317.3|30476.1|30336.1|30489.5|30349.5|30456|30316|19
1626841480000|2021-07-21 04:24:40|30477.5|30337.5|30485|30345|30485.4|30345.4|30476.6|30336.6|20
1626841490000|2021-07-21 04:24:50|30484.7|30344.7|30473.4|30333.4|30484.7|30344.7|30468.9|30328.9|29
1626841500000|2021-07-21 04:25:00|30473|30333|30470|30330|30473.6|30333.6|30469.9|30329.9|33
1626841510000|2021-07-21 04:25:10|30469.2|30329.2|30479.1|30339.1|30481.4|30341.4|30469.2|30329.2|27
1626841520000|2021-07-21 04:25:20|30479.2|30339.2|30502.9|30362.9|30506|30366|30479.2|30339.2|27
1626841530000|2021-07-21 04:25:30|30510.6|30370.6|30517.6|30377.6|30517.6|30377.6|30508.8|30368.8|37
1626841540000|2021-07-21 04:25:40|30517.7|30377.7|30533.3|30393.3|30539.6|30399.6|30517.7|30377.7|36
1626841550000|2021-07-21 04:25:50|30533.9|30393.9|30531.5|30391.5|30533.9|30393.9|30528.8|30388.8|31
1626841560000|2021-07-21 04:26:00|30531.6|30391.6|30525.3|30385.3|30531.6|30391.6|30523.9|30383.9|31
1626841570000|2021-07-21 04:26:10|30525.5|30385.5|30538.6|30398.6|30554.4|30414.4|30525.5|30385.5|31
1626841580000|2021-07-21 04:26:20|30541.4|30401.4|30566.9|30426.9|30566.9|30426.9|30541.4|30401.4|34
1626841590000|2021-07-21 04:26:30|30567.7|30427.7|30590.9|30450.9|30593.7|30453.7|30567.7|30427.7|31
1626841600000|2021-07-21 04:26:40|30590.5|30450.5|30569.1|30429.1|30590.5|30450.5|30557|30417|33
1626841610000|2021-07-21 04:26:50|30570.5|30430.5|30587.7|30447.7|30587.7|30447.7|30565.2|30425.2|29
1626841620000|2021-07-21 04:27:00|30586.3|30446.3|30587.8|30447.8|30592.8|30452.8|30582.4|30442.4|25
1626841630000|2021-07-21 04:27:10|30587.4|30447.4|30588.9|30448.9|30596.1|30456.1|30587.4|30447.4|22
1626841640000|2021-07-21 04:27:20|30590.2|30450.2|30577.4|30437.4|30590.2|30450.2|30575.4|30435.4|26
1626841650000|2021-07-21 04:27:30|30577.2|30437.2|30589.1|30449.1|30590.7|30450.7|30574.7|30434.7|31
1626841660000|2021-07-21 04:27:40|30587.1|30447.1|30591.9|30451.9|30594.3|30454.3|30585.4|30445.4|29
1626841670000|2021-07-21 04:27:50|30591.6|30451.6|30588.5|30448.5|30595.5|30455.5|30586.8|30446.8|28
1626841680000|2021-07-21 04:28:00|30588|30448|30592.9|30452.9|30594.7|30454.7|30587.1|30447.1|26
1626841690000|2021-07-21 04:28:10|30588.7|30448.7|30591.3|30451.3|30591.3|30451.3|30585|30445|26
1626841700000|2021-07-21 04:28:20|30594.7|30454.7|30592.2|30452.2|30594.7|30454.7|30590.6|30450.6|26
1626841710000|2021-07-21 04:28:30|30592.9|30452.9|30596.5|30456.5|30599.1|30459.1|30586.8|30446.8|22
1626841720000|2021-07-21 04:28:40|30598.4|30458.4|30598.1|30458.1|30602.4|30462.4|30595.6|30455.6|32
1626841730000|2021-07-21 04:28:50|30598.9|30458.9|30646.5|30506.5|30646.5|30506.5|30598.7|30458.7|35
1626841740000|2021-07-21 04:29:00|30646.4|30506.4|30627.3|30487.3|30664.6|30524.6|30627.2|30487.2|36
1626841750000|2021-07-21 04:29:10|30625.7|30485.7|30630.9|30490.9|30631.9|30491.9|30625.7|30485.7|24
1626841760000|2021-07-21 04:29:20|30630.8|30490.8|30628.1|30488.1|30636.4|30496.4|30623.2|30483.2|35
1626841770000|2021-07-21 04:29:30|30628.3|30488.3|30650.7|30510.7|30653.5|30513.5|30628.1|30488.1|37
1626841780000|2021-07-21 04:29:40|30649.7|30509.7|30649.5|30509.5|30653.5|30513.5|30643.2|30503.2|27
1626841790000|2021-07-21 04:29:50|30650.6|30510.6|30711.6|30571.6|30711.6|30571.6|30649.5|30509.5|26
1626841800000|2021-07-21 04:30:00|30730.7|30590.7|30845.7|30705.7|30858.1|30718.1|30730.7|30590.7|40
1626841810000|2021-07-21 04:30:10|30820.2|30680.2|30810.7|30670.7|30841.6|30701.6|30805.1|30665.1|37
1626841820000|2021-07-21 04:30:20|30807.2|30667.2|30792.3|30652.3|30824.9|30684.9|30788.8|30648.8|37
1626841830000|2021-07-21 04:30:30|30789.3|30649.3|30761.1|30621.1|30789.7|30649.7|30761|30621|32
1626841840000|2021-07-21 04:30:40|30765.3|30625.3|30781.6|30641.6|30799.8|30659.8|30765.3|30625.3|38
1626841850000|2021-07-21 04:30:50|30783.4|30643.4|30756.2|30616.2|30784.4|30644.4|30755.9|30615.9|32
1626841860000|2021-07-21 04:31:00|30758.5|30618.5|30751.8|30611.8|30762.1|30622.1|30744|30604|31
1626841870000|2021-07-21 04:31:10|30748.6|30608.6|30737.5|30597.5|30748.6|30608.6|30735.6|30595.6|30
1626841880000|2021-07-21 04:31:20|30737|30597|30737.2|30597.2|30739.3|30599.3|30725.8|30585.8|28
1626841890000|2021-07-21 04:31:30|30736.5|30596.5|30731.1|30591.1|30736.6|30596.6|30726.4|30586.4|33
1626841900000|2021-07-21 04:31:40|30727.1|30587.1|30724.3|30584.3|30728|30588|30721.4|30581.4|21
1626841910000|2021-07-21 04:31:50|30716.5|30576.5|30714.4|30574.4|30719.9|30579.9|30714|30574|15
1626841920000|2021-07-21 04:32:00|30715.3|30575.3|30724.3|30584.3|30724.3|30584.3|30713.9|30573.9|8
1626841930000|2021-07-21 04:32:10|30725.7|30585.7|30713.9|30573.9|30726.1|30586.1|30713.9|30573.9|22
1626841940000|2021-07-21 04:32:20|30713.3|30573.3|30701.6|30561.6|30713.3|30573.3|30700.9|30560.9|21
1626841950000|2021-07-21 04:32:30|30701.5|30561.5|30688.3|30548.3|30701.6|30561.6|30687.8|30547.8|19
1626841960000|2021-07-21 04:32:40|30687.9|30547.9|30698|30558|30701.8|30561.8|30687.3|30547.3|23
1626841970000|2021-07-21 04:32:50|30698.1|30558.1|30689.1|30549.1|30698.3|30558.3|30688|30548|30
1626841980000|2021-07-21 04:33:00|30687.4|30547.4|30732.4|30592.4|30732.5|30592.5|30687.4|30547.4|34
1626841990000|2021-07-21 04:33:10|30732.9|30592.9|30738.8|30598.8|30742.3|30602.3|30732.9|30592.9|32
1626842000000|2021-07-21 04:33:20|30739.1|30599.1|30745.3|30605.3|30749|30609|30739.1|30599.1|36
1626842010000|2021-07-21 04:33:30|30745.2|30605.2|30733.3|30593.3|30745.2|30605.2|30730.1|30590.1|31
1626842020000|2021-07-21 04:33:40|30731.1|30591.1|30738.1|30598.1|30746|30606|30730.7|30590.7|32
1626842030000|2021-07-21 04:33:50|30738.5|30598.5|30738.5|30598.5|30741.4|30601.4|30732.4|30592.4|32
1626842040000|2021-07-21 04:34:00|30738.2|30598.2|30724.9|30584.9|30738.2|30598.2|30722.8|30582.8|27
1626842050000|2021-07-21 04:34:10|30726.1|30586.1|30725.2|30585.2|30728.4|30588.4|30721.2|30581.2|32
1626842060000|2021-07-21 04:34:20|30725|30585|30721.3|30581.3|30726.1|30586.1|30721.3|30581.3|17
1626842070000|2021-07-21 04:34:30|30719.1|30579.1|30721|30581|30721.7|30581.7|30718.7|30578.7|19
1626842080000|2021-07-21 04:34:40|30722.9|30582.9|30744.2|30604.2|30744.2|30604.2|30722.9|30582.9|21
1626842090000|2021-07-21 04:34:50|30744.7|30604.7|30739|30599|30746.4|30606.4|30736.3|30596.3|26
1626842100000|2021-07-21 04:35:00|30744.9|30604.9|30733.4|30593.4|30749.8|30609.8|30733.1|30593.1|25
1626842110000|2021-07-21 04:35:10|30732.8|30592.8|30712.9|30572.9|30735.8|30595.8|30712.6|30572.6|36
1626842120000|2021-07-21 04:35:20|30713.4|30573.4|30714.8|30574.8|30716.7|30576.7|30709.3|30569.3|32
1626842130000|2021-07-21 04:35:30|30712|30572|30699.5|30559.5|30714.3|30574.3|30699.4|30559.4|22
1626842140000|2021-07-21 04:35:40|30699.3|30559.3|30699.8|30559.8|30701.5|30561.5|30699|30559|18
1626842150000|2021-07-21 04:35:50|30699.6|30559.6|30700.5|30560.5|30702|30562|30698.1|30558.1|26
1626842160000|2021-07-21 04:36:00|30700.4|30560.4|30701.3|30561.3|30704|30564|30700.4|30560.4|30
1626842170000|2021-07-21 04:36:10|30701.2|30561.2|30701.5|30561.5|30702.1|30562.1|30699.5|30559.5|24
1626842180000|2021-07-21 04:36:20|30701.1|30561.1|30699.7|30559.7|30702.1|30562.1|30698.5|30558.5|29
1626842190000|2021-07-21 04:36:30|30699.6|30559.6|30695.3|30555.3|30699.6|30559.6|30695.3|30555.3|10
1626842200000|2021-07-21 04:36:40|30695.8|30555.8|30696.5|30556.5|30696.9|30556.9|30694.6|30554.6|14
1626842210000|2021-07-21 04:36:50|30695.6|30555.6|30676.3|30536.3|30695.6|30555.6|30668.8|30528.8|34
1626842220000|2021-07-21 04:37:00|30668.5|30528.5|30665.1|30525.1|30683.1|30543.1|30664.6|30524.6|24
1626842230000|2021-07-21 04:37:10|30667.3|30527.3|30659.3|30519.3|30671.7|30531.7|30659.3|30519.3|22
1626842240000|2021-07-21 04:37:20|30659.7|30519.7|30670|30530|30670.3|30530.3|30658.9|30518.9|17
1626842250000|2021-07-21 04:37:30|30669.1|30529.1|30674.7|30534.7|30676.3|30536.3|30668.5|30528.5|16
1626842260000|2021-07-21 04:37:40|30674.1|30534.1|30666.3|30526.3|30674.1|30534.1|30666.3|30526.3|19
1626842270000|2021-07-21 04:37:50|30666.5|30526.5|30666.2|30526.2|30666.5|30526.5|30666.2|30526.2|2
1626842290000|2021-07-21 04:38:10|30666.3|30526.3|30662.6|30522.6|30666.3|30526.3|30658.3|30518.3|18
1626842300000|2021-07-21 04:38:20|30662.8|30522.8|30657.1|30517.1|30662.8|30522.8|30656.2|30516.2|12
1626842310000|2021-07-21 04:38:30|30656.2|30516.2|30659.3|30519.3|30659.5|30519.5|30656.2|30516.2|15
1626842320000|2021-07-21 04:38:40|30658.6|30518.6|30678.8|30538.8|30681.8|30541.8|30657.6|30517.6|36
1626842330000|2021-07-21 04:38:50|30681|30541|30672.1|30532.1|30681.3|30541.3|30670|30530|29
1626842340000|2021-07-21 04:39:00|30671.7|30531.7|30676.3|30536.3|30679.8|30539.8|30668.7|30528.7|27
1626842350000|2021-07-21 04:39:10|30675.2|30535.2|30687.9|30547.9|30687.9|30547.9|30671.3|30531.3|35
1626842360000|2021-07-21 04:39:20|30686.6|30546.6|30692.6|30552.6|30697.2|30557.2|30686.6|30546.6|35
1626842370000|2021-07-21 04:39:30|30693.6|30553.6|30678.5|30538.5|30693.6|30553.6|30678|30538|26
1626842380000|2021-07-21 04:39:40|30680.4|30540.4|30687.6|30547.6|30687.6|30547.6|30679.6|30539.6|19
1626842390000|2021-07-21 04:39:50|30687.5|30547.5|30703.1|30563.1|30703.8|30563.8|30687.5|30547.5|25
1626842400000|2021-07-21 04:40:00|30702.2|30562.2|30701.7|30561.7|30702.4|30562.4|30694.5|30554.5|26
1626842410000|2021-07-21 04:40:10|30700.2|30560.2|30700.8|30560.8|30703.5|30563.5|30699.4|30559.4|14
1626842420000|2021-07-21 04:40:20|30699.9|30559.9|30699.3|30559.3|30699.9|30559.9|30698.7|30558.7|16
1626842430000|2021-07-21 04:40:30|30699.1|30559.1|30694.4|30554.4|30699.1|30559.1|30689.1|30549.1|20
1626842440000|2021-07-21 04:40:40|30693|30553|30691.2|30551.2|30693.6|30553.6|30689.4|30549.4|25
1626842450000|2021-07-21 04:40:50|30692.7|30552.7|30685.1|30545.1|30693.7|30553.7|30685.1|30545.1|26
1626842460000|2021-07-21 04:41:00|30686.6|30546.6|30678.8|30538.8|30686.6|30546.6|30675.2|30535.2|25
1626842470000|2021-07-21 04:41:10|30678.7|30538.7|30669.2|30529.2|30678.7|30538.7|30668.2|30528.2|14
1626842480000|2021-07-21 04:41:20|30669.3|30529.3|30667.8|30527.8|30669.4|30529.4|30667.4|30527.4|14
1626842490000|2021-07-21 04:41:30|30666.9|30526.9|30670.8|30530.8|30670.8|30530.8|30666.9|30526.9|7
1626842500000|2021-07-21 04:41:40|30673.1|30533.1|30673.6|30533.6|30677|30537|30673.1|30533.1|13
1626842510000|2021-07-21 04:41:50|30673.5|30533.5|30677.6|30537.6|30677.8|30537.8|30673.4|30533.4|9
1626842520000|2021-07-21 04:42:00|30676.6|30536.6|30695.8|30555.8|30696|30556|30676.6|30536.6|27
1626842530000|2021-07-21 04:42:10|30696|30556|30687.2|30547.2|30697.8|30557.8|30687.2|30547.2|20
1626842540000|2021-07-21 04:42:20|30685|30545|30686.8|30546.8|30687.7|30547.7|30683|30543|14
1626842550000|2021-07-21 04:42:30|30685.3|30545.3|30685.6|30545.6|30687.4|30547.4|30684.4|30544.4|17
1626842560000|2021-07-21 04:42:40|30685.5|30545.5|30684|30544|30685.7|30545.7|30683.6|30543.6|9
1626842570000|2021-07-21 04:42:50|30684.9|30544.9|30685.4|30545.4|30685.5|30545.5|30683.6|30543.6|16
1626842580000|2021-07-21 04:43:00|30685.2|30545.2|30687|30547|30690.5|30550.5|30683.5|30543.5|16
1626842590000|2021-07-21 04:43:10|30686.6|30546.6|30680.8|30540.8|30686.6|30546.6|30680.8|30540.8|10
1626842600000|2021-07-21 04:43:20|30680.5|30540.5|30679.5|30539.5|30680.5|30540.5|30677.1|30537.1|10
1626842610000|2021-07-21 04:43:30|30681.1|30541.1|30685.8|30545.8|30686.1|30546.1|30681.1|30541.1|9
1626842620000|2021-07-21 04:43:40|30685.4|30545.4|30686.1|30546.1|30686.1|30546.1|30685.4|30545.4|2
1626842630000|2021-07-21 04:43:50|30685.8|30545.8|30696.3|30556.3|30696.3|30556.3|30684.2|30544.2|11
1626842640000|2021-07-21 04:44:00|30698.9|30558.9|30708.7|30568.7|30714.6|30574.6|30696.3|30556.3|29
1626842650000|2021-07-21 04:44:10|30708.1|30568.1|30703.9|30563.9|30708.1|30568.1|30703.9|30563.9|24
1626842660000|2021-07-21 04:44:20|30702.2|30562.2|30714.1|30574.1|30714.1|30574.1|30700.7|30560.7|18
1626842670000|2021-07-21 04:44:30|30714|30574|30691.8|30551.8|30714|30574|30691.8|30551.8|15
1626842680000|2021-07-21 04:44:40|30693.2|30553.2|30707.9|30567.9|30707.9|30567.9|30688.8|30548.8|13
1626842690000|2021-07-21 04:44:50|30704.6|30564.6|30713.7|30573.7|30715.7|30575.7|30702.4|30562.4|23
1626842700000|2021-07-21 04:45:00|30713.1|30573.1|30742|30602|30745.5|30605.5|30705.4|30565.4|27
1626842710000|2021-07-21 04:45:10|30736.3|30596.3|30731.7|30591.7|30736.7|30596.7|30723.9|30583.9|28
1626842720000|2021-07-21 04:45:20|30735.2|30595.2|30719.9|30579.9|30735.2|30595.2|30718.3|30578.3|15
1626842730000|2021-07-21 04:45:30|30719.5|30579.5|30703|30563|30719.5|30579.5|30703|30563|23
1626842740000|2021-07-21 04:45:40|30703.4|30563.4|30696.3|30556.3|30707.4|30567.4|30695.4|30555.4|27
1626842750000|2021-07-21 04:45:50|30696.4|30556.4|30696.9|30556.9|30697.2|30557.2|30695.5|30555.5|14
1626842760000|2021-07-21 04:46:00|30697|30557|30717.9|30577.9|30717.9|30577.9|30697|30557|18
1626842770000|2021-07-21 04:46:10|30717.7|30577.7|30742.2|30602.2|30742.2|30602.2|30714.2|30574.2|29
1626842780000|2021-07-21 04:46:20|30743.7|30603.7|30740.2|30600.2|30746.9|30606.9|30739.7|30599.7|37
1626842790000|2021-07-21 04:46:30|30741.9|30601.9|30742.6|30602.6|30745.1|30605.1|30740.5|30600.5|20
1626842800000|2021-07-21 04:46:40|30745.1|30605.1|30743.8|30603.8|30745.1|30605.1|30740.9|30600.9|26
1626842810000|2021-07-21 04:46:50|30744.4|30604.4|30746.4|30606.4|30746.4|30606.4|30743.8|30603.8|16
1626842820000|2021-07-21 04:47:00|30746.1|30606.1|30746.1|30606.1|30747.4|30607.4|30743.8|30603.8|9
1626842830000|2021-07-21 04:47:10|30745.9|30605.9|30738.6|30598.6|30745.9|30605.9|30737.4|30597.4|21
1626842840000|2021-07-21 04:47:20|30738.5|30598.5|30738.3|30598.3|30742.3|30602.3|30737.6|30597.6|19
1626842850000|2021-07-21 04:47:30|30739.1|30599.1|30738.4|30598.4|30739.7|30599.7|30737.2|30597.2|15
1626842860000|2021-07-21 04:47:40|30737.8|30597.8|30737.2|30597.2|30737.8|30597.8|30737.2|30597.2|2
1626842880000|2021-07-21 04:48:00|30737.8|30597.8|30758.2|30618.2|30758.2|30618.2|30737.8|30597.8|11
1626842890000|2021-07-21 04:48:10|30758.4|30618.4|30760.2|30620.2|30770.7|30630.7|30758.4|30618.4|29
1626842900000|2021-07-21 04:48:20|30761|30621|30772.7|30632.7|30774|30634|30761|30621|22
1626842910000|2021-07-21 04:48:30|30770.8|30630.8|30770.6|30630.6|30772|30632|30763|30623|22
1626842920000|2021-07-21 04:48:40|30770.5|30630.5|30778.9|30638.9|30778.9|30638.9|30768.5|30628.5|13
1626842930000|2021-07-21 04:48:50|30778.3|30638.3|30786.1|30646.1|30787.1|30647.1|30771|30631|22
1626842940000|2021-07-21 04:49:00|30786.3|30646.3|30787.8|30647.8|30791.5|30651.5|30786.3|30646.3|18
1626842950000|2021-07-21 04:49:10|30787.9|30647.9|30775.4|30635.4|30787.9|30647.9|30772.6|30632.6|17
1626842960000|2021-07-21 04:49:20|30776.3|30636.3|30784.8|30644.8|30784.8|30644.8|30773|30633|15
1626842970000|2021-07-21 04:49:30|30785.7|30645.7|30783|30643|30785.7|30645.7|30777.7|30637.7|18
1626842980000|2021-07-21 04:49:40|30784.2|30644.2|30802.5|30662.5|30802.5|30662.5|30784|30644|25
1626842990000|2021-07-21 04:49:50|30803.1|30663.1|30807.5|30667.5|30807.5|30667.5|30798.9|30658.9|20
1626843000000|2021-07-21 04:50:00|30808.1|30668.1|30798.5|30658.5|30824.1|30684.1|30797.9|30657.9|33
1626843010000|2021-07-21 04:50:10|30798.9|30658.9|30794.4|30654.4|30799.9|30659.9|30794.4|30654.4|28
1626843020000|2021-07-21 04:50:20|30794.7|30654.7|30803|30663|30805|30665|30794.7|30654.7|14
1626843030000|2021-07-21 04:50:30|30795.6|30655.6|30798.2|30658.2|30801|30661|30794.3|30654.3|23
1626843040000|2021-07-21 04:50:40|30796.9|30656.9|30799.9|30659.9|30805.5|30665.5|30796.9|30656.9|13
1626843050000|2021-07-21 04:50:50|30802.4|30662.4|30802.9|30662.9|30803.7|30663.7|30797.9|30657.9|28
1626843060000|2021-07-21 04:51:00|30804.3|30664.3|30797.7|30657.7|30805|30665|30797.7|30657.7|12
1626843070000|2021-07-21 04:51:10|30797.8|30657.8|30782.1|30642.1|30797.8|30657.8|30782.1|30642.1|18
1626843080000|2021-07-21 04:51:20|30780.4|30640.4|30773|30633|30780.4|30640.4|30772.3|30632.3|18
1626843090000|2021-07-21 04:51:30|30773.3|30633.3|30771.1|30631.1|30775.6|30635.6|30771.1|30631.1|8
1626843100000|2021-07-21 04:51:40|30773.4|30633.4|30768.7|30628.7|30773.4|30633.4|30767.5|30627.5|17
1626843110000|2021-07-21 04:51:50|30768.5|30628.5|30762.9|30622.9|30768.7|30628.7|30761.4|30621.4|29
1626843120000|2021-07-21 04:52:00|30762.7|30622.7|30756.6|30616.6|30766.2|30626.2|30755.2|30615.2|26
1626843130000|2021-07-21 04:52:10|30757.2|30617.2|30765.1|30625.1|30766|30626|30757.2|30617.2|26
1626843140000|2021-07-21 04:52:20|30767.2|30627.2|30750.1|30610.1|30767.2|30627.2|30750.1|30610.1|25
1626843150000|2021-07-21 04:52:30|30757.2|30617.2|30748.1|30608.1|30759.3|30619.3|30747.4|30607.4|23
1626843160000|2021-07-21 04:52:40|30747.8|30607.8|30749.9|30609.9|30751.7|30611.7|30742.5|30602.5|27
1626843170000|2021-07-21 04:52:50|30748.7|30608.7|30747|30607|30750.5|30610.5|30745.4|30605.4|19
1626843180000|2021-07-21 04:53:00|30747.3|30607.3|30748.5|30608.5|30748.5|30608.5|30746.5|30606.5|12
1626843190000|2021-07-21 04:53:10|30748.7|30608.7|30758.9|30618.9|30759.8|30619.8|30748.3|30608.3|13
1626843200000|2021-07-21 04:53:20|30752.2|30612.2|30756.8|30616.8|30757.2|30617.2|30751.5|30611.5|20
1626843210000|2021-07-21 04:53:30|30756.3|30616.3|30751.5|30611.5|30756.3|30616.3|30750|30610|25
1626843220000|2021-07-21 04:53:40|30751.6|30611.6|30748.9|30608.9|30751.6|30611.6|30748.6|30608.6|18
1626843230000|2021-07-21 04:53:50|30748.7|30608.7|30747.9|30607.9|30748.7|30608.7|30747.9|30607.9|8
1626843240000|2021-07-21 04:54:00|30748.1|30608.1|30753.1|30613.1|30754.8|30614.8|30747.8|30607.8|19
1626843250000|2021-07-21 04:54:10|30752.6|30612.6|30755.5|30615.5|30755.5|30615.5|30750.5|30610.5|15
1626843260000|2021-07-21 04:54:20|30754.2|30614.2|30756.1|30616.1|30756.2|30616.2|30753.8|30613.8|23
1626843270000|2021-07-21 04:54:30|30755.9|30615.9|30763.8|30623.8|30765.3|30625.3|30755|30615|19
1626843280000|2021-07-21 04:54:40|30763.5|30623.5|30781.6|30641.6|30781.8|30641.8|30763.5|30623.5|20
1626843290000|2021-07-21 04:54:50|30781.8|30641.8|30779.2|30639.2|30781.8|30641.8|30778.8|30638.8|8
1626843300000|2021-07-21 04:55:00|30779.1|30639.1|30779.2|30639.2|30779.2|30639.2|30779.1|30639.1|4
1626843310000|2021-07-21 04:55:10|30779.1|30639.1|30771.6|30631.6|30779.2|30639.2|30769.8|30629.8|18
1626843320000|2021-07-21 04:55:20|30773.1|30633.1|30775.1|30635.1|30782|30642|30770.5|30630.5|31
1626843330000|2021-07-21 04:55:30|30774.8|30634.8|30770.1|30630.1|30774.9|30634.9|30769.3|30629.3|17
1626843340000|2021-07-21 04:55:40|30770.2|30630.2|30770.6|30630.6|30772|30632|30770.1|30630.1|19
1626843350000|2021-07-21 04:55:50|30772.2|30632.2|30760.1|30620.1|30772.2|30632.2|30759.1|30619.1|29
1626843360000|2021-07-21 04:56:00|30760.5|30620.5|30760.5|30620.5|30762|30622|30760.1|30620.1|35
1626843370000|2021-07-21 04:56:10|30760.4|30620.4|30754.7|30614.7|30761|30621|30754.4|30614.4|22
1626843380000|2021-07-21 04:56:20|30754.4|30614.4|30748.3|30608.3|30754.4|30614.4|30747.9|30607.9|19
1626843390000|2021-07-21 04:56:30|30748.4|30608.4|30747.8|30607.8|30748.4|30608.4|30747.3|30607.3|16
1626843400000|2021-07-21 04:56:40|30747.5|30607.5|30747.3|30607.3|30748.4|30608.4|30747.3|30607.3|11
1626843410000|2021-07-21 04:56:50|30747.5|30607.5|30746.7|30606.7|30747.5|30607.5|30746.7|30606.7|9
1626843420000|2021-07-21 04:57:00|30746.9|30606.9|30743|30603|30746.9|30606.9|30743|30603|3
1626843430000|2021-07-21 04:57:10|30741.9|30601.9|30743.8|30603.8|30743.8|30603.8|30740.8|30600.8|9
1626843440000|2021-07-21 04:57:20|30743.6|30603.6|30739.6|30599.6|30743.6|30603.6|30738.3|30598.3|12
1626843450000|2021-07-21 04:57:30|30738.9|30598.9|30741|30601|30741|30601|30738.9|30598.9|6
1626843460000|2021-07-21 04:57:40|30741.6|30601.6|30736.8|30596.8|30741.8|30601.8|30735.4|30595.4|22
1626843470000|2021-07-21 04:57:50|30736.4|30596.4|30736.8|30596.8|30736.8|30596.8|30735.9|30595.9|9
1626843480000|2021-07-21 04:58:00|30736.7|30596.7|30735.1|30595.1|30736.7|30596.7|30733.8|30593.8|21
1626843490000|2021-07-21 04:58:10|30735.2|30595.2|30736.6|30596.6|30736.6|30596.6|30735.2|30595.2|3
1626843500000|2021-07-21 04:58:20|30736.1|30596.1|30732.1|30592.1|30736.1|30596.1|30732.1|30592.1|6
1626843510000|2021-07-21 04:58:30|30731.9|30591.9|30726.5|30586.5|30731.9|30591.9|30726.5|30586.5|10
1626843520000|2021-07-21 04:58:40|30726.7|30586.7|30723.2|30583.2|30727.4|30587.4|30723.2|30583.2|11
1626843530000|2021-07-21 04:58:50|30723.5|30583.5|30722.4|30582.4|30723.5|30583.5|30722.4|30582.4|7
1626843540000|2021-07-21 04:59:00|30722.5|30582.5|30724.7|30584.7|30726.3|30586.3|30722.5|30582.5|9
1626843550000|2021-07-21 04:59:10|30724.5|30584.5|30723.1|30583.1|30724.9|30584.9|30723.1|30583.1|15
1626843560000|2021-07-21 04:59:20|30723.4|30583.4|30724.2|30584.2|30724.9|30584.9|30722.7|30582.7|16
1626843570000|2021-07-21 04:59:30|30724|30584|30732.9|30592.9|30732.9|30592.9|30722.8|30582.8|20
1626843580000|2021-07-21 04:59:40|30733|30593|30738.6|30598.6|30738.6|30598.6|30733|30593|28
1626843590000|2021-07-21 04:59:50|30740.1|30600.1|30757.8|30617.8|30757.8|30617.8|30738.6|30598.6|22
1626843600000|2021-07-21 05:00:00|30757.5|30617.5|30768.3|30628.3|30770.9|30630.9|30754.5|30614.5|26
1626843610000|2021-07-21 05:00:10|30768.1|30628.1|30790.3|30650.3|30791.4|30651.4|30768.1|30628.1|27
1626843620000|2021-07-21 05:00:20|30790.4|30650.4|30761.8|30621.8|30790.7|30650.7|30758.4|30618.4|35
1626843630000|2021-07-21 05:00:30|30761.4|30621.4|30749.3|30609.3|30761.4|30621.4|30749.2|30609.2|26
1626843640000|2021-07-21 05:00:40|30748.5|30608.5|30743.2|30603.2|30748.5|30608.5|30741.8|30601.8|24
1626843650000|2021-07-21 05:00:50|30743.3|30603.3|30743.6|30603.6|30744.3|30604.3|30741.9|30601.9|21
1626843660000|2021-07-21 05:01:00|30743.7|30603.7|30738.3|30598.3|30743.7|30603.7|30738.3|30598.3|27
1626843670000|2021-07-21 05:01:10|30737.9|30597.9|30730.4|30590.4|30738.2|30598.2|30729.1|30589.1|28
1626843680000|2021-07-21 05:01:20|30730.2|30590.2|30732.1|30592.1|30733.5|30593.5|30730.2|30590.2|19
1626843690000|2021-07-21 05:01:30|30723|30583|30721.9|30581.9|30723.1|30583.1|30721.1|30581.1|11
1626843700000|2021-07-21 05:01:40|30722.8|30582.8|30721.1|30581.1|30722.8|30582.8|30719|30579|19
1626843710000|2021-07-21 05:01:50|30721.2|30581.2|30711.6|30571.6|30721.8|30581.8|30708.6|30568.6|25
1626843720000|2021-07-21 05:02:00|30711.5|30571.5|30715|30575|30716.3|30576.3|30711.5|30571.5|22
1626843730000|2021-07-21 05:02:10|30715.1|30575.1|30718.5|30578.5|30718.5|30578.5|30715.1|30575.1|9
1626843740000|2021-07-21 05:02:20|30718.3|30578.3|30708.5|30568.5|30718.4|30578.4|30708.5|30568.5|24
1626843750000|2021-07-21 05:02:30|30708.7|30568.7|30707.9|30567.9|30711|30571|30707.9|30567.9|28
1626843760000|2021-07-21 05:02:40|30708|30568|30706.5|30566.5|30708|30568|30706.5|30566.5|17
1626843770000|2021-07-21 05:02:50|30706.8|30566.8|30704.4|30564.4|30707|30567|30703.9|30563.9|15
1626843780000|2021-07-21 05:03:00|30704.2|30564.2|30705.3|30565.3|30705.9|30565.9|30704.2|30564.2|7
1626843790000|2021-07-21 05:03:10|30706|30566|30711.3|30571.3|30711.3|30571.3|30705.5|30565.5|10
1626843800000|2021-07-21 05:03:20|30710.8|30570.8|30713.1|30573.1|30713.4|30573.4|30709.8|30569.8|22
1626843810000|2021-07-21 05:03:30|30711.1|30571.1|30709|30569|30712.8|30572.8|30706|30566|26
1626843820000|2021-07-21 05:03:40|30709.2|30569.2|30710.1|30570.1|30710.1|30570.1|30709|30569|6
1626843830000|2021-07-21 05:03:50|30709.8|30569.8|30704.2|30564.2|30709.8|30569.8|30703.9|30563.9|23
1626843840000|2021-07-21 05:04:00|30704.3|30564.3|30714.7|30574.7|30714.7|30574.7|30704.3|30564.3|17
1626843850000|2021-07-21 05:04:10|30714.5|30574.5|30722.8|30582.8|30726|30586|30714.5|30574.5|31
1626843860000|2021-07-21 05:04:20|30723|30583|30722.6|30582.6|30730.6|30590.6|30721.8|30581.8|27
1626843870000|2021-07-21 05:04:30|30722.7|30582.7|30719.3|30579.3|30722.7|30582.7|30719.1|30579.1|9
1626843880000|2021-07-21 05:04:40|30719.1|30579.1|30726.9|30586.9|30730|30590|30719.1|30579.1|16
1626843890000|2021-07-21 05:04:50|30726.1|30586.1|30720.8|30580.8|30726.1|30586.1|30718|30578|4
1626843910000|2021-07-21 05:05:10|30721.4|30581.4|30719.2|30579.2|30721.9|30581.9|30719.2|30579.2|14
1626843920000|2021-07-21 05:05:20|30719.5|30579.5|30719|30579|30719.5|30579.5|30719|30579|3
1626843930000|2021-07-21 05:05:30|30718.8|30578.8|30719.5|30579.5|30720.3|30580.3|30718.7|30578.7|4
1626843940000|2021-07-21 05:05:40|30715|30575|30712.8|30572.8|30715|30575|30711.4|30571.4|20
1626843950000|2021-07-21 05:05:50|30710|30570|30709.5|30569.5|30710|30570|30709.4|30569.4|5
1626843960000|2021-07-21 05:06:00|30709.4|30569.4|30708.9|30568.9|30709.6|30569.6|30707.5|30567.5|22
1626843970000|2021-07-21 05:06:10|30709.4|30569.4|30703|30563|30709.4|30569.4|30703|30563|8
1626843980000|2021-07-21 05:06:20|30703.7|30563.7|30703.5|30563.5|30704.4|30564.4|30703.5|30563.5|4
1626843990000|2021-07-21 05:06:30|30703|30563|30703|30563|30703|30563|30703|30563|1
1626844000000|2021-07-21 05:06:40|30704|30564|30704|30564|30704|30564|30704|30564|1
1626844010000|2021-07-21 05:06:50|30700.9|30560.9|30700.6|30560.6|30700.9|30560.9|30700.6|30560.6|2
1626844020000|2021-07-21 05:07:00|30697.5|30557.5|30698.2|30558.2|30701.7|30561.7|30697.5|30557.5|12
1626844030000|2021-07-21 05:07:10|30697.2|30557.2|30697.2|30557.2|30697.2|30557.2|30696.9|30556.9|3
1626844040000|2021-07-21 05:07:20|30697.1|30557.1|30697.1|30557.1|30697.3|30557.3|30697.1|30557.1|3
1626844050000|2021-07-21 05:07:30|30700.6|30560.6|30700.6|30560.6|30700.7|30560.7|30700.6|30560.6|3
1626844060000|2021-07-21 05:07:40|30700.7|30560.7|30691.7|30551.7|30700.7|30560.7|30691.7|30551.7|8
1626844070000|2021-07-21 05:07:50|30691.5|30551.5|30680|30540|30691.5|30551.5|30679.2|30539.2|19
1626844080000|2021-07-21 05:08:00|30679.8|30539.8|30687.4|30547.4|30691.9|30551.9|30679.8|30539.8|24
1626844090000|2021-07-21 05:08:10|30687.7|30547.7|30688.2|30548.2|30690|30550|30687.6|30547.6|27
1626844100000|2021-07-21 05:08:20|30688.3|30548.3|30675.7|30535.7|30690.9|30550.9|30660|30520|33
1626844110000|2021-07-21 05:08:30|30676|30536|30684.4|30544.4|30684.8|30544.8|30671.6|30531.6|28
1626844120000|2021-07-21 05:08:40|30684.8|30544.8|30681.7|30541.7|30684.9|30544.9|30678.9|30538.9|29
1626844130000|2021-07-21 05:08:50|30680.9|30540.9|30695.6|30555.6|30696.2|30556.2|30680.9|30540.9|19
1626844140000|2021-07-21 05:09:00|30695.4|30555.4|30693|30553|30695.4|30555.4|30689.7|30549.7|9
1626844150000|2021-07-21 05:09:10|30693.8|30553.8|30695.9|30555.9|30695.9|30555.9|30693.3|30553.3|12
1626844160000|2021-07-21 05:09:20|30697.1|30557.1|30697.2|30557.2|30701.4|30561.4|30695.9|30555.9|13
1626844170000|2021-07-21 05:09:30|30697.1|30557.1|30705.1|30565.1|30705.3|30565.3|30697.1|30557.1|14
1626844180000|2021-07-21 05:09:40|30703.2|30563.2|30703.3|30563.3|30705|30565|30700.7|30560.7|18
1626844190000|2021-07-21 05:09:50|30703.1|30563.1|30711.2|30571.2|30711.2|30571.2|30700.7|30560.7|21
1626844200000|2021-07-21 05:10:00|30711.5|30571.5|30714.7|30574.7|30715.3|30575.3|30711.3|30571.3|25
1626844210000|2021-07-21 05:10:10|30714.6|30574.6|30706.1|30566.1|30714.6|30574.6|30706.1|30566.1|20
1626844220000|2021-07-21 05:10:20|30708|30568|30703.5|30563.5|30708|30568|30701.5|30561.5|21
1626844230000|2021-07-21 05:10:30|30703.4|30563.4|30701.5|30561.5|30703.4|30563.4|30700.4|30560.4|17
1626844240000|2021-07-21 05:10:40|30701.3|30561.3|30701|30561|30701.3|30561.3|30699.7|30559.7|12
1626844250000|2021-07-21 05:10:50|30700.8|30560.8|30700.7|30560.7|30700.9|30560.9|30700.7|30560.7|5
1626844260000|2021-07-21 05:11:00|30700.8|30560.8|30700.8|30560.8|30700.9|30560.9|30700.8|30560.8|3
1626844270000|2021-07-21 05:11:10|30700.9|30560.9|30700.7|30560.7|30700.9|30560.9|30699.1|30559.1|8
1626844280000|2021-07-21 05:11:20|30699.7|30559.7|30700.7|30560.7|30700.7|30560.7|30698.3|30558.3|4
1626844290000|2021-07-21 05:11:30|30700.3|30560.3|30697.9|30557.9|30700.7|30560.7|30695.2|30555.2|5
1626844300000|2021-07-21 05:11:40|30696.2|30556.2|30684.1|30544.1|30696.2|30556.2|30682.1|30542.1|20
1626844310000|2021-07-21 05:11:50|30682.2|30542.2|30680.7|30540.7|30683.4|30543.4|30680.1|30540.1|22
1626844320000|2021-07-21 05:12:00|30677.8|30537.8|30686.2|30546.2|30686.2|30546.2|30676.5|30536.5|18
1626844330000|2021-07-21 05:12:10|30687.8|30547.8|30681.3|30541.3|30687.8|30547.8|30680.7|30540.7|17
1626844340000|2021-07-21 05:12:20|30681.5|30541.5|30680.4|30540.4|30681.5|30541.5|30680|30540|15
1626844350000|2021-07-21 05:12:30|30680.5|30540.5|30680.1|30540.1|30681.2|30541.2|30680|30540|9
1626844360000|2021-07-21 05:12:40|30679.9|30539.9|30675.2|30535.2|30679.9|30539.9|30674.6|30534.6|12
1626844370000|2021-07-21 05:12:50|30674.9|30534.9|30666.8|30526.8|30674.9|30534.9|30666.7|30526.7|18
1626844380000|2021-07-21 05:13:00|30666.7|30526.7|30666.7|30526.7|30666.9|30526.9|30665.5|30525.5|12
1626844390000|2021-07-21 05:13:10|30667.7|30527.7|30666.6|30526.6|30669.9|30529.9|30666.6|30526.6|17
1626844400000|2021-07-21 05:13:20|30666.7|30526.7|30662.9|30522.9|30666.7|30526.7|30656.6|30516.6|21
1626844410000|2021-07-21 05:13:30|30663.3|30523.3|30660.7|30520.7|30663.3|30523.3|30658.4|30518.4|9
1626844420000|2021-07-21 05:13:40|30660.3|30520.3|30651.7|30511.7|30660.3|30520.3|30651.7|30511.7|9
1626844430000|2021-07-21 05:13:50|30651.5|30511.5|30661.2|30521.2|30663.1|30523.1|30645.7|30505.7|28
1626844440000|2021-07-21 05:14:00|30661.1|30521.1|30664.7|30524.7|30664.7|30524.7|30658|30518|16
1626844450000|2021-07-21 05:14:10|30664.9|30524.9|30656.8|30516.8|30664.9|30524.9|30652.2|30512.2|27
1626844460000|2021-07-21 05:14:20|30657.7|30517.7|30670.9|30530.9|30673.6|30533.6|30657.6|30517.6|31
1626844470000|2021-07-21 05:14:30|30671|30531|30670.5|30530.5|30672.3|30532.3|30670.1|30530.1|21
1626844480000|2021-07-21 05:14:40|30671|30531|30673.3|30533.3|30676.8|30536.8|30668.1|30528.1|30
1626844490000|2021-07-21 05:14:50|30673.1|30533.1|30658.7|30518.7|30673.1|30533.1|30655.8|30515.8|30
1626844500000|2021-07-21 05:15:00|30659.1|30519.1|30666.4|30526.4|30666.4|30526.4|30657.3|30517.3|24
1626844510000|2021-07-21 05:15:10|30666.3|30526.3|30667.2|30527.2|30668.7|30528.7|30664.3|30524.3|16
1626844520000|2021-07-21 05:15:20|30665.8|30525.8|30666.8|30526.8|30667.2|30527.2|30664.3|30524.3|11
1626844530000|2021-07-21 05:15:30|30667.2|30527.2|30663.3|30523.3|30667.2|30527.2|30661|30521|20
1626844540000|2021-07-21 05:15:40|30662.9|30522.9|30664.3|30524.3|30664.7|30524.7|30662.9|30522.9|12
1626844550000|2021-07-21 05:15:50|30663.7|30523.7|30656.2|30516.2|30664.7|30524.7|30656.2|30516.2|15
1626844560000|2021-07-21 05:16:00|30656.3|30516.3|30656.3|30516.3|30656.3|30516.3|30656.2|30516.2|9
1626844570000|2021-07-21 05:16:10|30658.9|30518.9|30645.8|30505.8|30658.9|30518.9|30645.8|30505.8|9
1626844580000|2021-07-21 05:16:20|30646.2|30506.2|30645|30505|30646.3|30506.3|30644.4|30504.4|14
1626844590000|2021-07-21 05:16:30|30644.3|30504.3|30644.8|30504.8|30645.8|30505.8|30644.1|30504.1|21
1626844600000|2021-07-21 05:16:40|30645.2|30505.2|30644.2|30504.2|30645.2|30505.2|30644|30504|18
1626844610000|2021-07-21 05:16:50|30644.3|30504.3|30644|30504|30645|30505|30644|30504|10
1626844620000|2021-07-21 05:17:00|30654.9|30514.9|30642.5|30502.5|30670.1|30530.1|30642.5|30502.5|8
1626844630000|2021-07-21 05:17:10|30646.5|30506.5|30646.5|30506.5|30646.5|30506.5|30644.8|30504.8|8
1626844640000|2021-07-21 05:17:20|30648.4|30508.4|30650|30510|30650.4|30510.4|30648.3|30508.3|7
1626844650000|2021-07-21 05:17:30|30649.9|30509.9|30645.6|30505.6|30649.9|30509.9|30641.7|30501.7|20
1626844660000|2021-07-21 05:17:40|30645.8|30505.8|30643.4|30503.4|30648.3|30508.3|30641.3|30501.3|16
1626844670000|2021-07-21 05:17:50|30643.2|30503.2|30647.6|30507.6|30647.6|30507.6|30641.3|30501.3|14
1626844680000|2021-07-21 05:18:00|30651.5|30511.5|30654.1|30514.1|30655.2|30515.2|30651.5|30511.5|20
1626844690000|2021-07-21 05:18:10|30654.2|30514.2|30650.6|30510.6|30654.5|30514.5|30650.6|30510.6|21
1626844700000|2021-07-21 05:18:20|30650|30510|30657.2|30517.2|30657.2|30517.2|30649.6|30509.6|17
1626844710000|2021-07-21 05:18:30|30656|30516|30669|30529|30670.1|30530.1|30656|30516|15
1626844720000|2021-07-21 05:18:40|30668.9|30528.9|30670.4|30530.4|30671.6|30531.6|30668.9|30528.9|9
1626844730000|2021-07-21 05:18:50|30670.2|30530.2|30672.6|30532.6|30673.1|30533.1|30670.2|30530.2|14
1626844740000|2021-07-21 05:19:00|30669.9|30529.9|30671|30531|30672.8|30532.8|30665.3|30525.3|16
1626844750000|2021-07-21 05:19:10|30671.2|30531.2|30679.9|30539.9|30680.4|30540.4|30671.2|30531.2|15
1626844760000|2021-07-21 05:19:20|30679.4|30539.4|30698|30558|30698|30558|30679.2|30539.2|19
1626844770000|2021-07-21 05:19:30|30696.7|30556.7|30699.2|30559.2|30700.6|30560.6|30696.7|30556.7|14
1626844780000|2021-07-21 05:19:40|30698.1|30558.1|30694.3|30554.3|30698.2|30558.2|30693|30553|16
1626844790000|2021-07-21 05:19:50|30694.2|30554.2|30688.6|30548.6|30694.2|30554.2|30688.2|30548.2|23
1626844800000|2021-07-21 05:20:00|30687.7|30547.7|30694.7|30554.7|30694.8|30554.8|30686.2|30546.2|27
1626844810000|2021-07-21 05:20:10|30694|30554|30691.3|30551.3|30694.5|30554.5|30690.6|30550.6|27
1626844820000|2021-07-21 05:20:20|30691.2|30551.2|30692.4|30552.4|30692.4|30552.4|30690.1|30550.1|22
1626844830000|2021-07-21 05:20:30|30695.3|30555.3|30703.6|30563.6|30704.8|30564.8|30695.3|30555.3|6
1626844840000|2021-07-21 05:20:40|30703.1|30563.1|30706.7|30566.7|30709.6|30569.6|30702.8|30562.8|21
1626844850000|2021-07-21 05:20:50|30706.6|30566.6|30704.2|30564.2|30707|30567|30703.4|30563.4|14
1626844860000|2021-07-21 05:21:00|30704|30564|30706.5|30566.5|30706.5|30566.5|30704|30564|19
1626844870000|2021-07-21 05:21:10|30706.4|30566.4|30705.9|30565.9|30706.5|30566.5|30704.6|30564.6|19
1626844880000|2021-07-21 05:21:20|30706.1|30566.1|30712.2|30572.2|30712.7|30572.7|30706.1|30566.1|22
1626844890000|2021-07-21 05:21:30|30709.1|30569.1|30692.4|30552.4|30710.5|30570.5|30692.4|30552.4|21
1626844900000|2021-07-21 05:21:40|30692.1|30552.1|30692.8|30552.8|30692.8|30552.8|30690.9|30550.9|10
1626844910000|2021-07-21 05:21:50|30693|30553|30692.8|30552.8|30693|30553|30692.8|30552.8|2
1626844920000|2021-07-21 05:22:00|30693|30553|30709.4|30569.4|30709.4|30569.4|30692.8|30552.8|12
1626844930000|2021-07-21 05:22:10|30707.5|30567.5|30710.7|30570.7|30713.2|30573.2|30707.5|30567.5|14
1626844940000|2021-07-21 05:22:20|30712.3|30572.3|30711.8|30571.8|30712.3|30572.3|30710.7|30570.7|12
1626844950000|2021-07-21 05:22:30|30711.1|30571.1|30715.8|30575.8|30715.8|30575.8|30709.9|30569.9|11
1626844960000|2021-07-21 05:22:40|30715.9|30575.9|30719.3|30579.3|30719.8|30579.8|30715.7|30575.7|12
1626844970000|2021-07-21 05:22:50|30719.8|30579.8|30723.6|30583.6|30724|30584|30719.8|30579.8|25
1626844980000|2021-07-21 05:23:00|30724.4|30584.4|30724.2|30584.2|30724.6|30584.6|30722.6|30582.6|19
1626844990000|2021-07-21 05:23:10|30724.4|30584.4|30721.7|30581.7|30724.4|30584.4|30720.5|30580.5|9
1626845000000|2021-07-21 05:23:20|30721.5|30581.5|30720.2|30580.2|30721.5|30581.5|30717.5|30577.5|19
1626845010000|2021-07-21 05:23:30|30720.3|30580.3|30720.3|30580.3|30720.3|30580.3|30720.2|30580.2|3
1626845020000|2021-07-21 05:23:40|30721.6|30581.6|30721.6|30581.6|30721.6|30581.6|30721.5|30581.5|3
1626845030000|2021-07-21 05:23:50|30721.5|30581.5|30721.2|30581.2|30721.5|30581.5|30721.2|30581.2|11
1626845040000|2021-07-21 05:24:00|30721.3|30581.3|30726.3|30586.3|30727|30587|30721|30581|19
1626845050000|2021-07-21 05:24:10|30726.7|30586.7|30728|30588|30728|30588|30726.2|30586.2|7
1626845060000|2021-07-21 05:24:20|30728.1|30588.1|30729.2|30589.2|30730|30590|30728.1|30588.1|9
1626845070000|2021-07-21 05:24:30|30729.7|30589.7|30722.1|30582.1|30729.7|30589.7|30720.7|30580.7|10
1626845080000|2021-07-21 05:24:40|30722.3|30582.3|30722.3|30582.3|30722.3|30582.3|30722.3|30582.3|1
1626845090000|2021-07-21 05:24:50|30722.6|30582.6|30712.1|30572.1|30724.8|30584.8|30712.1|30572.1|11
1626845100000|2021-07-21 05:25:00|30712.3|30572.3|30719.6|30579.6|30720.1|30580.1|30711.8|30571.8|19
1626845110000|2021-07-21 05:25:10|30719.8|30579.8|30725.3|30585.3|30725.3|30585.3|30719.5|30579.5|20
1626845120000|2021-07-21 05:25:20|30726.1|30586.1|30730.1|30590.1|30730.1|30590.1|30726.1|30586.1|8
1626845130000|2021-07-21 05:25:30|30731.2|30591.2|30734|30594|30734|30594|30729.8|30589.8|13
1626845140000|2021-07-21 05:25:40|30733.8|30593.8|30734|30594|30734|30594|30732.4|30592.4|7
1626845150000|2021-07-21 05:25:50|30733.5|30593.5|30726.9|30586.9|30733.5|30593.5|30724.9|30584.9|18
1626845160000|2021-07-21 05:26:00|30727.3|30587.3|30724.9|30584.9|30729.6|30589.6|30724.9|30584.9|13
1626845170000|2021-07-21 05:26:10|30725.2|30585.2|30726.5|30586.5|30726.5|30586.5|30724.9|30584.9|5
1626845180000|2021-07-21 05:26:20|30725.2|30585.2|30724.9|30584.9|30726.5|30586.5|30720.9|30580.9|15
1626845190000|2021-07-21 05:26:30|30724.5|30584.5|30725.5|30585.5|30725.9|30585.9|30723.5|30583.5|8
1626845220000|2021-07-21 05:27:00|30725.6|30585.6|30725.6|30585.6|30725.6|30585.6|30725.6|30585.6|1
1626845230000|2021-07-21 05:27:10|30725.5|30585.5|30725.5|30585.5|30725.5|30585.5|30725.5|30585.5|1
1626845250000|2021-07-21 05:27:30|30728|30588|30730|30590|30730|30590|30728|30588|8
1626845260000|2021-07-21 05:27:40|30730.5|30590.5|30730|30590|30730.6|30590.6|30730|30590|3
1626845270000|2021-07-21 05:27:50|30729.7|30589.7|30739.5|30599.5|30740.7|30600.7|30729.7|30589.7|15
1626845280000|2021-07-21 05:28:00|30739.3|30599.3|30737.2|30597.2|30739.3|30599.3|30733.6|30593.6|16
1626845290000|2021-07-21 05:28:10|30738|30598|30736.5|30596.5|30739.7|30599.7|30736.3|30596.3|16
1626845300000|2021-07-21 05:28:20|30736.3|30596.3|30738.8|30598.8|30740.5|30600.5|30735.9|30595.9|30
1626845310000|2021-07-21 05:28:30|30738.7|30598.7|30740.5|30600.5|30740.7|30600.7|30738.7|30598.7|9
1626845320000|2021-07-21 05:28:40|30740.9|30600.9|30736.8|30596.8|30741.2|30601.2|30736.6|30596.6|10
1626845330000|2021-07-21 05:28:50|30736.2|30596.2|30745.1|30605.1|30745.1|30605.1|30736.2|30596.2|21
1626845340000|2021-07-21 05:29:00|30745.4|30605.4|30742.5|30602.5|30746.2|30606.2|30741.3|30601.3|30
1626845350000|2021-07-21 05:29:10|30742.6|30602.6|30758.3|30618.3|30760.7|30620.7|30742.6|30602.6|28
1626845360000|2021-07-21 05:29:20|30760.7|30620.7|30774.5|30634.5|30774.5|30634.5|30760.7|30620.7|29
1626845370000|2021-07-21 05:29:30|30774.6|30634.6|30778.5|30638.5|30778.5|30638.5|30772.2|30632.2|8
1626845380000|2021-07-21 05:29:40|30777.9|30637.9|30776.2|30636.2|30788.1|30648.1|30775.7|30635.7|32
1626845390000|2021-07-21 05:29:50|30776|30636|30775.9|30635.9|30781.1|30641.1|30769.5|30629.5|36
1626845400000|2021-07-21 05:30:00|30776.9|30636.9|30775.2|30635.2|30776.9|30636.9|30770.4|30630.4|31
1626845410000|2021-07-21 05:30:10|30773.2|30633.2|30765.2|30625.2|30776.3|30636.3|30763.4|30623.4|28
1626845420000|2021-07-21 05:30:20|30766.2|30626.2|30768.5|30628.5|30768.5|30628.5|30763.4|30623.4|24
1626845430000|2021-07-21 05:30:30|30768.6|30628.6|30763.9|30623.9|30772.4|30632.4|30761.5|30621.5|26
1626845440000|2021-07-21 05:30:40|30763.6|30623.6|30768|30628|30768|30628|30761.5|30621.5|25
1626845450000|2021-07-21 05:30:50|30768.1|30628.1|30773|30633|30773|30633|30765.2|30625.2|16
1626845460000|2021-07-21 05:31:00|30773.2|30633.2|30770|30630|30773.2|30633.2|30770|30630|10
1626845470000|2021-07-21 05:31:10|30768.7|30628.7|30763.3|30623.3|30768.7|30628.7|30760.5|30620.5|9
1626845480000|2021-07-21 05:31:20|30761.5|30621.5|30761.5|30621.5|30763.8|30623.8|30761|30621|10
1626845490000|2021-07-21 05:31:30|30761|30621|30761.5|30621.5|30761.5|30621.5|30761|30621|2
1626845500000|2021-07-21 05:31:40|30764.3|30624.3|30768.8|30628.8|30770|30630|30764.3|30624.3|7
1626845510000|2021-07-21 05:31:50|30769.3|30629.3|30770|30630|30770|30630|30769.3|30629.3|2
1626845540000|2021-07-21 05:32:20|30768.8|30628.8|30745.7|30605.7|30769.3|30629.3|30744.9|30604.9|19
1626845550000|2021-07-21 05:32:30|30744.7|30604.7|30747.5|30607.5|30748.5|30608.5|30744.1|30604.1|24
1626845560000|2021-07-21 05:32:40|30751.4|30611.4|30756.2|30616.2|30756.2|30616.2|30751.4|30611.4|3
1626845570000|2021-07-21 05:32:50|30758.2|30618.2|30763.7|30623.7|30763.7|30623.7|30757|30617|24
1626845580000|2021-07-21 05:33:00|30762.7|30622.7|30764.3|30624.3|30764.3|30624.3|30755.8|30615.8|23
1626845590000|2021-07-21 05:33:10|30765.9|30625.9|30766.9|30626.9|30766.9|30626.9|30762.9|30622.9|18
1626845600000|2021-07-21 05:33:20|30767.4|30627.4|30770.2|30630.2|30770.4|30630.4|30767.4|30627.4|11
1626845610000|2021-07-21 05:33:30|30770.4|30630.4|30764.5|30624.5|30779.6|30639.6|30763.5|30623.5|20
1626845620000|2021-07-21 05:33:40|30764.3|30624.3|30763.4|30623.4|30764.6|30624.6|30763.1|30623.1|17
1626845630000|2021-07-21 05:33:50|30763.6|30623.6|30755.6|30615.6|30764|30624|30755.6|30615.6|13
1626845640000|2021-07-21 05:34:00|30756.9|30616.9|30735.1|30595.1|30760.6|30620.6|30732.9|30592.9|30
1626845650000|2021-07-21 05:34:10|30735.5|30595.5|30735.8|30595.8|30736.1|30596.1|30732.3|30592.3|25
1626845660000|2021-07-21 05:34:20|30733.8|30593.8|30732.2|30592.2|30733.8|30593.8|30732.2|30592.2|15
1626845670000|2021-07-21 05:34:30|30732.3|30592.3|30735.6|30595.6|30735.6|30595.6|30732.3|30592.3|7
1626845680000|2021-07-21 05:34:40|30740.9|30600.9|30742.1|30602.1|30742.1|30602.1|30732.1|30592.1|11
1626845690000|2021-07-21 05:34:50|30744.3|30604.3|30762.3|30622.3|30762.3|30622.3|30743|30603|5
1626845700000|2021-07-21 05:35:00|30758.9|30618.9|30757.7|30617.7|30761.4|30621.4|30757.7|30617.7|13
1626845710000|2021-07-21 05:35:10|30758.6|30618.6|30770|30630|30771.6|30631.6|30758.6|30618.6|23
1626845720000|2021-07-21 05:35:20|30771.4|30631.4|30772.9|30632.9|30772.9|30632.9|30771.4|30631.4|2
1626845730000|2021-07-21 05:35:30|30773.3|30633.3|30773|30633|30774.3|30634.3|30772|30632|12
1626845740000|2021-07-21 05:35:40|30772.6|30632.6|30767.3|30627.3|30774.7|30634.7|30767.3|30627.3|18
1626845750000|2021-07-21 05:35:50|30764.3|30624.3|30768.2|30628.2|30769.6|30629.6|30763.5|30623.5|11
1626845760000|2021-07-21 05:36:00|30768.4|30628.4|30767.1|30627.1|30770.4|30630.4|30767.1|30627.1|15
1626845770000|2021-07-21 05:36:10|30766|30626|30765.7|30625.7|30766|30626|30765.7|30625.7|4
1626845780000|2021-07-21 05:36:20|30769.6|30629.6|30769.6|30629.6|30769.6|30629.6|30765.7|30625.7|7
1626845790000|2021-07-21 05:36:30|30769.1|30629.1|30769.4|30629.4|30769.4|30629.4|30765.4|30625.4|9
1626845800000|2021-07-21 05:36:40|30768.5|30628.5|30764.6|30624.6|30770|30630|30764.6|30624.6|13
1626845810000|2021-07-21 05:36:50|30765.2|30625.2|30769.4|30629.4|30770.7|30630.7|30765.2|30625.2|17
1626845820000|2021-07-21 05:37:00|30766|30626|30769.4|30629.4|30769.4|30629.4|30766|30626|6
1626845830000|2021-07-21 05:37:10|30768.4|30628.4|30770.2|30630.2|30770.2|30630.2|30766.8|30626.8|7
1626845840000|2021-07-21 05:37:20|30771|30631|30773.2|30633.2|30773.9|30633.9|30771|30631|14
1626845850000|2021-07-21 05:37:30|30772.8|30632.8|30772.4|30632.4|30772.9|30632.9|30771.7|30631.7|13
1626845860000|2021-07-21 05:37:40|30772.5|30632.5|30764.8|30624.8|30772.5|30632.5|30764.8|30624.8|14
1626845870000|2021-07-21 05:37:50|30764.6|30624.6|30778.5|30638.5|30779.3|30639.3|30763.3|30623.3|22
1626845880000|2021-07-21 05:38:00|30778.3|30638.3|30778.3|30638.3|30779.6|30639.6|30776.4|30636.4|17
1626845890000|2021-07-21 05:38:10|30778.4|30638.4|30776.2|30636.2|30778.4|30638.4|30776.2|30636.2|6
1626845900000|2021-07-21 05:38:20|30779.7|30639.7|30780.8|30640.8|30780.8|30640.8|30779.1|30639.1|4
1626845910000|2021-07-21 05:38:30|30779.7|30639.7|30782|30642|30784.1|30644.1|30779.7|30639.7|13
1626845920000|2021-07-21 05:38:40|30779.9|30639.9|30788.5|30648.5|30788.5|30648.5|30779.9|30639.9|15
1626845930000|2021-07-21 05:38:50|30790.8|30650.8|30795.7|30655.7|30795.7|30655.7|30790.8|30650.8|25
1626845940000|2021-07-21 05:39:00|30796|30656|30803.1|30663.1|30804.6|30664.6|30796|30656|23
1626845950000|2021-07-21 05:39:10|30803.2|30663.2|30802.5|30662.5|30807.3|30667.3|30800|30660|19
1626845960000|2021-07-21 05:39:20|30799.6|30659.6|30801.3|30661.3|30805|30665|30799.6|30659.6|15
1626845970000|2021-07-21 05:39:30|30803.9|30663.9|30838.6|30698.6|30842.4|30702.4|30801.9|30661.9|30
1626845980000|2021-07-21 05:39:40|30841.4|30701.4|30859.1|30719.1|30859.1|30719.1|30841.4|30701.4|33
1626845990000|2021-07-21 05:39:50|30859.4|30719.4|30933.2|30793.2|30966.3|30826.3|30859.4|30719.4|35
1626846000000|2021-07-21 05:40:00|30934.1|30794.1|30900.6|30760.6|30949.8|30809.8|30892.9|30752.9|38
1626846010000|2021-07-21 05:40:10|30900.2|30760.2|30898.8|30758.8|30900.2|30760.2|30891.6|30751.6|37
1626846020000|2021-07-21 05:40:20|30898.5|30758.5|30881.2|30741.2|30898.8|30758.8|30875.4|30735.4|32
1626846030000|2021-07-21 05:40:30|30881.3|30741.3|30887.9|30747.9|30890.1|30750.1|30880.1|30740.1|32
1626846040000|2021-07-21 05:40:40|30888.1|30748.1|30880|30740|30888.1|30748.1|30876.2|30736.2|19
1626846050000|2021-07-21 05:40:50|30879.9|30739.9|30876.1|30736.1|30879.9|30739.9|30876.1|30736.1|12
1626846060000|2021-07-21 05:41:00|30875.8|30735.8|30867.6|30727.6|30875.8|30735.8|30853.6|30713.6|27
1626846070000|2021-07-21 05:41:10|30867.4|30727.4|30877.7|30737.7|30879.3|30739.3|30859.9|30719.9|24
1626846080000|2021-07-21 05:41:20|30877.6|30737.6|30868.6|30728.6|30877.8|30737.8|30867.8|30727.8|21
1626846090000|2021-07-21 05:41:30|30866.2|30726.2|30868.5|30728.5|30868.8|30728.8|30864.2|30724.2|17
1626846100000|2021-07-21 05:41:40|30867.7|30727.7|30859.6|30719.6|30867.7|30727.7|30859.3|30719.3|8
1626846110000|2021-07-21 05:41:50|30859.3|30719.3|30866.8|30726.8|30869.8|30729.8|30859.3|30719.3|30
1626846120000|2021-07-21 05:42:00|30866.9|30726.9|30858.6|30718.6|30869|30729|30858.1|30718.1|26
1626846130000|2021-07-21 05:42:10|30859.7|30719.7|30848.6|30708.6|30861.2|30721.2|30837.1|30697.1|29
1626846140000|2021-07-21 05:42:20|30848.3|30708.3|30832.9|30692.9|30848.3|30708.3|30829.5|30689.5|20
1626846150000|2021-07-21 05:42:30|30832.7|30692.7|30830.4|30690.4|30836.2|30696.2|30829.7|30689.7|25
1626846160000|2021-07-21 05:42:40|30830.3|30690.3|30817.8|30677.8|30838.9|30698.9|30817.3|30677.3|12
1626846170000|2021-07-21 05:42:50|30819|30679|30816.5|30676.5|30819|30679|30816.5|30676.5|8
1626846180000|2021-07-21 05:43:00|30816.2|30676.2|30812.4|30672.4|30816.2|30676.2|30812.4|30672.4|4
1626846210000|2021-07-21 05:43:30|30808.5|30668.5|30818.6|30678.6|30818.6|30678.6|30807.2|30667.2|18
1626846220000|2021-07-21 05:43:40|30818.5|30678.5|30820.5|30680.5|30820.6|30680.6|30818.5|30678.5|6
1626846230000|2021-07-21 05:43:50|30817.9|30677.9|30809.1|30669.1|30818.8|30678.8|30808.1|30668.1|12
1626846240000|2021-07-21 05:44:00|30809.7|30669.7|30811.6|30671.6|30811.6|30671.6|30808.4|30668.4|9
1626846250000|2021-07-21 05:44:10|30810.2|30670.2|30799.3|30659.3|30811.5|30671.5|30798.9|30658.9|17
1626846260000|2021-07-21 05:44:20|30803.3|30663.3|30805.7|30665.7|30805.9|30665.9|30803.3|30663.3|8
1626846270000|2021-07-21 05:44:30|30804.2|30664.2|30802.8|30662.8|30804.2|30664.2|30802.6|30662.6|13
1626846280000|2021-07-21 05:44:40|30803.4|30663.4|30804.1|30664.1|30804.3|30664.3|30802.6|30662.6|10
1626846290000|2021-07-21 05:44:50|30804.9|30664.9|30804.2|30664.2|30808.9|30668.9|30804.2|30664.2|15
1626846300000|2021-07-21 05:45:00|30803.8|30663.8|30788.9|30648.9|30803.8|30663.8|30788.4|30648.4|15
1626846310000|2021-07-21 05:45:10|30789.2|30649.2|30792.1|30652.1|30792.1|30652.1|30789.2|30649.2|13
1626846320000|2021-07-21 05:45:20|30792|30652|30787.5|30647.5|30792.1|30652.1|30786.7|30646.7|13
1626846330000|2021-07-21 05:45:30|30786.4|30646.4|30787.5|30647.5|30787.8|30647.8|30786.4|30646.4|7
1626846340000|2021-07-21 05:45:40|30788.3|30648.3|30778.4|30638.4|30791.6|30651.6|30776.5|30636.5|26
1626846350000|2021-07-21 05:45:50|30778.9|30638.9|30778.8|30638.8|30780.4|30640.4|30774.7|30634.7|14
1626846360000|2021-07-21 05:46:00|30778.2|30638.2|30771.9|30631.9|30778.2|30638.2|30769.5|30629.5|15
1626846370000|2021-07-21 05:46:10|30772.5|30632.5|30772.5|30632.5|30772.5|30632.5|30772.5|30632.5|1
1626846380000|2021-07-21 05:46:20|30781.6|30641.6|30776.9|30636.9|30781.6|30641.6|30772.5|30632.5|6
1626846390000|2021-07-21 05:46:30|30774.7|30634.7|30776.9|30636.9|30776.9|30636.9|30774.7|30634.7|2
1626846400000|2021-07-21 05:46:40|30776.1|30636.1|30776.1|30636.1|30776.1|30636.1|30775.9|30635.9|6
1626846410000|2021-07-21 05:46:50|30775.9|30635.9|30775.9|30635.9|30776.1|30636.1|30775.9|30635.9|4
1626846420000|2021-07-21 05:47:00|30776.2|30636.2|30785.8|30645.8|30787.6|30647.6|30776.2|30636.2|21
1626846460000|2021-07-21 05:47:40|30784.7|30644.7|30775.8|30635.8|30784.7|30644.7|30775.6|30635.6|6
1626846470000|2021-07-21 05:47:50|30775.6|30635.6|30775.8|30635.8|30775.8|30635.8|30775.6|30635.6|2
1626846480000|2021-07-21 05:48:00|30775.6|30635.6|30775.6|30635.6|30775.6|30635.6|30775.6|30635.6|1
1626846490000|2021-07-21 05:48:10|30775.7|30635.7|30775.1|30635.1|30775.8|30635.8|30775.1|30635.1|3
1626846510000|2021-07-21 05:48:30|30775.2|30635.2|30791.5|30651.5|30791.5|30651.5|30775.1|30635.1|16
1626846520000|2021-07-21 05:48:40|30791.8|30651.8|30804.1|30664.1|30805.1|30665.1|30790.7|30650.7|24
1626846530000|2021-07-21 05:48:50|30803|30663|30801.2|30661.2|30806|30666|30798.2|30658.2|17
1626846540000|2021-07-21 05:49:00|30801.4|30661.4|30800.8|30660.8|30801.7|30661.7|30798.5|30658.5|10
1626846550000|2021-07-21 05:49:10|30800.9|30660.9|30824.3|30684.3|30824.3|30684.3|30800.9|30660.9|23
1626846560000|2021-07-21 05:49:20|30824.9|30684.9|30823.5|30683.5|30824.9|30684.9|30822.2|30682.2|11
1626846570000|2021-07-21 05:49:30|30824.1|30684.1|30823.8|30683.8|30825.1|30685.1|30823|30683|10
1626846580000|2021-07-21 05:49:40|30819.8|30679.8|30821.3|30681.3|30822.9|30682.9|30817.8|30677.8|23
1626846590000|2021-07-21 05:49:50|30820.5|30680.5|30822.4|30682.4|30825.4|30685.4|30820.5|30680.5|30
1626846600000|2021-07-21 05:50:00|30822.9|30682.9|30821.2|30681.2|30823.2|30683.2|30820.1|30680.1|19
1626846610000|2021-07-21 05:50:10|30821.1|30681.1|30821.1|30681.1|30821.1|30681.1|30821.1|30681.1|1
1626846620000|2021-07-21 05:50:20|30817.4|30677.4|30817.7|30677.7|30817.7|30677.7|30816.8|30676.8|5
1626846630000|2021-07-21 05:50:30|30816.8|30676.8|30801.9|30661.9|30816.8|30676.8|30801.9|30661.9|24
1626846640000|2021-07-21 05:50:40|30806|30666|30802.1|30662.1|30806|30666|30801.9|30661.9|3
1626846650000|2021-07-21 05:50:50|30801.9|30661.9|30800.4|30660.4|30804.4|30664.4|30800.4|30660.4|4
1626846660000|2021-07-21 05:51:00|30798.1|30658.1|30799.1|30659.1|30799.3|30659.3|30798.1|30658.1|6
1626846670000|2021-07-21 05:51:10|30799.3|30659.3|30799.1|30659.1|30801.4|30661.4|30799.1|30659.1|4
1626846690000|2021-07-21 05:51:30|30798.9|30658.9|30798.1|30658.1|30798.9|30658.9|30795.3|30655.3|5
1626846700000|2021-07-21 05:51:40|30796.4|30656.4|30798.1|30658.1|30798.1|30658.1|30791.9|30651.9|12
1626846710000|2021-07-21 05:51:50|30797.1|30657.1|30796.8|30656.8|30798|30658|30796.7|30656.7|18
1626846720000|2021-07-21 05:52:00|30797.2|30657.2|30794.8|30654.8|30797.6|30657.6|30794.6|30654.6|16
1626846730000|2021-07-21 05:52:10|30795|30655|30785.8|30645.8|30795.2|30655.2|30784.8|30644.8|15
1626846740000|2021-07-21 05:52:20|30785.3|30645.3|30783.6|30643.6|30785.3|30645.3|30781.7|30641.7|17
1626846750000|2021-07-21 05:52:30|30782.8|30642.8|30783.3|30643.3|30783.6|30643.6|30779.7|30639.7|14
1626846760000|2021-07-21 05:52:40|30782.8|30642.8|30781.6|30641.6|30785.8|30645.8|30781|30641|17
1626846770000|2021-07-21 05:52:50|30781.4|30641.4|30782.1|30642.1|30782.1|30642.1|30781.4|30641.4|4
1626846780000|2021-07-21 05:53:00|30782.3|30642.3|30781.7|30641.7|30782.7|30642.7|30781.7|30641.7|7
1626846790000|2021-07-21 05:53:10|30781.9|30641.9|30785.6|30645.6|30785.6|30645.6|30781.5|30641.5|13
1626846800000|2021-07-21 05:53:20|30785.4|30645.4|30786.3|30646.3|30787.5|30647.5|30785.4|30645.4|15
1626846810000|2021-07-21 05:53:30|30786|30646|30781.4|30641.4|30786.3|30646.3|30780.9|30640.9|25
1626846820000|2021-07-21 05:53:40|30781.6|30641.6|30784.1|30644.1|30784.8|30644.8|30780.8|30640.8|14
1626846830000|2021-07-21 05:53:50|30780.8|30640.8|30783.2|30643.2|30784.1|30644.1|30780.8|30640.8|8
1626846840000|2021-07-21 05:54:00|30784.1|30644.1|30776.9|30636.9|30784.1|30644.1|30776.1|30636.1|19
1626846850000|2021-07-21 05:54:10|30775.2|30635.2|30775.4|30635.4|30777.2|30637.2|30775.2|30635.2|13
1626846870000|2021-07-21 05:54:30|30777.2|30637.2|30778.6|30638.6|30783.1|30643.1|30777.2|30637.2|10
1626846880000|2021-07-21 05:54:40|30778.7|30638.7|30776.7|30636.7|30779.6|30639.6|30776.5|30636.5|10
1626846890000|2021-07-21 05:54:50|30777|30637|30778.7|30638.7|30779.5|30639.5|30776.6|30636.6|19
1626846900000|2021-07-21 05:55:00|30778.4|30638.4|30778.1|30638.1|30779.5|30639.5|30778.1|30638.1|5
1626846910000|2021-07-21 05:55:10|30777.9|30637.9|30778.8|30638.8|30778.8|30638.8|30776.7|30636.7|13
1626846920000|2021-07-21 05:55:20|30774.5|30634.5|30773.4|30633.4|30774.5|30634.5|30773|30633|9
1626846930000|2021-07-21 05:55:30|30773.6|30633.6|30771|30631|30773.7|30633.7|30762|30622|25
1626846940000|2021-07-21 05:55:40|30771.2|30631.2|30770.7|30630.7|30771.2|30631.2|30768.9|30628.9|15
1626846950000|2021-07-21 05:55:50|30770.6|30630.6|30770.7|30630.7|30770.7|30630.7|30769.4|30629.4|7
1626846960000|2021-07-21 05:56:00|30770.8|30630.8|30770.2|30630.2|30770.8|30630.8|30767.1|30627.1|19
1626846970000|2021-07-21 05:56:10|30770.3|30630.3|30769.9|30629.9|30770.6|30630.6|30768.9|30628.9|14
1626846980000|2021-07-21 05:56:20|30770|30630|30768.7|30628.7|30771.3|30631.3|30768.7|30628.7|20
1626846990000|2021-07-21 05:56:30|30768.6|30628.6|30767.9|30627.9|30770.1|30630.1|30767.9|30627.9|29
1626847000000|2021-07-21 05:56:40|30767.4|30627.4|30750.3|30610.3|30767.9|30627.9|30745.9|30605.9|10
1626847010000|2021-07-21 05:56:50|30750.7|30610.7|30754.6|30614.6|30757.4|30617.4|30750.7|30610.7|9
1626847020000|2021-07-21 05:57:00|30753.7|30613.7|30750.9|30610.9|30754|30614|30750.9|30610.9|9
1626847030000|2021-07-21 05:57:10|30756.9|30616.9|30749.9|30609.9|30762.5|30622.5|30749.9|30609.9|13
1626847040000|2021-07-21 05:57:20|30750.6|30610.6|30750.6|30610.6|30751.8|30611.8|30750.5|30610.5|7
1626847050000|2021-07-21 05:57:30|30753.7|30613.7|30753.6|30613.6|30753.9|30613.9|30753.6|30613.6|4
1626847060000|2021-07-21 05:57:40|30751.8|30611.8|30753.5|30613.5|30753.5|30613.5|30751.2|30611.2|9
1626847070000|2021-07-21 05:57:50|30753.8|30613.8|30753.9|30613.9|30754|30614|30753.7|30613.7|6
1626847080000|2021-07-21 05:58:00|30753.7|30613.7|30746.3|30606.3|30753.7|30613.7|30744.2|30604.2|9
1626847090000|2021-07-21 05:58:10|30746.6|30606.6|30772.2|30632.2|30772.2|30632.2|30746.6|30606.6|26
1626847100000|2021-07-21 05:58:20|30769.5|30629.5|30774.5|30634.5|30774.6|30634.6|30769.4|30629.4|22
1626847110000|2021-07-21 05:58:30|30774.4|30634.4|30773.7|30633.7|30775.1|30635.1|30772.7|30632.7|11
1626847120000|2021-07-21 05:58:40|30773.6|30633.6|30772.8|30632.8|30773.6|30633.6|30772.8|30632.8|3
1626847130000|2021-07-21 05:58:50|30774|30634|30773.1|30633.1|30774|30634|30773.1|30633.1|3
1626847140000|2021-07-21 05:59:00|30773.8|30633.8|30773.5|30633.5|30774.6|30634.6|30773.2|30633.2|8
1626847150000|2021-07-21 05:59:10|30773.7|30633.7|30779.6|30639.6|30779.6|30639.6|30772.9|30632.9|14
1626847160000|2021-07-21 05:59:20|30778.3|30638.3|30779.6|30639.6|30779.6|30639.6|30778.3|30638.3|2
1626847170000|2021-07-21 05:59:30|30779.5|30639.5|30779.5|30639.5|30779.5|30639.5|30779.5|30639.5|1
1626847180000|2021-07-21 05:59:40|30779.4|30639.4|30779.3|30639.3|30779.4|30639.4|30779.3|30639.3|2
1626847190000|2021-07-21 05:59:50|30777.7|30637.7|30775.1|30635.1|30777.7|30637.7|30775.1|30635.1|2
1626847200000|2021-07-21 06:00:00|30779.3|30639.3|30776.9|30636.9|30779.6|30639.6|30776.9|30636.9|15
1626847210000|2021-07-21 06:00:10|30775.6|30635.6|30775.6|30635.6|30775.6|30635.6|30775.6|30635.6|1
1626847220000|2021-07-21 06:00:20|30776|30636|30779.1|30639.1|30779.1|30639.1|30775.6|30635.6|8
1626847230000|2021-07-21 06:00:30|30779|30639|30785.4|30645.4|30785.4|30645.4|30778.8|30638.8|12
1626847240000|2021-07-21 06:00:40|30785.3|30645.3|30785.5|30645.5|30785.5|30645.5|30784.4|30644.4|5
1626847250000|2021-07-21 06:00:50|30783.3|30643.3|30793.2|30653.2|30793.2|30653.2|30782.6|30642.6|14
1626847260000|2021-07-21 06:01:00|30789.7|30649.7|30791.7|30651.7|30791.7|30651.7|30788.9|30648.9|11
1626847270000|2021-07-21 06:01:10|30792.2|30652.2|30792|30652|30795.7|30655.7|30791.7|30651.7|14
1626847280000|2021-07-21 06:01:20|30792.6|30652.6|30787.6|30647.6|30793.8|30653.8|30785.7|30645.7|17
1626847290000|2021-07-21 06:01:30|30788.1|30648.1|30787.5|30647.5|30788.6|30648.6|30786.7|30646.7|12
1626847300000|2021-07-21 06:01:40|30787.8|30647.8|30784.3|30644.3|30789.2|30649.2|30784.2|30644.2|7
1626847310000|2021-07-21 06:01:50|30784|30644|30774.7|30634.7|30784|30644|30767.1|30627.1|29
1626847320000|2021-07-21 06:02:00|30774.4|30634.4|30782.2|30642.2|30782.2|30642.2|30773.5|30633.5|19
1626847330000|2021-07-21 06:02:10|30781.9|30641.9|30782.2|30642.2|30782.2|30642.2|30780.1|30640.1|9
1626847340000|2021-07-21 06:02:20|30781.9|30641.9|30769.7|30629.7|30782.2|30642.2|30769.7|30629.7|9
1626847350000|2021-07-21 06:02:30|30769.6|30629.6|30766.8|30626.8|30771.4|30631.4|30765.3|30625.3|18
1626847360000|2021-07-21 06:02:40|30767|30627|30763.1|30623.1|30767.7|30627.7|30763|30623|15
1626847370000|2021-07-21 06:02:50|30762.9|30622.9|30752.8|30612.8|30762.9|30622.9|30751.6|30611.6|22
1626847380000|2021-07-21 06:03:00|30754.4|30614.4|30756.3|30616.3|30759.4|30619.4|30754.2|30614.2|21
1626847390000|2021-07-21 06:03:10|30756.1|30616.1|30759.1|30619.1|30759.1|30619.1|30754.1|30614.1|18
1626847400000|2021-07-21 06:03:20|30759.3|30619.3|30753.7|30613.7|30759.3|30619.3|30752.4|30612.4|22
1626847410000|2021-07-21 06:03:30|30753.8|30613.8|30757.4|30617.4|30757.4|30617.4|30753.8|30613.8|4
1626847420000|2021-07-21 06:03:40|30756.7|30616.7|30755|30615|30756.8|30616.8|30754.9|30614.9|14
1626847430000|2021-07-21 06:03:50|30755.1|30615.1|30754.2|30614.2|30755.2|30615.2|30747|30607|18
1626847440000|2021-07-21 06:04:00|30751.4|30611.4|30743.4|30603.4|30751.4|30611.4|30740.4|30600.4|19
1626847450000|2021-07-21 06:04:10|30743.6|30603.6|30743.8|30603.8|30743.9|30603.9|30741.1|30601.1|11
1626847460000|2021-07-21 06:04:20|30743.9|30603.9|30743.8|30603.8|30743.9|30603.9|30741.3|30601.3|9
1626847470000|2021-07-21 06:04:30|30741.4|30601.4|30743.9|30603.9|30743.9|30603.9|30741.4|30601.4|3
1626847480000|2021-07-21 06:04:40|30744.1|30604.1|30743.7|30603.7|30745.4|30605.4|30743.6|30603.6|16
1626847490000|2021-07-21 06:04:50|30743.6|30603.6|30742.4|30602.4|30743.6|30603.6|30741.8|30601.8|14
1626847500000|2021-07-21 06:05:00|30742|30602|30744.4|30604.4|30746.5|30606.5|30742|30602|12
1626847510000|2021-07-21 06:05:10|30744.1|30604.1|30742|30602|30746.2|30606.2|30742|30602|7
1626847520000|2021-07-21 06:05:20|30739.9|30599.9|30737.8|30597.8|30739.9|30599.9|30737.8|30597.8|2
1626847530000|2021-07-21 06:05:30|30735.8|30595.8|30737.6|30597.6|30737.6|30597.6|30733.3|30593.3|8
1626847540000|2021-07-21 06:05:40|30737.4|30597.4|30737.1|30597.1|30737.4|30597.4|30737.1|30597.1|3
1626847550000|2021-07-21 06:05:50|30736.6|30596.6|30742|30602|30742.6|30602.6|30736.6|30596.6|12
1626847560000|2021-07-21 06:06:00|30742.5|30602.5|30741.1|30601.1|30745.8|30605.8|30738.7|30598.7|25
1626847570000|2021-07-21 06:06:10|30741.5|30601.5|30743.1|30603.1|30743.3|30603.3|30735.1|30595.1|17
1626847580000|2021-07-21 06:06:20|30743.4|30603.4|30744.7|30604.7|30744.7|30604.7|30740.3|30600.3|5
1626847590000|2021-07-21 06:06:30|30740.4|30600.4|30744.7|30604.7|30745|30605|30739.8|30599.8|8
1626847600000|2021-07-21 06:06:40|30744.8|30604.8|30744.7|30604.7|30744.8|30604.8|30744.7|30604.7|2
1626847610000|2021-07-21 06:06:50|30744.1|30604.1|30743.6|30603.6|30744.1|30604.1|30743.6|30603.6|2
1626847620000|2021-07-21 06:07:00|30736.6|30596.6|30733.5|30593.5|30736.6|30596.6|30733.5|30593.5|3
1626847630000|2021-07-21 06:07:10|30732.3|30592.3|30733.6|30593.6|30733.6|30593.6|30732.3|30592.3|5
1626847640000|2021-07-21 06:07:20|30733.5|30593.5|30733.6|30593.6|30733.6|30593.6|30733.5|30593.5|2
1626847650000|2021-07-21 06:07:30|30734.3|30594.3|30741.5|30601.5|30741.5|30601.5|30734.3|30594.3|8
1626847660000|2021-07-21 06:07:40|30741.4|30601.4|30741.5|30601.5|30741.5|30601.5|30741.4|30601.4|2
1626847670000|2021-07-21 06:07:50|30740.1|30600.1|30742.5|30602.5|30742.5|30602.5|30740.1|30600.1|4
1626847680000|2021-07-21 06:08:00|30741|30601|30750.4|30610.4|30753|30613|30741|30601|17
1626847690000|2021-07-21 06:08:10|30751.2|30611.2|30755.1|30615.1|30755.4|30615.4|30751.2|30611.2|12
1626847700000|2021-07-21 06:08:20|30754.9|30614.9|30754.9|30614.9|30754.9|30614.9|30753.6|30613.6|4
1626847710000|2021-07-21 06:08:30|30755.5|30615.5|30755.2|30615.2|30755.5|30615.5|30755.1|30615.1|5
1626847720000|2021-07-21 06:08:40|30754.9|30614.9|30759.1|30619.1|30760.8|30620.8|30754.9|30614.9|10
1626847730000|2021-07-21 06:08:50|30760.8|30620.8|30763.6|30623.6|30772.2|30632.2|30760.6|30620.6|23
1626847740000|2021-07-21 06:09:00|30761.2|30621.2|30761.2|30621.2|30763.4|30623.4|30760|30620|12
1626847750000|2021-07-21 06:09:10|30760|30620|30757.4|30617.4|30762.6|30622.6|30756.3|30616.3|25
1626847760000|2021-07-21 06:09:20|30757.1|30617.1|30765|30625|30765|30625|30752.6|30612.6|22
1626847770000|2021-07-21 06:09:30|30765.1|30625.1|30774.3|30634.3|30775|30635|30765|30625|19
1626847780000|2021-07-21 06:09:40|30775.5|30635.5|30775.9|30635.9|30776.1|30636.1|30775|30635|8
1626847790000|2021-07-21 06:09:50|30775.8|30635.8|30776.1|30636.1|30776.1|30636.1|30775.3|30635.3|6
1626847800000|2021-07-21 06:10:00|30775.5|30635.5|30776.2|30636.2|30778.5|30638.5|30775.5|30635.5|7
1626847810000|2021-07-21 06:10:10|30776.7|30636.7|30786.5|30646.5|30789.5|30649.5|30775.1|30635.1|31
1626847820000|2021-07-21 06:10:20|30787.4|30647.4|30791.1|30651.1|30791.1|30651.1|30787.2|30647.2|15
1626847830000|2021-07-21 06:10:30|30791.3|30651.3|30791.9|30651.9|30791.9|30651.9|30791.3|30651.3|4
1626847840000|2021-07-21 06:10:40|30792.5|30652.5|30802|30662|30803.8|30663.8|30792.1|30652.1|20
1626847850000|2021-07-21 06:10:50|30798.8|30658.8|30808.8|30668.8|30812.3|30672.3|30798.7|30658.7|18
1626847860000|2021-07-21 06:11:00|30807.5|30667.5|30808.6|30668.6|30808.9|30668.9|30802.2|30662.2|26
1626847870000|2021-07-21 06:11:10|30808.7|30668.7|30815.9|30675.9|30815.9|30675.9|30807.7|30667.7|23
1626847880000|2021-07-21 06:11:20|30816.3|30676.3|30825.8|30685.8|30825.8|30685.8|30816.3|30676.3|16
1626847890000|2021-07-21 06:11:30|30825|30685|30830.1|30690.1|30836.3|30696.3|30825|30685|18
1626847900000|2021-07-21 06:11:40|30832|30692|30814.7|30674.7|30832|30692|30814.5|30674.5|14
1626847910000|2021-07-21 06:11:50|30810.4|30670.4|30809.1|30669.1|30810.4|30670.4|30809|30669|6
1626847920000|2021-07-21 06:12:00|30809.2|30669.2|30800.9|30660.9|30809.2|30669.2|30800.8|30660.8|17
1626847930000|2021-07-21 06:12:10|30800.8|30660.8|30800.9|30660.9|30800.9|30660.9|30800.3|30660.3|11
1626847940000|2021-07-21 06:12:20|30802.7|30662.7|30803.8|30663.8|30803.8|30663.8|30802.5|30662.5|5
1626847950000|2021-07-21 06:12:30|30804.6|30664.6|30811.3|30671.3|30811.3|30671.3|30804.6|30664.6|12
1626847960000|2021-07-21 06:12:40|30811.4|30671.4|30823|30683|30823|30683|30811.4|30671.4|24
1626847970000|2021-07-21 06:12:50|30823.5|30683.5|30826.6|30686.6|30827.2|30687.2|30822.6|30682.6|24
1626847980000|2021-07-21 06:13:00|30826.3|30686.3|30832.3|30692.3|30832.3|30692.3|30825.7|30685.7|15
1626847990000|2021-07-21 06:13:10|30830.3|30690.3|30853.6|30713.6|30854.5|30714.5|30830.3|30690.3|24
1626848000000|2021-07-21 06:13:20|30854.5|30714.5|30851.5|30711.5|30855.6|30715.6|30848.5|30708.5|34
1626848010000|2021-07-21 06:13:30|30851.3|30711.3|30857|30717|30857|30717|30850.6|30710.6|19
1626848020000|2021-07-21 06:13:40|30857.5|30717.5|30853|30713|30857.5|30717.5|30853|30713|19
1626848030000|2021-07-21 06:13:50|30852.6|30712.6|30851.9|30711.9|30852.6|30712.6|30850.8|30710.8|9
1626848040000|2021-07-21 06:14:00|30851.5|30711.5|30852.5|30712.5|30852.5|30712.5|30851.5|30711.5|5
1626848050000|2021-07-21 06:14:10|30852.1|30712.1|30865.9|30725.9|30868.6|30728.6|30852.1|30712.1|13
1626848060000|2021-07-21 06:14:20|30864.3|30724.3|30860.1|30720.1|30864.3|30724.3|30859.6|30719.6|12
1626848070000|2021-07-21 06:14:30|30860.6|30720.6|30867.2|30727.2|30867.2|30727.2|30859.7|30719.7|13
1626848080000|2021-07-21 06:14:40|30866.8|30726.8|30858|30718|30866.8|30726.8|30854.5|30714.5|24
1626848090000|2021-07-21 06:14:50|30858.6|30718.6|30864.6|30724.6|30865.7|30725.7|30852.5|30712.5|27
1626848100000|2021-07-21 06:15:00|30864.3|30724.3|30839.4|30699.4|30864.3|30724.3|30839.4|30699.4|30
1626848110000|2021-07-21 06:15:10|30842.9|30702.9|30843.2|30703.2|30843.2|30703.2|30835.2|30695.2|26
1626848120000|2021-07-21 06:15:20|30845.5|30705.5|30838.6|30698.6|30847.7|30707.7|30838.6|30698.6|15
1626848130000|2021-07-21 06:15:30|30838.7|30698.7|30838.7|30698.7|30844.1|30704.1|30838.7|30698.7|11
1626848140000|2021-07-21 06:15:40|30838.5|30698.5|30838.1|30698.1|30838.5|30698.5|30833.8|30693.8|13
1626848150000|2021-07-21 06:15:50|30838.2|30698.2|30845|30705|30845|30705|30838.2|30698.2|6
1626848160000|2021-07-21 06:16:00|30844.5|30704.5|30858.4|30718.4|30858.4|30718.4|30843.5|30703.5|20
1626848170000|2021-07-21 06:16:10|30858.6|30718.6|30858.1|30718.1|30859.2|30719.2|30856.6|30716.6|10
1626848180000|2021-07-21 06:16:20|30857.7|30717.7|30851.3|30711.3|30857.7|30717.7|30849.3|30709.3|18
1626848190000|2021-07-21 06:16:30|30851.2|30711.2|30851.2|30711.2|30851.5|30711.5|30849.6|30709.6|9
1626848200000|2021-07-21 06:16:40|30850.2|30710.2|30853.7|30713.7|30853.7|30713.7|30850.2|30710.2|7
1626848210000|2021-07-21 06:16:50|30852.3|30712.3|30853.7|30713.7|30853.7|30713.7|30852.3|30712.3|4
1626848220000|2021-07-21 06:17:00|30852.9|30712.9|30853.7|30713.7|30853.7|30713.7|30852.1|30712.1|6
1626848230000|2021-07-21 06:17:10|30852.8|30712.8|30853.2|30713.2|30853.3|30713.3|30852.4|30712.4|7
1626848240000|2021-07-21 06:17:20|30854.5|30714.5|30847.8|30707.8|30854.5|30714.5|30845.4|30705.4|23
1626848250000|2021-07-21 06:17:30|30847.4|30707.4|30838.2|30698.2|30847.8|30707.8|30833.4|30693.4|21
1626848260000|2021-07-21 06:17:40|30838.6|30698.6|30837.2|30697.2|30840.3|30700.3|30836.6|30696.6|14
1626848270000|2021-07-21 06:17:50|30837|30697|30826|30686|30838.9|30698.9|30825.5|30685.5|11
1626848280000|2021-07-21 06:18:00|30826.1|30686.1|30849|30709|30849|30709|30826.1|30686.1|22
1626848290000|2021-07-21 06:18:10|30848.1|30708.1|30853|30713|30853.7|30713.7|30843.5|30703.5|24
1626848300000|2021-07-21 06:18:20|30853.5|30713.5|30840.2|30700.2|30857.4|30717.4|30840.2|30700.2|19
1626848310000|2021-07-21 06:18:30|30842.3|30702.3|30857|30717|30858.8|30718.8|30842.3|30702.3|14
1626848320000|2021-07-21 06:18:40|30857.6|30717.6|30857.2|30717.2|30858|30718|30856.1|30716.1|12
1626848330000|2021-07-21 06:18:50|30857.1|30717.1|30857.1|30717.1|30857.1|30717.1|30856.2|30716.2|5
1626848340000|2021-07-21 06:19:00|30857|30717|30854.5|30714.5|30857|30717|30852.3|30712.3|13
1626848350000|2021-07-21 06:19:10|30856.6|30716.6|30872.8|30732.8|30876.2|30736.2|30856.6|30716.6|34
1626848360000|2021-07-21 06:19:20|30873|30733|30873.2|30733.2|30878.8|30738.8|30872.4|30732.4|16
1626848370000|2021-07-21 06:19:30|30870.2|30730.2|30878.3|30738.3|30884.7|30744.7|30870.2|30730.2|26
1626848380000|2021-07-21 06:19:40|30875.4|30735.4|30876|30736|30883.8|30743.8|30875.4|30735.4|7
1626848390000|2021-07-21 06:19:50|30874.4|30734.4|30874.6|30734.6|30877.8|30737.8|30872.6|30732.6|14
1626848400000|2021-07-21 06:20:00|30874.5|30734.5|30870.4|30730.4|30874.6|30734.6|30870.1|30730.1|12
1626848410000|2021-07-21 06:20:10|30871.2|30731.2|30867.1|30727.1|30875|30735|30867.1|30727.1|12
1626848420000|2021-07-21 06:20:20|30866.9|30726.9|30857.5|30717.5|30867.1|30727.1|30857.5|30717.5|20
1626848430000|2021-07-21 06:20:30|30854.4|30714.4|30851.7|30711.7|30854.4|30714.4|30851.7|30711.7|7
1626848440000|2021-07-21 06:20:40|30853.8|30713.8|30843.9|30703.9|30862|30722|30842.1|30702.1|17
1626848450000|2021-07-21 06:20:50|30842.5|30702.5|30834|30694|30842.5|30702.5|30831|30691|23
1626848460000|2021-07-21 06:21:00|30833.8|30693.8|30826.4|30686.4|30834|30694|30823.3|30683.3|17
1626848470000|2021-07-21 06:21:10|30825.7|30685.7|30848|30708|30848.8|30708.8|30825.7|30685.7|34
1626848480000|2021-07-21 06:21:20|30848.5|30708.5|30839|30699|30849.3|30709.3|30838.9|30698.9|19
1626848490000|2021-07-21 06:21:30|30840.1|30700.1|30839.5|30699.5|30846.4|30706.4|30837.6|30697.6|24
1626848500000|2021-07-21 06:21:40|30839.4|30699.4|30835.8|30695.8|30840.4|30700.4|30835.7|30695.7|15
1626848510000|2021-07-21 06:21:50|30836.4|30696.4|30833.1|30693.1|30836.4|30696.4|30833.1|30693.1|19
1626848520000|2021-07-21 06:22:00|30830.6|30690.6|30833.1|30693.1|30833.1|30693.1|30830.3|30690.3|4
1626848530000|2021-07-21 06:22:10|30830.7|30690.7|30828.5|30688.5|30830.7|30690.7|30828.1|30688.1|5
1626848540000|2021-07-21 06:22:20|30827.6|30687.6|30826.9|30686.9|30827.6|30687.6|30826.9|30686.9|2
1626848550000|2021-07-21 06:22:30|30824.3|30684.3|30811.9|30671.9|30824.6|30684.6|30811.2|30671.2|14
1626848560000|2021-07-21 06:22:40|30810.7|30670.7|30810.7|30670.7|30810.7|30670.7|30810.7|30670.7|1
1626848570000|2021-07-21 06:22:50|30810.6|30670.6|30810.7|30670.7|30810.7|30670.7|30809.6|30669.6|4
1626848580000|2021-07-21 06:23:00|30808.7|30668.7|30820|30680|30825.8|30685.8|30808.7|30668.7|17
1626848590000|2021-07-21 06:23:10|30819.4|30679.4|30810.7|30670.7|30819.4|30679.4|30810.7|30670.7|11
1626848600000|2021-07-21 06:23:20|30810.6|30670.6|30806.2|30666.2|30810.7|30670.7|30805.6|30665.6|9
1626848610000|2021-07-21 06:23:30|30808.1|30668.1|30817.6|30677.6|30817.9|30677.9|30808.1|30668.1|17
1626848620000|2021-07-21 06:23:40|30817.5|30677.5|30819.2|30679.2|30819.2|30679.2|30816.5|30676.5|7
1626848630000|2021-07-21 06:23:50|30817.7|30677.7|30810.3|30670.3|30817.7|30677.7|30809|30669|11
1626848640000|2021-07-21 06:24:00|30810.2|30670.2|30811.7|30671.7|30811.7|30671.7|30810.1|30670.1|13
1626848650000|2021-07-21 06:24:10|30810.8|30670.8|30813.2|30673.2|30813.5|30673.5|30810.5|30670.5|9
1626848660000|2021-07-21 06:24:20|30813.3|30673.3|30817.8|30677.8|30817.8|30677.8|30813.2|30673.2|17
1626848670000|2021-07-21 06:24:30|30816.1|30676.1|30832.8|30692.8|30832.8|30692.8|30816.1|30676.1|24
1626848680000|2021-07-21 06:24:40|30832.2|30692.2|30828|30688|30838.7|30698.7|30827.6|30687.6|16
1626848690000|2021-07-21 06:24:50|30828.3|30688.3|30830.7|30690.7|30831.9|30691.9|30828.3|30688.3|9
1626848700000|2021-07-21 06:25:00|30831.1|30691.1|30829.7|30689.7|30831.1|30691.1|30829.7|30689.7|6
1626848710000|2021-07-21 06:25:10|30829.6|30689.6|30820.9|30680.9|30829.6|30689.6|30820.8|30680.8|16
1626848720000|2021-07-21 06:25:20|30819.2|30679.2|30817.5|30677.5|30819.2|30679.2|30817.5|30677.5|2
1626848730000|2021-07-21 06:25:30|30817.8|30677.8|30820.9|30680.9|30821|30681|30817.8|30677.8|5
1626848740000|2021-07-21 06:25:40|30821.8|30681.8|30820.9|30680.9|30825.1|30685.1|30819.3|30679.3|6
1626848760000|2021-07-21 06:26:00|30821.9|30681.9|30822.8|30682.8|30822.8|30682.8|30821.9|30681.9|5
1626848770000|2021-07-21 06:26:10|30824.7|30684.7|30837.1|30697.1|30837.7|30697.7|30824.6|30684.6|23
1626848780000|2021-07-21 06:26:20|30837.3|30697.3|30832|30692|30837.3|30697.3|30831.2|30691.2|14
1626848790000|2021-07-21 06:26:30|30832.1|30692.1|30832|30692|30832.1|30692.1|30827.1|30687.1|10
1626848800000|2021-07-21 06:26:40|30830.8|30690.8|30830.1|30690.1|30830.8|30690.8|30828.8|30688.8|7
1626848810000|2021-07-21 06:26:50|30830.5|30690.5|30829.5|30689.5|30830.8|30690.8|30829.3|30689.3|4
1626848820000|2021-07-21 06:27:00|30829.4|30689.4|30832.5|30692.5|30832.5|30692.5|30829.4|30689.4|6
1626848830000|2021-07-21 06:27:10|30831.8|30691.8|30844.5|30704.5|30844.7|30704.7|30831.8|30691.8|23
1626848840000|2021-07-21 06:27:20|30844.1|30704.1|30842.8|30702.8|30848.4|30708.4|30842.3|30702.3|21
1626848850000|2021-07-21 06:27:30|30843|30703|30837|30697|30848.5|30708.5|30836.6|30696.6|22
1626848860000|2021-07-21 06:27:40|30837.1|30697.1|30840|30700|30840|30700|30837.1|30697.1|3
1626848870000|2021-07-21 06:27:50|30842.3|30702.3|30846.2|30706.2|30846.2|30706.2|30840|30700|5
1626848880000|2021-07-21 06:28:00|30849.6|30709.6|30854.8|30714.8|30855.4|30715.4|30846.7|30706.7|18
1626848890000|2021-07-21 06:28:10|30855.8|30715.8|30860|30720|30862.5|30722.5|30854|30714|9
1626848900000|2021-07-21 06:28:20|30858.9|30718.9|30863.1|30723.1|30864.8|30724.8|30858.6|30718.6|12
1626848910000|2021-07-21 06:28:30|30863.3|30723.3|30868.1|30728.1|30868.1|30728.1|30863.1|30723.1|11
1626848920000|2021-07-21 06:28:40|30868.2|30728.2|30872.3|30732.3|30872.3|30732.3|30868.2|30728.2|12
1626848930000|2021-07-21 06:28:50|30871.8|30731.8|30877.2|30737.2|30877.2|30737.2|30871.8|30731.8|12
1626848940000|2021-07-21 06:29:00|30873.2|30733.2|30876.5|30736.5|30877.5|30737.5|30867.6|30727.6|16
1626848950000|2021-07-21 06:29:10|30874.4|30734.4|30876.3|30736.3|30882.8|30742.8|30874.4|30734.4|29
1626848960000|2021-07-21 06:29:20|30878.9|30738.9|30880.5|30740.5|30880.8|30740.8|30874.5|30734.5|12
1626848970000|2021-07-21 06:29:30|30877.3|30737.3|30880.2|30740.2|30880.3|30740.3|30869.6|30729.6|7
1626848980000|2021-07-21 06:29:40|30880.4|30740.4|30880.5|30740.5|30880.5|30740.5|30877.3|30737.3|3
1626848990000|2021-07-21 06:29:50|30877.3|30737.3|30875.6|30735.6|30883.1|30743.1|30875.6|30735.6|22
1626849000000|2021-07-21 06:30:00|30879.8|30739.8|30875.7|30735.7|30884.9|30744.9|30875.6|30735.6|17
1626849010000|2021-07-21 06:30:10|30873.9|30733.9|30864.6|30724.6|30877.3|30737.3|30863.7|30723.7|16
1626849020000|2021-07-21 06:30:20|30867.5|30727.5|30867.5|30727.5|30867.5|30727.5|30867.5|30727.5|1
1626849030000|2021-07-21 06:30:30|30864.1|30724.1|30858.7|30718.7|30864.1|30724.1|30858.5|30718.5|7
1626849040000|2021-07-21 06:30:40|30858.5|30718.5|30859.2|30719.2|30859.7|30719.7|30858.5|30718.5|6
1626849050000|2021-07-21 06:30:50|30859.6|30719.6|30858.8|30718.8|30859.6|30719.6|30858.5|30718.5|5
1626849060000|2021-07-21 06:31:00|30858.7|30718.7|30849.8|30709.8|30858.7|30718.7|30849.8|30709.8|9
1626849070000|2021-07-21 06:31:10|30849|30709|30845.9|30705.9|30849|30709|30844.2|30704.2|21
1626849080000|2021-07-21 06:31:20|30846.7|30706.7|30845.4|30705.4|30846.7|30706.7|30845.4|30705.4|4
1626849090000|2021-07-21 06:31:30|30845.3|30705.3|30835.2|30695.2|30845.3|30705.3|30835.1|30695.1|12
1626849100000|2021-07-21 06:31:40|30835.4|30695.4|30841|30701|30841|30701|30835.4|30695.4|12
1626849110000|2021-07-21 06:31:50|30841.2|30701.2|30842.2|30702.2|30842.2|30702.2|30841.2|30701.2|3
1626849120000|2021-07-21 06:32:00|30842.1|30702.1|30840.2|30700.2|30842.2|30702.2|30840.2|30700.2|4
1626849130000|2021-07-21 06:32:10|30835.3|30695.3|30829.8|30689.8|30835.3|30695.3|30826.3|30686.3|18
1626849140000|2021-07-21 06:32:20|30829|30689|30828.6|30688.6|30830.6|30690.6|30828.6|30688.6|6
1626849150000|2021-07-21 06:32:30|30827.7|30687.7|30828.7|30688.7|30828.7|30688.7|30827.5|30687.5|7
1626849160000|2021-07-21 06:32:40|30828.6|30688.6|30826.4|30686.4|30828.6|30688.6|30825.7|30685.7|9
1626849170000|2021-07-21 06:32:50|30827.5|30687.5|30831.3|30691.3|30831.3|30691.3|30827.5|30687.5|5
1626849180000|2021-07-21 06:33:00|30833.2|30693.2|30831.3|30691.3|30835.5|30695.5|30831.3|30691.3|14
1626849190000|2021-07-21 06:33:10|30831.1|30691.1|30831.3|30691.3|30831.3|30691.3|30831.1|30691.1|3
1626849200000|2021-07-21 06:33:20|30831.5|30691.5|30831.9|30691.9|30831.9|30691.9|30831.5|30691.5|4
1626849210000|2021-07-21 06:33:30|30833.6|30693.6|30835.1|30695.1|30835.1|30695.1|30829.7|30689.7|8
1626849220000|2021-07-21 06:33:40|30834.1|30694.1|30840.5|30700.5|30840.5|30700.5|30834.1|30694.1|12
1626849230000|2021-07-21 06:33:50|30839.4|30699.4|30841.2|30701.2|30841.7|30701.7|30838.6|30698.6|10
1626849240000|2021-07-21 06:34:00|30840.2|30700.2|30842.8|30702.8|30844.3|30704.3|30840.2|30700.2|13
1626849250000|2021-07-21 06:34:10|30842.7|30702.7|30841.7|30701.7|30842.8|30702.8|30841.7|30701.7|5
1626849260000|2021-07-21 06:34:20|30843|30703|30844.8|30704.8|30854.5|30714.5|30843|30703|22
1626849270000|2021-07-21 06:34:30|30844.7|30704.7|30828.5|30688.5|30844.7|30704.7|30828.5|30688.5|5
1626849280000|2021-07-21 06:34:40|30828.2|30688.2|30828.2|30688.2|30828.2|30688.2|30828.2|30688.2|1
1626849290000|2021-07-21 06:34:50|30824.5|30684.5|30824.5|30684.5|30824.5|30684.5|30824.3|30684.3|3
1626849300000|2021-07-21 06:35:00|30825.7|30685.7|30824.3|30684.3|30827.5|30687.5|30824.3|30684.3|18
1626849310000|2021-07-21 06:35:10|30823.9|30683.9|30816.2|30676.2|30824.3|30684.3|30812.7|30672.7|17
1626849320000|2021-07-21 06:35:20|30812.7|30672.7|30816.4|30676.4|30816.4|30676.4|30811.6|30671.6|14
1626849330000|2021-07-21 06:35:30|30816.1|30676.1|30816.5|30676.5|30817|30677|30815.7|30675.7|7
1626849340000|2021-07-21 06:35:40|30816.3|30676.3|30815.1|30675.1|30816.9|30676.9|30815.1|30675.1|7
1626849350000|2021-07-21 06:35:50|30814.4|30674.4|30823|30683|30824.9|30684.9|30812.7|30672.7|14
1626849360000|2021-07-21 06:36:00|30823.4|30683.4|30825.6|30685.6|30827.5|30687.5|30823.4|30683.4|27
1626849370000|2021-07-21 06:36:10|30825.4|30685.4|30825.9|30685.9|30829.7|30689.7|30825.4|30685.4|24
1626849380000|2021-07-21 06:36:20|30825.4|30685.4|30817.2|30677.2|30825.9|30685.9|30815|30675|17
1626849400000|2021-07-21 06:36:40|30816.5|30676.5|30818.5|30678.5|30818.5|30678.5|30816.3|30676.3|11
1626849410000|2021-07-21 06:36:50|30818.6|30678.6|30818.6|30678.6|30818.6|30678.6|30818.6|30678.6|1
1626849420000|2021-07-21 06:37:00|30818.9|30678.9|30822.8|30682.8|30822.8|30682.8|30818.9|30678.9|8
1626849430000|2021-07-21 06:37:10|30821.9|30681.9|30826|30686|30826|30686|30821.1|30681.1|9
1626849440000|2021-07-21 06:37:20|30826.4|30686.4|30826.6|30686.6|30826.7|30686.7|30824.6|30684.6|10
1626849450000|2021-07-21 06:37:30|30826.8|30686.8|30826.6|30686.6|30826.8|30686.8|30823.2|30683.2|5
1626849460000|2021-07-21 06:37:40|30824.6|30684.6|30826.6|30686.6|30826.8|30686.8|30823.2|30683.2|8
1626849470000|2021-07-21 06:37:50|30826.1|30686.1|30817.6|30677.6|30826.6|30686.6|30817.6|30677.6|10
1626849480000|2021-07-21 06:38:00|30818|30678|30822.7|30682.7|30822.9|30682.9|30818|30678|8
1626849490000|2021-07-21 06:38:10|30821.2|30681.2|30819.7|30679.7|30821.2|30681.2|30819.7|30679.7|2
1626849500000|2021-07-21 06:38:20|30819.5|30679.5|30819.7|30679.7|30819.7|30679.7|30819.5|30679.5|4
1626849510000|2021-07-21 06:38:30|30819.5|30679.5|30817.8|30677.8|30819.5|30679.5|30817.3|30677.3|7
1626849520000|2021-07-21 06:38:40|30816.9|30676.9|30817|30677|30817.8|30677.8|30816.9|30676.9|4
1626849530000|2021-07-21 06:38:50|30818.7|30678.7|30824.4|30684.4|30824.6|30684.6|30818.7|30678.7|8
1626849540000|2021-07-21 06:39:00|30826.7|30686.7|30831.4|30691.4|30832.4|30692.4|30826.7|30686.7|4
1626849550000|2021-07-21 06:39:10|30831.1|30691.1|30832|30692|30832.1|30692.1|30831.1|30691.1|7
1626849560000|2021-07-21 06:39:20|30834.8|30694.8|30831.8|30691.8|30834.8|30694.8|30831.8|30691.8|9
1626849570000|2021-07-21 06:39:30|30832|30692|30835.3|30695.3|30835.3|30695.3|30831.8|30691.8|5
1626849580000|2021-07-21 06:39:40|30834.9|30694.9|30832.4|30692.4|30835.8|30695.8|30832.4|30692.4|8
1626849590000|2021-07-21 06:39:50|30832.7|30692.7|30852.1|30712.1|30854.5|30714.5|30832.7|30692.7|25
1626849600000|2021-07-21 06:40:00|30852.3|30712.3|30853.4|30713.4|30853.4|30713.4|30852.1|30712.1|9
1626849610000|2021-07-21 06:40:10|30853.2|30713.2|30853.4|30713.4|30853.4|30713.4|30850|30710|10
1626849620000|2021-07-21 06:40:20|30852.7|30712.7|30853.9|30713.9|30855.6|30715.6|30846.7|30706.7|16
1626849630000|2021-07-21 06:40:30|30854|30714|30844.7|30704.7|30854|30714|30844.2|30704.2|28
1626849640000|2021-07-21 06:40:40|30844.6|30704.6|30847|30707|30849.3|30709.3|30844.6|30704.6|21
1626849650000|2021-07-21 06:40:50|30846.7|30706.7|30847.8|30707.8|30847.8|30707.8|30846.3|30706.3|11
1626849660000|2021-07-21 06:41:00|30847.6|30707.6|30839.7|30699.7|30847.6|30707.6|30839.6|30699.6|16
1626849670000|2021-07-21 06:41:10|30841.5|30701.5|30842.5|30702.5|30843|30703|30841.5|30701.5|15
1626849680000|2021-07-21 06:41:20|30842.4|30702.4|30842.4|30702.4|30842.4|30702.4|30842.2|30702.2|8
1626849690000|2021-07-21 06:41:30|30844.3|30704.3|30844.3|30704.3|30844.3|30704.3|30844.2|30704.2|5
1626849700000|2021-07-21 06:41:40|30844.2|30704.2|30842.4|30702.4|30844.2|30704.2|30841.8|30701.8|5
1626849710000|2021-07-21 06:41:50|30842.1|30702.1|30842.7|30702.7|30842.7|30702.7|30842.1|30702.1|3
1626849720000|2021-07-21 06:42:00|30842.4|30702.4|30840.9|30700.9|30842.4|30702.4|30840.9|30700.9|2
1626849730000|2021-07-21 06:42:10|30840.8|30700.8|30840.6|30700.6|30840.8|30700.8|30840.5|30700.5|7
1626849740000|2021-07-21 06:42:20|30840.5|30700.5|30842.5|30702.5|30842.7|30702.7|30839.6|30699.6|5
1626849750000|2021-07-21 06:42:30|30842.3|30702.3|30842.5|30702.5|30842.5|30702.5|30839.6|30699.6|6
1626849760000|2021-07-21 06:42:40|30842.3|30702.3|30842.5|30702.5|30842.7|30702.7|30841.9|30701.9|8
1626849770000|2021-07-21 06:42:50|30840|30700|30842.5|30702.5|30842.7|30702.7|30839.6|30699.6|5
1626849780000|2021-07-21 06:43:00|30846.8|30706.8|30852.7|30712.7|30854.7|30714.7|30846.8|30706.8|18
1626849790000|2021-07-21 06:43:10|30854.1|30714.1|30856.2|30716.2|30856.8|30716.8|30853.9|30713.9|7
1626849800000|2021-07-21 06:43:20|30856.4|30716.4|30863.4|30723.4|30865.6|30725.6|30850.6|30710.6|26
1626849810000|2021-07-21 06:43:30|30861.4|30721.4|30857.5|30717.5|30868|30728|30852.6|30712.6|14
1626849820000|2021-07-21 06:43:40|30857.4|30717.4|30844.4|30704.4|30864.7|30724.7|30844.4|30704.4|16
1626849830000|2021-07-21 06:43:50|30853.6|30713.6|30868.2|30728.2|30868.2|30728.2|30853.6|30713.6|11
1626849840000|2021-07-21 06:44:00|30870.6|30730.6|30870.5|30730.5|30870.7|30730.7|30870|30730|9
1626849850000|2021-07-21 06:44:10|30870.4|30730.4|30869.7|30729.7|30870.5|30730.5|30869.7|30729.7|8
1626849860000|2021-07-21 06:44:20|30869.5|30729.5|30870.5|30730.5|30870.5|30730.5|30869.5|30729.5|5
1626849870000|2021-07-21 06:44:30|30870|30730|30872.1|30732.1|30872.1|30732.1|30870|30730|5
1626849880000|2021-07-21 06:44:40|30872|30732|30865.2|30725.2|30872|30732|30865.2|30725.2|6
1626849890000|2021-07-21 06:44:50|30866.4|30726.4|30870.5|30730.5|30871.3|30731.3|30866.4|30726.4|11
1626849900000|2021-07-21 06:45:00|30871.1|30731.1|30877.8|30737.8|30879|30739|30871|30731|19
1626849910000|2021-07-21 06:45:10|30879.7|30739.7|30880.7|30740.7|30885.2|30745.2|30879.7|30739.7|14
1626849920000|2021-07-21 06:45:20|30881.1|30741.1|30873.2|30733.2|30881.1|30741.1|30872.9|30732.9|9
1626849930000|2021-07-21 06:45:30|30875.4|30735.4|30875.8|30735.8|30875.8|30735.8|30875.4|30735.4|2
1626849940000|2021-07-21 06:45:40|30876.1|30736.1|30876.1|30736.1|30876.1|30736.1|30876.1|30736.1|1
1626849950000|2021-07-21 06:45:50|30876|30736|30874.4|30734.4|30876|30736|30870|30730|6
1626849960000|2021-07-21 06:46:00|30875.1|30735.1|30875.2|30735.2|30875.3|30735.3|30872.9|30732.9|9
1626849970000|2021-07-21 06:46:10|30877.2|30737.2|30876.4|30736.4|30880.3|30740.3|30876.4|30736.4|13
1626849980000|2021-07-21 06:46:20|30877.7|30737.7|30888.9|30748.9|30889.9|30749.9|30870|30730|13
1626849990000|2021-07-21 06:46:30|30888.7|30748.7|30889.9|30749.9|30889.9|30749.9|30870|30730|18
1626850000000|2021-07-21 06:46:40|30890.6|30750.6|30886.1|30746.1|30891.1|30751.1|30886|30746|18
1626850010000|2021-07-21 06:46:50|30886|30746|30891|30751|30891|30751|30886|30746|7
1626850020000|2021-07-21 06:47:00|30886.5|30746.5|30894|30754|30900.6|30760.6|30884.6|30744.6|20
1626850030000|2021-07-21 06:47:10|30894.6|30754.6|30901.9|30761.9|30910.1|30770.1|30892.8|30752.8|19
1626850040000|2021-07-21 06:47:20|30902.6|30762.6|30905.6|30765.6|30905.6|30765.6|30902.6|30762.6|10
1626850050000|2021-07-21 06:47:30|30905.8|30765.8|30913.8|30773.8|30925.9|30785.9|30901.6|30761.6|25
1626850060000|2021-07-21 06:47:40|30908.7|30768.7|30900.3|30760.3|30914.1|30774.1|30900.3|30760.3|30
1626850070000|2021-07-21 06:47:50|30900.4|30760.4|30909.7|30769.7|30910.3|30770.3|30899.6|30759.6|19
1626850080000|2021-07-21 06:48:00|30909.8|30769.8|30937.8|30797.8|30937.8|30797.8|30908.5|30768.5|29
1626850090000|2021-07-21 06:48:10|30938.4|30798.4|30934.1|30794.1|30938.4|30798.4|30929.8|30789.8|30
1626850100000|2021-07-21 06:48:20|30934|30794|30912.4|30772.4|30935.3|30795.3|30912.4|30772.4|32
1626850110000|2021-07-21 06:48:30|30912.5|30772.5|30901.5|30761.5|30912.7|30772.7|30901.4|30761.4|15
1626850120000|2021-07-21 06:48:40|30901.4|30761.4|30896.6|30756.6|30901.4|30761.4|30893.8|30753.8|17
1626850130000|2021-07-21 06:48:50|30897|30757|30898.1|30758.1|30901.1|30761.1|30897|30757|10
1626850140000|2021-07-21 06:49:00|30898.2|30758.2|30893.8|30753.8|30900.3|30760.3|30893.8|30753.8|8
1626850150000|2021-07-21 06:49:10|30889.8|30749.8|30877.6|30737.6|30889.8|30749.8|30877.1|30737.1|6
1626850160000|2021-07-21 06:49:20|30877.1|30737.1|30877.6|30737.6|30877.6|30737.6|30876.6|30736.6|11
1626850170000|2021-07-21 06:49:30|30877.5|30737.5|30882.3|30742.3|30884.8|30744.8|30877.5|30737.5|18
1626850180000|2021-07-21 06:49:40|30882.1|30742.1|30875.6|30735.6|30882.1|30742.1|30872.3|30732.3|21
1626850190000|2021-07-21 06:49:50|30875.5|30735.5|30880.8|30740.8|30880.8|30740.8|30875.5|30735.5|16
1626850200000|2021-07-21 06:50:00|30880.2|30740.2|30887.2|30747.2|30887.2|30747.2|30877.9|30737.9|21
1626850210000|2021-07-21 06:50:10|30886.9|30746.9|30905.8|30765.8|30910.2|30770.2|30884.1|30744.1|27
1626850220000|2021-07-21 06:50:20|30906.4|30766.4|30909.1|30769.1|30909.1|30769.1|30905|30765|9
1626850230000|2021-07-21 06:50:30|30909.6|30769.6|30919.7|30779.7|30919.7|30779.7|30909.6|30769.6|18
1626850240000|2021-07-21 06:50:40|30920.5|30780.5|30919.9|30779.9|30921.2|30781.2|30915.2|30775.2|20
1626850250000|2021-07-21 06:50:50|30920.4|30780.4|30931|30791|30931|30791|30920.4|30780.4|7
1626850270000|2021-07-21 06:51:10|30930.8|30790.8|30916.8|30776.8|30930.8|30790.8|30916.8|30776.8|12
1626850280000|2021-07-21 06:51:20|30916.2|30776.2|30915|30775|30916.2|30776.2|30910.2|30770.2|18
1626850290000|2021-07-21 06:51:30|30914.9|30774.9|30925.5|30785.5|30926.6|30786.6|30913.3|30773.3|32
1626850300000|2021-07-21 06:51:40|30925.9|30785.9|30926.1|30786.1|30926.1|30786.1|30924.3|30784.3|4
1626850310000|2021-07-21 06:51:50|30927.7|30787.7|30931.9|30791.9|30931.9|30791.9|30927.7|30787.7|16
1626850320000|2021-07-21 06:52:00|30932|30792|30929.5|30789.5|30933.1|30793.1|30927.5|30787.5|21
1626850330000|2021-07-21 06:52:10|30929.3|30789.3|30928.6|30788.6|30930.8|30790.8|30928.6|30788.6|6
1626850340000|2021-07-21 06:52:20|30924.4|30784.4|30925.1|30785.1|30925.1|30785.1|30921.1|30781.1|13
1626850350000|2021-07-21 06:52:30|30924.6|30784.6|30926.2|30786.2|30926.9|30786.9|30924.4|30784.4|17
1626850360000|2021-07-21 06:52:40|30926.7|30786.7|30927.6|30787.6|30928.6|30788.6|30924.6|30784.6|14
1626850370000|2021-07-21 06:52:50|30926.8|30786.8|30928.8|30788.8|30932.5|30792.5|30926.6|30786.6|26
1626850380000|2021-07-21 06:53:00|30927.3|30787.3|30931.1|30791.1|30931.1|30791.1|30927.3|30787.3|23
1626850390000|2021-07-21 06:53:10|30930|30790|30931.1|30791.1|30931.1|30791.1|30929.8|30789.8|7
1626850400000|2021-07-21 06:53:20|30930.3|30790.3|30930.4|30790.4|30930.6|30790.6|30928.4|30788.4|28
1626850410000|2021-07-21 06:53:30|30929.8|30789.8|30930.2|30790.2|30930.4|30790.4|30928.8|30788.8|18
1626850420000|2021-07-21 06:53:40|30930.3|30790.3|30930.4|30790.4|30930.4|30790.4|30930.2|30790.2|3
1626850430000|2021-07-21 06:53:50|30930.2|30790.2|30928.4|30788.4|30930.2|30790.2|30928.4|30788.4|6
1626850440000|2021-07-21 06:54:00|30928.6|30788.6|30939.6|30799.6|30939.6|30799.6|30927.9|30787.9|18
1626850450000|2021-07-21 06:54:10|30937|30797|30960.1|30820.1|30960.5|30820.5|30937|30797|30
1626850460000|2021-07-21 06:54:20|30960.7|30820.7|30971.1|30831.1|30971.2|30831.2|30960.7|30820.7|17
1626850470000|2021-07-21 06:54:30|30969.5|30829.5|30943|30803|30971.1|30831.1|30940.5|30800.5|26
1626850480000|2021-07-21 06:54:40|30942.6|30802.6|30949.1|30809.1|30953.6|30813.6|30942|30802|21
1626850490000|2021-07-21 06:54:50|30945.3|30805.3|30954.2|30814.2|30954.4|30814.4|30945.2|30805.2|16
1626850500000|2021-07-21 06:55:00|30954.3|30814.3|30954.3|30814.3|30954.3|30814.3|30954.3|30814.3|1
1626850510000|2021-07-21 06:55:10|30951|30811|30946.7|30806.7|30951|30811|30945.4|30805.4|18
1626850520000|2021-07-21 06:55:20|30946.9|30806.9|30938.8|30798.8|30947.1|30807.1|30937.4|30797.4|16
1626850530000|2021-07-21 06:55:30|30937.2|30797.2|30938.7|30798.7|30938.8|30798.8|30936.3|30796.3|18
1626850540000|2021-07-21 06:55:40|30938.8|30798.8|30940.8|30800.8|30940.8|30800.8|30938|30798|8
1626850550000|2021-07-21 06:55:50|30940.7|30800.7|30945.5|30805.5|30947.9|30807.9|30940.7|30800.7|20
1626850560000|2021-07-21 06:56:00|30945.2|30805.2|30945.8|30805.8|30946.2|30806.2|30942.1|30802.1|14
1626850570000|2021-07-21 06:56:10|30946|30806|30937.5|30797.5|30946|30806|30937.5|30797.5|16
1626850580000|2021-07-21 06:56:20|30937.4|30797.4|30936|30796|30938.4|30798.4|30936|30796|6
1626850590000|2021-07-21 06:56:30|30935.9|30795.9|30937.5|30797.5|30938.1|30798.1|30929.6|30789.6|12
1626850600000|2021-07-21 06:56:40|30937.3|30797.3|30937.5|30797.5|30938.1|30798.1|30935.2|30795.2|12
1626850620000|2021-07-21 06:57:00|30937.4|30797.4|30960.4|30820.4|30964.9|30824.9|30937.3|30797.3|15
1626850630000|2021-07-21 06:57:10|30958.7|30818.7|30957.8|30817.8|30961.2|30821.2|30955.1|30815.1|29
1626850640000|2021-07-21 06:57:20|30960.1|30820.1|30972.6|30832.6|30972.6|30832.6|30960.1|30820.1|35
1626850650000|2021-07-21 06:57:30|30972.7|30832.7|30957.5|30817.5|30979.9|30839.9|30956.6|30816.6|32
1626850660000|2021-07-21 06:57:40|30957.1|30817.1|30959.5|30819.5|30959.5|30819.5|30956|30816|11
1626850670000|2021-07-21 06:57:50|30962.2|30822.2|30976.8|30836.8|30976.8|30836.8|30960.9|30820.9|27
1626850680000|2021-07-21 06:58:00|30977.2|30837.2|30986.6|30846.6|30986.6|30846.6|30977.1|30837.1|27
1626850690000|2021-07-21 06:58:10|30987.8|30847.8|30976.2|30836.2|30987.9|30847.9|30972.6|30832.6|17
1626850700000|2021-07-21 06:58:20|30978.1|30838.1|30977.2|30837.2|30983.1|30843.1|30977.2|30837.2|13
1626850710000|2021-07-21 06:58:30|30976.4|30836.4|30975.3|30835.3|30979.4|30839.4|30973.9|30833.9|23
1626850720000|2021-07-21 06:58:40|30976.5|30836.5|30980.5|30840.5|30982.1|30842.1|30973.9|30833.9|24
1626850730000|2021-07-21 06:58:50|30983.1|30843.1|30977.3|30837.3|30983.1|30843.1|30975.5|30835.5|15
1626850740000|2021-07-21 06:59:00|30979.4|30839.4|30979.4|30839.4|30979.4|30839.4|30979.4|30839.4|1
1626850750000|2021-07-21 06:59:10|30980.3|30840.3|30977.7|30837.7|30982.6|30842.6|30977.7|30837.7|12
1626850760000|2021-07-21 06:59:20|30977.3|30837.3|30961.8|30821.8|30977.3|30837.3|30959.5|30819.5|13
1626850770000|2021-07-21 06:59:30|30962|30822|30971.8|30831.8|30977.8|30837.8|30961.8|30821.8|12
1626850780000|2021-07-21 06:59:40|30971.2|30831.2|30966.4|30826.4|30971.2|30831.2|30963.9|30823.9|18
1626850790000|2021-07-21 06:59:50|30967.8|30827.8|30965.4|30825.4|30970.2|30830.2|30964.7|30824.7|15
1626850800000|2021-07-21 07:00:00|30966.1|30826.1|31004.5|30864.5|31008.9|30868.9|30966.1|30826.1|36
1626850810000|2021-07-21 07:00:10|31003.9|30863.9|30963.1|30823.1|31003.9|30863.9|30963|30823|30
1626850820000|2021-07-21 07:00:20|30962.9|30822.9|30951.6|30811.6|30964|30824|30951.6|30811.6|13
1626850830000|2021-07-21 07:00:30|30951.9|30811.9|30940.1|30800.1|30957.2|30817.2|30940.1|30800.1|29
1626850840000|2021-07-21 07:00:40|30940.2|30800.2|30939.6|30799.6|30941.9|30801.9|30939.4|30799.4|19
1626850850000|2021-07-21 07:00:50|30939.5|30799.5|30940.8|30800.8|30941.1|30801.1|30934.2|30794.2|8
1626850860000|2021-07-21 07:01:00|30941.2|30801.2|30940.3|30800.3|30941.2|30801.2|30940.1|30800.1|8
1626850880000|2021-07-21 07:01:20|30933.1|30793.1|30959.1|30819.1|30959.1|30819.1|30933.1|30793.1|15
1626850890000|2021-07-21 07:01:30|30958.7|30818.7|30947.4|30807.4|30960.4|30820.4|30947.4|30807.4|18
1626850900000|2021-07-21 07:01:40|30947.3|30807.3|30936|30796|30947.3|30807.3|30936|30796|14
1626850910000|2021-07-21 07:01:50|30936.1|30796.1|30936|30796|30936.1|30796.1|30936|30796|2
1626850920000|2021-07-21 07:02:00|30934.3|30794.3|30934.3|30794.3|30934.3|30794.3|30934.3|30794.3|1
1626850930000|2021-07-21 07:02:10|30934.6|30794.6|30940.6|30800.6|30941.4|30801.4|30934.3|30794.3|19
1626850940000|2021-07-21 07:02:20|30939.7|30799.7|30939.7|30799.7|30940.6|30800.6|30938.4|30798.4|11
1626850950000|2021-07-21 07:02:30|30939.1|30799.1|30934.9|30794.9|30939.1|30799.1|30933.7|30793.7|17
1626850970000|2021-07-21 07:02:50|30935.1|30795.1|30936.3|30796.3|30936.3|30796.3|30934.9|30794.9|6
1626850980000|2021-07-21 07:03:00|30936.2|30796.2|30933.2|30793.2|30936.2|30796.2|30933.2|30793.2|2
1626851020000|2021-07-21 07:03:40|30933.5|30793.5|30933.5|30793.5|30933.5|30793.5|30933.5|30793.5|1
1626851030000|2021-07-21 07:03:50|30933.2|30793.2|30932.8|30792.8|30933.4|30793.4|30932.8|30792.8|3
1626851040000|2021-07-21 07:04:00|30932.7|30792.7|30947.9|30807.9|30954.1|30814.1|30932.7|30792.7|22
1626851050000|2021-07-21 07:04:10|30946.4|30806.4|30939.2|30799.2|30946.4|30806.4|30933.8|30793.8|28
1626851060000|2021-07-21 07:04:20|30939.9|30799.9|30933|30793|30940|30800|30932.3|30792.3|21
1626851070000|2021-07-21 07:04:30|30933.5|30793.5|30932.3|30792.3|30935.2|30795.2|30931.7|30791.7|24
1626851080000|2021-07-21 07:04:40|30933.9|30793.9|30931.4|30791.4|30934.3|30794.3|30931.2|30791.2|12
1626851090000|2021-07-21 07:04:50|30931.6|30791.6|30944.1|30804.1|30944.3|30804.3|30931.4|30791.4|19
1626851100000|2021-07-21 07:05:00|30945.3|30805.3|30940.7|30800.7|30949.7|30809.7|30940.4|30800.4|20
1626851110000|2021-07-21 07:05:10|30940.3|30800.3|30939.2|30799.2|30940.3|30800.3|30938.6|30798.6|8
1626851120000|2021-07-21 07:05:20|30938.1|30798.1|30937.2|30797.2|30938.1|30798.1|30937|30797|6
1626851130000|2021-07-21 07:05:30|30937.7|30797.7|30922.7|30782.7|30938.3|30798.3|30922.7|30782.7|16
1626851140000|2021-07-21 07:05:40|30923.1|30783.1|30921|30781|30924.6|30784.6|30920.7|30780.7|15
1626851150000|2021-07-21 07:05:50|30921.8|30781.8|30925.4|30785.4|30925.4|30785.4|30921.8|30781.8|11
1626851160000|2021-07-21 07:06:00|30926.1|30786.1|30928.1|30788.1|30928.1|30788.1|30923.4|30783.4|10
1626851170000|2021-07-21 07:06:10|30926.8|30786.8|30924.5|30784.5|30926.9|30786.9|30924.5|30784.5|14
1626851190000|2021-07-21 07:06:30|30923|30783|30922.9|30782.9|30923|30783|30922.9|30782.9|2
1626851200000|2021-07-21 07:06:40|30923.7|30783.7|30922.9|30782.9|30926|30786|30922.9|30782.9|7
1626851210000|2021-07-21 07:06:50|30921|30781|30916.7|30776.7|30921|30781|30916.7|30776.7|6
1626851220000|2021-07-21 07:07:00|30911.7|30771.7|30911.7|30771.7|30911.7|30771.7|30911.6|30771.6|3
1626851230000|2021-07-21 07:07:10|30911.6|30771.6|30915|30775|30915|30775|30911.6|30771.6|5
1626851240000|2021-07-21 07:07:20|30917.8|30777.8|30920.6|30780.6|30920.6|30780.6|30917.4|30777.4|14
1626851250000|2021-07-21 07:07:30|30923|30783|30926.7|30786.7|30930.6|30790.6|30919.4|30779.4|19
1626851260000|2021-07-21 07:07:40|30926.3|30786.3|30928.1|30788.1|30928.6|30788.6|30916|30776|24
1626851270000|2021-07-21 07:07:50|30927.4|30787.4|30932.9|30792.9|30934.7|30794.7|30925.4|30785.4|23
1626851280000|2021-07-21 07:08:00|30933.1|30793.1|30926.7|30786.7|30933.1|30793.1|30926.7|30786.7|14
1626851290000|2021-07-21 07:08:10|30926.9|30786.9|30927.9|30787.9|30927.9|30787.9|30926.9|30786.9|8
1626851300000|2021-07-21 07:08:20|30925.8|30785.8|30930.5|30790.5|30930.6|30790.6|30925.8|30785.8|5
1626851310000|2021-07-21 07:08:30|30930.3|30790.3|30917|30777|30930.5|30790.5|30917|30777|15
1626851320000|2021-07-21 07:08:40|30917.9|30777.9|30922.6|30782.6|30922.6|30782.6|30917|30777|17
1626851330000|2021-07-21 07:08:50|30923.7|30783.7|30922.9|30782.9|30925.7|30785.7|30921.8|30781.8|26
1626851340000|2021-07-21 07:09:00|30923.1|30783.1|30922.4|30782.4|30923.2|30783.2|30922.4|30782.4|8
1626851350000|2021-07-21 07:09:10|30919.8|30779.8|30919.8|30779.8|30921.9|30781.9|30919.8|30779.8|3
1626851360000|2021-07-21 07:09:20|30922.4|30782.4|30918.1|30778.1|30922.4|30782.4|30918.1|30778.1|4
1626851370000|2021-07-21 07:09:30|30917.8|30777.8|30918.1|30778.1|30918.1|30778.1|30917.8|30777.8|2
1626851380000|2021-07-21 07:09:40|30917.3|30777.3|30904|30764|30917.3|30777.3|30904|30764|6
1626851390000|2021-07-21 07:09:50|30903.9|30763.9|30905.5|30765.5|30907|30767|30903.9|30763.9|9
1626851400000|2021-07-21 07:10:00|30904.4|30764.4|30909.7|30769.7|30910.5|30770.5|30904.3|30764.3|14
1626851410000|2021-07-21 07:10:10|30905.5|30765.5|30902.9|30762.9|30909.1|30769.1|30902.9|30762.9|8
1626851420000|2021-07-21 07:10:20|30902.4|30762.4|30900.5|30760.5|30902.4|30762.4|30900.5|30760.5|13
1626851430000|2021-07-21 07:10:30|30905.8|30765.8|30904.9|30764.9|30907.3|30767.3|30899.4|30759.4|19
1626851440000|2021-07-21 07:10:40|30903.8|30763.8|30903.4|30763.4|30906.1|30766.1|30902|30762|10
1626851450000|2021-07-21 07:10:50|30903.9|30763.9|30899.4|30759.4|30904.3|30764.3|30899.4|30759.4|8
1626851460000|2021-07-21 07:11:00|30899.6|30759.6|30891.9|30751.9|30901.1|30761.1|30891.9|30751.9|9
1626851470000|2021-07-21 07:11:10|30891.4|30751.4|30887.4|30747.4|30891.4|30751.4|30886.8|30746.8|7
1626851480000|2021-07-21 07:11:20|30886.1|30746.1|30882.5|30742.5|30886.1|30746.1|30882.3|30742.3|8
1626851490000|2021-07-21 07:11:30|30882.6|30742.6|30882.3|30742.3|30886.8|30746.8|30882|30742|16
1626851500000|2021-07-21 07:11:40|30882.4|30742.4|30876.2|30736.2|30883.1|30743.1|30876.2|30736.2|14
1626851510000|2021-07-21 07:11:50|30876|30736|30880|30740|30880.4|30740.4|30874.9|30734.9|20
1626851520000|2021-07-21 07:12:00|30881.8|30741.8|30881.8|30741.8|30881.8|30741.8|30881.8|30741.8|1
1626851530000|2021-07-21 07:12:10|30879.8|30739.8|30875|30735|30879.8|30739.8|30875|30735|4
1626851540000|2021-07-21 07:12:20|30874.7|30734.7|30870.5|30730.5|30874.7|30734.7|30870.5|30730.5|11
1626851550000|2021-07-21 07:12:30|30868.5|30728.5|30866.4|30726.4|30869.9|30729.9|30866.4|30726.4|15
1626851560000|2021-07-21 07:12:40|30866.6|30726.6|30875.3|30735.3|30875.5|30735.5|30866.6|30726.6|16
1626851570000|2021-07-21 07:12:50|30873.5|30733.5|30877.2|30737.2|30878.7|30738.7|30873.5|30733.5|13
1626851580000|2021-07-21 07:13:00|30878|30738|30875.3|30735.3|30887|30747|30875.3|30735.3|23
1626851590000|2021-07-21 07:13:10|30875.6|30735.6|30878.3|30738.3|30878.4|30738.4|30875.6|30735.6|11
1626851600000|2021-07-21 07:13:20|30878.8|30738.8|30878.9|30738.9|30881.3|30741.3|30878.8|30738.8|8
1626851610000|2021-07-21 07:13:30|30879.2|30739.2|30879.2|30739.2|30879.5|30739.5|30878.9|30738.9|5
1626851620000|2021-07-21 07:13:40|30878.9|30738.9|30883.3|30743.3|30885.2|30745.2|30877.5|30737.5|11
1626851640000|2021-07-21 07:14:00|30884.9|30744.9|30901.4|30761.4|30903.6|30763.6|30884.9|30744.9|34
1626851650000|2021-07-21 07:14:10|30903.6|30763.6|30923.2|30783.2|30923.2|30783.2|30898.8|30758.8|26
1626851660000|2021-07-21 07:14:20|30922.6|30782.6|30925.6|30785.6|30925.9|30785.9|30922.6|30782.6|16
1626851670000|2021-07-21 07:14:30|30925.4|30785.4|30938.5|30798.5|30943.4|30803.4|30924.4|30784.4|17
1626851680000|2021-07-21 07:14:40|30937.4|30797.4|30937.8|30797.8|30939.3|30799.3|30936.7|30796.7|14
1626851690000|2021-07-21 07:14:50|30942.8|30802.8|30942.8|30802.8|30943.4|30803.4|30942.8|30802.8|3
1626851700000|2021-07-21 07:15:00|30943.1|30803.1|30927.7|30787.7|30943.1|30803.1|30925.1|30785.1|25
1626851710000|2021-07-21 07:15:10|30928.1|30788.1|30922|30782|30928.5|30788.5|30919.9|30779.9|23
1626851720000|2021-07-21 07:15:20|30920.4|30780.4|30924.2|30784.2|30927|30787|30920.3|30780.3|9
1626851730000|2021-07-21 07:15:30|30923.3|30783.3|30907.1|30767.1|30923.3|30783.3|30905.2|30765.2|18
1626851740000|2021-07-21 07:15:40|30907.4|30767.4|30907.4|30767.4|30908|30768|30907.4|30767.4|7
1626851750000|2021-07-21 07:15:50|30907.6|30767.6|30907.4|30767.4|30907.6|30767.6|30907.4|30767.4|2
1626851760000|2021-07-21 07:16:00|30908.1|30768.1|30890.8|30750.8|30908.4|30768.4|30889.1|30749.1|24
1626851770000|2021-07-21 07:16:10|30892|30752|30900.6|30760.6|30901.5|30761.5|30888.8|30748.8|27
1626851780000|2021-07-21 07:16:20|30901.3|30761.3|30900.6|30760.6|30902|30762|30900.6|30760.6|6
1626851790000|2021-07-21 07:16:30|30900.5|30760.5|30897|30757|30900.5|30760.5|30896.3|30756.3|17
1626851800000|2021-07-21 07:16:40|30895.2|30755.2|30889.2|30749.2|30895.2|30755.2|30889.2|30749.2|7
1626851810000|2021-07-21 07:16:50|30889.3|30749.3|30888.4|30748.4|30889.3|30749.3|30888.4|30748.4|6
1626851820000|2021-07-21 07:17:00|30886|30746|30890|30750|30896.4|30756.4|30883.5|30743.5|15
1626851830000|2021-07-21 07:17:10|30891.2|30751.2|30883.5|30743.5|30892.4|30752.4|30883.5|30743.5|5
1626851840000|2021-07-21 07:17:20|30883.1|30743.1|30880.7|30740.7|30883.1|30743.1|30880.7|30740.7|7
1626851850000|2021-07-21 07:17:30|30880.8|30740.8|30880.6|30740.6|30880.9|30740.9|30880.5|30740.5|5
1626851860000|2021-07-21 07:17:40|30880.5|30740.5|30881.8|30741.8|30881.8|30741.8|30880.3|30740.3|6
1626851870000|2021-07-21 07:17:50|30882.9|30742.9|30884.4|30744.4|30884.4|30744.4|30882.9|30742.9|6
1626851880000|2021-07-21 07:18:00|30883.1|30743.1|30881.8|30741.8|30884.3|30744.3|30881.5|30741.5|9
1626851890000|2021-07-21 07:18:10|30882.1|30742.1|30881.8|30741.8|30882.1|30742.1|30881.8|30741.8|2
1626851900000|2021-07-21 07:18:20|30881.6|30741.6|30875.3|30735.3|30881.6|30741.6|30875.3|30735.3|7
1626851910000|2021-07-21 07:18:30|30875.5|30735.5|30881.4|30741.4|30881.5|30741.5|30875.3|30735.3|14
1626851920000|2021-07-21 07:18:40|30880.5|30740.5|30884.2|30744.2|30884.2|30744.2|30880.5|30740.5|11
1626851930000|2021-07-21 07:18:50|30884|30744|30894.6|30754.6|30895.1|30755.1|30884|30744|19
1626851940000|2021-07-21 07:19:00|30895.1|30755.1|30898.1|30758.1|30898.1|30758.1|30895|30755|8
1626851950000|2021-07-21 07:19:10|30898|30758|30897.5|30757.5|30898|30758|30897|30757|10
1626851960000|2021-07-21 07:19:20|30897.1|30757.1|30897.1|30757.1|30897.1|30757.1|30897.1|30757.1|1
1626851970000|2021-07-21 07:19:30|30897.5|30757.5|30887.7|30747.7|30897.5|30757.5|30885|30745|19
1626851980000|2021-07-21 07:19:40|30887.8|30747.8|30877.8|30737.8|30887.8|30747.8|30877.1|30737.1|15
1626851990000|2021-07-21 07:19:50|30878.4|30738.4|30883.7|30743.7|30883.7|30743.7|30878.4|30738.4|17
1626852000000|2021-07-21 07:20:00|30884.3|30744.3|30884.1|30744.1|30884.3|30744.3|30882.6|30742.6|4
1626852010000|2021-07-21 07:20:10|30883.5|30743.5|30877.2|30737.2|30883.8|30743.8|30876.7|30736.7|16
1626852020000|2021-07-21 07:20:20|30876.8|30736.8|30877.3|30737.3|30877.3|30737.3|30876.8|30736.8|3
1626852030000|2021-07-21 07:20:30|30877.1|30737.1|30885|30745|30885|30745|30870|30730|24
1626852040000|2021-07-21 07:20:40|30885.1|30745.1|30892.2|30752.2|30896.5|30756.5|30885.1|30745.1|22
1626852050000|2021-07-21 07:20:50|30889.4|30749.4|30879.4|30739.4|30889.4|30749.4|30879.4|30739.4|10
1626852060000|2021-07-21 07:21:00|30878.6|30738.6|30876.8|30736.8|30878.6|30738.6|30875.5|30735.5|5
1626852070000|2021-07-21 07:21:10|30876.9|30736.9|30876.9|30736.9|30876.9|30736.9|30876.7|30736.7|5
1626852080000|2021-07-21 07:21:20|30877.3|30737.3|30877.6|30737.6|30877.6|30737.6|30877.3|30737.3|2
1626852090000|2021-07-21 07:21:30|30878.5|30738.5|30878.8|30738.8|30879.3|30739.3|30877.6|30737.6|13
1626852100000|2021-07-21 07:21:40|30879|30739|30885.6|30745.6|30885.6|30745.6|30879|30739|6
1626852110000|2021-07-21 07:21:50|30885|30745|30893|30753|30893.9|30753.9|30885|30745|24
1626852120000|2021-07-21 07:22:00|30892.7|30752.7|30894|30754|30895.3|30755.3|30891.6|30751.6|7
1626852130000|2021-07-21 07:22:10|30895.2|30755.2|30898.2|30758.2|30908.7|30768.7|30892.2|30752.2|33
1626852140000|2021-07-21 07:22:20|30897.6|30757.6|30910.8|30770.8|30913.9|30773.9|30892.8|30752.8|29
1626852150000|2021-07-21 07:22:30|30913.6|30773.6|30908.8|30768.8|30913.6|30773.6|30908.4|30768.4|21
1626852160000|2021-07-21 07:22:40|30908.6|30768.6|30899.6|30759.6|30911.9|30771.9|30899.6|30759.6|20
1626852170000|2021-07-21 07:22:50|30901.1|30761.1|30903.2|30763.2|30904.3|30764.3|30899.6|30759.6|7
1626852180000|2021-07-21 07:23:00|30903.1|30763.1|30901.3|30761.3|30904.4|30764.4|30901.3|30761.3|10
1626852190000|2021-07-21 07:23:10|30904.2|30764.2|30901.3|30761.3|30904.4|30764.4|30901.3|30761.3|6
1626852200000|2021-07-21 07:23:20|30901.4|30761.4|30905.2|30765.2|30908.5|30768.5|30901.4|30761.4|10
1626852210000|2021-07-21 07:23:30|30906.5|30766.5|30905.3|30765.3|30906.5|30766.5|30905.2|30765.2|8
1626852220000|2021-07-21 07:23:40|30905.2|30765.2|30905.3|30765.3|30906.9|30766.9|30904.3|30764.3|8
1626852230000|2021-07-21 07:23:50|30906.9|30766.9|30918.6|30778.6|30919.1|30779.1|30905.3|30765.3|16
1626852240000|2021-07-21 07:24:00|30921.9|30781.9|30931|30791|30931|30791|30920|30780|23
1626852250000|2021-07-21 07:24:10|30931.1|30791.1|30919.3|30779.3|30931.2|30791.2|30919.2|30779.2|16
1626852260000|2021-07-21 07:24:20|30918.9|30778.9|30922.8|30782.8|30924.1|30784.1|30918.8|30778.8|18
1626852270000|2021-07-21 07:24:30|30922.9|30782.9|30922.8|30782.8|30922.9|30782.9|30921.4|30781.4|6
1626852280000|2021-07-21 07:24:40|30921.6|30781.6|30909.3|30769.3|30921.6|30781.6|30907.9|30767.9|22
1626852290000|2021-07-21 07:24:50|30909.4|30769.4|30905.5|30765.5|30909.5|30769.5|30903.5|30763.5|14
1626852300000|2021-07-21 07:25:00|30905.4|30765.4|30907.3|30767.3|30907.3|30767.3|30905.4|30765.4|3
1626852310000|2021-07-21 07:25:10|30908|30768|30913.1|30773.1|30913.3|30773.3|30908|30768|8
1626852320000|2021-07-21 07:25:20|30912.2|30772.2|30911.1|30771.1|30912.2|30772.2|30908.8|30768.8|7
1626852330000|2021-07-21 07:25:30|30911.7|30771.7|30912.4|30772.4|30912.4|30772.4|30911.1|30771.1|3
1626852340000|2021-07-21 07:25:40|30911.9|30771.9|30912.1|30772.1|30912.1|30772.1|30910.1|30770.1|5
1626852360000|2021-07-21 07:26:00|30911.7|30771.7|30911.7|30771.7|30911.7|30771.7|30911.7|30771.7|1
1626852370000|2021-07-21 07:26:10|30912.1|30772.1|30912.1|30772.1|30912.1|30772.1|30912.1|30772.1|1
1626852380000|2021-07-21 07:26:20|30912.6|30772.6|30923.3|30783.3|30923.3|30783.3|30912.4|30772.4|15
1626852390000|2021-07-21 07:26:30|30923.2|30783.2|30925.2|30785.2|30926.2|30786.2|30923|30783|17
1626852400000|2021-07-21 07:26:40|30925.5|30785.5|30925.7|30785.7|30926.8|30786.8|30923.8|30783.8|27
1626852410000|2021-07-21 07:26:50|30923.6|30783.6|30929.7|30789.7|30929.7|30789.7|30922.9|30782.9|19
1626852420000|2021-07-21 07:27:00|30929.6|30789.6|30928.1|30788.1|30930.5|30790.5|30926.7|30786.7|15
1626852430000|2021-07-21 07:27:10|30929.8|30789.8|30927.9|30787.9|30929.8|30789.8|30926.6|30786.6|8
1626852440000|2021-07-21 07:27:20|30928.1|30788.1|30938.3|30798.3|30941.1|30801.1|30928.1|30788.1|10
1626852450000|2021-07-21 07:27:30|30938.9|30798.9|30946.5|30806.5|30946.5|30806.5|30937.9|30797.9|23
1626852460000|2021-07-21 07:27:40|30946|30806|30944.7|30804.7|30946.4|30806.4|30941.1|30801.1|11
1626852470000|2021-07-21 07:27:50|30943.6|30803.6|30940.2|30800.2|30943.6|30803.6|30932.5|30792.5|6
1626852480000|2021-07-21 07:28:00|30940.3|30800.3|30942.2|30802.2|30943.9|30803.9|30940.3|30800.3|7
1626852490000|2021-07-21 07:28:10|30942.4|30802.4|30942.6|30802.6|30942.6|30802.6|30942.4|30802.4|2
1626852500000|2021-07-21 07:28:20|30942.2|30802.2|30938.1|30798.1|30942.2|30802.2|30934.9|30794.9|10
1626852510000|2021-07-21 07:28:30|30940.8|30800.8|30943.3|30803.3|30943.3|30803.3|30940.8|30800.8|11
1626852520000|2021-07-21 07:28:40|30942.6|30802.6|30942.6|30802.6|30942.6|30802.6|30942.6|30802.6|1
1626852530000|2021-07-21 07:28:50|30942.8|30802.8|30935|30795|30942.8|30802.8|30935|30795|8
1626852540000|2021-07-21 07:29:00|30934.5|30794.5|30932.3|30792.3|30937|30797|30932.3|30792.3|6
1626852550000|2021-07-21 07:29:10|30933|30793|30934.1|30794.1|30935.2|30795.2|30933|30793|8
1626852560000|2021-07-21 07:29:20|30934.3|30794.3|30935.5|30795.5|30935.5|30795.5|30934.3|30794.3|3
1626852570000|2021-07-21 07:29:30|30936.7|30796.7|30937.9|30797.9|30937.9|30797.9|30936.7|30796.7|2
1626852580000|2021-07-21 07:29:40|30936.9|30796.9|30937.9|30797.9|30937.9|30797.9|30936.8|30796.8|4
1626852590000|2021-07-21 07:29:50|30937.5|30797.5|30939.6|30799.6|30939.6|30799.6|30932.3|30792.3|9
1626852600000|2021-07-21 07:30:00|30937.5|30797.5|30929.5|30789.5|30939.1|30799.1|30927|30787|23
1626852610000|2021-07-21 07:30:10|30930|30790|30932.1|30792.1|30936.9|30796.9|30930|30790|29
1626852620000|2021-07-21 07:30:20|30932|30792|30935.7|30795.7|30935.7|30795.7|30932|30792|6
1626852630000|2021-07-21 07:30:30|30935.3|30795.3|30932.6|30792.6|30935.5|30795.5|30932.6|30792.6|17
1626852640000|2021-07-21 07:30:40|30932.3|30792.3|30940.4|30800.4|30942.7|30802.7|30932|30792|27
1626852650000|2021-07-21 07:30:50|30940.5|30800.5|30950|30810|30952.3|30812.3|30940.5|30800.5|26
1626852660000|2021-07-21 07:31:00|30943.6|30803.6|30958.4|30818.4|30958.4|30818.4|30943.6|30803.6|13
1626852670000|2021-07-21 07:31:10|30947.6|30807.6|30923.9|30783.9|30947.6|30807.6|30922.5|30782.5|25
1626852680000|2021-07-21 07:31:20|30922.1|30782.1|30921.8|30781.8|30922.1|30782.1|30918.9|30778.9|11
1626852690000|2021-07-21 07:31:30|30922.7|30782.7|30912.1|30772.1|30923.1|30783.1|30912.1|30772.1|16
1626852700000|2021-07-21 07:31:40|30908.6|30768.6|30904|30764|30908.6|30768.6|30904|30764|8
1626852720000|2021-07-21 07:32:00|30907|30767|30894.1|30754.1|30910.6|30770.6|30892.4|30752.4|22
1626852730000|2021-07-21 07:32:10|30892.3|30752.3|30897.2|30757.2|30897.2|30757.2|30892.3|30752.3|7
1626852740000|2021-07-21 07:32:20|30893|30753|30894.7|30754.7|30897.8|30757.8|30892.8|30752.8|15
1626852750000|2021-07-21 07:32:30|30895.4|30755.4|30895|30755|30901|30761|30894.7|30754.7|23
1626852760000|2021-07-21 07:32:40|30896.5|30756.5|30895.7|30755.7|30898.1|30758.1|30894.7|30754.7|9
1626852770000|2021-07-21 07:32:50|30895.8|30755.8|30895.8|30755.8|30895.8|30755.8|30895.8|30755.8|1
1626852780000|2021-07-21 07:33:00|30894.8|30754.8|30893|30753|30894.8|30754.8|30893|30753|2
1626852790000|2021-07-21 07:33:10|30893.1|30753.1|30893|30753|30893.1|30753.1|30893|30753|2
1626852800000|2021-07-21 07:33:20|30893.4|30753.4|30893|30753|30893.4|30753.4|30893|30753|2
1626852820000|2021-07-21 07:33:40|30894.4|30754.4|30893.2|30753.2|30894.4|30754.4|30893.2|30753.2|6
1626852830000|2021-07-21 07:33:50|30893|30753|30891.6|30751.6|30893|30753|30890.5|30750.5|4
1626852840000|2021-07-21 07:34:00|30892.1|30752.1|30885.5|30745.5|30892.6|30752.6|30882.8|30742.8|13
1626852850000|2021-07-21 07:34:10|30885.1|30745.1|30880.1|30740.1|30885.1|30745.1|30880.1|30740.1|5
1626852860000|2021-07-21 07:34:20|30879.1|30739.1|30877.5|30737.5|30880.1|30740.1|30875.3|30735.3|13
1626852870000|2021-07-21 07:34:30|30877.2|30737.2|30873.9|30733.9|30877.2|30737.2|30870|30730|9
1626852880000|2021-07-21 07:34:40|30870.7|30730.7|30870.7|30730.7|30870.7|30730.7|30870.7|30730.7|1
1626852890000|2021-07-21 07:34:50|30870.1|30730.1|30869.6|30729.6|30870.1|30730.1|30869.6|30729.6|3
1626852900000|2021-07-21 07:35:00|30870.2|30730.2|30873.5|30733.5|30873.5|30733.5|30870.2|30730.2|2
1626852910000|2021-07-21 07:35:10|30873.7|30733.7|30883.2|30743.2|30886.6|30746.6|30873.7|30733.7|18
1626852920000|2021-07-21 07:35:20|30883|30743|30882.5|30742.5|30883.8|30743.8|30881.9|30741.9|12
1626852930000|2021-07-21 07:35:30|30882.3|30742.3|30879.3|30739.3|30882.3|30742.3|30879.3|30739.3|7
1626852940000|2021-07-21 07:35:40|30879.5|30739.5|30879.2|30739.2|30879.7|30739.7|30879.1|30739.1|9
1626852950000|2021-07-21 07:35:50|30879.4|30739.4|30879.1|30739.1|30879.4|30739.4|30879.1|30739.1|5
1626852960000|2021-07-21 07:36:00|30879.3|30739.3|30879.1|30739.1|30879.7|30739.7|30879.1|30739.1|8
1626852970000|2021-07-21 07:36:10|30879.4|30739.4|30879.7|30739.7|30879.7|30739.7|30878.9|30738.9|6
1626852980000|2021-07-21 07:36:20|30881.2|30741.2|30888.9|30748.9|30889.9|30749.9|30881.2|30741.2|17
1626852990000|2021-07-21 07:36:30|30888.1|30748.1|30891|30751|30891|30751|30888.1|30748.1|8
1626853000000|2021-07-21 07:36:40|30891.1|30751.1|30888.9|30748.9|30891.2|30751.2|30888.6|30748.6|12
1626853010000|2021-07-21 07:36:50|30888.7|30748.7|30881.1|30741.1|30888.7|30748.7|30881|30741|9
1626853020000|2021-07-21 07:37:00|30881|30741|30881|30741|30881.1|30741.1|30879.3|30739.3|5
1626853030000|2021-07-21 07:37:10|30875.6|30735.6|30878.5|30738.5|30878.5|30738.5|30875.6|30735.6|6
1626853040000|2021-07-21 07:37:20|30878.2|30738.2|30883.7|30743.7|30883.8|30743.8|30878.2|30738.2|13
1626853050000|2021-07-21 07:37:30|30883.8|30743.8|30887|30747|30887|30747|30883.1|30743.1|23
1626853060000|2021-07-21 07:37:40|30887.6|30747.6|30898.6|30758.6|30900.8|30760.8|30887|30747|23
1626853070000|2021-07-21 07:37:50|30898.7|30758.7|30897|30757|30901.1|30761.1|30896.9|30756.9|17
1626853080000|2021-07-21 07:38:00|30896.8|30756.8|30897.9|30757.9|30898.3|30758.3|30894.2|30754.2|30
1626853090000|2021-07-21 07:38:10|30898|30758|30900.7|30760.7|30902.2|30762.2|30898|30758|21
1626853100000|2021-07-21 07:38:20|30901.3|30761.3|30900.8|30760.8|30901.3|30761.3|30900.7|30760.7|5
1626853110000|2021-07-21 07:38:30|30901.3|30761.3|30899.3|30759.3|30901.7|30761.7|30899.3|30759.3|20
1626853120000|2021-07-21 07:38:40|30899.5|30759.5|30899.6|30759.6|30899.6|30759.6|30899.1|30759.1|13
1626853130000|2021-07-21 07:38:50|30899.7|30759.7|30903.5|30763.5|30905.4|30765.4|30899.7|30759.7|7
1626853140000|2021-07-21 07:39:00|30904.7|30764.7|30905.9|30765.9|30908|30768|30904.7|30764.7|15
1626853150000|2021-07-21 07:39:10|30900.7|30760.7|30877.7|30737.7|30900.7|30760.7|30877.7|30737.7|13
1626853160000|2021-07-21 07:39:20|30876.4|30736.4|30873.9|30733.9|30876.4|30736.4|30873.7|30733.7|12
1626853170000|2021-07-21 07:39:30|30874.1|30734.1|30867.9|30727.9|30876.7|30736.7|30867.9|30727.9|22
1626853180000|2021-07-21 07:39:40|30868|30728|30867.9|30727.9|30868.1|30728.1|30867.9|30727.9|4
1626853190000|2021-07-21 07:39:50|30869|30729|30872.1|30732.1|30872.1|30732.1|30868.1|30728.1|7
1626853200000|2021-07-21 07:40:00|30871.4|30731.4|30868.4|30728.4|30872.1|30732.1|30868.4|30728.4|11
1626853210000|2021-07-21 07:40:10|30867.2|30727.2|30869.1|30729.1|30869.7|30729.7|30863.5|30723.5|10
1626853220000|2021-07-21 07:40:20|30868.3|30728.3|30867.9|30727.9|30870.1|30730.1|30867.9|30727.9|6
1626853230000|2021-07-21 07:40:30|30869.5|30729.5|30868.1|30728.1|30869.5|30729.5|30867.9|30727.9|3
1626853240000|2021-07-21 07:40:40|30868.9|30728.9|30878.9|30738.9|30878.9|30738.9|30868.9|30728.9|11
1626853250000|2021-07-21 07:40:50|30879|30739|30878.9|30738.9|30879|30739|30877|30737|12
1626853260000|2021-07-21 07:41:00|30879|30739|30881.1|30741.1|30884.5|30744.5|30878.6|30738.6|16
1626853270000|2021-07-21 07:41:10|30881.2|30741.2|30885.2|30745.2|30885.2|30745.2|30881.2|30741.2|12
1626853280000|2021-07-21 07:41:20|30884.9|30744.9|30884.4|30744.4|30887.9|30747.9|30884.4|30744.4|10
1626853290000|2021-07-21 07:41:30|30885|30745|30881.1|30741.1|30887.4|30747.4|30879.4|30739.4|21
1626853300000|2021-07-21 07:41:40|30874.8|30734.8|30871.6|30731.6|30875.9|30735.9|30870.7|30730.7|18
1626853310000|2021-07-21 07:41:50|30871.2|30731.2|30872.5|30732.5|30874|30734|30871.2|30731.2|8
1626853320000|2021-07-21 07:42:00|30872.3|30732.3|30858.3|30718.3|30872.3|30732.3|30857.9|30717.9|26
1626853330000|2021-07-21 07:42:10|30858.4|30718.4|30858.4|30718.4|30861.2|30721.2|30858.4|30718.4|7
1626853340000|2021-07-21 07:42:20|30859.8|30719.8|30858.4|30718.4|30860.4|30720.4|30858.4|30718.4|7
1626853350000|2021-07-21 07:42:30|30859.8|30719.8|30860.3|30720.3|30864.2|30724.2|30859.8|30719.8|14
1626853360000|2021-07-21 07:42:40|30861.4|30721.4|30866.6|30726.6|30871.1|30731.1|30860.3|30720.3|26
1626853370000|2021-07-21 07:42:50|30865.7|30725.7|30856.3|30716.3|30865.9|30725.9|30856.3|30716.3|18
1626853380000|2021-07-21 07:43:00|30856.4|30716.4|30859.3|30719.3|30864.1|30724.1|30856.4|30716.4|18
1626853390000|2021-07-21 07:43:10|30859.1|30719.1|30859.3|30719.3|30862.2|30722.2|30859.1|30719.1|15
1626853400000|2021-07-21 07:43:20|30859.2|30719.2|30859.6|30719.6|30859.6|30719.6|30858.3|30718.3|9
1626853410000|2021-07-21 07:43:30|30859.7|30719.7|30859.6|30719.6|30859.7|30719.7|30859.6|30719.6|4
1626853420000|2021-07-21 07:43:40|30858.9|30718.9|30853.9|30713.9|30858.9|30718.9|30853.4|30713.4|8
1626853430000|2021-07-21 07:43:50|30853.6|30713.6|30856.9|30716.9|30856.9|30716.9|30853.3|30713.3|9
1626853440000|2021-07-21 07:44:00|30856.5|30716.5|30853.3|30713.3|30856.6|30716.6|30853.3|30713.3|7
1626853450000|2021-07-21 07:44:10|30848.3|30708.3|30848.3|30708.3|30848.3|30708.3|30847.2|30707.2|3
1626853460000|2021-07-21 07:44:20|30848.6|30708.6|30848.4|30708.4|30848.8|30708.8|30848.4|30708.4|5
1626853470000|2021-07-21 07:44:30|30848.3|30708.3|30850.4|30710.4|30850.4|30710.4|30848.3|30708.3|2
1626853490000|2021-07-21 07:44:50|30850.3|30710.3|30850.3|30710.3|30850.4|30710.4|30850.3|30710.3|3
1626853500000|2021-07-21 07:45:00|30850.5|30710.5|30855.8|30715.8|30856.2|30716.2|30850.5|30710.5|13
1626853510000|2021-07-21 07:45:10|30855.7|30715.7|30855.8|30715.8|30855.8|30715.8|30855.7|30715.7|2
1626853520000|2021-07-21 07:45:20|30855|30715|30859.6|30719.6|30864.3|30724.3|30854.3|30714.3|15
1626853530000|2021-07-21 07:45:30|30860.3|30720.3|30865.6|30725.6|30868.7|30728.7|30860.3|30720.3|27
1626853540000|2021-07-21 07:45:40|30865.7|30725.7|30867|30727|30871.1|30731.1|30865.6|30725.6|11
1626853550000|2021-07-21 07:45:50|30869.4|30729.4|30871|30731|30871|30731|30867|30727|4
1626853560000|2021-07-21 07:46:00|30870.7|30730.7|30863.6|30723.6|30870.7|30730.7|30861.1|30721.1|12
1626853570000|2021-07-21 07:46:10|30863.7|30723.7|30864.8|30724.8|30865.3|30725.3|30863.7|30723.7|5
1626853580000|2021-07-21 07:46:20|30863.3|30723.3|30858.8|30718.8|30863.3|30723.3|30857.4|30717.4|8
1626853590000|2021-07-21 07:46:30|30862.9|30722.9|30862.9|30722.9|30862.9|30722.9|30862.9|30722.9|1
1626853600000|2021-07-21 07:46:40|30864.1|30724.1|30864.3|30724.3|30865.7|30725.7|30864.1|30724.1|11
1626853610000|2021-07-21 07:46:50|30862.9|30722.9|30864.2|30724.2|30865.8|30725.8|30862.8|30722.8|9
1626853620000|2021-07-21 07:47:00|30865.8|30725.8|30864.2|30724.2|30865.8|30725.8|30862.7|30722.7|8
1626853630000|2021-07-21 07:47:10|30864.3|30724.3|30864.7|30724.7|30866.6|30726.6|30864.3|30724.3|8
1626853640000|2021-07-21 07:47:20|30864.8|30724.8|30864.4|30724.4|30865.4|30725.4|30864.1|30724.1|4
1626853650000|2021-07-21 07:47:30|30865|30725|30860.6|30720.6|30865|30725|30860.6|30720.6|11
1626853660000|2021-07-21 07:47:40|30859.9|30719.9|30864.2|30724.2|30865|30725|30859.9|30719.9|7
1626853670000|2021-07-21 07:47:50|30864|30724|30864|30724|30864|30724|30864|30724|1
1626853680000|2021-07-21 07:48:00|30862.4|30722.4|30874.3|30734.3|30874.3|30734.3|30862.4|30722.4|8
1626853690000|2021-07-21 07:48:10|30874.7|30734.7|30880.9|30740.9|30887.7|30747.7|30874.7|30734.7|12
1626853700000|2021-07-21 07:48:20|30878.9|30738.9|30874.6|30734.6|30882.1|30742.1|30873.9|30733.9|15
1626853710000|2021-07-21 07:48:30|30873.6|30733.6|30878.9|30738.9|30883.4|30743.4|30873.6|30733.6|22
1626853720000|2021-07-21 07:48:40|30876.3|30736.3|30879.8|30739.8|30880|30740|30873.9|30733.9|18
1626853730000|2021-07-21 07:48:50|30879.2|30739.2|30874.2|30734.2|30879.8|30739.8|30871.4|30731.4|27
1626853740000|2021-07-21 07:49:00|30874.8|30734.8|30874.8|30734.8|30883|30743|30874.5|30734.5|16
1626853750000|2021-07-21 07:49:10|30876.3|30736.3|30880.3|30740.3|30880.3|30740.3|30876.3|30736.3|15
1626853760000|2021-07-21 07:49:20|30880.2|30740.2|30879.8|30739.8|30888.4|30748.4|30879.3|30739.3|12
1626853770000|2021-07-21 07:49:30|30879.5|30739.5|30875.7|30735.7|30885.1|30745.1|30872.3|30732.3|17
1626853780000|2021-07-21 07:49:40|30876.3|30736.3|30873.5|30733.5|30876.3|30736.3|30873|30733|6
1626853790000|2021-07-21 07:49:50|30873.8|30733.8|30873.5|30733.5|30873.8|30733.8|30873.5|30733.5|2
1626853800000|2021-07-21 07:50:00|30870.9|30730.9|30873|30733|30873|30733|30869|30729|13
1626853810000|2021-07-21 07:50:10|30874.4|30734.4|30873.6|30733.6|30874.9|30734.9|30872.3|30732.3|7
1626853820000|2021-07-21 07:50:20|30875.6|30735.6|30882.4|30742.4|30883.4|30743.4|30875.6|30735.6|12
1626853830000|2021-07-21 07:50:30|30882.1|30742.1|30883.6|30743.6|30886.3|30746.3|30882.1|30742.1|17
1626853840000|2021-07-21 07:50:40|30884|30744|30891.5|30751.5|30893.2|30753.2|30884|30744|10
1626853850000|2021-07-21 07:50:50|30890.5|30750.5|30882.2|30742.2|30892.2|30752.2|30881.6|30741.6|12
1626853860000|2021-07-21 07:51:00|30881.6|30741.6|30887.6|30747.6|30888.2|30748.2|30881.6|30741.6|6
1626853870000|2021-07-21 07:51:10|30885.1|30745.1|30887.6|30747.6|30887.6|30747.6|30885.1|30745.1|2
1626853880000|2021-07-21 07:51:20|30888.2|30748.2|30888.2|30748.2|30888.2|30748.2|30888.2|30748.2|1
1626853890000|2021-07-21 07:51:30|30883.7|30743.7|30887.9|30747.9|30887.9|30747.9|30882.6|30742.6|4
1626853910000|2021-07-21 07:51:50|30888|30748|30888|30748|30888|30748|30886.2|30746.2|4
1626853920000|2021-07-21 07:52:00|30886.9|30746.9|30884.8|30744.8|30888|30748|30882.3|30742.3|15
1626853930000|2021-07-21 07:52:10|30885.6|30745.6|30887.4|30747.4|30887.4|30747.4|30885.6|30745.6|3
1626853940000|2021-07-21 07:52:20|30887.7|30747.7|30896.7|30756.7|30897.6|30757.6|30887.7|30747.7|12
1626853950000|2021-07-21 07:52:30|30896.1|30756.1|30895.3|30755.3|30896.1|30756.1|30892.9|30752.9|7
1626853960000|2021-07-21 07:52:40|30894.4|30754.4|30886.3|30746.3|30894.4|30754.4|30886.3|30746.3|8
1626853970000|2021-07-21 07:52:50|30885.9|30745.9|30888.7|30748.7|30888.7|30748.7|30879.7|30739.7|13
1626853980000|2021-07-21 07:53:00|30887.4|30747.4|30885.3|30745.3|30888.7|30748.7|30885.3|30745.3|9
1626853990000|2021-07-21 07:53:10|30885.7|30745.7|30879.7|30739.7|30887.4|30747.4|30879.7|30739.7|4
1626854000000|2021-07-21 07:53:20|30885.6|30745.6|30885.3|30745.3|30885.6|30745.6|30884.1|30744.1|8
1626854010000|2021-07-21 07:53:30|30885.1|30745.1|30880.1|30740.1|30886.1|30746.1|30880.1|30740.1|8
1626854020000|2021-07-21 07:53:40|30876.6|30736.6|30880.2|30740.2|30884.6|30744.6|30876.5|30736.5|14
1626854030000|2021-07-21 07:53:50|30880.4|30740.4|30889.8|30749.8|30889.8|30749.8|30880.4|30740.4|11
1626854040000|2021-07-21 07:54:00|30888.6|30748.6|30894.4|30754.4|30894.7|30754.7|30888.6|30748.6|15
1626854050000|2021-07-21 07:54:10|30894.6|30754.6|30894.4|30754.4|30894.7|30754.7|30894.4|30754.4|10
1626854060000|2021-07-21 07:54:20|30894.7|30754.7|30890.9|30750.9|30894.7|30754.7|30890.9|30750.9|6
1626854070000|2021-07-21 07:54:30|30889.9|30749.9|30884.6|30744.6|30889.9|30749.9|30884.2|30744.2|6
1626854080000|2021-07-21 07:54:40|30883.6|30743.6|30882.6|30742.6|30888.4|30748.4|30882.6|30742.6|9
1626854090000|2021-07-21 07:54:50|30883.1|30743.1|30883.1|30743.1|30883.1|30743.1|30883.1|30743.1|1
1626854100000|2021-07-21 07:55:00|30886.1|30746.1|30883.5|30743.5|30887.5|30747.5|30883.5|30743.5|6
1626854110000|2021-07-21 07:55:10|30885.6|30745.6|30895|30755|30895|30755|30885.6|30745.6|13
1626854120000|2021-07-21 07:55:20|30897|30757|30901.1|30761.1|30901.1|30761.1|30896.7|30756.7|5
1626854130000|2021-07-21 07:55:30|30897|30757|30898.2|30758.2|30905|30765|30897|30757|10
1626854140000|2021-07-21 07:55:40|30901.1|30761.1|30898.2|30758.2|30901.1|30761.1|30898.2|30758.2|4
1626854150000|2021-07-21 07:55:50|30898.3|30758.3|30898.3|30758.3|30901.1|30761.1|30898.3|30758.3|3
1626854160000|2021-07-21 07:56:00|30901.1|30761.1|30898.3|30758.3|30901.1|30761.1|30898.3|30758.3|4
1626854170000|2021-07-21 07:56:10|30899.2|30759.2|30903.5|30763.5|30905|30765|30899.2|30759.2|7
1626854180000|2021-07-21 07:56:20|30903.7|30763.7|30902.2|30762.2|30903.7|30763.7|30901.7|30761.7|11
1626854190000|2021-07-21 07:56:30|30901.7|30761.7|30903|30763|30903.3|30763.3|30901.7|30761.7|9
1626854200000|2021-07-21 07:56:40|30902.5|30762.5|30903|30763|30903|30763|30902.5|30762.5|2
1626854210000|2021-07-21 07:56:50|30903.8|30763.8|30903.8|30763.8|30904|30764|30903.5|30763.5|13
1626854220000|2021-07-21 07:57:00|30905.4|30765.4|30905|30765|30905.4|30765.4|30905|30765|2
1626854230000|2021-07-21 07:57:10|30906.6|30766.6|30907.8|30767.8|30907.8|30767.8|30906.6|30766.6|2
1626854240000|2021-07-21 07:57:20|30908.4|30768.4|30911.1|30771.1|30911.7|30771.7|30905.5|30765.5|25
1626854250000|2021-07-21 07:57:30|30910|30770|30911.1|30771.1|30911.1|30771.1|30910|30770|6
1626854260000|2021-07-21 07:57:40|30910|30770|30910|30770|30910|30770|30910|30770|1
1626854270000|2021-07-21 07:57:50|30911.1|30771.1|30910|30770|30911.1|30771.1|30910|30770|2
1626854290000|2021-07-21 07:58:10|30906.9|30766.9|30907.2|30767.2|30907.2|30767.2|30906.9|30766.9|2
1626854310000|2021-07-21 07:58:30|30910|30770|30909.8|30769.8|30910|30770|30909.7|30769.7|4
1626854320000|2021-07-21 07:58:40|30909.7|30769.7|30907.1|30767.1|30911.4|30771.4|30902.7|30762.7|23
1626854330000|2021-07-21 07:58:50|30903.7|30763.7|30901|30761|30905.3|30765.3|30901|30761|14
1626854340000|2021-07-21 07:59:00|30901.2|30761.2|30901|30761|30901.2|30761.2|30900.7|30760.7|4
1626854350000|2021-07-21 07:59:10|30901.4|30761.4|30905.6|30765.6|30905.6|30765.6|30901.4|30761.4|8
1626854360000|2021-07-21 07:59:20|30905.7|30765.7|30908.9|30768.9|30910.8|30770.8|30905.7|30765.7|27
1626854370000|2021-07-21 07:59:30|30908.6|30768.6|30909|30769|30909|30769|30907.7|30767.7|10
1626854380000|2021-07-21 07:59:40|30904.6|30764.6|30904.8|30764.8|30905.1|30765.1|30900.7|30760.7|20
1626854390000|2021-07-21 07:59:50|30904.7|30764.7|30906.2|30766.2|30909.5|30769.5|30904.7|30764.7|22
1626854400000|2021-07-21 08:00:00|30906.9|30766.9|30912.3|30772.3|30912.4|30772.4|30903.4|30763.4|18
1626854410000|2021-07-21 08:00:10|30911.5|30771.5|30926.4|30786.4|30926.4|30786.4|30910.2|30770.2|15
1626854420000|2021-07-21 08:00:20|30924.6|30784.6|30910.2|30770.2|30924.6|30784.6|30910.2|30770.2|18
1626854430000|2021-07-21 08:00:30|30908|30768|30902.7|30762.7|30908|30768|30902.7|30762.7|2
1626854450000|2021-07-21 08:00:50|30891.4|30751.4|30892.1|30752.1|30897.7|30757.7|30889.7|30749.7|11
1626854460000|2021-07-21 08:01:00|30891.2|30751.2|30890.6|30750.6|30892.1|30752.1|30890.6|30750.6|12
1626854470000|2021-07-21 08:01:10|30891.5|30751.5|30890.6|30750.6|30892.6|30752.6|30890.6|30750.6|8
1626854480000|2021-07-21 08:01:20|30887|30747|30873.2|30733.2|30887|30747|30872.5|30732.5|20
1626854490000|2021-07-21 08:01:30|30873.8|30733.8|30870|30730|30873.8|30733.8|30866.6|30726.6|13
1626854500000|2021-07-21 08:01:40|30871.2|30731.2|30875.4|30735.4|30875.4|30735.4|30871.2|30731.2|12
1626854510000|2021-07-21 08:01:50|30876.6|30736.6|30880.9|30740.9|30880.9|30740.9|30876.2|30736.2|15
1626854520000|2021-07-21 08:02:00|30881|30741|30883.7|30743.7|30892.6|30752.6|30877|30737|24
1626854530000|2021-07-21 08:02:10|30878|30738|30877.5|30737.5|30878|30738|30874.8|30734.8|6
1626854540000|2021-07-21 08:02:20|30882|30742|30905.7|30765.7|30905.7|30765.7|30882|30742|24
1626854550000|2021-07-21 08:02:30|30909.7|30769.7|30917.5|30777.5|30926.8|30786.8|30909.7|30769.7|27
1626854560000|2021-07-21 08:02:40|30918.1|30778.1|30909.7|30769.7|30930|30790|30909.7|30769.7|31
1626854570000|2021-07-21 08:02:50|30911.2|30771.2|30910|30770|30914.7|30774.7|30909.2|30769.2|10
1626854580000|2021-07-21 08:03:00|30909.9|30769.9|30900.9|30760.9|30913.9|30773.9|30900.9|30760.9|13
1626854590000|2021-07-21 08:03:10|30900.1|30760.1|30912.4|30772.4|30912.4|30772.4|30898.7|30758.7|25
1626854600000|2021-07-21 08:03:20|30910.6|30770.6|30916|30776|30916.2|30776.2|30910.6|30770.6|27
1626854610000|2021-07-21 08:03:30|30915.9|30775.9|30912.4|30772.4|30915.9|30775.9|30912.4|30772.4|7
1626854630000|2021-07-21 08:03:50|30912.5|30772.5|30912.4|30772.4|30912.5|30772.5|30912.4|30772.4|2
1626854640000|2021-07-21 08:04:00|30912.5|30772.5|30914.2|30774.2|30914.2|30774.2|30912.5|30772.5|3
1626854650000|2021-07-21 08:04:10|30914.9|30774.9|30915|30775|30915|30775|30914.9|30774.9|2
1626854660000|2021-07-21 08:04:20|30914.9|30774.9|30914.9|30774.9|30914.9|30774.9|30914.9|30774.9|1
1626854670000|2021-07-21 08:04:30|30915.3|30775.3|30921.8|30781.8|30921.8|30781.8|30915.3|30775.3|13
1626854690000|2021-07-21 08:04:50|30921.9|30781.9|30918.6|30778.6|30921.9|30781.9|30918.6|30778.6|3
1626854700000|2021-07-21 08:05:00|30918.8|30778.8|30908.7|30768.7|30918.8|30778.8|30908.7|30768.7|8
1626854710000|2021-07-21 08:05:10|30909.5|30769.5|30906.4|30766.4|30910.6|30770.6|30906.4|30766.4|9
1626854720000|2021-07-21 08:05:20|30906.5|30766.5|30906.4|30766.4|30910.6|30770.6|30906.4|30766.4|7
1626854730000|2021-07-21 08:05:30|30907.2|30767.2|30906|30766|30907.8|30767.8|30903.9|30763.9|9
1626854740000|2021-07-21 08:05:40|30905.8|30765.8|30905.8|30765.8|30905.9|30765.9|30905.8|30765.8|3
1626854760000|2021-07-21 08:06:00|30905.9|30765.9|30905.8|30765.8|30906|30766|30905.8|30765.8|5
1626854770000|2021-07-21 08:06:10|30905.7|30765.7|30886.7|30746.7|30905.7|30765.7|30880.9|30740.9|20
1626854780000|2021-07-21 08:06:20|30886.9|30746.9|30891.2|30751.2|30893.4|30753.4|30884.6|30744.6|15
1626854790000|2021-07-21 08:06:30|30891.1|30751.1|30881.3|30741.3|30891.1|30751.1|30881.2|30741.2|8
1626854800000|2021-07-21 08:06:40|30889.7|30749.7|30888.7|30748.7|30896|30756|30888.7|30748.7|14
1626854810000|2021-07-21 08:06:50|30886.4|30746.4|30881.1|30741.1|30886.4|30746.4|30880|30740|16
1626854820000|2021-07-21 08:07:00|30881.2|30741.2|30890|30750|30892|30752|30881|30741|21
1626854830000|2021-07-21 08:07:10|30890.8|30750.8|30886.4|30746.4|30893.6|30753.6|30886.4|30746.4|20
1626854840000|2021-07-21 08:07:20|30886.3|30746.3|30886.1|30746.1|30886.9|30746.9|30886.1|30746.1|8
1626854850000|2021-07-21 08:07:30|30885.6|30745.6|30885.1|30745.1|30886.1|30746.1|30884.6|30744.6|8
1626854860000|2021-07-21 08:07:40|30884.6|30744.6|30873.2|30733.2|30884.6|30744.6|30873.2|30733.2|6
1626854880000|2021-07-21 08:08:00|30872.3|30732.3|30873.4|30733.4|30873.8|30733.8|30872.3|30732.3|10
1626854890000|2021-07-21 08:08:10|30873.2|30733.2|30862.7|30722.7|30876.3|30736.3|30861.6|30721.6|18
1626854900000|2021-07-21 08:08:20|30862.8|30722.8|30861|30721|30862.8|30722.8|30860.5|30720.5|17
1626854910000|2021-07-21 08:08:30|30859.1|30719.1|30867.7|30727.7|30867.7|30727.7|30859|30719|14
1626854920000|2021-07-21 08:08:40|30866.3|30726.3|30861|30721|30866.3|30726.3|30861|30721|2
1626854930000|2021-07-21 08:08:50|30866.3|30726.3|30868.8|30728.8|30871.6|30731.6|30865|30725|11
1626854940000|2021-07-21 08:09:00|30868.6|30728.6|30867.8|30727.8|30868.6|30728.6|30863.9|30723.9|7
1626854950000|2021-07-21 08:09:10|30867.1|30727.1|30861|30721|30867.1|30727.1|30860.8|30720.8|8
1626854960000|2021-07-21 08:09:20|30861.1|30721.1|30861.1|30721.1|30863|30723|30861.1|30721.1|4
1626854970000|2021-07-21 08:09:30|30861.7|30721.7|30861.1|30721.1|30861.7|30721.7|30859.3|30719.3|6
1626854980000|2021-07-21 08:09:40|30861|30721|30861.5|30721.5|30865|30725|30861|30721|12
1626854990000|2021-07-21 08:09:50|30863.2|30723.2|30864.9|30724.9|30864.9|30724.9|30863|30723|10
1626855020000|2021-07-21 08:10:20|30862.4|30722.4|30862|30722|30862.4|30722.4|30862|30722|3
1626855030000|2021-07-21 08:10:30|30862.9|30722.9|30860|30720|30862.9|30722.9|30860|30720|10
1626855040000|2021-07-21 08:10:40|30861.1|30721.1|30849.9|30709.9|30861.1|30721.1|30849.9|30709.9|22
1626855050000|2021-07-21 08:10:50|30852.1|30712.1|30836.9|30696.9|30852.7|30712.7|30836.9|30696.9|14
1626855060000|2021-07-21 08:11:00|30836.5|30696.5|30822.5|30682.5|30837|30697|30821.3|30681.3|35
1626855070000|2021-07-21 08:11:10|30820.1|30680.1|30818.3|30678.3|30820.1|30680.1|30818.2|30678.2|9
1626855080000|2021-07-21 08:11:20|30816.7|30676.7|30810.1|30670.1|30816.7|30676.7|30808.4|30668.4|24
1626855090000|2021-07-21 08:11:30|30809.6|30669.6|30818.4|30678.4|30821.3|30681.3|30803.6|30663.6|29
1626855100000|2021-07-21 08:11:40|30818.3|30678.3|30821.4|30681.4|30824.2|30684.2|30818.3|30678.3|20
1626855110000|2021-07-21 08:11:50|30820.4|30680.4|30816.6|30676.6|30820.4|30680.4|30816.6|30676.6|13
1626855120000|2021-07-21 08:12:00|30815.5|30675.5|30823.9|30683.9|30823.9|30683.9|30814.1|30674.1|15
1626855130000|2021-07-21 08:12:10|30821.6|30681.6|30821.2|30681.2|30823.2|30683.2|30821.2|30681.2|4
1626855140000|2021-07-21 08:12:20|30823.6|30683.6|30823.6|30683.6|30823.6|30683.6|30822.1|30682.1|3
1626855150000|2021-07-21 08:12:30|30823.5|30683.5|30823.6|30683.6|30824.9|30684.9|30821.4|30681.4|9
1626855160000|2021-07-21 08:12:40|30822.3|30682.3|30822.4|30682.4|30823.6|30683.6|30822.3|30682.3|7
1626855170000|2021-07-21 08:12:50|30821.9|30681.9|30823.8|30683.8|30823.9|30683.9|30821.9|30681.9|14
1626855180000|2021-07-21 08:13:00|30824|30684|30831.7|30691.7|30831.8|30691.8|30824|30684|15
1626855190000|2021-07-21 08:13:10|30831.8|30691.8|30835.4|30695.4|30836|30696|30831.1|30691.1|12
1626855200000|2021-07-21 08:13:20|30835.5|30695.5|30834.9|30694.9|30839.5|30699.5|30834.9|30694.9|20
1626855210000|2021-07-21 08:13:30|30834.7|30694.7|30843.2|30703.2|30843.3|30703.3|30834.7|30694.7|23
1626855220000|2021-07-21 08:13:40|30841.7|30701.7|30840.6|30700.6|30841.8|30701.8|30840.2|30700.2|10
1626855230000|2021-07-21 08:13:50|30840.4|30700.4|30840.6|30700.6|30841.8|30701.8|30840.4|30700.4|13
1626855240000|2021-07-21 08:14:00|30841.2|30701.2|30842.2|30702.2|30842.5|30702.5|30841.2|30701.2|15
1626855250000|2021-07-21 08:14:10|30843.9|30703.9|30848.2|30708.2|30848.6|30708.6|30842.7|30702.7|26
1626855260000|2021-07-21 08:14:20|30848.3|30708.3|30848.6|30708.6|30849.5|30709.5|30848.3|30708.3|8
1626855270000|2021-07-21 08:14:30|30849|30709|30843.4|30703.4|30850.8|30710.8|30839.5|30699.5|26
1626855280000|2021-07-21 08:14:40|30842.5|30702.5|30842|30702|30844.3|30704.3|30839.8|30699.8|23
1626855290000|2021-07-21 08:14:50|30842.1|30702.1|30842.9|30702.9|30843.9|30703.9|30842.1|30702.1|13
1626855300000|2021-07-21 08:15:00|30842.8|30702.8|30842.9|30702.9|30842.9|30702.9|30842.8|30702.8|2
1626855310000|2021-07-21 08:15:10|30840.6|30700.6|30840.5|30700.5|30840.7|30700.7|30840.5|30700.5|3
1626855320000|2021-07-21 08:15:20|30840.9|30700.9|30845|30705|30845|30705|30840|30700|24
1626855330000|2021-07-21 08:15:30|30845.7|30705.7|30848.6|30708.6|30848.7|30708.7|30844.5|30704.5|30
1626855340000|2021-07-21 08:15:40|30848.5|30708.5|30860.2|30720.2|30860.2|30720.2|30848.4|30708.4|28
1626855350000|2021-07-21 08:15:50|30860.7|30720.7|30860.1|30720.1|30871|30731|30860.1|30720.1|17
1626855360000|2021-07-21 08:16:00|30859|30719|30861.5|30721.5|30864.2|30724.2|30859|30719|12
1626855370000|2021-07-21 08:16:10|30863.9|30723.9|30863.8|30723.8|30863.9|30723.9|30862.9|30722.9|12
1626855380000|2021-07-21 08:16:20|30863.6|30723.6|30863.7|30723.7|30864.6|30724.6|30863.6|30723.6|15
1626855390000|2021-07-21 08:16:30|30863.4|30723.4|30865.1|30725.1|30865.1|30725.1|30863.4|30723.4|14
1626855400000|2021-07-21 08:16:40|30864.9|30724.9|30863.5|30723.5|30867.3|30727.3|30863.5|30723.5|10
1626855410000|2021-07-21 08:16:50|30863.9|30723.9|30872.6|30732.6|30872.6|30732.6|30863.9|30723.9|4
1626855420000|2021-07-21 08:17:00|30873.2|30733.2|30872.8|30732.8|30873.6|30733.6|30871|30731|14
1626855430000|2021-07-21 08:17:10|30873.2|30733.2|30863.6|30723.6|30873.6|30733.6|30863.6|30723.6|20
1626855440000|2021-07-21 08:17:20|30860.6|30720.6|30861.5|30721.5|30863.1|30723.1|30860.6|30720.6|14
1626855450000|2021-07-21 08:17:30|30861.7|30721.7|30864|30724|30864.3|30724.3|30859.9|30719.9|18
1626855460000|2021-07-21 08:17:40|30863.2|30723.2|30863.1|30723.1|30863.2|30723.2|30863.1|30723.1|4
1626855470000|2021-07-21 08:17:50|30858.8|30718.8|30852.2|30712.2|30858.8|30718.8|30852.2|30712.2|10
1626855480000|2021-07-21 08:18:00|30852.4|30712.4|30852.8|30712.8|30854.1|30714.1|30852.4|30712.4|8
1626855490000|2021-07-21 08:18:10|30853.6|30713.6|30853.6|30713.6|30853.6|30713.6|30853.6|30713.6|1
1626855500000|2021-07-21 08:18:20|30854.1|30714.1|30853.6|30713.6|30854.1|30714.1|30852.8|30712.8|5
1626855510000|2021-07-21 08:18:30|30856.2|30716.2|30851.4|30711.4|30856.2|30716.2|30851.4|30711.4|16
1626855520000|2021-07-21 08:18:40|30851.8|30711.8|30851|30711|30851.8|30711.8|30850.7|30710.7|6
1626855530000|2021-07-21 08:18:50|30851.4|30711.4|30848.3|30708.3|30851.4|30711.4|30848.3|30708.3|9
1626855540000|2021-07-21 08:19:00|30848|30708|30827.2|30687.2|30848.1|30708.1|30826.4|30686.4|28
1626855550000|2021-07-21 08:19:10|30826.7|30686.7|30824|30684|30826.8|30686.8|30824|30684|20
1626855560000|2021-07-21 08:19:20|30824.1|30684.1|30826.5|30686.5|30826.5|30686.5|30823.1|30683.1|5
1626855570000|2021-07-21 08:19:30|30826.4|30686.4|30833.2|30693.2|30836.7|30696.7|30826.1|30686.1|25
1626855580000|2021-07-21 08:19:40|30833.1|30693.1|30825.4|30685.4|30833.5|30693.5|30825.1|30685.1|13
1626855600000|2021-07-21 08:20:00|30825.5|30685.5|30828.1|30688.1|30828.1|30688.1|30825.3|30685.3|8
1626855610000|2021-07-21 08:20:10|30828|30688|30832.2|30692.2|30833.6|30693.6|30828|30688|15
1626855620000|2021-07-21 08:20:20|30834|30694|30833.8|30693.8|30834|30694|30832.2|30692.2|6
1626855630000|2021-07-21 08:20:30|30834.2|30694.2|30829.5|30689.5|30834.9|30694.9|30829.5|30689.5|12
1626855640000|2021-07-21 08:20:40|30827.3|30687.3|30826.1|30686.1|30827.3|30687.3|30826.1|30686.1|3
1626855660000|2021-07-21 08:21:00|30827.6|30687.6|30818.5|30678.5|30827.6|30687.6|30818.5|30678.5|6
1626855670000|2021-07-21 08:21:10|30817.4|30677.4|30816|30676|30818.5|30678.5|30816|30676|6
1626855680000|2021-07-21 08:21:20|30818.5|30678.5|30818.5|30678.5|30818.5|30678.5|30818.5|30678.5|1
1626855690000|2021-07-21 08:21:30|30821.5|30681.5|30818.7|30678.7|30823.3|30683.3|30818.7|30678.7|12
1626855700000|2021-07-21 08:21:40|30818.5|30678.5|30815.2|30675.2|30818.5|30678.5|30815.2|30675.2|7
1626855710000|2021-07-21 08:21:50|30815.3|30675.3|30816.2|30676.2|30816.6|30676.6|30815.2|30675.2|8
1626855720000|2021-07-21 08:22:00|30815.8|30675.8|30816|30676|30816.5|30676.5|30815.2|30675.2|16
1626855730000|2021-07-21 08:22:10|30815.2|30675.2|30815.2|30675.2|30816.4|30676.4|30815.2|30675.2|5
1626855740000|2021-07-21 08:22:20|30815.3|30675.3|30822.7|30682.7|30825.9|30685.9|30814.8|30674.8|17
1626855750000|2021-07-21 08:22:30|30822.8|30682.8|30823.3|30683.3|30826.4|30686.4|30822.8|30682.8|10
1626855760000|2021-07-21 08:22:40|30823.4|30683.4|30833|30693|30833|30693|30823.4|30683.4|18
1626855770000|2021-07-21 08:22:50|30832.7|30692.7|30832.9|30692.9|30834.1|30694.1|30832.7|30692.7|4
1626855790000|2021-07-21 08:23:10|30832.7|30692.7|30832.9|30692.9|30832.9|30692.9|30832.5|30692.5|6
1626855800000|2021-07-21 08:23:20|30833|30693|30833.2|30693.2|30835.4|30695.4|30832.9|30692.9|8
1626855810000|2021-07-21 08:23:30|30832.9|30692.9|30832.9|30692.9|30835.8|30695.8|30832.9|30692.9|5
1626855820000|2021-07-21 08:23:40|30834.6|30694.6|30832.9|30692.9|30834.6|30694.6|30832.9|30692.9|8
1626855830000|2021-07-21 08:23:50|30835.3|30695.3|30825.6|30685.6|30835.3|30695.3|30821.1|30681.1|26
1626855840000|2021-07-21 08:24:00|30825.8|30685.8|30824|30684|30826.1|30686.1|30824|30684|7
1626855850000|2021-07-21 08:24:10|30822.6|30682.6|30824.9|30684.9|30824.9|30684.9|30821.4|30681.4|11
1626855860000|2021-07-21 08:24:20|30827.2|30687.2|30823.3|30683.3|30827.4|30687.4|30822.7|30682.7|13
1626855870000|2021-07-21 08:24:30|30822.7|30682.7|30823.3|30683.3|30823.5|30683.5|30822.7|30682.7|10
1626855900000|2021-07-21 08:25:00|30824.9|30684.9|30837|30697|30837.4|30697.4|30824.9|30684.9|11
1626855910000|2021-07-21 08:25:10|30837.2|30697.2|30847|30707|30847.1|30707.1|30837.2|30697.2|19
1626855920000|2021-07-21 08:25:20|30847.8|30707.8|30845.7|30705.7|30847.8|30707.8|30845.7|30705.7|6
1626855930000|2021-07-21 08:25:30|30845.8|30705.8|30851.5|30711.5|30851.9|30711.9|30845.8|30705.8|11
1626855940000|2021-07-21 08:25:40|30852.2|30712.2|30862.6|30722.6|30862.6|30722.6|30850.5|30710.5|12
1626855950000|2021-07-21 08:25:50|30860.6|30720.6|30864.8|30724.8|30870.5|30730.5|30860.6|30720.6|15
1626855960000|2021-07-21 08:26:00|30865.4|30725.4|30867.1|30727.1|30867.2|30727.2|30865.4|30725.4|15
1626855970000|2021-07-21 08:26:10|30867.2|30727.2|30870.1|30730.1|30873.6|30733.6|30866.7|30726.7|17
1626855980000|2021-07-21 08:26:20|30869.7|30729.7|30869.9|30729.9|30872.5|30732.5|30869.6|30729.6|4
1626855990000|2021-07-21 08:26:30|30873.3|30733.3|30869.4|30729.4|30873.3|30733.3|30869.4|30729.4|7
1626856000000|2021-07-21 08:26:40|30869.8|30729.8|30869.8|30729.8|30870.4|30730.4|30869.8|30729.8|8
1626856010000|2021-07-21 08:26:50|30869.5|30729.5|30869.1|30729.1|30869.5|30729.5|30866.5|30726.5|21
1626856020000|2021-07-21 08:27:00|30869.2|30729.2|30875.9|30735.9|30875.9|30735.9|30867.4|30727.4|22
1626856030000|2021-07-21 08:27:10|30872.7|30732.7|30867.5|30727.5|30872.7|30732.7|30866.1|30726.1|22
1626856040000|2021-07-21 08:27:20|30864.4|30724.4|30854.1|30714.1|30864.4|30724.4|30853.1|30713.1|18
1626856050000|2021-07-21 08:27:30|30854.5|30714.5|30854.5|30714.5|30854.6|30714.6|30852.9|30712.9|16
1626856060000|2021-07-21 08:27:40|30854|30714|30854.5|30714.5|30854.5|30714.5|30854|30714|4
1626856070000|2021-07-21 08:27:50|30854.8|30714.8|30855.6|30715.6|30855.6|30715.6|30854.2|30714.2|10
1626856080000|2021-07-21 08:28:00|30854.8|30714.8|30854.8|30714.8|30854.8|30714.8|30854.3|30714.3|4
1626856090000|2021-07-21 08:28:10|30855.6|30715.6|30857.9|30717.9|30857.9|30717.9|30854.8|30714.8|7
1626856100000|2021-07-21 08:28:20|30858.3|30718.3|30862.7|30722.7|30862.7|30722.7|30858.3|30718.3|10
1626856110000|2021-07-21 08:28:30|30863.7|30723.7|30860.9|30720.9|30863.7|30723.7|30860.9|30720.9|2
1626856120000|2021-07-21 08:28:40|30870.1|30730.1|30869.3|30729.3|30871.1|30731.1|30869.3|30729.3|8
1626856130000|2021-07-21 08:28:50|30868.8|30728.8|30868|30728|30871.6|30731.6|30866.6|30726.6|10
1626856140000|2021-07-21 08:29:00|30867.4|30727.4|30856.5|30716.5|30869.5|30729.5|30854.5|30714.5|19
1626856150000|2021-07-21 08:29:10|30856.4|30716.4|30868.1|30728.1|30868.1|30728.1|30856.4|30716.4|16
1626856160000|2021-07-21 08:29:20|30868.2|30728.2|30870.3|30730.3|30874.1|30734.1|30866|30726|18
1626856170000|2021-07-21 08:29:30|30869.6|30729.6|30870.4|30730.4|30871.3|30731.3|30868.8|30728.8|17
1626856180000|2021-07-21 08:29:40|30871.3|30731.3|30870.2|30730.2|30871.3|30731.3|30870|30730|14
1626856190000|2021-07-21 08:29:50|30871|30731|30867.7|30727.7|30871|30731|30862.9|30722.9|20
1626856200000|2021-07-21 08:30:00|30867.6|30727.6|30868.5|30728.5|30870.5|30730.5|30866.9|30726.9|22
1626856210000|2021-07-21 08:30:10|30870.3|30730.3|30865|30725|30870.3|30730.3|30865|30725|9
1626856220000|2021-07-21 08:30:20|30865.1|30725.1|30875.7|30735.7|30878.2|30738.2|30865.1|30725.1|19
1626856230000|2021-07-21 08:30:30|30875.6|30735.6|30876|30736|30878.2|30738.2|30868.1|30728.1|11
1626856240000|2021-07-21 08:30:40|30876.3|30736.3|30877.3|30737.3|30877.3|30737.3|30876.1|30736.1|6
1626856250000|2021-07-21 08:30:50|30877.4|30737.4|30877.4|30737.4|30877.4|30737.4|30877.4|30737.4|1
1626856260000|2021-07-21 08:31:00|30876.9|30736.9|30877.4|30737.4|30877.4|30737.4|30871.1|30731.1|3
1626856270000|2021-07-21 08:31:10|30877.3|30737.3|30879.6|30739.6|30879.6|30739.6|30871.2|30731.2|7
1626856280000|2021-07-21 08:31:20|30879.7|30739.7|30878.9|30738.9|30879.7|30739.7|30878.9|30738.9|5
1626856290000|2021-07-21 08:31:30|30879.6|30739.6|30880.8|30740.8|30880.8|30740.8|30879.6|30739.6|4
1626856300000|2021-07-21 08:31:40|30880.9|30740.9|30884.6|30744.6|30885|30745|30880.9|30740.9|10
1626856310000|2021-07-21 08:31:50|30888.4|30748.4|30882.6|30742.6|30888.4|30748.4|30882.6|30742.6|13
1626856320000|2021-07-21 08:32:00|30883.4|30743.4|30882.4|30742.4|30883.4|30743.4|30882.4|30742.4|2
1626856330000|2021-07-21 08:32:10|30883.4|30743.4|30890.4|30750.4|30892.8|30752.8|30882.3|30742.3|14
1626856340000|2021-07-21 08:32:20|30888|30748|30889.6|30749.6|30889.6|30749.6|30887.5|30747.5|9
1626856350000|2021-07-21 08:32:30|30889.1|30749.1|30893.3|30753.3|30893.3|30753.3|30889.1|30749.1|5
1626856360000|2021-07-21 08:32:40|30894|30754|30893.8|30753.8|30894|30754|30893.8|30753.8|3
1626856370000|2021-07-21 08:32:50|30894.9|30754.9|30885.5|30745.5|30894.9|30754.9|30885.5|30745.5|11
1626856380000|2021-07-21 08:33:00|30883.4|30743.4|30889.3|30749.3|30890.2|30750.2|30881.8|30741.8|17
1626856390000|2021-07-21 08:33:10|30888.2|30748.2|30889.1|30749.1|30889.1|30749.1|30887.8|30747.8|5
1626856400000|2021-07-21 08:33:20|30889.2|30749.2|30893.7|30753.7|30893.7|30753.7|30889.2|30749.2|4
1626856410000|2021-07-21 08:33:30|30895.1|30755.1|30895.1|30755.1|30896.5|30756.5|30893.7|30753.7|10
1626856420000|2021-07-21 08:33:40|30895|30755|30898.4|30758.4|30900|30760|30895|30755|10
1626856430000|2021-07-21 08:33:50|30898.3|30758.3|30889.9|30749.9|30898.4|30758.4|30889.9|30749.9|12
1626856440000|2021-07-21 08:34:00|30889|30749|30891.7|30751.7|30891.7|30751.7|30889|30749|15
1626856450000|2021-07-21 08:34:10|30892.1|30752.1|30892.1|30752.1|30892.1|30752.1|30890.4|30750.4|7
1626856460000|2021-07-21 08:34:20|30893.7|30753.7|30893.1|30753.1|30893.7|30753.7|30893.1|30753.1|2
1626856470000|2021-07-21 08:34:30|30892.6|30752.6|30890.8|30750.8|30892.9|30752.9|30890.8|30750.8|17
1626856480000|2021-07-21 08:34:40|30890.7|30750.7|30893|30753|30895.4|30755.4|30890.5|30750.5|8
1626856490000|2021-07-21 08:34:50|30892.6|30752.6|30886.9|30746.9|30892.6|30752.6|30886.9|30746.9|6
1626856500000|2021-07-21 08:35:00|30886.2|30746.2|30888.2|30748.2|30888.5|30748.5|30873.2|30733.2|19
1626856510000|2021-07-21 08:35:10|30891.4|30751.4|30893.6|30753.6|30894|30754|30890.8|30750.8|19
1626856520000|2021-07-21 08:35:20|30893.7|30753.7|30897.2|30757.2|30898.1|30758.1|30892.3|30752.3|15
1626856530000|2021-07-21 08:35:30|30897.1|30757.1|30901.2|30761.2|30901.2|30761.2|30897.1|30757.1|8
1626856540000|2021-07-21 08:35:40|30905|30765|30902.6|30762.6|30905|30765|30900|30760|14
1626856550000|2021-07-21 08:35:50|30903.3|30763.3|30903.8|30763.8|30904.7|30764.7|30900.4|30760.4|7
1626856560000|2021-07-21 08:36:00|30904.4|30764.4|30906|30766|30907.6|30767.6|30901|30761|13
1626856570000|2021-07-21 08:36:10|30906.2|30766.2|30907.9|30767.9|30909.2|30769.2|30905.7|30765.7|16
1626856580000|2021-07-21 08:36:20|30908|30768|30912.4|30772.4|30915.7|30775.7|30907.1|30767.1|18
1626856590000|2021-07-21 08:36:30|30912.5|30772.5|30915.9|30775.9|30916.4|30776.4|30909.8|30769.8|13
1626856600000|2021-07-21 08:36:40|30915.7|30775.7|30916.6|30776.6|30917.5|30777.5|30915.7|30775.7|11
1626856610000|2021-07-21 08:36:50|30917.5|30777.5|30914.9|30774.9|30917.5|30777.5|30914.9|30774.9|3
1626856620000|2021-07-21 08:37:00|30916.5|30776.5|30930.3|30790.3|30930.3|30790.3|30911.2|30771.2|20
1626856630000|2021-07-21 08:37:10|30928.8|30788.8|30926.7|30786.7|30930.6|30790.6|30926.7|30786.7|12
1626856640000|2021-07-21 08:37:20|30926.3|30786.3|30926.7|30786.7|30926.7|30786.7|30925.9|30785.9|4
1626856650000|2021-07-21 08:37:30|30926.5|30786.5|30918.6|30778.6|30926.5|30786.5|30918.6|30778.6|10
1626856660000|2021-07-21 08:37:40|30919.5|30779.5|30920.4|30780.4|30920.4|30780.4|30914.8|30774.8|15
1626856670000|2021-07-21 08:37:50|30916.5|30776.5|30919.9|30779.9|30919.9|30779.9|30914.1|30774.1|4
1626856680000|2021-07-21 08:38:00|30918.3|30778.3|30914.9|30774.9|30918.3|30778.3|30913.3|30773.3|8
1626856690000|2021-07-21 08:38:10|30915.5|30775.5|30915|30775|30915.5|30775.5|30915|30775|7
1626856700000|2021-07-21 08:38:20|30915.1|30775.1|30907.9|30767.9|30915.4|30775.4|30906.5|30766.5|24
1626856710000|2021-07-21 08:38:30|30908.1|30768.1|30896.4|30756.4|30909|30769|30895.8|30755.8|21
1626856720000|2021-07-21 08:38:40|30896.5|30756.5|30888.5|30748.5|30899.4|30759.4|30888.5|30748.5|16
1626856730000|2021-07-21 08:38:50|30893.9|30753.9|30893.6|30753.6|30896.4|30756.4|30893.3|30753.3|10
1626856740000|2021-07-21 08:39:00|30893.8|30753.8|30895.1|30755.1|30896.2|30756.2|30893.5|30753.5|10
1626856750000|2021-07-21 08:39:10|30900.7|30760.7|30896.9|30756.9|30900.7|30760.7|30896.9|30756.9|4
1626856760000|2021-07-21 08:39:20|30896.7|30756.7|30898.6|30758.6|30898.6|30758.6|30895.3|30755.3|6
1626856770000|2021-07-21 08:39:30|30897.5|30757.5|30898.6|30758.6|30898.6|30758.6|30897.5|30757.5|3
1626856780000|2021-07-21 08:39:40|30895.3|30755.3|30895.2|30755.2|30897.5|30757.5|30895.1|30755.1|5
1626856790000|2021-07-21 08:39:50|30893.4|30753.4|30893.4|30753.4|30899.6|30759.6|30893.1|30753.1|9
1626856800000|2021-07-21 08:40:00|30893.3|30753.3|30877|30737|30893.3|30753.3|30875.2|30735.2|24
1626856810000|2021-07-21 08:40:10|30878.1|30738.1|30859.8|30719.8|30878.1|30738.1|30856|30716|18
1626856820000|2021-07-21 08:40:20|30862.6|30722.6|30865.5|30725.5|30869.5|30729.5|30862.6|30722.6|14
1626856830000|2021-07-21 08:40:30|30866.3|30726.3|30866.5|30726.5|30866.5|30726.5|30866.3|30726.3|2
1626856840000|2021-07-21 08:40:40|30866.3|30726.3|30865.9|30725.9|30866.8|30726.8|30865.5|30725.5|15
1626856850000|2021-07-21 08:40:50|30865.7|30725.7|30866.8|30726.8|30866.8|30726.8|30865.4|30725.4|4
1626856870000|2021-07-21 08:41:10|30870.7|30730.7|30870.2|30730.2|30870.7|30730.7|30870.2|30730.2|2
1626856880000|2021-07-21 08:41:20|30874.9|30734.9|30879.3|30739.3|30879.3|30739.3|30870.2|30730.2|7
1626856890000|2021-07-21 08:41:30|30879.6|30739.6|30904.7|30764.7|30904.7|30764.7|30879.6|30739.6|20
1626856900000|2021-07-21 08:41:40|30905.2|30765.2|30900.1|30760.1|30907.5|30767.5|30895.7|30755.7|31
1626856910000|2021-07-21 08:41:50|30900|30760|30910.4|30770.4|30910.7|30770.7|30900|30760|26
1626856920000|2021-07-21 08:42:00|30910.1|30770.1|30913.1|30773.1|30913.1|30773.1|30907|30767|18
1626856930000|2021-07-21 08:42:10|30913.2|30773.2|30915.3|30775.3|30916.9|30776.9|30911.5|30771.5|15
1626856940000|2021-07-21 08:42:20|30919.4|30779.4|30928.2|30788.2|30933.5|30793.5|30919.4|30779.4|20
1626856950000|2021-07-21 08:42:30|30927.6|30787.6|30934.5|30794.5|30934.5|30794.5|30927.6|30787.6|15
1626856960000|2021-07-21 08:42:40|30934.6|30794.6|30930|30790|30938.7|30798.7|30930|30790|16
1626856970000|2021-07-21 08:42:50|30934.3|30794.3|30941.8|30801.8|30942|30802|30930|30790|15
1626856980000|2021-07-21 08:43:00|30934.2|30794.2|30935.1|30795.1|30940.9|30800.9|30928.2|30788.2|24
1626856990000|2021-07-21 08:43:10|30935.8|30795.8|30930.4|30790.4|30938.6|30798.6|30928.7|30788.7|25
1626857000000|2021-07-21 08:43:20|30933.1|30793.1|30940.7|30800.7|30940.7|30800.7|30930.5|30790.5|16
1626857010000|2021-07-21 08:43:30|30939.2|30799.2|30947|30807|30947.2|30807.2|30937.4|30797.4|26
1626857020000|2021-07-21 08:43:40|30947.1|30807.1|30958.2|30818.2|30960.3|30820.3|30947.1|30807.1|28
1626857030000|2021-07-21 08:43:50|30958|30818|30955.4|30815.4|30961|30821|30953.2|30813.2|18
1626857040000|2021-07-21 08:44:00|30950.3|30810.3|30946.7|30806.7|30950.3|30810.3|30945.2|30805.2|18
1626857050000|2021-07-21 08:44:10|30946.4|30806.4|30943.8|30803.8|30946.5|30806.5|30940|30800|26
1626857060000|2021-07-21 08:44:20|30944.1|30804.1|30937.9|30797.9|30944.1|30804.1|30937.9|30797.9|2
1626857070000|2021-07-21 08:44:30|30936.5|30796.5|30937.9|30797.9|30937.9|30797.9|30936.5|30796.5|4
1626857080000|2021-07-21 08:44:40|30933.7|30793.7|30928.9|30788.9|30933.7|30793.7|30928.9|30788.9|9
1626857090000|2021-07-21 08:44:50|30931.7|30791.7|30931.9|30791.9|30934.5|30794.5|30931.6|30791.6|7
1626857100000|2021-07-21 08:45:00|30931.6|30791.6|30933.2|30793.2|30933.2|30793.2|30931.6|30791.6|5
1626857110000|2021-07-21 08:45:10|30932.5|30792.5|30933.2|30793.2|30933.2|30793.2|30932.5|30792.5|11
1626857120000|2021-07-21 08:45:20|30932.3|30792.3|30929.9|30789.9|30933.4|30793.4|30926.5|30786.5|15
1626857130000|2021-07-21 08:45:30|30930.8|30790.8|30912.5|30772.5|30933.4|30793.4|30910.9|30770.9|16
1626857140000|2021-07-21 08:45:40|30912.1|30772.1|30907.8|30767.8|30916.3|30776.3|30903.5|30763.5|24
1626857150000|2021-07-21 08:45:50|30904.3|30764.3|30904.4|30764.4|30904.4|30764.4|30904.2|30764.2|5
1626857160000|2021-07-21 08:46:00|30904.3|30764.3|30904.3|30764.3|30904.3|30764.3|30904.3|30764.3|1
1626857170000|2021-07-21 08:46:10|30900.9|30760.9|30896.1|30756.1|30900.9|30760.9|30894.6|30754.6|7
1626857180000|2021-07-21 08:46:20|30894.1|30754.1|30897.2|30757.2|30902.2|30762.2|30894.1|30754.1|12
1626857190000|2021-07-21 08:46:30|30897|30757|30902.9|30762.9|30904.5|30764.5|30895.4|30755.4|8
1626857200000|2021-07-21 08:46:40|30899.6|30759.6|30905.7|30765.7|30906|30766|30899.6|30759.6|11
1626857210000|2021-07-21 08:46:50|30905.6|30765.6|30897.5|30757.5|30905.6|30765.6|30897.5|30757.5|16
1626857220000|2021-07-21 08:47:00|30897.6|30757.6|30904.4|30764.4|30904.4|30764.4|30897.6|30757.6|11
1626857230000|2021-07-21 08:47:10|30904.2|30764.2|30899|30759|30907.8|30767.8|30899|30759|19
1626857240000|2021-07-21 08:47:20|30897.7|30757.7|30905.1|30765.1|30905.8|30765.8|30897|30757|5
1626857250000|2021-07-21 08:47:30|30909.8|30769.8|30909.8|30769.8|30909.8|30769.8|30909.8|30769.8|1
1626857260000|2021-07-21 08:47:40|30915.1|30775.1|30915.1|30775.1|30915.1|30775.1|30915.1|30775.1|1
1626857270000|2021-07-21 08:47:50|30903.7|30763.7|30903.7|30763.7|30903.7|30763.7|30903.7|30763.7|1
1626857290000|2021-07-21 08:48:10|30903.5|30763.5|30888.7|30748.7|30903.5|30763.5|30888.3|30748.3|9
1626857300000|2021-07-21 08:48:20|30888.8|30748.8|30888.8|30748.8|30890.5|30750.5|30888.7|30748.7|7
1626857310000|2021-07-21 08:48:30|30890.3|30750.3|30887.4|30747.4|30890.3|30750.3|30887.4|30747.4|7
1626857320000|2021-07-21 08:48:40|30887.8|30747.8|30887.6|30747.6|30887.8|30747.8|30887.6|30747.6|3
1626857330000|2021-07-21 08:48:50|30887.7|30747.7|30894.7|30754.7|30894.7|30754.7|30885.9|30745.9|8
1626857340000|2021-07-21 08:49:00|30892.5|30752.5|30888.7|30748.7|30892.5|30752.5|30888.7|30748.7|8
1626857350000|2021-07-21 08:49:10|30888.8|30748.8|30888.8|30748.8|30888.8|30748.8|30888.8|30748.8|1
1626857370000|2021-07-21 08:49:30|30889.7|30749.7|30889.7|30749.7|30889.7|30749.7|30889.7|30749.7|1
1626857390000|2021-07-21 08:49:50|30891.8|30751.8|30894|30754|30894|30754|30891.8|30751.8|2
1626857400000|2021-07-21 08:50:00|30891.9|30751.9|30893.8|30753.8|30894|30754|30891.9|30751.9|3
1626857410000|2021-07-21 08:50:10|30893.4|30753.4|30895.4|30755.4|30895.4|30755.4|30892.2|30752.2|4
1626857430000|2021-07-21 08:50:30|30892.9|30752.9|30895.4|30755.4|30895.4|30755.4|30892.9|30752.9|2
1626857440000|2021-07-21 08:50:40|30893.4|30753.4|30893.4|30753.4|30893.4|30753.4|30893.4|30753.4|1
1626857450000|2021-07-21 08:50:50|30893.1|30753.1|30888.7|30748.7|30893.1|30753.1|30888.7|30748.7|4
1626857460000|2021-07-21 08:51:00|30888.1|30748.1|30884|30744|30888.1|30748.1|30883.8|30743.8|7
1626857470000|2021-07-21 08:51:10|30884.2|30744.2|30884.2|30744.2|30884.2|30744.2|30884.2|30744.2|1
1626857480000|2021-07-21 08:51:20|30889.3|30749.3|30891|30751|30891.1|30751.1|30889.3|30749.3|9
1626857490000|2021-07-21 08:51:30|30890.5|30750.5|30888.1|30748.1|30890.5|30750.5|30886.6|30746.6|25
1626857500000|2021-07-21 08:51:40|30888.2|30748.2|30889.2|30749.2|30890|30750|30888|30748|16
1626857510000|2021-07-21 08:51:50|30888.9|30748.9|30885.9|30745.9|30888.9|30748.9|30885.7|30745.7|24
1626857520000|2021-07-21 08:52:00|30885.3|30745.3|30885.9|30745.9|30885.9|30745.9|30884.6|30744.6|7
1626857530000|2021-07-21 08:52:10|30885.7|30745.7|30886|30746|30886.6|30746.6|30885.3|30745.3|8
1626857540000|2021-07-21 08:52:20|30885.9|30745.9|30906.6|30766.6|30910.5|30770.5|30885.9|30745.9|28
1626857550000|2021-07-21 08:52:30|30906.4|30766.4|30906.6|30766.6|30906.6|30766.6|30906.4|30766.4|2
1626857560000|2021-07-21 08:52:40|30906.4|30766.4|30910.9|30770.9|30913|30773|30906.4|30766.4|12
1626857570000|2021-07-21 08:52:50|30912.1|30772.1|30905.3|30765.3|30912.1|30772.1|30903.5|30763.5|14
1626857580000|2021-07-21 08:53:00|30904.3|30764.3|30887.4|30747.4|30904.3|30764.3|30886.4|30746.4|28
1626857590000|2021-07-21 08:53:10|30886.4|30746.4|30891.1|30751.1|30891.1|30751.1|30886.4|30746.4|14
1626857600000|2021-07-21 08:53:20|30890.1|30750.1|30892.9|30752.9|30893.7|30753.7|30888.5|30748.5|21
1626857610000|2021-07-21 08:53:30|30892.8|30752.8|30890.7|30750.7|30892.8|30752.8|30890.6|30750.6|11
1626857620000|2021-07-21 08:53:40|30891.3|30751.3|30895.2|30755.2|30897.3|30757.3|30891.3|30751.3|15
1626857630000|2021-07-21 08:53:50|30894.7|30754.7|30892.8|30752.8|30895.9|30755.9|30892.8|30752.8|19
1626857640000|2021-07-21 08:54:00|30892.7|30752.7|30894.3|30754.3|30897.9|30757.9|30892.1|30752.1|11
1626857650000|2021-07-21 08:54:10|30894|30754|30893.8|30753.8|30894|30754|30892.7|30752.7|13
1626857660000|2021-07-21 08:54:20|30893.9|30753.9|30893.6|30753.6|30894.8|30754.8|30893.6|30753.6|6
1626857670000|2021-07-21 08:54:30|30894|30754|30897.9|30757.9|30898|30758|30894|30754|15
1626857680000|2021-07-21 08:54:40|30897.6|30757.6|30897.7|30757.7|30897.7|30757.7|30897.6|30757.6|2
1626857690000|2021-07-21 08:54:50|30897.6|30757.6|30900|30760|30900|30760|30897.6|30757.6|9
1626857700000|2021-07-21 08:55:00|30896.5|30756.5|30896.5|30756.5|30896.5|30756.5|30896.5|30756.5|1
1626857710000|2021-07-21 08:55:10|30896.6|30756.6|30899.9|30759.9|30900|30760|30896.6|30756.6|5
1626857720000|2021-07-21 08:55:20|30901.2|30761.2|30899.5|30759.5|30901.2|30761.2|30899.5|30759.5|5
1626857730000|2021-07-21 08:55:30|30898.2|30758.2|30897|30757|30898.2|30758.2|30897|30757|2
1626857740000|2021-07-21 08:55:40|30900.9|30760.9|30895.3|30755.3|30900.9|30760.9|30895.2|30755.2|4
1626857750000|2021-07-21 08:55:50|30895.7|30755.7|30904|30764|30904|30764|30895.7|30755.7|12
1626857760000|2021-07-21 08:56:00|30904.2|30764.2|30904|30764|30904.4|30764.4|30904|30764|3
1626857770000|2021-07-21 08:56:10|30904.3|30764.3|30904.8|30764.8|30904.8|30764.8|30904.3|30764.3|2
1626857790000|2021-07-21 08:56:30|30907.4|30767.4|30907.9|30767.9|30908|30768|30907.1|30767.1|10
1626857800000|2021-07-21 08:56:40|30907.8|30767.8|30906.1|30766.1|30907.8|30767.8|30906.1|30766.1|10
1626857810000|2021-07-21 08:56:50|30905.8|30765.8|30906|30766|30907.2|30767.2|30905.7|30765.7|10
1626857820000|2021-07-21 08:57:00|30906.1|30766.1|30908.6|30768.6|30908.6|30768.6|30906|30766|4
1626857830000|2021-07-21 08:57:10|30909.9|30769.9|30910.1|30770.1|30910.6|30770.6|30909.9|30769.9|9
1626857840000|2021-07-21 08:57:20|30913.5|30773.5|30918.1|30778.1|30918.3|30778.3|30911.3|30771.3|13
1626857850000|2021-07-21 08:57:30|30918|30778|30926.4|30786.4|30926.4|30786.4|30918|30778|11
1626857860000|2021-07-21 08:57:40|30925.7|30785.7|30926|30786|30926|30786|30925.6|30785.6|3
1626857870000|2021-07-21 08:57:50|30924|30784|30921.9|30781.9|30924|30784|30921.9|30781.9|10
1626857880000|2021-07-21 08:58:00|30922|30782|30916.9|30776.9|30922|30782|30916.7|30776.7|11
1626857890000|2021-07-21 08:58:10|30914.5|30774.5|30919|30779|30919|30779|30914.5|30774.5|3
1626857900000|2021-07-21 08:58:20|30918.7|30778.7|30912.9|30772.9|30921.2|30781.2|30911.6|30771.6|16
1626857910000|2021-07-21 08:58:30|30912.3|30772.3|30910.8|30770.8|30916.6|30776.6|30910.8|30770.8|10
1626857920000|2021-07-21 08:58:40|30911.7|30771.7|30910.8|30770.8|30911.7|30771.7|30910.8|30770.8|2
1626857930000|2021-07-21 08:58:50|30911.3|30771.3|30911.8|30771.8|30911.8|30771.8|30911.3|30771.3|2
1626857940000|2021-07-21 08:59:00|30911.5|30771.5|30910.7|30770.7|30911.5|30771.5|30910.7|30770.7|3
1626857950000|2021-07-21 08:59:10|30910.5|30770.5|30910.7|30770.7|30910.7|30770.7|30910.5|30770.5|2
1626857960000|2021-07-21 08:59:20|30911.2|30771.2|30911.2|30771.2|30912|30772|30911.2|30771.2|3
1626857970000|2021-07-21 08:59:30|30911.6|30771.6|30912|30772|30914.9|30774.9|30911.6|30771.6|6
1626857980000|2021-07-21 08:59:40|30912.8|30772.8|30918.8|30778.8|30919.2|30779.2|30912.8|30772.8|15
1626857990000|2021-07-21 08:59:50|30917.9|30777.9|30917.3|30777.3|30917.9|30777.9|30916.5|30776.5|15
1626858000000|2021-07-21 09:00:00|30923.6|30783.6|30929.7|30789.7|30929.7|30789.7|30923.6|30783.6|7
1626858010000|2021-07-21 09:00:10|30929.3|30789.3|30926.5|30786.5|30929.3|30789.3|30923.6|30783.6|21
1626858020000|2021-07-21 09:00:20|30925.4|30785.4|30926.5|30786.5|30926.5|30786.5|30925.4|30785.4|5
1626858030000|2021-07-21 09:00:30|30925.9|30785.9|30925.4|30785.4|30926.2|30786.2|30925.4|30785.4|4
1626858040000|2021-07-21 09:00:40|30925.3|30785.3|30925.4|30785.4|30925.6|30785.6|30924.6|30784.6|5
1626858050000|2021-07-21 09:00:50|30925.3|30785.3|30927.2|30787.2|30940.8|30800.8|30925.3|30785.3|13
1626858060000|2021-07-21 09:01:00|30925.7|30785.7|30933.1|30793.1|30933.7|30793.7|30920.8|30780.8|17
1626858070000|2021-07-21 09:01:10|30931.9|30791.9|30940.8|30800.8|30942.8|30802.8|30931.3|30791.3|11
1626858080000|2021-07-21 09:01:20|30939.4|30799.4|30955|30815|30957.1|30817.1|30939.4|30799.4|17
1626858090000|2021-07-21 09:01:30|30960.6|30820.6|30976.5|30836.5|30977.9|30837.9|30960.6|30820.6|31
1626858100000|2021-07-21 09:01:40|30976.7|30836.7|30963.6|30823.6|30976.7|30836.7|30963.3|30823.3|27
1626858110000|2021-07-21 09:01:50|30962.6|30822.6|30961.7|30821.7|30962.6|30822.6|30958.2|30818.2|19
1626858120000|2021-07-21 09:02:00|30961.1|30821.1|30960.6|30820.6|30961.7|30821.7|30958.2|30818.2|12
1626858130000|2021-07-21 09:02:10|30957.9|30817.9|30950.3|30810.3|30957.9|30817.9|30950.3|30810.3|13
1626858140000|2021-07-21 09:02:20|30951.9|30811.9|30953.4|30813.4|30956.1|30816.1|30951.9|30811.9|16
1626858150000|2021-07-21 09:02:30|30953.1|30813.1|30945.8|30805.8|30953.2|30813.2|30943.5|30803.5|24
1626858160000|2021-07-21 09:02:40|30945.7|30805.7|30945.8|30805.8|30947.6|30807.6|30945.1|30805.1|18
1626858170000|2021-07-21 09:02:50|30944.6|30804.6|30944.3|30804.3|30945.8|30805.8|30943.8|30803.8|11
1626858180000|2021-07-21 09:03:00|30943.8|30803.8|30946.7|30806.7|30946.7|30806.7|30943.8|30803.8|6
1626858200000|2021-07-21 09:03:20|30946.5|30806.5|30955.3|30815.3|30958.1|30818.1|30946.5|30806.5|10
1626858210000|2021-07-21 09:03:30|30955.4|30815.4|30957|30817|30958.3|30818.3|30955.3|30815.3|7
1626858220000|2021-07-21 09:03:40|30958|30818|30962.4|30822.4|30964.8|30824.8|30958|30818|10
1626858230000|2021-07-21 09:03:50|30961.2|30821.2|30967.6|30827.6|30969|30829|30957.3|30817.3|14
1626858240000|2021-07-21 09:04:00|30976.2|30836.2|31005.6|30865.6|31006.1|30866.1|30976.2|30836.2|24
1626858250000|2021-07-21 09:04:10|31005.5|30865.5|31012.5|30872.5|31034|30894|31005.5|30865.5|37
1626858260000|2021-07-21 09:04:20|31013|30873|30987.1|30847.1|31014.6|30874.6|30976.9|30836.9|32
1626858270000|2021-07-21 09:04:30|30991|30851|30985.9|30845.9|30991|30851|30985.9|30845.9|14
1626858280000|2021-07-21 09:04:40|30985.7|30845.7|30983.3|30843.3|30985.7|30845.7|30983.3|30843.3|3
1626858290000|2021-07-21 09:04:50|30977.9|30837.9|30972.8|30832.8|30978.6|30838.6|30971|30831|32
1626858300000|2021-07-21 09:05:00|30971.5|30831.5|30963.4|30823.4|30977.4|30837.4|30963.4|30823.4|18
1626858310000|2021-07-21 09:05:10|30965.3|30825.3|30953.3|30813.3|30969.1|30829.1|30952.4|30812.4|13
1626858320000|2021-07-21 09:05:20|30955|30815|30945|30805|30955|30815|30943.2|30803.2|16
1626858330000|2021-07-21 09:05:30|30944.3|30804.3|30943.9|30803.9|30946.7|30806.7|30943.8|30803.8|17
1626858340000|2021-07-21 09:05:40|30943.8|30803.8|30943.8|30803.8|30946.5|30806.5|30943.8|30803.8|9
1626858350000|2021-07-21 09:05:50|30946.6|30806.6|30942.6|30802.6|30946.6|30806.6|30942.6|30802.6|6
1626858360000|2021-07-21 09:06:00|30943.9|30803.9|30965.3|30825.3|30966.1|30826.1|30943.9|30803.9|22
1626858370000|2021-07-21 09:06:10|30961.3|30821.3|30962.3|30822.3|30965.3|30825.3|30960.6|30820.6|7
1626858380000|2021-07-21 09:06:20|30961.3|30821.3|30949.2|30809.2|30961.3|30821.3|30949.2|30809.2|13
1626858400000|2021-07-21 09:06:40|30948.5|30808.5|30936.8|30796.8|30949|30809|30936.8|30796.8|17
1626858410000|2021-07-21 09:06:50|30936.6|30796.6|30934.5|30794.5|30936.6|30796.6|30930.2|30790.2|17
1626858420000|2021-07-21 09:07:00|30933.7|30793.7|30946.6|30806.6|30946.6|30806.6|30930.8|30790.8|17
1626858430000|2021-07-21 09:07:10|30949.5|30809.5|30934.9|30794.9|30949.5|30809.5|30934.5|30794.5|19
1626858440000|2021-07-21 09:07:20|30934.7|30794.7|30925.4|30785.4|30935|30795|30924.1|30784.1|24
1626858450000|2021-07-21 09:07:30|30925.5|30785.5|30924.7|30784.7|30925.5|30785.5|30922.3|30782.3|10
1626858460000|2021-07-21 09:07:40|30922.8|30782.8|30924.1|30784.1|30924.8|30784.8|30921.5|30781.5|10
1626858480000|2021-07-21 09:08:00|30923.9|30783.9|30923.9|30783.9|30923.9|30783.9|30919|30779|5
1626858490000|2021-07-21 09:08:10|30921.6|30781.6|30922.4|30782.4|30922.4|30782.4|30921.6|30781.6|2
1626858500000|2021-07-21 09:08:20|30921.6|30781.6|30922.4|30782.4|30922.4|30782.4|30921.6|30781.6|4
1626858510000|2021-07-21 09:08:30|30921.6|30781.6|30923.8|30783.8|30923.8|30783.8|30917|30777|11
1626858530000|2021-07-21 09:08:50|30922.2|30782.2|30887.5|30747.5|30922.2|30782.2|30887.5|30747.5|11
1626858540000|2021-07-21 09:09:00|30887.4|30747.4|30897.3|30757.3|30899.6|30759.6|30887.4|30747.4|16
1626858550000|2021-07-21 09:09:10|30897.4|30757.4|30903.4|30763.4|30903.7|30763.7|30897.4|30757.4|5
1626858560000|2021-07-21 09:09:20|30902.4|30762.4|30902|30762|30902.5|30762.5|30901.8|30761.8|12
1626858570000|2021-07-21 09:09:30|30902.5|30762.5|30898.8|30758.8|30902.5|30762.5|30896.3|30756.3|24
1626858580000|2021-07-21 09:09:40|30898.1|30758.1|30894.3|30754.3|30898.1|30758.1|30894.3|30754.3|10
1626858590000|2021-07-21 09:09:50|30888.1|30748.1|30887.9|30747.9|30889|30749|30887|30747|15
1626858600000|2021-07-21 09:10:00|30887.5|30747.5|30887.6|30747.6|30887.6|30747.6|30887.5|30747.5|2
1626858610000|2021-07-21 09:10:10|30892|30752|30897.6|30757.6|30898.2|30758.2|30892|30752|19
1626858620000|2021-07-21 09:10:20|30897.4|30757.4|30897.3|30757.3|30897.6|30757.6|30897.2|30757.2|5
1626858630000|2021-07-21 09:10:30|30896.8|30756.8|30903.7|30763.7|30903.8|30763.8|30896.8|30756.8|13
1626858640000|2021-07-21 09:10:40|30903.6|30763.6|30903.6|30763.6|30904.2|30764.2|30903.6|30763.6|7
1626858650000|2021-07-21 09:10:50|30903.4|30763.4|30897.3|30757.3|30903.4|30763.4|30897.3|30757.3|4
1626858660000|2021-07-21 09:11:00|30900.4|30760.4|30900.8|30760.8|30900.8|30760.8|30900.4|30760.4|2
1626858670000|2021-07-21 09:11:10|30899.5|30759.5|30899.4|30759.4|30899.5|30759.5|30899.4|30759.4|2
1626858680000|2021-07-21 09:11:20|30899.5|30759.5|30899.5|30759.5|30899.5|30759.5|30899.5|30759.5|1
1626858700000|2021-07-21 09:11:40|30898|30758|30898|30758|30898|30758|30898|30758|1
1626858710000|2021-07-21 09:11:50|30897.2|30757.2|30897.5|30757.5|30897.7|30757.7|30897.2|30757.2|9
1626858720000|2021-07-21 09:12:00|30897.8|30757.8|30897.9|30757.9|30897.9|30757.9|30897.6|30757.6|5
1626858730000|2021-07-21 09:12:10|30898.1|30758.1|30897.8|30757.8|30898.1|30758.1|30897.8|30757.8|2
1626858740000|2021-07-21 09:12:20|30897.7|30757.7|30897.5|30757.5|30899|30759|30897.5|30757.5|6
1626858750000|2021-07-21 09:12:30|30897.7|30757.7|30903.5|30763.5|30903.5|30763.5|30897.5|30757.5|20
1626858760000|2021-07-21 09:12:40|30904.8|30764.8|30901.4|30761.4|30905.6|30765.6|30901.4|30761.4|12
1626858770000|2021-07-21 09:12:50|30904.3|30764.3|30904.5|30764.5|30904.5|30764.5|30904.3|30764.3|4
1626858780000|2021-07-21 09:13:00|30904.4|30764.4|30904.3|30764.3|30904.4|30764.4|30904.3|30764.3|2
1626858790000|2021-07-21 09:13:10|30904.2|30764.2|30902.3|30762.3|30904.2|30764.2|30899.9|30759.9|9
1626858800000|2021-07-21 09:13:20|30902.9|30762.9|30891.3|30751.3|30902.9|30762.9|30887.5|30747.5|23
1626858810000|2021-07-21 09:13:30|30891.5|30751.5|30890.4|30750.4|30891.7|30751.7|30890.4|30750.4|10
1626858820000|2021-07-21 09:13:40|30891|30751|30891.6|30751.6|30892.5|30752.5|30891|30751|8
1626858830000|2021-07-21 09:13:50|30891.2|30751.2|30890.8|30750.8|30891.3|30751.3|30887.5|30747.5|8
1626858840000|2021-07-21 09:14:00|30891.2|30751.2|30891.2|30751.2|30891.2|30751.2|30890.8|30750.8|3
1626858850000|2021-07-21 09:14:10|30890.8|30750.8|30884.4|30744.4|30891|30751|30882.8|30742.8|16
1626858860000|2021-07-21 09:14:20|30885.4|30745.4|30887.4|30747.4|30887.4|30747.4|30884.6|30744.6|11
1626858870000|2021-07-21 09:14:30|30887|30747|30885.4|30745.4|30887|30747|30885.4|30745.4|2
1626858880000|2021-07-21 09:14:40|30883|30743|30880.6|30740.6|30883|30743|30878.8|30738.8|7
1626858890000|2021-07-21 09:14:50|30883.6|30743.6|30885|30745|30888.1|30748.1|30883.6|30743.6|9
1626858900000|2021-07-21 09:15:00|30886.3|30746.3|30887.3|30747.3|30887.5|30747.5|30885|30745|7
1626858910000|2021-07-21 09:15:10|30886.9|30746.9|30883.1|30743.1|30886.9|30746.9|30883.1|30743.1|7
1626858920000|2021-07-21 09:15:20|30879.5|30739.5|30879.7|30739.7|30880.6|30740.6|30877.6|30737.6|12
1626858930000|2021-07-21 09:15:30|30879.6|30739.6|30882|30742|30882|30742|30877.6|30737.6|11
1626858940000|2021-07-21 09:15:40|30881.3|30741.3|30881.3|30741.3|30882|30742|30881.3|30741.3|3
1626858950000|2021-07-21 09:15:50|30877.8|30737.8|30867.5|30727.5|30877.8|30737.8|30867.5|30727.5|5
1626858970000|2021-07-21 09:16:10|30868.8|30728.8|30876.7|30736.7|30876.7|30736.7|30868.8|30728.8|4
1626858980000|2021-07-21 09:16:20|30876.4|30736.4|30875.9|30735.9|30876.8|30736.8|30875.7|30735.7|9
1626858990000|2021-07-21 09:16:30|30877|30737|30877.5|30737.5|30878|30738|30877|30737|4
1626859000000|2021-07-21 09:16:40|30878|30738|30878|30738|30878.4|30738.4|30877.4|30737.4|5
1626859010000|2021-07-21 09:16:50|30877.4|30737.4|30878|30738|30878|30738|30877.4|30737.4|2
1626859020000|2021-07-21 09:17:00|30882.1|30742.1|30884.1|30744.1|30884.5|30744.5|30882.1|30742.1|11
1626859030000|2021-07-21 09:17:10|30884.4|30744.4|30887.7|30747.7|30887.7|30747.7|30884.3|30744.3|4
1626859040000|2021-07-21 09:17:20|30887.4|30747.4|30887.4|30747.4|30887.4|30747.4|30887.4|30747.4|1
1626859060000|2021-07-21 09:17:40|30887.8|30747.8|30887.4|30747.4|30887.8|30747.8|30887.4|30747.4|2
1626859070000|2021-07-21 09:17:50|30885.2|30745.2|30885|30745|30885.2|30745.2|30885|30745|2
1626859080000|2021-07-21 09:18:00|30884.9|30744.9|30884.9|30744.9|30884.9|30744.9|30884.9|30744.9|1
1626859090000|2021-07-21 09:18:10|30885.9|30745.9|30884.9|30744.9|30886.1|30746.1|30884.9|30744.9|4
1626859100000|2021-07-21 09:18:20|30886.4|30746.4|30886.4|30746.4|30886.4|30746.4|30886.4|30746.4|1
1626859110000|2021-07-21 09:18:30|30887.5|30747.5|30895.2|30755.2|30895.8|30755.8|30887.5|30747.5|13
1626859120000|2021-07-21 09:18:40|30895.1|30755.1|30894.6|30754.6|30895.1|30755.1|30893.9|30753.9|6
1626859130000|2021-07-21 09:18:50|30897.1|30757.1|30897.2|30757.2|30897.3|30757.3|30897.1|30757.1|5
1626859140000|2021-07-21 09:19:00|30897.1|30757.1|30897.1|30757.1|30897.1|30757.1|30897.1|30757.1|1
1626859150000|2021-07-21 09:19:10|30895.9|30755.9|30888.3|30748.3|30895.9|30755.9|30888|30748|15
1626859160000|2021-07-21 09:19:20|30888.2|30748.2|30887.5|30747.5|30893.1|30753.1|30887|30747|34
1626859170000|2021-07-21 09:19:30|30887.3|30747.3|30886.2|30746.2|30887.6|30747.6|30886.2|30746.2|13
1626859180000|2021-07-21 09:19:40|30884|30744|30884.1|30744.1|30884.1|30744.1|30884|30744|2
1626859190000|2021-07-21 09:19:50|30887.4|30747.4|30887.4|30747.4|30887.4|30747.4|30887.4|30747.4|1
1626859200000|2021-07-21 09:20:00|30885.9|30745.9|30884.5|30744.5|30885.9|30745.9|30878.7|30738.7|10
1626859210000|2021-07-21 09:20:10|30884.3|30744.3|30884.1|30744.1|30884.3|30744.3|30884.1|30744.1|2
1626859240000|2021-07-21 09:20:40|30880.8|30740.8|30880.8|30740.8|30884.1|30744.1|30880.8|30740.8|3
1626859250000|2021-07-21 09:20:50|30884.1|30744.1|30884.1|30744.1|30884.3|30744.3|30884.1|30744.1|3
1626859260000|2021-07-21 09:21:00|30883.6|30743.6|30882.2|30742.2|30883.6|30743.6|30882.2|30742.2|2
1626859270000|2021-07-21 09:21:10|30880.3|30740.3|30868.9|30728.9|30880.3|30740.3|30868.9|30728.9|3
1626859280000|2021-07-21 09:21:20|30869|30729|30869|30729|30869|30729|30869|30729|1
1626859290000|2021-07-21 09:21:30|30867.1|30727.1|30867.1|30727.1|30867.1|30727.1|30867.1|30727.1|1
1626859320000|2021-07-21 09:22:00|30868.4|30728.4|30868.4|30728.4|30868.4|30728.4|30867.1|30727.1|3
1626859330000|2021-07-21 09:22:10|30867.1|30727.1|30869.3|30729.3|30869.8|30729.8|30867.1|30727.1|6
1626859340000|2021-07-21 09:22:20|30868.8|30728.8|30873.8|30733.8|30876.8|30736.8|30868.8|30728.8|14
1626859350000|2021-07-21 09:22:30|30872.3|30732.3|30871.9|30731.9|30872.3|30732.3|30870.8|30730.8|7
1626859360000|2021-07-21 09:22:40|30871.6|30731.6|30870.9|30730.9|30871.9|30731.9|30870.9|30730.9|9
1626859370000|2021-07-21 09:22:50|30867.7|30727.7|30870.9|30730.9|30870.9|30730.9|30867.7|30727.7|6
1626859380000|2021-07-21 09:23:00|30867.8|30727.8|30867.8|30727.8|30867.8|30727.8|30867.8|30727.8|1
1626859390000|2021-07-21 09:23:10|30869|30729|30870.9|30730.9|30871.3|30731.3|30867.8|30727.8|9
1626859400000|2021-07-21 09:23:20|30873.4|30733.4|30871.3|30731.3|30873.4|30733.4|30870.9|30730.9|4
1626859410000|2021-07-21 09:23:30|30871|30731|30870.9|30730.9|30871.3|30731.3|30870.9|30730.9|3
1626859440000|2021-07-21 09:24:00|30871.1|30731.1|30871.3|30731.3|30871.3|30731.3|30870.9|30730.9|8
1626859450000|2021-07-21 09:24:10|30871.1|30731.1|30871|30731|30871.1|30731.1|30870.9|30730.9|3
1626859460000|2021-07-21 09:24:20|30871.1|30731.1|30867.8|30727.8|30871.1|30731.1|30867.8|30727.8|3
1626859500000|2021-07-21 09:25:00|30866.7|30726.7|30876.2|30736.2|30877.2|30737.2|30866.7|30726.7|11
1626859510000|2021-07-21 09:25:10|30875.5|30735.5|30870.3|30730.3|30875.7|30735.7|30866.3|30726.3|23
1626859520000|2021-07-21 09:25:20|30869.8|30729.8|30869.8|30729.8|30869.8|30729.8|30869.8|30729.8|1
1626859530000|2021-07-21 09:25:30|30870.3|30730.3|30870.3|30730.3|30870.3|30730.3|30870.3|30730.3|1
1626859540000|2021-07-21 09:25:40|30869.8|30729.8|30870.1|30730.1|30870.1|30730.1|30869.5|30729.5|8
1626859550000|2021-07-21 09:25:50|30869.9|30729.9|30869.6|30729.6|30869.9|30729.9|30869.6|30729.6|4
1626859560000|2021-07-21 09:26:00|30869.5|30729.5|30869.5|30729.5|30869.5|30729.5|30869.5|30729.5|1
1626859570000|2021-07-21 09:26:10|30866|30726|30864.8|30724.8|30867.1|30727.1|30862.2|30722.2|16
1626859580000|2021-07-21 09:26:20|30867.8|30727.8|30864.3|30724.3|30867.8|30727.8|30864.2|30724.2|8
1626859590000|2021-07-21 09:26:30|30864.2|30724.2|30859.7|30719.7|30870.1|30730.1|30859.6|30719.6|17
1626859600000|2021-07-21 09:26:40|30863|30723|30860.7|30720.7|30863.1|30723.1|30860.7|30720.7|9
1626859610000|2021-07-21 09:26:50|30860.9|30720.9|30860.7|30720.7|30860.9|30720.9|30860.7|30720.7|8
1626859620000|2021-07-21 09:27:00|30860.9|30720.9|30856.3|30716.3|30861|30721|30856.3|30716.3|6
1626859630000|2021-07-21 09:27:10|30856|30716|30855.6|30715.6|30857.8|30717.8|30854.1|30714.1|14
1626859640000|2021-07-21 09:27:20|30856.1|30716.1|30865.9|30725.9|30866|30726|30856.1|30716.1|16
1626859650000|2021-07-21 09:27:30|30865|30725|30859.7|30719.7|30865|30725|30859.7|30719.7|8
1626859660000|2021-07-21 09:27:40|30863.1|30723.1|30866.5|30726.5|30866.5|30726.5|30863.1|30723.1|2
1626859670000|2021-07-21 09:27:50|30875|30735|30875.4|30735.4|30875.4|30735.4|30870.6|30730.6|13
1626859680000|2021-07-21 09:28:00|30876.4|30736.4|30875.7|30735.7|30876.4|30736.4|30873.3|30733.3|14
1626859690000|2021-07-21 09:28:10|30875.5|30735.5|30880.2|30740.2|30880.2|30740.2|30875.5|30735.5|9
1626859700000|2021-07-21 09:28:20|30883.8|30743.8|30888.9|30748.9|30892.5|30752.5|30882.7|30742.7|16
1626859710000|2021-07-21 09:28:30|30889.3|30749.3|30892.1|30752.1|30892.1|30752.1|30887.9|30747.9|9
1626859720000|2021-07-21 09:28:40|30892.2|30752.2|30877.5|30737.5|30893.6|30753.6|30876.3|30736.3|18
1626859730000|2021-07-21 09:28:50|30877.6|30737.6|30886.8|30746.8|30887.3|30747.3|30877.6|30737.6|19
1626859740000|2021-07-21 09:29:00|30891.8|30751.8|30882.9|30742.9|30891.8|30751.8|30880.8|30740.8|18
1626859750000|2021-07-21 09:29:10|30882.5|30742.5|30882.2|30742.2|30882.5|30742.5|30878.1|30738.1|19
1626859760000|2021-07-21 09:29:20|30888.4|30748.4|30886.9|30746.9|30891.8|30751.8|30886.9|30746.9|16
1626859770000|2021-07-21 09:29:30|30886.7|30746.7|30886.2|30746.2|30887.3|30747.3|30882.1|30742.1|9
1626859780000|2021-07-21 09:29:40|30885.3|30745.3|30882.1|30742.1|30886.2|30746.2|30882.1|30742.1|3
1626859790000|2021-07-21 09:29:50|30886.2|30746.2|30883.7|30743.7|30886.4|30746.4|30882.6|30742.6|10
1626859800000|2021-07-21 09:30:00|30883.4|30743.4|30885.6|30745.6|30885.8|30745.8|30883.3|30743.3|9
1626859810000|2021-07-21 09:30:10|30885.8|30745.8|30895.4|30755.4|30895.4|30755.4|30885.8|30745.8|14
1626859820000|2021-07-21 09:30:20|30894.3|30754.3|30892.8|30752.8|30895.4|30755.4|30892.2|30752.2|18
1626859830000|2021-07-21 09:30:30|30892.5|30752.5|30896.3|30756.3|30897|30757|30891.3|30751.3|20
1626859840000|2021-07-21 09:30:40|30897.6|30757.6|30901|30761|30901.3|30761.3|30896.5|30756.5|16
1626859850000|2021-07-21 09:30:50|30900.7|30760.7|30907.6|30767.6|30909|30769|30899.6|30759.6|26
1626859860000|2021-07-21 09:31:00|30906|30766|30908.5|30768.5|30908.5|30768.5|30904.9|30764.9|16
1626859870000|2021-07-21 09:31:10|30908.8|30768.8|30915|30775|30917.6|30777.6|30908.8|30768.8|23
1626859880000|2021-07-21 09:31:20|30914.7|30774.7|30917.6|30777.6|30917.6|30777.6|30912.4|30772.4|26
1626859890000|2021-07-21 09:31:30|30917.3|30777.3|30908.9|30768.9|30917.4|30777.4|30908.9|30768.9|18
1626859900000|2021-07-21 09:31:40|30909.7|30769.7|30906.9|30766.9|30909.9|30769.9|30905.2|30765.2|19
1626859910000|2021-07-21 09:31:50|30908.1|30768.1|30905.1|30765.1|30908.1|30768.1|30905.1|30765.1|14
1626859920000|2021-07-21 09:32:00|30905.4|30765.4|30905.4|30765.4|30905.4|30765.4|30905.4|30765.4|1
1626859930000|2021-07-21 09:32:10|30905.7|30765.7|30905.9|30765.9|30907|30767|30905.7|30765.7|6
1626859940000|2021-07-21 09:32:20|30905.7|30765.7|30905.9|30765.9|30905.9|30765.9|30905.7|30765.7|2
1626859950000|2021-07-21 09:32:30|30905.8|30765.8|30905.1|30765.1|30905.8|30765.8|30905.1|30765.1|3
1626859960000|2021-07-21 09:32:40|30906.9|30766.9|30906.9|30766.9|30907.2|30767.2|30906.9|30766.9|5
1626859970000|2021-07-21 09:32:50|30908.5|30768.5|30908.4|30768.4|30908.5|30768.5|30899|30759|5
1626859980000|2021-07-21 09:33:00|30905.7|30765.7|30908.6|30768.6|30910|30770|30904|30764|19
1626859990000|2021-07-21 09:33:10|30909.5|30769.5|30916|30776|30916.2|30776.2|30908.2|30768.2|34
1626860000000|2021-07-21 09:33:20|30916.1|30776.1|30918.9|30778.9|30921.7|30781.7|30915.4|30775.4|18
1626860010000|2021-07-21 09:33:30|30921.7|30781.7|30919.4|30779.4|30921.7|30781.7|30918.9|30778.9|7
1626860020000|2021-07-21 09:33:40|30921.6|30781.6|30910.8|30770.8|30921.6|30781.6|30908.9|30768.9|8
1626860030000|2021-07-21 09:33:50|30911|30771|30905.8|30765.8|30911.4|30771.4|30904.6|30764.6|25
1626860040000|2021-07-21 09:34:00|30906.1|30766.1|30902.9|30762.9|30910.7|30770.7|30902.9|30762.9|24
1626860050000|2021-07-21 09:34:10|30901.5|30761.5|30900.2|30760.2|30901.8|30761.8|30900.2|30760.2|12
1626860060000|2021-07-21 09:34:20|30900.6|30760.6|30901.3|30761.3|30901.3|30761.3|30900.2|30760.2|14
1626860070000|2021-07-21 09:34:30|30901.9|30761.9|30901.9|30761.9|30901.9|30761.9|30901.9|30761.9|1
1626860080000|2021-07-21 09:34:40|30902.7|30762.7|30910.6|30770.6|30910.6|30770.6|30902.7|30762.7|9
1626860090000|2021-07-21 09:34:50|30911.3|30771.3|30904.3|30764.3|30918.3|30778.3|30902.9|30762.9|19
1626860100000|2021-07-21 09:35:00|30903.6|30763.6|30909.6|30769.6|30910.8|30770.8|30903.6|30763.6|12
1626860110000|2021-07-21 09:35:10|30908.7|30768.7|30922|30782|30922|30782|30905.8|30765.8|26
1626860120000|2021-07-21 09:35:20|30921.8|30781.8|30920.2|30780.2|30925.2|30785.2|30917.7|30777.7|23
1626860130000|2021-07-21 09:35:30|30921.3|30781.3|30924.7|30784.7|30925.4|30785.4|30921.3|30781.3|24
1626860140000|2021-07-21 09:35:40|30925|30785|30926.7|30786.7|30926.7|30786.7|30924.9|30784.9|16
1626860150000|2021-07-21 09:35:50|30927.3|30787.3|30928.8|30788.8|30928.8|30788.8|30926.4|30786.4|8
1626860160000|2021-07-21 09:36:00|30924.6|30784.6|30934.6|30794.6|30935.9|30795.9|30922.2|30782.2|25
1626860170000|2021-07-21 09:36:10|30932.5|30792.5|30935.1|30795.1|30939.8|30799.8|30932.5|30792.5|12
1626860180000|2021-07-21 09:36:20|30936.9|30796.9|30935|30795|30941.4|30801.4|30935|30795|18
1626860190000|2021-07-21 09:36:30|30937.1|30797.1|30944.2|30804.2|30947.7|30807.7|30936|30796|20
1626860200000|2021-07-21 09:36:40|30945.6|30805.6|30946.5|30806.5|30948.2|30808.2|30934.7|30794.7|29
1626860210000|2021-07-21 09:36:50|30946.6|30806.6|30945.6|30805.6|30948.1|30808.1|30945.6|30805.6|10
1626860220000|2021-07-21 09:37:00|30948.9|30808.9|30953.1|30813.1|30954.5|30814.5|30948.4|30808.4|13
1626860230000|2021-07-21 09:37:10|30947.2|30807.2|30946.7|30806.7|30956|30816|30945.8|30805.8|25
1626860240000|2021-07-21 09:37:20|30947.6|30807.6|30948|30808|30950.4|30810.4|30946.3|30806.3|21
1626860250000|2021-07-21 09:37:30|30946|30806|30947.7|30807.7|30947.7|30807.7|30943.3|30803.3|15
1626860260000|2021-07-21 09:37:40|30947.8|30807.8|30954.5|30814.5|30956.1|30816.1|30947.8|30807.8|18
1626860270000|2021-07-21 09:37:50|30954.7|30814.7|30959.8|30819.8|30965.9|30825.9|30954.7|30814.7|23
1626860280000|2021-07-21 09:38:00|30956.1|30816.1|30956.1|30816.1|30967.2|30827.2|30954.6|30814.6|20
1626860290000|2021-07-21 09:38:10|30956.7|30816.7|30951|30811|30956.9|30816.9|30950.5|30810.5|25
1626860300000|2021-07-21 09:38:20|30950.2|30810.2|30960.3|30820.3|30964|30824|30950|30810|30
1626860310000|2021-07-21 09:38:30|30961.7|30821.7|30963.3|30823.3|30963.5|30823.5|30961.7|30821.7|9
1626860320000|2021-07-21 09:38:40|30963.9|30823.9|30958.9|30818.9|30966.6|30826.6|30958.4|30818.4|27
1626860330000|2021-07-21 09:38:50|30959|30819|30962.1|30822.1|30962.4|30822.4|30959|30819|8
1626860340000|2021-07-21 09:39:00|30962.3|30822.3|30962.4|30822.4|30963|30823|30954.5|30814.5|19
1626860350000|2021-07-21 09:39:10|30962.2|30822.2|30959.2|30819.2|30963.4|30823.4|30958.4|30818.4|22
1626860360000|2021-07-21 09:39:20|30958.4|30818.4|30960.9|30820.9|30964.3|30824.3|30956.7|30816.7|25
1626860370000|2021-07-21 09:39:30|30959.6|30819.6|30959.3|30819.3|30959.6|30819.6|30956.8|30816.8|19
1626860380000|2021-07-21 09:39:40|30958.8|30818.8|30950.3|30810.3|30959.3|30819.3|30950.1|30810.1|23
1626860390000|2021-07-21 09:39:50|30951.9|30811.9|30970.9|30830.9|30972.3|30832.3|30948.1|30808.1|30
1626860400000|2021-07-21 09:40:00|30970.1|30830.1|30970.7|30830.7|30973.2|30833.2|30969|30829|30
1626860410000|2021-07-21 09:40:10|30970|30830|30964.1|30824.1|30972.9|30832.9|30964.1|30824.1|26
1626860420000|2021-07-21 09:40:20|30962.3|30822.3|30956.1|30816.1|30962.3|30822.3|30952.1|30812.1|31
1626860430000|2021-07-21 09:40:30|30956.2|30816.2|30950.7|30810.7|30956.2|30816.2|30948|30808|32
1626860440000|2021-07-21 09:40:40|30949.7|30809.7|30939.2|30799.2|30960|30820|30938.5|30798.5|23
1626860450000|2021-07-21 09:40:50|30940.1|30800.1|30941.5|30801.5|30941.6|30801.6|30939.1|30799.1|21
1626860460000|2021-07-21 09:41:00|30942.1|30802.1|30942|30802|30943.1|30803.1|30938|30798|23
1626860470000|2021-07-21 09:41:10|30942.5|30802.5|30941.1|30801.1|30943.6|30803.6|30941.1|30801.1|21
1626860480000|2021-07-21 09:41:20|30943.2|30803.2|30943.2|30803.2|30943.2|30803.2|30940.9|30800.9|3
1626860490000|2021-07-21 09:41:30|30940.9|30800.9|30943.2|30803.2|30943.9|30803.9|30940.9|30800.9|18
1626860510000|2021-07-21 09:41:50|30945.9|30805.9|30945.9|30805.9|30945.9|30805.9|30945.9|30805.9|1
1626860520000|2021-07-21 09:42:00|30946.8|30806.8|30946.8|30806.8|30947.1|30807.1|30945.9|30805.9|4
1626860530000|2021-07-21 09:42:10|30946.9|30806.9|30946.8|30806.8|30946.9|30806.9|30945.2|30805.2|4
1626860570000|2021-07-21 09:42:50|30947|30807|30947.1|30807.1|30947.1|30807.1|30947|30807|2
1626860580000|2021-07-21 09:43:00|30946.8|30806.8|30947.6|30807.6|30947.6|30807.6|30946.8|30806.8|5
1626860590000|2021-07-21 09:43:10|30947.5|30807.5|30947.1|30807.1|30947.5|30807.5|30947.1|30807.1|2
1626860600000|2021-07-21 09:43:20|30946.2|30806.2|30940.7|30800.7|30946.2|30806.2|30940.5|30800.5|4
1626860610000|2021-07-21 09:43:30|30937.8|30797.8|30935|30795|30937.8|30797.8|30934.8|30794.8|5
1626860620000|2021-07-21 09:43:40|30935.3|30795.3|30935.7|30795.7|30935.7|30795.7|30934.1|30794.1|5
1626860630000|2021-07-21 09:43:50|30935.8|30795.8|30935.8|30795.8|30936.8|30796.8|30935.7|30795.7|5
1626860640000|2021-07-21 09:44:00|30941.3|30801.3|30941.6|30801.6|30943|30803|30941.3|30801.3|5
1626860650000|2021-07-21 09:44:10|30940.9|30800.9|30941.6|30801.6|30943|30803|30940.9|30800.9|6
1626860660000|2021-07-21 09:44:20|30943|30803|30934.3|30794.3|30943|30803|30934.3|30794.3|10
1626860670000|2021-07-21 09:44:30|30931.1|30791.1|30935.3|30795.3|30935.3|30795.3|30929.2|30789.2|6
1626860680000|2021-07-21 09:44:40|30935.4|30795.4|30929.4|30789.4|30935.5|30795.5|30929.4|30789.4|10
1626860690000|2021-07-21 09:44:50|30929|30789|30929.6|30789.6|30929.6|30789.6|30929|30789|8
1626860700000|2021-07-21 09:45:00|30932.4|30792.4|30944.7|30804.7|30945|30805|30931|30791|26
1626860710000|2021-07-21 09:45:10|30944.2|30804.2|30939.6|30799.6|30947.2|30807.2|30939.2|30799.2|27
1626860720000|2021-07-21 09:45:20|30943.1|30803.1|30943.1|30803.1|30945.8|30805.8|30942.5|30802.5|13
1626860730000|2021-07-21 09:45:30|30943.4|30803.4|30945.1|30805.1|30946.1|30806.1|30941.6|30801.6|9
1626860740000|2021-07-21 09:45:40|30946.4|30806.4|30946.6|30806.6|30947.4|30807.4|30946.4|30806.4|9
1626860750000|2021-07-21 09:45:50|30945.2|30805.2|30946.9|30806.9|30947.2|30807.2|30945.2|30805.2|7
1626860760000|2021-07-21 09:46:00|30946.5|30806.5|30946.5|30806.5|30946.5|30806.5|30946.5|30806.5|1
1626860770000|2021-07-21 09:46:10|30945.2|30805.2|30946.5|30806.5|30946.7|30806.7|30944.4|30804.4|6
1626860780000|2021-07-21 09:46:20|30946.6|30806.6|30946.6|30806.6|30946.6|30806.6|30946.6|30806.6|1
1626860790000|2021-07-21 09:46:30|30946.9|30806.9|30946.7|30806.7|30947|30807|30944.7|30804.7|6
1626860800000|2021-07-21 09:46:40|30946.9|30806.9|30947.2|30807.2|30947.9|30807.9|30946.8|30806.8|11
1626860810000|2021-07-21 09:46:50|30945.5|30805.5|30945.5|30805.5|30947|30807|30945.5|30805.5|3
1626860820000|2021-07-21 09:47:00|30946.5|30806.5|30955.7|30815.7|30957.5|30817.5|30946.5|30806.5|14
1626860830000|2021-07-21 09:47:10|30955.6|30815.6|30966.9|30826.9|30967.7|30827.7|30953.7|30813.7|16
1626860840000|2021-07-21 09:47:20|30967.3|30827.3|30968.5|30828.5|30969.6|30829.6|30967.3|30827.3|11
1626860850000|2021-07-21 09:47:30|30969.6|30829.6|30973.9|30833.9|30973.9|30833.9|30969.6|30829.6|14
1626860860000|2021-07-21 09:47:40|30970.6|30830.6|30971|30831|30973.9|30833.9|30969.6|30829.6|13
1626860870000|2021-07-21 09:47:50|30970.9|30830.9|30962.7|30822.7|30970.9|30830.9|30962.5|30822.5|12
1626860880000|2021-07-21 09:48:00|30963.5|30823.5|30964.9|30824.9|30966.4|30826.4|30961|30821|21
1626860890000|2021-07-21 09:48:10|30964.6|30824.6|30963|30823|30964.9|30824.9|30962.3|30822.3|25
1626860900000|2021-07-21 09:48:20|30964.6|30824.6|30967.1|30827.1|30967.1|30827.1|30958.5|30818.5|16
1626860910000|2021-07-21 09:48:30|30966.4|30826.4|30971.2|30831.2|30971.5|30831.5|30965|30825|13
1626860920000|2021-07-21 09:48:40|30971.9|30831.9|30971.5|30831.5|30971.9|30831.9|30970.4|30830.4|11
1626860930000|2021-07-21 09:48:50|30971.3|30831.3|30971.9|30831.9|30972.4|30832.4|30971.3|30831.3|13
1626860940000|2021-07-21 09:49:00|30971.8|30831.8|30973.5|30833.5|30975.1|30835.1|30970.9|30830.9|17
1626860950000|2021-07-21 09:49:10|30974|30834|30974.4|30834.4|30974.4|30834.4|30973.3|30833.3|20
1626860960000|2021-07-21 09:49:20|30974.3|30834.3|30974.4|30834.4|30974.5|30834.5|30973.9|30833.9|13
1626860970000|2021-07-21 09:49:30|30974.6|30834.6|30973.4|30833.4|30974.7|30834.7|30972.7|30832.7|11
1626860980000|2021-07-21 09:49:40|30973.8|30833.8|30962.7|30822.7|30974.9|30834.9|30962.7|30822.7|18
1626860990000|2021-07-21 09:49:50|30961.6|30821.6|30962.1|30822.1|30966.6|30826.6|30961.5|30821.5|23
1626861000000|2021-07-21 09:50:00|30962.2|30822.2|30963.4|30823.4|30963.4|30823.4|30962|30822|11
1626861010000|2021-07-21 09:50:10|30963|30823|30958.5|30818.5|30963|30823|30956.8|30816.8|14
1626861020000|2021-07-21 09:50:20|30958.1|30818.1|30958.5|30818.5|30958.5|30818.5|30956.9|30816.9|6
1626861030000|2021-07-21 09:50:30|30957.5|30817.5|30955.5|30815.5|30958.5|30818.5|30954.6|30814.6|9
1626861040000|2021-07-21 09:50:40|30955.4|30815.4|30955.4|30815.4|30956.5|30816.5|30955.4|30815.4|4
1626861050000|2021-07-21 09:50:50|30955.5|30815.5|30955.5|30815.5|30955.5|30815.5|30955.5|30815.5|1
1626861060000|2021-07-21 09:51:00|30955.7|30815.7|30958.3|30818.3|30958.3|30818.3|30955.4|30815.4|6
1626861070000|2021-07-21 09:51:10|30957.5|30817.5|30959.5|30819.5|30959.6|30819.6|30957.5|30817.5|4
1626861090000|2021-07-21 09:51:30|30959.6|30819.6|30958.2|30818.2|30959.6|30819.6|30956.1|30816.1|3
1626861100000|2021-07-21 09:51:40|30959.5|30819.5|30959.1|30819.1|30959.8|30819.8|30959|30819|5
1626861110000|2021-07-21 09:51:50|30959.6|30819.6|30959.3|30819.3|30959.6|30819.6|30958.3|30818.3|8
1626861120000|2021-07-21 09:52:00|30959.5|30819.5|30959.6|30819.6|30959.6|30819.6|30959.5|30819.5|2
1626861130000|2021-07-21 09:52:10|30959.2|30819.2|30959.8|30819.8|30959.8|30819.8|30959.2|30819.2|3
1626861150000|2021-07-21 09:52:30|30959.9|30819.9|30959.6|30819.6|30959.9|30819.9|30959.1|30819.1|4
1626861170000|2021-07-21 09:52:50|30959.5|30819.5|30958.7|30818.7|30959.5|30819.5|30958.7|30818.7|2
1626861180000|2021-07-21 09:53:00|30956.8|30816.8|30956.8|30816.8|30957.7|30817.7|30956.8|30816.8|3
1626861190000|2021-07-21 09:53:10|30956.2|30816.2|30955.7|30815.7|30956.2|30816.2|30955.5|30815.5|4
1626861200000|2021-07-21 09:53:20|30953.2|30813.2|30953.2|30813.2|30953.2|30813.2|30953.2|30813.2|1
1626861210000|2021-07-21 09:53:30|30952.3|30812.3|30953.2|30813.2|30953.2|30813.2|30952.3|30812.3|2
1626861240000|2021-07-21 09:54:00|30953.7|30813.7|30960.6|30820.6|30960.6|30820.6|30953.7|30813.7|6
1626861250000|2021-07-21 09:54:10|30961|30821|30959.4|30819.4|30961.4|30821.4|30957.8|30817.8|12
1626861260000|2021-07-21 09:54:20|30961.9|30821.9|30962.7|30822.7|30962.9|30822.9|30957.8|30817.8|15
1626861270000|2021-07-21 09:54:30|30962.1|30822.1|30961.8|30821.8|30965.6|30825.6|30960.7|30820.7|9
1626861280000|2021-07-21 09:54:40|30961.7|30821.7|30979.8|30839.8|30979.8|30839.8|30961.3|30821.3|17
1626861290000|2021-07-21 09:54:50|30981.5|30841.5|30981.6|30841.6|30984.7|30844.7|30980.7|30840.7|11
1626861300000|2021-07-21 09:55:00|30980.5|30840.5|30976.6|30836.6|30980.5|30840.5|30976.5|30836.5|14
1626861310000|2021-07-21 09:55:10|30980|30840|30987.7|30847.7|30988.3|30848.3|30980|30840|15
1626861320000|2021-07-21 09:55:20|30987.4|30847.4|31011.8|30871.8|31019.9|30879.9|30987.4|30847.4|24
1626861330000|2021-07-21 09:55:30|31011.6|30871.6|31135.3|30995.3|31136.7|30996.7|31004|30864|34
1626861340000|2021-07-21 09:55:40|31140.3|31000.3|31257.2|31117.2|31273.5|31133.5|31140.3|31000.3|40
1626861350000|2021-07-21 09:55:50|31263|31123|31244.5|31104.5|31300.3|31160.3|31244.5|31104.5|38
1626861360000|2021-07-21 09:56:00|31236.1|31096.1|31270.6|31130.6|31298.3|31158.3|31236.1|31096.1|35
1626861370000|2021-07-21 09:56:10|31271.1|31131.1|31294.1|31154.1|31294.1|31154.1|31259.1|31119.1|37
1626861380000|2021-07-21 09:56:20|31293.3|31153.3|31431.6|31291.6|31433.9|31293.9|31293.3|31153.3|39
1626861390000|2021-07-21 09:56:30|31413|31273|31384.9|31244.9|31428.7|31288.7|31370|31230|40
1626861400000|2021-07-21 09:56:40|31384|31244|31385.6|31245.6|31400.6|31260.6|31375.6|31235.6|37
1626861410000|2021-07-21 09:56:50|31385.7|31245.7|31405.7|31265.7|31406.6|31266.6|31369.6|31229.6|39
1626861420000|2021-07-21 09:57:00|31402.7|31262.7|31379.6|31239.6|31405.8|31265.8|31372|31232|37
1626861430000|2021-07-21 09:57:10|31378.9|31238.9|31373.9|31233.9|31389|31249|31363.6|31223.6|34
1626861440000|2021-07-21 09:57:20|31373.5|31233.5|31398.4|31258.4|31404|31264|31373.5|31233.5|25
1626861450000|2021-07-21 09:57:30|31404.1|31264.1|31431|31291|31432|31292|31404.1|31264.1|23
1626861460000|2021-07-21 09:57:40|31427|31287|31402.2|31262.2|31427|31287|31401.5|31261.5|35
1626861470000|2021-07-21 09:57:50|31402.8|31262.8|31403.5|31263.5|31409|31269|31402.8|31262.8|19
1626861480000|2021-07-21 09:58:00|31404|31264|31376.6|31236.6|31404|31264|31376.6|31236.6|40
1626861490000|2021-07-21 09:58:10|31379.4|31239.4|31363.3|31223.3|31388.1|31248.1|31362.7|31222.7|33
1626861500000|2021-07-21 09:58:20|31367.4|31227.4|31362.4|31222.4|31367.4|31227.4|31359.1|31219.1|28
1626861510000|2021-07-21 09:58:30|31358.7|31218.7|31353.9|31213.9|31358.7|31218.7|31350.2|31210.2|29
1626861520000|2021-07-21 09:58:40|31353.6|31213.6|31355.4|31215.4|31355.4|31215.4|31348.7|31208.7|31
1626861530000|2021-07-21 09:58:50|31356.2|31216.2|31359.4|31219.4|31368|31228|31354.3|31214.3|34
1626861540000|2021-07-21 09:59:00|31361.1|31221.1|31354.4|31214.4|31361.6|31221.6|31354.4|31214.4|34
1626861550000|2021-07-21 09:59:10|31355.1|31215.1|31389.4|31249.4|31389.4|31249.4|31354|31214|27
1626861560000|2021-07-21 09:59:20|31398.2|31258.2|31402.3|31262.3|31426.8|31286.8|31389|31249|38
1626861570000|2021-07-21 09:59:30|31405.8|31265.8|31384.6|31244.6|31405.8|31265.8|31383.9|31243.9|35
1626861580000|2021-07-21 09:59:40|31385.2|31245.2|31394.3|31254.3|31397.5|31257.5|31382.6|31242.6|33
1626861590000|2021-07-21 09:59:50|31390.7|31250.7|31395.7|31255.7|31399.4|31259.4|31386.9|31246.9|34
1626861600000|2021-07-21 10:00:00|31395.8|31255.8|31447.2|31307.2|31466.7|31326.7|31395.8|31255.8|37
1626861610000|2021-07-21 10:00:10|31446.8|31306.8|31420|31280|31446.8|31306.8|31413.9|31273.9|27
1626861620000|2021-07-21 10:00:20|31418.4|31278.4|31404.5|31264.5|31424|31284|31398.2|31258.2|24
1626861630000|2021-07-21 10:00:30|31409.9|31269.9|31411.9|31271.9|31412.1|31272.1|31399.7|31259.7|30
1626861640000|2021-07-21 10:00:40|31411|31271|31401.7|31261.7|31411|31271|31400.4|31260.4|26
1626861650000|2021-07-21 10:00:50|31403|31263|31403|31263|31403.5|31263.5|31400|31260|11
1626861660000|2021-07-21 10:01:00|31402.8|31262.8|31402.5|31262.5|31405.4|31265.4|31396.8|31256.8|27
1626861670000|2021-07-21 10:01:10|31406.9|31266.9|31401.7|31261.7|31407.3|31267.3|31400.5|31260.5|30
1626861680000|2021-07-21 10:01:20|31400.9|31260.9|31396.7|31256.7|31403|31263|31396.6|31256.6|26
1626861690000|2021-07-21 10:01:30|31396.4|31256.4|31387.6|31247.6|31401.9|31261.9|31381.9|31241.9|30
1626861700000|2021-07-21 10:01:40|31383.3|31243.3|31385.5|31245.5|31389.2|31249.2|31376.4|31236.4|29
1626861710000|2021-07-21 10:01:50|31388.5|31248.5|31379.3|31239.3|31388.5|31248.5|31378.4|31238.4|30
1626861720000|2021-07-21 10:02:00|31379.4|31239.4|31390.3|31250.3|31392.8|31252.8|31379.4|31239.4|27
1626861730000|2021-07-21 10:02:10|31388.8|31248.8|31389.7|31249.7|31391.8|31251.8|31385.5|31245.5|8
1626861740000|2021-07-21 10:02:20|31389.4|31249.4|31388.4|31248.4|31390.2|31250.2|31388.4|31248.4|9
1626861750000|2021-07-21 10:02:30|31388|31248|31381.4|31241.4|31388|31248|31381.4|31241.4|8
1626861760000|2021-07-21 10:02:40|31379.8|31239.8|31372|31232|31379.8|31239.8|31372|31232|6
1626861770000|2021-07-21 10:02:50|31372.3|31232.3|31372.4|31232.4|31372.4|31232.4|31371.3|31231.3|5
1626861780000|2021-07-21 10:03:00|31373.6|31233.6|31372.8|31232.8|31373.8|31233.8|31370.4|31230.4|19
1626861790000|2021-07-21 10:03:10|31371.8|31231.8|31376.3|31236.3|31376.3|31236.3|31369.8|31229.8|22
1626861800000|2021-07-21 10:03:20|31375.3|31235.3|31372.8|31232.8|31375.3|31235.3|31369.8|31229.8|30
1626861810000|2021-07-21 10:03:30|31372.7|31232.7|31370.3|31230.3|31375.8|31235.8|31367.9|31227.9|28
1626861820000|2021-07-21 10:03:40|31370|31230|31362.8|31222.8|31370.7|31230.7|31356.8|31216.8|28
1626861830000|2021-07-21 10:03:50|31362.7|31222.7|31355.3|31215.3|31365.8|31225.8|31355.3|31215.3|27
1626861840000|2021-07-21 10:04:00|31355.2|31215.2|31401.3|31261.3|31410.3|31270.3|31355.2|31215.2|31
1626861850000|2021-07-21 10:04:10|31401.4|31261.4|31416.2|31276.2|31416.2|31276.2|31399|31259|31
1626861860000|2021-07-21 10:04:20|31415.8|31275.8|31428.7|31288.7|31435.4|31295.4|31415.1|31275.1|34
1626861870000|2021-07-21 10:04:30|31428.4|31288.4|31435.1|31295.1|31435.2|31295.2|31419|31279|31
1626861880000|2021-07-21 10:04:40|31435.3|31295.3|31433.1|31293.1|31440.3|31300.3|31424.9|31284.9|36
1626861890000|2021-07-21 10:04:50|31432.2|31292.2|31429|31289|31432.2|31292.2|31425.1|31285.1|24
1626861900000|2021-07-21 10:05:00|31429.5|31289.5|31427.1|31287.1|31441|31301|31427.1|31287.1|31
1626861910000|2021-07-21 10:05:10|31425.3|31285.3|31433|31293|31433.7|31293.7|31425.1|31285.1|29
1626861920000|2021-07-21 10:05:20|31432.8|31292.8|31404.9|31264.9|31432.8|31292.8|31399.4|31259.4|34
1626861930000|2021-07-21 10:05:30|31402.7|31262.7|31394.7|31254.7|31402.7|31262.7|31394.1|31254.1|21
1626861940000|2021-07-21 10:05:40|31395|31255|31393.2|31253.2|31402.9|31262.9|31392.3|31252.3|36
1626861950000|2021-07-21 10:05:50|31394.3|31254.3|31419.5|31279.5|31420.5|31280.5|31394.3|31254.3|28
1626861960000|2021-07-21 10:06:00|31416.3|31276.3|31432.6|31292.6|31432.6|31292.6|31415.2|31275.2|16
1626861970000|2021-07-21 10:06:10|31431.3|31291.3|31450.1|31310.1|31457.8|31317.8|31431.3|31291.3|24
1626861980000|2021-07-21 10:06:20|31434.2|31294.2|31449.2|31309.2|31449.2|31309.2|31423|31283|34
1626861990000|2021-07-21 10:06:30|31450|31310|31441.4|31301.4|31451.1|31311.1|31440.4|31300.4|24
1626862000000|2021-07-21 10:06:40|31440.5|31300.5|31436.1|31296.1|31446.8|31306.8|31436.1|31296.1|24
1626862010000|2021-07-21 10:06:50|31437.3|31297.3|31438.9|31298.9|31440.2|31300.2|31437.2|31297.2|13
1626862020000|2021-07-21 10:07:00|31438.6|31298.6|31440.3|31300.3|31444.4|31304.4|31438.6|31298.6|24
1626862030000|2021-07-21 10:07:10|31442.3|31302.3|31458|31318|31458|31318|31441|31301|31
1626862040000|2021-07-21 10:07:20|31457.3|31317.3|31499|31359|31499|31359|31457.3|31317.3|30
1626862050000|2021-07-21 10:07:30|31499.8|31359.8|31501|31361|31528.7|31388.7|31499.8|31359.8|34
1626862060000|2021-07-21 10:07:40|31500.5|31360.5|31476.2|31336.2|31500.5|31360.5|31475.6|31335.6|26
1626862070000|2021-07-21 10:07:50|31474.5|31334.5|31479.3|31339.3|31480.7|31340.7|31463.1|31323.1|23
1626862080000|2021-07-21 10:08:00|31478.7|31338.7|31483.9|31343.9|31483.9|31343.9|31470.2|31330.2|23
1626862090000|2021-07-21 10:08:10|31487.3|31347.3|31517.1|31377.1|31517.1|31377.1|31487.3|31347.3|25
1626862100000|2021-07-21 10:08:20|31519.9|31379.9|31520.4|31380.4|31532.6|31392.6|31517.6|31377.6|29
1626862110000|2021-07-21 10:08:30|31523|31383|31515.3|31375.3|31523|31383|31504.6|31364.6|30
1626862120000|2021-07-21 10:08:40|31515.7|31375.7|31528|31388|31533|31393|31514.5|31374.5|33
1626862130000|2021-07-21 10:08:50|31529|31389|31523.5|31383.5|31529|31389|31519|31379|30
1626862140000|2021-07-21 10:09:00|31524.3|31384.3|31517.4|31377.4|31528.9|31388.9|31509.5|31369.5|28
1626862150000|2021-07-21 10:09:10|31516|31376|31576.9|31436.9|31576.9|31436.9|31516|31376|35
1626862160000|2021-07-21 10:09:20|31580.6|31440.6|31624.7|31484.7|31667.1|31527.1|31580.6|31440.6|39
1626862170000|2021-07-21 10:09:30|31626.2|31486.2|31619.7|31479.7|31649.9|31509.9|31615.8|31475.8|38
1626862180000|2021-07-21 10:09:40|31619.4|31479.4|31605.7|31465.7|31619.4|31479.4|31601.9|31461.9|38
1626862190000|2021-07-21 10:09:50|31604.7|31464.7|31596.9|31456.9|31614.6|31474.6|31594.7|31454.7|28
1626862200000|2021-07-21 10:10:00|31596.6|31456.6|31590.6|31450.6|31596.6|31456.6|31589.9|31449.9|31
1626862210000|2021-07-21 10:10:10|31589.6|31449.6|31587.7|31447.7|31593.8|31453.8|31585.7|31445.7|31
1626862220000|2021-07-21 10:10:20|31588.5|31448.5|31576.1|31436.1|31595|31455|31570.8|31430.8|31
1626862230000|2021-07-21 10:10:30|31574.9|31434.9|31575.2|31435.2|31579.1|31439.1|31572.9|31432.9|19
1626862240000|2021-07-21 10:10:40|31570.2|31430.2|31592.5|31452.5|31592.5|31452.5|31567.4|31427.4|15
1626862250000|2021-07-21 10:10:50|31592.7|31452.7|31598.7|31458.7|31609.6|31469.6|31592.7|31452.7|17
1626862260000|2021-07-21 10:11:00|31598.4|31458.4|31577.2|31437.2|31600.5|31460.5|31575.2|31435.2|20
1626862280000|2021-07-21 10:11:20|31577|31437|31574.8|31434.8|31580.6|31440.6|31573.6|31433.6|13
1626862290000|2021-07-21 10:11:30|31570.5|31430.5|31568.8|31428.8|31573|31433|31558.9|31418.9|36
1626862300000|2021-07-21 10:11:40|31570|31430|31568|31428|31573.3|31433.3|31567.2|31427.2|33
1626862310000|2021-07-21 10:11:50|31567.2|31427.2|31563.7|31423.7|31567.8|31427.8|31561.9|31421.9|14
1626862320000|2021-07-21 10:12:00|31563|31423|31570.3|31430.3|31578.7|31438.7|31562.1|31422.1|25
1626862330000|2021-07-21 10:12:10|31571.5|31431.5|31564.1|31424.1|31573.6|31433.6|31564.1|31424.1|14
1626862340000|2021-07-21 10:12:20|31563.9|31423.9|31537.1|31397.1|31564.1|31424.1|31534.2|31394.2|28
1626862350000|2021-07-21 10:12:30|31537|31397|31534.6|31394.6|31540.1|31400.1|31532.3|31392.3|22
1626862360000|2021-07-21 10:12:40|31532.5|31392.5|31527.4|31387.4|31534|31394|31525|31385|27
1626862370000|2021-07-21 10:12:50|31527.3|31387.3|31528.5|31388.5|31529.7|31389.7|31522.5|31382.5|22
1626862380000|2021-07-21 10:13:00|31527.7|31387.7|31531.3|31391.3|31540.6|31400.6|31527.7|31387.7|27
1626862390000|2021-07-21 10:13:10|31532.8|31392.8|31522.6|31382.6|31532.8|31392.8|31522.6|31382.6|30
1626862400000|2021-07-21 10:13:20|31523.5|31383.5|31517|31377|31523.5|31383.5|31513.4|31373.4|29
1626862410000|2021-07-21 10:13:30|31517.9|31377.9|31522.2|31382.2|31523.8|31383.8|31517|31377|35
1626862420000|2021-07-21 10:13:40|31522.4|31382.4|31537.8|31397.8|31544.2|31404.2|31522.4|31382.4|29
1626862430000|2021-07-21 10:13:50|31534.4|31394.4|31536.9|31396.9|31539.4|31399.4|31534.4|31394.4|27
1626862440000|2021-07-21 10:14:00|31538.7|31398.7|31538.5|31398.5|31540|31400|31529.6|31389.6|28
1626862450000|2021-07-21 10:14:10|31538.9|31398.9|31556|31416|31557.9|31417.9|31536.6|31396.6|35
1626862460000|2021-07-21 10:14:20|31555.8|31415.8|31546.1|31406.1|31555.8|31415.8|31545.9|31405.9|28
1626862470000|2021-07-21 10:14:30|31545.7|31405.7|31538.2|31398.2|31545.7|31405.7|31538.2|31398.2|13
1626862480000|2021-07-21 10:14:40|31537|31397|31556.3|31416.3|31556.3|31416.3|31525.8|31385.8|28
1626862490000|2021-07-21 10:14:50|31555.6|31415.6|31574.2|31434.2|31574.2|31434.2|31551.7|31411.7|16
1626862500000|2021-07-21 10:15:00|31577.4|31437.4|31598.6|31458.6|31613.5|31473.5|31577.4|31437.4|30
1626862510000|2021-07-21 10:15:10|31590.7|31450.7|31559.6|31419.6|31590.7|31450.7|31559.1|31419.1|29
1626862520000|2021-07-21 10:15:20|31557.3|31417.3|31555|31415|31558.6|31418.6|31555|31415|11
1626862530000|2021-07-21 10:15:30|31550.9|31410.9|31546.8|31406.8|31555|31415|31543.7|31403.7|10
1626862540000|2021-07-21 10:15:40|31543.7|31403.7|31540|31400|31546.8|31406.8|31540|31400|18
1626862550000|2021-07-21 10:15:50|31539.2|31399.2|31538.3|31398.3|31542.2|31402.2|31526.8|31386.8|27
1626862560000|2021-07-21 10:16:00|31538.4|31398.4|31536.5|31396.5|31545.6|31405.6|31530.1|31390.1|20
1626862570000|2021-07-21 10:16:10|31532.4|31392.4|31544.7|31404.7|31544.7|31404.7|31530.1|31390.1|24
1626862580000|2021-07-21 10:16:20|31544.5|31404.5|31546.8|31406.8|31550.3|31410.3|31543.2|31403.2|25
1626862590000|2021-07-21 10:16:30|31545.9|31405.9|31545.9|31405.9|31547.3|31407.3|31538.6|31398.6|26
1626862600000|2021-07-21 10:16:40|31546.2|31406.2|31545.1|31405.1|31546.2|31406.2|31541.2|31401.2|15
1626862610000|2021-07-21 10:16:50|31545.7|31405.7|31538.4|31398.4|31545.8|31405.8|31538.4|31398.4|15
1626862620000|2021-07-21 10:17:00|31540.1|31400.1|31538|31398|31546.7|31406.7|31535|31395|24
1626862630000|2021-07-21 10:17:10|31538.4|31398.4|31515.8|31375.8|31539.1|31399.1|31515.8|31375.8|27
1626862640000|2021-07-21 10:17:20|31516.4|31376.4|31513.3|31373.3|31517.2|31377.2|31512.3|31372.3|18
1626862650000|2021-07-21 10:17:30|31513.6|31373.6|31510.5|31370.5|31515.3|31375.3|31501.6|31361.6|15
1626862660000|2021-07-21 10:17:40|31513.8|31373.8|31511|31371|31515.2|31375.2|31509.1|31369.1|27
1626862670000|2021-07-21 10:17:50|31511.1|31371.1|31511.1|31371.1|31511.2|31371.2|31508.6|31368.6|8
1626862680000|2021-07-21 10:18:00|31510.7|31370.7|31509.7|31369.7|31511.4|31371.4|31509.2|31369.2|17
1626862690000|2021-07-21 10:18:10|31509.8|31369.8|31519.6|31379.6|31519.9|31379.9|31509.8|31369.8|17
1626862700000|2021-07-21 10:18:20|31521|31381|31506.6|31366.6|31521|31381|31504.6|31364.6|25
1626862710000|2021-07-21 10:18:30|31507.1|31367.1|31494.4|31354.4|31507.1|31367.1|31491.2|31351.2|24
1626862720000|2021-07-21 10:18:40|31493.5|31353.5|31501|31361|31501|31361|31491.9|31351.9|21
1626862730000|2021-07-21 10:18:50|31504.1|31364.1|31503.9|31363.9|31506.8|31366.8|31500.7|31360.7|15
1626862740000|2021-07-21 10:19:00|31503.7|31363.7|31508.1|31368.1|31508.1|31368.1|31503.2|31363.2|14
1626862750000|2021-07-21 10:19:10|31505.6|31365.6|31505.4|31365.4|31505.9|31365.9|31504.5|31364.5|5
1626862760000|2021-07-21 10:19:20|31503.8|31363.8|31502.1|31362.1|31503.8|31363.8|31502.1|31362.1|2
1626862770000|2021-07-21 10:19:30|31505.9|31365.9|31507.8|31367.8|31507.8|31367.8|31505.9|31365.9|2
1626862780000|2021-07-21 10:19:40|31507.4|31367.4|31502.1|31362.1|31507.8|31367.8|31502.1|31362.1|12
1626862790000|2021-07-21 10:19:50|31503.7|31363.7|31500.9|31360.9|31505.5|31365.5|31500.9|31360.9|6
1626862800000|2021-07-21 10:20:00|31505.5|31365.5|31499.8|31359.8|31507.4|31367.4|31499.8|31359.8|4
1626862810000|2021-07-21 10:20:10|31497.1|31357.1|31485.6|31345.6|31497.6|31357.6|31475.9|31335.9|8
1626862820000|2021-07-21 10:20:20|31482.8|31342.8|31483.2|31343.2|31492.2|31352.2|31474.8|31334.8|26
1626862830000|2021-07-21 10:20:30|31482.7|31342.7|31490.9|31350.9|31492.1|31352.1|31482.5|31342.5|20
1626862840000|2021-07-21 10:20:40|31489.8|31349.8|31486.6|31346.6|31489.8|31349.8|31484.3|31344.3|8
1626862850000|2021-07-21 10:20:50|31490.9|31350.9|31494.1|31354.1|31503.4|31363.4|31490.9|31350.9|16
1626862860000|2021-07-21 10:21:00|31494.9|31354.9|31506.3|31366.3|31506.3|31366.3|31494.9|31354.9|13
1626862870000|2021-07-21 10:21:10|31505.2|31365.2|31506.2|31366.2|31508.3|31368.3|31503.9|31363.9|10
1626862880000|2021-07-21 10:21:20|31505.5|31365.5|31510|31370|31510|31370|31504|31364|10
1626862890000|2021-07-21 10:21:30|31511.6|31371.6|31522.1|31382.1|31522.3|31382.3|31511.4|31371.4|11
1626862900000|2021-07-21 10:21:40|31522.3|31382.3|31516.3|31376.3|31531.2|31391.2|31515.2|31375.2|24
1626862910000|2021-07-21 10:21:50|31518.6|31378.6|31514.6|31374.6|31525.1|31385.1|31514.6|31374.6|24
1626862920000|2021-07-21 10:22:00|31519.3|31379.3|31513.4|31373.4|31519.5|31379.5|31513.4|31373.4|6
1626862930000|2021-07-21 10:22:10|31514.6|31374.6|31514.3|31374.3|31515.5|31375.5|31513.4|31373.4|9
1626862940000|2021-07-21 10:22:20|31514.6|31374.6|31514.3|31374.3|31514.6|31374.6|31514.3|31374.3|3
1626862950000|2021-07-21 10:22:30|31512.7|31372.7|31511.2|31371.2|31514.3|31374.3|31511|31371|5
1626862960000|2021-07-21 10:22:40|31510.2|31370.2|31506.4|31366.4|31511.4|31371.4|31506.4|31366.4|16
1626862970000|2021-07-21 10:22:50|31507.1|31367.1|31508.4|31368.4|31508.4|31368.4|31506.4|31366.4|15
1626862980000|2021-07-21 10:23:00|31508.1|31368.1|31514.9|31374.9|31523.9|31383.9|31507.7|31367.7|28
1626862990000|2021-07-21 10:23:10|31516|31376|31517.1|31377.1|31521.3|31381.3|31514.6|31374.6|14
1626863000000|2021-07-21 10:23:20|31516.7|31376.7|31505.8|31365.8|31518|31378|31505.7|31365.7|19
1626863010000|2021-07-21 10:23:30|31506|31366|31514.8|31374.8|31515.2|31375.2|31503.2|31363.2|18
1626863020000|2021-07-21 10:23:40|31511.3|31371.3|31506.5|31366.5|31511.5|31371.5|31506.5|31366.5|11
1626863030000|2021-07-21 10:23:50|31511.5|31371.5|31511.9|31371.9|31511.9|31371.9|31509|31369|8
1626863040000|2021-07-21 10:24:00|31508.8|31368.8|31508.8|31368.8|31508.8|31368.8|31508.8|31368.8|1
1626863050000|2021-07-21 10:24:10|31510.8|31370.8|31511.7|31371.7|31511.9|31371.9|31508.8|31368.8|9
1626863060000|2021-07-21 10:24:20|31511.9|31371.9|31505.4|31365.4|31511.9|31371.9|31505.2|31365.2|4
1626863070000|2021-07-21 10:24:30|31505.5|31365.5|31508.5|31368.5|31508.5|31368.5|31505.5|31365.5|6
1626863080000|2021-07-21 10:24:40|31510.1|31370.1|31506.2|31366.2|31510.1|31370.1|31506.2|31366.2|3
1626863090000|2021-07-21 10:24:50|31511.7|31371.7|31505.2|31365.2|31511.9|31371.9|31503.2|31363.2|9
1626863100000|2021-07-21 10:25:00|31503.7|31363.7|31505.5|31365.5|31506.7|31366.7|31501.6|31361.6|10
1626863110000|2021-07-21 10:25:10|31507|31367|31504.5|31364.5|31507|31367|31504.5|31364.5|13
1626863120000|2021-07-21 10:25:20|31504.2|31364.2|31499.5|31359.5|31505|31365|31499.5|31359.5|12
1626863140000|2021-07-21 10:25:40|31499.7|31359.7|31499.1|31359.1|31499.7|31359.7|31499.1|31359.1|5
1626863150000|2021-07-21 10:25:50|31497.9|31357.9|31493.2|31353.2|31498.3|31358.3|31491.7|31351.7|15
1626863160000|2021-07-21 10:26:00|31493.7|31353.7|31491.6|31351.6|31493.8|31353.8|31490.7|31350.7|19
1626863170000|2021-07-21 10:26:10|31490.7|31350.7|31492.1|31352.1|31492.1|31352.1|31490.7|31350.7|8
1626863180000|2021-07-21 10:26:20|31491.5|31351.5|31491.6|31351.6|31492.1|31352.1|31491.4|31351.4|6
1626863190000|2021-07-21 10:26:30|31491|31351|31490.8|31350.8|31491|31351|31490.7|31350.7|3
1626863200000|2021-07-21 10:26:40|31490.7|31350.7|31490.7|31350.7|31490.7|31350.7|31490.7|31350.7|1
1626863210000|2021-07-21 10:26:50|31490.3|31350.3|31487.3|31347.3|31490.3|31350.3|31487.3|31347.3|2
1626863220000|2021-07-21 10:27:00|31487.2|31347.2|31487.2|31347.2|31487.2|31347.2|31487.2|31347.2|1
1626863230000|2021-07-21 10:27:10|31487.1|31347.1|31489.3|31349.3|31490.1|31350.1|31486.2|31346.2|12
1626863240000|2021-07-21 10:27:20|31489.6|31349.6|31491.5|31351.5|31492|31352|31489.6|31349.6|11
1626863250000|2021-07-21 10:27:30|31491.2|31351.2|31494.8|31354.8|31500.5|31360.5|31490|31350|27
1626863260000|2021-07-21 10:27:40|31494.2|31354.2|31487.9|31347.9|31494.2|31354.2|31484.4|31344.4|17
1626863270000|2021-07-21 10:27:50|31484.4|31344.4|31494.4|31354.4|31495.5|31355.5|31484.4|31344.4|11
1626863280000|2021-07-21 10:28:00|31494.3|31354.3|31510.2|31370.2|31510.2|31370.2|31493.9|31353.9|14
1626863290000|2021-07-21 10:28:10|31507.5|31367.5|31505.4|31365.4|31507.5|31367.5|31501.8|31361.8|21
1626863300000|2021-07-21 10:28:20|31504.8|31364.8|31503.5|31363.5|31504.8|31364.8|31501.8|31361.8|13
1626863310000|2021-07-21 10:28:30|31502.4|31362.4|31498.9|31358.9|31502.4|31362.4|31497.6|31357.6|9
1626863320000|2021-07-21 10:28:40|31499.1|31359.1|31502.9|31362.9|31504.7|31364.7|31496.7|31356.7|15
1626863330000|2021-07-21 10:28:50|31503.5|31363.5|31510|31370|31510.6|31370.6|31502.1|31362.1|16
1626863340000|2021-07-21 10:29:00|31509.3|31369.3|31527.9|31387.9|31527.9|31387.9|31508.7|31368.7|18
1626863350000|2021-07-21 10:29:10|31527.7|31387.7|31521.3|31381.3|31532|31392|31520.8|31380.8|21
1626863360000|2021-07-21 10:29:20|31521|31381|31519.1|31379.1|31521|31381|31511.9|31371.9|12
1626863370000|2021-07-21 10:29:30|31518.7|31378.7|31518.9|31378.9|31519.4|31379.4|31517.8|31377.8|20
1626863380000|2021-07-21 10:29:40|31519.3|31379.3|31519|31379|31519.3|31379.3|31518.9|31378.9|5
1626863390000|2021-07-21 10:29:50|31518.9|31378.9|31513.2|31373.2|31519.3|31379.3|31505.6|31365.6|27
1626863400000|2021-07-21 10:30:00|31514|31374|31523|31383|31523.2|31383.2|31514|31374|27
1626863410000|2021-07-21 10:30:10|31521.9|31381.9|31530.8|31390.8|31530.8|31390.8|31519.6|31379.6|23
1626863420000|2021-07-21 10:30:20|31531|31391|31515.7|31375.7|31531|31391|31511.9|31371.9|27
1626863430000|2021-07-21 10:30:30|31515.6|31375.6|31510.9|31370.9|31515.6|31375.6|31500|31360|28
1626863440000|2021-07-21 10:30:40|31509.2|31369.2|31502.3|31362.3|31516.4|31376.4|31501.3|31361.3|21
1626863460000|2021-07-21 10:31:00|31502.4|31362.4|31493.2|31353.2|31502.4|31362.4|31491.5|31351.5|5
1626863470000|2021-07-21 10:31:10|31492.7|31352.7|31491.3|31351.3|31493.2|31353.2|31489.3|31349.3|12
1626863480000|2021-07-21 10:31:20|31491.2|31351.2|31487.5|31347.5|31491.3|31351.3|31487.2|31347.2|9
1626863490000|2021-07-21 10:31:30|31487|31347|31487|31347|31487.6|31347.6|31486.4|31346.4|6
1626863500000|2021-07-21 10:31:40|31486.4|31346.4|31494.5|31354.5|31495.6|31355.6|31486.4|31346.4|20
1626863510000|2021-07-21 10:31:50|31495.7|31355.7|31501.1|31361.1|31501.1|31361.1|31495.7|31355.7|23
1626863520000|2021-07-21 10:32:00|31494.8|31354.8|31498.7|31358.7|31515.3|31375.3|31494.8|31354.8|26
1626863530000|2021-07-21 10:32:10|31499.1|31359.1|31495.2|31355.2|31499.1|31359.1|31495.2|31355.2|20
1626863550000|2021-07-21 10:32:30|31495.1|31355.1|31495.2|31355.2|31495.2|31355.2|31495|31355|4
1626863560000|2021-07-21 10:32:40|31495.6|31355.6|31495.2|31355.2|31495.6|31355.6|31495.2|31355.2|2
1626863570000|2021-07-21 10:32:50|31493.4|31353.4|31489.2|31349.2|31493.4|31353.4|31487.4|31347.4|11
1626863580000|2021-07-21 10:33:00|31489.7|31349.7|31487|31347|31489.7|31349.7|31487|31347|17
1626863590000|2021-07-21 10:33:10|31485.6|31345.6|31487.4|31347.4|31488.1|31348.1|31485.6|31345.6|11
1626863600000|2021-07-21 10:33:20|31487.2|31347.2|31486.6|31346.6|31487.2|31347.2|31486.6|31346.6|4
1626863610000|2021-07-21 10:33:30|31486.4|31346.4|31486.6|31346.6|31486.6|31346.6|31486.4|31346.4|2
1626863620000|2021-07-21 10:33:40|31486.2|31346.2|31486.7|31346.7|31487.1|31347.1|31486.2|31346.2|10
1626863630000|2021-07-21 10:33:50|31486.5|31346.5|31486.9|31346.9|31486.9|31346.9|31486.5|31346.5|3
1626863640000|2021-07-21 10:34:00|31487.1|31347.1|31486.7|31346.7|31487.1|31347.1|31486.7|31346.7|2
1626863650000|2021-07-21 10:34:10|31486.6|31346.6|31486.2|31346.2|31486.7|31346.7|31486.2|31346.2|12
1626863660000|2021-07-21 10:34:20|31482.2|31342.2|31482.1|31342.1|31483.4|31343.4|31482.1|31342.1|5
1626863670000|2021-07-21 10:34:30|31481.9|31341.9|31479.9|31339.9|31482.2|31342.2|31479.6|31339.6|6
1626863680000|2021-07-21 10:34:40|31479.4|31339.4|31481.5|31341.5|31482.4|31342.4|31478.6|31338.6|8
1626863690000|2021-07-21 10:34:50|31481.8|31341.8|31481.5|31341.5|31482.2|31342.2|31480.7|31340.7|10
1626863700000|2021-07-21 10:35:00|31481.4|31341.4|31478.3|31338.3|31481.4|31341.4|31478.3|31338.3|6
1626863710000|2021-07-21 10:35:10|31476.3|31336.3|31476.3|31336.3|31483.4|31343.4|31475|31335|12
1626863720000|2021-07-21 10:35:20|31473.8|31333.8|31470.7|31330.7|31473.8|31333.8|31470.5|31330.5|7
1626863730000|2021-07-21 10:35:30|31471.9|31331.9|31470.3|31330.3|31471.9|31331.9|31468.5|31328.5|11
1626863740000|2021-07-21 10:35:40|31468.8|31328.8|31468.8|31328.8|31468.8|31328.8|31468.8|31328.8|1
1626863750000|2021-07-21 10:35:50|31466.8|31326.8|31463.1|31323.1|31466.8|31326.8|31463.1|31323.1|9
1626863760000|2021-07-21 10:36:00|31463|31323|31449.4|31309.4|31464.4|31324.4|31449.3|31309.3|20
1626863770000|2021-07-21 10:36:10|31451|31311|31454.8|31314.8|31456.7|31316.7|31450.1|31310.1|25
1626863780000|2021-07-21 10:36:20|31456.7|31316.7|31473.6|31333.6|31474|31334|31455.5|31315.5|23
1626863790000|2021-07-21 10:36:30|31472.8|31332.8|31459.1|31319.1|31472.8|31332.8|31459|31319|19
1626863800000|2021-07-21 10:36:40|31458.9|31318.9|31455.5|31315.5|31458.9|31318.9|31455.5|31315.5|23
1626863810000|2021-07-21 10:36:50|31455.7|31315.7|31453.5|31313.5|31456.8|31316.8|31451.9|31311.9|11
1626863820000|2021-07-21 10:37:00|31451.8|31311.8|31466.6|31326.6|31466.6|31326.6|31451.2|31311.2|18
1626863830000|2021-07-21 10:37:10|31465.3|31325.3|31461.2|31321.2|31465.8|31325.8|31455.7|31315.7|20
1626863840000|2021-07-21 10:37:20|31459.6|31319.6|31460.1|31320.1|31461.8|31321.8|31454.6|31314.6|9
1626863850000|2021-07-21 10:37:30|31460.4|31320.4|31461.2|31321.2|31461.2|31321.2|31459.1|31319.1|4
1626863860000|2021-07-21 10:37:40|31461|31321|31460.2|31320.2|31461.2|31321.2|31460.2|31320.2|6
1626863870000|2021-07-21 10:37:50|31460.4|31320.4|31458.4|31318.4|31460.4|31320.4|31456.7|31316.7|10
1626863880000|2021-07-21 10:38:00|31458.2|31318.2|31459.7|31319.7|31459.7|31319.7|31455.6|31315.6|11
1626863890000|2021-07-21 10:38:10|31463.2|31323.2|31461.9|31321.9|31471.1|31331.1|31459|31319|17
1626863900000|2021-07-21 10:38:20|31464.8|31324.8|31466.2|31326.2|31466.2|31326.2|31464|31324|13
1626863910000|2021-07-21 10:38:30|31467.1|31327.1|31470.1|31330.1|31471.1|31331.1|31466.5|31326.5|13
1626863920000|2021-07-21 10:38:40|31469.8|31329.8|31470.4|31330.4|31473.4|31333.4|31469.8|31329.8|9
1626863930000|2021-07-21 10:38:50|31470.2|31330.2|31470|31330|31470.4|31330.4|31467.5|31327.5|13
1626863940000|2021-07-21 10:39:00|31468.1|31328.1|31465.7|31325.7|31468.1|31328.1|31464|31324|9
1626863950000|2021-07-21 10:39:10|31466|31326|31466|31326|31466|31326|31466|31326|1
1626863960000|2021-07-21 10:39:20|31459.9|31319.9|31465.1|31325.1|31466|31326|31458.6|31318.6|8
1626863970000|2021-07-21 10:39:30|31458|31318|31458.5|31318.5|31465.1|31325.1|31458|31318|4
1626863980000|2021-07-21 10:39:40|31456.4|31316.4|31465.5|31325.5|31465.5|31325.5|31456.4|31316.4|4
1626863990000|2021-07-21 10:39:50|31465.1|31325.1|31458.6|31318.6|31465.1|31325.1|31456.2|31316.2|4
1626864000000|2021-07-21 10:40:00|31465.5|31325.5|31465.5|31325.5|31465.5|31325.5|31465.5|31325.5|1
1626864010000|2021-07-21 10:40:10|31465.3|31325.3|31465|31325|31465.3|31325.3|31465|31325|2
1626864020000|2021-07-21 10:40:20|31464.6|31324.6|31470.3|31330.3|31470.6|31330.6|31463.5|31323.5|15
1626864030000|2021-07-21 10:40:30|31470.4|31330.4|31472.3|31332.3|31472.7|31332.7|31470.4|31330.4|13
1626864040000|2021-07-21 10:40:40|31472.7|31332.7|31465.5|31325.5|31473.7|31333.7|31465.5|31325.5|10
1626864050000|2021-07-21 10:40:50|31472.5|31332.5|31472.5|31332.5|31473.1|31333.1|31472|31332|9
1626864060000|2021-07-21 10:41:00|31472|31332|31468|31328|31474.5|31334.5|31467.3|31327.3|15
1626864070000|2021-07-21 10:41:10|31467.5|31327.5|31470.6|31330.6|31470.6|31330.6|31467.5|31327.5|8
1626864080000|2021-07-21 10:41:20|31469.7|31329.7|31470.6|31330.6|31470.6|31330.6|31468.5|31328.5|3
1626864090000|2021-07-21 10:41:30|31466.7|31326.7|31465|31325|31466.7|31326.7|31464.3|31324.3|6
1626864100000|2021-07-21 10:41:40|31464.9|31324.9|31465.5|31325.5|31465.8|31325.8|31464.9|31324.9|4
1626864110000|2021-07-21 10:41:50|31465.7|31325.7|31456.5|31316.5|31465.7|31325.7|31454.9|31314.9|15
1626864120000|2021-07-21 10:42:00|31456.9|31316.9|31457.1|31317.1|31458.2|31318.2|31455.9|31315.9|12
1626864130000|2021-07-21 10:42:10|31457.2|31317.2|31457|31317|31457.2|31317.2|31456.5|31316.5|4
1626864140000|2021-07-21 10:42:20|31456.5|31316.5|31457|31317|31457|31317|31456.1|31316.1|4
1626864150000|2021-07-21 10:42:30|31457.5|31317.5|31457.9|31317.9|31457.9|31317.9|31457.5|31317.5|4
1626864160000|2021-07-21 10:42:40|31458.1|31318.1|31458.3|31318.3|31458.7|31318.7|31457.4|31317.4|12
1626864170000|2021-07-21 10:42:50|31458.4|31318.4|31466.7|31326.7|31466.7|31326.7|31458.4|31318.4|5
1626864180000|2021-07-21 10:43:00|31466.5|31326.5|31466.5|31326.5|31467.8|31327.8|31464.7|31324.7|14
1626864190000|2021-07-21 10:43:10|31464.4|31324.4|31464.3|31324.3|31466|31326|31464|31324|5
1626864200000|2021-07-21 10:43:20|31460.5|31320.5|31458.5|31318.5|31460.6|31320.6|31456.5|31316.5|13
1626864230000|2021-07-21 10:43:50|31455.1|31315.1|31460.1|31320.1|31460.1|31320.1|31455.1|31315.1|5
1626864240000|2021-07-21 10:44:00|31460|31320|31459|31319|31460|31320|31457.5|31317.5|12
1626864250000|2021-07-21 10:44:10|31459.3|31319.3|31459.3|31319.3|31459.3|31319.3|31457.6|31317.6|3
1626864260000|2021-07-21 10:44:20|31459.1|31319.1|31459.1|31319.1|31459.3|31319.3|31459.1|31319.1|3
1626864270000|2021-07-21 10:44:30|31459.3|31319.3|31459.3|31319.3|31459.3|31319.3|31456.7|31316.7|5
1626864280000|2021-07-21 10:44:40|31455.7|31315.7|31447.6|31307.6|31455.7|31315.7|31446.6|31306.6|10
1626864290000|2021-07-21 10:44:50|31448.2|31308.2|31445.4|31305.4|31448.2|31308.2|31443.4|31303.4|9
1626864300000|2021-07-21 10:45:00|31446.4|31306.4|31444.5|31304.5|31449.7|31309.7|31444.5|31304.5|10
1626864310000|2021-07-21 10:45:10|31446.4|31306.4|31448|31308|31448.3|31308.3|31444|31304|9
1626864320000|2021-07-21 10:45:20|31447.8|31307.8|31444.2|31304.2|31447.8|31307.8|31443.6|31303.6|9
1626864330000|2021-07-21 10:45:30|31446.9|31306.9|31451.6|31311.6|31451.6|31311.6|31444|31304|8
1626864340000|2021-07-21 10:45:40|31453.5|31313.5|31451.3|31311.3|31453.5|31313.5|31450.2|31310.2|7
1626864350000|2021-07-21 10:45:50|31452|31312|31450.2|31310.2|31452.1|31312.1|31450.1|31310.1|12
1626864360000|2021-07-21 10:46:00|31450.6|31310.6|31454|31314|31454.9|31314.9|31450.6|31310.6|10
1626864370000|2021-07-21 10:46:10|31454.9|31314.9|31467.4|31327.4|31468.9|31328.9|31452.7|31312.7|20
1626864380000|2021-07-21 10:46:20|31465.8|31325.8|31463.1|31323.1|31465.8|31325.8|31461.1|31321.1|15
1626864390000|2021-07-21 10:46:30|31464.3|31324.3|31460.9|31320.9|31465|31325|31460.9|31320.9|9
1626864400000|2021-07-21 10:46:40|31461.2|31321.2|31462.1|31322.1|31462.1|31322.1|31460.7|31320.7|6
1626864410000|2021-07-21 10:46:50|31462.6|31322.6|31460.7|31320.7|31462.6|31322.6|31460.6|31320.6|7
1626864420000|2021-07-21 10:47:00|31461.4|31321.4|31462.5|31322.5|31462.5|31322.5|31460.8|31320.8|4
1626864430000|2021-07-21 10:47:10|31462.6|31322.6|31458.8|31318.8|31462.6|31322.6|31458.3|31318.3|5
1626864440000|2021-07-21 10:47:20|31461.5|31321.5|31471.7|31331.7|31471.7|31331.7|31458.8|31318.8|21
1626864450000|2021-07-21 10:47:30|31471.1|31331.1|31480.7|31340.7|31480.9|31340.9|31471.1|31331.1|14
1626864460000|2021-07-21 10:47:40|31481.2|31341.2|31472.3|31332.3|31482.9|31342.9|31469.3|31329.3|17
1626864470000|2021-07-21 10:47:50|31470.9|31330.9|31469.4|31329.4|31474.6|31334.6|31469.1|31329.1|11
1626864480000|2021-07-21 10:48:00|31470.1|31330.1|31465.1|31325.1|31470.1|31330.1|31464.8|31324.8|11
1626864490000|2021-07-21 10:48:10|31467.5|31327.5|31464|31324|31467.5|31327.5|31463.3|31323.3|17
1626864500000|2021-07-21 10:48:20|31464.7|31324.7|31460.9|31320.9|31464.7|31324.7|31458.1|31318.1|16
1626864510000|2021-07-21 10:48:30|31460.8|31320.8|31461.7|31321.7|31461.9|31321.9|31458.3|31318.3|16
1626864520000|2021-07-21 10:48:40|31460.9|31320.9|31462.2|31322.2|31462.4|31322.4|31457.4|31317.4|18
1626864530000|2021-07-21 10:48:50|31461.6|31321.6|31460.7|31320.7|31462.2|31322.2|31459.9|31319.9|7
1626864540000|2021-07-21 10:49:00|31457.7|31317.7|31459.3|31319.3|31462.5|31322.5|31457.7|31317.7|13
1626864550000|2021-07-21 10:49:10|31461|31321|31461.5|31321.5|31462.5|31322.5|31460.2|31320.2|21
1626864560000|2021-07-21 10:49:20|31461.1|31321.1|31458.2|31318.2|31462.4|31322.4|31454.6|31314.6|17
1626864570000|2021-07-21 10:49:30|31456.3|31316.3|31457.5|31317.5|31459.1|31319.1|31456.3|31316.3|10
1626864580000|2021-07-21 10:49:40|31457.8|31317.8|31457.7|31317.7|31457.8|31317.8|31457.5|31317.5|6
1626864590000|2021-07-21 10:49:50|31458.1|31318.1|31457.7|31317.7|31458.1|31318.1|31457.2|31317.2|10
1626864600000|2021-07-21 10:50:00|31457.4|31317.4|31457.4|31317.4|31459.2|31319.2|31456.5|31316.5|17
1626864610000|2021-07-21 10:50:10|31457.7|31317.7|31458.2|31318.2|31460|31320|31457.4|31317.4|12
1626864620000|2021-07-21 10:50:20|31459.3|31319.3|31459|31319|31460.4|31320.4|31459|31319|8
1626864630000|2021-07-21 10:50:30|31460|31320|31459.9|31319.9|31460|31320|31458.8|31318.8|14
1626864640000|2021-07-21 10:50:40|31458.8|31318.8|31463.4|31323.4|31463.6|31323.6|31458.8|31318.8|8
1626864650000|2021-07-21 10:50:50|31465.5|31325.5|31463|31323|31465.6|31325.6|31463|31323|14
1626864660000|2021-07-21 10:51:00|31459.4|31319.4|31461.3|31321.3|31462.5|31322.5|31459.4|31319.4|11
1626864670000|2021-07-21 10:51:10|31460.9|31320.9|31461.5|31321.5|31461.9|31321.9|31459.1|31319.1|13
1626864680000|2021-07-21 10:51:20|31459.4|31319.4|31461.6|31321.6|31461.6|31321.6|31459.4|31319.4|11
1626864690000|2021-07-21 10:51:30|31459.3|31319.3|31448.4|31308.4|31459.3|31319.3|31448.4|31308.4|24
1626864700000|2021-07-21 10:51:40|31446|31306|31453.7|31313.7|31454.2|31314.2|31446|31306|20
1626864710000|2021-07-21 10:51:50|31453.2|31313.2|31454|31314|31454|31314|31450.6|31310.6|15
1626864720000|2021-07-21 10:52:00|31453.7|31313.7|31452|31312|31453.7|31313.7|31451.7|31311.7|10
1626864730000|2021-07-21 10:52:10|31450.3|31310.3|31448.5|31308.5|31450.3|31310.3|31447.2|31307.2|9
1626864740000|2021-07-21 10:52:20|31447.1|31307.1|31446.1|31306.1|31447.1|31307.1|31446.1|31306.1|7
1626864750000|2021-07-21 10:52:30|31445.6|31305.6|31449.5|31309.5|31449.5|31309.5|31445.6|31305.6|8
1626864760000|2021-07-21 10:52:40|31449.3|31309.3|31442.2|31302.2|31449.3|31309.3|31441.7|31301.7|16
1626864770000|2021-07-21 10:52:50|31441.7|31301.7|31443.6|31303.6|31449.2|31309.2|31441.7|31301.7|23
1626864780000|2021-07-21 10:53:00|31444.1|31304.1|31438|31298|31444.5|31304.5|31438|31298|11
1626864790000|2021-07-21 10:53:10|31439.7|31299.7|31439.3|31299.3|31441.2|31301.2|31438.6|31298.6|5
1626864800000|2021-07-21 10:53:20|31438.9|31298.9|31442.5|31302.5|31443.2|31303.2|31434.3|31294.3|16
1626864810000|2021-07-21 10:53:30|31442.4|31302.4|31439.5|31299.5|31442.4|31302.4|31438.6|31298.6|15
1626864820000|2021-07-21 10:53:40|31439.3|31299.3|31434.5|31294.5|31440.5|31300.5|31434.5|31294.5|15
1626864830000|2021-07-21 10:53:50|31434.8|31294.8|31438.2|31298.2|31441.7|31301.7|31434.8|31294.8|24
1626864840000|2021-07-21 10:54:00|31438.1|31298.1|31443.3|31303.3|31444.4|31304.4|31438.1|31298.1|23
1626864850000|2021-07-21 10:54:10|31443.2|31303.2|31439.8|31299.8|31443.3|31303.3|31438.6|31298.6|27
1626864860000|2021-07-21 10:54:20|31440.1|31300.1|31440.5|31300.5|31440.6|31300.6|31440.1|31300.1|6
1626864870000|2021-07-21 10:54:30|31441.5|31301.5|31441.9|31301.9|31442.1|31302.1|31441.5|31301.5|6
1626864880000|2021-07-21 10:54:40|31441.4|31301.4|31443.3|31303.3|31443.3|31303.3|31435.1|31295.1|19
1626864890000|2021-07-21 10:54:50|31441.8|31301.8|31437.2|31297.2|31441.8|31301.8|31437.2|31297.2|12
1626864900000|2021-07-21 10:55:00|31437.5|31297.5|31437.4|31297.4|31437.5|31297.5|31432.9|31292.9|14
1626864910000|2021-07-21 10:55:10|31438.5|31298.5|31438.3|31298.3|31438.6|31298.6|31434.6|31294.6|12
1626864920000|2021-07-21 10:55:20|31437.5|31297.5|31438.4|31298.4|31442.7|31302.7|31434.6|31294.6|17
1626864930000|2021-07-21 10:55:30|31439.6|31299.6|31438.1|31298.1|31440|31300|31436.9|31296.9|19
1626864940000|2021-07-21 10:55:40|31438.8|31298.8|31437.6|31297.6|31439.7|31299.7|31434.2|31294.2|17
1626864950000|2021-07-21 10:55:50|31439.2|31299.2|31437.8|31297.8|31439.7|31299.7|31437.5|31297.5|13
1626864960000|2021-07-21 10:56:00|31438.6|31298.6|31440.3|31300.3|31442.9|31302.9|31438.6|31298.6|17
1626864970000|2021-07-21 10:56:10|31440.1|31300.1|31438.7|31298.7|31440.1|31300.1|31438.4|31298.4|6
1626864980000|2021-07-21 10:56:20|31438.3|31298.3|31438.7|31298.7|31438.9|31298.9|31438.2|31298.2|10
1626864990000|2021-07-21 10:56:30|31438.9|31298.9|31439.6|31299.6|31439.9|31299.9|31438.9|31298.9|10
1626865000000|2021-07-21 10:56:40|31438.8|31298.8|31439.5|31299.5|31440.5|31300.5|31438.4|31298.4|15
1626865010000|2021-07-21 10:56:50|31438.4|31298.4|31438.7|31298.7|31440.1|31300.1|31437|31297|11
1626865020000|2021-07-21 10:57:00|31439.2|31299.2|31439|31299|31440.1|31300.1|31438.7|31298.7|8
1626865030000|2021-07-21 10:57:10|31439.1|31299.1|31439.3|31299.3|31439.3|31299.3|31438.7|31298.7|8
1626865040000|2021-07-21 10:57:20|31439.2|31299.2|31439.4|31299.4|31439.4|31299.4|31439|31299|8
1626865050000|2021-07-21 10:57:30|31438|31298|31441.1|31301.1|31441.7|31301.7|31438|31298|15
1626865060000|2021-07-21 10:57:40|31440.8|31300.8|31440.8|31300.8|31441.4|31301.4|31440.7|31300.7|8
1626865070000|2021-07-21 10:57:50|31441|31301|31442|31302|31442|31302|31441|31301|4
1626865080000|2021-07-21 10:58:00|31441.9|31301.9|31442.6|31302.6|31442.6|31302.6|31440.7|31300.7|4
1626865090000|2021-07-21 10:58:10|31442.7|31302.7|31442.4|31302.4|31442.7|31302.7|31442.4|31302.4|7
1626865100000|2021-07-21 10:58:20|31442.3|31302.3|31439.1|31299.1|31442.3|31302.3|31439.1|31299.1|9
1626865110000|2021-07-21 10:58:30|31439.2|31299.2|31439.4|31299.4|31440.2|31300.2|31439|31299|7
1626865120000|2021-07-21 10:58:40|31440|31300|31439.4|31299.4|31443|31303|31438.7|31298.7|14
1626865130000|2021-07-21 10:58:50|31439.7|31299.7|31439.6|31299.6|31440.5|31300.5|31438.2|31298.2|21
1626865140000|2021-07-21 10:59:00|31439.1|31299.1|31448.2|31308.2|31454.4|31314.4|31437.5|31297.5|25
1626865150000|2021-07-21 10:59:10|31448.3|31308.3|31448.1|31308.1|31448.9|31308.9|31446.1|31306.1|20
1626865160000|2021-07-21 10:59:20|31448.9|31308.9|31448.2|31308.2|31448.9|31308.9|31445.2|31305.2|17
1626865170000|2021-07-21 10:59:30|31446.1|31306.1|31448.7|31308.7|31448.7|31308.7|31446.1|31306.1|6
1626865180000|2021-07-21 10:59:40|31446.6|31306.6|31448.7|31308.7|31448.7|31308.7|31446.6|31306.6|6
1626865190000|2021-07-21 10:59:50|31448.8|31308.8|31454|31314|31454|31314|31448.8|31308.8|4
1626865200000|2021-07-21 11:00:00|31454.3|31314.3|31482.1|31342.1|31482.1|31342.1|31454.3|31314.3|17
1626865210000|2021-07-21 11:00:10|31479.3|31339.3|31480.8|31340.8|31480.8|31340.8|31479.3|31339.3|2
1626865220000|2021-07-21 11:00:20|31478.7|31338.7|31473.9|31333.9|31478.7|31338.7|31470.7|31330.7|8
1626865230000|2021-07-21 11:00:30|31477.1|31337.1|31481.4|31341.4|31481.8|31341.8|31477.1|31337.1|14
1626865240000|2021-07-21 11:00:40|31481.3|31341.3|31483.5|31343.5|31485.9|31345.9|31478.8|31338.8|10
1626865250000|2021-07-21 11:00:50|31486.4|31346.4|31498.8|31358.8|31502.1|31362.1|31486.4|31346.4|29
1626865260000|2021-07-21 11:01:00|31503.9|31363.9|31502.2|31362.2|31505.7|31365.7|31500.7|31360.7|13
1626865270000|2021-07-21 11:01:10|31503.4|31363.4|31491.4|31351.4|31503.4|31363.4|31489.3|31349.3|12
1626865280000|2021-07-21 11:01:20|31489.1|31349.1|31489.6|31349.6|31491.4|31351.4|31485.9|31345.9|16
1626865290000|2021-07-21 11:01:30|31494.3|31354.3|31494.3|31354.3|31494.3|31354.3|31494.3|31354.3|1
1626865300000|2021-07-21 11:01:40|31489.6|31349.6|31473.9|31333.9|31489.6|31349.6|31473.8|31333.8|3
1626865310000|2021-07-21 11:01:50|31473.6|31333.6|31470.6|31330.6|31473.8|31333.8|31463.2|31323.2|23
1626865320000|2021-07-21 11:02:00|31468|31328|31470.6|31330.6|31470.9|31330.9|31466.8|31326.8|9
1626865330000|2021-07-21 11:02:10|31468.1|31328.1|31466.8|31326.8|31470.6|31330.6|31463.3|31323.3|10
1626865340000|2021-07-21 11:02:20|31451.6|31311.6|31451.5|31311.5|31451.6|31311.6|31450.3|31310.3|6
1626865350000|2021-07-21 11:02:30|31451.4|31311.4|31451.4|31311.4|31451.5|31311.5|31451.4|31311.4|3
1626865360000|2021-07-21 11:02:40|31450|31310|31451.5|31311.5|31452|31312|31450|31310|7
1626865370000|2021-07-21 11:02:50|31450|31310|31447.9|31307.9|31450|31310|31445.7|31305.7|13
1626865380000|2021-07-21 11:03:00|31446.7|31306.7|31450.3|31310.3|31455.3|31315.3|31446.7|31306.7|24
1626865390000|2021-07-21 11:03:10|31450.5|31310.5|31451.3|31311.3|31451.9|31311.9|31450.5|31310.5|15
1626865400000|2021-07-21 11:03:20|31451.2|31311.2|31451.3|31311.3|31451.3|31311.3|31451.2|31311.2|2
1626865410000|2021-07-21 11:03:30|31451.2|31311.2|31448.3|31308.3|31451.2|31311.2|31443.9|31303.9|15
1626865420000|2021-07-21 11:03:40|31448.7|31308.7|31440.5|31300.5|31448.9|31308.9|31440.5|31300.5|21
1626865430000|2021-07-21 11:03:50|31440.9|31300.9|31441.4|31301.4|31441.4|31301.4|31439.5|31299.5|6
1626865440000|2021-07-21 11:04:00|31441.3|31301.3|31440|31300|31441.4|31301.4|31436.9|31296.9|8
1626865450000|2021-07-21 11:04:10|31440.7|31300.7|31437.7|31297.7|31441.4|31301.4|31437.4|31297.4|8
1626865460000|2021-07-21 11:04:20|31432.2|31292.2|31433|31293|31434.3|31294.3|31431.3|31291.3|17
1626865470000|2021-07-21 11:04:30|31432.6|31292.6|31432.6|31292.6|31432.7|31292.7|31432.5|31292.5|5
1626865480000|2021-07-21 11:04:40|31434|31294|31434.7|31294.7|31434.7|31294.7|31434|31294|3
1626865490000|2021-07-21 11:04:50|31434.8|31294.8|31434.8|31294.8|31434.8|31294.8|31434.8|31294.8|1
1626865500000|2021-07-21 11:05:00|31436.4|31296.4|31420.1|31280.1|31436.4|31296.4|31414|31274|16
1626865510000|2021-07-21 11:05:10|31421|31281|31429.5|31289.5|31430.2|31290.2|31419|31279|19
1626865520000|2021-07-21 11:05:20|31430.3|31290.3|31438.1|31298.1|31438.1|31298.1|31427.5|31287.5|11
1626865530000|2021-07-21 11:05:30|31435.4|31295.4|31438.5|31298.5|31439.2|31299.2|31435.3|31295.3|11
1626865540000|2021-07-21 11:05:40|31438.9|31298.9|31442.2|31302.2|31443.5|31303.5|31438.4|31298.4|17
1626865550000|2021-07-21 11:05:50|31441.6|31301.6|31443.1|31303.1|31443.1|31303.1|31441.6|31301.6|9
1626865560000|2021-07-21 11:06:00|31442.7|31302.7|31442.7|31302.7|31443.8|31303.8|31441.9|31301.9|12
1626865570000|2021-07-21 11:06:10|31443.1|31303.1|31449.9|31309.9|31449.9|31309.9|31442.6|31302.6|13
1626865580000|2021-07-21 11:06:20|31450.4|31310.4|31453.6|31313.6|31453.6|31313.6|31450.4|31310.4|12
1626865590000|2021-07-21 11:06:30|31453.7|31313.7|31458.7|31318.7|31459.7|31319.7|31453.7|31313.7|11
1626865600000|2021-07-21 11:06:40|31458.8|31318.8|31460.5|31320.5|31460.5|31320.5|31458.8|31318.8|14
1626865610000|2021-07-21 11:06:50|31460.4|31320.4|31459.9|31319.9|31461.3|31321.3|31459.9|31319.9|8
1626865620000|2021-07-21 11:07:00|31460.5|31320.5|31462.6|31322.6|31462.6|31322.6|31460.1|31320.1|8
1626865630000|2021-07-21 11:07:10|31462.7|31322.7|31466.3|31326.3|31471.7|31331.7|31462.7|31322.7|15
1626865640000|2021-07-21 11:07:20|31465.6|31325.6|31467.8|31327.8|31467.8|31327.8|31463.2|31323.2|17
1626865650000|2021-07-21 11:07:30|31467.4|31327.4|31466.6|31326.6|31467.4|31327.4|31463.1|31323.1|17
1626865660000|2021-07-21 11:07:40|31466.1|31326.1|31461|31321|31466.1|31326.1|31459.5|31319.5|22
1626865670000|2021-07-21 11:07:50|31460.9|31320.9|31462.7|31322.7|31462.7|31322.7|31456.9|31316.9|14
1626865680000|2021-07-21 11:08:00|31463.3|31323.3|31464.5|31324.5|31466.3|31326.3|31463.2|31323.2|19
1626865690000|2021-07-21 11:08:10|31465.5|31325.5|31461.6|31321.6|31465.5|31325.5|31456.3|31316.3|15
1626865700000|2021-07-21 11:08:20|31460.6|31320.6|31468.1|31328.1|31468.1|31328.1|31460.6|31320.6|18
1626865710000|2021-07-21 11:08:30|31466.4|31326.4|31473.9|31333.9|31473.9|31333.9|31466.4|31326.4|19
1626865720000|2021-07-21 11:08:40|31474.6|31334.6|31475.2|31335.2|31475.8|31335.8|31474.6|31334.6|4
1626865730000|2021-07-21 11:08:50|31475.4|31335.4|31479.7|31339.7|31483.4|31343.4|31475.2|31335.2|15
1626865740000|2021-07-21 11:09:00|31478.9|31338.9|31479.5|31339.5|31482.5|31342.5|31478.9|31338.9|17
1626865750000|2021-07-21 11:09:10|31483.9|31343.9|31483.4|31343.4|31486|31346|31474.2|31334.2|25
1626865760000|2021-07-21 11:09:20|31484.5|31344.5|31483.8|31343.8|31486.4|31346.4|31479.7|31339.7|12
1626865770000|2021-07-21 11:09:30|31482.3|31342.3|31481.2|31341.2|31482.3|31342.3|31477.7|31337.7|13
1626865780000|2021-07-21 11:09:40|31481.6|31341.6|31490.7|31350.7|31490.7|31350.7|31481.6|31341.6|13
1626865790000|2021-07-21 11:09:50|31492.8|31352.8|31492.2|31352.2|31493.3|31353.3|31491.5|31351.5|9
1626865800000|2021-07-21 11:10:00|31489|31349|31493.6|31353.6|31493.6|31353.6|31489|31349|11
1626865810000|2021-07-21 11:10:10|31494.5|31354.5|31492.1|31352.1|31494.5|31354.5|31491.1|31351.1|9
1626865820000|2021-07-21 11:10:20|31492.3|31352.3|31494.2|31354.2|31494.9|31354.9|31491.5|31351.5|16
1626865830000|2021-07-21 11:10:30|31494.9|31354.9|31494.7|31354.7|31494.9|31354.9|31494.1|31354.1|9
1626865840000|2021-07-21 11:10:40|31495.5|31355.5|31494.2|31354.2|31495.5|31355.5|31494.2|31354.2|5
1626865850000|2021-07-21 11:10:50|31493|31353|31492|31352|31493.5|31353.5|31492|31352|4
1626865860000|2021-07-21 11:11:00|31486.5|31346.5|31478.7|31338.7|31486.5|31346.5|31477.3|31337.3|9
1626865870000|2021-07-21 11:11:10|31478.6|31338.6|31488.8|31348.8|31488.8|31348.8|31478.4|31338.4|16
1626865880000|2021-07-21 11:11:20|31487.6|31347.6|31490.1|31350.1|31490.1|31350.1|31485.6|31345.6|14
1626865890000|2021-07-21 11:11:30|31489.2|31349.2|31492|31352|31495|31355|31489|31349|14
1626865900000|2021-07-21 11:11:40|31491.2|31351.2|31491.4|31351.4|31494.1|31354.1|31489.1|31349.1|11
1626865910000|2021-07-21 11:11:50|31491|31351|31490.5|31350.5|31492.6|31352.6|31490.2|31350.2|8
1626865920000|2021-07-21 11:12:00|31488.6|31348.6|31492.9|31352.9|31497.6|31357.6|31485.3|31345.3|29
1626865930000|2021-07-21 11:12:10|31493.8|31353.8|31530.4|31390.4|31534.7|31394.7|31491.3|31351.3|27
1626865940000|2021-07-21 11:12:20|31530.9|31390.9|31569.1|31429.1|31576.8|31436.8|31530.9|31390.9|40
1626865950000|2021-07-21 11:12:30|31568.3|31428.3|31565.1|31425.1|31570.6|31430.6|31555.9|31415.9|30
1626865960000|2021-07-21 11:12:40|31568.6|31428.6|31567.9|31427.9|31576.2|31436.2|31566.1|31426.1|35
1626865970000|2021-07-21 11:12:50|31567|31427|31574.3|31434.3|31575.2|31435.2|31567|31427|16
1626865980000|2021-07-21 11:13:00|31577|31437|31583.9|31443.9|31591.1|31451.1|31575|31435|29
1626865990000|2021-07-21 11:13:10|31582.5|31442.5|31570.9|31430.9|31582.5|31442.5|31567.7|31427.7|25
1626866000000|2021-07-21 11:13:20|31569|31429|31579.9|31439.9|31585.4|31445.4|31568.9|31428.9|19
1626866010000|2021-07-21 11:13:30|31579.4|31439.4|31571.6|31431.6|31582.6|31442.6|31568.6|31428.6|19
1626866020000|2021-07-21 11:13:40|31569.7|31429.7|31579.1|31439.1|31580.8|31440.8|31563|31423|35
1626866030000|2021-07-21 11:13:50|31583.1|31443.1|31579.9|31439.9|31584.1|31444.1|31577.3|31437.3|24
1626866040000|2021-07-21 11:14:00|31578.5|31438.5|31580.1|31440.1|31584.2|31444.2|31577.7|31437.7|24
1626866050000|2021-07-21 11:14:10|31579.7|31439.7|31577.3|31437.3|31581.1|31441.1|31573.1|31433.1|14
1626866060000|2021-07-21 11:14:20|31575.9|31435.9|31576.3|31436.3|31583.4|31443.4|31575.9|31435.9|19
1626866070000|2021-07-21 11:14:30|31575.2|31435.2|31579.7|31439.7|31584|31444|31575.2|31435.2|21
1626866080000|2021-07-21 11:14:40|31581.3|31441.3|31581.7|31441.7|31583.4|31443.4|31576.9|31436.9|18
1626866090000|2021-07-21 11:14:50|31581.6|31441.6|31579.7|31439.7|31581.6|31441.6|31576.5|31436.5|17
1626866100000|2021-07-21 11:15:00|31579.6|31439.6|31588.7|31448.7|31588.7|31448.7|31579.2|31439.2|23
1626866110000|2021-07-21 11:15:10|31586.8|31446.8|31579.7|31439.7|31586.8|31446.8|31579.6|31439.6|16
1626866120000|2021-07-21 11:15:20|31580|31440|31562.8|31422.8|31580.1|31440.1|31561.3|31421.3|27
1626866130000|2021-07-21 11:15:30|31562.5|31422.5|31561.6|31421.6|31564.3|31424.3|31561|31421|13
1626866140000|2021-07-21 11:15:40|31559.3|31419.3|31556.6|31416.6|31561.6|31421.6|31556.4|31416.4|13
1626866150000|2021-07-21 11:15:50|31556.2|31416.2|31556.6|31416.6|31556.6|31416.6|31551.6|31411.6|11
1626866160000|2021-07-21 11:16:00|31552.3|31412.3|31550.1|31410.1|31558.8|31418.8|31549.6|31409.6|12
1626866170000|2021-07-21 11:16:10|31550.5|31410.5|31543.2|31403.2|31550.5|31410.5|31542.2|31402.2|23
1626866180000|2021-07-21 11:16:20|31542.3|31402.3|31542.3|31402.3|31542.9|31402.9|31541.2|31401.2|17
1626866190000|2021-07-21 11:16:30|31542.6|31402.6|31541.2|31401.2|31542.8|31402.8|31540.7|31400.7|9
1626866200000|2021-07-21 11:16:40|31540.8|31400.8|31542.3|31402.3|31544|31404|31540.8|31400.8|13
1626866210000|2021-07-21 11:16:50|31542.9|31402.9|31528.7|31388.7|31543.5|31403.5|31525|31385|25
1626866220000|2021-07-21 11:17:00|31528.2|31388.2|31528.2|31388.2|31528.2|31388.2|31528.2|31388.2|1
1626866230000|2021-07-21 11:17:10|31527.8|31387.8|31517.9|31377.9|31527.8|31387.8|31517.1|31377.1|12
1626866240000|2021-07-21 11:17:20|31517.8|31377.8|31510.6|31370.6|31517.8|31377.8|31509.8|31369.8|16
1626866250000|2021-07-21 11:17:30|31510.2|31370.2|31511.8|31371.8|31513.7|31373.7|31510.2|31370.2|10
1626866260000|2021-07-21 11:17:40|31512.3|31372.3|31509.8|31369.8|31512.5|31372.5|31506.9|31366.9|26
1626866270000|2021-07-21 11:17:50|31509.3|31369.3|31508.9|31368.9|31509.9|31369.9|31507.7|31367.7|15
1626866280000|2021-07-21 11:18:00|31509|31369|31509.9|31369.9|31509.9|31369.9|31508.8|31368.8|7
1626866290000|2021-07-21 11:18:10|31509.8|31369.8|31508.9|31368.9|31509.8|31369.8|31508.9|31368.9|2
1626866300000|2021-07-21 11:18:20|31508.7|31368.7|31505.9|31365.9|31508.7|31368.7|31502.2|31362.2|19
1626866310000|2021-07-21 11:18:30|31504.2|31364.2|31505.9|31365.9|31505.9|31365.9|31504.2|31364.2|7
1626866320000|2021-07-21 11:18:40|31506.2|31366.2|31508.7|31368.7|31508.7|31368.7|31506.2|31366.2|4
1626866330000|2021-07-21 11:18:50|31512.7|31372.7|31507.4|31367.4|31512.7|31372.7|31507.4|31367.4|18
1626866340000|2021-07-21 11:19:00|31503.6|31363.6|31503.8|31363.8|31503.8|31363.8|31503.3|31363.3|6
1626866350000|2021-07-21 11:19:10|31503.6|31363.6|31500.1|31360.1|31503.9|31363.9|31500.1|31360.1|8
1626866360000|2021-07-21 11:19:20|31497|31357|31497|31357|31497|31357|31497|31357|1
1626866370000|2021-07-21 11:19:30|31498.8|31358.8|31498.8|31358.8|31498.8|31358.8|31498.8|31358.8|1
1626866380000|2021-07-21 11:19:40|31499.8|31359.8|31499.4|31359.4|31501.7|31361.7|31498.8|31358.8|5
1626866390000|2021-07-21 11:19:50|31499.8|31359.8|31516.2|31376.2|31516.2|31376.2|31498.6|31358.6|16
1626866400000|2021-07-21 11:20:00|31514.2|31374.2|31497.8|31357.8|31514.2|31374.2|31497.8|31357.8|18
1626866410000|2021-07-21 11:20:10|31498.7|31358.7|31497.8|31357.8|31498.8|31358.8|31497|31357|4
1626866440000|2021-07-21 11:20:40|31497.9|31357.9|31492.7|31352.7|31497.9|31357.9|31492.7|31352.7|7
1626866450000|2021-07-21 11:20:50|31493.2|31353.2|31495.3|31355.3|31497.2|31357.2|31493.2|31353.2|8
1626866460000|2021-07-21 11:21:00|31495.8|31355.8|31495.5|31355.5|31496.4|31356.4|31494.6|31354.6|21
1626866470000|2021-07-21 11:21:10|31495.6|31355.6|31494.2|31354.2|31496.9|31356.9|31494.2|31354.2|7
1626866480000|2021-07-21 11:21:20|31493.1|31353.1|31494.2|31354.2|31494.2|31354.2|31493.1|31353.1|2
1626866490000|2021-07-21 11:21:30|31493.4|31353.4|31495.7|31355.7|31496.4|31356.4|31493.4|31353.4|7
1626866500000|2021-07-21 11:21:40|31494.3|31354.3|31503.4|31363.4|31504.7|31364.7|31494.3|31354.3|13
1626866510000|2021-07-21 11:21:50|31504.1|31364.1|31520.8|31380.8|31520.8|31380.8|31504.1|31364.1|23
1626866520000|2021-07-21 11:22:00|31516.1|31376.1|31516.8|31376.8|31521.1|31381.1|31515.6|31375.6|14
1626866530000|2021-07-21 11:22:10|31516.4|31376.4|31517.8|31377.8|31517.8|31377.8|31516.4|31376.4|5
1626866540000|2021-07-21 11:22:20|31523.2|31383.2|31537.2|31397.2|31538.5|31398.5|31520.4|31380.4|22
1626866550000|2021-07-21 11:22:30|31536.8|31396.8|31542.1|31402.1|31542.1|31402.1|31535|31395|9
1626866560000|2021-07-21 11:22:40|31539.1|31399.1|31536.3|31396.3|31543.1|31403.1|31536.1|31396.1|10
1626866570000|2021-07-21 11:22:50|31537.8|31397.8|31527.8|31387.8|31538.4|31398.4|31527.8|31387.8|9
1626866580000|2021-07-21 11:23:00|31527.3|31387.3|31520.6|31380.6|31530.2|31390.2|31520.3|31380.3|21
1626866590000|2021-07-21 11:23:10|31520.9|31380.9|31518.2|31378.2|31522.1|31382.1|31518.2|31378.2|9
1626866600000|2021-07-21 11:23:20|31519|31379|31517|31377|31519.2|31379.2|31516.7|31376.7|6
1626866610000|2021-07-21 11:23:30|31516.6|31376.6|31512.3|31372.3|31516.6|31376.6|31509.8|31369.8|8
1626866620000|2021-07-21 11:23:40|31510.6|31370.6|31507.2|31367.2|31510.6|31370.6|31507.2|31367.2|10
1626866630000|2021-07-21 11:23:50|31507.5|31367.5|31509.8|31369.8|31510.3|31370.3|31507.2|31367.2|18
1626866640000|2021-07-21 11:24:00|31509.9|31369.9|31517.4|31377.4|31521.6|31381.6|31509.9|31369.9|10
1626866650000|2021-07-21 11:24:10|31512.1|31372.1|31517.4|31377.4|31521.6|31381.6|31512.1|31372.1|8
1626866660000|2021-07-21 11:24:20|31517.8|31377.8|31519.2|31379.2|31521.7|31381.7|31511.2|31371.2|11
1626866670000|2021-07-21 11:24:30|31519.7|31379.7|31520.5|31380.5|31521.7|31381.7|31516.5|31376.5|19
1626866680000|2021-07-21 11:24:40|31519.3|31379.3|31519.4|31379.4|31521.5|31381.5|31517.6|31377.6|11
1626866690000|2021-07-21 11:24:50|31516.6|31376.6|31517.1|31377.1|31519.3|31379.3|31516.1|31376.1|15
1626866700000|2021-07-21 11:25:00|31517.2|31377.2|31519.3|31379.3|31519.3|31379.3|31517.2|31377.2|2
1626866720000|2021-07-21 11:25:20|31516|31376|31516.3|31376.3|31516.3|31376.3|31516|31376|2
1626866730000|2021-07-21 11:25:30|31516|31376|31515.8|31375.8|31516|31376|31515.8|31375.8|2
1626866740000|2021-07-21 11:25:40|31513.7|31373.7|31506|31366|31513.7|31373.7|31503.2|31363.2|17
1626866750000|2021-07-21 11:25:50|31504.4|31364.4|31506|31366|31506|31366|31504.4|31364.4|2
1626866760000|2021-07-21 11:26:00|31500.5|31360.5|31503.4|31363.4|31508.5|31368.5|31500.5|31360.5|12
1626866770000|2021-07-21 11:26:10|31509.2|31369.2|31503.4|31363.4|31509.2|31369.2|31503.4|31363.4|2
1626866780000|2021-07-21 11:26:20|31509.2|31369.2|31509.2|31369.2|31509.2|31369.2|31509.2|31369.2|1
1626866800000|2021-07-21 11:26:40|31515.6|31375.6|31509.4|31369.4|31516.1|31376.1|31509.4|31369.4|3
1626866810000|2021-07-21 11:26:50|31510.3|31370.3|31504|31364|31510.3|31370.3|31504|31364|6
1626866820000|2021-07-21 11:27:00|31505.6|31365.6|31504.1|31364.1|31505.6|31365.6|31499.2|31359.2|16
1626866830000|2021-07-21 11:27:10|31504.2|31364.2|31511|31371|31511.1|31371.1|31504.2|31364.2|11
1626866840000|2021-07-21 11:27:20|31511.1|31371.1|31509.7|31369.7|31511.1|31371.1|31508.6|31368.6|8
1626866850000|2021-07-21 11:27:30|31510.7|31370.7|31510.7|31370.7|31510.7|31370.7|31506.2|31366.2|8
1626866860000|2021-07-21 11:27:40|31506.8|31366.8|31508.9|31368.9|31510.7|31370.7|31506.8|31366.8|5
1626866870000|2021-07-21 11:27:50|31505.9|31365.9|31511.7|31371.7|31511.8|31371.8|31505.9|31365.9|7
1626866880000|2021-07-21 11:28:00|31507.8|31367.8|31507.8|31367.8|31508.7|31368.7|31507.8|31367.8|5
1626866890000|2021-07-21 11:28:10|31510.5|31370.5|31510.5|31370.5|31510.5|31370.5|31510.5|31370.5|1
1626866900000|2021-07-21 11:28:20|31514.9|31374.9|31513.8|31373.8|31514.9|31374.9|31513.8|31373.8|5
1626866910000|2021-07-21 11:28:30|31513.9|31373.9|31513.9|31373.9|31514|31374|31513.8|31373.8|5
1626866920000|2021-07-21 11:28:40|31514|31374|31520.6|31380.6|31522.1|31382.1|31513.9|31373.9|8
1626866930000|2021-07-21 11:28:50|31520.7|31380.7|31519.4|31379.4|31520.7|31380.7|31519.4|31379.4|12
1626866940000|2021-07-21 11:29:00|31514.3|31374.3|31534.5|31394.5|31535.6|31395.6|31514.3|31374.3|27
1626866950000|2021-07-21 11:29:10|31533.7|31393.7|31530.9|31390.9|31536.4|31396.4|31528.8|31388.8|11
1626866960000|2021-07-21 11:29:20|31530.1|31390.1|31531.1|31391.1|31531.1|31391.1|31528.5|31388.5|7
1626866970000|2021-07-21 11:29:30|31531|31391|31529.9|31389.9|31531.2|31391.2|31529.4|31389.4|10
1626866980000|2021-07-21 11:29:40|31530.1|31390.1|31529.7|31389.7|31531.7|31391.7|31529.5|31389.5|19
1626866990000|2021-07-21 11:29:50|31529.9|31389.9|31526.5|31386.5|31530.9|31390.9|31525.9|31385.9|29
1626867000000|2021-07-21 11:30:00|31522.7|31382.7|31525.6|31385.6|31530.1|31390.1|31522.7|31382.7|18
1626867010000|2021-07-21 11:30:10|31525.3|31385.3|31540.5|31400.5|31540.5|31400.5|31525.3|31385.3|21
1626867020000|2021-07-21 11:30:20|31537.9|31397.9|31539.4|31399.4|31541.1|31401.1|31536.9|31396.9|27
1626867030000|2021-07-21 11:30:30|31540.5|31400.5|31542.1|31402.1|31545.3|31405.3|31539.9|31399.9|24
1626867040000|2021-07-21 11:30:40|31541.8|31401.8|31541.5|31401.5|31542.5|31402.5|31539.1|31399.1|13
1626867050000|2021-07-21 11:30:50|31542.2|31402.2|31542.2|31402.2|31544.2|31404.2|31540.6|31400.6|26
1626867060000|2021-07-21 11:31:00|31542.5|31402.5|31544.3|31404.3|31547.4|31407.4|31540.9|31400.9|31
1626867070000|2021-07-21 11:31:10|31544.9|31404.9|31545.2|31405.2|31545.8|31405.8|31544.3|31404.3|20
1626867080000|2021-07-21 11:31:20|31545|31405|31557.8|31417.8|31557.8|31417.8|31545|31405|30
1626867090000|2021-07-21 11:31:30|31558.1|31418.1|31562|31422|31565.5|31425.5|31558.1|31418.1|33
1626867100000|2021-07-21 11:31:40|31565.6|31425.6|31566.1|31426.1|31566.9|31426.9|31565.6|31425.6|5
1626867110000|2021-07-21 11:31:50|31565.8|31425.8|31572.6|31432.6|31575.9|31435.9|31565.4|31425.4|8
1626867120000|2021-07-21 11:32:00|31573|31433|31574|31434|31574.3|31434.3|31572.2|31432.2|11
1626867130000|2021-07-21 11:32:10|31572.7|31432.7|31571.3|31431.3|31573|31433|31571.3|31431.3|9
1626867140000|2021-07-21 11:32:20|31571.1|31431.1|31567.8|31427.8|31571.3|31431.3|31567.8|31427.8|4
1626867150000|2021-07-21 11:32:30|31567.9|31427.9|31568.4|31428.4|31568.4|31428.4|31567.9|31427.9|6
1626867160000|2021-07-21 11:32:40|31568.3|31428.3|31564.1|31424.1|31571.3|31431.3|31564.1|31424.1|11
1626867170000|2021-07-21 11:32:50|31564.4|31424.4|31565|31425|31565|31425|31564|31424|7
1626867180000|2021-07-21 11:33:00|31564.9|31424.9|31565|31425|31565|31425|31564.9|31424.9|2
1626867190000|2021-07-21 11:33:10|31566.5|31426.5|31566.6|31426.6|31566.6|31426.6|31566.5|31426.5|2
1626867200000|2021-07-21 11:33:20|31566.5|31426.5|31573.3|31433.3|31573.6|31433.6|31566.4|31426.4|19
1626867210000|2021-07-21 11:33:30|31572.2|31432.2|31570.5|31430.5|31572.2|31432.2|31569.5|31429.5|11
1626867220000|2021-07-21 11:33:40|31571.1|31431.1|31572.6|31432.6|31572.6|31432.6|31569.5|31429.5|19
1626867230000|2021-07-21 11:33:50|31571.4|31431.4|31572.7|31432.7|31572.7|31432.7|31570.3|31430.3|7
1626867240000|2021-07-21 11:34:00|31573.2|31433.2|31581|31441|31581.6|31441.6|31573.2|31433.2|20
1626867250000|2021-07-21 11:34:10|31580.7|31440.7|31580.8|31440.8|31582.1|31442.1|31577.8|31437.8|24
1626867260000|2021-07-21 11:34:20|31580|31440|31576.7|31436.7|31582.2|31442.2|31575.2|31435.2|16
1626867270000|2021-07-21 11:34:30|31577.3|31437.3|31578.8|31438.8|31578.8|31438.8|31577.3|31437.3|7
1626867280000|2021-07-21 11:34:40|31578.7|31438.7|31578.2|31438.2|31578.8|31438.8|31577|31437|10
1626867290000|2021-07-21 11:34:50|31578.4|31438.4|31574.7|31434.7|31578.5|31438.5|31574.3|31434.3|6
1626867300000|2021-07-21 11:35:00|31574.6|31434.6|31572|31432|31574.7|31434.7|31572|31432|8
1626867310000|2021-07-21 11:35:10|31570.6|31430.6|31571.1|31431.1|31572.1|31432.1|31570.2|31430.2|11
1626867320000|2021-07-21 11:35:20|31570.6|31430.6|31582.8|31442.8|31582.8|31442.8|31570.6|31430.6|13
1626867330000|2021-07-21 11:35:30|31582.7|31442.7|31590.3|31450.3|31590.3|31450.3|31577|31437|20
1626867340000|2021-07-21 11:35:40|31590.4|31450.4|31591.7|31451.7|31593.5|31453.5|31590.4|31450.4|6
1626867350000|2021-07-21 11:35:50|31591.2|31451.2|31592.7|31452.7|31593.6|31453.6|31591.2|31451.2|5
1626867360000|2021-07-21 11:36:00|31592.3|31452.3|31594|31454|31594|31454|31592.3|31452.3|6
1626867370000|2021-07-21 11:36:10|31593.2|31453.2|31596.4|31456.4|31596.5|31456.5|31591.7|31451.7|12
1626867380000|2021-07-21 11:36:20|31596.8|31456.8|31596.4|31456.4|31596.8|31456.8|31595|31455|7
1626867390000|2021-07-21 11:36:30|31594.2|31454.2|31592.5|31452.5|31594.2|31454.2|31588.1|31448.1|7
1626867400000|2021-07-21 11:36:40|31594.5|31454.5|31592.9|31452.9|31596|31456|31592.5|31452.5|15
1626867410000|2021-07-21 11:36:50|31592.7|31452.7|31589.7|31449.7|31592.9|31452.9|31589.7|31449.7|20
1626867420000|2021-07-21 11:37:00|31589.8|31449.8|31591.9|31451.9|31591.9|31451.9|31589.4|31449.4|16
1626867440000|2021-07-21 11:37:20|31589.8|31449.8|31589.8|31449.8|31589.8|31449.8|31589.8|31449.8|1
1626867450000|2021-07-21 11:37:30|31592.3|31452.3|31601|31461|31601.7|31461.7|31592.3|31452.3|5
1626867460000|2021-07-21 11:37:40|31598.2|31458.2|31601.5|31461.5|31603.7|31463.7|31598.2|31458.2|16
1626867470000|2021-07-21 11:37:50|31602.4|31462.4|31600|31460|31602.4|31462.4|31599.8|31459.8|15
1626867480000|2021-07-21 11:38:00|31599.5|31459.5|31599.1|31459.1|31599.6|31459.6|31598.2|31458.2|10
1626867490000|2021-07-21 11:38:10|31602.9|31462.9|31603.6|31463.6|31604.6|31464.6|31602.4|31462.4|19
1626867500000|2021-07-21 11:38:20|31604.4|31464.4|31603|31463|31604.4|31464.4|31602.2|31462.2|22
1626867510000|2021-07-21 11:38:30|31602.9|31462.9|31599.5|31459.5|31603.1|31463.1|31599.5|31459.5|16
1626867520000|2021-07-21 11:38:40|31599.2|31459.2|31604.9|31464.9|31606.4|31466.4|31599.2|31459.2|16
1626867530000|2021-07-21 11:38:50|31605.6|31465.6|31605.6|31465.6|31605.6|31465.6|31605.6|31465.6|1
1626867540000|2021-07-21 11:39:00|31604.9|31464.9|31599.4|31459.4|31604.9|31464.9|31599.3|31459.3|4
1626867550000|2021-07-21 11:39:10|31603|31463|31605.7|31465.7|31605.7|31465.7|31601.3|31461.3|4
1626867560000|2021-07-21 11:39:20|31605.5|31465.5|31604.9|31464.9|31605.5|31465.5|31602.9|31462.9|3
1626867570000|2021-07-21 11:39:30|31603.8|31463.8|31598.8|31458.8|31603.9|31463.9|31598.8|31458.8|20
1626867580000|2021-07-21 11:39:40|31597.1|31457.1|31595.7|31455.7|31597.1|31457.1|31595.7|31455.7|7
1626867590000|2021-07-21 11:39:50|31592.4|31452.4|31581.6|31441.6|31592.4|31452.4|31581.1|31441.1|16
1626867600000|2021-07-21 11:40:00|31581.9|31441.9|31575.6|31435.6|31581.9|31441.9|31575.6|31435.6|12
1626867610000|2021-07-21 11:40:10|31575.1|31435.1|31575.1|31435.1|31578.1|31438.1|31575.1|31435.1|8
1626867620000|2021-07-21 11:40:20|31574.1|31434.1|31572.3|31432.3|31574.1|31434.1|31572.3|31432.3|2
1626867640000|2021-07-21 11:40:40|31572|31432|31558.5|31418.5|31572|31432|31553.5|31413.5|15
1626867650000|2021-07-21 11:40:50|31560.7|31420.7|31560.7|31420.7|31560.7|31420.7|31560.7|31420.7|1
1626867660000|2021-07-21 11:41:00|31560.9|31420.9|31564.4|31424.4|31564.4|31424.4|31557.1|31417.1|14
1626867670000|2021-07-21 11:41:10|31569.1|31429.1|31569.6|31429.6|31570.8|31430.8|31568|31428|13
1626867680000|2021-07-21 11:41:20|31571.1|31431.1|31575.3|31435.3|31577.1|31437.1|31571.1|31431.1|7
1626867690000|2021-07-21 11:41:30|31574.6|31434.6|31569.6|31429.6|31574.6|31434.6|31569.2|31429.2|9
1626867700000|2021-07-21 11:41:40|31569.1|31429.1|31579.6|31439.6|31582.9|31442.9|31569.1|31429.1|22
1626867710000|2021-07-21 11:41:50|31579.4|31439.4|31579.4|31439.4|31579.6|31439.6|31578.4|31438.4|18
1626867720000|2021-07-21 11:42:00|31578.9|31438.9|31577.7|31437.7|31580.9|31440.9|31576.3|31436.3|13
1626867730000|2021-07-21 11:42:10|31576.3|31436.3|31577.7|31437.7|31577.7|31437.7|31576.3|31436.3|2
1626867740000|2021-07-21 11:42:20|31573.3|31433.3|31572.5|31432.5|31573.3|31433.3|31572.5|31432.5|2
1626867750000|2021-07-21 11:42:30|31573.3|31433.3|31573.3|31433.3|31573.3|31433.3|31571.8|31431.8|11
1626867760000|2021-07-21 11:42:40|31571.8|31431.8|31571.6|31431.6|31571.8|31431.8|31568|31428|4
1626867770000|2021-07-21 11:42:50|31570|31430|31564.7|31424.7|31571.6|31431.6|31563.1|31423.1|16
1626867780000|2021-07-21 11:43:00|31565.1|31425.1|31562.1|31422.1|31565.4|31425.4|31562.1|31422.1|11
1626867790000|2021-07-21 11:43:10|31564.8|31424.8|31566.2|31426.2|31568|31428|31562.1|31422.1|8
1626867820000|2021-07-21 11:43:40|31565.7|31425.7|31564.6|31424.6|31566.2|31426.2|31564|31424|7
1626867830000|2021-07-21 11:43:50|31565.3|31425.3|31562.1|31422.1|31565.3|31425.3|31562.1|31422.1|9
1626867840000|2021-07-21 11:44:00|31558.8|31418.8|31558.9|31418.9|31560.9|31420.9|31558.8|31418.8|6
1626867850000|2021-07-21 11:44:10|31563.1|31423.1|31563.1|31423.1|31563.1|31423.1|31563.1|31423.1|1
1626867860000|2021-07-21 11:44:20|31562.3|31422.3|31565.9|31425.9|31565.9|31425.9|31560.6|31420.6|5
1626867870000|2021-07-21 11:44:30|31566|31426|31566.9|31426.9|31566.9|31426.9|31566|31426|4
1626867890000|2021-07-21 11:44:50|31566.4|31426.4|31564.4|31424.4|31566.5|31426.5|31564.4|31424.4|4
1626867900000|2021-07-21 11:45:00|31566.5|31426.5|31564.6|31424.6|31566.5|31426.5|31564.6|31424.6|5
1626867910000|2021-07-21 11:45:10|31566.1|31426.1|31564.6|31424.6|31566.1|31426.1|31564.6|31424.6|2
1626867920000|2021-07-21 11:45:20|31564.4|31424.4|31564.4|31424.4|31564.4|31424.4|31562|31422|3
1626867930000|2021-07-21 11:45:30|31564.7|31424.7|31571.7|31431.7|31571.7|31431.7|31564.7|31424.7|5
1626867940000|2021-07-21 11:45:40|31572.3|31432.3|31571.7|31431.7|31572.3|31432.3|31571.7|31431.7|2
1626867950000|2021-07-21 11:45:50|31572.3|31432.3|31574.7|31434.7|31574.7|31434.7|31572.3|31432.3|2
1626867960000|2021-07-21 11:46:00|31573.9|31433.9|31583.2|31443.2|31583.6|31443.6|31573.9|31433.9|19
1626867970000|2021-07-21 11:46:10|31583.4|31443.4|31595.4|31455.4|31595.8|31455.8|31583.4|31443.4|29
1626867980000|2021-07-21 11:46:20|31595.2|31455.2|31600.2|31460.2|31600.2|31460.2|31591.8|31451.8|19
1626867990000|2021-07-21 11:46:30|31602.4|31462.4|31602.6|31462.6|31604.9|31464.9|31601.1|31461.1|25
1626868000000|2021-07-21 11:46:40|31603.1|31463.1|31614|31474|31618.7|31478.7|31602.5|31462.5|23
1626868010000|2021-07-21 11:46:50|31613.6|31473.6|31602.5|31462.5|31613.8|31473.8|31602.2|31462.2|22
1626868020000|2021-07-21 11:47:00|31603.4|31463.4|31594.5|31454.5|31603.4|31463.4|31594.1|31454.1|21
1626868030000|2021-07-21 11:47:10|31593.3|31453.3|31592.2|31452.2|31593.3|31453.3|31590.5|31450.5|10
1626868040000|2021-07-21 11:47:20|31592.7|31452.7|31581.1|31441.1|31593.6|31453.6|31580.6|31440.6|25
1626868050000|2021-07-21 11:47:30|31581|31441|31578.2|31438.2|31581|31441|31576.6|31436.6|21
1626868060000|2021-07-21 11:47:40|31578.7|31438.7|31579.2|31439.2|31583.8|31443.8|31578.2|31438.2|21
1626868070000|2021-07-21 11:47:50|31579.3|31439.3|31581.1|31441.1|31586.1|31446.1|31579.3|31439.3|10
1626868080000|2021-07-21 11:48:00|31581.4|31441.4|31581.1|31441.1|31584.5|31444.5|31581.1|31441.1|5
1626868090000|2021-07-21 11:48:10|31580.7|31440.7|31581.1|31441.1|31581.1|31441.1|31580.7|31440.7|4
1626868100000|2021-07-21 11:48:20|31582.6|31442.6|31583.3|31443.3|31583.3|31443.3|31580.9|31440.9|7
1626868110000|2021-07-21 11:48:30|31584.7|31444.7|31581|31441|31584.7|31444.7|31581|31441|10
1626868120000|2021-07-21 11:48:40|31581.3|31441.3|31581.8|31441.8|31582.8|31442.8|31581.3|31441.3|19
1626868130000|2021-07-21 11:48:50|31581.4|31441.4|31583.2|31443.2|31583.2|31443.2|31581.4|31441.4|10
1626868140000|2021-07-21 11:49:00|31582.7|31442.7|31583.2|31443.2|31583.2|31443.2|31582.6|31442.6|4
1626868150000|2021-07-21 11:49:10|31583.1|31443.1|31583|31443|31583.1|31443.1|31583|31443|2
1626868160000|2021-07-21 11:49:20|31582|31442|31576|31436|31582|31442|31576|31436|9
1626868170000|2021-07-21 11:49:30|31582.2|31442.2|31583.7|31443.7|31584.7|31444.7|31582.2|31442.2|9
1626868180000|2021-07-21 11:49:40|31583.5|31443.5|31582.9|31442.9|31584.7|31444.7|31580|31440|9
1626868190000|2021-07-21 11:49:50|31580.4|31440.4|31581.2|31441.2|31582.9|31442.9|31578.3|31438.3|10
1626868200000|2021-07-21 11:50:00|31580.5|31440.5|31576.9|31436.9|31581.2|31441.2|31576.9|31436.9|15
1626868210000|2021-07-21 11:50:10|31577.3|31437.3|31584.8|31444.8|31585.3|31445.3|31577.3|31437.3|16
1626868220000|2021-07-21 11:50:20|31584.9|31444.9|31584.9|31444.9|31586.5|31446.5|31584.5|31444.5|11
1626868230000|2021-07-21 11:50:30|31584.7|31444.7|31584|31444|31586|31446|31584|31444|13
1626868240000|2021-07-21 11:50:40|31583.8|31443.8|31575.7|31435.7|31584|31444|31575.7|31435.7|23
1626868250000|2021-07-21 11:50:50|31575.3|31435.3|31574.4|31434.4|31576.5|31436.5|31574.4|31434.4|23
1626868260000|2021-07-21 11:51:00|31574.5|31434.5|31584.5|31444.5|31599.1|31459.1|31574.4|31434.4|25
1626868270000|2021-07-21 11:51:10|31583.6|31443.6|31582.4|31442.4|31591.4|31451.4|31579.3|31439.3|22
1626868280000|2021-07-21 11:51:20|31584.1|31444.1|31581.7|31441.7|31584.2|31444.2|31581.7|31441.7|16
1626868290000|2021-07-21 11:51:30|31583.3|31443.3|31583.2|31443.2|31587.4|31447.4|31583.1|31443.1|21
1626868300000|2021-07-21 11:51:40|31584.3|31444.3|31595.4|31455.4|31599.3|31459.3|31583.2|31443.2|24
1626868310000|2021-07-21 11:51:50|31596.8|31456.8|31593.1|31453.1|31597.1|31457.1|31592.6|31452.6|19
1626868320000|2021-07-21 11:52:00|31594.3|31454.3|31592.8|31452.8|31595.7|31455.7|31592.8|31452.8|27
1626868330000|2021-07-21 11:52:10|31592.9|31452.9|31589.7|31449.7|31593.4|31453.4|31589.7|31449.7|11
1626868340000|2021-07-21 11:52:20|31590.1|31450.1|31601.9|31461.9|31601.9|31461.9|31590.1|31450.1|16
1626868350000|2021-07-21 11:52:30|31602.1|31462.1|31611.6|31471.6|31613.5|31473.5|31595|31455|20
1626868360000|2021-07-21 11:52:40|31611.2|31471.2|31619.3|31479.3|31619.3|31479.3|31597.7|31457.7|28
1626868370000|2021-07-21 11:52:50|31625.3|31485.3|31613.1|31473.1|31631.8|31491.8|31613.1|31473.1|32
1626868380000|2021-07-21 11:53:00|31613.4|31473.4|31612.8|31472.8|31613.4|31473.4|31607.3|31467.3|16
1626868390000|2021-07-21 11:53:10|31609.7|31469.7|31608.7|31468.7|31612.8|31472.8|31607.5|31467.5|15
1626868400000|2021-07-21 11:53:20|31609.8|31469.8|31594.5|31454.5|31609.8|31469.8|31594.5|31454.5|16
1626868410000|2021-07-21 11:53:30|31594.2|31454.2|31594.7|31454.7|31598|31458|31594.2|31454.2|23
1626868420000|2021-07-21 11:53:40|31594.5|31454.5|31594.9|31454.9|31595|31455|31594.2|31454.2|12
1626868430000|2021-07-21 11:53:50|31595.8|31455.8|31594.9|31454.9|31596.7|31456.7|31594.9|31454.9|11
1626868440000|2021-07-21 11:54:00|31595|31455|31598.9|31458.9|31602.7|31462.7|31594.9|31454.9|14
1626868450000|2021-07-21 11:54:10|31598.1|31458.1|31598.9|31458.9|31601.7|31461.7|31598.1|31458.1|17
1626868460000|2021-07-21 11:54:20|31599.4|31459.4|31600.1|31460.1|31600.1|31460.1|31599|31459|6
1626868480000|2021-07-21 11:54:40|31600.4|31460.4|31600.4|31460.4|31600.4|31460.4|31600.4|31460.4|1
1626868490000|2021-07-21 11:54:50|31600.2|31460.2|31595.8|31455.8|31600.2|31460.2|31595.8|31455.8|4
1626868500000|2021-07-21 11:55:00|31595.3|31455.3|31596.9|31456.9|31598.2|31458.2|31594.5|31454.5|17
1626868510000|2021-07-21 11:55:10|31596.8|31456.8|31598.2|31458.2|31598.2|31458.2|31596.5|31456.5|10
1626868520000|2021-07-21 11:55:20|31599.7|31459.7|31611.7|31471.7|31614.6|31474.6|31599.7|31459.7|16
1626868530000|2021-07-21 11:55:30|31611.1|31471.1|31607.5|31467.5|31611.7|31471.7|31605.4|31465.4|15
1626868540000|2021-07-21 11:55:40|31608|31468|31607.2|31467.2|31610.5|31470.5|31607.1|31467.1|26
1626868550000|2021-07-21 11:55:50|31608.6|31468.6|31609.6|31469.6|31612.3|31472.3|31608.6|31468.6|8
1626868560000|2021-07-21 11:56:00|31609.8|31469.8|31615.3|31475.3|31615.3|31475.3|31609.6|31469.6|13
1626868570000|2021-07-21 11:56:10|31617.1|31477.1|31616.8|31476.8|31624.6|31484.6|31614|31474|24
1626868580000|2021-07-21 11:56:20|31616.7|31476.7|31651.8|31511.8|31659|31519|31616.7|31476.7|32
1626868590000|2021-07-21 11:56:30|31648.5|31508.5|31650.3|31510.3|31668.2|31528.2|31646.7|31506.7|34
1626868600000|2021-07-21 11:56:40|31648.5|31508.5|31648.7|31508.7|31650|31510|31640.9|31500.9|24
1626868610000|2021-07-21 11:56:50|31644.8|31504.8|31643.9|31503.9|31647.1|31507.1|31643.7|31503.7|22
1626868620000|2021-07-21 11:57:00|31644.1|31504.1|31646.8|31506.8|31646.9|31506.9|31643.9|31503.9|10
1626868630000|2021-07-21 11:57:10|31645.4|31505.4|31655.3|31515.3|31655.3|31515.3|31642.6|31502.6|18
1626868640000|2021-07-21 11:57:20|31656.3|31516.3|31650.8|31510.8|31656.4|31516.4|31650.4|31510.4|22
1626868650000|2021-07-21 11:57:30|31650.9|31510.9|31651|31511|31654|31514|31650.6|31510.6|10
1626868660000|2021-07-21 11:57:40|31650.9|31510.9|31654|31514|31654.8|31514.8|31649.2|31509.2|14
1626868670000|2021-07-21 11:57:50|31653|31513|31653|31513|31654|31514|31653|31513|5
1626868680000|2021-07-21 11:58:00|31653.9|31513.9|31653|31513|31653.9|31513.9|31653|31513|2
1626868690000|2021-07-21 11:58:10|31652.9|31512.9|31647.8|31507.8|31652.9|31512.9|31647.8|31507.8|7
1626868700000|2021-07-21 11:58:20|31647.5|31507.5|31649.9|31509.9|31650.2|31510.2|31642.5|31502.5|14
1626868710000|2021-07-21 11:58:30|31650|31510|31649.8|31509.8|31650|31510|31649.1|31509.1|5
1626868720000|2021-07-21 11:58:40|31649.6|31509.6|31652.5|31512.5|31652.5|31512.5|31649.3|31509.3|7
1626868730000|2021-07-21 11:58:50|31653.7|31513.7|31654.9|31514.9|31658.6|31518.6|31653.4|31513.4|12
1626868740000|2021-07-21 11:59:00|31654.4|31514.4|31661.3|31521.3|31661.3|31521.3|31653.8|31513.8|21
1626868750000|2021-07-21 11:59:10|31662.4|31522.4|31713.1|31573.1|31713.1|31573.1|31662.3|31522.3|38
1626868760000|2021-07-21 11:59:20|31713.4|31573.4|31661.8|31521.8|31726.2|31586.2|31661.2|31521.2|25
1626868770000|2021-07-21 11:59:30|31659.9|31519.9|31663.7|31523.7|31666.9|31526.9|31655.1|31515.1|26
1626868780000|2021-07-21 11:59:40|31663.3|31523.3|31661.7|31521.7|31665.5|31525.5|31660.2|31520.2|12
1626868790000|2021-07-21 11:59:50|31660.5|31520.5|31637.8|31497.8|31660.5|31520.5|31637.6|31497.6|25
1626868800000|2021-07-21 12:00:00|31637.6|31497.6|31664.5|31524.5|31664.6|31524.6|31636|31496|31
1626868810000|2021-07-21 12:00:10|31664.6|31524.6|31648.4|31508.4|31671.5|31531.5|31646.8|31506.8|33
1626868820000|2021-07-21 12:00:20|31647.4|31507.4|31620.5|31480.5|31647.4|31507.4|31620.1|31480.1|25
1626868830000|2021-07-21 12:00:30|31620|31480|31617.2|31477.2|31620|31480|31617.2|31477.2|12
1626868840000|2021-07-21 12:00:40|31616|31476|31615.7|31475.7|31616|31476|31609|31469|35
1626868850000|2021-07-21 12:00:50|31615.2|31475.2|31615.8|31475.8|31615.8|31475.8|31612.4|31472.4|17
1626868860000|2021-07-21 12:01:00|31615.3|31475.3|31613.5|31473.5|31615.3|31475.3|31609|31469|19
1626868870000|2021-07-21 12:01:10|31608.8|31468.8|31586.1|31446.1|31613.5|31473.5|31585.2|31445.2|29
1626868880000|2021-07-21 12:01:20|31586.6|31446.6|31582.2|31442.2|31587.2|31447.2|31582.2|31442.2|12
1626868890000|2021-07-21 12:01:30|31582.4|31442.4|31578.3|31438.3|31584.5|31444.5|31574.2|31434.2|23
1626868900000|2021-07-21 12:01:40|31579.4|31439.4|31570|31430|31580.9|31440.9|31570|31430|16
1626868910000|2021-07-21 12:01:50|31569.2|31429.2|31566.2|31426.2|31569.5|31429.5|31564|31424|20
1626868920000|2021-07-21 12:02:00|31566.4|31426.4|31578|31438|31581.1|31441.1|31566.4|31426.4|20
1626868930000|2021-07-21 12:02:10|31578.5|31438.5|31574.9|31434.9|31581.9|31441.9|31574.2|31434.2|24
1626868940000|2021-07-21 12:02:20|31574.8|31434.8|31585.2|31445.2|31591.6|31451.6|31574.8|31434.8|27
1626868950000|2021-07-21 12:02:30|31585|31445|31578.5|31438.5|31585|31445|31577.3|31437.3|17
1626868960000|2021-07-21 12:02:40|31578.9|31438.9|31591.3|31451.3|31592|31452|31578.9|31438.9|22
1626868970000|2021-07-21 12:02:50|31590.9|31450.9|31586.3|31446.3|31591|31451|31586.3|31446.3|17
1626868980000|2021-07-21 12:03:00|31584.4|31444.4|31586.3|31446.3|31586.3|31446.3|31584.4|31444.4|6
1626868990000|2021-07-21 12:03:10|31588.3|31448.3|31587.1|31447.1|31588.3|31448.3|31586.7|31446.7|10
1626869000000|2021-07-21 12:03:20|31587.4|31447.4|31587.7|31447.7|31587.7|31447.7|31583.8|31443.8|9
1626869010000|2021-07-21 12:03:30|31588|31448|31584.2|31444.2|31588|31448|31584.2|31444.2|7
1626869020000|2021-07-21 12:03:40|31580.7|31440.7|31577|31437|31582.2|31442.2|31574|31434|18
1626869030000|2021-07-21 12:03:50|31581.2|31441.2|31598.9|31458.9|31601.2|31461.2|31581.2|31441.2|18
1626869040000|2021-07-21 12:04:00|31599.7|31459.7|31606|31466|31609.8|31469.8|31599.7|31459.7|29
1626869050000|2021-07-21 12:04:10|31608.1|31468.1|31624.3|31484.3|31624.3|31484.3|31608.1|31468.1|26
1626869060000|2021-07-21 12:04:20|31624.1|31484.1|31620.2|31480.2|31624.1|31484.1|31620.2|31480.2|19
1626869070000|2021-07-21 12:04:30|31620.3|31480.3|31608.4|31468.4|31620.7|31480.7|31608.4|31468.4|10
1626869080000|2021-07-21 12:04:40|31608.1|31468.1|31587.8|31447.8|31614.4|31474.4|31586.2|31446.2|19
1626869090000|2021-07-21 12:04:50|31587.2|31447.2|31582.1|31442.1|31587.2|31447.2|31578.4|31438.4|31
1626869100000|2021-07-21 12:05:00|31581.3|31441.3|31591.8|31451.8|31599.4|31459.4|31581.1|31441.1|20
1626869110000|2021-07-21 12:05:10|31590.5|31450.5|31599.4|31459.4|31601.1|31461.1|31587.8|31447.8|28
1626869120000|2021-07-21 12:05:20|31598.8|31458.8|31584.6|31444.6|31598.8|31458.8|31584.6|31444.6|25
1626869130000|2021-07-21 12:05:30|31584.9|31444.9|31590.4|31450.4|31590.4|31450.4|31580.3|31440.3|24
1626869140000|2021-07-21 12:05:40|31591.8|31451.8|31600.7|31460.7|31600.9|31460.9|31591.8|31451.8|19
1626869150000|2021-07-21 12:05:50|31601.1|31461.1|31613.9|31473.9|31614.2|31474.2|31599.2|31459.2|27
1626869160000|2021-07-21 12:06:00|31614|31474|31637.2|31497.2|31637.2|31497.2|31612.6|31472.6|20
1626869170000|2021-07-21 12:06:10|31639.9|31499.9|31644.3|31504.3|31646.4|31506.4|31638.4|31498.4|31
1626869180000|2021-07-21 12:06:20|31644.8|31504.8|31645.5|31505.5|31647.3|31507.3|31642|31502|13
1626869190000|2021-07-21 12:06:30|31645.3|31505.3|31650.7|31510.7|31656.1|31516.1|31645.3|31505.3|25
1626869200000|2021-07-21 12:06:40|31650|31510|31653.2|31513.2|31653.8|31513.8|31648.5|31508.5|23
1626869210000|2021-07-21 12:06:50|31653.6|31513.6|31667.1|31527.1|31670|31530|31653.6|31513.6|27
1626869220000|2021-07-21 12:07:00|31667|31527|31663.9|31523.9|31671.8|31531.8|31657.9|31517.9|31
1626869230000|2021-07-21 12:07:10|31664.1|31524.1|31659.9|31519.9|31665.6|31525.6|31654.3|31514.3|18
1626869240000|2021-07-21 12:07:20|31663|31523|31659.4|31519.4|31667.8|31527.8|31659.4|31519.4|25
1626869250000|2021-07-21 12:07:30|31658.5|31518.5|31655|31515|31660.7|31520.7|31653|31513|16
1626869260000|2021-07-21 12:07:40|31655.4|31515.4|31658.4|31518.4|31661.3|31521.3|31655.4|31515.4|18
1626869270000|2021-07-21 12:07:50|31658|31518|31653.6|31513.6|31660.1|31520.1|31653.5|31513.5|13
1626869280000|2021-07-21 12:08:00|31653.7|31513.7|31664|31524|31664|31524|31653.6|31513.6|6
1626869290000|2021-07-21 12:08:10|31665.4|31525.4|31664|31524|31665.5|31525.5|31664|31524|3
1626869300000|2021-07-21 12:08:20|31663.3|31523.3|31667.4|31527.4|31673.7|31533.7|31663.3|31523.3|15
1626869310000|2021-07-21 12:08:30|31668.9|31528.9|31667.5|31527.5|31672.7|31532.7|31667.5|31527.5|4
1626869320000|2021-07-21 12:08:40|31669.2|31529.2|31678.6|31538.6|31678.6|31538.6|31669.2|31529.2|8
1626869330000|2021-07-21 12:08:50|31678.5|31538.5|31678|31538|31679.3|31539.3|31678|31538|6
1626869340000|2021-07-21 12:09:00|31678.1|31538.1|31680.5|31540.5|31680.5|31540.5|31678.1|31538.1|7
1626869350000|2021-07-21 12:09:10|31687.6|31547.6|31723.6|31583.6|31723.6|31583.6|31683.2|31543.2|26
1626869360000|2021-07-21 12:09:20|31736.1|31596.1|31741.8|31601.8|31779.4|31639.4|31736.1|31596.1|38
1626869370000|2021-07-21 12:09:30|31742.7|31602.7|31769.7|31629.7|31769.7|31629.7|31742.7|31602.7|33
1626869380000|2021-07-21 12:09:40|31766.1|31626.1|31740.5|31600.5|31766.1|31626.1|31735.6|31595.6|35
1626869390000|2021-07-21 12:09:50|31740.2|31600.2|31762.1|31622.1|31767.5|31627.5|31738.8|31598.8|29
1626869400000|2021-07-21 12:10:00|31760.7|31620.7|31742.9|31602.9|31762.6|31622.6|31742.9|31602.9|33
1626869410000|2021-07-21 12:10:10|31742.7|31602.7|31721.8|31581.8|31742.9|31602.9|31717.3|31577.3|30
1626869420000|2021-07-21 12:10:20|31720.1|31580.1|31710.3|31570.3|31721.6|31581.6|31709.2|31569.2|18
1626869430000|2021-07-21 12:10:30|31710.2|31570.2|31701.8|31561.8|31710.2|31570.2|31701.7|31561.7|19
1626869440000|2021-07-21 12:10:40|31701.6|31561.6|31710.5|31570.5|31722.7|31582.7|31701.3|31561.3|27
1626869450000|2021-07-21 12:10:50|31714.1|31574.1|31716.1|31576.1|31719|31579|31712.2|31572.2|21
1626869460000|2021-07-21 12:11:00|31721.7|31581.7|31716.3|31576.3|31729.8|31589.8|31716.3|31576.3|29
1626869470000|2021-07-21 12:11:10|31716.2|31576.2|31714.2|31574.2|31716.5|31576.5|31714.2|31574.2|12
1626869480000|2021-07-21 12:11:20|31714.4|31574.4|31712.7|31572.7|31715.7|31575.7|31712.2|31572.2|17
1626869490000|2021-07-21 12:11:30|31712.6|31572.6|31707.6|31567.6|31714.4|31574.4|31706.5|31566.5|21
1626869500000|2021-07-21 12:11:40|31706.9|31566.9|31706.9|31566.9|31707|31567|31706.9|31566.9|5
1626869510000|2021-07-21 12:11:50|31707|31567|31713.7|31573.7|31720.1|31580.1|31707|31567|18
1626869520000|2021-07-21 12:12:00|31711.6|31571.6|31723.1|31583.1|31723.1|31583.1|31705.4|31565.4|26
1626869530000|2021-07-21 12:12:10|31725.6|31585.6|31742.1|31602.1|31755|31615|31725.6|31585.6|33
1626869540000|2021-07-21 12:12:20|31744.1|31604.1|31740.8|31600.8|31746.2|31606.2|31740.7|31600.7|18
1626869550000|2021-07-21 12:12:30|31735.2|31595.2|31697.5|31557.5|31735.2|31595.2|31697.3|31557.3|31
1626869560000|2021-07-21 12:12:40|31702.2|31562.2|31703.8|31563.8|31719.6|31579.6|31698.2|31558.2|25
1626869570000|2021-07-21 12:12:50|31702.4|31562.4|31691.1|31551.1|31705|31565|31690.1|31550.1|26
1626869580000|2021-07-21 12:13:00|31691|31551|31694.3|31554.3|31701.4|31561.4|31685.3|31545.3|27
1626869590000|2021-07-21 12:13:10|31694.1|31554.1|31664.5|31524.5|31700.7|31560.7|31662|31522|33
1626869600000|2021-07-21 12:13:20|31664.3|31524.3|31686|31546|31687.7|31547.7|31664|31524|27
1626869610000|2021-07-21 12:13:30|31685.7|31545.7|31695.8|31555.8|31699.8|31559.8|31683.6|31543.6|23
1626869620000|2021-07-21 12:13:40|31697.5|31557.5|31695.4|31555.4|31702|31562|31695.4|31555.4|21
1626869630000|2021-07-21 12:13:50|31688.7|31548.7|31693.1|31553.1|31696.4|31556.4|31680.3|31540.3|18
1626869640000|2021-07-21 12:14:00|31693.2|31553.2|31702.3|31562.3|31702.3|31562.3|31693.2|31553.2|10
1626869650000|2021-07-21 12:14:10|31704|31564|31701.2|31561.2|31706.8|31566.8|31700.2|31560.2|12
1626869660000|2021-07-21 12:14:20|31704.2|31564.2|31704.2|31564.2|31706.4|31566.4|31703.5|31563.5|12
1626869670000|2021-07-21 12:14:30|31704.7|31564.7|31701|31561|31708.4|31568.4|31701|31561|10
1626869680000|2021-07-21 12:14:40|31701.2|31561.2|31703.9|31563.9|31703.9|31563.9|31698.2|31558.2|7
1626869690000|2021-07-21 12:14:50|31703.8|31563.8|31704.8|31564.8|31709.1|31569.1|31703.8|31563.8|11
1626869700000|2021-07-21 12:15:00|31705.1|31565.1|31707.6|31567.6|31710.7|31570.7|31702.4|31562.4|20
1626869710000|2021-07-21 12:15:10|31709.2|31569.2|31704.7|31564.7|31709.2|31569.2|31703.2|31563.2|15
1626869720000|2021-07-21 12:15:20|31704.4|31564.4|31677.3|31537.3|31704.4|31564.4|31676.9|31536.9|24
1626869730000|2021-07-21 12:15:30|31677.2|31537.2|31674.7|31534.7|31677.2|31537.2|31665.9|31525.9|30
1626869740000|2021-07-21 12:15:40|31673.7|31533.7|31667.3|31527.3|31684.4|31544.4|31667|31527|19
1626869750000|2021-07-21 12:15:50|31676.1|31536.1|31675.8|31535.8|31681.1|31541.1|31674.9|31534.9|20
1626869760000|2021-07-21 12:16:00|31677.2|31537.2|31680.4|31540.4|31680.4|31540.4|31675.9|31535.9|20
1626869770000|2021-07-21 12:16:10|31681.4|31541.4|31687.1|31547.1|31687.7|31547.7|31681.4|31541.4|17
1626869780000|2021-07-21 12:16:20|31684.6|31544.6|31680.1|31540.1|31686.8|31546.8|31676.2|31536.2|21
1626869790000|2021-07-21 12:16:30|31679.4|31539.4|31670.1|31530.1|31680.2|31540.2|31670.1|31530.1|29
1626869800000|2021-07-21 12:16:40|31662.1|31522.1|31664.9|31524.9|31667.6|31527.6|31662|31522|31
1626869810000|2021-07-21 12:16:50|31664.5|31524.5|31660.6|31520.6|31665|31525|31660.5|31520.5|21
1626869820000|2021-07-21 12:17:00|31661.5|31521.5|31661.5|31521.5|31670.7|31530.7|31660.8|31520.8|22
1626869830000|2021-07-21 12:17:10|31661.7|31521.7|31662.8|31522.8|31668.9|31528.9|31661.5|31521.5|15
1626869840000|2021-07-21 12:17:20|31659.1|31519.1|31660.4|31520.4|31662.5|31522.5|31658.9|31518.9|14
1626869850000|2021-07-21 12:17:30|31660|31520|31661.7|31521.7|31662.1|31522.1|31660|31520|13
1626869860000|2021-07-21 12:17:40|31661.3|31521.3|31652.9|31512.9|31661.7|31521.7|31652.3|31512.3|14
1626869870000|2021-07-21 12:17:50|31652.3|31512.3|31668.4|31528.4|31669|31529|31652.3|31512.3|23
1626869880000|2021-07-21 12:18:00|31667|31527|31666.5|31526.5|31668.4|31528.4|31666.5|31526.5|5
1626869890000|2021-07-21 12:18:10|31664.5|31524.5|31654.2|31514.2|31664.9|31524.9|31654.2|31514.2|19
1626869900000|2021-07-21 12:18:20|31652.3|31512.3|31651.3|31511.3|31657.8|31517.8|31651.3|31511.3|24
1626869910000|2021-07-21 12:18:30|31655.4|31515.4|31655|31515|31658.1|31518.1|31651.3|31511.3|13
1626869920000|2021-07-21 12:18:40|31654.3|31514.3|31644.5|31504.5|31656.2|31516.2|31644.5|31504.5|26
1626869930000|2021-07-21 12:18:50|31644.4|31504.4|31645.5|31505.5|31645.7|31505.7|31641|31501|23
1626869940000|2021-07-21 12:19:00|31645.6|31505.6|31649.8|31509.8|31652.9|31512.9|31644.3|31504.3|14
1626869950000|2021-07-21 12:19:10|31648.5|31508.5|31645.9|31505.9|31651.5|31511.5|31645.9|31505.9|13
1626869960000|2021-07-21 12:19:20|31646.5|31506.5|31652.9|31512.9|31652.9|31512.9|31646.1|31506.1|25
1626869970000|2021-07-21 12:19:30|31657|31517|31667.5|31527.5|31669.3|31529.3|31657|31517|10
1626869980000|2021-07-21 12:19:40|31666.4|31526.4|31663.7|31523.7|31667|31527|31662.5|31522.5|12
1626869990000|2021-07-21 12:19:50|31664.2|31524.2|31665.6|31525.6|31665.6|31525.6|31664.2|31524.2|3
1626870000000|2021-07-21 12:20:00|31660.1|31520.1|31658.2|31518.2|31660.1|31520.1|31657.9|31517.9|17
1626870010000|2021-07-21 12:20:10|31658.1|31518.1|31657.7|31517.7|31658.5|31518.5|31657.6|31517.6|13
1626870020000|2021-07-21 12:20:20|31657.6|31517.6|31651.9|31511.9|31657.6|31517.6|31651.7|31511.7|8
1626870030000|2021-07-21 12:20:30|31651.3|31511.3|31648.7|31508.7|31651.3|31511.3|31648.2|31508.2|6
1626870040000|2021-07-21 12:20:40|31651.1|31511.1|31650.6|31510.6|31651.1|31511.1|31647.9|31507.9|20
1626870050000|2021-07-21 12:20:50|31651.5|31511.5|31647.8|31507.8|31651.5|31511.5|31647.8|31507.8|12
1626870060000|2021-07-21 12:21:00|31648.6|31508.6|31648.6|31508.6|31648.6|31508.6|31648.6|31508.6|1
1626870080000|2021-07-21 12:21:20|31642.7|31502.7|31643.4|31503.4|31643.4|31503.4|31642.7|31502.7|4
1626870090000|2021-07-21 12:21:30|31643|31503|31643.4|31503.4|31643.4|31503.4|31643|31503|4
1626870100000|2021-07-21 12:21:40|31643.3|31503.3|31643.3|31503.3|31643.3|31503.3|31643.3|31503.3|1
1626870110000|2021-07-21 12:21:50|31643.7|31503.7|31643.3|31503.3|31649.2|31509.2|31643.3|31503.3|11
1626870120000|2021-07-21 12:22:00|31645.1|31505.1|31645|31505|31645.1|31505.1|31645|31505|2
1626870150000|2021-07-21 12:22:30|31644.3|31504.3|31644.3|31504.3|31644.3|31504.3|31644.3|31504.3|1
1626870160000|2021-07-21 12:22:40|31644.4|31504.4|31652.6|31512.6|31653.2|31513.2|31644.4|31504.4|9
1626870170000|2021-07-21 12:22:50|31652.2|31512.2|31649.6|31509.6|31652.8|31512.8|31649.3|31509.3|15
1626870180000|2021-07-21 12:23:00|31648.7|31508.7|31643.8|31503.8|31648.7|31508.7|31643.6|31503.6|13
1626870190000|2021-07-21 12:23:10|31643.3|31503.3|31644.6|31504.6|31644.8|31504.8|31643.3|31503.3|9
1626870200000|2021-07-21 12:23:20|31644.8|31504.8|31644.8|31504.8|31646.1|31506.1|31644.1|31504.1|8
1626870210000|2021-07-21 12:23:30|31644.7|31504.7|31644.9|31504.9|31644.9|31504.9|31644.7|31504.7|3
1626870220000|2021-07-21 12:23:40|31644.8|31504.8|31644.6|31504.6|31644.9|31504.9|31644.6|31504.6|4
1626870230000|2021-07-21 12:23:50|31645.4|31505.4|31651.6|31511.6|31651.6|31511.6|31645.4|31505.4|9
1626870240000|2021-07-21 12:24:00|31653.4|31513.4|31650|31510|31653.6|31513.6|31649.4|31509.4|18
1626870250000|2021-07-21 12:24:10|31649.6|31509.6|31647.1|31507.1|31649.6|31509.6|31647.1|31507.1|12
1626870260000|2021-07-21 12:24:20|31648.8|31508.8|31648.8|31508.8|31648.8|31508.8|31648.8|31508.8|1
1626870270000|2021-07-21 12:24:30|31648.4|31508.4|31647.4|31507.4|31648.4|31508.4|31644.5|31504.5|9
1626870280000|2021-07-21 12:24:40|31647.1|31507.1|31647.5|31507.5|31647.5|31507.5|31647.1|31507.1|4
1626870290000|2021-07-21 12:24:50|31647.2|31507.2|31647.1|31507.1|31647.2|31507.2|31647.1|31507.1|2
1626870300000|2021-07-21 12:25:00|31647.2|31507.2|31628|31488|31647.2|31507.2|31628|31488|19
1626870310000|2021-07-21 12:25:10|31627.9|31487.9|31628.3|31488.3|31628.4|31488.4|31627.6|31487.6|9
1626870320000|2021-07-21 12:25:20|31628|31488|31627.3|31487.3|31628.2|31488.2|31627.3|31487.3|4
1626870330000|2021-07-21 12:25:30|31627.4|31487.4|31627.8|31487.8|31634.3|31494.3|31627.4|31487.4|5
1626870340000|2021-07-21 12:25:40|31630.2|31490.2|31618.9|31478.9|31633.7|31493.7|31616.3|31476.3|14
1626870350000|2021-07-21 12:25:50|31617.8|31477.8|31619.7|31479.7|31619.7|31479.7|31615.5|31475.5|12
1626870360000|2021-07-21 12:26:00|31619.8|31479.8|31618.7|31478.7|31619.8|31479.8|31618.7|31478.7|2
1626870370000|2021-07-21 12:26:10|31618.6|31478.6|31618.6|31478.6|31618.6|31478.6|31618.6|31478.6|1
1626870390000|2021-07-21 12:26:30|31622.2|31482.2|31630|31490|31630|31490|31622.2|31482.2|6
1626870400000|2021-07-21 12:26:40|31628.8|31488.8|31628.6|31488.6|31628.8|31488.8|31627.3|31487.3|9
1626870410000|2021-07-21 12:26:50|31628.4|31488.4|31626.2|31486.2|31628.4|31488.4|31624.5|31484.5|11
1626870420000|2021-07-21 12:27:00|31626.1|31486.1|31625.5|31485.5|31626.2|31486.2|31625.5|31485.5|6
1626870430000|2021-07-21 12:27:10|31625.7|31485.7|31637|31497|31637|31497|31625.7|31485.7|23
1626870440000|2021-07-21 12:27:20|31638.4|31498.4|31646.8|31506.8|31646.9|31506.9|31638.2|31498.2|29
1626870450000|2021-07-21 12:27:30|31646.3|31506.3|31647.3|31507.3|31647.3|31507.3|31642|31502|27
1626870460000|2021-07-21 12:27:40|31647.4|31507.4|31645.6|31505.6|31648.2|31508.2|31638.8|31498.8|15
1626870470000|2021-07-21 12:27:50|31646.6|31506.6|31649.3|31509.3|31649.4|31509.4|31646.6|31506.6|5
1626870480000|2021-07-21 12:28:00|31649.4|31509.4|31649.3|31509.3|31649.5|31509.5|31649.3|31509.3|4
1626870490000|2021-07-21 12:28:10|31649.4|31509.4|31649.3|31509.3|31649.4|31509.4|31649|31509|4
1626870500000|2021-07-21 12:28:20|31648.6|31508.6|31649.3|31509.3|31650|31510|31648.6|31508.6|4
1626870520000|2021-07-21 12:28:40|31648.8|31508.8|31647.2|31507.2|31648.8|31508.8|31647.2|31507.2|23
1626870530000|2021-07-21 12:28:50|31647.5|31507.5|31649.3|31509.3|31649.3|31509.3|31646.6|31506.6|21
1626870540000|2021-07-21 12:29:00|31651.7|31511.7|31654.7|31514.7|31654.7|31514.7|31651.6|31511.6|17
1626870550000|2021-07-21 12:29:10|31654.4|31514.4|31655.8|31515.8|31657.6|31517.6|31653.7|31513.7|28
1626870560000|2021-07-21 12:29:20|31655.9|31515.9|31667.6|31527.6|31668.2|31528.2|31655.1|31515.1|18
1626870570000|2021-07-21 12:29:30|31666.8|31526.8|31661.7|31521.7|31666.8|31526.8|31657.7|31517.7|30
1626870580000|2021-07-21 12:29:40|31661.5|31521.5|31660.2|31520.2|31667.1|31527.1|31659.1|31519.1|27
1626870590000|2021-07-21 12:29:50|31661.4|31521.4|31663.3|31523.3|31666.7|31526.7|31658.5|31518.5|28
1626870600000|2021-07-21 12:30:00|31664.1|31524.1|31666.9|31526.9|31670|31530|31663.7|31523.7|19
1626870610000|2021-07-21 12:30:10|31667.1|31527.1|31667.4|31527.4|31667.4|31527.4|31665.8|31525.8|6
1626870620000|2021-07-21 12:30:20|31668.2|31528.2|31664.2|31524.2|31669.1|31529.1|31663.9|31523.9|14
1626870630000|2021-07-21 12:30:30|31658.5|31518.5|31651.6|31511.6|31658.5|31518.5|31649.7|31509.7|16
1626870640000|2021-07-21 12:30:40|31651.4|31511.4|31651.7|31511.7|31665.3|31525.3|31651.2|31511.2|26
1626870650000|2021-07-21 12:30:50|31651.4|31511.4|31649|31509|31651.9|31511.9|31647|31507|26
1626870660000|2021-07-21 12:31:00|31649.6|31509.6|31652.3|31512.3|31652.3|31512.3|31649.2|31509.2|16
1626870670000|2021-07-21 12:31:10|31652|31512|31653.2|31513.2|31653.2|31513.2|31652|31512|2
1626870680000|2021-07-21 12:31:20|31648.7|31508.7|31635.2|31495.2|31648.7|31508.7|31635.2|31495.2|10
1626870690000|2021-07-21 12:31:30|31636.4|31496.4|31629.6|31489.6|31636.4|31496.4|31628.3|31488.3|8
1626870700000|2021-07-21 12:31:40|31629.8|31489.8|31631.9|31491.9|31633.3|31493.3|31628.8|31488.8|20
1626870710000|2021-07-21 12:31:50|31630.9|31490.9|31629|31489|31632|31492|31629|31489|4
1626870720000|2021-07-21 12:32:00|31629.1|31489.1|31636.5|31496.5|31637.1|31497.1|31629.1|31489.1|8
1626870730000|2021-07-21 12:32:10|31636.8|31496.8|31637|31497|31638.1|31498.1|31636.8|31496.8|7
1626870740000|2021-07-21 12:32:20|31642.2|31502.2|31644.3|31504.3|31645|31505|31642.2|31502.2|16
1626870750000|2021-07-21 12:32:30|31644.1|31504.1|31647.7|31507.7|31647.7|31507.7|31643.3|31503.3|8
1626870760000|2021-07-21 12:32:40|31647.8|31507.8|31643.1|31503.1|31647.8|31507.8|31643|31503|7
1626870770000|2021-07-21 12:32:50|31643.9|31503.9|31645.9|31505.9|31647.5|31507.5|31643.9|31503.9|6
1626870780000|2021-07-21 12:33:00|31645.6|31505.6|31645.7|31505.7|31645.9|31505.9|31645.5|31505.5|5
1626870790000|2021-07-21 12:33:10|31645.8|31505.8|31652.1|31512.1|31660.5|31520.5|31645.7|31505.7|20
1626870800000|2021-07-21 12:33:20|31653.1|31513.1|31653.1|31513.1|31653.1|31513.1|31649.5|31509.5|7
1626870810000|2021-07-21 12:33:30|31652|31512|31651.9|31511.9|31652|31512|31651.9|31511.9|2
1626870820000|2021-07-21 12:33:40|31651.8|31511.8|31646.9|31506.9|31651.9|31511.9|31646.9|31506.9|5
1626870830000|2021-07-21 12:33:50|31647|31507|31642.6|31502.6|31647|31507|31635.1|31495.1|21
1626870840000|2021-07-21 12:34:00|31647.4|31507.4|31647.6|31507.6|31648.9|31508.9|31643.9|31503.9|22
1626870850000|2021-07-21 12:34:10|31652.3|31512.3|31646.2|31506.2|31652.3|31512.3|31646.2|31506.2|10
1626870860000|2021-07-21 12:34:20|31646.4|31506.4|31638.8|31498.8|31646.4|31506.4|31638.7|31498.7|11
1626870870000|2021-07-21 12:34:30|31639.1|31499.1|31642.6|31502.6|31642.6|31502.6|31639.1|31499.1|2
1626870880000|2021-07-21 12:34:40|31642.5|31502.5|31642.4|31502.4|31642.5|31502.5|31642.4|31502.4|4
1626870890000|2021-07-21 12:34:50|31645.3|31505.3|31647|31507|31647|31507|31645.3|31505.3|4
1626870900000|2021-07-21 12:35:00|31646.6|31506.6|31649.2|31509.2|31649.2|31509.2|31646.6|31506.6|16
1626870910000|2021-07-21 12:35:10|31651.4|31511.4|31643.6|31503.6|31652.8|31512.8|31643.5|31503.5|19
1626870920000|2021-07-21 12:35:20|31644.4|31504.4|31642.4|31502.4|31644.8|31504.8|31642.4|31502.4|12
1626870930000|2021-07-21 12:35:30|31638.2|31498.2|31638.8|31498.8|31639|31499|31638|31498|13
1626870940000|2021-07-21 12:35:40|31638.3|31498.3|31636.9|31496.9|31638.3|31498.3|31635.2|31495.2|14
1626870950000|2021-07-21 12:35:50|31636.8|31496.8|31646|31506|31646|31506|31636|31496|14
1626870960000|2021-07-21 12:36:00|31649.5|31509.5|31652.3|31512.3|31654|31514|31648.7|31508.7|27
1626870970000|2021-07-21 12:36:10|31652.1|31512.1|31652|31512|31652.2|31512.2|31651.2|31511.2|7
1626870980000|2021-07-21 12:36:20|31652.3|31512.3|31652.2|31512.2|31652.3|31512.3|31652.2|31512.2|2
1626870990000|2021-07-21 12:36:30|31653.2|31513.2|31653.4|31513.4|31653.4|31513.4|31653.2|31513.2|2
1626871000000|2021-07-21 12:36:40|31653.7|31513.7|31645.8|31505.8|31653.7|31513.7|31645.8|31505.8|9
1626871010000|2021-07-21 12:36:50|31644.8|31504.8|31645.5|31505.5|31645.5|31505.5|31644.1|31504.1|12
1626871020000|2021-07-21 12:37:00|31643.8|31503.8|31631.6|31491.6|31645.2|31505.2|31631.3|31491.3|23
1626871030000|2021-07-21 12:37:10|31631.8|31491.8|31615.7|31475.7|31631.9|31491.9|31615.3|31475.3|24
1626871040000|2021-07-21 12:37:20|31619.6|31479.6|31615.7|31475.7|31619.6|31479.6|31615.5|31475.5|12
1626871050000|2021-07-21 12:37:30|31615.6|31475.6|31615.5|31475.5|31616|31476|31614.9|31474.9|12
1626871060000|2021-07-21 12:37:40|31613|31473|31610.5|31470.5|31613.1|31473.1|31606.6|31466.6|27
1626871070000|2021-07-21 12:37:50|31609.5|31469.5|31609.9|31469.9|31611.6|31471.6|31607.8|31467.8|16
1626871080000|2021-07-21 12:38:00|31609.3|31469.3|31615.6|31475.6|31618.3|31478.3|31599.9|31459.9|31
1626871090000|2021-07-21 12:38:10|31615.2|31475.2|31606.8|31466.8|31615.2|31475.2|31602.8|31462.8|4
1626871100000|2021-07-21 12:38:20|31606.4|31466.4|31588.2|31448.2|31606.4|31466.4|31588.2|31448.2|16
1626871110000|2021-07-21 12:38:30|31587.5|31447.5|31595.1|31455.1|31599.8|31459.8|31587.5|31447.5|19
1626871120000|2021-07-21 12:38:40|31593.5|31453.5|31591.1|31451.1|31595.7|31455.7|31591.1|31451.1|17
1626871130000|2021-07-21 12:38:50|31590.9|31450.9|31592.5|31452.5|31592.5|31452.5|31590.9|31450.9|7
1626871140000|2021-07-21 12:39:00|31591.1|31451.1|31595.2|31455.2|31597.5|31457.5|31591.1|31451.1|13
1626871150000|2021-07-21 12:39:10|31594.7|31454.7|31600.1|31460.1|31600.2|31460.2|31594.7|31454.7|9
1626871160000|2021-07-21 12:39:20|31599.9|31459.9|31593.9|31453.9|31599.9|31459.9|31592.8|31452.8|7
1626871170000|2021-07-21 12:39:30|31593.6|31453.6|31593.6|31453.6|31593.9|31453.9|31593.6|31453.6|5
1626871180000|2021-07-21 12:39:40|31592|31452|31590.6|31450.6|31592|31452|31590.6|31450.6|2
1626871190000|2021-07-21 12:39:50|31584.5|31444.5|31586.8|31446.8|31587.5|31447.5|31583.4|31443.4|15
1626871200000|2021-07-21 12:40:00|31583.8|31443.8|31587.7|31447.7|31588.4|31448.4|31583|31443|17
1626871210000|2021-07-21 12:40:10|31586.2|31446.2|31587.7|31447.7|31587.7|31447.7|31586.2|31446.2|5
1626871220000|2021-07-21 12:40:20|31586.5|31446.5|31588.9|31448.9|31589.4|31449.4|31585.6|31445.6|7
1626871230000|2021-07-21 12:40:30|31589.4|31449.4|31589|31449|31589.4|31449.4|31588.4|31448.4|17
1626871240000|2021-07-21 12:40:40|31589.7|31449.7|31597.9|31457.9|31597.9|31457.9|31589.7|31449.7|4
1626871250000|2021-07-21 12:40:50|31589.7|31449.7|31588|31448|31589.7|31449.7|31585.6|31445.6|4
1626871260000|2021-07-21 12:41:00|31588.3|31448.3|31591.7|31451.7|31591.7|31451.7|31588.3|31448.3|4
1626871270000|2021-07-21 12:41:10|31590|31450|31590|31450|31590|31450|31590|31450|1
1626871280000|2021-07-21 12:41:20|31589|31449|31588.4|31448.4|31592.4|31452.4|31588.4|31448.4|10
1626871290000|2021-07-21 12:41:30|31588.3|31448.3|31585.4|31445.4|31588.4|31448.4|31583.4|31443.4|16
1626871300000|2021-07-21 12:41:40|31585.5|31445.5|31585.8|31445.8|31585.8|31445.8|31585.4|31445.4|3
1626871310000|2021-07-21 12:41:50|31587.1|31447.1|31587.7|31447.7|31589.2|31449.2|31587.1|31447.1|10
1626871320000|2021-07-21 12:42:00|31588|31448|31587.8|31447.8|31588|31448|31587.7|31447.7|3
1626871330000|2021-07-21 12:42:10|31588.1|31448.1|31587.8|31447.8|31588.1|31448.1|31587.8|31447.8|2
1626871340000|2021-07-21 12:42:20|31588.5|31448.5|31587.5|31447.5|31588.5|31448.5|31587.5|31447.5|5
1626871350000|2021-07-21 12:42:30|31587.1|31447.1|31588.1|31448.1|31588.1|31448.1|31587.1|31447.1|3
1626871360000|2021-07-21 12:42:40|31588.4|31448.4|31591.6|31451.6|31591.8|31451.8|31588.4|31448.4|5
1626871370000|2021-07-21 12:42:50|31590.2|31450.2|31590.2|31450.2|31590.2|31450.2|31590.2|31450.2|1
1626871390000|2021-07-21 12:43:10|31591.1|31451.1|31590.9|31450.9|31591.1|31451.1|31590.9|31450.9|2
1626871410000|2021-07-21 12:43:30|31591.4|31451.4|31591.4|31451.4|31591.4|31451.4|31591.4|31451.4|1
1626871430000|2021-07-21 12:43:50|31590.7|31450.7|31589.9|31449.9|31591.4|31451.4|31589.9|31449.9|5
1626871440000|2021-07-21 12:44:00|31591|31451|31592.2|31452.2|31592.2|31452.2|31591|31451|2
1626871450000|2021-07-21 12:44:10|31592.3|31452.3|31592.3|31452.3|31592.3|31452.3|31592.3|31452.3|1
1626871460000|2021-07-21 12:44:20|31593.1|31453.1|31593.1|31453.1|31593.1|31453.1|31593.1|31453.1|1
1626871470000|2021-07-21 12:44:30|31593.2|31453.2|31593.2|31453.2|31593.2|31453.2|31593.2|31453.2|1
1626871480000|2021-07-21 12:44:40|31593.4|31453.4|31593.1|31453.1|31593.4|31453.4|31593|31453|4
1626871490000|2021-07-21 12:44:50|31591.9|31451.9|31584.1|31444.1|31592.8|31452.8|31584.1|31444.1|20
1626871500000|2021-07-21 12:45:00|31582.7|31442.7|31582.7|31442.7|31582.9|31442.9|31582.6|31442.6|5
1626871510000|2021-07-21 12:45:10|31582.6|31442.6|31593.6|31453.6|31594.5|31454.5|31582.6|31442.6|25
1626871520000|2021-07-21 12:45:20|31593.5|31453.5|31593|31453|31594.7|31454.7|31592.7|31452.7|23
1626871530000|2021-07-21 12:45:30|31591.9|31451.9|31591.9|31451.9|31591.9|31451.9|31591.9|31451.9|1
1626871540000|2021-07-21 12:45:40|31592.5|31452.5|31599.5|31459.5|31599.5|31459.5|31592.5|31452.5|20
1626871550000|2021-07-21 12:45:50|31599.8|31459.8|31593.5|31453.5|31599.8|31459.8|31592.4|31452.4|28
1626871560000|2021-07-21 12:46:00|31593.4|31453.4|31594.4|31454.4|31594.4|31454.4|31592.2|31452.2|10
1626871570000|2021-07-21 12:46:10|31594.5|31454.5|31596.3|31456.3|31596.7|31456.7|31594.5|31454.5|12
1626871580000|2021-07-21 12:46:20|31596.1|31456.1|31598.3|31458.3|31601|31461|31596.1|31456.1|11
1626871620000|2021-07-21 12:47:00|31604.1|31464.1|31609.8|31469.8|31612.9|31472.9|31604.1|31464.1|16
1626871630000|2021-07-21 12:47:10|31609.7|31469.7|31620|31480|31622.8|31482.8|31609.7|31469.7|14
1626871640000|2021-07-21 12:47:20|31621.4|31481.4|31628.3|31488.3|31628.3|31488.3|31620.5|31480.5|27
1626871650000|2021-07-21 12:47:30|31629.2|31489.2|31629.6|31489.6|31630.8|31490.8|31626.2|31486.2|11
1626871660000|2021-07-21 12:47:40|31630.9|31490.9|31631|31491|31632.3|31492.3|31630.1|31490.1|4
1626871670000|2021-07-21 12:47:50|31630.8|31490.8|31634.1|31494.1|31638.7|31498.7|31629.5|31489.5|29
1626871680000|2021-07-21 12:48:00|31634|31494|31627|31487|31634.1|31494.1|31626.9|31486.9|9
1626871690000|2021-07-21 12:48:10|31625.7|31485.7|31615|31475|31627|31487|31614.3|31474.3|17
1626871700000|2021-07-21 12:48:20|31615.1|31475.1|31615.6|31475.6|31618.5|31478.5|31615|31475|20
1626871710000|2021-07-21 12:48:30|31616.1|31476.1|31611.4|31471.4|31616.1|31476.1|31611.4|31471.4|8
1626871720000|2021-07-21 12:48:40|31611.5|31471.5|31603.3|31463.3|31612.4|31472.4|31603.3|31463.3|18
1626871730000|2021-07-21 12:48:50|31603.8|31463.8|31603.8|31463.8|31606.6|31466.6|31601.8|31461.8|25
1626871740000|2021-07-21 12:49:00|31604.1|31464.1|31600.3|31460.3|31605.2|31465.2|31599.9|31459.9|21
1626871750000|2021-07-21 12:49:10|31600.6|31460.6|31601.6|31461.6|31602.1|31462.1|31599.9|31459.9|16
1626871760000|2021-07-21 12:49:20|31601.7|31461.7|31600.3|31460.3|31602.2|31462.2|31600.3|31460.3|17
1626871770000|2021-07-21 12:49:30|31599.9|31459.9|31597.5|31457.5|31599.9|31459.9|31597.1|31457.1|8
1626871780000|2021-07-21 12:49:40|31597.6|31457.6|31597.7|31457.7|31597.7|31457.7|31597.5|31457.5|3
1626871790000|2021-07-21 12:49:50|31596.4|31456.4|31595.4|31455.4|31597.2|31457.2|31595.1|31455.1|5
1626871800000|2021-07-21 12:50:00|31597.7|31457.7|31607.5|31467.5|31607.6|31467.6|31597.7|31457.7|13
1626871810000|2021-07-21 12:50:10|31606.5|31466.5|31606.8|31466.8|31608.3|31468.3|31605.2|31465.2|17
1626871820000|2021-07-21 12:50:20|31606.4|31466.4|31605.9|31465.9|31606.4|31466.4|31605.9|31465.9|2
1626871830000|2021-07-21 12:50:30|31606.4|31466.4|31606.8|31466.8|31607.3|31467.3|31606.3|31466.3|9
1626871840000|2021-07-21 12:50:40|31607.3|31467.3|31607.4|31467.4|31607.4|31467.4|31606.8|31466.8|6
1626871850000|2021-07-21 12:50:50|31606.4|31466.4|31605.9|31465.9|31606.4|31466.4|31605.9|31465.9|2
1626871860000|2021-07-21 12:51:00|31605.3|31465.3|31605.3|31465.3|31605.3|31465.3|31604.6|31464.6|3
1626871870000|2021-07-21 12:51:10|31604.8|31464.8|31604.3|31464.3|31605.3|31465.3|31603.9|31463.9|7
1626871880000|2021-07-21 12:51:20|31604.2|31464.2|31601|31461|31608.7|31468.7|31600.9|31460.9|17
1626871890000|2021-07-21 12:51:30|31600.6|31460.6|31601|31461|31601|31461|31599.1|31459.1|6
1626871900000|2021-07-21 12:51:40|31600.8|31460.8|31601.1|31461.1|31603.2|31463.2|31600.8|31460.8|6
1626871910000|2021-07-21 12:51:50|31600.8|31460.8|31601.1|31461.1|31601.1|31461.1|31599.8|31459.8|9
1626871920000|2021-07-21 12:52:00|31600.9|31460.9|31606.6|31466.6|31609.7|31469.7|31600.7|31460.7|16
1626871930000|2021-07-21 12:52:10|31606.4|31466.4|31603.7|31463.7|31606.4|31466.4|31603.4|31463.4|11
1626871940000|2021-07-21 12:52:20|31605.8|31465.8|31601.7|31461.7|31605.8|31465.8|31601|31461|9
1626871950000|2021-07-21 12:52:30|31601.6|31461.6|31598.4|31458.4|31602|31462|31597.2|31457.2|19
1626871960000|2021-07-21 12:52:40|31598|31458|31596.9|31456.9|31598|31458|31596.9|31456.9|9
1626871970000|2021-07-21 12:52:50|31596.8|31456.8|31595.6|31455.6|31598.1|31458.1|31595.4|31455.4|14
1626871980000|2021-07-21 12:53:00|31596.8|31456.8|31594.3|31454.3|31597.9|31457.9|31592.4|31452.4|8
1626871990000|2021-07-21 12:53:10|31593.2|31453.2|31593.1|31453.1|31593.2|31453.2|31592.7|31452.7|5
1626872000000|2021-07-21 12:53:20|31590.5|31450.5|31589.8|31449.8|31590.5|31450.5|31589.8|31449.8|5
1626872010000|2021-07-21 12:53:30|31589.4|31449.4|31589|31449|31589.4|31449.4|31586.6|31446.6|8
1626872020000|2021-07-21 12:53:40|31588.9|31448.9|31588.8|31448.8|31589|31449|31588.8|31448.8|5
1626872030000|2021-07-21 12:53:50|31588.9|31448.9|31588.8|31448.8|31588.9|31448.9|31588.8|31448.8|6
1626872040000|2021-07-21 12:54:00|31592.9|31452.9|31593.8|31453.8|31597|31457|31588.3|31448.3|9
1626872050000|2021-07-21 12:54:10|31593|31453|31584.2|31444.2|31597.2|31457.2|31584.2|31444.2|26
1626872060000|2021-07-21 12:54:20|31584.1|31444.1|31580.3|31440.3|31584.1|31444.1|31580|31440|22
1626872070000|2021-07-21 12:54:30|31579.8|31439.8|31580.3|31440.3|31580.3|31440.3|31579.8|31439.8|3
1626872080000|2021-07-21 12:54:40|31580.4|31440.4|31575.1|31435.1|31595.4|31455.4|31575.1|31435.1|18
1626872090000|2021-07-21 12:54:50|31574.6|31434.6|31569|31429|31583.3|31443.3|31567.8|31427.8|23
1626872100000|2021-07-21 12:55:00|31568.3|31428.3|31567.7|31427.7|31574.3|31434.3|31565.6|31425.6|26
1626872110000|2021-07-21 12:55:10|31568.4|31428.4|31566|31426|31568.4|31428.4|31566|31426|13
1626872120000|2021-07-21 12:55:20|31564.9|31424.9|31556.3|31416.3|31564.9|31424.9|31556.1|31416.1|27
1626872130000|2021-07-21 12:55:30|31555.8|31415.8|31532.2|31392.2|31558|31418|31531.9|31391.9|32
1626872140000|2021-07-21 12:55:40|31531.9|31391.9|31533|31393|31533.6|31393.6|31513|31373|25
1626872150000|2021-07-21 12:55:50|31531.5|31391.5|31535.4|31395.4|31539|31399|31531.5|31391.5|17
1626872160000|2021-07-21 12:56:00|31537.3|31397.3|31543.7|31403.7|31549|31409|31537.1|31397.1|12
1626872170000|2021-07-21 12:56:10|31549.1|31409.1|31542.2|31402.2|31550.3|31410.3|31542|31402|9
1626872180000|2021-07-21 12:56:20|31542|31402|31545.4|31405.4|31548.4|31408.4|31542|31402|11
1626872190000|2021-07-21 12:56:30|31545.5|31405.5|31546.3|31406.3|31546.9|31406.9|31545.5|31405.5|5
1626872200000|2021-07-21 12:56:40|31547|31407|31537.2|31397.2|31547|31407|31537.2|31397.2|23
1626872210000|2021-07-21 12:56:50|31537.6|31397.6|31509.5|31369.5|31548.4|31408.4|31508.3|31368.3|26
1626872220000|2021-07-21 12:57:00|31509.4|31369.4|31505|31365|31519|31379|31504.5|31364.5|21
1626872230000|2021-07-21 12:57:10|31505.7|31365.7|31518.9|31378.9|31526.4|31386.4|31505|31365|25
1626872240000|2021-07-21 12:57:20|31514|31374|31514.3|31374.3|31516.8|31376.8|31514|31374|12
1626872250000|2021-07-21 12:57:30|31515.2|31375.2|31514.2|31374.2|31516.8|31376.8|31514.2|31374.2|10
1626872260000|2021-07-21 12:57:40|31514.3|31374.3|31514.2|31374.2|31514.3|31374.3|31514.2|31374.2|4
1626872270000|2021-07-21 12:57:50|31514.5|31374.5|31514.6|31374.6|31515.4|31375.4|31514.5|31374.5|6
1626872280000|2021-07-21 12:58:00|31514.5|31374.5|31528|31388|31532.2|31392.2|31514.5|31374.5|17
1626872290000|2021-07-21 12:58:10|31530.6|31390.6|31526|31386|31530.6|31390.6|31525.4|31385.4|11
1626872300000|2021-07-21 12:58:20|31526.1|31386.1|31534.9|31394.9|31535.7|31395.7|31526.1|31386.1|12
1626872310000|2021-07-21 12:58:30|31535.2|31395.2|31540.2|31400.2|31541.5|31401.5|31535.2|31395.2|8
1626872320000|2021-07-21 12:58:40|31542.7|31402.7|31545.8|31405.8|31545.8|31405.8|31542.7|31402.7|3
1626872330000|2021-07-21 12:58:50|31545.7|31405.7|31545.2|31405.2|31545.8|31405.8|31543.9|31403.9|10
1626872340000|2021-07-21 12:59:00|31546|31406|31528.4|31388.4|31546|31406|31528.4|31388.4|12
1626872350000|2021-07-21 12:59:10|31527.5|31387.5|31526.4|31386.4|31530.9|31390.9|31521.1|31381.1|12
1626872360000|2021-07-21 12:59:20|31528.1|31388.1|31528.9|31388.9|31531.7|31391.7|31526.6|31386.6|8
1626872370000|2021-07-21 12:59:30|31526.4|31386.4|31527.6|31387.6|31528.3|31388.3|31526.4|31386.4|7
1626872380000|2021-07-21 12:59:40|31524.2|31384.2|31524.7|31384.7|31524.7|31384.7|31524|31384|8
1626872390000|2021-07-21 12:59:50|31524.1|31384.1|31524.3|31384.3|31524.3|31384.3|31523.2|31383.2|6
1626872400000|2021-07-21 13:00:00|31523.7|31383.7|31538.8|31398.8|31541.4|31401.4|31523.2|31383.2|20
1626872410000|2021-07-21 13:00:10|31539.9|31399.9|31550.2|31410.2|31550.2|31410.2|31539.1|31399.1|17
1626872420000|2021-07-21 13:00:20|31550.3|31410.3|31552.2|31412.2|31556|31416|31550.3|31410.3|31
1626872430000|2021-07-21 13:00:30|31552.6|31412.6|31556|31416|31556.4|31416.4|31549|31409|24
1626872440000|2021-07-21 13:00:40|31555.8|31415.8|31556.7|31416.7|31556.7|31416.7|31554.6|31414.6|13
1626872450000|2021-07-21 13:00:50|31557|31417|31561.5|31421.5|31563|31423|31557|31417|19
1626872460000|2021-07-21 13:01:00|31561.4|31421.4|31562.6|31422.6|31563.6|31423.6|31560.7|31420.7|10
1626872470000|2021-07-21 13:01:10|31563.7|31423.7|31562.5|31422.5|31563.7|31423.7|31562.5|31422.5|2
1626872480000|2021-07-21 13:01:20|31563.7|31423.7|31563.7|31423.7|31564.9|31424.9|31562.8|31422.8|8
1626872490000|2021-07-21 13:01:30|31564|31424|31568.3|31428.3|31568.6|31428.6|31564|31424|11
1626872500000|2021-07-21 13:01:40|31568.6|31428.6|31574.5|31434.5|31574.8|31434.8|31568.6|31428.6|8
1626872510000|2021-07-21 13:01:50|31573.3|31433.3|31577.9|31437.9|31577.9|31437.9|31573.3|31433.3|7
1626872520000|2021-07-21 13:02:00|31578.3|31438.3|31571.9|31431.9|31579.4|31439.4|31563.7|31423.7|19
1626872530000|2021-07-21 13:02:10|31575.8|31435.8|31581.6|31441.6|31581.6|31441.6|31574.6|31434.6|16
1626872540000|2021-07-21 13:02:20|31580.7|31440.7|31586.7|31446.7|31586.7|31446.7|31580.7|31440.7|24
1626872550000|2021-07-21 13:02:30|31586.4|31446.4|31588.2|31448.2|31588.5|31448.5|31585.9|31445.9|20
1626872560000|2021-07-21 13:02:40|31588.1|31448.1|31590.3|31450.3|31590.3|31450.3|31588|31448|4
1626872570000|2021-07-21 13:02:50|31588.6|31448.6|31589.5|31449.5|31589.5|31449.5|31588.6|31448.6|4
1626872590000|2021-07-21 13:03:10|31589.6|31449.6|31598|31458|31599.2|31459.2|31589.6|31449.6|12
1626872600000|2021-07-21 13:03:20|31597.5|31457.5|31597.5|31457.5|31598|31458|31597.5|31457.5|3
1626872610000|2021-07-21 13:03:30|31598|31458|31600.4|31460.4|31600.4|31460.4|31597.5|31457.5|3
1626872620000|2021-07-21 13:03:40|31601.7|31461.7|31592.2|31452.2|31601.7|31461.7|31592.2|31452.2|9
1626872630000|2021-07-21 13:03:50|31592.9|31452.9|31587.3|31447.3|31592.9|31452.9|31583.9|31443.9|23
1626872640000|2021-07-21 13:04:00|31588.3|31448.3|31587.5|31447.5|31590.6|31450.6|31586.7|31446.7|28
1626872650000|2021-07-21 13:04:10|31587.4|31447.4|31583.1|31443.1|31587.4|31447.4|31583.1|31443.1|7
1626872660000|2021-07-21 13:04:20|31584.9|31444.9|31585.2|31445.2|31588.3|31448.3|31584.9|31444.9|4
1626872670000|2021-07-21 13:04:30|31584.6|31444.6|31570|31430|31585.2|31445.2|31569.4|31429.4|16
1626872690000|2021-07-21 13:04:50|31571.4|31431.4|31573.4|31433.4|31573.4|31433.4|31570|31430|4
1626872700000|2021-07-21 13:05:00|31576.9|31436.9|31563.2|31423.2|31576.9|31436.9|31561.1|31421.1|18
1626872710000|2021-07-21 13:05:10|31565.3|31425.3|31570.4|31430.4|31578.5|31438.5|31565.3|31425.3|16
1626872720000|2021-07-21 13:05:20|31570.8|31430.8|31579.9|31439.9|31580.1|31440.1|31570.4|31430.4|21
1626872730000|2021-07-21 13:05:30|31581.5|31441.5|31598.3|31458.3|31598.3|31458.3|31581.5|31441.5|31
1626872740000|2021-07-21 13:05:40|31598.4|31458.4|31605.5|31465.5|31605.5|31465.5|31597.6|31457.6|16
1626872750000|2021-07-21 13:05:50|31605.3|31465.3|31605.3|31465.3|31605.5|31465.5|31604.9|31464.9|7
1626872760000|2021-07-21 13:06:00|31605.7|31465.7|31617.8|31477.8|31617.8|31477.8|31605.4|31465.4|21
1626872770000|2021-07-21 13:06:10|31617.7|31477.7|31612.6|31472.6|31618.4|31478.4|31612.5|31472.5|9
1626872780000|2021-07-21 13:06:20|31609.7|31469.7|31600.9|31460.9|31609.7|31469.7|31600.9|31460.9|21
1626872790000|2021-07-21 13:06:30|31601.1|31461.1|31599.2|31459.2|31603.9|31463.9|31598.7|31458.7|21
1626872800000|2021-07-21 13:06:40|31598.4|31458.4|31606.5|31466.5|31610|31470|31598.4|31458.4|19
1626872810000|2021-07-21 13:06:50|31609.1|31469.1|31603.9|31463.9|31609.1|31469.1|31603.8|31463.8|4
1626872820000|2021-07-21 13:07:00|31603.8|31463.8|31606.2|31466.2|31606.2|31466.2|31603.7|31463.7|7
1626872830000|2021-07-21 13:07:10|31609.6|31469.6|31613.4|31473.4|31613.4|31473.4|31609.6|31469.6|3
1626872840000|2021-07-21 13:07:20|31610.6|31470.6|31612.7|31472.7|31615|31475|31610.6|31470.6|9
1626872850000|2021-07-21 13:07:30|31613.3|31473.3|31605.7|31465.7|31615.7|31475.7|31605.5|31465.5|6
1626872860000|2021-07-21 13:07:40|31605.3|31465.3|31602|31462|31605.3|31465.3|31599.8|31459.8|7
1626872870000|2021-07-21 13:07:50|31601.9|31461.9|31602.8|31462.8|31603.6|31463.6|31601.9|31461.9|5
1626872880000|2021-07-21 13:08:00|31603.4|31463.4|31605.8|31465.8|31609.3|31469.3|31603.1|31463.1|20
1626872890000|2021-07-21 13:08:10|31606.1|31466.1|31605|31465|31606.1|31466.1|31604.9|31464.9|8
1626872900000|2021-07-21 13:08:20|31604.8|31464.8|31603.7|31463.7|31605|31465|31603.7|31463.7|6
1626872910000|2021-07-21 13:08:30|31604.1|31464.1|31600.9|31460.9|31605|31465|31600.9|31460.9|9
1626872920000|2021-07-21 13:08:40|31601.1|31461.1|31599.5|31459.5|31601.1|31461.1|31598.7|31458.7|8
1626872930000|2021-07-21 13:08:50|31598|31458|31598.9|31458.9|31599.5|31459.5|31598|31458|8
1626872940000|2021-07-21 13:09:00|31599.5|31459.5|31600.4|31460.4|31603.8|31463.8|31599.5|31459.5|8
1626872950000|2021-07-21 13:09:10|31600.9|31460.9|31601.7|31461.7|31602.5|31462.5|31600.4|31460.4|14
1626872960000|2021-07-21 13:09:20|31600.8|31460.8|31604|31464|31605.3|31465.3|31600.8|31460.8|18
1626872970000|2021-07-21 13:09:30|31605.4|31465.4|31603.4|31463.4|31608.2|31468.2|31603.4|31463.4|22
1626872980000|2021-07-21 13:09:40|31603.6|31463.6|31603.2|31463.2|31603.7|31463.7|31594.9|31454.9|18
1626872990000|2021-07-21 13:09:50|31602.4|31462.4|31593.1|31453.1|31602.4|31462.4|31588.5|31448.5|14
1626873000000|2021-07-21 13:10:00|31587.2|31447.2|31590.4|31450.4|31591.6|31451.6|31586.1|31446.1|7
1626873010000|2021-07-21 13:10:10|31589.8|31449.8|31583|31443|31589.8|31449.8|31580.1|31440.1|22
1626873020000|2021-07-21 13:10:20|31582.6|31442.6|31588.8|31448.8|31593.1|31453.1|31582.6|31442.6|22
1626873030000|2021-07-21 13:10:30|31588.6|31448.6|31591.5|31451.5|31594.9|31454.9|31588.4|31448.4|27
1626873040000|2021-07-21 13:10:40|31590.1|31450.1|31587.9|31447.9|31590.2|31450.2|31587.1|31447.1|14
1626873050000|2021-07-21 13:10:50|31587.5|31447.5|31583.6|31443.6|31589.4|31449.4|31583.6|31443.6|18
1626873060000|2021-07-21 13:11:00|31584|31444|31593.5|31453.5|31598.9|31458.9|31584|31444|12
1626873070000|2021-07-21 13:11:10|31594|31454|31590.9|31450.9|31594|31454|31589.5|31449.5|6
1626873080000|2021-07-21 13:11:20|31590.8|31450.8|31589.8|31449.8|31590.8|31450.8|31589.4|31449.4|8
1626873100000|2021-07-21 13:11:40|31589.4|31449.4|31587.1|31447.1|31589.8|31449.8|31586.1|31446.1|20
1626873110000|2021-07-21 13:11:50|31586.1|31446.1|31586.6|31446.6|31590.6|31450.6|31585|31445|17
1626873120000|2021-07-21 13:12:00|31585.9|31445.9|31587.8|31447.8|31587.9|31447.9|31585.9|31445.9|7
1626873130000|2021-07-21 13:12:10|31587.9|31447.9|31584.9|31444.9|31588.8|31448.8|31584.3|31444.3|17
1626873140000|2021-07-21 13:12:20|31584.5|31444.5|31585.4|31445.4|31585.5|31445.5|31584.5|31444.5|15
1626873150000|2021-07-21 13:12:30|31585.9|31445.9|31584.8|31444.8|31585.9|31445.9|31584.8|31444.8|9
1626873160000|2021-07-21 13:12:40|31585.3|31445.3|31585.6|31445.6|31586.3|31446.3|31585.3|31445.3|9
1626873170000|2021-07-21 13:12:50|31585.5|31445.5|31583.6|31443.6|31586|31446|31583.3|31443.3|21
1626873180000|2021-07-21 13:13:00|31583.9|31443.9|31583.9|31443.9|31584.2|31444.2|31583.3|31443.3|9
1626873190000|2021-07-21 13:13:10|31583.6|31443.6|31582.6|31442.6|31583.8|31443.8|31581.5|31441.5|17
1626873200000|2021-07-21 13:13:20|31581.8|31441.8|31577.6|31437.6|31582.6|31442.6|31576.7|31436.7|10
1626873210000|2021-07-21 13:13:30|31576.8|31436.8|31561.9|31421.9|31577.6|31437.6|31561.9|31421.9|16
1626873220000|2021-07-21 13:13:40|31562.5|31422.5|31562.9|31422.9|31562.9|31422.9|31562.5|31422.5|4
1626873230000|2021-07-21 13:13:50|31568.2|31428.2|31562.9|31422.9|31568.2|31428.2|31562.9|31422.9|6
1626873240000|2021-07-21 13:14:00|31563|31423|31562.9|31422.9|31563|31423|31562.1|31422.1|6
1626873250000|2021-07-21 13:14:10|31562.8|31422.8|31557.3|31417.3|31569.3|31429.3|31557.3|31417.3|9
1626873260000|2021-07-21 13:14:20|31556.4|31416.4|31557.7|31417.7|31559|31419|31556|31416|13
1626873270000|2021-07-21 13:14:30|31558|31418|31562.5|31422.5|31569.5|31429.5|31558|31418|25
1626873280000|2021-07-21 13:14:40|31562.8|31422.8|31534.7|31394.7|31563.3|31423.3|31534.7|31394.7|21
1626873290000|2021-07-21 13:14:50|31535.9|31395.9|31539.1|31399.1|31547.2|31407.2|31535.9|31395.9|23
1626873300000|2021-07-21 13:15:00|31539.4|31399.4|31563.8|31423.8|31565.2|31425.2|31539.4|31399.4|28
1626873310000|2021-07-21 13:15:10|31564.4|31424.4|31571.1|31431.1|31573.3|31433.3|31564.4|31424.4|30
1626873320000|2021-07-21 13:15:20|31570.6|31430.6|31578.4|31438.4|31578.7|31438.7|31570.4|31430.4|12
1626873330000|2021-07-21 13:15:30|31579|31439|31577.9|31437.9|31579.4|31439.4|31577|31437|12
1626873340000|2021-07-21 13:15:40|31578.1|31438.1|31577.9|31437.9|31578.1|31438.1|31577.6|31437.6|4
1626873350000|2021-07-21 13:15:50|31577.6|31437.6|31569.5|31429.5|31577.6|31437.6|31567.4|31427.4|20
1626873360000|2021-07-21 13:16:00|31572.9|31432.9|31583.5|31443.5|31583.6|31443.6|31572.9|31432.9|27
1626873370000|2021-07-21 13:16:10|31583.7|31443.7|31582.9|31442.9|31584.5|31444.5|31581.6|31441.6|17
1626873380000|2021-07-21 13:16:20|31581.8|31441.8|31583.8|31443.8|31583.8|31443.8|31581.8|31441.8|3
1626873390000|2021-07-21 13:16:30|31583.5|31443.5|31584|31444|31584|31444|31583.5|31443.5|2
1626873400000|2021-07-21 13:16:40|31584.4|31444.4|31582.4|31442.4|31584.4|31444.4|31580.7|31440.7|3
1626873410000|2021-07-21 13:16:50|31582|31442|31582.4|31442.4|31582.4|31442.4|31582|31442|2
1626873420000|2021-07-21 13:17:00|31589.6|31449.6|31593.2|31453.2|31593.2|31453.2|31589.6|31449.6|6
1626873430000|2021-07-21 13:17:10|31596|31456|31602.3|31462.3|31602.3|31462.3|31596|31456|14
1626873440000|2021-07-21 13:17:20|31602.2|31462.2|31597.6|31457.6|31602.4|31462.4|31597.6|31457.6|7
1626873450000|2021-07-21 13:17:30|31597.4|31457.4|31597.2|31457.2|31597.4|31457.4|31597.1|31457.1|4
1626873460000|2021-07-21 13:17:40|31602.5|31462.5|31602|31462|31602.6|31462.6|31601.2|31461.2|12
1626873470000|2021-07-21 13:17:50|31602.6|31462.6|31592.4|31452.4|31602.6|31462.6|31591.6|31451.6|20
1626873480000|2021-07-21 13:18:00|31592.3|31452.3|31585.5|31445.5|31592.5|31452.5|31581.5|31441.5|20
1626873490000|2021-07-21 13:18:10|31588.4|31448.4|31593.1|31453.1|31593.6|31453.6|31588.4|31448.4|19
1626873500000|2021-07-21 13:18:20|31594.4|31454.4|31600.9|31460.9|31602.1|31462.1|31594.4|31454.4|14
1626873510000|2021-07-21 13:18:30|31600.5|31460.5|31600.9|31460.9|31600.9|31460.9|31600.5|31460.5|4
1626873520000|2021-07-21 13:18:40|31600|31460|31600.6|31460.6|31600.7|31460.7|31600|31460|3
1626873530000|2021-07-21 13:18:50|31600.7|31460.7|31599.5|31459.5|31600.7|31460.7|31599.5|31459.5|9
1626873540000|2021-07-21 13:19:00|31599|31459|31600.2|31460.2|31600.2|31460.2|31596.7|31456.7|13
1626873550000|2021-07-21 13:19:10|31598.5|31458.5|31582|31442|31598.5|31458.5|31580.9|31440.9|18
1626873560000|2021-07-21 13:19:20|31583.6|31443.6|31587.3|31447.3|31587.3|31447.3|31582.6|31442.6|19
1626873570000|2021-07-21 13:19:30|31587.2|31447.2|31576.6|31436.6|31587.3|31447.3|31570.8|31430.8|28
1626873580000|2021-07-21 13:19:40|31576.1|31436.1|31586.2|31446.2|31586.2|31446.2|31576.1|31436.1|15
1626873590000|2021-07-21 13:19:50|31587.2|31447.2|31584.3|31444.3|31587.2|31447.2|31584.3|31444.3|23
1626873600000|2021-07-21 13:20:00|31584.8|31444.8|31586.1|31446.1|31586.3|31446.3|31584.7|31444.7|15
1626873610000|2021-07-21 13:20:10|31586.3|31446.3|31596.4|31456.4|31597|31457|31586.3|31446.3|20
1626873620000|2021-07-21 13:20:20|31596.7|31456.7|31606.2|31466.2|31606.5|31466.5|31596.7|31456.7|10
1626873630000|2021-07-21 13:20:30|31605.1|31465.1|31600.6|31460.6|31605.7|31465.7|31597.7|31457.7|29
1626873640000|2021-07-21 13:20:40|31600.9|31460.9|31600.9|31460.9|31604.5|31464.5|31600.9|31460.9|11
1626873650000|2021-07-21 13:20:50|31600.4|31460.4|31600.6|31460.6|31600.6|31460.6|31598.9|31458.9|15
1626873660000|2021-07-21 13:21:00|31604.2|31464.2|31605.7|31465.7|31608|31468|31603.7|31463.7|11
1626873670000|2021-07-21 13:21:10|31604.1|31464.1|31602.8|31462.8|31604.1|31464.1|31601|31461|9
1626873680000|2021-07-21 13:21:20|31603.8|31463.8|31600.9|31460.9|31603.8|31463.8|31600.9|31460.9|7
1626873690000|2021-07-21 13:21:30|31601.7|31461.7|31603|31463|31604.4|31464.4|31601.5|31461.5|10
1626873700000|2021-07-21 13:21:40|31604.8|31464.8|31602.2|31462.2|31604.8|31464.8|31602.2|31462.2|6
1626873710000|2021-07-21 13:21:50|31603.2|31463.2|31602.3|31462.3|31603.2|31463.2|31602.3|31462.3|3
1626873720000|2021-07-21 13:22:00|31604.5|31464.5|31604|31464|31606.3|31466.3|31604|31464|8
1626873730000|2021-07-21 13:22:10|31606.4|31466.4|31608.8|31468.8|31608.8|31468.8|31606.4|31466.4|7
1626873740000|2021-07-21 13:22:20|31609.6|31469.6|31614.6|31474.6|31618.7|31478.7|31609.1|31469.1|21
1626873750000|2021-07-21 13:22:30|31614.9|31474.9|31612|31472|31617|31477|31611.6|31471.6|7
1626873760000|2021-07-21 13:22:40|31612.1|31472.1|31613.6|31473.6|31613.6|31473.6|31612|31472|8
1626873780000|2021-07-21 13:23:00|31613.4|31473.4|31608.7|31468.7|31613.4|31473.4|31606.2|31466.2|12
1626873790000|2021-07-21 13:23:10|31609.7|31469.7|31608.4|31468.4|31610.3|31470.3|31608.4|31468.4|13
1626873800000|2021-07-21 13:23:20|31608.7|31468.7|31609.2|31469.2|31611.7|31471.7|31608.7|31468.7|9
1626873810000|2021-07-21 13:23:30|31609.4|31469.4|31609.6|31469.6|31610.5|31470.5|31607.9|31467.9|16
1626873820000|2021-07-21 13:23:40|31610.5|31470.5|31610.3|31470.3|31610.5|31470.5|31608.9|31468.9|8
1626873830000|2021-07-21 13:23:50|31610.2|31470.2|31605.5|31465.5|31610.2|31470.2|31603.5|31463.5|17
1626873840000|2021-07-21 13:24:00|31606.2|31466.2|31606.4|31466.4|31606.4|31466.4|31604|31464|12
1626873850000|2021-07-21 13:24:10|31605.7|31465.7|31606.4|31466.4|31606.5|31466.5|31605.7|31465.7|4
1626873860000|2021-07-21 13:24:20|31605.9|31465.9|31606.4|31466.4|31606.4|31466.4|31605.7|31465.7|4
1626873870000|2021-07-21 13:24:30|31607.5|31467.5|31616.6|31476.6|31616.6|31476.6|31607|31467|12
1626873880000|2021-07-21 13:24:40|31616.8|31476.8|31620.5|31480.5|31624.1|31484.1|31616.4|31476.4|23
1626873890000|2021-07-21 13:24:50|31621.8|31481.8|31608.5|31468.5|31622.1|31482.1|31607.3|31467.3|19
1626873900000|2021-07-21 13:25:00|31608.1|31468.1|31606|31466|31608.8|31468.8|31603.5|31463.5|26
1626873910000|2021-07-21 13:25:10|31606.1|31466.1|31605.9|31465.9|31606.7|31466.7|31604.8|31464.8|11
1626873920000|2021-07-21 13:25:20|31605.8|31465.8|31607.5|31467.5|31607.5|31467.5|31604.9|31464.9|19
1626873930000|2021-07-21 13:25:30|31606.7|31466.7|31605.4|31465.4|31606.7|31466.7|31604.9|31464.9|4
1626873940000|2021-07-21 13:25:40|31605.5|31465.5|31606.4|31466.4|31606.4|31466.4|31604.9|31464.9|8
1626873950000|2021-07-21 13:25:50|31607|31467|31607.1|31467.1|31607.4|31467.4|31604.9|31464.9|24
1626873960000|2021-07-21 13:26:00|31606|31466|31605.1|31465.1|31606|31466|31602.6|31462.6|12
1626873970000|2021-07-21 13:26:10|31603.2|31463.2|31605|31465|31605.7|31465.7|31602.5|31462.5|20
1626873980000|2021-07-21 13:26:20|31604.6|31464.6|31603.8|31463.8|31604.6|31464.6|31603.8|31463.8|7
1626873990000|2021-07-21 13:26:30|31603.9|31463.9|31604.4|31464.4|31604.8|31464.8|31603.9|31463.9|9
1626874000000|2021-07-21 13:26:40|31604.1|31464.1|31604.4|31464.4|31604.6|31464.6|31604.1|31464.1|5
1626874010000|2021-07-21 13:26:50|31604.2|31464.2|31604.3|31464.3|31604.4|31464.4|31604.2|31464.2|4
1626874020000|2021-07-21 13:27:00|31604.4|31464.4|31608.1|31468.1|31608.2|31468.2|31604.2|31464.2|13
1626874030000|2021-07-21 13:27:10|31606.9|31466.9|31609.4|31469.4|31610.5|31470.5|31606.9|31466.9|12
1626874040000|2021-07-21 13:27:20|31609.3|31469.3|31605.8|31465.8|31609.7|31469.7|31605.8|31465.8|12
1626874050000|2021-07-21 13:27:30|31606.4|31466.4|31604.9|31464.9|31606.4|31466.4|31604.3|31464.3|16
1626874060000|2021-07-21 13:27:40|31605.8|31465.8|31582.9|31442.9|31605.8|31465.8|31582.8|31442.8|18
1626874070000|2021-07-21 13:27:50|31582.2|31442.2|31582.1|31442.1|31582.8|31442.8|31582.1|31442.1|4
1626874080000|2021-07-21 13:28:00|31581.7|31441.7|31582.1|31442.1|31582.7|31442.7|31578.1|31438.1|12
1626874090000|2021-07-21 13:28:10|31582|31442|31582.1|31442.1|31582.1|31442.1|31578.9|31438.9|19
1626874100000|2021-07-21 13:28:20|31581.1|31441.1|31582.6|31442.6|31582.9|31442.9|31581.1|31441.1|10
1626874110000|2021-07-21 13:28:30|31582.4|31442.4|31579.6|31439.6|31582.4|31442.4|31579.6|31439.6|9
1626874120000|2021-07-21 13:28:40|31580|31440|31579.6|31439.6|31580.7|31440.7|31579.6|31439.6|4
1626874130000|2021-07-21 13:28:50|31579.4|31439.4|31575.2|31435.2|31579.4|31439.4|31575.2|31435.2|4
1626874140000|2021-07-21 13:29:00|31576.6|31436.6|31575.6|31435.6|31577.4|31437.4|31574.8|31434.8|8
1626874150000|2021-07-21 13:29:10|31576.4|31436.4|31575.7|31435.7|31576.4|31436.4|31575.7|31435.7|2
1626874160000|2021-07-21 13:29:20|31576.3|31436.3|31575.8|31435.8|31576.3|31436.3|31574.6|31434.6|11
1626874170000|2021-07-21 13:29:30|31574.7|31434.7|31574.5|31434.5|31575.2|31435.2|31573.7|31433.7|8
1626874180000|2021-07-21 13:29:40|31574.7|31434.7|31572.9|31432.9|31575.1|31435.1|31571.6|31431.6|15
1626874190000|2021-07-21 13:29:50|31573.9|31433.9|31573.4|31433.4|31573.9|31433.9|31572.9|31432.9|7
1626874200000|2021-07-21 13:30:00|31572.8|31432.8|31572.3|31432.3|31572.8|31432.8|31572.3|31432.3|2
1626874210000|2021-07-21 13:30:10|31572.8|31432.8|31567.7|31427.7|31572.8|31432.8|31567.1|31427.1|11
1626874220000|2021-07-21 13:30:20|31567.9|31427.9|31566.1|31426.1|31567.9|31427.9|31565.4|31425.4|7
1626874230000|2021-07-21 13:30:30|31566.4|31426.4|31551.5|31411.5|31566.4|31426.4|31551.5|31411.5|15
1626874240000|2021-07-21 13:30:40|31549.1|31409.1|31548.5|31408.5|31549.6|31409.6|31546.2|31406.2|19
1626874250000|2021-07-21 13:30:50|31548|31408|31552.7|31412.7|31555.1|31415.1|31548|31408|16
1626874260000|2021-07-21 13:31:00|31552.6|31412.6|31565.1|31425.1|31565.1|31425.1|31552.6|31412.6|13
1626874270000|2021-07-21 13:31:10|31561.7|31421.7|31560.7|31420.7|31571.2|31431.2|31560.7|31420.7|13
1626874280000|2021-07-21 13:31:20|31561.2|31421.2|31561.6|31421.6|31561.6|31421.6|31561.2|31421.2|3
1626874300000|2021-07-21 13:31:40|31563.6|31423.6|31565.2|31425.2|31568.7|31428.7|31563.6|31423.6|7
1626874310000|2021-07-21 13:31:50|31565.5|31425.5|31564.7|31424.7|31573.1|31433.1|31564.5|31424.5|18
1626874320000|2021-07-21 13:32:00|31565.1|31425.1|31569.6|31429.6|31572.7|31432.7|31565.1|31425.1|20
1626874330000|2021-07-21 13:32:10|31570.8|31430.8|31577.7|31437.7|31577.7|31437.7|31570|31430|22
1626874340000|2021-07-21 13:32:20|31576.5|31436.5|31585.3|31445.3|31585.8|31445.8|31576.5|31436.5|21
1626874350000|2021-07-21 13:32:30|31585.1|31445.1|31582.6|31442.6|31585.5|31445.5|31581.8|31441.8|14
1626874360000|2021-07-21 13:32:40|31581.7|31441.7|31573.4|31433.4|31581.7|31441.7|31573.3|31433.3|11
1626874370000|2021-07-21 13:32:50|31573.5|31433.5|31571.2|31431.2|31573.8|31433.8|31571.2|31431.2|14
1626874380000|2021-07-21 13:33:00|31570.8|31430.8|31571.2|31431.2|31571.8|31431.8|31570.5|31430.5|7
1626874390000|2021-07-21 13:33:10|31571.8|31431.8|31570.5|31430.5|31571.8|31431.8|31570|31430|10
1626874400000|2021-07-21 13:33:20|31571.1|31431.1|31576.3|31436.3|31576.3|31436.3|31571.1|31431.1|10
1626874410000|2021-07-21 13:33:30|31578.5|31438.5|31584.1|31444.1|31584.2|31444.2|31578.5|31438.5|12
1626874420000|2021-07-21 13:33:40|31584.2|31444.2|31582.7|31442.7|31584.2|31444.2|31581.7|31441.7|7
1626874430000|2021-07-21 13:33:50|31583|31443|31581.6|31441.6|31583|31443|31581|31441|6
1626874440000|2021-07-21 13:34:00|31582.4|31442.4|31581.4|31441.4|31582.4|31442.4|31580.8|31440.8|14
1626874450000|2021-07-21 13:34:10|31582.2|31442.2|31576.4|31436.4|31582.2|31442.2|31570|31430|6
1626874470000|2021-07-21 13:34:30|31580.4|31440.4|31580.5|31440.5|31581.6|31441.6|31578|31438|5
1626874480000|2021-07-21 13:34:40|31578|31438|31580.5|31440.5|31580.5|31440.5|31572.1|31432.1|5
1626874490000|2021-07-21 13:34:50|31578|31438|31574|31434|31580.5|31440.5|31574|31434|7
1626874500000|2021-07-21 13:35:00|31574.6|31434.6|31578.9|31438.9|31578.9|31438.9|31574.6|31434.6|10
1626874510000|2021-07-21 13:35:10|31577.6|31437.6|31577.6|31437.6|31578.9|31438.9|31577.6|31437.6|5
1626874520000|2021-07-21 13:35:20|31578.9|31438.9|31578.9|31438.9|31578.9|31438.9|31577.3|31437.3|9
1626874530000|2021-07-21 13:35:30|31577.6|31437.6|31577.5|31437.5|31585|31445|31570|31430|16
1626874540000|2021-07-21 13:35:40|31585|31445|31595|31455|31595|31455|31585|31445|5
1626874550000|2021-07-21 13:35:50|31588.7|31448.7|31597.9|31457.9|31597.9|31457.9|31588.7|31448.7|4
1626874560000|2021-07-21 13:36:00|31598|31458|31599.1|31459.1|31601.1|31461.1|31592.4|31452.4|10
1626874570000|2021-07-21 13:36:10|31599.7|31459.7|31599.8|31459.8|31599.8|31459.8|31599.7|31459.7|2
1626874580000|2021-07-21 13:36:20|31599.9|31459.9|31609.1|31469.1|31609.5|31469.5|31599.9|31459.9|11
1626874590000|2021-07-21 13:36:30|31609.4|31469.4|31609.3|31469.3|31609.9|31469.9|31609.3|31469.3|6
1626874600000|2021-07-21 13:36:40|31609.5|31469.5|31601.1|31461.1|31609.5|31469.5|31601.1|31461.1|12
1626874610000|2021-07-21 13:36:50|31609|31469|31611|31471|31611|31471|31596.6|31456.6|10
1626874620000|2021-07-21 13:37:00|31612.6|31472.6|31621.9|31481.9|31623.1|31483.1|31612.6|31472.6|9
1626874630000|2021-07-21 13:37:10|31620.9|31480.9|31621.5|31481.5|31621.5|31481.5|31614.1|31474.1|9
1626874640000|2021-07-21 13:37:20|31622.1|31482.1|31622.1|31482.1|31622.1|31482.1|31622.1|31482.1|1
1626874650000|2021-07-21 13:37:30|31621.5|31481.5|31632.7|31492.7|31632.7|31492.7|31621.5|31481.5|8
1626874660000|2021-07-21 13:37:40|31634.2|31494.2|31628.1|31488.1|31634.2|31494.2|31625.7|31485.7|5
1626874670000|2021-07-21 13:37:50|31630.5|31490.5|31629.8|31489.8|31632.2|31492.2|31629.4|31489.4|8
1626874680000|2021-07-21 13:38:00|31629.4|31489.4|31625.1|31485.1|31629.8|31489.8|31620.3|31480.3|8
1626874690000|2021-07-21 13:38:10|31626.4|31486.4|31626.1|31486.1|31628|31488|31625.1|31485.1|7
1626874700000|2021-07-21 13:38:20|31627.3|31487.3|31629.7|31489.7|31629.8|31489.8|31616.4|31476.4|9
1626874710000|2021-07-21 13:38:30|31629.4|31489.4|31629.8|31489.8|31629.8|31489.8|31629.4|31489.4|2
1626874720000|2021-07-21 13:38:40|31629.5|31489.5|31624.2|31484.2|31631.8|31491.8|31621|31481|12
1626874730000|2021-07-21 13:38:50|31620.7|31480.7|31619.5|31479.5|31620.7|31480.7|31619.4|31479.4|11
1626874740000|2021-07-21 13:39:00|31620.7|31480.7|31620.9|31480.9|31623|31483|31620.7|31480.7|6
1626874750000|2021-07-21 13:39:10|31621|31481|31621.9|31481.9|31621.9|31481.9|31621|31481|2
1626874760000|2021-07-21 13:39:20|31622.1|31482.1|31619.7|31479.7|31622.3|31482.3|31619.6|31479.6|6
1626874770000|2021-07-21 13:39:30|31619.6|31479.6|31619.6|31479.6|31619.6|31479.6|31619.5|31479.5|3
1626874780000|2021-07-21 13:39:40|31619.7|31479.7|31616.6|31476.6|31620.8|31480.8|31616.6|31476.6|8
1626874790000|2021-07-21 13:39:50|31617.1|31477.1|31616.9|31476.9|31617.9|31477.9|31616.6|31476.6|10
1626874800000|2021-07-21 13:40:00|31622.4|31482.4|31610.9|31470.9|31628.1|31488.1|31610|31470|24
1626874810000|2021-07-21 13:40:10|31610.4|31470.4|31600.5|31460.5|31610.4|31470.4|31600.1|31460.1|17
1626874820000|2021-07-21 13:40:20|31600.1|31460.1|31600.1|31460.1|31600.5|31460.5|31600.1|31460.1|9
1626874830000|2021-07-21 13:40:30|31600.3|31460.3|31601.2|31461.2|31601.2|31461.2|31600.3|31460.3|3
1626874840000|2021-07-21 13:40:40|31601.1|31461.1|31609|31469|31612.2|31472.2|31601.1|31461.1|14
1626874850000|2021-07-21 13:40:50|31609.8|31469.8|31604|31464|31613.3|31473.3|31604|31464|16
1626874860000|2021-07-21 13:41:00|31601.1|31461.1|31600.4|31460.4|31601.9|31461.9|31599.4|31459.4|18
1626874870000|2021-07-21 13:41:10|31599.2|31459.2|31599.1|31459.1|31599.3|31459.3|31598.4|31458.4|7
1626874880000|2021-07-21 13:41:20|31595.4|31455.4|31596|31456|31596|31456|31594.4|31454.4|4
1626874890000|2021-07-21 13:41:30|31595.9|31455.9|31596.7|31456.7|31598|31458|31594.5|31454.5|8
1626874900000|2021-07-21 13:41:40|31594.6|31454.6|31595|31455|31595|31455|31594.2|31454.2|4
1626874910000|2021-07-21 13:41:50|31594.8|31454.8|31594.8|31454.8|31594.8|31454.8|31594.8|31454.8|1
1626874920000|2021-07-21 13:42:00|31594.7|31454.7|31590.7|31450.7|31594.7|31454.7|31590.7|31450.7|12
1626874930000|2021-07-21 13:42:10|31590.8|31450.8|31593|31453|31593.7|31453.7|31590.7|31450.7|8
1626874940000|2021-07-21 13:42:20|31592.4|31452.4|31592.4|31452.4|31592.4|31452.4|31591|31451|8
1626874950000|2021-07-21 13:42:30|31594.2|31454.2|31592.9|31452.9|31594.2|31454.2|31592.9|31452.9|6
1626874960000|2021-07-21 13:42:40|31594.3|31454.3|31594.8|31454.8|31595.7|31455.7|31594.3|31454.3|10
1626874970000|2021-07-21 13:42:50|31594.4|31454.4|31595.5|31455.5|31595.6|31455.6|31594.4|31454.4|3
1626874980000|2021-07-21 13:43:00|31594.4|31454.4|31571.9|31431.9|31594.4|31454.4|31571.9|31431.9|13
1626874990000|2021-07-21 13:43:10|31573.7|31433.7|31587.3|31447.3|31587.3|31447.3|31573.7|31433.7|21
1626875000000|2021-07-21 13:43:20|31588.9|31448.9|31595.8|31455.8|31596.7|31456.7|31588.9|31448.9|20
1626875010000|2021-07-21 13:43:30|31596.4|31456.4|31595.6|31455.6|31596.4|31456.4|31594.5|31454.5|8
1626875020000|2021-07-21 13:43:40|31596.2|31456.2|31614.8|31474.8|31616.4|31476.4|31595|31455|15
1626875030000|2021-07-21 13:43:50|31628.1|31488.1|31630.1|31490.1|31640.8|31500.8|31628.1|31488.1|25
1626875040000|2021-07-21 13:44:00|31631.5|31491.5|31629|31489|31633.5|31493.5|31629|31489|16
1626875050000|2021-07-21 13:44:10|31628.2|31488.2|31627.6|31487.6|31629.2|31489.2|31627.6|31487.6|11
1626875060000|2021-07-21 13:44:20|31621.8|31481.8|31623.8|31483.8|31623.8|31483.8|31621.8|31481.8|14
1626875070000|2021-07-21 13:44:30|31624|31484|31631.5|31491.5|31631.6|31491.6|31624|31484|11
1626875080000|2021-07-21 13:44:40|31629.9|31489.9|31632.5|31492.5|31632.5|31492.5|31629.9|31489.9|9
1626875090000|2021-07-21 13:44:50|31632.4|31492.4|31633.2|31493.2|31641|31501|31632.4|31492.4|18
1626875100000|2021-07-21 13:45:00|31633|31493|31612.4|31472.4|31633.2|31493.2|31611.5|31471.5|24
1626875110000|2021-07-21 13:45:10|31611.1|31471.1|31613.2|31473.2|31613.2|31473.2|31607.6|31467.6|14
1626875120000|2021-07-21 13:45:20|31613.4|31473.4|31616|31476|31616|31476|31612.5|31472.5|9
1626875130000|2021-07-21 13:45:30|31616.7|31476.7|31616.5|31476.5|31617.7|31477.7|31615.9|31475.9|15
1626875140000|2021-07-21 13:45:40|31616.3|31476.3|31610|31470|31616.3|31476.3|31610|31470|15
1626875150000|2021-07-21 13:45:50|31610.2|31470.2|31611.6|31471.6|31612.1|31472.1|31610.1|31470.1|17
1626875160000|2021-07-21 13:46:00|31613.6|31473.6|31614.3|31474.3|31615.4|31475.4|31611.8|31471.8|19
1626875170000|2021-07-21 13:46:10|31613.7|31473.7|31616.7|31476.7|31617.2|31477.2|31613.6|31473.6|15
1626875180000|2021-07-21 13:46:20|31617.5|31477.5|31609.1|31469.1|31617.5|31477.5|31608.4|31468.4|23
1626875190000|2021-07-21 13:46:30|31610.9|31470.9|31618.7|31478.7|31619.9|31479.9|31610.9|31470.9|10
1626875200000|2021-07-21 13:46:40|31617.5|31477.5|31606.1|31466.1|31617.5|31477.5|31606.1|31466.1|10
1626875210000|2021-07-21 13:46:50|31607|31467|31613.3|31473.3|31614.2|31474.2|31604.6|31464.6|17
1626875220000|2021-07-21 13:47:00|31613.1|31473.1|31620.6|31480.6|31626.3|31486.3|31612.6|31472.6|23
1626875230000|2021-07-21 13:47:10|31618.4|31478.4|31612.8|31472.8|31620.4|31480.4|31612.8|31472.8|20
1626875240000|2021-07-21 13:47:20|31613.9|31473.9|31613.5|31473.5|31619.1|31479.1|31613.5|31473.5|20
1626875250000|2021-07-21 13:47:30|31615.7|31475.7|31616.8|31476.8|31616.8|31476.8|31613.6|31473.6|9
1626875260000|2021-07-21 13:47:40|31614.4|31474.4|31613.6|31473.6|31616.9|31476.9|31613.5|31473.5|12
1626875270000|2021-07-21 13:47:50|31614.8|31474.8|31617.1|31477.1|31617.1|31477.1|31612.1|31472.1|9
1626875280000|2021-07-21 13:48:00|31618.3|31478.3|31617.5|31477.5|31618.6|31478.6|31616.7|31476.7|9
1626875290000|2021-07-21 13:48:10|31618.4|31478.4|31618.8|31478.8|31618.9|31478.9|31618.2|31478.2|8
1626875300000|2021-07-21 13:48:20|31619.4|31479.4|31621.1|31481.1|31621.1|31481.1|31618.1|31478.1|5
1626875310000|2021-07-21 13:48:30|31619.8|31479.8|31621.1|31481.1|31621.4|31481.4|31619.8|31479.8|4
1626875320000|2021-07-21 13:48:40|31620.7|31480.7|31610.2|31470.2|31621.5|31481.5|31610.2|31470.2|11
1626875330000|2021-07-21 13:48:50|31612.6|31472.6|31607.6|31467.6|31616.1|31476.1|31607.6|31467.6|12
1626875340000|2021-07-21 13:49:00|31609|31469|31607.7|31467.7|31610.1|31470.1|31606.4|31466.4|20
1626875350000|2021-07-21 13:49:10|31609.5|31469.5|31608.3|31468.3|31613.1|31473.1|31608.2|31468.2|13
1626875360000|2021-07-21 13:49:20|31610|31470|31615|31475|31615|31475|31610|31470|15
1626875370000|2021-07-21 13:49:30|31615.8|31475.8|31606.7|31466.7|31615.8|31475.8|31605.8|31465.8|15
1626875380000|2021-07-21 13:49:40|31607.2|31467.2|31607|31467|31607.2|31467.2|31606.8|31466.8|4
1626875390000|2021-07-21 13:49:50|31606.9|31466.9|31611.2|31471.2|31612|31472|31605.9|31465.9|14
1626875400000|2021-07-21 13:50:00|31612.2|31472.2|31611.8|31471.8|31615.4|31475.4|31609.2|31469.2|19
1626875410000|2021-07-21 13:50:10|31610.9|31470.9|31607.6|31467.6|31610.9|31470.9|31607.6|31467.6|4
1626875420000|2021-07-21 13:50:20|31607.7|31467.7|31608.2|31468.2|31608.8|31468.8|31607.6|31467.6|11
1626875430000|2021-07-21 13:50:30|31608.1|31468.1|31610.2|31470.2|31610.2|31470.2|31607.2|31467.2|9
1626875440000|2021-07-21 13:50:40|31611.5|31471.5|31609.8|31469.8|31611.5|31471.5|31608.4|31468.4|12
1626875450000|2021-07-21 13:50:50|31610.2|31470.2|31609.9|31469.9|31611.1|31471.1|31609.9|31469.9|9
1626875460000|2021-07-21 13:51:00|31609.4|31469.4|31610.6|31470.6|31610.6|31470.6|31609.4|31469.4|8
1626875470000|2021-07-21 13:51:10|31608.8|31468.8|31610.9|31470.9|31611|31471|31608.8|31468.8|10
1626875480000|2021-07-21 13:51:20|31610.6|31470.6|31609|31469|31610.6|31470.6|31608.9|31468.9|13
1626875490000|2021-07-21 13:51:30|31609.4|31469.4|31609.4|31469.4|31609.6|31469.6|31608.4|31468.4|11
1626875500000|2021-07-21 13:51:40|31610|31470|31597.8|31457.8|31610.5|31470.5|31597.5|31457.5|17
1626875510000|2021-07-21 13:51:50|31598.6|31458.6|31596.7|31456.7|31598.6|31458.6|31593.8|31453.8|13
1626875520000|2021-07-21 13:52:00|31596.4|31456.4|31590.8|31450.8|31604.1|31464.1|31590.8|31450.8|11
1626875530000|2021-07-21 13:52:10|31591.8|31451.8|31591.6|31451.6|31592.4|31452.4|31589.9|31449.9|13
1626875540000|2021-07-21 13:52:20|31591.5|31451.5|31592.2|31452.2|31592.5|31452.5|31591.5|31451.5|10
1626875550000|2021-07-21 13:52:30|31591.7|31451.7|31591.5|31451.5|31592.2|31452.2|31590.5|31450.5|14
1626875560000|2021-07-21 13:52:40|31592|31452|31594.1|31454.1|31594.1|31454.1|31592|31452|9
1626875570000|2021-07-21 13:52:50|31593.6|31453.6|31593.6|31453.6|31594.1|31454.1|31593.6|31453.6|3
1626875580000|2021-07-21 13:53:00|31593.7|31453.7|31593.8|31453.8|31593.9|31453.9|31593.6|31453.6|7
1626875590000|2021-07-21 13:53:10|31593.1|31453.1|31607.8|31467.8|31608.3|31468.3|31593.1|31453.1|14
1626875600000|2021-07-21 13:53:20|31608.4|31468.4|31607|31467|31608.4|31468.4|31606.7|31466.7|15
1626875610000|2021-07-21 13:53:30|31607.6|31467.6|31605.5|31465.5|31611|31471|31605.5|31465.5|13
1626875620000|2021-07-21 13:53:40|31607.3|31467.3|31609.1|31469.1|31609.1|31469.1|31607.2|31467.2|9
1626875630000|2021-07-21 13:53:50|31609.2|31469.2|31609.4|31469.4|31611.3|31471.3|31608.7|31468.7|11
1626875640000|2021-07-21 13:54:00|31609.3|31469.3|31614.3|31474.3|31614.3|31474.3|31608.8|31468.8|17
1626875650000|2021-07-21 13:54:10|31614.4|31474.4|31588.6|31448.6|31620.2|31480.2|31588.6|31448.6|25
1626875660000|2021-07-21 13:54:20|31588.5|31448.5|31588.8|31448.8|31588.8|31448.8|31588.5|31448.5|3
1626875670000|2021-07-21 13:54:30|31588.2|31448.2|31588.5|31448.5|31588.5|31448.5|31587.7|31447.7|6
1626875680000|2021-07-21 13:54:40|31588.1|31448.1|31600.8|31460.8|31600.8|31460.8|31587.1|31447.1|14
1626875690000|2021-07-21 13:54:50|31599.2|31459.2|31597.7|31457.7|31600.8|31460.8|31585.8|31445.8|20
1626875700000|2021-07-21 13:55:00|31597.8|31457.8|31588.6|31448.6|31598.3|31458.3|31587.8|31447.8|13
1626875710000|2021-07-21 13:55:10|31588.3|31448.3|31603.4|31463.4|31603.4|31463.4|31588.3|31448.3|17
1626875720000|2021-07-21 13:55:20|31600.8|31460.8|31603.3|31463.3|31603.4|31463.4|31600.8|31460.8|17
1626875730000|2021-07-21 13:55:30|31601.5|31461.5|31603.1|31463.1|31604.1|31464.1|31601.1|31461.1|15
1626875740000|2021-07-21 13:55:40|31603.5|31463.5|31604.9|31464.9|31607.2|31467.2|31603.5|31463.5|17
1626875750000|2021-07-21 13:55:50|31605.1|31465.1|31606.2|31466.2|31606.2|31466.2|31605.1|31465.1|6
1626875760000|2021-07-21 13:56:00|31606.3|31466.3|31608.5|31468.5|31608.5|31468.5|31606.3|31466.3|11
1626875770000|2021-07-21 13:56:10|31608.7|31468.7|31616.7|31476.7|31617|31477|31608.7|31468.7|20
1626875780000|2021-07-21 13:56:20|31614.3|31474.3|31604.9|31464.9|31614.3|31474.3|31602|31462|12
1626875790000|2021-07-21 13:56:30|31604.2|31464.2|31600.9|31460.9|31604.2|31464.2|31599.7|31459.7|12
1626875800000|2021-07-21 13:56:40|31601.7|31461.7|31600.9|31460.9|31602.4|31462.4|31600.9|31460.9|7
1626875810000|2021-07-21 13:56:50|31602.9|31462.9|31601.1|31461.1|31604.2|31464.2|31601.1|31461.1|11
1626875820000|2021-07-21 13:57:00|31601|31461|31605.8|31465.8|31606|31466|31599.8|31459.8|5
1626875830000|2021-07-21 13:57:10|31606.4|31466.4|31603.3|31463.3|31607|31467|31603.1|31463.1|10
1626875840000|2021-07-21 13:57:20|31602.2|31462.2|31570.6|31430.6|31602.2|31462.2|31566.8|31426.8|24
1626875850000|2021-07-21 13:57:30|31567.3|31427.3|31547.8|31407.8|31567.5|31427.5|31545.8|31405.8|20
1626875860000|2021-07-21 13:57:40|31545.7|31405.7|31532.2|31392.2|31548.7|31408.7|31532|31392|21
1626875870000|2021-07-21 13:57:50|31531.8|31391.8|31532.9|31392.9|31534.4|31394.4|31531.7|31391.7|15
1626875880000|2021-07-21 13:58:00|31534.6|31394.6|31532.9|31392.9|31535.6|31395.6|31532.2|31392.2|25
1626875890000|2021-07-21 13:58:10|31532.4|31392.4|31543.3|31403.3|31543.6|31403.6|31532.4|31392.4|14
1626875900000|2021-07-21 13:58:20|31544|31404|31558.2|31418.2|31558.2|31418.2|31544|31404|23
1626875910000|2021-07-21 13:58:30|31558|31418|31558.5|31418.5|31564.8|31424.8|31558|31418|20
1626875920000|2021-07-21 13:58:40|31557.2|31417.2|31562.7|31422.7|31562.9|31422.9|31555.2|31415.2|21
1626875930000|2021-07-21 13:58:50|31564.6|31424.6|31564.5|31424.5|31565.2|31425.2|31559.8|31419.8|24
1626875940000|2021-07-21 13:59:00|31566|31426|31565|31425|31566.7|31426.7|31565|31425|14
1626875950000|2021-07-21 13:59:10|31565.6|31425.6|31564.6|31424.6|31565.6|31425.6|31563.9|31423.9|11
1626875960000|2021-07-21 13:59:20|31565|31425|31563.4|31423.4|31565|31425|31563.4|31423.4|16
1626875970000|2021-07-21 13:59:30|31562.3|31422.3|31571.4|31431.4|31571.4|31431.4|31562.3|31422.3|15
1626875980000|2021-07-21 13:59:40|31572|31432|31572.3|31432.3|31572.4|31432.4|31570.1|31430.1|11
1626875990000|2021-07-21 13:59:50|31572.2|31432.2|31572.4|31432.4|31572.4|31432.4|31571.4|31431.4|11
1626876000000|2021-07-21 14:00:00|31572.3|31432.3|31616.6|31476.6|31617.3|31477.3|31572.3|31432.3|22
1626876010000|2021-07-21 14:00:10|31616.9|31476.9|31603|31463|31617.2|31477.2|31602.1|31462.1|18
1626876020000|2021-07-21 14:00:20|31601.2|31461.2|31596.3|31456.3|31601.2|31461.2|31592.9|31452.9|24
1626876030000|2021-07-21 14:00:30|31598|31458|31601.4|31461.4|31602|31462|31597.5|31457.5|18
1626876040000|2021-07-21 14:00:40|31600.2|31460.2|31601.9|31461.9|31601.9|31461.9|31598.7|31458.7|7
1626876050000|2021-07-21 14:00:50|31600.9|31460.9|31602.8|31462.8|31603.3|31463.3|31598.6|31458.6|10
1626876060000|2021-07-21 14:01:00|31602.7|31462.7|31613.8|31473.8|31615.5|31475.5|31602.7|31462.7|17
1626876070000|2021-07-21 14:01:10|31613.1|31473.1|31605.8|31465.8|31614|31474|31605.8|31465.8|17
1626876080000|2021-07-21 14:01:20|31608.4|31468.4|31609.8|31469.8|31611|31471|31608.3|31468.3|12
1626876090000|2021-07-21 14:01:30|31610.1|31470.1|31612.2|31472.2|31612.2|31472.2|31609.5|31469.5|5
1626876100000|2021-07-21 14:01:40|31609.9|31469.9|31609.9|31469.9|31613|31473|31607.6|31467.6|11
1626876110000|2021-07-21 14:01:50|31609.7|31469.7|31610.5|31470.5|31613.3|31473.3|31608.9|31468.9|6
1626876120000|2021-07-21 14:02:00|31612.4|31472.4|31617.9|31477.9|31620.1|31480.1|31612.4|31472.4|15
1626876130000|2021-07-21 14:02:10|31617.6|31477.6|31619|31479|31619|31479|31617.6|31477.6|4
1626876140000|2021-07-21 14:02:20|31618.9|31478.9|31616.3|31476.3|31618.9|31478.9|31616.3|31476.3|4
1626876150000|2021-07-21 14:02:30|31618.7|31478.7|31615.6|31475.6|31618.7|31478.7|31614.8|31474.8|8
1626876160000|2021-07-21 14:02:40|31611.9|31471.9|31617.7|31477.7|31619|31479|31611.9|31471.9|11
1626876170000|2021-07-21 14:02:50|31614.5|31474.5|31615.5|31475.5|31615.6|31475.6|31613.9|31473.9|7
1626876180000|2021-07-21 14:03:00|31613.8|31473.8|31616.6|31476.6|31616.6|31476.6|31613.7|31473.7|7
1626876190000|2021-07-21 14:03:10|31617.1|31477.1|31619.9|31479.9|31622.7|31482.7|31617.1|31477.1|9
1626876200000|2021-07-21 14:03:20|31619.6|31479.6|31622.4|31482.4|31623.2|31483.2|31619.2|31479.2|9
1626876220000|2021-07-21 14:03:40|31621.6|31481.6|31621.6|31481.6|31621.6|31481.6|31621.6|31481.6|1
1626876240000|2021-07-21 14:04:00|31622.4|31482.4|31622.5|31482.5|31622.8|31482.8|31622.1|31482.1|5
1626876250000|2021-07-21 14:04:10|31622.8|31482.8|31625.1|31485.1|31626.3|31486.3|31622.8|31482.8|8
1626876260000|2021-07-21 14:04:20|31624.2|31484.2|31623.4|31483.4|31626.3|31486.3|31623.2|31483.2|5
1626876270000|2021-07-21 14:04:30|31625|31485|31625.1|31485.1|31626.3|31486.3|31623.7|31483.7|8
1626876280000|2021-07-21 14:04:40|31626.1|31486.1|31656.5|31516.5|31661.7|31521.7|31626.1|31486.1|21
1626876290000|2021-07-21 14:04:50|31656.6|31516.6|31656|31516|31660.3|31520.3|31656|31516|12
1626876300000|2021-07-21 14:05:00|31652.9|31512.9|31660.2|31520.2|31660.2|31520.2|31652.9|31512.9|11
1626876310000|2021-07-21 14:05:10|31662.4|31522.4|31656.2|31516.2|31669.5|31529.5|31656.2|31516.2|19
1626876320000|2021-07-21 14:05:20|31657.7|31517.7|31656.2|31516.2|31658.3|31518.3|31656.2|31516.2|4
1626876330000|2021-07-21 14:05:30|31656.1|31516.1|31666.9|31526.9|31666.9|31526.9|31655.9|31515.9|4
1626876340000|2021-07-21 14:05:40|31665.3|31525.3|31680.5|31540.5|31680.5|31540.5|31665.3|31525.3|15
1626876350000|2021-07-21 14:05:50|31679.9|31539.9|31669.4|31529.4|31683.7|31543.7|31669.4|31529.4|19
1626876360000|2021-07-21 14:06:00|31670.5|31530.5|31678.6|31538.6|31680.4|31540.4|31670.5|31530.5|21
1626876370000|2021-07-21 14:06:10|31680.4|31540.4|31677.1|31537.1|31680.4|31540.4|31672.9|31532.9|19
1626876380000|2021-07-21 14:06:20|31675.5|31535.5|31679.8|31539.8|31682.5|31542.5|31675.5|31535.5|14
1626876390000|2021-07-21 14:06:30|31679.4|31539.4|31674.1|31534.1|31679.4|31539.4|31673.9|31533.9|23
1626876400000|2021-07-21 14:06:40|31674|31534|31677.7|31537.7|31677.7|31537.7|31674|31534|14
1626876410000|2021-07-21 14:06:50|31677.6|31537.6|31677.5|31537.5|31678.5|31538.5|31676|31536|9
1626876420000|2021-07-21 14:07:00|31676|31536|31679.6|31539.6|31679.6|31539.6|31676|31536|13
1626876430000|2021-07-21 14:07:10|31680.2|31540.2|31680.4|31540.4|31680.4|31540.4|31678.7|31538.7|16
1626876440000|2021-07-21 14:07:20|31678.9|31538.9|31674.5|31534.5|31680.4|31540.4|31673.4|31533.4|15
1626876450000|2021-07-21 14:07:30|31676.2|31536.2|31685.4|31545.4|31685.8|31545.8|31676.2|31536.2|16
1626876460000|2021-07-21 14:07:40|31687.1|31547.1|31726.4|31586.4|31734.3|31594.3|31686.6|31546.6|24
1626876470000|2021-07-21 14:07:50|31727|31587|31724.9|31584.9|31734.8|31594.8|31715.9|31575.9|25
1626876480000|2021-07-21 14:08:00|31725.7|31585.7|31722.6|31582.6|31730.2|31590.2|31722.6|31582.6|22
1626876490000|2021-07-21 14:08:10|31725.6|31585.6|31732.1|31592.1|31732.8|31592.8|31724.3|31584.3|18
1626876500000|2021-07-21 14:08:20|31736.3|31596.3|31740|31600|31741.3|31601.3|31736.2|31596.2|28
1626876510000|2021-07-21 14:08:30|31739.9|31599.9|31732.1|31592.1|31740.7|31600.7|31732.1|31592.1|18
1626876520000|2021-07-21 14:08:40|31731.8|31591.8|31733.2|31593.2|31735.5|31595.5|31728.6|31588.6|26
1626876530000|2021-07-21 14:08:50|31732.9|31592.9|31752.3|31612.3|31752.4|31612.4|31731.7|31591.7|28
1626876540000|2021-07-21 14:09:00|31752.1|31612.1|31747|31607|31752.8|31612.8|31747|31607|18
1626876550000|2021-07-21 14:09:10|31747.1|31607.1|31732.3|31592.3|31749.1|31609.1|31732.1|31592.1|25
1626876560000|2021-07-21 14:09:20|31731.9|31591.9|31746.9|31606.9|31746.9|31606.9|31731.8|31591.8|19
1626876570000|2021-07-21 14:09:30|31746|31606|31775.6|31635.6|31777.8|31637.8|31746|31606|27
1626876580000|2021-07-21 14:09:40|31775.5|31635.5|31767.6|31627.6|31781.1|31641.1|31766.4|31626.4|27
1626876590000|2021-07-21 14:09:50|31767.3|31627.3|31787.9|31647.9|31788.8|31648.8|31751.5|31611.5|26
1626876600000|2021-07-21 14:10:00|31788.5|31648.5|31767.5|31627.5|31790|31650|31767.5|31627.5|27
1626876610000|2021-07-21 14:10:10|31766.9|31626.9|31760.8|31620.8|31767|31627|31747.5|31607.5|24
1626876620000|2021-07-21 14:10:20|31761|31621|31771.2|31631.2|31775.9|31635.9|31761|31621|24
1626876630000|2021-07-21 14:10:30|31769.6|31629.6|31771.5|31631.5|31774.3|31634.3|31766.9|31626.9|19
1626876640000|2021-07-21 14:10:40|31770.6|31630.6|31814.8|31674.8|31827.7|31687.7|31770.6|31630.6|27
1626876650000|2021-07-21 14:10:50|31814.1|31674.1|31771.3|31631.3|31814.1|31674.1|31771.1|31631.1|27
1626876660000|2021-07-21 14:11:00|31770.6|31630.6|31837|31697|31838.1|31698.1|31770.5|31630.5|29
1626876670000|2021-07-21 14:11:10|31835.3|31695.3|31788.4|31648.4|31835.3|31695.3|31788.4|31648.4|21
1626876680000|2021-07-21 14:11:20|31788|31648|31788.5|31648.5|31791.6|31651.6|31788|31648|17
1626876690000|2021-07-21 14:11:30|31788.4|31648.4|31781|31641|31788.4|31648.4|31776.4|31636.4|16
1626876700000|2021-07-21 14:11:40|31779.3|31639.3|31769|31629|31779.3|31639.3|31769|31629|4
1626876710000|2021-07-21 14:11:50|31768.9|31628.9|31769.4|31629.4|31778.8|31638.8|31766.2|31626.2|20
1626876720000|2021-07-21 14:12:00|31769.1|31629.1|31771.9|31631.9|31774|31634|31765.8|31625.8|28
1626876730000|2021-07-21 14:12:10|31771.3|31631.3|31757.8|31617.8|31772.1|31632.1|31756.6|31616.6|23
1626876740000|2021-07-21 14:12:20|31758.3|31618.3|31764.3|31624.3|31764.7|31624.7|31756.9|31616.9|21
1626876750000|2021-07-21 14:12:30|31760.4|31620.4|31767.2|31627.2|31767.4|31627.4|31756.7|31616.7|17
1626876760000|2021-07-21 14:12:40|31766.8|31626.8|31761.6|31621.6|31766.8|31626.8|31753.5|31613.5|19
1626876770000|2021-07-21 14:12:50|31761.5|31621.5|31793.3|31653.3|31798.7|31658.7|31761.5|31621.5|19
1626876780000|2021-07-21 14:13:00|31794.4|31654.4|31789|31649|31794.4|31654.4|31780.5|31640.5|24
1626876790000|2021-07-21 14:13:10|31789.2|31649.2|31806.7|31666.7|31809.8|31669.8|31788.9|31648.9|23
1626876800000|2021-07-21 14:13:20|31808|31668|31796.9|31656.9|31808|31668|31796.1|31656.1|20
1626876810000|2021-07-21 14:13:30|31796.4|31656.4|31793.5|31653.5|31796.4|31656.4|31791.7|31651.7|20
1626876820000|2021-07-21 14:13:40|31794.4|31654.4|31785.9|31645.9|31794.4|31654.4|31783.6|31643.6|15
1626876830000|2021-07-21 14:13:50|31785.1|31645.1|31786.4|31646.4|31787.8|31647.8|31783.3|31643.3|25
1626876840000|2021-07-21 14:14:00|31785.8|31645.8|31790.5|31650.5|31790.5|31650.5|31780.4|31640.4|14
1626876850000|2021-07-21 14:14:10|31792.2|31652.2|31795.7|31655.7|31799|31659|31785.9|31645.9|23
1626876860000|2021-07-21 14:14:20|31794.2|31654.2|31781.8|31641.8|31797|31657|31781.8|31641.8|24
1626876870000|2021-07-21 14:14:30|31781.7|31641.7|31786.3|31646.3|31786.3|31646.3|31780.7|31640.7|24
1626876880000|2021-07-21 14:14:40|31786.1|31646.1|31782.4|31642.4|31787.9|31647.9|31781.7|31641.7|19
1626876890000|2021-07-21 14:14:50|31782.6|31642.6|31779.8|31639.8|31782.7|31642.7|31778.7|31638.7|20
1626876900000|2021-07-21 14:15:00|31780|31640|31779.7|31639.7|31783.5|31643.5|31778.9|31638.9|10
1626876910000|2021-07-21 14:15:10|31780.1|31640.1|31784.6|31644.6|31789|31649|31779.9|31639.9|21
1626876920000|2021-07-21 14:15:20|31784.4|31644.4|31809.1|31669.1|31812.1|31672.1|31784.2|31644.2|23
1626876930000|2021-07-21 14:15:30|31809.2|31669.2|31808.3|31668.3|31810.4|31670.4|31806.8|31666.8|20
1626876940000|2021-07-21 14:15:40|31810.1|31670.1|31806.4|31666.4|31810.8|31670.8|31806.2|31666.2|23
1626876950000|2021-07-21 14:15:50|31806.6|31666.6|31809.5|31669.5|31809.6|31669.6|31805.5|31665.5|18
1626876960000|2021-07-21 14:16:00|31809|31669|31805.6|31665.6|31809.2|31669.2|31805.6|31665.6|15
1626876970000|2021-07-21 14:16:10|31806.4|31666.4|31808|31668|31809.2|31669.2|31806|31666|11
1626876980000|2021-07-21 14:16:20|31816|31676|31811.3|31671.3|31816|31676|31807.3|31667.3|21
1626876990000|2021-07-21 14:16:30|31811.1|31671.1|31802.6|31662.6|31813|31673|31796.2|31656.2|25
1626877000000|2021-07-21 14:16:40|31800.9|31660.9|31803|31663|31808.2|31668.2|31797.9|31657.9|25
1626877010000|2021-07-21 14:16:50|31808.8|31668.8|31810.3|31670.3|31812.1|31672.1|31803.5|31663.5|18
1626877020000|2021-07-21 14:17:00|31809.6|31669.6|31814.2|31674.2|31815.6|31675.6|31809.6|31669.6|24
1626877030000|2021-07-21 14:17:10|31814.3|31674.3|31815.2|31675.2|31815.9|31675.9|31811.4|31671.4|17
1626877040000|2021-07-21 14:17:20|31813.5|31673.5|31813.1|31673.1|31814|31674|31810.1|31670.1|22
1626877050000|2021-07-21 14:17:30|31813.2|31673.2|31815.6|31675.6|31815.6|31675.6|31812.7|31672.7|23
1626877060000|2021-07-21 14:17:40|31814.4|31674.4|31813.5|31673.5|31815.4|31675.4|31812|31672|23
1626877070000|2021-07-21 14:17:50|31813.3|31673.3|31813.5|31673.5|31815.1|31675.1|31812.1|31672.1|22
1626877080000|2021-07-21 14:18:00|31813.9|31673.9|31816.3|31676.3|31818.6|31678.6|31813.5|31673.5|17
1626877090000|2021-07-21 14:18:10|31816.2|31676.2|31811.5|31671.5|31825.9|31685.9|31811.1|31671.1|28
1626877100000|2021-07-21 14:18:20|31810.5|31670.5|31804.5|31664.5|31810.5|31670.5|31802.6|31662.6|22
1626877110000|2021-07-21 14:18:30|31804.3|31664.3|31805.6|31665.6|31807.2|31667.2|31802.2|31662.2|22
1626877120000|2021-07-21 14:18:40|31805.9|31665.9|31793.3|31653.3|31806.9|31666.9|31793|31653|25
1626877130000|2021-07-21 14:18:50|31793|31653|31791.8|31651.8|31793.8|31653.8|31791.8|31651.8|14
1626877140000|2021-07-21 14:19:00|31791.3|31651.3|31789.1|31649.1|31792.6|31652.6|31788.9|31648.9|23
1626877150000|2021-07-21 14:19:10|31789|31649|31792.9|31652.9|31793.6|31653.6|31788.7|31648.7|20
1626877160000|2021-07-21 14:19:20|31793.9|31653.9|31792.7|31652.7|31803.3|31663.3|31791|31651|24
1626877170000|2021-07-21 14:19:30|31793|31653|31789.7|31649.7|31795|31655|31789.7|31649.7|23
1626877180000|2021-07-21 14:19:40|31789.9|31649.9|31792.7|31652.7|31793.5|31653.5|31788.5|31648.5|19
1626877190000|2021-07-21 14:19:50|31791.4|31651.4|31788.5|31648.5|31799.1|31659.1|31786.6|31646.6|25
1626877200000|2021-07-21 14:20:00|31789.6|31649.6|31799.1|31659.1|31801.6|31661.6|31789.5|31649.5|26
1626877210000|2021-07-21 14:20:10|31799.2|31659.2|31796.5|31656.5|31808.9|31668.9|31796.5|31656.5|27
1626877220000|2021-07-21 14:20:20|31797.1|31657.1|31801|31661|31802.8|31662.8|31797|31657|17
1626877230000|2021-07-21 14:20:30|31800.3|31660.3|31794.1|31654.1|31800.3|31660.3|31790.6|31650.6|18
1626877240000|2021-07-21 14:20:40|31794.2|31654.2|31798.7|31658.7|31798.8|31658.8|31793.4|31653.4|13
1626877250000|2021-07-21 14:20:50|31799.1|31659.1|31806.1|31666.1|31808.5|31668.5|31799.1|31659.1|19
1626877260000|2021-07-21 14:21:00|31806.4|31666.4|31807.2|31667.2|31807.8|31667.8|31805.3|31665.3|21
1626877270000|2021-07-21 14:21:10|31806.8|31666.8|31804.9|31664.9|31807.7|31667.7|31802.1|31662.1|19
1626877280000|2021-07-21 14:21:20|31805.1|31665.1|31808.1|31668.1|31811.5|31671.5|31804.1|31664.1|24
1626877290000|2021-07-21 14:21:30|31808.2|31668.2|31808.2|31668.2|31808.8|31668.8|31805.8|31665.8|17
1626877300000|2021-07-21 14:21:40|31807.8|31667.8|31805.3|31665.3|31810.1|31670.1|31805.3|31665.3|17
1626877310000|2021-07-21 14:21:50|31805.2|31665.2|31798.6|31658.6|31805.8|31665.8|31794.7|31654.7|23
1626877320000|2021-07-21 14:22:00|31799.3|31659.3|31807.8|31667.8|31814.4|31674.4|31799|31659|23
1626877330000|2021-07-21 14:22:10|31808|31668|31807.1|31667.1|31808.2|31668.2|31807.1|31667.1|13
1626877340000|2021-07-21 14:22:20|31808.2|31668.2|31808|31668|31809.1|31669.1|31807.1|31667.1|7
1626877350000|2021-07-21 14:22:30|31808.2|31668.2|31808.1|31668.1|31808.4|31668.4|31807.9|31667.9|8
1626877360000|2021-07-21 14:22:40|31807.4|31667.4|31802.6|31662.6|31807.4|31667.4|31802.2|31662.2|8
1626877370000|2021-07-21 14:22:50|31802.3|31662.3|31813.7|31673.7|31815.5|31675.5|31802.2|31662.2|12
1626877380000|2021-07-21 14:23:00|31812.8|31672.8|31824.2|31684.2|31824.2|31684.2|31812.8|31672.8|19
1626877390000|2021-07-21 14:23:10|31825.4|31685.4|31834.5|31694.5|31837.8|31697.8|31825.4|31685.4|22
1626877400000|2021-07-21 14:23:20|31835.8|31695.8|31831.5|31691.5|31837.1|31697.1|31821.3|31681.3|21
1626877410000|2021-07-21 14:23:30|31830.7|31690.7|31828|31688|31830.7|31690.7|31822.5|31682.5|25
1626877420000|2021-07-21 14:23:40|31825.5|31685.5|31821.6|31681.6|31830.6|31690.6|31821.6|31681.6|24
1626877430000|2021-07-21 14:23:50|31823|31683|31813.2|31673.2|31823|31683|31812.2|31672.2|14
1626877440000|2021-07-21 14:24:00|31813.3|31673.3|31811.7|31671.7|31814.7|31674.7|31811.7|31671.7|18
1626877450000|2021-07-21 14:24:10|31811.3|31671.3|31811.7|31671.7|31817.1|31677.1|31811.3|31671.3|17
1626877460000|2021-07-21 14:24:20|31809.4|31669.4|31811|31671|31811|31671|31808.9|31668.9|10
1626877470000|2021-07-21 14:24:30|31811.4|31671.4|31836.4|31696.4|31836.4|31696.4|31809|31669|7
1626877480000|2021-07-21 14:24:40|31815.5|31675.5|31845|31705|31845.4|31705.4|31815.5|31675.5|27
1626877490000|2021-07-21 14:24:50|31835.6|31695.6|31833.1|31693.1|31839.8|31699.8|31832.6|31692.6|26
1626877500000|2021-07-21 14:25:00|31836.9|31696.9|31835.2|31695.2|31837.9|31697.9|31831.3|31691.3|13
1626877510000|2021-07-21 14:25:10|31834.4|31694.4|31836.5|31696.5|31840.2|31700.2|31834.4|31694.4|14
1626877520000|2021-07-21 14:25:20|31837.5|31697.5|31829.3|31689.3|31837.5|31697.5|31828.4|31688.4|18
1626877530000|2021-07-21 14:25:30|31829.4|31689.4|31828.5|31688.5|31833.5|31693.5|31828.3|31688.3|12
1626877540000|2021-07-21 14:25:40|31825.7|31685.7|31822|31682|31825.7|31685.7|31819.4|31679.4|14
1626877550000|2021-07-21 14:25:50|31822.1|31682.1|31823.2|31683.2|31823.2|31683.2|31817.5|31677.5|23
1626877560000|2021-07-21 14:26:00|31820.7|31680.7|31816|31676|31821.4|31681.4|31816|31676|12
1626877570000|2021-07-21 14:26:10|31811.6|31671.6|31810.9|31670.9|31816.1|31676.1|31809.8|31669.8|17
1626877580000|2021-07-21 14:26:20|31810.7|31670.7|31807.4|31667.4|31814.2|31674.2|31807.4|31667.4|20
1626877590000|2021-07-21 14:26:30|31806.9|31666.9|31738.9|31598.9|31806.9|31666.9|31737.6|31597.6|26
1626877600000|2021-07-21 14:26:40|31739.1|31599.1|31749.7|31609.7|31760.4|31620.4|31739.1|31599.1|30
1626877610000|2021-07-21 14:26:50|31749.6|31609.6|31744.6|31604.6|31750.8|31610.8|31742|31602|19
1626877620000|2021-07-21 14:27:00|31747.6|31607.6|31752.3|31612.3|31755.2|31615.2|31747.6|31607.6|21
1626877630000|2021-07-21 14:27:10|31752.6|31612.6|31749|31609|31753|31613|31744.6|31604.6|17
1626877640000|2021-07-21 14:27:20|31748.3|31608.3|31747.3|31607.3|31748.3|31608.3|31744.6|31604.6|12
1626877650000|2021-07-21 14:27:30|31746.9|31606.9|31745.3|31605.3|31747.1|31607.1|31743.6|31603.6|25
1626877660000|2021-07-21 14:27:40|31746|31606|31732.7|31592.7|31746|31606|31732.6|31592.6|12
1626877670000|2021-07-21 14:27:50|31732.6|31592.6|31732.4|31592.4|31733.1|31593.1|31729|31589|24
1626877680000|2021-07-21 14:28:00|31732.5|31592.5|31740.4|31600.4|31742|31602|31732.5|31592.5|25
1626877690000|2021-07-21 14:28:10|31740.5|31600.5|31738.6|31598.6|31742.8|31602.8|31735.7|31595.7|22
1626877700000|2021-07-21 14:28:20|31736.3|31596.3|31730.3|31590.3|31738.6|31598.6|31730.1|31590.1|19
1626877710000|2021-07-21 14:28:30|31733.2|31593.2|31731.4|31591.4|31734.2|31594.2|31731.4|31591.4|14
1626877720000|2021-07-21 14:28:40|31731.6|31591.6|31727.2|31587.2|31734|31594|31726.8|31586.8|17
1626877730000|2021-07-21 14:28:50|31727.3|31587.3|31727.9|31587.9|31727.9|31587.9|31726.6|31586.6|9
1626877740000|2021-07-21 14:29:00|31728.3|31588.3|31733.8|31593.8|31733.8|31593.8|31727|31587|25
1626877750000|2021-07-21 14:29:10|31735.1|31595.1|31730.8|31590.8|31735.4|31595.4|31730.8|31590.8|22
1626877760000|2021-07-21 14:29:20|31731.6|31591.6|31730.8|31590.8|31731.9|31591.9|31729.7|31589.7|13
1626877770000|2021-07-21 14:29:30|31729.3|31589.3|31733.6|31593.6|31733.6|31593.6|31729|31589|9
1626877780000|2021-07-21 14:29:40|31732.6|31592.6|31729.6|31589.6|31734.5|31594.5|31729.6|31589.6|19
1626877790000|2021-07-21 14:29:50|31727.7|31587.7|31725.4|31585.4|31727.7|31587.7|31720.3|31580.3|21
1626877800000|2021-07-21 14:30:00|31723.8|31583.8|31714.4|31574.4|31723.8|31583.8|31714.4|31574.4|29
1626877810000|2021-07-21 14:30:10|31714.3|31574.3|31713.2|31573.2|31714.3|31574.3|31712|31572|13
1626877820000|2021-07-21 14:30:20|31712.8|31572.8|31688|31548|31713.2|31573.2|31685.6|31545.6|22
1626877830000|2021-07-21 14:30:30|31688.1|31548.1|31689.5|31549.5|31689.5|31549.5|31684.9|31544.9|18
1626877840000|2021-07-21 14:30:40|31690.3|31550.3|31701.1|31561.1|31703.2|31563.2|31690.3|31550.3|33
1626877850000|2021-07-21 14:30:50|31700.8|31560.8|31702.2|31562.2|31703.3|31563.3|31698.7|31558.7|27
1626877860000|2021-07-21 14:31:00|31702.3|31562.3|31701.2|31561.2|31703|31563|31700.3|31560.3|38
1626877870000|2021-07-21 14:31:10|31698.8|31558.8|31700.1|31560.1|31701.6|31561.6|31693.6|31553.6|24
1626877880000|2021-07-21 14:31:20|31699|31559|31696.5|31556.5|31700.7|31560.7|31696.5|31556.5|20
1626877890000|2021-07-21 14:31:30|31696.3|31556.3|31683.8|31543.8|31696.3|31556.3|31683.8|31543.8|10
1626877900000|2021-07-21 14:31:40|31683.9|31543.9|31684.7|31544.7|31684.7|31544.7|31683.6|31543.6|14
1626877910000|2021-07-21 14:31:50|31685.3|31545.3|31684.1|31544.1|31685.3|31545.3|31684.1|31544.1|18
1626877920000|2021-07-21 14:32:00|31684.9|31544.9|31680.6|31540.6|31685.8|31545.8|31680.6|31540.6|16
1626877930000|2021-07-21 14:32:10|31680.2|31540.2|31675.7|31535.7|31680.6|31540.6|31675.2|31535.2|25
1626877940000|2021-07-21 14:32:20|31676.3|31536.3|31691.9|31551.9|31695|31555|31676|31536|22
1626877950000|2021-07-21 14:32:30|31692.8|31552.8|31685.9|31545.9|31692.8|31552.8|31685.9|31545.9|26
1626877960000|2021-07-21 14:32:40|31687.8|31547.8|31684.1|31544.1|31687.8|31547.8|31679|31539|22
1626877970000|2021-07-21 14:32:50|31684.4|31544.4|31682|31542|31684.4|31544.4|31676.3|31536.3|27
1626877980000|2021-07-21 14:33:00|31682.2|31542.2|31682.8|31542.8|31682.8|31542.8|31679.5|31539.5|27
1626877990000|2021-07-21 14:33:10|31683.1|31543.1|31683|31543|31683.1|31543.1|31681.2|31541.2|17
1626878000000|2021-07-21 14:33:20|31683.1|31543.1|31682|31542|31683.1|31543.1|31681.4|31541.4|8
1626878010000|2021-07-21 14:33:30|31682.6|31542.6|31692.7|31552.7|31693.2|31553.2|31682.6|31542.6|17
1626878020000|2021-07-21 14:33:40|31694|31554|31693.9|31553.9|31699.2|31559.2|31693.8|31553.8|20
1626878030000|2021-07-21 14:33:50|31694.7|31554.7|31698.3|31558.3|31701|31561|31693.9|31553.9|14
1626878040000|2021-07-21 14:34:00|31702.5|31562.5|31697.7|31557.7|31706.5|31566.5|31697.4|31557.4|26
1626878050000|2021-07-21 14:34:10|31697.3|31557.3|31697.6|31557.6|31697.7|31557.7|31694.7|31554.7|12
1626878060000|2021-07-21 14:34:20|31697.7|31557.7|31697.8|31557.8|31698.1|31558.1|31695.9|31555.9|10
1626878070000|2021-07-21 14:34:30|31699.9|31559.9|31699.1|31559.1|31699.9|31559.9|31698.1|31558.1|9
1626878080000|2021-07-21 14:34:40|31699|31559|31696.4|31556.4|31699|31559|31695.8|31555.8|13
1626878090000|2021-07-21 14:34:50|31696.9|31556.9|31705.3|31565.3|31706.6|31566.6|31696.9|31556.9|23
1626878100000|2021-07-21 14:35:00|31705.7|31565.7|31702.5|31562.5|31705.7|31565.7|31699.9|31559.9|30
1626878110000|2021-07-21 14:35:10|31702.2|31562.2|31700.1|31560.1|31702.3|31562.3|31700.1|31560.1|11
1626878120000|2021-07-21 14:35:20|31701.1|31561.1|31696.1|31556.1|31702.4|31562.4|31696.1|31556.1|23
1626878130000|2021-07-21 14:35:30|31696.5|31556.5|31695.2|31555.2|31696.6|31556.6|31694.1|31554.1|15
1626878140000|2021-07-21 14:35:40|31695.8|31555.8|31694|31554|31695.8|31555.8|31694|31554|5
1626878150000|2021-07-21 14:35:50|31693.9|31553.9|31680.8|31540.8|31693.9|31553.9|31680.2|31540.2|17
1626878160000|2021-07-21 14:36:00|31679.8|31539.8|31696.7|31556.7|31696.7|31556.7|31679.8|31539.8|30
1626878170000|2021-07-21 14:36:10|31696.6|31556.6|31724.6|31584.6|31724.6|31584.6|31694.1|31554.1|25
1626878180000|2021-07-21 14:36:20|31724.4|31584.4|31719.8|31579.8|31728.9|31588.9|31716.9|31576.9|26
1626878190000|2021-07-21 14:36:30|31719.9|31579.9|31716.2|31576.2|31719.9|31579.9|31715.8|31575.8|23
1626878200000|2021-07-21 14:36:40|31715.9|31575.9|31710.9|31570.9|31715.9|31575.9|31710.9|31570.9|17
1626878210000|2021-07-21 14:36:50|31711.3|31571.3|31709.7|31569.7|31714.2|31574.2|31709.7|31569.7|30
1626878220000|2021-07-21 14:37:00|31710.3|31570.3|31724.9|31584.9|31724.9|31584.9|31709.7|31569.7|25
1626878230000|2021-07-21 14:37:10|31724.8|31584.8|31728.5|31588.5|31735.6|31595.6|31724.8|31584.8|25
1626878240000|2021-07-21 14:37:20|31728.2|31588.2|31722.5|31582.5|31728.2|31588.2|31721.7|31581.7|23
1626878250000|2021-07-21 14:37:30|31722.2|31582.2|31721.9|31581.9|31724.5|31584.5|31721.4|31581.4|10
1626878260000|2021-07-21 14:37:40|31721.8|31581.8|31720.8|31580.8|31721.9|31581.9|31720.8|31580.8|13
1626878270000|2021-07-21 14:37:50|31721.1|31581.1|31723.7|31583.7|31723.7|31583.7|31720.7|31580.7|7
1626878280000|2021-07-21 14:38:00|31722.6|31582.6|31742.8|31602.8|31742.8|31602.8|31722.6|31582.6|31
1626878290000|2021-07-21 14:38:10|31742.7|31602.7|31738.9|31598.9|31742.8|31602.8|31736.8|31596.8|22
1626878300000|2021-07-21 14:38:20|31739.5|31599.5|31747.2|31607.2|31747.2|31607.2|31739.5|31599.5|18
1626878310000|2021-07-21 14:38:30|31748.9|31608.9|31743.5|31603.5|31748.9|31608.9|31740.9|31600.9|20
1626878320000|2021-07-21 14:38:40|31743.4|31603.4|31745.8|31605.8|31745.9|31605.9|31743.4|31603.4|24
1626878330000|2021-07-21 14:38:50|31744.3|31604.3|31749|31609|31749.1|31609.1|31741.5|31601.5|23
1626878340000|2021-07-21 14:39:00|31752.6|31612.6|31755.4|31615.4|31759|31619|31752.6|31612.6|21
1626878350000|2021-07-21 14:39:10|31755.2|31615.2|31749.5|31609.5|31755.3|31615.3|31743.3|31603.3|28
1626878360000|2021-07-21 14:39:20|31749.1|31609.1|31743.3|31603.3|31753.8|31613.8|31743.3|31603.3|26
1626878370000|2021-07-21 14:39:30|31743.2|31603.2|31744.7|31604.7|31744.7|31604.7|31743.2|31603.2|6
1626878380000|2021-07-21 14:39:40|31745.2|31605.2|31743.6|31603.6|31745.2|31605.2|31743.6|31603.6|14
1626878390000|2021-07-21 14:39:50|31743.7|31603.7|31744.2|31604.2|31745.9|31605.9|31743.6|31603.6|12
1626878400000|2021-07-21 14:40:00|31744.4|31604.4|31745.9|31605.9|31745.9|31605.9|31744.4|31604.4|6
1626878410000|2021-07-21 14:40:10|31745.8|31605.8|31745.8|31605.8|31753.6|31613.6|31745.8|31605.8|14
1626878420000|2021-07-21 14:40:20|31745.5|31605.5|31744.5|31604.5|31745.5|31605.5|31743.9|31603.9|15
1626878430000|2021-07-21 14:40:30|31745.3|31605.3|31744.3|31604.3|31745.4|31605.4|31744.3|31604.3|4
1626878440000|2021-07-21 14:40:40|31746.4|31606.4|31749.2|31609.2|31749.3|31609.3|31746.4|31606.4|10
1626878450000|2021-07-21 14:40:50|31749.3|31609.3|31748.7|31608.7|31750.6|31610.6|31748.7|31608.7|16
1626878460000|2021-07-21 14:41:00|31748.5|31608.5|31759.1|31619.1|31759.4|31619.4|31748.5|31608.5|20
1626878470000|2021-07-21 14:41:10|31757.5|31617.5|31759.5|31619.5|31769|31629|31757.5|31617.5|24
1626878480000|2021-07-21 14:41:20|31759.6|31619.6|31767.2|31627.2|31773|31633|31759.5|31619.5|31
1626878490000|2021-07-21 14:41:30|31766.5|31626.5|31769.3|31629.3|31770.1|31630.1|31765.8|31625.8|23
1626878500000|2021-07-21 14:41:40|31769.1|31629.1|31775|31635|31775|31635|31769.1|31629.1|28
1626878510000|2021-07-21 14:41:50|31774.6|31634.6|31774.8|31634.8|31777.4|31637.4|31772.7|31632.7|32
1626878520000|2021-07-21 14:42:00|31774.7|31634.7|31782.1|31642.1|31783.2|31643.2|31774.6|31634.6|21
1626878530000|2021-07-21 14:42:10|31781|31641|31782.6|31642.6|31782.6|31642.6|31780.9|31640.9|25
1626878540000|2021-07-21 14:42:20|31783.1|31643.1|31784.1|31644.1|31785.1|31645.1|31783.1|31643.1|12
1626878550000|2021-07-21 14:42:30|31783.8|31643.8|31783.4|31643.4|31784.2|31644.2|31783.4|31643.4|23
1626878560000|2021-07-21 14:42:40|31783.8|31643.8|31787.5|31647.5|31793.4|31653.4|31783.7|31643.7|24
1626878570000|2021-07-21 14:42:50|31787.2|31647.2|31798.7|31658.7|31800.6|31660.6|31787.2|31647.2|27
1626878580000|2021-07-21 14:43:00|31797.2|31657.2|31813.7|31673.7|31813.7|31673.7|31795.1|31655.1|18
1626878590000|2021-07-21 14:43:10|31814.2|31674.2|31851.2|31711.2|31858.3|31718.3|31812.4|31672.4|25
1626878600000|2021-07-21 14:43:20|31852.1|31712.1|31880.9|31740.9|31887.2|31747.2|31852.1|31712.1|38
1626878610000|2021-07-21 14:43:30|31876.9|31736.9|31881.6|31741.6|31885.6|31745.6|31876.2|31736.2|25
1626878620000|2021-07-21 14:43:40|31880.7|31740.7|31861.3|31721.3|31881.6|31741.6|31861.3|31721.3|29
1626878630000|2021-07-21 14:43:50|31861.4|31721.4|31871|31731|31875.1|31735.1|31843.7|31703.7|37
1626878640000|2021-07-21 14:44:00|31872.1|31732.1|31873.7|31733.7|31874.9|31734.9|31870.5|31730.5|35
1626878650000|2021-07-21 14:44:10|31873.5|31733.5|31891.4|31751.4|31892.4|31752.4|31869.4|31729.4|34
1626878660000|2021-07-21 14:44:20|31896.6|31756.6|31878.4|31738.4|31896.6|31756.6|31878.4|31738.4|33
1626878670000|2021-07-21 14:44:30|31881.1|31741.1|31871.8|31731.8|31881.1|31741.1|31870.6|31730.6|35
1626878680000|2021-07-21 14:44:40|31872.4|31732.4|31874.3|31734.3|31879.6|31739.6|31871.2|31731.2|33
1626878690000|2021-07-21 14:44:50|31875.9|31735.9|31872.3|31732.3|31878.9|31738.9|31869.9|31729.9|35
1626878700000|2021-07-21 14:45:00|31871.2|31731.2|31876.8|31736.8|31883|31743|31870.2|31730.2|31
1626878710000|2021-07-21 14:45:10|31877.9|31737.9|31867.1|31727.1|31877.9|31737.9|31865.1|31725.1|35
1626878720000|2021-07-21 14:45:20|31865.2|31725.2|31861.9|31721.9|31865.2|31725.2|31861.2|31721.2|23
1626878730000|2021-07-21 14:45:30|31861|31721|31860.4|31720.4|31861.1|31721.1|31858.7|31718.7|16
1626878740000|2021-07-21 14:45:40|31861.4|31721.4|31865.7|31725.7|31866.7|31726.7|31861.4|31721.4|27
1626878750000|2021-07-21 14:45:50|31865.3|31725.3|31864.5|31724.5|31865.3|31725.3|31863.1|31723.1|16
1626878760000|2021-07-21 14:46:00|31863.8|31723.8|31837.1|31697.1|31864.5|31724.5|31833.8|31693.8|36
1626878770000|2021-07-21 14:46:10|31838.1|31698.1|31826.5|31686.5|31838.1|31698.1|31825.7|31685.7|30
1626878780000|2021-07-21 14:46:20|31829|31689|31820.8|31680.8|31829|31689|31820.2|31680.2|31
1626878790000|2021-07-21 14:46:30|31820.2|31680.2|31814.5|31674.5|31820.8|31680.8|31814.5|31674.5|12
1626878800000|2021-07-21 14:46:40|31816.1|31676.1|31818.3|31678.3|31823.9|31683.9|31814.4|31674.4|36
1626878810000|2021-07-21 14:46:50|31818|31678|31842.6|31702.6|31842.6|31702.6|31818|31678|25
1626878820000|2021-07-21 14:47:00|31845.1|31705.1|31857.2|31717.2|31862.2|31722.2|31845.1|31705.1|31
1626878830000|2021-07-21 14:47:10|31857.3|31717.3|31899.6|31759.6|31899.6|31759.6|31855|31715|37
1626878840000|2021-07-21 14:47:20|31907.7|31767.7|31890|31750|31915|31775|31886.5|31746.5|33
1626878850000|2021-07-21 14:47:30|31891.2|31751.2|31875.4|31735.4|31891.2|31751.2|31875.2|31735.2|31
1626878860000|2021-07-21 14:47:40|31875.8|31735.8|31880.3|31740.3|31884.7|31744.7|31874.9|31734.9|35
1626878870000|2021-07-21 14:47:50|31881.7|31741.7|31877.4|31737.4|31883.3|31743.3|31876.2|31736.2|26
1626878880000|2021-07-21 14:48:00|31876.4|31736.4|31879.9|31739.9|31879.9|31739.9|31870.9|31730.9|30
1626878890000|2021-07-21 14:48:10|31877|31737|31895.9|31755.9|31897.1|31757.1|31877|31737|23
1626878900000|2021-07-21 14:48:20|31895.8|31755.8|31896|31756|31897.1|31757.1|31890.7|31750.7|21
1626878910000|2021-07-21 14:48:30|31894.3|31754.3|31887.3|31747.3|31897.5|31757.5|31883.8|31743.8|27
1626878920000|2021-07-21 14:48:40|31882.5|31742.5|31883.8|31743.8|31886.4|31746.4|31881|31741|33
1626878930000|2021-07-21 14:48:50|31883.2|31743.2|31886.7|31746.7|31887.4|31747.4|31881.2|31741.2|35
1626878940000|2021-07-21 14:49:00|31887.4|31747.4|31892.3|31752.3|31892.3|31752.3|31884.2|31744.2|27
1626878950000|2021-07-21 14:49:10|31892.6|31752.6|31879.7|31739.7|31897.8|31757.8|31879.7|31739.7|33
1626878960000|2021-07-21 14:49:20|31879.9|31739.9|31882.1|31742.1|31882.1|31742.1|31879.3|31739.3|13
1626878970000|2021-07-21 14:49:30|31882|31742|31885.5|31745.5|31885.7|31745.7|31881.2|31741.2|21
1626878980000|2021-07-21 14:49:40|31885.2|31745.2|31881.2|31741.2|31885.7|31745.7|31880.6|31740.6|21
1626878990000|2021-07-21 14:49:50|31881|31741|31880|31740|31884.5|31744.5|31880|31740|19
1626879000000|2021-07-21 14:50:00|31880.7|31740.7|31887|31747|31887|31747|31880.7|31740.7|20
1626879010000|2021-07-21 14:50:10|31886.8|31746.8|31883.3|31743.3|31888.5|31748.5|31883.3|31743.3|5
1626879020000|2021-07-21 14:50:20|31883|31743|31884.8|31744.8|31884.8|31744.8|31883|31743|3
1626879030000|2021-07-21 14:50:30|31884.1|31744.1|31883.1|31743.1|31884.1|31744.1|31883.1|31743.1|5
1626879040000|2021-07-21 14:50:40|31890.4|31750.4|31889.4|31749.4|31890.4|31750.4|31889.4|31749.4|2
1626879050000|2021-07-21 14:50:50|31889.2|31749.2|31888.7|31748.7|31890.4|31750.4|31888.7|31748.7|9
1626879060000|2021-07-21 14:51:00|31889.4|31749.4|31902.2|31762.2|31909.4|31769.4|31889.4|31749.4|32
1626879070000|2021-07-21 14:51:10|31903.7|31763.7|31902.2|31762.2|31904|31764|31897.8|31757.8|23
1626879080000|2021-07-21 14:51:20|31900.9|31760.9|31910.9|31770.9|31911.4|31771.4|31900.6|31760.6|29
1626879090000|2021-07-21 14:51:30|31909.1|31769.1|31905|31765|31910.1|31770.1|31905|31765|35
1626879100000|2021-07-21 14:51:40|31904|31764|31904.1|31764.1|31907.4|31767.4|31902.6|31762.6|24
1626879110000|2021-07-21 14:51:50|31908.1|31768.1|31912.3|31772.3|31914|31774|31904.5|31764.5|36
1626879120000|2021-07-21 14:52:00|31912.4|31772.4|31911.5|31771.5|31912.7|31772.7|31910.2|31770.2|17
1626879130000|2021-07-21 14:52:10|31910.8|31770.8|31911.3|31771.3|31912.9|31772.9|31910.1|31770.1|16
1626879140000|2021-07-21 14:52:20|31911.5|31771.5|31914.3|31774.3|31914.3|31774.3|31910.8|31770.8|24
1626879150000|2021-07-21 14:52:30|31913.6|31773.6|31915.5|31775.5|31915.5|31775.5|31911.7|31771.7|19
1626879160000|2021-07-21 14:52:40|31915.3|31775.3|31918.3|31778.3|31922.5|31782.5|31915|31775|28
1626879170000|2021-07-21 14:52:50|31919.8|31779.8|31919.4|31779.4|31921.7|31781.7|31915.6|31775.6|29
1626879180000|2021-07-21 14:53:00|31920.5|31780.5|31908.1|31768.1|31920.5|31780.5|31904.3|31764.3|35
1626879190000|2021-07-21 14:53:10|31908|31768|31902.6|31762.6|31909|31769|31902.2|31762.2|31
1626879200000|2021-07-21 14:53:20|31901.4|31761.4|31891.2|31751.2|31901.4|31761.4|31885.4|31745.4|34
1626879210000|2021-07-21 14:53:30|31892.2|31752.2|31892.1|31752.1|31892.3|31752.3|31886.4|31746.4|26
1626879220000|2021-07-21 14:53:40|31891.6|31751.6|31890.3|31750.3|31893.8|31753.8|31890.1|31750.1|23
1626879230000|2021-07-21 14:53:50|31890.9|31750.9|31893.9|31753.9|31893.9|31753.9|31890.8|31750.8|21
1626879240000|2021-07-21 14:54:00|31893.3|31753.3|31896.2|31756.2|31903|31763|31892.7|31752.7|34
1626879250000|2021-07-21 14:54:10|31896.5|31756.5|31903.9|31763.9|31906.3|31766.3|31896.2|31756.2|23
1626879260000|2021-07-21 14:54:20|31906.3|31766.3|31904.9|31764.9|31906.3|31766.3|31898.7|31758.7|33
1626879270000|2021-07-21 14:54:30|31908.7|31768.7|31913.9|31773.9|31918.5|31778.5|31908.1|31768.1|31
1626879280000|2021-07-21 14:54:40|31914.3|31774.3|31927.4|31787.4|31927.9|31787.9|31913|31773|29
1626879290000|2021-07-21 14:54:50|31925.7|31785.7|31921.7|31781.7|31933.4|31793.4|31921.7|31781.7|38
1626879300000|2021-07-21 14:55:00|31923|31783|31920.2|31780.2|31923.2|31783.2|31909|31769|20
1626879310000|2021-07-21 14:55:10|31922.2|31782.2|31911|31771|31924.3|31784.3|31906.3|31766.3|30
1626879320000|2021-07-21 14:55:20|31908.7|31768.7|31910.5|31770.5|31912.1|31772.1|31907.9|31767.9|28
1626879330000|2021-07-21 14:55:30|31911.3|31771.3|31908.5|31768.5|31915.1|31775.1|31908.5|31768.5|15
1626879340000|2021-07-21 14:55:40|31910.6|31770.6|31906.7|31766.7|31910.6|31770.6|31906.7|31766.7|9
1626879350000|2021-07-21 14:55:50|31906.5|31766.5|31913.4|31773.4|31914.3|31774.3|31904.3|31764.3|21
1626879360000|2021-07-21 14:56:00|31914.3|31774.3|31907.4|31767.4|31914.3|31774.3|31907.2|31767.2|19
1626879370000|2021-07-21 14:56:10|31907.8|31767.8|31913.6|31773.6|31913.7|31773.7|31907.6|31767.6|20
1626879380000|2021-07-21 14:56:20|31913.8|31773.8|31914.8|31774.8|31914.8|31774.8|31912.2|31772.2|25
1626879390000|2021-07-21 14:56:30|31915|31775|31914.8|31774.8|31915|31775|31914.3|31774.3|7
1626879400000|2021-07-21 14:56:40|31914.6|31774.6|31911.7|31771.7|31914.8|31774.8|31909.9|31769.9|14
1626879410000|2021-07-21 14:56:50|31911.2|31771.2|31906.2|31766.2|31911.2|31771.2|31905.5|31765.5|17
1626879420000|2021-07-21 14:57:00|31906.1|31766.1|31914.3|31774.3|31919.5|31779.5|31906.1|31766.1|27
1626879430000|2021-07-21 14:57:10|31915.2|31775.2|31916.4|31776.4|31916.4|31776.4|31905.4|31765.4|24
1626879440000|2021-07-21 14:57:20|31918.1|31778.1|31929.7|31789.7|31929.7|31789.7|31911.9|31771.9|33
1626879450000|2021-07-21 14:57:30|31929.5|31789.5|31928.4|31788.4|31947.7|31807.7|31928.4|31788.4|32
1626879460000|2021-07-21 14:57:40|31926.9|31786.9|31913.2|31773.2|31926.9|31786.9|31912.6|31772.6|22
1626879470000|2021-07-21 14:57:50|31912.8|31772.8|31907.8|31767.8|31914.7|31774.7|31907.8|31767.8|29
1626879480000|2021-07-21 14:58:00|31904.1|31764.1|31901.1|31761.1|31910.9|31770.9|31901.1|31761.1|28
1626879490000|2021-07-21 14:58:10|31901.4|31761.4|31899.7|31759.7|31901.4|31761.4|31896.4|31756.4|26
1626879500000|2021-07-21 14:58:20|31897.3|31757.3|31899.2|31759.2|31908.2|31768.2|31897.3|31757.3|31
1626879510000|2021-07-21 14:58:30|31899.7|31759.7|31898.8|31758.8|31903.4|31763.4|31898.1|31758.1|35
1626879520000|2021-07-21 14:58:40|31898.3|31758.3|31895.2|31755.2|31904.4|31764.4|31894.1|31754.1|26
1626879530000|2021-07-21 14:58:50|31895|31755|31903.2|31763.2|31909.1|31769.1|31895|31755|28
1626879540000|2021-07-21 14:59:00|31903|31763|31887.7|31747.7|31904.9|31764.9|31887.7|31747.7|27
1626879550000|2021-07-21 14:59:10|31887.5|31747.5|31893.7|31753.7|31895.6|31755.6|31887.2|31747.2|27
1626879560000|2021-07-21 14:59:20|31893.9|31753.9|31909.6|31769.6|31910.2|31770.2|31893.9|31753.9|30
1626879570000|2021-07-21 14:59:30|31908.1|31768.1|31906.2|31766.2|31910.1|31770.1|31906.1|31766.1|27
1626879580000|2021-07-21 14:59:40|31906.1|31766.1|31906.3|31766.3|31909.1|31769.1|31905.7|31765.7|20
1626879590000|2021-07-21 14:59:50|31907.6|31767.6|31908.5|31768.5|31910.2|31770.2|31905.8|31765.8|21
1626879600000|2021-07-21 15:00:00|31908.9|31768.9|31920.6|31780.6|31922.9|31782.9|31908.9|31768.9|31
1626879610000|2021-07-21 15:00:10|31920.7|31780.7|31910.7|31770.7|31922.9|31782.9|31909|31769|17
1626879620000|2021-07-21 15:00:20|31910.2|31770.2|31906.7|31766.7|31912.2|31772.2|31906.2|31766.2|26
1626879630000|2021-07-21 15:00:30|31906.3|31766.3|31899.3|31759.3|31907|31767|31897.5|31757.5|12
1626879640000|2021-07-21 15:00:40|31899.5|31759.5|31923.4|31783.4|31929.6|31789.6|31891.8|31751.8|30
1626879650000|2021-07-21 15:00:50|31929.7|31789.7|31930|31790|31931.2|31791.2|31926.6|31786.6|22
1626879660000|2021-07-21 15:01:00|31931.2|31791.2|31931.5|31791.5|31932.9|31792.9|31926.5|31786.5|17
1626879670000|2021-07-21 15:01:10|31931.4|31791.4|31928|31788|31932.9|31792.9|31925.1|31785.1|20
1626879680000|2021-07-21 15:01:20|31928.3|31788.3|31928.2|31788.2|31928.3|31788.3|31926.1|31786.1|12
1626879690000|2021-07-21 15:01:30|31927.7|31787.7|31927.1|31787.1|31927.7|31787.7|31921.3|31781.3|22
1626879700000|2021-07-21 15:01:40|31926.9|31786.9|31925.2|31785.2|31926.9|31786.9|31924.8|31784.8|24
1626879710000|2021-07-21 15:01:50|31923.7|31783.7|31924.3|31784.3|31925.8|31785.8|31920.8|31780.8|27
1626879720000|2021-07-21 15:02:00|31922.8|31782.8|31910.7|31770.7|31922.8|31782.8|31909.2|31769.2|25
1626879730000|2021-07-21 15:02:10|31910.4|31770.4|31912.1|31772.1|31914.5|31774.5|31907.8|31767.8|24
1626879740000|2021-07-21 15:02:20|31910.1|31770.1|31906.5|31766.5|31912.1|31772.1|31905.6|31765.6|12
1626879750000|2021-07-21 15:02:30|31906.8|31766.8|31911.5|31771.5|31911.5|31771.5|31906.2|31766.2|21
1626879760000|2021-07-21 15:02:40|31911.7|31771.7|31906.6|31766.6|31914.8|31774.8|31906.6|31766.6|19
1626879770000|2021-07-21 15:02:50|31907.4|31767.4|31907.4|31767.4|31908.4|31768.4|31906.7|31766.7|16
1626879780000|2021-07-21 15:03:00|31906.9|31766.9|31909.2|31769.2|31909.2|31769.2|31904|31764|19
1626879790000|2021-07-21 15:03:10|31908.2|31768.2|31902.4|31762.4|31908.4|31768.4|31902.4|31762.4|7
1626879800000|2021-07-21 15:03:20|31904.2|31764.2|31905.4|31765.4|31905.5|31765.5|31903.4|31763.4|8
1626879810000|2021-07-21 15:03:30|31904.8|31764.8|31904.2|31764.2|31906.4|31766.4|31903.2|31763.2|21
1626879820000|2021-07-21 15:03:40|31902.4|31762.4|31886.9|31746.9|31904.3|31764.3|31882|31742|26
1626879830000|2021-07-21 15:03:50|31888.3|31748.3|31885.1|31745.1|31891.6|31751.6|31885.1|31745.1|24
1626879840000|2021-07-21 15:04:00|31885.2|31745.2|31896.1|31756.1|31896.1|31756.1|31882.7|31742.7|22
1626879850000|2021-07-21 15:04:10|31894.3|31754.3|31895.1|31755.1|31898.2|31758.2|31892.4|31752.4|17
1626879860000|2021-07-21 15:04:20|31895.4|31755.4|31876.8|31736.8|31895.6|31755.6|31870.6|31730.6|31
1626879870000|2021-07-21 15:04:30|31876.9|31736.9|31880.1|31740.1|31881.5|31741.5|31876.9|31736.9|31
1626879880000|2021-07-21 15:04:40|31879.7|31739.7|31892.3|31752.3|31892.3|31752.3|31879.7|31739.7|21
1626879890000|2021-07-21 15:04:50|31891.4|31751.4|31889.8|31749.8|31891.4|31751.4|31882.5|31742.5|23
1626879900000|2021-07-21 15:05:00|31888.2|31748.2|31884|31744|31890.4|31750.4|31884|31744|25
1626879910000|2021-07-21 15:05:10|31885.5|31745.5|31882.4|31742.4|31885.5|31745.5|31880.8|31740.8|22
1626879920000|2021-07-21 15:05:20|31882.5|31742.5|31884.5|31744.5|31885.8|31745.8|31881.2|31741.2|22
1626879930000|2021-07-21 15:05:30|31884.4|31744.4|31889.5|31749.5|31890.2|31750.2|31884.4|31744.4|23
1626879940000|2021-07-21 15:05:40|31889.4|31749.4|31888.6|31748.6|31890.3|31750.3|31887.2|31747.2|12
1626879950000|2021-07-21 15:05:50|31889.2|31749.2|31879.8|31739.8|31890.7|31750.7|31876.5|31736.5|20
1626879960000|2021-07-21 15:06:00|31879.5|31739.5|31884.5|31744.5|31885.2|31745.2|31877.9|31737.9|24
1626879970000|2021-07-21 15:06:10|31885.3|31745.3|31875.5|31735.5|31885.3|31745.3|31875.4|31735.4|17
1626879980000|2021-07-21 15:06:20|31876.5|31736.5|31879.1|31739.1|31881.5|31741.5|31875.8|31735.8|27
1626879990000|2021-07-21 15:06:30|31879.6|31739.6|31882.5|31742.5|31882.9|31742.9|31879.6|31739.6|21
1626880000000|2021-07-21 15:06:40|31881.8|31741.8|31895.1|31755.1|31895.1|31755.1|31878.3|31738.3|27
1626880010000|2021-07-21 15:06:50|31893.3|31753.3|31893.6|31753.6|31896.8|31756.8|31887.6|31747.6|20
1626880020000|2021-07-21 15:07:00|31892.4|31752.4|31888.1|31748.1|31894.3|31754.3|31886.2|31746.2|16
1626880030000|2021-07-21 15:07:10|31889.4|31749.4|31895.3|31755.3|31897.9|31757.9|31889.4|31749.4|18
1626880040000|2021-07-21 15:07:20|31895.7|31755.7|31908.4|31768.4|31912.7|31772.7|31895.7|31755.7|19
1626880050000|2021-07-21 15:07:30|31908.3|31768.3|31914.2|31774.2|31915|31775|31908.3|31768.3|26
1626880060000|2021-07-21 15:07:40|31915.7|31775.7|31927.2|31787.2|31931.3|31791.3|31915.7|31775.7|28
1626880070000|2021-07-21 15:07:50|31928.7|31788.7|31944|31804|31944.7|31804.7|31926.7|31786.7|17
1626880080000|2021-07-21 15:08:00|31937.6|31797.6|31934.8|31794.8|31938|31798|31930.5|31790.5|30
1626880090000|2021-07-21 15:08:10|31935.1|31795.1|31948.9|31808.9|31952.9|31812.9|31935.1|31795.1|18
1626880100000|2021-07-21 15:08:20|31947.9|31807.9|31957.3|31817.3|31957.6|31817.6|31947.9|31807.9|30
1626880110000|2021-07-21 15:08:30|31955.9|31815.9|31949|31809|31959.2|31819.2|31946.5|31806.5|29
1626880120000|2021-07-21 15:08:40|31950|31810|31954.1|31814.1|31954.7|31814.7|31948.5|31808.5|23
1626880130000|2021-07-21 15:08:50|31954.5|31814.5|31951.6|31811.6|31956.5|31816.5|31947.2|31807.2|32
1626880140000|2021-07-21 15:09:00|31952.3|31812.3|31951.5|31811.5|31960.4|31820.4|31947.3|31807.3|27
1626880150000|2021-07-21 15:09:10|31953.3|31813.3|31952.2|31812.2|31956.1|31816.1|31950.1|31810.1|31
1626880160000|2021-07-21 15:09:20|31955.1|31815.1|31952.4|31812.4|31958.9|31818.9|31951|31811|18
1626880170000|2021-07-21 15:09:30|31951.7|31811.7|31941.2|31801.2|31951.7|31811.7|31938.4|31798.4|20
1626880180000|2021-07-21 15:09:40|31941.7|31801.7|31928|31788|31942.6|31802.6|31923.8|31783.8|18
1626880190000|2021-07-21 15:09:50|31926.3|31786.3|31936.9|31796.9|31938.3|31798.3|31924.9|31784.9|24
1626880200000|2021-07-21 15:10:00|31936.4|31796.4|31941.5|31801.5|31945.7|31805.7|31935.9|31795.9|23
1626880210000|2021-07-21 15:10:10|31941.7|31801.7|31936.8|31796.8|31944.9|31804.9|31934.3|31794.3|17
1626880220000|2021-07-21 15:10:20|31937.4|31797.4|31922.8|31782.8|31937.4|31797.4|31920|31780|23
1626880230000|2021-07-21 15:10:30|31923.7|31783.7|31927.2|31787.2|31928.6|31788.6|31923.7|31783.7|22
1626880240000|2021-07-21 15:10:40|31927.1|31787.1|31925.7|31785.7|31928.2|31788.2|31924.6|31784.6|17
1626880250000|2021-07-21 15:10:50|31926.2|31786.2|31930.6|31790.6|31937.1|31797.1|31926.2|31786.2|31
1626880260000|2021-07-21 15:11:00|31928.6|31788.6|31919.8|31779.8|31931|31791|31917.2|31777.2|26
1626880280000|2021-07-21 15:11:20|31917.3|31777.3|31917.5|31777.5|31917.5|31777.5|31917.3|31777.3|2
1626880290000|2021-07-21 15:11:30|31918.4|31778.4|31917.5|31777.5|31918.4|31778.4|31917.2|31777.2|12
1626880300000|2021-07-21 15:11:40|31918.1|31778.1|31922|31782|31928.3|31788.3|31916.5|31776.5|26
1626880310000|2021-07-21 15:11:50|31921.9|31781.9|31921.1|31781.1|31921.9|31781.9|31916.9|31776.9|31
1626880320000|2021-07-21 15:12:00|31921|31781|31922.5|31782.5|31922.5|31782.5|31919.6|31779.6|16
1626880330000|2021-07-21 15:12:10|31922.4|31782.4|31920|31780|31922.4|31782.4|31917.5|31777.5|14
1626880340000|2021-07-21 15:12:20|31920.6|31780.6|31919.6|31779.6|31921.3|31781.3|31919.3|31779.3|24
1626880350000|2021-07-21 15:12:30|31920.2|31780.2|31918.6|31778.6|31920.3|31780.3|31918.6|31778.6|8
1626880360000|2021-07-21 15:12:40|31918.4|31778.4|31916.7|31776.7|31918.6|31778.6|31916.7|31776.7|4
1626880370000|2021-07-21 15:12:50|31915.7|31775.7|31918.6|31778.6|31918.6|31778.6|31914.8|31774.8|9
1626880380000|2021-07-21 15:13:00|31917.1|31777.1|31916.8|31776.8|31918.1|31778.1|31916.8|31776.8|18
1626880390000|2021-07-21 15:13:10|31916.1|31776.1|31916.8|31776.8|31916.8|31776.8|31915.7|31775.7|5
1626880400000|2021-07-21 15:13:20|31915.7|31775.7|31916.8|31776.8|31916.8|31776.8|31915.4|31775.4|8
1626880410000|2021-07-21 15:13:30|31915.4|31775.4|31913.8|31773.8|31915.4|31775.4|31913.8|31773.8|15
1626880420000|2021-07-21 15:13:40|31913.7|31773.7|31910.1|31770.1|31913.7|31773.7|31909.8|31769.8|15
1626880430000|2021-07-21 15:13:50|31909.8|31769.8|31913|31773|31913.7|31773.7|31909.8|31769.8|22
1626880440000|2021-07-21 15:14:00|31912.9|31772.9|31906.3|31766.3|31912.9|31772.9|31906.3|31766.3|18
1626880450000|2021-07-21 15:14:10|31899.7|31759.7|31906.6|31766.6|31909.3|31769.3|31898.4|31758.4|22
1626880460000|2021-07-21 15:14:20|31906|31766|31904.7|31764.7|31906.8|31766.8|31904.7|31764.7|15
1626880470000|2021-07-21 15:14:30|31904.9|31764.9|31906.3|31766.3|31906.3|31766.3|31904.4|31764.4|12
1626880480000|2021-07-21 15:14:40|31906.2|31766.2|31906.4|31766.4|31906.8|31766.8|31903.8|31763.8|8
1626880490000|2021-07-21 15:14:50|31906.2|31766.2|31905.6|31765.6|31906.2|31766.2|31905.6|31765.6|2
1626880500000|2021-07-21 15:15:00|31905.5|31765.5|31910|31770|31911|31771|31905.5|31765.5|6
1626880510000|2021-07-21 15:15:10|31908.5|31768.5|31904.3|31764.3|31911|31771|31903.5|31763.5|28
1626880520000|2021-07-21 15:15:20|31903.9|31763.9|31927.7|31787.7|31927.7|31787.7|31903.9|31763.9|36
1626880530000|2021-07-21 15:15:30|31926.1|31786.1|31929.6|31789.6|31936.5|31796.5|31923.8|31783.8|36
1626880540000|2021-07-21 15:15:40|31930.3|31790.3|31920.8|31780.8|31936.4|31796.4|31920.8|31780.8|33
1626880550000|2021-07-21 15:15:50|31920.7|31780.7|31921.3|31781.3|31924.9|31784.9|31920.5|31780.5|26
1626880560000|2021-07-21 15:16:00|31922.2|31782.2|31930.5|31790.5|31930.7|31790.7|31922.2|31782.2|29
1626880570000|2021-07-21 15:16:10|31929.4|31789.4|31928.6|31788.6|31930.7|31790.7|31924.6|31784.6|32
1626880580000|2021-07-21 15:16:20|31926.5|31786.5|31928.7|31788.7|31930.7|31790.7|31924.1|31784.1|30
1626880590000|2021-07-21 15:16:30|31929.6|31789.6|31927.3|31787.3|31930.4|31790.4|31927.1|31787.1|29
1626880600000|2021-07-21 15:16:40|31927.4|31787.4|31928.5|31788.5|31929.1|31789.1|31927.1|31787.1|26
1626880610000|2021-07-21 15:16:50|31928.8|31788.8|31929.9|31789.9|31932.9|31792.9|31928.1|31788.1|26
1626880620000|2021-07-21 15:17:00|31929.8|31789.8|31934.5|31794.5|31936.2|31796.2|31922.9|31782.9|28
1626880630000|2021-07-21 15:17:10|31931.6|31791.6|31938.4|31798.4|31941.7|31801.7|31931.6|31791.6|31
1626880640000|2021-07-21 15:17:20|31938.9|31798.9|31945.1|31805.1|31945.1|31805.1|31938.6|31798.6|22
1626880650000|2021-07-21 15:17:30|31943.7|31803.7|31940.8|31800.8|31943.7|31803.7|31939.4|31799.4|18
1626880660000|2021-07-21 15:17:40|31941|31801|31943.4|31803.4|31945.8|31805.8|31940.5|31800.5|19
1626880670000|2021-07-21 15:17:50|31943.5|31803.5|31941.6|31801.6|31944.5|31804.5|31941.1|31801.1|30
1626880680000|2021-07-21 15:18:00|31941.9|31801.9|31940.3|31800.3|31943.1|31803.1|31940.3|31800.3|10
1626880690000|2021-07-21 15:18:10|31940.2|31800.2|31926.3|31786.3|31940.2|31800.2|31925.4|31785.4|12
1626880700000|2021-07-21 15:18:20|31927.3|31787.3|31931.9|31791.9|31938.5|31798.5|31927.3|31787.3|28
1626880710000|2021-07-21 15:18:30|31931.4|31791.4|31924.9|31784.9|31931.4|31791.4|31924.4|31784.4|11
1626880720000|2021-07-21 15:18:40|31925.8|31785.8|31926.9|31786.9|31929.5|31789.5|31925.8|31785.8|25
1626880730000|2021-07-21 15:18:50|31926.4|31786.4|31930.4|31790.4|31930.6|31790.6|31926.4|31786.4|17
1626880740000|2021-07-21 15:19:00|31930.5|31790.5|31930.3|31790.3|31931.8|31791.8|31929.5|31789.5|16
1626880750000|2021-07-21 15:19:10|31930.1|31790.1|31930.7|31790.7|31930.7|31790.7|31930|31790|4
1626880760000|2021-07-21 15:19:20|31930.5|31790.5|31933|31793|31933|31793|31930.4|31790.4|6
1626880770000|2021-07-21 15:19:30|31934|31794|31934.8|31794.8|31934.8|31794.8|31934|31794|4
1626880780000|2021-07-21 15:19:40|31935.1|31795.1|31935.3|31795.3|31938.6|31798.6|31933.4|31793.4|18
1626880790000|2021-07-21 15:19:50|31935.1|31795.1|31940.2|31800.2|31940.2|31800.2|31933.1|31793.1|20
1626880800000|2021-07-21 15:20:00|31936.3|31796.3|31940.6|31800.6|31940.9|31800.9|31936|31796|13
1626880810000|2021-07-21 15:20:10|31941|31801|31935|31795|31942.6|31802.6|31933.2|31793.2|20
1626880820000|2021-07-21 15:20:20|31935.9|31795.9|31934.4|31794.4|31936.8|31796.8|31934.4|31794.4|13
1626880830000|2021-07-21 15:20:30|31934.3|31794.3|31937.7|31797.7|31937.7|31797.7|31929.3|31789.3|10
1626880840000|2021-07-21 15:20:40|31936.1|31796.1|31938.9|31798.9|31938.9|31798.9|31936.1|31796.1|4
1626880850000|2021-07-21 15:20:50|31939.6|31799.6|31939.9|31799.9|31939.9|31799.9|31939.6|31799.6|2
1626880860000|2021-07-21 15:21:00|31938.7|31798.7|31927.9|31787.9|31939.9|31799.9|31927.9|31787.9|11
1626880870000|2021-07-21 15:21:10|31926.7|31786.7|31940.4|31800.4|31940.8|31800.8|31924.4|31784.4|31
1626880880000|2021-07-21 15:21:20|31938.4|31798.4|31941|31801|31941|31801|31933.1|31793.1|21
1626880890000|2021-07-21 15:21:30|31942.3|31802.3|31940.3|31800.3|31942.3|31802.3|31940.3|31800.3|8
1626880900000|2021-07-21 15:21:40|31940|31800|31939.6|31799.6|31941.3|31801.3|31939.6|31799.6|5
1626880910000|2021-07-21 15:21:50|31940.6|31800.6|31968.2|31828.2|31968.3|31828.3|31940.6|31800.6|30
1626880920000|2021-07-21 15:22:00|31967.4|31827.4|31956.2|31816.2|31969.3|31829.3|31947|31807|29
1626880930000|2021-07-21 15:22:10|31957.1|31817.1|31969.7|31829.7|31969.9|31829.9|31957.1|31817.1|30
1626880940000|2021-07-21 15:22:20|31969.3|31829.3|31967|31827|31971.3|31831.3|31962.5|31822.5|33
1626880950000|2021-07-21 15:22:30|31966.2|31826.2|31955.3|31815.3|31968.2|31828.2|31954.7|31814.7|20
1626880960000|2021-07-21 15:22:40|31956|31816|31945.6|31805.6|31956|31816|31943.7|31803.7|27
1626880970000|2021-07-21 15:22:50|31945.3|31805.3|31952.9|31812.9|31955.3|31815.3|31945|31805|31
1626880980000|2021-07-21 15:23:00|31954.1|31814.1|31954.7|31814.7|31955.8|31815.8|31950.4|31810.4|34
1626880990000|2021-07-21 15:23:10|31955|31815|31957.8|31817.8|31958.9|31818.9|31954.5|31814.5|32
1626881000000|2021-07-21 15:23:20|31958.5|31818.5|31954.3|31814.3|31958.5|31818.5|31954.3|31814.3|13
1626881010000|2021-07-21 15:23:30|31954.7|31814.7|31957.6|31817.6|31957.6|31817.6|31954.4|31814.4|15
1626881020000|2021-07-21 15:23:40|31958.1|31818.1|31960|31820|31962.6|31822.6|31958.1|31818.1|20
1626881030000|2021-07-21 15:23:50|31959.1|31819.1|31953.5|31813.5|31971.2|31831.2|31953.5|31813.5|30
1626881040000|2021-07-21 15:24:00|31956.3|31816.3|31959.6|31819.6|31959.6|31819.6|31956.3|31816.3|18
1626881050000|2021-07-21 15:24:10|31956.2|31816.2|31954|31814|31965.1|31825.1|31945.3|31805.3|30
1626881060000|2021-07-21 15:24:20|31954.5|31814.5|31947|31807|31958.8|31818.8|31946.3|31806.3|32
1626881070000|2021-07-21 15:24:30|31948.6|31808.6|31946|31806|31948.6|31808.6|31946|31806|15
1626881080000|2021-07-21 15:24:40|31946.5|31806.5|31946.5|31806.5|31946.5|31806.5|31946.5|31806.5|1
1626881090000|2021-07-21 15:24:50|31946.6|31806.6|31948.2|31808.2|31948.8|31808.8|31946.5|31806.5|9
1626881100000|2021-07-21 15:25:00|31947.9|31807.9|31954.6|31814.6|31954.6|31814.6|31947.9|31807.9|23
1626881110000|2021-07-21 15:25:10|31954.7|31814.7|31946.6|31806.6|31955.4|31815.4|31945|31805|27
1626881120000|2021-07-21 15:25:20|31946.9|31806.9|31946.1|31806.1|31947.6|31807.6|31945.2|31805.2|16
1626881130000|2021-07-21 15:25:30|31946.2|31806.2|31947.3|31807.3|31947.3|31807.3|31946.1|31806.1|6
1626881140000|2021-07-21 15:25:40|31947.2|31807.2|31946.6|31806.6|31947.3|31807.3|31944.3|31804.3|11
1626881150000|2021-07-21 15:25:50|31944.3|31804.3|31943.5|31803.5|31945.6|31805.6|31941.3|31801.3|15
1626881160000|2021-07-21 15:26:00|31943.6|31803.6|31943.5|31803.5|31946.4|31806.4|31942.1|31802.1|9
1626881170000|2021-07-21 15:26:10|31944.2|31804.2|31944.2|31804.2|31946.4|31806.4|31944.2|31804.2|3
1626881180000|2021-07-21 15:26:20|31944.1|31804.1|31944.2|31804.2|31944.2|31804.2|31944.1|31804.1|2
1626881190000|2021-07-21 15:26:30|31944.9|31804.9|31945.7|31805.7|31946|31806|31944.9|31804.9|5
1626881200000|2021-07-21 15:26:40|31944.6|31804.6|31945.9|31805.9|31946.4|31806.4|31944.4|31804.4|6
1626881210000|2021-07-21 15:26:50|31945.8|31805.8|31943.1|31803.1|31945.8|31805.8|31942.5|31802.5|5
1626881220000|2021-07-21 15:27:00|31941.4|31801.4|31941.4|31801.4|31941.4|31801.4|31941.4|31801.4|1
1626881230000|2021-07-21 15:27:10|31941|31801|31941.2|31801.2|31942.6|31802.6|31938|31798|6
1626881240000|2021-07-21 15:27:20|31942.6|31802.6|31941.1|31801.1|31942.6|31802.6|31941.1|31801.1|8
1626881250000|2021-07-21 15:27:30|31941.2|31801.2|31943|31803|31943|31803|31941.1|31801.1|6
1626881260000|2021-07-21 15:27:40|31943.2|31803.2|31942.7|31802.7|31950.2|31810.2|31942.7|31802.7|15
1626881270000|2021-07-21 15:27:50|31944|31804|31948.2|31808.2|31950.4|31810.4|31943.3|31803.3|19
1626881280000|2021-07-21 15:28:00|31947.8|31807.8|31956.5|31816.5|31957.2|31817.2|31947.3|31807.3|20
1626881290000|2021-07-21 15:28:10|31956.8|31816.8|31957.2|31817.2|31960|31820|31954.4|31814.4|22
1626881300000|2021-07-21 15:28:20|31955.6|31815.6|31950.2|31810.2|31957.2|31817.2|31950.2|31810.2|13
1626881310000|2021-07-21 15:28:30|31949.8|31809.8|31946.5|31806.5|31949.9|31809.9|31943.2|31803.2|18
1626881320000|2021-07-21 15:28:40|31946.4|31806.4|31950.3|31810.3|31951.9|31811.9|31946.4|31806.4|14
1626881330000|2021-07-21 15:28:50|31951.1|31811.1|31950.4|31810.4|31953|31813|31946.4|31806.4|13
1626881340000|2021-07-21 15:29:00|31950.9|31810.9|31940.6|31800.6|31951|31811|31940.2|31800.2|18
1626881350000|2021-07-21 15:29:10|31941.4|31801.4|31942.9|31802.9|31943.3|31803.3|31941.4|31801.4|9
1626881360000|2021-07-21 15:29:20|31943.1|31803.1|31943.9|31803.9|31943.9|31803.9|31941.6|31801.6|10
1626881370000|2021-07-21 15:29:30|31942.3|31802.3|31942.4|31802.4|31944.2|31804.2|31942.2|31802.2|8
1626881380000|2021-07-21 15:29:40|31944.2|31804.2|31943.8|31803.8|31945.7|31805.7|31943.7|31803.7|14
1626881390000|2021-07-21 15:29:50|31945.1|31805.1|31952.2|31812.2|31952.2|31812.2|31945.1|31805.1|10
1626881400000|2021-07-21 15:30:00|31952.1|31812.1|31948.7|31808.7|31952.1|31812.1|31947.3|31807.3|23
1626881410000|2021-07-21 15:30:10|31948.6|31808.6|31945.3|31805.3|31948.6|31808.6|31944.5|31804.5|16
1626881420000|2021-07-21 15:30:20|31945.1|31805.1|31943|31803|31945.1|31805.1|31939|31799|20
1626881430000|2021-07-21 15:30:30|31943.5|31803.5|31942.8|31802.8|31943.5|31803.5|31940.8|31800.8|14
1626881440000|2021-07-21 15:30:40|31943|31803|31945.1|31805.1|31945.6|31805.6|31943|31803|23
1626881450000|2021-07-21 15:30:50|31945.2|31805.2|31939.8|31799.8|31945.7|31805.7|31939.5|31799.5|17
1626881460000|2021-07-21 15:31:00|31940.6|31800.6|31941.4|31801.4|31945.4|31805.4|31939.8|31799.8|34
1626881470000|2021-07-21 15:31:10|31941.3|31801.3|31939.7|31799.7|31941.3|31801.3|31935|31795|13
1626881480000|2021-07-21 15:31:20|31936.9|31796.9|31939.7|31799.7|31939.7|31799.7|31936.9|31796.9|2
1626881500000|2021-07-21 15:31:40|31938.9|31798.9|31932.9|31792.9|31938.9|31798.9|31932.9|31792.9|2
1626881510000|2021-07-21 15:31:50|31930|31790|31930|31790|31930|31790|31930|31790|1
1626881520000|2021-07-21 15:32:00|31930.7|31790.7|31930.6|31790.6|31930.8|31790.8|31930|31790|9
1626881530000|2021-07-21 15:32:10|31930.7|31790.7|31924.7|31784.7|31931.1|31791.1|31924.1|31784.1|16
1626881540000|2021-07-21 15:32:20|31924.9|31784.9|31924.6|31784.6|31926|31786|31924.5|31784.5|17
1626881550000|2021-07-21 15:32:30|31924.5|31784.5|31925.4|31785.4|31925.5|31785.5|31922.9|31782.9|14
1626881560000|2021-07-21 15:32:40|31923.2|31783.2|31927.3|31787.3|31927.3|31787.3|31922.4|31782.4|10
1626881570000|2021-07-21 15:32:50|31927|31787|31925.9|31785.9|31927|31787|31925.3|31785.3|10
1626881580000|2021-07-21 15:33:00|31926|31786|31926.1|31786.1|31926.3|31786.3|31926|31786|4
1626881590000|2021-07-21 15:33:10|31927.1|31787.1|31934.1|31794.1|31934.1|31794.1|31927.1|31787.1|15
1626881600000|2021-07-21 15:33:20|31933.3|31793.3|31946.6|31806.6|31946.6|31806.6|31933.3|31793.3|21
1626881610000|2021-07-21 15:33:30|31946.9|31806.9|31948.5|31808.5|31949.4|31809.4|31946.9|31806.9|17
1626881620000|2021-07-21 15:33:40|31948.3|31808.3|31948.5|31808.5|31949.2|31809.2|31946.8|31806.8|15
1626881630000|2021-07-21 15:33:50|31949|31809|31948.1|31808.1|31949.8|31809.8|31947.4|31807.4|19
1626881640000|2021-07-21 15:34:00|31948.2|31808.2|31949.9|31809.9|31951.1|31811.1|31945.9|31805.9|23
1626881650000|2021-07-21 15:34:10|31948.3|31808.3|31950.8|31810.8|31951.4|31811.4|31947.7|31807.7|22
1626881660000|2021-07-21 15:34:20|31950.2|31810.2|31948.3|31808.3|31952.3|31812.3|31948.1|31808.1|22
1626881670000|2021-07-21 15:34:30|31947|31807|31937.2|31797.2|31948.1|31808.1|31934|31794|15
1626881680000|2021-07-21 15:34:40|31937.6|31797.6|31933.4|31793.4|31937.6|31797.6|31932.1|31792.1|23
1626881690000|2021-07-21 15:34:50|31933.6|31793.6|31931.4|31791.4|31934.1|31794.1|31931.4|31791.4|20
1626881700000|2021-07-21 15:35:00|31931|31791|31928|31788|31931|31791|31927.7|31787.7|8
1626881710000|2021-07-21 15:35:10|31928.5|31788.5|31930.4|31790.4|31930.4|31790.4|31925.6|31785.6|18
1626881720000|2021-07-21 15:35:20|31930|31790|31929.8|31789.8|31933|31793|31926.6|31786.6|14
1626881730000|2021-07-21 15:35:30|31928.2|31788.2|31927.1|31787.1|31929.4|31789.4|31925.6|31785.6|13
1626881740000|2021-07-21 15:35:40|31927|31787|31915.2|31775.2|31927|31787|31913.5|31773.5|16
1626881750000|2021-07-21 15:35:50|31914.4|31774.4|31962.9|31822.9|31962.9|31822.9|31913.8|31773.8|24
1626881760000|2021-07-21 15:36:00|31963|31823|31975.9|31835.9|31975.9|31835.9|31963|31823|22
1626881770000|2021-07-21 15:36:10|31974.9|31834.9|31975.6|31835.6|31977.7|31837.7|31970.5|31830.5|25
1626881780000|2021-07-21 15:36:20|31976.1|31836.1|31965.2|31825.2|31976.1|31836.1|31965.2|31825.2|10
1626881790000|2021-07-21 15:36:30|31965.3|31825.3|31971.3|31831.3|31971.3|31831.3|31965.1|31825.1|10
1626881800000|2021-07-21 15:36:40|31972.7|31832.7|31972.5|31832.5|31973.3|31833.3|31971.2|31831.2|15
1626881810000|2021-07-21 15:36:50|31972.6|31832.6|31977.2|31837.2|31980.9|31840.9|31972.6|31832.6|21
1626881820000|2021-07-21 15:37:00|31977.4|31837.4|31996.7|31856.7|31996.7|31856.7|31976.8|31836.8|29
1626881830000|2021-07-21 15:37:10|31998.9|31858.9|32011.3|31871.3|32022.2|31882.2|31998.7|31858.7|34
1626881840000|2021-07-21 15:37:20|32010.2|31870.2|32002.7|31862.7|32010.2|31870.2|31999.4|31859.4|38
1626881850000|2021-07-21 15:37:30|32002.8|31862.8|31991.6|31851.6|32002.8|31862.8|31988.9|31848.9|34
1626881860000|2021-07-21 15:37:40|31992.2|31852.2|31992.2|31852.2|31997.3|31857.3|31992.2|31852.2|24
1626881870000|2021-07-21 15:37:50|31992.8|31852.8|31976.4|31836.4|31993.4|31853.4|31975.2|31835.2|32
1626881880000|2021-07-21 15:38:00|31977.8|31837.8|31962.4|31822.4|31979.1|31839.1|31961.8|31821.8|26
1626881890000|2021-07-21 15:38:10|31961|31821|31949.1|31809.1|31961|31821|31949.1|31809.1|18
1626881900000|2021-07-21 15:38:20|31948.9|31808.9|31929.8|31789.8|31952.8|31812.8|31926.4|31786.4|28
1626881910000|2021-07-21 15:38:30|31928.2|31788.2|31926.8|31786.8|31930.2|31790.2|31923|31783|22
1626881920000|2021-07-21 15:38:40|31926.7|31786.7|31924.9|31784.9|31927.2|31787.2|31924.7|31784.7|24
1626881930000|2021-07-21 15:38:50|31925.1|31785.1|31938.2|31798.2|31941.3|31801.3|31924.9|31784.9|32
1626881940000|2021-07-21 15:39:00|31937.7|31797.7|31918|31778|31940.7|31800.7|31918|31778|30
1626881950000|2021-07-21 15:39:10|31917.2|31777.2|31917.2|31777.2|31918.7|31778.7|31915.9|31775.9|19
1626881960000|2021-07-21 15:39:20|31917.5|31777.5|31914.5|31774.5|31917.5|31777.5|31914.5|31774.5|23
1626881970000|2021-07-21 15:39:30|31914.9|31774.9|31913|31773|31914.9|31774.9|31912.6|31772.6|11
1626881980000|2021-07-21 15:39:40|31912.6|31772.6|31899.4|31759.4|31912.6|31772.6|31899.4|31759.4|16
1626881990000|2021-07-21 15:39:50|31897.5|31757.5|31886.3|31746.3|31898.9|31758.9|31875.6|31735.6|36
1626882000000|2021-07-21 15:40:00|31886.8|31746.8|31886.2|31746.2|31888.2|31748.2|31885.4|31745.4|19
1626882010000|2021-07-21 15:40:10|31888.2|31748.2|31869.9|31729.9|31888.2|31748.2|31869.9|31729.9|25
1626882020000|2021-07-21 15:40:20|31869.8|31729.8|31874.1|31734.1|31874.6|31734.6|31865.9|31725.9|30
1626882030000|2021-07-21 15:40:30|31873.3|31733.3|31861.3|31721.3|31874.1|31734.1|31861.3|31721.3|23
1626882040000|2021-07-21 15:40:40|31860.5|31720.5|31868.6|31728.6|31869.4|31729.4|31860.4|31720.4|11
1626882050000|2021-07-21 15:40:50|31866.6|31726.6|31871.4|31731.4|31871.4|31731.4|31865.7|31725.7|16
1626882060000|2021-07-21 15:41:00|31871.7|31731.7|31890.1|31750.1|31896|31756|31871.7|31731.7|27
1626882070000|2021-07-21 15:41:10|31889.3|31749.3|31900.6|31760.6|31915.4|31775.4|31889|31749|23
1626882080000|2021-07-21 15:41:20|31898.8|31758.8|31900.2|31760.2|31905.3|31765.3|31896.6|31756.6|17
1626882090000|2021-07-21 15:41:30|31900.1|31760.1|31906.8|31766.8|31920|31780|31898.9|31758.9|32
1626882100000|2021-07-21 15:41:40|31905.7|31765.7|31908.6|31768.6|31909.3|31769.3|31903.7|31763.7|11
1626882110000|2021-07-21 15:41:50|31911.2|31771.2|31903.2|31763.2|31913.8|31773.8|31898.9|31758.9|29
1626882120000|2021-07-21 15:42:00|31906.1|31766.1|31883.6|31743.6|31906.1|31766.1|31883.6|31743.6|24
1626882130000|2021-07-21 15:42:10|31883.9|31743.9|31885.6|31745.6|31892.8|31752.8|31883.9|31743.9|30
1626882140000|2021-07-21 15:42:20|31886.2|31746.2|31888.6|31748.6|31888.8|31748.8|31885.6|31745.6|9
1626882150000|2021-07-21 15:42:30|31888.9|31748.9|31891.6|31751.6|31898.2|31758.2|31888.9|31748.9|21
1626882160000|2021-07-21 15:42:40|31892.4|31752.4|31894.3|31754.3|31897.2|31757.2|31892.3|31752.3|14
1626882170000|2021-07-21 15:42:50|31894.4|31754.4|31895.2|31755.2|31895.8|31755.8|31890.8|31750.8|12
1626882180000|2021-07-21 15:43:00|31895.6|31755.6|31891.2|31751.2|31903.8|31763.8|31890.9|31750.9|15
1626882190000|2021-07-21 15:43:10|31890.7|31750.7|31895.2|31755.2|31901.5|31761.5|31889.8|31749.8|9
1626882200000|2021-07-21 15:43:20|31893|31753|31902.9|31762.9|31904.9|31764.9|31889.7|31749.7|16
1626882210000|2021-07-21 15:43:30|31904.5|31764.5|31901.7|31761.7|31904.8|31764.8|31901.7|31761.7|10
1626882230000|2021-07-21 15:43:50|31901.2|31761.2|31899.4|31759.4|31901.2|31761.2|31898|31758|8
1626882240000|2021-07-21 15:44:00|31898.3|31758.3|31906|31766|31906|31766|31898.3|31758.3|8
1626882250000|2021-07-21 15:44:10|31903.4|31763.4|31899.4|31759.4|31906|31766|31899.4|31759.4|5
1626882260000|2021-07-21 15:44:20|31898.7|31758.7|31895.2|31755.2|31898.7|31758.7|31894.4|31754.4|5
1626882270000|2021-07-21 15:44:30|31895.7|31755.7|31895.9|31755.9|31896.2|31756.2|31895.6|31755.6|4
1626882280000|2021-07-21 15:44:40|31896.1|31756.1|31896.7|31756.7|31897.6|31757.6|31895.4|31755.4|9
1626882290000|2021-07-21 15:44:50|31896.1|31756.1|31898.3|31758.3|31898.5|31758.5|31895.8|31755.8|8
1626882300000|2021-07-21 15:45:00|31898.6|31758.6|31906.7|31766.7|31907.1|31767.1|31898.6|31758.6|22
1626882310000|2021-07-21 15:45:10|31903.8|31763.8|31890.7|31750.7|31903.8|31763.8|31890|31750|31
1626882320000|2021-07-21 15:45:20|31890.6|31750.6|31888.1|31748.1|31891.4|31751.4|31888.1|31748.1|21
1626882330000|2021-07-21 15:45:30|31887.7|31747.7|31887.1|31747.1|31890.7|31750.7|31886.8|31746.8|17
1626882340000|2021-07-21 15:45:40|31887.4|31747.4|31886.5|31746.5|31887.4|31747.4|31886.5|31746.5|7
1626882350000|2021-07-21 15:45:50|31886.7|31746.7|31886.5|31746.5|31887|31747|31886.5|31746.5|11
1626882360000|2021-07-21 15:46:00|31887|31747|31891.1|31751.1|31891.1|31751.1|31887|31747|8
1626882370000|2021-07-21 15:46:10|31890.6|31750.6|31920.9|31780.9|31920.9|31780.9|31884.9|31744.9|27
1626882380000|2021-07-21 15:46:20|31918.1|31778.1|31907|31767|31918.1|31778.1|31906.2|31766.2|19
1626882390000|2021-07-21 15:46:30|31906.7|31766.7|31905.5|31765.5|31906.7|31766.7|31903.9|31763.9|19
1626882400000|2021-07-21 15:46:40|31905.4|31765.4|31928.3|31788.3|31929.6|31789.6|31904.9|31764.9|29
1626882410000|2021-07-21 15:46:50|31928.5|31788.5|31930.3|31790.3|31936|31796|31927.9|31787.9|21
1626882420000|2021-07-21 15:47:00|31930.5|31790.5|31930.8|31790.8|31931.5|31791.5|31929.1|31789.1|25
1626882430000|2021-07-21 15:47:10|31930.5|31790.5|31957.9|31817.9|31960.8|31820.8|31930.1|31790.1|19
1626882440000|2021-07-21 15:47:20|31958.1|31818.1|31956.1|31816.1|31958.5|31818.5|31953.3|31813.3|19
1626882450000|2021-07-21 15:47:30|31956.8|31816.8|31957.1|31817.1|31957.5|31817.5|31951.1|31811.1|21
1626882460000|2021-07-21 15:47:40|31957.2|31817.2|31964.2|31824.2|31965|31825|31955.7|31815.7|18
1626882470000|2021-07-21 15:47:50|31964|31824|31963.3|31823.3|31964.1|31824.1|31963.2|31823.2|7
1626882480000|2021-07-21 15:48:00|31963.2|31823.2|31963.2|31823.2|31963.3|31823.3|31961.9|31821.9|7
1626882490000|2021-07-21 15:48:10|31962|31822|31977.4|31837.4|31977.4|31837.4|31960.3|31820.3|13
1626882500000|2021-07-21 15:48:20|31976.3|31836.3|31981.4|31841.4|31981.4|31841.4|31975|31835|14
1626882510000|2021-07-21 15:48:30|31981.8|31841.8|31973.1|31833.1|31981.9|31841.9|31972.6|31832.6|20
1626882520000|2021-07-21 15:48:40|31973.2|31833.2|31968.8|31828.8|31980.3|31840.3|31966.6|31826.6|27
1626882530000|2021-07-21 15:48:50|31967.6|31827.6|31977|31837|31977.6|31837.6|31967.2|31827.2|8
1626882540000|2021-07-21 15:49:00|31974.4|31834.4|31971.1|31831.1|31975.9|31835.9|31971.1|31831.1|27
1626882550000|2021-07-21 15:49:10|31968.5|31828.5|31970.3|31830.3|31973.7|31833.7|31968.4|31828.4|25
1626882560000|2021-07-21 15:49:20|31970.5|31830.5|31979.3|31839.3|31979.3|31839.3|31970.5|31830.5|21
1626882570000|2021-07-21 15:49:30|31977.7|31837.7|31982.7|31842.7|31982.8|31842.8|31977.7|31837.7|11
1626882580000|2021-07-21 15:49:40|31982.8|31842.8|31982.7|31842.7|31982.9|31842.9|31982.1|31842.1|13
1626882590000|2021-07-21 15:49:50|31982.5|31842.5|31994.1|31854.1|31994.5|31854.5|31982.5|31842.5|18
1626882600000|2021-07-21 15:50:00|31993.1|31853.1|31990.4|31850.4|31994.9|31854.9|31990.4|31850.4|20
1626882610000|2021-07-21 15:50:10|31994.8|31854.8|31992|31852|31995.2|31855.2|31989.5|31849.5|19
1626882620000|2021-07-21 15:50:20|31992.4|31852.4|31986|31846|31997.2|31857.2|31986|31846|17
1626882630000|2021-07-21 15:50:30|31984.9|31844.9|31991.2|31851.2|31992.6|31852.6|31984.9|31844.9|14
1626882640000|2021-07-21 15:50:40|31992.4|31852.4|31993.1|31853.1|31993.5|31853.5|31989.8|31849.8|27
1626882650000|2021-07-21 15:50:50|31991.9|31851.9|31981.7|31841.7|31992.7|31852.7|31978.6|31838.6|18
1626882660000|2021-07-21 15:51:00|31981.6|31841.6|31982.8|31842.8|31982.9|31842.9|31980.1|31840.1|20
1626882670000|2021-07-21 15:51:10|31982.5|31842.5|31981.3|31841.3|31984.6|31844.6|31979.2|31839.2|18
1626882680000|2021-07-21 15:51:20|31980.7|31840.7|31981.6|31841.6|31984.5|31844.5|31979.5|31839.5|27
1626882690000|2021-07-21 15:51:30|31981.4|31841.4|31978.9|31838.9|31981.6|31841.6|31978.8|31838.8|13
1626882700000|2021-07-21 15:51:40|31981.4|31841.4|31984.8|31844.8|31990.3|31850.3|31981.4|31841.4|23
1626882710000|2021-07-21 15:51:50|31985|31845|31989|31849|31992.9|31852.9|31985|31845|27
1626882720000|2021-07-21 15:52:00|31989.4|31849.4|32009.3|31869.3|32011.6|31871.6|31989.4|31849.4|17
1626882730000|2021-07-21 15:52:10|32009.5|31869.5|32010.6|31870.6|32033.5|31893.5|32003.4|31863.4|34
1626882740000|2021-07-21 15:52:20|32010|31870|32012.2|31872.2|32014.3|31874.3|32004.4|31864.4|19
1626882750000|2021-07-21 15:52:30|32011.4|31871.4|32010.7|31870.7|32012.5|31872.5|32008.5|31868.5|23
1626882760000|2021-07-21 15:52:40|32008.2|31868.2|32009|31869|32011.9|31871.9|32002.5|31862.5|30
1626882770000|2021-07-21 15:52:50|32008.7|31868.7|32007.6|31867.6|32019.9|31879.9|32007.6|31867.6|38
1626882780000|2021-07-21 15:53:00|32008.6|31868.6|32009.8|31869.8|32011.5|31871.5|32007.7|31867.7|22
1626882790000|2021-07-21 15:53:10|32010.3|31870.3|32016.5|31876.5|32018.4|31878.4|32008.8|31868.8|21
1626882800000|2021-07-21 15:53:20|32016.7|31876.7|32017.1|31877.1|32019.4|31879.4|32011.9|31871.9|25
1626882810000|2021-07-21 15:53:30|32017.6|31877.6|32018.6|31878.6|32018.9|31878.9|32016.8|31876.8|25
1626882820000|2021-07-21 15:53:40|32019|31879|32024.5|31884.5|32026.4|31886.4|32013.6|31873.6|36
1626882830000|2021-07-21 15:53:50|32024.8|31884.8|32024.3|31884.3|32029.1|31889.1|32023|31883|30
1626882840000|2021-07-21 15:54:00|32024.1|31884.1|32027.2|31887.2|32038|31898|32024.1|31884.1|33
1626882850000|2021-07-21 15:54:10|32026.7|31886.7|32024.8|31884.8|32026.7|31886.7|32024.7|31884.7|26
1626882860000|2021-07-21 15:54:20|32025.2|31885.2|32024.8|31884.8|32025.6|31885.6|32024|31884|22
1626882870000|2021-07-21 15:54:30|32024.7|31884.7|32023.9|31883.9|32025.9|31885.9|32022|31882|24
1626882880000|2021-07-21 15:54:40|32023.4|31883.4|32030.8|31890.8|32033.8|31893.8|32022.3|31882.3|32
1626882890000|2021-07-21 15:54:50|32034.4|31894.4|32032.7|31892.7|32037.2|31897.2|32023.8|31883.8|23
1626882900000|2021-07-21 15:55:00|32034.7|31894.7|32035|31895|32038|31898|32033.1|31893.1|24
1626882910000|2021-07-21 15:55:10|32034.9|31894.9|32039.6|31899.6|32042.6|31902.6|32032.3|31892.3|27
1626882920000|2021-07-21 15:55:20|32045.3|31905.3|32043.6|31903.6|32045.3|31905.3|32033.9|31893.9|32
1626882930000|2021-07-21 15:55:30|32041.8|31901.8|32018.3|31878.3|32042.1|31902.1|32015.1|31875.1|39
1626882940000|2021-07-21 15:55:40|32018.7|31878.7|32017.8|31877.8|32019.5|31879.5|32016.3|31876.3|19
1626882950000|2021-07-21 15:55:50|32019.4|31879.4|32019.5|31879.5|32019.9|31879.9|32013.5|31873.5|22
1626882960000|2021-07-21 15:56:00|32003.5|31863.5|31995|31855|32003.5|31863.5|31989.9|31849.9|32
1626882970000|2021-07-21 15:56:10|31996.3|31856.3|31998.6|31858.6|31999.6|31859.6|31996.3|31856.3|29
1626882980000|2021-07-21 15:56:20|31999.2|31859.2|31987.4|31847.4|31999.3|31859.3|31985.9|31845.9|23
1626882990000|2021-07-21 15:56:30|31986.1|31846.1|31992.6|31852.6|31992.6|31852.6|31986.1|31846.1|13
1626883000000|2021-07-21 15:56:40|31992.4|31852.4|31991.8|31851.8|31992.4|31852.4|31988.8|31848.8|17
1626883010000|2021-07-21 15:56:50|31991.1|31851.1|31978.6|31838.6|31991.1|31851.1|31968.8|31828.8|34
1626883020000|2021-07-21 15:57:00|31978.3|31838.3|31969.8|31829.8|31990.7|31850.7|31959.1|31819.1|32
1626883030000|2021-07-21 15:57:10|31970.1|31830.1|31964.9|31824.9|31977.1|31837.1|31964.9|31824.9|28
1626883040000|2021-07-21 15:57:20|31964.3|31824.3|31961.4|31821.4|31964.3|31824.3|31957.3|31817.3|31
1626883050000|2021-07-21 15:57:30|31962.4|31822.4|31962.4|31822.4|31964.5|31824.5|31960.5|31820.5|13
1626883060000|2021-07-21 15:57:40|31961.8|31821.8|31960.6|31820.6|31962.6|31822.6|31960.6|31820.6|11
1626883070000|2021-07-21 15:57:50|31961.1|31821.1|31964.7|31824.7|31983|31843|31961.1|31821.1|18
1626883080000|2021-07-21 15:58:00|31970.2|31830.2|31972.1|31832.1|31984.6|31844.6|31969.2|31829.2|22
1626883090000|2021-07-21 15:58:10|31974.5|31834.5|31990.9|31850.9|31994.8|31854.8|31974.5|31834.5|23
1626883100000|2021-07-21 15:58:20|31991.5|31851.5|31989.8|31849.8|31993.6|31853.6|31980.8|31840.8|31
1626883110000|2021-07-21 15:58:30|31991.1|31851.1|31994.7|31854.7|32003|31863|31989.8|31849.8|25
1626883120000|2021-07-21 15:58:40|31994.4|31854.4|31995.5|31855.5|31996.9|31856.9|31993.1|31853.1|21
1626883130000|2021-07-21 15:58:50|31995.7|31855.7|31996.1|31856.1|31996.1|31856.1|31994.1|31854.1|20
1626883140000|2021-07-21 15:59:00|31995.2|31855.2|31995.4|31855.4|31997.6|31857.6|31989.1|31849.1|25
1626883150000|2021-07-21 15:59:10|31997.7|31857.7|31996.7|31856.7|31997.7|31857.7|31989.4|31849.4|20
1626883160000|2021-07-21 15:59:20|31995.1|31855.1|32015.4|31875.4|32015.9|31875.9|31995.1|31855.1|32
1626883170000|2021-07-21 15:59:30|32015.8|31875.8|32025|31885|32032.7|31892.7|32013.9|31873.9|32
1626883180000|2021-07-21 15:59:40|32024.9|31884.9|32017.1|31877.1|32026.5|31886.5|32014.6|31874.6|14
1626883190000|2021-07-21 15:59:50|32017.3|31877.3|32010.1|31870.1|32017.3|31877.3|32009.5|31869.5|28
1626883200000|2021-07-21 16:00:00|32011.4|31871.4|32022.5|31882.5|32024.2|31884.2|32011.4|31871.4|25
1626883210000|2021-07-21 16:00:10|32022.6|31882.6|32041.2|31901.2|32049.1|31909.1|32016.5|31876.5|23
1626883220000|2021-07-21 16:00:20|32044.3|31904.3|32130.9|31990.9|32133.7|31993.7|32043.3|31903.3|32
1626883230000|2021-07-21 16:00:30|32131.2|31991.2|32081.5|31941.5|32131.2|31991.2|32081.5|31941.5|30
1626883240000|2021-07-21 16:00:40|32085.6|31945.6|32061.6|31921.6|32085.6|31945.6|32061.6|31921.6|33
1626883250000|2021-07-21 16:00:50|32061.1|31921.1|32037.5|31897.5|32061.1|31921.1|32033.8|31893.8|21
1626883260000|2021-07-21 16:01:00|32037.6|31897.6|32030.7|31890.7|32037.6|31897.6|32028.4|31888.4|30
1626883270000|2021-07-21 16:01:10|32030.2|31890.2|32058|31918|32058|31918|32025.6|31885.6|29
1626883280000|2021-07-21 16:01:20|32054.3|31914.3|32076.7|31936.7|32076.7|31936.7|32050.4|31910.4|33
1626883290000|2021-07-21 16:01:30|32075.9|31935.9|32071.2|31931.2|32119.7|31979.7|32071.1|31931.1|34
1626883300000|2021-07-21 16:01:40|32071.1|31931.1|32077.9|31937.9|32101.8|31961.8|32070.8|31930.8|36
1626883310000|2021-07-21 16:01:50|32073.6|31933.6|32060.1|31920.1|32074.9|31934.9|32048.2|31908.2|34
1626883320000|2021-07-21 16:02:00|32058.9|31918.9|32047.1|31907.1|32071.2|31931.2|32047.1|31907.1|40
1626883330000|2021-07-21 16:02:10|32047.9|31907.9|32029.2|31889.2|32048.1|31908.1|32029.2|31889.2|31
1626883340000|2021-07-21 16:02:20|32021.2|31881.2|32006.5|31866.5|32028.4|31888.4|32001.5|31861.5|37
1626883350000|2021-07-21 16:02:30|32006.3|31866.3|32006.9|31866.9|32006.9|31866.9|32001|31861|32
1626883360000|2021-07-21 16:02:40|32006.4|31866.4|31974|31834|32006.5|31866.5|31974|31834|35
1626883370000|2021-07-21 16:02:50|31975.5|31835.5|31959.8|31819.8|31975.5|31835.5|31959.8|31819.8|34
1626883380000|2021-07-21 16:03:00|31961.1|31821.1|31971.8|31831.8|31982|31842|31960.8|31820.8|35
1626883390000|2021-07-21 16:03:10|31966.5|31826.5|31964.8|31824.8|31966.5|31826.5|31948.2|31808.2|34
1626883400000|2021-07-21 16:03:20|31957.4|31817.4|31947.5|31807.5|31957.5|31817.5|31945.3|31805.3|34
1626883410000|2021-07-21 16:03:30|31946.8|31806.8|31947.5|31807.5|31955.7|31815.7|31942.5|31802.5|21
1626883420000|2021-07-21 16:03:40|31946.2|31806.2|31960.3|31820.3|31965.5|31825.5|31944.6|31804.6|26
1626883430000|2021-07-21 16:03:50|31960.6|31820.6|31957.3|31817.3|31960.6|31820.6|31957.3|31817.3|24
1626883440000|2021-07-21 16:04:00|31957.7|31817.7|31953.5|31813.5|31957.7|31817.7|31948.3|31808.3|18
1626883450000|2021-07-21 16:04:10|31956.4|31816.4|31937.5|31797.5|31959.4|31819.4|31937.2|31797.2|34
1626883460000|2021-07-21 16:04:20|31940.2|31800.2|31940|31800|31946.4|31806.4|31937.7|31797.7|28
1626883470000|2021-07-21 16:04:30|31939.5|31799.5|31938.5|31798.5|31941.1|31801.1|31936.8|31796.8|36
1626883480000|2021-07-21 16:04:40|31938.9|31798.9|31938.9|31798.9|31941.1|31801.1|31931.1|31791.1|34
1626883490000|2021-07-21 16:04:50|31942.7|31802.7|31938.8|31798.8|31945.7|31805.7|31937.2|31797.2|34
1626883500000|2021-07-21 16:05:00|31938.7|31798.7|31943.2|31803.2|31945.5|31805.5|31938.4|31798.4|27
1626883510000|2021-07-21 16:05:10|31943.3|31803.3|31956.7|31816.7|31965.8|31825.8|31943.3|31803.3|26
1626883520000|2021-07-21 16:05:20|31957.5|31817.5|31938.2|31798.2|31962.7|31822.7|31938|31798|19
1626883530000|2021-07-21 16:05:30|31938.6|31798.6|31948.1|31808.1|31948.9|31808.9|31938.6|31798.6|25
1626883540000|2021-07-21 16:05:40|31947.1|31807.1|31937.5|31797.5|31947.1|31807.1|31935.6|31795.6|20
1626883550000|2021-07-21 16:05:50|31935.5|31795.5|31946.3|31806.3|31950.2|31810.2|31935.5|31795.5|18
1626883560000|2021-07-21 16:06:00|31945.5|31805.5|31968.9|31828.9|31970.1|31830.1|31945.5|31805.5|32
1626883570000|2021-07-21 16:06:10|31970.9|31830.9|32015.2|31875.2|32015.2|31875.2|31969.9|31829.9|36
1626883580000|2021-07-21 16:06:20|32015.7|31875.7|31999.5|31859.5|32015.7|31875.7|31980.1|31840.1|32
1626883590000|2021-07-21 16:06:30|31999.4|31859.4|31993.4|31853.4|32004|31864|31987.6|31847.6|32
1626883600000|2021-07-21 16:06:40|31994.2|31854.2|32011.2|31871.2|32023.5|31883.5|31994.2|31854.2|28
1626883610000|2021-07-21 16:06:50|32010.2|31870.2|32006.6|31866.6|32011.2|31871.2|32001.1|31861.1|30
1626883620000|2021-07-21 16:07:00|32004.9|31864.9|32011.1|31871.1|32011.7|31871.7|32000|31860|26
1626883630000|2021-07-21 16:07:10|32016.3|31876.3|32030.4|31890.4|32030.4|31890.4|32011.5|31871.5|16
1626883640000|2021-07-21 16:07:20|32029|31889|32025.7|31885.7|32034.1|31894.1|32022.1|31882.1|24
1626883650000|2021-07-21 16:07:30|32027.4|31887.4|32037.6|31897.6|32037.6|31897.6|32025.7|31885.7|23
1626883660000|2021-07-21 16:07:40|32035.9|31895.9|32048.4|31908.4|32048.4|31908.4|32030.9|31890.9|35
1626883670000|2021-07-21 16:07:50|32048.1|31908.1|32056.4|31916.4|32066|31926|32044.4|31904.4|30
1626883680000|2021-07-21 16:08:00|32054.4|31914.4|32034.5|31894.5|32056.2|31916.2|32032.5|31892.5|25
1626883690000|2021-07-21 16:08:10|32040|31900|32040.2|31900.2|32050.6|31910.6|32034.5|31894.5|29
1626883700000|2021-07-21 16:08:20|32040.6|31900.6|32023.6|31883.6|32047.4|31907.4|32022|31882|26
1626883710000|2021-07-21 16:08:30|32029.9|31889.9|32018.5|31878.5|32029.9|31889.9|32018.5|31878.5|35
1626883720000|2021-07-21 16:08:40|32017.9|31877.9|32007.5|31867.5|32024.8|31884.8|32007.3|31867.3|36
1626883730000|2021-07-21 16:08:50|32007.3|31867.3|32013.3|31873.3|32017.3|31877.3|32006.9|31866.9|34
1626883740000|2021-07-21 16:09:00|32013.6|31873.6|32015.1|31875.1|32017.4|31877.4|32013.3|31873.3|15
1626883750000|2021-07-21 16:09:10|32014.9|31874.9|32020.8|31880.8|32020.8|31880.8|32014.3|31874.3|20
1626883760000|2021-07-21 16:09:20|32022|31882|32029.5|31889.5|32029.5|31889.5|32016.6|31876.6|27
1626883770000|2021-07-21 16:09:30|32031|31891|32023.4|31883.4|32033.5|31893.5|32019|31879|31
1626883780000|2021-07-21 16:09:40|32022.8|31882.8|32022.3|31882.3|32029.1|31889.1|32019.7|31879.7|28
1626883790000|2021-07-21 16:09:50|32022.8|31882.8|32027.8|31887.8|32028.8|31888.8|32022.8|31882.8|14
1626883800000|2021-07-21 16:10:00|32026.7|31886.7|32027.7|31887.7|32028.3|31888.3|32023|31883|22
1626883810000|2021-07-21 16:10:10|32020.2|31880.2|32034.8|31894.8|32036.4|31896.4|32020.2|31880.2|10
1626883820000|2021-07-21 16:10:20|32028.2|31888.2|32031.2|31891.2|32036.4|31896.4|32028.2|31888.2|9
1626883830000|2021-07-21 16:10:30|32035|31895|32033.6|31893.6|32039.3|31899.3|32026.7|31886.7|29
1626883840000|2021-07-21 16:10:40|32033|31893|32027.9|31887.9|32035.4|31895.4|32027.9|31887.9|22
1626883850000|2021-07-21 16:10:50|32030.6|31890.6|32028.6|31888.6|32030.6|31890.6|32027.5|31887.5|15
1626883860000|2021-07-21 16:11:00|32028.9|31888.9|32025|31885|32029|31889|32022.1|31882.1|12
1626883870000|2021-07-21 16:11:10|32027|31887|32024.6|31884.6|32028|31888|32024|31884|16
1626883880000|2021-07-21 16:11:20|32024.5|31884.5|32037.6|31897.6|32040.7|31900.7|32024.5|31884.5|10
1626883890000|2021-07-21 16:11:30|32036.3|31896.3|32052.3|31912.3|32053.7|31913.7|32036.3|31896.3|35
1626883900000|2021-07-21 16:11:40|32052.1|31912.1|32048|31908|32052.1|31912.1|32044.4|31904.4|35
1626883910000|2021-07-21 16:11:50|32047.9|31907.9|32045.2|31905.2|32048.4|31908.4|32044.2|31904.2|31
1626883920000|2021-07-21 16:12:00|32045.4|31905.4|32041.6|31901.6|32045.4|31905.4|32041.1|31901.1|26
1626883930000|2021-07-21 16:12:10|32042.1|31902.1|32048.3|31908.3|32048.5|31908.5|32041.4|31901.4|21
1626883940000|2021-07-21 16:12:20|32048|31908|32052.1|31912.1|32055.1|31915.1|32047.3|31907.3|28
1626883950000|2021-07-21 16:12:30|32050.5|31910.5|32048.4|31908.4|32055.9|31915.9|32048.4|31908.4|11
1626883960000|2021-07-21 16:12:40|32051|31911|32055.1|31915.1|32059.3|31919.3|32051|31911|28
1626883970000|2021-07-21 16:12:50|32055|31915|32055.2|31915.2|32057.2|31917.2|32054.8|31914.8|21
1626883980000|2021-07-21 16:13:00|32057.2|31917.2|32064.6|31924.6|32064.6|31924.6|32053.8|31913.8|16
1626883990000|2021-07-21 16:13:10|32062|31922|32070|31930|32070|31930|32058.3|31918.3|20
1626884000000|2021-07-21 16:13:20|32059.5|31919.5|32066.2|31926.2|32066.9|31926.9|32059.5|31919.5|14
1626884010000|2021-07-21 16:13:30|32065.8|31925.8|32063|31923|32070.4|31930.4|32054.9|31914.9|24
1626884020000|2021-07-21 16:13:40|32062.7|31922.7|32054.5|31914.5|32062.7|31922.7|32051.5|31911.5|13
1626884030000|2021-07-21 16:13:50|32053.8|31913.8|32048.8|31908.8|32058.6|31918.6|32048.8|31908.8|26
1626884040000|2021-07-21 16:14:00|32049|31909|32053.3|31913.3|32054.9|31914.9|32048|31908|23
1626884050000|2021-07-21 16:14:10|32055.4|31915.4|32058.3|31918.3|32058.3|31918.3|32050.8|31910.8|31
1626884060000|2021-07-21 16:14:20|32057.6|31917.6|32069|31929|32070.9|31930.9|32057.6|31917.6|37
1626884070000|2021-07-21 16:14:30|32069.4|31929.4|32056.3|31916.3|32069.4|31929.4|32052.3|31912.3|23
1626884080000|2021-07-21 16:14:40|32059.3|31919.3|32059.5|31919.5|32061|31921|32059.3|31919.3|9
1626884090000|2021-07-21 16:14:50|32059.6|31919.6|32063.5|31923.5|32065.6|31925.6|32054.4|31914.4|21
1626884100000|2021-07-21 16:15:00|32067.4|31927.4|32061.7|31921.7|32067.4|31927.4|32060.7|31920.7|22
1626884110000|2021-07-21 16:15:10|32059.1|31919.1|32066.9|31926.9|32071.7|31931.7|32056.6|31916.6|20
1626884120000|2021-07-21 16:15:20|32066.6|31926.6|32063.1|31923.1|32066.6|31926.6|32063.1|31923.1|11
1626884130000|2021-07-21 16:15:30|32064.7|31924.7|32062.9|31922.9|32070|31930|32061.7|31921.7|11
1626884140000|2021-07-21 16:15:40|32061.3|31921.3|32058.7|31918.7|32062.9|31922.9|32058.7|31918.7|7
1626884150000|2021-07-21 16:15:50|32061|31921|32061.3|31921.3|32061.3|31921.3|32056.9|31916.9|7
1626884160000|2021-07-21 16:16:00|32062.6|31922.6|32061.8|31921.8|32065.4|31925.4|32061.8|31921.8|19
1626884170000|2021-07-21 16:16:10|32062.4|31922.4|32064|31924|32064|31924|32061.6|31921.6|15
1626884180000|2021-07-21 16:16:20|32065.7|31925.7|32066.2|31926.2|32066.2|31926.2|32065.4|31925.4|11
1626884190000|2021-07-21 16:16:30|32063.9|31923.9|32065.6|31925.6|32065.8|31925.8|32058.7|31918.7|11
1626884200000|2021-07-21 16:16:40|32064.5|31924.5|32064.5|31924.5|32064.7|31924.7|32056.8|31916.8|11
1626884210000|2021-07-21 16:16:50|32063.9|31923.9|32063.9|31923.9|32064.5|31924.5|32063.9|31923.9|7
1626884220000|2021-07-21 16:17:00|32064.1|31924.1|32063.9|31923.9|32064.6|31924.6|32063.9|31923.9|8
1626884230000|2021-07-21 16:17:10|32064.4|31924.4|32063.7|31923.7|32073.6|31933.6|32062.7|31922.7|11
1626884240000|2021-07-21 16:17:20|32064.5|31924.5|32064|31924|32077.2|31937.2|32061.9|31921.9|27
1626884250000|2021-07-21 16:17:30|32070|31930|32090.9|31950.9|32092.1|31952.1|32070|31930|26
1626884260000|2021-07-21 16:17:40|32090.4|31950.4|32081.4|31941.4|32096.7|31956.7|32081.4|31941.4|13
1626884270000|2021-07-21 16:17:50|32084.5|31944.5|32102|31962|32103|31963|32082.2|31942.2|18
1626884280000|2021-07-21 16:18:00|32101.3|31961.3|32089.7|31949.7|32101.3|31961.3|32085.8|31945.8|29
1626884290000|2021-07-21 16:18:10|32090.1|31950.1|32097.5|31957.5|32101|31961|32085.1|31945.1|24
1626884300000|2021-07-21 16:18:20|32096.3|31956.3|32101.4|31961.4|32101.5|31961.5|32095.1|31955.1|25
1626884310000|2021-07-21 16:18:30|32101.5|31961.5|32111.2|31971.2|32111.2|31971.2|32098.4|31958.4|29
1626884320000|2021-07-21 16:18:40|32111.6|31971.6|32128.9|31988.9|32128.9|31988.9|32111|31971|25
1626884330000|2021-07-21 16:18:50|32129.7|31989.7|32122.1|31982.1|32131.3|31991.3|32116.1|31976.1|32
1626884340000|2021-07-21 16:19:00|32122.5|31982.5|32128.7|31988.7|32142.1|32002.1|32117.3|31977.3|30
1626884350000|2021-07-21 16:19:10|32126|31986|32176.1|32036.1|32176.1|32036.1|32126|31986|32
1626884360000|2021-07-21 16:19:20|32162.3|32022.3|32150.7|32010.7|32164.1|32024.1|32146.1|32006.1|32
1626884370000|2021-07-21 16:19:30|32145.4|32005.4|32125.7|31985.7|32151.2|32011.2|32116.5|31976.5|33
1626884380000|2021-07-21 16:19:40|32127.3|31987.3|32127.8|31987.8|32127.8|31987.8|32121|31981|32
1626884390000|2021-07-21 16:19:50|32126.2|31986.2|32125.2|31985.2|32138.7|31998.7|32125.2|31985.2|28
1626884400000|2021-07-21 16:20:00|32124|31984|32119.5|31979.5|32126.5|31986.5|32118.8|31978.8|26
1626884410000|2021-07-21 16:20:10|32118.9|31978.9|32115.5|31975.5|32129|31989|32107.3|31967.3|32
1626884420000|2021-07-21 16:20:20|32118.3|31978.3|32108.4|31968.4|32133.2|31993.2|32104.4|31964.4|26
1626884430000|2021-07-21 16:20:30|32108.3|31968.3|32110.3|31970.3|32113.2|31973.2|32103.3|31963.3|26
1626884440000|2021-07-21 16:20:40|32111|31971|32102.5|31962.5|32111.5|31971.5|32102.5|31962.5|33
1626884450000|2021-07-21 16:20:50|32102.9|31962.9|32111.8|31971.8|32112.5|31972.5|32101.6|31961.6|34
1626884460000|2021-07-21 16:21:00|32111.4|31971.4|32116.7|31976.7|32127.9|31987.9|32111.4|31971.4|32
1626884470000|2021-07-21 16:21:10|32119.2|31979.2|32110.6|31970.6|32119.2|31979.2|32104.5|31964.5|33
1626884480000|2021-07-21 16:21:20|32111.1|31971.1|32110.4|31970.4|32112.1|31972.1|32110.4|31970.4|15
1626884490000|2021-07-21 16:21:30|32109.9|31969.9|32101|31961|32111.9|31971.9|32097.3|31957.3|25
1626884500000|2021-07-21 16:21:40|32099.5|31959.5|32103.3|31963.3|32112.8|31972.8|32096.8|31956.8|33
1626884510000|2021-07-21 16:21:50|32103.4|31963.4|32105|31965|32105.5|31965.5|32099.3|31959.3|26
1626884520000|2021-07-21 16:22:00|32105.3|31965.3|32086.8|31946.8|32105.3|31965.3|32086.6|31946.6|27
1626884530000|2021-07-21 16:22:10|32087.2|31947.2|32087.6|31947.6|32091.9|31951.9|32086.3|31946.3|23
1626884540000|2021-07-21 16:22:20|32089.1|31949.1|32084.6|31944.6|32091.8|31951.8|32082|31942|21
1626884550000|2021-07-21 16:22:30|32083.3|31943.3|32090|31950|32091.4|31951.4|32083.3|31943.3|30
1626884560000|2021-07-21 16:22:40|32086.9|31946.9|32088.8|31948.8|32090.6|31950.6|32086.5|31946.5|29
1626884570000|2021-07-21 16:22:50|32088.9|31948.9|32088.8|31948.8|32089.9|31949.9|32086.6|31946.6|30
1626884580000|2021-07-21 16:23:00|32089.4|31949.4|32083.2|31943.2|32089.6|31949.6|32077.3|31937.3|32
1626884590000|2021-07-21 16:23:10|32083.4|31943.4|32080.2|31940.2|32088.6|31948.6|32078.8|31938.8|32
1626884600000|2021-07-21 16:23:20|32081.2|31941.2|32079|31939|32089.8|31949.8|32073.2|31933.2|23
1626884610000|2021-07-21 16:23:30|32078.8|31938.8|32077.7|31937.7|32082.6|31942.6|32071.7|31931.7|34
1626884620000|2021-07-21 16:23:40|32078|31938|32077.1|31937.1|32079.2|31939.2|32072.9|31932.9|29
1626884630000|2021-07-21 16:23:50|32076.1|31936.1|32073.5|31933.5|32080.2|31940.2|32065.1|31925.1|25
1626884640000|2021-07-21 16:24:00|32075.7|31935.7|32074.5|31934.5|32077.6|31937.6|32073.1|31933.1|28
1626884650000|2021-07-21 16:24:10|32074.4|31934.4|32076|31936|32076.1|31936.1|32072.4|31932.4|15
1626884660000|2021-07-21 16:24:20|32076.1|31936.1|32068.2|31928.2|32077.9|31937.9|32068.2|31928.2|7
1626884670000|2021-07-21 16:24:30|32068.7|31928.7|32072.8|31932.8|32077.6|31937.6|32067.3|31927.3|13
1626884680000|2021-07-21 16:24:40|32071.6|31931.6|32079.6|31939.6|32079.8|31939.8|32071.6|31931.6|17
1626884690000|2021-07-21 16:24:50|32079.8|31939.8|32077.6|31937.6|32079.9|31939.9|32073.7|31933.7|23
1626884700000|2021-07-21 16:25:00|32074.3|31934.3|32073.4|31933.4|32079|31939|32071.3|31931.3|25
1626884710000|2021-07-21 16:25:10|32072.8|31932.8|32069.7|31929.7|32073.4|31933.4|32067.5|31927.5|14
1626884720000|2021-07-21 16:25:20|32069.1|31929.1|32060|31920|32069.1|31929.1|32060|31920|19
1626884730000|2021-07-21 16:25:30|32059.9|31919.9|32056.4|31916.4|32059.9|31919.9|32049.5|31909.5|18
1626884740000|2021-07-21 16:25:40|32055.4|31915.4|32055.4|31915.4|32060.5|31920.5|32053.3|31913.3|30
1626884750000|2021-07-21 16:25:50|32055.6|31915.6|32051.1|31911.1|32075.7|31935.7|32045.9|31905.9|29
1626884760000|2021-07-21 16:26:00|32051.4|31911.4|32066.5|31926.5|32069|31929|32051.1|31911.1|27
1626884770000|2021-07-21 16:26:10|32066.9|31926.9|32061.7|31921.7|32067.4|31927.4|32054.3|31914.3|30
1626884780000|2021-07-21 16:26:20|32061.3|31921.3|32068.1|31928.1|32068.1|31928.1|32061.3|31921.3|14
1626884790000|2021-07-21 16:26:30|32067.9|31927.9|32063|31923|32068.2|31928.2|32063|31923|14
1626884800000|2021-07-21 16:26:40|32064|31924|32065.6|31925.6|32066.7|31926.7|32064|31924|12
1626884810000|2021-07-21 16:26:50|32070.7|31930.7|32069.4|31929.4|32071.6|31931.6|32069.4|31929.4|22
1626884820000|2021-07-21 16:27:00|32070.7|31930.7|32071.8|31931.8|32072|31932|32069.8|31929.8|13
1626884830000|2021-07-21 16:27:10|32072|31932|32078.4|31938.4|32079.8|31939.8|32071.8|31931.8|17
1626884840000|2021-07-21 16:27:20|32078.6|31938.6|32079.6|31939.6|32081.5|31941.5|32078.6|31938.6|10
1626884850000|2021-07-21 16:27:30|32080.9|31940.9|32088.1|31948.1|32088.5|31948.5|32077.6|31937.6|23
1626884860000|2021-07-21 16:27:40|32088.2|31948.2|32091.4|31951.4|32091.9|31951.9|32087.9|31947.9|28
1626884870000|2021-07-21 16:27:50|32091|31951|32105.5|31965.5|32106.1|31966.1|32089.2|31949.2|26
1626884880000|2021-07-21 16:28:00|32106.1|31966.1|32118.8|31978.8|32123.3|31983.3|32106.1|31966.1|14
1626884890000|2021-07-21 16:28:10|32119.7|31979.7|32112.4|31972.4|32120.3|31980.3|32112.4|31972.4|29
1626884900000|2021-07-21 16:28:20|32117.7|31977.7|32126.7|31986.7|32126.7|31986.7|32113.5|31973.5|26
1626884910000|2021-07-21 16:28:30|32123.7|31983.7|32122.8|31982.8|32126.6|31986.6|32120.3|31980.3|24
1626884920000|2021-07-21 16:28:40|32122.7|31982.7|32126.9|31986.9|32126.9|31986.9|32115|31975|28
1626884930000|2021-07-21 16:28:50|32127.9|31987.9|32123.7|31983.7|32146.8|32006.8|32118.4|31978.4|40
1626884940000|2021-07-21 16:29:00|32124.8|31984.8|32135.1|31995.1|32140.4|32000.4|32123.2|31983.2|37
1626884950000|2021-07-21 16:29:10|32136.7|31996.7|32136.1|31996.1|32143.6|32003.6|32136.1|31996.1|29
1626884960000|2021-07-21 16:29:20|32137.8|31997.8|32137.3|31997.3|32142.9|32002.9|32133.1|31993.1|19
1626884970000|2021-07-21 16:29:30|32137.2|31997.2|32139.7|31999.7|32141.7|32001.7|32137.1|31997.1|11
1626884980000|2021-07-21 16:29:40|32139.1|31999.1|32142.9|32002.9|32142.9|32002.9|32138.2|31998.2|11
1626884990000|2021-07-21 16:29:50|32147.9|32007.9|32142.3|32002.3|32152.6|32012.6|32139.3|31999.3|31
1626885000000|2021-07-21 16:30:00|32141.6|32001.6|32153.2|32013.2|32156.6|32016.6|32140.4|32000.4|27
1626885010000|2021-07-21 16:30:10|32156.1|32016.1|32161|32021|32161|32021|32149.8|32009.8|21
1626885020000|2021-07-21 16:30:20|32161.3|32021.3|32176.1|32036.1|32185.6|32045.6|32158.7|32018.7|35
1626885030000|2021-07-21 16:30:30|32176.2|32036.2|32213.7|32073.7|32237.7|32097.7|32176.2|32036.2|37
1626885040000|2021-07-21 16:30:40|32213.1|32073.1|32197.1|32057.1|32213.1|32073.1|32185|32045|30
1626885050000|2021-07-21 16:30:50|32185|32045|32202.2|32062.2|32202.2|32062.2|32185|32045|35
1626885060000|2021-07-21 16:31:00|32201.3|32061.3|32193.7|32053.7|32203.3|32063.3|32193.4|32053.4|34
1626885070000|2021-07-21 16:31:10|32195.8|32055.8|32212.1|32072.1|32225.3|32085.3|32193.9|32053.9|21
1626885080000|2021-07-21 16:31:20|32209.3|32069.3|32227.3|32087.3|32235.8|32095.8|32206.8|32066.8|33
1626885090000|2021-07-21 16:31:30|32223.1|32083.1|32218.9|32078.9|32230|32090|32216.2|32076.2|37
1626885100000|2021-07-21 16:31:40|32216.9|32076.9|32225.3|32085.3|32228.5|32088.5|32214.9|32074.9|31
1626885110000|2021-07-21 16:31:50|32231.8|32091.8|32255.2|32115.2|32255.2|32115.2|32229|32089|28
1626885120000|2021-07-21 16:32:00|32255.3|32115.3|32221.1|32081.1|32255.3|32115.3|32220|32080|33
1626885130000|2021-07-21 16:32:10|32223|32083|32246.9|32106.9|32251|32111|32215.7|32075.7|34
1626885140000|2021-07-21 16:32:20|32248.8|32108.8|32260.4|32120.4|32267.2|32127.2|32248.6|32108.6|31
1626885150000|2021-07-21 16:32:30|32265.9|32125.9|32255.1|32115.1|32265.9|32125.9|32238.4|32098.4|38
1626885160000|2021-07-21 16:32:40|32250.4|32110.4|32250.1|32110.1|32256.3|32116.3|32245.9|32105.9|31
1626885170000|2021-07-21 16:32:50|32253|32113|32259.8|32119.8|32261|32121|32252.4|32112.4|35
1626885180000|2021-07-21 16:33:00|32260.7|32120.7|32259.6|32119.6|32261.6|32121.6|32244.8|32104.8|32
1626885190000|2021-07-21 16:33:10|32262.3|32122.3|32284|32144|32284|32144|32262.3|32122.3|30
1626885200000|2021-07-21 16:33:20|32289.6|32149.6|32281.8|32141.8|32296.1|32156.1|32281.8|32141.8|29
1626885210000|2021-07-21 16:33:30|32282.5|32142.5|32276.1|32136.1|32286.4|32146.4|32271.9|32131.9|23
1626885220000|2021-07-21 16:33:40|32274.7|32134.7|32268.4|32128.4|32280.4|32140.4|32265.1|32125.1|23
1626885230000|2021-07-21 16:33:50|32265.5|32125.5|32270.1|32130.1|32271.3|32131.3|32263.2|32123.2|29
1626885240000|2021-07-21 16:34:00|32268.2|32128.2|32267.8|32127.8|32278.2|32138.2|32266.3|32126.3|23
1626885250000|2021-07-21 16:34:10|32267.4|32127.4|32275.6|32135.6|32281.3|32141.3|32267.4|32127.4|25
1626885260000|2021-07-21 16:34:20|32276.8|32136.8|32261.1|32121.1|32278|32138|32261.1|32121.1|20
1626885270000|2021-07-21 16:34:30|32262|32122|32272.9|32132.9|32272.9|32132.9|32261.3|32121.3|27
1626885280000|2021-07-21 16:34:40|32272.6|32132.6|32285.8|32145.8|32285.8|32145.8|32265.8|32125.8|30
1626885290000|2021-07-21 16:34:50|32285.7|32145.7|32284.9|32144.9|32297|32157|32279.8|32139.8|36
1626885300000|2021-07-21 16:35:00|32279.7|32139.7|32281.1|32141.1|32330.6|32190.6|32279.7|32139.7|35
1626885310000|2021-07-21 16:35:10|32283.1|32143.1|32280.5|32140.5|32288.4|32148.4|32275.4|32135.4|27
1626885320000|2021-07-21 16:35:20|32270.2|32130.2|32277.9|32137.9|32279.2|32139.2|32270.2|32130.2|25
1626885330000|2021-07-21 16:35:30|32277.4|32137.4|32277.4|32137.4|32279|32139|32273.3|32133.3|33
1626885340000|2021-07-21 16:35:40|32277.6|32137.6|32285.3|32145.3|32292.9|32152.9|32276.6|32136.6|28
1626885350000|2021-07-21 16:35:50|32283.5|32143.5|32282.5|32142.5|32295.1|32155.1|32280.6|32140.6|26
1626885360000|2021-07-21 16:36:00|32292.9|32152.9|32301.1|32161.1|32301.5|32161.5|32285.8|32145.8|21
1626885370000|2021-07-21 16:36:10|32305|32165|32372.9|32232.9|32373.5|32233.5|32299.7|32159.7|35
1626885380000|2021-07-21 16:36:20|32363.9|32223.9|32339.1|32199.1|32368.3|32228.3|32338|32198|37
1626885390000|2021-07-21 16:36:30|32340.1|32200.1|32350.8|32210.8|32358.9|32218.9|32333.6|32193.6|36
1626885400000|2021-07-21 16:36:40|32353.4|32213.4|32350.5|32210.5|32353.4|32213.4|32348.1|32208.1|33
1626885410000|2021-07-21 16:36:50|32351.4|32211.4|32356.4|32216.4|32359.9|32219.9|32349.1|32209.1|36
1626885420000|2021-07-21 16:37:00|32362.7|32222.7|32398.1|32258.1|32398.1|32258.1|32362.7|32222.7|34
1626885430000|2021-07-21 16:37:10|32397.2|32257.2|32369.3|32229.3|32398|32258|32367.4|32227.4|39
1626885440000|2021-07-21 16:37:20|32371|32231|32389.7|32249.7|32389.7|32249.7|32363.1|32223.1|30
1626885450000|2021-07-21 16:37:30|32389.6|32249.6|32405.3|32265.3|32437.5|32297.5|32389.6|32249.6|32
1626885460000|2021-07-21 16:37:40|32406.3|32266.3|32382.7|32242.7|32406.8|32266.8|32374|32234|36
1626885470000|2021-07-21 16:37:50|32384.3|32244.3|32383.1|32243.1|32389.1|32249.1|32370.4|32230.4|37
1626885480000|2021-07-21 16:38:00|32381.1|32241.1|32394|32254|32394|32254|32376.8|32236.8|36
1626885490000|2021-07-21 16:38:10|32397.7|32257.7|32431|32291|32439.7|32299.7|32397.7|32257.7|31
1626885500000|2021-07-21 16:38:20|32423.2|32283.2|32423.3|32283.3|32432.1|32292.1|32420|32280|34
1626885510000|2021-07-21 16:38:30|32422.5|32282.5|32427.1|32287.1|32432.7|32292.7|32413.6|32273.6|30
1626885520000|2021-07-21 16:38:40|32425.3|32285.3|32436.6|32296.6|32437.6|32297.6|32423.4|32283.4|32
1626885530000|2021-07-21 16:38:50|32445.8|32305.8|32445.7|32305.7|32451.5|32311.5|32438.5|32298.5|35
1626885540000|2021-07-21 16:39:00|32444.8|32304.8|32441.6|32301.6|32444.8|32304.8|32438.5|32298.5|35
1626885550000|2021-07-21 16:39:10|32435.6|32295.6|32449.2|32309.2|32451.8|32311.8|32434|32294|36
1626885560000|2021-07-21 16:39:20|32447.1|32307.1|32456.7|32316.7|32456.7|32316.7|32446.8|32306.8|26
1626885570000|2021-07-21 16:39:30|32458.2|32318.2|32444.5|32304.5|32484.8|32344.8|32444.5|32304.5|38
1626885580000|2021-07-21 16:39:40|32434.7|32294.7|32418.7|32278.7|32444.1|32304.1|32418.7|32278.7|34
1626885590000|2021-07-21 16:39:50|32416|32276|32387.7|32247.7|32416|32276|32381.9|32241.9|33
1626885600000|2021-07-21 16:40:00|32394.5|32254.5|32435.6|32295.6|32435.6|32295.6|32394.5|32254.5|32
1626885610000|2021-07-21 16:40:10|32434.6|32294.6|32456.5|32316.5|32457.3|32317.3|32423.4|32283.4|31
1626885620000|2021-07-21 16:40:20|32458.8|32318.8|32438.5|32298.5|32469.2|32329.2|32438.1|32298.1|34
1626885630000|2021-07-21 16:40:30|32436|32296|32427.7|32287.7|32436|32296|32420.4|32280.4|36
1626885640000|2021-07-21 16:40:40|32428.7|32288.7|32455.1|32315.1|32458.6|32318.6|32428.7|32288.7|35
1626885650000|2021-07-21 16:40:50|32455.3|32315.3|32453.1|32313.1|32458.6|32318.6|32446.2|32306.2|37
1626885660000|2021-07-21 16:41:00|32453.4|32313.4|32442|32302|32453.6|32313.6|32442|32302|31
1626885670000|2021-07-21 16:41:10|32436.4|32296.4|32441.2|32301.2|32441.2|32301.2|32426.9|32286.9|34
1626885680000|2021-07-21 16:41:20|32441.1|32301.1|32442.9|32302.9|32443.2|32303.2|32435|32295|35
1626885690000|2021-07-21 16:41:30|32442.7|32302.7|32439.8|32299.8|32444.1|32304.1|32439.6|32299.6|36
1626885700000|2021-07-21 16:41:40|32438.4|32298.4|32418|32278|32439.8|32299.8|32416.3|32276.3|35
1626885710000|2021-07-21 16:41:50|32419|32279|32415.8|32275.8|32419.4|32279.4|32412.4|32272.4|36
1626885720000|2021-07-21 16:42:00|32415.7|32275.7|32411.3|32271.3|32434.4|32294.4|32411.3|32271.3|34
1626885730000|2021-07-21 16:42:10|32411.2|32271.2|32397.8|32257.8|32411.4|32271.4|32397.5|32257.5|36
1626885740000|2021-07-21 16:42:20|32398.9|32258.9|32401.7|32261.7|32408.3|32268.3|32397.7|32257.7|32
1626885750000|2021-07-21 16:42:30|32400.2|32260.2|32401.9|32261.9|32404.7|32264.7|32399|32259|30
1626885760000|2021-07-21 16:42:40|32401.6|32261.6|32399.7|32259.7|32401.6|32261.6|32398.4|32258.4|20
1626885770000|2021-07-21 16:42:50|32398.6|32258.6|32383.4|32243.4|32398.6|32258.6|32375|32235|32
1626885780000|2021-07-21 16:43:00|32377.6|32237.6|32372|32232|32387|32247|32370.8|32230.8|37
1626885790000|2021-07-21 16:43:10|32371.6|32231.6|32365.8|32225.8|32371.6|32231.6|32361.6|32221.6|25
1626885800000|2021-07-21 16:43:20|32362.4|32222.4|32370.9|32230.9|32371.4|32231.4|32361.6|32221.6|30
1626885810000|2021-07-21 16:43:30|32365.3|32225.3|32368.8|32228.8|32378.9|32238.9|32363.9|32223.9|25
1626885820000|2021-07-21 16:43:40|32367.6|32227.6|32370.1|32230.1|32375.8|32235.8|32367.4|32227.4|27
1626885830000|2021-07-21 16:43:50|32370|32230|32379.7|32239.7|32383.1|32243.1|32369.2|32229.2|31
1626885840000|2021-07-21 16:44:00|32386.1|32246.1|32380.2|32240.2|32392.1|32252.1|32378.9|32238.9|27
1626885850000|2021-07-21 16:44:10|32379.9|32239.9|32385.4|32245.4|32385.4|32245.4|32379.7|32239.7|20
1626885860000|2021-07-21 16:44:20|32387.1|32247.1|32379.5|32239.5|32395.6|32255.6|32377.8|32237.8|34
1626885870000|2021-07-21 16:44:30|32379.6|32239.6|32378.5|32238.5|32384.8|32244.8|32378|32238|35
1626885880000|2021-07-21 16:44:40|32378.6|32238.6|32367.6|32227.6|32383|32243|32367.6|32227.6|25
1626885890000|2021-07-21 16:44:50|32369.2|32229.2|32371|32231|32371|32231|32358.2|32218.2|33
1626885900000|2021-07-21 16:45:00|32371.9|32231.9|32387.2|32247.2|32394.4|32254.4|32368.6|32228.6|32
1626885910000|2021-07-21 16:45:10|32390.3|32250.3|32398.8|32258.8|32402|32262|32387.2|32247.2|37
1626885920000|2021-07-21 16:45:20|32398.4|32258.4|32391.1|32251.1|32400.8|32260.8|32383.7|32243.7|35
1626885930000|2021-07-21 16:45:30|32392.4|32252.4|32391.9|32251.9|32401.5|32261.5|32391.5|32251.5|30
1626885940000|2021-07-21 16:45:40|32391.6|32251.6|32378.3|32238.3|32391.6|32251.6|32370.8|32230.8|35
1626885950000|2021-07-21 16:45:50|32379|32239|32369.8|32229.8|32379.2|32239.2|32369.8|32229.8|33
1626885960000|2021-07-21 16:46:00|32371.4|32231.4|32377.8|32237.8|32383.4|32243.4|32371.2|32231.2|30
1626885970000|2021-07-21 16:46:10|32379|32239|32378.3|32238.3|32380.1|32240.1|32376.4|32236.4|29
1626885980000|2021-07-21 16:46:20|32377.6|32237.6|32380.2|32240.2|32396.1|32256.1|32376.2|32236.2|35
1626885990000|2021-07-21 16:46:30|32378.7|32238.7|32382.9|32242.9|32384.4|32244.4|32377.2|32237.2|22
1626886000000|2021-07-21 16:46:40|32391.9|32251.9|32388.7|32248.7|32392.9|32252.9|32383.5|32243.5|16
1626886010000|2021-07-21 16:46:50|32383.3|32243.3|32383.4|32243.4|32389|32249|32377.7|32237.7|30
1626886020000|2021-07-21 16:47:00|32383.8|32243.8|32392.2|32252.2|32393.9|32253.9|32383.8|32243.8|21
1626886030000|2021-07-21 16:47:10|32392.4|32252.4|32391.8|32251.8|32392.9|32252.9|32381.3|32241.3|27
1626886040000|2021-07-21 16:47:20|32385.4|32245.4|32393.3|32253.3|32393.3|32253.3|32384|32244|18
1626886050000|2021-07-21 16:47:30|32391.6|32251.6|32388.7|32248.7|32394.5|32254.5|32384|32244|26
1626886060000|2021-07-21 16:47:40|32385.7|32245.7|32380.3|32240.3|32385.7|32245.7|32380.1|32240.1|17
1626886070000|2021-07-21 16:47:50|32380.1|32240.1|32361.3|32221.3|32384|32244|32358.9|32218.9|24
1626886080000|2021-07-21 16:48:00|32358.8|32218.8|32342.3|32202.3|32358.8|32218.8|32338.4|32198.4|37
1626886090000|2021-07-21 16:48:10|32344.5|32204.5|32342.7|32202.7|32346.7|32206.7|32339.3|32199.3|33
1626886100000|2021-07-21 16:48:20|32342|32202|32338.5|32198.5|32342|32202|32337.8|32197.8|36
1626886110000|2021-07-21 16:48:30|32339.3|32199.3|32322.2|32182.2|32339.3|32199.3|32315.1|32175.1|38
1626886120000|2021-07-21 16:48:40|32317|32177|32306|32166|32318.8|32178.8|32306|32166|37
1626886130000|2021-07-21 16:48:50|32305.8|32165.8|32303.6|32163.6|32320.4|32180.4|32297|32157|36
1626886140000|2021-07-21 16:49:00|32304|32164|32303|32163|32325.4|32185.4|32295.1|32155.1|36
1626886150000|2021-07-21 16:49:10|32301.1|32161.1|32285.6|32145.6|32308.1|32168.1|32283.1|32143.1|36
1626886160000|2021-07-21 16:49:20|32283.6|32143.6|32302.7|32162.7|32307.2|32167.2|32283.6|32143.6|31
1626886170000|2021-07-21 16:49:30|32300.6|32160.6|32285.1|32145.1|32300.6|32160.6|32281.6|32141.6|38
1626886180000|2021-07-21 16:49:40|32284.3|32144.3|32282.3|32142.3|32290.2|32150.2|32281.6|32141.6|36
1626886190000|2021-07-21 16:49:50|32282|32142|32282.6|32142.6|32284.4|32144.4|32280.7|32140.7|33
1626886200000|2021-07-21 16:50:00|32282.7|32142.7|32282.8|32142.8|32286.4|32146.4|32281|32141|26
1626886210000|2021-07-21 16:50:10|32282.6|32142.6|32279.5|32139.5|32282.6|32142.6|32277.5|32137.5|30
1626886220000|2021-07-21 16:50:20|32279.3|32139.3|32279.8|32139.8|32280.8|32140.8|32278.6|32138.6|23
1626886230000|2021-07-21 16:50:30|32278.2|32138.2|32274.2|32134.2|32278.2|32138.2|32274.2|32134.2|8
1626886240000|2021-07-21 16:50:40|32274|32134|32278.1|32138.1|32279.4|32139.4|32272.9|32132.9|20
1626886250000|2021-07-21 16:50:50|32274|32134|32268.3|32128.3|32274|32134|32257.4|32117.4|21
1626886260000|2021-07-21 16:51:00|32268.5|32128.5|32276.3|32136.3|32276.3|32136.3|32267|32127|36
1626886270000|2021-07-21 16:51:10|32275.8|32135.8|32275.1|32135.1|32276.9|32136.9|32272.6|32132.6|31
1626886280000|2021-07-21 16:51:20|32275.8|32135.8|32269.3|32129.3|32275.8|32135.8|32265.4|32125.4|31
1626886290000|2021-07-21 16:51:30|32269.4|32129.4|32268.6|32128.6|32270.9|32130.9|32265.9|32125.9|23
1626886300000|2021-07-21 16:51:40|32267.1|32127.1|32255.5|32115.5|32268.4|32128.4|32247.8|32107.8|31
1626886310000|2021-07-21 16:51:50|32253.7|32113.7|32226.7|32086.7|32253.7|32113.7|32223|32083|38
1626886320000|2021-07-21 16:52:00|32229.6|32089.6|32246.6|32106.6|32247.1|32107.1|32224.4|32084.4|36
1626886330000|2021-07-21 16:52:10|32249.1|32109.1|32232.9|32092.9|32252.3|32112.3|32230.2|32090.2|34
1626886340000|2021-07-21 16:52:20|32233.9|32093.9|32237.4|32097.4|32239.2|32099.2|32233.9|32093.9|24
1626886350000|2021-07-21 16:52:30|32233.2|32093.2|32221.3|32081.3|32234.7|32094.7|32221.3|32081.3|21
1626886360000|2021-07-21 16:52:40|32220.6|32080.6|32213.7|32073.7|32229.3|32089.3|32208.9|32068.9|30
1626886370000|2021-07-21 16:52:50|32214.4|32074.4|32218.1|32078.1|32223.6|32083.6|32214.4|32074.4|38
1626886380000|2021-07-21 16:53:00|32217.8|32077.8|32232.8|32092.8|32235.4|32095.4|32215.3|32075.3|37
1626886390000|2021-07-21 16:53:10|32230.5|32090.5|32232.3|32092.3|32233.8|32093.8|32222.6|32082.6|32
1626886400000|2021-07-21 16:53:20|32231.2|32091.2|32220.6|32080.6|32231.2|32091.2|32220.2|32080.2|25
1626886410000|2021-07-21 16:53:30|32221|32081|32234.5|32094.5|32234.5|32094.5|32221|32081|29
1626886420000|2021-07-21 16:53:40|32232.8|32092.8|32231.4|32091.4|32232.8|32092.8|32221.8|32081.8|35
1626886430000|2021-07-21 16:53:50|32231|32091|32238.4|32098.4|32238.4|32098.4|32228.3|32088.3|33
1626886440000|2021-07-21 16:54:00|32237.6|32097.6|32223.3|32083.3|32238.8|32098.8|32223.2|32083.2|32
1626886450000|2021-07-21 16:54:10|32223.4|32083.4|32234|32094|32237.4|32097.4|32220.1|32080.1|36
1626886460000|2021-07-21 16:54:20|32234.1|32094.1|32225.7|32085.7|32234.3|32094.3|32220.1|32080.1|30
1626886470000|2021-07-21 16:54:30|32231.1|32091.1|32228.5|32088.5|32231.9|32091.9|32228.1|32088.1|23
1626886480000|2021-07-21 16:54:40|32229.3|32089.3|32225.4|32085.4|32230.7|32090.7|32224.3|32084.3|20
1626886490000|2021-07-21 16:54:50|32225.6|32085.6|32228|32088|32233.5|32093.5|32223.1|32083.1|26
1626886500000|2021-07-21 16:55:00|32226.5|32086.5|32238.3|32098.3|32242.9|32102.9|32226.5|32086.5|30
1626886510000|2021-07-21 16:55:10|32243.4|32103.4|32255.2|32115.2|32260.3|32120.3|32239.9|32099.9|30
1626886520000|2021-07-21 16:55:20|32254.6|32114.6|32251.2|32111.2|32266|32126|32247.9|32107.9|35
1626886530000|2021-07-21 16:55:30|32252.2|32112.2|32262.2|32122.2|32265.5|32125.5|32252.2|32112.2|32
1626886540000|2021-07-21 16:55:40|32260.9|32120.9|32264.3|32124.3|32269.6|32129.6|32260.9|32120.9|31
1626886550000|2021-07-21 16:55:50|32267.5|32127.5|32271.9|32131.9|32271.9|32131.9|32265.9|32125.9|23
1626886560000|2021-07-21 16:56:00|32267.6|32127.6|32255.6|32115.6|32267.9|32127.9|32251.3|32111.3|32
1626886570000|2021-07-21 16:56:10|32255.3|32115.3|32253.8|32113.8|32256.9|32116.9|32251.6|32111.6|27
1626886580000|2021-07-21 16:56:20|32253.7|32113.7|32259.7|32119.7|32262.8|32122.8|32253.2|32113.2|23
1626886590000|2021-07-21 16:56:30|32259.6|32119.6|32265.7|32125.7|32265.7|32125.7|32259.6|32119.6|21
1626886600000|2021-07-21 16:56:40|32268.2|32128.2|32264.6|32124.6|32269.4|32129.4|32261.9|32121.9|28
1626886610000|2021-07-21 16:56:50|32264.4|32124.4|32265.3|32125.3|32267.9|32127.9|32264|32124|28
1626886620000|2021-07-21 16:57:00|32266.6|32126.6|32270|32130|32271.1|32131.1|32265.4|32125.4|20
1626886630000|2021-07-21 16:57:10|32270.4|32130.4|32260.6|32120.6|32271|32131|32259.7|32119.7|30
1626886640000|2021-07-21 16:57:20|32261|32121|32257|32117|32263.6|32123.6|32256.5|32116.5|33
1626886650000|2021-07-21 16:57:30|32256.4|32116.4|32254.7|32114.7|32260.1|32120.1|32254.7|32114.7|25
1626886660000|2021-07-21 16:57:40|32254.6|32114.6|32257.9|32117.9|32261|32121|32254.5|32114.5|29
1626886670000|2021-07-21 16:57:50|32258.9|32118.9|32255.4|32115.4|32258.9|32118.9|32254.8|32114.8|20
1626886680000|2021-07-21 16:58:00|32254.6|32114.6|32262.5|32122.5|32265.3|32125.3|32253.9|32113.9|30
1626886690000|2021-07-21 16:58:10|32262.2|32122.2|32260.1|32120.1|32262.2|32122.2|32260.1|32120.1|7
1626886700000|2021-07-21 16:58:20|32260.6|32120.6|32257.4|32117.4|32260.6|32120.6|32256.4|32116.4|12
1626886710000|2021-07-21 16:58:30|32257.6|32117.6|32257.9|32117.9|32260|32120|32253.4|32113.4|21
1626886720000|2021-07-21 16:58:40|32258.8|32118.8|32254.4|32114.4|32261.7|32121.7|32254.4|32114.4|24
1626886730000|2021-07-21 16:58:50|32255.3|32115.3|32253.7|32113.7|32256.5|32116.5|32250.9|32110.9|25
1626886740000|2021-07-21 16:59:00|32253|32113|32252.4|32112.4|32255.7|32115.7|32250.5|32110.5|25
1626886750000|2021-07-21 16:59:10|32251.2|32111.2|32226.8|32086.8|32252.7|32112.7|32226.8|32086.8|30
1626886760000|2021-07-21 16:59:20|32226.6|32086.6|32224.6|32084.6|32226.6|32086.6|32220.4|32080.4|26
1626886770000|2021-07-21 16:59:30|32220.6|32080.6|32220|32080|32222.4|32082.4|32217.5|32077.5|14
1626886780000|2021-07-21 16:59:40|32219.6|32079.6|32197.6|32057.6|32219.6|32079.6|32197|32057|21
1626886790000|2021-07-21 16:59:50|32198.6|32058.6|32186.9|32046.9|32198.6|32058.6|32172.3|32032.3|39
1626886800000|2021-07-21 17:00:00|32188.1|32048.1|32208.9|32068.9|32208.9|32068.9|32186|32046|37
1626886810000|2021-07-21 17:00:10|32209.7|32069.7|32173.9|32033.9|32210.6|32070.6|32173.9|32033.9|36
1626886820000|2021-07-21 17:00:20|32173.1|32033.1|32165|32025|32173.1|32033.1|32164.2|32024.2|31
1626886830000|2021-07-21 17:00:30|32170.7|32030.7|32135.2|31995.2|32174.9|32034.9|32135.2|31995.2|30
1626886840000|2021-07-21 17:00:40|32138.9|31998.9|32067.5|31927.5|32138.9|31998.9|32067.5|31927.5|40
1626886850000|2021-07-21 17:00:50|32068|31928|32068.4|31928.4|32090.8|31950.8|32068|31928|39
1626886860000|2021-07-21 17:01:00|32068.3|31928.3|32076.7|31936.7|32083.4|31943.4|32067.5|31927.5|37
1626886870000|2021-07-21 17:01:10|32078.1|31938.1|32083.6|31943.6|32093.3|31953.3|32076.4|31936.4|35
1626886880000|2021-07-21 17:01:20|32080.9|31940.9|32043.2|31903.2|32083.9|31943.9|32042.4|31902.4|39
1626886890000|2021-07-21 17:01:30|32045|31905|32039.4|31899.4|32053.4|31913.4|32036.2|31896.2|39
1626886900000|2021-07-21 17:01:40|32040.3|31900.3|32011.1|31871.1|32044.8|31904.8|32010.9|31870.9|39
1626886910000|2021-07-21 17:01:50|32011.2|31871.2|31983|31843|32016.5|31876.5|31965.5|31825.5|37
1626886920000|2021-07-21 17:02:00|31984|31844|31998.5|31858.5|32000.3|31860.3|31984|31844|36
1626886930000|2021-07-21 17:02:10|32002.1|31862.1|31999.3|31859.3|32006.3|31866.3|31997.3|31857.3|35
1626886940000|2021-07-21 17:02:20|31999.2|31859.2|31973|31833|32004.2|31864.2|31967.7|31827.7|34
1626886950000|2021-07-21 17:02:30|31971.9|31831.9|31943.7|31803.7|31979.8|31839.8|31941.3|31801.3|26
1626886960000|2021-07-21 17:02:40|31941.2|31801.2|31912.6|31772.6|31942.8|31802.8|31910.4|31770.4|38
1626886970000|2021-07-21 17:02:50|31925.2|31785.2|31898.3|31758.3|31926.6|31786.6|31892.3|31752.3|34
1626886980000|2021-07-21 17:03:00|31899|31759|31908.7|31768.7|31909.4|31769.4|31899|31759|38
1626886990000|2021-07-21 17:03:10|31909.3|31769.3|31926.5|31786.5|31926.5|31786.5|31906.4|31766.4|34
1626887000000|2021-07-21 17:03:20|31924.9|31784.9|31922.4|31782.4|31934.5|31794.5|31915.1|31775.1|28
1626887010000|2021-07-21 17:03:30|31924.3|31784.3|31940|31800|31944.7|31804.7|31923.4|31783.4|32
1626887020000|2021-07-21 17:03:40|31940.8|31800.8|31932.2|31792.2|31944.2|31804.2|31922.6|31782.6|34
1626887030000|2021-07-21 17:03:50|31937.6|31797.6|31928.2|31788.2|31937.6|31797.6|31917.1|31777.1|32
1626887040000|2021-07-21 17:04:00|31926.5|31786.5|31927.8|31787.8|31932.5|31792.5|31924.1|31784.1|29
1626887050000|2021-07-21 17:04:10|31928.4|31788.4|31952.5|31812.5|31952.5|31812.5|31927.3|31787.3|36
1626887060000|2021-07-21 17:04:20|31955.2|31815.2|31980.1|31840.1|31980.4|31840.4|31955.2|31815.2|21
1626887070000|2021-07-21 17:04:30|31980.4|31840.4|31983.1|31843.1|31983.1|31843.1|31976.8|31836.8|28
1626887080000|2021-07-21 17:04:40|31983.8|31843.8|31960.3|31820.3|31983.8|31843.8|31953.9|31813.9|25
1626887090000|2021-07-21 17:04:50|31959.2|31819.2|31974.8|31834.8|31976.2|31836.2|31959.2|31819.2|27
1626887100000|2021-07-21 17:05:00|31971.3|31831.3|31970.7|31830.7|31971.3|31831.3|31959.2|31819.2|32
1626887110000|2021-07-21 17:05:10|31972.3|31832.3|31987.4|31847.4|31989.4|31849.4|31972|31832|30
1626887120000|2021-07-21 17:05:20|31985.3|31845.3|31980.1|31840.1|31990|31850|31976.7|31836.7|31
1626887130000|2021-07-21 17:05:30|31980.4|31840.4|31993|31853|31993|31853|31980.4|31840.4|20
1626887140000|2021-07-21 17:05:40|31992.8|31852.8|31978.5|31838.5|31992.8|31852.8|31977.3|31837.3|26
1626887150000|2021-07-21 17:05:50|31982.8|31842.8|31992.5|31852.5|31994.5|31854.5|31982.3|31842.3|24
1626887160000|2021-07-21 17:06:00|31992.7|31852.7|31992.7|31852.7|31992.9|31852.9|31991.6|31851.6|31
1626887170000|2021-07-21 17:06:10|31992.2|31852.2|31979.9|31839.9|31993.2|31853.2|31979.1|31839.1|33
1626887180000|2021-07-21 17:06:20|31977.5|31837.5|31948.7|31808.7|31978.4|31838.4|31947.2|31807.2|32
1626887190000|2021-07-21 17:06:30|31947.6|31807.6|31926.2|31786.2|31956.7|31816.7|31918|31778|37
1626887200000|2021-07-21 17:06:40|31925.4|31785.4|31954.2|31814.2|31954.4|31814.4|31925.4|31785.4|38
1626887210000|2021-07-21 17:06:50|31953.2|31813.2|31954.7|31814.7|31954.7|31814.7|31942.3|31802.3|35
1626887220000|2021-07-21 17:07:00|31955|31815|31942.3|31802.3|31958.5|31818.5|31942.2|31802.2|36
1626887230000|2021-07-21 17:07:10|31941.9|31801.9|31930.4|31790.4|31942.7|31802.7|31927.1|31787.1|33
1626887240000|2021-07-21 17:07:20|31927.3|31787.3|31920.9|31780.9|31928.1|31788.1|31920.4|31780.4|22
1626887250000|2021-07-21 17:07:30|31921.7|31781.7|31954.7|31814.7|31959.2|31819.2|31921.7|31781.7|22
1626887260000|2021-07-21 17:07:40|31957.8|31817.8|31954.3|31814.3|31959.9|31819.9|31954.3|31814.3|18
1626887270000|2021-07-21 17:07:50|31952.6|31812.6|31954.6|31814.6|31954.6|31814.6|31943.8|31803.8|33
1626887280000|2021-07-21 17:08:00|31954.4|31814.4|31961.6|31821.6|31961.6|31821.6|31954|31814|25
1626887290000|2021-07-21 17:08:10|31964.9|31824.9|31972.7|31832.7|31973.5|31833.5|31964.9|31824.9|17
1626887300000|2021-07-21 17:08:20|31973.4|31833.4|31980.5|31840.5|31980.9|31840.9|31972.2|31832.2|19
1626887310000|2021-07-21 17:08:30|31980|31840|31992.4|31852.4|31992.4|31852.4|31980|31840|25
1626887320000|2021-07-21 17:08:40|31992.3|31852.3|32000.8|31860.8|32002.4|31862.4|31991.5|31851.5|28
1626887330000|2021-07-21 17:08:50|32000|31860|31991.7|31851.7|32000|31860|31991.4|31851.4|18
1626887340000|2021-07-21 17:09:00|31991.8|31851.8|32000.3|31860.3|32001.6|31861.6|31991.8|31851.8|13
1626887350000|2021-07-21 17:09:10|32000.1|31860.1|32011.2|31871.2|32011.2|31871.2|31999.6|31859.6|25
1626887360000|2021-07-21 17:09:20|32012.3|31872.3|32007.5|31867.5|32018.8|31878.8|32002.1|31862.1|31
1626887370000|2021-07-21 17:09:30|32007.4|31867.4|32010.4|31870.4|32010.4|31870.4|32006.1|31866.1|26
1626887380000|2021-07-21 17:09:40|32010.5|31870.5|32010.2|31870.2|32014.7|31874.7|32007|31867|33
1626887390000|2021-07-21 17:09:50|32010.6|31870.6|32010.3|31870.3|32011.7|31871.7|32006.8|31866.8|28
1626887400000|2021-07-21 17:10:00|32010|31870|32015.1|31875.1|32015.1|31875.1|32006.6|31866.6|22
1626887410000|2021-07-21 17:10:10|32012.7|31872.7|32013.9|31873.9|32013.9|31873.9|32008.5|31868.5|20
1626887420000|2021-07-21 17:10:20|32014|31874|32044.6|31904.6|32044.6|31904.6|32014|31874|24
1626887430000|2021-07-21 17:10:30|32044.3|31904.3|32026.6|31886.6|32044.3|31904.3|32024.3|31884.3|35
1626887440000|2021-07-21 17:10:40|32026.7|31886.7|32031|31891|32034.3|31894.3|32026.7|31886.7|19
1626887450000|2021-07-21 17:10:50|32031.4|31891.4|32049|31909|32052.6|31912.6|32030.7|31890.7|24
1626887460000|2021-07-21 17:11:00|32050.9|31910.9|32033.9|31893.9|32051.2|31911.2|32032.1|31892.1|27
1626887470000|2021-07-21 17:11:10|32033.4|31893.4|32049.9|31909.9|32050.7|31910.7|32033.4|31893.4|29
1626887480000|2021-07-21 17:11:20|32049.8|31909.8|32069.8|31929.8|32069.8|31929.8|32049.3|31909.3|34
1626887490000|2021-07-21 17:11:30|32069.5|31929.5|32061.6|31921.6|32071|31931|32054.1|31914.1|29
1626887500000|2021-07-21 17:11:40|32061.2|31921.2|32054.8|31914.8|32061.2|31921.2|32054.4|31914.4|31
1626887510000|2021-07-21 17:11:50|32054.7|31914.7|32066.3|31926.3|32066.3|31926.3|32054.5|31914.5|23
1626887520000|2021-07-21 17:12:00|32067|31927|32066.6|31926.6|32068.2|31928.2|32065.7|31925.7|21
1626887530000|2021-07-21 17:12:10|32066.8|31926.8|32066.6|31926.6|32067.6|31927.6|32065.8|31925.8|25
1626887540000|2021-07-21 17:12:20|32066.8|31926.8|32065|31925|32066.8|31926.8|32064.9|31924.9|23
1626887550000|2021-07-21 17:12:30|32065.1|31925.1|32064|31924|32066.2|31926.2|32063.5|31923.5|24
1626887560000|2021-07-21 17:12:40|32063.7|31923.7|32072.9|31932.9|32075.1|31935.1|32063.5|31923.5|27
1626887570000|2021-07-21 17:12:50|32073|31933|32081.3|31941.3|32081.3|31941.3|32071.5|31931.5|21
1626887580000|2021-07-21 17:13:00|32081.5|31941.5|32103|31963|32104.8|31964.8|32081.5|31941.5|28
1626887590000|2021-07-21 17:13:10|32102.8|31962.8|32104.6|31964.6|32105|31965|32098|31958|25
1626887600000|2021-07-21 17:13:20|32105|31965|32105.3|31965.3|32106.3|31966.3|32103.4|31963.4|17
1626887610000|2021-07-21 17:13:30|32102.2|31962.2|32088.8|31948.8|32103.2|31963.2|32087.2|31947.2|22
1626887620000|2021-07-21 17:13:40|32089.5|31949.5|32086.6|31946.6|32090.2|31950.2|32086.6|31946.6|31
1626887630000|2021-07-21 17:13:50|32086.3|31946.3|32084|31944|32086.9|31946.9|32084|31944|22
1626887640000|2021-07-21 17:14:00|32083.6|31943.6|32059.3|31919.3|32083.7|31943.7|32059.3|31919.3|35
1626887650000|2021-07-21 17:14:10|32058.8|31918.8|32057.5|31917.5|32058.8|31918.8|32050|31910|32
1626887660000|2021-07-21 17:14:20|32056.5|31916.5|32063|31923|32064.9|31924.9|32054.1|31914.1|27
1626887670000|2021-07-21 17:14:30|32063.1|31923.1|32092.6|31952.6|32093.3|31953.3|32063.1|31923.1|30
1626887680000|2021-07-21 17:14:40|32092.8|31952.8|32087.9|31947.9|32093.1|31953.1|32084.6|31944.6|29
1626887690000|2021-07-21 17:14:50|32087.8|31947.8|32101.3|31961.3|32101.5|31961.5|32086|31946|31
1626887700000|2021-07-21 17:15:00|32102.8|31962.8|32142.8|32002.8|32152.5|32012.5|32102.8|31962.8|36
1626887710000|2021-07-21 17:15:10|32142.7|32002.7|32140.6|32000.6|32145.1|32005.1|32135.8|31995.8|25
1626887720000|2021-07-21 17:15:20|32141.3|32001.3|32205.4|32065.4|32205.4|32065.4|32141.3|32001.3|35
1626887730000|2021-07-21 17:15:30|32207.2|32067.2|32242.7|32102.7|32245.8|32105.8|32192.5|32052.5|38
1626887740000|2021-07-21 17:15:40|32242.8|32102.8|32235.8|32095.8|32250.4|32110.4|32234.9|32094.9|32
1626887750000|2021-07-21 17:15:50|32235.5|32095.5|32241.9|32101.9|32245.7|32105.7|32235.2|32095.2|28
1626887760000|2021-07-21 17:16:00|32240.6|32100.6|32217.5|32077.5|32241.4|32101.4|32210.9|32070.9|36
1626887770000|2021-07-21 17:16:10|32217.4|32077.4|32212.5|32072.5|32219.5|32079.5|32206.7|32066.7|35
1626887780000|2021-07-21 17:16:20|32212.8|32072.8|32188.4|32048.4|32217.4|32077.4|32188.4|32048.4|35
1626887790000|2021-07-21 17:16:30|32186.4|32046.4|32191.6|32051.6|32193.1|32053.1|32175|32035|37
1626887800000|2021-07-21 17:16:40|32188.6|32048.6|32200.2|32060.2|32203.3|32063.3|32188.6|32048.6|23
1626887810000|2021-07-21 17:16:50|32199.9|32059.9|32201.4|32061.4|32203|32063|32196|32056|24
1626887820000|2021-07-21 17:17:00|32201.8|32061.8|32202.8|32062.8|32210.4|32070.4|32200.1|32060.1|11
1626887830000|2021-07-21 17:17:10|32202.7|32062.7|32206.3|32066.3|32206.3|32066.3|32197.9|32057.9|15
1626887840000|2021-07-21 17:17:20|32209.1|32069.1|32203.7|32063.7|32209.1|32069.1|32202.6|32062.6|16
1626887850000|2021-07-21 17:17:30|32203.4|32063.4|32205.3|32065.3|32208.2|32068.2|32203.4|32063.4|23
1626887860000|2021-07-21 17:17:40|32206.4|32066.4|32178|32038|32207.4|32067.4|32178|32038|30
1626887870000|2021-07-21 17:17:50|32178.6|32038.6|32192.2|32052.2|32192.8|32052.8|32176.2|32036.2|27
1626887880000|2021-07-21 17:18:00|32192.6|32052.6|32205.2|32065.2|32206.1|32066.1|32192.5|32052.5|24
1626887890000|2021-07-21 17:18:10|32204.6|32064.6|32194.5|32054.5|32204.6|32064.6|32194.4|32054.4|24
1626887900000|2021-07-21 17:18:20|32195.4|32055.4|32198.6|32058.6|32199.8|32059.8|32195.1|32055.1|13
1626887910000|2021-07-21 17:18:30|32199.4|32059.4|32204.4|32064.4|32208.2|32068.2|32199.4|32059.4|16
1626887920000|2021-07-21 17:18:40|32205|32065|32209.5|32069.5|32212.9|32072.9|32204.9|32064.9|20
1626887930000|2021-07-21 17:18:50|32208.3|32068.3|32200.6|32060.6|32208.3|32068.3|32200.6|32060.6|15
1626887940000|2021-07-21 17:19:00|32196.8|32056.8|32173.8|32033.8|32196.8|32056.8|32173.3|32033.3|29
1626887950000|2021-07-21 17:19:10|32174.5|32034.5|32161.4|32021.4|32174.7|32034.7|32160.9|32020.9|28
1626887960000|2021-07-21 17:19:20|32160.9|32020.9|32154.3|32014.3|32160.9|32020.9|32154.3|32014.3|25
1626887970000|2021-07-21 17:19:30|32156.1|32016.1|32143.5|32003.5|32156.1|32016.1|32143.3|32003.3|14
1626887980000|2021-07-21 17:19:40|32143.3|32003.3|32149.9|32009.9|32153.9|32013.9|32143.3|32003.3|23
1626887990000|2021-07-21 17:19:50|32151.8|32011.8|32151|32011|32153.6|32013.6|32151|32011|11
1626888000000|2021-07-21 17:20:00|32150.2|32010.2|32147.7|32007.7|32150.2|32010.2|32147.4|32007.4|8
1626888010000|2021-07-21 17:20:10|32147.4|32007.4|32159.8|32019.8|32159.8|32019.8|32145.7|32005.7|11
1626888020000|2021-07-21 17:20:20|32161.3|32021.3|32165|32025|32165|32025|32161.1|32021.1|30
1626888030000|2021-07-21 17:20:30|32165.4|32025.4|32143.1|32003.1|32168.1|32028.1|32142.8|32002.8|29
1626888040000|2021-07-21 17:20:40|32141.8|32001.8|32138.8|31998.8|32141.9|32001.9|32138.6|31998.6|10
1626888050000|2021-07-21 17:20:50|32139.2|31999.2|32138.3|31998.3|32139.2|31999.2|32137.7|31997.7|7
1626888060000|2021-07-21 17:21:00|32137.9|31997.9|32140.4|32000.4|32142.2|32002.2|32137.9|31997.9|20
1626888070000|2021-07-21 17:21:10|32136.5|31996.5|32128.3|31988.3|32136.6|31996.6|32128.1|31988.1|28
1626888080000|2021-07-21 17:21:20|32128.7|31988.7|32113.1|31973.1|32128.7|31988.7|32113.1|31973.1|14
1626888090000|2021-07-21 17:21:30|32112.8|31972.8|32085.4|31945.4|32115.3|31975.3|32085|31945|34
1626888100000|2021-07-21 17:21:40|32082.9|31942.9|32079.3|31939.3|32082.9|31942.9|32076.8|31936.8|23
1626888110000|2021-07-21 17:21:50|32081.2|31941.2|32088.5|31948.5|32090.1|31950.1|32079.4|31939.4|21
1626888120000|2021-07-21 17:22:00|32090.1|31950.1|32060.2|31920.2|32090.8|31950.8|32059.2|31919.2|32
1626888130000|2021-07-21 17:22:10|32060.4|31920.4|32044.8|31904.8|32060.4|31920.4|32044.5|31904.5|26
1626888140000|2021-07-21 17:22:20|32044.4|31904.4|32047.2|31907.2|32054.5|31914.5|32036.6|31896.6|26
1626888150000|2021-07-21 17:22:30|32047|31907|32059.4|31919.4|32059.4|31919.4|32043.4|31903.4|34
1626888160000|2021-07-21 17:22:40|32059.5|31919.5|32053.7|31913.7|32059.9|31919.9|32049.7|31909.7|34
1626888170000|2021-07-21 17:22:50|32052.8|31912.8|32056|31916|32056.1|31916.1|32052.2|31912.2|26
1626888180000|2021-07-21 17:23:00|32056.1|31916.1|32057.5|31917.5|32058.6|31918.6|32056|31916|8
1626888190000|2021-07-21 17:23:10|32058.1|31918.1|32086.3|31946.3|32086.3|31946.3|32058.1|31918.1|30
1626888200000|2021-07-21 17:23:20|32086.4|31946.4|32095.7|31955.7|32097.6|31957.6|32086.4|31946.4|31
1626888210000|2021-07-21 17:23:30|32095.8|31955.8|32120.1|31980.1|32120.1|31980.1|32095.8|31955.8|31
1626888220000|2021-07-21 17:23:40|32120.6|31980.6|32133.5|31993.5|32134.3|31994.3|32120.1|31980.1|24
1626888230000|2021-07-21 17:23:50|32132|31992|32125.7|31985.7|32132|31992|32118.9|31978.9|24
1626888240000|2021-07-21 17:24:00|32124.5|31984.5|32111.5|31971.5|32124.5|31984.5|32088.2|31948.2|28
1626888250000|2021-07-21 17:24:10|32093.9|31953.9|32072.6|31932.6|32098.7|31958.7|32072.6|31932.6|19
1626888260000|2021-07-21 17:24:20|32078.4|31938.4|32077.9|31937.9|32079.1|31939.1|32071|31931|22
1626888270000|2021-07-21 17:24:30|32080.8|31940.8|32086.1|31946.1|32088|31948|32080.8|31940.8|23
1626888280000|2021-07-21 17:24:40|32086.3|31946.3|32086.3|31946.3|32087.3|31947.3|32085.8|31945.8|8
1626888290000|2021-07-21 17:24:50|32086.5|31946.5|32086.5|31946.5|32089.1|31949.1|32078.1|31938.1|25
1626888300000|2021-07-21 17:25:00|32086.7|31946.7|32080.5|31940.5|32087.5|31947.5|32076.3|31936.3|28
1626888310000|2021-07-21 17:25:10|32080.2|31940.2|32101.5|31961.5|32102.3|31962.3|32078.8|31938.8|22
1626888320000|2021-07-21 17:25:20|32104.4|31964.4|32106.3|31966.3|32109.2|31969.2|32098.9|31958.9|27
1626888330000|2021-07-21 17:25:30|32106.5|31966.5|32107.3|31967.3|32116.9|31976.9|32105.6|31965.6|22
1626888340000|2021-07-21 17:25:40|32107.4|31967.4|32093.1|31953.1|32112.6|31972.6|32093.1|31953.1|21
1626888350000|2021-07-21 17:25:50|32094.1|31954.1|32092.7|31952.7|32099.7|31959.7|32091.4|31951.4|27
1626888360000|2021-07-21 17:26:00|32092.6|31952.6|32108.2|31968.2|32115.3|31975.3|32092.6|31952.6|35
1626888370000|2021-07-21 17:26:10|32108.5|31968.5|32111|31971|32113|31973|32107.8|31967.8|32
1626888380000|2021-07-21 17:26:20|32111.5|31971.5|32118.3|31978.3|32118.3|31978.3|32111.3|31971.3|22
1626888390000|2021-07-21 17:26:30|32118.5|31978.5|32127.2|31987.2|32127.4|31987.4|32118.5|31978.5|25
1626888400000|2021-07-21 17:26:40|32126.6|31986.6|32117|31977|32126.6|31986.6|32114.6|31974.6|26
1626888410000|2021-07-21 17:26:50|32115.7|31975.7|32116.3|31976.3|32116.6|31976.6|32113.5|31973.5|20
1626888420000|2021-07-21 17:27:00|32116.1|31976.1|32108.7|31968.7|32116.1|31976.1|32107.7|31967.7|32
1626888430000|2021-07-21 17:27:10|32108.6|31968.6|32103.2|31963.2|32111.2|31971.2|32101.5|31961.5|26
1626888440000|2021-07-21 17:27:20|32102.7|31962.7|32086.9|31946.9|32102.7|31962.7|32084.7|31944.7|21
1626888450000|2021-07-21 17:27:30|32084.7|31944.7|32088.2|31948.2|32093.2|31953.2|32081.5|31941.5|35
1626888460000|2021-07-21 17:27:40|32088.5|31948.5|32093.9|31953.9|32093.9|31953.9|32086.8|31946.8|20
1626888470000|2021-07-21 17:27:50|32094|31954|32094.6|31954.6|32094.8|31954.8|32092.5|31952.5|24
1626888480000|2021-07-21 17:28:00|32093.7|31953.7|32094.9|31954.9|32094.9|31954.9|32092.8|31952.8|12
1626888490000|2021-07-21 17:28:10|32093.8|31953.8|32087.5|31947.5|32094.9|31954.9|32086.3|31946.3|12
1626888500000|2021-07-21 17:28:20|32087.7|31947.7|32082.3|31942.3|32088|31948|32079.7|31939.7|21
1626888510000|2021-07-21 17:28:30|32082.4|31942.4|32086.7|31946.7|32088.7|31948.7|32080.1|31940.1|22
1626888520000|2021-07-21 17:28:40|32086|31946|32083.9|31943.9|32086|31946|32081.4|31941.4|23
1626888530000|2021-07-21 17:28:50|32083.2|31943.2|32066.6|31926.6|32083.9|31943.9|32065.4|31925.4|29
1626888540000|2021-07-21 17:29:00|32066.1|31926.1|32065.9|31925.9|32067.4|31927.4|32065|31925|17
1626888550000|2021-07-21 17:29:10|32066.6|31926.6|32077|31937|32077|31937|32066|31926|21
1626888560000|2021-07-21 17:29:20|32076.7|31936.7|32081.1|31941.1|32082.1|31942.1|32076.7|31936.7|18
1626888570000|2021-07-21 17:29:30|32081|31941|32080.7|31940.7|32081.3|31941.3|32080.6|31940.6|11
1626888580000|2021-07-21 17:29:40|32080.6|31940.6|32075|31935|32081.5|31941.5|32074.7|31934.7|25
1626888590000|2021-07-21 17:29:50|32075.5|31935.5|32078|31938|32079.7|31939.7|32075.5|31935.5|16
1626888600000|2021-07-21 17:30:00|32075.6|31935.6|32090.8|31950.8|32090.9|31950.9|32075.1|31935.1|30
1626888610000|2021-07-21 17:30:10|32091|31951|32085.9|31945.9|32094|31954|32083.6|31943.6|25
1626888620000|2021-07-21 17:30:20|32086.2|31946.2|32089.9|31949.9|32090.5|31950.5|32086.2|31946.2|28
1626888630000|2021-07-21 17:30:30|32091.2|31951.2|32113.5|31973.5|32113.9|31973.9|32090|31950|31
1626888640000|2021-07-21 17:30:40|32113.4|31973.4|32097.1|31957.1|32114.2|31974.2|32097.1|31957.1|35
1626888650000|2021-07-21 17:30:50|32096.1|31956.1|32084|31944|32097.6|31957.6|32081.9|31941.9|34
1626888660000|2021-07-21 17:31:00|32085.1|31945.1|32077.9|31937.9|32085.1|31945.1|32076.3|31936.3|19
1626888670000|2021-07-21 17:31:10|32078.2|31938.2|32060.7|31920.7|32084.4|31944.4|32060.3|31920.3|32
1626888680000|2021-07-21 17:31:20|32060.9|31920.9|32068.6|31928.6|32072.8|31932.8|32060.9|31920.9|31
1626888690000|2021-07-21 17:31:30|32067.9|31927.9|32061|31921|32068.2|31928.2|32061|31921|9
1626888700000|2021-07-21 17:31:40|32063.3|31923.3|32053.9|31913.9|32063.3|31923.3|32051.5|31911.5|26
1626888710000|2021-07-21 17:31:50|32053.2|31913.2|32039.9|31899.9|32053.2|31913.2|32039|31899|30
1626888720000|2021-07-21 17:32:00|32042.5|31902.5|32038|31898|32050.7|31910.7|32035.3|31895.3|34
1626888730000|2021-07-21 17:32:10|32038.1|31898.1|32035.8|31895.8|32039.2|31899.2|32034.9|31894.9|18
1626888740000|2021-07-21 17:32:20|32035.6|31895.6|32040.6|31900.6|32042.8|31902.8|32035.4|31895.4|33
1626888750000|2021-07-21 17:32:30|32035.8|31895.8|32050.1|31910.1|32050.1|31910.1|32035.8|31895.8|22
1626888760000|2021-07-21 17:32:40|32050|31910|32062.5|31922.5|32066.3|31926.3|32050|31910|29
1626888770000|2021-07-21 17:32:50|32062.2|31922.2|32071.7|31931.7|32071.7|31931.7|32055.5|31915.5|29
1626888780000|2021-07-21 17:33:00|32072.2|31932.2|32087|31947|32087|31947|32066.5|31926.5|33
1626888790000|2021-07-21 17:33:10|32087.4|31947.4|32089.5|31949.5|32109.7|31969.7|32087.4|31947.4|35
1626888800000|2021-07-21 17:33:20|32089.4|31949.4|32073.1|31933.1|32089.5|31949.5|32070.4|31930.4|25
1626888810000|2021-07-21 17:33:30|32073.7|31933.7|32084|31944|32084.1|31944.1|32073.7|31933.7|19
1626888820000|2021-07-21 17:33:40|32083.5|31943.5|32084.7|31944.7|32085.3|31945.3|32083.5|31943.5|12
1626888830000|2021-07-21 17:33:50|32085|31945|32084.8|31944.8|32086.4|31946.4|32084.8|31944.8|9
1626888840000|2021-07-21 17:34:00|32084.7|31944.7|32080.7|31940.7|32084.7|31944.7|32077.5|31937.5|11
1626888850000|2021-07-21 17:34:10|32081.5|31941.5|32092.5|31952.5|32093.3|31953.3|32081.5|31941.5|31
1626888860000|2021-07-21 17:34:20|32092.9|31952.9|32090|31950|32092.9|31952.9|32088.5|31948.5|12
1626888870000|2021-07-21 17:34:30|32090.3|31950.3|32073.7|31933.7|32091.5|31951.5|32073.7|31933.7|19
1626888880000|2021-07-21 17:34:40|32072|31932|32078.6|31938.6|32078.6|31938.6|32071.4|31931.4|11
1626888890000|2021-07-21 17:34:50|32074.3|31934.3|32057.5|31917.5|32076.9|31936.9|32057.5|31917.5|21
1626888900000|2021-07-21 17:35:00|32058.5|31918.5|32053.4|31913.4|32060.9|31920.9|32050|31910|31
1626888910000|2021-07-21 17:35:10|32055.3|31915.3|32068.9|31928.9|32068.9|31928.9|32052.9|31912.9|29
1626888920000|2021-07-21 17:35:20|32069.3|31929.3|32062.9|31922.9|32069.6|31929.6|32060.7|31920.7|23
1626888930000|2021-07-21 17:35:30|32063.3|31923.3|32072.8|31932.8|32074.1|31934.1|32063.3|31923.3|24
1626888940000|2021-07-21 17:35:40|32072.9|31932.9|32071|31931|32073.3|31933.3|32070.9|31930.9|13
1626888950000|2021-07-21 17:35:50|32071.4|31931.4|32072|31932|32074.5|31934.5|32070.9|31930.9|17
1626888960000|2021-07-21 17:36:00|32073.9|31933.9|32070.9|31930.9|32073.9|31933.9|32070.9|31930.9|8
1626888970000|2021-07-21 17:36:10|32070.4|31930.4|32062|31922|32070.4|31930.4|32060.3|31920.3|21
1626888980000|2021-07-21 17:36:20|32061.7|31921.7|32065.3|31925.3|32065.9|31925.9|32060.8|31920.8|17
1626888990000|2021-07-21 17:36:30|32065.2|31925.2|32065.8|31925.8|32067.5|31927.5|32065.2|31925.2|19
1626889000000|2021-07-21 17:36:40|32065.9|31925.9|32079.9|31939.9|32082.3|31942.3|32065.9|31925.9|26
1626889010000|2021-07-21 17:36:50|32080|31940|32088|31948|32089.8|31949.8|32079.6|31939.6|26
1626889020000|2021-07-21 17:37:00|32089.2|31949.2|32092.1|31952.1|32092.1|31952.1|32082.5|31942.5|23
1626889030000|2021-07-21 17:37:10|32093.1|31953.1|32094.5|31954.5|32095.6|31955.6|32093|31953|8
1626889040000|2021-07-21 17:37:20|32094.2|31954.2|32094.9|31954.9|32096.2|31956.2|32094.2|31954.2|11
1626889050000|2021-07-21 17:37:30|32095|31955|32094.7|31954.7|32095.3|31955.3|32094.7|31954.7|4
1626889060000|2021-07-21 17:37:40|32094.8|31954.8|32095|31955|32095.6|31955.6|32094.6|31954.6|9
1626889070000|2021-07-21 17:37:50|32094.5|31954.5|32097.6|31957.6|32097.6|31957.6|32094.5|31954.5|9
1626889080000|2021-07-21 17:38:00|32097.9|31957.9|32103|31963|32103.8|31963.8|32097.9|31957.9|12
1626889090000|2021-07-21 17:38:10|32101.7|31961.7|32099.1|31959.1|32103|31963|32095.5|31955.5|17
1626889100000|2021-07-21 17:38:20|32100.8|31960.8|32110.6|31970.6|32110.6|31970.6|32100.8|31960.8|10
1626889110000|2021-07-21 17:38:30|32110.7|31970.7|32113.2|31973.2|32113.2|31973.2|32110.7|31970.7|17
1626889120000|2021-07-21 17:38:40|32112.2|31972.2|32107.9|31967.9|32112.6|31972.6|32107.9|31967.9|10
1626889130000|2021-07-21 17:38:50|32107.6|31967.6|32108.4|31968.4|32108.4|31968.4|32098.6|31958.6|22
1626889140000|2021-07-21 17:39:00|32108|31968|32104.2|31964.2|32108.1|31968.1|32102.8|31962.8|19
1626889150000|2021-07-21 17:39:10|32103.4|31963.4|32108.5|31968.5|32108.8|31968.8|32103.4|31963.4|16
1626889160000|2021-07-21 17:39:20|32108.7|31968.7|32118.1|31978.1|32121.9|31981.9|32108.7|31968.7|13
1626889170000|2021-07-21 17:39:30|32118.2|31978.2|32123.9|31983.9|32123.9|31983.9|32109.5|31969.5|27
1626889180000|2021-07-21 17:39:40|32123.6|31983.6|32124.8|31984.8|32125.6|31985.6|32121.7|31981.7|18
1626889190000|2021-07-21 17:39:50|32124.6|31984.6|32124.1|31984.1|32125.7|31985.7|32122.5|31982.5|15
1626889200000|2021-07-21 17:40:00|32126.2|31986.2|32120.3|31980.3|32126.2|31986.2|32113.6|31973.6|25
1626889210000|2021-07-21 17:40:10|32120.4|31980.4|32119|31979|32121.7|31981.7|32119|31979|8
1626889220000|2021-07-21 17:40:20|32117.5|31977.5|32114.5|31974.5|32117.5|31977.5|32114.3|31974.3|5
1626889230000|2021-07-21 17:40:30|32114.3|31974.3|32110.4|31970.4|32114.3|31974.3|32110.4|31970.4|7
1626889240000|2021-07-21 17:40:40|32110.1|31970.1|32105.2|31965.2|32110.1|31970.1|32103.2|31963.2|26
1626889250000|2021-07-21 17:40:50|32105.6|31965.6|32120|31980|32120.4|31980.4|32104.9|31964.9|33
1626889260000|2021-07-21 17:41:00|32121.5|31981.5|32130.9|31990.9|32132.3|31992.3|32121.5|31981.5|17
1626889270000|2021-07-21 17:41:10|32131.1|31991.1|32134.3|31994.3|32138.9|31998.9|32131.1|31991.1|19
1626889280000|2021-07-21 17:41:20|32138.4|31998.4|32135.8|31995.8|32138.4|31998.4|32133.8|31993.8|9
1626889290000|2021-07-21 17:41:30|32136.6|31996.6|32137.6|31997.6|32137.8|31997.8|32136.6|31996.6|4
1626889300000|2021-07-21 17:41:40|32137.4|31997.4|32137|31997|32137.4|31997.4|32137|31997|2
1626889310000|2021-07-21 17:41:50|32135.2|31995.2|32137|31997|32137.2|31997.2|32132.5|31992.5|7
1626889320000|2021-07-21 17:42:00|32136.7|31996.7|32131|31991|32136.7|31996.7|32129.4|31989.4|23
1626889330000|2021-07-21 17:42:10|32130.9|31990.9|32128|31988|32132.4|31992.4|32126.8|31986.8|28
1626889340000|2021-07-21 17:42:20|32126.9|31986.9|32124.9|31984.9|32126.9|31986.9|32120|31980|18
1626889350000|2021-07-21 17:42:30|32122.9|31982.9|32110.6|31970.6|32122.9|31982.9|32110.6|31970.6|13
1626889360000|2021-07-21 17:42:40|32110.9|31970.9|32115.8|31975.8|32118|31978|32110.9|31970.9|26
1626889370000|2021-07-21 17:42:50|32116.1|31976.1|32116.9|31976.9|32118.1|31978.1|32114.5|31974.5|18
1626889380000|2021-07-21 17:43:00|32117.3|31977.3|32124.3|31984.3|32124.3|31984.3|32117.3|31977.3|6
1626889390000|2021-07-21 17:43:10|32124.2|31984.2|32120.5|31980.5|32124.6|31984.6|32115.7|31975.7|30
1626889400000|2021-07-21 17:43:20|32116.5|31976.5|32117.6|31977.6|32118.7|31978.7|32113.6|31973.6|26
1626889410000|2021-07-21 17:43:30|32117.7|31977.7|32116.4|31976.4|32117.7|31977.7|32114.7|31974.7|25
1626889420000|2021-07-21 17:43:40|32116.6|31976.6|32116|31976|32117.6|31977.6|32116|31976|24
1626889430000|2021-07-21 17:43:50|32112.7|31972.7|32107.6|31967.6|32113.7|31973.7|32105|31965|17
1626889440000|2021-07-21 17:44:00|32106.2|31966.2|32125.9|31985.9|32127.6|31987.6|32106.2|31966.2|14
1626889450000|2021-07-21 17:44:10|32127.3|31987.3|32125.7|31985.7|32130.2|31990.2|32123.5|31983.5|18
1626889460000|2021-07-21 17:44:20|32127.6|31987.6|32132|31992|32132.3|31992.3|32127.3|31987.3|19
1626889470000|2021-07-21 17:44:30|32132.1|31992.1|32153.2|32013.2|32158.4|32018.4|32132|31992|30
1626889480000|2021-07-21 17:44:40|32152.5|32012.5|32152.2|32012.2|32156.6|32016.6|32148.4|32008.4|29
1626889490000|2021-07-21 17:44:50|32162.3|32022.3|32195.3|32055.3|32217.8|32077.8|32162.3|32022.3|32
1626889500000|2021-07-21 17:45:00|32194.1|32054.1|32211.9|32071.9|32211.9|32071.9|32191.9|32051.9|29
1626889510000|2021-07-21 17:45:10|32214.6|32074.6|32224.8|32084.8|32230.8|32090.8|32211.3|32071.3|33
1626889520000|2021-07-21 17:45:20|32224.4|32084.4|32207.7|32067.7|32224.5|32084.5|32205|32065|35
1626889530000|2021-07-21 17:45:30|32207.4|32067.4|32232.4|32092.4|32232.4|32092.4|32207.4|32067.4|31
1626889540000|2021-07-21 17:45:40|32232.1|32092.1|32220.9|32080.9|32233.9|32093.9|32220.9|32080.9|29
1626889550000|2021-07-21 17:45:50|32224.3|32084.3|32217.9|32077.9|32226.1|32086.1|32217.9|32077.9|32
1626889560000|2021-07-21 17:46:00|32217.2|32077.2|32218.3|32078.3|32218.3|32078.3|32207.8|32067.8|31
1626889570000|2021-07-21 17:46:10|32218.4|32078.4|32224.9|32084.9|32226.2|32086.2|32215.8|32075.8|24
1626889580000|2021-07-21 17:46:20|32224|32084|32223.1|32083.1|32227.1|32087.1|32222.7|32082.7|15
1626889590000|2021-07-21 17:46:30|32221.7|32081.7|32215.9|32075.9|32223.4|32083.4|32213.3|32073.3|25
1626889600000|2021-07-21 17:46:40|32216.1|32076.1|32217.4|32077.4|32221.3|32081.3|32216.1|32076.1|18
1626889610000|2021-07-21 17:46:50|32217.7|32077.7|32218.8|32078.8|32219.6|32079.6|32216.9|32076.9|26
1626889620000|2021-07-21 17:47:00|32217.4|32077.4|32212.8|32072.8|32217.4|32077.4|32211.3|32071.3|25
1626889630000|2021-07-21 17:47:10|32212.3|32072.3|32222.1|32082.1|32225.9|32085.9|32212.3|32072.3|21
1626889640000|2021-07-21 17:47:20|32222|32082|32228.4|32088.4|32231.6|32091.6|32222|32082|24
1626889650000|2021-07-21 17:47:30|32227.8|32087.8|32229.4|32089.4|32230.2|32090.2|32223|32083|17
1626889660000|2021-07-21 17:47:40|32230.4|32090.4|32242.8|32102.8|32247.4|32107.4|32230.4|32090.4|24
1626889670000|2021-07-21 17:47:50|32242.4|32102.4|32238.8|32098.8|32242.9|32102.9|32236.8|32096.8|21
1626889680000|2021-07-21 17:48:00|32238.7|32098.7|32257.7|32117.7|32263.5|32123.5|32237.2|32097.2|29
1626889690000|2021-07-21 17:48:10|32257.9|32117.9|32242.7|32102.7|32257.9|32117.9|32242.7|32102.7|27
1626889700000|2021-07-21 17:48:20|32242.9|32102.9|32240.2|32100.2|32243|32103|32240.2|32100.2|12
1626889710000|2021-07-21 17:48:30|32236.9|32096.9|32234|32094|32236.9|32096.9|32234|32094|6
1626889720000|2021-07-21 17:48:40|32234.4|32094.4|32239.4|32099.4|32241.5|32101.5|32234.2|32094.2|25
1626889730000|2021-07-21 17:48:50|32240.8|32100.8|32234|32094|32241.4|32101.4|32233.8|32093.8|16
1626889740000|2021-07-21 17:49:00|32234.2|32094.2|32247.9|32107.9|32254.4|32114.4|32234.2|32094.2|23
1626889750000|2021-07-21 17:49:10|32247.1|32107.1|32253.5|32113.5|32255.5|32115.5|32246.5|32106.5|10
1626889760000|2021-07-21 17:49:20|32253|32113|32253.7|32113.7|32255.8|32115.8|32251.7|32111.7|12
1626889770000|2021-07-21 17:49:30|32255.1|32115.1|32249.2|32109.2|32257.1|32117.1|32245.3|32105.3|15
1626889780000|2021-07-21 17:49:40|32248.8|32108.8|32261|32121|32264.7|32124.7|32248.6|32108.6|18
1626889790000|2021-07-21 17:49:50|32256.3|32116.3|32254|32114|32256.4|32116.4|32246.7|32106.7|18
1626889800000|2021-07-21 17:50:00|32253|32113|32251.7|32111.7|32255.8|32115.8|32251.1|32111.1|20
1626889810000|2021-07-21 17:50:10|32249.9|32109.9|32239.9|32099.9|32250.5|32110.5|32239.9|32099.9|17
1626889820000|2021-07-21 17:50:20|32245.6|32105.6|32247|32107|32251|32111|32239.7|32099.7|12
1626889830000|2021-07-21 17:50:30|32246.3|32106.3|32258.2|32118.2|32258.9|32118.9|32246.3|32106.3|17
1626889840000|2021-07-21 17:50:40|32259|32119|32246.4|32106.4|32261.4|32121.4|32236.6|32096.6|30
1626889850000|2021-07-21 17:50:50|32246.6|32106.6|32243|32103|32248.3|32108.3|32242.5|32102.5|31
1626889860000|2021-07-21 17:51:00|32241.6|32101.6|32239.1|32099.1|32247.8|32107.8|32237.4|32097.4|16
1626889870000|2021-07-21 17:51:10|32237.5|32097.5|32229.2|32089.2|32238.4|32098.4|32229|32089|21
1626889880000|2021-07-21 17:51:20|32228.4|32088.4|32224|32084|32228.4|32088.4|32220.2|32080.2|28
1626889890000|2021-07-21 17:51:30|32224.1|32084.1|32208.4|32068.4|32224.1|32084.1|32204.1|32064.1|31
1626889900000|2021-07-21 17:51:40|32209.1|32069.1|32209.1|32069.1|32214.1|32074.1|32208.7|32068.7|32
1626889910000|2021-07-21 17:51:50|32210.8|32070.8|32211.3|32071.3|32212|32072|32208.9|32068.9|21
1626889920000|2021-07-21 17:52:00|32211.5|32071.5|32212.2|32072.2|32219.6|32079.6|32211.3|32071.3|28
1626889930000|2021-07-21 17:52:10|32212.1|32072.1|32203.6|32063.6|32212.1|32072.1|32202.9|32062.9|20
1626889940000|2021-07-21 17:52:20|32202.2|32062.2|32171.1|32031.1|32202.9|32062.9|32170.5|32030.5|35
1626889950000|2021-07-21 17:52:30|32173|32033|32165.8|32025.8|32173|32033|32165.4|32025.4|25
1626889960000|2021-07-21 17:52:40|32166.4|32026.4|32167.2|32027.2|32167.2|32027.2|32164.3|32024.3|26
1626889970000|2021-07-21 17:52:50|32167.6|32027.6|32174.7|32034.7|32174.7|32034.7|32165.5|32025.5|23
1626889980000|2021-07-21 17:53:00|32174.2|32034.2|32179.8|32039.8|32179.8|32039.8|32172.8|32032.8|18
1626889990000|2021-07-21 17:53:10|32179.3|32039.3|32184.4|32044.4|32192.2|32052.2|32179.3|32039.3|22
1626890000000|2021-07-21 17:53:20|32184.1|32044.1|32179.7|32039.7|32185.4|32045.4|32177.2|32037.2|25
1626890010000|2021-07-21 17:53:30|32180|32040|32182.1|32042.1|32182.9|32042.9|32179.3|32039.3|19
1626890020000|2021-07-21 17:53:40|32182.4|32042.4|32216.1|32076.1|32217.9|32077.9|32182.4|32042.4|28
1626890030000|2021-07-21 17:53:50|32216|32076|32211.6|32071.6|32216.1|32076.1|32207.7|32067.7|26
1626890040000|2021-07-21 17:54:00|32210.6|32070.6|32225.2|32085.2|32235.5|32095.5|32210.6|32070.6|26
1626890050000|2021-07-21 17:54:10|32224.2|32084.2|32226.5|32086.5|32229.9|32089.9|32222.9|32082.9|26
1626890060000|2021-07-21 17:54:20|32226.4|32086.4|32218|32078|32227.4|32087.4|32218|32078|18
1626890070000|2021-07-21 17:54:30|32217.3|32077.3|32228.3|32088.3|32232.1|32092.1|32214.9|32074.9|22
1626890080000|2021-07-21 17:54:40|32229.7|32089.7|32230.5|32090.5|32230.6|32090.6|32225.7|32085.7|17
1626890090000|2021-07-21 17:54:50|32235|32095|32228|32088|32235|32095|32220.9|32080.9|18
1626890100000|2021-07-21 17:55:00|32226.5|32086.5|32228.9|32088.9|32239|32099|32226.5|32086.5|34
1626890110000|2021-07-21 17:55:10|32226.7|32086.7|32208.8|32068.8|32228.2|32088.2|32208.4|32068.4|27
1626890120000|2021-07-21 17:55:20|32210.2|32070.2|32219.6|32079.6|32222.6|32082.6|32210.2|32070.2|30
1626890130000|2021-07-21 17:55:30|32219.8|32079.8|32218.9|32078.9|32221|32081|32218.3|32078.3|18
1626890140000|2021-07-21 17:55:40|32218.5|32078.5|32213|32073|32218.8|32078.8|32211.3|32071.3|34
1626890150000|2021-07-21 17:55:50|32213.2|32073.2|32214.8|32074.8|32216.5|32076.5|32211.3|32071.3|33
1626890160000|2021-07-21 17:56:00|32215.5|32075.5|32215.7|32075.7|32216.6|32076.6|32214|32074|14
1626890170000|2021-07-21 17:56:10|32213.9|32073.9|32213.4|32073.4|32215.9|32075.9|32204.9|32064.9|26
1626890180000|2021-07-21 17:56:20|32209.1|32069.1|32211.7|32071.7|32221.5|32081.5|32209.1|32069.1|25
1626890190000|2021-07-21 17:56:30|32220|32080|32228.4|32088.4|32228.4|32088.4|32211.7|32071.7|13
1626890200000|2021-07-21 17:56:40|32228.6|32088.6|32216.8|32076.8|32237.2|32097.2|32215.5|32075.5|26
1626890210000|2021-07-21 17:56:50|32218.5|32078.5|32222.1|32082.1|32228.3|32088.3|32218.5|32078.5|17
1626890220000|2021-07-21 17:57:00|32222.2|32082.2|32235.4|32095.4|32235.8|32095.8|32214.8|32074.8|29
1626890230000|2021-07-21 17:57:10|32233.5|32093.5|32234.1|32094.1|32234.1|32094.1|32232.3|32092.3|7
1626890240000|2021-07-21 17:57:20|32234.5|32094.5|32232.5|32092.5|32235.4|32095.4|32232.5|32092.5|12
1626890250000|2021-07-21 17:57:30|32232.8|32092.8|32241.7|32101.7|32243.1|32103.1|32232.8|32092.8|7
1626890260000|2021-07-21 17:57:40|32242.2|32102.2|32241.7|32101.7|32242.5|32102.5|32241.7|32101.7|4
1626890270000|2021-07-21 17:57:50|32236.5|32096.5|32242.5|32102.5|32242.5|32102.5|32230.6|32090.6|26
1626890280000|2021-07-21 17:58:00|32246.4|32106.4|32243.4|32103.4|32249.8|32109.8|32238.8|32098.8|13
1626890290000|2021-07-21 17:58:10|32249|32109|32242.5|32102.5|32249|32109|32241.6|32101.6|24
1626890300000|2021-07-21 17:58:20|32242.3|32102.3|32242.7|32102.7|32247.2|32107.2|32242.3|32102.3|19
1626890310000|2021-07-21 17:58:30|32243.4|32103.4|32245.9|32105.9|32245.9|32105.9|32243.2|32103.2|10
1626890320000|2021-07-21 17:58:40|32245.3|32105.3|32239.4|32099.4|32245.3|32105.3|32239.4|32099.4|17
1626890330000|2021-07-21 17:58:50|32240.1|32100.1|32238.6|32098.6|32240.7|32100.7|32235.8|32095.8|25
1626890340000|2021-07-21 17:59:00|32238.5|32098.5|32247.1|32107.1|32248.4|32108.4|32233.8|32093.8|23
1626890350000|2021-07-21 17:59:10|32247.9|32107.9|32249.6|32109.6|32249.6|32109.6|32244.2|32104.2|28
1626890360000|2021-07-21 17:59:20|32249.5|32109.5|32250.9|32110.9|32251.1|32111.1|32247|32107|23
1626890370000|2021-07-21 17:59:30|32250.7|32110.7|32251.2|32111.2|32251.2|32111.2|32243.9|32103.9|18
1626890380000|2021-07-21 17:59:40|32250.9|32110.9|32250.8|32110.8|32251.8|32111.8|32249.6|32109.6|23
1626890390000|2021-07-21 17:59:50|32251.1|32111.1|32254.9|32114.9|32258.8|32118.8|32251.1|32111.1|17
1626890400000|2021-07-21 18:00:00|32254.6|32114.6|32254.2|32114.2|32255.1|32115.1|32253.7|32113.7|8
1626890410000|2021-07-21 18:00:10|32255.1|32115.1|32250.3|32110.3|32255.1|32115.1|32250.3|32110.3|12
1626890420000|2021-07-21 18:00:20|32250.5|32110.5|32219.2|32079.2|32258|32118|32218.6|32078.6|33
1626890430000|2021-07-21 18:00:30|32219.9|32079.9|32203.8|32063.8|32221.1|32081.1|32201.7|32061.7|26
1626890440000|2021-07-21 18:00:40|32211.7|32071.7|32204|32064|32211.7|32071.7|32203.8|32063.8|28
1626890450000|2021-07-21 18:00:50|32204.1|32064.1|32193.1|32053.1|32209.1|32069.1|32190.7|32050.7|35
1626890460000|2021-07-21 18:01:00|32192.6|32052.6|32192.6|32052.6|32197.3|32057.3|32188.6|32048.6|34
1626890470000|2021-07-21 18:01:10|32191.9|32051.9|32174.2|32034.2|32194.3|32054.3|32174.2|32034.2|22
1626890480000|2021-07-21 18:01:20|32172.5|32032.5|32179.9|32039.9|32182.6|32042.6|32171.4|32031.4|37
1626890490000|2021-07-21 18:01:30|32180.2|32040.2|32173.2|32033.2|32184|32044|32173.2|32033.2|27
1626890500000|2021-07-21 18:01:40|32172.9|32032.9|32162.6|32022.6|32176.6|32036.6|32160.8|32020.8|29
1626890510000|2021-07-21 18:01:50|32160.2|32020.2|32164|32024|32166.7|32026.7|32156.9|32016.9|32
1626890520000|2021-07-21 18:02:00|32163.2|32023.2|32169.3|32029.3|32180|32040|32153.9|32013.9|28
1626890530000|2021-07-21 18:02:10|32168.1|32028.1|32178.5|32038.5|32178.5|32038.5|32167.7|32027.7|26
1626890540000|2021-07-21 18:02:20|32179.3|32039.3|32195|32055|32195.3|32055.3|32179.3|32039.3|28
1626890550000|2021-07-21 18:02:30|32194.9|32054.9|32189.3|32049.3|32196.3|32056.3|32188.7|32048.7|21
1626890560000|2021-07-21 18:02:40|32189.2|32049.2|32177.1|32037.1|32189.3|32049.3|32177|32037|15
1626890570000|2021-07-21 18:02:50|32177.2|32037.2|32185.9|32045.9|32189.7|32049.7|32177.2|32037.2|22
1626890580000|2021-07-21 18:03:00|32186.1|32046.1|32181.9|32041.9|32186.4|32046.4|32179.6|32039.6|20
1626890590000|2021-07-21 18:03:10|32184.3|32044.3|32189.7|32049.7|32189.7|32049.7|32184.3|32044.3|24
1626890600000|2021-07-21 18:03:20|32191.2|32051.2|32207.9|32067.9|32207.9|32067.9|32191.1|32051.1|31
1626890610000|2021-07-21 18:03:30|32207.8|32067.8|32221.7|32081.7|32222.2|32082.2|32203.4|32063.4|31
1626890620000|2021-07-21 18:03:40|32221.3|32081.3|32222.9|32082.9|32222.9|32082.9|32220.1|32080.1|20
1626890630000|2021-07-21 18:03:50|32222.6|32082.6|32217.5|32077.5|32222.6|32082.6|32217.1|32077.1|32
1626890640000|2021-07-21 18:04:00|32217.3|32077.3|32222.9|32082.9|32223.2|32083.2|32213.2|32073.2|27
1626890650000|2021-07-21 18:04:10|32222.8|32082.8|32242.2|32102.2|32244.2|32104.2|32222|32082|25
1626890660000|2021-07-21 18:04:20|32242.1|32102.1|32241.3|32101.3|32243.1|32103.1|32231.7|32091.7|19
1626890670000|2021-07-21 18:04:30|32241|32101|32240.4|32100.4|32243.3|32103.3|32238.8|32098.8|20
1626890680000|2021-07-21 18:04:40|32240.3|32100.3|32232.9|32092.9|32242.2|32102.2|32232.9|32092.9|26
1626890690000|2021-07-21 18:04:50|32233.4|32093.4|32237.2|32097.2|32237.3|32097.3|32230.7|32090.7|27
1626890700000|2021-07-21 18:05:00|32237.3|32097.3|32227.7|32087.7|32237.5|32097.5|32227.7|32087.7|15
1626890710000|2021-07-21 18:05:10|32227.1|32087.1|32213.2|32073.2|32227.1|32087.1|32210.1|32070.1|33
1626890720000|2021-07-21 18:05:20|32213.1|32073.1|32215.1|32075.1|32215.1|32075.1|32212.6|32072.6|21
1626890730000|2021-07-21 18:05:30|32214.4|32074.4|32215.9|32075.9|32216.7|32076.7|32213.8|32073.8|26
1626890740000|2021-07-21 18:05:40|32216.4|32076.4|32211.7|32071.7|32218.8|32078.8|32211.7|32071.7|19
1626890750000|2021-07-21 18:05:50|32212|32072|32214.1|32074.1|32214.1|32074.1|32212|32072|23
1626890760000|2021-07-21 18:06:00|32213.9|32073.9|32220.7|32080.7|32221.9|32081.9|32213.8|32073.8|14
1626890770000|2021-07-21 18:06:10|32220.9|32080.9|32215.2|32075.2|32220.9|32080.9|32215|32075|12
1626890780000|2021-07-21 18:06:20|32215.1|32075.1|32216|32076|32216|32076|32214.6|32074.6|17
1626890790000|2021-07-21 18:06:30|32218|32078|32214.1|32074.1|32218|32078|32214.1|32074.1|5
1626890810000|2021-07-21 18:06:50|32211.4|32071.4|32206.1|32066.1|32214.1|32074.1|32206.1|32066.1|5
1626890820000|2021-07-21 18:07:00|32204.6|32064.6|32178.5|32038.5|32204.6|32064.6|32178.5|32038.5|29
1626890830000|2021-07-21 18:07:10|32180.9|32040.9|32159.7|32019.7|32180.9|32040.9|32159.7|32019.7|18
1626890840000|2021-07-21 18:07:20|32161.3|32021.3|32165.1|32025.1|32166.2|32026.2|32161.1|32021.1|11
1626890850000|2021-07-21 18:07:30|32165.4|32025.4|32162.2|32022.2|32165.4|32025.4|32162.2|32022.2|6
1626890860000|2021-07-21 18:07:40|32165.8|32025.8|32162.2|32022.2|32175.2|32035.2|32162.2|32022.2|16
1626890870000|2021-07-21 18:07:50|32154.9|32014.9|32156.6|32016.6|32156.7|32016.7|32153.4|32013.4|6
1626890880000|2021-07-21 18:08:00|32149.8|32009.8|32230|32090|32230|32090|32149.8|32009.8|19
1626890890000|2021-07-21 18:08:10|32228.8|32088.8|32249.8|32109.8|32259.8|32119.8|32228.8|32088.8|30
1626890900000|2021-07-21 18:08:20|32244.9|32104.9|32247|32107|32251.1|32111.1|32240.4|32100.4|25
1626890910000|2021-07-21 18:08:30|32241.6|32101.6|32229.4|32089.4|32243.3|32103.3|32229.4|32089.4|37
1626890920000|2021-07-21 18:08:40|32230.1|32090.1|32246.1|32106.1|32246.1|32106.1|32228.9|32088.9|25
1626890930000|2021-07-21 18:08:50|32245.7|32105.7|32237.4|32097.4|32248.6|32108.6|32235.4|32095.4|29
1626890940000|2021-07-21 18:09:00|32243.3|32103.3|32261.2|32121.2|32268.1|32128.1|32243.3|32103.3|15
1626890950000|2021-07-21 18:09:10|32265.7|32125.7|32275.5|32135.5|32283.6|32143.6|32265.7|32125.7|19
1626890960000|2021-07-21 18:09:20|32277.9|32137.9|32271.2|32131.2|32280.5|32140.5|32271.2|32131.2|18
1626890970000|2021-07-21 18:09:30|32269.2|32129.2|32284.5|32144.5|32286.9|32146.9|32269.2|32129.2|16
1626890980000|2021-07-21 18:09:40|32283.9|32143.9|32320.1|32180.1|32322.1|32182.1|32283.9|32143.9|21
1626890990000|2021-07-21 18:09:50|32331.3|32191.3|32357.9|32217.9|32362.1|32222.1|32322.2|32182.2|31
1626891000000|2021-07-21 18:10:00|32360.2|32220.2|32365|32225|32366.9|32226.9|32360|32220|21
1626891010000|2021-07-21 18:10:10|32365.1|32225.1|32357.5|32217.5|32365.6|32225.6|32357.5|32217.5|33
1626891020000|2021-07-21 18:10:20|32355.2|32215.2|32325.4|32185.4|32355.3|32215.3|32322.6|32182.6|40
1626891030000|2021-07-21 18:10:30|32323.5|32183.5|32337.2|32197.2|32340|32200|32322.9|32182.9|27
1626891040000|2021-07-21 18:10:40|32339.2|32199.2|32347.4|32207.4|32347.4|32207.4|32331.8|32191.8|26
1626891050000|2021-07-21 18:10:50|32345.3|32205.3|32347|32207|32348.1|32208.1|32334.9|32194.9|27
1626891060000|2021-07-21 18:11:00|32345.1|32205.1|32332.6|32192.6|32356.1|32216.1|32332.1|32192.1|31
1626891070000|2021-07-21 18:11:10|32332.8|32192.8|32314.5|32174.5|32332.8|32192.8|32313.8|32173.8|29
1626891080000|2021-07-21 18:11:20|32309.5|32169.5|32297.5|32157.5|32309.5|32169.5|32291.2|32151.2|26
1626891090000|2021-07-21 18:11:30|32297.1|32157.1|32297.1|32157.1|32300.5|32160.5|32296|32156|23
1626891100000|2021-07-21 18:11:40|32297.5|32157.5|32262|32122|32297.5|32157.5|32247.1|32107.1|25
1626891110000|2021-07-21 18:11:50|32260.3|32120.3|32253|32113|32260.3|32120.3|32239.2|32099.2|32
1626891120000|2021-07-21 18:12:00|32253.5|32113.5|32333.5|32193.5|32333.5|32193.5|32252.5|32112.5|36
1626891130000|2021-07-21 18:12:10|32334.2|32194.2|32405.2|32265.2|32405.2|32265.2|32334.2|32194.2|35
1626891140000|2021-07-21 18:12:20|32409.2|32269.2|32398.8|32258.8|32433.5|32293.5|32398.8|32258.8|34
1626891150000|2021-07-21 18:12:30|32387.3|32247.3|32430.2|32290.2|32430.7|32290.7|32386|32246|30
1626891160000|2021-07-21 18:12:40|32426.7|32286.7|32416.5|32276.5|32430.8|32290.8|32413.2|32273.2|25
1626891170000|2021-07-21 18:12:50|32421.3|32281.3|32433|32293|32437.1|32297.1|32402.3|32262.3|26
1626891180000|2021-07-21 18:13:00|32428.3|32288.3|32453.5|32313.5|32459.6|32319.6|32428.3|32288.3|14
1626891190000|2021-07-21 18:13:10|32458.2|32318.2|32485.6|32345.6|32489.5|32349.5|32453.5|32313.5|22
1626891200000|2021-07-21 18:13:20|32481.2|32341.2|32523.5|32383.5|32523.6|32383.6|32471.3|32331.3|34
1626891210000|2021-07-21 18:13:30|32523.4|32383.4|32676.7|32536.7|32676.7|32536.7|32512.9|32372.9|36
1626891220000|2021-07-21 18:13:40|32680.1|32540.1|32825.9|32685.9|32825.9|32685.9|32680.1|32540.1|37
1626891230000|2021-07-21 18:13:50|32827.2|32687.2|32824.7|32684.7|32871.9|32731.9|32824.7|32684.7|29
1626891240000|2021-07-21 18:14:00|32829.4|32689.4|32800.8|32660.8|32841.6|32701.6|32800.8|32660.8|25
1626891250000|2021-07-21 18:14:10|32797.9|32657.9|32779.4|32639.4|32797.9|32657.9|32763.8|32623.8|12
1626891260000|2021-07-21 18:14:20|32779.9|32639.9|32796.2|32656.2|32796.2|32656.2|32772|32632|7
1626891270000|2021-07-21 18:14:30|32793.8|32653.8|32828.2|32688.2|32857.5|32717.5|32793.8|32653.8|32
1626891280000|2021-07-21 18:14:40|32827|32687|32833.1|32693.1|32849.2|32709.2|32818.9|32678.9|40
1626891290000|2021-07-21 18:14:50|32833.6|32693.6|32824.4|32684.4|32835.2|32695.2|32812|32672|36
1626891300000|2021-07-21 18:15:00|32819.4|32679.4|32738|32598|32820.9|32680.9|32719.3|32579.3|40
1626891310000|2021-07-21 18:15:10|32730.2|32590.2|32805.5|32665.5|32805.5|32665.5|32728.3|32588.3|39
1626891320000|2021-07-21 18:15:20|32806.5|32666.5|32869.3|32729.3|32877.2|32737.2|32806.5|32666.5|39
1626891330000|2021-07-21 18:15:30|32872.1|32732.1|32800.4|32660.4|32872.4|32732.4|32792.6|32652.6|37
1626891340000|2021-07-21 18:15:40|32800.3|32660.3|32826.3|32686.3|32846.8|32706.8|32763.1|32623.1|40
1626891350000|2021-07-21 18:15:50|32825.5|32685.5|32781.8|32641.8|32825.9|32685.9|32778.9|32638.9|36
1626891360000|2021-07-21 18:16:00|32781.7|32641.7|32730.5|32590.5|32789.4|32649.4|32730.5|32590.5|39
1626891370000|2021-07-21 18:16:10|32727.6|32587.6|32684.9|32544.9|32727.8|32587.8|32684.9|32544.9|38
1626891380000|2021-07-21 18:16:20|32683.1|32543.1|32620.4|32480.4|32683.1|32543.1|32620.4|32480.4|37
1626891390000|2021-07-21 18:16:30|32617.5|32477.5|32529|32389|32647.7|32507.7|32523.9|32383.9|40
1626891400000|2021-07-21 18:16:40|32527|32387|32477.9|32337.9|32542.4|32402.4|32477.8|32337.8|36
1626891410000|2021-07-21 18:16:50|32478.4|32338.4|32458.2|32318.2|32539.2|32399.2|32449.8|32309.8|40
1626891420000|2021-07-21 18:17:00|32474.2|32334.2|32532.8|32392.8|32532.8|32392.8|32474.2|32334.2|39
1626891430000|2021-07-21 18:17:10|32535.2|32395.2|32518.9|32378.9|32535.2|32395.2|32504.4|32364.4|36
1626891440000|2021-07-21 18:17:20|32512.9|32372.9|32577.6|32437.6|32577.6|32437.6|32507.2|32367.2|40
1626891450000|2021-07-21 18:17:30|32574.8|32434.8|32523.6|32383.6|32574.8|32434.8|32520.8|32380.8|39
1626891460000|2021-07-21 18:17:40|32528.8|32388.8|32550.7|32410.7|32563|32423|32527.6|32387.6|39
1626891470000|2021-07-21 18:17:50|32551.3|32411.3|32564.4|32424.4|32570.1|32430.1|32548.3|32408.3|36
1626891480000|2021-07-21 18:18:00|32566.8|32426.8|32656.1|32516.1|32657|32517|32566.8|32426.8|39
1626891490000|2021-07-21 18:18:10|32643.6|32503.6|32625.1|32485.1|32645.5|32505.5|32600.4|32460.4|39
1626891500000|2021-07-21 18:18:20|32618.6|32478.6|32641.8|32501.8|32644.9|32504.9|32615.2|32475.2|40
1626891510000|2021-07-21 18:18:30|32644.6|32504.6|32604.2|32464.2|32645.8|32505.8|32600.4|32460.4|37
1626891520000|2021-07-21 18:18:40|32604.5|32464.5|32632.9|32492.9|32635|32495|32595.8|32455.8|40
1626891530000|2021-07-21 18:18:50|32636.4|32496.4|32624|32484|32637.7|32497.7|32624|32484|35
1626891540000|2021-07-21 18:19:00|32621.7|32481.7|32603.4|32463.4|32621.7|32481.7|32589.3|32449.3|36
1626891550000|2021-07-21 18:19:10|32601|32461|32621|32481|32622.6|32482.6|32597.8|32457.8|37
1626891560000|2021-07-21 18:19:20|32620.5|32480.5|32625.9|32485.9|32630.2|32490.2|32614.9|32474.9|24
1626891570000|2021-07-21 18:19:30|32626.1|32486.1|32612.4|32472.4|32629.4|32489.4|32605.8|32465.8|34
1626891580000|2021-07-21 18:19:40|32612.6|32472.6|32634.6|32494.6|32642|32502|32612|32472|25
1626891590000|2021-07-21 18:19:50|32634.2|32494.2|32608.2|32468.2|32650.7|32510.7|32608.2|32468.2|35
1626891600000|2021-07-21 18:20:00|32607.9|32467.9|32581.1|32441.1|32608.2|32468.2|32570.6|32430.6|38
1626891610000|2021-07-21 18:20:10|32580.8|32440.8|32520.8|32380.8|32582.2|32442.2|32520.8|32380.8|40
1626891620000|2021-07-21 18:20:20|32515.5|32375.5|32511.6|32371.6|32523.3|32383.3|32476.2|32336.2|38
1626891630000|2021-07-21 18:20:30|32505.2|32365.2|32533|32393|32541.6|32401.6|32505|32365|39
1626891640000|2021-07-21 18:20:40|32537.6|32397.6|32494.2|32354.2|32546.3|32406.3|32488|32348|38
1626891650000|2021-07-21 18:20:50|32495.8|32355.8|32476.5|32336.5|32525.1|32385.1|32476.5|32336.5|38
1626891660000|2021-07-21 18:21:00|32477.7|32337.7|32495.2|32355.2|32495.2|32355.2|32477.2|32337.2|39
1626891670000|2021-07-21 18:21:10|32495.1|32355.1|32513.7|32373.7|32518.9|32378.9|32493.3|32353.3|35
1626891680000|2021-07-21 18:21:20|32513.8|32373.8|32498.8|32358.8|32520.1|32380.1|32495.7|32355.7|36
1626891690000|2021-07-21 18:21:30|32501.5|32361.5|32507.8|32367.8|32514|32374|32501.5|32361.5|36
1626891700000|2021-07-21 18:21:40|32510.6|32370.6|32522.5|32382.5|32535.9|32395.9|32510.6|32370.6|38
1626891710000|2021-07-21 18:21:50|32524.4|32384.4|32507.8|32367.8|32526.1|32386.1|32501.6|32361.6|34
1626891720000|2021-07-21 18:22:00|32509.8|32369.8|32516.7|32376.7|32535.9|32395.9|32505.5|32365.5|34
1626891730000|2021-07-21 18:22:10|32516.6|32376.6|32507.2|32367.2|32528.9|32388.9|32504.6|32364.6|24
1626891740000|2021-07-21 18:22:20|32505.7|32365.7|32504.4|32364.4|32520.1|32380.1|32504.4|32364.4|33
1626891750000|2021-07-21 18:22:30|32499|32359|32459.8|32319.8|32500.1|32360.1|32456.4|32316.4|36
1626891760000|2021-07-21 18:22:40|32473.4|32333.4|32431|32291|32485.2|32345.2|32431|32291|36
1626891770000|2021-07-21 18:22:50|32428.7|32288.7|32420.8|32280.8|32449.3|32309.3|32417|32277|38
1626891780000|2021-07-21 18:23:00|32420.7|32280.7|32420.5|32280.5|32438.8|32298.8|32417.1|32277.1|33
1626891790000|2021-07-21 18:23:10|32420|32280|32404.2|32264.2|32424.6|32284.6|32382.6|32242.6|38
1626891800000|2021-07-21 18:23:20|32400|32260|32403.2|32263.2|32405.5|32265.5|32384.7|32244.7|34
1626891810000|2021-07-21 18:23:30|32400.1|32260.1|32319.8|32179.8|32405.8|32265.8|32317.2|32177.2|39
1626891820000|2021-07-21 18:23:40|32316.2|32176.2|32256.5|32116.5|32331.2|32191.2|32256.5|32116.5|37
1626891830000|2021-07-21 18:23:50|32270.1|32130.1|32258.9|32118.9|32271.5|32131.5|32247.1|32107.1|31
1626891840000|2021-07-21 18:24:00|32270.1|32130.1|32255.3|32115.3|32270.1|32130.1|32245.9|32105.9|35
1626891850000|2021-07-21 18:24:10|32252.9|32112.9|32201.5|32061.5|32270.1|32130.1|32201.5|32061.5|39
1626891860000|2021-07-21 18:24:20|32197.7|32057.7|32273.8|32133.8|32273.8|32133.8|32197.4|32057.4|39
1626891870000|2021-07-21 18:24:30|32272.8|32132.8|32249.3|32109.3|32292.8|32152.8|32236.4|32096.4|35
1626891880000|2021-07-21 18:24:40|32246.5|32106.5|32276.6|32136.6|32296.4|32156.4|32235.5|32095.5|34
1626891890000|2021-07-21 18:24:50|32276.3|32136.3|32501.8|32361.8|32501.8|32361.8|32275.8|32135.8|36
1626891900000|2021-07-21 18:25:00|32504.9|32364.9|32441.6|32301.6|32515.6|32375.6|32427.1|32287.1|34
1626891910000|2021-07-21 18:25:10|32431.9|32291.9|32438.2|32298.2|32451|32311|32425.3|32285.3|26
1626891920000|2021-07-21 18:25:20|32444.3|32304.3|32422.3|32282.3|32467.5|32327.5|32422.3|32282.3|38
1626891930000|2021-07-21 18:25:30|32430|32290|32397.9|32257.9|32437.9|32297.9|32396.8|32256.8|38
1626891940000|2021-07-21 18:25:40|32398.2|32258.2|32358.6|32218.6|32398.2|32258.2|32331|32191|40
1626891950000|2021-07-21 18:25:50|32351.2|32211.2|32363.2|32223.2|32370.2|32230.2|32339.9|32199.9|38
1626891960000|2021-07-21 18:26:00|32372.1|32232.1|32381.6|32241.6|32433.9|32293.9|32372.1|32232.1|38
1626891970000|2021-07-21 18:26:10|32379.3|32239.3|32383.3|32243.3|32407.3|32267.3|32379.3|32239.3|40
1626891980000|2021-07-21 18:26:20|32383.5|32243.5|32356.3|32216.3|32383.5|32243.5|32352.8|32212.8|37
1626891990000|2021-07-21 18:26:30|32357.1|32217.1|32339.3|32199.3|32364.2|32224.2|32335.5|32195.5|37
1626892000000|2021-07-21 18:26:40|32337|32197|32328.3|32188.3|32337.6|32197.6|32324.9|32184.9|29
1626892010000|2021-07-21 18:26:50|32328.4|32188.4|32336|32196|32342.3|32202.3|32323.8|32183.8|36
1626892020000|2021-07-21 18:27:00|32337.7|32197.7|32346.1|32206.1|32359.4|32219.4|32332.4|32192.4|37
1626892030000|2021-07-21 18:27:10|32344.9|32204.9|32351|32211|32361.2|32221.2|32344.5|32204.5|35
1626892040000|2021-07-21 18:27:20|32330.9|32190.9|32281.6|32141.6|32330.9|32190.9|32281.6|32141.6|38
1626892050000|2021-07-21 18:27:30|32272.9|32132.9|32237.5|32097.5|32272.9|32132.9|32233.7|32093.7|36
1626892060000|2021-07-21 18:27:40|32236.6|32096.6|32244.4|32104.4|32255.6|32115.6|32235.7|32095.7|36
1626892070000|2021-07-21 18:27:50|32239.8|32099.8|32244|32104|32252.3|32112.3|32236.1|32096.1|36
1626892080000|2021-07-21 18:28:00|32240.7|32100.7|32315|32175|32330.7|32190.7|32238.3|32098.3|35
1626892090000|2021-07-21 18:28:10|32313.2|32173.2|32298.4|32158.4|32335.4|32195.4|32292.9|32152.9|39
1626892100000|2021-07-21 18:28:20|32301.2|32161.2|32295.3|32155.3|32306.3|32166.3|32274.1|32134.1|37
1626892110000|2021-07-21 18:28:30|32294.7|32154.7|32292.5|32152.5|32299.1|32159.1|32292.2|32152.2|32
1626892120000|2021-07-21 18:28:40|32292.6|32152.6|32300.1|32160.1|32306.9|32166.9|32288.1|32148.1|34
1626892130000|2021-07-21 18:28:50|32302.2|32162.2|32301.5|32161.5|32312.9|32172.9|32300.4|32160.4|36
1626892140000|2021-07-21 18:29:00|32300|32160|32320.6|32180.6|32320.7|32180.7|32296.8|32156.8|31
1626892150000|2021-07-21 18:29:10|32318|32178|32261.9|32121.9|32318.6|32178.6|32261.5|32121.5|39
1626892160000|2021-07-21 18:29:20|32261.3|32121.3|32257.9|32117.9|32262|32122|32255.9|32115.9|24
1626892170000|2021-07-21 18:29:30|32256.9|32116.9|32259|32119|32260.5|32120.5|32256|32116|15
1626892180000|2021-07-21 18:29:40|32260.5|32120.5|32251.8|32111.8|32263.6|32123.6|32246.6|32106.6|30
1626892190000|2021-07-21 18:29:50|32246|32106|32253.7|32113.7|32253.7|32113.7|32238.3|32098.3|32
1626892200000|2021-07-21 18:30:00|32253.8|32113.8|32262.2|32122.2|32290.6|32150.6|32253.8|32113.8|34
1626892210000|2021-07-21 18:30:10|32255.4|32115.4|32243.5|32103.5|32259.8|32119.8|32239.8|32099.8|39
1626892220000|2021-07-21 18:30:20|32243.1|32103.1|32228.5|32088.5|32243.1|32103.1|32203|32063|34
1626892230000|2021-07-21 18:30:30|32228.7|32088.7|32248.6|32108.6|32254.2|32114.2|32228.7|32088.7|34
1626892240000|2021-07-21 18:30:40|32248.8|32108.8|32222.7|32082.7|32250.5|32110.5|32222.7|32082.7|35
1626892250000|2021-07-21 18:30:50|32222.3|32082.3|32239.9|32099.9|32242.8|32102.8|32215.5|32075.5|39
1626892260000|2021-07-21 18:31:00|32237.9|32097.9|32239.7|32099.7|32240.6|32100.6|32221.5|32081.5|35
1626892270000|2021-07-21 18:31:10|32239.3|32099.3|32223.4|32083.4|32241.5|32101.5|32220.2|32080.2|37
1626892280000|2021-07-21 18:31:20|32222.6|32082.6|32232.5|32092.5|32234.1|32094.1|32222.5|32082.5|28
1626892290000|2021-07-21 18:31:30|32232.9|32092.9|32185.5|32045.5|32233.9|32093.9|32177.1|32037.1|37
1626892300000|2021-07-21 18:31:40|32181.3|32041.3|32166.2|32026.2|32182.7|32042.7|32159.9|32019.9|35
1626892310000|2021-07-21 18:31:50|32165.1|32025.1|32162|32022|32180|32040|32162|32022|37
1626892320000|2021-07-21 18:32:00|32164.1|32024.1|32173.2|32033.2|32181.7|32041.7|32163.7|32023.7|35
1626892330000|2021-07-21 18:32:10|32176.2|32036.2|32118.1|31978.1|32176.2|32036.2|32116.9|31976.9|32
1626892340000|2021-07-21 18:32:20|32115.2|31975.2|32103.6|31963.6|32115.8|31975.8|32038.4|31898.4|40
1626892350000|2021-07-21 18:32:30|32076.6|31936.6|32090.9|31950.9|32120.7|31980.7|32044.8|31904.8|37
1626892360000|2021-07-21 18:32:40|32091.7|31951.7|32131.2|31991.2|32131.8|31991.8|32078.7|31938.7|40
1626892370000|2021-07-21 18:32:50|32115.2|31975.2|32105.5|31965.5|32116.1|31976.1|32094.7|31954.7|39
1626892380000|2021-07-21 18:33:00|32101.7|31961.7|32123.3|31983.3|32124.8|31984.8|32100.3|31960.3|35
1626892390000|2021-07-21 18:33:10|32122.7|31982.7|32175.1|32035.1|32177.7|32037.7|32119.1|31979.1|36
1626892400000|2021-07-21 18:33:20|32174.2|32034.2|32146.6|32006.6|32178.9|32038.9|32146.6|32006.6|37
1626892410000|2021-07-21 18:33:30|32147.1|32007.1|32140.3|32000.3|32147.1|32007.1|32134.4|31994.4|36
1626892420000|2021-07-21 18:33:40|32137.1|31997.1|32128.6|31988.6|32138.9|31998.9|32122.6|31982.6|36
1626892430000|2021-07-21 18:33:50|32129.7|31989.7|32112.2|31972.2|32132.8|31992.8|32111.9|31971.9|36
1626892440000|2021-07-21 18:34:00|32112.1|31972.1|32072.5|31932.5|32112.1|31972.1|32070.4|31930.4|37
1626892450000|2021-07-21 18:34:10|32072.2|31932.2|32107.5|31967.5|32107.5|31967.5|32065.9|31925.9|37
1626892460000|2021-07-21 18:34:20|32112.3|31972.3|32109.6|31969.6|32125.5|31985.5|32109.6|31969.6|37
1626892470000|2021-07-21 18:34:30|32110.8|31970.8|32119.7|31979.7|32122.6|31982.6|32104.9|31964.9|39
1626892480000|2021-07-21 18:34:40|32121.4|31981.4|32149.2|32009.2|32158.8|32018.8|32121.4|31981.4|39
1626892490000|2021-07-21 18:34:50|32149.5|32009.5|32152.1|32012.1|32152.1|32012.1|32142|32002|38
1626892500000|2021-07-21 18:35:00|32152.7|32012.7|32216.5|32076.5|32218.2|32078.2|32152.7|32012.7|37
1626892510000|2021-07-21 18:35:10|32218.6|32078.6|32232.5|32092.5|32232.5|32092.5|32208.3|32068.3|32
1626892520000|2021-07-21 18:35:20|32233.4|32093.4|32230.1|32090.1|32256.2|32116.2|32229.3|32089.3|23
1626892530000|2021-07-21 18:35:30|32230.9|32090.9|32271.2|32131.2|32271.2|32131.2|32227.3|32087.3|34
1626892540000|2021-07-21 18:35:40|32283.2|32143.2|32282.9|32142.9|32292.9|32152.9|32233.3|32093.3|28
1626892550000|2021-07-21 18:35:50|32282.1|32142.1|32285.2|32145.2|32285.2|32145.2|32267.3|32127.3|38
1626892560000|2021-07-21 18:36:00|32285|32145|32323.9|32183.9|32331.9|32191.9|32284.2|32144.2|34
1626892570000|2021-07-21 18:36:10|32323.4|32183.4|32329.9|32189.9|32336.1|32196.1|32316.4|32176.4|36
1626892580000|2021-07-21 18:36:20|32331.6|32191.6|32295.6|32155.6|32344.8|32204.8|32295.6|32155.6|38
1626892590000|2021-07-21 18:36:30|32294.2|32154.2|32285.7|32145.7|32297.1|32157.1|32261.7|32121.7|38
1626892600000|2021-07-21 18:36:40|32287.3|32147.3|32279.1|32139.1|32292.3|32152.3|32269.2|32129.2|39
1626892610000|2021-07-21 18:36:50|32276.5|32136.5|32295.2|32155.2|32295.2|32155.2|32271.5|32131.5|39
1626892620000|2021-07-21 18:37:00|32293.6|32153.6|32216.4|32076.4|32295.1|32155.1|32215.1|32075.1|39
1626892630000|2021-07-21 18:37:10|32216.3|32076.3|32193.1|32053.1|32229.2|32089.2|32186.2|32046.2|38
1626892640000|2021-07-21 18:37:20|32191.9|32051.9|32132.9|31992.9|32206.9|32066.9|32116.9|31976.9|38
1626892650000|2021-07-21 18:37:30|32132.7|31992.7|32127.4|31987.4|32153.4|32013.4|32127.4|31987.4|38
1626892660000|2021-07-21 18:37:40|32129.1|31989.1|32161.3|32021.3|32162.8|32022.8|32125.2|31985.2|38
1626892670000|2021-07-21 18:37:50|32159.7|32019.7|32149.6|32009.6|32171.8|32031.8|32149.1|32009.1|37
1626892680000|2021-07-21 18:38:00|32148.9|32008.9|32126.6|31986.6|32152|32012|32116.5|31976.5|36
1626892690000|2021-07-21 18:38:10|32126.3|31986.3|32141.3|32001.3|32141.3|32001.3|32125.7|31985.7|29
1626892700000|2021-07-21 18:38:20|32147.8|32007.8|32159.5|32019.5|32159.5|32019.5|32137.3|31997.3|36
1626892710000|2021-07-21 18:38:30|32162.8|32022.8|32169.7|32029.7|32180.5|32040.5|32148.5|32008.5|33
1626892720000|2021-07-21 18:38:40|32170.5|32030.5|32159.8|32019.8|32184.7|32044.7|32159.8|32019.8|37
1626892730000|2021-07-21 18:38:50|32161.6|32021.6|32180.5|32040.5|32180.5|32040.5|32150.4|32010.4|30
1626892740000|2021-07-21 18:39:00|32178.8|32038.8|32168|32028|32180.9|32040.9|32168|32028|38
1626892750000|2021-07-21 18:39:10|32171.9|32031.9|32157.9|32017.9|32172.9|32032.9|32156|32016|33
1626892760000|2021-07-21 18:39:20|32156.9|32016.9|32153.2|32013.2|32156.9|32016.9|32147|32007|34
1626892770000|2021-07-21 18:39:30|32152.8|32012.8|32156.5|32016.5|32163.2|32023.2|32152.8|32012.8|31
1626892780000|2021-07-21 18:39:40|32154.8|32014.8|32138.4|31998.4|32171.3|32031.3|32125.8|31985.8|39
1626892790000|2021-07-21 18:39:50|32140.6|32000.6|32141.5|32001.5|32154.1|32014.1|32140.6|32000.6|33
1626892800000|2021-07-21 18:40:00|32139|31999|32153.5|32013.5|32153.5|32013.5|32136|31996|30
1626892810000|2021-07-21 18:40:10|32154.5|32014.5|32177.3|32037.3|32180.6|32040.6|32154.5|32014.5|32
1626892820000|2021-07-21 18:40:20|32178|32038|32170.8|32030.8|32185.7|32045.7|32161.9|32021.9|36
1626892830000|2021-07-21 18:40:30|32172.2|32032.2|32174.4|32034.4|32177.7|32037.7|32167.7|32027.7|33
1626892840000|2021-07-21 18:40:40|32177.5|32037.5|32186.4|32046.4|32187.7|32047.7|32174.4|32034.4|30
1626892850000|2021-07-21 18:40:50|32181.7|32041.7|32182.8|32042.8|32184.3|32044.3|32176.3|32036.3|34
1626892860000|2021-07-21 18:41:00|32183|32043|32178.5|32038.5|32185.9|32045.9|32172.2|32032.2|36
1626892870000|2021-07-21 18:41:10|32178.8|32038.8|32186|32046|32188.3|32048.3|32173.7|32033.7|32
1626892880000|2021-07-21 18:41:20|32186.8|32046.8|32186.4|32046.4|32188.3|32048.3|32175|32035|35
1626892890000|2021-07-21 18:41:30|32185.5|32045.5|32183.2|32043.2|32191.6|32051.6|32183.2|32043.2|32
1626892900000|2021-07-21 18:41:40|32181.6|32041.6|32191.4|32051.4|32191.4|32051.4|32181.6|32041.6|20
1626892910000|2021-07-21 18:41:50|32189.5|32049.5|32207|32067|32207|32067|32183.1|32043.1|23
1626892920000|2021-07-21 18:42:00|32210|32070|32192.2|32052.2|32212.6|32072.6|32191.3|32051.3|26
1626892930000|2021-07-21 18:42:10|32194.5|32054.5|32203.2|32063.2|32216.8|32076.8|32193.3|32053.3|30
1626892940000|2021-07-21 18:42:20|32203.3|32063.3|32214.6|32074.6|32217.2|32077.2|32203.3|32063.3|31
1626892950000|2021-07-21 18:42:30|32218.2|32078.2|32212.6|32072.6|32220.4|32080.4|32211.3|32071.3|29
1626892960000|2021-07-21 18:42:40|32212.7|32072.7|32200.1|32060.1|32212.8|32072.8|32200.1|32060.1|24
1626892970000|2021-07-21 18:42:50|32198.1|32058.1|32200.2|32060.2|32200.2|32060.2|32197.6|32057.6|23
1626892980000|2021-07-21 18:43:00|32200.8|32060.8|32207.9|32067.9|32208.1|32068.1|32200.8|32060.8|22
1626892990000|2021-07-21 18:43:10|32207.6|32067.6|32201.7|32061.7|32207.6|32067.6|32199.2|32059.2|26
1626893000000|2021-07-21 18:43:20|32201.5|32061.5|32195.9|32055.9|32203.9|32063.9|32195.9|32055.9|21
1626893010000|2021-07-21 18:43:30|32198.8|32058.8|32175.1|32035.1|32198.8|32058.8|32172.7|32032.7|23
1626893020000|2021-07-21 18:43:40|32174.8|32034.8|32152.3|32012.3|32175.1|32035.1|32152.3|32012.3|19
1626893030000|2021-07-21 18:43:50|32152.2|32012.2|32158.9|32018.9|32160.8|32020.8|32146.5|32006.5|37
1626893040000|2021-07-21 18:44:00|32158.6|32018.6|32166.4|32026.4|32166.6|32026.6|32157.5|32017.5|32
1626893050000|2021-07-21 18:44:10|32164.4|32024.4|32165.8|32025.8|32166.2|32026.2|32163.6|32023.6|17
1626893060000|2021-07-21 18:44:20|32166.2|32026.2|32176.9|32036.9|32186.1|32046.1|32166.2|32026.2|32
1626893070000|2021-07-21 18:44:30|32169.4|32029.4|32138.3|31998.3|32169.4|32029.4|32137.5|31997.5|26
1626893080000|2021-07-21 18:44:40|32140.5|32000.5|32150|32010|32152.7|32012.7|32139|31999|24
1626893090000|2021-07-21 18:44:50|32149.4|32009.4|32150.4|32010.4|32153.8|32013.8|32146.4|32006.4|21
1626893100000|2021-07-21 18:45:00|32150.8|32010.8|32167|32027|32168.6|32028.6|32143.4|32003.4|25
1626893110000|2021-07-21 18:45:10|32167.9|32027.9|32166.9|32026.9|32167.9|32027.9|32162.4|32022.4|29
1626893120000|2021-07-21 18:45:20|32167.6|32027.6|32201|32061|32201.2|32061.2|32165|32025|31
1626893130000|2021-07-21 18:45:30|32186|32046|32188|32048|32189.7|32049.7|32180.6|32040.6|30
1626893140000|2021-07-21 18:45:40|32189.6|32049.6|32185|32045|32189.6|32049.6|32178|32038|21
1626893150000|2021-07-21 18:45:50|32184.3|32044.3|32214.4|32074.4|32222.1|32082.1|32183.8|32043.8|29
1626893160000|2021-07-21 18:46:00|32214.3|32074.3|32235.8|32095.8|32240.3|32100.3|32214.3|32074.3|35
1626893170000|2021-07-21 18:46:10|32232.9|32092.9|32202.7|32062.7|32234|32094|32198.8|32058.8|39
1626893180000|2021-07-21 18:46:20|32201.7|32061.7|32202.4|32062.4|32211.8|32071.8|32198.2|32058.2|34
1626893190000|2021-07-21 18:46:30|32202.3|32062.3|32230.8|32090.8|32235.7|32095.7|32202.1|32062.1|34
1626893200000|2021-07-21 18:46:40|32228.4|32088.4|32217.6|32077.6|32230.8|32090.8|32217.6|32077.6|29
1626893210000|2021-07-21 18:46:50|32217.7|32077.7|32242.1|32102.1|32242.1|32102.1|32201.5|32061.5|29
1626893220000|2021-07-21 18:47:00|32243.7|32103.7|32235.4|32095.4|32244.2|32104.2|32229.2|32089.2|31
1626893230000|2021-07-21 18:47:10|32235.7|32095.7|32234.7|32094.7|32235.7|32095.7|32232.8|32092.8|22
1626893240000|2021-07-21 18:47:20|32236.1|32096.1|32232.8|32092.8|32239.5|32099.5|32232.2|32092.2|16
1626893250000|2021-07-21 18:47:30|32238.2|32098.2|32210.7|32070.7|32238.2|32098.2|32209.2|32069.2|33
1626893260000|2021-07-21 18:47:40|32210.8|32070.8|32220.4|32080.4|32222.6|32082.6|32210.3|32070.3|29
1626893270000|2021-07-21 18:47:50|32219.9|32079.9|32224.9|32084.9|32232.2|32092.2|32219.9|32079.9|25
1626893280000|2021-07-21 18:48:00|32224.7|32084.7|32221.3|32081.3|32225.8|32085.8|32221|32081|22
1626893290000|2021-07-21 18:48:10|32220.9|32080.9|32222.8|32082.8|32224.2|32084.2|32220.9|32080.9|14
1626893300000|2021-07-21 18:48:20|32231.1|32091.1|32236.1|32096.1|32249.5|32109.5|32231.1|32091.1|32
1626893310000|2021-07-21 18:48:30|32235.8|32095.8|32245|32105|32245.4|32105.4|32235.8|32095.8|21
1626893320000|2021-07-21 18:48:40|32243.6|32103.6|32246.2|32106.2|32248.1|32108.1|32227.4|32087.4|23
1626893330000|2021-07-21 18:48:50|32247.7|32107.7|32265.3|32125.3|32265.3|32125.3|32244.8|32104.8|26
1626893340000|2021-07-21 18:49:00|32262.6|32122.6|32255.4|32115.4|32267.8|32127.8|32253.5|32113.5|22
1626893350000|2021-07-21 18:49:10|32250.6|32110.6|32252|32112|32262.5|32122.5|32250.6|32110.6|34
1626893360000|2021-07-21 18:49:20|32252.9|32112.9|32255.3|32115.3|32257.9|32117.9|32252.9|32112.9|23
1626893370000|2021-07-21 18:49:30|32254.9|32114.9|32259.2|32119.2|32259.2|32119.2|32251.2|32111.2|26
1626893380000|2021-07-21 18:49:40|32259.1|32119.1|32250.7|32110.7|32259.5|32119.5|32250.7|32110.7|26
1626893390000|2021-07-21 18:49:50|32248.3|32108.3|32237.9|32097.9|32248.3|32108.3|32236.7|32096.7|27
1626893400000|2021-07-21 18:50:00|32238.8|32098.8|32238.8|32098.8|32239.9|32099.9|32237.9|32097.9|13
1626893410000|2021-07-21 18:50:10|32239.4|32099.4|32238.1|32098.1|32239.4|32099.4|32237.9|32097.9|13
1626893420000|2021-07-21 18:50:20|32238|32098|32248.5|32108.5|32249.1|32109.1|32237.9|32097.9|22
1626893430000|2021-07-21 18:50:30|32249.8|32109.8|32252.5|32112.5|32254.5|32114.5|32249.3|32109.3|33
1626893440000|2021-07-21 18:50:40|32252.4|32112.4|32252.6|32112.6|32252.9|32112.9|32250.1|32110.1|18
1626893450000|2021-07-21 18:50:50|32251.2|32111.2|32235.9|32095.9|32253.1|32113.1|32230.2|32090.2|31
1626893460000|2021-07-21 18:51:00|32238.4|32098.4|32246|32106|32248.1|32108.1|32236.1|32096.1|35
1626893470000|2021-07-21 18:51:10|32248|32108|32248.2|32108.2|32248.4|32108.4|32244.8|32104.8|33
1626893480000|2021-07-21 18:51:20|32252.9|32112.9|32254.3|32114.3|32259.2|32119.2|32250.2|32110.2|31
1626893490000|2021-07-21 18:51:30|32253.7|32113.7|32255.9|32115.9|32257.4|32117.4|32251.9|32111.9|19
1626893500000|2021-07-21 18:51:40|32256.1|32116.1|32258.5|32118.5|32258.5|32118.5|32253.5|32113.5|18
1626893510000|2021-07-21 18:51:50|32258.2|32118.2|32236|32096|32266.8|32126.8|32236|32096|34
1626893520000|2021-07-21 18:52:00|32234.3|32094.3|32198.9|32058.9|32234.3|32094.3|32196.6|32056.6|36
1626893530000|2021-07-21 18:52:10|32201.2|32061.2|32207.3|32067.3|32207.5|32067.5|32201.2|32061.2|24
1626893540000|2021-07-21 18:52:20|32207.4|32067.4|32201.6|32061.6|32218.2|32078.2|32199.2|32059.2|36
1626893550000|2021-07-21 18:52:30|32199.8|32059.8|32199.8|32059.8|32206.5|32066.5|32195.3|32055.3|30
1626893560000|2021-07-21 18:52:40|32199.5|32059.5|32199.6|32059.6|32206.1|32066.1|32192.7|32052.7|32
1626893570000|2021-07-21 18:52:50|32200.3|32060.3|32200.3|32060.3|32201.6|32061.6|32197.2|32057.2|27
1626893580000|2021-07-21 18:53:00|32200.4|32060.4|32192.3|32052.3|32202.2|32062.2|32191.3|32051.3|27
1626893590000|2021-07-21 18:53:10|32192.8|32052.8|32194.5|32054.5|32198.8|32058.8|32191.5|32051.5|25
1626893600000|2021-07-21 18:53:20|32193.8|32053.8|32194.3|32054.3|32194.3|32054.3|32191.1|32051.1|29
1626893610000|2021-07-21 18:53:30|32192.1|32052.1|32187.3|32047.3|32192.1|32052.1|32179|32039|26
1626893620000|2021-07-21 18:53:40|32186.6|32046.6|32187.1|32047.1|32188.6|32048.6|32186.1|32046.1|22
1626893630000|2021-07-21 18:53:50|32186.7|32046.7|32171.6|32031.6|32186.7|32046.7|32170.9|32030.9|28
1626893640000|2021-07-21 18:54:00|32176.1|32036.1|32177.4|32037.4|32178.4|32038.4|32172.6|32032.6|29
1626893650000|2021-07-21 18:54:10|32177.9|32037.9|32171.4|32031.4|32181.5|32041.5|32170|32030|28
1626893660000|2021-07-21 18:54:20|32171.1|32031.1|32167.5|32027.5|32171.1|32031.1|32162.8|32022.8|18
1626893670000|2021-07-21 18:54:30|32167.6|32027.6|32141.4|32001.4|32175.3|32035.3|32141.4|32001.4|21
1626893680000|2021-07-21 18:54:40|32153.6|32013.6|32139.9|31999.9|32156.6|32016.6|32136|31996|36
1626893690000|2021-07-21 18:54:50|32140.8|32000.8|32129.2|31989.2|32146|32006|32129.1|31989.1|35
1626893700000|2021-07-21 18:55:00|32125.1|31985.1|32123|31983|32131.4|31991.4|32120.9|31980.9|30
1626893710000|2021-07-21 18:55:10|32125|31985|32093.8|31953.8|32125|31985|32092.1|31952.1|28
1626893720000|2021-07-21 18:55:20|32089.1|31949.1|32060.7|31920.7|32091.7|31951.7|32060.7|31920.7|33
1626893730000|2021-07-21 18:55:30|32060.5|31920.5|32063|31923|32066.1|31926.1|32055.4|31915.4|22
1626893740000|2021-07-21 18:55:40|32058.2|31918.2|32046.7|31906.7|32061.3|31921.3|32046.1|31906.1|27
1626893750000|2021-07-21 18:55:50|32045.5|31905.5|32026.2|31886.2|32047.2|31907.2|32026.2|31886.2|30
1626893760000|2021-07-21 18:56:00|32028.7|31888.7|32029.9|31889.9|32030.9|31890.9|32024.5|31884.5|27
1626893770000|2021-07-21 18:56:10|32029|31889|32027.6|31887.6|32030.6|31890.6|32026.7|31886.7|27
1626893780000|2021-07-21 18:56:20|32025.4|31885.4|32016.4|31876.4|32027.7|31887.7|32016.4|31876.4|29
1626893790000|2021-07-21 18:56:30|32015|31875|31959.9|31819.9|32017.1|31877.1|31955.5|31815.5|37
1626893800000|2021-07-21 18:56:40|31962.6|31822.6|31918.5|31778.5|31962.6|31822.6|31912.7|31772.7|38
1626893810000|2021-07-21 18:56:50|31919.4|31779.4|31933.7|31793.7|31933.7|31793.7|31919|31779|36
1626893820000|2021-07-21 18:57:00|31933.5|31793.5|31951|31811|31951|31811|31928.6|31788.6|32
1626893830000|2021-07-21 18:57:10|31955.6|31815.6|31960.9|31820.9|31965.5|31825.5|31948|31808|39
1626893840000|2021-07-21 18:57:20|31961.7|31821.7|32003.1|31863.1|32006.8|31866.8|31961.7|31821.7|34
1626893850000|2021-07-21 18:57:30|31996.2|31856.2|31947|31807|32000.8|31860.8|31947|31807|37
1626893860000|2021-07-21 18:57:40|31947.2|31807.2|31932.4|31792.4|31947.2|31807.2|31932.1|31792.1|33
1626893870000|2021-07-21 18:57:50|31932.7|31792.7|31958.4|31818.4|31962.3|31822.3|31932.3|31792.3|38
1626893880000|2021-07-21 18:58:00|31957.4|31817.4|31966.6|31826.6|31968|31828|31956.8|31816.8|27
1626893890000|2021-07-21 18:58:10|31963.7|31823.7|31970|31830|31970.9|31830.9|31963.4|31823.4|31
1626893900000|2021-07-21 18:58:20|31971.1|31831.1|31967.4|31827.4|31971.4|31831.4|31965.2|31825.2|18
1626893910000|2021-07-21 18:58:30|31967.6|31827.6|31988.2|31848.2|31988.2|31848.2|31967.6|31827.6|29
1626893920000|2021-07-21 18:58:40|31987.5|31847.5|31944.8|31804.8|31987.5|31847.5|31943.4|31803.4|24
1626893930000|2021-07-21 18:58:50|31944.6|31804.6|31926.7|31786.7|31944.6|31804.6|31922.4|31782.4|34
1626893940000|2021-07-21 18:59:00|31927.7|31787.7|31897.1|31757.1|31932.8|31792.8|31892.2|31752.2|39
1626893950000|2021-07-21 18:59:10|31897.2|31757.2|31921|31781|31921|31781|31891|31751|35
1626893960000|2021-07-21 18:59:20|31924.4|31784.4|31870|31730|31927|31787|31848|31708|36
1626893970000|2021-07-21 18:59:30|31871|31731|31886|31746|31894.6|31754.6|31871|31731|35
1626893980000|2021-07-21 18:59:40|31887|31747|31869|31729|31892.7|31752.7|31869|31729|35
1626893990000|2021-07-21 18:59:50|31871.3|31731.3|31863.9|31723.9|31874|31734|31860.8|31720.8|27
1626894000000|2021-07-21 19:00:00|31863.4|31723.4|31897.9|31757.9|31902|31762|31863.4|31723.4|25
1626894010000|2021-07-21 19:00:10|31900.6|31760.6|31924.8|31784.8|31924.8|31784.8|31897|31757|27
1626894020000|2021-07-21 19:00:20|31927|31787|31934.9|31794.9|31936.3|31796.3|31927|31787|20
1626894030000|2021-07-21 19:00:30|31933.2|31793.2|31935|31795|31935.2|31795.2|31921.8|31781.8|21
1626894040000|2021-07-21 19:00:40|31932.1|31792.1|31934.6|31794.6|31936.3|31796.3|31931.3|31791.3|20
1626894050000|2021-07-21 19:00:50|31933.7|31793.7|31936.7|31796.7|31938.1|31798.1|31933.1|31793.1|12
1626894060000|2021-07-21 19:01:00|31938.7|31798.7|31922.9|31782.9|31938.7|31798.7|31916.1|31776.1|23
1626894070000|2021-07-21 19:01:10|31924.2|31784.2|31972.6|31832.6|31975.3|31835.3|31923.1|31783.1|31
1626894080000|2021-07-21 19:01:20|31972.2|31832.2|32002.3|31862.3|32020|31880|31972.2|31832.2|35
1626894090000|2021-07-21 19:01:30|32002|31862|32009.4|31869.4|32015.6|31875.6|31996.4|31856.4|28
1626894100000|2021-07-21 19:01:40|32007.7|31867.7|32002.3|31862.3|32008.5|31868.5|31999.8|31859.8|32
1626894110000|2021-07-21 19:01:50|32002.6|31862.6|32000.2|31860.2|32003.3|31863.3|31997.9|31857.9|26
1626894120000|2021-07-21 19:02:00|31998.3|31858.3|32000.3|31860.3|32010.6|31870.6|31996.8|31856.8|18
1626894130000|2021-07-21 19:02:10|31999|31859|31999.1|31859.1|32005.2|31865.2|31992.7|31852.7|23
1626894140000|2021-07-21 19:02:20|31999.9|31859.9|31985.6|31845.6|32000.3|31860.3|31979.1|31839.1|20
1626894150000|2021-07-21 19:02:30|31987.6|31847.6|31993.3|31853.3|31993.4|31853.4|31987.6|31847.6|22
1626894160000|2021-07-21 19:02:40|31993.5|31853.5|32044|31904|32051|31911|31993.3|31853.3|34
1626894170000|2021-07-21 19:02:50|32046.1|31906.1|32046.5|31906.5|32046.7|31906.7|32038.2|31898.2|35
1626894180000|2021-07-21 19:03:00|32047.4|31907.4|32039.3|31899.3|32054|31914|32035.2|31895.2|36
1626894190000|2021-07-21 19:03:10|32035.3|31895.3|32028.1|31888.1|32036.6|31896.6|32017.9|31877.9|36
1626894200000|2021-07-21 19:03:20|32028.3|31888.3|32041|31901|32041|31901|32028.3|31888.3|29
1626894210000|2021-07-21 19:03:30|32042.7|31902.7|32044.6|31904.6|32046.2|31906.2|32041.1|31901.1|17
1626894220000|2021-07-21 19:03:40|32047.2|31907.2|32060.9|31920.9|32061.5|31921.5|32047.2|31907.2|27
1626894230000|2021-07-21 19:03:50|32061.2|31921.2|32068.1|31928.1|32069.5|31929.5|32060.4|31920.4|19
1626894240000|2021-07-21 19:04:00|32067.6|31927.6|32069.5|31929.5|32070|31930|32058.5|31918.5|19
1626894250000|2021-07-21 19:04:10|32070|31930|32069.5|31929.5|32070|31930|32069|31929|8
1626894260000|2021-07-21 19:04:20|32068.6|31928.6|32062.7|31922.7|32069.9|31929.9|32062.7|31922.7|12
1626894270000|2021-07-21 19:04:30|32063|31923|32049.8|31909.8|32063|31923|32049.8|31909.8|13
1626894280000|2021-07-21 19:04:40|32045.9|31905.9|32030.7|31890.7|32046.7|31906.7|32028.9|31888.9|28
1626894290000|2021-07-21 19:04:50|32032.3|31892.3|31992.1|31852.1|32040.4|31900.4|31992.1|31852.1|40
1626894300000|2021-07-21 19:05:00|31991.6|31851.6|31985.1|31845.1|32000.8|31860.8|31982.7|31842.7|32
1626894310000|2021-07-21 19:05:10|31984.8|31844.8|32016.9|31876.9|32016.9|31876.9|31984.3|31844.3|35
1626894320000|2021-07-21 19:05:20|32017.7|31877.7|32057|31917|32058|31918|32017.7|31877.7|39
1626894330000|2021-07-21 19:05:30|32058.5|31918.5|32069|31929|32069|31929|32050.8|31910.8|27
1626894340000|2021-07-21 19:05:40|32069.1|31929.1|32065.8|31925.8|32074.2|31934.2|32063.2|31923.2|27
1626894350000|2021-07-21 19:05:50|32065.2|31925.2|32067.2|31927.2|32073.8|31933.8|32057.2|31917.2|27
1626894360000|2021-07-21 19:06:00|32066.6|31926.6|32055.6|31915.6|32066.6|31926.6|32044.5|31904.5|28
1626894370000|2021-07-21 19:06:10|32057.7|31917.7|32049.2|31909.2|32063.9|31923.9|32049.2|31909.2|32
1626894380000|2021-07-21 19:06:20|32053.4|31913.4|32066.4|31926.4|32066.4|31926.4|32053.4|31913.4|20
1626894390000|2021-07-21 19:06:30|32062|31922|32054.6|31914.6|32063|31923|32037.7|31897.7|34
1626894400000|2021-07-21 19:06:40|32059.7|31919.7|32055.5|31915.5|32059.7|31919.7|32044.6|31904.6|28
1626894410000|2021-07-21 19:06:50|32055.8|31915.8|32050.9|31910.9|32063.3|31923.3|32048.9|31908.9|29
1626894420000|2021-07-21 19:07:00|32051|31911|32044.5|31904.5|32057.8|31917.8|32044.4|31904.4|37
1626894430000|2021-07-21 19:07:10|32044.1|31904.1|32044|31904|32048.4|31908.4|32041.8|31901.8|27
1626894440000|2021-07-21 19:07:20|32045|31905|32044.6|31904.6|32049.6|31909.6|32044.6|31904.6|30
1626894450000|2021-07-21 19:07:30|32044.5|31904.5|32054.8|31914.8|32057.9|31917.9|32043.9|31903.9|18
1626894460000|2021-07-21 19:07:40|32054.4|31914.4|32052.5|31912.5|32058.1|31918.1|32049.7|31909.7|27
1626894470000|2021-07-21 19:07:50|32048.6|31908.6|32041.4|31901.4|32048.6|31908.6|32040.9|31900.9|19
1626894480000|2021-07-21 19:08:00|32042.4|31902.4|32039.1|31899.1|32042.4|31902.4|32037.9|31897.9|27
1626894490000|2021-07-21 19:08:10|32039.8|31899.8|32023|31883|32040|31900|32010.7|31870.7|35
1626894500000|2021-07-21 19:08:20|32022.8|31882.8|31963.1|31823.1|32022.8|31882.8|31963.1|31823.1|36
1626894510000|2021-07-21 19:08:30|31960.5|31820.5|31976.3|31836.3|31981.7|31841.7|31949|31809|28
1626894520000|2021-07-21 19:08:40|31980.1|31840.1|31980.5|31840.5|31981.5|31841.5|31975.9|31835.9|22
1626894530000|2021-07-21 19:08:50|31978.1|31838.1|31973|31833|31987.5|31847.5|31972.6|31832.6|23
1626894540000|2021-07-21 19:09:00|31972.6|31832.6|31944|31804|31985.1|31845.1|31942.3|31802.3|30
1626894550000|2021-07-21 19:09:10|31942.4|31802.4|31927.3|31787.3|31943.6|31803.6|31922.4|31782.4|32
1626894560000|2021-07-21 19:09:20|31924|31784|31931.5|31791.5|31939.7|31799.7|31923.9|31783.9|32
1626894570000|2021-07-21 19:09:30|31934.3|31794.3|31953.5|31813.5|31958.8|31818.8|31933.3|31793.3|34
1626894580000|2021-07-21 19:09:40|31955.7|31815.7|31912.2|31772.2|31958.8|31818.8|31912.2|31772.2|36
1626894590000|2021-07-21 19:09:50|31912.7|31772.7|31921.9|31781.9|31926.9|31786.9|31912.7|31772.7|31
1626894600000|2021-07-21 19:10:00|31922.4|31782.4|31941.1|31801.1|31944.6|31804.6|31921.7|31781.7|36
1626894610000|2021-07-21 19:10:10|31941|31801|31945.2|31805.2|31947.1|31807.1|31940.7|31800.7|31
1626894620000|2021-07-21 19:10:20|31945.6|31805.6|31950.1|31810.1|31950.2|31810.2|31945.4|31805.4|21
1626894630000|2021-07-21 19:10:30|31950.6|31810.6|31870.3|31730.3|31954.8|31814.8|31870.3|31730.3|28
1626894640000|2021-07-21 19:10:40|31871.9|31731.9|31779.9|31639.9|31881|31741|31779.9|31639.9|33
1626894650000|2021-07-21 19:10:50|31780.4|31640.4|31779.3|31639.3|31797.3|31657.3|31759.7|31619.7|38
1626894660000|2021-07-21 19:11:00|31778.9|31638.9|31780.5|31640.5|31785.1|31645.1|31755.9|31615.9|38
1626894670000|2021-07-21 19:11:10|31776.7|31636.7|31764.5|31624.5|31794.2|31654.2|31762|31622|33
1626894680000|2021-07-21 19:11:20|31763.4|31623.4|31725.8|31585.8|31770.6|31630.6|31718.5|31578.5|34
1626894690000|2021-07-21 19:11:30|31728.7|31588.7|31712.6|31572.6|31733.3|31593.3|31682|31542|38
1626894700000|2021-07-21 19:11:40|31713.4|31573.4|31694.6|31554.6|31719.7|31579.7|31686.5|31546.5|37
1626894710000|2021-07-21 19:11:50|31695.4|31555.4|31720.1|31580.1|31720.9|31580.9|31678.8|31538.8|38
1626894720000|2021-07-21 19:12:00|31718.6|31578.6|31727.5|31587.5|31727.5|31587.5|31715.9|31575.9|32
1626894730000|2021-07-21 19:12:10|31728.8|31588.8|31753.4|31613.4|31753.4|31613.4|31728.8|31588.8|38
1626894740000|2021-07-21 19:12:20|31753.6|31613.6|31790|31650|31792.9|31652.9|31752.2|31612.2|38
1626894750000|2021-07-21 19:12:30|31786.5|31646.5|31791.8|31651.8|31792.2|31652.2|31778.1|31638.1|37
1626894760000|2021-07-21 19:12:40|31791.9|31651.9|31768.6|31628.6|31795.2|31655.2|31768.3|31628.3|37
1626894770000|2021-07-21 19:12:50|31769.3|31629.3|31740.9|31600.9|31769.3|31629.3|31740.9|31600.9|28
1626894780000|2021-07-21 19:13:00|31742.6|31602.6|31743.9|31603.9|31751.9|31611.9|31730.8|31590.8|35
1626894790000|2021-07-21 19:13:10|31734.7|31594.7|31728.9|31588.9|31741.6|31601.6|31723.6|31583.6|31
1626894800000|2021-07-21 19:13:20|31731.5|31591.5|31702.4|31562.4|31733.5|31593.5|31700.7|31560.7|28
1626894810000|2021-07-21 19:13:30|31703.3|31563.3|31714.8|31574.8|31733.5|31593.5|31702.4|31562.4|32
1626894820000|2021-07-21 19:13:40|31715.8|31575.8|31737.1|31597.1|31737.3|31597.3|31715.8|31575.8|30
1626894830000|2021-07-21 19:13:50|31736.9|31596.9|31773.8|31633.8|31773.8|31633.8|31736.9|31596.9|28
1626894840000|2021-07-21 19:14:00|31774.2|31634.2|31766.3|31626.3|31776.6|31636.6|31763.3|31623.3|25
1626894850000|2021-07-21 19:14:10|31766|31626|31759|31619|31766|31626|31742.7|31602.7|32
1626894860000|2021-07-21 19:14:20|31759.3|31619.3|31755.3|31615.3|31764.8|31624.8|31753.2|31613.2|24
1626894870000|2021-07-21 19:14:30|31758.2|31618.2|31743.3|31603.3|31758.2|31618.2|31736.5|31596.5|27
1626894880000|2021-07-21 19:14:40|31737.7|31597.7|31724.9|31584.9|31737.7|31597.7|31722.4|31582.4|31
1626894890000|2021-07-21 19:14:50|31724.2|31584.2|31790.5|31650.5|31800.5|31660.5|31722.7|31582.7|26
1626894900000|2021-07-21 19:15:00|31789.3|31649.3|31838.9|31698.9|31838.9|31698.9|31787.1|31647.1|32
1626894910000|2021-07-21 19:15:10|31838.3|31698.3|31888.5|31748.5|31890.2|31750.2|31830.4|31690.4|39
1626894920000|2021-07-21 19:15:20|31888.7|31748.7|31855.2|31715.2|31892.4|31752.4|31852.9|31712.9|33
1626894930000|2021-07-21 19:15:30|31860.8|31720.8|31872.7|31732.7|31872.7|31732.7|31858.3|31718.3|36
1626894940000|2021-07-21 19:15:40|31871.1|31731.1|31866.7|31726.7|31888.4|31748.4|31866.7|31726.7|36
1626894950000|2021-07-21 19:15:50|31866.6|31726.6|31875.3|31735.3|31875.3|31735.3|31865.4|31725.4|29
1626894960000|2021-07-21 19:16:00|31875.2|31735.2|31876.5|31736.5|31892.1|31752.1|31872.7|31732.7|33
1626894970000|2021-07-21 19:16:10|31874.5|31734.5|31854|31714|31874.8|31734.8|31849.9|31709.9|39
1626894980000|2021-07-21 19:16:20|31853.1|31713.1|31874.8|31734.8|31878.1|31738.1|31853.1|31713.1|26
1626894990000|2021-07-21 19:16:30|31874.7|31734.7|31880.4|31740.4|31880.4|31740.4|31870.3|31730.3|35
1626895000000|2021-07-21 19:16:40|31880.2|31740.2|31876.7|31736.7|31880.9|31740.9|31869.4|31729.4|37
1626895010000|2021-07-21 19:16:50|31876.2|31736.2|31988.9|31848.9|32015|31875|31875.5|31735.5|38
1626895020000|2021-07-21 19:17:00|31984.6|31844.6|31981.3|31841.3|31988.8|31848.8|31966|31826|29
1626895030000|2021-07-21 19:17:10|31977.3|31837.3|31948.7|31808.7|31977.3|31837.3|31948.4|31808.4|35
1626895040000|2021-07-21 19:17:20|31948.9|31808.9|31944.1|31804.1|31957.2|31817.2|31944.1|31804.1|34
1626895050000|2021-07-21 19:17:30|31946.3|31806.3|31978.7|31838.7|31979.6|31839.6|31944.6|31804.6|36
1626895060000|2021-07-21 19:17:40|31979.7|31839.7|31973.1|31833.1|31979.7|31839.7|31964.4|31824.4|37
1626895070000|2021-07-21 19:17:50|31973|31833|31968.6|31828.6|31976.5|31836.5|31965.3|31825.3|22
1626895080000|2021-07-21 19:18:00|31969.2|31829.2|31988.9|31848.9|31989.2|31849.2|31967.1|31827.1|31
1626895090000|2021-07-21 19:18:10|31989.1|31849.1|31986.1|31846.1|31991.4|31851.4|31985|31845|18
1626895100000|2021-07-21 19:18:20|31986.2|31846.2|31977.5|31837.5|31987|31847|31967.8|31827.8|29
1626895110000|2021-07-21 19:18:30|31977.7|31837.7|31978.6|31838.6|31979.2|31839.2|31975.8|31835.8|27
1626895120000|2021-07-21 19:18:40|31977.1|31837.1|31968.5|31828.5|31977.1|31837.1|31967.7|31827.7|14
1626895130000|2021-07-21 19:18:50|31968.2|31828.2|31970.9|31830.9|31973.8|31833.8|31968.2|31828.2|19
1626895140000|2021-07-21 19:19:00|31970.7|31830.7|31975.6|31835.6|31988.2|31848.2|31967.8|31827.8|22
1626895150000|2021-07-21 19:19:10|31974.6|31834.6|32015.4|31875.4|32015.4|31875.4|31974.5|31834.5|23
1626895160000|2021-07-21 19:19:20|32015.2|31875.2|32008.6|31868.6|32015.2|31875.2|32008.6|31868.6|26
1626895170000|2021-07-21 19:19:30|32007.7|31867.7|32020|31880|32020|31880|32006|31866|22
1626895180000|2021-07-21 19:19:40|32020.7|31880.7|32020.4|31880.4|32021.4|31881.4|32017|31877|21
1626895190000|2021-07-21 19:19:50|32020.3|31880.3|32019|31879|32020.3|31880.3|32008.8|31868.8|25
1626895200000|2021-07-21 19:20:00|32018.8|31878.8|32025.4|31885.4|32025.4|31885.4|32015.6|31875.6|28
1626895210000|2021-07-21 19:20:10|32025.6|31885.6|32027.5|31887.5|32027.5|31887.5|32025.6|31885.6|13
1626895220000|2021-07-21 19:20:20|32026.7|31886.7|32021.1|31881.1|32026.7|31886.7|32015.3|31875.3|29
1626895230000|2021-07-21 19:20:30|32020.9|31880.9|32020.8|31880.8|32021.4|31881.4|32012.8|31872.8|29
1626895240000|2021-07-21 19:20:40|32020.3|31880.3|32019.9|31879.9|32022.6|31882.6|32019.7|31879.7|26
1626895250000|2021-07-21 19:20:50|32019|31879|32021.1|31881.1|32021.1|31881.1|32018.6|31878.6|24
1626895260000|2021-07-21 19:21:00|32021.4|31881.4|32016.1|31876.1|32021.4|31881.4|32015.8|31875.8|14
1626895270000|2021-07-21 19:21:10|32016.4|31876.4|32018.6|31878.6|32019.8|31879.8|32015.8|31875.8|19
1626895280000|2021-07-21 19:21:20|32019.1|31879.1|32028.3|31888.3|32030.1|31890.1|32019.1|31879.1|31
1626895290000|2021-07-21 19:21:30|32027.2|31887.2|32022.2|31882.2|32027.2|31887.2|32021.3|31881.3|29
1626895300000|2021-07-21 19:21:40|32022.1|31882.1|32018.6|31878.6|32022.2|31882.2|32017.1|31877.1|18
1626895310000|2021-07-21 19:21:50|32018.7|31878.7|32023.2|31883.2|32023.2|31883.2|32017.2|31877.2|18
1626895320000|2021-07-21 19:22:00|32025|31885|32027.8|31887.8|32027.8|31887.8|32023.2|31883.2|8
1626895330000|2021-07-21 19:22:10|32027.3|31887.3|32027.1|31887.1|32030.4|31890.4|32025.6|31885.6|19
1626895340000|2021-07-21 19:22:20|32027|31887|32026.8|31886.8|32027.2|31887.2|32025.6|31885.6|12
1626895350000|2021-07-21 19:22:30|32027.2|31887.2|32027.5|31887.5|32027.5|31887.5|32027.1|31887.1|4
1626895360000|2021-07-21 19:22:40|32028.2|31888.2|32033.7|31893.7|32034.2|31894.2|32028.2|31888.2|9
1626895370000|2021-07-21 19:22:50|32035.1|31895.1|32036.5|31896.5|32036.5|31896.5|32033.8|31893.8|21
1626895380000|2021-07-21 19:23:00|32036.4|31896.4|32030|31890|32037.5|31897.5|32026.8|31886.8|11
1626895390000|2021-07-21 19:23:10|32027.4|31887.4|32012.4|31872.4|32031.6|31891.6|32012.4|31872.4|18
1626895400000|2021-07-21 19:23:20|32013.1|31873.1|31979.8|31839.8|32013.1|31873.1|31979.8|31839.8|34
1626895410000|2021-07-21 19:23:30|31979.6|31839.6|31982.5|31842.5|31984.1|31844.1|31979.6|31839.6|19
1626895420000|2021-07-21 19:23:40|31980.8|31840.8|31986.3|31846.3|31990|31850|31980.7|31840.7|25
1626895430000|2021-07-21 19:23:50|31987.2|31847.2|31983.6|31843.6|31987.3|31847.3|31983.6|31843.6|18
1626895440000|2021-07-21 19:24:00|31981.9|31841.9|31977.6|31837.6|31982.1|31842.1|31977.2|31837.2|16
1626895450000|2021-07-21 19:24:10|31978.4|31838.4|31978.2|31838.2|31981.7|31841.7|31978.1|31838.1|23
1626895460000|2021-07-21 19:24:20|31978|31838|31980.3|31840.3|31982.2|31842.2|31978|31838|23
1626895470000|2021-07-21 19:24:30|31979.3|31839.3|31974.2|31834.2|31983|31843|31973.7|31833.7|20
1626895480000|2021-07-21 19:24:40|31973.7|31833.7|31972.2|31832.2|31979.5|31839.5|31972.2|31832.2|12
1626895490000|2021-07-21 19:24:50|31970.7|31830.7|31950.2|31810.2|31970.7|31830.7|31949.6|31809.6|27
1626895500000|2021-07-21 19:25:00|31950.4|31810.4|31955.7|31815.7|31956.6|31816.6|31950.2|31810.2|23
1626895510000|2021-07-21 19:25:10|31955.6|31815.6|31962.5|31822.5|31964.5|31824.5|31955.6|31815.6|19
1626895520000|2021-07-21 19:25:20|31965.5|31825.5|31955.2|31815.2|31967.5|31827.5|31955.2|31815.2|25
1626895530000|2021-07-21 19:25:30|31954.6|31814.6|31917.3|31777.3|31954.6|31814.6|31913.1|31773.1|33
1626895540000|2021-07-21 19:25:40|31917.2|31777.2|31879|31739|31919.4|31779.4|31875.3|31735.3|23
1626895550000|2021-07-21 19:25:50|31878.4|31738.4|31859.3|31719.3|31879.6|31739.6|31855|31715|31
1626895560000|2021-07-21 19:26:00|31856.6|31716.6|31815.1|31675.1|31874.9|31734.9|31815.1|31675.1|29
1626895570000|2021-07-21 19:26:10|31812.9|31672.9|31831|31691|31831|31691|31812.9|31672.9|22
1626895580000|2021-07-21 19:26:20|31830.7|31690.7|31845|31705|31847.5|31707.5|31830.7|31690.7|27
1626895590000|2021-07-21 19:26:30|31844.9|31704.9|31841.8|31701.8|31848.1|31708.1|31841.3|31701.3|29
1626895600000|2021-07-21 19:26:40|31843|31703|31840.8|31700.8|31846.8|31706.8|31838.4|31698.4|34
1626895610000|2021-07-21 19:26:50|31842|31702|31842.1|31702.1|31853.1|31713.1|31842|31702|32
1626895620000|2021-07-21 19:27:00|31842.2|31702.2|31778.3|31638.3|31842.2|31702.2|31778.3|31638.3|28
1626895630000|2021-07-21 19:27:10|31778.9|31638.9|31784.2|31644.2|31784.2|31644.2|31767.5|31627.5|25
1626895640000|2021-07-21 19:27:20|31782.9|31642.9|31763.5|31623.5|31785.9|31645.9|31763.5|31623.5|30
1626895650000|2021-07-21 19:27:30|31762.6|31622.6|31781.2|31641.2|31781.2|31641.2|31760.3|31620.3|36
1626895660000|2021-07-21 19:27:40|31780.8|31640.8|31788.9|31648.9|31791.2|31651.2|31780.7|31640.7|26
1626895670000|2021-07-21 19:27:50|31789.1|31649.1|31791.7|31651.7|31793.6|31653.6|31784.6|31644.6|30
1626895680000|2021-07-21 19:28:00|31792|31652|31803.9|31663.9|31805.8|31665.8|31789.5|31649.5|32
1626895690000|2021-07-21 19:28:10|31799.5|31659.5|31812.4|31672.4|31812.9|31672.9|31796.7|31656.7|19
1626895700000|2021-07-21 19:28:20|31811.4|31671.4|31811.9|31671.9|31812.5|31672.5|31807.5|31667.5|7
1626895710000|2021-07-21 19:28:30|31811.5|31671.5|31828.6|31688.6|31829.8|31689.8|31811.5|31671.5|30
1626895720000|2021-07-21 19:28:40|31828.4|31688.4|31808.5|31668.5|31828.6|31688.6|31808.5|31668.5|27
1626895730000|2021-07-21 19:28:50|31808.4|31668.4|31813.8|31673.8|31813.8|31673.8|31804.7|31664.7|21
1626895740000|2021-07-21 19:29:00|31817|31677|31820.3|31680.3|31821.2|31681.2|31817|31677|25
1626895750000|2021-07-21 19:29:10|31819.6|31679.6|31798.3|31658.3|31822.6|31682.6|31798.3|31658.3|17
1626895760000|2021-07-21 19:29:20|31798.4|31658.4|31793.7|31653.7|31798.4|31658.4|31792.5|31652.5|20
1626895770000|2021-07-21 19:29:30|31795.4|31655.4|31795.8|31655.8|31803|31663|31789.6|31649.6|29
1626895780000|2021-07-21 19:29:40|31788.1|31648.1|31777.3|31637.3|31788.1|31648.1|31764.7|31624.7|36
1626895790000|2021-07-21 19:29:50|31773.4|31633.4|31770.2|31630.2|31774.1|31634.1|31769.3|31629.3|27
1626895800000|2021-07-21 19:30:00|31770.5|31630.5|31781.7|31641.7|31785.2|31645.2|31769.6|31629.6|31
1626895810000|2021-07-21 19:30:10|31784.4|31644.4|31776.3|31636.3|31784.4|31644.4|31776.3|31636.3|26
1626895820000|2021-07-21 19:30:20|31776.6|31636.6|31773.6|31633.6|31778.3|31638.3|31771.3|31631.3|17
1626895830000|2021-07-21 19:30:30|31772.8|31632.8|31770.2|31630.2|31774.5|31634.5|31770.2|31630.2|9
1626895840000|2021-07-21 19:30:40|31769.7|31629.7|31772.3|31632.3|31772.4|31632.4|31768.5|31628.5|17
1626895850000|2021-07-21 19:30:50|31771.5|31631.5|31772|31632|31772.6|31632.6|31771.3|31631.3|12
1626895860000|2021-07-21 19:31:00|31772.3|31632.3|31778.2|31638.2|31778.2|31638.2|31771.7|31631.7|17
1626895870000|2021-07-21 19:31:10|31778.8|31638.8|31788.1|31648.1|31793.7|31653.7|31778.8|31638.8|26
1626895880000|2021-07-21 19:31:20|31787.9|31647.9|31798.9|31658.9|31799.7|31659.7|31783.9|31643.9|29
1626895890000|2021-07-21 19:31:30|31799.6|31659.6|31796.9|31656.9|31807.6|31667.6|31796.4|31656.4|32
1626895900000|2021-07-21 19:31:40|31797.2|31657.2|31810.6|31670.6|31810.8|31670.8|31796.9|31656.9|20
1626895910000|2021-07-21 19:31:50|31810|31670|31811.5|31671.5|31811.5|31671.5|31806.3|31666.3|25
1626895920000|2021-07-21 19:32:00|31811.4|31671.4|31815|31675|31815|31675|31801.3|31661.3|20
1626895930000|2021-07-21 19:32:10|31814.7|31674.7|31817|31677|31817|31677|31813.5|31673.5|24
1626895940000|2021-07-21 19:32:20|31818.1|31678.1|31829.2|31689.2|31829.4|31689.4|31818.1|31678.1|19
1626895950000|2021-07-21 19:32:30|31828.9|31688.9|31829.7|31689.7|31831.6|31691.6|31825.4|31685.4|30
1626895960000|2021-07-21 19:32:40|31829.4|31689.4|31848.1|31708.1|31848.1|31708.1|31828.2|31688.2|26
1626895970000|2021-07-21 19:32:50|31847.8|31707.8|31857.3|31717.3|31857.3|31717.3|31847.8|31707.8|20
1626895980000|2021-07-21 19:33:00|31856.9|31716.9|31847.7|31707.7|31856.9|31716.9|31839.9|31699.9|29
1626895990000|2021-07-21 19:33:10|31847.6|31707.6|31858.2|31718.2|31861.7|31721.7|31847.6|31707.6|30
1626896000000|2021-07-21 19:33:20|31854.9|31714.9|31840.2|31700.2|31855|31715|31838.6|31698.6|24
1626896010000|2021-07-21 19:33:30|31841.5|31701.5|31822.9|31682.9|31843.4|31703.4|31822.9|31682.9|31
1626896020000|2021-07-21 19:33:40|31822.7|31682.7|31813.8|31673.8|31822.7|31682.7|31811.2|31671.2|22
1626896030000|2021-07-21 19:33:50|31811.8|31671.8|31781.6|31641.6|31811.8|31671.8|31781.6|31641.6|26
1626896040000|2021-07-21 19:34:00|31792.3|31652.3|31790.9|31650.9|31792.3|31652.3|31782.9|31642.9|14
1626896050000|2021-07-21 19:34:10|31791|31651|31779.4|31639.4|31791|31651|31779.2|31639.2|22
1626896060000|2021-07-21 19:34:20|31779.3|31639.3|31767.4|31627.4|31779.5|31639.5|31767.4|31627.4|20
1626896070000|2021-07-21 19:34:30|31767|31627|31776.9|31636.9|31777.8|31637.8|31767|31627|31
1626896080000|2021-07-21 19:34:40|31778.8|31638.8|31784|31644|31792.7|31652.7|31778.8|31638.8|18
1626896090000|2021-07-21 19:34:50|31784.2|31644.2|31786.4|31646.4|31786.5|31646.5|31783.1|31643.1|18
1626896100000|2021-07-21 19:35:00|31785.2|31645.2|31790.2|31650.2|31792.1|31652.1|31779|31639|25
1626896110000|2021-07-21 19:35:10|31779.3|31639.3|31825.3|31685.3|31826.8|31686.8|31779|31639|30
1626896120000|2021-07-21 19:35:20|31825.2|31685.2|31836.6|31696.6|31839.6|31699.6|31799.8|31659.8|26
1626896130000|2021-07-21 19:35:30|31836.2|31696.2|31834|31694|31845|31705|31833.3|31693.3|31
1626896140000|2021-07-21 19:35:40|31834.3|31694.3|31836.7|31696.7|31836.7|31696.7|31833.9|31693.9|22
1626896150000|2021-07-21 19:35:50|31837.3|31697.3|31836.7|31696.7|31837.9|31697.9|31835.1|31695.1|16
1626896160000|2021-07-21 19:36:00|31836.8|31696.8|31837.8|31697.8|31837.9|31697.9|31836.8|31696.8|15
1626896170000|2021-07-21 19:36:10|31837.6|31697.6|31824|31684|31837.6|31697.6|31822.5|31682.5|20
1626896180000|2021-07-21 19:36:20|31823.8|31683.8|31830.3|31690.3|31830.5|31690.5|31823.8|31683.8|17
1626896190000|2021-07-21 19:36:30|31829.5|31689.5|31827.3|31687.3|31830.1|31690.1|31827.3|31687.3|11
1626896200000|2021-07-21 19:36:40|31828.7|31688.7|31834.2|31694.2|31834.2|31694.2|31828.7|31688.7|13
1626896210000|2021-07-21 19:36:50|31834.1|31694.1|31824.9|31684.9|31834.2|31694.2|31824.7|31684.7|17
1626896220000|2021-07-21 19:37:00|31824.1|31684.1|31807.7|31667.7|31824.1|31684.1|31804.5|31664.5|26
1626896230000|2021-07-21 19:37:10|31807.6|31667.6|31817.8|31677.8|31817.8|31677.8|31807.6|31667.6|18
1626896240000|2021-07-21 19:37:20|31818.1|31678.1|31819.5|31679.5|31820|31680|31817.6|31677.6|20
1626896250000|2021-07-21 19:37:30|31823.9|31683.9|31836.5|31696.5|31836.8|31696.8|31823.9|31683.9|14
1626896260000|2021-07-21 19:37:40|31836.7|31696.7|31826.2|31686.2|31836.7|31696.7|31826.2|31686.2|15
1626896270000|2021-07-21 19:37:50|31828.1|31688.1|31834.5|31694.5|31834.5|31694.5|31828|31688|23
1626896280000|2021-07-21 19:38:00|31835.1|31695.1|31826.4|31686.4|31835.1|31695.1|31825.7|31685.7|16
1626896290000|2021-07-21 19:38:10|31826.7|31686.7|31835.9|31695.9|31836.7|31696.7|31826.7|31686.7|17
1626896300000|2021-07-21 19:38:20|31835.6|31695.6|31832.2|31692.2|31835.6|31695.6|31831.8|31691.8|12
1626896310000|2021-07-21 19:38:30|31831.8|31691.8|31827.2|31687.2|31831.8|31691.8|31827.2|31687.2|16
1626896320000|2021-07-21 19:38:40|31827.9|31687.9|31829.2|31689.2|31829.2|31689.2|31827.9|31687.9|4
1626896330000|2021-07-21 19:38:50|31828.7|31688.7|31824.7|31684.7|31829.7|31689.7|31824.7|31684.7|14
1626896340000|2021-07-21 19:39:00|31824.1|31684.1|31832.6|31692.6|31832.6|31692.6|31820.8|31680.8|30
1626896350000|2021-07-21 19:39:10|31833.3|31693.3|31834.2|31694.2|31834.8|31694.8|31833.3|31693.3|10
1626896360000|2021-07-21 19:39:20|31834.1|31694.1|31830.8|31690.8|31834.1|31694.1|31829.9|31689.9|10
1626896370000|2021-07-21 19:39:30|31831.5|31691.5|31834.1|31694.1|31834.2|31694.2|31831.4|31691.4|14
1626896380000|2021-07-21 19:39:40|31834.5|31694.5|31833.3|31693.3|31834.5|31694.5|31832.6|31692.6|15
1626896390000|2021-07-21 19:39:50|31833.9|31693.9|31831.5|31691.5|31834.7|31694.7|31831.3|31691.3|15
1626896400000|2021-07-21 19:40:00|31831.3|31691.3|31833.7|31693.7|31833.7|31693.7|31831.3|31691.3|13
1626896410000|2021-07-21 19:40:10|31833.8|31693.8|31832.1|31692.1|31834.9|31694.9|31832.1|31692.1|11
1626896420000|2021-07-21 19:40:20|31833.6|31693.6|31839.5|31699.5|31839.5|31699.5|31833.6|31693.6|4
1626896430000|2021-07-21 19:40:30|31840.3|31700.3|31849.9|31709.9|31849.9|31709.9|31835.8|31695.8|19
1626896440000|2021-07-21 19:40:40|31854.1|31714.1|31855.6|31715.6|31855.6|31715.6|31854.1|31714.1|9
1626896450000|2021-07-21 19:40:50|31857.4|31717.4|31858|31718|31858|31718|31857.4|31717.4|2
1626896460000|2021-07-21 19:41:00|31859|31719|31866|31726|31866|31726|31849.6|31709.6|12
1626896470000|2021-07-21 19:41:10|31866.1|31726.1|31867|31727|31867.9|31727.9|31865.3|31725.3|12
1626896480000|2021-07-21 19:41:20|31866.9|31726.9|31878.9|31738.9|31879.5|31739.5|31866.8|31726.8|21
1626896490000|2021-07-21 19:41:30|31879|31739|31871.8|31731.8|31880.1|31740.1|31868.1|31728.1|20
1626896500000|2021-07-21 19:41:40|31871.9|31731.9|31864.9|31724.9|31871.9|31731.9|31861.5|31721.5|21
1626896510000|2021-07-21 19:41:50|31865.1|31725.1|31860.9|31720.9|31865.2|31725.2|31860.9|31720.9|13
1626896520000|2021-07-21 19:42:00|31858.3|31718.3|31839.7|31699.7|31859.4|31719.4|31838.4|31698.4|17
1626896530000|2021-07-21 19:42:10|31839.4|31699.4|31828.1|31688.1|31839.4|31699.4|31822.3|31682.3|20
1626896540000|2021-07-21 19:42:20|31822.3|31682.3|31783.9|31643.9|31828.1|31688.1|31783.3|31643.3|24
1626896550000|2021-07-21 19:42:30|31783.4|31643.4|31772.6|31632.6|31783.4|31643.4|31767.2|31627.2|23
1626896560000|2021-07-21 19:42:40|31763|31623|31775.9|31635.9|31775.9|31635.9|31763|31623|21
1626896570000|2021-07-21 19:42:50|31776.1|31636.1|31776.8|31636.8|31779.1|31639.1|31773.7|31633.7|19
1626896580000|2021-07-21 19:43:00|31776.9|31636.9|31769.7|31629.7|31776.9|31636.9|31769.3|31629.3|20
1626896590000|2021-07-21 19:43:10|31770|31630|31772.1|31632.1|31773.8|31633.8|31769.5|31629.5|12
1626896600000|2021-07-21 19:43:20|31772.9|31632.9|31776.3|31636.3|31776.3|31636.3|31770.4|31630.4|10
1626896610000|2021-07-21 19:43:30|31778.4|31638.4|31775.4|31635.4|31780.6|31640.6|31773.9|31633.9|14
1626896620000|2021-07-21 19:43:40|31774.7|31634.7|31774.3|31634.3|31779.2|31639.2|31770.6|31630.6|19
1626896630000|2021-07-21 19:43:50|31776.6|31636.6|31771.5|31631.5|31776.6|31636.6|31770.9|31630.9|13
1626896640000|2021-07-21 19:44:00|31771.3|31631.3|31785.2|31645.2|31785.2|31645.2|31771|31631|22
1626896650000|2021-07-21 19:44:10|31787.8|31647.8|31794.7|31654.7|31796|31656|31787.8|31647.8|11
1626896660000|2021-07-21 19:44:20|31795|31655|31808.2|31668.2|31815.7|31675.7|31795|31655|14
1626896670000|2021-07-21 19:44:30|31809.6|31669.6|31812.1|31672.1|31812.1|31672.1|31807.1|31667.1|11
1626896680000|2021-07-21 19:44:40|31811.9|31671.9|31811.4|31671.4|31812.4|31672.4|31809.3|31669.3|9
1626896690000|2021-07-21 19:44:50|31811.8|31671.8|31806.7|31666.7|31812.2|31672.2|31806|31666|15
1626896700000|2021-07-21 19:45:00|31807.2|31667.2|31828|31688|31828|31688|31805.9|31665.9|30
1626896710000|2021-07-21 19:45:10|31830.2|31690.2|31848.3|31708.3|31848.3|31708.3|31830.2|31690.2|20
1626896720000|2021-07-21 19:45:20|31847.7|31707.7|31847.2|31707.2|31854.1|31714.1|31847.1|31707.1|25
1626896730000|2021-07-21 19:45:30|31847.6|31707.6|31832.1|31692.1|31848.7|31708.7|31832.1|31692.1|13
1626896740000|2021-07-21 19:45:40|31831.7|31691.7|31839.4|31699.4|31846.7|31706.7|31830.1|31690.1|11
1626896750000|2021-07-21 19:45:50|31842.2|31702.2|31833.2|31693.2|31842.2|31702.2|31830.8|31690.8|15
1626896760000|2021-07-21 19:46:00|31832.9|31692.9|31772.8|31632.8|31832.9|31692.9|31772.8|31632.8|28
1626896770000|2021-07-21 19:46:10|31765.5|31625.5|31760.3|31620.3|31772.7|31632.7|31754.5|31614.5|18
1626896780000|2021-07-21 19:46:20|31752.2|31612.2|31732.9|31592.9|31760.3|31620.3|31730.8|31590.8|19
1626896790000|2021-07-21 19:46:30|31734.1|31594.1|31719.4|31579.4|31736.1|31596.1|31719.4|31579.4|22
1626896800000|2021-07-21 19:46:40|31718.4|31578.4|31732.1|31592.1|31737.3|31597.3|31718.1|31578.1|37
1626896810000|2021-07-21 19:46:50|31731.8|31591.8|31751.7|31611.7|31751.7|31611.7|31731.8|31591.8|15
1626896820000|2021-07-21 19:47:00|31751.6|31611.6|31753.3|31613.3|31754.5|31614.5|31748.2|31608.2|28
1626896830000|2021-07-21 19:47:10|31753.6|31613.6|31762.6|31622.6|31764.7|31624.7|31751.2|31611.2|25
1626896840000|2021-07-21 19:47:20|31759.7|31619.7|31773.7|31633.7|31774.8|31634.8|31752.2|31612.2|29
1626896850000|2021-07-21 19:47:30|31773|31633|31768.5|31628.5|31782.4|31642.4|31765.7|31625.7|30
1626896860000|2021-07-21 19:47:40|31769.3|31629.3|31771.6|31631.6|31775.4|31635.4|31769|31629|31
1626896870000|2021-07-21 19:47:50|31770.6|31630.6|31771.1|31631.1|31772.3|31632.3|31768.2|31628.2|10
1626896880000|2021-07-21 19:48:00|31770.2|31630.2|31759.6|31619.6|31770.2|31630.2|31759.4|31619.4|16
1626896890000|2021-07-21 19:48:10|31759.4|31619.4|31747|31607|31759.4|31619.4|31743.7|31603.7|27
1626896900000|2021-07-21 19:48:20|31747.1|31607.1|31759|31619|31760.9|31620.9|31747|31607|21
1626896910000|2021-07-21 19:48:30|31758.9|31618.9|31759.6|31619.6|31760.6|31620.6|31758.6|31618.6|11
1626896920000|2021-07-21 19:48:40|31758.5|31618.5|31760.8|31620.8|31760.8|31620.8|31756.5|31616.5|13
1626896930000|2021-07-21 19:48:50|31760.3|31620.3|31757.1|31617.1|31760.3|31620.3|31756.8|31616.8|6
1626896940000|2021-07-21 19:49:00|31757.2|31617.2|31759.7|31619.7|31760.3|31620.3|31757.1|31617.1|11
1626896950000|2021-07-21 19:49:10|31760|31620|31761.8|31621.8|31763.1|31623.1|31759.7|31619.7|16
1626896960000|2021-07-21 19:49:20|31762.4|31622.4|31755.4|31615.4|31762.4|31622.4|31752.4|31612.4|7
1626896970000|2021-07-21 19:49:30|31756.2|31616.2|31749.8|31609.8|31756.2|31616.2|31748.4|31608.4|13
1626896980000|2021-07-21 19:49:40|31750.1|31610.1|31751.8|31611.8|31752.4|31612.4|31750|31610|10
1626896990000|2021-07-21 19:49:50|31750.9|31610.9|31739.8|31599.8|31750.9|31610.9|31739.1|31599.1|27
1626897000000|2021-07-21 19:50:00|31740|31600|31751.5|31611.5|31751.5|31611.5|31735.7|31595.7|28
1626897010000|2021-07-21 19:50:10|31753.4|31613.4|31760.5|31620.5|31763.1|31623.1|31752|31612|29
1626897020000|2021-07-21 19:50:20|31760.1|31620.1|31763|31623|31763|31623|31759.9|31619.9|20
1626897030000|2021-07-21 19:50:30|31762.9|31622.9|31763.9|31623.9|31765|31625|31760.9|31620.9|17
1626897040000|2021-07-21 19:50:40|31763.4|31623.4|31757.4|31617.4|31763.5|31623.5|31756.5|31616.5|19
1626897050000|2021-07-21 19:50:50|31756.9|31616.9|31757.4|31617.4|31758.4|31618.4|31756.9|31616.9|21
1626897060000|2021-07-21 19:51:00|31757.1|31617.1|31756|31616|31758.2|31618.2|31748.3|31608.3|25
1626897070000|2021-07-21 19:51:10|31756.1|31616.1|31757.2|31617.2|31761.4|31621.4|31755.5|31615.5|19
1626897080000|2021-07-21 19:51:20|31757|31617|31786.1|31646.1|31786.2|31646.2|31755.9|31615.9|23
1626897090000|2021-07-21 19:51:30|31786|31646|31797.2|31657.2|31798.2|31658.2|31784|31644|23
1626897100000|2021-07-21 19:51:40|31794|31654|31797.6|31657.6|31797.7|31657.7|31793.5|31653.5|11
1626897110000|2021-07-21 19:51:50|31798.5|31658.5|31795.9|31655.9|31802.3|31662.3|31795.9|31655.9|20
1626897120000|2021-07-21 19:52:00|31796|31656|31799.6|31659.6|31802.2|31662.2|31793.3|31653.3|15
1626897130000|2021-07-21 19:52:10|31799.5|31659.5|31808.9|31668.9|31809.4|31669.4|31798.6|31658.6|23
1626897140000|2021-07-21 19:52:20|31809.2|31669.2|31816.1|31676.1|31816.6|31676.6|31809.1|31669.1|19
1626897150000|2021-07-21 19:52:30|31816.6|31676.6|31793.4|31653.4|31818.5|31678.5|31791.1|31651.1|30
1626897160000|2021-07-21 19:52:40|31793.3|31653.3|31794.8|31654.8|31794.8|31654.8|31793.3|31653.3|19
1626897170000|2021-07-21 19:52:50|31794.7|31654.7|31788.8|31648.8|31794.8|31654.8|31788.8|31648.8|19
1626897180000|2021-07-21 19:53:00|31787.5|31647.5|31767.5|31627.5|31787.5|31647.5|31760.5|31620.5|34
1626897190000|2021-07-21 19:53:10|31766.3|31626.3|31766.7|31626.7|31775.3|31635.3|31765.4|31625.4|19
1626897200000|2021-07-21 19:53:20|31766.3|31626.3|31774|31634|31774|31634|31766.3|31626.3|8
1626897210000|2021-07-21 19:53:30|31773.6|31633.6|31785.2|31645.2|31786|31646|31767|31627|22
1626897220000|2021-07-21 19:53:40|31785|31645|31776.5|31636.5|31788.3|31648.3|31776.5|31636.5|22
1626897230000|2021-07-21 19:53:50|31782.4|31642.4|31778.9|31638.9|31785|31645|31775.6|31635.6|17
1626897240000|2021-07-21 19:54:00|31781.2|31641.2|31791.2|31651.2|31792.5|31652.5|31781.2|31641.2|15
1626897250000|2021-07-21 19:54:10|31790.6|31650.6|31791.2|31651.2|31791.8|31651.8|31790.4|31650.4|10
1626897260000|2021-07-21 19:54:20|31796.6|31656.6|31796.5|31656.5|31797|31657|31795.3|31655.3|13
1626897270000|2021-07-21 19:54:30|31796.6|31656.6|31794.5|31654.5|31798.1|31658.1|31794.5|31654.5|10
1626897280000|2021-07-21 19:54:40|31795.2|31655.2|31799.2|31659.2|31799.3|31659.3|31795.2|31655.2|11
1626897290000|2021-07-21 19:54:50|31799.1|31659.1|31810.3|31670.3|31812.8|31672.8|31799.1|31659.1|25
1626897300000|2021-07-21 19:55:00|31809.6|31669.6|31808.2|31668.2|31811.7|31671.7|31801.2|31661.2|27
1626897310000|2021-07-21 19:55:10|31808.7|31668.7|31814.3|31674.3|31814.8|31674.8|31808|31668|25
1626897320000|2021-07-21 19:55:20|31814.4|31674.4|31810.1|31670.1|31816.9|31676.9|31809.8|31669.8|33
1626897330000|2021-07-21 19:55:30|31810.2|31670.2|31813.8|31673.8|31816.5|31676.5|31810.2|31670.2|28
1626897340000|2021-07-21 19:55:40|31813.6|31673.6|31815.9|31675.9|31820|31680|31813.4|31673.4|21
1626897350000|2021-07-21 19:55:50|31815.8|31675.8|31817.4|31677.4|31817.4|31677.4|31815.8|31675.8|6
1626897360000|2021-07-21 19:56:00|31816.9|31676.9|31812|31672|31817.4|31677.4|31812|31672|12
1626897370000|2021-07-21 19:56:10|31811.8|31671.8|31804.5|31664.5|31811.8|31671.8|31803.7|31663.7|24
1626897380000|2021-07-21 19:56:20|31801.2|31661.2|31785.4|31645.4|31805.3|31665.3|31783.8|31643.8|28
1626897390000|2021-07-21 19:56:30|31779.6|31639.6|31784.1|31644.1|31784.1|31644.1|31779.2|31639.2|24
1626897400000|2021-07-21 19:56:40|31784.2|31644.2|31787|31647|31788.3|31648.3|31784.2|31644.2|33
1626897410000|2021-07-21 19:56:50|31786.7|31646.7|31787.6|31647.6|31790|31650|31786.6|31646.6|31
1626897420000|2021-07-21 19:57:00|31787.1|31647.1|31780.9|31640.9|31790.5|31650.5|31779.9|31639.9|28
1626897430000|2021-07-21 19:57:10|31781.1|31641.1|31781.6|31641.6|31782.5|31642.5|31780.4|31640.4|23
1626897440000|2021-07-21 19:57:20|31781.5|31641.5|31774|31634|31782|31642|31771.7|31631.7|18
1626897450000|2021-07-21 19:57:30|31775|31635|31780.3|31640.3|31780.3|31640.3|31775|31635|23
1626897460000|2021-07-21 19:57:40|31780.4|31640.4|31790.8|31650.8|31791.7|31651.7|31780.4|31640.4|24
1626897470000|2021-07-21 19:57:50|31790.7|31650.7|31770.4|31630.4|31793.7|31653.7|31769.1|31629.1|18
1626897480000|2021-07-21 19:58:00|31770.7|31630.7|31761|31621|31771.2|31631.2|31757.5|31617.5|18
1626897490000|2021-07-21 19:58:10|31763.4|31623.4|31755.3|31615.3|31771|31631|31752|31612|25
1626897500000|2021-07-21 19:58:20|31757.6|31617.6|31756.7|31616.7|31760.5|31620.5|31754.1|31614.1|32
1626897510000|2021-07-21 19:58:30|31756.5|31616.5|31761.1|31621.1|31762.1|31622.1|31756.5|31616.5|23
1626897520000|2021-07-21 19:58:40|31761|31621|31750.6|31610.6|31761|31621|31749.4|31609.4|19
1626897530000|2021-07-21 19:58:50|31749.3|31609.3|31748.1|31608.1|31749.3|31609.3|31746.7|31606.7|22
1626897540000|2021-07-21 19:59:00|31747.6|31607.6|31735.2|31595.2|31747.6|31607.6|31735.2|31595.2|24
1626897550000|2021-07-21 19:59:10|31735.7|31595.7|31728.5|31588.5|31735.7|31595.7|31720.5|31580.5|33
1626897560000|2021-07-21 19:59:20|31724.6|31584.6|31709.7|31569.7|31726.9|31586.9|31709.7|31569.7|27
1626897570000|2021-07-21 19:59:30|31712|31572|31722|31582|31726.8|31586.8|31708|31568|29
1626897580000|2021-07-21 19:59:40|31716.8|31576.8|31704.5|31564.5|31719.5|31579.5|31701.7|31561.7|31
1626897590000|2021-07-21 19:59:50|31703.6|31563.6|31701.6|31561.6|31717.4|31577.4|31701.2|31561.2|36
1626897600000|2021-07-21 20:00:00|31701.8|31561.8|31721.2|31581.2|31721.5|31581.5|31700.8|31560.8|37
1626897610000|2021-07-21 20:00:10|31722.4|31582.4|31728.1|31588.1|31749.7|31609.7|31722.4|31582.4|39
1626897620000|2021-07-21 20:00:20|31727.8|31587.8|31717.1|31577.1|31727.9|31587.9|31717.1|31577.1|34
1626897630000|2021-07-21 20:00:30|31707.4|31567.4|31691|31551|31711.3|31571.3|31688.6|31548.6|33
1626897640000|2021-07-21 20:00:40|31689.3|31549.3|31681.4|31541.4|31692.3|31552.3|31675.2|31535.2|36
1626897650000|2021-07-21 20:00:50|31685.5|31545.5|31693.8|31553.8|31694.7|31554.7|31679.7|31539.7|29
1626897660000|2021-07-21 20:01:00|31693.7|31553.7|31673.2|31533.2|31696.7|31556.7|31670.5|31530.5|34
1626897670000|2021-07-21 20:01:10|31671.6|31531.6|31673.5|31533.5|31677.1|31537.1|31671.6|31531.6|33
1626897680000|2021-07-21 20:01:20|31675|31535|31661.5|31521.5|31676.1|31536.1|31658.5|31518.5|29
1626897690000|2021-07-21 20:01:30|31661|31521|31663.2|31523.2|31665.9|31525.9|31661|31521|25
1626897700000|2021-07-21 20:01:40|31660.5|31520.5|31663.4|31523.4|31663.6|31523.6|31656.2|31516.2|24
1626897710000|2021-07-21 20:01:50|31664.7|31524.7|31663.8|31523.8|31668.3|31528.3|31663.8|31523.8|26
1626897720000|2021-07-21 20:02:00|31664.5|31524.5|31669.5|31529.5|31669.5|31529.5|31660.8|31520.8|29
1626897730000|2021-07-21 20:02:10|31669.4|31529.4|31712.3|31572.3|31712.3|31572.3|31669.4|31529.4|30
1626897740000|2021-07-21 20:02:20|31718.1|31578.1|31752.7|31612.7|31752.7|31612.7|31718.1|31578.1|32
1626897750000|2021-07-21 20:02:30|31752.5|31612.5|31749.5|31609.5|31755.2|31615.2|31742.1|31602.1|36
1626897760000|2021-07-21 20:02:40|31751.3|31611.3|31753.6|31613.6|31755.6|31615.6|31747.5|31607.5|28
1626897770000|2021-07-21 20:02:50|31752.1|31612.1|31747.8|31607.8|31752.1|31612.1|31738|31598|31
1626897780000|2021-07-21 20:03:00|31747|31607|31755.5|31615.5|31757.1|31617.1|31739.6|31599.6|30
1626897790000|2021-07-21 20:03:10|31752.9|31612.9|31767.2|31627.2|31767.2|31627.2|31752.7|31612.7|28
1626897800000|2021-07-21 20:03:20|31766.1|31626.1|31753.9|31613.9|31766.1|31626.1|31734.4|31594.4|34
1626897810000|2021-07-21 20:03:30|31757.4|31617.4|31759.5|31619.5|31761.1|31621.1|31754.6|31614.6|30
1626897820000|2021-07-21 20:03:40|31758.8|31618.8|31735.6|31595.6|31759.4|31619.4|31732|31592|34
1626897830000|2021-07-21 20:03:50|31735.1|31595.1|31731.3|31591.3|31739.6|31599.6|31727.4|31587.4|19
1626897840000|2021-07-21 20:04:00|31729.9|31589.9|31723.3|31583.3|31738.8|31598.8|31716.6|31576.6|29
1626897850000|2021-07-21 20:04:10|31725.1|31585.1|31723.1|31583.1|31726.7|31586.7|31721.6|31581.6|25
1626897860000|2021-07-21 20:04:20|31722.7|31582.7|31724.1|31584.1|31726.7|31586.7|31722.7|31582.7|14
1626897870000|2021-07-21 20:04:30|31723.9|31583.9|31711.7|31571.7|31724.9|31584.9|31707.1|31567.1|16
1626897880000|2021-07-21 20:04:40|31712.9|31572.9|31660.4|31520.4|31714.8|31574.8|31658.8|31518.8|35
1626897890000|2021-07-21 20:04:50|31659.6|31519.6|31667|31527|31670.9|31530.9|31657.3|31517.3|31
1626897900000|2021-07-21 20:05:00|31668.6|31528.6|31681.7|31541.7|31681.7|31541.7|31668.6|31528.6|14
1626897910000|2021-07-21 20:05:10|31679|31539|31687.6|31547.6|31691.7|31551.7|31676|31536|37
1626897920000|2021-07-21 20:05:20|31688.3|31548.3|31657.1|31517.1|31688.3|31548.3|31657.1|31517.1|29
1626897930000|2021-07-21 20:05:30|31657|31517|31656.7|31516.7|31657.1|31517.1|31653.9|31513.9|24
1626897940000|2021-07-21 20:05:40|31656.4|31516.4|31667.8|31527.8|31669.5|31529.5|31654.8|31514.8|32
1626897950000|2021-07-21 20:05:50|31667.5|31527.5|31677.3|31537.3|31680.8|31540.8|31667.5|31527.5|32
1626897960000|2021-07-21 20:06:00|31677.9|31537.9|31685.9|31545.9|31687.5|31547.5|31677.9|31537.9|23
1626897970000|2021-07-21 20:06:10|31688.2|31548.2|31693.2|31553.2|31694|31554|31688.2|31548.2|24
1626897980000|2021-07-21 20:06:20|31694.5|31554.5|31684.2|31544.2|31697.6|31557.6|31683.4|31543.4|24
1626897990000|2021-07-21 20:06:30|31683.9|31543.9|31682.7|31542.7|31688.7|31548.7|31682.1|31542.1|30
1626898000000|2021-07-21 20:06:40|31683.1|31543.1|31687.9|31547.9|31692.8|31552.8|31683.1|31543.1|30
1626898010000|2021-07-21 20:06:50|31690.4|31550.4|31693|31553|31693.4|31553.4|31690.4|31550.4|19
1626898020000|2021-07-21 20:07:00|31691.3|31551.3|31709.9|31569.9|31717.6|31577.6|31691.3|31551.3|22
1626898030000|2021-07-21 20:07:10|31717.9|31577.9|31715.6|31575.6|31722.1|31582.1|31714.9|31574.9|19
1626898040000|2021-07-21 20:07:20|31715.7|31575.7|31717.1|31577.1|31721.5|31581.5|31715.7|31575.7|27
1626898050000|2021-07-21 20:07:30|31718.3|31578.3|31724.7|31584.7|31725.5|31585.5|31718.3|31578.3|15
1626898060000|2021-07-21 20:07:40|31724.9|31584.9|31724.7|31584.7|31726.6|31586.6|31722.3|31582.3|18
1626898070000|2021-07-21 20:07:50|31725.1|31585.1|31725.7|31585.7|31725.7|31585.7|31724.2|31584.2|10
1626898080000|2021-07-21 20:08:00|31726.2|31586.2|31723.1|31583.1|31726.9|31586.9|31719.7|31579.7|22
1626898090000|2021-07-21 20:08:10|31723.2|31583.2|31729|31589|31729|31589|31719.5|31579.5|30
1626898100000|2021-07-21 20:08:20|31730.3|31590.3|31729.3|31589.3|31732|31592|31729.3|31589.3|13
1626898110000|2021-07-21 20:08:30|31730.3|31590.3|31724.2|31584.2|31732.4|31592.4|31717.9|31577.9|26
1626898120000|2021-07-21 20:08:40|31724.3|31584.3|31716.3|31576.3|31724.4|31584.4|31715.4|31575.4|20
1626898130000|2021-07-21 20:08:50|31716.5|31576.5|31725.3|31585.3|31725.3|31585.3|31716.3|31576.3|25
1626898140000|2021-07-21 20:09:00|31729.5|31589.5|31747.4|31607.4|31748.3|31608.3|31729.5|31589.5|27
1626898150000|2021-07-21 20:09:10|31746.4|31606.4|31757.5|31617.5|31757.9|31617.9|31736.8|31596.8|29
1626898160000|2021-07-21 20:09:20|31757.3|31617.3|31761.1|31621.1|31761.5|31621.5|31756.4|31616.4|34
1626898170000|2021-07-21 20:09:30|31761.2|31621.2|31758.7|31618.7|31764.6|31624.6|31757.4|31617.4|31
1626898180000|2021-07-21 20:09:40|31758.2|31618.2|31757.9|31617.9|31761.8|31621.8|31757.5|31617.5|26
1626898190000|2021-07-21 20:09:50|31756.9|31616.9|31755.9|31615.9|31757.1|31617.1|31755.3|31615.3|12
1626898200000|2021-07-21 20:10:00|31755.8|31615.8|31750.5|31610.5|31756.1|31616.1|31750.3|31610.3|26
1626898210000|2021-07-21 20:10:10|31750.7|31610.7|31757.1|31617.1|31757.1|31617.1|31747.8|31607.8|29
1626898220000|2021-07-21 20:10:20|31757.3|31617.3|31759.4|31619.4|31761.1|31621.1|31757.3|31617.3|30
1626898230000|2021-07-21 20:10:30|31760.2|31620.2|31759.9|31619.9|31763.9|31623.9|31759.3|31619.3|29
1626898240000|2021-07-21 20:10:40|31760.8|31620.8|31760.2|31620.2|31765.4|31625.4|31758.7|31618.7|28
1626898250000|2021-07-21 20:10:50|31759.8|31619.8|31760.6|31620.6|31761.2|31621.2|31759.8|31619.8|15
1626898260000|2021-07-21 20:11:00|31761.1|31621.1|31761.3|31621.3|31761.4|31621.4|31760.1|31620.1|17
1626898270000|2021-07-21 20:11:10|31761.4|31621.4|31761.8|31621.8|31767.4|31627.4|31759.9|31619.9|20
1626898280000|2021-07-21 20:11:20|31761.4|31621.4|31761.3|31621.3|31762.2|31622.2|31760.8|31620.8|16
1626898290000|2021-07-21 20:11:30|31761.4|31621.4|31763.5|31623.5|31764.8|31624.8|31761.4|31621.4|11
1626898300000|2021-07-21 20:11:40|31764|31624|31763.9|31623.9|31764.3|31624.3|31761.3|31621.3|11
1626898310000|2021-07-21 20:11:50|31764.1|31624.1|31771.4|31631.4|31771.4|31631.4|31764.1|31624.1|9
1626898320000|2021-07-21 20:12:00|31772|31632|31784.3|31644.3|31792.3|31652.3|31772|31632|32
1626898330000|2021-07-21 20:12:10|31784.4|31644.4|31788.8|31648.8|31790|31650|31784.4|31644.4|23
1626898340000|2021-07-21 20:12:20|31788.9|31648.9|31762.5|31622.5|31793.8|31653.8|31762.5|31622.5|32
1626898350000|2021-07-21 20:12:30|31764.5|31624.5|31753.3|31613.3|31765|31625|31753.3|31613.3|32
1626898360000|2021-07-21 20:12:40|31752.6|31612.6|31738.7|31598.7|31752.6|31612.6|31738.7|31598.7|27
1626898370000|2021-07-21 20:12:50|31741.8|31601.8|31739|31599|31743.5|31603.5|31739|31599|30
1626898380000|2021-07-21 20:13:00|31739.5|31599.5|31731.4|31591.4|31746.3|31606.3|31728.3|31588.3|28
1626898390000|2021-07-21 20:13:10|31740.6|31600.6|31725.8|31585.8|31746.5|31606.5|31725.8|31585.8|32
1626898400000|2021-07-21 20:13:20|31724.7|31584.7|31722.8|31582.8|31730|31590|31715.3|31575.3|27
1626898410000|2021-07-21 20:13:30|31719.1|31579.1|31712.2|31572.2|31722.8|31582.8|31707.9|31567.9|18
1626898420000|2021-07-21 20:13:40|31712.4|31572.4|31708.8|31568.8|31712.6|31572.6|31707.9|31567.9|25
1626898430000|2021-07-21 20:13:50|31707.7|31567.7|31701.1|31561.1|31707.7|31567.7|31698|31558|19
1626898440000|2021-07-21 20:14:00|31699.2|31559.2|31700.4|31560.4|31701.1|31561.1|31698.6|31558.6|16
1626898450000|2021-07-21 20:14:10|31699.2|31559.2|31699.3|31559.3|31701.1|31561.1|31694.5|31554.5|18
1626898460000|2021-07-21 20:14:20|31701.1|31561.1|31694.2|31554.2|31701.1|31561.1|31694.2|31554.2|6
1626898470000|2021-07-21 20:14:30|31693.3|31553.3|31688.8|31548.8|31694.2|31554.2|31686.4|31546.4|18
1626898480000|2021-07-21 20:14:40|31688.6|31548.6|31686.2|31546.2|31689.6|31549.6|31683.2|31543.2|18
1626898490000|2021-07-21 20:14:50|31686.9|31546.9|31686.5|31546.5|31689.1|31549.1|31685.8|31545.8|18
1626898500000|2021-07-21 20:15:00|31686.4|31546.4|31693.4|31553.4|31693.7|31553.7|31682.1|31542.1|23
1626898510000|2021-07-21 20:15:10|31694.4|31554.4|31721.2|31581.2|31721.2|31581.2|31694.4|31554.4|32
1626898520000|2021-07-21 20:15:20|31721.3|31581.3|31725.6|31585.6|31725.7|31585.7|31721.3|31581.3|23
1626898530000|2021-07-21 20:15:30|31724.8|31584.8|31714.6|31574.6|31725.2|31585.2|31709.8|31569.8|31
1626898540000|2021-07-21 20:15:40|31713.7|31573.7|31727.3|31587.3|31728.4|31588.4|31713.7|31573.7|26
1626898550000|2021-07-21 20:15:50|31727.7|31587.7|31730.4|31590.4|31730.4|31590.4|31727.7|31587.7|7
1626898560000|2021-07-21 20:16:00|31731.6|31591.6|31741.4|31601.4|31745.1|31605.1|31728.9|31588.9|19
1626898570000|2021-07-21 20:16:10|31741.2|31601.2|31740.6|31600.6|31744.5|31604.5|31729.9|31589.9|19
1626898580000|2021-07-21 20:16:20|31744.5|31604.5|31733.6|31593.6|31746.4|31606.4|31728|31588|29
1626898590000|2021-07-21 20:16:30|31733.5|31593.5|31742|31602|31744.1|31604.1|31733.3|31593.3|31
1626898600000|2021-07-21 20:16:40|31738.7|31598.7|31742.6|31602.6|31743.9|31603.9|31738.5|31598.5|22
1626898610000|2021-07-21 20:16:50|31743.5|31603.5|31735.2|31595.2|31743.5|31603.5|31735.2|31595.2|15
1626898620000|2021-07-21 20:17:00|31739.9|31599.9|31753.3|31613.3|31763.2|31623.2|31739.9|31599.9|34
1626898630000|2021-07-21 20:17:10|31753.2|31613.2|31759.1|31619.1|31759.1|31619.1|31752|31612|20
1626898640000|2021-07-21 20:17:20|31759.2|31619.2|31757.6|31617.6|31763.2|31623.2|31757.6|31617.6|23
1626898650000|2021-07-21 20:17:30|31757.5|31617.5|31758.7|31618.7|31758.7|31618.7|31756.6|31616.6|8
1626898660000|2021-07-21 20:17:40|31758.3|31618.3|31760.6|31620.6|31766.9|31626.9|31758.3|31618.3|17
1626898670000|2021-07-21 20:17:50|31760.8|31620.8|31759.8|31619.8|31761.8|31621.8|31756.4|31616.4|27
1626898680000|2021-07-21 20:18:00|31760.8|31620.8|31769.1|31629.1|31770.1|31630.1|31760.8|31620.8|15
1626898690000|2021-07-21 20:18:10|31769.4|31629.4|31769.6|31629.6|31770.4|31630.4|31767|31627|36
1626898700000|2021-07-21 20:18:20|31769.4|31629.4|31765.8|31625.8|31769.4|31629.4|31764|31624|29
1626898710000|2021-07-21 20:18:30|31765.7|31625.7|31776.4|31636.4|31776.4|31636.4|31764.4|31624.4|30
1626898720000|2021-07-21 20:18:40|31779.6|31639.6|31777.2|31637.2|31787.6|31647.6|31776.8|31636.8|31
1626898730000|2021-07-21 20:18:50|31777.1|31637.1|31762.3|31622.3|31782.7|31642.7|31759.2|31619.2|31
1626898740000|2021-07-21 20:19:00|31768|31628|31767.8|31627.8|31770.7|31630.7|31757.8|31617.8|32
1626898750000|2021-07-21 20:19:10|31758|31618|31761.8|31621.8|31766.5|31626.5|31758|31618|16
1626898760000|2021-07-21 20:19:20|31762|31622|31761.6|31621.6|31762|31622|31759.4|31619.4|18
1626898770000|2021-07-21 20:19:30|31766.5|31626.5|31768.6|31628.6|31770.5|31630.5|31765.2|31625.2|23
1626898780000|2021-07-21 20:19:40|31766.7|31626.7|31754.7|31614.7|31780.5|31640.5|31754.7|31614.7|22
1626898790000|2021-07-21 20:19:50|31753.3|31613.3|31757.5|31617.5|31763.4|31623.4|31753.3|31613.3|17
1626898800000|2021-07-21 20:20:00|31757.4|31617.4|31760.4|31620.4|31763|31623|31752.7|31612.7|19
1626898810000|2021-07-21 20:20:10|31760.1|31620.1|31742.2|31602.2|31760.1|31620.1|31738.3|31598.3|23
1626898820000|2021-07-21 20:20:20|31741.9|31601.9|31736.3|31596.3|31744.9|31604.9|31736.3|31596.3|29
1626898830000|2021-07-21 20:20:30|31737.3|31597.3|31737.9|31597.9|31742.8|31602.8|31734.2|31594.2|29
1626898840000|2021-07-21 20:20:40|31736.1|31596.1|31738.2|31598.2|31745.9|31605.9|31735.5|31595.5|25
1626898850000|2021-07-21 20:20:50|31738.4|31598.4|31730.1|31590.1|31743.7|31603.7|31730.1|31590.1|24
1626898860000|2021-07-21 20:21:00|31729.8|31589.8|31734.6|31594.6|31739.7|31599.7|31729.8|31589.8|17
1626898870000|2021-07-21 20:21:10|31734.8|31594.8|31739.1|31599.1|31739.1|31599.1|31734.5|31594.5|16
1626898880000|2021-07-21 20:21:20|31729.6|31589.6|31733.1|31593.1|31736|31596|31729.6|31589.6|10
1626898890000|2021-07-21 20:21:30|31734|31594|31729.1|31589.1|31734.2|31594.2|31729.1|31589.1|18
1626898900000|2021-07-21 20:21:40|31730.7|31590.7|31726.3|31586.3|31730.7|31590.7|31726.3|31586.3|22
1626898910000|2021-07-21 20:21:50|31726.5|31586.5|31724.5|31584.5|31726.7|31586.7|31724.5|31584.5|11
1626898920000|2021-07-21 20:22:00|31724.8|31584.8|31721|31581|31727.3|31587.3|31721|31581|18
1626898930000|2021-07-21 20:22:10|31721.6|31581.6|31720.7|31580.7|31726.4|31586.4|31720.7|31580.7|24
1626898940000|2021-07-21 20:22:20|31720.8|31580.8|31728.1|31588.1|31731|31591|31720.8|31580.8|16
1626898950000|2021-07-21 20:22:30|31728.4|31588.4|31721.3|31581.3|31729.2|31589.2|31720.3|31580.3|14
1626898960000|2021-07-21 20:22:40|31721.2|31581.2|31723|31583|31723.3|31583.3|31719.8|31579.8|24
1626898970000|2021-07-21 20:22:50|31723.6|31583.6|31721.1|31581.1|31723.6|31583.6|31717.3|31577.3|19
1626898980000|2021-07-21 20:23:00|31721.2|31581.2|31723.6|31583.6|31731.1|31591.1|31721.1|31581.1|16
1626898990000|2021-07-21 20:23:10|31723.2|31583.2|31723.3|31583.3|31727.1|31587.1|31723.2|31583.2|16
1626899000000|2021-07-21 20:23:20|31719.5|31579.5|31723.8|31583.8|31724.5|31584.5|31719.3|31579.3|12
1626899010000|2021-07-21 20:23:30|31722.7|31582.7|31728.2|31588.2|31729.2|31589.2|31722.7|31582.7|10
1626899020000|2021-07-21 20:23:40|31728.8|31588.8|31729.5|31589.5|31730.2|31590.2|31728.5|31588.5|7
1626899030000|2021-07-21 20:23:50|31729.9|31589.9|31727.2|31587.2|31732.7|31592.7|31727.2|31587.2|18
1626899040000|2021-07-21 20:24:00|31728.6|31588.6|31735.5|31595.5|31741.3|31601.3|31727.3|31587.3|23
1626899050000|2021-07-21 20:24:10|31740.8|31600.8|31743.7|31603.7|31743.7|31603.7|31740.4|31600.4|6
1626899060000|2021-07-21 20:24:20|31745.2|31605.2|31759.5|31619.5|31760.5|31620.5|31745.2|31605.2|18
1626899070000|2021-07-21 20:24:30|31755.8|31615.8|31754.6|31614.6|31755.9|31615.9|31751.1|31611.1|16
1626899080000|2021-07-21 20:24:40|31754.1|31614.1|31760.1|31620.1|31766.5|31626.5|31753.5|31613.5|23
1626899090000|2021-07-21 20:24:50|31759.2|31619.2|31771.5|31631.5|31775.3|31635.3|31759.2|31619.2|21
1626899100000|2021-07-21 20:25:00|31769.6|31629.6|31772.5|31632.5|31777|31637|31767.4|31627.4|23
1626899110000|2021-07-21 20:25:10|31772.4|31632.4|31769.2|31629.2|31772.4|31632.4|31755.7|31615.7|25
1626899120000|2021-07-21 20:25:20|31768.7|31628.7|31775.3|31635.3|31775.3|31635.3|31768.7|31628.7|29
1626899130000|2021-07-21 20:25:30|31775.4|31635.4|31771.6|31631.6|31785.5|31645.5|31771.4|31631.4|34
1626899140000|2021-07-21 20:25:40|31771.4|31631.4|31793.1|31653.1|31793.2|31653.2|31771.4|31631.4|33
1626899150000|2021-07-21 20:25:50|31792.3|31652.3|31788.3|31648.3|31792.3|31652.3|31780.5|31640.5|30
1626899160000|2021-07-21 20:26:00|31788.6|31648.6|31780.2|31640.2|31789.5|31649.5|31779.1|31639.1|27
1626899170000|2021-07-21 20:26:10|31780.7|31640.7|31784.6|31644.6|31784.9|31644.9|31780.6|31640.6|31
1626899180000|2021-07-21 20:26:20|31785.4|31645.4|31785.9|31645.9|31785.9|31645.9|31783.1|31643.1|26
1626899190000|2021-07-21 20:26:30|31785.6|31645.6|31783.1|31643.1|31788.7|31648.7|31782.1|31642.1|29
1626899200000|2021-07-21 20:26:40|31784.1|31644.1|31767.4|31627.4|31789.9|31649.9|31756.6|31616.6|22
1626899210000|2021-07-21 20:26:50|31763.7|31623.7|31766.8|31626.8|31770.5|31630.5|31762.3|31622.3|22
1626899220000|2021-07-21 20:27:00|31766.9|31626.9|31753.9|31613.9|31766.9|31626.9|31752|31612|32
1626899230000|2021-07-21 20:27:10|31753.5|31613.5|31749.7|31609.7|31754.2|31614.2|31746.2|31606.2|27
1626899240000|2021-07-21 20:27:20|31751.5|31611.5|31741.2|31601.2|31755.4|31615.4|31741.1|31601.1|32
1626899250000|2021-07-21 20:27:30|31740.3|31600.3|31748.1|31608.1|31749.4|31609.4|31740.3|31600.3|22
1626899260000|2021-07-21 20:27:40|31749.6|31609.6|31715.5|31575.5|31749.9|31609.9|31714.2|31574.2|25
1626899270000|2021-07-21 20:27:50|31718|31578|31731.9|31591.9|31733.2|31593.2|31713.5|31573.5|38
1626899280000|2021-07-21 20:28:00|31731.3|31591.3|31727.2|31587.2|31732.1|31592.1|31726.7|31586.7|32
1626899290000|2021-07-21 20:28:10|31726.5|31586.5|31728.2|31588.2|31729.6|31589.6|31726.5|31586.5|23
1626899300000|2021-07-21 20:28:20|31728.8|31588.8|31731.1|31591.1|31731.8|31591.8|31727.6|31587.6|29
1626899310000|2021-07-21 20:28:30|31731.6|31591.6|31735.7|31595.7|31736.1|31596.1|31731.6|31591.6|34
1626899320000|2021-07-21 20:28:40|31736.5|31596.5|31748|31608|31748|31608|31733.2|31593.2|27
1626899330000|2021-07-21 20:28:50|31745.4|31605.4|31746.9|31606.9|31751.3|31611.3|31745.2|31605.2|26
1626899340000|2021-07-21 20:29:00|31747.5|31607.5|31723.9|31583.9|31747.5|31607.5|31723.5|31583.5|33
1626899350000|2021-07-21 20:29:10|31723.4|31583.4|31728.3|31588.3|31729.1|31589.1|31723.3|31583.3|26
1626899360000|2021-07-21 20:29:20|31728.5|31588.5|31726.9|31586.9|31729.4|31589.4|31725.1|31585.1|26
1626899370000|2021-07-21 20:29:30|31722.9|31582.9|31727.7|31587.7|31727.7|31587.7|31722.9|31582.9|10
1626899380000|2021-07-21 20:29:40|31727.1|31587.1|31728.2|31588.2|31728.2|31588.2|31727|31587|6
1626899390000|2021-07-21 20:29:50|31728.8|31588.8|31683.4|31543.4|31728.8|31588.8|31681.4|31541.4|30
1626899400000|2021-07-21 20:30:00|31683.1|31543.1|31674.9|31534.9|31693.3|31553.3|31671|31531|34
1626899410000|2021-07-21 20:30:10|31674.8|31534.8|31662.7|31522.7|31677.8|31537.8|31659.8|31519.8|33
1626899420000|2021-07-21 20:30:20|31662.1|31522.1|31628.1|31488.1|31690.1|31550.1|31623.9|31483.9|38
1626899430000|2021-07-21 20:30:30|31630.1|31490.1|31636.9|31496.9|31636.9|31496.9|31618.3|31478.3|37
1626899440000|2021-07-21 20:30:40|31637.6|31497.6|31638.1|31498.1|31638.6|31498.6|31629.8|31489.8|37
1626899450000|2021-07-21 20:30:50|31635.5|31495.5|31627.3|31487.3|31638.8|31498.8|31626.4|31486.4|35
1626899460000|2021-07-21 20:31:00|31628.9|31488.9|31634.6|31494.6|31640.1|31500.1|31624.9|31484.9|27
1626899470000|2021-07-21 20:31:10|31637.2|31497.2|31627.4|31487.4|31637.2|31497.2|31626.2|31486.2|16
1626899480000|2021-07-21 20:31:20|31635.7|31495.7|31641.1|31501.1|31641.2|31501.2|31635.7|31495.7|21
1626899490000|2021-07-21 20:31:30|31641.5|31501.5|31644.9|31504.9|31646.8|31506.8|31641.5|31501.5|24
1626899500000|2021-07-21 20:31:40|31644.8|31504.8|31644.1|31504.1|31646|31506|31643.9|31503.9|25
1626899510000|2021-07-21 20:31:50|31643.9|31503.9|31655.9|31515.9|31655.9|31515.9|31643.9|31503.9|32
1626899520000|2021-07-21 20:32:00|31656.3|31516.3|31642|31502|31660.3|31520.3|31641.8|31501.8|26
1626899530000|2021-07-21 20:32:10|31641.6|31501.6|31651.6|31511.6|31651.6|31511.6|31637.3|31497.3|34
1626899540000|2021-07-21 20:32:20|31653.3|31513.3|31642.2|31502.2|31653.5|31513.5|31642.2|31502.2|24
1626899550000|2021-07-21 20:32:30|31642.5|31502.5|31647.5|31507.5|31647.5|31507.5|31642.5|31502.5|12
1626899560000|2021-07-21 20:32:40|31647.7|31507.7|31651.8|31511.8|31653.5|31513.5|31642.8|31502.8|26
1626899570000|2021-07-21 20:32:50|31651.9|31511.9|31651.2|31511.2|31653.4|31513.4|31651|31511|17
1626899580000|2021-07-21 20:33:00|31651.7|31511.7|31660.8|31520.8|31672.1|31532.1|31650.6|31510.6|30
1626899590000|2021-07-21 20:33:10|31661.8|31521.8|31667.9|31527.9|31668|31528|31655.6|31515.6|24
1626899600000|2021-07-21 20:33:20|31669.1|31529.1|31671.5|31531.5|31675.8|31535.8|31666.5|31526.5|29
1626899610000|2021-07-21 20:33:30|31673.4|31533.4|31679.2|31539.2|31679.2|31539.2|31671.8|31531.8|25
1626899620000|2021-07-21 20:33:40|31678.3|31538.3|31675.4|31535.4|31679.2|31539.2|31675.4|31535.4|10
1626899630000|2021-07-21 20:33:50|31675.3|31535.3|31678.3|31538.3|31678.3|31538.3|31674.6|31534.6|16
1626899640000|2021-07-21 20:34:00|31677.3|31537.3|31683.5|31543.5|31693.9|31553.9|31676.7|31536.7|33
1626899650000|2021-07-21 20:34:10|31683.8|31543.8|31677.7|31537.7|31683.8|31543.8|31676.9|31536.9|9
1626899660000|2021-07-21 20:34:20|31677.8|31537.8|31680.1|31540.1|31680.1|31540.1|31677.7|31537.7|7
1626899670000|2021-07-21 20:34:30|31679.7|31539.7|31667.2|31527.2|31680.7|31540.7|31663.4|31523.4|19
1626899680000|2021-07-21 20:34:40|31668.4|31528.4|31676.5|31536.5|31676.7|31536.7|31668.1|31528.1|21
1626899690000|2021-07-21 20:34:50|31675.4|31535.4|31672.1|31532.1|31676.5|31536.5|31664.8|31524.8|23
1626899700000|2021-07-21 20:35:00|31672.6|31532.6|31673.5|31533.5|31675.2|31535.2|31672.6|31532.6|25
1626899710000|2021-07-21 20:35:10|31673.4|31533.4|31673.6|31533.6|31674.5|31534.5|31672.4|31532.4|21
1626899720000|2021-07-21 20:35:20|31673.8|31533.8|31675.8|31535.8|31675.8|31535.8|31673.8|31533.8|10
1626899730000|2021-07-21 20:35:30|31675.5|31535.5|31675.4|31535.4|31675.5|31535.5|31675.4|31535.4|2
1626899740000|2021-07-21 20:35:40|31675.5|31535.5|31675.8|31535.8|31675.8|31535.8|31674.5|31534.5|14
1626899750000|2021-07-21 20:35:50|31675.4|31535.4|31675.2|31535.2|31681.4|31541.4|31675.1|31535.1|17
1626899760000|2021-07-21 20:36:00|31674.8|31534.8|31673.7|31533.7|31674.9|31534.9|31669.6|31529.6|18
1626899770000|2021-07-21 20:36:10|31671.6|31531.6|31652|31512|31673.7|31533.7|31648.7|31508.7|26
1626899780000|2021-07-21 20:36:20|31648.2|31508.2|31641.1|31501.1|31653.5|31513.5|31640.8|31500.8|34
1626899790000|2021-07-21 20:36:30|31641.3|31501.3|31638.4|31498.4|31644.1|31504.1|31634.5|31494.5|30
1626899800000|2021-07-21 20:36:40|31636.6|31496.6|31654.6|31514.6|31657.3|31517.3|31631.8|31491.8|37
1626899810000|2021-07-21 20:36:50|31654.7|31514.7|31647.3|31507.3|31656.4|31516.4|31647.3|31507.3|28
1626899820000|2021-07-21 20:37:00|31640.9|31500.9|31629.1|31489.1|31640.9|31500.9|31629.1|31489.1|36
1626899830000|2021-07-21 20:37:10|31628.3|31488.3|31629.5|31489.5|31631.4|31491.4|31626.6|31486.6|24
1626899840000|2021-07-21 20:37:20|31630.1|31490.1|31625.8|31485.8|31634.8|31494.8|31620.9|31480.9|29
1626899850000|2021-07-21 20:37:30|31626|31486|31618|31478|31626|31486|31617.8|31477.8|25
1626899860000|2021-07-21 20:37:40|31617.9|31477.9|31639.4|31499.4|31641.4|31501.4|31610.5|31470.5|33
1626899870000|2021-07-21 20:37:50|31638.8|31498.8|31633.3|31493.3|31645.1|31505.1|31623.5|31483.5|34
1626899880000|2021-07-21 20:38:00|31632|31492|31636.4|31496.4|31639.8|31499.8|31632|31492|36
1626899890000|2021-07-21 20:38:10|31634.9|31494.9|31642.3|31502.3|31647.7|31507.7|31634.9|31494.9|23
1626899900000|2021-07-21 20:38:20|31640.4|31500.4|31634.2|31494.2|31641.5|31501.5|31634.2|31494.2|20
1626899910000|2021-07-21 20:38:30|31633.8|31493.8|31631.2|31491.2|31634.7|31494.7|31630.9|31490.9|12
1626899920000|2021-07-21 20:38:40|31630.8|31490.8|31630.8|31490.8|31632.1|31492.1|31630.3|31490.3|17
1626899930000|2021-07-21 20:38:50|31630.4|31490.4|31629.7|31489.7|31630.4|31490.4|31628.4|31488.4|30
1626899940000|2021-07-21 20:39:00|31629.4|31489.4|31628.1|31488.1|31631.2|31491.2|31626.4|31486.4|28
1626899950000|2021-07-21 20:39:10|31627.7|31487.7|31626.3|31486.3|31630.1|31490.1|31626.3|31486.3|23
1626899960000|2021-07-21 20:39:20|31625.6|31485.6|31633|31493|31633|31493|31622.3|31482.3|18
1626899970000|2021-07-21 20:39:30|31632.7|31492.7|31627.9|31487.9|31632.9|31492.9|31626|31486|12
1626899980000|2021-07-21 20:39:40|31627.6|31487.6|31623.8|31483.8|31627.6|31487.6|31623.8|31483.8|12
1626899990000|2021-07-21 20:39:50|31623.6|31483.6|31624.9|31484.9|31625.2|31485.2|31623.6|31483.6|10
1626900000000|2021-07-21 20:40:00|31625|31485|31629.5|31489.5|31629.5|31489.5|31624.9|31484.9|4
1626900010000|2021-07-21 20:40:10|31627.4|31487.4|31616.1|31476.1|31629.5|31489.5|31605.9|31465.9|20
1626900020000|2021-07-21 20:40:20|31619|31479|31615.6|31475.6|31629.5|31489.5|31615.6|31475.6|14
1626900030000|2021-07-21 20:40:30|31616.6|31476.6|31613.3|31473.3|31616.6|31476.6|31609.7|31469.7|26
1626900040000|2021-07-21 20:40:40|31613.5|31473.5|31611.5|31471.5|31613.5|31473.5|31610.7|31470.7|23
1626900050000|2021-07-21 20:40:50|31613.6|31473.6|31631.5|31491.5|31633.1|31493.1|31613.6|31473.6|24
1626900060000|2021-07-21 20:41:00|31631.6|31491.6|31638.8|31498.8|31638.8|31498.8|31629.2|31489.2|18
1626900070000|2021-07-21 20:41:10|31638.9|31498.9|31652.1|31512.1|31654.3|31514.3|31638.9|31498.9|29
1626900080000|2021-07-21 20:41:20|31652|31512|31672.7|31532.7|31672.7|31532.7|31652|31512|26
1626900090000|2021-07-21 20:41:30|31671.5|31531.5|31684.3|31544.3|31684.3|31544.3|31671.5|31531.5|15
1626900100000|2021-07-21 20:41:40|31684.5|31544.5|31703.2|31563.2|31703.2|31563.2|31677.2|31537.2|30
1626900110000|2021-07-21 20:41:50|31703|31563|31698.1|31558.1|31705.8|31565.8|31698.1|31558.1|23
1626900120000|2021-07-21 20:42:00|31698.2|31558.2|31693.2|31553.2|31698.6|31558.6|31693.2|31553.2|14
1626900130000|2021-07-21 20:42:10|31692.8|31552.8|31698.3|31558.3|31698.3|31558.3|31684.4|31544.4|25
1626900140000|2021-07-21 20:42:20|31700.3|31560.3|31700.4|31560.4|31707.1|31567.1|31700.3|31560.3|30
1626900150000|2021-07-21 20:42:30|31699.6|31559.6|31699.6|31559.6|31706.2|31566.2|31689.4|31549.4|30
1626900160000|2021-07-21 20:42:40|31699|31559|31698.7|31558.7|31700.2|31560.2|31698.5|31558.5|19
1626900170000|2021-07-21 20:42:50|31700.1|31560.1|31711.1|31571.1|31718.4|31578.4|31698.7|31558.7|23
1626900180000|2021-07-21 20:43:00|31712.5|31572.5|31713.6|31573.6|31722.2|31582.2|31712.5|31572.5|19
1626900190000|2021-07-21 20:43:10|31713.5|31573.5|31708.8|31568.8|31713.5|31573.5|31706|31566|13
1626900200000|2021-07-21 20:43:20|31709.9|31569.9|31737.5|31597.5|31737.5|31597.5|31709.9|31569.9|14
1626900210000|2021-07-21 20:43:30|31737.8|31597.8|31734.5|31594.5|31738.6|31598.6|31733.2|31593.2|17
1626900220000|2021-07-21 20:43:40|31734.4|31594.4|31735.6|31595.6|31737.5|31597.5|31732.1|31592.1|27
1626900230000|2021-07-21 20:43:50|31736.3|31596.3|31735.1|31595.1|31740.4|31600.4|31733.9|31593.9|28
1626900240000|2021-07-21 20:44:00|31735.7|31595.7|31737.9|31597.9|31737.9|31597.9|31735.3|31595.3|14
1626900250000|2021-07-21 20:44:10|31738.1|31598.1|31742|31602|31742|31602|31737.6|31597.6|24
1626900260000|2021-07-21 20:44:20|31742.4|31602.4|31738.3|31598.3|31744.7|31604.7|31736.9|31596.9|24
1626900270000|2021-07-21 20:44:30|31738.4|31598.4|31719.1|31579.1|31738.4|31598.4|31718.8|31578.8|20
1626900280000|2021-07-21 20:44:40|31718.6|31578.6|31723.6|31583.6|31723.7|31583.7|31718.6|31578.6|11
1626900290000|2021-07-21 20:44:50|31723.5|31583.5|31721.7|31581.7|31734.2|31594.2|31715.4|31575.4|26
1626900300000|2021-07-21 20:45:00|31713.6|31573.6|31704.3|31564.3|31714.2|31574.2|31704.3|31564.3|26
1626900310000|2021-07-21 20:45:10|31704.5|31564.5|31703.6|31563.6|31713.4|31573.4|31703.4|31563.4|28
1626900320000|2021-07-21 20:45:20|31702.3|31562.3|31733.4|31593.4|31740.7|31600.7|31702.2|31562.2|33
1626900330000|2021-07-21 20:45:30|31733.8|31593.8|31739.9|31599.9|31740.2|31600.2|31732.6|31592.6|33
1626900340000|2021-07-21 20:45:40|31740.1|31600.1|31785.5|31645.5|31785.7|31645.7|31737.4|31597.4|35
1626900350000|2021-07-21 20:45:50|31783.8|31643.8|31781.4|31641.4|31783.8|31643.8|31779.5|31639.5|24
1626900360000|2021-07-21 20:46:00|31781.3|31641.3|31780.9|31640.9|31788.1|31648.1|31780.3|31640.3|16
1626900370000|2021-07-21 20:46:10|31782.1|31642.1|31790|31650|31790|31650|31782.1|31642.1|12
1626900380000|2021-07-21 20:46:20|31790.3|31650.3|31796.3|31656.3|31798.4|31658.4|31790.3|31650.3|15
1626900390000|2021-07-21 20:46:30|31797.1|31657.1|31803.4|31663.4|31806.7|31666.7|31797.1|31657.1|18
1626900400000|2021-07-21 20:46:40|31803.3|31663.3|31803.6|31663.6|31804|31664|31796.5|31656.5|19
1626900410000|2021-07-21 20:46:50|31803.4|31663.4|31801.9|31661.9|31804.1|31664.1|31798.2|31658.2|15
1626900420000|2021-07-21 20:47:00|31798.2|31658.2|31795.1|31655.1|31801|31661|31795.1|31655.1|8
1626900430000|2021-07-21 20:47:10|31794.9|31654.9|31793.1|31653.1|31795.9|31655.9|31789.5|31649.5|18
1626900440000|2021-07-21 20:47:20|31793.5|31653.5|31787.6|31647.6|31793.5|31653.5|31787.6|31647.6|24
1626900450000|2021-07-21 20:47:30|31791.8|31651.8|31779.2|31639.2|31791.8|31651.8|31779.2|31639.2|18
1626900460000|2021-07-21 20:47:40|31780|31640|31779.2|31639.2|31781.9|31641.9|31779.2|31639.2|10
1626900470000|2021-07-21 20:47:50|31779.1|31639.1|31776.5|31636.5|31779.9|31639.9|31774.5|31634.5|13
1626900480000|2021-07-21 20:48:00|31777.1|31637.1|31777.7|31637.7|31778.7|31638.7|31777.1|31637.1|7
1626900490000|2021-07-21 20:48:10|31778.1|31638.1|31788.1|31648.1|31788.1|31648.1|31776.9|31636.9|7
1626900500000|2021-07-21 20:48:20|31788.2|31648.2|31785.6|31645.6|31789.8|31649.8|31783.8|31643.8|20
1626900510000|2021-07-21 20:48:30|31784.8|31644.8|31785.8|31645.8|31787.6|31647.6|31784.8|31644.8|3
1626900520000|2021-07-21 20:48:40|31787.6|31647.6|31784.3|31644.3|31787.6|31647.6|31784.3|31644.3|6
1626900530000|2021-07-21 20:48:50|31784.9|31644.9|31784.4|31644.4|31787.6|31647.6|31780.3|31640.3|21
1626900540000|2021-07-21 20:49:00|31782.5|31642.5|31763.5|31623.5|31782.5|31642.5|31756.3|31616.3|28
1626900550000|2021-07-21 20:49:10|31771|31631|31789.8|31649.8|31789.9|31649.9|31771|31631|28
1626900560000|2021-07-21 20:49:20|31789.4|31649.4|31786.9|31646.9|31791.8|31651.8|31786.9|31646.9|13
1626900570000|2021-07-21 20:49:30|31786.6|31646.6|31786|31646|31787|31647|31785.8|31645.8|9
1626900580000|2021-07-21 20:49:40|31785.1|31645.1|31785.4|31645.4|31788.5|31648.5|31785.1|31645.1|12
1626900590000|2021-07-21 20:49:50|31786|31646|31787.5|31647.5|31789.4|31649.4|31786|31646|16
1626900600000|2021-07-21 20:50:00|31787.6|31647.6|31793.5|31653.5|31797.7|31657.7|31787.3|31647.3|17
1626900610000|2021-07-21 20:50:10|31792.9|31652.9|31768.9|31628.9|31796.7|31656.7|31768.5|31628.5|24
1626900620000|2021-07-21 20:50:20|31768.4|31628.4|31770.4|31630.4|31770.9|31630.9|31768.4|31628.4|15
1626900630000|2021-07-21 20:50:30|31770.5|31630.5|31779.7|31639.7|31779.7|31639.7|31770.2|31630.2|16
1626900640000|2021-07-21 20:50:40|31779.8|31639.8|31777.3|31637.3|31779.8|31639.8|31777.3|31637.3|14
1626900650000|2021-07-21 20:50:50|31777|31637|31767.1|31627.1|31777.6|31637.6|31767.1|31627.1|16
1626900660000|2021-07-21 20:51:00|31767|31627|31766|31626|31767.5|31627.5|31766|31626|14
1626900670000|2021-07-21 20:51:10|31765.7|31625.7|31765.8|31625.8|31766.3|31626.3|31765.6|31625.6|21
1626900680000|2021-07-21 20:51:20|31766|31626|31767.2|31627.2|31767.6|31627.6|31766|31626|8
1626900690000|2021-07-21 20:51:30|31766.7|31626.7|31767.2|31627.2|31767.6|31627.6|31766.7|31626.7|14
1626900700000|2021-07-21 20:51:40|31768.1|31628.1|31763.3|31623.3|31768.1|31628.1|31762.8|31622.8|22
1626900710000|2021-07-21 20:51:50|31763.4|31623.4|31763.2|31623.2|31765.9|31625.9|31761.6|31621.6|16
1626900720000|2021-07-21 20:52:00|31763.3|31623.3|31763.2|31623.2|31763.3|31623.3|31762.1|31622.1|10
1626900730000|2021-07-21 20:52:10|31763|31623|31762.1|31622.1|31763.2|31623.2|31762.1|31622.1|6
1626900740000|2021-07-21 20:52:20|31763.1|31623.1|31763.2|31623.2|31763.2|31623.2|31763.1|31623.1|2
1626900750000|2021-07-21 20:52:30|31764.9|31624.9|31764.6|31624.6|31765.6|31625.6|31762.8|31622.8|11
1626900760000|2021-07-21 20:52:40|31765.4|31625.4|31767.5|31627.5|31767.6|31627.6|31763.9|31623.9|9
1626900770000|2021-07-21 20:52:50|31767.8|31627.8|31769|31629|31769|31629|31767.8|31627.8|9
1626900780000|2021-07-21 20:53:00|31768.9|31628.9|31774.4|31634.4|31776.6|31636.6|31768.9|31628.9|18
1626900790000|2021-07-21 20:53:10|31773.3|31633.3|31769.6|31629.6|31773.9|31633.9|31769.3|31629.3|7
1626900800000|2021-07-21 20:53:20|31769.4|31629.4|31751.4|31611.4|31769.4|31629.4|31741.7|31601.7|32
1626900810000|2021-07-21 20:53:30|31750.7|31610.7|31759.3|31619.3|31759.9|31619.9|31750.1|31610.1|28
1626900820000|2021-07-21 20:53:40|31760.1|31620.1|31761.9|31621.9|31761.9|31621.9|31759.3|31619.3|10
1626900830000|2021-07-21 20:53:50|31759.8|31619.8|31761.9|31621.9|31761.9|31621.9|31759.8|31619.8|11
1626900840000|2021-07-21 20:54:00|31761.3|31621.3|31792.2|31652.2|31792.6|31652.6|31759.6|31619.6|29
1626900850000|2021-07-21 20:54:10|31791.8|31651.8|31789.8|31649.8|31791.8|31651.8|31779.8|31639.8|26
1626900860000|2021-07-21 20:54:20|31789|31649|31790.4|31650.4|31791.1|31651.1|31786.8|31646.8|9
1626900870000|2021-07-21 20:54:30|31789.4|31649.4|31790.4|31650.4|31790.4|31650.4|31784.1|31644.1|7
1626900880000|2021-07-21 20:54:40|31789.6|31649.6|31811.6|31671.6|31811.6|31671.6|31789.6|31649.6|19
1626900890000|2021-07-21 20:54:50|31811.5|31671.5|31819.8|31679.8|31819.8|31679.8|31809.6|31669.6|21
1626900900000|2021-07-21 20:55:00|31818.8|31678.8|31897.3|31757.3|31897.3|31757.3|31816.9|31676.9|22
1626900910000|2021-07-21 20:55:10|31895.5|31755.5|31909.1|31769.1|31926.3|31786.3|31892.6|31752.6|29
1626900920000|2021-07-21 20:55:20|31910.7|31770.7|31867|31727|31910.7|31770.7|31866.9|31726.9|26
1626900930000|2021-07-21 20:55:30|31867.7|31727.7|31897.7|31757.7|31897.7|31757.7|31863.5|31723.5|34
1626900940000|2021-07-21 20:55:40|31897.3|31757.3|31962.9|31822.9|31962.9|31822.9|31894.2|31754.2|38
1626900950000|2021-07-21 20:55:50|31964.2|31824.2|31950|31810|31977.9|31837.9|31950|31810|37
1626900960000|2021-07-21 20:56:00|31950.2|31810.2|31979.2|31839.2|31980.5|31840.5|31944.4|31804.4|38
1626900970000|2021-07-21 20:56:10|31976.7|31836.7|31990.4|31850.4|32001.5|31861.5|31967.7|31827.7|40
1626900980000|2021-07-21 20:56:20|31989.7|31849.7|31979.2|31839.2|31991.2|31851.2|31979.2|31839.2|37
1626900990000|2021-07-21 20:56:30|31978.5|31838.5|31970.9|31830.9|31992.5|31852.5|31970.3|31830.3|35
1626901000000|2021-07-21 20:56:40|31970|31830|31967.8|31827.8|31970.3|31830.3|31963.3|31823.3|35
1626901010000|2021-07-21 20:56:50|31967.7|31827.7|31954.3|31814.3|31967.7|31827.7|31953.5|31813.5|31
1626901020000|2021-07-21 20:57:00|31954.2|31814.2|31990.9|31850.9|31991.3|31851.3|31944.8|31804.8|35
1626901030000|2021-07-21 20:57:10|31991.2|31851.2|31987.6|31847.6|31991.6|31851.6|31987.4|31847.4|36
1626901040000|2021-07-21 20:57:20|31986.8|31846.8|31983.7|31843.7|31987.5|31847.5|31981.2|31841.2|32
1626901050000|2021-07-21 20:57:30|31984|31844|31972.4|31832.4|31984|31844|31959.1|31819.1|32
1626901060000|2021-07-21 20:57:40|31973.2|31833.2|31963.9|31823.9|31976.4|31836.4|31961.7|31821.7|33
1626901070000|2021-07-21 20:57:50|31964.2|31824.2|31970.7|31830.7|31974.1|31834.1|31963.9|31823.9|26
1626901080000|2021-07-21 20:58:00|31970.3|31830.3|31954.7|31814.7|31972.7|31832.7|31952.8|31812.8|28
1626901090000|2021-07-21 20:58:10|31955.3|31815.3|31947.8|31807.8|31956.6|31816.6|31947.8|31807.8|20
1626901100000|2021-07-21 20:58:20|31945.4|31805.4|31945.5|31805.5|31956.9|31816.9|31943.6|31803.6|31
1626901110000|2021-07-21 20:58:30|31946|31806|31941|31801|31946.5|31806.5|31938.7|31798.7|27
1626901120000|2021-07-21 20:58:40|31939.9|31799.9|31931.7|31791.7|31941|31801|31929.4|31789.4|15
1626901130000|2021-07-21 20:58:50|31933.1|31793.1|31927.9|31787.9|31933.1|31793.1|31927.4|31787.4|12
1626901140000|2021-07-21 20:59:00|31928.2|31788.2|31927.5|31787.5|31933.1|31793.1|31924.4|31784.4|14
1626901150000|2021-07-21 20:59:10|31927.4|31787.4|31926.1|31786.1|31927.6|31787.6|31919.5|31779.5|13
1626901160000|2021-07-21 20:59:20|31926|31786|31914.8|31774.8|31927.3|31787.3|31914.8|31774.8|13
1626901170000|2021-07-21 20:59:30|31923.5|31783.5|31918.3|31778.3|31923.9|31783.9|31916.9|31776.9|21
1626901180000|2021-07-21 20:59:40|31916.6|31776.6|31917.6|31777.6|31917.7|31777.7|31916.6|31776.6|20
1626901190000|2021-07-21 20:59:50|31917.5|31777.5|31896.7|31756.7|31921|31781|31896.7|31756.7|32
1626901200000|2021-07-21 21:00:00|31897.3|31757.3|31927.5|31787.5|31927.7|31787.7|31893.7|31753.7|30
1626901210000|2021-07-21 21:00:10|31928.6|31788.6|31916.3|31776.3|31930|31790|31914.4|31774.4|29
1626901220000|2021-07-21 21:00:20|31914.8|31774.8|31900.9|31760.9|31919.4|31779.4|31900.9|31760.9|37
1626901230000|2021-07-21 21:00:30|31900.6|31760.6|31898.5|31758.5|31905.4|31765.4|31898.4|31758.4|32
1626901240000|2021-07-21 21:00:40|31898.6|31758.6|31892.7|31752.7|31903.9|31763.9|31892.7|31752.7|38
1626901250000|2021-07-21 21:00:50|31893.8|31753.8|31892.7|31752.7|31895.6|31755.6|31892|31752|32
1626901260000|2021-07-21 21:01:00|31893.2|31753.2|31886.6|31746.6|31893.2|31753.2|31885.3|31745.3|30
1626901270000|2021-07-21 21:01:10|31886.8|31746.8|31881.8|31741.8|31887|31747|31881.8|31741.8|21
1626901280000|2021-07-21 21:01:20|31882.7|31742.7|31874|31734|31883.2|31743.2|31874|31734|16
1626901290000|2021-07-21 21:01:30|31873|31733|31872.9|31732.9|31873.9|31733.9|31871.3|31731.3|23
1626901300000|2021-07-21 21:01:40|31872.6|31732.6|31864.6|31724.6|31875.5|31735.5|31864.6|31724.6|20
1626901310000|2021-07-21 21:01:50|31864.7|31724.7|31869.4|31729.4|31870.5|31730.5|31860.6|31720.6|20
1626901320000|2021-07-21 21:02:00|31869.3|31729.3|31855.3|31715.3|31869.3|31729.3|31851.8|31711.8|32
1626901330000|2021-07-21 21:02:10|31854.9|31714.9|31854.7|31714.7|31859|31719|31851.4|31711.4|24
1626901340000|2021-07-21 21:02:20|31855.3|31715.3|31844.7|31704.7|31855.3|31715.3|31844|31704|19
1626901350000|2021-07-21 21:02:30|31845.2|31705.2|31842.7|31702.7|31846.8|31706.8|31842.7|31702.7|28
1626901360000|2021-07-21 21:02:40|31841.7|31701.7|31833.5|31693.5|31841.7|31701.7|31833.5|31693.5|24
1626901370000|2021-07-21 21:02:50|31833.4|31693.4|31837.5|31697.5|31845.5|31705.5|31832.9|31692.9|33
1626901380000|2021-07-21 21:03:00|31837.2|31697.2|31838.7|31698.7|31840.9|31700.9|31837.2|31697.2|33
1626901390000|2021-07-21 21:03:10|31838.9|31698.9|31840.7|31700.7|31842.2|31702.2|31838.8|31698.8|31
1626901400000|2021-07-21 21:03:20|31838.9|31698.9|31837.2|31697.2|31839|31699|31837.1|31697.1|25
1626901410000|2021-07-21 21:03:30|31837.3|31697.3|31837.7|31697.7|31838|31698|31837.3|31697.3|11
1626901420000|2021-07-21 21:03:40|31837.8|31697.8|31836.2|31696.2|31837.8|31697.8|31836.2|31696.2|5
1626901430000|2021-07-21 21:03:50|31835.9|31695.9|31835.4|31695.4|31836.6|31696.6|31835|31695|20
1626901440000|2021-07-21 21:04:00|31834.6|31694.6|31823.8|31683.8|31834.6|31694.6|31823.8|31683.8|22
1626901450000|2021-07-21 21:04:10|31823.4|31683.4|31822.4|31682.4|31824.1|31684.1|31822.1|31682.1|23
1626901460000|2021-07-21 21:04:20|31822.5|31682.5|31820.5|31680.5|31823.5|31683.5|31819.6|31679.6|28
1626901470000|2021-07-21 21:04:30|31822.3|31682.3|31844.8|31704.8|31845|31705|31822.3|31682.3|26
1626901480000|2021-07-21 21:04:40|31844.6|31704.6|31846.2|31706.2|31846.2|31706.2|31844.6|31704.6|16
1626901490000|2021-07-21 21:04:50|31846.3|31706.3|31841.5|31701.5|31846.3|31706.3|31839.9|31699.9|24
1626901500000|2021-07-21 21:05:00|31842.5|31702.5|31817.8|31677.8|31843.6|31703.6|31817.8|31677.8|28
1626901510000|2021-07-21 21:05:10|31819|31679|31818.9|31678.9|31828.8|31688.8|31811.3|31671.3|22
1626901520000|2021-07-21 21:05:20|31811.5|31671.5|31822.5|31682.5|31825.7|31685.7|31809.6|31669.6|29
1626901530000|2021-07-21 21:05:30|31822.2|31682.2|31822.3|31682.3|31823|31683|31819.1|31679.1|20
1626901540000|2021-07-21 21:05:40|31822.6|31682.6|31817.6|31677.6|31828.3|31688.3|31817.6|31677.6|34
1626901550000|2021-07-21 21:05:50|31828.4|31688.4|31822.8|31682.8|31828.4|31688.4|31817.8|31677.8|31
1626901560000|2021-07-21 21:06:00|31816.1|31676.1|31812.5|31672.5|31819.4|31679.4|31812.5|31672.5|30
1626901570000|2021-07-21 21:06:10|31810.3|31670.3|31821.4|31681.4|31822.3|31682.3|31810|31670|30
1626901580000|2021-07-21 21:06:20|31819.7|31679.7|31796.6|31656.6|31819.7|31679.7|31795.8|31655.8|20
1626901590000|2021-07-21 21:06:30|31795.9|31655.9|31795.7|31655.7|31796.6|31656.6|31793.9|31653.9|7
1626901600000|2021-07-21 21:06:40|31794.6|31654.6|31796.6|31656.6|31796.6|31656.6|31794.1|31654.1|10
1626901610000|2021-07-21 21:06:50|31795.8|31655.8|31805.2|31665.2|31805.2|31665.2|31795|31655|21
1626901620000|2021-07-21 21:07:00|31805.1|31665.1|31798.7|31658.7|31806.7|31666.7|31798.7|31658.7|17
1626901630000|2021-07-21 21:07:10|31800.2|31660.2|31794.3|31654.3|31800.2|31660.2|31794.2|31654.2|11
1626901640000|2021-07-21 21:07:20|31795.1|31655.1|31792.7|31652.7|31795.1|31655.1|31792.2|31652.2|22
1626901650000|2021-07-21 21:07:30|31794.2|31654.2|31793.8|31653.8|31795.1|31655.1|31792.9|31652.9|10
1626901660000|2021-07-21 21:07:40|31793.9|31653.9|31795.1|31655.1|31795.1|31655.1|31791.7|31651.7|7
1626901670000|2021-07-21 21:07:50|31793.2|31653.2|31796.6|31656.6|31801.9|31661.9|31792.3|31652.3|24
1626901680000|2021-07-21 21:08:00|31796.5|31656.5|31796.5|31656.5|31797.4|31657.4|31793.9|31653.9|10
1626901690000|2021-07-21 21:08:10|31796.8|31656.8|31807.4|31667.4|31809|31669|31796.8|31656.8|26
1626901700000|2021-07-21 21:08:20|31807.3|31667.3|31791.6|31651.6|31808.1|31668.1|31791.6|31651.6|23
1626901710000|2021-07-21 21:08:30|31790.8|31650.8|31792.4|31652.4|31793.5|31653.5|31790.6|31650.6|13
1626901720000|2021-07-21 21:08:40|31791.8|31651.8|31806.8|31666.8|31806.8|31666.8|31790|31650|20
1626901730000|2021-07-21 21:08:50|31807|31667|31804.5|31664.5|31807.9|31667.9|31804.4|31664.4|25
1626901740000|2021-07-21 21:09:00|31806|31666|31800.7|31660.7|31806|31666|31790.6|31650.6|11
1626901750000|2021-07-21 21:09:10|31798.3|31658.3|31798.3|31658.3|31805.5|31665.5|31795.9|31655.9|11
1626901760000|2021-07-21 21:09:20|31797.8|31657.8|31790.6|31650.6|31797.8|31657.8|31790.6|31650.6|4
1626901770000|2021-07-21 21:09:30|31791.1|31651.1|31786.4|31646.4|31795.1|31655.1|31779.8|31639.8|12
1626901780000|2021-07-21 21:09:40|31786.2|31646.2|31785.9|31645.9|31794|31654|31781.9|31641.9|15
1626901790000|2021-07-21 21:09:50|31782.7|31642.7|31778.3|31638.3|31785.9|31645.9|31778.3|31638.3|4
1626901800000|2021-07-21 21:10:00|31778.4|31638.4|31803.7|31663.7|31803.9|31663.9|31778.4|31638.4|23
1626901810000|2021-07-21 21:10:10|31802.9|31662.9|31798.5|31658.5|31802.9|31662.9|31796.3|31656.3|27
1626901820000|2021-07-21 21:10:20|31798.2|31658.2|31793.7|31653.7|31798.2|31658.2|31792.1|31652.1|20
1626901830000|2021-07-21 21:10:30|31793.5|31653.5|31789.5|31649.5|31793.7|31653.7|31788.7|31648.7|16
1626901840000|2021-07-21 21:10:40|31789.4|31649.4|31788|31648|31789.4|31649.4|31788|31648|5
1626901850000|2021-07-21 21:10:50|31789.5|31649.5|31788.8|31648.8|31789.5|31649.5|31788.5|31648.5|11
1626901860000|2021-07-21 21:11:00|31789.8|31649.8|31794.1|31654.1|31796.5|31656.5|31789.8|31649.8|17
1626901870000|2021-07-21 21:11:10|31794.2|31654.2|31810.7|31670.7|31811.7|31671.7|31790.9|31650.9|22
1626901880000|2021-07-21 21:11:20|31810.3|31670.3|31810.8|31670.8|31820.6|31680.6|31810.3|31670.3|21
1626901890000|2021-07-21 21:11:30|31811.7|31671.7|31822.5|31682.5|31823.1|31683.1|31808.6|31668.6|20
1626901900000|2021-07-21 21:11:40|31822.4|31682.4|31828.8|31688.8|31828.8|31688.8|31822.4|31682.4|22
1626901910000|2021-07-21 21:11:50|31828.6|31688.6|31831.6|31691.6|31832.7|31692.7|31828.6|31688.6|11
1626901920000|2021-07-21 21:12:00|31831.9|31691.9|31819.4|31679.4|31833.1|31693.1|31819.4|31679.4|29
1626901930000|2021-07-21 21:12:10|31819.7|31679.7|31818.9|31678.9|31820.3|31680.3|31818.9|31678.9|16
1626901940000|2021-07-21 21:12:20|31818.2|31678.2|31826.6|31686.6|31826.6|31686.6|31815.4|31675.4|26
1626901950000|2021-07-21 21:12:30|31826.8|31686.8|31830.4|31690.4|31830.4|31690.4|31825.7|31685.7|22
1626901960000|2021-07-21 21:12:40|31829.8|31689.8|31830|31690|31830.9|31690.9|31828.1|31688.1|16
1626901970000|2021-07-21 21:12:50|31829.9|31689.9|31833|31693|31833.1|31693.1|31829.6|31689.6|29
1626901980000|2021-07-21 21:13:00|31833.1|31693.1|31830.3|31690.3|31835.3|31695.3|31827.2|31687.2|31
1626901990000|2021-07-21 21:13:10|31829.7|31689.7|31826.9|31686.9|31829.7|31689.7|31826.9|31686.9|22
1626902000000|2021-07-21 21:13:20|31827|31687|31828.6|31688.6|31828.9|31688.9|31826.6|31686.6|21
1626902010000|2021-07-21 21:13:30|31828.4|31688.4|31827.7|31687.7|31829.7|31689.7|31827.7|31687.7|26
1626902020000|2021-07-21 21:13:40|31828.2|31688.2|31828.3|31688.3|31829|31689|31827|31687|23
1626902030000|2021-07-21 21:13:50|31827.4|31687.4|31822.4|31682.4|31828.9|31688.9|31822.4|31682.4|24
1626902040000|2021-07-21 21:14:00|31821|31681|31806.1|31666.1|31823.5|31683.5|31805.2|31665.2|27
1626902050000|2021-07-21 21:14:10|31807.4|31667.4|31805.3|31665.3|31808.1|31668.1|31805.2|31665.2|20
1626902060000|2021-07-21 21:14:20|31805.5|31665.5|31805.2|31665.2|31806.4|31666.4|31804.6|31664.6|7
1626902070000|2021-07-21 21:14:30|31804.5|31664.5|31801.9|31661.9|31805.2|31665.2|31801.9|31661.9|7
1626902080000|2021-07-21 21:14:40|31801.4|31661.4|31799.2|31659.2|31801.5|31661.5|31799|31659|21
1626902090000|2021-07-21 21:14:50|31798.1|31658.1|31807.2|31667.2|31808.5|31668.5|31798.1|31658.1|21
1626902100000|2021-07-21 21:15:00|31807.9|31667.9|31806.3|31666.3|31807.9|31667.9|31805.9|31665.9|15
1626902110000|2021-07-21 21:15:10|31806|31666|31801.3|31661.3|31806|31666|31800.7|31660.7|17
1626902120000|2021-07-21 21:15:20|31801.1|31661.1|31800.3|31660.3|31801.1|31661.1|31797.9|31657.9|22
1626902130000|2021-07-21 21:15:30|31797.5|31657.5|31796.5|31656.5|31801.2|31661.2|31794|31654|29
1626902140000|2021-07-21 21:15:40|31796.2|31656.2|31801.2|31661.2|31801.2|31661.2|31793.7|31653.7|26
1626902150000|2021-07-21 21:15:50|31793.8|31653.8|31794.5|31654.5|31801.2|31661.2|31793.2|31653.2|28
1626902160000|2021-07-21 21:16:00|31796.8|31656.8|31793.8|31653.8|31796.9|31656.9|31792.2|31652.2|27
1626902170000|2021-07-21 21:16:10|31794|31654|31794.2|31654.2|31794.2|31654.2|31792.4|31652.4|18
1626902180000|2021-07-21 21:16:20|31792.5|31652.5|31799.7|31659.7|31799.7|31659.7|31792.5|31652.5|19
1626902190000|2021-07-21 21:16:30|31797|31657|31796.8|31656.8|31799.7|31659.7|31795.5|31655.5|17
1626902200000|2021-07-21 21:16:40|31799.7|31659.7|31797.5|31657.5|31799.7|31659.7|31793.5|31653.5|26
1626902210000|2021-07-21 21:16:50|31793.8|31653.8|31797.9|31657.9|31799.6|31659.6|31793.6|31653.6|30
1626902220000|2021-07-21 21:17:00|31793.6|31653.6|31793.7|31653.7|31798.1|31658.1|31793.6|31653.6|17
1626902240000|2021-07-21 21:17:20|31792.9|31652.9|31790.4|31650.4|31793|31653|31788.9|31648.9|8
1626902250000|2021-07-21 21:17:30|31789.2|31649.2|31786.6|31646.6|31793|31653|31786.6|31646.6|14
1626902260000|2021-07-21 21:17:40|31786.7|31646.7|31785.9|31645.9|31792.9|31652.9|31785.6|31645.6|28
1626902270000|2021-07-21 21:17:50|31786.2|31646.2|31783|31643|31801.1|31661.1|31772.7|31632.7|26
1626902280000|2021-07-21 21:18:00|31795.1|31655.1|31800.8|31660.8|31804.4|31664.4|31774.9|31634.9|30
1626902290000|2021-07-21 21:18:10|31805.6|31665.6|31805.6|31665.6|31805.6|31665.6|31803.9|31663.9|20
1626902300000|2021-07-21 21:18:20|31805|31665|31805.8|31665.8|31805.8|31665.8|31803.9|31663.9|5
1626902310000|2021-07-21 21:18:30|31805.1|31665.1|31807.8|31667.8|31808.5|31668.5|31805.1|31665.1|10
1626902320000|2021-07-21 21:18:40|31806.5|31666.5|31801.7|31661.7|31806.5|31666.5|31800.9|31660.9|13
1626902330000|2021-07-21 21:18:50|31801.4|31661.4|31798.4|31658.4|31801.4|31661.4|31798.4|31658.4|3
1626902340000|2021-07-21 21:19:00|31797.1|31657.1|31789.6|31649.6|31799.4|31659.4|31789.6|31649.6|15
1626902350000|2021-07-21 21:19:10|31795.9|31655.9|31798.2|31658.2|31798.2|31658.2|31791.3|31651.3|6
1626902360000|2021-07-21 21:19:20|31798|31658|31792|31652|31801.2|31661.2|31789.3|31649.3|21
1626902370000|2021-07-21 21:19:30|31792.1|31652.1|31787.9|31647.9|31801.2|31661.2|31787.1|31647.1|27
1626902380000|2021-07-21 21:19:40|31787.8|31647.8|31787.7|31647.7|31797.2|31657.2|31786.7|31646.7|21
1626902390000|2021-07-21 21:19:50|31787.8|31647.8|31807.9|31667.9|31807.9|31667.9|31787.2|31647.2|21
1626902400000|2021-07-21 21:20:00|31807.6|31667.6|31809.2|31669.2|31811.5|31671.5|31807.6|31667.6|20
1626902410000|2021-07-21 21:20:10|31808.9|31668.9|31809.6|31669.6|31809.6|31669.6|31806.1|31666.1|25
1626902420000|2021-07-21 21:20:20|31808.8|31668.8|31816.1|31676.1|31819.8|31679.8|31808.8|31668.8|24
1626902430000|2021-07-21 21:20:30|31816|31676|31816.6|31676.6|31816.8|31676.8|31815.7|31675.7|18
1626902440000|2021-07-21 21:20:40|31816.4|31676.4|31818.2|31678.2|31820|31680|31814.6|31674.6|14
1626902450000|2021-07-21 21:20:50|31820|31680|31820|31680|31820|31680|31816.2|31676.2|15
1626902460000|2021-07-21 21:21:00|31818.7|31678.7|31804.1|31664.1|31818.7|31678.7|31803.6|31663.6|19
1626902470000|2021-07-21 21:21:10|31803.9|31663.9|31816.3|31676.3|31816.3|31676.3|31802.7|31662.7|18
1626902480000|2021-07-21 21:21:20|31816.4|31676.4|31816.6|31676.6|31818.8|31678.8|31813.9|31673.9|23
1626902490000|2021-07-21 21:21:30|31816.7|31676.7|31816.9|31676.9|31817.4|31677.4|31815.7|31675.7|13
1626902500000|2021-07-21 21:21:40|31816.8|31676.8|31815.8|31675.8|31817|31677|31815.8|31675.8|6
1626902510000|2021-07-21 21:21:50|31816.2|31676.2|31816.1|31676.1|31817.4|31677.4|31811.4|31671.4|18
1626902520000|2021-07-21 21:22:00|31816.2|31676.2|31807.4|31667.4|31816.2|31676.2|31806.4|31666.4|28
1626902530000|2021-07-21 21:22:10|31808.4|31668.4|31808.2|31668.2|31810|31670|31807.4|31667.4|19
1626902540000|2021-07-21 21:22:20|31809.1|31669.1|31808.2|31668.2|31809.1|31669.1|31808.1|31668.1|18
1626902550000|2021-07-21 21:22:30|31808.1|31668.1|31801.3|31661.3|31808.2|31668.2|31800.7|31660.7|14
1626902560000|2021-07-21 21:22:40|31801.1|31661.1|31814.2|31674.2|31816|31676|31800.9|31660.9|19
1626902570000|2021-07-21 21:22:50|31814.9|31674.9|31811|31671|31814.9|31674.9|31811|31671|24
1626902580000|2021-07-21 21:23:00|31810.3|31670.3|31809.9|31669.9|31813.7|31673.7|31809.9|31669.9|13
1626902590000|2021-07-21 21:23:10|31809.5|31669.5|31817.5|31677.5|31817.5|31677.5|31809.2|31669.2|14
1626902600000|2021-07-21 21:23:20|31819|31679|31835.9|31695.9|31835.9|31695.9|31819|31679|13
1626902610000|2021-07-21 21:23:30|31835.8|31695.8|31842.4|31702.4|31842.6|31702.6|31830.6|31690.6|28
1626902620000|2021-07-21 21:23:40|31841.2|31701.2|31841.2|31701.2|31842.4|31702.4|31841.2|31701.2|11
1626902630000|2021-07-21 21:23:50|31842.4|31702.4|31839.3|31699.3|31842.4|31702.4|31837.9|31697.9|6
1626902640000|2021-07-21 21:24:00|31838.1|31698.1|31839.3|31699.3|31839.3|31699.3|31836.4|31696.4|10
1626902650000|2021-07-21 21:24:10|31832.2|31692.2|31832.2|31692.2|31832.2|31692.2|31832.2|31692.2|1
1626902660000|2021-07-21 21:24:20|31831.7|31691.7|31832.8|31692.8|31832.8|31692.8|31831.7|31691.7|6
1626902670000|2021-07-21 21:24:30|31826.8|31686.8|31826|31686|31832.2|31692.2|31819.3|31679.3|13
1626902680000|2021-07-21 21:24:40|31826.3|31686.3|31825.9|31685.9|31828.7|31688.7|31825.8|31685.8|26
1626902690000|2021-07-21 21:24:50|31826|31686|31825.8|31685.8|31826.1|31686.1|31825.2|31685.2|17
1626902700000|2021-07-21 21:25:00|31826|31686|31824.2|31684.2|31826.7|31686.7|31823.4|31683.4|17
1626902710000|2021-07-21 21:25:10|31824.1|31684.1|31819|31679|31824.4|31684.4|31810|31670|25
1626902720000|2021-07-21 21:25:20|31821.6|31681.6|31811.9|31671.9|31822|31682|31811.4|31671.4|21
1626902730000|2021-07-21 21:25:30|31811.2|31671.2|31812|31672|31812.3|31672.3|31811.2|31671.2|23
1626902740000|2021-07-21 21:25:40|31812.2|31672.2|31810.3|31670.3|31812.2|31672.2|31809.2|31669.2|20
1626902750000|2021-07-21 21:25:50|31810.2|31670.2|31807.7|31667.7|31811|31671|31807.7|31667.7|30
1626902760000|2021-07-21 21:26:00|31808.6|31668.6|31807.9|31667.9|31810.7|31670.7|31807.8|31667.8|14
1626902770000|2021-07-21 21:26:10|31806.6|31666.6|31807.7|31667.7|31810.6|31670.6|31802.8|31662.8|25
1626902780000|2021-07-21 21:26:20|31810.9|31670.9|31794.8|31654.8|31810.9|31670.9|31794.8|31654.8|14
1626902790000|2021-07-21 21:26:30|31804.6|31664.6|31802|31662|31804.6|31664.6|31790.4|31650.4|16
1626902800000|2021-07-21 21:26:40|31802.8|31662.8|31800.3|31660.3|31802.8|31662.8|31789|31649|17
1626902810000|2021-07-21 21:26:50|31799.9|31659.9|31793.6|31653.6|31799.9|31659.9|31784.5|31644.5|12
1626902820000|2021-07-21 21:27:00|31793.5|31653.5|31782.8|31642.8|31793.6|31653.6|31782.5|31642.5|21
1626902830000|2021-07-21 21:27:10|31782.2|31642.2|31775.3|31635.3|31784.1|31644.1|31774|31634|24
1626902840000|2021-07-21 21:27:20|31774.7|31634.7|31776.1|31636.1|31796.2|31656.2|31774.4|31634.4|25
1626902850000|2021-07-21 21:27:30|31775.5|31635.5|31775.8|31635.8|31775.8|31635.8|31775.4|31635.4|3
1626902860000|2021-07-21 21:27:40|31775.6|31635.6|31776.4|31636.4|31776.4|31636.4|31775.6|31635.6|4
1626902870000|2021-07-21 21:27:50|31775.6|31635.6|31795.3|31655.3|31795.7|31655.7|31775.6|31635.6|20
1626902880000|2021-07-21 21:28:00|31796.3|31656.3|31793.7|31653.7|31796.3|31656.3|31789.9|31649.9|30
1626902890000|2021-07-21 21:28:10|31793.1|31653.1|31790.8|31650.8|31794|31654|31790.3|31650.3|22
1626902900000|2021-07-21 21:28:20|31791.3|31651.3|31798.6|31658.6|31798.6|31658.6|31790.4|31650.4|25
1626902910000|2021-07-21 21:28:30|31794|31654|31788.6|31648.6|31797|31657|31788.4|31648.4|23
1626902920000|2021-07-21 21:28:40|31788.4|31648.4|31788.6|31648.6|31789.6|31649.6|31788.4|31648.4|17
1626902930000|2021-07-21 21:28:50|31789.6|31649.6|31801.4|31661.4|31803.8|31663.8|31784.7|31644.7|27
1626902940000|2021-07-21 21:29:00|31801.3|31661.3|31809.1|31669.1|31813.9|31673.9|31796.6|31656.6|31
1626902950000|2021-07-21 21:29:10|31808.7|31668.7|31810.2|31670.2|31814|31674|31805.6|31665.6|35
1626902960000|2021-07-21 21:29:20|31810.6|31670.6|31820.3|31680.3|31825.1|31685.1|31808|31668|39
1626902970000|2021-07-21 21:29:30|31818.9|31678.9|31824.6|31684.6|31825.5|31685.5|31818.2|31678.2|33
1626902980000|2021-07-21 21:29:40|31822.7|31682.7|31834.9|31694.9|31834.9|31694.9|31822.7|31682.7|34
1626902990000|2021-07-21 21:29:50|31834.3|31694.3|31832.4|31692.4|31834.8|31694.8|31828|31688|34
1626903000000|2021-07-21 21:30:00|31833|31693|31832.8|31692.8|31833.3|31693.3|31829.8|31689.8|23
1626903010000|2021-07-21 21:30:10|31832.5|31692.5|31830.3|31690.3|31833.2|31693.2|31824.8|31684.8|23
1626903020000|2021-07-21 21:30:20|31823.4|31683.4|31821.1|31681.1|31831.9|31691.9|31816.5|31676.5|16
1626903030000|2021-07-21 21:30:30|31820.9|31680.9|31820.1|31680.1|31821.9|31681.9|31820.1|31680.1|12
1626903040000|2021-07-21 21:30:40|31816.8|31676.8|31820.1|31680.1|31820.1|31680.1|31814.8|31674.8|12
1626903050000|2021-07-21 21:30:50|31813.1|31673.1|31820.1|31680.1|31820.1|31680.1|31811.7|31671.7|18
1626903060000|2021-07-21 21:31:00|31819.6|31679.6|31820.1|31680.1|31820.1|31680.1|31818.8|31678.8|15
1626903070000|2021-07-21 21:31:10|31818.6|31678.6|31818.2|31678.2|31820.1|31680.1|31812.8|31672.8|20
1626903080000|2021-07-21 21:31:20|31817.2|31677.2|31820.1|31680.1|31820.1|31680.1|31817.2|31677.2|2
1626903090000|2021-07-21 21:31:30|31819.2|31679.2|31817.7|31677.7|31819.3|31679.3|31817.7|31677.7|12
1626903100000|2021-07-21 21:31:40|31817.4|31677.4|31818.6|31678.6|31820.1|31680.1|31813.3|31673.3|10
1626903110000|2021-07-21 21:31:50|31820.1|31680.1|31815.8|31675.8|31820.1|31680.1|31811.7|31671.7|11
1626903120000|2021-07-21 21:32:00|31818.1|31678.1|31818.7|31678.7|31820.1|31680.1|31816.6|31676.6|8
1626903130000|2021-07-21 21:32:10|31820.1|31680.1|31820.1|31680.1|31820.1|31680.1|31820.1|31680.1|1
1626903140000|2021-07-21 21:32:20|31816.7|31676.7|31801.7|31661.7|31816.9|31676.9|31801.7|31661.7|11
1626903150000|2021-07-21 21:32:30|31800.6|31660.6|31809.9|31669.9|31811.6|31671.6|31800.5|31660.5|29
1626903160000|2021-07-21 21:32:40|31813.6|31673.6|31813.8|31673.8|31814.4|31674.4|31811.2|31671.2|13
1626903170000|2021-07-21 21:32:50|31813.5|31673.5|31813.3|31673.3|31813.5|31673.5|31810.7|31670.7|20
1626903180000|2021-07-21 21:33:00|31813.4|31673.4|31809.4|31669.4|31813.4|31673.4|31809.4|31669.4|12
1626903190000|2021-07-21 21:33:10|31809.5|31669.5|31810.5|31670.5|31813.1|31673.1|31809.4|31669.4|12
1626903200000|2021-07-21 21:33:20|31809.3|31669.3|31813.1|31673.1|31813.1|31673.1|31808.9|31668.9|12
1626903210000|2021-07-21 21:33:30|31814.5|31674.5|31820|31680|31820|31680|31813.8|31673.8|17
1626903220000|2021-07-21 21:33:40|31819.6|31679.6|31816.9|31676.9|31820|31680|31816.8|31676.8|5
1626903230000|2021-07-21 21:33:50|31813.7|31673.7|31813.5|31673.5|31814|31674|31813.1|31673.1|15
1626903240000|2021-07-21 21:34:00|31813.8|31673.8|31815.3|31675.3|31817.2|31677.2|31813.8|31673.8|21
1626903250000|2021-07-21 21:34:10|31815.2|31675.2|31816.7|31676.7|31821.9|31681.9|31814.6|31674.6|32
1626903260000|2021-07-21 21:34:20|31814.6|31674.6|31818.3|31678.3|31820.1|31680.1|31814.4|31674.4|34
1626903270000|2021-07-21 21:34:30|31819.6|31679.6|31828.7|31688.7|31828.7|31688.7|31819.6|31679.6|34
1626903280000|2021-07-21 21:34:40|31828|31688|31828.8|31688.8|31832.1|31692.1|31826.3|31686.3|33
1626903290000|2021-07-21 21:34:50|31828.7|31688.7|31863.8|31723.8|31864.8|31724.8|31827.5|31687.5|39
1626903300000|2021-07-21 21:35:00|31866.2|31726.2|31868.7|31728.7|31869.5|31729.5|31865.3|31725.3|35
1626903310000|2021-07-21 21:35:10|31867.4|31727.4|31871.1|31731.1|31871.5|31731.5|31865.8|31725.8|37
1626903320000|2021-07-21 21:35:20|31870.5|31730.5|31883.9|31743.9|31884.3|31744.3|31863.2|31723.2|32
1626903330000|2021-07-21 21:35:30|31886.7|31746.7|31968.4|31828.4|31968.4|31828.4|31885.6|31745.6|38
1626903340000|2021-07-21 21:35:40|31971.1|31831.1|31961.2|31821.2|31974.2|31834.2|31961.2|31821.2|39
1626903350000|2021-07-21 21:35:50|31958|31818|31956.6|31816.6|31958|31818|31950.9|31810.9|36
1626903360000|2021-07-21 21:36:00|31956.9|31816.9|31960.8|31820.8|31962|31822|31956.2|31816.2|36
1626903370000|2021-07-21 21:36:10|31962.6|31822.6|31978.8|31838.8|31978.8|31838.8|31962.2|31822.2|33
1626903380000|2021-07-21 21:36:20|31977.9|31837.9|31976|31836|31979.7|31839.7|31974.7|31834.7|21
1626903390000|2021-07-21 21:36:30|31975.4|31835.4|31974.4|31834.4|31977.4|31837.4|31973.9|31833.9|23
1626903400000|2021-07-21 21:36:40|31974.5|31834.5|31975.1|31835.1|31977|31837|31973.8|31833.8|25
1626903410000|2021-07-21 21:36:50|31975.2|31835.2|31978.1|31838.1|31978.1|31838.1|31973.1|31833.1|28
1626903420000|2021-07-21 21:37:00|31979.1|31839.1|31978.4|31838.4|31979.1|31839.1|31974.9|31834.9|14
1626903430000|2021-07-21 21:37:10|31978.5|31838.5|31980.7|31840.7|31980.8|31840.8|31978.5|31838.5|6
1626903440000|2021-07-21 21:37:20|31982|31842|31986.2|31846.2|31986.9|31846.9|31982|31842|24
1626903450000|2021-07-21 21:37:30|31986.3|31846.3|31991.5|31851.5|31991.5|31851.5|31984.5|31844.5|26
1626903460000|2021-07-21 21:37:40|31991.2|31851.2|31997.9|31857.9|31998.6|31858.6|31990.7|31850.7|31
1626903470000|2021-07-21 21:37:50|31998.6|31858.6|31993|31853|32001.2|31861.2|31990.3|31850.3|17
1626903480000|2021-07-21 21:38:00|31991.7|31851.7|32003.8|31863.8|32003.8|31863.8|31985.6|31845.6|23
1626903490000|2021-07-21 21:38:10|32003.4|31863.4|32004.4|31864.4|32006|31866|32003.3|31863.3|28
1626903500000|2021-07-21 21:38:20|32004|31864|32000.6|31860.6|32007.3|31867.3|32000.1|31860.1|36
1626903510000|2021-07-21 21:38:30|32001|31861|32009.1|31869.1|32011.8|31871.8|32001|31861|31
1626903520000|2021-07-21 21:38:40|32004.3|31864.3|32010|31870|32010|31870|32004.3|31864.3|31
1626903530000|2021-07-21 21:38:50|32012.1|31872.1|32029.2|31889.2|32031|31891|32009.3|31869.3|37
1626903540000|2021-07-21 21:39:00|32028.5|31888.5|32026.3|31886.3|32032.4|31892.4|32026.3|31886.3|34
1626903550000|2021-07-21 21:39:10|32026.4|31886.4|32021.1|31881.1|32026.4|31886.4|32020.2|31880.2|19
1626903560000|2021-07-21 21:39:20|32021.3|31881.3|32026.3|31886.3|32030.7|31890.7|32021.3|31881.3|25
1626903570000|2021-07-21 21:39:30|32024.9|31884.9|32021.3|31881.3|32024.9|31884.9|32020.3|31880.3|26
1626903580000|2021-07-21 21:39:40|32021.4|31881.4|32020.9|31880.9|32022.9|31882.9|32020.5|31880.5|26
1626903590000|2021-07-21 21:39:50|32021|31881|32031.6|31891.6|32031.8|31891.8|32021|31881|32
1626903600000|2021-07-21 21:40:00|32032.2|31892.2|32021.4|31881.4|32032.7|31892.7|32020.8|31880.8|31
1626903610000|2021-07-21 21:40:10|32022.5|31882.5|32016.9|31876.9|32022.5|31882.5|32016.3|31876.3|29
1626903620000|2021-07-21 21:40:20|32016.7|31876.7|32002.5|31862.5|32022.1|31882.1|32001.9|31861.9|31
1626903630000|2021-07-21 21:40:30|32003.2|31863.2|32001.3|31861.3|32003.4|31863.4|31997.5|31857.5|35
1626903640000|2021-07-21 21:40:40|32001.4|31861.4|31995|31855|32001.4|31861.4|31987.6|31847.6|38
1626903650000|2021-07-21 21:40:50|31994.6|31854.6|31995.7|31855.7|31999.7|31859.7|31987.6|31847.6|35
1626903660000|2021-07-21 21:41:00|31988.2|31848.2|31996.7|31856.7|31999.6|31859.6|31981.6|31841.6|29
1626903670000|2021-07-21 21:41:10|31996.9|31856.9|31966.1|31826.1|31996.9|31856.9|31966.1|31826.1|22
1626903680000|2021-07-21 21:41:20|31965.9|31825.9|31966.1|31826.1|31966.2|31826.2|31963.3|31823.3|34
1626903690000|2021-07-21 21:41:30|31966|31826|31978|31838|31980.6|31840.6|31965.6|31825.6|33
1626903700000|2021-07-21 21:41:40|31977.4|31837.4|31970.4|31830.4|31978.3|31838.3|31970.4|31830.4|31
1626903710000|2021-07-21 21:41:50|31970.1|31830.1|31968.6|31828.6|31971.2|31831.2|31966.2|31826.2|31
1626903720000|2021-07-21 21:42:00|31970.2|31830.2|31963.6|31823.6|31970.2|31830.2|31962.5|31822.5|38
1626903730000|2021-07-21 21:42:10|31962.7|31822.7|31964.1|31824.1|31966.8|31826.8|31960.7|31820.7|36
1626903740000|2021-07-21 21:42:20|31965.2|31825.2|31959.1|31819.1|31966.3|31826.3|31958|31818|34
1626903750000|2021-07-21 21:42:30|31959.5|31819.5|31960.9|31820.9|31960.9|31820.9|31955.4|31815.4|12
1626903760000|2021-07-21 21:42:40|31956.6|31816.6|31954|31814|31960.9|31820.9|31953.3|31813.3|28
1626903770000|2021-07-21 21:42:50|31953.3|31813.3|31944|31804|31954.1|31814.1|31944|31804|33
1626903780000|2021-07-21 21:43:00|31944.2|31804.2|31942.2|31802.2|31945.8|31805.8|31941.1|31801.1|32
1626903790000|2021-07-21 21:43:10|31942.5|31802.5|31941.7|31801.7|31946.1|31806.1|31940.1|31800.1|33
1626903800000|2021-07-21 21:43:20|31937.8|31797.8|31942.9|31802.9|31945|31805|31933.3|31793.3|34
1626903810000|2021-07-21 21:43:30|31938.9|31798.9|31937.7|31797.7|31949.1|31809.1|31933.5|31793.5|36
1626903820000|2021-07-21 21:43:40|31937.9|31797.9|31931.6|31791.6|31939.4|31799.4|31929.7|31789.7|38
1626903830000|2021-07-21 21:43:50|31932.3|31792.3|31929.9|31789.9|31932.3|31792.3|31928.9|31788.9|16
1626903840000|2021-07-21 21:44:00|31929.7|31789.7|31940.5|31800.5|31944.2|31804.2|31929.7|31789.7|33
1626903850000|2021-07-21 21:44:10|31941.8|31801.8|31958.1|31818.1|31958.1|31818.1|31938.1|31798.1|37
1626903860000|2021-07-21 21:44:20|31958.2|31818.2|31960.7|31820.7|31962.6|31822.6|31958.2|31818.2|33
1626903870000|2021-07-21 21:44:30|31960.2|31820.2|31947.6|31807.6|31960.4|31820.4|31945.6|31805.6|39
1626903880000|2021-07-21 21:44:40|31948.2|31808.2|31943|31803|31951.5|31811.5|31943|31803|27
1626903890000|2021-07-21 21:44:50|31947.7|31807.7|31950.2|31810.2|31951.2|31811.2|31943.6|31803.6|27
1626903900000|2021-07-21 21:45:00|31949.3|31809.3|31944.7|31804.7|31949.3|31809.3|31944.7|31804.7|31
1626903910000|2021-07-21 21:45:10|31944.3|31804.3|31943.9|31803.9|31947.3|31807.3|31934.3|31794.3|33
1626903920000|2021-07-21 21:45:20|31943.3|31803.3|31937.3|31797.3|31949.2|31809.2|31936.5|31796.5|32
1626903930000|2021-07-21 21:45:30|31937.9|31797.9|31935.6|31795.6|31938.5|31798.5|31935.6|31795.6|22
1626903940000|2021-07-21 21:45:40|31935.5|31795.5|31935.7|31795.7|31936.8|31796.8|31933.5|31793.5|23
1626903950000|2021-07-21 21:45:50|31934.3|31794.3|31933.3|31793.3|31936.6|31796.6|31932.3|31792.3|33
1626903960000|2021-07-21 21:46:00|31933|31793|31936.4|31796.4|31938.5|31798.5|31932.9|31792.9|36
1626903970000|2021-07-21 21:46:10|31936|31796|31932.7|31792.7|31937.5|31797.5|31932.6|31792.6|28
1626903980000|2021-07-21 21:46:20|31932.5|31792.5|31933.4|31793.4|31933.9|31793.9|31932.2|31792.2|31
1626903990000|2021-07-21 21:46:30|31934.3|31794.3|31929|31789|31934.3|31794.3|31929|31789|34
1626904000000|2021-07-21 21:46:40|31928.7|31788.7|31930.6|31790.6|31934.7|31794.7|31928.7|31788.7|32
1626904010000|2021-07-21 21:46:50|31931|31791|31929.8|31789.8|31932.3|31792.3|31929.3|31789.3|29
1626904020000|2021-07-21 21:47:00|31929.9|31789.9|31928.6|31788.6|31929.9|31789.9|31928.6|31788.6|15
1626904030000|2021-07-21 21:47:10|31928.5|31788.5|31944.9|31804.9|31951.7|31811.7|31928.5|31788.5|33
1626904040000|2021-07-21 21:47:20|31945.1|31805.1|31939.4|31799.4|31945.1|31805.1|31934.1|31794.1|33
1626904050000|2021-07-21 21:47:30|31939|31799|31934.8|31794.8|31939|31799|31933.8|31793.8|19
1626904060000|2021-07-21 21:47:40|31933.7|31793.7|31935.7|31795.7|31935.7|31795.7|31933.5|31793.5|10
1626904070000|2021-07-21 21:47:50|31935.8|31795.8|31933.4|31793.4|31935.8|31795.8|31933|31793|8
1626904080000|2021-07-21 21:48:00|31933.2|31793.2|31950.6|31810.6|31950.6|31810.6|31932.3|31792.3|19
1626904090000|2021-07-21 21:48:10|31952.8|31812.8|31944.6|31804.6|31953.8|31813.8|31944.5|31804.5|35
1626904100000|2021-07-21 21:48:20|31942.3|31802.3|31941.9|31801.9|31945.2|31805.2|31939.7|31799.7|28
1626904110000|2021-07-21 21:48:30|31941.8|31801.8|31944.9|31804.9|31945.6|31805.6|31938.2|31798.2|26
1626904120000|2021-07-21 21:48:40|31945.4|31805.4|31947.3|31807.3|31948.8|31808.8|31944.1|31804.1|24
1626904130000|2021-07-21 21:48:50|31947.4|31807.4|31948.4|31808.4|31949.6|31809.6|31946.8|31806.8|26
1626904140000|2021-07-21 21:49:00|31948.5|31808.5|31940.6|31800.6|31948.5|31808.5|31939.9|31799.9|24
1626904150000|2021-07-21 21:49:10|31940.4|31800.4|31940.2|31800.2|31941.4|31801.4|31938.5|31798.5|23
1626904160000|2021-07-21 21:49:20|31939.9|31799.9|31937.8|31797.8|31941.3|31801.3|31937.7|31797.7|22
1626904170000|2021-07-21 21:49:30|31938.9|31798.9|31951.3|31811.3|31951.9|31811.9|31938|31798|25
1626904180000|2021-07-21 21:49:40|31951.7|31811.7|31968.3|31828.3|31968.9|31828.9|31949.4|31809.4|34
1626904190000|2021-07-21 21:49:50|31968.4|31828.4|31966.9|31826.9|31971.3|31831.3|31964.8|31824.8|17
1626904200000|2021-07-21 21:50:00|31965.9|31825.9|31945.8|31805.8|31967|31827|31937.9|31797.9|31
1626904210000|2021-07-21 21:50:10|31943.3|31803.3|31941.5|31801.5|31946.9|31806.9|31940.3|31800.3|10
1626904220000|2021-07-21 21:50:20|31940.1|31800.1|31941.5|31801.5|31941.5|31801.5|31940.1|31800.1|4
1626904230000|2021-07-21 21:50:30|31939.9|31799.9|31940.3|31800.3|31940.5|31800.5|31939.9|31799.9|14
1626904240000|2021-07-21 21:50:40|31940.2|31800.2|31943.2|31803.2|31945.6|31805.6|31938.8|31798.8|25
1626904250000|2021-07-21 21:50:50|31943.4|31803.4|31940|31800|31943.4|31803.4|31937.1|31797.1|24
1626904260000|2021-07-21 21:51:00|31940.1|31800.1|31939.8|31799.8|31941.9|31801.9|31937.4|31797.4|29
1626904270000|2021-07-21 21:51:10|31939.7|31799.7|31934.1|31794.1|31939.7|31799.7|31933.8|31793.8|22
1626904280000|2021-07-21 21:51:20|31935.9|31795.9|31930.4|31790.4|31935.9|31795.9|31930.4|31790.4|21
1626904290000|2021-07-21 21:51:30|31933.7|31793.7|31933.7|31793.7|31933.7|31793.7|31930.4|31790.4|3
1626904300000|2021-07-21 21:51:40|31930.4|31790.4|31930.4|31790.4|31933.7|31793.7|31930.4|31790.4|3
1626904310000|2021-07-21 21:51:50|31933.7|31793.7|31930.5|31790.5|31933.7|31793.7|31930.4|31790.4|4
1626904320000|2021-07-21 21:52:00|31930.4|31790.4|31930.2|31790.2|31930.4|31790.4|31928.6|31788.6|15
1626904330000|2021-07-21 21:52:10|31930|31790|31930|31790|31931.4|31791.4|31929.2|31789.2|24
1626904340000|2021-07-21 21:52:20|31929.5|31789.5|31927.8|31787.8|31929.7|31789.7|31927.8|31787.8|10
1626904350000|2021-07-21 21:52:30|31927.7|31787.7|31927.9|31787.9|31927.9|31787.9|31927.6|31787.6|8
1626904360000|2021-07-21 21:52:40|31931|31791|31942.7|31802.7|31944.4|31804.4|31931|31791|13
1626904370000|2021-07-21 21:52:50|31944.6|31804.6|31929.9|31789.9|31944.6|31804.6|31928|31788|36
1626904380000|2021-07-21 21:53:00|31929|31789|31927|31787|31933.9|31793.9|31924.3|31784.3|27
1626904390000|2021-07-21 21:53:10|31925.9|31785.9|31926.4|31786.4|31928.2|31788.2|31924.3|31784.3|11
1626904400000|2021-07-21 21:53:20|31926.3|31786.3|31923.7|31783.7|31926.3|31786.3|31921.7|31781.7|14
1626904410000|2021-07-21 21:53:30|31923.5|31783.5|31926|31786|31927.7|31787.7|31920.9|31780.9|21
1626904420000|2021-07-21 21:53:40|31926.8|31786.8|31934.2|31794.2|31943.3|31803.3|31926.8|31786.8|35
1626904430000|2021-07-21 21:53:50|31933.6|31793.6|31932.2|31792.2|31936|31796|31931.6|31791.6|30
1626904440000|2021-07-21 21:54:00|31932.3|31792.3|31932.6|31792.6|31933.9|31793.9|31930.8|31790.8|23
1626904450000|2021-07-21 21:54:10|31933.9|31793.9|31941.5|31801.5|31942.9|31802.9|31933.9|31793.9|17
1626904460000|2021-07-21 21:54:20|31941.8|31801.8|31940|31800|31944.8|31804.8|31939.7|31799.7|31
1626904470000|2021-07-21 21:54:30|31939.5|31799.5|31938.3|31798.3|31941|31801|31938|31798|31
1626904480000|2021-07-21 21:54:40|31939.3|31799.3|31936.2|31796.2|31939.3|31799.3|31935.7|31795.7|32
1626904490000|2021-07-21 21:54:50|31936.1|31796.1|31942.9|31802.9|31942.9|31802.9|31936.1|31796.1|21
1626904500000|2021-07-21 21:55:00|31942.7|31802.7|31933.8|31793.8|31942.7|31802.7|31932.8|31792.8|32
1626904510000|2021-07-21 21:55:10|31933.3|31793.3|31918.7|31778.7|31933.3|31793.3|31918.7|31778.7|16
1626904520000|2021-07-21 21:55:20|31918.5|31778.5|31918.4|31778.4|31920.5|31780.5|31917.6|31777.6|32
1626904530000|2021-07-21 21:55:30|31918.3|31778.3|31918.4|31778.4|31918.5|31778.5|31916.9|31776.9|34
1626904540000|2021-07-21 21:55:40|31918|31778|31932.5|31792.5|31932.5|31792.5|31917.3|31777.3|37
1626904550000|2021-07-21 21:55:50|31933.1|31793.1|31921.6|31781.6|31933.1|31793.1|31918.3|31778.3|15
1626904560000|2021-07-21 21:56:00|31921.1|31781.1|31903.2|31763.2|31927.1|31787.1|31903.2|31763.2|20
1626904570000|2021-07-21 21:56:10|31899.9|31759.9|31902.7|31762.7|31904.9|31764.9|31897.8|31757.8|18
1626904580000|2021-07-21 21:56:20|31902.9|31762.9|31904.2|31764.2|31909|31769|31898.8|31758.8|29
1626904590000|2021-07-21 21:56:30|31904.1|31764.1|31901.1|31761.1|31907.3|31767.3|31898.4|31758.4|30
1626904600000|2021-07-21 21:56:40|31901.3|31761.3|31910.2|31770.2|31924|31784|31898.2|31758.2|30
1626904610000|2021-07-21 21:56:50|31908.7|31768.7|31901.7|31761.7|31914.5|31774.5|31898.7|31758.7|27
1626904620000|2021-07-21 21:57:00|31902.2|31762.2|31897.5|31757.5|31902.2|31762.2|31897.1|31757.1|36
1626904630000|2021-07-21 21:57:10|31897.7|31757.7|31900.2|31760.2|31900.5|31760.5|31897.5|31757.5|26
1626904640000|2021-07-21 21:57:20|31900|31760|31901.2|31761.2|31906.4|31766.4|31900|31760|30
1626904650000|2021-07-21 21:57:30|31901.3|31761.3|31900.8|31760.8|31901.7|31761.7|31899.2|31759.2|13
1626904660000|2021-07-21 21:57:40|31900.5|31760.5|31898.1|31758.1|31900.7|31760.7|31898.1|31758.1|18
1626904670000|2021-07-21 21:57:50|31899.2|31759.2|31898|31758|31899.2|31759.2|31894.7|31754.7|30
1626904680000|2021-07-21 21:58:00|31897.5|31757.5|31896.6|31756.6|31901|31761|31896.4|31756.4|30
1626904690000|2021-07-21 21:58:10|31896.7|31756.7|31893.3|31753.3|31896.9|31756.9|31886|31746|33
1626904700000|2021-07-21 21:58:20|31893.5|31753.5|31893.4|31753.4|31896.6|31756.6|31892.1|31752.1|26
1626904710000|2021-07-21 21:58:30|31893.3|31753.3|31891.8|31751.8|31893.3|31753.3|31891.6|31751.6|21
1626904720000|2021-07-21 21:58:40|31890.5|31750.5|31889.4|31749.4|31890.6|31750.6|31889.1|31749.1|17
1626904730000|2021-07-21 21:58:50|31889.6|31749.6|31891.1|31751.1|31891.1|31751.1|31888.8|31748.8|13
1626904740000|2021-07-21 21:59:00|31890.8|31750.8|31897.9|31757.9|31897.9|31757.9|31890.8|31750.8|3
1626904750000|2021-07-21 21:59:10|31900.9|31760.9|31908.5|31768.5|31908.5|31768.5|31900.9|31760.9|10
1626904760000|2021-07-21 21:59:20|31906.5|31766.5|31904.8|31764.8|31907.4|31767.4|31904.5|31764.5|10
1626904770000|2021-07-21 21:59:30|31906.1|31766.1|31903.8|31763.8|31906.6|31766.6|31901.5|31761.5|18
1626904780000|2021-07-21 21:59:40|31904.8|31764.8|31904.8|31764.8|31904.8|31764.8|31904.8|31764.8|1
1626904790000|2021-07-21 21:59:50|31905.6|31765.6|31905.9|31765.9|31910.3|31770.3|31905.4|31765.4|26
1626904800000|2021-07-21 22:00:00|31905.4|31765.4|31901.6|31761.6|31906.9|31766.9|31901.6|31761.6|29
1626904810000|2021-07-21 22:00:10|31902|31762|31901.1|31761.1|31902.7|31762.7|31900.9|31760.9|21
1626904820000|2021-07-21 22:00:20|31901|31761|31901|31761|31903|31763|31898.4|31758.4|25
1626904830000|2021-07-21 22:00:30|31900.8|31760.8|31897|31757|31900.8|31760.8|31896.2|31756.2|29
1626904840000|2021-07-21 22:00:40|31896.1|31756.1|31896.2|31756.2|31897.2|31757.2|31894.1|31754.1|24
1626904850000|2021-07-21 22:00:50|31896|31756|31893.7|31753.7|31896|31756|31893.7|31753.7|27
1626904860000|2021-07-21 22:01:00|31892.6|31752.6|31891.6|31751.6|31893.5|31753.5|31889.8|31749.8|24
1626904870000|2021-07-21 22:01:10|31891.5|31751.5|31894.6|31754.6|31896.7|31756.7|31891.4|31751.4|29
1626904880000|2021-07-21 22:01:20|31894|31754|31889.4|31749.4|31894.2|31754.2|31889|31749|28
1626904890000|2021-07-21 22:01:30|31889.8|31749.8|31895.1|31755.1|31896.6|31756.6|31889|31749|16
1626904900000|2021-07-21 22:01:40|31894.9|31754.9|31902.3|31762.3|31902.3|31762.3|31881.4|31741.4|31
1626904910000|2021-07-21 22:01:50|31902.5|31762.5|31895.9|31755.9|31905.8|31765.8|31894.5|31754.5|16
1626904920000|2021-07-21 22:02:00|31898.2|31758.2|31902.8|31762.8|31902.8|31762.8|31898.1|31758.1|19
1626904930000|2021-07-21 22:02:10|31903.6|31763.6|31913.8|31773.8|31913.8|31773.8|31903.6|31763.6|10
1626904940000|2021-07-21 22:02:20|31915.4|31775.4|31915.3|31775.3|31916.9|31776.9|31915.3|31775.3|5
1626904950000|2021-07-21 22:02:30|31915.8|31775.8|31927.5|31787.5|31930.1|31790.1|31915.2|31775.2|19
1626904960000|2021-07-21 22:02:40|31927.7|31787.7|31934.1|31794.1|31935.9|31795.9|31927.7|31787.7|21
1626904970000|2021-07-21 22:02:50|31934.9|31794.9|31950.9|31810.9|31951.6|31811.6|31934.9|31794.9|25
1626904980000|2021-07-21 22:03:00|31950.8|31810.8|31941.9|31801.9|31950.8|31810.8|31935.3|31795.3|23
1626904990000|2021-07-21 22:03:10|31942.7|31802.7|31949.8|31809.8|31950.2|31810.2|31941.4|31801.4|23
1626905000000|2021-07-21 22:03:20|31949.3|31809.3|31929.7|31789.7|31949.3|31809.3|31929.7|31789.7|9
1626905010000|2021-07-21 22:03:30|31929.5|31789.5|31941.7|31801.7|31941.9|31801.9|31929.1|31789.1|18
1626905020000|2021-07-21 22:03:40|31940.3|31800.3|31932.1|31792.1|31941.3|31801.3|31931.4|31791.4|12
1626905030000|2021-07-21 22:03:50|31931.9|31791.9|31932.1|31792.1|31932.1|31792.1|31931.9|31791.9|2
1626905040000|2021-07-21 22:04:00|31932.7|31792.7|31932.7|31792.7|31932.7|31792.7|31932|31792|7
1626905050000|2021-07-21 22:04:10|31942|31802|31941.3|31801.3|31942.1|31802.1|31941.3|31801.3|3
1626905060000|2021-07-21 22:04:20|31936.3|31796.3|31930.3|31790.3|31936.3|31796.3|31930.3|31790.3|19
1626905070000|2021-07-21 22:04:30|31931.4|31791.4|31939.7|31799.7|31942.3|31802.3|31930.3|31790.3|24
1626905080000|2021-07-21 22:04:40|31941.1|31801.1|31948.5|31808.5|31964.4|31824.4|31940.9|31800.9|34
1626905090000|2021-07-21 22:04:50|31949.7|31809.7|31944.1|31804.1|31952.1|31812.1|31938.7|31798.7|20
1626905100000|2021-07-21 22:05:00|31947.6|31807.6|31934.6|31794.6|31949.7|31809.7|31932.3|31792.3|34
1626905110000|2021-07-21 22:05:10|31934.5|31794.5|31920.2|31780.2|31934.5|31794.5|31919.9|31779.9|30
1626905120000|2021-07-21 22:05:20|31920.1|31780.1|31905.3|31765.3|31925.6|31785.6|31905.3|31765.3|18
1626905130000|2021-07-21 22:05:30|31902.3|31762.3|31901.9|31761.9|31903.7|31763.7|31897.5|31757.5|13
1626905140000|2021-07-21 22:05:40|31901.5|31761.5|31908.5|31768.5|31911.8|31771.8|31891.9|31751.9|17
1626905150000|2021-07-21 22:05:50|31893.1|31753.1|31899.9|31759.9|31900.1|31760.1|31889.4|31749.4|15
1626905160000|2021-07-21 22:06:00|31899.1|31759.1|31902.3|31762.3|31907.1|31767.1|31897.1|31757.1|16
1626905170000|2021-07-21 22:06:10|31898.2|31758.2|31907|31767|31907|31767|31898.2|31758.2|20
1626905180000|2021-07-21 22:06:20|31906.7|31766.7|31889.1|31749.1|31906.7|31766.7|31879.5|31739.5|25
1626905190000|2021-07-21 22:06:30|31889.2|31749.2|31893.1|31753.1|31895|31755|31889.2|31749.2|24
1626905200000|2021-07-21 22:06:40|31892.9|31752.9|31893.9|31753.9|31895.5|31755.5|31892.6|31752.6|20
1626905210000|2021-07-21 22:06:50|31892.5|31752.5|31890.6|31750.6|31896.3|31756.3|31889.8|31749.8|18
1626905220000|2021-07-21 22:07:00|31895.6|31755.6|31891.3|31751.3|31898.8|31758.8|31889.5|31749.5|23
1626905230000|2021-07-21 22:07:10|31889.5|31749.5|31900.5|31760.5|31904.5|31764.5|31889.5|31749.5|30
1626905240000|2021-07-21 22:07:20|31899.2|31759.2|31891.9|31751.9|31902.9|31762.9|31891|31751|29
1626905250000|2021-07-21 22:07:30|31891.3|31751.3|31891.7|31751.7|31893.7|31753.7|31891|31751|11
1626905260000|2021-07-21 22:07:40|31893.5|31753.5|31888.9|31748.9|31893.9|31753.9|31888.9|31748.9|3
1626905270000|2021-07-21 22:07:50|31888|31748|31888.9|31748.9|31888.9|31748.9|31887.9|31747.9|6
1626905280000|2021-07-21 22:08:00|31893.6|31753.6|31895.2|31755.2|31897.5|31757.5|31886.5|31746.5|25
1626905290000|2021-07-21 22:08:10|31894.9|31754.9|31894.2|31754.2|31897|31757|31892.3|31752.3|20
1626905300000|2021-07-21 22:08:20|31893.5|31753.5|31892.9|31752.9|31895.8|31755.8|31887.6|31747.6|8
1626905310000|2021-07-21 22:08:30|31888.3|31748.3|31887.8|31747.8|31895.8|31755.8|31887.3|31747.3|10
1626905320000|2021-07-21 22:08:40|31892.4|31752.4|31890.1|31750.1|31895.8|31755.8|31890.1|31750.1|11
1626905330000|2021-07-21 22:08:50|31890.8|31750.8|31889.8|31749.8|31890.8|31750.8|31887.3|31747.3|9
1626905340000|2021-07-21 22:09:00|31887.9|31747.9|31887.1|31747.1|31890.4|31750.4|31884.5|31744.5|8
1626905350000|2021-07-21 22:09:10|31885.8|31745.8|31897.1|31757.1|31899.4|31759.4|31884.1|31744.1|27
1626905360000|2021-07-21 22:09:20|31897.2|31757.2|31888.6|31748.6|31897.2|31757.2|31885.4|31745.4|33
1626905370000|2021-07-21 22:09:30|31889.4|31749.4|31885.8|31745.8|31891.1|31751.1|31882.6|31742.6|30
1626905380000|2021-07-21 22:09:40|31886|31746|31888.5|31748.5|31888.5|31748.5|31883.1|31743.1|35
1626905390000|2021-07-21 22:09:50|31888.6|31748.6|31891.2|31751.2|31891.2|31751.2|31887.8|31747.8|20
1626905400000|2021-07-21 22:10:00|31891.9|31751.9|31897.5|31757.5|31898.5|31758.5|31891.9|31751.9|9
1626905410000|2021-07-21 22:10:10|31898.5|31758.5|31899.8|31759.8|31902.3|31762.3|31898.5|31758.5|15
1626905420000|2021-07-21 22:10:20|31900.4|31760.4|31914.5|31774.5|31914.5|31774.5|31900.4|31760.4|16
1626905430000|2021-07-21 22:10:30|31914.7|31774.7|31913.5|31773.5|31915.5|31775.5|31910.8|31770.8|27
1626905440000|2021-07-21 22:10:40|31913.6|31773.6|31918.4|31778.4|31919.6|31779.6|31912.4|31772.4|24
1626905450000|2021-07-21 22:10:50|31918.3|31778.3|31924|31784|31924|31784|31917.8|31777.8|8
1626905460000|2021-07-21 22:11:00|31925.1|31785.1|31918.5|31778.5|31927.5|31787.5|31918.5|31778.5|22
1626905470000|2021-07-21 22:11:10|31918.6|31778.6|31929.1|31789.1|31929.1|31789.1|31917.6|31777.6|14
1626905480000|2021-07-21 22:11:20|31928.6|31788.6|31922.7|31782.7|31933.1|31793.1|31921.8|31781.8|17
1626905490000|2021-07-21 22:11:30|31922.9|31782.9|31927.3|31787.3|31927.3|31787.3|31922.9|31782.9|14
1626905500000|2021-07-21 22:11:40|31928.7|31788.7|31934.5|31794.5|31937.2|31797.2|31928.6|31788.6|24
1626905510000|2021-07-21 22:11:50|31934.9|31794.9|31935.7|31795.7|31936.5|31796.5|31933.1|31793.1|34
1626905520000|2021-07-21 22:12:00|31936.1|31796.1|31937.9|31797.9|31937.9|31797.9|31936.1|31796.1|22
1626905530000|2021-07-21 22:12:10|31939.9|31799.9|31949.9|31809.9|31952.2|31812.2|31939.9|31799.9|14
1626905540000|2021-07-21 22:12:20|31951.4|31811.4|31954.9|31814.9|31958.4|31818.4|31949.9|31809.9|29
1626905550000|2021-07-21 22:12:30|31955.1|31815.1|31958.8|31818.8|31959.1|31819.1|31954.6|31814.6|34
1626905560000|2021-07-21 22:12:40|31959|31819|31961.3|31821.3|31961.3|31821.3|31954.7|31814.7|23
1626905570000|2021-07-21 22:12:50|31961.6|31821.6|31972.7|31832.7|31972.7|31832.7|31961.4|31821.4|8
1626905580000|2021-07-21 22:13:00|31973.3|31833.3|31967.4|31827.4|31973.3|31833.3|31960.1|31820.1|28
1626905590000|2021-07-21 22:13:10|31965.4|31825.4|31966.9|31826.9|31967.4|31827.4|31960.3|31820.3|24
1626905600000|2021-07-21 22:13:20|31964.4|31824.4|31965.7|31825.7|31966.9|31826.9|31950.9|31810.9|27
1626905610000|2021-07-21 22:13:30|31965.9|31825.9|31968|31828|31970.8|31830.8|31964.6|31824.6|32
1626905620000|2021-07-21 22:13:40|31967|31827|31966.8|31826.8|31973.1|31833.1|31966.3|31826.3|26
1626905630000|2021-07-21 22:13:50|31966.7|31826.7|31976.4|31836.4|31979.2|31839.2|31966.7|31826.7|29
1626905640000|2021-07-21 22:14:00|31976.5|31836.5|31975.4|31835.4|31976.8|31836.8|31974.8|31834.8|21
1626905650000|2021-07-21 22:14:10|31977.6|31837.6|31976.2|31836.2|31978.5|31838.5|31976.2|31836.2|17
1626905660000|2021-07-21 22:14:20|31976|31836|31980.7|31840.7|31981.6|31841.6|31976|31836|15
1626905670000|2021-07-21 22:14:30|31980|31840|31975.4|31835.4|31980|31840|31973.4|31833.4|21
1626905680000|2021-07-21 22:14:40|31975.5|31835.5|31979.8|31839.8|31982.5|31842.5|31975.5|31835.5|26
1626905690000|2021-07-21 22:14:50|31979.7|31839.7|31968.6|31828.6|31980.4|31840.4|31965.6|31825.6|21
1626905700000|2021-07-21 22:15:00|31969|31829|31962.2|31822.2|31970.2|31830.2|31962.2|31822.2|30
1626905710000|2021-07-21 22:15:10|31958.5|31818.5|31945.3|31805.3|31958.5|31818.5|31945.3|31805.3|22
1626905720000|2021-07-21 22:15:20|31945.4|31805.4|31949.2|31809.2|31951|31811|31945.3|31805.3|37
1626905730000|2021-07-21 22:15:30|31948.2|31808.2|31938.8|31798.8|31949.6|31809.6|31938|31798|29
1626905740000|2021-07-21 22:15:40|31938.7|31798.7|31938.5|31798.5|31939.5|31799.5|31938.5|31798.5|10
1626905750000|2021-07-21 22:15:50|31939.5|31799.5|31938.5|31798.5|31939.5|31799.5|31938.5|31798.5|11
1626905760000|2021-07-21 22:16:00|31939.5|31799.5|31931.8|31791.8|31939.5|31799.5|31931|31791|14
1626905770000|2021-07-21 22:16:10|31929.8|31789.8|31932.9|31792.9|31936.1|31796.1|31929.4|31789.4|22
1626905780000|2021-07-21 22:16:20|31934.2|31794.2|31924.8|31784.8|31934.2|31794.2|31919.9|31779.9|18
1626905790000|2021-07-21 22:16:30|31925.2|31785.2|31930.3|31790.3|31932.4|31792.4|31925.2|31785.2|23
1626905800000|2021-07-21 22:16:40|31930.9|31790.9|31927.7|31787.7|31930.9|31790.9|31927.7|31787.7|11
1626905810000|2021-07-21 22:16:50|31927.9|31787.9|31921.5|31781.5|31927.9|31787.9|31921.5|31781.5|9
1626905820000|2021-07-21 22:17:00|31922.6|31782.6|31928.2|31788.2|31929|31789|31921.8|31781.8|16
1626905830000|2021-07-21 22:17:10|31927.9|31787.9|31924.8|31784.8|31928.4|31788.4|31923.1|31783.1|27
1626905840000|2021-07-21 22:17:20|31924.4|31784.4|31942.7|31802.7|31944.4|31804.4|31924.4|31784.4|19
1626905850000|2021-07-21 22:17:30|31942.2|31802.2|31924.2|31784.2|31943.3|31803.3|31922.7|31782.7|22
1626905860000|2021-07-21 22:17:40|31923.1|31783.1|31931.2|31791.2|31936.3|31796.3|31923.1|31783.1|28
1626905870000|2021-07-21 22:17:50|31931.3|31791.3|31930|31790|31935.8|31795.8|31930|31790|32
1626905880000|2021-07-21 22:18:00|31930.2|31790.2|31939.3|31799.3|31939.3|31799.3|31930.2|31790.2|21
1626905890000|2021-07-21 22:18:10|31939.5|31799.5|31939.8|31799.8|31939.9|31799.9|31939.5|31799.5|3
1626905900000|2021-07-21 22:18:20|31939.7|31799.7|31942.4|31802.4|31942.4|31802.4|31939.7|31799.7|7
1626905910000|2021-07-21 22:18:30|31942.5|31802.5|31944.5|31804.5|31945.4|31805.4|31942.3|31802.3|8
1626905920000|2021-07-21 22:18:40|31942.3|31802.3|31947.1|31807.1|31947.1|31807.1|31942.3|31802.3|14
1626905930000|2021-07-21 22:18:50|31951.7|31811.7|31976.9|31836.9|31976.9|31836.9|31950.7|31810.7|29
1626905940000|2021-07-21 22:19:00|31977.8|31837.8|32006.1|31866.1|32006.1|31866.1|31976.1|31836.1|13
1626905950000|2021-07-21 22:19:10|31981.8|31841.8|31991.9|31851.9|32006.1|31866.1|31981.8|31841.8|12
1626905960000|2021-07-21 22:19:20|31993.3|31853.3|31985.1|31845.1|32002.6|31862.6|31985.1|31845.1|26
1626905970000|2021-07-21 22:19:30|31985|31845|31984.7|31844.7|31989.3|31849.3|31978.3|31838.3|19
1626905980000|2021-07-21 22:19:40|31984.3|31844.3|31989.9|31849.9|31990.9|31850.9|31982.1|31842.1|24
1626905990000|2021-07-21 22:19:50|31989.6|31849.6|31994.1|31854.1|31995|31855|31986.8|31846.8|26
1626906000000|2021-07-21 22:20:00|31995|31855|31987.9|31847.9|31997.9|31857.9|31987.9|31847.9|28
1626906010000|2021-07-21 22:20:10|31987.7|31847.7|31994.8|31854.8|31994.8|31854.8|31984.5|31844.5|16
1626906020000|2021-07-21 22:20:20|31994.7|31854.7|31994.6|31854.6|31994.7|31854.7|31994.6|31854.6|2
1626906030000|2021-07-21 22:20:30|31992.5|31852.5|32001.4|31861.4|32006.5|31866.5|31991.1|31851.1|23
1626906040000|2021-07-21 22:20:40|32003.1|31863.1|32024|31884|32024|31884|32001|31861|10
1626906050000|2021-07-21 22:20:50|32018.7|31878.7|32036|31896|32036|31896|32018.7|31878.7|21
1626906060000|2021-07-21 22:21:00|32036.3|31896.3|32028.2|31888.2|32036.8|31896.8|32025.3|31885.3|22
1626906070000|2021-07-21 22:21:10|32027.7|31887.7|32028.2|31888.2|32028.6|31888.6|32025|31885|13
1626906080000|2021-07-21 22:21:20|32027.5|31887.5|32028|31888|32032.6|31892.6|32015.2|31875.2|29
1626906090000|2021-07-21 22:21:30|32030.1|31890.1|32056.1|31916.1|32059.2|31919.2|32022.9|31882.9|31
1626906100000|2021-07-21 22:21:40|32053.9|31913.9|32045.8|31905.8|32059.7|31919.7|32043.4|31903.4|31
1626906110000|2021-07-21 22:21:50|32046|31906|32050|31910|32050|31910|32045.7|31905.7|12
1626906120000|2021-07-21 22:22:00|32050.8|31910.8|32044.3|31904.3|32054.3|31914.3|32042.8|31902.8|34
1626906130000|2021-07-21 22:22:10|32044.6|31904.6|32036.5|31896.5|32045.8|31905.8|32036.5|31896.5|31
1626906140000|2021-07-21 22:22:20|32035.6|31895.6|32054.3|31914.3|32054.3|31914.3|32030.7|31890.7|34
1626906150000|2021-07-21 22:22:30|32054.6|31914.6|32055.2|31915.2|32056|31916|32053.4|31913.4|31
1626906160000|2021-07-21 22:22:40|32054|31914|32050.7|31910.7|32055.3|31915.3|32049.1|31909.1|26
1626906170000|2021-07-21 22:22:50|32051.5|31911.5|32051.9|31911.9|32053.7|31913.7|32051.5|31911.5|14
1626906180000|2021-07-21 22:23:00|32052|31912|32046.9|31906.9|32052.1|31912.1|32046.9|31906.9|13
1626906190000|2021-07-21 22:23:10|32045.8|31905.8|32039.5|31899.5|32046.4|31906.4|32037.7|31897.7|14
1626906200000|2021-07-21 22:23:20|32038.3|31898.3|32039.5|31899.5|32042.1|31902.1|32035.8|31895.8|19
1626906210000|2021-07-21 22:23:30|32039.6|31899.6|32039.6|31899.6|32039.7|31899.7|32037.6|31897.6|14
1626906220000|2021-07-21 22:23:40|32039.7|31899.7|32043|31903|32046.8|31906.8|32037.9|31897.9|17
1626906230000|2021-07-21 22:23:50|32043.4|31903.4|32042.1|31902.1|32043.4|31903.4|32042.1|31902.1|7
1626906240000|2021-07-21 22:24:00|32043.2|31903.2|32042.4|31902.4|32043.2|31903.2|32042.2|31902.2|3
1626906250000|2021-07-21 22:24:10|32042.9|31902.9|32056.6|31916.6|32056.6|31916.6|32042.9|31902.9|9
1626906260000|2021-07-21 22:24:20|32056.5|31916.5|32061.9|31921.9|32062.3|31922.3|32056.5|31916.5|8
1626906270000|2021-07-21 22:24:30|32063.4|31923.4|32099.3|31959.3|32101.3|31961.3|32061.9|31921.9|23
1626906280000|2021-07-21 22:24:40|32100.8|31960.8|32069.4|31929.4|32105.9|31965.9|32067.9|31927.9|33
1626906290000|2021-07-21 22:24:50|32067.7|31927.7|32085.8|31945.8|32085.8|31945.8|32067.1|31927.1|36
1626906300000|2021-07-21 22:25:00|32086.9|31946.9|32080.4|31940.4|32088.1|31948.1|32079.4|31939.4|33
1626906310000|2021-07-21 22:25:10|32080.2|31940.2|32076.8|31936.8|32084.8|31944.8|32074.5|31934.5|24
1626906320000|2021-07-21 22:25:20|32075.4|31935.4|32081.7|31941.7|32085.8|31945.8|32075.3|31935.3|18
1626906330000|2021-07-21 22:25:30|32081.8|31941.8|32098.5|31958.5|32098.5|31958.5|32080.5|31940.5|18
1626906340000|2021-07-21 22:25:40|32102.7|31962.7|32101|31961|32104.2|31964.2|32100.6|31960.6|20
1626906350000|2021-07-21 22:25:50|32100.7|31960.7|32100.5|31960.5|32101.5|31961.5|32094.2|31954.2|22
1626906360000|2021-07-21 22:26:00|32100.3|31960.3|32099.8|31959.8|32100.7|31960.7|32093.3|31953.3|24
1626906370000|2021-07-21 22:26:10|32098.9|31958.9|32098.1|31958.1|32099|31959|32096.6|31956.6|27
1626906380000|2021-07-21 22:26:20|32098|31958|32109.4|31969.4|32109.9|31969.9|32097.8|31957.8|27
1626906390000|2021-07-21 22:26:30|32109.3|31969.3|32102.8|31962.8|32109.3|31969.3|32101.7|31961.7|28
1626906400000|2021-07-21 22:26:40|32103.4|31963.4|32125.1|31985.1|32125.1|31985.1|32103.4|31963.4|32
1626906410000|2021-07-21 22:26:50|32132.6|31992.6|32147|32007|32159.8|32019.8|32132.6|31992.6|32
1626906420000|2021-07-21 22:27:00|32147.4|32007.4|32136.7|31996.7|32147.5|32007.5|32122.5|31982.5|37
1626906430000|2021-07-21 22:27:10|32136.4|31996.4|32136.4|31996.4|32139.7|31999.7|32135.9|31995.9|26
1626906440000|2021-07-21 22:27:20|32139.5|31999.5|32155|32015|32155|32015|32136.4|31996.4|27
1626906450000|2021-07-21 22:27:30|32158.3|32018.3|32161.1|32021.1|32166.9|32026.9|32156.9|32016.9|32
1626906460000|2021-07-21 22:27:40|32165.5|32025.5|32175.8|32035.8|32189.3|32049.3|32165.5|32025.5|37
1626906470000|2021-07-21 22:27:50|32175.7|32035.7|32186.5|32046.5|32186.5|32046.5|32170.6|32030.6|32
1626906480000|2021-07-21 22:28:00|32185.2|32045.2|32179.2|32039.2|32185.2|32045.2|32179.2|32039.2|30
1626906490000|2021-07-21 22:28:10|32180.6|32040.6|32217|32077|32217|32077|32180.5|32040.5|37
1626906500000|2021-07-21 22:28:20|32218.6|32078.6|32220.8|32080.8|32221.2|32081.2|32208.7|32068.7|30
1626906510000|2021-07-21 22:28:30|32221.6|32081.6|32214.6|32074.6|32222.1|32082.1|32209.6|32069.6|31
1626906520000|2021-07-21 22:28:40|32215.4|32075.4|32215.5|32075.5|32221.3|32081.3|32212.6|32072.6|19
1626906530000|2021-07-21 22:28:50|32219.9|32079.9|32217.2|32077.2|32222.6|32082.6|32217.2|32077.2|12
1626906540000|2021-07-21 22:29:00|32217|32077|32219.7|32079.7|32229.5|32089.5|32216.3|32076.3|27
1626906550000|2021-07-21 22:29:10|32221.8|32081.8|32223|32083|32223.4|32083.4|32219.7|32079.7|15
1626906560000|2021-07-21 22:29:20|32222.9|32082.9|32216.5|32076.5|32222.9|32082.9|32213|32073|17
1626906570000|2021-07-21 22:29:30|32215.6|32075.6|32206.9|32066.9|32218|32078|32206.9|32066.9|29
1626906580000|2021-07-21 22:29:40|32204.9|32064.9|32183.2|32043.2|32204.9|32064.9|32181|32041|27
1626906590000|2021-07-21 22:29:50|32179.1|32039.1|32188.6|32048.6|32188.6|32048.6|32178.3|32038.3|25
1626906600000|2021-07-21 22:30:00|32189|32049|32175.1|32035.1|32189|32049|32175.1|32035.1|27
1626906610000|2021-07-21 22:30:10|32175|32035|32163.9|32023.9|32175|32035|32163.9|32023.9|10
1626906620000|2021-07-21 22:30:20|32162.8|32022.8|32165.2|32025.2|32166.9|32026.9|32156.8|32016.8|25
1626906630000|2021-07-21 22:30:30|32162.8|32022.8|32163.8|32023.8|32163.8|32023.8|32162.8|32022.8|2
1626906640000|2021-07-21 22:30:40|32162.7|32022.7|32159|32019|32162.7|32022.7|32159|32019|9
1626906650000|2021-07-21 22:30:50|32159.1|32019.1|32143|32003|32159.1|32019.1|32140.9|32000.9|28
1626906660000|2021-07-21 22:31:00|32143.8|32003.8|32151.1|32011.1|32152.7|32012.7|32141.9|32001.9|17
1626906670000|2021-07-21 22:31:10|32151.2|32011.2|32164.8|32024.8|32164.8|32024.8|32151.2|32011.2|34
1626906680000|2021-07-21 22:31:20|32164.6|32024.6|32164.9|32024.9|32165.3|32025.3|32163.7|32023.7|21
1626906690000|2021-07-21 22:31:30|32164.8|32024.8|32153|32013|32164.8|32024.8|32150.2|32010.2|26
1626906700000|2021-07-21 22:31:40|32150.7|32010.7|32147.3|32007.3|32155.7|32015.7|32147|32007|26
1626906710000|2021-07-21 22:31:50|32147.5|32007.5|32134.8|31994.8|32147.9|32007.9|32134.8|31994.8|23
1626906720000|2021-07-21 22:32:00|32136|31996|32133.6|31993.6|32136.3|31996.3|32133|31993|24
1626906730000|2021-07-21 22:32:10|32133.7|31993.7|32120|31980|32134.1|31994.1|32119.9|31979.9|23
1626906740000|2021-07-21 22:32:20|32119.7|31979.7|32113|31973|32119.7|31979.7|32108.7|31968.7|21
1626906750000|2021-07-21 22:32:30|32112.7|31972.7|32107.3|31967.3|32112.7|31972.7|32107.3|31967.3|15
1626906760000|2021-07-21 22:32:40|32106.9|31966.9|32106.5|31966.5|32108.7|31968.7|32106.4|31966.4|11
1626906770000|2021-07-21 22:32:50|32106.4|31966.4|32107.3|31967.3|32107.4|31967.4|32106.4|31966.4|9
1626906780000|2021-07-21 22:33:00|32106.5|31966.5|32121.9|31981.9|32122.1|31982.1|32106.5|31966.5|25
1626906790000|2021-07-21 22:33:10|32121.8|31981.8|32129.8|31989.8|32130.4|31990.4|32121.3|31981.3|22
1626906800000|2021-07-21 22:33:20|32130.1|31990.1|32106.7|31966.7|32130.7|31990.7|32104.2|31964.2|21
1626906810000|2021-07-21 22:33:30|32106.6|31966.6|32096.3|31956.3|32106.6|31966.6|32096.3|31956.3|17
1626906820000|2021-07-21 22:33:40|32093.2|31953.2|32086.1|31946.1|32095.9|31955.9|32086.1|31946.1|14
1626906830000|2021-07-21 22:33:50|32084.7|31944.7|32089.1|31949.1|32089.4|31949.4|32084.7|31944.7|35
1626906840000|2021-07-21 22:34:00|32092.3|31952.3|32091.3|31951.3|32101.7|31961.7|32089.8|31949.8|23
1626906850000|2021-07-21 22:34:10|32090.7|31950.7|32093.2|31953.2|32094.9|31954.9|32090.3|31950.3|15
1626906860000|2021-07-21 22:34:20|32093.4|31953.4|32095.8|31955.8|32097.7|31957.7|32092.7|31952.7|14
1626906870000|2021-07-21 22:34:30|32095.9|31955.9|32095.8|31955.8|32096|31956|32095.8|31955.8|4
1626906880000|2021-07-21 22:34:40|32095.9|31955.9|32095.3|31955.3|32096|31956|32095.3|31955.3|3
1626906890000|2021-07-21 22:34:50|32095.6|31955.6|32096.3|31956.3|32096.3|31956.3|32095.3|31955.3|4
1626906900000|2021-07-21 22:35:00|32096.1|31956.1|32096|31956|32096.1|31956.1|32094.9|31954.9|9
1626906910000|2021-07-21 22:35:10|32095.9|31955.9|32096|31956|32096|31956|32095.9|31955.9|8
1626906920000|2021-07-21 22:35:20|32095.9|31955.9|32089.4|31949.4|32096|31956|32089.2|31949.2|8
1626906930000|2021-07-21 22:35:30|32089|31949|32079.7|31939.7|32089|31949|32075.9|31935.9|17
1626906940000|2021-07-21 22:35:40|32078.8|31938.8|32079.4|31939.4|32080.2|31940.2|32078.5|31938.5|31
1626906950000|2021-07-21 22:35:50|32079.1|31939.1|32089.6|31949.6|32090.3|31950.3|32079.1|31939.1|18
1626906960000|2021-07-21 22:36:00|32089.5|31949.5|32079.7|31939.7|32089.5|31949.5|32078.3|31938.3|21
1626906970000|2021-07-21 22:36:10|32079.3|31939.3|32078.5|31938.5|32080|31940|32078.5|31938.5|29
1626906980000|2021-07-21 22:36:20|32078.6|31938.6|32078.7|31938.7|32080.8|31940.8|32078.4|31938.4|31
1626906990000|2021-07-21 22:36:30|32079|31939|32079.8|31939.8|32081|31941|32078.7|31938.7|15
1626907000000|2021-07-21 22:36:40|32079.2|31939.2|32075.3|31935.3|32079.8|31939.8|32075|31935|12
1626907010000|2021-07-21 22:36:50|32075.2|31935.2|32074.2|31934.2|32075.2|31935.2|32073.6|31933.6|5
1626907020000|2021-07-21 22:37:00|32074.5|31934.5|32074.8|31934.8|32076.1|31936.1|32074.5|31934.5|33
1626907030000|2021-07-21 22:37:10|32075.5|31935.5|32083|31943|32085.9|31945.9|32075.4|31935.4|29
1626907040000|2021-07-21 22:37:20|32083.4|31943.4|32073.9|31933.9|32083.4|31943.4|32073.9|31933.9|26
1626907050000|2021-07-21 22:37:30|32073.8|31933.8|32080.5|31940.5|32080.7|31940.7|32073.8|31933.8|22
1626907060000|2021-07-21 22:37:40|32080.4|31940.4|32081.3|31941.3|32081.7|31941.7|32076.1|31936.1|16
1626907070000|2021-07-21 22:37:50|32081.7|31941.7|32085.4|31945.4|32085.4|31945.4|32081.7|31941.7|11
1626907080000|2021-07-21 22:38:00|32085.3|31945.3|32087.5|31947.5|32092.8|31952.8|32076.4|31936.4|20
1626907090000|2021-07-21 22:38:10|32088.8|31948.8|32092.1|31952.1|32093.5|31953.5|32088.2|31948.2|15
1626907100000|2021-07-21 22:38:20|32093.1|31953.1|32094.4|31954.4|32094.7|31954.7|32092|31952|12
1626907110000|2021-07-21 22:38:30|32094.1|31954.1|32093.6|31953.6|32094.2|31954.2|32093.1|31953.1|8
1626907120000|2021-07-21 22:38:40|32093.5|31953.5|32093.5|31953.5|32093.5|31953.5|32093.5|31953.5|1
1626907130000|2021-07-21 22:38:50|32093.3|31953.3|32102.9|31962.9|32102.9|31962.9|32093.3|31953.3|4
1626907140000|2021-07-21 22:39:00|32099.6|31959.6|32106.7|31966.7|32106.7|31966.7|32099.6|31959.6|21
1626907150000|2021-07-21 22:39:10|32105.1|31965.1|32105|31965|32105.1|31965.1|32105|31965|2
1626907160000|2021-07-21 22:39:20|32105.5|31965.5|32093.8|31953.8|32105.5|31965.5|32093.7|31953.7|10
1626907170000|2021-07-21 22:39:30|32093.5|31953.5|32092.3|31952.3|32093.5|31953.5|32092.1|31952.1|7
1626907180000|2021-07-21 22:39:40|32092|31952|32089.9|31949.9|32092|31952|32089|31949|8
1626907190000|2021-07-21 22:39:50|32090.1|31950.1|32094.2|31954.2|32094.9|31954.9|32088.3|31948.3|21
1626907200000|2021-07-21 22:40:00|32093.9|31953.9|32084|31944|32093.9|31953.9|32084|31944|21
1626907210000|2021-07-21 22:40:10|32083.3|31943.3|32078.8|31938.8|32083.3|31943.3|32078.8|31938.8|17
1626907220000|2021-07-21 22:40:20|32079|31939|32076|31936|32080.9|31940.9|32076|31936|15
1626907230000|2021-07-21 22:40:30|32070.2|31930.2|32068.6|31928.6|32070.4|31930.4|32068.6|31928.6|15
1626907240000|2021-07-21 22:40:40|32070|31930|32068.6|31928.6|32070|31930|32068.6|31928.6|4
1626907250000|2021-07-21 22:40:50|32068.1|31928.1|32068.6|31928.6|32068.6|31928.6|32068|31928|4
1626907260000|2021-07-21 22:41:00|32068.4|31928.4|32067.5|31927.5|32068.6|31928.6|32067.5|31927.5|8
1626907270000|2021-07-21 22:41:10|32068.5|31928.5|32078.1|31938.1|32079|31939|32068.5|31928.5|19
1626907280000|2021-07-21 22:41:20|32078.5|31938.5|32071.6|31931.6|32078.7|31938.7|32071.5|31931.5|15
1626907290000|2021-07-21 22:41:30|32071.5|31931.5|32070.7|31930.7|32071.5|31931.5|32070.7|31930.7|9
1626907300000|2021-07-21 22:41:40|32070.8|31930.8|32070.8|31930.8|32070.8|31930.8|32070.8|31930.8|1
1626907310000|2021-07-21 22:41:50|32070.9|31930.9|32071.6|31931.6|32071.6|31931.6|32070.8|31930.8|4
1626907320000|2021-07-21 22:42:00|32071.4|31931.4|32082.5|31942.5|32082.5|31942.5|32070.8|31930.8|12
1626907330000|2021-07-21 22:42:10|32082.6|31942.6|32083.3|31943.3|32083.3|31943.3|32080.5|31940.5|14
1626907340000|2021-07-21 22:42:20|32084.7|31944.7|32085.8|31945.8|32085.9|31945.9|32083.3|31943.3|14
1626907350000|2021-07-21 22:42:30|32085.4|31945.4|32085.8|31945.8|32085.8|31945.8|32084.9|31944.9|3
1626907370000|2021-07-21 22:42:50|32086.2|31946.2|32087.8|31947.8|32087.8|31947.8|32085.8|31945.8|6
1626907390000|2021-07-21 22:43:10|32087.3|31947.3|32086.6|31946.6|32087.3|31947.3|32085|31945|13
1626907400000|2021-07-21 22:43:20|32086.1|31946.1|32077.8|31937.8|32086.1|31946.1|32077.8|31937.8|9
1626907410000|2021-07-21 22:43:30|32076.9|31936.9|32075.2|31935.2|32077|31937|32075|31935|12
1626907420000|2021-07-21 22:43:40|32075.1|31935.1|32075.4|31935.4|32075.5|31935.5|32075.1|31935.1|5
1626907430000|2021-07-21 22:43:50|32075.5|31935.5|32077.3|31937.3|32077.3|31937.3|32075.5|31935.5|2
1626907440000|2021-07-21 22:44:00|32081.9|31941.9|32085.9|31945.9|32087.8|31947.8|32081.9|31941.9|21
1626907450000|2021-07-21 22:44:10|32086|31946|32086.3|31946.3|32086.3|31946.3|32085.8|31945.8|7
1626907460000|2021-07-21 22:44:20|32086.4|31946.4|32091.7|31951.7|32095|31955|32086.4|31946.4|18
1626907470000|2021-07-21 22:44:30|32095.3|31955.3|32093.3|31953.3|32095.7|31955.7|32091.5|31951.5|11
1626907480000|2021-07-21 22:44:40|32095.7|31955.7|32097.5|31957.5|32097.5|31957.5|32093|31953|10
1626907490000|2021-07-21 22:44:50|32099.5|31959.5|32106.1|31966.1|32106.1|31966.1|32099.5|31959.5|16
1626907500000|2021-07-21 22:45:00|32108.2|31968.2|32116.2|31976.2|32117.3|31977.3|32108.2|31968.2|23
1626907510000|2021-07-21 22:45:10|32117.2|31977.2|32117.5|31977.5|32117.5|31977.5|32114.8|31974.8|22
1626907520000|2021-07-21 22:45:20|32118.9|31978.9|32115.8|31975.8|32119.7|31979.7|32114.7|31974.7|25
1626907530000|2021-07-21 22:45:30|32115.3|31975.3|32116.5|31976.5|32117.3|31977.3|32114.4|31974.4|17
1626907540000|2021-07-21 22:45:40|32120|31980|32118.7|31978.7|32121.4|31981.4|32118.7|31978.7|7
1626907550000|2021-07-21 22:45:50|32118.6|31978.6|32118.8|31978.8|32120|31980|32115.3|31975.3|7
1626907560000|2021-07-21 22:46:00|32118.7|31978.7|32117.6|31977.6|32120.5|31980.5|32116.4|31976.4|18
1626907570000|2021-07-21 22:46:10|32118|31978|32126.5|31986.5|32133.7|31993.7|32118|31978|24
1626907580000|2021-07-21 22:46:20|32126|31986|32129.4|31989.4|32129.4|31989.4|32123|31983|17
1626907590000|2021-07-21 22:46:30|32128.6|31988.6|32128.1|31988.1|32130.1|31990.1|32127.6|31987.6|15
1626907600000|2021-07-21 22:46:40|32128|31988|32131.6|31991.6|32132.8|31992.8|32127.2|31987.2|17
1626907610000|2021-07-21 22:46:50|32130.8|31990.8|32135.2|31995.2|32135.3|31995.3|32130.8|31990.8|11
1626907620000|2021-07-21 22:47:00|32135.3|31995.3|32135.8|31995.8|32136.9|31996.9|32134.9|31994.9|11
1626907630000|2021-07-21 22:47:10|32135.3|31995.3|32135.6|31995.6|32135.8|31995.8|32134.6|31994.6|9
1626907640000|2021-07-21 22:47:20|32135.1|31995.1|32147.4|32007.4|32147.4|32007.4|32133.9|31993.9|19
1626907650000|2021-07-21 22:47:30|32142.3|32002.3|32154.8|32014.8|32155.5|32015.5|32142.3|32002.3|30
1626907660000|2021-07-21 22:47:40|32152.5|32012.5|32155.5|32015.5|32161|32021|32152.5|32012.5|18
1626907670000|2021-07-21 22:47:50|32155.6|32015.6|32153.1|32013.1|32158.1|32018.1|32150.5|32010.5|15
1626907680000|2021-07-21 22:48:00|32149.9|32009.9|32160.5|32020.5|32163.6|32023.6|32149.3|32009.3|33
1626907690000|2021-07-21 22:48:10|32160.6|32020.6|32166|32026|32166|32026|32160.6|32020.6|15
1626907700000|2021-07-21 22:48:20|32164.7|32024.7|32163.8|32023.8|32166|32026|32163.8|32023.8|12
1626907710000|2021-07-21 22:48:30|32164.4|32024.4|32161.8|32021.8|32165.1|32025.1|32160.8|32020.8|11
1626907720000|2021-07-21 22:48:40|32161.3|32021.3|32160.8|32020.8|32161.4|32021.4|32159.1|32019.1|12
1626907730000|2021-07-21 22:48:50|32160.7|32020.7|32154.8|32014.8|32160.8|32020.8|32154.8|32014.8|15
1626907740000|2021-07-21 22:49:00|32153.8|32013.8|32144.7|32004.7|32154.9|32014.9|32144.5|32004.5|28
1626907750000|2021-07-21 22:49:10|32144.4|32004.4|32140.7|32000.7|32144.8|32004.8|32140.7|32000.7|30
1626907760000|2021-07-21 22:49:20|32140.9|32000.9|32135.2|31995.2|32143.8|32003.8|32135.2|31995.2|27
1626907770000|2021-07-21 22:49:30|32135.7|31995.7|32127.4|31987.4|32135.9|31995.9|32125.4|31985.4|30
1626907780000|2021-07-21 22:49:40|32126.6|31986.6|32124.2|31984.2|32132.3|31992.3|32123.8|31983.8|19
1626907790000|2021-07-21 22:49:50|32124.5|31984.5|32123.7|31983.7|32132.2|31992.2|32123.6|31983.6|27
1626907800000|2021-07-21 22:50:00|32122.4|31982.4|32109.1|31969.1|32122.4|31982.4|32109.1|31969.1|24
1626907810000|2021-07-21 22:50:10|32108.5|31968.5|32097.2|31957.2|32109.7|31969.7|32097.2|31957.2|11
1626907820000|2021-07-21 22:50:20|32096.4|31956.4|32090.5|31950.5|32096.4|31956.4|32087.4|31947.4|12
1626907830000|2021-07-21 22:50:30|32090.7|31950.7|32091.3|31951.3|32091.3|31951.3|32090.7|31950.7|2
1626907840000|2021-07-21 22:50:40|32091.1|31951.1|32091.1|31951.1|32091.1|31951.1|32090.9|31950.9|7
1626907850000|2021-07-21 22:50:50|32090.9|31950.9|32094.9|31954.9|32098.4|31958.4|32090.9|31950.9|16
1626907860000|2021-07-21 22:51:00|32095.9|31955.9|32091.4|31951.4|32096|31956|32091|31951|15
1626907870000|2021-07-21 22:51:10|32091.6|31951.6|32093.6|31953.6|32093.6|31953.6|32091.5|31951.5|19
1626907880000|2021-07-21 22:51:20|32096.5|31956.5|32089.1|31949.1|32096.5|31956.5|32089.1|31949.1|9
1626907890000|2021-07-21 22:51:30|32088.9|31948.9|32087.2|31947.2|32088.9|31948.9|32086.9|31946.9|26
1626907900000|2021-07-21 22:51:40|32087.8|31947.8|32087.2|31947.2|32087.8|31947.8|32087.1|31947.1|11
1626907910000|2021-07-21 22:51:50|32087.6|31947.6|32090.9|31950.9|32092.3|31952.3|32087.1|31947.1|19
1626907920000|2021-07-21 22:52:00|32091.2|31951.2|32090.8|31950.8|32091.5|31951.5|32090.8|31950.8|10
1626907930000|2021-07-21 22:52:10|32088.7|31948.7|32086.7|31946.7|32088.7|31948.7|32086.7|31946.7|5
1626907940000|2021-07-21 22:52:20|32085.8|31945.8|32085.2|31945.2|32085.8|31945.8|32083|31943|10
1626907950000|2021-07-21 22:52:30|32086.2|31946.2|32097.9|31957.9|32097.9|31957.9|32086.2|31946.2|20
1626907960000|2021-07-21 22:52:40|32097.3|31957.3|32104.3|31964.3|32104.3|31964.3|32097.3|31957.3|14
1626907970000|2021-07-21 22:52:50|32104.4|31964.4|32114.9|31974.9|32117.3|31977.3|32104.4|31964.4|31
1626907980000|2021-07-21 22:53:00|32114.7|31974.7|32121.5|31981.5|32121.5|31981.5|32113.3|31973.3|7
1626907990000|2021-07-21 22:53:10|32121.4|31981.4|32120.1|31980.1|32121.5|31981.5|32120.1|31980.1|9
1626908000000|2021-07-21 22:53:20|32117.7|31977.7|32114|31974|32117.7|31977.7|32111.4|31971.4|15
1626908010000|2021-07-21 22:53:30|32113.8|31973.8|32114.8|31974.8|32115.5|31975.5|32113.8|31973.8|10
1626908020000|2021-07-21 22:53:40|32114.9|31974.9|32116.5|31976.5|32116.6|31976.6|32114.9|31974.9|8
1626908030000|2021-07-21 22:53:50|32118.1|31978.1|32118.9|31978.9|32118.9|31978.9|32118.1|31978.1|5
1626908040000|2021-07-21 22:54:00|32119.3|31979.3|32125.7|31985.7|32127.6|31987.6|32119.3|31979.3|19
1626908050000|2021-07-21 22:54:10|32125.2|31985.2|32130.6|31990.6|32130.6|31990.6|32125.2|31985.2|21
1626908060000|2021-07-21 22:54:20|32130.8|31990.8|32136.2|31996.2|32140.3|32000.3|32130.4|31990.4|20
1626908070000|2021-07-21 22:54:30|32136.1|31996.1|32140.5|32000.5|32142.9|32002.9|32136.1|31996.1|14
1626908080000|2021-07-21 22:54:40|32135.4|31995.4|32147.9|32007.9|32147.9|32007.9|32134.9|31994.9|20
1626908090000|2021-07-21 22:54:50|32148.2|32008.2|32150.8|32010.8|32152.3|32012.3|32148.2|32008.2|18
1626908100000|2021-07-21 22:55:00|32146.5|32006.5|32136.1|31996.1|32146.5|32006.5|32136.1|31996.1|18
1626908110000|2021-07-21 22:55:10|32134.7|31994.7|32127.1|31987.1|32136.1|31996.1|32125.3|31985.3|18
1626908120000|2021-07-21 22:55:20|32128.5|31988.5|32123.2|31983.2|32128.5|31988.5|32115.6|31975.6|21
1626908130000|2021-07-21 22:55:30|32122.6|31982.6|32111.9|31971.9|32122.6|31982.6|32111.9|31971.9|22
1626908140000|2021-07-21 22:55:40|32111.7|31971.7|32109.6|31969.6|32117.4|31977.4|32109.6|31969.6|24
1626908150000|2021-07-21 22:55:50|32108.7|31968.7|32108.6|31968.6|32108.9|31968.9|32107.8|31967.8|17
1626908160000|2021-07-21 22:56:00|32108|31968|32108.6|31968.6|32108.9|31968.9|32103.5|31963.5|10
1626908170000|2021-07-21 22:56:10|32108.4|31968.4|32118.7|31978.7|32119.1|31979.1|32103.8|31963.8|22
1626908180000|2021-07-21 22:56:20|32119.2|31979.2|32123|31983|32123.8|31983.8|32119.2|31979.2|16
1626908190000|2021-07-21 22:56:30|32123.1|31983.1|32127.2|31987.2|32127.3|31987.3|32122.5|31982.5|6
1626908200000|2021-07-21 22:56:40|32127.5|31987.5|32142|32002|32143.3|32003.3|32127.5|31987.5|21
1626908210000|2021-07-21 22:56:50|32141.3|32001.3|32149.7|32009.7|32149.7|32009.7|32138.7|31998.7|11
1626908220000|2021-07-21 22:57:00|32151.2|32011.2|32151|32011|32155.7|32015.7|32149.1|32009.1|10
1626908230000|2021-07-21 22:57:10|32152.5|32012.5|32164.5|32024.5|32164.5|32024.5|32152.4|32012.4|16
1626908240000|2021-07-21 22:57:20|32164.3|32024.3|32168.4|32028.4|32174.1|32034.1|32161.7|32021.7|25
1626908250000|2021-07-21 22:57:30|32173.3|32033.3|32167.8|32027.8|32173.3|32033.3|32166.9|32026.9|14
1626908260000|2021-07-21 22:57:40|32168|32028|32168.9|32028.9|32168.9|32028.9|32168|32028|3
1626908270000|2021-07-21 22:57:50|32169.3|32029.3|32168.7|32028.7|32169.3|32029.3|32168.7|32028.7|2
1626908280000|2021-07-21 22:58:00|32167.5|32027.5|32169.7|32029.7|32172.3|32032.3|32167.5|32027.5|9
1626908290000|2021-07-21 22:58:10|32172.3|32032.3|32175.7|32035.7|32175.7|32035.7|32169|32029|16
1626908300000|2021-07-21 22:58:20|32175.3|32035.3|32175.9|32035.9|32179.1|32039.1|32174.7|32034.7|12
1626908310000|2021-07-21 22:58:30|32175.8|32035.8|32174.9|32034.9|32176.1|32036.1|32174.7|32034.7|9
1626908320000|2021-07-21 22:58:40|32175.1|32035.1|32175|32035|32175.9|32035.9|32175|32035|10
1626908330000|2021-07-21 22:58:50|32175.1|32035.1|32175.7|32035.7|32175.9|32035.9|32173.7|32033.7|13
1626908340000|2021-07-21 22:59:00|32175.9|32035.9|32177|32037|32180.4|32040.4|32175.9|32035.9|9
1626908350000|2021-07-21 22:59:10|32176.7|32036.7|32178.9|32038.9|32179.4|32039.4|32176.7|32036.7|5
1626908360000|2021-07-21 22:59:20|32178.6|32038.6|32177.2|32037.2|32179.4|32039.4|32177|32037|5
1626908370000|2021-07-21 22:59:30|32177|32037|32179.1|32039.1|32179.1|32039.1|32177|32037|3
1626908380000|2021-07-21 22:59:40|32179.5|32039.5|32179.5|32039.5|32179.5|32039.5|32179|32039|4
1626908390000|2021-07-21 22:59:50|32178.7|32038.7|32185.4|32045.4|32185.4|32045.4|32178.7|32038.7|7
1626908400000|2021-07-21 23:00:00|32185.5|32045.5|32191.5|32051.5|32191.5|32051.5|32185.5|32045.5|23
1626908410000|2021-07-21 23:00:10|32191.3|32051.3|32192.5|32052.5|32192.6|32052.6|32191.3|32051.3|8
1626908420000|2021-07-21 23:00:20|32193.1|32053.1|32186|32046|32193.1|32053.1|32186|32046|14
1626908430000|2021-07-21 23:00:30|32181.9|32041.9|32179.4|32039.4|32181.9|32041.9|32178.2|32038.2|8
1626908440000|2021-07-21 23:00:40|32179|32039|32175|32035|32179|32039|32175|32035|12
1626908450000|2021-07-21 23:00:50|32175.1|32035.1|32160.2|32020.2|32175.1|32035.1|32159|32019|13
1626908460000|2021-07-21 23:01:00|32159.8|32019.8|32152.6|32012.6|32159.8|32019.8|32147.1|32007.1|14
1626908470000|2021-07-21 23:01:10|32148.6|32008.6|32152.1|32012.1|32153.6|32013.6|32146.9|32006.9|18
1626908480000|2021-07-21 23:01:20|32151.7|32011.7|32151.6|32011.6|32152.9|32012.9|32148.8|32008.8|14
1626908490000|2021-07-21 23:01:30|32152.3|32012.3|32137.9|31997.9|32156.6|32016.6|32137.9|31997.9|26
1626908500000|2021-07-21 23:01:40|32138.1|31998.1|32131.1|31991.1|32139|31999|32126.3|31986.3|13
1626908510000|2021-07-21 23:01:50|32128.1|31988.1|32130.7|31990.7|32131|31991|32125.7|31985.7|11
1626908520000|2021-07-21 23:02:00|32127.8|31987.8|32131.3|31991.3|32134.3|31994.3|32123.1|31983.1|24
1626908530000|2021-07-21 23:02:10|32133.2|31993.2|32146.1|32006.1|32147.3|32007.3|32133.2|31993.2|12
1626908540000|2021-07-21 23:02:20|32146.3|32006.3|32142|32002|32146.7|32006.7|32142|32002|10
1626908550000|2021-07-21 23:02:30|32141.9|32001.9|32140|32000|32141.9|32001.9|32139.4|31999.4|9
1626908560000|2021-07-21 23:02:40|32142.2|32002.2|32139.6|31999.6|32142.3|32002.3|32139.6|31999.6|9
1626908570000|2021-07-21 23:02:50|32142.3|32002.3|32145.5|32005.5|32145.5|32005.5|32139.8|31999.8|14
1626908580000|2021-07-21 23:03:00|32148.2|32008.2|32143.9|32003.9|32148.2|32008.2|32141.2|32001.2|18
1626908590000|2021-07-21 23:03:10|32143.6|32003.6|32146.2|32006.2|32148.5|32008.5|32143.3|32003.3|27
1626908600000|2021-07-21 23:03:20|32146.3|32006.3|32144.5|32004.5|32153.1|32013.1|32139.7|31999.7|23
1626908610000|2021-07-21 23:03:30|32143.1|32003.1|32140.7|32000.7|32145.3|32005.3|32138.2|31998.2|18
1626908620000|2021-07-21 23:03:40|32140.9|32000.9|32138.2|31998.2|32141.3|32001.3|32137.8|31997.8|14
1626908630000|2021-07-21 23:03:50|32141.4|32001.4|32138.1|31998.1|32141.4|32001.4|32137.4|31997.4|5
1626908640000|2021-07-21 23:04:00|32140.8|32000.8|32091.3|31951.3|32140.8|32000.8|32088.6|31948.6|27
1626908650000|2021-07-21 23:04:10|32095.8|31955.8|32088.8|31948.8|32099.4|31959.4|32088.8|31948.8|27
1626908660000|2021-07-21 23:04:20|32088.1|31948.1|32079.7|31939.7|32096|31956|32079.7|31939.7|19
1626908670000|2021-07-21 23:04:30|32079.9|31939.9|32081.7|31941.7|32086.1|31946.1|32079.9|31939.9|34
1626908680000|2021-07-21 23:04:40|32081.9|31941.9|32083.6|31943.6|32087.9|31947.9|32081.7|31941.7|32
1626908690000|2021-07-21 23:04:50|32083.9|31943.9|32087.1|31947.1|32090.3|31950.3|32083.1|31943.1|18
1626908700000|2021-07-21 23:05:00|32086.6|31946.6|32066.5|31926.5|32086.6|31946.6|32066.5|31926.5|31
1626908710000|2021-07-21 23:05:10|32070|31930|32062.2|31922.2|32075.2|31935.2|32062.2|31922.2|35
1626908720000|2021-07-21 23:05:20|32061.2|31921.2|32051.7|31911.7|32061.2|31921.2|32049.8|31909.8|31
1626908730000|2021-07-21 23:05:30|32052.1|31912.1|32082.5|31942.5|32082.7|31942.7|32040.3|31900.3|36
1626908740000|2021-07-21 23:05:40|32087.1|31947.1|32084.1|31944.1|32087.1|31947.1|32083.6|31943.6|21
1626908750000|2021-07-21 23:05:50|32080.8|31940.8|32096.9|31956.9|32096.9|31956.9|32080.8|31940.8|31
1626908760000|2021-07-21 23:06:00|32096.8|31956.8|32111.5|31971.5|32111.5|31971.5|32094.9|31954.9|34
1626908770000|2021-07-21 23:06:10|32113|31973|32120.4|31980.4|32125.2|31985.2|32113|31973|31
1626908780000|2021-07-21 23:06:20|32120.1|31980.1|32120.2|31980.2|32121.2|31981.2|32119.2|31979.2|22
1626908790000|2021-07-21 23:06:30|32120.1|31980.1|32111.7|31971.7|32120.1|31980.1|32110.6|31970.6|20
1626908800000|2021-07-21 23:06:40|32111.5|31971.5|32112.6|31972.6|32112.6|31972.6|32110.4|31970.4|11
1626908810000|2021-07-21 23:06:50|32111.9|31971.9|32112.3|31972.3|32112.6|31972.6|32111.6|31971.6|8
1626908820000|2021-07-21 23:07:00|32112.5|31972.5|32114|31974|32114|31974|32112.3|31972.3|13
1626908830000|2021-07-21 23:07:10|32113.4|31973.4|32116.7|31976.7|32116.7|31976.7|32112.6|31972.6|14
1626908840000|2021-07-21 23:07:20|32114.9|31974.9|32121.5|31981.5|32123|31983|32114.9|31974.9|18
1626908850000|2021-07-21 23:07:30|32121.3|31981.3|32120.3|31980.3|32121.3|31981.3|32119.5|31979.5|8
1626908860000|2021-07-21 23:07:40|32124.3|31984.3|32122.5|31982.5|32124.3|31984.3|32122.4|31982.4|5
1626908870000|2021-07-21 23:07:50|32123|31983|32122.5|31982.5|32124.1|31984.1|32121.4|31981.4|15
1626908880000|2021-07-21 23:08:00|32122.4|31982.4|32115.7|31975.7|32122.4|31982.4|32115.7|31975.7|9
1626908890000|2021-07-21 23:08:10|32116|31976|32111.3|31971.3|32116.4|31976.4|32110.9|31970.9|26
1626908900000|2021-07-21 23:08:20|32111.4|31971.4|32116.2|31976.2|32119.8|31979.8|32110.8|31970.8|23
1626908910000|2021-07-21 23:08:30|32117.2|31977.2|32125.7|31985.7|32126.4|31986.4|32117.2|31977.2|15
1626908920000|2021-07-21 23:08:40|32127.2|31987.2|32140.3|32000.3|32140.8|32000.8|32127.2|31987.2|20
1626908930000|2021-07-21 23:08:50|32140.2|32000.2|32133.7|31993.7|32142.2|32002.2|32133.7|31993.7|27
1626908940000|2021-07-21 23:09:00|32133.9|31993.9|32129.6|31989.6|32134.6|31994.6|32126.7|31986.7|20
1626908950000|2021-07-21 23:09:10|32127.8|31987.8|32128.2|31988.2|32129.6|31989.6|32126.7|31986.7|21
1626908960000|2021-07-21 23:09:20|32128.4|31988.4|32131.5|31991.5|32134.9|31994.9|32128.4|31988.4|19
1626908970000|2021-07-21 23:09:30|32131.4|31991.4|32131.4|31991.4|32132.1|31992.1|32131.2|31991.2|11
1626908980000|2021-07-21 23:09:40|32132.2|31992.2|32133.6|31993.6|32133.6|31993.6|32131.3|31991.3|6
1626908990000|2021-07-21 23:09:50|32131.4|31991.4|32133.7|31993.7|32134.7|31994.7|32131.4|31991.4|14
1626909000000|2021-07-21 23:10:00|32134.5|31994.5|32135.3|31995.3|32135.3|31995.3|32134.3|31994.3|6
1626909010000|2021-07-21 23:10:10|32133.8|31993.8|32126.2|31986.2|32133.8|31993.8|32125.6|31985.6|12
1626909020000|2021-07-21 23:10:20|32126.6|31986.6|32122.8|31982.8|32126.6|31986.6|32122.8|31982.8|7
1626909030000|2021-07-21 23:10:30|32123.3|31983.3|32125.2|31985.2|32126.8|31986.8|32123.3|31983.3|20
1626909040000|2021-07-21 23:10:40|32124.6|31984.6|32121.1|31981.1|32124.6|31984.6|32120.9|31980.9|7
1626909050000|2021-07-21 23:10:50|32122.7|31982.7|32125|31985|32125|31985|32121.1|31981.1|8
1626909060000|2021-07-21 23:11:00|32124.7|31984.7|32123.4|31983.4|32124.7|31984.7|32121.9|31981.9|12
1626909070000|2021-07-21 23:11:10|32123.3|31983.3|32124.1|31984.1|32124.6|31984.6|32123.1|31983.1|10
1626909080000|2021-07-21 23:11:20|32123.8|31983.8|32114|31974|32124.1|31984.1|32114|31974|16
1626909090000|2021-07-21 23:11:30|32113.4|31973.4|32108.4|31968.4|32114|31974|32107.7|31967.7|27
1626909100000|2021-07-21 23:11:40|32110|31970|32099.1|31959.1|32110.5|31970.5|32096.9|31956.9|21
1626909110000|2021-07-21 23:11:50|32098.9|31958.9|32099.6|31959.6|32099.6|31959.6|32097.8|31957.8|8
1626909120000|2021-07-21 23:12:00|32098.8|31958.8|32096.3|31956.3|32098.8|31958.8|32096.3|31956.3|21
1626909130000|2021-07-21 23:12:10|32096.2|31956.2|32077.9|31937.9|32096.2|31956.2|32077.5|31937.5|23
1626909140000|2021-07-21 23:12:20|32077.8|31937.8|32074.2|31934.2|32077.9|31937.9|32074.2|31934.2|8
1626909150000|2021-07-21 23:12:30|32072.8|31932.8|32078.7|31938.7|32079.5|31939.5|32072.5|31932.5|17
1626909160000|2021-07-21 23:12:40|32078.6|31938.6|32081.2|31941.2|32090.5|31950.5|32078.6|31938.6|20
1626909170000|2021-07-21 23:12:50|32080.2|31940.2|32087.4|31947.4|32094.3|31954.3|32079.4|31939.4|30
1626909180000|2021-07-21 23:13:00|32088.5|31948.5|32080.2|31940.2|32088.9|31948.9|32080.2|31940.2|12
1626909190000|2021-07-21 23:13:10|32082.7|31942.7|32095.9|31955.9|32095.9|31955.9|32082.7|31942.7|25
1626909200000|2021-07-21 23:13:20|32095.3|31955.3|32094.4|31954.4|32095.3|31955.3|32090.5|31950.5|19
1626909210000|2021-07-21 23:13:30|32093.2|31953.2|32094.3|31954.3|32095.3|31955.3|32088.6|31948.6|27
1626909220000|2021-07-21 23:13:40|32094.4|31954.4|32088.3|31948.3|32094.4|31954.4|32088.3|31948.3|24
1626909230000|2021-07-21 23:13:50|32089.5|31949.5|32088.7|31948.7|32089.9|31949.9|32084.7|31944.7|28
1626909240000|2021-07-21 23:14:00|32087.9|31947.9|32097.6|31957.6|32097.6|31957.6|32087.5|31947.5|19
1626909250000|2021-07-21 23:14:10|32097.8|31957.8|32105|31965|32107.3|31967.3|32094.6|31954.6|28
1626909260000|2021-07-21 23:14:20|32105.3|31965.3|32100.6|31960.6|32106.8|31966.8|32100.2|31960.2|28
1626909270000|2021-07-21 23:14:30|32100.8|31960.8|32100.5|31960.5|32103.4|31963.4|32099.3|31959.3|13
1626909280000|2021-07-21 23:14:40|32100.7|31960.7|32103.2|31963.2|32103.4|31963.4|32100.7|31960.7|5
1626909290000|2021-07-21 23:14:50|32101.9|31961.9|32117.4|31977.4|32120.2|31980.2|32099.5|31959.5|25
1626909300000|2021-07-21 23:15:00|32119.8|31979.8|32121.3|31981.3|32121.3|31981.3|32119.8|31979.8|12
1626909310000|2021-07-21 23:15:10|32121.2|31981.2|32132.7|31992.7|32132.7|31992.7|32121|31981|24
1626909320000|2021-07-21 23:15:20|32137.8|31997.8|32132.3|31992.3|32139.6|31999.6|32130.2|31990.2|28
1626909330000|2021-07-21 23:15:30|32132.6|31992.6|32176.5|32036.5|32183.3|32043.3|32132.6|31992.6|22
1626909340000|2021-07-21 23:15:40|32172.7|32032.7|32219.9|32079.9|32219.9|32079.9|32171.4|32031.4|21
1626909350000|2021-07-21 23:15:50|32219.6|32079.6|32222.9|32082.9|32223.5|32083.5|32217.2|32077.2|23
1626909360000|2021-07-21 23:16:00|32223.4|32083.4|32219.8|32079.8|32223.6|32083.6|32217.6|32077.6|23
1626909370000|2021-07-21 23:16:10|32220.7|32080.7|32218.9|32078.9|32225|32085|32218.9|32078.9|33
1626909380000|2021-07-21 23:16:20|32219.3|32079.3|32225.5|32085.5|32230.7|32090.7|32218.9|32078.9|25
1626909390000|2021-07-21 23:16:30|32225.4|32085.4|32225.6|32085.6|32231.3|32091.3|32224.2|32084.2|30
1626909400000|2021-07-21 23:16:40|32224.8|32084.8|32241.8|32101.8|32242.9|32102.9|32224.5|32084.5|19
1626909410000|2021-07-21 23:16:50|32242.7|32102.7|32238.7|32098.7|32242.7|32102.7|32225.2|32085.2|26
1626909420000|2021-07-21 23:17:00|32239.6|32099.6|32226.3|32086.3|32244.6|32104.6|32225.4|32085.4|27
1626909430000|2021-07-21 23:17:10|32226.2|32086.2|32230.8|32090.8|32238.6|32098.6|32226.2|32086.2|20
1626909440000|2021-07-21 23:17:20|32230.9|32090.9|32236.6|32096.6|32244.6|32104.6|32230.9|32090.9|31
1626909450000|2021-07-21 23:17:30|32236.4|32096.4|32211.5|32071.5|32242.7|32102.7|32211.2|32071.2|36
1626909460000|2021-07-21 23:17:40|32210.9|32070.9|32188|32048|32211.4|32071.4|32188|32048|31
1626909470000|2021-07-21 23:17:50|32184.7|32044.7|32187.8|32047.8|32189.5|32049.5|32181|32041|27
1626909480000|2021-07-21 23:18:00|32185|32045|32173.5|32033.5|32188.6|32048.6|32173.5|32033.5|24
1626909490000|2021-07-21 23:18:10|32172.5|32032.5|32173.9|32033.9|32176.9|32036.9|32170.4|32030.4|30
1626909500000|2021-07-21 23:18:20|32174.1|32034.1|32181|32041|32183.1|32043.1|32174.1|32034.1|21
1626909510000|2021-07-21 23:18:30|32182.1|32042.1|32179.9|32039.9|32182.8|32042.8|32179.9|32039.9|12
1626909520000|2021-07-21 23:18:40|32180.5|32040.5|32173|32033|32182.1|32042.1|32173|32033|17
1626909530000|2021-07-21 23:18:50|32171.4|32031.4|32170.1|32030.1|32176.2|32036.2|32161.3|32021.3|23
1626909540000|2021-07-21 23:19:00|32162.8|32022.8|32167.1|32027.1|32169.8|32029.8|32162.1|32022.1|20
1626909550000|2021-07-21 23:19:10|32167.6|32027.6|32161.9|32021.9|32172.7|32032.7|32161.9|32021.9|32
1626909560000|2021-07-21 23:19:20|32164.3|32024.3|32159.6|32019.6|32172.2|32032.2|32150.7|32010.7|31
1626909570000|2021-07-21 23:19:30|32158.2|32018.2|32150.2|32010.2|32160.4|32020.4|32149.2|32009.2|30
1626909580000|2021-07-21 23:19:40|32150|32010|32131|31991|32151.3|32011.3|32129.5|31989.5|23
1626909590000|2021-07-21 23:19:50|32129.5|31989.5|32132.8|31992.8|32135.5|31995.5|32127.6|31987.6|32
1626909600000|2021-07-21 23:20:00|32131.3|31991.3|32120.8|31980.8|32131.3|31991.3|32120.6|31980.6|19
1626909610000|2021-07-21 23:20:10|32121.9|31981.9|32123|31983|32131.7|31991.7|32121.9|31981.9|18
1626909620000|2021-07-21 23:20:20|32123.9|31983.9|32125|31985|32125.9|31985.9|32123.3|31983.3|6
1626909630000|2021-07-21 23:20:30|32125.9|31985.9|32123|31983|32125.9|31985.9|32123|31983|5
1626909640000|2021-07-21 23:20:40|32125|31985|32125|31985|32125.9|31985.9|32123|31983|6
1626909650000|2021-07-21 23:20:50|32125.9|31985.9|32123.9|31983.9|32126|31986|32123.8|31983.8|13
1626909660000|2021-07-21 23:21:00|32124|31984|32121.3|31981.3|32125.2|31985.2|32118.5|31978.5|14
1626909670000|2021-07-21 23:21:10|32121.8|31981.8|32111.5|31971.5|32122.6|31982.6|32111.4|31971.4|28
1626909680000|2021-07-21 23:21:20|32113.5|31973.5|32107.7|31967.7|32113.5|31973.5|32107.6|31967.6|29
1626909690000|2021-07-21 23:21:30|32108.3|31968.3|32108.2|31968.2|32109.4|31969.4|32105|31965|24
1626909700000|2021-07-21 23:21:40|32109.4|31969.4|32110|31970|32110.1|31970.1|32094.5|31954.5|22
1626909710000|2021-07-21 23:21:50|32102.6|31962.6|32101.6|31961.6|32109.1|31969.1|32098.7|31958.7|16
1626909720000|2021-07-21 23:22:00|32102|31962|32097|31957|32103.5|31963.5|32097|31957|25
1626909730000|2021-07-21 23:22:10|32097.1|31957.1|32100.4|31960.4|32100.4|31960.4|32096|31956|16
1626909740000|2021-07-21 23:22:20|32101.1|31961.1|32098.1|31958.1|32101.1|31961.1|32094.5|31954.5|18
1626909750000|2021-07-21 23:22:30|32097.5|31957.5|32101.1|31961.1|32101.1|31961.1|32097.5|31957.5|13
1626909760000|2021-07-21 23:22:40|32100.6|31960.6|32101.1|31961.1|32101.1|31961.1|32096|31956|7
1626909770000|2021-07-21 23:22:50|32100.5|31960.5|32100.4|31960.4|32101.1|31961.1|32099.1|31959.1|10
1626909780000|2021-07-21 23:23:00|32098.8|31958.8|32089.1|31949.1|32098.8|31958.8|32088.3|31948.3|19
1626909790000|2021-07-21 23:23:10|32092.7|31952.7|32082.1|31942.1|32092.7|31952.7|32081.9|31941.9|27
1626909800000|2021-07-21 23:23:20|32086.1|31946.1|32082.1|31942.1|32086.3|31946.3|32082.1|31942.1|7
1626909810000|2021-07-21 23:23:30|32082.9|31942.9|32082.1|31942.1|32084.6|31944.6|32082|31942|10
1626909820000|2021-07-21 23:23:40|32079.5|31939.5|32076.2|31936.2|32079.7|31939.7|32076.2|31936.2|19
1626909830000|2021-07-21 23:23:50|32077.2|31937.2|32077.6|31937.6|32079.9|31939.9|32075.7|31935.7|19
1626909840000|2021-07-21 23:24:00|32076.7|31936.7|32080|31940|32084.5|31944.5|32076.7|31936.7|18
1626909850000|2021-07-21 23:24:10|32079.8|31939.8|32083.6|31943.6|32084.3|31944.3|32079.8|31939.8|13
1626909860000|2021-07-21 23:24:20|32085.1|31945.1|32078.7|31938.7|32085.6|31945.6|32077.4|31937.4|24
1626909870000|2021-07-21 23:24:30|32078.4|31938.4|32080.9|31940.9|32080.9|31940.9|32077.1|31937.1|11
1626909880000|2021-07-21 23:24:40|32075.9|31935.9|32071.5|31931.5|32075.9|31935.9|32070.2|31930.2|9
1626909890000|2021-07-21 23:24:50|32071.8|31931.8|32076.4|31936.4|32076.5|31936.5|32070|31930|10
1626909900000|2021-07-21 23:25:00|32076.2|31936.2|32076.4|31936.4|32076.5|31936.5|32076|31936|8
1626909910000|2021-07-21 23:25:10|32076.6|31936.6|32081|31941|32081.2|31941.2|32076.5|31936.5|16
1626909920000|2021-07-21 23:25:20|32085.2|31945.2|32091|31951|32091|31951|32085.2|31945.2|9
1626909930000|2021-07-21 23:25:30|32091.6|31951.6|32092.6|31952.6|32094.3|31954.3|32091.2|31951.2|11
1626909940000|2021-07-21 23:25:40|32092.7|31952.7|32095.9|31955.9|32095.9|31955.9|32092.7|31952.7|10
1626909950000|2021-07-21 23:25:50|32096.3|31956.3|32100.7|31960.7|32101.8|31961.8|32096.3|31956.3|12
1626909960000|2021-07-21 23:26:00|32099.9|31959.9|32107.4|31967.4|32107.8|31967.8|32099.9|31959.9|21
1626909970000|2021-07-21 23:26:10|32107.8|31967.8|32114.2|31974.2|32114.8|31974.8|32107.8|31967.8|11
1626909980000|2021-07-21 23:26:20|32114.7|31974.7|32109.9|31969.9|32115.6|31975.6|32109.6|31969.6|10
1626909990000|2021-07-21 23:26:30|32109.7|31969.7|32106.6|31966.6|32109.7|31969.7|32102.5|31962.5|18
1626910000000|2021-07-21 23:26:40|32105.1|31965.1|32108|31968|32108|31968|32105.1|31965.1|5
1626910010000|2021-07-21 23:26:50|32107.8|31967.8|32108.2|31968.2|32112|31972|32107|31967|11
1626910020000|2021-07-21 23:27:00|32111.4|31971.4|32117|31977|32117|31977|32111.4|31971.4|16
1626910030000|2021-07-21 23:27:10|32118.9|31978.9|32123.9|31983.9|32123.9|31983.9|32116.2|31976.2|18
1626910040000|2021-07-21 23:27:20|32124.1|31984.1|32125.7|31985.7|32126.6|31986.6|32124.1|31984.1|10
1626910050000|2021-07-21 23:27:30|32125.8|31985.8|32126.2|31986.2|32126.5|31986.5|32125.8|31985.8|17
1626910060000|2021-07-21 23:27:40|32126.5|31986.5|32125.9|31985.9|32126.5|31986.5|32125.3|31985.3|30
1626910070000|2021-07-21 23:27:50|32125.8|31985.8|32125.5|31985.5|32126.6|31986.6|32125.5|31985.5|22
1626910080000|2021-07-21 23:28:00|32125.3|31985.3|32119.6|31979.6|32125.3|31985.3|32118.9|31978.9|13
1626910090000|2021-07-21 23:28:10|32119.7|31979.7|32121.5|31981.5|32121.9|31981.9|32119.7|31979.7|7
1626910100000|2021-07-21 23:28:20|32121.1|31981.1|32127.9|31987.9|32128.6|31988.6|32120.9|31980.9|10
1626910110000|2021-07-21 23:28:30|32126.6|31986.6|32121.8|31981.8|32127.7|31987.7|32121.8|31981.8|28
1626910120000|2021-07-21 23:28:40|32121.7|31981.7|32120.6|31980.6|32123|31983|32120.1|31980.1|23
1626910130000|2021-07-21 23:28:50|32121|31981|32122.4|31982.4|32124.5|31984.5|32121|31981|22
1626910140000|2021-07-21 23:29:00|32122.1|31982.1|32126.3|31986.3|32127.2|31987.2|32122.1|31982.1|27
1626910150000|2021-07-21 23:29:10|32126.9|31986.9|32127.9|31987.9|32128.9|31988.9|32126.5|31986.5|29
1626910160000|2021-07-21 23:29:20|32128.8|31988.8|32130.7|31990.7|32130.7|31990.7|32126.4|31986.4|18
1626910170000|2021-07-21 23:29:30|32130.9|31990.9|32131|31991|32131|31991|32129.8|31989.8|9
1626910180000|2021-07-21 23:29:40|32132.9|31992.9|32133.3|31993.3|32133.3|31993.3|32132.9|31992.9|4
1626910190000|2021-07-21 23:29:50|32132.9|31992.9|32131.2|31991.2|32133|31993|32131.2|31991.2|9
1626910200000|2021-07-21 23:30:00|32130.6|31990.6|32130.7|31990.7|32131|31991|32129.4|31989.4|11
1626910210000|2021-07-21 23:30:10|32131|31991|32131|31991|32131|31991|32129.6|31989.6|18
1626910220000|2021-07-21 23:30:20|32130.5|31990.5|32131|31991|32131|31991|32130.5|31990.5|2
1626910230000|2021-07-21 23:30:30|32131.1|31991.1|32134.1|31994.1|32134.2|31994.2|32131.1|31991.1|13
1626910240000|2021-07-21 23:30:40|32133.9|31993.9|32147.9|32007.9|32148.1|32008.1|32133.9|31993.9|14
1626910250000|2021-07-21 23:30:50|32149.2|32009.2|32146.5|32006.5|32149.2|32009.2|32144.6|32004.6|13
1626910260000|2021-07-21 23:31:00|32146.8|32006.8|32148.5|32008.5|32151.5|32011.5|32146.8|32006.8|14
1626910270000|2021-07-21 23:31:10|32148.4|32008.4|32150.9|32010.9|32151|32011|32148.4|32008.4|27
1626910280000|2021-07-21 23:31:20|32150.7|32010.7|32153.4|32013.4|32153.4|32013.4|32150.7|32010.7|5
1626910290000|2021-07-21 23:31:30|32152.2|32012.2|32157.7|32017.7|32157.7|32017.7|32151.8|32011.8|9
1626910300000|2021-07-21 23:31:40|32157.2|32017.2|32157.6|32017.6|32158.4|32018.4|32157.2|32017.2|5
1626910310000|2021-07-21 23:31:50|32157.7|32017.7|32160.9|32020.9|32160.9|32020.9|32157.7|32017.7|6
1626910320000|2021-07-21 23:32:00|32161.5|32021.5|32165.3|32025.3|32167.7|32027.7|32160.2|32020.2|10
1626910330000|2021-07-21 23:32:10|32167.4|32027.4|32168.8|32028.8|32169|32029|32166|32026|4
1626910340000|2021-07-21 23:32:20|32168.2|32028.2|32166.3|32026.3|32168.2|32028.2|32164.8|32024.8|5
1626910350000|2021-07-21 23:32:30|32163.7|32023.7|32159|32019|32163.7|32023.7|32159|32019|10
1626910360000|2021-07-21 23:32:40|32159.2|32019.2|32159.5|32019.5|32159.5|32019.5|32159.2|32019.2|2
1626910370000|2021-07-21 23:32:50|32159|32019|32160.6|32020.6|32164.5|32024.5|32159|32019|18
1626910380000|2021-07-21 23:33:00|32160.7|32020.7|32158.8|32018.8|32162.1|32022.1|32158.2|32018.2|12
1626910390000|2021-07-21 23:33:10|32160.3|32020.3|32151.9|32011.9|32162.6|32022.6|32150.3|32010.3|17
1626910400000|2021-07-21 23:33:20|32151.8|32011.8|32153.5|32013.5|32153.7|32013.7|32150.8|32010.8|23
1626910410000|2021-07-21 23:33:30|32153.6|32013.6|32156|32016|32156.6|32016.6|32151.9|32011.9|19
1626910420000|2021-07-21 23:33:40|32155.6|32015.6|32164.4|32024.4|32164.4|32024.4|32155|32015|13
1626910430000|2021-07-21 23:33:50|32161.8|32021.8|32166.6|32026.6|32167.4|32027.4|32161.8|32021.8|18
1626910440000|2021-07-21 23:34:00|32167|32027|32168|32028|32169.5|32029.5|32165.2|32025.2|10
1626910450000|2021-07-21 23:34:10|32167.2|32027.2|32174.3|32034.3|32174.3|32034.3|32167.1|32027.1|23
1626910460000|2021-07-21 23:34:20|32174.5|32034.5|32176.6|32036.6|32180.1|32040.1|32174.3|32034.3|22
1626910470000|2021-07-21 23:34:30|32176.8|32036.8|32172.2|32032.2|32176.9|32036.9|32172.2|32032.2|17
1626910480000|2021-07-21 23:34:40|32170.4|32030.4|32171.9|32031.9|32177.2|32037.2|32168.5|32028.5|30
1626910490000|2021-07-21 23:34:50|32172.1|32032.1|32199.2|32059.2|32205|32065|32169.8|32029.8|31
1626910500000|2021-07-21 23:35:00|32200.8|32060.8|32202|32062|32202.1|32062.1|32197.5|32057.5|27
1626910510000|2021-07-21 23:35:10|32202.1|32062.1|32196.7|32056.7|32202.1|32062.1|32193.4|32053.4|32
1626910520000|2021-07-21 23:35:20|32196.3|32056.3|32206.3|32066.3|32206.3|32066.3|32194.2|32054.2|20
1626910530000|2021-07-21 23:35:30|32206.9|32066.9|32198.6|32058.6|32206.9|32066.9|32198.6|32058.6|13
1626910540000|2021-07-21 23:35:40|32193.1|32053.1|32179.1|32039.1|32199|32059|32178.1|32038.1|27
1626910550000|2021-07-21 23:35:50|32179.9|32039.9|32178.1|32038.1|32180.3|32040.3|32176.2|32036.2|18
1626910560000|2021-07-21 23:36:00|32179.1|32039.1|32177.4|32037.4|32180.5|32040.5|32175.5|32035.5|22
1626910570000|2021-07-21 23:36:10|32178.1|32038.1|32167|32027|32178.1|32038.1|32166.8|32026.8|25
1626910580000|2021-07-21 23:36:20|32166.3|32026.3|32165.8|32025.8|32169.3|32029.3|32165.1|32025.1|17
1626910590000|2021-07-21 23:36:30|32165.9|32025.9|32163.2|32023.2|32166.2|32026.2|32162.7|32022.7|28
1626910600000|2021-07-21 23:36:40|32163.5|32023.5|32151.6|32011.6|32163.8|32023.8|32150.2|32010.2|22
1626910610000|2021-07-21 23:36:50|32151.5|32011.5|32146.5|32006.5|32151.6|32011.6|32145.5|32005.5|22
1626910620000|2021-07-21 23:37:00|32146.6|32006.6|32147.9|32007.9|32152.5|32012.5|32146.6|32006.6|29
1626910630000|2021-07-21 23:37:10|32147.6|32007.6|32153.2|32013.2|32153.2|32013.2|32146.7|32006.7|27
1626910640000|2021-07-21 23:37:20|32153.7|32013.7|32148.6|32008.6|32153.7|32013.7|32147.6|32007.6|11
1626910650000|2021-07-21 23:37:30|32147.9|32007.9|32147.8|32007.8|32148.6|32008.6|32146.8|32006.8|12
1626910660000|2021-07-21 23:37:40|32147|32007|32145.8|32005.8|32147.5|32007.5|32145.8|32005.8|15
1626910670000|2021-07-21 23:37:50|32143.4|32003.4|32170.8|32030.8|32176.3|32036.3|32143.4|32003.4|38
1626910680000|2021-07-21 23:38:00|32171.6|32031.6|32175.4|32035.4|32175.4|32035.4|32168.9|32028.9|25
1626910690000|2021-07-21 23:38:10|32175.3|32035.3|32173.7|32033.7|32175.4|32035.4|32173.7|32033.7|7
1626910700000|2021-07-21 23:38:20|32175.4|32035.4|32184.5|32044.5|32189.4|32049.4|32175.4|32035.4|27
1626910710000|2021-07-21 23:38:30|32185.2|32045.2|32190|32050|32191.5|32051.5|32185.2|32045.2|23
1626910720000|2021-07-21 23:38:40|32188.7|32048.7|32186.2|32046.2|32190.8|32050.8|32185|32045|16
1626910730000|2021-07-21 23:38:50|32187.7|32047.7|32186.6|32046.6|32188.3|32048.3|32186.1|32046.1|17
1626910740000|2021-07-21 23:39:00|32186.7|32046.7|32187.9|32047.9|32188.4|32048.4|32186.2|32046.2|20
1626910750000|2021-07-21 23:39:10|32187.7|32047.7|32184|32044|32187.7|32047.7|32183.3|32043.3|25
1626910760000|2021-07-21 23:39:20|32183.9|32043.9|32180.4|32040.4|32184|32044|32180.3|32040.3|17
1626910770000|2021-07-21 23:39:30|32181.2|32041.2|32192.9|32052.9|32192.9|32052.9|32181.2|32041.2|21
1626910780000|2021-07-21 23:39:40|32192.7|32052.7|32178|32038|32192.7|32052.7|32176.6|32036.6|24
1626910790000|2021-07-21 23:39:50|32177.5|32037.5|32183.8|32043.8|32183.8|32043.8|32177.5|32037.5|14
1626910800000|2021-07-21 23:40:00|32183.1|32043.1|32186.1|32046.1|32186.1|32046.1|32183.1|32043.1|11
1626910810000|2021-07-21 23:40:10|32187.3|32047.3|32186|32046|32187.4|32047.4|32186|32046|4
1626910820000|2021-07-21 23:40:20|32187.1|32047.1|32188.8|32048.8|32189|32049|32185.9|32045.9|28
1626910830000|2021-07-21 23:40:30|32189|32049|32197.2|32057.2|32198.3|32058.3|32187.3|32047.3|27
1626910840000|2021-07-21 23:40:40|32197.1|32057.1|32200.2|32060.2|32200.2|32060.2|32192.8|32052.8|27
1626910850000|2021-07-21 23:40:50|32198.9|32058.9|32197.5|32057.5|32200|32060|32190.3|32050.3|26
1626910860000|2021-07-21 23:41:00|32197.6|32057.6|32217.6|32077.6|32218.5|32078.5|32197.6|32057.6|31
1626910870000|2021-07-21 23:41:10|32219.8|32079.8|32216.3|32076.3|32222.8|32082.8|32214.9|32074.9|29
1626910880000|2021-07-21 23:41:20|32215.7|32075.7|32213.7|32073.7|32217.4|32077.4|32211.8|32071.8|34
1626910890000|2021-07-21 23:41:30|32215|32075|32213.7|32073.7|32217.5|32077.5|32213|32073|29
1626910900000|2021-07-21 23:41:40|32213.4|32073.4|32230.9|32090.9|32234.3|32094.3|32209|32069|34
1626910910000|2021-07-21 23:41:50|32231|32091|32224.3|32084.3|32231|32091|32219|32079|31
1626910920000|2021-07-21 23:42:00|32223|32083|32218.2|32078.2|32226.8|32086.8|32215.2|32075.2|29
1626910930000|2021-07-21 23:42:10|32217.7|32077.7|32213.8|32073.8|32218.6|32078.6|32213.8|32073.8|24
1626910940000|2021-07-21 23:42:20|32213.5|32073.5|32215.3|32075.3|32215.7|32075.7|32213.4|32073.4|17
1626910950000|2021-07-21 23:42:30|32215.7|32075.7|32215.1|32075.1|32215.7|32075.7|32215|32075|3
1626910960000|2021-07-21 23:42:40|32215.7|32075.7|32215.7|32075.7|32215.7|32075.7|32213.9|32073.9|10
1626910970000|2021-07-21 23:42:50|32215.1|32075.1|32232.1|32092.1|32234.3|32094.3|32212.5|32072.5|25
1626910980000|2021-07-21 23:43:00|32232.2|32092.2|32245.5|32105.5|32248.9|32108.9|32232.1|32092.1|26
1626910990000|2021-07-21 23:43:10|32243.8|32103.8|32243.8|32103.8|32245.4|32105.4|32243.4|32103.4|15
1626911000000|2021-07-21 23:43:20|32243.4|32103.4|32248.6|32108.6|32248.6|32108.6|32243.4|32103.4|13
1626911010000|2021-07-21 23:43:30|32245.8|32105.8|32259.5|32119.5|32261.2|32121.2|32245.8|32105.8|27
1626911020000|2021-07-21 23:43:40|32259.6|32119.6|32259.5|32119.5|32261|32121|32252|32112|34
1626911030000|2021-07-21 23:43:50|32260.2|32120.2|32262.7|32122.7|32262.7|32122.7|32254|32114|20
1626911040000|2021-07-21 23:44:00|32262.9|32122.9|32262|32122|32263.8|32123.8|32261.2|32121.2|25
1626911050000|2021-07-21 23:44:10|32262.9|32122.9|32258.8|32118.8|32264.4|32124.4|32258|32118|24
1626911060000|2021-07-21 23:44:20|32260.3|32120.3|32256.1|32116.1|32265|32125|32251.6|32111.6|34
1626911070000|2021-07-21 23:44:30|32256.2|32116.2|32256.4|32116.4|32257.6|32117.6|32252|32112|25
1626911080000|2021-07-21 23:44:40|32254.5|32114.5|32252.3|32112.3|32254.5|32114.5|32249.1|32109.1|22
1626911090000|2021-07-21 23:44:50|32251|32111|32250|32110|32251|32111|32247|32107|9
1626911100000|2021-07-21 23:45:00|32249.3|32109.3|32257.4|32117.4|32257.9|32117.9|32249.3|32109.3|15
1626911110000|2021-07-21 23:45:10|32258.2|32118.2|32263.6|32123.6|32263.9|32123.9|32257.4|32117.4|24
1626911120000|2021-07-21 23:45:20|32264|32124|32265.8|32125.8|32268.6|32128.6|32263.7|32123.7|21
1626911130000|2021-07-21 23:45:30|32265.7|32125.7|32260.7|32120.7|32280.1|32140.1|32260.7|32120.7|30
1626911140000|2021-07-21 23:45:40|32260.1|32120.1|32254.6|32114.6|32260.1|32120.1|32254.6|32114.6|19
1626911150000|2021-07-21 23:45:50|32254.8|32114.8|32266.9|32126.9|32266.9|32126.9|32253.7|32113.7|24
1626911160000|2021-07-21 23:46:00|32262.4|32122.4|32275|32135|32276.5|32136.5|32262.4|32122.4|33
1626911170000|2021-07-21 23:46:10|32274.1|32134.1|32292.9|32152.9|32314|32174|32274.1|32134.1|34
1626911180000|2021-07-21 23:46:20|32292.8|32152.8|32281.9|32141.9|32292.8|32152.8|32278.3|32138.3|36
1626911190000|2021-07-21 23:46:30|32282.9|32142.9|32289.5|32149.5|32289.5|32149.5|32281|32141|29
1626911200000|2021-07-21 23:46:40|32287.5|32147.5|32294|32154|32294|32154|32286.3|32146.3|12
1626911210000|2021-07-21 23:46:50|32293.4|32153.4|32297.5|32157.5|32299|32159|32289.8|32149.8|26
1626911220000|2021-07-21 23:47:00|32297.1|32157.1|32274.5|32134.5|32302.8|32162.8|32274.5|32134.5|32
1626911230000|2021-07-21 23:47:10|32275.1|32135.1|32262.7|32122.7|32275.1|32135.1|32262.2|32122.2|32
1626911240000|2021-07-21 23:47:20|32263.6|32123.6|32263.5|32123.5|32265.7|32125.7|32262.3|32122.3|16
1626911250000|2021-07-21 23:47:30|32263.7|32123.7|32263.7|32123.7|32266.2|32126.2|32263.3|32123.3|21
1626911260000|2021-07-21 23:47:40|32263.4|32123.4|32261|32121|32263.4|32123.4|32261|32121|17
1626911270000|2021-07-21 23:47:50|32260.6|32120.6|32262|32122|32264.1|32124.1|32260.6|32120.6|19
1626911280000|2021-07-21 23:48:00|32261.9|32121.9|32257.4|32117.4|32264|32124|32256.8|32116.8|24
1626911290000|2021-07-21 23:48:10|32259|32119|32271.7|32131.7|32271.7|32131.7|32259|32119|30
1626911300000|2021-07-21 23:48:20|32270.1|32130.1|32274.7|32134.7|32281.6|32141.6|32269.9|32129.9|29
1626911310000|2021-07-21 23:48:30|32276.6|32136.6|32275.7|32135.7|32279.6|32139.6|32274.1|32134.1|15
1626911320000|2021-07-21 23:48:40|32274.2|32134.2|32286.2|32146.2|32287|32147|32273.9|32133.9|11
1626911330000|2021-07-21 23:48:50|32283.8|32143.8|32268|32128|32287|32147|32268|32128|14
1626911340000|2021-07-21 23:49:00|32267.5|32127.5|32251|32111|32267.5|32127.5|32250.8|32110.8|24
1626911350000|2021-07-21 23:49:10|32251.5|32111.5|32255.8|32115.8|32256.5|32116.5|32251.5|32111.5|24
1626911360000|2021-07-21 23:49:20|32255.5|32115.5|32255.3|32115.3|32255.9|32115.9|32254.3|32114.3|12
1626911370000|2021-07-21 23:49:30|32255|32115|32254.6|32114.6|32256.2|32116.2|32251.6|32111.6|17
1626911380000|2021-07-21 23:49:40|32254.5|32114.5|32252|32112|32254.8|32114.8|32250.8|32110.8|15
1626911390000|2021-07-21 23:49:50|32250|32110|32250.9|32110.9|32250.9|32110.9|32245.4|32105.4|17
1626911400000|2021-07-21 23:50:00|32249.9|32109.9|32225.1|32085.1|32249.9|32109.9|32225.1|32085.1|18
1626911410000|2021-07-21 23:50:10|32225.9|32085.9|32226.9|32086.9|32228.5|32088.5|32225.9|32085.9|30
1626911420000|2021-07-21 23:50:20|32226.8|32086.8|32225|32085|32227.5|32087.5|32224.7|32084.7|15
1626911430000|2021-07-21 23:50:30|32222|32082|32221.6|32081.6|32223|32083|32221.6|32081.6|11
1626911440000|2021-07-21 23:50:40|32219.4|32079.4|32217.5|32077.5|32222.1|32082.1|32215.9|32075.9|15
1626911450000|2021-07-21 23:50:50|32218.2|32078.2|32217.5|32077.5|32218.2|32078.2|32216.7|32076.7|11
1626911460000|2021-07-21 23:51:00|32218.9|32078.9|32224.6|32084.6|32224.6|32084.6|32218.9|32078.9|14
1626911470000|2021-07-21 23:51:10|32225.7|32085.7|32226.1|32086.1|32229.7|32089.7|32224.9|32084.9|19
1626911480000|2021-07-21 23:51:20|32226.5|32086.5|32224.8|32084.8|32226.5|32086.5|32224.8|32084.8|9
1626911490000|2021-07-21 23:51:30|32223.9|32083.9|32222.5|32082.5|32223.9|32083.9|32222.3|32082.3|9
1626911500000|2021-07-21 23:51:40|32222.7|32082.7|32219.8|32079.8|32230.2|32090.2|32219.4|32079.4|20
1626911510000|2021-07-21 23:51:50|32220.2|32080.2|32219.9|32079.9|32220.3|32080.3|32219.7|32079.7|9
1626911520000|2021-07-21 23:52:00|32220|32080|32220.1|32080.1|32221.4|32081.4|32219.9|32079.9|11
1626911530000|2021-07-21 23:52:10|32220.2|32080.2|32219.9|32079.9|32220.3|32080.3|32219.8|32079.8|10
1626911540000|2021-07-21 23:52:20|32219.8|32079.8|32220.7|32080.7|32221.1|32081.1|32219.8|32079.8|8
1626911550000|2021-07-21 23:52:30|32220.8|32080.8|32220.8|32080.8|32220.8|32080.8|32220.8|32080.8|1
1626911560000|2021-07-21 23:52:40|32221.5|32081.5|32222.3|32082.3|32222.3|32082.3|32220.8|32080.8|3
1626911570000|2021-07-21 23:52:50|32223.8|32083.8|32229.2|32089.2|32229.2|32089.2|32223.8|32083.8|8
1626911580000|2021-07-21 23:53:00|32229.1|32089.1|32231.1|32091.1|32231.1|32091.1|32229.1|32089.1|11
1626911590000|2021-07-21 23:53:10|32231|32091|32233.7|32093.7|32235.5|32095.5|32231|32091|15
1626911600000|2021-07-21 23:53:20|32233.2|32093.2|32233.8|32093.8|32233.9|32093.9|32233.2|32093.2|6
1626911610000|2021-07-21 23:53:30|32233.7|32093.7|32229.7|32089.7|32233.7|32093.7|32229.7|32089.7|5
1626911620000|2021-07-21 23:53:40|32229.8|32089.8|32231.9|32091.9|32232.7|32092.7|32226.9|32086.9|9
1626911630000|2021-07-21 23:53:50|32230.7|32090.7|32225.2|32085.2|32230.7|32090.7|32224.9|32084.9|29
1626911640000|2021-07-21 23:54:00|32225.4|32085.4|32236.8|32096.8|32236.8|32096.8|32225.2|32085.2|8
1626911650000|2021-07-21 23:54:10|32236.5|32096.5|32240.2|32100.2|32240.2|32100.2|32234.7|32094.7|9
1626911660000|2021-07-21 23:54:20|32241|32101|32234.6|32094.6|32241.1|32101.1|32233.4|32093.4|16
1626911670000|2021-07-21 23:54:30|32233.9|32093.9|32228.6|32088.6|32233.9|32093.9|32228.6|32088.6|16
1626911680000|2021-07-21 23:54:40|32228.1|32088.1|32228.6|32088.6|32229.3|32089.3|32227.6|32087.6|8
1626911690000|2021-07-21 23:54:50|32229.1|32089.1|32234.8|32094.8|32234.8|32094.8|32228.6|32088.6|19
1626911700000|2021-07-21 23:55:00|32235.4|32095.4|32233.4|32093.4|32237.3|32097.3|32233|32093|22
1626911710000|2021-07-21 23:55:10|32233.5|32093.5|32232.9|32092.9|32233.5|32093.5|32231.7|32091.7|8
1626911720000|2021-07-21 23:55:20|32233.2|32093.2|32222.3|32082.3|32233.2|32093.2|32222.3|32082.3|16
1626911730000|2021-07-21 23:55:30|32222|32082|32210.4|32070.4|32222|32082|32206.9|32066.9|17
1626911740000|2021-07-21 23:55:40|32206.5|32066.5|32207.7|32067.7|32210|32070|32204.7|32064.7|16
1626911750000|2021-07-21 23:55:50|32206.9|32066.9|32204.7|32064.7|32209|32069|32203.1|32063.1|23
1626911760000|2021-07-21 23:56:00|32206.4|32066.4|32199.7|32059.7|32206.4|32066.4|32199.7|32059.7|24
1626911770000|2021-07-21 23:56:10|32199.9|32059.9|32205.4|32065.4|32207.8|32067.8|32199.9|32059.9|19
1626911780000|2021-07-21 23:56:20|32205.7|32065.7|32192.4|32052.4|32205.7|32065.7|32191.3|32051.3|13
1626911800000|2021-07-21 23:56:40|32193.5|32053.5|32193.2|32053.2|32194|32054|32192.9|32052.9|13
1626911810000|2021-07-21 23:56:50|32193.7|32053.7|32188.1|32048.1|32193.7|32053.7|32188.1|32048.1|14
1626911820000|2021-07-21 23:57:00|32186.7|32046.7|32179.9|32039.9|32186.7|32046.7|32179.9|32039.9|25
1626911830000|2021-07-21 23:57:10|32179.8|32039.8|32179.7|32039.7|32181.4|32041.4|32179.5|32039.5|21
1626911840000|2021-07-21 23:57:20|32179.5|32039.5|32180.1|32040.1|32182|32042|32179.3|32039.3|35
1626911850000|2021-07-21 23:57:30|32180.2|32040.2|32176.7|32036.7|32184.5|32044.5|32176|32036|35
1626911860000|2021-07-21 23:57:40|32177.2|32037.2|32166.7|32026.7|32177.3|32037.3|32166.5|32026.5|22
1626911870000|2021-07-21 23:57:50|32167|32027|32172.1|32032.1|32172.3|32032.3|32166.7|32026.7|19
1626911880000|2021-07-21 23:58:00|32172.2|32032.2|32166.2|32026.2|32172.2|32032.2|32166.2|32026.2|30
1626911890000|2021-07-21 23:58:10|32166.3|32026.3|32162.3|32022.3|32169.6|32029.6|32156.7|32016.7|25
1626911900000|2021-07-21 23:58:20|32162.2|32022.2|32168.6|32028.6|32168.6|32028.6|32156.4|32016.4|30
1626911910000|2021-07-21 23:58:30|32169.5|32029.5|32165.5|32025.5|32170|32030|32162.9|32022.9|37
1626911920000|2021-07-21 23:58:40|32165.2|32025.2|32172.1|32032.1|32172.7|32032.7|32164.9|32024.9|24
1626911930000|2021-07-21 23:58:50|32172.3|32032.3|32172.6|32032.6|32172.8|32032.8|32172.1|32032.1|9
1626911940000|2021-07-21 23:59:00|32174.3|32034.3|32192.4|32052.4|32193.9|32053.9|32174.3|32034.3|23
1626911950000|2021-07-21 23:59:10|32193.4|32053.4|32194.4|32054.4|32196.5|32056.5|32191.9|32051.9|36
1626911960000|2021-07-21 23:59:20|32195.2|32055.2|32200.4|32060.4|32201.6|32061.6|32194.4|32054.4|29
1626911970000|2021-07-21 23:59:30|32200.3|32060.3|32199|32059|32202.3|32062.3|32198.4|32058.4|24
1626911980000|2021-07-21 23:59:40|32199.1|32059.1|32199.3|32059.3|32199.3|32059.3|32197.6|32057.6|8
1626911990000|2021-07-21 23:59:50|32199.6|32059.6|32203.8|32063.8|32206.7|32066.7|32199.6|32059.6|13
1626912000000|2021-07-22 00:00:00|32206.3|32066.3|32204.9|32064.9|32212.5|32072.5|32204.1|32064.1|17
1626912010000|2021-07-22 00:00:10|32204.4|32064.4|32197.7|32057.7|32205.6|32065.6|32197.7|32057.7|28
1626912020000|2021-07-22 00:00:20|32196.6|32056.6|32193.4|32053.4|32199.4|32059.4|32192|32052|29
1626912030000|2021-07-22 00:00:30|32193|32053|32172.5|32032.5|32195.2|32055.2|32172.2|32032.2|25
1626912040000|2021-07-22 00:00:40|32177.7|32037.7|32167|32027|32177.8|32037.8|32166.4|32026.4|16
1626912050000|2021-07-22 00:00:50|32167.2|32027.2|32159.9|32019.9|32168.9|32028.9|32158.4|32018.4|31
1626912060000|2021-07-22 00:01:00|32160|32020|32155.5|32015.5|32160.2|32020.2|32154.4|32014.4|32
1626912070000|2021-07-22 00:01:10|32155.1|32015.1|32151.8|32011.8|32155.1|32015.1|32150.4|32010.4|29
1626912080000|2021-07-22 00:01:20|32152.5|32012.5|32151|32011|32155.7|32015.7|32151|32011|19
1626912090000|2021-07-22 00:01:30|32148.9|32008.9|32126.1|31986.1|32148.9|32008.9|32126.1|31986.1|34
1626912100000|2021-07-22 00:01:40|32127.5|31987.5|32112.5|31972.5|32127.5|31987.5|32108.8|31968.8|33
1626912110000|2021-07-22 00:01:50|32115.8|31975.8|32096|31956|32117.1|31977.1|32093.4|31953.4|37
1626912120000|2021-07-22 00:02:00|32095.6|31955.6|32077.8|31937.8|32099.7|31959.7|32077.8|31937.8|30
1626912130000|2021-07-22 00:02:10|32062.8|31922.8|32085.2|31945.2|32092.2|31952.2|32057.6|31917.6|29
1626912140000|2021-07-22 00:02:20|32072.8|31932.8|32089.6|31949.6|32091.2|31951.2|32056.4|31916.4|18
1626912150000|2021-07-22 00:02:30|32089.2|31949.2|32043.5|31903.5|32090|31950|32021|31881|32
1626912160000|2021-07-22 00:02:40|32041|31901|32045.2|31905.2|32047.5|31907.5|32038.3|31898.3|31
1626912170000|2021-07-22 00:02:50|32045.5|31905.5|32031.2|31891.2|32045.9|31905.9|32029.5|31889.5|28
1626912180000|2021-07-22 00:03:00|32032.1|31892.1|31994.4|31854.4|32033.2|31893.2|31994.4|31854.4|35
1626912190000|2021-07-22 00:03:10|31993.5|31853.5|31994.1|31854.1|31994.9|31854.9|31971.4|31831.4|37
1626912200000|2021-07-22 00:03:20|31996.5|31856.5|32021.1|31881.1|32021.3|31881.3|31992.3|31852.3|31
1626912210000|2021-07-22 00:03:30|32020|31880|32022.3|31882.3|32024.2|31884.2|32008.3|31868.3|28
1626912220000|2021-07-22 00:03:40|32022|31882|32042.7|31902.7|32045.3|31905.3|32020.9|31880.9|28
1626912230000|2021-07-22 00:03:50|32044|31904|32050.1|31910.1|32050.4|31910.4|32038.3|31898.3|32
1626912240000|2021-07-22 00:04:00|32050.9|31910.9|32065.8|31925.8|32066.4|31926.4|32050.9|31910.9|26
1626912250000|2021-07-22 00:04:10|32067.2|31927.2|32084.6|31944.6|32084.6|31944.6|32067.2|31927.2|32
1626912260000|2021-07-22 00:04:20|32082.3|31942.3|32053.5|31913.5|32084.2|31944.2|32053.2|31913.2|36
1626912270000|2021-07-22 00:04:30|32052.7|31912.7|32033.3|31893.3|32052.7|31912.7|32033.3|31893.3|29
1626912280000|2021-07-22 00:04:40|32021.7|31881.7|32022.9|31882.9|32030|31890|32020.4|31880.4|22
1626912290000|2021-07-22 00:04:50|32022.7|31882.7|32013.7|31873.7|32022.7|31882.7|32011.2|31871.2|28
1626912300000|2021-07-22 00:05:00|32012.6|31872.6|32045.1|31905.1|32045.1|31905.1|32012.6|31872.6|19
1626912310000|2021-07-22 00:05:10|32044.3|31904.3|32054.4|31914.4|32054.7|31914.7|32042.9|31902.9|28
1626912320000|2021-07-22 00:05:20|32052.5|31912.5|32058|31918|32062.8|31922.8|32052.2|31912.2|21
1626912330000|2021-07-22 00:05:30|32057.9|31917.9|32066.8|31926.8|32068.1|31928.1|32055.9|31915.9|35
1626912340000|2021-07-22 00:05:40|32064.2|31924.2|32076.8|31936.8|32076.8|31936.8|32063.9|31923.9|28
1626912350000|2021-07-22 00:05:50|32077.7|31937.7|32076.7|31936.7|32077.7|31937.7|32076.5|31936.5|12
1626912360000|2021-07-22 00:06:00|32079|31939|32080.8|31940.8|32090.4|31950.4|32077.3|31937.3|30
1626912370000|2021-07-22 00:06:10|32079.2|31939.2|32100.7|31960.7|32114.9|31974.9|32076.8|31936.8|33
1626912380000|2021-07-22 00:06:20|32100.9|31960.9|32112.5|31972.5|32113.1|31973.1|32099.9|31959.9|39
1626912390000|2021-07-22 00:06:30|32108.9|31968.9|32111.8|31971.8|32116|31976|32106.3|31966.3|32
1626912400000|2021-07-22 00:06:40|32111.9|31971.9|32128.7|31988.7|32130.4|31990.4|32111.9|31971.9|28
1626912410000|2021-07-22 00:06:50|32128.6|31988.6|32135.6|31995.6|32138|31998|32124.9|31984.9|26
1626912420000|2021-07-22 00:07:00|32135.5|31995.5|32133.8|31993.8|32136.3|31996.3|32127.8|31987.8|33
1626912430000|2021-07-22 00:07:10|32134.5|31994.5|32157.8|32017.8|32159.1|32019.1|32129.7|31989.7|32
1626912440000|2021-07-22 00:07:20|32157.5|32017.5|32175.2|32035.2|32175.2|32035.2|32157.5|32017.5|29
1626912450000|2021-07-22 00:07:30|32176.9|32036.9|32186.1|32046.1|32186.1|32046.1|32173.7|32033.7|30
1626912460000|2021-07-22 00:07:40|32184.5|32044.5|32199.6|32059.6|32219|32079|32174.6|32034.6|34
1626912470000|2021-07-22 00:07:50|32200.5|32060.5|32207.8|32067.8|32209.8|32069.8|32194.6|32054.6|37
1626912480000|2021-07-22 00:08:00|32205.4|32065.4|32208.5|32068.5|32208.8|32068.8|32194.3|32054.3|31
1626912490000|2021-07-22 00:08:10|32209.1|32069.1|32208.3|32068.3|32213.2|32073.2|32203|32063|33
1626912500000|2021-07-22 00:08:20|32208.4|32068.4|32205.7|32065.7|32212.6|32072.6|32202.4|32062.4|32
1626912510000|2021-07-22 00:08:30|32205.8|32065.8|32198.2|32058.2|32206.4|32066.4|32195.7|32055.7|33
1626912520000|2021-07-22 00:08:40|32199.1|32059.1|32195.9|32055.9|32199.7|32059.7|32195.9|32055.9|36
1626912530000|2021-07-22 00:08:50|32199|32059|32198|32058|32199.1|32059.1|32197.1|32057.1|16
1626912540000|2021-07-22 00:09:00|32197.8|32057.8|32211.9|32071.9|32212.8|32072.8|32197.8|32057.8|26
1626912550000|2021-07-22 00:09:10|32210.7|32070.7|32213.7|32073.7|32213.7|32073.7|32207.4|32067.4|27
1626912560000|2021-07-22 00:09:20|32214.4|32074.4|32229.2|32089.2|32229.6|32089.6|32213|32073|33
1626912570000|2021-07-22 00:09:30|32228.8|32088.8|32228.5|32088.5|32230|32090|32223.1|32083.1|27
1626912580000|2021-07-22 00:09:40|32228.7|32088.7|32228.8|32088.8|32228.8|32088.8|32228.2|32088.2|15
1626912590000|2021-07-22 00:09:50|32229|32089|32240.5|32100.5|32241|32101|32228.8|32088.8|20
1626912600000|2021-07-22 00:10:00|32240.4|32100.4|32222.2|32082.2|32240.4|32100.4|32218.9|32078.9|21
1626912610000|2021-07-22 00:10:10|32218.9|32078.9|32221|32081|32222.3|32082.3|32218.9|32078.9|23
1626912620000|2021-07-22 00:10:20|32220.6|32080.6|32221.7|32081.7|32232.3|32092.3|32220|32080|25
1626912630000|2021-07-22 00:10:30|32221.8|32081.8|32245.6|32105.6|32245.6|32105.6|32221.5|32081.5|29
1626912640000|2021-07-22 00:10:40|32246.1|32106.1|32259.8|32119.8|32260.4|32120.4|32246.1|32106.1|29
1626912650000|2021-07-22 00:10:50|32260|32120|32238.6|32098.6|32264.9|32124.9|32238.6|32098.6|31
1626912660000|2021-07-22 00:11:00|32240.2|32100.2|32229.7|32089.7|32246.3|32106.3|32229.4|32089.4|34
1626912670000|2021-07-22 00:11:10|32229.3|32089.3|32229.6|32089.6|32233.4|32093.4|32226|32086|29
1626912680000|2021-07-22 00:11:20|32229.5|32089.5|32240.7|32100.7|32240.7|32100.7|32229.5|32089.5|33
1626912690000|2021-07-22 00:11:30|32241.3|32101.3|32246.7|32106.7|32251.2|32111.2|32235.7|32095.7|27
1626912700000|2021-07-22 00:11:40|32246.2|32106.2|32252.5|32112.5|32252.5|32112.5|32234.9|32094.9|33
1626912710000|2021-07-22 00:11:50|32252.4|32112.4|32253.5|32113.5|32255.3|32115.3|32248.2|32108.2|18
1626912720000|2021-07-22 00:12:00|32254|32114|32285.6|32145.6|32285.7|32145.7|32253.1|32113.1|34
1626912730000|2021-07-22 00:12:10|32282.8|32142.8|32269.1|32129.1|32283.4|32143.4|32267.7|32127.7|33
1626912740000|2021-07-22 00:12:20|32269.2|32129.2|32281.7|32141.7|32285.6|32145.6|32268.3|32128.3|35
1626912750000|2021-07-22 00:12:30|32281.4|32141.4|32320.1|32180.1|32320.3|32180.3|32279.4|32139.4|37
1626912760000|2021-07-22 00:12:40|32316|32176|32297.2|32157.2|32317.1|32177.1|32297.1|32157.1|36
1626912770000|2021-07-22 00:12:50|32298.7|32158.7|32273.6|32133.6|32300.2|32160.2|32271.6|32131.6|35
1626912780000|2021-07-22 00:13:00|32274.1|32134.1|32277.2|32137.2|32283|32143|32271.5|32131.5|31
1626912790000|2021-07-22 00:13:10|32274|32134|32297.1|32157.1|32297.1|32157.1|32269.9|32129.9|35
1626912800000|2021-07-22 00:13:20|32294.7|32154.7|32303.7|32163.7|32308.3|32168.3|32294.2|32154.2|34
1626912810000|2021-07-22 00:13:30|32303.4|32163.4|32297.4|32157.4|32317.9|32177.9|32297.4|32157.4|35
1626912820000|2021-07-22 00:13:40|32295.8|32155.8|32297.8|32157.8|32303.7|32163.7|32294.3|32154.3|32
1626912830000|2021-07-22 00:13:50|32296.9|32156.9|32303.1|32163.1|32303.1|32163.1|32296.9|32156.9|29
1626912840000|2021-07-22 00:14:00|32301.4|32161.4|32292.6|32152.6|32301.4|32161.4|32289.6|32149.6|32
1626912850000|2021-07-22 00:14:10|32290.2|32150.2|32293.4|32153.4|32293.4|32153.4|32286.2|32146.2|30
1626912860000|2021-07-22 00:14:20|32293.9|32153.9|32291.8|32151.8|32302.4|32162.4|32288.9|32148.9|35
1626912870000|2021-07-22 00:14:30|32291.5|32151.5|32290|32150|32292.3|32152.3|32285.9|32145.9|33
1626912880000|2021-07-22 00:14:40|32289.4|32149.4|32286.7|32146.7|32289.4|32149.4|32280.5|32140.5|25
1626912890000|2021-07-22 00:14:50|32284.6|32144.6|32277.8|32137.8|32285.3|32145.3|32276.6|32136.6|30
1626912900000|2021-07-22 00:15:00|32277.5|32137.5|32269.7|32129.7|32280.6|32140.6|32268.1|32128.1|12
1626912910000|2021-07-22 00:15:10|32273.7|32133.7|32254.9|32114.9|32278|32138|32254.9|32114.9|38
1626912920000|2021-07-22 00:15:20|32251.3|32111.3|32242.3|32102.3|32251.3|32111.3|32240.9|32100.9|24
1626912930000|2021-07-22 00:15:30|32241.9|32101.9|32238.2|32098.2|32241.9|32101.9|32237.9|32097.9|22
1626912940000|2021-07-22 00:15:40|32233.9|32093.9|32232.4|32092.4|32235.8|32095.8|32225.8|32085.8|32
1626912950000|2021-07-22 00:15:50|32232.3|32092.3|32224.8|32084.8|32233.8|32093.8|32224.3|32084.3|26
1626912960000|2021-07-22 00:16:00|32224.9|32084.9|32228.4|32088.4|32237.5|32097.5|32224.9|32084.9|23
1626912970000|2021-07-22 00:16:10|32228.2|32088.2|32242.9|32102.9|32243.4|32103.4|32228.2|32088.2|34
1626912980000|2021-07-22 00:16:20|32243.5|32103.5|32243.5|32103.5|32244.6|32104.6|32243.2|32103.2|12
1626912990000|2021-07-22 00:16:30|32246.4|32106.4|32266.7|32126.7|32266.7|32126.7|32246.4|32106.4|33
1626913000000|2021-07-22 00:16:40|32266.4|32126.4|32254.5|32114.5|32267.5|32127.5|32254|32114|23
1626913010000|2021-07-22 00:16:50|32253.3|32113.3|32249.7|32109.7|32253.3|32113.3|32249.7|32109.7|9
1626913020000|2021-07-22 00:17:00|32254.2|32114.2|32259.1|32119.1|32259.3|32119.3|32254.2|32114.2|7
1626913030000|2021-07-22 00:17:10|32258.7|32118.7|32262.7|32122.7|32265.9|32125.9|32258.6|32118.6|29
1626913040000|2021-07-22 00:17:20|32262.5|32122.5|32253.2|32113.2|32262.8|32122.8|32253.2|32113.2|11
1626913050000|2021-07-22 00:17:30|32252.9|32112.9|32269.3|32129.3|32269.3|32129.3|32252.4|32112.4|22
1626913060000|2021-07-22 00:17:40|32264.3|32124.3|32264.8|32124.8|32269.3|32129.3|32263.7|32123.7|16
1626913070000|2021-07-22 00:17:50|32265.1|32125.1|32264.2|32124.2|32267.5|32127.5|32260.2|32120.2|18
1626913080000|2021-07-22 00:18:00|32263.5|32123.5|32268.4|32128.4|32268.4|32128.4|32255.4|32115.4|13
1626913090000|2021-07-22 00:18:10|32263.8|32123.8|32277.2|32137.2|32282|32142|32263.8|32123.8|23
1626913100000|2021-07-22 00:18:20|32277.1|32137.1|32272.9|32132.9|32283.2|32143.2|32272.3|32132.3|28
1626913110000|2021-07-22 00:18:30|32273.9|32133.9|32281.3|32141.3|32281.5|32141.5|32273.9|32133.9|27
1626913120000|2021-07-22 00:18:40|32280.3|32140.3|32284.4|32144.4|32284.4|32144.4|32279.6|32139.6|8
1626913130000|2021-07-22 00:18:50|32283.5|32143.5|32281.9|32141.9|32287.7|32147.7|32280.7|32140.7|27
1626913140000|2021-07-22 00:19:00|32282|32142|32292.9|32152.9|32293.7|32153.7|32281.7|32141.7|16
1626913150000|2021-07-22 00:19:10|32292.6|32152.6|32311.5|32171.5|32311.5|32171.5|32292.2|32152.2|31
1626913160000|2021-07-22 00:19:20|32309.6|32169.6|32309.4|32169.4|32311.2|32171.2|32307.4|32167.4|20
1626913170000|2021-07-22 00:19:30|32311.6|32171.6|32298.1|32158.1|32313.6|32173.6|32298.1|32158.1|17
1626913180000|2021-07-22 00:19:40|32297.6|32157.6|32298.9|32158.9|32301.1|32161.1|32297.1|32157.1|33
1626913190000|2021-07-22 00:19:50|32298.7|32158.7|32308.6|32168.6|32313.7|32173.7|32298.7|32158.7|21
1626913200000|2021-07-22 00:20:00|32309.1|32169.1|32315.7|32175.7|32316.5|32176.5|32308.3|32168.3|29
1626913210000|2021-07-22 00:20:10|32315.3|32175.3|32324.7|32184.7|32329|32189|32312.5|32172.5|28
1626913220000|2021-07-22 00:20:20|32325.7|32185.7|32319.3|32179.3|32337.1|32197.1|32317.8|32177.8|29
1626913230000|2021-07-22 00:20:30|32318.5|32178.5|32325.8|32185.8|32325.8|32185.8|32316.1|32176.1|22
1626913240000|2021-07-22 00:20:40|32323.9|32183.9|32324.2|32184.2|32324.2|32184.2|32317.2|32177.2|19
1626913250000|2021-07-22 00:20:50|32326.1|32186.1|32342.1|32202.1|32342.3|32202.3|32323.6|32183.6|15
1626913260000|2021-07-22 00:21:00|32345.2|32205.2|32347|32207|32356.3|32216.3|32342.8|32202.8|26
1626913270000|2021-07-22 00:21:10|32346.5|32206.5|32350.7|32210.7|32350.7|32210.7|32345.6|32205.6|21
1626913280000|2021-07-22 00:21:20|32349.3|32209.3|32350.9|32210.9|32361.7|32221.7|32347.9|32207.9|29
1626913290000|2021-07-22 00:21:30|32353.4|32213.4|32368.6|32228.6|32369.5|32229.5|32353.4|32213.4|25
1626913300000|2021-07-22 00:21:40|32369.8|32229.8|32370.9|32230.9|32371.8|32231.8|32368.8|32228.8|21
1626913310000|2021-07-22 00:21:50|32369.1|32229.1|32375.5|32235.5|32375.5|32235.5|32368.5|32228.5|5
1626913320000|2021-07-22 00:22:00|32378.3|32238.3|32378.8|32238.8|32380|32240|32378.1|32238.1|20
1626913330000|2021-07-22 00:22:10|32379.1|32239.1|32363.6|32223.6|32381.7|32241.7|32362.7|32222.7|29
1626913340000|2021-07-22 00:22:20|32363.5|32223.5|32352.1|32212.1|32364.1|32224.1|32348.9|32208.9|32
1626913350000|2021-07-22 00:22:30|32356.1|32216.1|32354|32214|32356.1|32216.1|32351.8|32211.8|27
1626913360000|2021-07-22 00:22:40|32350.9|32210.9|32356.9|32216.9|32358.3|32218.3|32347.1|32207.1|28
1626913370000|2021-07-22 00:22:50|32355.8|32215.8|32350.8|32210.8|32356.2|32216.2|32350.6|32210.6|28
1626913380000|2021-07-22 00:23:00|32351.2|32211.2|32345.7|32205.7|32351.5|32211.5|32345.7|32205.7|27
1626913390000|2021-07-22 00:23:10|32345.8|32205.8|32348.4|32208.4|32348.4|32208.4|32344.8|32204.8|21
1626913400000|2021-07-22 00:23:20|32349.6|32209.6|32376|32236|32376|32236|32349.6|32209.6|28
1626913410000|2021-07-22 00:23:30|32375.1|32235.1|32371.9|32231.9|32377.1|32237.1|32369.5|32229.5|32
1626913420000|2021-07-22 00:23:40|32371.7|32231.7|32383.7|32243.7|32383.7|32243.7|32369.4|32229.4|22
1626913430000|2021-07-22 00:23:50|32383.5|32243.5|32405.7|32265.7|32407.1|32267.1|32383.5|32243.5|38
1626913440000|2021-07-22 00:24:00|32406.3|32266.3|32415.1|32275.1|32415.1|32275.1|32406.1|32266.1|32
1626913450000|2021-07-22 00:24:10|32413.5|32273.5|32405.2|32265.2|32417.1|32277.1|32403.8|32263.8|30
1626913460000|2021-07-22 00:24:20|32405.6|32265.6|32394.9|32254.9|32409|32269|32394.9|32254.9|23
1626913470000|2021-07-22 00:24:30|32395|32255|32418.2|32278.2|32418.2|32278.2|32395|32255|30
1626913480000|2021-07-22 00:24:40|32418.3|32278.3|32406.6|32266.6|32418.3|32278.3|32403|32263|27
1626913490000|2021-07-22 00:24:50|32408.6|32268.6|32421.6|32281.6|32421.7|32281.7|32408.6|32268.6|24
1626913500000|2021-07-22 00:25:00|32421.5|32281.5|32411|32271|32421.5|32281.5|32411|32271|22
1626913510000|2021-07-22 00:25:10|32411.2|32271.2|32414.6|32274.6|32414.6|32274.6|32410.6|32270.6|27
1626913520000|2021-07-22 00:25:20|32414.3|32274.3|32402|32262|32414.6|32274.6|32400.5|32260.5|32
1626913530000|2021-07-22 00:25:30|32402.9|32262.9|32393.7|32253.7|32403.8|32263.8|32393.5|32253.5|29
1626913540000|2021-07-22 00:25:40|32392.9|32252.9|32376.4|32236.4|32392.9|32252.9|32376.4|32236.4|32
1626913550000|2021-07-22 00:25:50|32376.6|32236.6|32370.6|32230.6|32376.7|32236.7|32367.4|32227.4|28
1626913560000|2021-07-22 00:26:00|32371.5|32231.5|32372.3|32232.3|32379.8|32239.8|32365.3|32225.3|33
1626913570000|2021-07-22 00:26:10|32371.6|32231.6|32373.4|32233.4|32373.4|32233.4|32371.6|32231.6|9
1626913580000|2021-07-22 00:26:20|32372.4|32232.4|32373.6|32233.6|32380.3|32240.3|32372.3|32232.3|24
1626913590000|2021-07-22 00:26:30|32373.1|32233.1|32373.2|32233.2|32373.9|32233.9|32372.9|32232.9|15
1626913600000|2021-07-22 00:26:40|32373.7|32233.7|32381.5|32241.5|32381.6|32241.6|32373.7|32233.7|12
1626913610000|2021-07-22 00:26:50|32381.7|32241.7|32394.4|32254.4|32394.4|32254.4|32381.7|32241.7|21
1626913620000|2021-07-22 00:27:00|32394.7|32254.7|32416.2|32276.2|32416.2|32276.2|32394.7|32254.7|22
1626913630000|2021-07-22 00:27:10|32418.4|32278.4|32417.1|32277.1|32419.8|32279.8|32410.1|32270.1|16
1626913640000|2021-07-22 00:27:20|32417.9|32277.9|32418.3|32278.3|32418.9|32278.9|32409.6|32269.6|33
1626913650000|2021-07-22 00:27:30|32418.4|32278.4|32414.3|32274.3|32418.4|32278.4|32413|32273|23
1626913660000|2021-07-22 00:27:40|32414.9|32274.9|32417.1|32277.1|32417.6|32277.6|32414.9|32274.9|17
1626913670000|2021-07-22 00:27:50|32416.9|32276.9|32417.5|32277.5|32418.1|32278.1|32416.7|32276.7|19
1626913680000|2021-07-22 00:28:00|32417|32277|32427.7|32287.7|32427.7|32287.7|32416.7|32276.7|32
1626913690000|2021-07-22 00:28:10|32429|32289|32431|32291|32437.2|32297.2|32420|32280|13
1626913700000|2021-07-22 00:28:20|32430.8|32290.8|32426.4|32286.4|32434.8|32294.8|32421.4|32281.4|23
1626913710000|2021-07-22 00:28:30|32426.6|32286.6|32430|32290|32433.1|32293.1|32424.6|32284.6|22
1626913720000|2021-07-22 00:28:40|32429.4|32289.4|32410.9|32270.9|32430.2|32290.2|32409.8|32269.8|21
1626913730000|2021-07-22 00:28:50|32411.1|32271.1|32401.1|32261.1|32411.1|32271.1|32401.1|32261.1|29
1626913740000|2021-07-22 00:29:00|32400.8|32260.8|32402.6|32262.6|32402.6|32262.6|32393.9|32253.9|32
1626913750000|2021-07-22 00:29:10|32401.9|32261.9|32405.7|32265.7|32410.9|32270.9|32401.9|32261.9|26
1626913760000|2021-07-22 00:29:20|32404.2|32264.2|32403.2|32263.2|32408.6|32268.6|32400.2|32260.2|18
1626913770000|2021-07-22 00:29:30|32402.8|32262.8|32407.3|32267.3|32407.3|32267.3|32402.8|32262.8|10
1626913780000|2021-07-22 00:29:40|32409.2|32269.2|32409.2|32269.2|32412.1|32272.1|32407.6|32267.6|19
1626913790000|2021-07-22 00:29:50|32409.8|32269.8|32405.4|32265.4|32411.2|32271.2|32404.4|32264.4|22
1626913800000|2021-07-22 00:30:00|32405.5|32265.5|32412.1|32272.1|32412.1|32272.1|32403.9|32263.9|17
1626913810000|2021-07-22 00:30:10|32410.9|32270.9|32425.2|32285.2|32425.2|32285.2|32407.9|32267.9|32
1626913820000|2021-07-22 00:30:20|32423.2|32283.2|32426.3|32286.3|32427.6|32287.6|32420.8|32280.8|18
1626913830000|2021-07-22 00:30:30|32426.2|32286.2|32431.2|32291.2|32431.9|32291.9|32425.3|32285.3|22
1626913840000|2021-07-22 00:30:40|32430.7|32290.7|32430.9|32290.9|32431|32291|32427.8|32287.8|14
1626913850000|2021-07-22 00:30:50|32428.4|32288.4|32434.6|32294.6|32434.6|32294.6|32427.1|32287.1|28
1626913860000|2021-07-22 00:31:00|32434.9|32294.9|32409.9|32269.9|32439.4|32299.4|32408.8|32268.8|32
1626913870000|2021-07-22 00:31:10|32409.6|32269.6|32403.5|32263.5|32409.6|32269.6|32399.1|32259.1|27
1626913880000|2021-07-22 00:31:20|32403|32263|32395.5|32255.5|32404|32264|32394.8|32254.8|31
1626913890000|2021-07-22 00:31:30|32395.6|32255.6|32370|32230|32395.6|32255.6|32370|32230|35
1626913900000|2021-07-22 00:31:40|32370.2|32230.2|32371.5|32231.5|32382.7|32242.7|32368.2|32228.2|38
1626913910000|2021-07-22 00:31:50|32369.5|32229.5|32373.3|32233.3|32377.2|32237.2|32368.9|32228.9|29
1626913920000|2021-07-22 00:32:00|32376.4|32236.4|32345|32205|32376.4|32236.4|32345|32205|35
1626913930000|2021-07-22 00:32:10|32345.6|32205.6|32347.6|32207.6|32348.4|32208.4|32334.7|32194.7|36
1626913940000|2021-07-22 00:32:20|32348.8|32208.8|32342.2|32202.2|32363.7|32223.7|32342.2|32202.2|37
1626913950000|2021-07-22 00:32:30|32342|32202|32336.7|32196.7|32345.3|32205.3|32334|32194|28
1626913960000|2021-07-22 00:32:40|32337.3|32197.3|32346.3|32206.3|32353|32213|32337.3|32197.3|36
1626913970000|2021-07-22 00:32:50|32345.1|32205.1|32345|32205|32351.3|32211.3|32333.6|32193.6|38
1626913980000|2021-07-22 00:33:00|32345.2|32205.2|32344.2|32204.2|32350.9|32210.9|32344.2|32204.2|38
1626913990000|2021-07-22 00:33:10|32344.1|32204.1|32335.8|32195.8|32360.2|32220.2|32333|32193|35
1626914000000|2021-07-22 00:33:20|32336.2|32196.2|32341.8|32201.8|32348|32208|32336.2|32196.2|30
1626914010000|2021-07-22 00:33:30|32343.3|32203.3|32343.9|32203.9|32345.3|32205.3|32341.2|32201.2|17
1626914020000|2021-07-22 00:33:40|32343.7|32203.7|32340.8|32200.8|32343.7|32203.7|32339.7|32199.7|17
1626914030000|2021-07-22 00:33:50|32340.9|32200.9|32332.8|32192.8|32343.9|32203.9|32327.6|32187.6|23
1626914040000|2021-07-22 00:34:00|32334.4|32194.4|32335.7|32195.7|32340.8|32200.8|32327.4|32187.4|27
1626914050000|2021-07-22 00:34:10|32337.1|32197.1|32320.9|32180.9|32338.7|32198.7|32320.9|32180.9|31
1626914060000|2021-07-22 00:34:20|32320.8|32180.8|32319.3|32179.3|32321.4|32181.4|32318.2|32178.2|29
1626914070000|2021-07-22 00:34:30|32319.2|32179.2|32313.4|32173.4|32319.4|32179.4|32313.3|32173.3|30
1626914080000|2021-07-22 00:34:40|32317.4|32177.4|32309.5|32169.5|32317.4|32177.4|32309.5|32169.5|21
1626914090000|2021-07-22 00:34:50|32309.6|32169.6|32310.1|32170.1|32314.5|32174.5|32308.2|32168.2|33
1626914100000|2021-07-22 00:35:00|32313|32173|32325|32185|32331.8|32191.8|32311.5|32171.5|24
1626914110000|2021-07-22 00:35:10|32326.6|32186.6|32336|32196|32337.3|32197.3|32326.6|32186.6|22
1626914120000|2021-07-22 00:35:20|32334.1|32194.1|32333.1|32193.1|32336.6|32196.6|32331|32191|29
1626914130000|2021-07-22 00:35:30|32333.2|32193.2|32335.1|32195.1|32335.9|32195.9|32332.8|32192.8|23
1626914140000|2021-07-22 00:35:40|32335.7|32195.7|32330.4|32190.4|32336|32196|32329.1|32189.1|30
1626914150000|2021-07-22 00:35:50|32330.1|32190.1|32319.4|32179.4|32330.1|32190.1|32314.3|32174.3|35
1626914160000|2021-07-22 00:36:00|32319.2|32179.2|32325.4|32185.4|32330.6|32190.6|32319.1|32179.1|34
1626914170000|2021-07-22 00:36:10|32325.2|32185.2|32314.3|32174.3|32325.2|32185.2|32310.8|32170.8|32
1626914180000|2021-07-22 00:36:20|32314.4|32174.4|32318.6|32178.6|32320.3|32180.3|32313.7|32173.7|21
1626914190000|2021-07-22 00:36:30|32317.8|32177.8|32312.6|32172.6|32317.8|32177.8|32310.2|32170.2|28
1626914200000|2021-07-22 00:36:40|32312.7|32172.7|32312.5|32172.5|32314|32174|32308.8|32168.8|27
1626914210000|2021-07-22 00:36:50|32312.2|32172.2|32312.9|32172.9|32313.7|32173.7|32310.9|32170.9|31
1626914220000|2021-07-22 00:37:00|32313.1|32173.1|32323|32183|32329.5|32189.5|32311.8|32171.8|23
1626914230000|2021-07-22 00:37:10|32322.3|32182.3|32314.9|32174.9|32325|32185|32312.5|32172.5|25
1626914240000|2021-07-22 00:37:20|32315.3|32175.3|32310.9|32170.9|32315.3|32175.3|32305.1|32165.1|34
1626914250000|2021-07-22 00:37:30|32310.8|32170.8|32285.5|32145.5|32311|32171|32285.5|32145.5|32
1626914260000|2021-07-22 00:37:40|32282.8|32142.8|32282.8|32142.8|32285.5|32145.5|32279.3|32139.3|38
1626914270000|2021-07-22 00:37:50|32282.5|32142.5|32291|32151|32291.6|32151.6|32281.7|32141.7|30
1626914280000|2021-07-22 00:38:00|32290.2|32150.2|32279.5|32139.5|32290.2|32150.2|32279.5|32139.5|36
1626914290000|2021-07-22 00:38:10|32279.6|32139.6|32279.1|32139.1|32280.8|32140.8|32274.9|32134.9|23
1626914300000|2021-07-22 00:38:20|32279|32139|32280.1|32140.1|32280.8|32140.8|32275.8|32135.8|20
1626914310000|2021-07-22 00:38:30|32279|32139|32279.3|32139.3|32280.9|32140.9|32275.9|32135.9|31
1626914320000|2021-07-22 00:38:40|32279.2|32139.2|32282.2|32142.2|32284.4|32144.4|32278.1|32138.1|27
1626914330000|2021-07-22 00:38:50|32281.7|32141.7|32279.6|32139.6|32282.3|32142.3|32279.3|32139.3|25
1626914340000|2021-07-22 00:39:00|32279|32139|32281.8|32141.8|32282.5|32142.5|32276.3|32136.3|27
1626914350000|2021-07-22 00:39:10|32284|32144|32285.8|32145.8|32291.5|32151.5|32279|32139|20
1626914360000|2021-07-22 00:39:20|32285.6|32145.6|32285.9|32145.9|32285.9|32145.9|32284.2|32144.2|16
1626914370000|2021-07-22 00:39:30|32288.2|32148.2|32300.3|32160.3|32306.6|32166.6|32286.8|32146.8|24
1626914380000|2021-07-22 00:39:40|32299.7|32159.7|32301.7|32161.7|32303.6|32163.6|32293.5|32153.5|32
1626914390000|2021-07-22 00:39:50|32302.6|32162.6|32300.7|32160.7|32302.6|32162.6|32299.7|32159.7|17
1626914400000|2021-07-22 00:40:00|32299.4|32159.4|32291.5|32151.5|32299.4|32159.4|32291.5|32151.5|26
1626914410000|2021-07-22 00:40:10|32291.1|32151.1|32280.7|32140.7|32291.1|32151.1|32280.2|32140.2|27
1626914420000|2021-07-22 00:40:20|32281.1|32141.1|32276.8|32136.8|32287.6|32147.6|32276.5|32136.5|25
1626914430000|2021-07-22 00:40:30|32276.6|32136.6|32274.9|32134.9|32278.4|32138.4|32272.3|32132.3|22
1626914440000|2021-07-22 00:40:40|32273.3|32133.3|32280.6|32140.6|32283.2|32143.2|32272.1|32132.1|24
1626914450000|2021-07-22 00:40:50|32272.6|32132.6|32271.1|32131.1|32273.3|32133.3|32265.4|32125.4|12
1626914460000|2021-07-22 00:41:00|32270.1|32130.1|32271.7|32131.7|32271.7|32131.7|32264.3|32124.3|18
1626914470000|2021-07-22 00:41:10|32271.2|32131.2|32269.8|32129.8|32271.7|32131.7|32268.9|32128.9|23
1626914480000|2021-07-22 00:41:20|32270.5|32130.5|32274.6|32134.6|32275.4|32135.4|32270.5|32130.5|24
1626914490000|2021-07-22 00:41:30|32273.5|32133.5|32273.5|32133.5|32273.9|32133.9|32272.9|32132.9|15
1626914500000|2021-07-22 00:41:40|32273.7|32133.7|32268.4|32128.4|32275.6|32135.6|32268.4|32128.4|22
1626914510000|2021-07-22 00:41:50|32267.8|32127.8|32263|32123|32269.1|32129.1|32262.9|32122.9|26
1626914520000|2021-07-22 00:42:00|32263.8|32123.8|32264.9|32124.9|32266.8|32126.8|32263|32123|29
1626914530000|2021-07-22 00:42:10|32264.7|32124.7|32267.4|32127.4|32268|32128|32264.7|32124.7|15
1626914540000|2021-07-22 00:42:20|32267.8|32127.8|32271.1|32131.1|32275.5|32135.5|32266.3|32126.3|6
1626914550000|2021-07-22 00:42:30|32270.3|32130.3|32271.7|32131.7|32272.4|32132.4|32270.3|32130.3|11
1626914560000|2021-07-22 00:42:40|32271.4|32131.4|32261.4|32121.4|32271.4|32131.4|32261.4|32121.4|12
1626914570000|2021-07-22 00:42:50|32262.5|32122.5|32289.1|32149.1|32289.1|32149.1|32262.5|32122.5|19
1626914580000|2021-07-22 00:43:00|32289.2|32149.2|32293.4|32153.4|32293.8|32153.8|32289.2|32149.2|20
1626914590000|2021-07-22 00:43:10|32293.1|32153.1|32290.9|32150.9|32294.6|32154.6|32290.8|32150.8|12
1626914600000|2021-07-22 00:43:20|32291.2|32151.2|32299|32159|32314.4|32174.4|32291.2|32151.2|33
1626914610000|2021-07-22 00:43:30|32298.8|32158.8|32310.1|32170.1|32310.6|32170.6|32298.8|32158.8|23
1626914620000|2021-07-22 00:43:40|32310.2|32170.2|32320.4|32180.4|32320.9|32180.9|32302.4|32162.4|29
1626914630000|2021-07-22 00:43:50|32320.5|32180.5|32334.4|32194.4|32334.4|32194.4|32317.9|32177.9|29
1626914640000|2021-07-22 00:44:00|32334.6|32194.6|32312|32172|32334.6|32194.6|32308.7|32168.7|33
1626914650000|2021-07-22 00:44:10|32312.2|32172.2|32307.3|32167.3|32312.2|32172.2|32306.9|32166.9|24
1626914660000|2021-07-22 00:44:20|32307.9|32167.9|32312|32172|32312|32172|32307.3|32167.3|23
1626914670000|2021-07-22 00:44:30|32310.2|32170.2|32318.1|32178.1|32319.5|32179.5|32310.2|32170.2|21
1626914680000|2021-07-22 00:44:40|32317.7|32177.7|32317.5|32177.5|32317.9|32177.9|32314.6|32174.6|15
1626914690000|2021-07-22 00:44:50|32320.7|32180.7|32329|32189|32330.3|32190.3|32320.7|32180.7|26
1626914700000|2021-07-22 00:45:00|32329.3|32189.3|32311|32171|32330.2|32190.2|32311|32171|32
1626914710000|2021-07-22 00:45:10|32311.2|32171.2|32294.9|32154.9|32311.2|32171.2|32287.5|32147.5|32
1626914720000|2021-07-22 00:45:20|32289.5|32149.5|32256.5|32116.5|32292|32152|32256.5|32116.5|34
1626914730000|2021-07-22 00:45:30|32257.2|32117.2|32252.6|32112.6|32259|32119|32251.4|32111.4|24
1626914740000|2021-07-22 00:45:40|32251|32111|32261.1|32121.1|32266.5|32126.5|32251|32111|29
1626914750000|2021-07-22 00:45:50|32260.5|32120.5|32255.6|32115.6|32268.6|32128.6|32250.3|32110.3|24
1626914760000|2021-07-22 00:46:00|32255.3|32115.3|32258.1|32118.1|32258.9|32118.9|32255.2|32115.2|16
1626914770000|2021-07-22 00:46:10|32258.9|32118.9|32258.7|32118.7|32266.7|32126.7|32258.7|32118.7|24
1626914780000|2021-07-22 00:46:20|32258.5|32118.5|32237.9|32097.9|32258.5|32118.5|32237.9|32097.9|23
1626914790000|2021-07-22 00:46:30|32238.1|32098.1|32233|32093|32238.1|32098.1|32230.7|32090.7|20
1626914800000|2021-07-22 00:46:40|32230.8|32090.8|32225.2|32085.2|32230.8|32090.8|32225.2|32085.2|16
1626914810000|2021-07-22 00:46:50|32225.5|32085.5|32230|32090|32232|32092|32225.5|32085.5|18
1626914820000|2021-07-22 00:47:00|32229.9|32089.9|32238.7|32098.7|32241.3|32101.3|32229.1|32089.1|17
1626914830000|2021-07-22 00:47:10|32242.9|32102.9|32242.5|32102.5|32244.3|32104.3|32242.5|32102.5|7
1626914840000|2021-07-22 00:47:20|32240.5|32100.5|32238.9|32098.9|32240.9|32100.9|32237.4|32097.4|11
1626914850000|2021-07-22 00:47:30|32239|32099|32247.6|32107.6|32249|32109|32236.2|32096.2|16
1626914860000|2021-07-22 00:47:40|32247.9|32107.9|32246.5|32106.5|32247.9|32107.9|32246.1|32106.1|10
1626914870000|2021-07-22 00:47:50|32246.4|32106.4|32246.5|32106.5|32247.5|32107.5|32246.1|32106.1|23
1626914880000|2021-07-22 00:48:00|32246.1|32106.1|32247.1|32107.1|32247.1|32107.1|32246.1|32106.1|2
1626914890000|2021-07-22 00:48:10|32246.9|32106.9|32246.5|32106.5|32247.5|32107.5|32246|32106|9
1626914900000|2021-07-22 00:48:20|32246.8|32106.8|32247.7|32107.7|32247.9|32107.9|32245.5|32105.5|18
1626914910000|2021-07-22 00:48:30|32247.5|32107.5|32245.6|32105.6|32247.5|32107.5|32244.1|32104.1|24
1626914920000|2021-07-22 00:48:40|32245.1|32105.1|32244.8|32104.8|32245.4|32105.4|32244|32104|19
1626914930000|2021-07-22 00:48:50|32245.7|32105.7|32259.3|32119.3|32261.3|32121.3|32244.4|32104.4|24
1626914940000|2021-07-22 00:49:00|32258.5|32118.5|32248.4|32108.4|32258.5|32118.5|32247.5|32107.5|21
1626914950000|2021-07-22 00:49:10|32247.7|32107.7|32251.1|32111.1|32256.1|32116.1|32245.7|32105.7|15
1626914960000|2021-07-22 00:49:20|32254.6|32114.6|32254.3|32114.3|32255.1|32115.1|32254.3|32114.3|5
1626914970000|2021-07-22 00:49:30|32254.8|32114.8|32264.7|32124.7|32264.7|32124.7|32254.3|32114.3|10
1626914980000|2021-07-22 00:49:40|32264.9|32124.9|32272.1|32132.1|32272.3|32132.3|32264.6|32124.6|16
1626914990000|2021-07-22 00:49:50|32273.4|32133.4|32274.1|32134.1|32289.1|32149.1|32271.3|32131.3|28
1626915000000|2021-07-22 00:50:00|32274.6|32134.6|32258.6|32118.6|32277.2|32137.2|32258.5|32118.5|18
1626915010000|2021-07-22 00:50:10|32257.1|32117.1|32257.5|32117.5|32258.5|32118.5|32251.5|32111.5|7
1626915020000|2021-07-22 00:50:20|32256.3|32116.3|32247.4|32107.4|32256.3|32116.3|32242.7|32102.7|15
1626915030000|2021-07-22 00:50:30|32235.9|32095.9|32239.3|32099.3|32250.9|32110.9|32235.9|32095.9|21
1626915040000|2021-07-22 00:50:40|32239.1|32099.1|32235.3|32095.3|32246.4|32106.4|32228.7|32088.7|23
1626915050000|2021-07-22 00:50:50|32237.9|32097.9|32210.7|32070.7|32238.1|32098.1|32207.8|32067.8|29
1626915060000|2021-07-22 00:51:00|32212.6|32072.6|32221.2|32081.2|32221.4|32081.4|32211.1|32071.1|19
1626915070000|2021-07-22 00:51:10|32220.6|32080.6|32207|32067|32221.5|32081.5|32202.9|32062.9|14
1626915080000|2021-07-22 00:51:20|32205.5|32065.5|32200.5|32060.5|32205.5|32065.5|32199.1|32059.1|30
1626915090000|2021-07-22 00:51:30|32199.1|32059.1|32186.3|32046.3|32204.8|32064.8|32186.3|32046.3|25
1626915100000|2021-07-22 00:51:40|32185.9|32045.9|32182.2|32042.2|32189.3|32049.3|32181.8|32041.8|36
1626915110000|2021-07-22 00:51:50|32182.1|32042.1|32164.7|32024.7|32182.3|32042.3|32164.7|32024.7|33
1626915120000|2021-07-22 00:52:00|32165.1|32025.1|32168.6|32028.6|32169.9|32029.9|32140.6|32000.6|32
1626915130000|2021-07-22 00:52:10|32169.2|32029.2|32183.6|32043.6|32184.8|32044.8|32169.2|32029.2|27
1626915140000|2021-07-22 00:52:20|32184|32044|32189.8|32049.8|32194|32054|32184|32044|14
1626915150000|2021-07-22 00:52:30|32190.2|32050.2|32197.5|32057.5|32197.5|32057.5|32186.3|32046.3|25
1626915160000|2021-07-22 00:52:40|32193.9|32053.9|32201.8|32061.8|32205.3|32065.3|32193.9|32053.9|28
1626915170000|2021-07-22 00:52:50|32202.7|32062.7|32209.5|32069.5|32209.5|32069.5|32197.8|32057.8|25
1626915180000|2021-07-22 00:53:00|32212.2|32072.2|32203.5|32063.5|32232.2|32092.2|32203.5|32063.5|31
1626915190000|2021-07-22 00:53:10|32199.2|32059.2|32191.7|32051.7|32202.8|32062.8|32189.9|32049.9|33
1626915200000|2021-07-22 00:53:20|32191.2|32051.2|32186.7|32046.7|32192.1|32052.1|32179.6|32039.6|28
1626915210000|2021-07-22 00:53:30|32188.4|32048.4|32190.5|32050.5|32191.5|32051.5|32188.4|32048.4|28
1626915220000|2021-07-22 00:53:40|32190.6|32050.6|32192.2|32052.2|32192.6|32052.6|32190.6|32050.6|21
1626915230000|2021-07-22 00:53:50|32191.5|32051.5|32167.6|32027.6|32192.4|32052.4|32166.3|32026.3|34
1626915240000|2021-07-22 00:54:00|32155.7|32015.7|32154|32014|32157.1|32017.1|32154|32014|10
1626915250000|2021-07-22 00:54:10|32153.9|32013.9|32138|31998|32153.9|32013.9|32135.9|31995.9|23
1626915260000|2021-07-22 00:54:20|32141.9|32001.9|32152.8|32012.8|32156|32016|32138|31998|23
1626915270000|2021-07-22 00:54:30|32153.9|32013.9|32154|32014|32154.3|32014.3|32150.4|32010.4|33
1626915280000|2021-07-22 00:54:40|32153.4|32013.4|32145.7|32005.7|32153.4|32013.4|32139.7|31999.7|32
1626915290000|2021-07-22 00:54:50|32148.2|32008.2|32140.4|32000.4|32148.2|32008.2|32137.9|31997.9|28
1626915300000|2021-07-22 00:55:00|32143.4|32003.4|32153.5|32013.5|32155.5|32015.5|32143.4|32003.4|19
1626915310000|2021-07-22 00:55:10|32152.6|32012.6|32165|32025|32165.4|32025.4|32149|32009|17
1626915320000|2021-07-22 00:55:20|32163.1|32023.1|32161.5|32021.5|32164|32024|32160.7|32020.7|19
1626915330000|2021-07-22 00:55:30|32161.9|32021.9|32162.1|32022.1|32162.5|32022.5|32161.9|32021.9|12
1626915340000|2021-07-22 00:55:40|32162.2|32022.2|32166.7|32026.7|32166.7|32026.7|32162.1|32022.1|9
1626915350000|2021-07-22 00:55:50|32169|32029|32187.8|32047.8|32193.6|32053.6|32169|32029|34
1626915360000|2021-07-22 00:56:00|32188.6|32048.6|32172.6|32032.6|32188.6|32048.6|32172.4|32032.4|26
1626915370000|2021-07-22 00:56:10|32172.4|32032.4|32160.7|32020.7|32172.6|32032.6|32160.7|32020.7|17
1626915380000|2021-07-22 00:56:20|32161.7|32021.7|32190.4|32050.4|32190.4|32050.4|32160.7|32020.7|24
1626915390000|2021-07-22 00:56:30|32191|32051|32192.6|32052.6|32193.8|32053.8|32180.6|32040.6|34
1626915400000|2021-07-22 00:56:40|32192.8|32052.8|32186.8|32046.8|32192.9|32052.9|32183.7|32043.7|31
1626915410000|2021-07-22 00:56:50|32186.1|32046.1|32186.1|32046.1|32186.1|32046.1|32185.8|32045.8|3
1626915420000|2021-07-22 00:57:00|32186|32046|32181.9|32041.9|32186.1|32046.1|32181.9|32041.9|4
1626915430000|2021-07-22 00:57:10|32182.8|32042.8|32185.9|32045.9|32185.9|32045.9|32182.8|32042.8|6
1626915440000|2021-07-22 00:57:20|32185.8|32045.8|32185.9|32045.9|32189|32049|32181.1|32041.1|17
1626915450000|2021-07-22 00:57:30|32183.9|32043.9|32178.9|32038.9|32183.9|32043.9|32178.9|32038.9|5
1626915460000|2021-07-22 00:57:40|32178.7|32038.7|32185.9|32045.9|32185.9|32045.9|32178.5|32038.5|7
1626915470000|2021-07-22 00:57:50|32180|32040|32178.1|32038.1|32180.9|32040.9|32178.1|32038.1|9
1626915480000|2021-07-22 00:58:00|32177.9|32037.9|32170.7|32030.7|32177.9|32037.9|32170.5|32030.5|18
1626915490000|2021-07-22 00:58:10|32170.6|32030.6|32173.4|32033.4|32173.4|32033.4|32170.2|32030.2|16
1626915500000|2021-07-22 00:58:20|32174.9|32034.9|32172.8|32032.8|32174.9|32034.9|32172.8|32032.8|11
1626915510000|2021-07-22 00:58:30|32172.9|32032.9|32172.9|32032.9|32173.1|32033.1|32172.6|32032.6|4
1626915520000|2021-07-22 00:58:40|32173.8|32033.8|32172.9|32032.9|32173.8|32033.8|32172.9|32032.9|2
1626915530000|2021-07-22 00:58:50|32173.5|32033.5|32179.8|32039.8|32179.8|32039.8|32172.9|32032.9|12
1626915540000|2021-07-22 00:59:00|32182.1|32042.1|32178.3|32038.3|32183.1|32043.1|32176.3|32036.3|17
1626915550000|2021-07-22 00:59:10|32178.2|32038.2|32175.5|32035.5|32178.8|32038.8|32175.3|32035.3|15
1626915560000|2021-07-22 00:59:20|32175.6|32035.6|32167.5|32027.5|32178.1|32038.1|32167.5|32027.5|31
1626915570000|2021-07-22 00:59:30|32167.1|32027.1|32161|32021|32167.2|32027.2|32161|32021|18
1626915580000|2021-07-22 00:59:40|32160.9|32020.9|32143.1|32003.1|32160.9|32020.9|32142|32002|24
1626915590000|2021-07-22 00:59:50|32143.3|32003.3|32138.6|31998.6|32147.8|32007.8|32135.4|31995.4|23
1626915600000|2021-07-22 01:00:00|32138.1|31998.1|32117.2|31977.2|32138.1|31998.1|32116|31976|29
1626915610000|2021-07-22 01:00:10|32118|31978|32118.2|31978.2|32121.1|31981.1|32116.2|31976.2|22
1626915620000|2021-07-22 01:00:20|32118|31978|32116|31976|32119.3|31979.3|32116|31976|24
1626915630000|2021-07-22 01:00:30|32114.6|31974.6|32121|31981|32122.6|31982.6|32114.6|31974.6|18
1626915640000|2021-07-22 01:00:40|32120|31980|32120.9|31980.9|32121|31981|32119.5|31979.5|5
1626915650000|2021-07-22 01:00:50|32121|31981|32121|31981|32121|31981|32119.2|31979.2|11
1626915660000|2021-07-22 01:01:00|32120.5|31980.5|32126.5|31986.5|32129.5|31989.5|32120|31980|18
1626915670000|2021-07-22 01:01:10|32126.4|31986.4|32126.5|31986.5|32128.5|31988.5|32124.2|31984.2|24
1626915680000|2021-07-22 01:01:20|32126|31986|32124.3|31984.3|32126.3|31986.3|32124.2|31984.2|8
1626915690000|2021-07-22 01:01:30|32124.1|31984.1|32127.6|31987.6|32128.3|31988.3|32123.1|31983.1|24
1626915700000|2021-07-22 01:01:40|32127.5|31987.5|32127.4|31987.4|32128.7|31988.7|32125|31985|19
1626915710000|2021-07-22 01:01:50|32128|31988|32128.6|31988.6|32129.2|31989.2|32127.4|31987.4|10
1626915720000|2021-07-22 01:02:00|32128|31988|32127.7|31987.7|32132.3|31992.3|32126.7|31986.7|21
1626915730000|2021-07-22 01:02:10|32127.1|31987.1|32128|31988|32128.7|31988.7|32125.7|31985.7|22
1626915740000|2021-07-22 01:02:20|32128.2|31988.2|32139.8|31999.8|32139.9|31999.9|32126.9|31986.9|27
1626915750000|2021-07-22 01:02:30|32139|31999|32130.8|31990.8|32143.3|32003.3|32130.6|31990.6|34
1626915760000|2021-07-22 01:02:40|32131.4|31991.4|32135.5|31995.5|32135.6|31995.6|32131.4|31991.4|6
1626915770000|2021-07-22 01:02:50|32135|31995|32123.2|31983.2|32135.7|31995.7|32123.2|31983.2|4
1626915780000|2021-07-22 01:03:00|32120|31980|32122.3|31982.3|32122.3|31982.3|32120|31980|3
1626915790000|2021-07-22 01:03:10|32123|31983|32117.6|31977.6|32123.2|31983.2|32114.5|31974.5|20
1626915800000|2021-07-22 01:03:20|32117.4|31977.4|32093.2|31953.2|32117.6|31977.6|32090.1|31950.1|29
1626915810000|2021-07-22 01:03:30|32093.5|31953.5|32079.8|31939.8|32093.5|31953.5|32077.3|31937.3|26
1626915820000|2021-07-22 01:03:40|32078.8|31938.8|32064.1|31924.1|32078.8|31938.8|32063.1|31923.1|33
1626915830000|2021-07-22 01:03:50|32065.4|31925.4|32057.2|31917.2|32068|31928|32057.2|31917.2|25
1626915840000|2021-07-22 01:04:00|32057.7|31917.7|32056.4|31916.4|32063.8|31923.8|32056.4|31916.4|27
1626915850000|2021-07-22 01:04:10|32055.9|31915.9|32071.2|31931.2|32071.2|31931.2|32054.4|31914.4|27
1626915860000|2021-07-22 01:04:20|32072.3|31932.3|32069.6|31929.6|32072.3|31932.3|32068.8|31928.8|40
1626915870000|2021-07-22 01:04:30|32069.3|31929.3|32065.8|31925.8|32070.2|31930.2|32063.2|31923.2|32
1626915880000|2021-07-22 01:04:40|32066|31926|32063|31923|32067.1|31927.1|32061.7|31921.7|24
1626915890000|2021-07-22 01:04:50|32062.3|31922.3|32039.4|31899.4|32062.3|31922.3|32039.4|31899.4|35
1626915900000|2021-07-22 01:05:00|32038.7|31898.7|32046.3|31906.3|32048|31908|32038.6|31898.6|32
1626915910000|2021-07-22 01:05:10|32046.4|31906.4|32041.2|31901.2|32048.4|31908.4|32038.9|31898.9|33
1626915920000|2021-07-22 01:05:20|32042.4|31902.4|32035.3|31895.3|32046|31906|32031.7|31891.7|30
1626915930000|2021-07-22 01:05:30|32034.5|31894.5|32038.3|31898.3|32038.7|31898.7|32031.8|31891.8|35
1626915940000|2021-07-22 01:05:40|32038.1|31898.1|32042.1|31902.1|32042.1|31902.1|32035.9|31895.9|31
1626915950000|2021-07-22 01:05:50|32044.2|31904.2|32041|31901|32051.9|31911.9|32037.9|31897.9|26
1626915960000|2021-07-22 01:06:00|32040|31900|32041.7|31901.7|32043|31903|32039.1|31899.1|34
1626915970000|2021-07-22 01:06:10|32041.9|31901.9|32043.7|31903.7|32046|31906|32041.1|31901.1|24
1626915980000|2021-07-22 01:06:20|32044|31904|32045.5|31905.5|32047.4|31907.4|32044|31904|22
1626915990000|2021-07-22 01:06:30|32046.1|31906.1|32046.1|31906.1|32048.2|31908.2|32044.3|31904.3|22
1626916000000|2021-07-22 01:06:40|32046.2|31906.2|32046.4|31906.4|32048.8|31908.8|32046.1|31906.1|11
1626916010000|2021-07-22 01:06:50|32046.7|31906.7|32047|31907|32047|31907|32046.4|31906.4|4
1626916020000|2021-07-22 01:07:00|32047.1|31907.1|32060.4|31920.4|32060.4|31920.4|32047.1|31907.1|24
1626916030000|2021-07-22 01:07:10|32063|31923|32073.5|31933.5|32073.5|31933.5|32055.6|31915.6|14
1626916040000|2021-07-22 01:07:20|32075.5|31935.5|32077.6|31937.6|32079.8|31939.8|32073.5|31933.5|12
1626916050000|2021-07-22 01:07:30|32079.8|31939.8|32103.7|31963.7|32103.7|31963.7|32079.8|31939.8|32
1626916060000|2021-07-22 01:07:40|32103.8|31963.8|32112.7|31972.7|32120.4|31980.4|32101.5|31961.5|24
1626916070000|2021-07-22 01:07:50|32113.7|31973.7|32115.8|31975.8|32117.4|31977.4|32111.1|31971.1|21
1626916080000|2021-07-22 01:08:00|32117|31977|32101.2|31961.2|32117.2|31977.2|32094.5|31954.5|30
1626916090000|2021-07-22 01:08:10|32098.7|31958.7|32095.7|31955.7|32099|31959|32091.9|31951.9|29
1626916100000|2021-07-22 01:08:20|32095.2|31955.2|32106.3|31966.3|32108.8|31968.8|32094.1|31954.1|26
1626916110000|2021-07-22 01:08:30|32106.1|31966.1|32103.1|31963.1|32106.3|31966.3|32103.1|31963.1|19
1626916120000|2021-07-22 01:08:40|32103.2|31963.2|32103.1|31963.1|32103.5|31963.5|32103.1|31963.1|11
1626916130000|2021-07-22 01:08:50|32103.2|31963.2|32103|31963|32103.5|31963.5|32103|31963|10
1626916140000|2021-07-22 01:09:00|32102.9|31962.9|32092|31952|32104.9|31964.9|32092|31952|14
1626916150000|2021-07-22 01:09:10|32084.3|31944.3|32080.6|31940.6|32094.4|31954.4|32080.3|31940.3|10
1626916160000|2021-07-22 01:09:20|32080.7|31940.7|32087.2|31947.2|32089.1|31949.1|32080.2|31940.2|13
1626916170000|2021-07-22 01:09:30|32087.4|31947.4|32082|31942|32087.4|31947.4|32082|31942|18
1626916180000|2021-07-22 01:09:40|32082.2|31942.2|32079.7|31939.7|32084.4|31944.4|32077.2|31937.2|26
1626916190000|2021-07-22 01:09:50|32080.4|31940.4|32081.5|31941.5|32082.9|31942.9|32080.4|31940.4|18
1626916200000|2021-07-22 01:10:00|32081.6|31941.6|32091.8|31951.8|32097.2|31957.2|32081.4|31941.4|37
1626916210000|2021-07-22 01:10:10|32091.7|31951.7|32097.5|31957.5|32100.4|31960.4|32091.2|31951.2|26
1626916220000|2021-07-22 01:10:20|32096.7|31956.7|32094.6|31954.6|32096.7|31956.7|32093.3|31953.3|16
1626916230000|2021-07-22 01:10:30|32095.7|31955.7|32089.9|31949.9|32096.7|31956.7|32089.9|31949.9|16
1626916240000|2021-07-22 01:10:40|32090.6|31950.6|32079.6|31939.6|32091.6|31951.6|32069.7|31929.7|28
1626916250000|2021-07-22 01:10:50|32080|31940|32073.7|31933.7|32082|31942|32071.7|31931.7|31
1626916260000|2021-07-22 01:11:00|32074.1|31934.1|32079.9|31939.9|32082|31942|32072.8|31932.8|34
1626916270000|2021-07-22 01:11:10|32082.9|31942.9|32079.4|31939.4|32084.4|31944.4|32079.2|31939.2|36
1626916280000|2021-07-22 01:11:20|32079.5|31939.5|32074|31934|32081.4|31941.4|32074|31934|20
1626916290000|2021-07-22 01:11:30|32073.9|31933.9|32073.7|31933.7|32074.7|31934.7|32073.7|31933.7|10
1626916300000|2021-07-22 01:11:40|32074.1|31934.1|32075.4|31935.4|32075.5|31935.5|32073.3|31933.3|12
1626916310000|2021-07-22 01:11:50|32075.5|31935.5|32075.5|31935.5|32077.3|31937.3|32075.5|31935.5|5
1626916320000|2021-07-22 01:12:00|32076.1|31936.1|32079|31939|32079|31939|32074.7|31934.7|17
1626916330000|2021-07-22 01:12:10|32078.7|31938.7|32078.6|31938.6|32078.7|31938.7|32077.1|31937.1|24
1626916340000|2021-07-22 01:12:20|32078.7|31938.7|32076.9|31936.9|32079.1|31939.1|32076.9|31936.9|3
1626916350000|2021-07-22 01:12:30|32078.5|31938.5|32080|31940|32080|31940|32077.4|31937.4|10
1626916360000|2021-07-22 01:12:40|32079.6|31939.6|32083.8|31943.8|32085.1|31945.1|32079.5|31939.5|8
1626916370000|2021-07-22 01:12:50|32083.9|31943.9|32094.2|31954.2|32094.5|31954.5|32083.9|31943.9|20
1626916380000|2021-07-22 01:13:00|32095.1|31955.1|32106.5|31966.5|32106.5|31966.5|32094.2|31954.2|33
1626916390000|2021-07-22 01:13:10|32108.1|31968.1|32096.9|31956.9|32108.7|31968.7|32096.4|31956.4|32
1626916400000|2021-07-22 01:13:20|32095.3|31955.3|32092.4|31952.4|32095.3|31955.3|32086.8|31946.8|25
1626916410000|2021-07-22 01:13:30|32090.7|31950.7|32082.5|31942.5|32092.4|31952.4|32080.4|31940.4|34
1626916420000|2021-07-22 01:13:40|32084|31944|32083.7|31943.7|32085|31945|32079.4|31939.4|20
1626916430000|2021-07-22 01:13:50|32084.1|31944.1|32086.2|31946.2|32087.6|31947.6|32081.3|31941.3|12
1626916440000|2021-07-22 01:14:00|32084.5|31944.5|32085.3|31945.3|32086.2|31946.2|32081.4|31941.4|32
1626916450000|2021-07-22 01:14:10|32084.6|31944.6|32085.2|31945.2|32086.3|31946.3|32082.6|31942.6|21
1626916460000|2021-07-22 01:14:20|32086.1|31946.1|32089|31949|32092.7|31952.7|32085.2|31945.2|18
1626916470000|2021-07-22 01:14:30|32088.7|31948.7|32088.9|31948.9|32090.7|31950.7|32087.9|31947.9|18
1626916480000|2021-07-22 01:14:40|32088.7|31948.7|32088.6|31948.6|32088.7|31948.7|32087.5|31947.5|18
1626916490000|2021-07-22 01:14:50|32089.1|31949.1|32092.2|31952.2|32093.8|31953.8|32088.5|31948.5|14
1626916500000|2021-07-22 01:15:00|32092.6|31952.6|32078.6|31938.6|32092.6|31952.6|32078.6|31938.6|22
1626916510000|2021-07-22 01:15:10|32076.9|31936.9|32066.6|31926.6|32079|31939|32066.6|31926.6|26
1626916520000|2021-07-22 01:15:20|32066.3|31926.3|32063.6|31923.6|32066.3|31926.3|32060.1|31920.1|33
1626916530000|2021-07-22 01:15:30|32061.1|31921.1|32058.7|31918.7|32068.5|31928.5|32057.7|31917.7|30
1626916540000|2021-07-22 01:15:40|32059.1|31919.1|32047.1|31907.1|32064.6|31924.6|32047.1|31907.1|33
1626916550000|2021-07-22 01:15:50|32046.8|31906.8|32046.1|31906.1|32050.5|31910.5|32042.3|31902.3|34
1626916560000|2021-07-22 01:16:00|32046|31906|32044.2|31904.2|32046.8|31906.8|32043.9|31903.9|21
1626916570000|2021-07-22 01:16:10|32043.1|31903.1|32037.7|31897.7|32043.9|31903.9|32033.3|31893.3|24
1626916580000|2021-07-22 01:16:20|32039.3|31899.3|32051.4|31911.4|32051.4|31911.4|32038.2|31898.2|23
1626916590000|2021-07-22 01:16:30|32051.6|31911.6|32046.7|31906.7|32059.2|31919.2|32044.9|31904.9|12
1626916600000|2021-07-22 01:16:40|32046|31906|32048.3|31908.3|32049.8|31909.8|32045.6|31905.6|20
1626916610000|2021-07-22 01:16:50|32049.1|31909.1|32063.3|31923.3|32063.4|31923.4|32049.1|31909.1|21
1626916620000|2021-07-22 01:17:00|32063.4|31923.4|32071.4|31931.4|32072.1|31932.1|32063.4|31923.4|27
1626916630000|2021-07-22 01:17:10|32069.8|31929.8|32071.3|31931.3|32074.1|31934.1|32069.8|31929.8|16
1626916640000|2021-07-22 01:17:20|32071.8|31931.8|32083.8|31943.8|32085.2|31945.2|32071.8|31931.8|23
1626916650000|2021-07-22 01:17:30|32084.7|31944.7|32086.9|31946.9|32087.1|31947.1|32083|31943|17
1626916660000|2021-07-22 01:17:40|32085.5|31945.5|32085.7|31945.7|32087.1|31947.1|32084.5|31944.5|11
1626916670000|2021-07-22 01:17:50|32085.8|31945.8|32095.1|31955.1|32103.1|31963.1|32085.8|31945.8|22
1626916680000|2021-07-22 01:18:00|32090.1|31950.1|32084|31944|32090.2|31950.2|32082.7|31942.7|20
1626916690000|2021-07-22 01:18:10|32083.9|31943.9|32072|31932|32083.9|31943.9|32071|31931|23
1626916700000|2021-07-22 01:18:20|32072.7|31932.7|32070.2|31930.2|32072.9|31932.9|32065.6|31925.6|31
1626916710000|2021-07-22 01:18:30|32070.9|31930.9|32072.3|31932.3|32072.9|31932.9|32061.6|31921.6|30
1626916720000|2021-07-22 01:18:40|32071.7|31931.7|32067.7|31927.7|32071.7|31931.7|32067.7|31927.7|22
1626916730000|2021-07-22 01:18:50|32067.9|31927.9|32073|31933|32075.3|31935.3|32067.8|31927.8|26
1626916740000|2021-07-22 01:19:00|32070.6|31930.6|32069.1|31929.1|32074.9|31934.9|32069.1|31929.1|14
1626916750000|2021-07-22 01:19:10|32069.9|31929.9|32080.8|31940.8|32082.2|31942.2|32069.9|31929.9|26
1626916760000|2021-07-22 01:19:20|32079.7|31939.7|32081.2|31941.2|32081.9|31941.9|32079.7|31939.7|27
1626916770000|2021-07-22 01:19:30|32080.7|31940.7|32088.5|31948.5|32089.8|31949.8|32080.4|31940.4|15
1626916780000|2021-07-22 01:19:40|32088.8|31948.8|32086.8|31946.8|32089.1|31949.1|32086.8|31946.8|18
1626916790000|2021-07-22 01:19:50|32086.3|31946.3|32078.9|31938.9|32086.9|31946.9|32078.9|31938.9|29
1626916800000|2021-07-22 01:20:00|32078.1|31938.1|32080.7|31940.7|32081.2|31941.2|32077.4|31937.4|16
1626916810000|2021-07-22 01:20:10|32080.6|31940.6|32084.1|31944.1|32084.1|31944.1|32080.6|31940.6|19
1626916820000|2021-07-22 01:20:20|32084.2|31944.2|32082.8|31942.8|32084.2|31944.2|32082.8|31942.8|3
1626916830000|2021-07-22 01:20:30|32084.7|31944.7|32097.7|31957.7|32097.7|31957.7|32084.7|31944.7|17
1626916840000|2021-07-22 01:20:40|32098.1|31958.1|32096.4|31956.4|32098.8|31958.8|32096|31956|28
1626916850000|2021-07-22 01:20:50|32096.6|31956.6|32071.8|31931.8|32098.8|31958.8|32071.8|31931.8|33
1626916860000|2021-07-22 01:21:00|32072.3|31932.3|32071.8|31931.8|32072.3|31932.3|32071.8|31931.8|2
1626916870000|2021-07-22 01:21:10|32072.1|31932.1|32083.7|31943.7|32083.7|31943.7|32069.9|31929.9|24
1626916880000|2021-07-22 01:21:20|32086.7|31946.7|32087.2|31947.2|32092.1|31952.1|32077.5|31937.5|30
1626916890000|2021-07-22 01:21:30|32087.4|31947.4|32092.1|31952.1|32093.4|31953.4|32085.5|31945.5|14
1626916900000|2021-07-22 01:21:40|32092.6|31952.6|32090.9|31950.9|32093.6|31953.6|32090.2|31950.2|16
1626916910000|2021-07-22 01:21:50|32090.7|31950.7|32095.9|31955.9|32096.3|31956.3|32089.3|31949.3|22
1626916920000|2021-07-22 01:22:00|32095.1|31955.1|32094.6|31954.6|32095.8|31955.8|32094.6|31954.6|9
1626916930000|2021-07-22 01:22:10|32094.9|31954.9|32097.8|31957.8|32097.8|31957.8|32094.9|31954.9|15
1626916940000|2021-07-22 01:22:20|32097.9|31957.9|32098.5|31958.5|32099.1|31959.1|32097.9|31957.9|4
1626916950000|2021-07-22 01:22:30|32099.1|31959.1|32099.2|31959.2|32099.2|31959.2|32097|31957|9
1626916960000|2021-07-22 01:22:40|32098.9|31958.9|32100.6|31960.6|32101|31961|32098.9|31958.9|8
1626916970000|2021-07-22 01:22:50|32100.4|31960.4|32108|31968|32110.9|31970.9|32100.4|31960.4|24
1626916980000|2021-07-22 01:23:00|32110.6|31970.6|32096.2|31956.2|32110.6|31970.6|32094.4|31954.4|31
1626916990000|2021-07-22 01:23:10|32094.8|31954.8|32097.9|31957.9|32099.1|31959.1|32094.8|31954.8|28
1626917000000|2021-07-22 01:23:20|32097.2|31957.2|32083.5|31943.5|32098.7|31958.7|32077.9|31937.9|31
1626917010000|2021-07-22 01:23:30|32084.7|31944.7|32093|31953|32093|31953|32081.3|31941.3|34
1626917020000|2021-07-22 01:23:40|32092.8|31952.8|32102.3|31962.3|32102.3|31962.3|32092.8|31952.8|18
1626917030000|2021-07-22 01:23:50|32101|31961|32104.8|31964.8|32104.8|31964.8|32098.1|31958.1|25
1626917040000|2021-07-22 01:24:00|32103.1|31963.1|32104.5|31964.5|32104.9|31964.9|32102.3|31962.3|19
1626917050000|2021-07-22 01:24:10|32104.2|31964.2|32104.2|31964.2|32104.9|31964.9|32102.7|31962.7|17
1626917060000|2021-07-22 01:24:20|32104.5|31964.5|32098.5|31958.5|32105.5|31965.5|32096.7|31956.7|26
1626917070000|2021-07-22 01:24:30|32098.2|31958.2|32098.1|31958.1|32102.6|31962.6|32097.9|31957.9|32
1626917080000|2021-07-22 01:24:40|32098.5|31958.5|32103.8|31963.8|32112.5|31972.5|32098.5|31958.5|25
1626917090000|2021-07-22 01:24:50|32103.3|31963.3|32102.7|31962.7|32103.3|31963.3|32096|31956|13
1626917100000|2021-07-22 01:25:00|32108.2|31968.2|32095.8|31955.8|32108.2|31968.2|32095.3|31955.3|6
1626917110000|2021-07-22 01:25:10|32095.3|31955.3|32091|31951|32095.8|31955.8|32085.8|31945.8|12
1626917120000|2021-07-22 01:25:20|32090.7|31950.7|32090.5|31950.5|32090.7|31950.7|32089.8|31949.8|15
1626917130000|2021-07-22 01:25:30|32090.2|31950.2|32096.2|31956.2|32096.2|31956.2|32089.6|31949.6|26
1626917140000|2021-07-22 01:25:40|32094.3|31954.3|32095.9|31955.9|32097.7|31957.7|32093.6|31953.6|30
1626917150000|2021-07-22 01:25:50|32096.3|31956.3|32099.5|31959.5|32099.5|31959.5|32091.3|31951.3|26
1626917160000|2021-07-22 01:26:00|32100|31960|32107.2|31967.2|32107.2|31967.2|32097.9|31957.9|17
1626917170000|2021-07-22 01:26:10|32107|31967|32113.6|31973.6|32117.3|31977.3|32107|31967|25
1626917180000|2021-07-22 01:26:20|32112.2|31972.2|32114.7|31974.7|32114.7|31974.7|32111.3|31971.3|20
1626917190000|2021-07-22 01:26:30|32114.3|31974.3|32120.1|31980.1|32123|31983|32114.3|31974.3|26
1626917200000|2021-07-22 01:26:40|32119.5|31979.5|32121.1|31981.1|32121.1|31981.1|32114.6|31974.6|19
1626917210000|2021-07-22 01:26:50|32123.2|31983.2|32122|31982|32130.9|31990.9|32120|31980|20
1626917220000|2021-07-22 01:27:00|32122.1|31982.1|32125.8|31985.8|32132.6|31992.6|32121|31981|20
1626917230000|2021-07-22 01:27:10|32126.2|31986.2|32116|31976|32126.2|31986.2|32116|31976|12
1626917240000|2021-07-22 01:27:20|32115.1|31975.1|32111.8|31971.8|32115.1|31975.1|32110.9|31970.9|14
1626917250000|2021-07-22 01:27:30|32113.1|31973.1|32125|31985|32126.2|31986.2|32113.1|31973.1|27
1626917260000|2021-07-22 01:27:40|32124.4|31984.4|32127.7|31987.7|32128.4|31988.4|32122.1|31982.1|21
1626917270000|2021-07-22 01:27:50|32128.4|31988.4|32128.2|31988.2|32133.3|31993.3|32126.9|31986.9|26
1626917280000|2021-07-22 01:28:00|32128.6|31988.6|32134.3|31994.3|32134.3|31994.3|32128.1|31988.1|23
1626917290000|2021-07-22 01:28:10|32134.5|31994.5|32151.9|32011.9|32151.9|32011.9|32134.5|31994.5|27
1626917300000|2021-07-22 01:28:20|32153.8|32013.8|32153.6|32013.6|32154.3|32014.3|32152.5|32012.5|22
1626917310000|2021-07-22 01:28:30|32153.1|32013.1|32150.4|32010.4|32153.1|32013.1|32149.1|32009.1|10
1626917320000|2021-07-22 01:28:40|32151.3|32011.3|32159.6|32019.6|32159.6|32019.6|32151.3|32011.3|10
1626917330000|2021-07-22 01:28:50|32159.5|32019.5|32156.4|32016.4|32159.5|32019.5|32156.3|32016.3|10
1626917340000|2021-07-22 01:29:00|32154.4|32014.4|32153.4|32013.4|32156.3|32016.3|32153.4|32013.4|11
1626917350000|2021-07-22 01:29:10|32153.3|32013.3|32144.5|32004.5|32154.7|32014.7|32141|32001|28
1626917360000|2021-07-22 01:29:20|32146|32006|32141.7|32001.7|32146|32006|32137.1|31997.1|24
1626917370000|2021-07-22 01:29:30|32140.2|32000.2|32136.6|31996.6|32140.8|32000.8|32136.6|31996.6|30
1626917380000|2021-07-22 01:29:40|32135.8|31995.8|32136.5|31996.5|32138.1|31998.1|32134.2|31994.2|26
1626917390000|2021-07-22 01:29:50|32136|31996|32136.1|31996.1|32137.2|31997.2|32134.9|31994.9|30
1626917400000|2021-07-22 01:30:00|32135.4|31995.4|32130.3|31990.3|32136.1|31996.1|32129.8|31989.8|20
1626917410000|2021-07-22 01:30:10|32131.1|31991.1|32131.4|31991.4|32131.5|31991.5|32131|31991|7
1626917420000|2021-07-22 01:30:20|32127.5|31987.5|32131.6|31991.6|32133.8|31993.8|32127.4|31987.4|11
1626917430000|2021-07-22 01:30:30|32132.7|31992.7|32111.6|31971.6|32132.7|31992.7|32110|31970|24
1626917440000|2021-07-22 01:30:40|32111.7|31971.7|32112.4|31972.4|32113.5|31973.5|32111.7|31971.7|26
1626917450000|2021-07-22 01:30:50|32112.6|31972.6|32113.1|31973.1|32113.2|31973.2|32111.6|31971.6|23
1626917460000|2021-07-22 01:31:00|32112.2|31972.2|32109.1|31969.1|32112.2|31972.2|32109.1|31969.1|26
1626917470000|2021-07-22 01:31:10|32109.5|31969.5|32115.6|31975.6|32116.5|31976.5|32109.5|31969.5|24
1626917480000|2021-07-22 01:31:20|32115.9|31975.9|32116|31976|32116.9|31976.9|32115.6|31975.6|31
1626917490000|2021-07-22 01:31:30|32115.9|31975.9|32115.3|31975.3|32116.1|31976.1|32115.1|31975.1|24
1626917500000|2021-07-22 01:31:40|32112.4|31972.4|32107.5|31967.5|32112.4|31972.4|32107.5|31967.5|29
1626917510000|2021-07-22 01:31:50|32106.9|31966.9|32107.7|31967.7|32107.7|31967.7|32102.2|31962.2|28
1626917520000|2021-07-22 01:32:00|32107.9|31967.9|32114.7|31974.7|32114.7|31974.7|32106.1|31966.1|21
1626917530000|2021-07-22 01:32:10|32114.4|31974.4|32108.7|31968.7|32114.4|31974.4|32107.5|31967.5|27
1626917540000|2021-07-22 01:32:20|32108.4|31968.4|32107.8|31967.8|32110.7|31970.7|32106.8|31966.8|25
1626917550000|2021-07-22 01:32:30|32108.2|31968.2|32105.7|31965.7|32108.6|31968.6|32105.7|31965.7|16
1626917560000|2021-07-22 01:32:40|32107|31967|32107.4|31967.4|32109.4|31969.4|32105.2|31965.2|11
1626917570000|2021-07-22 01:32:50|32107.6|31967.6|32101.2|31961.2|32108.8|31968.8|32101.2|31961.2|30
1626917580000|2021-07-22 01:33:00|32101.1|31961.1|32098.1|31958.1|32105.8|31965.8|32095.9|31955.9|9
1626917590000|2021-07-22 01:33:10|32098|31958|32104.3|31964.3|32104.6|31964.6|32098|31958|12
1626917600000|2021-07-22 01:33:20|32104.2|31964.2|32102.3|31962.3|32105|31965|32102.3|31962.3|16
1626917610000|2021-07-22 01:33:30|32101.9|31961.9|32101.2|31961.2|32101.9|31961.9|32101.2|31961.2|5
1626917620000|2021-07-22 01:33:40|32101.1|31961.1|32102|31962|32102|31962|32101.1|31961.1|6
1626917630000|2021-07-22 01:33:50|32101.8|31961.8|32095.6|31955.6|32101.8|31961.8|32095.6|31955.6|5
1626917650000|2021-07-22 01:34:10|32096.3|31956.3|32091.6|31951.6|32099.2|31959.2|32091.6|31951.6|6
1626917660000|2021-07-22 01:34:20|32092.1|31952.1|32092.3|31952.3|32092.4|31952.4|32091.6|31951.6|6
1626917670000|2021-07-22 01:34:30|32091.7|31951.7|32088.5|31948.5|32091.7|31951.7|32083.9|31943.9|11
1626917680000|2021-07-22 01:34:40|32092.7|31952.7|32092.3|31952.3|32092.7|31952.7|32083.6|31943.6|20
1626917690000|2021-07-22 01:34:50|32083.2|31943.2|32096.9|31956.9|32096.9|31956.9|32079.4|31939.4|15
1626917700000|2021-07-22 01:35:00|32094.8|31954.8|32083.9|31943.9|32094.8|31954.8|32079.9|31939.9|20
1626917710000|2021-07-22 01:35:10|32081.4|31941.4|32082.9|31942.9|32084.3|31944.3|32077.7|31937.7|20
1626917720000|2021-07-22 01:35:20|32079.8|31939.8|32092.7|31952.7|32092.7|31952.7|32079.8|31939.8|11
1626917730000|2021-07-22 01:35:30|32079.9|31939.9|32078|31938|32083.7|31943.7|32073.8|31933.8|32
1626917740000|2021-07-22 01:35:40|32077.9|31937.9|32078.1|31938.1|32078.5|31938.5|32077.7|31937.7|24
1626917750000|2021-07-22 01:35:50|32074.5|31934.5|32066.6|31926.6|32074.5|31934.5|32062.4|31922.4|16
1626917760000|2021-07-22 01:36:00|32067.3|31927.3|32064.3|31924.3|32071.2|31931.2|32061.5|31921.5|36
1626917770000|2021-07-22 01:36:10|32064|31924|32060.6|31920.6|32065.5|31925.5|32058|31918|37
1626917780000|2021-07-22 01:36:20|32057.9|31917.9|32056.9|31916.9|32061.3|31921.3|32056.8|31916.8|26
1626917790000|2021-07-22 01:36:30|32057|31917|32049|31909|32060.1|31920.1|32049|31909|22
1626917800000|2021-07-22 01:36:40|32048.4|31908.4|32049.9|31909.9|32056.1|31916.1|32040.9|31900.9|30
1626917810000|2021-07-22 01:36:50|32049.5|31909.5|32045.1|31905.1|32055.7|31915.7|32040.6|31900.6|18
1626917820000|2021-07-22 01:37:00|32043.2|31903.2|32041|31901|32050.6|31910.6|32039.8|31899.8|18
1626917830000|2021-07-22 01:37:10|32042.5|31902.5|32036.5|31896.5|32050.2|31910.2|32035.5|31895.5|34
1626917840000|2021-07-22 01:37:20|32040|31900|32034.3|31894.3|32045.4|31905.4|32033.5|31893.5|27
1626917850000|2021-07-22 01:37:30|32038.4|31898.4|32036.1|31896.1|32049.8|31909.8|32033.8|31893.8|32
1626917860000|2021-07-22 01:37:40|32033.9|31893.9|32035.4|31895.4|32050|31910|32033.7|31893.7|33
1626917870000|2021-07-22 01:37:50|32035.6|31895.6|32041.5|31901.5|32041.5|31901.5|32034|31894|15
1626917880000|2021-07-22 01:38:00|32040.5|31900.5|32039|31899|32040.5|31900.5|32036.6|31896.6|24
1626917890000|2021-07-22 01:38:10|32038.9|31898.9|32036.6|31896.6|32041.9|31901.9|32036.4|31896.4|18
1626917900000|2021-07-22 01:38:20|32037.1|31897.1|32037.1|31897.1|32037.5|31897.5|32036.8|31896.8|25
1626917910000|2021-07-22 01:38:30|32037.9|31897.9|32037.3|31897.3|32037.9|31897.9|32032.6|31892.6|24
1626917920000|2021-07-22 01:38:40|32039.4|31899.4|32047.1|31907.1|32047.1|31907.1|32035.2|31895.2|30
1626917930000|2021-07-22 01:38:50|32047.4|31907.4|32046.1|31906.1|32052.4|31912.4|32043.9|31903.9|34
1626917940000|2021-07-22 01:39:00|32048.9|31908.9|32050.2|31910.2|32050.3|31910.3|32045.2|31905.2|24
1626917950000|2021-07-22 01:39:10|32051.3|31911.3|32050.1|31910.1|32055.4|31915.4|32049.2|31909.2|20
1626917960000|2021-07-22 01:39:20|32049.8|31909.8|32047.1|31907.1|32050.2|31910.2|32045|31905|19
1626917970000|2021-07-22 01:39:30|32052.3|31912.3|32047.9|31907.9|32054.1|31914.1|32040.5|31900.5|18
1626917980000|2021-07-22 01:39:40|32046.3|31906.3|32046.2|31906.2|32048.1|31908.1|32040.2|31900.2|17
1626917990000|2021-07-22 01:39:50|32044.8|31904.8|32030|31890|32044.8|31904.8|32030|31890|11
1626918000000|2021-07-22 01:40:00|32030.5|31890.5|32035.7|31895.7|32035.7|31895.7|32030|31890|10
1626918010000|2021-07-22 01:40:10|32035.4|31895.4|32027|31887|32035.4|31895.4|32027|31887|27
1626918020000|2021-07-22 01:40:20|32026.9|31886.9|32023.5|31883.5|32026.9|31886.9|32023.5|31883.5|10
1626918030000|2021-07-22 01:40:30|32023.6|31883.6|32016.9|31876.9|32023.7|31883.7|32016.9|31876.9|29
1626918040000|2021-07-22 01:40:40|32017.8|31877.8|32008.9|31868.9|32017.8|31877.8|32007.1|31867.1|18
1626918050000|2021-07-22 01:40:50|32007.6|31867.6|32003.6|31863.6|32011.2|31871.2|32003.6|31863.6|22
1626918060000|2021-07-22 01:41:00|32003.2|31863.2|32002.2|31862.2|32005.1|31865.1|32001.8|31861.8|11
1626918070000|2021-07-22 01:41:10|32004.4|31864.4|31998.4|31858.4|32004.6|31864.6|31994.4|31854.4|25
1626918080000|2021-07-22 01:41:20|31996.8|31856.8|31995.2|31855.2|31999|31859|31992|31852|28
1626918090000|2021-07-22 01:41:30|31994.7|31854.7|31979.6|31839.6|31994.7|31854.7|31979.6|31839.6|30
1626918100000|2021-07-22 01:41:40|31981.7|31841.7|31983.8|31843.8|31992.5|31852.5|31969.8|31829.8|35
1626918110000|2021-07-22 01:41:50|31986.9|31846.9|31988.1|31848.1|31990.1|31850.1|31983.6|31843.6|31
1626918120000|2021-07-22 01:42:00|31989.2|31849.2|32012.3|31872.3|32013.7|31873.7|31989.2|31849.2|35
1626918130000|2021-07-22 01:42:10|32012.7|31872.7|32031.6|31891.6|32032.5|31892.5|32012.1|31872.1|29
1626918140000|2021-07-22 01:42:20|32032.3|31892.3|32031.9|31891.9|32032.3|31892.3|32030.6|31890.6|18
1626918150000|2021-07-22 01:42:30|32031.5|31891.5|32033.9|31893.9|32033.9|31893.9|32029.2|31889.2|13
1626918160000|2021-07-22 01:42:40|32033.1|31893.1|32034.7|31894.7|32039.9|31899.9|32033.1|31893.1|24
1626918170000|2021-07-22 01:42:50|32034.5|31894.5|32057.8|31917.8|32058.4|31918.4|32031.4|31891.4|28
1626918180000|2021-07-22 01:43:00|32057.7|31917.7|32053.4|31913.4|32057.7|31917.7|32050.9|31910.9|23
1626918190000|2021-07-22 01:43:10|32053.6|31913.6|32055.2|31915.2|32055.3|31915.3|32050.6|31910.6|33
1626918200000|2021-07-22 01:43:20|32063.4|31923.4|32071.2|31931.2|32071.5|31931.5|32063.4|31923.4|14
1626918210000|2021-07-22 01:43:30|32070.6|31930.6|32070.2|31930.2|32071|31931|32070.2|31930.2|16
1626918220000|2021-07-22 01:43:40|32070.4|31930.4|32079.7|31939.7|32084.6|31944.6|32070.4|31930.4|23
1626918230000|2021-07-22 01:43:50|32079.5|31939.5|32068.1|31928.1|32079.5|31939.5|32064.5|31924.5|26
1626918240000|2021-07-22 01:44:00|32067.8|31927.8|32071.3|31931.3|32071.3|31931.3|32062.7|31922.7|25
1626918250000|2021-07-22 01:44:10|32072.2|31932.2|32072.2|31932.2|32072.2|31932.2|32064.4|31924.4|19
1626918260000|2021-07-22 01:44:20|32071.3|31931.3|32070.4|31930.4|32071.4|31931.4|32065.9|31925.9|7
1626918270000|2021-07-22 01:44:30|32071.3|31931.3|32071.3|31931.3|32072.6|31932.6|32065.9|31925.9|4
1626918280000|2021-07-22 01:44:40|32070.4|31930.4|32069.2|31929.2|32071.6|31931.6|32068.6|31928.6|10
1626918290000|2021-07-22 01:44:50|32069.7|31929.7|32071.5|31931.5|32071.7|31931.7|32069.1|31929.1|19
1626918300000|2021-07-22 01:45:00|32071.8|31931.8|32070.8|31930.8|32072|31932|32070.8|31930.8|6
1626918310000|2021-07-22 01:45:10|32072|31932|32071.4|31931.4|32072|31932|32070.4|31930.4|10
1626918320000|2021-07-22 01:45:20|32072.1|31932.1|32075.6|31935.6|32077.9|31937.9|32072|31932|24
1626918330000|2021-07-22 01:45:30|32076.4|31936.4|32078.9|31938.9|32079.1|31939.1|32075.9|31935.9|27
1626918340000|2021-07-22 01:45:40|32079|31939|32081.1|31941.1|32081.1|31941.1|32076.6|31936.6|21
1626918350000|2021-07-22 01:45:50|32081.5|31941.5|32093.5|31953.5|32099.9|31959.9|32081.5|31941.5|28
1626918360000|2021-07-22 01:46:00|32095.1|31955.1|32096.6|31956.6|32097.1|31957.1|32095.1|31955.1|8
1626918370000|2021-07-22 01:46:10|32096.3|31956.3|32088.1|31948.1|32096.3|31956.3|32087.3|31947.3|30
1626918380000|2021-07-22 01:46:20|32087.8|31947.8|32087.8|31947.8|32088.7|31948.7|32086.5|31946.5|26
1626918390000|2021-07-22 01:46:30|32088|31948|32087.3|31947.3|32090.3|31950.3|32086.6|31946.6|31
1626918400000|2021-07-22 01:46:40|32087.5|31947.5|32086.4|31946.4|32087.5|31947.5|32086.3|31946.3|5
1626918410000|2021-07-22 01:46:50|32089.4|31949.4|32096.2|31956.2|32096.2|31956.2|32089.4|31949.4|8
1626918420000|2021-07-22 01:47:00|32096.3|31956.3|32106|31966|32106|31966|32095.4|31955.4|23
1626918430000|2021-07-22 01:47:10|32106.6|31966.6|32114.7|31974.7|32117.8|31977.8|32101.7|31961.7|20
1626918440000|2021-07-22 01:47:20|32116.7|31976.7|32102.8|31962.8|32116.7|31976.7|32102.8|31962.8|18
1626918450000|2021-07-22 01:47:30|32103.4|31963.4|32115.1|31975.1|32116.6|31976.6|32102.8|31962.8|22
1626918460000|2021-07-22 01:47:40|32114.2|31974.2|32116|31976|32116|31976|32108.4|31968.4|25
1626918470000|2021-07-22 01:47:50|32116.3|31976.3|32112.2|31972.2|32116.3|31976.3|32110.1|31970.1|12
1626918480000|2021-07-22 01:48:00|32112.3|31972.3|32106.7|31966.7|32112.5|31972.5|32105.6|31965.6|18
1626918490000|2021-07-22 01:48:10|32106.5|31966.5|32106.8|31966.8|32108.4|31968.4|32106.1|31966.1|25
1626918500000|2021-07-22 01:48:20|32106.7|31966.7|32105.6|31965.6|32107.1|31967.1|32102.2|31962.2|34
1626918510000|2021-07-22 01:48:30|32100.5|31960.5|32106.2|31966.2|32107.1|31967.1|32098.9|31958.9|24
1626918520000|2021-07-22 01:48:40|32105.9|31965.9|32105.3|31965.3|32105.9|31965.9|32105.1|31965.1|26
1626918530000|2021-07-22 01:48:50|32105|31965|32105.7|31965.7|32106.1|31966.1|32105|31965|18
1626918540000|2021-07-22 01:49:00|32105.2|31965.2|32097.4|31957.4|32109.3|31969.3|32088|31948|34
1626918550000|2021-07-22 01:49:10|32097.9|31957.9|32097.4|31957.4|32106.4|31966.4|32096.4|31956.4|27
1626918560000|2021-07-22 01:49:20|32097|31957|32101.4|31961.4|32102.7|31962.7|32095.3|31955.3|33
1626918570000|2021-07-22 01:49:30|32098.7|31958.7|32096.5|31956.5|32098.7|31958.7|32096.5|31956.5|34
1626918580000|2021-07-22 01:49:40|32097.1|31957.1|32098.6|31958.6|32098.6|31958.6|32093.3|31953.3|34
1626918590000|2021-07-22 01:49:50|32098.9|31958.9|32085.4|31945.4|32107.1|31967.1|32083.6|31943.6|25
1626918600000|2021-07-22 01:50:00|32085.3|31945.3|32090.1|31950.1|32090.1|31950.1|32076.7|31936.7|37
1626918610000|2021-07-22 01:50:10|32082.9|31942.9|32089.7|31949.7|32092.1|31952.1|32082.9|31942.9|29
1626918620000|2021-07-22 01:50:20|32089.6|31949.6|32092|31952|32095.9|31955.9|32085.8|31945.8|29
1626918630000|2021-07-22 01:50:30|32092.1|31952.1|32091.6|31951.6|32095.6|31955.6|32088.8|31948.8|29
1626918640000|2021-07-22 01:50:40|32091.7|31951.7|32091.9|31951.9|32092.3|31952.3|32088.1|31948.1|28
1626918650000|2021-07-22 01:50:50|32091.6|31951.6|32087|31947|32091.6|31951.6|32084.7|31944.7|26
1626918660000|2021-07-22 01:51:00|32086.2|31946.2|32085.2|31945.2|32092.6|31952.6|32084.7|31944.7|26
1626918670000|2021-07-22 01:51:10|32085.9|31945.9|32089.8|31949.8|32090.8|31950.8|32085.2|31945.2|29
1626918680000|2021-07-22 01:51:20|32089|31949|32089.1|31949.1|32090.9|31950.9|32088.1|31948.1|28
1626918690000|2021-07-22 01:51:30|32089|31949|32105.3|31965.3|32105.3|31965.3|32089|31949|27
1626918700000|2021-07-22 01:51:40|32106.2|31966.2|32116.1|31976.1|32116.1|31976.1|32104.6|31964.6|26
1626918710000|2021-07-22 01:51:50|32115|31975|32114.7|31974.7|32116.6|31976.6|32109.7|31969.7|23
1626918720000|2021-07-22 01:52:00|32114.8|31974.8|32116.6|31976.6|32116.6|31976.6|32111.6|31971.6|25
1626918730000|2021-07-22 01:52:10|32116.7|31976.7|32117.5|31977.5|32118.4|31978.4|32111.8|31971.8|31
1626918740000|2021-07-22 01:52:20|32117.3|31977.3|32119.6|31979.6|32120.1|31980.1|32115.3|31975.3|24
1626918750000|2021-07-22 01:52:30|32119.5|31979.5|32119|31979|32119.7|31979.7|32118.3|31978.3|9
1626918760000|2021-07-22 01:52:40|32119.1|31979.1|32113.6|31973.6|32119.1|31979.1|32113.6|31973.6|15
1626918770000|2021-07-22 01:52:50|32113.1|31973.1|32114|31974|32114|31974|32111.6|31971.6|17
1626918780000|2021-07-22 01:53:00|32113.4|31973.4|32111.3|31971.3|32117.9|31977.9|32109.3|31969.3|29
1626918790000|2021-07-22 01:53:10|32113.4|31973.4|32108.9|31968.9|32114.2|31974.2|32108.9|31968.9|15
1626918800000|2021-07-22 01:53:20|32107.8|31967.8|32104.4|31964.4|32108.5|31968.5|32100.7|31960.7|26
1626918810000|2021-07-22 01:53:30|32104.5|31964.5|32073.6|31933.6|32104.5|31964.5|32072.7|31932.7|27
1626918820000|2021-07-22 01:53:40|32073.4|31933.4|32073.7|31933.7|32076.8|31936.8|32072.3|31932.3|18
1626918830000|2021-07-22 01:53:50|32073.1|31933.1|32072.5|31932.5|32077.7|31937.7|32068.4|31928.4|30
1626918840000|2021-07-22 01:54:00|32072.4|31932.4|32073.1|31933.1|32074.3|31934.3|32072.2|31932.2|18
1626918850000|2021-07-22 01:54:10|32073|31933|32074.6|31934.6|32074.6|31934.6|32069.7|31929.7|20
1626918860000|2021-07-22 01:54:20|32074.4|31934.4|32069|31929|32075.4|31935.4|32069|31929|13
1626918870000|2021-07-22 01:54:30|32070.4|31930.4|32067.2|31927.2|32070.4|31930.4|32066.6|31926.6|21
1626918880000|2021-07-22 01:54:40|32068.4|31928.4|32063|31923|32068.4|31928.4|32061.5|31921.5|18
1626918890000|2021-07-22 01:54:50|32062.6|31922.6|32062.1|31922.1|32065|31925|32060.8|31920.8|17
1626918900000|2021-07-22 01:55:00|32061|31921|32053.5|31913.5|32062|31922|32053.5|31913.5|8
1626918910000|2021-07-22 01:55:10|32053.8|31913.8|32058.4|31918.4|32059.7|31919.7|32053.2|31913.2|18
1626918920000|2021-07-22 01:55:20|32058.6|31918.6|32058.9|31918.9|32059.1|31919.1|32057.8|31917.8|21
1626918930000|2021-07-22 01:55:30|32059.1|31919.1|32058.3|31918.3|32059.2|31919.2|32058.1|31918.1|18
1626918940000|2021-07-22 01:55:40|32058.5|31918.5|32059.5|31919.5|32059.8|31919.8|32058.1|31918.1|20
1626918950000|2021-07-22 01:55:50|32059.6|31919.6|32078.3|31938.3|32079|31939|32059.6|31919.6|35
1626918960000|2021-07-22 01:56:00|32078.8|31938.8|32081.4|31941.4|32082.4|31942.4|32078.6|31938.6|20
1626918970000|2021-07-22 01:56:10|32082.6|31942.6|32085|31945|32089.9|31949.9|32081.3|31941.3|16
1626918980000|2021-07-22 01:56:20|32083|31943|32078.4|31938.4|32083|31943|32075.6|31935.6|30
1626918990000|2021-07-22 01:56:30|32079.5|31939.5|32076|31936|32079.8|31939.8|32075.4|31935.4|32
1626919000000|2021-07-22 01:56:40|32075.8|31935.8|32078.3|31938.3|32081.3|31941.3|32075.8|31935.8|21
1626919010000|2021-07-22 01:56:50|32078.4|31938.4|32079.9|31939.9|32079.9|31939.9|32074.7|31934.7|12
1626919020000|2021-07-22 01:57:00|32081.1|31941.1|32082|31942|32083.2|31943.2|32079.9|31939.9|8
1626919030000|2021-07-22 01:57:10|32083.3|31943.3|32085.3|31945.3|32086.2|31946.2|32083.2|31943.2|15
1626919040000|2021-07-22 01:57:20|32085.7|31945.7|32088|31948|32088.9|31948.9|32084.9|31944.9|8
1626919050000|2021-07-22 01:57:30|32088.3|31948.3|32087|31947|32088.4|31948.4|32087|31947|7
1626919060000|2021-07-22 01:57:40|32086.9|31946.9|32085.5|31945.5|32087.1|31947.1|32085.1|31945.1|7
1626919070000|2021-07-22 01:57:50|32085.9|31945.9|32078.6|31938.6|32085.9|31945.9|32075.5|31935.5|31
1626919080000|2021-07-22 01:58:00|32078.2|31938.2|32069|31929|32079.4|31939.4|32064.4|31924.4|20
1626919090000|2021-07-22 01:58:10|32069.5|31929.5|32070.8|31930.8|32071.7|31931.7|32069|31929|27
1626919100000|2021-07-22 01:58:20|32069.6|31929.6|32058.5|31918.5|32072.4|31932.4|32058.5|31918.5|22
1626919110000|2021-07-22 01:58:30|32058.7|31918.7|32052|31912|32063.9|31923.9|32051.9|31911.9|19
1626919120000|2021-07-22 01:58:40|32052.1|31912.1|32051.9|31911.9|32052.8|31912.8|32048.7|31908.7|11
1626919130000|2021-07-22 01:58:50|32052.8|31912.8|32052.6|31912.6|32052.8|31912.8|32051.3|31911.3|9
1626919140000|2021-07-22 01:59:00|32051.6|31911.6|32053.3|31913.3|32053.3|31913.3|32050.3|31910.3|12
1626919150000|2021-07-22 01:59:10|32052.5|31912.5|32049.5|31909.5|32054.4|31914.4|32048.9|31908.9|11
1626919160000|2021-07-22 01:59:20|32050.4|31910.4|32047.6|31907.6|32050.4|31910.4|32047|31907|8
1626919170000|2021-07-22 01:59:30|32048|31908|32048.5|31908.5|32048.8|31908.8|32048|31908|4
1626919180000|2021-07-22 01:59:40|32048.9|31908.9|32052.9|31912.9|32056.2|31916.2|32048.9|31908.9|7
1626919190000|2021-07-22 01:59:50|32057.6|31917.6|32054.8|31914.8|32057.6|31917.6|32054.1|31914.1|17
1626919200000|2021-07-22 02:00:00|32055.1|31915.1|32039.6|31899.6|32055.1|31915.1|32032.6|31892.6|21
1626919210000|2021-07-22 02:00:10|32039.5|31899.5|32036.8|31896.8|32040.1|31900.1|32036.8|31896.8|9
1626919220000|2021-07-22 02:00:20|32036.7|31896.7|32030.3|31890.3|32041.8|31901.8|32030.3|31890.3|16
1626919240000|2021-07-22 02:00:40|32029.3|31889.3|32030.3|31890.3|32030.3|31890.3|32028.3|31888.3|10
1626919250000|2021-07-22 02:00:50|32030.1|31890.1|32035.3|31895.3|32035.3|31895.3|32029.6|31889.6|8
1626919260000|2021-07-22 02:01:00|32035.6|31895.6|32040|31900|32040|31900|32034.7|31894.7|15
1626919270000|2021-07-22 02:01:10|32039.4|31899.4|32037.1|31897.1|32039.5|31899.5|32035.3|31895.3|12
1626919280000|2021-07-22 02:01:20|32036|31896|32030.1|31890.1|32037.6|31897.6|32030.1|31890.1|20
1626919290000|2021-07-22 02:01:30|32027.5|31887.5|32023.7|31883.7|32027.7|31887.7|32023.5|31883.5|18
1626919300000|2021-07-22 02:01:40|32023.5|31883.5|32026.9|31886.9|32026.9|31886.9|32023.2|31883.2|10
1626919310000|2021-07-22 02:01:50|32025.3|31885.3|32020|31880|32026.9|31886.9|32019|31879|18
1626919320000|2021-07-22 02:02:00|32020.1|31880.1|32020.7|31880.7|32020.7|31880.7|32018.5|31878.5|20
1626919330000|2021-07-22 02:02:10|32020.6|31880.6|32020.7|31880.7|32021.6|31881.6|32018.5|31878.5|16
1626919340000|2021-07-22 02:02:20|32021.3|31881.3|32013.7|31873.7|32021.6|31881.6|32012.1|31872.1|11
1626919350000|2021-07-22 02:02:30|32013.4|31873.4|32008.6|31868.6|32013.4|31873.4|32008.5|31868.5|4
1626919360000|2021-07-22 02:02:40|32008.2|31868.2|32005.4|31865.4|32008.8|31868.8|32005.4|31865.4|9
1626919370000|2021-07-22 02:02:50|32007.8|31867.8|32013.6|31873.6|32016.6|31876.6|32007.8|31867.8|30
1626919380000|2021-07-22 02:03:00|32013.8|31873.8|32016.6|31876.6|32019.4|31879.4|32013.8|31873.8|30
1626919390000|2021-07-22 02:03:10|32017.1|31877.1|32016.6|31876.6|32017.2|31877.2|32015.5|31875.5|18
1626919400000|2021-07-22 02:03:20|32016.7|31876.7|32004.5|31864.5|32016.9|31876.9|32003.2|31863.2|27
1626919410000|2021-07-22 02:03:30|32004.6|31864.6|32003.5|31863.5|32008|31868|32003.5|31863.5|11
1626919420000|2021-07-22 02:03:40|32003.9|31863.9|32006.1|31866.1|32009.5|31869.5|32003.3|31863.3|17
1626919430000|2021-07-22 02:03:50|32005.5|31865.5|32002.9|31862.9|32007.4|31867.4|31996.3|31856.3|30
1626919440000|2021-07-22 02:04:00|32003.5|31863.5|32002.5|31862.5|32011|31871|31996.6|31856.6|22
1626919450000|2021-07-22 02:04:10|32000.5|31860.5|31998|31858|32003.9|31863.9|31996.1|31856.1|18
1626919460000|2021-07-22 02:04:20|31996.7|31856.7|31993.8|31853.8|31996.7|31856.7|31992.4|31852.4|15
1626919470000|2021-07-22 02:04:30|31992.6|31852.6|31993|31853|31993.9|31853.9|31992.5|31852.5|20
1626919480000|2021-07-22 02:04:40|31993.5|31853.5|31993.2|31853.2|31993.8|31853.8|31992|31852|8
1626919490000|2021-07-22 02:04:50|31993.1|31853.1|31975.1|31835.1|31993.1|31853.1|31975.1|31835.1|15
1626919500000|2021-07-22 02:05:00|31975.9|31835.9|31965.7|31825.7|31975.9|31835.9|31964|31824|31
1626919510000|2021-07-22 02:05:10|31966.3|31826.3|31988.4|31848.4|31988.5|31848.5|31964.9|31824.9|28
1626919520000|2021-07-22 02:05:20|31988.7|31848.7|31994.1|31854.1|31994.1|31854.1|31987.3|31847.3|19
1626919530000|2021-07-22 02:05:30|32001.2|31861.2|32002|31862|32004.4|31864.4|31998.7|31858.7|23
1626919540000|2021-07-22 02:05:40|32000.5|31860.5|32020.9|31880.9|32020.9|31880.9|32000.5|31860.5|30
1626919550000|2021-07-22 02:05:50|32021.8|31881.8|32011.5|31871.5|32023.3|31883.3|32011.5|31871.5|20
1626919560000|2021-07-22 02:06:00|32011.8|31871.8|32021.4|31881.4|32024|31884|32011.8|31871.8|26
1626919570000|2021-07-22 02:06:10|32021.1|31881.1|32024.5|31884.5|32025.2|31885.2|32020.3|31880.3|25
1626919580000|2021-07-22 02:06:20|32024.6|31884.6|32022|31882|32024.8|31884.8|32022|31882|14
1626919590000|2021-07-22 02:06:30|32021.9|31881.9|32010.9|31870.9|32022.2|31882.2|32010.1|31870.1|17
1626919600000|2021-07-22 02:06:40|32011.1|31871.1|32024.2|31884.2|32024.2|31884.2|32011|31871|28
1626919610000|2021-07-22 02:06:50|32025.2|31885.2|32017.8|31877.8|32030.5|31890.5|32017.7|31877.7|25
1626919620000|2021-07-22 02:07:00|32018.4|31878.4|32017.7|31877.7|32019.2|31879.2|32016.6|31876.6|27
1626919630000|2021-07-22 02:07:10|32017.1|31877.1|32024.1|31884.1|32024.1|31884.1|32017.1|31877.1|19
1626919640000|2021-07-22 02:07:20|32023.3|31883.3|32025.9|31885.9|32025.9|31885.9|32022.5|31882.5|15
1626919650000|2021-07-22 02:07:30|32025.8|31885.8|32032.5|31892.5|32036.6|31896.6|32025.8|31885.8|23
1626919660000|2021-07-22 02:07:40|32031.5|31891.5|32030.6|31890.6|32032.5|31892.5|32030.4|31890.4|13
1626919670000|2021-07-22 02:07:50|32030.9|31890.9|32029.3|31889.3|32036.3|31896.3|32023.6|31883.6|17
1626919680000|2021-07-22 02:08:00|32029.5|31889.5|32029.6|31889.6|32031.9|31891.9|32027.5|31887.5|17
1626919690000|2021-07-22 02:08:10|32031.9|31891.9|32030.5|31890.5|32031.9|31891.9|32027.7|31887.7|8
1626919700000|2021-07-22 02:08:20|32032.3|31892.3|32030.5|31890.5|32032.3|31892.3|32030|31890|5
1626919710000|2021-07-22 02:08:30|32032.3|31892.3|32030|31890|32032.3|31892.3|32028.8|31888.8|5
1626919720000|2021-07-22 02:08:40|32030.9|31890.9|32030.5|31890.5|32030.9|31890.9|32030.4|31890.4|3
1626919730000|2021-07-22 02:08:50|32031.6|31891.6|32033|31893|32033.7|31893.7|32031.6|31891.6|9
1626919740000|2021-07-22 02:09:00|32033.7|31893.7|32035.6|31895.6|32035.6|31895.6|32033.7|31893.7|7
1626919750000|2021-07-22 02:09:10|32038|31898|32045|31905|32045|31905|32038|31898|8
1626919760000|2021-07-22 02:09:20|32044.5|31904.5|32044.3|31904.3|32051.6|31911.6|32044.3|31904.3|20
1626919770000|2021-07-22 02:09:30|32044.7|31904.7|32046.2|31906.2|32046.8|31906.8|32043.5|31903.5|16
1626919780000|2021-07-22 02:09:40|32045.7|31905.7|32018.5|31878.5|32045.7|31905.7|32016.1|31876.1|33
1626919790000|2021-07-22 02:09:50|32020.9|31880.9|32025.7|31885.7|32028.2|31888.2|32020.2|31880.2|28
1626919800000|2021-07-22 02:10:00|32026.1|31886.1|32020.2|31880.2|32027.4|31887.4|32020.2|31880.2|24
1626919810000|2021-07-22 02:10:10|32019.8|31879.8|32007.5|31867.5|32020.3|31880.3|32005.1|31865.1|27
1626919820000|2021-07-22 02:10:20|32007.3|31867.3|32012|31872|32012|31872|32005.2|31865.2|15
1626919830000|2021-07-22 02:10:30|32016.5|31876.5|32007.1|31867.1|32016.5|31876.5|32006.9|31866.9|11
1626919840000|2021-07-22 02:10:40|32007|31867|32001.1|31861.1|32007|31867|31999.8|31859.8|20
1626919850000|2021-07-22 02:10:50|31998.7|31858.7|31982.7|31842.7|31998.7|31858.7|31981.7|31841.7|34
1626919860000|2021-07-22 02:11:00|31982.8|31842.8|31991.8|31851.8|31995|31855|31982.8|31842.8|35
1626919870000|2021-07-22 02:11:10|31992.6|31852.6|31991.8|31851.8|31994.2|31854.2|31991.1|31851.1|28
1626919880000|2021-07-22 02:11:20|31990.8|31850.8|31978.9|31838.9|31991.1|31851.1|31978.9|31838.9|16
1626919890000|2021-07-22 02:11:30|31979.2|31839.2|31976.5|31836.5|31988.8|31848.8|31976.5|31836.5|8
1626919900000|2021-07-22 02:11:40|31977.2|31837.2|31978|31838|31989.7|31849.7|31975.1|31835.1|26
1626919910000|2021-07-22 02:11:50|31979.4|31839.4|31980|31840|31980.4|31840.4|31977|31837|29
1626919920000|2021-07-22 02:12:00|31980.4|31840.4|31981.7|31841.7|31983.4|31843.4|31971.6|31831.6|31
1626919930000|2021-07-22 02:12:10|31983|31843|31981.2|31841.2|31985.9|31845.9|31976.2|31836.2|27
1626919940000|2021-07-22 02:12:20|31981.4|31841.4|31978.5|31838.5|31981.6|31841.6|31975.9|31835.9|29
1626919950000|2021-07-22 02:12:30|31978.8|31838.8|31981.4|31841.4|31983.6|31843.6|31977.8|31837.8|16
1626919960000|2021-07-22 02:12:40|31982.1|31842.1|31982.5|31842.5|31984.3|31844.3|31981|31841|20
1626919970000|2021-07-22 02:12:50|31982|31842|31980.7|31840.7|31983.9|31843.9|31980.7|31840.7|17
1626919980000|2021-07-22 02:13:00|31983|31843|31983|31843|31983.8|31843.8|31982.6|31842.6|14
1626919990000|2021-07-22 02:13:10|31983.1|31843.1|31982.6|31842.6|31983.9|31843.9|31982.6|31842.6|9
1626920000000|2021-07-22 02:13:20|31982.8|31842.8|31983.2|31843.2|31983.9|31843.9|31980.9|31840.9|8
1626920010000|2021-07-22 02:13:30|31983|31843|31983|31843|31983.9|31843.9|31983|31843|3
1626920020000|2021-07-22 02:13:40|31983.9|31843.9|31980|31840|31984|31844|31978.7|31838.7|22
1626920030000|2021-07-22 02:13:50|31979.8|31839.8|31975.7|31835.7|31980|31840|31975.6|31835.6|19
1626920040000|2021-07-22 02:14:00|31976.9|31836.9|31975.9|31835.9|31977.2|31837.2|31975.8|31835.8|6
1626920050000|2021-07-22 02:14:10|31977.2|31837.2|31974.3|31834.3|31977.2|31837.2|31974.3|31834.3|4
1626920060000|2021-07-22 02:14:20|31974.5|31834.5|31974.9|31834.9|31976|31836|31973.4|31833.4|15
1626920070000|2021-07-22 02:14:30|31974.5|31834.5|31974.5|31834.5|31974.9|31834.9|31974.5|31834.5|3
1626920080000|2021-07-22 02:14:40|31973.8|31833.8|31974.5|31834.5|31974.9|31834.9|31973.8|31833.8|3
1626920090000|2021-07-22 02:14:50|31972.8|31832.8|31961.4|31821.4|31974.3|31834.3|31960.7|31820.7|16
1626920100000|2021-07-22 02:15:00|31961.1|31821.1|31967.8|31827.8|31967.8|31827.8|31959.2|31819.2|24
1626920110000|2021-07-22 02:15:10|31967.7|31827.7|31976.9|31836.9|31976.9|31836.9|31967.7|31827.7|13
1626920120000|2021-07-22 02:15:20|31977|31837|31994.5|31854.5|31995|31855|31977|31837|22
1626920130000|2021-07-22 02:15:30|31995.1|31855.1|31996|31856|31996|31856|31989.8|31849.8|28
1626920140000|2021-07-22 02:15:40|31996.5|31856.5|31997.6|31857.6|32004.8|31864.8|31995.4|31855.4|14
1626920150000|2021-07-22 02:15:50|31997.8|31857.8|32004.6|31864.6|32007|31867|31997.8|31857.8|20
1626920160000|2021-07-22 02:16:00|32003.2|31863.2|32014.8|31874.8|32014.8|31874.8|32002.6|31862.6|32
1626920170000|2021-07-22 02:16:10|32015.5|31875.5|32011.5|31871.5|32016.3|31876.3|32005|31865|30
1626920180000|2021-07-22 02:16:20|32011.2|31871.2|32011.5|31871.5|32011.9|31871.9|32010|31870|8
1626920190000|2021-07-22 02:16:30|32011.1|31871.1|32011.6|31871.6|32011.9|31871.9|32009.9|31869.9|9
1626920200000|2021-07-22 02:16:40|32011.7|31871.7|32020.5|31880.5|32020.5|31880.5|32011.7|31871.7|16
1626920210000|2021-07-22 02:16:50|32020.4|31880.4|32021.9|31881.9|32022|31882|32019.7|31879.7|12
1626920220000|2021-07-22 02:17:00|32021.8|31881.8|32021.9|31881.9|32021.9|31881.9|32020.2|31880.2|17
1626920230000|2021-07-22 02:17:10|32021.6|31881.6|32022.7|31882.7|32025.5|31885.5|32020|31880|21
1626920240000|2021-07-22 02:17:20|32022.4|31882.4|32016.5|31876.5|32023.9|31883.9|32012.3|31872.3|20
1626920250000|2021-07-22 02:17:30|32017.7|31877.7|32017|31877|32020.8|31880.8|32015.5|31875.5|23
1626920260000|2021-07-22 02:17:40|32019.3|31879.3|32019.2|31879.2|32022.7|31882.7|32017.1|31877.1|13
1626920270000|2021-07-22 02:17:50|32016.9|31876.9|32017.7|31877.7|32018.2|31878.2|32012.5|31872.5|19
1626920280000|2021-07-22 02:18:00|32016.6|31876.6|32024|31884|32026.5|31886.5|32012.7|31872.7|24
1626920290000|2021-07-22 02:18:10|32024.4|31884.4|32011.7|31871.7|32024.5|31884.5|32009.2|31869.2|33
1626920300000|2021-07-22 02:18:20|32009.9|31869.9|32011.7|31871.7|32012.2|31872.2|32009.9|31869.9|6
1626920310000|2021-07-22 02:18:30|32011.9|31871.9|32010.2|31870.2|32012.1|31872.1|32009.8|31869.8|18
1626920320000|2021-07-22 02:18:40|32011.6|31871.6|32017.6|31877.6|32017.6|31877.6|32008.2|31868.2|15
1626920330000|2021-07-22 02:18:50|32017.2|31877.2|32018.6|31878.6|32019|31879|32013.4|31873.4|21
1626920340000|2021-07-22 02:19:00|32017.6|31877.6|32017.2|31877.2|32019|31879|32016.8|31876.8|22
1626920350000|2021-07-22 02:19:10|32016.9|31876.9|32016.7|31876.7|32018|31878|32015.8|31875.8|19
1626920360000|2021-07-22 02:19:20|32014.7|31874.7|32011.9|31871.9|32015.7|31875.7|32011.2|31871.2|19
1626920370000|2021-07-22 02:19:30|32012.1|31872.1|32011.9|31871.9|32013.1|31873.1|32011.4|31871.4|12
1626920380000|2021-07-22 02:19:40|32013|31873|32012.4|31872.4|32014|31874|32011.5|31871.5|15
1626920390000|2021-07-22 02:19:50|32012.9|31872.9|32011.9|31871.9|32014|31874|32011.1|31871.1|16
1626920400000|2021-07-22 02:20:00|32011.1|31871.1|32013.3|31873.3|32014.1|31874.1|32011.1|31871.1|16
1626920410000|2021-07-22 02:20:10|32013.1|31873.1|32023.9|31883.9|32026.2|31886.2|32013.1|31873.1|20
1626920420000|2021-07-22 02:20:20|32023.8|31883.8|32026.3|31886.3|32027|31887|32023.8|31883.8|12
1626920430000|2021-07-22 02:20:30|32024.3|31884.3|32026.4|31886.4|32026.4|31886.4|32024.1|31884.1|10
1626920440000|2021-07-22 02:20:40|32026.3|31886.3|32030.1|31890.1|32031.6|31891.6|32026.3|31886.3|12
1626920450000|2021-07-22 02:20:50|32031.2|31891.2|32032.2|31892.2|32034.7|31894.7|32031.2|31891.2|27
1626920460000|2021-07-22 02:21:00|32032.9|31892.9|32030.1|31890.1|32033.2|31893.2|32029.5|31889.5|27
1626920470000|2021-07-22 02:21:10|32030|31890|32032.2|31892.2|32033|31893|32028.8|31888.8|27
1626920480000|2021-07-22 02:21:20|32032.3|31892.3|32026.3|31886.3|32032.4|31892.4|32026.3|31886.3|24
1626920490000|2021-07-22 02:21:30|32026|31886|32026.2|31886.2|32026.8|31886.8|32023.6|31883.6|22
1626920500000|2021-07-22 02:21:40|32025.7|31885.7|32031.5|31891.5|32032.5|31892.5|32024.5|31884.5|24
1626920510000|2021-07-22 02:21:50|32031.7|31891.7|32030.7|31890.7|32034.1|31894.1|32030.7|31890.7|25
1626920520000|2021-07-22 02:22:00|32030.5|31890.5|32031|31891|32031.3|31891.3|32029.1|31889.1|16
1626920530000|2021-07-22 02:22:10|32030.7|31890.7|32034.6|31894.6|32034.6|31894.6|32030.7|31890.7|17
1626920540000|2021-07-22 02:22:20|32031|31891|32023.6|31883.6|32031|31891|32022.4|31882.4|18
1626920550000|2021-07-22 02:22:30|32023.9|31883.9|32027.1|31887.1|32027.1|31887.1|32022.4|31882.4|13
1626920560000|2021-07-22 02:22:40|32027|31887|32025.2|31885.2|32027|31887|32024.3|31884.3|9
1626920570000|2021-07-22 02:22:50|32026.9|31886.9|32027.9|31887.9|32027.9|31887.9|32025|31885|7
1626920580000|2021-07-22 02:23:00|32027.7|31887.7|32025.8|31885.8|32027.7|31887.7|32024.9|31884.9|10
1626920590000|2021-07-22 02:23:10|32026.4|31886.4|32025.2|31885.2|32026.4|31886.4|32019.8|31879.8|11
1626920600000|2021-07-22 02:23:20|32023.9|31883.9|32024.4|31884.4|32026.3|31886.3|32018.1|31878.1|19
1626920610000|2021-07-22 02:23:30|32025.8|31885.8|32025.7|31885.7|32026.3|31886.3|32019.9|31879.9|6
1626920620000|2021-07-22 02:23:40|32025.8|31885.8|32024.7|31884.7|32026.3|31886.3|32020.5|31880.5|9
1626920630000|2021-07-22 02:23:50|32024.4|31884.4|32022|31882|32024.4|31884.4|32019.4|31879.4|19
1626920640000|2021-07-22 02:24:00|32020.6|31880.6|32021.4|31881.4|32022|31882|32020|31880|12
1626920650000|2021-07-22 02:24:10|32020|31880|32022.1|31882.1|32022.1|31882.1|32017.6|31877.6|11
1626920660000|2021-07-22 02:24:20|32020.7|31880.7|32023.2|31883.2|32024|31884|32020.6|31880.6|12
1626920670000|2021-07-22 02:24:30|32022.5|31882.5|32022.2|31882.2|32024.6|31884.6|32022.2|31882.2|12
1626920680000|2021-07-22 02:24:40|32023|31883|32013.4|31873.4|32023|31883|32011.9|31871.9|19
1626920690000|2021-07-22 02:24:50|32013.7|31873.7|32014|31874|32015.9|31875.9|32012.2|31872.2|19
1626920700000|2021-07-22 02:25:00|32014.1|31874.1|32014.7|31874.7|32016.4|31876.4|32014.1|31874.1|9
1626920710000|2021-07-22 02:25:10|32016.4|31876.4|32014.4|31874.4|32016.4|31876.4|32013.1|31873.1|12
1626920720000|2021-07-22 02:25:20|32014.7|31874.7|32020|31880|32020|31880|32012.6|31872.6|8
1626920730000|2021-07-22 02:25:30|32019.6|31879.6|32021.4|31881.4|32022.8|31882.8|32018|31878|18
1626920740000|2021-07-22 02:25:40|32021.6|31881.6|32023|31883|32023.3|31883.3|32021.6|31881.6|15
1626920750000|2021-07-22 02:25:50|32022.9|31882.9|32022.7|31882.7|32022.9|31882.9|32021.9|31881.9|6
1626920760000|2021-07-22 02:26:00|32022.6|31882.6|32020.8|31880.8|32022.6|31882.6|32020.5|31880.5|18
1626920770000|2021-07-22 02:26:10|32021.1|31881.1|32020.8|31880.8|32021.3|31881.3|32019.9|31879.9|16
1626920780000|2021-07-22 02:26:20|32020.7|31880.7|32021.2|31881.2|32021.3|31881.3|32018.6|31878.6|18
1626920790000|2021-07-22 02:26:30|32019.8|31879.8|32021.1|31881.1|32021.2|31881.2|32019.8|31879.8|9
1626920800000|2021-07-22 02:26:40|32020.8|31880.8|32020.9|31880.9|32021.3|31881.3|32017.4|31877.4|10
1626920810000|2021-07-22 02:26:50|32020.2|31880.2|32020.9|31880.9|32022.7|31882.7|32017.4|31877.4|17
1626920820000|2021-07-22 02:27:00|32020.7|31880.7|32021.4|31881.4|32021.4|31881.4|32017|31877|17
1626920830000|2021-07-22 02:27:10|32019|31879|32021.6|31881.6|32021.6|31881.6|32019|31879|3
1626920840000|2021-07-22 02:27:20|32021.4|31881.4|32014.1|31874.1|32021.6|31881.6|32014.1|31874.1|13
1626920850000|2021-07-22 02:27:30|32011.9|31871.9|32018.1|31878.1|32018.1|31878.1|32011.9|31871.9|23
1626920860000|2021-07-22 02:27:40|32017.7|31877.7|32017.7|31877.7|32019.6|31879.6|32015.2|31875.2|23
1626920870000|2021-07-22 02:27:50|32018.1|31878.1|32012|31872|32018.5|31878.5|32012|31872|10
1626920890000|2021-07-22 02:28:10|32011.7|31871.7|32020.4|31880.4|32020.5|31880.5|32011.7|31871.7|8
1626920900000|2021-07-22 02:28:20|32022.3|31882.3|32018.4|31878.4|32022.3|31882.3|32018.4|31878.4|9
1626920910000|2021-07-22 02:28:30|32021.8|31881.8|32020.3|31880.3|32021.8|31881.8|32019.9|31879.9|8
1626920920000|2021-07-22 02:28:40|32020.2|31880.2|32020.5|31880.5|32020.5|31880.5|32020.2|31880.2|2
1626920930000|2021-07-22 02:28:50|32021.1|31881.1|32022.3|31882.3|32022.4|31882.4|32021.1|31881.1|10
1626920940000|2021-07-22 02:29:00|32022.5|31882.5|32024.9|31884.9|32024.9|31884.9|32022.5|31882.5|10
1626920950000|2021-07-22 02:29:10|32025.2|31885.2|32028.8|31888.8|32030.1|31890.1|32024.9|31884.9|8
1626920960000|2021-07-22 02:29:20|32027.9|31887.9|32030.1|31890.1|32030.7|31890.7|32027.8|31887.8|6
1626920970000|2021-07-22 02:29:30|32030.7|31890.7|32030.7|31890.7|32030.7|31890.7|32029.7|31889.7|5
1626920980000|2021-07-22 02:29:40|32029.7|31889.7|32029.7|31889.7|32029.7|31889.7|32029.6|31889.6|3
1626921000000|2021-07-22 02:30:00|32029.6|31889.6|32021.4|31881.4|32029.6|31889.6|32020.3|31880.3|25
1626921010000|2021-07-22 02:30:10|32021.1|31881.1|32021.4|31881.4|32021.5|31881.5|32021.1|31881.1|3
1626921020000|2021-07-22 02:30:20|32021.5|31881.5|32018.9|31878.9|32021.5|31881.5|32018.9|31878.9|8
1626921030000|2021-07-22 02:30:30|32018.2|31878.2|32006.1|31866.1|32019.3|31879.3|32003|31863|27
1626921040000|2021-07-22 02:30:40|32008|31868|31988.3|31848.3|32008|31868|31986.9|31846.9|25
1626921050000|2021-07-22 02:30:50|31984.7|31844.7|31979.7|31839.7|31987.4|31847.4|31974|31834|22
1626921060000|2021-07-22 02:31:00|31979.5|31839.5|31981.3|31841.3|31981.3|31841.3|31976.4|31836.4|14
1626921070000|2021-07-22 02:31:10|31980.5|31840.5|31984.1|31844.1|31984.4|31844.4|31980.5|31840.5|23
1626921080000|2021-07-22 02:31:20|31983.4|31843.4|31984.3|31844.3|31985.4|31845.4|31982.7|31842.7|11
1626921090000|2021-07-22 02:31:30|31983.8|31843.8|31978.8|31838.8|31983.8|31843.8|31978.4|31838.4|28
1626921100000|2021-07-22 02:31:40|31978.7|31838.7|31979.6|31839.6|31981.4|31841.4|31978.3|31838.3|18
1626921110000|2021-07-22 02:31:50|31978.7|31838.7|31979|31839|31979.9|31839.9|31978.5|31838.5|12
1626921120000|2021-07-22 02:32:00|31973.7|31833.7|31975|31835|31979.5|31839.5|31973|31833|24
1626921130000|2021-07-22 02:32:10|31974.7|31834.7|31955|31815|31979.1|31839.1|31950.7|31810.7|28
1626921140000|2021-07-22 02:32:20|31954|31814|31951.6|31811.6|31962|31822|31947.3|31807.3|31
1626921150000|2021-07-22 02:32:30|31951.3|31811.3|31944.7|31804.7|31953.2|31813.2|31944.7|31804.7|27
1626921160000|2021-07-22 02:32:40|31944.6|31804.6|31936.6|31796.6|31944.6|31804.6|31932.2|31792.2|31
1626921170000|2021-07-22 02:32:50|31937.1|31797.1|31934.3|31794.3|31938.6|31798.6|31933.6|31793.6|29
1626921180000|2021-07-22 02:33:00|31934.7|31794.7|31935|31795|31935.5|31795.5|31932.9|31792.9|30
1626921190000|2021-07-22 02:33:10|31935.2|31795.2|31942.6|31802.6|31943.2|31803.2|31934.8|31794.8|24
1626921200000|2021-07-22 02:33:20|31941.9|31801.9|31941.9|31801.9|31942.6|31802.6|31939.3|31799.3|28
1626921210000|2021-07-22 02:33:30|31941.7|31801.7|31941|31801|31942|31802|31940.9|31800.9|22
1626921220000|2021-07-22 02:33:40|31940.1|31800.1|31944.1|31804.1|31944.1|31804.1|31926.3|31786.3|11
1626921230000|2021-07-22 02:33:50|31934|31794|31929.6|31789.6|31934|31794|31927.5|31787.5|10
1626921240000|2021-07-22 02:34:00|31927.2|31787.2|31927|31787|31930.7|31790.7|31926.6|31786.6|18
1626921250000|2021-07-22 02:34:10|31927.4|31787.4|31928.5|31788.5|31929.1|31789.1|31927.4|31787.4|16
1626921260000|2021-07-22 02:34:20|31929.1|31789.1|31928.7|31788.7|31932.1|31792.1|31927.4|31787.4|19
1626921270000|2021-07-22 02:34:30|31929.1|31789.1|31927.3|31787.3|31930.9|31790.9|31926.7|31786.7|28
1626921280000|2021-07-22 02:34:40|31926.8|31786.8|31897.8|31757.8|31926.8|31786.8|31896.2|31756.2|33
1626921290000|2021-07-22 02:34:50|31900.9|31760.9|31916.5|31776.5|31916.5|31776.5|31894.9|31754.9|26
1626921300000|2021-07-22 02:35:00|31914.8|31774.8|31928.5|31788.5|31935.6|31795.6|31912.2|31772.2|31
1626921310000|2021-07-22 02:35:10|31929.2|31789.2|31935.8|31795.8|31938.3|31798.3|31929.2|31789.2|15
1626921320000|2021-07-22 02:35:20|31935.6|31795.6|31937.4|31797.4|31938|31798|31934.9|31794.9|31
1626921330000|2021-07-22 02:35:30|31937.6|31797.6|31940.8|31800.8|31942.4|31802.4|31937.6|31797.6|16
1626921340000|2021-07-22 02:35:40|31942.5|31802.5|31940.3|31800.3|31942.6|31802.6|31932.5|31792.5|19
1626921350000|2021-07-22 02:35:50|31940.8|31800.8|31941.5|31801.5|31943.9|31803.9|31935.9|31795.9|28
1626921360000|2021-07-22 02:36:00|31940.9|31800.9|31936.5|31796.5|31940.9|31800.9|31933.9|31793.9|27
1626921370000|2021-07-22 02:36:10|31933.4|31793.4|31936.3|31796.3|31937|31797|31933.4|31793.4|15
1626921380000|2021-07-22 02:36:20|31937|31797|31925.3|31785.3|31940.2|31800.2|31925.3|31785.3|18
1626921390000|2021-07-22 02:36:30|31923.6|31783.6|31910.3|31770.3|31923.6|31783.6|31908|31768|19
1626921400000|2021-07-22 02:36:40|31908|31768|31895.3|31755.3|31912.2|31772.2|31895.3|31755.3|24
1626921410000|2021-07-22 02:36:50|31898|31758|31894.6|31754.6|31898|31758|31892.7|31752.7|18
1626921420000|2021-07-22 02:37:00|31896.9|31756.9|31888.6|31748.6|31901.2|31761.2|31883|31743|32
1626921430000|2021-07-22 02:37:10|31882.7|31742.7|31869.4|31729.4|31883.1|31743.1|31864.8|31724.8|35
1626921440000|2021-07-22 02:37:20|31869.6|31729.6|31889|31749|31892.3|31752.3|31869.6|31729.6|29
1626921450000|2021-07-22 02:37:30|31892.6|31752.6|31894.6|31754.6|31907.1|31767.1|31889.3|31749.3|24
1626921460000|2021-07-22 02:37:40|31896.1|31756.1|31908.3|31768.3|31908.3|31768.3|31895.3|31755.3|15
1626921470000|2021-07-22 02:37:50|31909.7|31769.7|31920.5|31780.5|31922.6|31782.6|31909.7|31769.7|26
1626921480000|2021-07-22 02:38:00|31920.8|31780.8|31914.1|31774.1|31922.6|31782.6|31914.1|31774.1|25
1626921490000|2021-07-22 02:38:10|31915.2|31775.2|31907.6|31767.6|31915.2|31775.2|31907.6|31767.6|28
1626921500000|2021-07-22 02:38:20|31907|31767|31915.3|31775.3|31915.3|31775.3|31906.2|31766.2|30
1626921510000|2021-07-22 02:38:30|31914.6|31774.6|31912.6|31772.6|31914.6|31774.6|31909.6|31769.6|18
1626921520000|2021-07-22 02:38:40|31910.1|31770.1|31907.4|31767.4|31912.1|31772.1|31906.8|31766.8|29
1626921530000|2021-07-22 02:38:50|31908.7|31768.7|31911.1|31771.1|31911.4|31771.4|31907.4|31767.4|17
1626921540000|2021-07-22 02:39:00|31916.9|31776.9|31930.2|31790.2|31931.2|31791.2|31910.9|31770.9|34
1626921550000|2021-07-22 02:39:10|31931.2|31791.2|31934.2|31794.2|31934.4|31794.4|31931.2|31791.2|15
1626921560000|2021-07-22 02:39:20|31933.2|31793.2|31933.2|31793.2|31933.2|31793.2|31933.2|31793.2|1
1626921570000|2021-07-22 02:39:30|31930.6|31790.6|31929.1|31789.1|31933.2|31793.2|31928|31788|12
1626921580000|2021-07-22 02:39:40|31927.6|31787.6|31920|31780|31929.3|31789.3|31918.6|31778.6|24
1626921590000|2021-07-22 02:39:50|31917.6|31777.6|31921.2|31781.2|31922.5|31782.5|31917.6|31777.6|33
1626921600000|2021-07-22 02:40:00|31921.3|31781.3|31909.2|31769.2|31923.3|31783.3|31909.2|31769.2|32
1626921610000|2021-07-22 02:40:10|31912.3|31772.3|31907.1|31767.1|31913.3|31773.3|31903.9|31763.9|32
1626921620000|2021-07-22 02:40:20|31907.2|31767.2|31921.7|31781.7|31923.4|31783.4|31907.2|31767.2|34
1626921630000|2021-07-22 02:40:30|31922.2|31782.2|31928.6|31788.6|31929.4|31789.4|31920.9|31780.9|27
1626921640000|2021-07-22 02:40:40|31926|31786|31930.8|31790.8|31931.2|31791.2|31926|31786|27
1626921650000|2021-07-22 02:40:50|31931|31791|31932.2|31792.2|31932.9|31792.9|31931|31791|10
1626921660000|2021-07-22 02:41:00|31932.9|31792.9|31939.6|31799.6|31939.6|31799.6|31932.9|31792.9|20
1626921670000|2021-07-22 02:41:10|31939.4|31799.4|31939.5|31799.5|31939.8|31799.8|31938|31798|14
1626921680000|2021-07-22 02:41:20|31941.7|31801.7|31941|31801|31941.7|31801.7|31938.6|31798.6|27
1626921690000|2021-07-22 02:41:30|31940.1|31800.1|31932|31792|31940.1|31800.1|31930.7|31790.7|14
1626921700000|2021-07-22 02:41:40|31933.2|31793.2|31934.7|31794.7|31934.7|31794.7|31931.8|31791.8|7
1626921710000|2021-07-22 02:41:50|31935.8|31795.8|31945.2|31805.2|31945.2|31805.2|31935.8|31795.8|20
1626921720000|2021-07-22 02:42:00|31946.1|31806.1|31934|31794|31946.1|31806.1|31926.2|31786.2|24
1626921730000|2021-07-22 02:42:10|31933.6|31793.6|31931.3|31791.3|31933.7|31793.7|31927.5|31787.5|30
1626921740000|2021-07-22 02:42:20|31932.1|31792.1|31929.3|31789.3|31933.1|31793.1|31929.2|31789.2|19
1626921750000|2021-07-22 02:42:30|31929.6|31789.6|31932|31792|31932.7|31792.7|31928.5|31788.5|33
1626921760000|2021-07-22 02:42:40|31932.4|31792.4|31931.7|31791.7|31933|31793|31930.8|31790.8|25
1626921770000|2021-07-22 02:42:50|31930.8|31790.8|31931.9|31791.9|31934|31794|31930.8|31790.8|20
1626921780000|2021-07-22 02:43:00|31931.8|31791.8|31935.3|31795.3|31935.4|31795.4|31931.8|31791.8|13
1626921790000|2021-07-22 02:43:10|31935.4|31795.4|31935.4|31795.4|31935.5|31795.5|31935.4|31795.4|3
1626921800000|2021-07-22 02:43:20|31935.5|31795.5|31936.5|31796.5|31936.5|31796.5|31935.4|31795.4|7
1626921810000|2021-07-22 02:43:30|31939|31799|31944.2|31804.2|31946.3|31806.3|31939|31799|9
1626921820000|2021-07-22 02:43:40|31944.1|31804.1|31938|31798|31944.1|31804.1|31936.6|31796.6|23
1626921830000|2021-07-22 02:43:50|31937.3|31797.3|31938|31798|31938|31798|31937.3|31797.3|4
1626921840000|2021-07-22 02:44:00|31937.7|31797.7|31944.9|31804.9|31945.5|31805.5|31937|31797|23
1626921850000|2021-07-22 02:44:10|31944.2|31804.2|31943.6|31803.6|31944.5|31804.5|31943.2|31803.2|18
1626921860000|2021-07-22 02:44:20|31943.4|31803.4|31944.7|31804.7|31944.7|31804.7|31943.4|31803.4|7
1626921870000|2021-07-22 02:44:30|31945.3|31805.3|31945.3|31805.3|31945.3|31805.3|31944.6|31804.6|7
1626921880000|2021-07-22 02:44:40|31945.9|31805.9|31945.5|31805.5|31945.9|31805.9|31944.8|31804.8|3
1626921890000|2021-07-22 02:44:50|31945.9|31805.9|31944.2|31804.2|31947.9|31807.9|31944.2|31804.2|12
1626921900000|2021-07-22 02:45:00|31944.8|31804.8|31946.1|31806.1|31947.9|31807.9|31941.1|31801.1|14
1626921910000|2021-07-22 02:45:10|31945.2|31805.2|31945.6|31805.6|31947.9|31807.9|31945.2|31805.2|9
1626921920000|2021-07-22 02:45:20|31944.2|31804.2|31945|31805|31948.1|31808.1|31944.2|31804.2|6
1626921930000|2021-07-22 02:45:30|31945.5|31805.5|31936.9|31796.9|31945.5|31805.5|31936.4|31796.4|19
1626921940000|2021-07-22 02:45:40|31937|31797|31937.3|31797.3|31937.8|31797.8|31936.7|31796.7|25
1626921950000|2021-07-22 02:45:50|31937.2|31797.2|31934.6|31794.6|31937.3|31797.3|31934|31794|15
1626921960000|2021-07-22 02:46:00|31934.7|31794.7|31933.8|31793.8|31935|31795|31933.5|31793.5|8
1626921970000|2021-07-22 02:46:10|31933.6|31793.6|31922.1|31782.1|31933.6|31793.6|31917.1|31777.1|23
1626921980000|2021-07-22 02:46:20|31921.8|31781.8|31920.4|31780.4|31922.4|31782.4|31920.4|31780.4|12
1626921990000|2021-07-22 02:46:30|31919.9|31779.9|31916.3|31776.3|31923.8|31783.8|31913|31773|34
1626922000000|2021-07-22 02:46:40|31916|31776|31912.4|31772.4|31919.3|31779.3|31910.9|31770.9|20
1626922010000|2021-07-22 02:46:50|31912.8|31772.8|31912.6|31772.6|31913.9|31773.9|31912.6|31772.6|11
1626922020000|2021-07-22 02:47:00|31912.4|31772.4|31919.7|31779.7|31920.4|31780.4|31912|31772|26
1626922030000|2021-07-22 02:47:10|31917.9|31777.9|31913.2|31773.2|31917.9|31777.9|31910.8|31770.8|23
1626922040000|2021-07-22 02:47:20|31914.8|31774.8|31914.6|31774.6|31915.6|31775.6|31914.2|31774.2|5
1626922050000|2021-07-22 02:47:30|31915.2|31775.2|31931.2|31791.2|31931.2|31791.2|31915.2|31775.2|29
1626922060000|2021-07-22 02:47:40|31933|31793|31932.5|31792.5|31933.6|31793.6|31930.2|31790.2|29
1626922070000|2021-07-22 02:47:50|31932.4|31792.4|31931.5|31791.5|31933.6|31793.6|31931.4|31791.4|17
1626922080000|2021-07-22 02:48:00|31931.9|31791.9|31933.9|31793.9|31933.9|31793.9|31928.4|31788.4|24
1626922090000|2021-07-22 02:48:10|31933.7|31793.7|31935.6|31795.6|31935.8|31795.8|31933.7|31793.7|15
1626922100000|2021-07-22 02:48:20|31932.6|31792.6|31935.7|31795.7|31935.7|31795.7|31932.6|31792.6|8
1626922110000|2021-07-22 02:48:30|31934.4|31794.4|31927.3|31787.3|31934.4|31794.4|31927|31787|11
1626922120000|2021-07-22 02:48:40|31926.7|31786.7|31926.6|31786.6|31926.7|31786.7|31926.6|31786.6|2
1626922130000|2021-07-22 02:48:50|31926.5|31786.5|31926.4|31786.4|31926.9|31786.9|31925|31785|11
1626922140000|2021-07-22 02:49:00|31925.9|31785.9|31930.8|31790.8|31930.8|31790.8|31925.4|31785.4|16
1626922150000|2021-07-22 02:49:10|31930.7|31790.7|31930.7|31790.7|31930.7|31790.7|31930.7|31790.7|1
1626922160000|2021-07-22 02:49:20|31930.8|31790.8|31930.8|31790.8|31930.8|31790.8|31930.8|31790.8|1
1626922170000|2021-07-22 02:49:30|31930.9|31790.9|31934|31794|31934.1|31794.1|31930.9|31790.9|4
1626922180000|2021-07-22 02:49:40|31934.7|31794.7|31934|31794|31936.8|31796.8|31933.3|31793.3|10
1626922190000|2021-07-22 02:49:50|31933.7|31793.7|31934.7|31794.7|31934.7|31794.7|31933.7|31793.7|7
1626922210000|2021-07-22 02:50:10|31933|31793|31932.9|31792.9|31933|31793|31932.9|31792.9|2
1626922220000|2021-07-22 02:50:20|31933.5|31793.5|31934.7|31794.7|31935|31795|31933.5|31793.5|5
1626922230000|2021-07-22 02:50:30|31934|31794|31952.9|31812.9|31952.9|31812.9|31934|31794|16
1626922240000|2021-07-22 02:50:40|31952.7|31812.7|31942.8|31802.8|31954.1|31814.1|31941.5|31801.5|21
1626922250000|2021-07-22 02:50:50|31944.4|31804.4|31952.1|31812.1|31952.2|31812.2|31944.2|31804.2|24
1626922260000|2021-07-22 02:51:00|31952.5|31812.5|31952.5|31812.5|31953.8|31813.8|31952.1|31812.1|12
1626922270000|2021-07-22 02:51:10|31952.1|31812.1|31945.2|31805.2|31953.1|31813.1|31942.5|31802.5|23
1626922280000|2021-07-22 02:51:20|31944.8|31804.8|31941.9|31801.9|31945.6|31805.6|31940.4|31800.4|26
1626922290000|2021-07-22 02:51:30|31941.7|31801.7|31954.9|31814.9|31955.3|31815.3|31940.8|31800.8|13
1626922300000|2021-07-22 02:51:40|31955.3|31815.3|31955.3|31815.3|31955.3|31815.3|31953.2|31813.2|9
1626922310000|2021-07-22 02:51:50|31958.5|31818.5|31959.4|31819.4|31959.4|31819.4|31958.1|31818.1|4
1626922320000|2021-07-22 02:52:00|31959.9|31819.9|31959.2|31819.2|31961.1|31821.1|31955.3|31815.3|25
1626922330000|2021-07-22 02:52:10|31959|31819|31960.9|31820.9|31961.2|31821.2|31959|31819|10
1626922340000|2021-07-22 02:52:20|31961.5|31821.5|31960.8|31820.8|31961.8|31821.8|31960.6|31820.6|7
1626922350000|2021-07-22 02:52:30|31961.3|31821.3|31959.5|31819.5|31961.5|31821.5|31958.5|31818.5|9
1626922360000|2021-07-22 02:52:40|31958.5|31818.5|31959.4|31819.4|31960|31820|31958.5|31818.5|4
1626922370000|2021-07-22 02:52:50|31965.7|31825.7|31967|31827|31973.6|31833.6|31965.7|31825.7|9
1626922380000|2021-07-22 02:53:00|31966.8|31826.8|31965.1|31825.1|31966.8|31826.8|31964.7|31824.7|4
1626922390000|2021-07-22 02:53:10|31965.2|31825.2|31969.5|31829.5|31972.1|31832.1|31965.2|31825.2|8
1626922400000|2021-07-22 02:53:20|31970|31830|31972.1|31832.1|31972.1|31832.1|31970|31830|7
1626922410000|2021-07-22 02:53:30|31972.8|31832.8|31978|31838|31981.2|31841.2|31972.5|31832.5|20
1626922420000|2021-07-22 02:53:40|31976.6|31836.6|31980|31840|31983.6|31843.6|31976.6|31836.6|22
1626922430000|2021-07-22 02:53:50|31977.4|31837.4|31983.6|31843.6|31985|31845|31977.4|31837.4|9
1626922440000|2021-07-22 02:54:00|31983|31843|31982.5|31842.5|31983|31843|31982.5|31842.5|5
1626922450000|2021-07-22 02:54:10|31987.1|31847.1|31989.8|31849.8|31992.6|31852.6|31983.9|31843.9|13
1626922460000|2021-07-22 02:54:20|31990.3|31850.3|31992.1|31852.1|31993|31853|31990.3|31850.3|9
1626922470000|2021-07-22 02:54:30|31991.7|31851.7|31989|31849|31991.7|31851.7|31987.2|31847.2|11
1626922480000|2021-07-22 02:54:40|31988.8|31848.8|31994.5|31854.5|31994.5|31854.5|31987.3|31847.3|11
1626922490000|2021-07-22 02:54:50|31994.3|31854.3|31995.4|31855.4|31998.8|31858.8|31994.3|31854.3|13
1626922500000|2021-07-22 02:55:00|31993.9|31853.9|31979.2|31839.2|31993.9|31853.9|31973.6|31833.6|33
1626922510000|2021-07-22 02:55:10|31977.7|31837.7|31975|31835|31980|31840|31973|31833|26
1626922520000|2021-07-22 02:55:20|31975.3|31835.3|31976.2|31836.2|31976.5|31836.5|31973.2|31833.2|14
1626922530000|2021-07-22 02:55:30|31975.7|31835.7|31974.6|31834.6|31975.9|31835.9|31974.1|31834.1|33
1626922540000|2021-07-22 02:55:40|31974.8|31834.8|31973.8|31833.8|31974.8|31834.8|31971.6|31831.6|33
1626922550000|2021-07-22 02:55:50|31974.3|31834.3|31969.6|31829.6|31975.8|31835.8|31969.6|31829.6|7
1626922560000|2021-07-22 02:56:00|31968.2|31828.2|31966|31826|31968.2|31828.2|31959|31819|22
1626922570000|2021-07-22 02:56:10|31964.5|31824.5|31964.2|31824.2|31967.3|31827.3|31961.6|31821.6|20
1626922580000|2021-07-22 02:56:20|31964.6|31824.6|31959.9|31819.9|31966.6|31826.6|31959.8|31819.8|18
1626922590000|2021-07-22 02:56:30|31958.5|31818.5|31959.9|31819.9|31962.9|31822.9|31958.5|31818.5|10
1626922600000|2021-07-22 02:56:40|31961|31821|31965.2|31825.2|31965.6|31825.6|31959.9|31819.9|17
1626922610000|2021-07-22 02:56:50|31965|31825|31965.2|31825.2|31965.9|31825.9|31964.3|31824.3|12
1626922620000|2021-07-22 02:57:00|31964.8|31824.8|31964.3|31824.3|31964.8|31824.8|31960.1|31820.1|5
1626922630000|2021-07-22 02:57:10|31964.8|31824.8|31964.3|31824.3|31964.8|31824.8|31964.3|31824.3|3
1626922640000|2021-07-22 02:57:20|31964.8|31824.8|31964.3|31824.3|31965.6|31825.6|31964.3|31824.3|5
1626922650000|2021-07-22 02:57:30|31961|31821|31964.8|31824.8|31964.8|31824.8|31961|31821|3
1626922660000|2021-07-22 02:57:40|31964.3|31824.3|31964.5|31824.5|31967.6|31827.6|31964.2|31824.2|6
1626922670000|2021-07-22 02:57:50|31962.8|31822.8|31964.3|31824.3|31964.5|31824.5|31962.8|31822.8|3
1626922680000|2021-07-22 02:58:00|31961.1|31821.1|31959.9|31819.9|31961.1|31821.1|31959.9|31819.9|3
1626922690000|2021-07-22 02:58:10|31958.5|31818.5|31961|31821|31961|31821|31958.5|31818.5|3
1626922700000|2021-07-22 02:58:20|31959.1|31819.1|31959.9|31819.9|31961|31821|31959.1|31819.1|7
1626922710000|2021-07-22 02:58:30|31960.8|31820.8|31959.9|31819.9|31960.9|31820.9|31959.9|31819.9|9
1626922720000|2021-07-22 02:58:40|31960.5|31820.5|31961|31821|31961|31821|31959.9|31819.9|3
1626922740000|2021-07-22 02:59:00|31960.9|31820.9|31960.9|31820.9|31960.9|31820.9|31960.9|31820.9|1
1626922750000|2021-07-22 02:59:10|31960.5|31820.5|31953.6|31813.6|31960.5|31820.5|31953.1|31813.1|11
1626922760000|2021-07-22 02:59:20|31953.3|31813.3|31952.8|31812.8|31953.3|31813.3|31952.8|31812.8|3
1626922770000|2021-07-22 02:59:30|31946.4|31806.4|31943.2|31803.2|31946.5|31806.5|31943.2|31803.2|9
1626922780000|2021-07-22 02:59:40|31946.7|31806.7|31948.7|31808.7|31948.7|31808.7|31946.7|31806.7|2
1626922790000|2021-07-22 02:59:50|31948.4|31808.4|31936.6|31796.6|31949.6|31809.6|31935.8|31795.8|19
1626922800000|2021-07-22 03:00:00|31936.4|31796.4|31914.2|31774.2|31936.4|31796.4|31912.5|31772.5|33
1626922810000|2021-07-22 03:00:10|31914.4|31774.4|31934.6|31794.6|31934.6|31794.6|31914.4|31774.4|28
1626922820000|2021-07-22 03:00:20|31934.1|31794.1|31932.8|31792.8|31934.4|31794.4|31932|31792|12
1626922830000|2021-07-22 03:00:30|31929.6|31789.6|31944.1|31804.1|31945.8|31805.8|31929.6|31789.6|17
1626922840000|2021-07-22 03:00:40|31944.2|31804.2|31944.2|31804.2|31945.2|31805.2|31942.6|31802.6|15
1626922850000|2021-07-22 03:00:50|31943.8|31803.8|31949.5|31809.5|31950.6|31810.6|31936.7|31796.7|19
1626922860000|2021-07-22 03:01:00|31949.4|31809.4|31950.9|31810.9|31957|31817|31948|31808|27
1626922870000|2021-07-22 03:01:10|31953.2|31813.2|31957.1|31817.1|31958.4|31818.4|31952.2|31812.2|14
1626922880000|2021-07-22 03:01:20|31956|31816|31958.4|31818.4|31959|31819|31953.5|31813.5|16
1626922890000|2021-07-22 03:01:30|31958.5|31818.5|31958.7|31818.7|31965.9|31825.9|31958.4|31818.4|18
1626922900000|2021-07-22 03:01:40|31959|31819|31970|31830|31970.8|31830.8|31959|31819|27
1626922910000|2021-07-22 03:01:50|31969.8|31829.8|31984.4|31844.4|31988.9|31848.9|31965.3|31825.3|26
1626922920000|2021-07-22 03:02:00|31984.3|31844.3|31984.7|31844.7|31990|31850|31978|31838|31
1626922930000|2021-07-22 03:02:10|31985.9|31845.9|31962.9|31822.9|31990.4|31850.4|31960.8|31820.8|29
1626922940000|2021-07-22 03:02:20|31964.4|31824.4|31968.4|31828.4|31968.4|31828.4|31962.9|31822.9|22
1626922950000|2021-07-22 03:02:30|31968.1|31828.1|31968.2|31828.2|31970.2|31830.2|31967.2|31827.2|30
1626922960000|2021-07-22 03:02:40|31968.3|31828.3|31969.2|31829.2|31969.6|31829.6|31965.1|31825.1|15
1626922970000|2021-07-22 03:02:50|31969.6|31829.6|31969.2|31829.2|31969.8|31829.8|31966.5|31826.5|17
1626922980000|2021-07-22 03:03:00|31968.4|31828.4|31958.9|31818.9|31969.6|31829.6|31957.7|31817.7|19
1626922990000|2021-07-22 03:03:10|31951.7|31811.7|31956.6|31816.6|31957.3|31817.3|31951.7|31811.7|17
1626923000000|2021-07-22 03:03:20|31957.2|31817.2|31963.3|31823.3|31963.3|31823.3|31957.2|31817.2|13
1626923010000|2021-07-22 03:03:30|31965.5|31825.5|31959.7|31819.7|31965.5|31825.5|31957.4|31817.4|17
1626923020000|2021-07-22 03:03:40|31960.5|31820.5|31963.7|31823.7|31963.7|31823.7|31953.4|31813.4|18
1626923030000|2021-07-22 03:03:50|31964.7|31824.7|31970.2|31830.2|31972.2|31832.2|31964.7|31824.7|17
1626923040000|2021-07-22 03:04:00|31970.7|31830.7|31972.2|31832.2|31974.7|31834.7|31970|31830|19
1626923050000|2021-07-22 03:04:10|31972.5|31832.5|31971.2|31831.2|31975.6|31835.6|31966.1|31826.1|29
1626923060000|2021-07-22 03:04:20|31971.4|31831.4|31971.6|31831.6|31973.5|31833.5|31970.6|31830.6|23
1626923070000|2021-07-22 03:04:30|31971.4|31831.4|31979.9|31839.9|31979.9|31839.9|31971.4|31831.4|4
1626923080000|2021-07-22 03:04:40|31978.5|31838.5|31974.2|31834.2|31978.5|31838.5|31965|31825|12
1626923090000|2021-07-22 03:04:50|31975.7|31835.7|31967.2|31827.2|31975.7|31835.7|31963|31823|12
1626923100000|2021-07-22 03:05:00|31973.6|31833.6|31967.8|31827.8|31975.7|31835.7|31963|31823|9
1626923110000|2021-07-22 03:05:10|31967.6|31827.6|31967.2|31827.2|31968|31828|31964.6|31824.6|18
1626923120000|2021-07-22 03:05:20|31967.6|31827.6|31967.1|31827.1|31968.9|31828.9|31966|31826|17
1626923130000|2021-07-22 03:05:30|31967.8|31827.8|31974.3|31834.3|31974.3|31834.3|31966.3|31826.3|12
1626923140000|2021-07-22 03:05:40|31974.7|31834.7|31979.5|31839.5|31979.9|31839.9|31974.7|31834.7|13
1626923150000|2021-07-22 03:05:50|31981.1|31841.1|31981.6|31841.6|31981.6|31841.6|31980.4|31840.4|9
1626923160000|2021-07-22 03:06:00|31981.7|31841.7|31981.7|31841.7|31981.7|31841.7|31981.7|31841.7|1
1626923170000|2021-07-22 03:06:10|31981.4|31841.4|31977|31837|31981.4|31841.4|31972.1|31832.1|20
1626923180000|2021-07-22 03:06:20|31978.8|31838.8|31989.5|31849.5|31989.5|31849.5|31978.8|31838.8|13
1626923190000|2021-07-22 03:06:30|31990.7|31850.7|31989.5|31849.5|31991.9|31851.9|31989.5|31849.5|10
1626923200000|2021-07-22 03:06:40|31989.7|31849.7|31984|31844|31990.5|31850.5|31984|31844|25
1626923210000|2021-07-22 03:06:50|31982.9|31842.9|31979.2|31839.2|31984.3|31844.3|31975|31835|26
1626923220000|2021-07-22 03:07:00|31977.6|31837.6|31977.2|31837.2|31983|31843|31970.1|31830.1|20
1626923230000|2021-07-22 03:07:10|31979.7|31839.7|31982.6|31842.6|31985.5|31845.5|31978.6|31838.6|19
1626923240000|2021-07-22 03:07:20|31985.5|31845.5|31987.3|31847.3|31989.1|31849.1|31983.7|31843.7|17
1626923250000|2021-07-22 03:07:30|31987.6|31847.6|31990.3|31850.3|31991|31851|31987.1|31847.1|21
1626923260000|2021-07-22 03:07:40|31990.2|31850.2|31990.8|31850.8|31991.1|31851.1|31988.6|31848.6|23
1626923270000|2021-07-22 03:07:50|31991|31851|32000.7|31860.7|32004.3|31864.3|31991|31851|17
1626923280000|2021-07-22 03:08:00|32000.4|31860.4|31990.6|31850.6|32000.4|31860.4|31986.8|31846.8|30
1626923290000|2021-07-22 03:08:10|31990.7|31850.7|31998.4|31858.4|31998.4|31858.4|31990.7|31850.7|20
1626923300000|2021-07-22 03:08:20|31999.5|31859.5|31986.5|31846.5|31999.5|31859.5|31986.5|31846.5|17
1626923310000|2021-07-22 03:08:30|31983.7|31843.7|31983|31843|31987.8|31847.8|31980.9|31840.9|11
1626923320000|2021-07-22 03:08:40|31984|31844|31985.6|31845.6|31985.6|31845.6|31983.5|31843.5|14
1626923330000|2021-07-22 03:08:50|31985.2|31845.2|31978.6|31838.6|31985.3|31845.3|31978|31838|19
1626923340000|2021-07-22 03:09:00|31978.8|31838.8|31979.5|31839.5|31983.4|31843.4|31976.1|31836.1|27
1626923350000|2021-07-22 03:09:10|31971.5|31831.5|31978.5|31838.5|31982.9|31842.9|31964.7|31824.7|21
1626923360000|2021-07-22 03:09:20|31978.3|31838.3|31967.7|31827.7|31982.9|31842.9|31967.2|31827.2|12
1626923370000|2021-07-22 03:09:30|31968.5|31828.5|31970.6|31830.6|31974|31834|31968.5|31828.5|13
1626923380000|2021-07-22 03:09:40|31969.8|31829.8|31968.7|31828.7|31970.7|31830.7|31968.7|31828.7|6
1626923390000|2021-07-22 03:09:50|31968.8|31828.8|31969.2|31829.2|31970.6|31830.6|31968.8|31828.8|4
1626923400000|2021-07-22 03:10:00|31969.6|31829.6|31968.4|31828.4|31972.8|31832.8|31968.4|31828.4|12
1626923410000|2021-07-22 03:10:10|31968|31828|31969.3|31829.3|31969.3|31829.3|31968|31828|11
1626923420000|2021-07-22 03:10:20|31968.5|31828.5|31964.5|31824.5|31969.3|31829.3|31962.7|31822.7|14
1626923430000|2021-07-22 03:10:30|31963.3|31823.3|31964.4|31824.4|31965|31825|31963.3|31823.3|15
1626923440000|2021-07-22 03:10:40|31965.5|31825.5|31964.7|31824.7|31965.5|31825.5|31964.1|31824.1|8
1626923450000|2021-07-22 03:10:50|31963.7|31823.7|31964.7|31824.7|31965.4|31825.4|31963.6|31823.6|8
1626923460000|2021-07-22 03:11:00|31964.3|31824.3|31986.7|31846.7|31987.2|31847.2|31964.3|31824.3|21
1626923470000|2021-07-22 03:11:10|31988.3|31848.3|31990.7|31850.7|31990.7|31850.7|31988.3|31848.3|13
1626923480000|2021-07-22 03:11:20|31991.5|31851.5|31977.2|31837.2|31991.9|31851.9|31977.2|31837.2|17
1626923490000|2021-07-22 03:11:30|31978|31838|31989.7|31849.7|31989.7|31849.7|31977.5|31837.5|24
1626923500000|2021-07-22 03:11:40|31990.8|31850.8|31994.8|31854.8|31994.9|31854.9|31988.6|31848.6|8
1626923510000|2021-07-22 03:11:50|31994.9|31854.9|31997.1|31857.1|31997.8|31857.8|31990.8|31850.8|19
1626923520000|2021-07-22 03:12:00|31996.3|31856.3|32011.9|31871.9|32013.9|31873.9|31996.3|31856.3|18
1626923530000|2021-07-22 03:12:10|32011.8|31871.8|32040.6|31900.6|32040.6|31900.6|32011.8|31871.8|29
1626923540000|2021-07-22 03:12:20|32041.6|31901.6|32084.3|31944.3|32084.3|31944.3|32041.6|31901.6|35
1626923550000|2021-07-22 03:12:30|32083.2|31943.2|32112.8|31972.8|32117.5|31977.5|32083.2|31943.2|36
1626923560000|2021-07-22 03:12:40|32109|31969|32089.3|31949.3|32109|31969|32089.3|31949.3|18
1626923570000|2021-07-22 03:12:50|32083|31943|32107.7|31967.7|32107.7|31967.7|32081.1|31941.1|31
1626923580000|2021-07-22 03:13:00|32106.4|31966.4|32114.4|31974.4|32115.4|31975.4|32092|31952|35
1626923590000|2021-07-22 03:13:10|32115.3|31975.3|32156.5|32016.5|32158|32018|32115.3|31975.3|33
1626923600000|2021-07-22 03:13:20|32157|32017|32174.6|32034.6|32176.8|32036.8|32157|32017|30
1626923610000|2021-07-22 03:13:30|32175.6|32035.6|32161.8|32021.8|32175.6|32035.6|32157|32017|27
1626923620000|2021-07-22 03:13:40|32161.7|32021.7|32164.2|32024.2|32164.2|32024.2|32159.2|32019.2|30
1626923630000|2021-07-22 03:13:50|32164.6|32024.6|32161.5|32021.5|32170|32030|32161.5|32021.5|25
1626923640000|2021-07-22 03:14:00|32159.5|32019.5|32151.7|32011.7|32159.8|32019.8|32151.7|32011.7|24
1626923650000|2021-07-22 03:14:10|32149.8|32009.8|32166.9|32026.9|32166.9|32026.9|32144.2|32004.2|32
1626923660000|2021-07-22 03:14:20|32167|32027|32175.6|32035.6|32179.5|32039.5|32167|32027|27
1626923670000|2021-07-22 03:14:30|32172.2|32032.2|32180.8|32040.8|32182.2|32042.2|32170.3|32030.3|33
1626923680000|2021-07-22 03:14:40|32176.7|32036.7|32172.2|32032.2|32180.9|32040.9|32162.3|32022.3|24
1626923690000|2021-07-22 03:14:50|32170.5|32030.5|32167.9|32027.9|32170.5|32030.5|32164.5|32024.5|19
1626923700000|2021-07-22 03:15:00|32169.6|32029.6|32170|32030|32176.3|32036.3|32162.4|32022.4|34
1626923710000|2021-07-22 03:15:10|32170.4|32030.4|32164|32024|32170.4|32030.4|32152.8|32012.8|17
1626923720000|2021-07-22 03:15:20|32163.4|32023.4|32149.3|32009.3|32163.4|32023.4|32147.5|32007.5|27
1626923730000|2021-07-22 03:15:30|32145.3|32005.3|32140.4|32000.4|32149.3|32009.3|32140.4|32000.4|28
1626923740000|2021-07-22 03:15:40|32137.9|31997.9|32140.7|32000.7|32142.5|32002.5|32137.1|31997.1|24
1626923750000|2021-07-22 03:15:50|32140.6|32000.6|32141.2|32001.2|32143.3|32003.3|32139.5|31999.5|18
1626923760000|2021-07-22 03:16:00|32141.3|32001.3|32136.6|31996.6|32142.4|32002.4|32134.9|31994.9|27
1626923770000|2021-07-22 03:16:10|32136.5|31996.5|32115.6|31975.6|32136.6|31996.6|32111.7|31971.7|19
1626923780000|2021-07-22 03:16:20|32115.5|31975.5|32107|31967|32115.5|31975.5|32105.1|31965.1|11
1626923790000|2021-07-22 03:16:30|32106.4|31966.4|32109.1|31969.1|32109.3|31969.3|32105.7|31965.7|10
1626923800000|2021-07-22 03:16:40|32109.3|31969.3|32104.7|31964.7|32109.3|31969.3|32104.6|31964.6|10
1626923810000|2021-07-22 03:16:50|32108.7|31968.7|32110.8|31970.8|32111.4|31971.4|32106.2|31966.2|19
1626923820000|2021-07-22 03:17:00|32110.1|31970.1|32078.8|31938.8|32111.4|31971.4|32078.8|31938.8|33
1626923830000|2021-07-22 03:17:10|32079.6|31939.6|32085.7|31945.7|32087.1|31947.1|32076.6|31936.6|19
1626923840000|2021-07-22 03:17:20|32086|31946|32071.6|31931.6|32086|31946|32067.8|31927.8|36
1626923850000|2021-07-22 03:17:30|32071.4|31931.4|32070|31930|32071.4|31931.4|32069.8|31929.8|7
1626923860000|2021-07-22 03:17:40|32070.1|31930.1|32068.2|31928.2|32071.1|31931.1|32067.1|31927.1|13
1626923870000|2021-07-22 03:17:50|32067.5|31927.5|32091.4|31951.4|32092.9|31952.9|32064.6|31924.6|26
1626923880000|2021-07-22 03:18:00|32092.7|31952.7|32101.9|31961.9|32101.9|31961.9|32091.2|31951.2|11
1626923890000|2021-07-22 03:18:10|32098.9|31958.9|32121.9|31981.9|32121.9|31981.9|32098.9|31958.9|28
1626923900000|2021-07-22 03:18:20|32120.1|31980.1|32122.4|31982.4|32128.4|31988.4|32120.1|31980.1|26
1626923910000|2021-07-22 03:18:30|32122.2|31982.2|32095.6|31955.6|32123.3|31983.3|32095.6|31955.6|14
1626923920000|2021-07-22 03:18:40|32090.1|31950.1|32089.2|31949.2|32091|31951|32084.6|31944.6|25
1626923930000|2021-07-22 03:18:50|32088.5|31948.5|32071|31931|32089.2|31949.2|32064.1|31924.1|28
1626923940000|2021-07-22 03:19:00|32068.3|31928.3|32072.4|31932.4|32072.4|31932.4|32060.6|31920.6|30
1626923950000|2021-07-22 03:19:10|32073|31933|32074.3|31934.3|32077|31937|32069.4|31929.4|30
1626923960000|2021-07-22 03:19:20|32074.1|31934.1|32073.7|31933.7|32074.1|31934.1|32072.4|31932.4|18
1626923970000|2021-07-22 03:19:30|32072.9|31932.9|32075.8|31935.8|32075.9|31935.9|32069.8|31929.8|30
1626923980000|2021-07-22 03:19:40|32075.6|31935.6|32074.8|31934.8|32075.6|31935.6|32072.1|31932.1|22
1626923990000|2021-07-22 03:19:50|32074.3|31934.3|32074.8|31934.8|32074.8|31934.8|32073|31933|4
1626924000000|2021-07-22 03:20:00|32073.4|31933.4|32064.8|31924.8|32073.4|31933.4|32064.8|31924.8|10
1626924010000|2021-07-22 03:20:10|32061.4|31921.4|32054.8|31914.8|32064.8|31924.8|32050.3|31910.3|23
1626924020000|2021-07-22 03:20:20|32055.3|31915.3|32048.1|31908.1|32055.5|31915.5|32045.1|31905.1|28
1626924030000|2021-07-22 03:20:30|32047.4|31907.4|32051.7|31911.7|32054.9|31914.9|32046.4|31906.4|25
1626924040000|2021-07-22 03:20:40|32051.2|31911.2|32051.5|31911.5|32052.5|31912.5|32050.7|31910.7|26
1626924050000|2021-07-22 03:20:50|32051.6|31911.6|32047.7|31907.7|32052|31912|32047.1|31907.1|10
1626924060000|2021-07-22 03:21:00|32047.1|31907.1|32048.9|31908.9|32052.7|31912.7|32046.2|31906.2|20
1626924070000|2021-07-22 03:21:10|32050.2|31910.2|32042.7|31902.7|32050.2|31910.2|32040.7|31900.7|19
1626924080000|2021-07-22 03:21:20|32042|31902|32039.6|31899.6|32042|31902|32037.8|31897.8|17
1626924090000|2021-07-22 03:21:30|32040.2|31900.2|32039.9|31899.9|32040.4|31900.4|32039.9|31899.9|8
1626924100000|2021-07-22 03:21:40|32040.1|31900.1|32059.1|31919.1|32059.4|31919.4|32039.9|31899.9|22
1626924110000|2021-07-22 03:21:50|32058.3|31918.3|32061.4|31921.4|32061.4|31921.4|32058|31918|16
1626924120000|2021-07-22 03:22:00|32061.9|31921.9|32054.8|31914.8|32062.5|31922.5|32053.1|31913.1|17
1626924130000|2021-07-22 03:22:10|32054.9|31914.9|32049|31909|32055.4|31915.4|32049|31909|13
1626924140000|2021-07-22 03:22:20|32049.4|31909.4|32039|31899|32050.4|31910.4|32038.4|31898.4|18
1626924150000|2021-07-22 03:22:30|32038.9|31898.9|32035.8|31895.8|32039.1|31899.1|32035.8|31895.8|13
1626924160000|2021-07-22 03:22:40|32036.2|31896.2|32034.5|31894.5|32036.8|31896.8|32032.1|31892.1|25
1626924170000|2021-07-22 03:22:50|32028.4|31888.4|32030.2|31890.2|32030.2|31890.2|32025.9|31885.9|15
1626924180000|2021-07-22 03:23:00|32036.3|31896.3|32031.3|31891.3|32045.8|31905.8|32029.5|31889.5|30
1626924190000|2021-07-22 03:23:10|32031.5|31891.5|32040.7|31900.7|32040.7|31900.7|32031.5|31891.5|15
1626924200000|2021-07-22 03:23:20|32036.3|31896.3|32040.8|31900.8|32048|31908|32036.3|31896.3|23
1626924210000|2021-07-22 03:23:30|32044.4|31904.4|32034.9|31894.9|32044.4|31904.4|32032.8|31892.8|21
1626924220000|2021-07-22 03:23:40|32035.2|31895.2|32034.8|31894.8|32035.2|31895.2|32033.7|31893.7|12
1626924230000|2021-07-22 03:23:50|32034.9|31894.9|32034.8|31894.8|32035.2|31895.2|32034.7|31894.7|7
1626924240000|2021-07-22 03:24:00|32038.6|31898.6|32042.9|31902.9|32044.7|31904.7|32038.6|31898.6|21
1626924250000|2021-07-22 03:24:10|32040.9|31900.9|32042.4|31902.4|32042.6|31902.6|32036.3|31896.3|15
1626924260000|2021-07-22 03:24:20|32042.6|31902.6|32032.5|31892.5|32042.6|31902.6|32029|31889|14
1626924270000|2021-07-22 03:24:30|32032.4|31892.4|32032.7|31892.7|32032.7|31892.7|32032.4|31892.4|5
1626924280000|2021-07-22 03:24:40|32032.5|31892.5|32032.7|31892.7|32032.9|31892.9|32032.5|31892.5|4
1626924290000|2021-07-22 03:24:50|32032.5|31892.5|32045.3|31905.3|32046.8|31906.8|32032.5|31892.5|16
1626924300000|2021-07-22 03:25:00|32043.2|31903.2|32042.1|31902.1|32045.3|31905.3|32041.2|31901.2|23
1626924310000|2021-07-22 03:25:10|32042.4|31902.4|32036.5|31896.5|32042.4|31902.4|32035.7|31895.7|16
1626924320000|2021-07-22 03:25:20|32038.1|31898.1|32035.5|31895.5|32038.1|31898.1|32035.5|31895.5|7
1626924330000|2021-07-22 03:25:30|32035.7|31895.7|32032.4|31892.4|32035.9|31895.9|32032.2|31892.2|18
1626924340000|2021-07-22 03:25:40|32032.6|31892.6|32035.6|31895.6|32035.8|31895.8|32032.6|31892.6|13
1626924350000|2021-07-22 03:25:50|32033.7|31893.7|32038.1|31898.1|32038.1|31898.1|32031.9|31891.9|13
1626924360000|2021-07-22 03:26:00|32036.9|31896.9|32031.2|31891.2|32036.9|31896.9|32031.2|31891.2|11
1626924370000|2021-07-22 03:26:10|32029.4|31889.4|32026.6|31886.6|32031.2|31891.2|32026.4|31886.4|22
1626924380000|2021-07-22 03:26:20|32026|31886|32028.5|31888.5|32033.1|31893.1|32026|31886|25
1626924390000|2021-07-22 03:26:30|32028.7|31888.7|32023.7|31883.7|32029.2|31889.2|32023.7|31883.7|30
1626924400000|2021-07-22 03:26:40|32026.1|31886.1|32025.5|31885.5|32026.1|31886.1|32023.4|31883.4|13
1626924410000|2021-07-22 03:26:50|32028.9|31888.9|32026.7|31886.7|32029.6|31889.6|32024.5|31884.5|22
1626924420000|2021-07-22 03:27:00|32027.6|31887.6|32030.8|31890.8|32035.8|31895.8|32027|31887|18
1626924430000|2021-07-22 03:27:10|32027.1|31887.1|32026.5|31886.5|32029.5|31889.5|32026.1|31886.1|22
1626924440000|2021-07-22 03:27:20|32025.9|31885.9|32026.5|31886.5|32026.5|31886.5|32025.5|31885.5|9
1626924450000|2021-07-22 03:27:30|32025.7|31885.7|32018.6|31878.6|32025.7|31885.7|32018.6|31878.6|6
1626924460000|2021-07-22 03:27:40|32018.8|31878.8|32018.9|31878.9|32019.6|31879.6|32010.9|31870.9|11
1626924470000|2021-07-22 03:27:50|32019|31879|32019.3|31879.3|32019.4|31879.4|32017.1|31877.1|9
1626924480000|2021-07-22 03:28:00|32019.1|31879.1|32022.1|31882.1|32022.1|31882.1|32015|31875|15
1626924490000|2021-07-22 03:28:10|32021.9|31881.9|32021.1|31881.1|32022.3|31882.3|32020.8|31880.8|10
1626924500000|2021-07-22 03:28:20|32020.9|31880.9|32018.7|31878.7|32020.9|31880.9|32013.3|31873.3|17
1626924510000|2021-07-22 03:28:30|32018.1|31878.1|32014.9|31874.9|32019|31879|32014.3|31874.3|23
1626924520000|2021-07-22 03:28:40|32016.2|31876.2|32023|31883|32025.1|31885.1|32016.2|31876.2|22
1626924530000|2021-07-22 03:28:50|32022.9|31882.9|32017.9|31877.9|32023.2|31883.2|32014.8|31874.8|17
1626924540000|2021-07-22 03:29:00|32019.3|31879.3|32027|31887|32027.7|31887.7|32019.3|31879.3|16
1626924550000|2021-07-22 03:29:10|32027.2|31887.2|32031.2|31891.2|32033.8|31893.8|32027.2|31887.2|20
1626924560000|2021-07-22 03:29:20|32030.8|31890.8|32031|31891|32031.3|31891.3|32030.8|31890.8|10
1626924570000|2021-07-22 03:29:30|32031.2|31891.2|32022.7|31882.7|32031.2|31891.2|32022.6|31882.6|31
1626924580000|2021-07-22 03:29:40|32022.3|31882.3|32019.1|31879.1|32022.8|31882.8|32019.1|31879.1|22
1626924590000|2021-07-22 03:29:50|32018.9|31878.9|32023.2|31883.2|32023.8|31883.8|32018.9|31878.9|14
1626924600000|2021-07-22 03:30:00|32023.1|31883.1|32009.3|31869.3|32023.7|31883.7|32008.3|31868.3|25
1626924610000|2021-07-22 03:30:10|32008.6|31868.6|31997.3|31857.3|32008.6|31868.6|31995.9|31855.9|20
1626924620000|2021-07-22 03:30:20|31997.7|31857.7|31991.9|31851.9|31999|31859|31985.8|31845.8|23
1626924630000|2021-07-22 03:30:30|31991.1|31851.1|31990.2|31850.2|31991.8|31851.8|31990|31850|17
1626924640000|2021-07-22 03:30:40|31989.6|31849.6|31976.2|31836.2|31990.2|31850.2|31976.2|31836.2|16
1626924650000|2021-07-22 03:30:50|31975.7|31835.7|31975.2|31835.2|31975.7|31835.7|31974.5|31834.5|9
1626924660000|2021-07-22 03:31:00|31974.7|31834.7|31978.4|31838.4|31982.4|31842.4|31974.7|31834.7|20
1626924670000|2021-07-22 03:31:10|31978.5|31838.5|31982.2|31842.2|31982.2|31842.2|31978.5|31838.5|6
1626924680000|2021-07-22 03:31:20|31982.4|31842.4|31980.2|31840.2|31982.4|31842.4|31977.5|31837.5|11
1626924690000|2021-07-22 03:31:30|31981.5|31841.5|31971.3|31831.3|31981.5|31841.5|31971|31831|7
1626924710000|2021-07-22 03:31:50|31977.6|31837.6|31981.5|31841.5|31981.5|31841.5|31977.6|31837.6|4
1626924720000|2021-07-22 03:32:00|31978.7|31838.7|31975.2|31835.2|31981.5|31841.5|31973.1|31833.1|5
1626924730000|2021-07-22 03:32:10|31981.9|31841.9|31984.4|31844.4|31984.4|31844.4|31981|31841|5
1626924740000|2021-07-22 03:32:20|31983|31843|31980.1|31840.1|31985.5|31845.5|31978.5|31838.5|12
1626924750000|2021-07-22 03:32:30|31978.2|31838.2|31975.7|31835.7|31978.2|31838.2|31972.5|31832.5|8
1626924760000|2021-07-22 03:32:40|31974.3|31834.3|31973.9|31833.9|31975.1|31835.1|31972.8|31832.8|19
1626924770000|2021-07-22 03:32:50|31974.3|31834.3|31976.4|31836.4|31976.4|31836.4|31973.7|31833.7|10
1626924780000|2021-07-22 03:33:00|31979|31839|32013.7|31873.7|32013.7|31873.7|31979|31839|33
1626924790000|2021-07-22 03:33:10|32013.3|31873.3|32001.3|31861.3|32013.3|31873.3|32001.3|31861.3|21
1626924800000|2021-07-22 03:33:20|32002.8|31862.8|32002.2|31862.2|32002.8|31862.8|32001.1|31861.1|9
1626924810000|2021-07-22 03:33:30|32001.8|31861.8|32006.9|31866.9|32007.1|31867.1|32001.8|31861.8|10
1626924820000|2021-07-22 03:33:40|32007.2|31867.2|32007.3|31867.3|32008.6|31868.6|32006.2|31866.2|26
1626924830000|2021-07-22 03:33:50|32008|31868|32009.8|31869.8|32009.8|31869.8|32007.2|31867.2|17
1626924840000|2021-07-22 03:34:00|32009.5|31869.5|32012.1|31872.1|32012.1|31872.1|32007.9|31867.9|9
1626924850000|2021-07-22 03:34:10|32012.6|31872.6|32021.6|31881.6|32022.5|31882.5|32012.6|31872.6|19
1626924860000|2021-07-22 03:34:20|32021.8|31881.8|32043.4|31903.4|32043.6|31903.6|32021.8|31881.8|33
1626924870000|2021-07-22 03:34:30|32043.5|31903.5|32035|31895|32044.3|31904.3|32035|31895|12
1626924880000|2021-07-22 03:34:40|32035.1|31895.1|32032.9|31892.9|32036.8|31896.8|32025.8|31885.8|23
1626924890000|2021-07-22 03:34:50|32032.6|31892.6|32028.2|31888.2|32032.6|31892.6|32026.2|31886.2|30
1626924900000|2021-07-22 03:35:00|32028.5|31888.5|32018.5|31878.5|32035|31895|32018|31878|34
1626924910000|2021-07-22 03:35:10|32018|31878|32017.3|31877.3|32018|31878|32017.1|31877.1|12
1626924920000|2021-07-22 03:35:20|32017.6|31877.6|32013.6|31873.6|32018|31878|32013.6|31873.6|11
1626924930000|2021-07-22 03:35:30|32001|31861|31985.9|31845.9|32001.5|31861.5|31985.9|31845.9|27
1626924940000|2021-07-22 03:35:40|31986.8|31846.8|31986|31846|31987.6|31847.6|31984.7|31844.7|20
1626924950000|2021-07-22 03:35:50|31987.6|31847.6|31980.4|31840.4|31987.6|31847.6|31979.8|31839.8|12
1626924960000|2021-07-22 03:36:00|31980.2|31840.2|31980.2|31840.2|31980.4|31840.4|31980.2|31840.2|5
1626924980000|2021-07-22 03:36:20|31980.3|31840.3|31983.9|31843.9|31983.9|31843.9|31980.2|31840.2|3
1626924990000|2021-07-22 03:36:30|31982.4|31842.4|31981.8|31841.8|31982.4|31842.4|31979.8|31839.8|11
1626925000000|2021-07-22 03:36:40|31982|31842|31994.3|31854.3|31997.5|31857.5|31981.8|31841.8|18
1626925010000|2021-07-22 03:36:50|31993.5|31853.5|31992|31852|31993.5|31853.5|31991.6|31851.6|13
1626925020000|2021-07-22 03:37:00|31991.9|31851.9|31991.9|31851.9|31992.1|31852.1|31990.9|31850.9|5
1626925030000|2021-07-22 03:37:10|31992.2|31852.2|31981.1|31841.1|31992.2|31852.2|31979.8|31839.8|20
1626925040000|2021-07-22 03:37:20|31981.3|31841.3|31981.3|31841.3|31982.1|31842.1|31980.2|31840.2|11
1626925050000|2021-07-22 03:37:30|31980.4|31840.4|31975.3|31835.3|31980.7|31840.7|31973.1|31833.1|16
1626925060000|2021-07-22 03:37:40|31975.1|31835.1|31975.2|31835.2|31978.5|31838.5|31973.1|31833.1|8
1626925070000|2021-07-22 03:37:50|31976.3|31836.3|31972.1|31832.1|31976.3|31836.3|31972.1|31832.1|15
1626925080000|2021-07-22 03:38:00|31972.8|31832.8|31972.8|31832.8|31972.8|31832.8|31971.7|31831.7|4
1626925090000|2021-07-22 03:38:10|31972.2|31832.2|31972.8|31832.8|31972.8|31832.8|31971.6|31831.6|10
1626925100000|2021-07-22 03:38:20|31971.8|31831.8|31978.7|31838.7|31982.4|31842.4|31971.8|31831.8|18
1626925110000|2021-07-22 03:38:30|31978.4|31838.4|31988.5|31848.5|31990|31850|31977.3|31837.3|24
1626925120000|2021-07-22 03:38:40|31988.6|31848.6|31982.6|31842.6|31988.7|31848.7|31980.6|31840.6|18
1626925130000|2021-07-22 03:38:50|31981.1|31841.1|31980.4|31840.4|31981.3|31841.3|31980.4|31840.4|6
1626925140000|2021-07-22 03:39:00|31980.3|31840.3|31980.3|31840.3|31980.5|31840.5|31978.1|31838.1|12
1626925150000|2021-07-22 03:39:10|31980.2|31840.2|31979.3|31839.3|31980.2|31840.2|31979.3|31839.3|3
1626925170000|2021-07-22 03:39:30|31978.8|31838.8|31980.6|31840.6|31980.9|31840.9|31978.8|31838.8|7
1626925180000|2021-07-22 03:39:40|31980.5|31840.5|31980|31840|31980.5|31840.5|31979.2|31839.2|17
1626925190000|2021-07-22 03:39:50|31979.8|31839.8|31987.3|31847.3|31987.3|31847.3|31979.8|31839.8|17
1626925200000|2021-07-22 03:40:00|31987.2|31847.2|31980.6|31840.6|31987.2|31847.2|31976.9|31836.9|26
1626925210000|2021-07-22 03:40:10|31980.9|31840.9|31978.4|31838.4|31981.3|31841.3|31977.9|31837.9|21
1626925220000|2021-07-22 03:40:20|31978.9|31838.9|31983.1|31843.1|31983.1|31843.1|31978.3|31838.3|15
1626925230000|2021-07-22 03:40:30|31981.3|31841.3|31981|31841|31983.1|31843.1|31978|31838|23
1626925240000|2021-07-22 03:40:40|31980.9|31840.9|31980.8|31840.8|31983.1|31843.1|31980.5|31840.5|18
1626925250000|2021-07-22 03:40:50|31981.1|31841.1|31981.7|31841.7|31981.8|31841.8|31980.5|31840.5|19
1626925260000|2021-07-22 03:41:00|31981.8|31841.8|31981.1|31841.1|31981.8|31841.8|31980.9|31840.9|9
1626925270000|2021-07-22 03:41:10|31981.3|31841.3|31981.4|31841.4|31981.4|31841.4|31981.3|31841.3|2
1626925280000|2021-07-22 03:41:20|31982.1|31842.1|31981.7|31841.7|31985.3|31845.3|31981.7|31841.7|9
1626925290000|2021-07-22 03:41:30|31981.6|31841.6|31990.6|31850.6|31990.6|31850.6|31981.6|31841.6|10
1626925300000|2021-07-22 03:41:40|31990.8|31850.8|31998.6|31858.6|31998.6|31858.6|31989.2|31849.2|17
1626925310000|2021-07-22 03:41:50|31997.5|31857.5|32018.7|31878.7|32018.7|31878.7|31996.3|31856.3|12
1626925320000|2021-07-22 03:42:00|32018.6|31878.6|32022.1|31882.1|32023.1|31883.1|32017.2|31877.2|24
1626925330000|2021-07-22 03:42:10|32022|31882|32033.4|31893.4|32033.4|31893.4|32020|31880|20
1626925340000|2021-07-22 03:42:20|32033.5|31893.5|32051.4|31911.4|32053.4|31913.4|32033.5|31893.5|28
1626925350000|2021-07-22 03:42:30|32052.3|31912.3|32040.7|31900.7|32053.8|31913.8|32031.2|31891.2|30
1626925360000|2021-07-22 03:42:40|32041.4|31901.4|32030.7|31890.7|32043.4|31903.4|32028.3|31888.3|27
1626925370000|2021-07-22 03:42:50|32028.4|31888.4|32018|31878|32028.4|31888.4|32014.7|31874.7|36
1626925380000|2021-07-22 03:43:00|32017.9|31877.9|32009.9|31869.9|32018.8|31878.8|32009.1|31869.1|18
1626925390000|2021-07-22 03:43:10|32009.8|31869.8|32008|31868|32010.3|31870.3|32008|31868|5
1626925400000|2021-07-22 03:43:20|32008.7|31868.7|31987|31847|32008.7|31868.7|31987|31847|15
1626925410000|2021-07-22 03:43:30|31986.9|31846.9|31986|31846|31987.2|31847.2|31986|31846|3
1626925420000|2021-07-22 03:43:40|31985.7|31845.7|31985.5|31845.5|31986.9|31846.9|31984.8|31844.8|9
1626925430000|2021-07-22 03:43:50|31985.7|31845.7|31992.2|31852.2|31993.9|31853.9|31985.7|31845.7|19
1626925440000|2021-07-22 03:44:00|31992|31852|31991.7|31851.7|31992.6|31852.6|31991.6|31851.6|9
1626925450000|2021-07-22 03:44:10|31991.6|31851.6|31977.7|31837.7|31991.6|31851.6|31977.1|31837.1|20
1626925460000|2021-07-22 03:44:20|31977.6|31837.6|31978.3|31838.3|31978.4|31838.4|31977.4|31837.4|8
1626925470000|2021-07-22 03:44:30|31978.4|31838.4|31978.3|31838.3|31978.4|31838.4|31978.3|31838.3|4
1626925480000|2021-07-22 03:44:40|31977.3|31837.3|31978.3|31838.3|31978.4|31838.4|31977.3|31837.3|4
1626925490000|2021-07-22 03:44:50|31978.4|31838.4|31978.4|31838.4|31978.5|31838.5|31977.9|31837.9|6
1626925500000|2021-07-22 03:45:00|31979|31839|32002.7|31862.7|32004.8|31864.8|31978.7|31838.7|21
1626925510000|2021-07-22 03:45:10|32004.3|31864.3|32011.9|31871.9|32012.1|31872.1|32004.3|31864.3|14
1626925520000|2021-07-22 03:45:20|32011|31871|32002|31862|32011|31871|32002|31862|5
1626925530000|2021-07-22 03:45:30|32002.2|31862.2|32013.5|31873.5|32020.8|31880.8|32002.2|31862.2|23
1626925540000|2021-07-22 03:45:40|32019.8|31879.8|32013.4|31873.4|32019.8|31879.8|32009.4|31869.4|15
1626925550000|2021-07-22 03:45:50|32018.2|31878.2|32015.9|31875.9|32018.2|31878.2|32012.8|31872.8|12
1626925560000|2021-07-22 03:46:00|32012.5|31872.5|32004.4|31864.4|32017.4|31877.4|32004.4|31864.4|21
1626925570000|2021-07-22 03:46:10|32003.7|31863.7|32002.1|31862.1|32003.9|31863.9|32000.1|31860.1|27
1626925580000|2021-07-22 03:46:20|32002.5|31862.5|32010.9|31870.9|32013.8|31873.8|32002.3|31862.3|26
1626925590000|2021-07-22 03:46:30|32012.8|31872.8|32013.9|31873.9|32016|31876|32012.8|31872.8|11
1626925600000|2021-07-22 03:46:40|32016.1|31876.1|32019.9|31879.9|32024.8|31884.8|32014.3|31874.3|9
1626925610000|2021-07-22 03:46:50|32020.4|31880.4|32022.2|31882.2|32022.7|31882.7|32020.4|31880.4|4
1626925620000|2021-07-22 03:47:00|32020.6|31880.6|32023.4|31883.4|32029|31889|32020.6|31880.6|13
1626925630000|2021-07-22 03:47:10|32022.9|31882.9|32016.7|31876.7|32022.9|31882.9|32014.8|31874.8|19
1626925640000|2021-07-22 03:47:20|32016.8|31876.8|32017.3|31877.3|32017.9|31877.9|32016|31876|20
1626925650000|2021-07-22 03:47:30|32017.8|31877.8|32025.6|31885.6|32029.8|31889.8|32015.9|31875.9|25
1626925660000|2021-07-22 03:47:40|32025.4|31885.4|32026.3|31886.3|32026.3|31886.3|32021.7|31881.7|18
1626925670000|2021-07-22 03:47:50|32026.5|31886.5|32024.2|31884.2|32027.1|31887.1|32019.7|31879.7|14
1626925680000|2021-07-22 03:48:00|32024.4|31884.4|32013|31873|32024.4|31884.4|32012.2|31872.2|20
1626925690000|2021-07-22 03:48:10|32017.3|31877.3|32018.7|31878.7|32019.2|31879.2|32016.2|31876.2|16
1626925700000|2021-07-22 03:48:20|32017.6|31877.6|32019.9|31879.9|32022.1|31882.1|32015.1|31875.1|15
1626925710000|2021-07-22 03:48:30|32016|31876|32016.3|31876.3|32019.7|31879.7|32016|31876|7
1626925720000|2021-07-22 03:48:40|32016|31876|32016|31876|32016|31876|32015.2|31875.2|4
1626925730000|2021-07-22 03:48:50|32015.4|31875.4|32016|31876|32016|31876|32015.1|31875.1|6
1626925740000|2021-07-22 03:49:00|32023.9|31883.9|32038|31898|32038|31898|32023.9|31883.9|10
1626925750000|2021-07-22 03:49:10|32036.7|31896.7|32034.9|31894.9|32036.9|31896.9|32032.7|31892.7|22
1626925760000|2021-07-22 03:49:20|32034.8|31894.8|32035.7|31895.7|32035.9|31895.9|32034.3|31894.3|8
1626925770000|2021-07-22 03:49:30|32035.6|31895.6|32039.2|31899.2|32039.2|31899.2|32035.6|31895.6|2
1626925780000|2021-07-22 03:49:40|32040|31900|32039.2|31899.2|32040|31900|32039.1|31899.1|8
1626925790000|2021-07-22 03:49:50|32040.6|31900.6|32049.7|31909.7|32049.7|31909.7|32039.3|31899.3|12
1626925800000|2021-07-22 03:50:00|32050.9|31910.9|32047.1|31907.1|32059.7|31919.7|32046.6|31906.6|31
1626925810000|2021-07-22 03:50:10|32048.2|31908.2|32048|31908|32049.5|31909.5|32047.6|31907.6|7
1626925820000|2021-07-22 03:50:20|32047.4|31907.4|32041.8|31901.8|32047.4|31907.4|32041.8|31901.8|17
1626925830000|2021-07-22 03:50:30|32042.4|31902.4|32043|31903|32043|31903|32041.8|31901.8|26
1626925840000|2021-07-22 03:50:40|32042.6|31902.6|32033.2|31893.2|32043.8|31903.8|32029.5|31889.5|21
1626925850000|2021-07-22 03:50:50|32033|31893|32034.2|31894.2|32034.5|31894.5|32032.5|31892.5|19
1626925860000|2021-07-22 03:51:00|32033.3|31893.3|32042.3|31902.3|32042.3|31902.3|32033.3|31893.3|17
1626925870000|2021-07-22 03:51:10|32042.4|31902.4|32043.3|31903.3|32046|31906|32041.7|31901.7|15
1626925880000|2021-07-22 03:51:20|32043.4|31903.4|32056.1|31916.1|32059.1|31919.1|32043.4|31903.4|24
1626925890000|2021-07-22 03:51:30|32056.2|31916.2|32057.1|31917.1|32059.6|31919.6|32056.2|31916.2|28
1626925900000|2021-07-22 03:51:40|32057|31917|32058.9|31918.9|32058.9|31918.9|32056.8|31916.8|5
1626925910000|2021-07-22 03:51:50|32058|31918|32051.1|31911.1|32058.6|31918.6|32050.6|31910.6|18
1626925920000|2021-07-22 03:52:00|32049.3|31909.3|32041.8|31901.8|32049.3|31909.3|32041.8|31901.8|8
1626925930000|2021-07-22 03:52:10|32043.2|31903.2|32038.6|31898.6|32043.2|31903.2|32035.5|31895.5|21
1626925940000|2021-07-22 03:52:20|32037.4|31897.4|32035.5|31895.5|32039.3|31899.3|32034.5|31894.5|22
1626925950000|2021-07-22 03:52:30|32035.4|31895.4|32036.5|31896.5|32037.2|31897.2|32035.4|31895.4|22
1626925960000|2021-07-22 03:52:40|32037.1|31897.1|32035.7|31895.7|32037.2|31897.2|32035.7|31895.7|8
1626925970000|2021-07-22 03:52:50|32037.2|31897.2|32035.2|31895.2|32037.2|31897.2|32034.2|31894.2|4
1626925980000|2021-07-22 03:53:00|32034.7|31894.7|32037.3|31897.3|32037.3|31897.3|32032.4|31892.4|16
1626925990000|2021-07-22 03:53:10|32034.7|31894.7|32035.2|31895.2|32035.2|31895.2|32034|31894|7
1626926000000|2021-07-22 03:53:20|32035.1|31895.1|32035.1|31895.1|32035.1|31895.1|32033.4|31893.4|8
1626926010000|2021-07-22 03:53:30|32035.4|31895.4|32034.7|31894.7|32037.1|31897.1|32034.4|31894.4|18
1626926020000|2021-07-22 03:53:40|32034.4|31894.4|32028.4|31888.4|32036.6|31896.6|32027.6|31887.6|23
1626926030000|2021-07-22 03:53:50|32027.5|31887.5|32027.1|31887.1|32031.8|31891.8|32023.8|31883.8|29
1626926040000|2021-07-22 03:54:00|32026.7|31886.7|32022.1|31882.1|32027.7|31887.7|32022.1|31882.1|18
1626926050000|2021-07-22 03:54:10|32022|31882|32023|31883|32024.5|31884.5|32018.6|31878.6|14
1626926060000|2021-07-22 03:54:20|32023.3|31883.3|32011.5|31871.5|32023.3|31883.3|32011.5|31871.5|16
1626926070000|2021-07-22 03:54:30|32014.6|31874.6|32009.3|31869.3|32015.2|31875.2|31998.5|31858.5|19
1626926080000|2021-07-22 03:54:40|32011.3|31871.3|32010.9|31870.9|32016.4|31876.4|32007.7|31867.7|23
1626926090000|2021-07-22 03:54:50|32011|31871|32009.9|31869.9|32011|31871|32009.9|31869.9|6
1626926100000|2021-07-22 03:55:00|32013.8|31873.8|32004.5|31864.5|32019.4|31879.4|32004.5|31864.5|21
1626926110000|2021-07-22 03:55:10|32004.2|31864.2|32000.4|31860.4|32006.4|31866.4|31999.9|31859.9|14
1626926120000|2021-07-22 03:55:20|32000.5|31860.5|31990.7|31850.7|32000.5|31860.5|31990.3|31850.3|24
1626926130000|2021-07-22 03:55:30|31991.6|31851.6|31989|31849|31992.7|31852.7|31989|31849|10
1626926140000|2021-07-22 03:55:40|31988.9|31848.9|31990.4|31850.4|31990.4|31850.4|31988.9|31848.9|5
1626926150000|2021-07-22 03:55:50|31991.8|31851.8|31990.5|31850.5|31994.2|31854.2|31990.3|31850.3|10
1626926160000|2021-07-22 03:56:00|31990.3|31850.3|31992.1|31852.1|31998|31858|31987.5|31847.5|31
1626926170000|2021-07-22 03:56:10|31995|31855|31999|31859|32009.4|31869.4|31995|31855|10
1626926180000|2021-07-22 03:56:20|31997.5|31857.5|31998.6|31858.6|32001.4|31861.4|31997.5|31857.5|14
1626926190000|2021-07-22 03:56:30|32001|31861|32008.4|31868.4|32008.6|31868.6|31998.5|31858.5|14
1626926200000|2021-07-22 03:56:40|32007.4|31867.4|32031.5|31891.5|32031.7|31891.7|32006.3|31866.3|18
1626926210000|2021-07-22 03:56:50|32031.4|31891.4|32030.4|31890.4|32031.6|31891.6|32028.9|31888.9|12
1626926220000|2021-07-22 03:57:00|32030.3|31890.3|32035.7|31895.7|32035.9|31895.9|32030.3|31890.3|11
1626926230000|2021-07-22 03:57:10|32036.5|31896.5|32022.6|31882.6|32037.3|31897.3|32020.8|31880.8|23
1626926240000|2021-07-22 03:57:20|32022.3|31882.3|32015.5|31875.5|32022.3|31882.3|32013.4|31873.4|11
1626926250000|2021-07-22 03:57:30|32013.4|31873.4|32001.5|31861.5|32016|31876|32001.5|31861.5|29
1626926260000|2021-07-22 03:57:40|32000.7|31860.7|32002.8|31862.8|32017.4|31877.4|32000.3|31860.3|23
1626926270000|2021-07-22 03:57:50|32002.2|31862.2|31996.7|31856.7|32003.5|31863.5|31996.7|31856.7|5
1626926280000|2021-07-22 03:58:00|31997.5|31857.5|32006.6|31866.6|32006.6|31866.6|31997.5|31857.5|11
1626926290000|2021-07-22 03:58:10|32005.2|31865.2|32015.6|31875.6|32015.6|31875.6|32005.2|31865.2|14
1626926300000|2021-07-22 03:58:20|32013.5|31873.5|32018.3|31878.3|32020.2|31880.2|32008.9|31868.9|9
1626926310000|2021-07-22 03:58:30|32018.8|31878.8|32010.7|31870.7|32019.6|31879.6|32010.4|31870.4|25
1626926320000|2021-07-22 03:58:40|32011.4|31871.4|32011.4|31871.4|32011.4|31871.4|32010.7|31870.7|8
1626926330000|2021-07-22 03:58:50|32011.5|31871.5|32013|31873|32014.1|31874.1|32009.7|31869.7|14
1626926340000|2021-07-22 03:59:00|32012.9|31872.9|32013|31873|32013|31873|32012.9|31872.9|8
1626926350000|2021-07-22 03:59:10|32012.9|31872.9|32013|31873|32013|31873|32012.9|31872.9|8
1626926360000|2021-07-22 03:59:20|32012.9|31872.9|32013|31873|32013|31873|32012.5|31872.5|6
1626926370000|2021-07-22 03:59:30|32012.6|31872.6|32017.5|31877.5|32019.6|31879.6|32011.6|31871.6|9
1626926380000|2021-07-22 03:59:40|32017.8|31877.8|32017.7|31877.7|32017.8|31877.8|32017.7|31877.7|2
1626926390000|2021-07-22 03:59:50|32017.6|31877.6|32009|31869|32017.6|31877.6|32009|31869|6
1626926400000|2021-07-22 04:00:00|32007.3|31867.3|31994.2|31854.2|32008.4|31868.4|31994.2|31854.2|26
1626926410000|2021-07-22 04:00:10|31993.6|31853.6|31986.5|31846.5|31995.3|31855.3|31982.2|31842.2|26
1626926420000|2021-07-22 04:00:20|31986.9|31846.9|31992.3|31852.3|31995.1|31855.1|31986.7|31846.7|17
1626926430000|2021-07-22 04:00:30|31990.1|31850.1|31993.7|31853.7|32004.6|31864.6|31989.5|31849.5|28
1626926440000|2021-07-22 04:00:40|31995.1|31855.1|31998|31858|31998.9|31858.9|31992.4|31852.4|15
1626926450000|2021-07-22 04:00:50|31998.9|31858.9|32008.2|31868.2|32012.4|31872.4|31998.9|31858.9|20
1626926460000|2021-07-22 04:01:00|32007.9|31867.9|32014.2|31874.2|32014.2|31874.2|32007.2|31867.2|15
1626926470000|2021-07-22 04:01:10|32015.5|31875.5|32011.3|31871.3|32016.8|31876.8|32010.5|31870.5|14
1626926480000|2021-07-22 04:01:20|32010.6|31870.6|32012.3|31872.3|32012.3|31872.3|32010.6|31870.6|3
1626926490000|2021-07-22 04:01:30|32011.1|31871.1|32014.2|31874.2|32014.2|31874.2|32010.1|31870.1|7
1626926500000|2021-07-22 04:01:40|32017.3|31877.3|32019.1|31879.1|32019.4|31879.4|32016.5|31876.5|20
1626926510000|2021-07-22 04:01:50|32019.2|31879.2|32019.8|31879.8|32019.8|31879.8|32017.9|31877.9|18
1626926520000|2021-07-22 04:02:00|32019.9|31879.9|32019.1|31879.1|32020.2|31880.2|32018.9|31878.9|22
1626926530000|2021-07-22 04:02:10|32018.8|31878.8|31995.9|31855.9|32018.8|31878.8|31994.3|31854.3|30
1626926540000|2021-07-22 04:02:20|31995.7|31855.7|31994.4|31854.4|31997.8|31857.8|31991.5|31851.5|20
1626926550000|2021-07-22 04:02:30|31994.2|31854.2|31993.2|31853.2|31994.4|31854.4|31990.3|31850.3|17
1626926560000|2021-07-22 04:02:40|31993|31853|31991|31851|31993.8|31853.8|31989.3|31849.3|15
1626926570000|2021-07-22 04:02:50|31990.5|31850.5|31991|31851|31991|31851|31987.6|31847.6|6
1626926580000|2021-07-22 04:03:00|31990.8|31850.8|32009|31869|32009|31869|31990.2|31850.2|11
1626926590000|2021-07-22 04:03:10|32007.9|31867.9|32008.9|31868.9|32008.9|31868.9|32007.1|31867.1|3
1626926600000|2021-07-22 04:03:20|32007.3|31867.3|32017.2|31877.2|32017.2|31877.2|32007.3|31867.3|8
1626926610000|2021-07-22 04:03:30|32015.5|31875.5|32017.4|31877.4|32018|31878|32013.5|31873.5|19
1626926620000|2021-07-22 04:03:40|32017.1|31877.1|32015|31875|32017.1|31877.1|32015|31875|13
1626926630000|2021-07-22 04:03:50|32015.1|31875.1|32009.4|31869.4|32017.9|31877.9|32009.4|31869.4|7
1626926640000|2021-07-22 04:04:00|32009|31869|32014.5|31874.5|32014.5|31874.5|32008.3|31868.3|11
1626926650000|2021-07-22 04:04:10|32014.6|31874.6|32012.9|31872.9|32014.6|31874.6|32012.8|31872.8|5
1626926660000|2021-07-22 04:04:20|32013.2|31873.2|32005|31865|32013.2|31873.2|32002.4|31862.4|24
1626926670000|2021-07-22 04:04:30|32004.6|31864.6|31994.5|31854.5|32004.6|31864.6|31994.5|31854.5|22
1626926680000|2021-07-22 04:04:40|31997.3|31857.3|31996.3|31856.3|32001.6|31861.6|31992.9|31852.9|27
1626926690000|2021-07-22 04:04:50|31996.7|31856.7|32007.5|31867.5|32009.3|31869.3|31996.7|31856.7|21
1626926700000|2021-07-22 04:05:00|32006.4|31866.4|32009.4|31869.4|32009.4|31869.4|32004.7|31864.7|16
1626926710000|2021-07-22 04:05:10|32009.3|31869.3|32009.3|31869.3|32009.3|31869.3|32008.6|31868.6|3
1626926720000|2021-07-22 04:05:20|32014.3|31874.3|32011.1|31871.1|32014.6|31874.6|32010.7|31870.7|18
1626926730000|2021-07-22 04:05:30|32010.8|31870.8|32011.3|31871.3|32011.7|31871.7|32010.6|31870.6|8
1626926740000|2021-07-22 04:05:40|32011.2|31871.2|32021.2|31881.2|32026.4|31886.4|32011.2|31871.2|23
1626926750000|2021-07-22 04:05:50|32021.6|31881.6|32023.2|31883.2|32025.9|31885.9|32020.2|31880.2|25
1626926760000|2021-07-22 04:06:00|32023.7|31883.7|32024.7|31884.7|32030.9|31890.9|32023|31883|27
1626926770000|2021-07-22 04:06:10|32023.8|31883.8|32027.4|31887.4|32030.1|31890.1|32023.6|31883.6|18
1626926780000|2021-07-22 04:06:20|32025.5|31885.5|32028.5|31888.5|32028.5|31888.5|32024.5|31884.5|17
1626926790000|2021-07-22 04:06:30|32027.4|31887.4|32029.4|31889.4|32030.1|31890.1|32027.4|31887.4|14
1626926800000|2021-07-22 04:06:40|32029.6|31889.6|32048.7|31908.7|32048.7|31908.7|32029.5|31889.5|28
1626926810000|2021-07-22 04:06:50|32047.5|31907.5|32053.2|31913.2|32054.2|31914.2|32044.1|31904.1|29
1626926820000|2021-07-22 04:07:00|32052.9|31912.9|32056.3|31916.3|32059.1|31919.1|32052.8|31912.8|25
1626926830000|2021-07-22 04:07:10|32057.9|31917.9|32061.4|31921.4|32062.2|31922.2|32056.8|31916.8|12
1626926840000|2021-07-22 04:07:20|32061.5|31921.5|32062.5|31922.5|32062.6|31922.6|32061.3|31921.3|11
1626926850000|2021-07-22 04:07:30|32062.6|31922.6|32073.3|31933.3|32076.3|31936.3|32062.6|31922.6|24
1626926860000|2021-07-22 04:07:40|32074.1|31934.1|32074|31934|32074.7|31934.7|32073.6|31933.6|18
1626926870000|2021-07-22 04:07:50|32073.9|31933.9|32063.3|31923.3|32075.1|31935.1|32063|31923|25
1626926880000|2021-07-22 04:08:00|32063.4|31923.4|32072.6|31932.6|32075.9|31935.9|32063.1|31923.1|27
1626926890000|2021-07-22 04:08:10|32072.5|31932.5|32074.8|31934.8|32078.1|31938.1|32072.4|31932.4|23
1626926900000|2021-07-22 04:08:20|32078.7|31938.7|32108.7|31968.7|32110.7|31970.7|32077.3|31937.3|33
1626926910000|2021-07-22 04:08:30|32109.9|31969.9|32116.9|31976.9|32118.9|31978.9|32109.9|31969.9|19
1626926920000|2021-07-22 04:08:40|32117.8|31977.8|32109|31969|32117.8|31977.8|32108.4|31968.4|32
1626926930000|2021-07-22 04:08:50|32108.6|31968.6|32101.6|31961.6|32109.1|31969.1|32101.1|31961.1|30
1626926940000|2021-07-22 04:09:00|32101.7|31961.7|32092.4|31952.4|32103|31963|32089.9|31949.9|27
1626926950000|2021-07-22 04:09:10|32092.1|31952.1|32086.4|31946.4|32093.4|31953.4|32084.6|31944.6|34
1626926960000|2021-07-22 04:09:20|32086.5|31946.5|32090.8|31950.8|32090.9|31950.9|32086.5|31946.5|15
1626926970000|2021-07-22 04:09:30|32090.9|31950.9|32088.9|31948.9|32091.1|31951.1|32087.7|31947.7|15
1626926980000|2021-07-22 04:09:40|32089|31949|32088.9|31948.9|32089|31949|32087.9|31947.9|9
1626926990000|2021-07-22 04:09:50|32089.4|31949.4|32088.9|31948.9|32089.4|31949.4|32088.6|31948.6|5
1626927000000|2021-07-22 04:10:00|32088.7|31948.7|32074.6|31934.6|32088.7|31948.7|32069|31929|24
1626927010000|2021-07-22 04:10:10|32072.3|31932.3|32067.8|31927.8|32072.3|31932.3|32066.7|31926.7|13
1626927020000|2021-07-22 04:10:20|32069.4|31929.4|32067.7|31927.7|32069.4|31929.4|32066|31926|12
1626927030000|2021-07-22 04:10:30|32066|31926|32076.8|31936.8|32079.3|31939.3|32066|31926|11
1626927040000|2021-07-22 04:10:40|32078.5|31938.5|32078.5|31938.5|32078.6|31938.6|32076.5|31936.5|9
1626927050000|2021-07-22 04:10:50|32077|31937|32077.7|31937.7|32079|31939|32076.7|31936.7|11
1626927060000|2021-07-22 04:11:00|32078|31938|32085.4|31945.4|32085.9|31945.9|32077.9|31937.9|15
1626927070000|2021-07-22 04:11:10|32083.7|31943.7|32073.7|31933.7|32083.7|31943.7|32071.8|31931.8|16
1626927080000|2021-07-22 04:11:20|32074.5|31934.5|32062.8|31922.8|32074.5|31934.5|32062.8|31922.8|22
1626927090000|2021-07-22 04:11:30|32063.9|31923.9|32062.2|31922.2|32063.9|31923.9|32060.1|31920.1|15
1626927100000|2021-07-22 04:11:40|32059.6|31919.6|32058|31918|32065.3|31925.3|32054.7|31914.7|18
1626927110000|2021-07-22 04:11:50|32058.3|31918.3|32061.4|31921.4|32061.4|31921.4|32050.5|31910.5|18
1626927120000|2021-07-22 04:12:00|32062.7|31922.7|32067.7|31927.7|32067.7|31927.7|32056|31916|25
1626927130000|2021-07-22 04:12:10|32065.3|31925.3|32077.9|31937.9|32077.9|31937.9|32064.8|31924.8|22
1626927140000|2021-07-22 04:12:20|32076.7|31936.7|32078.6|31938.6|32080.4|31940.4|32074.2|31934.2|24
1626927150000|2021-07-22 04:12:30|32078.4|31938.4|32077.7|31937.7|32078.4|31938.4|32077.2|31937.2|11
1626927160000|2021-07-22 04:12:40|32078.6|31938.6|32080.3|31940.3|32083|31943|32077.6|31937.6|14
1626927170000|2021-07-22 04:12:50|32080.1|31940.1|32070.9|31930.9|32080.1|31940.1|32065.6|31925.6|32
1626927180000|2021-07-22 04:13:00|32070.7|31930.7|32069.9|31929.9|32070.9|31930.9|32068.5|31928.5|14
1626927190000|2021-07-22 04:13:10|32071|31931|32081.3|31941.3|32081.4|31941.4|32068.7|31928.7|23
1626927200000|2021-07-22 04:13:20|32081.2|31941.2|32080.8|31940.8|32081.4|31941.4|32078.2|31938.2|11
1626927210000|2021-07-22 04:13:30|32081.3|31941.3|32076.3|31936.3|32081.3|31941.3|32072.6|31932.6|24
1626927220000|2021-07-22 04:13:40|32076.5|31936.5|32079.4|31939.4|32079.4|31939.4|32076.5|31936.5|20
1626927230000|2021-07-22 04:13:50|32079.5|31939.5|32079.1|31939.1|32079.5|31939.5|32077.7|31937.7|10
1626927240000|2021-07-22 04:14:00|32079.4|31939.4|32081.8|31941.8|32082.4|31942.4|32078.4|31938.4|11
1626927250000|2021-07-22 04:14:10|32082.1|31942.1|32082.2|31942.2|32082.2|31942.2|32080.6|31940.6|8
1626927260000|2021-07-22 04:14:20|32082.4|31942.4|32089.2|31949.2|32090.1|31950.1|32082.4|31942.4|15
1626927270000|2021-07-22 04:14:30|32090.3|31950.3|32097.6|31957.6|32098.9|31958.9|32090.3|31950.3|14
1626927280000|2021-07-22 04:14:40|32096.9|31956.9|32095.4|31955.4|32096.9|31956.9|32095.4|31955.4|3
1626927290000|2021-07-22 04:14:50|32096.4|31956.4|32104|31964|32104.6|31964.6|32095.3|31955.3|12
1626927300000|2021-07-22 04:15:00|32103.7|31963.7|32103.7|31963.7|32106.7|31966.7|32102.1|31962.1|16
1626927310000|2021-07-22 04:15:10|32102|31962|32094|31954|32103.7|31963.7|32094|31954|15
1626927320000|2021-07-22 04:15:20|32093.3|31953.3|32092.3|31952.3|32096.3|31956.3|32087.9|31947.9|15
1626927330000|2021-07-22 04:15:30|32093.8|31953.8|32092.6|31952.6|32094.3|31954.3|32092|31952|15
1626927340000|2021-07-22 04:15:40|32092.9|31952.9|32092.5|31952.5|32092.9|31952.9|32092.3|31952.3|6
1626927350000|2021-07-22 04:15:50|32092.6|31952.6|32094.5|31954.5|32094.6|31954.6|32092.6|31952.6|13
1626927360000|2021-07-22 04:16:00|32095.3|31955.3|32102.2|31962.2|32103.4|31963.4|32095.3|31955.3|20
1626927370000|2021-07-22 04:16:10|32103.4|31963.4|32102|31962|32103.4|31963.4|32101.3|31961.3|12
1626927380000|2021-07-22 04:16:20|32102.4|31962.4|32125.8|31985.8|32125.8|31985.8|32102.4|31962.4|30
1626927390000|2021-07-22 04:16:30|32123.9|31983.9|32142.7|32002.7|32142.7|32002.7|32123.9|31983.9|20
1626927400000|2021-07-22 04:16:40|32142.9|32002.9|32151.5|32011.5|32161.8|32021.8|32142|32002|27
1626927410000|2021-07-22 04:16:50|32155.5|32015.5|32149.8|32009.8|32157.1|32017.1|32138.4|31998.4|31
1626927420000|2021-07-22 04:17:00|32150.7|32010.7|32158.5|32018.5|32158.5|32018.5|32150.4|32010.4|25
1626927430000|2021-07-22 04:17:10|32158.4|32018.4|32154.3|32014.3|32160.3|32020.3|32153.3|32013.3|19
1626927440000|2021-07-22 04:17:20|32154.6|32014.6|32153.2|32013.2|32154.6|32014.6|32149.8|32009.8|26
1626927450000|2021-07-22 04:17:30|32153.4|32013.4|32153.6|32013.6|32154.2|32014.2|32152.4|32012.4|5
1626927460000|2021-07-22 04:17:40|32153.8|32013.8|32152.2|32012.2|32162.6|32022.6|32152.2|32012.2|29
1626927470000|2021-07-22 04:17:50|32151.4|32011.4|32144.7|32004.7|32151.4|32011.4|32140.6|32000.6|29
1626927480000|2021-07-22 04:18:00|32144.6|32004.6|32131.9|31991.9|32146.9|32006.9|32131.8|31991.8|24
1626927490000|2021-07-22 04:18:10|32125.6|31985.6|32136.5|31996.5|32138.3|31998.3|32124.8|31984.8|21
1626927500000|2021-07-22 04:18:20|32135.9|31995.9|32142.1|32002.1|32142.1|32002.1|32135.4|31995.4|21
1626927510000|2021-07-22 04:18:30|32142|32002|32139|31999|32146.9|32006.9|32139|31999|16
1626927520000|2021-07-22 04:18:40|32140.5|32000.5|32166.7|32026.7|32166.7|32026.7|32139|31999|27
1626927530000|2021-07-22 04:18:50|32165.7|32025.7|32212.4|32072.4|32212.4|32072.4|32165.7|32025.7|28
1626927540000|2021-07-22 04:19:00|32208.4|32068.4|32209|32069|32209|32069|32178.6|32038.6|32
1626927550000|2021-07-22 04:19:10|32210.4|32070.4|32225.7|32085.7|32226.2|32086.2|32210.1|32070.1|32
1626927560000|2021-07-22 04:19:20|32228.2|32088.2|32210.2|32070.2|32228.7|32088.7|32205.9|32065.9|33
1626927570000|2021-07-22 04:19:30|32207.8|32067.8|32199.2|32059.2|32207.8|32067.8|32197.1|32057.1|29
1626927580000|2021-07-22 04:19:40|32199.4|32059.4|32209.1|32069.1|32210.1|32070.1|32198.9|32058.9|26
1626927590000|2021-07-22 04:19:50|32208.8|32068.8|32221.3|32081.3|32221.3|32081.3|32208.2|32068.2|28
1626927600000|2021-07-22 04:20:00|32221.8|32081.8|32229.6|32089.6|32229.6|32089.6|32209.7|32069.7|36
1626927610000|2021-07-22 04:20:10|32230.9|32090.9|32238.1|32098.1|32245.5|32105.5|32230.4|32090.4|31
1626927620000|2021-07-22 04:20:20|32238|32098|32237|32097|32240|32100|32233.6|32093.6|30
1626927630000|2021-07-22 04:20:30|32235.1|32095.1|32234.9|32094.9|32237|32097|32220.5|32080.5|30
1626927640000|2021-07-22 04:20:40|32235.3|32095.3|32248.1|32108.1|32249.2|32109.2|32235.3|32095.3|25
1626927650000|2021-07-22 04:20:50|32249.1|32109.1|32247.1|32107.1|32249.1|32109.1|32245.2|32105.2|27
1626927660000|2021-07-22 04:21:00|32248.4|32108.4|32253.2|32113.2|32265.5|32125.5|32247.4|32107.4|24
1626927670000|2021-07-22 04:21:10|32253.3|32113.3|32244|32104|32256.8|32116.8|32244|32104|36
1626927680000|2021-07-22 04:21:20|32237.2|32097.2|32225.2|32085.2|32238.7|32098.7|32223.2|32083.2|37
1626927690000|2021-07-22 04:21:30|32225.4|32085.4|32232.7|32092.7|32237.1|32097.1|32223|32083|22
1626927700000|2021-07-22 04:21:40|32232.2|32092.2|32224.8|32084.8|32233.3|32093.3|32222.5|32082.5|35
1626927710000|2021-07-22 04:21:50|32225.2|32085.2|32226|32086|32227.4|32087.4|32223.2|32083.2|19
1626927720000|2021-07-22 04:22:00|32226.1|32086.1|32238.9|32098.9|32238.9|32098.9|32225.7|32085.7|25
1626927730000|2021-07-22 04:22:10|32236.9|32096.9|32233.8|32093.8|32238.9|32098.9|32228.1|32088.1|22
1626927740000|2021-07-22 04:22:20|32230.9|32090.9|32230|32090|32233.8|32093.8|32227.4|32087.4|13
1626927750000|2021-07-22 04:22:30|32229|32089|32226.4|32086.4|32229.7|32089.7|32225|32085|16
1626927760000|2021-07-22 04:22:40|32225.9|32085.9|32222.7|32082.7|32226.1|32086.1|32222.1|32082.1|9
1626927770000|2021-07-22 04:22:50|32222.8|32082.8|32221.7|32081.7|32223.1|32083.1|32220.3|32080.3|17
1626927780000|2021-07-22 04:23:00|32220.7|32080.7|32221.7|32081.7|32222.8|32082.8|32220.7|32080.7|18
1626927790000|2021-07-22 04:23:10|32222.4|32082.4|32222.2|32082.2|32224.3|32084.3|32220|32080|8
1626927800000|2021-07-22 04:23:20|32221.6|32081.6|32207.6|32067.6|32221.7|32081.7|32207.4|32067.4|18
1626927810000|2021-07-22 04:23:30|32209.3|32069.3|32206.6|32066.6|32212.3|32072.3|32206.5|32066.5|15
1626927820000|2021-07-22 04:23:40|32206.7|32066.7|32206.7|32066.7|32209.2|32069.2|32206.1|32066.1|15
1626927830000|2021-07-22 04:23:50|32206.6|32066.6|32205|32065|32215.1|32075.1|32205|32065|20
1626927840000|2021-07-22 04:24:00|32203.8|32063.8|32200.7|32060.7|32205.6|32065.6|32200.7|32060.7|28
1626927850000|2021-07-22 04:24:10|32200.5|32060.5|32200.7|32060.7|32200.7|32060.7|32200.4|32060.4|9
1626927860000|2021-07-22 04:24:20|32200.6|32060.6|32208.3|32068.3|32210.7|32070.7|32200.6|32060.6|16
1626927870000|2021-07-22 04:24:30|32209.2|32069.2|32210.8|32070.8|32211.3|32071.3|32208.3|32068.3|10
1626927880000|2021-07-22 04:24:40|32210.7|32070.7|32218|32078|32219.5|32079.5|32210.7|32070.7|27
1626927890000|2021-07-22 04:24:50|32217.1|32077.1|32217.4|32077.4|32217.5|32077.5|32214.3|32074.3|31
1626927900000|2021-07-22 04:25:00|32217.7|32077.7|32217.4|32077.4|32218.9|32078.9|32214.8|32074.8|26
1626927910000|2021-07-22 04:25:10|32217|32077|32204.8|32064.8|32217|32077|32199.1|32059.1|25
1626927920000|2021-07-22 04:25:20|32205.3|32065.3|32202.7|32062.7|32205.3|32065.3|32202|32062|20
1626927930000|2021-07-22 04:25:30|32203.5|32063.5|32202.2|32062.2|32204.4|32064.4|32201.5|32061.5|20
1626927940000|2021-07-22 04:25:40|32202.4|32062.4|32200.6|32060.6|32203.6|32063.6|32199.6|32059.6|23
1626927950000|2021-07-22 04:25:50|32201|32061|32200|32060|32201.8|32061.8|32198.8|32058.8|26
1626927960000|2021-07-22 04:26:00|32197.8|32057.8|32199.2|32059.2|32199.2|32059.2|32196.9|32056.9|15
1626927970000|2021-07-22 04:26:10|32197.7|32057.7|32201.2|32061.2|32208.3|32068.3|32197.7|32057.7|17
1626927980000|2021-07-22 04:26:20|32201.9|32061.9|32202.1|32062.1|32202.1|32062.1|32200.9|32060.9|13
1626927990000|2021-07-22 04:26:30|32202.2|32062.2|32213.9|32073.9|32213.9|32073.9|32202.2|32062.2|22
1626928000000|2021-07-22 04:26:40|32213.3|32073.3|32204.1|32064.1|32213.9|32073.9|32204.1|32064.1|20
1626928010000|2021-07-22 04:26:50|32203.4|32063.4|32205.1|32065.1|32205.1|32065.1|32201.7|32061.7|16
1626928020000|2021-07-22 04:27:00|32205.2|32065.2|32212.9|32072.9|32212.9|32072.9|32205.2|32065.2|12
1626928030000|2021-07-22 04:27:10|32212.8|32072.8|32211.4|32071.4|32212.9|32072.9|32206.6|32066.6|19
1626928040000|2021-07-22 04:27:20|32212.1|32072.1|32219.8|32079.8|32220|32080|32212.1|32072.1|16
1626928050000|2021-07-22 04:27:30|32219.9|32079.9|32243.1|32103.1|32243.1|32103.1|32219.9|32079.9|26
1626928060000|2021-07-22 04:27:40|32243.2|32103.2|32264.1|32124.1|32264.1|32124.1|32243.2|32103.2|25
1626928070000|2021-07-22 04:27:50|32261.8|32121.8|32267.1|32127.1|32268.1|32128.1|32261.7|32121.7|14
1626928080000|2021-07-22 04:28:00|32264.4|32124.4|32253.9|32113.9|32271.6|32131.6|32252.2|32112.2|21
1626928090000|2021-07-22 04:28:10|32252.9|32112.9|32252|32112|32253.1|32113.1|32249.1|32109.1|28
1626928100000|2021-07-22 04:28:20|32252.1|32112.1|32259.3|32119.3|32259.3|32119.3|32250.9|32110.9|14
1626928110000|2021-07-22 04:28:30|32259.2|32119.2|32254.1|32114.1|32259.2|32119.2|32252.1|32112.1|32
1626928120000|2021-07-22 04:28:40|32254.7|32114.7|32256.4|32116.4|32257.4|32117.4|32254.4|32114.4|28
1626928130000|2021-07-22 04:28:50|32256.3|32116.3|32262.1|32122.1|32262.1|32122.1|32256.1|32116.1|27
1626928140000|2021-07-22 04:29:00|32263.1|32123.1|32255.8|32115.8|32267.6|32127.6|32254.7|32114.7|31
1626928150000|2021-07-22 04:29:10|32255.2|32115.2|32243.7|32103.7|32255.2|32115.2|32243.7|32103.7|23
1626928160000|2021-07-22 04:29:20|32242.1|32102.1|32246.2|32106.2|32250.4|32110.4|32242.1|32102.1|16
1626928170000|2021-07-22 04:29:30|32246.7|32106.7|32261.7|32121.7|32261.7|32121.7|32246.7|32106.7|14
1626928180000|2021-07-22 04:29:40|32263.7|32123.7|32277.9|32137.9|32286|32146|32263.7|32123.7|26
1626928190000|2021-07-22 04:29:50|32275.5|32135.5|32276.9|32136.9|32277.5|32137.5|32274.8|32134.8|13
1626928200000|2021-07-22 04:30:00|32277.6|32137.6|32264|32124|32282.1|32142.1|32257.9|32117.9|29
1626928210000|2021-07-22 04:30:10|32262.6|32122.6|32257.8|32117.8|32262.6|32122.6|32254|32114|15
1626928220000|2021-07-22 04:30:20|32255.3|32115.3|32265.7|32125.7|32265.9|32125.9|32255.2|32115.2|23
1626928230000|2021-07-22 04:30:30|32265.9|32125.9|32260.3|32120.3|32271.8|32131.8|32260.3|32120.3|33
1626928240000|2021-07-22 04:30:40|32261.2|32121.2|32255.2|32115.2|32263|32123|32254.9|32114.9|18
1626928250000|2021-07-22 04:30:50|32254.7|32114.7|32252.7|32112.7|32254.7|32114.7|32249.4|32109.4|26
1626928260000|2021-07-22 04:31:00|32252.9|32112.9|32242.9|32102.9|32252.9|32112.9|32242.9|32102.9|15
1626928270000|2021-07-22 04:31:10|32243.1|32103.1|32238.2|32098.2|32243.3|32103.3|32237.5|32097.5|18
1626928280000|2021-07-22 04:31:20|32235.9|32095.9|32243.6|32103.6|32243.6|32103.6|32235.9|32095.9|4
1626928290000|2021-07-22 04:31:30|32239.1|32099.1|32239.5|32099.5|32239.5|32099.5|32239.1|32099.1|4
1626928300000|2021-07-22 04:31:40|32239.4|32099.4|32237.4|32097.4|32239.4|32099.4|32237.4|32097.4|16
1626928310000|2021-07-22 04:31:50|32237.3|32097.3|32237.3|32097.3|32237.9|32097.9|32237.3|32097.3|5
1626928320000|2021-07-22 04:32:00|32231.5|32091.5|32240.6|32100.6|32240.7|32100.7|32231.5|32091.5|22
1626928330000|2021-07-22 04:32:10|32240.3|32100.3|32219.6|32079.6|32241.5|32101.5|32219.4|32079.4|14
1626928340000|2021-07-22 04:32:20|32220|32080|32225.3|32085.3|32228.5|32088.5|32220|32080|10
1626928350000|2021-07-22 04:32:30|32228.1|32088.1|32226.1|32086.1|32229.1|32089.1|32225.1|32085.1|32
1626928360000|2021-07-22 04:32:40|32227.1|32087.1|32225.2|32085.2|32228.1|32088.1|32223.8|32083.8|33
1626928370000|2021-07-22 04:32:50|32225.1|32085.1|32223.3|32083.3|32225.5|32085.5|32220.7|32080.7|24
1626928380000|2021-07-22 04:33:00|32223.1|32083.1|32221.2|32081.2|32223.5|32083.5|32219.4|32079.4|24
1626928390000|2021-07-22 04:33:10|32220.9|32080.9|32230.2|32090.2|32230.4|32090.4|32216.6|32076.6|22
1626928400000|2021-07-22 04:33:20|32231.4|32091.4|32240.3|32100.3|32240.8|32100.8|32229.9|32089.9|32
1626928410000|2021-07-22 04:33:30|32240.4|32100.4|32246.4|32106.4|32246.4|32106.4|32238.2|32098.2|32
1626928420000|2021-07-22 04:33:40|32246.9|32106.9|32269.9|32129.9|32274|32134|32246.7|32106.7|30
1626928430000|2021-07-22 04:33:50|32270.3|32130.3|32274.5|32134.5|32280.4|32140.4|32267.6|32127.6|33
1626928440000|2021-07-22 04:34:00|32273.7|32133.7|32271.1|32131.1|32279.1|32139.1|32259.7|32119.7|35
1626928450000|2021-07-22 04:34:10|32272.5|32132.5|32255.4|32115.4|32277.6|32137.6|32252.2|32112.2|38
1626928460000|2021-07-22 04:34:20|32257.3|32117.3|32258|32118|32260.1|32120.1|32257.3|32117.3|25
1626928470000|2021-07-22 04:34:30|32259.3|32119.3|32257|32117|32259.3|32119.3|32256.9|32116.9|27
1626928480000|2021-07-22 04:34:40|32258.5|32118.5|32252.9|32112.9|32259.1|32119.1|32251.3|32111.3|24
1626928490000|2021-07-22 04:34:50|32253.2|32113.2|32254.6|32114.6|32255.5|32115.5|32252.5|32112.5|28
1626928500000|2021-07-22 04:35:00|32254.4|32114.4|32247.9|32107.9|32256.9|32116.9|32247.9|32107.9|28
1626928510000|2021-07-22 04:35:10|32248.1|32108.1|32248.4|32108.4|32251.8|32111.8|32247.6|32107.6|31
1626928520000|2021-07-22 04:35:20|32248.2|32108.2|32234.4|32094.4|32249|32109|32234.4|32094.4|28
1626928530000|2021-07-22 04:35:30|32234.5|32094.5|32235.9|32095.9|32240.2|32100.2|32233.3|32093.3|22
1626928540000|2021-07-22 04:35:40|32236.5|32096.5|32237.7|32097.7|32238.6|32098.6|32236.1|32096.1|25
1626928550000|2021-07-22 04:35:50|32237.9|32097.9|32245.9|32105.9|32246|32106|32237|32097|35
1626928560000|2021-07-22 04:36:00|32246|32106|32233.8|32093.8|32246.4|32106.4|32233.8|32093.8|32
1626928570000|2021-07-22 04:36:10|32232.6|32092.6|32230.4|32090.4|32233.4|32093.4|32229.8|32089.8|37
1626928580000|2021-07-22 04:36:20|32230.1|32090.1|32229|32089|32230.5|32090.5|32227.2|32087.2|23
1626928590000|2021-07-22 04:36:30|32228.3|32088.3|32228.8|32088.8|32229.3|32089.3|32225|32085|25
1626928600000|2021-07-22 04:36:40|32228.6|32088.6|32230.7|32090.7|32231.1|32091.1|32228.6|32088.6|23
1626928610000|2021-07-22 04:36:50|32230.8|32090.8|32230.8|32090.8|32231|32091|32230.3|32090.3|11
1626928620000|2021-07-22 04:37:00|32230.7|32090.7|32211.4|32071.4|32232.6|32092.6|32211.4|32071.4|28
1626928630000|2021-07-22 04:37:10|32208.9|32068.9|32214.2|32074.2|32214.9|32074.9|32208.9|32068.9|24
1626928640000|2021-07-22 04:37:20|32214.1|32074.1|32222.8|32082.8|32224|32084|32214.1|32074.1|21
1626928650000|2021-07-22 04:37:30|32222.3|32082.3|32215.8|32075.8|32222.3|32082.3|32214.8|32074.8|31
1626928660000|2021-07-22 04:37:40|32216.1|32076.1|32198.2|32058.2|32216.3|32076.3|32198.2|32058.2|31
1626928670000|2021-07-22 04:37:50|32199.3|32059.3|32192.3|32052.3|32205.1|32065.1|32192.3|32052.3|28
1626928680000|2021-07-22 04:38:00|32192|32052|32197.9|32057.9|32200.1|32060.1|32191.9|32051.9|25
1626928690000|2021-07-22 04:38:10|32197.5|32057.5|32197.4|32057.4|32197.9|32057.9|32193.6|32053.6|14
1626928700000|2021-07-22 04:38:20|32199|32059|32203.4|32063.4|32205.4|32065.4|32198.3|32058.3|27
1626928710000|2021-07-22 04:38:30|32203.3|32063.3|32198.1|32058.1|32205.4|32065.4|32198.1|32058.1|14
1626928720000|2021-07-22 04:38:40|32197.7|32057.7|32201.8|32061.8|32205.6|32065.6|32195.8|32055.8|28
1626928730000|2021-07-22 04:38:50|32202.8|32062.8|32202.9|32062.9|32203.7|32063.7|32201.8|32061.8|18
1626928740000|2021-07-22 04:39:00|32202.1|32062.1|32203.5|32063.5|32203.7|32063.7|32199.2|32059.2|21
1626928750000|2021-07-22 04:39:10|32208.1|32068.1|32207.6|32067.6|32208.1|32068.1|32203.7|32063.7|12
1626928760000|2021-07-22 04:39:20|32206.2|32066.2|32207.6|32067.6|32207.6|32067.6|32203.7|32063.7|5
1626928770000|2021-07-22 04:39:30|32203.7|32063.7|32208.3|32068.3|32208.3|32068.3|32203.7|32063.7|9
1626928780000|2021-07-22 04:39:40|32208.9|32068.9|32209.8|32069.8|32209.8|32069.8|32208.9|32068.9|2
1626928790000|2021-07-22 04:39:50|32209.1|32069.1|32208.5|32068.5|32209.1|32069.1|32208|32068|5
1626928800000|2021-07-22 04:40:00|32207.5|32067.5|32197.7|32057.7|32207.6|32067.6|32197.7|32057.7|9
1626928810000|2021-07-22 04:40:10|32195.2|32055.2|32195.3|32055.3|32195.8|32055.8|32195|32055|6
1626928820000|2021-07-22 04:40:20|32195.2|32055.2|32190.5|32050.5|32195.3|32055.3|32190.5|32050.5|12
1626928830000|2021-07-22 04:40:30|32189.2|32049.2|32191.4|32051.4|32191.4|32051.4|32189.2|32049.2|6
1626928840000|2021-07-22 04:40:40|32190.1|32050.1|32195.6|32055.6|32195.7|32055.7|32186.7|32046.7|16
1626928850000|2021-07-22 04:40:50|32195.7|32055.7|32191.4|32051.4|32195.8|32055.8|32190.6|32050.6|13
1626928860000|2021-07-22 04:41:00|32191.2|32051.2|32188.5|32048.5|32191.2|32051.2|32187.1|32047.1|23
1626928870000|2021-07-22 04:41:10|32188.2|32048.2|32182.8|32042.8|32188.2|32048.2|32182.8|32042.8|15
1626928880000|2021-07-22 04:41:20|32183.5|32043.5|32187.7|32047.7|32187.7|32047.7|32179.7|32039.7|11
1626928890000|2021-07-22 04:41:30|32188.2|32048.2|32182.1|32042.1|32193.9|32053.9|32176.8|32036.8|30
1626928900000|2021-07-22 04:41:40|32183|32043|32182|32042|32183.9|32043.9|32179.6|32039.6|26
1626928910000|2021-07-22 04:41:50|32181.7|32041.7|32183.9|32043.9|32184.7|32044.7|32178.5|32038.5|22
1626928920000|2021-07-22 04:42:00|32186|32046|32180|32040|32189.5|32049.5|32180|32040|23
1626928930000|2021-07-22 04:42:10|32180.2|32040.2|32178.3|32038.3|32181.8|32041.8|32178.3|32038.3|26
1626928940000|2021-07-22 04:42:20|32175.4|32035.4|32178.2|32038.2|32178.2|32038.2|32173.8|32033.8|11
1626928950000|2021-07-22 04:42:30|32178.3|32038.3|32177.8|32037.8|32178.6|32038.6|32177.4|32037.4|8
1626928960000|2021-07-22 04:42:40|32177.9|32037.9|32181.2|32041.2|32181.2|32041.2|32177.5|32037.5|18
1626928970000|2021-07-22 04:42:50|32179.8|32039.8|32180.9|32040.9|32191.1|32051.1|32179.8|32039.8|34
1626928980000|2021-07-22 04:43:00|32180|32040|32170.2|32030.2|32180|32040|32170.2|32030.2|20
1626928990000|2021-07-22 04:43:10|32176.1|32036.1|32174.3|32034.3|32176.5|32036.5|32172.9|32032.9|32
1626929000000|2021-07-22 04:43:20|32174.1|32034.1|32176|32036|32176.1|32036.1|32171.9|32031.9|24
1626929010000|2021-07-22 04:43:30|32176.1|32036.1|32175.9|32035.9|32176.1|32036.1|32175.3|32035.3|19
1626929020000|2021-07-22 04:43:40|32176|32036|32174.3|32034.3|32176.1|32036.1|32173.9|32033.9|6
1626929030000|2021-07-22 04:43:50|32174.7|32034.7|32171.4|32031.4|32175.3|32035.3|32171.4|32031.4|16
1626929040000|2021-07-22 04:44:00|32172.7|32032.7|32167.7|32027.7|32176.6|32036.6|32167.7|32027.7|14
1626929050000|2021-07-22 04:44:10|32167.5|32027.5|32168.6|32028.6|32170.1|32030.1|32167.3|32027.3|14
1626929060000|2021-07-22 04:44:20|32168|32028|32168.6|32028.6|32168.6|32028.6|32168|32028|4
1626929070000|2021-07-22 04:44:30|32168.7|32028.7|32163.2|32023.2|32168.7|32028.7|32163.2|32023.2|18
1626929080000|2021-07-22 04:44:40|32162.9|32022.9|32162.8|32022.8|32163.1|32023.1|32158.8|32018.8|16
1626929090000|2021-07-22 04:44:50|32162|32022|32161.9|32021.9|32162.2|32022.2|32161.9|32021.9|6
1626929100000|2021-07-22 04:45:00|32161.7|32021.7|32157|32017|32161.9|32021.9|32156.8|32016.8|12
1626929110000|2021-07-22 04:45:10|32156.6|32016.6|32155|32015|32156.8|32016.8|32154|32014|16
1626929120000|2021-07-22 04:45:20|32155.6|32015.6|32152.8|32012.8|32155.6|32015.6|32152.7|32012.7|10
1626929130000|2021-07-22 04:45:30|32152.5|32012.5|32151.4|32011.4|32152.5|32012.5|32151.1|32011.1|6
1626929140000|2021-07-22 04:45:40|32151.5|32011.5|32149.9|32009.9|32151.5|32011.5|32149.7|32009.7|6
1626929150000|2021-07-22 04:45:50|32149.2|32009.2|32143.2|32003.2|32149.2|32009.2|32143.2|32003.2|6
1626929160000|2021-07-22 04:46:00|32143.1|32003.1|32148.8|32008.8|32149.1|32009.1|32140.7|32000.7|10
1626929170000|2021-07-22 04:46:10|32150.6|32010.6|32155.3|32015.3|32155.5|32015.5|32150.5|32010.5|17
1626929180000|2021-07-22 04:46:20|32148.4|32008.4|32146|32006|32149.1|32009.1|32146|32006|10
1626929190000|2021-07-22 04:46:30|32145.4|32005.4|32139.7|31999.7|32147|32007|32139.7|31999.7|31
1626929200000|2021-07-22 04:46:40|32140.4|32000.4|32135.7|31995.7|32141.1|32001.1|32134.9|31994.9|19
1626929210000|2021-07-22 04:46:50|32134.8|31994.8|32135.5|31995.5|32135.9|31995.9|32133.1|31993.1|18
1626929220000|2021-07-22 04:47:00|32135|31995|32138.5|31998.5|32147.9|32007.9|32135|31995|23
1626929230000|2021-07-22 04:47:10|32137.9|31997.9|32136.1|31996.1|32137.9|31997.9|32135.6|31995.6|10
1626929240000|2021-07-22 04:47:20|32139.3|31999.3|32145.4|32005.4|32145.4|32005.4|32139.3|31999.3|7
1626929250000|2021-07-22 04:47:30|32145.6|32005.6|32144.1|32004.1|32147.3|32007.3|32142.9|32002.9|23
1626929260000|2021-07-22 04:47:40|32143.6|32003.6|32146.9|32006.9|32147.3|32007.3|32143.6|32003.6|23
1626929270000|2021-07-22 04:47:50|32147.3|32007.3|32142|32002|32147.3|32007.3|32142|32002|29
1626929280000|2021-07-22 04:48:00|32141.6|32001.6|32142.2|32002.2|32142.2|32002.2|32139.6|31999.6|23
1626929290000|2021-07-22 04:48:10|32142.4|32002.4|32134|31994|32142.4|32002.4|32133.5|31993.5|19
1626929300000|2021-07-22 04:48:20|32137.5|31997.5|32137|31997|32137.7|31997.7|32135.5|31995.5|23
1626929310000|2021-07-22 04:48:30|32137.4|31997.4|32138.1|31998.1|32140.6|32000.6|32137.2|31997.2|20
1626929320000|2021-07-22 04:48:40|32138.2|31998.2|32139.4|31999.4|32140.6|32000.6|32138.1|31998.1|22
1626929330000|2021-07-22 04:48:50|32138.6|31998.6|32139.7|31999.7|32139.7|31999.7|32137.5|31997.5|15
1626929340000|2021-07-22 04:49:00|32141.9|32001.9|32149.3|32009.3|32149.6|32009.6|32141.9|32001.9|20
1626929350000|2021-07-22 04:49:10|32149.1|32009.1|32151.6|32011.6|32151.7|32011.7|32149.1|32009.1|15
1626929360000|2021-07-22 04:49:20|32151.7|32011.7|32169|32029|32170.5|32030.5|32151.7|32011.7|17
1626929370000|2021-07-22 04:49:30|32168.9|32028.9|32169.6|32029.6|32170.1|32030.1|32164.8|32024.8|23
1626929380000|2021-07-22 04:49:40|32169.5|32029.5|32166.3|32026.3|32169.5|32029.5|32166.3|32026.3|10
1626929390000|2021-07-22 04:49:50|32162.9|32022.9|32162.8|32022.8|32164.5|32024.5|32161|32021|15
1626929400000|2021-07-22 04:50:00|32162.7|32022.7|32142.5|32002.5|32162.7|32022.7|32141|32001|24
1626929410000|2021-07-22 04:50:10|32142|32002|32142.2|32002.2|32145.3|32005.3|32140.6|32000.6|28
1626929420000|2021-07-22 04:50:20|32143.1|32003.1|32142.6|32002.6|32143.7|32003.7|32142.2|32002.2|19
1626929430000|2021-07-22 04:50:30|32143|32003|32150.4|32010.4|32150.4|32010.4|32143|32003|14
1626929440000|2021-07-22 04:50:40|32149.6|32009.6|32149.6|32009.6|32149.6|32009.6|32140.7|32000.7|11
1626929450000|2021-07-22 04:50:50|32145.8|32005.8|32148.4|32008.4|32148.4|32008.4|32145.8|32005.8|3
1626929460000|2021-07-22 04:51:00|32150.8|32010.8|32152.7|32012.7|32159.5|32019.5|32150.8|32010.8|22
1626929470000|2021-07-22 04:51:10|32154|32014|32159.7|32019.7|32160.6|32020.6|32154|32014|12
1626929480000|2021-07-22 04:51:20|32159.6|32019.6|32163.3|32023.3|32163.9|32023.9|32159.4|32019.4|11
1626929490000|2021-07-22 04:51:30|32163.1|32023.1|32164.6|32024.6|32164.6|32024.6|32162.7|32022.7|5
1626929500000|2021-07-22 04:51:40|32164.4|32024.4|32164.2|32024.2|32164.4|32024.4|32164.2|32024.2|2
1626929510000|2021-07-22 04:51:50|32165.8|32025.8|32165.4|32025.4|32165.8|32025.8|32157|32017|14
1626929520000|2021-07-22 04:52:00|32162.2|32022.2|32164.8|32024.8|32165.4|32025.4|32162.2|32022.2|3
1626929530000|2021-07-22 04:52:10|32164.7|32024.7|32161.6|32021.6|32164.8|32024.8|32160.8|32020.8|16
1626929540000|2021-07-22 04:52:20|32161.2|32021.2|32161.3|32021.3|32162.8|32022.8|32160.2|32020.2|16
1626929550000|2021-07-22 04:52:30|32158.3|32018.3|32157|32017|32159|32019|32152.1|32012.1|16
1626929560000|2021-07-22 04:52:40|32156.6|32016.6|32154.8|32014.8|32156.6|32016.6|32150.2|32010.2|24
1626929570000|2021-07-22 04:52:50|32155|32015|32147|32007|32155|32015|32146.4|32006.4|18
1626929580000|2021-07-22 04:53:00|32146.9|32006.9|32143.6|32003.6|32148.5|32008.5|32142.3|32002.3|24
1626929590000|2021-07-22 04:53:10|32144.9|32004.9|32139.2|31999.2|32148.1|32008.1|32139.2|31999.2|17
1626929600000|2021-07-22 04:53:20|32139.1|31999.1|32126|31986|32139.1|31999.1|32126|31986|18
1626929610000|2021-07-22 04:53:30|32122.6|31982.6|32125.9|31985.9|32129.6|31989.6|32122.6|31982.6|9
1626929620000|2021-07-22 04:53:40|32127.8|31987.8|32117.8|31977.8|32127.8|31987.8|32114.4|31974.4|17
1626929630000|2021-07-22 04:53:50|32118.4|31978.4|32120|31980|32123|31983|32116.6|31976.6|32
1626929640000|2021-07-22 04:54:00|32121.5|31981.5|32109.3|31969.3|32123|31983|32109.3|31969.3|34
1626929650000|2021-07-22 04:54:10|32106.2|31966.2|32088.4|31948.4|32107.9|31967.9|32084.4|31944.4|16
1626929660000|2021-07-22 04:54:20|32089.3|31949.3|32093.6|31953.6|32095|31955|32089.3|31949.3|27
1626929670000|2021-07-22 04:54:30|32093|31953|32098.6|31958.6|32102.7|31962.7|32093|31953|23
1626929680000|2021-07-22 04:54:40|32102.5|31962.5|32113|31973|32113|31973|32101.3|31961.3|9
1626929690000|2021-07-22 04:54:50|32113.1|31973.1|32113.8|31973.8|32114.9|31974.9|32113|31973|11
1626929700000|2021-07-22 04:55:00|32114.8|31974.8|32120.5|31980.5|32122.6|31982.6|32113.8|31973.8|7
1626929710000|2021-07-22 04:55:10|32120.4|31980.4|32127.7|31987.7|32127.9|31987.9|32120.4|31980.4|11
1626929720000|2021-07-22 04:55:20|32128.9|31988.9|32123.2|31983.2|32128.9|31988.9|32120.5|31980.5|21
1626929730000|2021-07-22 04:55:30|32123.1|31983.1|32126.1|31986.1|32128.6|31988.6|32114.5|31974.5|29
1626929740000|2021-07-22 04:55:40|32126.2|31986.2|32125.7|31985.7|32128|31988|32124.5|31984.5|20
1626929750000|2021-07-22 04:55:50|32124.8|31984.8|32123.3|31983.3|32124.8|31984.8|32123.3|31983.3|4
1626929760000|2021-07-22 04:56:00|32116.2|31976.2|32110.5|31970.5|32116.2|31976.2|32102.2|31962.2|21
1626929770000|2021-07-22 04:56:10|32110.8|31970.8|32109.2|31969.2|32110.8|31970.8|32108.6|31968.6|8
1626929780000|2021-07-22 04:56:20|32109.7|31969.7|32109.1|31969.1|32110.2|31970.2|32109.1|31969.1|10
1626929790000|2021-07-22 04:56:30|32109.2|31969.2|32116.4|31976.4|32116.4|31976.4|32107|31967|20
1626929800000|2021-07-22 04:56:40|32116.1|31976.1|32109.9|31969.9|32116.1|31976.1|32107.2|31967.2|18
1626929810000|2021-07-22 04:56:50|32109.5|31969.5|32108.6|31968.6|32110.8|31970.8|32107.1|31967.1|23
1626929820000|2021-07-22 04:57:00|32107.2|31967.2|32102.1|31962.1|32108.1|31968.1|32102.1|31962.1|8
1626929830000|2021-07-22 04:57:10|32101.6|31961.6|32095.2|31955.2|32101.6|31961.6|32094.8|31954.8|16
1626929840000|2021-07-22 04:57:20|32094.9|31954.9|32090.9|31950.9|32094.9|31954.9|32089.6|31949.6|8
1626929850000|2021-07-22 04:57:30|32091.1|31951.1|32093.7|31953.7|32094.7|31954.7|32091.1|31951.1|18
1626929860000|2021-07-22 04:57:40|32093.8|31953.8|32096|31956|32096|31956|32093.8|31953.8|6
1626929870000|2021-07-22 04:57:50|32095.4|31955.4|32102.9|31962.9|32103.8|31963.8|32095.4|31955.4|21
1626929880000|2021-07-22 04:58:00|32101.4|31961.4|32101.9|31961.9|32114.1|31974.1|32101.2|31961.2|31
1626929890000|2021-07-22 04:58:10|32100.3|31960.3|32103.1|31963.1|32104.4|31964.4|32099|31959|23
1626929900000|2021-07-22 04:58:20|32103.3|31963.3|32097.1|31957.1|32103.3|31963.3|32095.9|31955.9|23
1626929910000|2021-07-22 04:58:30|32097.4|31957.4|32103|31963|32103.7|31963.7|32097.4|31957.4|19
1626929920000|2021-07-22 04:58:40|32101.9|31961.9|32105.7|31965.7|32107.1|31967.1|32098.8|31958.8|19
1626929930000|2021-07-22 04:58:50|32104.6|31964.6|32108|31968|32109.8|31969.8|32104.2|31964.2|25
1626929940000|2021-07-22 04:59:00|32107.5|31967.5|32107.7|31967.7|32108|31968|32107.5|31967.5|5
1626929950000|2021-07-22 04:59:10|32107.8|31967.8|32112.1|31972.1|32114.2|31974.2|32107.8|31967.8|8
1626929960000|2021-07-22 04:59:20|32113.6|31973.6|32113.3|31973.3|32113.7|31973.7|32111.7|31971.7|12
1626929970000|2021-07-22 04:59:30|32113.4|31973.4|32113.7|31973.7|32113.7|31973.7|32111.7|31971.7|10
1626929980000|2021-07-22 04:59:40|32112.7|31972.7|32120.9|31980.9|32120.9|31980.9|32112.7|31972.7|12
1626929990000|2021-07-22 04:59:50|32121|31981|32133|31993|32133|31993|32121|31981|16
1626930000000|2021-07-22 05:00:00|32134.8|31994.8|32127.6|31987.6|32139.2|31999.2|32127.6|31987.6|29
1626930010000|2021-07-22 05:00:10|32127.8|31987.8|32120.6|31980.6|32129.4|31989.4|32120.5|31980.5|25
1626930020000|2021-07-22 05:00:20|32120.7|31980.7|32117|31977|32123.5|31983.5|32116.7|31976.7|34
1626930030000|2021-07-22 05:00:30|32116|31976|32116.7|31976.7|32118.6|31978.6|32116|31976|24
1626930040000|2021-07-22 05:00:40|32115.1|31975.1|32122|31982|32123.1|31983.1|32115.1|31975.1|24
1626930050000|2021-07-22 05:00:50|32121.8|31981.8|32131.8|31991.8|32135.9|31995.9|32121.6|31981.6|36
1626930060000|2021-07-22 05:01:00|32131.7|31991.7|32147.9|32007.9|32148.7|32008.7|32131.7|31991.7|36
1626930070000|2021-07-22 05:01:10|32148.4|32008.4|32146.7|32006.7|32148.4|32008.4|32146|32006|31
1626930080000|2021-07-22 05:01:20|32147.2|32007.2|32162.7|32022.7|32162.7|32022.7|32139.7|31999.7|24
1626930090000|2021-07-22 05:01:30|32190.4|32050.4|32201.1|32061.1|32221.5|32081.5|32187.2|32047.2|38
1626930100000|2021-07-22 05:01:40|32193.7|32053.7|32176.9|32036.9|32194.3|32054.3|32175.8|32035.8|24
1626930110000|2021-07-22 05:01:50|32178|32038|32177.8|32037.8|32180.3|32040.3|32176.1|32036.1|18
1626930120000|2021-07-22 05:02:00|32178.6|32038.6|32174.4|32034.4|32180.8|32040.8|32174.4|32034.4|31
1626930130000|2021-07-22 05:02:10|32174|32034|32180.5|32040.5|32183.9|32043.9|32173.5|32033.5|14
1626930140000|2021-07-22 05:02:20|32180.6|32040.6|32171|32031|32182.3|32042.3|32170.3|32030.3|23
1626930150000|2021-07-22 05:02:30|32170.6|32030.6|32159|32019|32171|32031|32154.6|32014.6|22
1626930160000|2021-07-22 05:02:40|32159.1|32019.1|32158.9|32018.9|32159.1|32019.1|32144.2|32004.2|25
1626930170000|2021-07-22 05:02:50|32159.4|32019.4|32146.5|32006.5|32165.4|32025.4|32145.6|32005.6|18
1626930180000|2021-07-22 05:03:00|32148|32008|32141.4|32001.4|32148|32008|32141.4|32001.4|19
1626930190000|2021-07-22 05:03:10|32141|32001|32141|32001|32141.5|32001.5|32137.6|31997.6|17
1626930200000|2021-07-22 05:03:20|32141.3|32001.3|32142.4|32002.4|32145.7|32005.7|32141|32001|18
1626930210000|2021-07-22 05:03:30|32141.8|32001.8|32139.6|31999.6|32142.6|32002.6|32139.6|31999.6|12
1626930220000|2021-07-22 05:03:40|32139.5|31999.5|32133.5|31993.5|32139.5|31999.5|32133.5|31993.5|14
1626930230000|2021-07-22 05:03:50|32133.6|31993.6|32135|31995|32138.5|31998.5|32132.8|31992.8|14
1626930240000|2021-07-22 05:04:00|32134.8|31994.8|32139.2|31999.2|32139.2|31999.2|32134.2|31994.2|9
1626930250000|2021-07-22 05:04:10|32140.1|32000.1|32148|32008|32149.8|32009.8|32139.3|31999.3|22
1626930260000|2021-07-22 05:04:20|32147.4|32007.4|32137.5|31997.5|32147.4|32007.4|32136.7|31996.7|14
1626930270000|2021-07-22 05:04:30|32137.1|31997.1|32136.8|31996.8|32137.1|31997.1|32136.1|31996.1|8
1626930280000|2021-07-22 05:04:40|32136.4|31996.4|32131.5|31991.5|32138.1|31998.1|32131.2|31991.2|14
1626930290000|2021-07-22 05:04:50|32133.4|31993.4|32130.7|31990.7|32135|31995|32130|31990|9
1626930300000|2021-07-22 05:05:00|32135.5|31995.5|32116.1|31976.1|32135.5|31995.5|32112|31972|16
1626930310000|2021-07-22 05:05:10|32120.1|31980.1|32118|31978|32124.9|31984.9|32116.1|31976.1|8
1626930320000|2021-07-22 05:05:20|32116.9|31976.9|32126.3|31986.3|32128.6|31988.6|32116.1|31976.1|9
1626930330000|2021-07-22 05:05:30|32125.5|31985.5|32123.2|31983.2|32127.7|31987.7|32123.1|31983.1|12
1626930340000|2021-07-22 05:05:40|32123.1|31983.1|32131|31991|32131.6|31991.6|32123.1|31983.1|11
1626930350000|2021-07-22 05:05:50|32132.6|31992.6|32132.5|31992.5|32137.7|31997.7|32131.1|31991.1|12
1626930360000|2021-07-22 05:06:00|32138.3|31998.3|32135.2|31995.2|32138.3|31998.3|32134.9|31994.9|7
1626930370000|2021-07-22 05:06:10|32138.4|31998.4|32131.8|31991.8|32138.5|31998.5|32131.8|31991.8|9
1626930380000|2021-07-22 05:06:20|32131|31991|32123.9|31983.9|32131|31991|32123.2|31983.2|13
1626930390000|2021-07-22 05:06:30|32125.6|31985.6|32124.5|31984.5|32125.6|31985.6|32123.8|31983.8|6
1626930400000|2021-07-22 05:06:40|32128.7|31988.7|32124.4|31984.4|32128.7|31988.7|32122.6|31982.6|15
1626930410000|2021-07-22 05:06:50|32126.7|31986.7|32123.8|31983.8|32127.2|31987.2|32122.6|31982.6|8
1626930420000|2021-07-22 05:07:00|32126.2|31986.2|32117.6|31977.6|32126.6|31986.6|32117.6|31977.6|17
1626930430000|2021-07-22 05:07:10|32108.4|31968.4|32107.9|31967.9|32108.4|31968.4|32107.9|31967.9|2
1626930440000|2021-07-22 05:07:20|32105.9|31965.9|32103.9|31963.9|32105.9|31965.9|32103.7|31963.7|4
1626930460000|2021-07-22 05:07:40|32103.7|31963.7|32090|31950|32103.7|31963.7|32090|31950|13
1626930470000|2021-07-22 05:07:50|32086.9|31946.9|32098.4|31958.4|32108.4|31968.4|32086.9|31946.9|11
1626930480000|2021-07-22 05:08:00|32095.9|31955.9|32096.1|31956.1|32097|31957|32093.2|31953.2|11
1626930490000|2021-07-22 05:08:10|32097|31957|32086.8|31946.8|32098.4|31958.4|32086.8|31946.8|18
1626930500000|2021-07-22 05:08:20|32089|31949|32086.8|31946.8|32089|31949|32086.8|31946.8|5
1626930510000|2021-07-22 05:08:30|32088.6|31948.6|32087.3|31947.3|32088.6|31948.6|32087.3|31947.3|3
1626930520000|2021-07-22 05:08:40|32088.4|31948.4|32090.1|31950.1|32095.9|31955.9|32086.8|31946.8|21
1626930530000|2021-07-22 05:08:50|32090.5|31950.5|32090.7|31950.7|32093|31953|32090.5|31950.5|16
1626930540000|2021-07-22 05:09:00|32091.6|31951.6|32102.1|31962.1|32102.1|31962.1|32090.5|31950.5|13
1626930550000|2021-07-22 05:09:10|32102|31962|32095.9|31955.9|32102|31962|32095.9|31955.9|15
1626930560000|2021-07-22 05:09:20|32095.5|31955.5|32091.2|31951.2|32095.7|31955.7|32091.2|31951.2|10
1626930570000|2021-07-22 05:09:30|32091.3|31951.3|32089.8|31949.8|32092.5|31952.5|32089.8|31949.8|9
1626930580000|2021-07-22 05:09:40|32091.4|31951.4|32091.1|31951.1|32091.4|31951.4|32091.1|31951.1|3
1626930600000|2021-07-22 05:10:00|32090.9|31950.9|32091.1|31951.1|32091.4|31951.4|32090.9|31950.9|5
1626930610000|2021-07-22 05:10:10|32091.4|31951.4|32077|31937|32091.4|31951.4|32077|31937|13
1626930620000|2021-07-22 05:10:20|32077.2|31937.2|32076.7|31936.7|32082.4|31942.4|32076.7|31936.7|7
1626930630000|2021-07-22 05:10:30|32076|31936|32075.6|31935.6|32076.2|31936.2|32075.6|31935.6|4
1626930640000|2021-07-22 05:10:40|32075.4|31935.4|32068.1|31928.1|32075.4|31935.4|32068.1|31928.1|11
1626930650000|2021-07-22 05:10:50|32067.4|31927.4|32060.5|31920.5|32067.5|31927.5|32060.5|31920.5|9
1626930660000|2021-07-22 05:11:00|32057.2|31917.2|32068.4|31928.4|32075.1|31935.1|32056.8|31916.8|17
1626930670000|2021-07-22 05:11:10|32068|31928|32075.1|31935.1|32084.8|31944.8|32068|31928|9
1626930680000|2021-07-22 05:11:20|32072.9|31932.9|32075.4|31935.4|32075.6|31935.6|32072.9|31932.9|4
1626930690000|2021-07-22 05:11:30|32074|31934|32071.6|31931.6|32074|31934|32070.8|31930.8|5
1626930700000|2021-07-22 05:11:40|32070.8|31930.8|32070|31930|32071.6|31931.6|32070|31930|11
1626930710000|2021-07-22 05:11:50|32065.8|31925.8|32058.8|31918.8|32065.8|31925.8|32058.2|31918.2|13
1626930720000|2021-07-22 05:12:00|32057.6|31917.6|32061.3|31921.3|32061.3|31921.3|32057.3|31917.3|8
1626930730000|2021-07-22 05:12:10|32061.2|31921.2|32058.6|31918.6|32061.2|31921.2|32057.9|31917.9|6
1626930740000|2021-07-22 05:12:20|32058.7|31918.7|32051.6|31911.6|32058.7|31918.7|32051.6|31911.6|5
1626930750000|2021-07-22 05:12:30|32051.7|31911.7|32052.8|31912.8|32052.9|31912.9|32051.2|31911.2|8
1626930760000|2021-07-22 05:12:40|32053.2|31913.2|32053.9|31913.9|32053.9|31913.9|32052.4|31912.4|6
1626930770000|2021-07-22 05:12:50|32053.7|31913.7|32058.3|31918.3|32060.6|31920.6|32053.7|31913.7|11
1626930780000|2021-07-22 05:13:00|32058.4|31918.4|32059.6|31919.6|32061.4|31921.4|32057.6|31917.6|6
1626930790000|2021-07-22 05:13:10|32059.5|31919.5|32062.1|31922.1|32062.4|31922.4|32059.5|31919.5|6
1626930800000|2021-07-22 05:13:20|32062.6|31922.6|32064.4|31924.4|32066.2|31926.2|32062.6|31922.6|10
1626930810000|2021-07-22 05:13:30|32064|31924|32070.2|31930.2|32070.2|31930.2|32063.4|31923.4|11
1626930820000|2021-07-22 05:13:40|32067.4|31927.4|32066.3|31926.3|32067.4|31927.4|32065.8|31925.8|8
1626930830000|2021-07-22 05:13:50|32067.2|31927.2|32058.7|31918.7|32070.2|31930.2|32058.7|31918.7|15
1626930840000|2021-07-22 05:14:00|32056.8|31916.8|32054.4|31914.4|32059.6|31919.6|32054.4|31914.4|14
1626930850000|2021-07-22 05:14:10|32058|31918|32059.5|31919.5|32059.5|31919.5|32058|31918|4
1626930860000|2021-07-22 05:14:20|32055.7|31915.7|32053.9|31913.9|32055.7|31915.7|32053.9|31913.9|2
1626930870000|2021-07-22 05:14:30|32053.4|31913.4|32052.6|31912.6|32053.9|31913.9|32052.5|31912.5|12
1626930880000|2021-07-22 05:14:40|32053.5|31913.5|32053.8|31913.8|32054|31914|32052.3|31912.3|14
1626930890000|2021-07-22 05:14:50|32053.7|31913.7|32053.4|31913.4|32053.9|31913.9|32052.9|31912.9|18
1626930900000|2021-07-22 05:15:00|32053.9|31913.9|32051.1|31911.1|32053.9|31913.9|32050.8|31910.8|5
1626930910000|2021-07-22 05:15:10|32049.9|31909.9|32052.4|31912.4|32053.6|31913.6|32046.1|31906.1|7
1626930920000|2021-07-22 05:15:20|32052.3|31912.3|32027.5|31887.5|32053.6|31913.6|32027.2|31887.2|18
1626930930000|2021-07-22 05:15:30|32028.4|31888.4|32024.6|31884.6|32028.4|31888.4|32022.7|31882.7|13
1626930950000|2021-07-22 05:15:50|32022.8|31882.8|32027.9|31887.9|32027.9|31887.9|32022.8|31882.8|3
1626930960000|2021-07-22 05:16:00|32025.4|31885.4|32028.7|31888.7|32028.7|31888.7|32023.8|31883.8|15
1626930970000|2021-07-22 05:16:10|32028.5|31888.5|32034.8|31894.8|32035.6|31895.6|32028.5|31888.5|19
1626930980000|2021-07-22 05:16:20|32035.2|31895.2|32035.3|31895.3|32035.3|31895.3|32035|31895|5
1626930990000|2021-07-22 05:16:30|32035.5|31895.5|32042.8|31902.8|32044.4|31904.4|32035.5|31895.5|21
1626931000000|2021-07-22 05:16:40|32042.4|31902.4|32033.6|31893.6|32045|31905|32033.6|31893.6|28
1626931010000|2021-07-22 05:16:50|32032.7|31892.7|32027.9|31887.9|32032.7|31892.7|32026.8|31886.8|13
1626931020000|2021-07-22 05:17:00|32027.1|31887.1|32027.3|31887.3|32027.3|31887.3|32027.1|31887.1|2
1626931030000|2021-07-22 05:17:10|32027.9|31887.9|32027.9|31887.9|32033.8|31893.8|32027.1|31887.1|8
1626931040000|2021-07-22 05:17:20|32027.3|31887.3|32027.9|31887.9|32027.9|31887.9|32027.1|31887.1|5
1626931050000|2021-07-22 05:17:30|32027.3|31887.3|32027.9|31887.9|32027.9|31887.9|32026.4|31886.4|8
1626931060000|2021-07-22 05:17:40|32027.3|31887.3|32027.3|31887.3|32027.3|31887.3|32026.8|31886.8|3
1626931070000|2021-07-22 05:17:50|32026.4|31886.4|32024.9|31884.9|32027.2|31887.2|32021.2|31881.2|11
1626931080000|2021-07-22 05:18:00|32026.8|31886.8|32022.4|31882.4|32026.8|31886.8|32022.2|31882.2|15
1626931090000|2021-07-22 05:18:10|32022.6|31882.6|32021.5|31881.5|32027.9|31887.9|32021.5|31881.5|13
1626931100000|2021-07-22 05:18:20|32020.4|31880.4|32029|31889|32029.7|31889.7|32020.4|31880.4|16
1626931110000|2021-07-22 05:18:30|32029.1|31889.1|32026.1|31886.1|32029.1|31889.1|32025.2|31885.2|14
1626931120000|2021-07-22 05:18:40|32026.3|31886.3|32026.3|31886.3|32029.1|31889.1|32024.6|31884.6|19
1626931130000|2021-07-22 05:18:50|32027|31887|32025.9|31885.9|32029|31889|32023.5|31883.5|15
1626931140000|2021-07-22 05:19:00|32023.6|31883.6|32026|31886|32028.4|31888.4|32023.6|31883.6|13
1626931150000|2021-07-22 05:19:10|32023.4|31883.4|32020.3|31880.3|32024|31884|32010.9|31870.9|20
1626931160000|2021-07-22 05:19:20|32018.2|31878.2|32015|31875|32018.2|31878.2|32015|31875|9
1626931170000|2021-07-22 05:19:30|32014.4|31874.4|32001.9|31861.9|32014.4|31874.4|32001.9|31861.9|9
1626931180000|2021-07-22 05:19:40|32013.7|31873.7|32020.2|31880.2|32020.2|31880.2|32013.7|31873.7|19
1626931190000|2021-07-22 05:19:50|32020.6|31880.6|32019.3|31879.3|32020.6|31880.6|32018.2|31878.2|10
1626931200000|2021-07-22 05:20:00|32019.5|31879.5|32026.3|31886.3|32026.7|31886.7|32019.3|31879.3|12
1626931210000|2021-07-22 05:20:10|32026.5|31886.5|32028|31888|32028|31888|32025.6|31885.6|15
1626931220000|2021-07-22 05:20:20|32028.4|31888.4|32041.7|31901.7|32041.7|31901.7|32027.7|31887.7|11
1626931230000|2021-07-22 05:20:30|32042.7|31902.7|32042.1|31902.1|32043.7|31903.7|32041.1|31901.1|26
1626931240000|2021-07-22 05:20:40|32041.9|31901.9|32037.3|31897.3|32042.2|31902.2|32037.3|31897.3|26
1626931250000|2021-07-22 05:20:50|32036.4|31896.4|32042.8|31902.8|32042.8|31902.8|32032.9|31892.9|21
1626931260000|2021-07-22 05:21:00|32043.3|31903.3|32043|31903|32043.5|31903.5|32043|31903|8
1626931270000|2021-07-22 05:21:10|32043.4|31903.4|32043|31903|32043.4|31903.4|32042.6|31902.6|5
1626931280000|2021-07-22 05:21:20|32044.1|31904.1|32037.8|31897.8|32044.1|31904.1|32035.7|31895.7|8
1626931290000|2021-07-22 05:21:30|32037.4|31897.4|32030.6|31890.6|32037.4|31897.4|32030.6|31890.6|4
1626931300000|2021-07-22 05:21:40|32030.9|31890.9|32031.3|31891.3|32031.8|31891.8|32030.9|31890.9|5
1626931310000|2021-07-22 05:21:50|32031.4|31891.4|32033.5|31893.5|32033.5|31893.5|32031.4|31891.4|2
1626931320000|2021-07-22 05:22:00|32033.3|31893.3|32040.2|31900.2|32041.9|31901.9|32030.8|31890.8|25
1626931330000|2021-07-22 05:22:10|32038.5|31898.5|32040.5|31900.5|32043.5|31903.5|32037.5|31897.5|25
1626931340000|2021-07-22 05:22:20|32040.4|31900.4|32040.8|31900.8|32040.8|31900.8|32040.3|31900.3|3
1626931350000|2021-07-22 05:22:30|32040.7|31900.7|32041.1|31901.1|32042.1|31902.1|32040.7|31900.7|21
1626931360000|2021-07-22 05:22:40|32042.2|31902.2|32043.1|31903.1|32043.5|31903.5|32040.9|31900.9|17
1626931370000|2021-07-22 05:22:50|32045.9|31905.9|32047.7|31907.7|32048.2|31908.2|32045.6|31905.6|18
1626931380000|2021-07-22 05:23:00|32046.5|31906.5|32050.6|31910.6|32060.6|31920.6|32046.5|31906.5|29
1626931390000|2021-07-22 05:23:10|32050.9|31910.9|32050.7|31910.7|32054.3|31914.3|32049.3|31909.3|26
1626931400000|2021-07-22 05:23:20|32050.6|31910.6|32052.4|31912.4|32053.3|31913.3|32050.1|31910.1|26
1626931410000|2021-07-22 05:23:30|32053.3|31913.3|32058.7|31918.7|32060.1|31920.1|32051.7|31911.7|21
1626931420000|2021-07-22 05:23:40|32058.5|31918.5|32059.3|31919.3|32059.9|31919.9|32058|31918|27
1626931430000|2021-07-22 05:23:50|32058.1|31918.1|32057.6|31917.6|32059.4|31919.4|32057.1|31917.1|12
1626931440000|2021-07-22 05:24:00|32057.7|31917.7|32056.6|31916.6|32058|31918|32056.6|31916.6|6
1626931460000|2021-07-22 05:24:20|32054.1|31914.1|32056.6|31916.6|32056.6|31916.6|32054.1|31914.1|4
1626931470000|2021-07-22 05:24:30|32056.2|31916.2|32056.6|31916.6|32056.6|31916.6|32055.7|31915.7|3
1626931480000|2021-07-22 05:24:40|32056.5|31916.5|32056.5|31916.5|32056.5|31916.5|32056.5|31916.5|1
1626931490000|2021-07-22 05:24:50|32056.6|31916.6|32058.4|31918.4|32059.4|31919.4|32056.5|31916.5|8
1626931500000|2021-07-22 05:25:00|32059.2|31919.2|32059.7|31919.7|32061.2|31921.2|32057.4|31917.4|14
1626931510000|2021-07-22 05:25:10|32059|31919|32059.9|31919.9|32060.3|31920.3|32058.5|31918.5|10
1626931520000|2021-07-22 05:25:20|32059.2|31919.2|32059.2|31919.2|32059.9|31919.9|32059.2|31919.2|5
1626931530000|2021-07-22 05:25:30|32059|31919|32059.9|31919.9|32059.9|31919.9|32059|31919|3
1626931540000|2021-07-22 05:25:40|32060.7|31920.7|32078.7|31938.7|32080.4|31940.4|32060.7|31920.7|34
1626931550000|2021-07-22 05:25:50|32079|31939|32067.7|31927.7|32079.1|31939.1|32066.5|31926.5|21
1626931560000|2021-07-22 05:26:00|32068.8|31928.8|32070.6|31930.6|32071.7|31931.7|32068.8|31928.8|15
1626931570000|2021-07-22 05:26:10|32070.4|31930.4|32067.2|31927.2|32070.7|31930.7|32065.6|31925.6|20
1626931580000|2021-07-22 05:26:20|32067.3|31927.3|32062.5|31922.5|32067.3|31927.3|32062.5|31922.5|13
1626931590000|2021-07-22 05:26:30|32062.6|31922.6|32062.6|31922.6|32062.6|31922.6|32061.4|31921.4|6
1626931600000|2021-07-22 05:26:40|32062.1|31922.1|32060.6|31920.6|32062.6|31922.6|32057.7|31917.7|11
1626931610000|2021-07-22 05:26:50|32059|31919|32060.6|31920.6|32060.7|31920.7|32059|31919|6
1626931620000|2021-07-22 05:27:00|32060.4|31920.4|32060.6|31920.6|32060.6|31920.6|32060.4|31920.4|2
1626931630000|2021-07-22 05:27:10|32060.3|31920.3|32060.4|31920.4|32060.6|31920.6|32060.3|31920.3|5
1626931640000|2021-07-22 05:27:20|32060.3|31920.3|32053.5|31913.5|32060.3|31920.3|32052|31912|10
1626931650000|2021-07-22 05:27:30|32053.2|31913.2|32049.1|31909.1|32053.5|31913.5|32047.8|31907.8|9
1626931660000|2021-07-22 05:27:40|32049|31909|32048.8|31908.8|32049|31909|32048.7|31908.7|4
1626931670000|2021-07-22 05:27:50|32048.7|31908.7|32047.7|31907.7|32048.7|31908.7|32045.8|31905.8|6
1626931680000|2021-07-22 05:28:00|32048.7|31908.7|32048.7|31908.7|32048.7|31908.7|32048.7|31908.7|1
1626931700000|2021-07-22 05:28:20|32049.3|31909.3|32049.8|31909.8|32049.8|31909.8|32049.3|31909.3|2
1626931710000|2021-07-22 05:28:30|32049.4|31909.4|32049.8|31909.8|32049.8|31909.8|32049.4|31909.4|5
1626931730000|2021-07-22 05:28:50|32049.3|31909.3|32048.6|31908.6|32049.3|31909.3|32048.2|31908.2|9
1626931740000|2021-07-22 05:29:00|32048.7|31908.7|32047.6|31907.6|32048.7|31908.7|32047.6|31907.6|9
1626931750000|2021-07-22 05:29:10|32046.9|31906.9|32043.7|31903.7|32047.4|31907.4|32041.9|31901.9|15
1626931760000|2021-07-22 05:29:20|32044.1|31904.1|32042.5|31902.5|32044.3|31904.3|32040.9|31900.9|25
1626931770000|2021-07-22 05:29:30|32042.4|31902.4|32042.6|31902.6|32042.7|31902.7|32041.5|31901.5|6
1626931780000|2021-07-22 05:29:40|32042.5|31902.5|32047.2|31907.2|32047.2|31907.2|32042.5|31902.5|11
1626931790000|2021-07-22 05:29:50|32047.6|31907.6|32069.3|31929.3|32069.3|31929.3|32047.6|31907.6|24
1626931800000|2021-07-22 05:30:00|32069.5|31929.5|32069.3|31929.3|32069.5|31929.5|32069.3|31929.3|2
1626931810000|2021-07-22 05:30:10|32069.5|31929.5|32070|31930|32070.8|31930.8|32069.3|31929.3|22
1626931820000|2021-07-22 05:30:20|32069.7|31929.7|32082.4|31942.4|32082.4|31942.4|32069.7|31929.7|30
1626931830000|2021-07-22 05:30:30|32081.6|31941.6|32081.1|31941.1|32084.4|31944.4|32080.1|31940.1|28
1626931840000|2021-07-22 05:30:40|32080.9|31940.9|32083.9|31943.9|32083.9|31943.9|32080.6|31940.6|20
1626931850000|2021-07-22 05:30:50|32084|31944|32083.9|31943.9|32085|31945|32083.6|31943.6|12
1626931860000|2021-07-22 05:31:00|32083.7|31943.7|32082.5|31942.5|32083.7|31943.7|32081.1|31941.1|9
1626931870000|2021-07-22 05:31:10|32083.5|31943.5|32081.1|31941.1|32083.5|31943.5|32078.4|31938.4|15
1626931880000|2021-07-22 05:31:20|32080.5|31940.5|32068.9|31928.9|32080.5|31940.5|32068.9|31928.9|10
1626931890000|2021-07-22 05:31:30|32069.4|31929.4|32072.7|31932.7|32072.7|31932.7|32069.4|31929.4|7
1626931900000|2021-07-22 05:31:40|32071.4|31931.4|32073.8|31933.8|32073.8|31933.8|32071.4|31931.4|7
1626931910000|2021-07-22 05:31:50|32073.4|31933.4|32077.2|31937.2|32078.8|31938.8|32073.4|31933.4|6
1626931920000|2021-07-22 05:32:00|32074.8|31934.8|32074.8|31934.8|32081.1|31941.1|32074.8|31934.8|3
1626931930000|2021-07-22 05:32:10|32074.9|31934.9|32108|31968|32108|31968|32074.9|31934.9|21
1626931940000|2021-07-22 05:32:20|32108.4|31968.4|32089.2|31949.2|32108.4|31968.4|32088.3|31948.3|29
1626931950000|2021-07-22 05:32:30|32089.4|31949.4|32089.6|31949.6|32089.6|31949.6|32085.2|31945.2|9
1626931960000|2021-07-22 05:32:40|32088.8|31948.8|32089.2|31949.2|32089.6|31949.6|32087.2|31947.2|12
1626931970000|2021-07-22 05:32:50|32089.6|31949.6|32085.1|31945.1|32090.1|31950.1|32083.4|31943.4|19
1626931980000|2021-07-22 05:33:00|32085|31945|32082.1|31942.1|32085|31945|32080.7|31940.7|21
1626931990000|2021-07-22 05:33:10|32082.3|31942.3|32068.2|31928.2|32085.1|31945.1|32068.2|31928.2|24
1626932000000|2021-07-22 05:33:20|32067.4|31927.4|32067.4|31927.4|32068.5|31928.5|32064|31924|7
1626932010000|2021-07-22 05:33:30|32068|31928|32067.5|31927.5|32068|31928|32064.9|31924.9|7
1626932020000|2021-07-22 05:33:40|32068|31928|32050.6|31910.6|32068|31928|32050.6|31910.6|12
1626932030000|2021-07-22 05:33:50|32050.2|31910.2|32041.3|31901.3|32050.2|31910.2|32041.3|31901.3|7
1626932040000|2021-07-22 05:34:00|32041.2|31901.2|32041.2|31901.2|32041.2|31901.2|32041.2|31901.2|1
1626932050000|2021-07-22 05:34:10|32040.6|31900.6|32040.4|31900.4|32040.6|31900.6|32039.9|31899.9|5
1626932060000|2021-07-22 05:34:20|32042.5|31902.5|32042.5|31902.5|32042.5|31902.5|32041.8|31901.8|3
1626932070000|2021-07-22 05:34:30|32042.6|31902.6|32047.9|31907.9|32047.9|31907.9|32042.6|31902.6|8
1626932080000|2021-07-22 05:34:40|32046|31906|32071.5|31931.5|32073.9|31933.9|32046|31906|27
1626932090000|2021-07-22 05:34:50|32071.6|31931.6|32076.1|31936.1|32078.6|31938.6|32070.7|31930.7|12
1626932100000|2021-07-22 05:35:00|32073.1|31933.1|32075.4|31935.4|32077|31937|32073.1|31933.1|11
1626932110000|2021-07-22 05:35:10|32074.9|31934.9|32070.1|31930.1|32077|31937|32065.7|31925.7|18
1626932120000|2021-07-22 05:35:20|32068.7|31928.7|32065.4|31925.4|32069.9|31929.9|32064.4|31924.4|16
1626932130000|2021-07-22 05:35:30|32067|31927|32064.4|31924.4|32069.5|31929.5|32057.1|31917.1|15
1626932140000|2021-07-22 05:35:40|32062.7|31922.7|32065|31925|32065|31925|32061.9|31921.9|9
1626932150000|2021-07-22 05:35:50|32062.6|31922.6|32062.2|31922.2|32062.6|31922.6|32062.2|31922.2|4
1626932160000|2021-07-22 05:36:00|32065|31925|32065.4|31925.4|32066.4|31926.4|32064.5|31924.5|7
1626932170000|2021-07-22 05:36:10|32065.3|31925.3|32063.1|31923.1|32065.7|31925.7|32063.1|31923.1|9
1626932180000|2021-07-22 05:36:20|32063.4|31923.4|32063.3|31923.3|32063.4|31923.4|32063.1|31923.1|3
1626932190000|2021-07-22 05:36:30|32063.1|31923.1|32052.9|31912.9|32063.5|31923.5|32052.2|31912.2|14
1626932200000|2021-07-22 05:36:40|32052.8|31912.8|32053.8|31913.8|32056.5|31916.5|32052.8|31912.8|15
1626932210000|2021-07-22 05:36:50|32055.5|31915.5|32054.9|31914.9|32055.5|31915.5|32052.7|31912.7|13
1626932220000|2021-07-22 05:37:00|32055.1|31915.1|32055.5|31915.5|32055.8|31915.8|32053.8|31913.8|13
1626932230000|2021-07-22 05:37:10|32053.8|31913.8|32055.7|31915.7|32059|31919|32051.5|31911.5|13
1626932240000|2021-07-22 05:37:20|32056.5|31916.5|32055.5|31915.5|32056.5|31916.5|32055.5|31915.5|5
1626932250000|2021-07-22 05:37:30|32055.1|31915.1|32056.4|31916.4|32059|31919|32055.1|31915.1|7
1626932260000|2021-07-22 05:37:40|32055.5|31915.5|32056.4|31916.4|32056.4|31916.4|32055.5|31915.5|4
1626932270000|2021-07-22 05:37:50|32055.7|31915.7|32051.7|31911.7|32055.7|31915.7|32050|31910|12
1626932280000|2021-07-22 05:38:00|32050.4|31910.4|32054.1|31914.1|32054.1|31914.1|32047.9|31907.9|12
1626932290000|2021-07-22 05:38:10|32056.1|31916.1|32058.5|31918.5|32059.1|31919.1|32055.9|31915.9|12
1626932300000|2021-07-22 05:38:20|32056.2|31916.2|32057|31917|32059.3|31919.3|32055.8|31915.8|6
1626932310000|2021-07-22 05:38:30|32055.9|31915.9|32056|31916|32056|31916|32055.8|31915.8|3
1626932320000|2021-07-22 05:38:40|32055.8|31915.8|32056.1|31916.1|32056.1|31916.1|32054.7|31914.7|6
1626932330000|2021-07-22 05:38:50|32054|31914|32056.1|31916.1|32056.1|31916.1|32054|31914|4
1626932340000|2021-07-22 05:39:00|32058.3|31918.3|32058|31918|32059.1|31919.1|32058|31918|6
1626932350000|2021-07-22 05:39:10|32058.8|31918.8|32057.8|31917.8|32059.1|31919.1|32057.6|31917.6|6
1626932360000|2021-07-22 05:39:20|32057.4|31917.4|32056.7|31916.7|32058.3|31918.3|32056.3|31916.3|4
1626932370000|2021-07-22 05:39:30|32056.3|31916.3|32058.9|31918.9|32061.4|31921.4|32055.7|31915.7|9
1626932380000|2021-07-22 05:39:40|32056.4|31916.4|32055.6|31915.6|32058.1|31918.1|32049.4|31909.4|8
1626932390000|2021-07-22 05:39:50|32054.6|31914.6|32055.4|31915.4|32055.4|31915.4|32054.2|31914.2|5
1626932400000|2021-07-22 05:40:00|32054.2|31914.2|32055.5|31915.5|32055.5|31915.5|32046.1|31906.1|8
1626932410000|2021-07-22 05:40:10|32054.8|31914.8|32050.3|31910.3|32059|31919|32050.3|31910.3|15
1626932420000|2021-07-22 05:40:20|32048.9|31908.9|32049.9|31909.9|32053.3|31913.3|32039.8|31899.8|24
1626932430000|2021-07-22 05:40:30|32049.4|31909.4|32029.9|31889.9|32049.7|31909.7|32029.9|31889.9|18
1626932440000|2021-07-22 05:40:40|32031.2|31891.2|32040.3|31900.3|32050.1|31910.1|32029.9|31889.9|7
1626932450000|2021-07-22 05:40:50|32030.1|31890.1|32026.8|31886.8|32038.1|31898.1|32026.8|31886.8|16
1626932460000|2021-07-22 05:41:00|32026.4|31886.4|32026.4|31886.4|32026.4|31886.4|32026.4|31886.4|1
1626932470000|2021-07-22 05:41:10|32026.8|31886.8|32026.6|31886.6|32028.1|31888.1|32026.6|31886.6|11
1626932480000|2021-07-22 05:41:20|32027.6|31887.6|32026.8|31886.8|32028.1|31888.1|32026.6|31886.6|5
1626932490000|2021-07-22 05:41:30|32026.6|31886.6|32026.8|31886.8|32027.6|31887.6|32026.6|31886.6|7
1626932500000|2021-07-22 05:41:40|32026.6|31886.6|32026.8|31886.8|32026.8|31886.8|32026.6|31886.6|6
1626932510000|2021-07-22 05:41:50|32026.6|31886.6|32027.6|31887.6|32028.1|31888.1|32026.6|31886.6|10
1626932520000|2021-07-22 05:42:00|32044.9|31904.9|32041.4|31901.4|32044.9|31904.9|32036.2|31896.2|5
1626932530000|2021-07-22 05:42:10|32040|31900|32038.2|31898.2|32046.7|31906.7|32036|31896|9
1626932540000|2021-07-22 05:42:20|32040.8|31900.8|32033.1|31893.1|32046.7|31906.7|32033.1|31893.1|8
1626932550000|2021-07-22 05:42:30|32046.1|31906.1|32032.8|31892.8|32046.1|31906.1|32030.3|31890.3|21
1626932560000|2021-07-22 05:42:40|32024.1|31884.1|32021.3|31881.3|32024.1|31884.1|32021.3|31881.3|4
1626932580000|2021-07-22 05:43:00|32020|31880|32023.2|31883.2|32023.2|31883.2|32018.2|31878.2|4
1626932590000|2021-07-22 05:43:10|32021|31881|32017.8|31877.8|32027.1|31887.1|32015.3|31875.3|13
1626932600000|2021-07-22 05:43:20|32016.9|31876.9|32023|31883|32023.2|31883.2|32016.9|31876.9|6
1626932610000|2021-07-22 05:43:30|32022.7|31882.7|32023.6|31883.6|32023.6|31883.6|32019|31879|9
1626932620000|2021-07-22 05:43:40|32024.6|31884.6|32015.5|31875.5|32024.9|31884.9|32015.3|31875.3|17
1626932630000|2021-07-22 05:43:50|32022.1|31882.1|32022.1|31882.1|32027.1|31887.1|32019.6|31879.6|13
1626932640000|2021-07-22 05:44:00|32019.6|31879.6|32021.3|31881.3|32022.1|31882.1|32019.6|31879.6|6
1626932650000|2021-07-22 05:44:10|32017.9|31877.9|32021|31881|32021|31881|32017.9|31877.9|7
1626932660000|2021-07-22 05:44:20|32018.4|31878.4|32021|31881|32021|31881|32018.4|31878.4|2
1626932680000|2021-07-22 05:44:40|32018.4|31878.4|32016.9|31876.9|32018.4|31878.4|32016.9|31876.9|2
1626932690000|2021-07-22 05:44:50|32021|31881|32019.9|31879.9|32021.7|31881.7|32019|31879|14
1626932700000|2021-07-22 05:45:00|32020|31880|32020.6|31880.6|32023.4|31883.4|32018.7|31878.7|23
1626932710000|2021-07-22 05:45:10|32017.1|31877.1|32017.1|31877.1|32020.6|31880.6|32015.6|31875.6|11
1626932730000|2021-07-22 05:45:30|32014.6|31874.6|32014.5|31874.5|32014.6|31874.6|32013.7|31873.7|4
1626932740000|2021-07-22 05:45:40|32013.7|31873.7|32012.9|31872.9|32014.5|31874.5|32012.9|31872.9|7
1626932750000|2021-07-22 05:45:50|32014.5|31874.5|32014.5|31874.5|32014.5|31874.5|32014.5|31874.5|1
1626932760000|2021-07-22 05:46:00|32020.6|31880.6|32019.8|31879.8|32021.4|31881.4|32017|31877|7
1626932770000|2021-07-22 05:46:10|32018.9|31878.9|32016|31876|32018.9|31878.9|32015.9|31875.9|9
1626932780000|2021-07-22 05:46:20|32015.2|31875.2|32016|31876|32016|31876|32015.2|31875.2|2
1626932790000|2021-07-22 05:46:30|32015.2|31875.2|32013.8|31873.8|32015.2|31875.2|32013.8|31873.8|6
1626932800000|2021-07-22 05:46:40|32013.1|31873.1|31991.2|31851.2|32013.5|31873.5|31990.4|31850.4|13
1626932810000|2021-07-22 05:46:50|31992.3|31852.3|31993.9|31853.9|31993.9|31853.9|31986.6|31846.6|13
1626932820000|2021-07-22 05:47:00|31993.8|31853.8|31993.9|31853.9|31994|31854|31993|31853|13
1626932830000|2021-07-22 05:47:10|31992.4|31852.4|32003.5|31863.5|32003.5|31863.5|31991.1|31851.1|20
1626932840000|2021-07-22 05:47:20|32003.4|31863.4|31962.6|31822.6|32003.8|31863.8|31962.1|31822.1|29
1626932850000|2021-07-22 05:47:30|31961.1|31821.1|31964.5|31824.5|31968.6|31828.6|31959.7|31819.7|16
1626932860000|2021-07-22 05:47:40|31964.4|31824.4|31971.4|31831.4|31972.6|31832.6|31957.4|31817.4|16
1626932870000|2021-07-22 05:47:50|31970.9|31830.9|31960.3|31820.3|31977.5|31837.5|31960|31820|31
1626932880000|2021-07-22 05:48:00|31960.4|31820.4|31954.9|31814.9|31961.4|31821.4|31943.3|31803.3|19
1626932890000|2021-07-22 05:48:10|31953.8|31813.8|31956.6|31816.6|31957.5|31817.5|31952.3|31812.3|18
1626932900000|2021-07-22 05:48:20|31958.3|31818.3|31961.3|31821.3|31961.9|31821.9|31957.1|31817.1|10
1626932910000|2021-07-22 05:48:30|31961.1|31821.1|31962|31822|31963.8|31823.8|31959|31819|20
1626932920000|2021-07-22 05:48:40|31962.1|31822.1|31957.5|31817.5|31964.2|31824.2|31957|31817|12
1626932930000|2021-07-22 05:48:50|31957.9|31817.9|31956.4|31816.4|31958.7|31818.7|31954.5|31814.5|19
1626932940000|2021-07-22 05:49:00|31956.1|31816.1|31960.7|31820.7|31960.7|31820.7|31954.5|31814.5|11
1626932950000|2021-07-22 05:49:10|31961.7|31821.7|31952.7|31812.7|31963.2|31823.2|31951.8|31811.8|17
1626932960000|2021-07-22 05:49:20|31954.4|31814.4|31946.7|31806.7|31956.4|31816.4|31946.7|31806.7|10
1626932970000|2021-07-22 05:49:30|31949.9|31809.9|31948.3|31808.3|31950.1|31810.1|31945.7|31805.7|21
1626932980000|2021-07-22 05:49:40|31947.4|31807.4|31947.1|31807.1|31949|31809|31946|31806|21
1626933000000|2021-07-22 05:50:00|31947.2|31807.2|31948.5|31808.5|31948.7|31808.7|31946.6|31806.6|7
1626933010000|2021-07-22 05:50:10|31948.7|31808.7|31951.1|31811.1|31953.8|31813.8|31948.7|31808.7|23
1626933020000|2021-07-22 05:50:20|31951.5|31811.5|31965.7|31825.7|31978.3|31838.3|31951.5|31811.5|24
1626933030000|2021-07-22 05:50:30|31967.9|31827.9|31959.5|31819.5|31968|31828|31959.2|31819.2|10
1626933040000|2021-07-22 05:50:40|31959|31819|31959.7|31819.7|31960|31820|31958.8|31818.8|8
1626933050000|2021-07-22 05:50:50|31959|31819|31961.7|31821.7|31961.7|31821.7|31958.7|31818.7|10
1626933060000|2021-07-22 05:51:00|31961.5|31821.5|31973.1|31833.1|31973.3|31833.3|31961.5|31821.5|17
1626933070000|2021-07-22 05:51:10|31973.2|31833.2|31966.2|31826.2|31974.6|31834.6|31965.3|31825.3|17
1626933080000|2021-07-22 05:51:20|31966|31826|31965.4|31825.4|31966.2|31826.2|31965.4|31825.4|5
1626933090000|2021-07-22 05:51:30|31965.2|31825.2|31959.1|31819.1|31966.1|31826.1|31957.8|31817.8|14
1626933100000|2021-07-22 05:51:40|31959.6|31819.6|31952|31812|31959.6|31819.6|31948.1|31808.1|11
1626933110000|2021-07-22 05:51:50|31952.5|31812.5|31949.3|31809.3|31965.8|31825.8|31949.3|31809.3|17
1626933120000|2021-07-22 05:52:00|31951.2|31811.2|31951.1|31811.1|31952.1|31812.1|31951.1|31811.1|10
1626933130000|2021-07-22 05:52:10|31951.5|31811.5|31950.8|31810.8|31952.1|31812.1|31950.5|31810.5|8
1626933140000|2021-07-22 05:52:20|31951.1|31811.1|31951.1|31811.1|31951.1|31811.1|31951.1|31811.1|1
1626933160000|2021-07-22 05:52:40|31950.5|31810.5|31951.8|31811.8|31951.8|31811.8|31950.5|31810.5|2
1626933170000|2021-07-22 05:52:50|31952.3|31812.3|31954.1|31814.1|31954.1|31814.1|31951.8|31811.8|9
1626933180000|2021-07-22 05:53:00|31953.8|31813.8|31960.9|31820.9|31962.4|31822.4|31951.1|31811.1|16
1626933190000|2021-07-22 05:53:10|31961.6|31821.6|31962.1|31822.1|31962.4|31822.4|31960.9|31820.9|10
1626933200000|2021-07-22 05:53:20|31961.7|31821.7|31966.4|31826.4|31969.9|31829.9|31961.7|31821.7|17
1626933210000|2021-07-22 05:53:30|31966.5|31826.5|31967.8|31827.8|31967.8|31827.8|31966.3|31826.3|9
1626933220000|2021-07-22 05:53:40|31966.2|31826.2|31968.1|31828.1|31968.1|31828.1|31966.2|31826.2|7
1626933230000|2021-07-22 05:53:50|31968|31828|31969.4|31829.4|31969.4|31829.4|31967.9|31827.9|10
1626933240000|2021-07-22 05:54:00|31968.8|31828.8|31969.4|31829.4|31969.4|31829.4|31968.8|31828.8|2
1626933250000|2021-07-22 05:54:10|31967.9|31827.9|31967.9|31827.9|31967.9|31827.9|31967.9|31827.9|1
1626933260000|2021-07-22 05:54:20|31968.5|31828.5|31968.1|31828.1|31968.5|31828.5|31967.1|31827.1|9
1626933270000|2021-07-22 05:54:30|31968.4|31828.4|31969.4|31829.4|31969.4|31829.4|31968.1|31828.1|5
1626933280000|2021-07-22 05:54:40|31968.9|31828.9|31975.7|31835.7|31975.7|31835.7|31968.9|31828.9|9
1626933290000|2021-07-22 05:54:50|31974.8|31834.8|31975|31835|31975.9|31835.9|31973.1|31833.1|15
1626933300000|2021-07-22 05:55:00|31974.2|31834.2|31970.7|31830.7|31974.2|31834.2|31965.6|31825.6|17
1626933310000|2021-07-22 05:55:10|31972.6|31832.6|31969.3|31829.3|31972.6|31832.6|31968.3|31828.3|11
1626933320000|2021-07-22 05:55:20|31969.1|31829.1|31969.1|31829.1|31969.3|31829.3|31969.1|31829.1|3
1626933330000|2021-07-22 05:55:30|31968.5|31828.5|31974.8|31834.8|31974.8|31834.8|31967.7|31827.7|15
1626933340000|2021-07-22 05:55:40|31974.4|31834.4|31974.1|31834.1|31975.1|31835.1|31973.9|31833.9|19
1626933350000|2021-07-22 05:55:50|31973.4|31833.4|31974|31834|31974.1|31834.1|31973.4|31833.4|4
1626933360000|2021-07-22 05:56:00|31973.9|31833.9|31974.8|31834.8|31974.8|31834.8|31972.7|31832.7|8
1626933370000|2021-07-22 05:56:10|31976.4|31836.4|31992.8|31852.8|31994.8|31854.8|31976|31836|29
1626933380000|2021-07-22 05:56:20|31992.1|31852.1|31992.8|31852.8|31993|31853|31991.2|31851.2|14
1626933390000|2021-07-22 05:56:30|31993.3|31853.3|31994.3|31854.3|31994.9|31854.9|31991.8|31851.8|20
1626933400000|2021-07-22 05:56:40|31996|31856|31997.4|31857.4|31997.4|31857.4|31993.9|31853.9|11
1626933410000|2021-07-22 05:56:50|31997.6|31857.6|31999.6|31859.6|31999.6|31859.6|31997.6|31857.6|2
1626933420000|2021-07-22 05:57:00|31997.3|31857.3|31986.1|31846.1|31997.3|31857.3|31985.9|31845.9|12
1626933430000|2021-07-22 05:57:10|31985.9|31845.9|31986|31846|31991.6|31851.6|31985|31845|10
1626933440000|2021-07-22 05:57:20|31984.7|31844.7|31980.6|31840.6|31984.7|31844.7|31980.4|31840.4|6
1626933450000|2021-07-22 05:57:30|31980.8|31840.8|31982.4|31842.4|31982.9|31842.9|31980.8|31840.8|6
1626933460000|2021-07-22 05:57:40|31982.9|31842.9|31996.8|31856.8|31996.8|31856.8|31982.9|31842.9|8
1626933470000|2021-07-22 05:57:50|31992.7|31852.7|31993.8|31853.8|31998|31858|31992.7|31852.7|6
1626933480000|2021-07-22 05:58:00|31998|31858|31994.1|31854.1|31998|31858|31991.6|31851.6|6
1626933490000|2021-07-22 05:58:10|31998|31858|31998|31858|31998|31858|31998|31858|1
1626933500000|2021-07-22 05:58:20|31997.2|31857.2|31998|31858|31998|31858|31993.9|31853.9|6
1626933510000|2021-07-22 05:58:30|31997.2|31857.2|31993.9|31853.9|31997.2|31857.2|31993.7|31853.7|4
1626933520000|2021-07-22 05:58:40|31997.2|31857.2|31992.3|31852.3|31998|31858|31992.3|31852.3|7
1626933530000|2021-07-22 05:58:50|31989.2|31849.2|31997.1|31857.1|31997.1|31857.1|31985.9|31845.9|13
1626933540000|2021-07-22 05:59:00|31993.4|31853.4|32000.1|31860.1|32000.1|31860.1|31987|31847|9
1626933550000|2021-07-22 05:59:10|31993.8|31853.8|31987.2|31847.2|31997.1|31857.1|31987.2|31847.2|7
1626933560000|2021-07-22 05:59:20|31987.4|31847.4|31986.8|31846.8|31987.4|31847.4|31986.7|31846.7|4
1626933570000|2021-07-22 05:59:30|31985.9|31845.9|31981.6|31841.6|31985.9|31845.9|31981.4|31841.4|13
1626933580000|2021-07-22 05:59:40|31977.8|31837.8|31976.3|31836.3|31980.5|31840.5|31976.2|31836.2|13
1626933590000|2021-07-22 05:59:50|31976.2|31836.2|31976.3|31836.3|31977.1|31837.1|31976.2|31836.2|4
1626933600000|2021-07-22 06:00:00|31976|31836|31965.1|31825.1|31976.2|31836.2|31965.1|31825.1|20
1626933610000|2021-07-22 06:00:10|31965.5|31825.5|31955.7|31815.7|31965.5|31825.5|31955.7|31815.7|11
1626933620000|2021-07-22 06:00:20|31955.3|31815.3|31950|31810|31955.3|31815.3|31950|31810|2
1626933630000|2021-07-22 06:00:30|31950.7|31810.7|31950.7|31810.7|31950.7|31810.7|31950.7|31810.7|1
1626933640000|2021-07-22 06:00:40|31955.3|31815.3|31972.8|31832.8|31972.8|31832.8|31955.3|31815.3|10
1626933650000|2021-07-22 06:00:50|31972.1|31832.1|31971|31831|31972.3|31832.3|31971|31831|5
1626933660000|2021-07-22 06:01:00|31973|31833|31991.8|31851.8|31993.8|31853.8|31973|31833|18
1626933670000|2021-07-22 06:01:10|31992.4|31852.4|32014.2|31874.2|32014.2|31874.2|31992.4|31852.4|19
1626933680000|2021-07-22 06:01:20|32013.7|31873.7|32005.6|31865.6|32013.7|31873.7|32004.8|31864.8|11
1626933690000|2021-07-22 06:01:30|32005.8|31865.8|32004.8|31864.8|32009.7|31869.7|32004.2|31864.2|17
1626933700000|2021-07-22 06:01:40|32003.3|31863.3|32006.5|31866.5|32006.9|31866.9|32000.5|31860.5|17
1626933710000|2021-07-22 06:01:50|32006.4|31866.4|32021.2|31881.2|32022.8|31882.8|32006.4|31866.4|12
1626933720000|2021-07-22 06:02:00|32019|31879|32011.2|31871.2|32020.1|31880.1|32009.6|31869.6|22
1626933730000|2021-07-22 06:02:10|32012.1|31872.1|32021.8|31881.8|32021.8|31881.8|32012.1|31872.1|13
1626933740000|2021-07-22 06:02:20|32021.5|31881.5|32040.2|31900.2|32040.2|31900.2|32021.2|31881.2|20
1626933750000|2021-07-22 06:02:30|32039.4|31899.4|32033.8|31893.8|32039.7|31899.7|32027|31887|14
1626933760000|2021-07-22 06:02:40|32034.6|31894.6|32033.1|31893.1|32034.6|31894.6|32032.3|31892.3|13
1626933770000|2021-07-22 06:02:50|32033.8|31893.8|32034.7|31894.7|32034.7|31894.7|32033|31893|7
1626933780000|2021-07-22 06:03:00|32034.4|31894.4|32030.9|31890.9|32035.4|31895.4|32029.8|31889.8|19
1626933790000|2021-07-22 06:03:10|32031.5|31891.5|32022.1|31882.1|32031.5|31891.5|32022.1|31882.1|11
1626933800000|2021-07-22 06:03:20|32021.9|31881.9|32010.7|31870.7|32021.9|31881.9|32004.6|31864.6|21
1626933810000|2021-07-22 06:03:30|32010.5|31870.5|32011.8|31871.8|32011.8|31871.8|32009.6|31869.6|11
1626933820000|2021-07-22 06:03:40|32012.6|31872.6|32010.5|31870.5|32012.6|31872.6|32009.5|31869.5|12
1626933830000|2021-07-22 06:03:50|32005.3|31865.3|32005.9|31865.9|32005.9|31865.9|32004.8|31864.8|7
1626933840000|2021-07-22 06:04:00|32016.8|31876.8|32018.9|31878.9|32020.1|31880.1|32012.9|31872.9|30
1626933850000|2021-07-22 06:04:10|32019|31879|32029.2|31889.2|32029.2|31889.2|32018.9|31878.9|25
1626933860000|2021-07-22 06:04:20|32029.5|31889.5|32031.4|31891.4|32031.4|31891.4|32026.8|31886.8|12
1626933870000|2021-07-22 06:04:30|32031.8|31891.8|32036.6|31896.6|32036.6|31896.6|32031.5|31891.5|24
1626933880000|2021-07-22 06:04:40|32036.1|31896.1|32037.4|31897.4|32038.6|31898.6|32034.8|31894.8|16
1626933890000|2021-07-22 06:04:50|32038.3|31898.3|32043.5|31903.5|32044.3|31904.3|32037.4|31897.4|8
1626933900000|2021-07-22 06:05:00|32042.9|31902.9|32042.4|31902.4|32042.9|31902.9|32041.8|31901.8|6
1626933910000|2021-07-22 06:05:10|32042.7|31902.7|32046.7|31906.7|32046.7|31906.7|32042.7|31902.7|6
1626933920000|2021-07-22 06:05:20|32048.2|31908.2|32048.8|31908.8|32050.2|31910.2|32048.2|31908.2|9
1626933930000|2021-07-22 06:05:30|32050.6|31910.6|32051.9|31911.9|32053.5|31913.5|32048.1|31908.1|13
1626933940000|2021-07-22 06:05:40|32052.5|31912.5|32071.3|31931.3|32072.7|31932.7|32052.5|31912.5|29
1626933950000|2021-07-22 06:05:50|32071.7|31931.7|32080.9|31940.9|32080.9|31940.9|32068.1|31928.1|13
1626933960000|2021-07-22 06:06:00|32081.7|31941.7|32077.2|31937.2|32082|31942|32074.4|31934.4|22
1626933970000|2021-07-22 06:06:10|32077.3|31937.3|32078.4|31938.4|32078.4|31938.4|32072.8|31932.8|23
1626933980000|2021-07-22 06:06:20|32078.9|31938.9|32100.6|31960.6|32100.6|31960.6|32078.9|31938.9|19
1626933990000|2021-07-22 06:06:30|32101.2|31961.2|32117.7|31977.7|32117.7|31977.7|32101.2|31961.2|25
1626934000000|2021-07-22 06:06:40|32116.7|31976.7|32121.2|31981.2|32121.9|31981.9|32116.1|31976.1|18
1626934010000|2021-07-22 06:06:50|32121.6|31981.6|32128.2|31988.2|32135.6|31995.6|32121.6|31981.6|34
1626934020000|2021-07-22 06:07:00|32128.6|31988.6|32109|31969|32128.6|31988.6|32107.7|31967.7|35
1626934030000|2021-07-22 06:07:10|32108.8|31968.8|32132.9|31992.9|32132.9|31992.9|32108.8|31968.8|31
1626934040000|2021-07-22 06:07:20|32133.5|31993.5|32138.6|31998.6|32140.1|32000.1|32133.5|31993.5|29
1626934050000|2021-07-22 06:07:30|32140.8|32000.8|32137.7|31997.7|32142.3|32002.3|32137.7|31997.7|23
1626934060000|2021-07-22 06:07:40|32138.1|31998.1|32118.6|31978.6|32138.1|31998.1|32118.2|31978.2|33
1626934070000|2021-07-22 06:07:50|32118.7|31978.7|32127.8|31987.8|32127.8|31987.8|32118.7|31978.7|19
1626934080000|2021-07-22 06:08:00|32127.6|31987.6|32124.9|31984.9|32128.2|31988.2|32124.9|31984.9|11
1626934090000|2021-07-22 06:08:10|32118.5|31978.5|32123.8|31983.8|32127.9|31987.9|32115.9|31975.9|25
1626934100000|2021-07-22 06:08:20|32123.4|31983.4|32131.9|31991.9|32133.7|31993.7|32120.1|31980.1|19
1626934110000|2021-07-22 06:08:30|32132.1|31992.1|32126|31986|32132.1|31992.1|32120.6|31980.6|14
1626934120000|2021-07-22 06:08:40|32125.3|31985.3|32129.2|31989.2|32131|31991|32124|31984|20
1626934130000|2021-07-22 06:08:50|32127.4|31987.4|32130.3|31990.3|32130.5|31990.5|32123.9|31983.9|16
1626934140000|2021-07-22 06:09:00|32130|31990|32128|31988|32131.8|31991.8|32128|31988|11
1626934150000|2021-07-22 06:09:10|32126.7|31986.7|32109.1|31969.1|32126.7|31986.7|32107.7|31967.7|31
1626934160000|2021-07-22 06:09:20|32107.7|31967.7|32103.4|31963.4|32109.1|31969.1|32101.6|31961.6|22
1626934170000|2021-07-22 06:09:30|32104|31964|32117.3|31977.3|32122.5|31982.5|32104|31964|25
1626934180000|2021-07-22 06:09:40|32119.9|31979.9|32109.1|31969.1|32119.9|31979.9|32104.6|31964.6|30
1626934190000|2021-07-22 06:09:50|32108.3|31968.3|32100.3|31960.3|32108.3|31968.3|32099.4|31959.4|26
1626934200000|2021-07-22 06:10:00|32100.2|31960.2|32098.6|31958.6|32106.1|31966.1|32097|31957|28
1626934210000|2021-07-22 06:10:10|32098.5|31958.5|32111.9|31971.9|32115.1|31975.1|32096.2|31956.2|11
1626934220000|2021-07-22 06:10:20|32111.6|31971.6|32118.5|31978.5|32121.8|31981.8|32110.8|31970.8|33
1626934230000|2021-07-22 06:10:30|32118.7|31978.7|32124.4|31984.4|32127.4|31987.4|32118.7|31978.7|8
1626934240000|2021-07-22 06:10:40|32123.6|31983.6|32134.3|31994.3|32134.3|31994.3|32123.6|31983.6|11
1626934250000|2021-07-22 06:10:50|32134|31994|32137.5|31997.5|32141.2|32001.2|32132.8|31992.8|8
1626934260000|2021-07-22 06:11:00|32136.5|31996.5|32139.4|31999.4|32139.4|31999.4|32132.6|31992.6|20
1626934270000|2021-07-22 06:11:10|32139|31999|32135.5|31995.5|32139.4|31999.4|32133.8|31993.8|30
1626934280000|2021-07-22 06:11:20|32134.6|31994.6|32130.5|31990.5|32134.6|31994.6|32126.6|31986.6|31
1626934290000|2021-07-22 06:11:30|32132.8|31992.8|32127.2|31987.2|32133.2|31993.2|32127.2|31987.2|31
1626934300000|2021-07-22 06:11:40|32127|31987|32125.7|31985.7|32129.1|31989.1|32124.5|31984.5|19
1626934310000|2021-07-22 06:11:50|32124.9|31984.9|32120.7|31980.7|32125.7|31985.7|32120.7|31980.7|20
1626934320000|2021-07-22 06:12:00|32119.5|31979.5|32120.1|31980.1|32120.5|31980.5|32119.4|31979.4|11
1626934330000|2021-07-22 06:12:10|32120.3|31980.3|32125.1|31985.1|32126.9|31986.9|32120.3|31980.3|9
1626934340000|2021-07-22 06:12:20|32126.9|31986.9|32129.8|31989.8|32132.5|31992.5|32125.9|31985.9|21
1626934350000|2021-07-22 06:12:30|32130.8|31990.8|32132.5|31992.5|32132.5|31992.5|32126.5|31986.5|17
1626934360000|2021-07-22 06:12:40|32132.4|31992.4|32132.5|31992.5|32132.5|31992.5|32132.4|31992.4|2
1626934370000|2021-07-22 06:12:50|32131|31991|32131.9|31991.9|32132.5|31992.5|32131|31991|5
1626934380000|2021-07-22 06:13:00|32132.4|31992.4|32131.8|31991.8|32132.4|31992.4|32131.8|31991.8|2
1626934390000|2021-07-22 06:13:10|32131.9|31991.9|32131.8|31991.8|32131.9|31991.9|32131.8|31991.8|2
1626934400000|2021-07-22 06:13:20|32133.1|31993.1|32133.7|31993.7|32133.7|31993.7|32133.1|31993.1|4
1626934410000|2021-07-22 06:13:30|32133.8|31993.8|32133.9|31993.9|32133.9|31993.9|32133.8|31993.8|4
1626934420000|2021-07-22 06:13:40|32132.9|31992.9|32127.7|31987.7|32133.9|31993.9|32127.7|31987.7|13
1626934430000|2021-07-22 06:13:50|32127.9|31987.9|32128.8|31988.8|32130.4|31990.4|32127.2|31987.2|7
1626934440000|2021-07-22 06:14:00|32127.9|31987.9|32137.5|31997.5|32137.5|31997.5|32127.9|31987.9|20
1626934450000|2021-07-22 06:14:10|32138.9|31998.9|32138.2|31998.2|32139|31999|32138|31998|20
1626934460000|2021-07-22 06:14:20|32138.7|31998.7|32135.4|31995.4|32138.9|31998.9|32134.8|31994.8|23
1626934470000|2021-07-22 06:14:30|32134.4|31994.4|32134.1|31994.1|32135.7|31995.7|32131.6|31991.6|12
1626934480000|2021-07-22 06:14:40|32137|31997|32131.3|31991.3|32137|31997|32131.3|31991.3|17
1626934490000|2021-07-22 06:14:50|32131.2|31991.2|32128.9|31988.9|32131.4|31991.4|32128.9|31988.9|13
1626934500000|2021-07-22 06:15:00|32129.2|31989.2|32133|31993|32133|31993|32129.2|31989.2|11
1626934510000|2021-07-22 06:15:10|32133.1|31993.1|32151.8|32011.8|32152.9|32012.9|32131.7|31991.7|33
1626934520000|2021-07-22 06:15:20|32151.9|32011.9|32150.5|32010.5|32153.7|32013.7|32150.1|32010.1|14
1626934530000|2021-07-22 06:15:30|32150.1|32010.1|32158.4|32018.4|32160.6|32020.6|32150.1|32010.1|11
1626934540000|2021-07-22 06:15:40|32159.3|32019.3|32151.3|32011.3|32164.5|32024.5|32151.3|32011.3|23
1626934550000|2021-07-22 06:15:50|32150.1|32010.1|32150.5|32010.5|32152.1|32012.1|32148.3|32008.3|9
1626934560000|2021-07-22 06:16:00|32150.1|32010.1|32149.3|32009.3|32150.8|32010.8|32149.3|32009.3|7
1626934570000|2021-07-22 06:16:10|32149.8|32009.8|32151.5|32011.5|32151.6|32011.6|32149.8|32009.8|6
1626934580000|2021-07-22 06:16:20|32153.7|32013.7|32154.3|32014.3|32154.4|32014.4|32153.5|32013.5|9
1626934590000|2021-07-22 06:16:30|32153.7|32013.7|32141.7|32001.7|32154.3|32014.3|32139.9|31999.9|26
1626934600000|2021-07-22 06:16:40|32139.1|31999.1|32140.2|32000.2|32143.9|32003.9|32139.1|31999.1|19
1626934610000|2021-07-22 06:16:50|32142.6|32002.6|32142.6|32002.6|32143.8|32003.8|32140.8|32000.8|10
1626934620000|2021-07-22 06:17:00|32141.3|32001.3|32139|31999|32141.3|32001.3|32135.6|31995.6|15
1626934630000|2021-07-22 06:17:10|32141.3|32001.3|32143.3|32003.3|32144.1|32004.1|32139|31999|10
1626934640000|2021-07-22 06:17:20|32141.8|32001.8|32138.5|31998.5|32142.3|32002.3|32138.4|31998.4|12
1626934650000|2021-07-22 06:17:30|32140.4|32000.4|32132.9|31992.9|32140.4|32000.4|32131.9|31991.9|14
1626934660000|2021-07-22 06:17:40|32132.8|31992.8|32132.9|31992.9|32135.2|31995.2|32128.7|31988.7|22
1626934670000|2021-07-22 06:17:50|32126.9|31986.9|32129|31989|32129.9|31989.9|32126.9|31986.9|11
1626934680000|2021-07-22 06:18:00|32127.8|31987.8|32127.5|31987.5|32129.2|31989.2|32124.8|31984.8|13
1626934690000|2021-07-22 06:18:10|32124.6|31984.6|32128.2|31988.2|32129|31989|32124.4|31984.4|17
1626934700000|2021-07-22 06:18:20|32123.8|31983.8|32103.7|31963.7|32124.4|31984.4|32103.7|31963.7|27
1626934710000|2021-07-22 06:18:30|32102.4|31962.4|32102|31962|32102.4|31962.4|32101.9|31961.9|6
1626934720000|2021-07-22 06:18:40|32101.9|31961.9|32099.7|31959.7|32101.9|31961.9|32098|31958|5
1626934730000|2021-07-22 06:18:50|32100.4|31960.4|32106.4|31966.4|32108|31968|32100.4|31960.4|18
1626934740000|2021-07-22 06:19:00|32106.5|31966.5|32106.4|31966.4|32106.5|31966.5|32104.4|31964.4|6
1626934750000|2021-07-22 06:19:10|32106.3|31966.3|32105.6|31965.6|32106.5|31966.5|32104.8|31964.8|11
1626934760000|2021-07-22 06:19:20|32105.5|31965.5|32105.6|31965.6|32105.7|31965.7|32105.5|31965.5|7
1626934770000|2021-07-22 06:19:30|32104.1|31964.1|32102|31962|32105.5|31965.5|32101.1|31961.1|8
1626934780000|2021-07-22 06:19:40|32102.2|31962.2|32102.8|31962.8|32102.9|31962.9|32102.2|31962.2|8
1626934790000|2021-07-22 06:19:50|32101.2|31961.2|32098.6|31958.6|32101.2|31961.2|32098.6|31958.6|9
1626934800000|2021-07-22 06:20:00|32098.1|31958.1|32098.6|31958.6|32098.6|31958.6|32098.1|31958.1|2
1626934810000|2021-07-22 06:20:10|32097.4|31957.4|32107.2|31967.2|32107.2|31967.2|32097.4|31957.4|20
1626934820000|2021-07-22 06:20:20|32107.3|31967.3|32116|31976|32117|31977|32106.5|31966.5|21
1626934830000|2021-07-22 06:20:30|32116.6|31976.6|32113|31973|32116.6|31976.6|32112.3|31972.3|12
1626934840000|2021-07-22 06:20:40|32112.9|31972.9|32112.7|31972.7|32113.2|31973.2|32112.7|31972.7|3
1626934850000|2021-07-22 06:20:50|32113.2|31973.2|32112.6|31972.6|32113.8|31973.8|32112.6|31972.6|5
1626934860000|2021-07-22 06:21:00|32108.4|31968.4|32106.4|31966.4|32108.9|31968.9|32106.4|31966.4|4
1626934870000|2021-07-22 06:21:10|32106|31966|32103.1|31963.1|32106|31966|32102.6|31962.6|8
1626934880000|2021-07-22 06:21:20|32103.5|31963.5|32099.2|31959.2|32103.5|31963.5|32099.1|31959.1|17
1626934890000|2021-07-22 06:21:30|32099.3|31959.3|32099.4|31959.4|32099.4|31959.4|32099|31959|8
1626934900000|2021-07-22 06:21:40|32099.1|31959.1|32091.8|31951.8|32099.4|31959.4|32088.1|31948.1|15
1626934910000|2021-07-22 06:21:50|32090.3|31950.3|32068.7|31928.7|32091.8|31951.8|32067.5|31927.5|28
1626934920000|2021-07-22 06:22:00|32067.6|31927.6|32066.7|31926.7|32067.6|31927.6|32065.3|31925.3|9
1626934930000|2021-07-22 06:22:10|32065.4|31925.4|32078.1|31938.1|32080.9|31940.9|32065.4|31925.4|18
1626934940000|2021-07-22 06:22:20|32078.2|31938.2|32082.1|31942.1|32082.1|31942.1|32077.8|31937.8|8
1626934950000|2021-07-22 06:22:30|32079.8|31939.8|32079.8|31939.8|32082.1|31942.1|32077.7|31937.7|12
1626934960000|2021-07-22 06:22:40|32080.8|31940.8|32070.6|31930.6|32080.8|31940.8|32068.2|31928.2|6
1626934970000|2021-07-22 06:22:50|32070.2|31930.2|32072|31932|32072.5|31932.5|32070.2|31930.2|3
1626934980000|2021-07-22 06:23:00|32071.4|31931.4|32068.1|31928.1|32072.7|31932.7|32068.1|31928.1|16
1626934990000|2021-07-22 06:23:10|32069.6|31929.6|32063.7|31923.7|32069.6|31929.6|32063.7|31923.7|14
1626935000000|2021-07-22 06:23:20|32063.8|31923.8|32072.2|31932.2|32072.2|31932.2|32063.8|31923.8|22
1626935010000|2021-07-22 06:23:30|32073|31933|32072.7|31932.7|32073.5|31933.5|32072.6|31932.6|8
1626935020000|2021-07-22 06:23:40|32073.6|31933.6|32075.6|31935.6|32077.1|31937.1|32073.6|31933.6|11
1626935030000|2021-07-22 06:23:50|32074.8|31934.8|32074.4|31934.4|32075.6|31935.6|32074|31934|13
1626935040000|2021-07-22 06:24:00|32074.6|31934.6|32075.7|31935.7|32075.7|31935.7|32074.6|31934.6|6
1626935050000|2021-07-22 06:24:10|32075.5|31935.5|32080.5|31940.5|32080.5|31940.5|32075.5|31935.5|8
1626935060000|2021-07-22 06:24:20|32081.4|31941.4|32083.9|31943.9|32083.9|31943.9|32081.4|31941.4|8
1626935070000|2021-07-22 06:24:30|32083|31943|32082.3|31942.3|32085.6|31945.6|32081.7|31941.7|14
1626935080000|2021-07-22 06:24:40|32082.9|31942.9|32082.9|31942.9|32083.2|31943.2|32082.9|31942.9|3
1626935090000|2021-07-22 06:24:50|32083.2|31943.2|32082.9|31942.9|32083.2|31943.2|32082.9|31942.9|4
1626935100000|2021-07-22 06:25:00|32083.8|31943.8|32084.7|31944.7|32084.7|31944.7|32083.8|31943.8|4
1626935110000|2021-07-22 06:25:10|32085|31945|32088.3|31948.3|32088.3|31948.3|32085|31945|2
1626935120000|2021-07-22 06:25:20|32089|31949|32088.2|31948.2|32090.2|31950.2|32088.2|31948.2|5
1626935130000|2021-07-22 06:25:30|32088.9|31948.9|32099.8|31959.8|32099.8|31959.8|32088.9|31948.9|19
1626935140000|2021-07-22 06:25:40|32095.1|31955.1|32107.3|31967.3|32108.2|31968.2|32092.8|31952.8|20
1626935150000|2021-07-22 06:25:50|32109|31969|32107.9|31967.9|32110.9|31970.9|32107.3|31967.3|9
1626935160000|2021-07-22 06:26:00|32109.9|31969.9|32113.9|31973.9|32113.9|31973.9|32109.9|31969.9|16
1626935170000|2021-07-22 06:26:10|32114.1|31974.1|32108|31968|32115.4|31975.4|32107.6|31967.6|16
1626935180000|2021-07-22 06:26:20|32108.3|31968.3|32108.7|31968.7|32110.7|31970.7|32107.1|31967.1|14
1626935190000|2021-07-22 06:26:30|32108.2|31968.2|32103.2|31963.2|32108.2|31968.2|32102|31962|10
1626935200000|2021-07-22 06:26:40|32104.7|31964.7|32113.2|31973.2|32113.8|31973.8|32104.4|31964.4|28
1626935210000|2021-07-22 06:26:50|32113.5|31973.5|32112.5|31972.5|32114|31974|32111.3|31971.3|13
1626935220000|2021-07-22 06:27:00|32114.4|31974.4|32112.5|31972.5|32114.4|31974.4|32111.4|31971.4|10
1626935230000|2021-07-22 06:27:10|32114.6|31974.6|32105.7|31965.7|32114.6|31974.6|32105.3|31965.3|11
1626935240000|2021-07-22 06:27:20|32107.1|31967.1|32106.2|31966.2|32108.4|31968.4|32105|31965|23
1626935250000|2021-07-22 06:27:30|32107.2|31967.2|32131.9|31991.9|32133|31993|32107.2|31967.2|19
1626935260000|2021-07-22 06:27:40|32131.3|31991.3|32132.6|31992.6|32133|31993|32128.4|31988.4|12
1626935270000|2021-07-22 06:27:50|32132.9|31992.9|32130.1|31990.1|32132.9|31992.9|32130.1|31990.1|6
1626935280000|2021-07-22 06:28:00|32131.9|31991.9|32125.2|31985.2|32131.9|31991.9|32124.6|31984.6|9
1626935290000|2021-07-22 06:28:10|32126|31986|32124.7|31984.7|32130.5|31990.5|32122.6|31982.6|28
1626935300000|2021-07-22 06:28:20|32124.1|31984.1|32122.4|31982.4|32131|31991|32117.7|31977.7|27
1626935310000|2021-07-22 06:28:30|32121.1|31981.1|32126.9|31986.9|32127.4|31987.4|32118.7|31978.7|26
1626935320000|2021-07-22 06:28:40|32127.2|31987.2|32129|31989|32129.1|31989.1|32125.9|31985.9|17
1626935330000|2021-07-22 06:28:50|32127.9|31987.9|32127.3|31987.3|32129|31989|32126.9|31986.9|5
1626935340000|2021-07-22 06:29:00|32127.2|31987.2|32127.4|31987.4|32127.4|31987.4|32127.2|31987.2|2
1626935350000|2021-07-22 06:29:10|32127.2|31987.2|32122.5|31982.5|32127.3|31987.3|32122.5|31982.5|7
1626935360000|2021-07-22 06:29:20|32122.1|31982.1|32118.5|31978.5|32122.1|31982.1|32118.5|31978.5|5
1626935370000|2021-07-22 06:29:30|32116.7|31976.7|32107.4|31967.4|32116.7|31976.7|32104.5|31964.5|10
1626935380000|2021-07-22 06:29:40|32107.3|31967.3|32106.7|31966.7|32107.3|31967.3|32106.7|31966.7|4
1626935390000|2021-07-22 06:29:50|32115.7|31975.7|32106.7|31966.7|32115.7|31975.7|32106.7|31966.7|3
1626935400000|2021-07-22 06:30:00|32107.3|31967.3|32106.5|31966.5|32107.3|31967.3|32106.5|31966.5|10
1626935410000|2021-07-22 06:30:10|32106.4|31966.4|32112.4|31972.4|32113.3|31973.3|32106.4|31966.4|10
1626935420000|2021-07-22 06:30:20|32107.3|31967.3|32083.3|31943.3|32107.3|31967.3|32081.8|31941.8|20
1626935430000|2021-07-22 06:30:30|32081.8|31941.8|32079.7|31939.7|32083.3|31943.3|32076.8|31936.8|11
1626935440000|2021-07-22 06:30:40|32078.7|31938.7|32077.3|31937.3|32079.7|31939.7|32076.4|31936.4|8
1626935450000|2021-07-22 06:30:50|32076.5|31936.5|32073.1|31933.1|32076.5|31936.5|32073|31933|6
1626935460000|2021-07-22 06:31:00|32073|31933|32073|31933|32073.3|31933.3|32073|31933|5
1626935470000|2021-07-22 06:31:10|32073.1|31933.1|32070|31930|32073.1|31933.1|32070|31930|8
1626935480000|2021-07-22 06:31:20|32072|31932|32071.7|31931.7|32072|31932|32071.7|31931.7|2
1626935490000|2021-07-22 06:31:30|32072|31932|32071.8|31931.8|32072|31932|32071.8|31931.8|5
1626935500000|2021-07-22 06:31:40|32076.7|31936.7|32079.1|31939.1|32079.4|31939.4|32076.7|31936.7|9
1626935510000|2021-07-22 06:31:50|32078.8|31938.8|32079.2|31939.2|32079.2|31939.2|32078.6|31938.6|7
1626935520000|2021-07-22 06:32:00|32084.9|31944.9|32095|31955|32095|31955|32084.9|31944.9|26
1626935530000|2021-07-22 06:32:10|32094.3|31954.3|32094.8|31954.8|32095.4|31955.4|32093.2|31953.2|7
1626935540000|2021-07-22 06:32:20|32093.6|31953.6|32110.9|31970.9|32110.9|31970.9|32093.6|31953.6|23
1626935550000|2021-07-22 06:32:30|32110.8|31970.8|32106.8|31966.8|32111.4|31971.4|32105.4|31965.4|10
1626935560000|2021-07-22 06:32:40|32106.7|31966.7|32105.9|31965.9|32107.1|31967.1|32105.4|31965.4|20
1626935570000|2021-07-22 06:32:50|32108.6|31968.6|32096.2|31956.2|32108.6|31968.6|32092.2|31952.2|22
1626935580000|2021-07-22 06:33:00|32090.2|31950.2|32079.6|31939.6|32096|31956|32078.8|31938.8|23
1626935610000|2021-07-22 06:33:30|32079|31939|32079|31939|32079|31939|32079|31939|1
1626935620000|2021-07-22 06:33:40|32078.9|31938.9|32070.4|31930.4|32078.9|31938.9|32070.4|31930.4|6
1626935630000|2021-07-22 06:33:50|32070|31930|32069.6|31929.6|32077.9|31937.9|32067.8|31927.8|12
1626935640000|2021-07-22 06:34:00|32075.6|31935.6|32075.9|31935.9|32075.9|31935.9|32071.4|31931.4|8
1626935650000|2021-07-22 06:34:10|32075.6|31935.6|32066.8|31926.8|32075.9|31935.9|32066.8|31926.8|7
1626935660000|2021-07-22 06:34:20|32066.9|31926.9|32075.3|31935.3|32075.3|31935.3|32066.9|31926.9|2
1626935670000|2021-07-22 06:34:30|32075.7|31935.7|32069.6|31929.6|32075.7|31935.7|32069.6|31929.6|3
1626935680000|2021-07-22 06:34:40|32067.3|31927.3|32067.3|31927.3|32067.3|31927.3|32067.3|31927.3|1
1626935690000|2021-07-22 06:34:50|32067|31927|32064.3|31924.3|32067.6|31927.6|32064.3|31924.3|7
1626935710000|2021-07-22 06:35:10|32064.1|31924.1|32052.8|31912.8|32068.1|31928.1|32052.8|31912.8|12
1626935720000|2021-07-22 06:35:20|32054.9|31914.9|32051.2|31911.2|32054.9|31914.9|32050|31910|12
1626935730000|2021-07-22 06:35:30|32050|31910|32040.2|31900.2|32051.5|31911.5|32040.2|31900.2|19
1626935740000|2021-07-22 06:35:40|32040.3|31900.3|32036.2|31896.2|32040.3|31900.3|32032|31892|23
1626935750000|2021-07-22 06:35:50|32035.3|31895.3|32038.2|31898.2|32038.2|31898.2|32035.3|31895.3|11
1626935760000|2021-07-22 06:36:00|32040|31900|32041.1|31901.1|32042.8|31902.8|32040|31900|4
1626935770000|2021-07-22 06:36:10|32040.5|31900.5|32047.4|31907.4|32050.1|31910.1|32040.5|31900.5|13
1626935780000|2021-07-22 06:36:20|32048.7|31908.7|32054.4|31914.4|32054.7|31914.7|32047.2|31907.2|14
1626935790000|2021-07-22 06:36:30|32055.1|31915.1|32057.8|31917.8|32058.8|31918.8|32054.4|31914.4|11
1626935800000|2021-07-22 06:36:40|32055.2|31915.2|32054.3|31914.3|32058.4|31918.4|32054.3|31914.3|12
1626935810000|2021-07-22 06:36:50|32057.5|31917.5|32057.5|31917.5|32057.5|31917.5|32057.3|31917.3|3
1626935820000|2021-07-22 06:37:00|32057.7|31917.7|32059.8|31919.8|32059.8|31919.8|32057.5|31917.5|6
1626935830000|2021-07-22 06:37:10|32059.9|31919.9|32045.3|31905.3|32059.9|31919.9|32045.3|31905.3|12
1626935840000|2021-07-22 06:37:20|32045.5|31905.5|32057.6|31917.6|32057.6|31917.6|32045.5|31905.5|18
1626935850000|2021-07-22 06:37:30|32057.9|31917.9|32057.9|31917.9|32057.9|31917.9|32057.9|31917.9|1
1626935860000|2021-07-22 06:37:40|32058|31918|32063.3|31923.3|32064.4|31924.4|32057.2|31917.2|10
1626935870000|2021-07-22 06:37:50|32062.7|31922.7|32070.7|31930.7|32070.9|31930.9|32056.4|31916.4|26
1626935880000|2021-07-22 06:38:00|32070.9|31930.9|32065.1|31925.1|32071|31931|32065.1|31925.1|16
1626935890000|2021-07-22 06:38:10|32066|31926|32056.9|31916.9|32068.2|31928.2|32056.3|31916.3|20
1626935900000|2021-07-22 06:38:20|32056.3|31916.3|32066.5|31926.5|32068.5|31928.5|32056.3|31916.3|22
1626935910000|2021-07-22 06:38:30|32067.8|31927.8|32077.1|31937.1|32080.4|31940.4|32067.8|31927.8|26
1626935920000|2021-07-22 06:38:40|32081|31941|32097.1|31957.1|32097.2|31957.2|32081|31941|24
1626935930000|2021-07-22 06:38:50|32096.4|31956.4|32089.2|31949.2|32105.7|31965.7|32088.3|31948.3|30
1626935940000|2021-07-22 06:39:00|32089.3|31949.3|32084.3|31944.3|32091.1|31951.1|32083.4|31943.4|26
1626935950000|2021-07-22 06:39:10|32084.6|31944.6|32087.2|31947.2|32087.6|31947.6|32084.3|31944.3|18
1626935960000|2021-07-22 06:39:20|32085.2|31945.2|32090.6|31950.6|32090.6|31950.6|32084.9|31944.9|18
1626935970000|2021-07-22 06:39:30|32090.4|31950.4|32092.4|31952.4|32092.4|31952.4|32087.5|31947.5|17
1626935980000|2021-07-22 06:39:40|32088.5|31948.5|32089.8|31949.8|32090.3|31950.3|32085.4|31945.4|24
1626935990000|2021-07-22 06:39:50|32089.7|31949.7|32087.3|31947.3|32090.7|31950.7|32087.1|31947.1|24
1626936000000|2021-07-22 06:40:00|32087|31947|32086|31946|32087.3|31947.3|32083.1|31943.1|26
1626936010000|2021-07-22 06:40:10|32087.3|31947.3|32089.6|31949.6|32091.6|31951.6|32087.3|31947.3|9
1626936020000|2021-07-22 06:40:20|32090.8|31950.8|32099.9|31959.9|32108|31968|32090.8|31950.8|22
1626936030000|2021-07-22 06:40:30|32099.8|31959.8|32088.8|31948.8|32099.8|31959.8|32087.2|31947.2|24
1626936040000|2021-07-22 06:40:40|32091.8|31951.8|32097.6|31957.6|32102.2|31962.2|32091.8|31951.8|28
1626936050000|2021-07-22 06:40:50|32097.9|31957.9|32101.1|31961.1|32101.1|31961.1|32095.3|31955.3|21
1626936060000|2021-07-22 06:41:00|32101.2|31961.2|32096.5|31956.5|32101.2|31961.2|32094.2|31954.2|11
1626936070000|2021-07-22 06:41:10|32097.4|31957.4|32094.1|31954.1|32097.4|31957.4|32085.4|31945.4|24
1626936080000|2021-07-22 06:41:20|32094.4|31954.4|32094.2|31954.2|32094.8|31954.8|32093.9|31953.9|6
1626936090000|2021-07-22 06:41:30|32093.4|31953.4|32094.8|31954.8|32094.8|31954.8|32093.4|31953.4|2
1626936100000|2021-07-22 06:41:40|32094.5|31954.5|32089|31949|32094.5|31954.5|32088.8|31948.8|16
1626936110000|2021-07-22 06:41:50|32089.2|31949.2|32094.5|31954.5|32094.5|31954.5|32089.2|31949.2|13
1626936120000|2021-07-22 06:42:00|32096.4|31956.4|32102|31962|32102|31962|32092|31952|20
1626936130000|2021-07-22 06:42:10|32101.7|31961.7|32101.6|31961.6|32104.7|31964.7|32101.6|31961.6|12
1626936140000|2021-07-22 06:42:20|32101.7|31961.7|32104.8|31964.8|32107.2|31967.2|32101.7|31961.7|16
1626936150000|2021-07-22 06:42:30|32105.6|31965.6|32108.5|31968.5|32110.1|31970.1|32105.6|31965.6|18
1626936160000|2021-07-22 06:42:40|32108.8|31968.8|32107|31967|32110.1|31970.1|32107|31967|17
1626936170000|2021-07-22 06:42:50|32105.5|31965.5|32111.2|31971.2|32111.2|31971.2|32104.4|31964.4|18
1626936180000|2021-07-22 06:43:00|32111.1|31971.1|32106.5|31966.5|32111.9|31971.9|32106.5|31966.5|14
1626936190000|2021-07-22 06:43:10|32106.7|31966.7|32112.2|31972.2|32112.4|31972.4|32106.7|31966.7|15
1626936200000|2021-07-22 06:43:20|32112.1|31972.1|32111.8|31971.8|32112.9|31972.9|32110.9|31970.9|6
1626936210000|2021-07-22 06:43:30|32111|31971|32111|31971|32112.6|31972.6|32110.9|31970.9|6
1626936220000|2021-07-22 06:43:40|32112.6|31972.6|32111.4|31971.4|32112.6|31972.6|32109|31969|8
1626936230000|2021-07-22 06:43:50|32111.7|31971.7|32111.7|31971.7|32111.7|31971.7|32111.7|31971.7|1
1626936240000|2021-07-22 06:44:00|32112.1|31972.1|32111.8|31971.8|32112.2|31972.2|32111.7|31971.7|4
1626936250000|2021-07-22 06:44:10|32112.3|31972.3|32113.6|31973.6|32113.6|31973.6|32111|31971|7
1626936260000|2021-07-22 06:44:20|32115.1|31975.1|32112.6|31972.6|32115.1|31975.1|32111.2|31971.2|10
1626936270000|2021-07-22 06:44:30|32113.2|31973.2|32108.8|31968.8|32113.6|31973.6|32108.8|31968.8|5
1626936280000|2021-07-22 06:44:40|32112.4|31972.4|32108.9|31968.9|32112.4|31972.4|32104.6|31964.6|15
1626936290000|2021-07-22 06:44:50|32108.7|31968.7|32111.9|31971.9|32113.5|31973.5|32108.7|31968.7|10
1626936300000|2021-07-22 06:45:00|32112.6|31972.6|32120|31980|32121.6|31981.6|32112.6|31972.6|14
1626936310000|2021-07-22 06:45:10|32118.9|31978.9|32112.6|31972.6|32118.9|31978.9|32112.6|31972.6|3
1626936320000|2021-07-22 06:45:20|32113.3|31973.3|32123.2|31983.2|32123.2|31983.2|32111.4|31971.4|13
1626936330000|2021-07-22 06:45:30|32124.3|31984.3|32124.1|31984.1|32125.4|31985.4|32123.7|31983.7|9
1626936340000|2021-07-22 06:45:40|32125.9|31985.9|32133.9|31993.9|32135.4|31995.4|32124.5|31984.5|17
1626936350000|2021-07-22 06:45:50|32134.5|31994.5|32115.2|31975.2|32134.5|31994.5|32111.2|31971.2|23
1626936360000|2021-07-22 06:46:00|32114.5|31974.5|32122.6|31982.6|32123.3|31983.3|32114|31974|31
1626936370000|2021-07-22 06:46:10|32122.7|31982.7|32121.3|31981.3|32122.9|31982.9|32121.2|31981.2|33
1626936380000|2021-07-22 06:46:20|32120.1|31980.1|32121.4|31981.4|32123.1|31983.1|32112.9|31972.9|28
1626936390000|2021-07-22 06:46:30|32113|31973|32109.3|31969.3|32116|31976|32104.6|31964.6|19
1626936400000|2021-07-22 06:46:40|32108.8|31968.8|32101.3|31961.3|32110|31970|32094.7|31954.7|20
1626936410000|2021-07-22 06:46:50|32100.6|31960.6|32090.6|31950.6|32100.6|31960.6|32089.5|31949.5|16
1626936420000|2021-07-22 06:47:00|32095.2|31955.2|32094.9|31954.9|32096|31956|32089.1|31949.1|14
1626936430000|2021-07-22 06:47:10|32095.4|31955.4|32090.2|31950.2|32096.4|31956.4|32090.2|31950.2|9
1626936440000|2021-07-22 06:47:20|32089.9|31949.9|32086.4|31946.4|32093|31953|32086.4|31946.4|14
1626936450000|2021-07-22 06:47:30|32086.1|31946.1|32070|31930|32086.1|31946.1|32068.6|31928.6|12
1626936460000|2021-07-22 06:47:40|32072.6|31932.6|32068.9|31928.9|32072.6|31932.6|32062.6|31922.6|23
1626936470000|2021-07-22 06:47:50|32064.8|31924.8|32069.2|31929.2|32069.9|31929.9|32064.8|31924.8|12
1626936480000|2021-07-22 06:48:00|32069.3|31929.3|32075.9|31935.9|32076.7|31936.7|32069.3|31929.3|19
1626936490000|2021-07-22 06:48:10|32076.1|31936.1|32073|31933|32076.8|31936.8|32072.4|31932.4|12
1626936500000|2021-07-22 06:48:20|32072.9|31932.9|32072.8|31932.8|32078.2|31938.2|32072.8|31932.8|5
1626936510000|2021-07-22 06:48:30|32072.9|31932.9|32077.1|31937.1|32079.7|31939.7|32072.9|31932.9|6
1626936520000|2021-07-22 06:48:40|32072.8|31932.8|32066.2|31926.2|32078.5|31938.5|32066.2|31926.2|23
1626936530000|2021-07-22 06:48:50|32066.8|31926.8|32061.5|31921.5|32074.2|31934.2|32059.5|31919.5|27
1626936540000|2021-07-22 06:49:00|32059.5|31919.5|32063.9|31923.9|32065.8|31925.8|32059.3|31919.3|16
1626936550000|2021-07-22 06:49:10|32064.3|31924.3|32067.3|31927.3|32067.3|31927.3|32063.9|31923.9|15
1626936560000|2021-07-22 06:49:20|32067|31927|32068.9|31928.9|32068.9|31928.9|32067|31927|7
1626936570000|2021-07-22 06:49:30|32068.7|31928.7|32069|31929|32069|31929|32068.6|31928.6|6
1626936580000|2021-07-22 06:49:40|32071.3|31931.3|32075.6|31935.6|32075.6|31935.6|32071.3|31931.3|4
1626936590000|2021-07-22 06:49:50|32072.2|31932.2|32080.3|31940.3|32080.3|31940.3|32072.2|31932.2|7
1626936600000|2021-07-22 06:50:00|32079.8|31939.8|32083.1|31943.1|32083.2|31943.2|32079.3|31939.3|6
1626936610000|2021-07-22 06:50:10|32084.2|31944.2|32072.4|31932.4|32086.2|31946.2|32072.4|31932.4|21
1626936620000|2021-07-22 06:50:20|32073|31933|32059.9|31919.9|32073|31933|32059.5|31919.5|6
1626936630000|2021-07-22 06:50:30|32059.5|31919.5|32060.4|31920.4|32061.3|31921.3|32059.5|31919.5|9
1626936640000|2021-07-22 06:50:40|32061|31921|32060.4|31920.4|32061|31921|32059.5|31919.5|5
1626936650000|2021-07-22 06:50:50|32061.1|31921.1|32060.2|31920.2|32063|31923|32060.2|31920.2|20
1626936660000|2021-07-22 06:51:00|32060.1|31920.1|32056.5|31916.5|32060.2|31920.2|32054.6|31914.6|13
1626936670000|2021-07-22 06:51:10|32058.4|31918.4|32059.5|31919.5|32060.9|31920.9|32054.6|31914.6|10
1626936680000|2021-07-22 06:51:20|32059.4|31919.4|32059.6|31919.6|32059.7|31919.7|32058.1|31918.1|9
1626936690000|2021-07-22 06:51:30|32058.1|31918.1|32062.6|31922.6|32062.6|31922.6|32058.1|31918.1|5
1626936700000|2021-07-22 06:51:40|32067|31927|32065.7|31925.7|32067|31927|32064.8|31924.8|11
1626936710000|2021-07-22 06:51:50|32068.9|31928.9|32067.1|31927.1|32068.9|31928.9|32067.1|31927.1|8
1626936720000|2021-07-22 06:52:00|32071.8|31931.8|32074.4|31934.4|32074.4|31934.4|32070.5|31930.5|11
1626936730000|2021-07-22 06:52:10|32074.3|31934.3|32075.9|31935.9|32075.9|31935.9|32074.3|31934.3|6
1626936740000|2021-07-22 06:52:20|32076.7|31936.7|32074.6|31934.6|32076.7|31936.7|32074.2|31934.2|11
1626936750000|2021-07-22 06:52:30|32074.4|31934.4|32075.1|31935.1|32075.3|31935.3|32074.2|31934.2|8
1626936760000|2021-07-22 06:52:40|32074.9|31934.9|32073.4|31933.4|32075.1|31935.1|32073.2|31933.2|6
1626936780000|2021-07-22 06:53:00|32073.2|31933.2|32065.6|31925.6|32073.4|31933.4|32065.6|31925.6|9
1626936790000|2021-07-22 06:53:10|32064|31924|32058.5|31918.5|32064|31924|32057.9|31917.9|6
1626936820000|2021-07-22 06:53:40|32060.5|31920.5|32067.5|31927.5|32068.3|31928.3|32060.5|31920.5|5
1626936830000|2021-07-22 06:53:50|32068.1|31928.1|32069.3|31929.3|32069.3|31929.3|32067.7|31927.7|12
1626936840000|2021-07-22 06:54:00|32068.9|31928.9|32069.3|31929.3|32069.3|31929.3|32068.2|31928.2|4
1626936850000|2021-07-22 06:54:10|32068.2|31928.2|32068.6|31928.6|32068.6|31928.6|32067.6|31927.6|10
1626936860000|2021-07-22 06:54:20|32068|31928|32068.5|31928.5|32068.6|31928.6|32068|31928|15
1626936870000|2021-07-22 06:54:30|32068|31928|32067.3|31927.3|32068.1|31928.1|32066.4|31926.4|9
1626936880000|2021-07-22 06:54:40|32067.1|31927.1|32069.9|31929.9|32069.9|31929.9|32066.3|31926.3|12
1626936890000|2021-07-22 06:54:50|32069.7|31929.7|32069.7|31929.7|32071|31931|32068.5|31928.5|17
1626936900000|2021-07-22 06:55:00|32071.3|31931.3|32070.3|31930.3|32071.3|31931.3|32069.7|31929.7|3
1626936910000|2021-07-22 06:55:10|32071.5|31931.5|32071|31931|32071.5|31931.5|32069.7|31929.7|5
1626936920000|2021-07-22 06:55:20|32072.5|31932.5|32071.7|31931.7|32074.1|31934.1|32071.7|31931.7|16
1626936930000|2021-07-22 06:55:30|32073|31933|32078.5|31938.5|32079.9|31939.9|32070|31930|16
1626936950000|2021-07-22 06:55:50|32078.6|31938.6|32080|31940|32080|31940|32078.6|31938.6|3
1626936960000|2021-07-22 06:56:00|32080.5|31940.5|32087.5|31947.5|32088.8|31948.8|32080.5|31940.5|28
1626936970000|2021-07-22 06:56:10|32090.8|31950.8|32090.8|31950.8|32090.8|31950.8|32089.2|31949.2|4
1626936980000|2021-07-22 06:56:20|32090.9|31950.9|32084.5|31944.5|32090.9|31950.9|32083.9|31943.9|8
1626936990000|2021-07-22 06:56:30|32082.5|31942.5|32080.9|31940.9|32088.9|31948.9|32079.6|31939.6|9
1626937000000|2021-07-22 06:56:40|32080.6|31940.6|32080.6|31940.6|32080.6|31940.6|32080.6|31940.6|1
1626937010000|2021-07-22 06:56:50|32080.7|31940.7|32080.7|31940.7|32082|31942|32080.7|31940.7|5
1626937020000|2021-07-22 06:57:00|32081.3|31941.3|32067.6|31927.6|32083.5|31943.5|32067.6|31927.6|11
1626937030000|2021-07-22 06:57:10|32068.8|31928.8|32062.7|31922.7|32070|31930|32059|31919|24
1626937040000|2021-07-22 06:57:20|32062.8|31922.8|32063.3|31923.3|32064.5|31924.5|32062|31922|14
1626937050000|2021-07-22 06:57:30|32063.2|31923.2|32076.1|31936.1|32079.9|31939.9|32063.2|31923.2|29
1626937060000|2021-07-22 06:57:40|32076.4|31936.4|32076.4|31936.4|32078.3|31938.3|32075.2|31935.2|17
1626937070000|2021-07-22 06:57:50|32076.7|31936.7|32076.7|31936.7|32078|31938|32075.8|31935.8|7
1626937080000|2021-07-22 06:58:00|32077.3|31937.3|32082.5|31942.5|32083.5|31943.5|32076.5|31936.5|13
1626937090000|2021-07-22 06:58:10|32082.3|31942.3|32077.2|31937.2|32083.5|31943.5|32077.2|31937.2|13
1626937100000|2021-07-22 06:58:20|32077.7|31937.7|32083.2|31943.2|32083.2|31943.2|32077.7|31937.7|9
1626937110000|2021-07-22 06:58:30|32084.1|31944.1|32080.8|31940.8|32084.6|31944.6|32080.8|31940.8|11
1626937120000|2021-07-22 06:58:40|32078.1|31938.1|32080.8|31940.8|32080.8|31940.8|32078.1|31938.1|2
1626937130000|2021-07-22 06:58:50|32081.9|31941.9|32085.1|31945.1|32085.1|31945.1|32079.9|31939.9|6
1626937140000|2021-07-22 06:59:00|32086.1|31946.1|32083.8|31943.8|32088.4|31948.4|32083.8|31943.8|19
1626937150000|2021-07-22 06:59:10|32083.9|31943.9|32079.3|31939.3|32083.9|31943.9|32079.3|31939.3|12
1626937160000|2021-07-22 06:59:20|32081|31941|32091.7|31951.7|32091.7|31951.7|32081|31941|12
1626937170000|2021-07-22 06:59:30|32091.8|31951.8|32091.5|31951.5|32095.7|31955.7|32091|31951|34
1626937180000|2021-07-22 06:59:40|32092.7|31952.7|32096.5|31956.5|32096.5|31956.5|32092.6|31952.6|14
1626937190000|2021-07-22 06:59:50|32095.7|31955.7|32102.4|31962.4|32102.7|31962.7|32095.5|31955.5|10
1626937200000|2021-07-22 07:00:00|32103|31963|32101.8|31961.8|32103.1|31963.1|32099.7|31959.7|16
1626937210000|2021-07-22 07:00:10|32101.7|31961.7|32116.1|31976.1|32116.1|31976.1|32101.7|31961.7|11
1626937220000|2021-07-22 07:00:20|32115.7|31975.7|32117.9|31977.9|32117.9|31977.9|32112.5|31972.5|20
1626937230000|2021-07-22 07:00:30|32118.5|31978.5|32120.5|31980.5|32134.6|31994.6|32118.5|31978.5|25
1626937240000|2021-07-22 07:00:40|32124|31984|32120.5|31980.5|32126.8|31986.8|32118|31978|17
1626937250000|2021-07-22 07:00:50|32120.3|31980.3|32120.5|31980.5|32120.5|31980.5|32119.6|31979.6|4
1626937260000|2021-07-22 07:01:00|32120.4|31980.4|32115.3|31975.3|32120.4|31980.4|32115|31975|7
1626937270000|2021-07-22 07:01:10|32115.4|31975.4|32115|31975|32115.4|31975.4|32112.8|31972.8|6
1626937280000|2021-07-22 07:01:20|32114.9|31974.9|32115|31975|32115|31975|32114.9|31974.9|4
1626937300000|2021-07-22 07:01:40|32113.7|31973.7|32112.1|31972.1|32114.4|31974.4|32112.1|31972.1|11
1626937310000|2021-07-22 07:01:50|32112.2|31972.2|32111.7|31971.7|32113|31973|32109.6|31969.6|21
1626937320000|2021-07-22 07:02:00|32111.9|31971.9|32111.9|31971.9|32112.1|31972.1|32111.9|31971.9|3
1626937330000|2021-07-22 07:02:10|32111.7|31971.7|32105.3|31965.3|32111.7|31971.7|32105.3|31965.3|11
1626937340000|2021-07-22 07:02:20|32105.8|31965.8|32099.5|31959.5|32105.8|31965.8|32099.5|31959.5|5
1626937350000|2021-07-22 07:02:30|32102.1|31962.1|32105.4|31965.4|32111.6|31971.6|32102.1|31962.1|17
1626937360000|2021-07-22 07:02:40|32103.9|31963.9|32105.4|31965.4|32105.9|31965.9|32103.9|31963.9|12
1626937370000|2021-07-22 07:02:50|32104.4|31964.4|32106.1|31966.1|32106.1|31966.1|32104.4|31964.4|10
1626937380000|2021-07-22 07:03:00|32105.7|31965.7|32117.2|31977.2|32117.2|31977.2|32103.4|31963.4|17
1626937390000|2021-07-22 07:03:10|32117.4|31977.4|32119.2|31979.2|32119.2|31979.2|32117.3|31977.3|8
1626937400000|2021-07-22 07:03:20|32119.1|31979.1|32119.1|31979.1|32119.1|31979.1|32119.1|31979.1|1
1626937410000|2021-07-22 07:03:30|32119.2|31979.2|32119.1|31979.1|32119.2|31979.2|32119.1|31979.1|2
1626937420000|2021-07-22 07:03:40|32119.2|31979.2|32119.1|31979.1|32119.2|31979.2|32119.1|31979.1|2
1626937430000|2021-07-22 07:03:50|32119.2|31979.2|32113|31973|32119.2|31979.2|32112.5|31972.5|11
1626937440000|2021-07-22 07:04:00|32112.5|31972.5|32113.6|31973.6|32113.6|31973.6|32112.5|31972.5|2
1626937450000|2021-07-22 07:04:10|32114.2|31974.2|32114.2|31974.2|32114.2|31974.2|32114.2|31974.2|1
1626937460000|2021-07-22 07:04:20|32112.8|31972.8|32112.8|31972.8|32114.2|31974.2|32112.8|31972.8|3
1626937470000|2021-07-22 07:04:30|32113.2|31973.2|32113.2|31973.2|32113.2|31973.2|32113.2|31973.2|1
1626937500000|2021-07-22 07:05:00|32113.3|31973.3|32120.8|31980.8|32120.8|31980.8|32113.3|31973.3|10
1626937510000|2021-07-22 07:05:10|32122.7|31982.7|32124.6|31984.6|32124.6|31984.6|32122|31982|10
1626937520000|2021-07-22 07:05:20|32124.3|31984.3|32137.1|31997.1|32137.1|31997.1|32123.6|31983.6|22
1626937530000|2021-07-22 07:05:30|32137.2|31997.2|32158|32018|32158.4|32018.4|32137.2|31997.2|26
1626937540000|2021-07-22 07:05:40|32158.9|32018.9|32165.9|32025.9|32170.2|32030.2|32158.9|32018.9|23
1626937550000|2021-07-22 07:05:50|32161.8|32021.8|32167.9|32027.9|32170.4|32030.4|32161.7|32021.7|10
1626937560000|2021-07-22 07:06:00|32170.5|32030.5|32171.5|32031.5|32171.5|32031.5|32167.9|32027.9|8
1626937570000|2021-07-22 07:06:10|32171.6|32031.6|32193.2|32053.2|32193.6|32053.6|32171.6|32031.6|20
1626937580000|2021-07-22 07:06:20|32201.5|32061.5|32190.3|32050.3|32201.5|32061.5|32189.2|32049.2|28
1626937590000|2021-07-22 07:06:30|32190.1|32050.1|32193.9|32053.9|32201.8|32061.8|32188.6|32048.6|21
1626937600000|2021-07-22 07:06:40|32193.4|32053.4|32194.7|32054.7|32195|32055|32193.3|32053.3|8
1626937610000|2021-07-22 07:06:50|32194.8|32054.8|32181.3|32041.3|32194.8|32054.8|32181.3|32041.3|13
1626937620000|2021-07-22 07:07:00|32183|32043|32178.6|32038.6|32183.6|32043.6|32178.6|32038.6|21
1626937630000|2021-07-22 07:07:10|32178.1|32038.1|32204.9|32064.9|32204.9|32064.9|32177.9|32037.9|14
1626937640000|2021-07-22 07:07:20|32206.3|32066.3|32207.7|32067.7|32209.7|32069.7|32202.6|32062.6|19
1626937650000|2021-07-22 07:07:30|32208.2|32068.2|32223.3|32083.3|32223.3|32083.3|32207.7|32067.7|27
1626937660000|2021-07-22 07:07:40|32225.6|32085.6|32224.8|32084.8|32233.1|32093.1|32216.4|32076.4|36
1626937670000|2021-07-22 07:07:50|32217.9|32077.9|32210.8|32070.8|32219.1|32079.1|32206|32066|30
1626937680000|2021-07-22 07:08:00|32207.3|32067.3|32220.6|32080.6|32221.6|32081.6|32207.3|32067.3|21
1626937690000|2021-07-22 07:08:10|32212.6|32072.6|32228.4|32088.4|32228.4|32088.4|32212.6|32072.6|28
1626937700000|2021-07-22 07:08:20|32228.6|32088.6|32243.2|32103.2|32243.2|32103.2|32228.6|32088.6|18
1626937710000|2021-07-22 07:08:30|32243|32103|32246.8|32106.8|32246.8|32106.8|32240.9|32100.9|22
1626937720000|2021-07-22 07:08:40|32243.7|32103.7|32259.7|32119.7|32260.6|32120.6|32239.7|32099.7|20
1626937730000|2021-07-22 07:08:50|32259|32119|32259.9|32119.9|32261|32121|32253.7|32113.7|16
1626937740000|2021-07-22 07:09:00|32259.1|32119.1|32259.4|32119.4|32259.4|32119.4|32240.5|32100.5|23
1626937750000|2021-07-22 07:09:10|32259.9|32119.9|32280.3|32140.3|32285.5|32145.5|32257.8|32117.8|26
1626937760000|2021-07-22 07:09:20|32279.6|32139.6|32282.5|32142.5|32283.8|32143.8|32279.6|32139.6|22
1626937770000|2021-07-22 07:09:30|32281.6|32141.6|32282.3|32142.3|32284.2|32144.2|32281.6|32141.6|14
1626937780000|2021-07-22 07:09:40|32281.6|32141.6|32272.5|32132.5|32282.4|32142.4|32272.2|32132.2|10
1626937790000|2021-07-22 07:09:50|32273.8|32133.8|32265.8|32125.8|32274.3|32134.3|32262.2|32122.2|31
1626937800000|2021-07-22 07:10:00|32265.6|32125.6|32261.8|32121.8|32267|32127|32260.3|32120.3|22
1626937810000|2021-07-22 07:10:10|32261.5|32121.5|32261.5|32121.5|32266.1|32126.1|32260.8|32120.8|31
1626937820000|2021-07-22 07:10:20|32262.5|32122.5|32263.2|32123.2|32263.8|32123.8|32259.8|32119.8|25
1626937830000|2021-07-22 07:10:30|32263.5|32123.5|32263.8|32123.8|32263.8|32123.8|32263.2|32123.2|4
1626937840000|2021-07-22 07:10:40|32263.5|32123.5|32258.4|32118.4|32265.1|32125.1|32255.4|32115.4|20
1626937850000|2021-07-22 07:10:50|32258.8|32118.8|32248.8|32108.8|32258.8|32118.8|32248.8|32108.8|23
1626937860000|2021-07-22 07:11:00|32248.9|32108.9|32248.9|32108.9|32248.9|32108.9|32248.9|32108.9|1
1626937870000|2021-07-22 07:11:10|32248.3|32108.3|32236.3|32096.3|32248.4|32108.4|32233.3|32093.3|22
1626937880000|2021-07-22 07:11:20|32222|32082|32219.3|32079.3|32222.1|32082.1|32219.3|32079.3|12
1626937890000|2021-07-22 07:11:30|32219.9|32079.9|32225.8|32085.8|32230.7|32090.7|32217.5|32077.5|29
1626937900000|2021-07-22 07:11:40|32225.3|32085.3|32225.9|32085.9|32226.6|32086.6|32221.7|32081.7|21
1626937910000|2021-07-22 07:11:50|32226.7|32086.7|32225.7|32085.7|32227.2|32087.2|32224.1|32084.1|14
1626937920000|2021-07-22 07:12:00|32225.9|32085.9|32217.8|32077.8|32230.6|32090.6|32210.9|32070.9|20
1626937930000|2021-07-22 07:12:10|32219.2|32079.2|32219|32079|32221.8|32081.8|32217.9|32077.9|27
1626937940000|2021-07-22 07:12:20|32219.2|32079.2|32224.8|32084.8|32225.8|32085.8|32218.8|32078.8|24
1626937950000|2021-07-22 07:12:30|32224.3|32084.3|32226.1|32086.1|32226.1|32086.1|32223.9|32083.9|8
1626937960000|2021-07-22 07:12:40|32226.3|32086.3|32225.8|32085.8|32226.7|32086.7|32222.9|32082.9|18
1626937970000|2021-07-22 07:12:50|32225.7|32085.7|32222.9|32082.9|32225.7|32085.7|32222.9|32082.9|11
1626937980000|2021-07-22 07:13:00|32221.1|32081.1|32221|32081|32221.1|32081.1|32221|32081|2
1626937990000|2021-07-22 07:13:10|32221.2|32081.2|32221.6|32081.6|32225|32085|32221|32081|10
1626938000000|2021-07-22 07:13:20|32221.8|32081.8|32220.8|32080.8|32221.9|32081.9|32220.8|32080.8|6
1626938010000|2021-07-22 07:13:30|32220|32080|32217.8|32077.8|32222.1|32082.1|32217.1|32077.1|5
1626938020000|2021-07-22 07:13:40|32217.1|32077.1|32263.5|32123.5|32268.9|32128.9|32217.1|32077.1|36
1626938030000|2021-07-22 07:13:50|32262.9|32122.9|32269.9|32129.9|32272.2|32132.2|32258|32118|25
1626938040000|2021-07-22 07:14:00|32268.4|32128.4|32250.9|32110.9|32271.2|32131.2|32250.1|32110.1|32
1626938050000|2021-07-22 07:14:10|32251.3|32111.3|32330.7|32190.7|32331.3|32191.3|32251.1|32111.1|36
1626938060000|2021-07-22 07:14:20|32330.9|32190.9|32346.5|32206.5|32346.5|32206.5|32324.8|32184.8|25
1626938070000|2021-07-22 07:14:30|32347|32207|32348.3|32208.3|32353.9|32213.9|32323.3|32183.3|35
1626938080000|2021-07-22 07:14:40|32350.7|32210.7|32344.7|32204.7|32354|32214|32332.3|32192.3|36
1626938090000|2021-07-22 07:14:50|32343.8|32203.8|32337.8|32197.8|32349.3|32209.3|32337.8|32197.8|38
1626938100000|2021-07-22 07:15:00|32340.7|32200.7|32359.2|32219.2|32359.2|32219.2|32340|32200|27
1626938110000|2021-07-22 07:15:10|32360|32220|32362.3|32222.3|32366|32226|32359.5|32219.5|19
1626938120000|2021-07-22 07:15:20|32362.7|32222.7|32370.9|32230.9|32371.7|32231.7|32361.9|32221.9|25
1626938130000|2021-07-22 07:15:30|32369.7|32229.7|32353.7|32213.7|32369.7|32229.7|32346.5|32206.5|35
1626938140000|2021-07-22 07:15:40|32353.6|32213.6|32339.5|32199.5|32353.8|32213.8|32337.7|32197.7|33
1626938150000|2021-07-22 07:15:50|32335.9|32195.9|32317.6|32177.6|32337.5|32197.5|32316|32176|35
1626938160000|2021-07-22 07:16:00|32315.9|32175.9|32298.2|32158.2|32315.9|32175.9|32297.1|32157.1|31
1626938170000|2021-07-22 07:16:10|32299.3|32159.3|32297.8|32157.8|32303.2|32163.2|32295|32155|32
1626938180000|2021-07-22 07:16:20|32297.5|32157.5|32284.2|32144.2|32297.5|32157.5|32277.4|32137.4|27
1626938190000|2021-07-22 07:16:30|32285.6|32145.6|32281.9|32141.9|32289.8|32149.8|32278.9|32138.9|30
1626938200000|2021-07-22 07:16:40|32282.1|32142.1|32267|32127|32282.1|32142.1|32263.6|32123.6|32
1626938210000|2021-07-22 07:16:50|32268.5|32128.5|32271|32131|32275.4|32135.4|32265.4|32125.4|38
1626938220000|2021-07-22 07:17:00|32270.3|32130.3|32267.8|32127.8|32271.4|32131.4|32267.2|32127.2|27
1626938230000|2021-07-22 07:17:10|32267|32127|32267.3|32127.3|32267.3|32127.3|32265.2|32125.2|10
1626938240000|2021-07-22 07:17:20|32266.7|32126.7|32273.1|32133.1|32273.8|32133.8|32266.2|32126.2|23
1626938250000|2021-07-22 07:17:30|32273.6|32133.6|32274|32134|32275.3|32135.3|32271.6|32131.6|17
1626938260000|2021-07-22 07:17:40|32274.3|32134.3|32275.2|32135.2|32276.5|32136.5|32273.4|32133.4|29
1626938270000|2021-07-22 07:17:50|32273.8|32133.8|32273.9|32133.9|32275.2|32135.2|32273.6|32133.6|16
1626938280000|2021-07-22 07:18:00|32276.1|32136.1|32296.4|32156.4|32296.4|32156.4|32275.6|32135.6|35
1626938290000|2021-07-22 07:18:10|32294.8|32154.8|32312.6|32172.6|32312.6|32172.6|32293.6|32153.6|22
1626938300000|2021-07-22 07:18:20|32313|32173|32329.1|32189.1|32332.6|32192.6|32313|32173|31
1626938310000|2021-07-22 07:18:30|32330.7|32190.7|32308.3|32168.3|32333.1|32193.1|32308.3|32168.3|29
1626938320000|2021-07-22 07:18:40|32308.2|32168.2|32306.4|32166.4|32311.4|32171.4|32306.4|32166.4|31
1626938330000|2021-07-22 07:18:50|32305.4|32165.4|32303.7|32163.7|32310.8|32170.8|32301.6|32161.6|24
1626938340000|2021-07-22 07:19:00|32304.5|32164.5|32305.8|32165.8|32306.3|32166.3|32298.2|32158.2|32
1626938350000|2021-07-22 07:19:10|32305.4|32165.4|32313.5|32173.5|32313.5|32173.5|32304.9|32164.9|29
1626938360000|2021-07-22 07:19:20|32313.3|32173.3|32318|32178|32321|32181|32313.3|32173.3|30
1626938370000|2021-07-22 07:19:30|32317.8|32177.8|32319.5|32179.5|32319.6|32179.6|32308.8|32168.8|37
1626938380000|2021-07-22 07:19:40|32319.7|32179.7|32326|32186|32328.9|32188.9|32319.7|32179.7|20
1626938390000|2021-07-22 07:19:50|32326.3|32186.3|32327.1|32187.1|32327.7|32187.7|32320.1|32180.1|9
1626938400000|2021-07-22 07:20:00|32327.7|32187.7|32334|32194|32341.1|32201.1|32326.7|32186.7|26
1626938410000|2021-07-22 07:20:10|32336.3|32196.3|32347|32207|32347|32207|32333.8|32193.8|31
1626938420000|2021-07-22 07:20:20|32346.6|32206.6|32348.5|32208.5|32353.1|32213.1|32345.2|32205.2|30
1626938430000|2021-07-22 07:20:30|32347.6|32207.6|32318.9|32178.9|32349.3|32209.3|32318.6|32178.6|26
1626938440000|2021-07-22 07:20:40|32320|32180|32312.8|32172.8|32320|32180|32312.8|32172.8|24
1626938450000|2021-07-22 07:20:50|32313.2|32173.2|32312.1|32172.1|32317.1|32177.1|32305.5|32165.5|24
1626938460000|2021-07-22 07:21:00|32310.1|32170.1|32309.4|32169.4|32315.1|32175.1|32305.3|32165.3|31
1626938470000|2021-07-22 07:21:10|32309.5|32169.5|32309.2|32169.2|32309.5|32169.5|32303.8|32163.8|7
1626938480000|2021-07-22 07:21:20|32308.9|32168.9|32296.2|32156.2|32309.6|32169.6|32290.7|32150.7|27
1626938490000|2021-07-22 07:21:30|32297.6|32157.6|32308|32168|32308|32168|32295.5|32155.5|27
1626938500000|2021-07-22 07:21:40|32307.9|32167.9|32306|32166|32309.4|32169.4|32306|32166|23
1626938510000|2021-07-22 07:21:50|32306.2|32166.2|32321.4|32181.4|32321.4|32181.4|32306.2|32166.2|32
1626938520000|2021-07-22 07:22:00|32321|32181|32323|32183|32323.4|32183.4|32320.3|32180.3|29
1626938530000|2021-07-22 07:22:10|32323.5|32183.5|32349.7|32209.7|32350.2|32210.2|32322.7|32182.7|34
1626938540000|2021-07-22 07:22:20|32349.4|32209.4|32346|32206|32350.2|32210.2|32345.7|32205.7|25
1626938550000|2021-07-22 07:22:30|32346.9|32206.9|32346.1|32206.1|32352|32212|32339.2|32199.2|35
1626938560000|2021-07-22 07:22:40|32346.7|32206.7|32350.7|32210.7|32352.4|32212.4|32339|32199|28
1626938570000|2021-07-22 07:22:50|32350.9|32210.9|32352.9|32212.9|32353.7|32213.7|32350.5|32210.5|24
1626938580000|2021-07-22 07:23:00|32354.8|32214.8|32374.4|32234.4|32374.7|32234.7|32354.8|32214.8|23
1626938590000|2021-07-22 07:23:10|32374.6|32234.6|32374.9|32234.9|32376.3|32236.3|32366.6|32226.6|27
1626938600000|2021-07-22 07:23:20|32377.2|32237.2|32368.1|32228.1|32379.3|32239.3|32367.5|32227.5|27
1626938610000|2021-07-22 07:23:30|32367.5|32227.5|32368.2|32228.2|32376.8|32236.8|32364.8|32224.8|36
1626938620000|2021-07-22 07:23:40|32367.9|32227.9|32344|32204|32368.1|32228.1|32344|32204|28
1626938630000|2021-07-22 07:23:50|32342.7|32202.7|32360.6|32220.6|32360.6|32220.6|32342.4|32202.4|25
1626938640000|2021-07-22 07:24:00|32360.4|32220.4|32342.4|32202.4|32361.5|32221.5|32342.4|32202.4|34
1626938650000|2021-07-22 07:24:10|32342.3|32202.3|32337.1|32197.1|32342.3|32202.3|32328.9|32188.9|29
1626938660000|2021-07-22 07:24:20|32333.5|32193.5|32339.6|32199.6|32340.1|32200.1|32328.4|32188.4|35
1626938670000|2021-07-22 07:24:30|32339.1|32199.1|32345.9|32205.9|32351.6|32211.6|32337.3|32197.3|33
1626938680000|2021-07-22 07:24:40|32346|32206|32361.5|32221.5|32361.5|32221.5|32345.2|32205.2|29
1626938690000|2021-07-22 07:24:50|32361.6|32221.6|32374.4|32234.4|32380.1|32240.1|32361.3|32221.3|29
1626938700000|2021-07-22 07:25:00|32374.2|32234.2|32346.7|32206.7|32376.8|32236.8|32346.6|32206.6|38
1626938710000|2021-07-22 07:25:10|32346.5|32206.5|32352|32212|32353.5|32213.5|32345.6|32205.6|22
1626938720000|2021-07-22 07:25:20|32351.9|32211.9|32360.6|32220.6|32360.7|32220.7|32351.9|32211.9|34
1626938730000|2021-07-22 07:25:30|32360.8|32220.8|32366.6|32226.6|32369.1|32229.1|32356.4|32216.4|34
1626938740000|2021-07-22 07:25:40|32366.3|32226.3|32372.7|32232.7|32375.9|32235.9|32362.2|32222.2|27
1626938750000|2021-07-22 07:25:50|32373.8|32233.8|32377.2|32237.2|32378.7|32238.7|32373.6|32233.6|25
1626938760000|2021-07-22 07:26:00|32375.8|32235.8|32384.4|32244.4|32387.9|32247.9|32375.8|32235.8|27
1626938770000|2021-07-22 07:26:10|32382.8|32242.8|32382.4|32242.4|32383.6|32243.6|32381.8|32241.8|22
1626938780000|2021-07-22 07:26:20|32383.6|32243.6|32378|32238|32384|32244|32375.6|32235.6|31
1626938790000|2021-07-22 07:26:30|32378.2|32238.2|32363.9|32223.9|32378.3|32238.3|32359.6|32219.6|26
1626938800000|2021-07-22 07:26:40|32369.3|32229.3|32369.8|32229.8|32373.2|32233.2|32367.5|32227.5|19
1626938810000|2021-07-22 07:26:50|32369.9|32229.9|32365.8|32225.8|32370.2|32230.2|32365.5|32225.5|9
1626938820000|2021-07-22 07:27:00|32365.1|32225.1|32348.4|32208.4|32365.1|32225.1|32343.5|32203.5|23
1626938830000|2021-07-22 07:27:10|32349.8|32209.8|32344.7|32204.7|32359.7|32219.7|32338.6|32198.6|27
1626938840000|2021-07-22 07:27:20|32344.4|32204.4|32339|32199|32346.3|32206.3|32332.9|32192.9|28
1626938850000|2021-07-22 07:27:30|32336.1|32196.1|32332.8|32192.8|32336.1|32196.1|32332.7|32192.7|14
1626938860000|2021-07-22 07:27:40|32336|32196|32336.1|32196.1|32344|32204|32335.5|32195.5|21
1626938870000|2021-07-22 07:27:50|32336.2|32196.2|32351|32211|32351|32211|32335.5|32195.5|12
1626938880000|2021-07-22 07:28:00|32350.6|32210.6|32335.5|32195.5|32354.6|32214.6|32335.4|32195.4|32
1626938890000|2021-07-22 07:28:10|32335.4|32195.4|32324.3|32184.3|32340.9|32200.9|32318.3|32178.3|33
1626938900000|2021-07-22 07:28:20|32325.2|32185.2|32321.1|32181.1|32327.5|32187.5|32317.2|32177.2|25
1626938910000|2021-07-22 07:28:30|32321.2|32181.2|32321.4|32181.4|32322.7|32182.7|32313.7|32173.7|28
1626938920000|2021-07-22 07:28:40|32322.4|32182.4|32320|32180|32323.5|32183.5|32317.5|32177.5|14
1626938930000|2021-07-22 07:28:50|32320.4|32180.4|32330.3|32190.3|32331.5|32191.5|32317.8|32177.8|18
1626938940000|2021-07-22 07:29:00|32330.9|32190.9|32331|32191|32336.4|32196.4|32327.9|32187.9|20
1626938950000|2021-07-22 07:29:10|32330.7|32190.7|32321.5|32181.5|32331.4|32191.4|32320.9|32180.9|26
1626938960000|2021-07-22 07:29:20|32322.8|32182.8|32321|32181|32325|32185|32320.9|32180.9|11
1626938970000|2021-07-22 07:29:30|32323.4|32183.4|32335.4|32195.4|32335.4|32195.4|32321|32181|14
1626938980000|2021-07-22 07:29:40|32335.2|32195.2|32328.9|32188.9|32335.2|32195.2|32321.7|32181.7|22
1626938990000|2021-07-22 07:29:50|32328.5|32188.5|32326.4|32186.4|32328.5|32188.5|32326.2|32186.2|9
1626939000000|2021-07-22 07:30:00|32328.5|32188.5|32322.7|32182.7|32328.5|32188.5|32322.2|32182.2|16
1626939010000|2021-07-22 07:30:10|32322.5|32182.5|32311.7|32171.7|32322.8|32182.8|32307.2|32167.2|30
1626939020000|2021-07-22 07:30:20|32308.8|32168.8|32298|32158|32308.8|32168.8|32297.8|32157.8|32
1626939030000|2021-07-22 07:30:30|32298.1|32158.1|32293.1|32153.1|32310.1|32170.1|32293.1|32153.1|37
1626939040000|2021-07-22 07:30:40|32297.9|32157.9|32296.9|32156.9|32298.7|32158.7|32296.7|32156.7|27
1626939050000|2021-07-22 07:30:50|32297.2|32157.2|32297.4|32157.4|32297.7|32157.7|32296.7|32156.7|23
1626939060000|2021-07-22 07:31:00|32297.1|32157.1|32309.1|32169.1|32312.1|32172.1|32294.6|32154.6|28
1626939070000|2021-07-22 07:31:10|32309|32169|32304|32164|32309.2|32169.2|32303.8|32163.8|35
1626939080000|2021-07-22 07:31:20|32304.2|32164.2|32287.5|32147.5|32304.2|32164.2|32282.8|32142.8|32
1626939090000|2021-07-22 07:31:30|32287.4|32147.4|32272.5|32132.5|32287.7|32147.7|32267.8|32127.8|33
1626939100000|2021-07-22 07:31:40|32270|32130|32268.5|32128.5|32271.3|32131.3|32263.5|32123.5|36
1626939110000|2021-07-22 07:31:50|32268|32128|32267.7|32127.7|32269|32129|32267|32127|10
1626939120000|2021-07-22 07:32:00|32266.2|32126.2|32271.6|32131.6|32276.4|32136.4|32265.9|32125.9|33
1626939130000|2021-07-22 07:32:10|32271.9|32131.9|32281.9|32141.9|32282.1|32142.1|32271.8|32131.8|32
1626939140000|2021-07-22 07:32:20|32281.8|32141.8|32279.9|32139.9|32284.4|32144.4|32279.4|32139.4|17
1626939150000|2021-07-22 07:32:30|32282.5|32142.5|32282.2|32142.2|32287.3|32147.3|32279.5|32139.5|33
1626939160000|2021-07-22 07:32:40|32281.9|32141.9|32272.8|32132.8|32281.9|32141.9|32271|32131|28
1626939170000|2021-07-22 07:32:50|32273.5|32133.5|32272.7|32132.7|32274.7|32134.7|32272.7|32132.7|6
1626939180000|2021-07-22 07:33:00|32272.8|32132.8|32275.9|32135.9|32279.9|32139.9|32272.8|32132.8|11
1626939190000|2021-07-22 07:33:10|32276.9|32136.9|32262.8|32122.8|32279.4|32139.4|32259.2|32119.2|26
1626939200000|2021-07-22 07:33:20|32261.8|32121.8|32259.5|32119.5|32262.8|32122.8|32259.5|32119.5|6
1626939210000|2021-07-22 07:33:30|32259.4|32119.4|32260.2|32120.2|32261.4|32121.4|32259.4|32119.4|12
1626939220000|2021-07-22 07:33:40|32262.3|32122.3|32263.3|32123.3|32266.8|32126.8|32255|32115|14
1626939230000|2021-07-22 07:33:50|32263.2|32123.2|32267.6|32127.6|32270|32130|32263|32123|11
1626939240000|2021-07-22 07:34:00|32267.5|32127.5|32264.5|32124.5|32267.5|32127.5|32264.4|32124.4|7
1626939250000|2021-07-22 07:34:10|32264.6|32124.6|32274.8|32134.8|32276.5|32136.5|32264.5|32124.5|11
1626939260000|2021-07-22 07:34:20|32275.7|32135.7|32275.7|32135.7|32277|32137|32275.7|32135.7|3
1626939270000|2021-07-22 07:34:30|32279.3|32139.3|32285.6|32145.6|32285.6|32145.6|32278.7|32138.7|16
1626939280000|2021-07-22 07:34:40|32285.5|32145.5|32287.5|32147.5|32287.7|32147.7|32284.7|32144.7|7
1626939290000|2021-07-22 07:34:50|32284.6|32144.6|32279|32139|32284.6|32144.6|32278.9|32138.9|14
1626939300000|2021-07-22 07:35:00|32278.8|32138.8|32278.8|32138.8|32278.8|32138.8|32278.8|32138.8|1
1626939310000|2021-07-22 07:35:10|32276.6|32136.6|32267.3|32127.3|32276.6|32136.6|32265.6|32125.6|9
1626939320000|2021-07-22 07:35:20|32267.4|32127.4|32267.1|32127.1|32267.7|32127.7|32265.5|32125.5|9
1626939330000|2021-07-22 07:35:30|32266.1|32126.1|32254.7|32114.7|32266.1|32126.1|32253.7|32113.7|17
1626939340000|2021-07-22 07:35:40|32254.5|32114.5|32254.7|32114.7|32254.7|32114.7|32254.5|32114.5|2
1626939350000|2021-07-22 07:35:50|32254.4|32114.4|32254.7|32114.7|32254.7|32114.7|32254.4|32114.4|2
1626939360000|2021-07-22 07:36:00|32256.8|32116.8|32261.2|32121.2|32266|32126|32254.9|32114.9|18
1626939370000|2021-07-22 07:36:10|32260.9|32120.9|32259|32119|32266.5|32126.5|32259|32119|9
1626939380000|2021-07-22 07:36:20|32258.7|32118.7|32254.3|32114.3|32263.9|32123.9|32254.3|32114.3|17
1626939400000|2021-07-22 07:36:40|32254.2|32114.2|32254.3|32114.3|32255.9|32115.9|32254.2|32114.2|6
1626939410000|2021-07-22 07:36:50|32255.7|32115.7|32254.3|32114.3|32257.5|32117.5|32254.2|32114.2|9
1626939420000|2021-07-22 07:37:00|32251.4|32111.4|32254.7|32114.7|32254.7|32114.7|32251.4|32111.4|6
1626939430000|2021-07-22 07:37:10|32252.7|32112.7|32251|32111|32254.7|32114.7|32249.3|32109.3|10
1626939440000|2021-07-22 07:37:20|32250.5|32110.5|32251.3|32111.3|32251.7|32111.7|32250.5|32110.5|9
1626939450000|2021-07-22 07:37:30|32251.2|32111.2|32251.3|32111.3|32251.3|32111.3|32251.2|32111.2|2
1626939460000|2021-07-22 07:37:40|32251.8|32111.8|32251.3|32111.3|32251.8|32111.8|32251.3|32111.3|2
1626939470000|2021-07-22 07:37:50|32250.2|32110.2|32243.5|32103.5|32250.2|32110.2|32243.5|32103.5|9
1626939480000|2021-07-22 07:38:00|32244.6|32104.6|32243.5|32103.5|32244.6|32104.6|32243.5|32103.5|2
1626939490000|2021-07-22 07:38:10|32244.6|32104.6|32242.5|32102.5|32244.6|32104.6|32242.5|32102.5|5
1626939500000|2021-07-22 07:38:20|32247.9|32107.9|32255.3|32115.3|32255.4|32115.4|32247.9|32107.9|8
1626939510000|2021-07-22 07:38:30|32254.8|32114.8|32255.3|32115.3|32257|32117|32254.8|32114.8|7
1626939520000|2021-07-22 07:38:40|32254.9|32114.9|32258.3|32118.3|32258.3|32118.3|32254.9|32114.9|10
1626939530000|2021-07-22 07:38:50|32257.8|32117.8|32258.8|32118.8|32260.2|32120.2|32257.1|32117.1|14
1626939540000|2021-07-22 07:39:00|32258.2|32118.2|32256|32116|32258.8|32118.8|32254.2|32114.2|12
1626939570000|2021-07-22 07:39:30|32256.8|32116.8|32257.9|32117.9|32259.1|32119.1|32256.3|32116.3|21
1626939580000|2021-07-22 07:39:40|32258|32118|32263.6|32123.6|32263.6|32123.6|32257.2|32117.2|32
1626939590000|2021-07-22 07:39:50|32266.3|32126.3|32275.4|32135.4|32275.4|32135.4|32256.4|32116.4|26
1626939600000|2021-07-22 07:40:00|32275.1|32135.1|32260.3|32120.3|32275.1|32135.1|32258.4|32118.4|22
1626939610000|2021-07-22 07:40:10|32260.1|32120.1|32249.7|32109.7|32260.1|32120.1|32249.4|32109.4|24
1626939620000|2021-07-22 07:40:20|32249.5|32109.5|32248.7|32108.7|32250|32110|32248.7|32108.7|6
1626939630000|2021-07-22 07:40:30|32248.8|32108.8|32244.9|32104.9|32250|32110|32243.8|32103.8|12
1626939640000|2021-07-22 07:40:40|32245.1|32105.1|32246.1|32106.1|32247.4|32107.4|32245.1|32105.1|15
1626939650000|2021-07-22 07:40:50|32245.8|32105.8|32244.7|32104.7|32247|32107|32244.7|32104.7|12
1626939660000|2021-07-22 07:41:00|32245.9|32105.9|32247.4|32107.4|32248.1|32108.1|32245.9|32105.9|23
1626939670000|2021-07-22 07:41:10|32247.7|32107.7|32248.6|32108.6|32248.6|32108.6|32246.3|32106.3|17
1626939680000|2021-07-22 07:41:20|32248.7|32108.7|32247.4|32107.4|32248.7|32108.7|32247.4|32107.4|7
1626939690000|2021-07-22 07:41:30|32247.6|32107.6|32247.4|32107.4|32247.8|32107.8|32247.3|32107.3|10
1626939700000|2021-07-22 07:41:40|32247.6|32107.6|32260.5|32120.5|32260.5|32120.5|32245.6|32105.6|24
1626939710000|2021-07-22 07:41:50|32253.1|32113.1|32256.6|32116.6|32263.8|32123.8|32251.9|32111.9|16
1626939720000|2021-07-22 07:42:00|32258.5|32118.5|32258.1|32118.1|32259.2|32119.2|32257.4|32117.4|12
1626939730000|2021-07-22 07:42:10|32260.9|32120.9|32259.9|32119.9|32261.7|32121.7|32254.8|32114.8|16
1626939740000|2021-07-22 07:42:20|32263.2|32123.2|32256.1|32116.1|32263.5|32123.5|32256.1|32116.1|13
1626939750000|2021-07-22 07:42:30|32256.2|32116.2|32256|32116|32256.9|32116.9|32256|32116|13
1626939760000|2021-07-22 07:42:40|32257|32117|32251.7|32111.7|32257|32117|32249.6|32109.6|18
1626939770000|2021-07-22 07:42:50|32251.6|32111.6|32250|32110|32251.7|32111.7|32249.7|32109.7|10
1626939780000|2021-07-22 07:43:00|32250.8|32110.8|32251.2|32111.2|32251.3|32111.3|32250|32110|7
1626939790000|2021-07-22 07:43:10|32250.4|32110.4|32247.5|32107.5|32250.4|32110.4|32247.5|32107.5|3
1626939800000|2021-07-22 07:43:20|32246.1|32106.1|32236.2|32096.2|32246.1|32106.1|32236.2|32096.2|17
1626939810000|2021-07-22 07:43:30|32235.8|32095.8|32236.8|32096.8|32243.9|32103.9|32234.9|32094.9|24
1626939820000|2021-07-22 07:43:40|32237.9|32097.9|32236.8|32096.8|32237.9|32097.9|32236.8|32096.8|4
1626939830000|2021-07-22 07:43:50|32238|32098|32236.8|32096.8|32238.2|32098.2|32236.8|32096.8|6
1626939850000|2021-07-22 07:44:10|32236.5|32096.5|32235.8|32095.8|32236.8|32096.8|32235.7|32095.7|7
1626939860000|2021-07-22 07:44:20|32235.7|32095.7|32237.1|32097.1|32238|32098|32235.7|32095.7|15
1626939870000|2021-07-22 07:44:30|32237.6|32097.6|32242.4|32102.4|32242.4|32102.4|32237.6|32097.6|13
1626939880000|2021-07-22 07:44:40|32241.1|32101.1|32241.7|32101.7|32242|32102|32239.9|32099.9|17
1626939890000|2021-07-22 07:44:50|32240.5|32100.5|32238.5|32098.5|32240.7|32100.7|32238.4|32098.4|9
1626939900000|2021-07-22 07:45:00|32239|32099|32239.3|32099.3|32239.4|32099.4|32238.4|32098.4|5
1626939930000|2021-07-22 07:45:30|32238.5|32098.5|32219.1|32079.1|32238.5|32098.5|32219.1|32079.1|24
1626939940000|2021-07-22 07:45:40|32210.1|32070.1|32206.4|32066.4|32215.1|32075.1|32193.5|32053.5|35
1626939950000|2021-07-22 07:45:50|32205.5|32065.5|32197|32057|32206.8|32066.8|32193.9|32053.9|30
1626939960000|2021-07-22 07:46:00|32197.1|32057.1|32189.3|32049.3|32204.4|32064.4|32188.3|32048.3|29
1626939970000|2021-07-22 07:46:10|32184.9|32044.9|32179.9|32039.9|32185|32045|32177.8|32037.8|25
1626939980000|2021-07-22 07:46:20|32180.4|32040.4|32186.8|32046.8|32187.3|32047.3|32179.6|32039.6|29
1626939990000|2021-07-22 07:46:30|32186.1|32046.1|32192.3|32052.3|32199.2|32059.2|32186.1|32046.1|16
1626940000000|2021-07-22 07:46:40|32192.4|32052.4|32191.5|32051.5|32193.9|32053.9|32188.3|32048.3|30
1626940010000|2021-07-22 07:46:50|32192.7|32052.7|32192.5|32052.5|32196.5|32056.5|32190.5|32050.5|24
1626940020000|2021-07-22 07:47:00|32193.7|32053.7|32195|32055|32202.1|32062.1|32192.8|32052.8|17
1626940030000|2021-07-22 07:47:10|32194.4|32054.4|32192.1|32052.1|32198.1|32058.1|32192|32052|19
1626940040000|2021-07-22 07:47:20|32193.2|32053.2|32198.9|32058.9|32200.1|32060.1|32192.2|32052.2|11
1626940050000|2021-07-22 07:47:30|32198.1|32058.1|32191.6|32051.6|32198.1|32058.1|32191.3|32051.3|18
1626940060000|2021-07-22 07:47:40|32191.7|32051.7|32189.9|32049.9|32192|32052|32189.9|32049.9|10
1626940070000|2021-07-22 07:47:50|32187.7|32047.7|32182.5|32042.5|32187.7|32047.7|32182.5|32042.5|8
1626940080000|2021-07-22 07:48:00|32184.7|32044.7|32197|32057|32200|32060|32184.7|32044.7|14
1626940090000|2021-07-22 07:48:10|32197.7|32057.7|32198.5|32058.5|32200.8|32060.8|32197.7|32057.7|9
1626940100000|2021-07-22 07:48:20|32204|32064|32202.3|32062.3|32205.7|32065.7|32199.8|32059.8|21
1626940110000|2021-07-22 07:48:30|32201.1|32061.1|32200.6|32060.6|32201.1|32061.1|32200.1|32060.1|9
1626940120000|2021-07-22 07:48:40|32200.5|32060.5|32201.1|32061.1|32202.1|32062.1|32199.3|32059.3|25
1626940130000|2021-07-22 07:48:50|32201.5|32061.5|32201.1|32061.1|32201.5|32061.5|32201.1|32061.1|2
1626940140000|2021-07-22 07:49:00|32201.3|32061.3|32211|32071|32213.8|32073.8|32201.3|32061.3|29
1626940150000|2021-07-22 07:49:10|32212.4|32072.4|32209.8|32069.8|32212.4|32072.4|32206.6|32066.6|19
1626940160000|2021-07-22 07:49:20|32212|32072|32212.9|32072.9|32214.8|32074.8|32211.4|32071.4|22
1626940170000|2021-07-22 07:49:30|32213.8|32073.8|32201.4|32061.4|32213.8|32073.8|32201.4|32061.4|22
1626940180000|2021-07-22 07:49:40|32201.5|32061.5|32196.8|32056.8|32201.6|32061.6|32194.2|32054.2|25
1626940190000|2021-07-22 07:49:50|32196.1|32056.1|32187.8|32047.8|32196.1|32056.1|32187.2|32047.2|22
1626940200000|2021-07-22 07:50:00|32188.6|32048.6|32165.4|32025.4|32188.6|32048.6|32164|32024|22
1626940210000|2021-07-22 07:50:10|32163.7|32023.7|32158.1|32018.1|32165.6|32025.6|32157.6|32017.6|28
1626940220000|2021-07-22 07:50:20|32157.6|32017.6|32162.3|32022.3|32162.3|32022.3|32153.6|32013.6|28
1626940230000|2021-07-22 07:50:30|32162.1|32022.1|32161.1|32021.1|32162.6|32022.6|32159.8|32019.8|13
1626940240000|2021-07-22 07:50:40|32161.6|32021.6|32163.4|32023.4|32165.2|32025.2|32161.6|32021.6|11
1626940250000|2021-07-22 07:50:50|32165.3|32025.3|32159.1|32019.1|32165.3|32025.3|32158.9|32018.9|17
1626940260000|2021-07-22 07:51:00|32158.9|32018.9|32156|32016|32159.6|32019.6|32154.5|32014.5|23
1626940270000|2021-07-22 07:51:10|32155.8|32015.8|32154.4|32014.4|32155.8|32015.8|32151.4|32011.4|16
1626940280000|2021-07-22 07:51:20|32154.2|32014.2|32154.3|32014.3|32156.5|32016.5|32154.2|32014.2|23
1626940290000|2021-07-22 07:51:30|32154.7|32014.7|32159.8|32019.8|32159.9|32019.9|32154|32014|35
1626940300000|2021-07-22 07:51:40|32159.9|32019.9|32155.2|32015.2|32163.1|32023.1|32155.2|32015.2|29
1626940310000|2021-07-22 07:51:50|32155.1|32015.1|32141.8|32001.8|32155.3|32015.3|32141.8|32001.8|16
1626940320000|2021-07-22 07:52:00|32142|32002|32150.4|32010.4|32154.4|32014.4|32142|32002|22
1626940330000|2021-07-22 07:52:10|32150.2|32010.2|32139.2|31999.2|32150.5|32010.5|32139.2|31999.2|24
1626940340000|2021-07-22 07:52:20|32138.4|31998.4|32134.9|31994.9|32138.9|31998.9|32134.9|31994.9|16
1626940350000|2021-07-22 07:52:30|32134.7|31994.7|32133.1|31993.1|32134.7|31994.7|32131|31991|15
1626940360000|2021-07-22 07:52:40|32133.9|31993.9|32136.4|31996.4|32139.9|31999.9|32133.9|31993.9|15
1626940370000|2021-07-22 07:52:50|32137|31997|32136|31996|32137|31997|32135.4|31995.4|8
1626940380000|2021-07-22 07:53:00|32136.2|31996.2|32148.9|32008.9|32148.9|32008.9|32136|31996|15
1626940390000|2021-07-22 07:53:10|32149.9|32009.9|32135.9|31995.9|32152|32012|32135.9|31995.9|17
1626940400000|2021-07-22 07:53:20|32136.4|31996.4|32135.9|31995.9|32136.8|31996.8|32135.9|31995.9|3
1626940410000|2021-07-22 07:53:30|32135.2|31995.2|32134.5|31994.5|32135.5|31995.5|32134.4|31994.4|6
1626940420000|2021-07-22 07:53:40|32133.3|31993.3|32131.9|31991.9|32134.9|31994.9|32125|31985|29
1626940430000|2021-07-22 07:53:50|32132.1|31992.1|32127.7|31987.7|32133|31993|32125.8|31985.8|20
1626940440000|2021-07-22 07:54:00|32126.9|31986.9|32136.2|31996.2|32137.3|31997.3|32125.5|31985.5|35
1626940450000|2021-07-22 07:54:10|32136.7|31996.7|32131.1|31991.1|32136.8|31996.8|32131.1|31991.1|33
1626940460000|2021-07-22 07:54:20|32132.9|31992.9|32145.3|32005.3|32145.3|32005.3|32131.1|31991.1|20
1626940470000|2021-07-22 07:54:30|32144.7|32004.7|32153.1|32013.1|32153.9|32013.9|32144|32004|29
1626940480000|2021-07-22 07:54:40|32152.9|32012.9|32154.3|32014.3|32154.3|32014.3|32150.9|32010.9|13
1626940490000|2021-07-22 07:54:50|32154.6|32014.6|32162.2|32022.2|32162.8|32022.8|32152.6|32012.6|19
1626940500000|2021-07-22 07:55:00|32162.7|32022.7|32155.1|32015.1|32163.2|32023.2|32154.9|32014.9|29
1626940510000|2021-07-22 07:55:10|32155|32015|32148.3|32008.3|32155.9|32015.9|32147.3|32007.3|20
1626940520000|2021-07-22 07:55:20|32148.2|32008.2|32138.6|31998.6|32148.2|32008.2|32137.9|31997.9|24
1626940530000|2021-07-22 07:55:30|32138.4|31998.4|32163.7|32023.7|32169.9|32029.9|32138.4|31998.4|27
1626940540000|2021-07-22 07:55:40|32167|32027|32182.6|32042.6|32182.6|32042.6|32165.9|32025.9|18
1626940550000|2021-07-22 07:55:50|32180.7|32040.7|32187|32047|32188.9|32048.9|32179.8|32039.8|15
1626940560000|2021-07-22 07:56:00|32187.1|32047.1|32184.9|32044.9|32187.1|32047.1|32175.9|32035.9|20
1626940570000|2021-07-22 07:56:10|32187.9|32047.9|32191|32051|32191.7|32051.7|32187.9|32047.9|15
1626940580000|2021-07-22 07:56:20|32200|32060|32198.3|32058.3|32203|32063|32196.1|32056.1|26
1626940590000|2021-07-22 07:56:30|32196.7|32056.7|32198.3|32058.3|32200|32060|32196.7|32056.7|14
1626940600000|2021-07-22 07:56:40|32192.1|32052.1|32192.2|32052.2|32199.2|32059.2|32189.4|32049.4|27
1626940610000|2021-07-22 07:56:50|32192|32052|32193.9|32053.9|32193.9|32053.9|32192|32052|9
1626940620000|2021-07-22 07:57:00|32193.6|32053.6|32191.6|32051.6|32194.5|32054.5|32191.6|32051.6|13
1626940630000|2021-07-22 07:57:10|32192.9|32052.9|32192.6|32052.6|32194|32054|32191.7|32051.7|16
1626940640000|2021-07-22 07:57:20|32192.7|32052.7|32193.7|32053.7|32193.7|32053.7|32192.7|32052.7|11
1626940650000|2021-07-22 07:57:30|32193.8|32053.8|32195.1|32055.1|32196.5|32056.5|32193.8|32053.8|12
1626940670000|2021-07-22 07:57:50|32194.5|32054.5|32196.2|32056.2|32196.4|32056.4|32194.5|32054.5|7
1626940680000|2021-07-22 07:58:00|32195|32055|32194.9|32054.9|32195|32055|32194.9|32054.9|2
1626940690000|2021-07-22 07:58:10|32195|32055|32204.4|32064.4|32204.8|32064.8|32195|32055|9
1626940700000|2021-07-22 07:58:20|32204.8|32064.8|32210.8|32070.8|32212.4|32072.4|32204.8|32064.8|10
1626940710000|2021-07-22 07:58:30|32211.1|32071.1|32212.1|32072.1|32212.1|32072.1|32208.8|32068.8|11
1626940720000|2021-07-22 07:58:40|32211.9|32071.9|32213.7|32073.7|32214.5|32074.5|32208.3|32068.3|10
1626940730000|2021-07-22 07:58:50|32213.9|32073.9|32213.4|32073.4|32214.1|32074.1|32212.9|32072.9|13
1626940740000|2021-07-22 07:59:00|32212.9|32072.9|32212.1|32072.1|32214.3|32074.3|32211.6|32071.6|9
1626940750000|2021-07-22 07:59:10|32212|32072|32211|32071|32212|32072|32210.1|32070.1|10
1626940760000|2021-07-22 07:59:20|32211.2|32071.2|32210.8|32070.8|32211.2|32071.2|32209.8|32069.8|6
1626940770000|2021-07-22 07:59:30|32211.4|32071.4|32218|32078|32218|32078|32211.4|32071.4|14
1626940780000|2021-07-22 07:59:40|32217.9|32077.9|32217.7|32077.7|32217.9|32077.9|32217.3|32077.3|8
1626940790000|2021-07-22 07:59:50|32217.8|32077.8|32217.8|32077.8|32217.8|32077.8|32215.1|32075.1|8
1626940800000|2021-07-22 08:00:00|32217.2|32077.2|32205.1|32065.1|32217.2|32077.2|32204.7|32064.7|11
1626940810000|2021-07-22 08:00:10|32205|32065|32195.6|32055.6|32205|32065|32194.8|32054.8|17
1626940820000|2021-07-22 08:00:20|32195.5|32055.5|32195.5|32055.5|32195.6|32055.6|32195.5|32055.5|3
1626940840000|2021-07-22 08:00:40|32195.4|32055.4|32192.4|32052.4|32195.6|32055.6|32192.4|32052.4|4
1626940850000|2021-07-22 08:00:50|32191.6|32051.6|32188.1|32048.1|32191.6|32051.6|32188.1|32048.1|4
1626940860000|2021-07-22 08:01:00|32182|32042|32182.5|32042.5|32182.5|32042.5|32180|32040|7
1626940870000|2021-07-22 08:01:10|32182.3|32042.3|32182.2|32042.2|32182.7|32042.7|32182.2|32042.2|7
1626940880000|2021-07-22 08:01:20|32182.7|32042.7|32167.4|32027.4|32183.9|32043.9|32167.4|32027.4|13
1626940890000|2021-07-22 08:01:30|32165.4|32025.4|32151.2|32011.2|32165.4|32025.4|32150.5|32010.5|28
1626940900000|2021-07-22 08:01:40|32150.6|32010.6|32142.7|32002.7|32151.2|32011.2|32142.7|32002.7|8
1626940910000|2021-07-22 08:01:50|32141.4|32001.4|32135.8|31995.8|32142.7|32002.7|32135.8|31995.8|23
1626940920000|2021-07-22 08:02:00|32136|31996|32163.7|32023.7|32168.3|32028.3|32135.5|31995.5|27
1626940930000|2021-07-22 08:02:10|32161.3|32021.3|32153|32013|32168.2|32028.2|32153|32013|22
1626940940000|2021-07-22 08:02:20|32174.3|32034.3|32169.5|32029.5|32182.7|32042.7|32168.3|32028.3|19
1626940950000|2021-07-22 08:02:30|32174.9|32034.9|32187.1|32047.1|32188.2|32048.2|32173.4|32033.4|14
1626940960000|2021-07-22 08:02:40|32188|32048|32175.7|32035.7|32188|32048|32175.7|32035.7|11
1626940970000|2021-07-22 08:02:50|32178.8|32038.8|32184.3|32044.3|32187.4|32047.4|32178.8|32038.8|9
1626940980000|2021-07-22 08:03:00|32195|32055|32237.6|32097.6|32237.6|32097.6|32195|32055|33
1626940990000|2021-07-22 08:03:10|32232.3|32092.3|32219.9|32079.9|32238.1|32098.1|32219.9|32079.9|30
1626941000000|2021-07-22 08:03:20|32221.3|32081.3|32201.9|32061.9|32221.3|32081.3|32201.4|32061.4|31
1626941010000|2021-07-22 08:03:30|32202.5|32062.5|32202.6|32062.6|32205.7|32065.7|32201.3|32061.3|16
1626941020000|2021-07-22 08:03:40|32203.2|32063.2|32203.3|32063.3|32203.6|32063.6|32203|32063|11
1626941030000|2021-07-22 08:03:50|32203.2|32063.2|32192.7|32052.7|32203.3|32063.3|32191.8|32051.8|8
1626941040000|2021-07-22 08:04:00|32194.2|32054.2|32166.2|32026.2|32194.2|32054.2|32166.2|32026.2|34
1626941050000|2021-07-22 08:04:10|32163.8|32023.8|32156|32016|32163.8|32023.8|32154.4|32014.4|20
1626941060000|2021-07-22 08:04:20|32154.4|32014.4|32154.4|32014.4|32156.9|32016.9|32148.8|32008.8|26
1626941070000|2021-07-22 08:04:30|32149.3|32009.3|32162.3|32022.3|32163.8|32023.8|32149.3|32009.3|30
1626941080000|2021-07-22 08:04:40|32162.6|32022.6|32162.5|32022.5|32163.4|32023.4|32161.2|32021.2|22
1626941090000|2021-07-22 08:04:50|32162.7|32022.7|32157.1|32017.1|32168.3|32028.3|32155.9|32015.9|28
1626941100000|2021-07-22 08:05:00|32157|32017|32157.5|32017.5|32159.4|32019.4|32157|32017|14
1626941110000|2021-07-22 08:05:10|32157.6|32017.6|32167.8|32027.8|32167.8|32027.8|32157.6|32017.6|4
1626941120000|2021-07-22 08:05:20|32168.3|32028.3|32166.7|32026.7|32170.6|32030.6|32165.3|32025.3|22
1626941130000|2021-07-22 08:05:30|32168.1|32028.1|32165.5|32025.5|32168.1|32028.1|32164.6|32024.6|13
1626941140000|2021-07-22 08:05:40|32164.1|32024.1|32165.5|32025.5|32165.5|32025.5|32163.6|32023.6|4
1626941150000|2021-07-22 08:05:50|32164.6|32024.6|32165.5|32025.5|32165.5|32025.5|32163.6|32023.6|4
1626941180000|2021-07-22 08:06:20|32165.6|32025.6|32165.6|32025.6|32165.6|32025.6|32165.6|32025.6|1
1626941190000|2021-07-22 08:06:30|32165.5|32025.5|32165.5|32025.5|32165.5|32025.5|32165.5|32025.5|1
1626941200000|2021-07-22 08:06:40|32163.2|32023.2|32163|32023|32164.1|32024.1|32156|32016|14
1626941210000|2021-07-22 08:06:50|32162.7|32022.7|32161.2|32021.2|32162.7|32022.7|32160.9|32020.9|11
1626941220000|2021-07-22 08:07:00|32161.3|32021.3|32163.2|32023.2|32163.2|32023.2|32161.3|32021.3|8
1626941230000|2021-07-22 08:07:10|32163.4|32023.4|32163.8|32023.8|32163.8|32023.8|32163.4|32023.4|5
1626941240000|2021-07-22 08:07:20|32163.9|32023.9|32183.6|32043.6|32183.6|32043.6|32163.9|32023.9|19
1626941250000|2021-07-22 08:07:30|32183.7|32043.7|32174.9|32034.9|32183.7|32043.7|32174.9|32034.9|11
1626941260000|2021-07-22 08:07:40|32174.2|32034.2|32172.2|32032.2|32174.8|32034.8|32171.6|32031.6|7
1626941270000|2021-07-22 08:07:50|32175.7|32035.7|32175.7|32035.7|32175.7|32035.7|32175.7|32035.7|1
1626941280000|2021-07-22 08:08:00|32175.3|32035.3|32176.4|32036.4|32176.6|32036.6|32172.2|32032.2|7
1626941290000|2021-07-22 08:08:10|32176.5|32036.5|32187.5|32047.5|32187.5|32047.5|32176.5|32036.5|8
1626941300000|2021-07-22 08:08:20|32187.7|32047.7|32183.4|32043.4|32187.7|32047.7|32183.3|32043.3|13
1626941310000|2021-07-22 08:08:30|32183.3|32043.3|32177.7|32037.7|32184.3|32044.3|32177.7|32037.7|13
1626941320000|2021-07-22 08:08:40|32177|32037|32169.2|32029.2|32177|32037|32169.2|32029.2|11
1626941330000|2021-07-22 08:08:50|32169.4|32029.4|32169.7|32029.7|32169.7|32029.7|32168.5|32028.5|9
1626941340000|2021-07-22 08:09:00|32168.6|32028.6|32168.3|32028.3|32170|32030|32168.3|32028.3|16
1626941350000|2021-07-22 08:09:10|32168.2|32028.2|32166.3|32026.3|32168.2|32028.2|32165.7|32025.7|9
1626941360000|2021-07-22 08:09:20|32167.3|32027.3|32159.7|32019.7|32167.3|32027.3|32159.1|32019.1|9
1626941370000|2021-07-22 08:09:30|32158.6|32018.6|32159|32019|32160.5|32020.5|32157.7|32017.7|13
1626941380000|2021-07-22 08:09:40|32160.4|32020.4|32159.9|32019.9|32162.1|32022.1|32159.6|32019.6|9
1626941420000|2021-07-22 08:10:20|32159.6|32019.6|32159.9|32019.9|32160.2|32020.2|32159.6|32019.6|4
1626941430000|2021-07-22 08:10:30|32159.3|32019.3|32159|32019|32159.9|32019.9|32159|32019|4
1626941440000|2021-07-22 08:10:40|32158.9|32018.9|32158.3|32018.3|32158.9|32018.9|32158.3|32018.3|3
1626941450000|2021-07-22 08:10:50|32158.8|32018.8|32172.9|32032.9|32173.6|32033.6|32156.7|32016.7|17
1626941460000|2021-07-22 08:11:00|32171.4|32031.4|32183.2|32043.2|32183.2|32043.2|32169.6|32029.6|23
1626941470000|2021-07-22 08:11:10|32183.3|32043.3|32192.1|32052.1|32194.6|32054.6|32181.8|32041.8|18
1626941480000|2021-07-22 08:11:20|32195.7|32055.7|32194.8|32054.8|32200.2|32060.2|32193.2|32053.2|13
1626941490000|2021-07-22 08:11:30|32194.5|32054.5|32200.3|32060.3|32200.3|32060.3|32194.5|32054.5|11
1626941500000|2021-07-22 08:11:40|32200.7|32060.7|32227.4|32087.4|32229.7|32089.7|32196.1|32056.1|33
1626941510000|2021-07-22 08:11:50|32228.1|32088.1|32215.3|32075.3|32229.3|32089.3|32215.3|32075.3|28
1626941520000|2021-07-22 08:12:00|32213.8|32073.8|32207.7|32067.7|32213.8|32073.8|32202.6|32062.6|25
1626941530000|2021-07-22 08:12:10|32206.7|32066.7|32197.3|32057.3|32206.7|32066.7|32195.3|32055.3|28
1626941540000|2021-07-22 08:12:20|32197|32057|32203.7|32063.7|32205|32065|32195.6|32055.6|27
1626941550000|2021-07-22 08:12:30|32204.4|32064.4|32204.4|32064.4|32205.4|32065.4|32204.4|32064.4|11
1626941560000|2021-07-22 08:12:40|32204|32064|32200.6|32060.6|32204|32064|32200.6|32060.6|9
1626941570000|2021-07-22 08:12:50|32200.9|32060.9|32185|32045|32202.4|32062.4|32183.8|32043.8|22
1626941580000|2021-07-22 08:13:00|32185.3|32045.3|32181|32041|32185.3|32045.3|32178.4|32038.4|9
1626941590000|2021-07-22 08:13:10|32178.9|32038.9|32181.5|32041.5|32181.5|32041.5|32178.9|32038.9|5
1626941600000|2021-07-22 08:13:20|32181.4|32041.4|32180.2|32040.2|32181.4|32041.4|32180.2|32040.2|2
1626941610000|2021-07-22 08:13:30|32183.4|32043.4|32191.3|32051.3|32192.1|32052.1|32183.4|32043.4|6
1626941620000|2021-07-22 08:13:40|32192|32052|32192|32052|32192|32052|32192|32052|1
1626941630000|2021-07-22 08:13:50|32192.4|32052.4|32192|32052|32192.5|32052.5|32191.9|32051.9|5
1626941640000|2021-07-22 08:14:00|32193.1|32053.1|32197.3|32057.3|32204.2|32064.2|32193.1|32053.1|15
1626941650000|2021-07-22 08:14:10|32195.3|32055.3|32212.8|32072.8|32212.9|32072.9|32193.7|32053.7|26
1626941660000|2021-07-22 08:14:20|32212.2|32072.2|32217.6|32077.6|32220.4|32080.4|32209.6|32069.6|20
1626941670000|2021-07-22 08:14:30|32218.5|32078.5|32224.2|32084.2|32225.6|32085.6|32218|32078|25
1626941680000|2021-07-22 08:14:40|32223.8|32083.8|32224.3|32084.3|32224.3|32084.3|32222.2|32082.2|17
1626941690000|2021-07-22 08:14:50|32223.5|32083.5|32221.7|32081.7|32224.4|32084.4|32221.7|32081.7|12
1626941700000|2021-07-22 08:15:00|32222.8|32082.8|32235.3|32095.3|32235.3|32095.3|32222.8|32082.8|19
1626941710000|2021-07-22 08:15:10|32243|32103|32229.9|32089.9|32248.2|32108.2|32229.9|32089.9|26
1626941720000|2021-07-22 08:15:20|32228.9|32088.9|32230|32090|32230.9|32090.9|32228|32088|16
1626941730000|2021-07-22 08:15:30|32233.6|32093.6|32268|32128|32268|32128|32233.6|32093.6|29
1626941740000|2021-07-22 08:15:40|32266.1|32126.1|32251.1|32111.1|32266.8|32126.8|32249.1|32109.1|23
1626941750000|2021-07-22 08:15:50|32250.5|32110.5|32263.8|32123.8|32263.9|32123.9|32249.8|32109.8|18
1626941760000|2021-07-22 08:16:00|32263.6|32123.6|32258.7|32118.7|32264.3|32124.3|32256.2|32116.2|30
1626941770000|2021-07-22 08:16:10|32258.3|32118.3|32255.1|32115.1|32258.3|32118.3|32254.2|32114.2|22
1626941780000|2021-07-22 08:16:20|32255.3|32115.3|32245|32105|32255.3|32115.3|32243|32103|29
1626941790000|2021-07-22 08:16:30|32243.5|32103.5|32241.8|32101.8|32244.1|32104.1|32241.2|32101.2|24
1626941800000|2021-07-22 08:16:40|32242|32102|32242.4|32102.4|32249.4|32109.4|32240.3|32100.3|33
1626941810000|2021-07-22 08:16:50|32242.1|32102.1|32253.7|32113.7|32255.6|32115.6|32241.6|32101.6|26
1626941820000|2021-07-22 08:17:00|32253.6|32113.6|32264.4|32124.4|32264.4|32124.4|32250.7|32110.7|27
1626941830000|2021-07-22 08:17:10|32265.6|32125.6|32261.3|32121.3|32270.8|32130.8|32257.5|32117.5|22
1626941840000|2021-07-22 08:17:20|32264.4|32124.4|32254.1|32114.1|32265.2|32125.2|32253.7|32113.7|29
1626941850000|2021-07-22 08:17:30|32253.1|32113.1|32256.9|32116.9|32257.9|32117.9|32253.1|32113.1|26
1626941860000|2021-07-22 08:17:40|32258.8|32118.8|32250.5|32110.5|32259.5|32119.5|32242.6|32102.6|29
1626941870000|2021-07-22 08:17:50|32251.9|32111.9|32280.9|32140.9|32280.9|32140.9|32251.9|32111.9|31
1626941880000|2021-07-22 08:18:00|32281.3|32141.3|32275.8|32135.8|32284.9|32144.9|32275.5|32135.5|19
1626941890000|2021-07-22 08:18:10|32276|32136|32271.9|32131.9|32276|32136|32271.9|32131.9|25
1626941900000|2021-07-22 08:18:20|32271.6|32131.6|32264.3|32124.3|32271.6|32131.6|32259.8|32119.8|14
1626941910000|2021-07-22 08:18:30|32264.2|32124.2|32264.3|32124.3|32264.5|32124.5|32263.7|32123.7|14
1626941920000|2021-07-22 08:18:40|32264.5|32124.5|32264.7|32124.7|32264.7|32124.7|32264.1|32124.1|12
1626941930000|2021-07-22 08:18:50|32265.4|32125.4|32267.2|32127.2|32269.8|32129.8|32265.4|32125.4|21
1626941940000|2021-07-22 08:19:00|32267|32127|32264.6|32124.6|32267|32127|32264.4|32124.4|14
1626941950000|2021-07-22 08:19:10|32264.7|32124.7|32271.9|32131.9|32273.2|32133.2|32264.7|32124.7|18
1626941960000|2021-07-22 08:19:20|32271.4|32131.4|32270.6|32130.6|32271.4|32131.4|32270|32130|6
1626941970000|2021-07-22 08:19:30|32270.7|32130.7|32270.7|32130.7|32270.7|32130.7|32268.3|32128.3|10
1626941980000|2021-07-22 08:19:40|32270.2|32130.2|32270.7|32130.7|32270.7|32130.7|32269.6|32129.6|15
1626941990000|2021-07-22 08:19:50|32270.3|32130.3|32270.6|32130.6|32270.7|32130.7|32270.2|32130.2|13
1626942000000|2021-07-22 08:20:00|32270.7|32130.7|32270.7|32130.7|32272.9|32132.9|32270.6|32130.6|9
1626942010000|2021-07-22 08:20:10|32270.6|32130.6|32264.4|32124.4|32270.7|32130.7|32262.4|32122.4|13
1626942020000|2021-07-22 08:20:20|32262.4|32122.4|32259.5|32119.5|32262.4|32122.4|32259.5|32119.5|9
1626942030000|2021-07-22 08:20:30|32258.8|32118.8|32251.6|32111.6|32258.8|32118.8|32249.6|32109.6|18
1626942040000|2021-07-22 08:20:40|32251.8|32111.8|32251.8|32111.8|32253.8|32113.8|32250.1|32110.1|7
1626942050000|2021-07-22 08:20:50|32253.4|32113.4|32259.5|32119.5|32261.7|32121.7|32253.4|32113.4|19
1626942060000|2021-07-22 08:21:00|32258.5|32118.5|32257|32117|32258.5|32118.5|32255.9|32115.9|17
1626942070000|2021-07-22 08:21:10|32255.8|32115.8|32249.4|32109.4|32256.4|32116.4|32249.4|32109.4|12
1626942080000|2021-07-22 08:21:20|32254.6|32114.6|32244.9|32104.9|32260.6|32120.6|32244.9|32104.9|12
1626942090000|2021-07-22 08:21:30|32248.4|32108.4|32245.2|32105.2|32249.5|32109.5|32240.1|32100.1|20
1626942100000|2021-07-22 08:21:40|32244.9|32104.9|32239.3|32099.3|32245.3|32105.3|32238.3|32098.3|15
1626942110000|2021-07-22 08:21:50|32239|32099|32232.5|32092.5|32243.1|32103.1|32232.5|32092.5|22
1626942120000|2021-07-22 08:22:00|32235.7|32095.7|32234.6|32094.6|32235.7|32095.7|32231.3|32091.3|12
1626942130000|2021-07-22 08:22:10|32235.5|32095.5|32263.6|32123.6|32268.3|32128.3|32235.5|32095.5|28
1626942140000|2021-07-22 08:22:20|32263.7|32123.7|32262.9|32122.9|32265.1|32125.1|32262.7|32122.7|15
1626942150000|2021-07-22 08:22:30|32263.2|32123.2|32261.3|32121.3|32263.7|32123.7|32260.8|32120.8|12
1626942160000|2021-07-22 08:22:40|32261.1|32121.1|32271.6|32131.6|32271.8|32131.8|32261.1|32121.1|16
1626942170000|2021-07-22 08:22:50|32272.7|32132.7|32272.7|32132.7|32272.7|32132.7|32272.7|32132.7|1
1626942180000|2021-07-22 08:23:00|32272.6|32132.6|32272.6|32132.6|32272.6|32132.6|32271.5|32131.5|3
1626942190000|2021-07-22 08:23:10|32277.2|32137.2|32288.6|32148.6|32288.8|32148.8|32277.2|32137.2|24
1626942200000|2021-07-22 08:23:20|32289.1|32149.1|32296.6|32156.6|32308.4|32168.4|32289.1|32149.1|39
1626942210000|2021-07-22 08:23:30|32296.7|32156.7|32279.6|32139.6|32296.7|32156.7|32278.3|32138.3|27
1626942220000|2021-07-22 08:23:40|32279.5|32139.5|32278.6|32138.6|32279.8|32139.8|32277.9|32137.9|13
1626942230000|2021-07-22 08:23:50|32278.3|32138.3|32280.6|32140.6|32286|32146|32278.3|32138.3|33
1626942240000|2021-07-22 08:24:00|32280.7|32140.7|32284.4|32144.4|32285|32145|32280.6|32140.6|24
1626942250000|2021-07-22 08:24:10|32284|32144|32287.1|32147.1|32288.4|32148.4|32283.4|32143.4|30
1626942260000|2021-07-22 08:24:20|32287.2|32147.2|32292.9|32152.9|32292.9|32152.9|32286.7|32146.7|17
1626942270000|2021-07-22 08:24:30|32292.2|32152.2|32299.1|32159.1|32299.7|32159.7|32287.6|32147.6|29
1626942280000|2021-07-22 08:24:40|32299|32159|32302.7|32162.7|32304.6|32164.6|32296.4|32156.4|34
1626942290000|2021-07-22 08:24:50|32302.4|32162.4|32299.6|32159.6|32303.9|32163.9|32298.9|32158.9|31
1626942300000|2021-07-22 08:25:00|32301.6|32161.6|32292.3|32152.3|32301.6|32161.6|32290.9|32150.9|26
1626942310000|2021-07-22 08:25:10|32293.3|32153.3|32289.6|32149.6|32293.3|32153.3|32289.6|32149.6|13
1626942320000|2021-07-22 08:25:20|32289.2|32149.2|32287.6|32147.6|32289.4|32149.4|32282.2|32142.2|16
1626942330000|2021-07-22 08:25:30|32286.6|32146.6|32285.4|32145.4|32291.9|32151.9|32282.2|32142.2|16
1626942340000|2021-07-22 08:25:40|32285.2|32145.2|32286.2|32146.2|32287.2|32147.2|32284.8|32144.8|11
1626942350000|2021-07-22 08:25:50|32287.2|32147.2|32284.4|32144.4|32287.6|32147.6|32283.3|32143.3|16
1626942360000|2021-07-22 08:26:00|32287.6|32147.6|32288|32148|32291.8|32151.8|32286.9|32146.9|11
1626942370000|2021-07-22 08:26:10|32281.9|32141.9|32279|32139|32286.5|32146.5|32278.3|32138.3|22
1626942380000|2021-07-22 08:26:20|32277.4|32137.4|32278.6|32138.6|32278.8|32138.8|32275.9|32135.9|8
1626942390000|2021-07-22 08:26:30|32276|32136|32265.6|32125.6|32276|32136|32265.6|32125.6|28
1626942400000|2021-07-22 08:26:40|32266.1|32126.1|32258.3|32118.3|32266.1|32126.1|32256.7|32116.7|15
1626942410000|2021-07-22 08:26:50|32258.7|32118.7|32258.5|32118.5|32258.8|32118.8|32258.2|32118.2|11
1626942420000|2021-07-22 08:27:00|32258.2|32118.2|32260.5|32120.5|32260.8|32120.8|32258.1|32118.1|10
1626942430000|2021-07-22 08:27:10|32260.4|32120.4|32270.6|32130.6|32270.6|32130.6|32260.4|32120.4|19
1626942440000|2021-07-22 08:27:20|32275|32135|32285.3|32145.3|32288|32148|32275|32135|9
1626942450000|2021-07-22 08:27:30|32285.4|32145.4|32285.7|32145.7|32285.7|32145.7|32285.4|32145.4|4
1626942460000|2021-07-22 08:27:40|32286.5|32146.5|32285.7|32145.7|32286.5|32146.5|32285.4|32145.4|4
1626942470000|2021-07-22 08:27:50|32285.4|32145.4|32289.1|32149.1|32289.4|32149.4|32285.4|32145.4|11
1626942480000|2021-07-22 08:28:00|32289.2|32149.2|32323.3|32183.3|32323.3|32183.3|32289.1|32149.1|33
1626942490000|2021-07-22 08:28:10|32320.9|32180.9|32317.3|32177.3|32325.7|32185.7|32306.7|32166.7|33
1626942500000|2021-07-22 08:28:20|32317|32177|32299.2|32159.2|32317|32177|32294.9|32154.9|29
1626942510000|2021-07-22 08:28:30|32299.3|32159.3|32291.2|32151.2|32302.6|32162.6|32288.7|32148.7|26
1626942520000|2021-07-22 08:28:40|32292.6|32152.6|32297|32157|32301|32161|32292.6|32152.6|33
1626942530000|2021-07-22 08:28:50|32304.8|32164.8|32297|32157|32309.5|32169.5|32297|32157|15
1626942540000|2021-07-22 08:29:00|32305.8|32165.8|32305.4|32165.4|32307.8|32167.8|32305.3|32165.3|7
1626942550000|2021-07-22 08:29:10|32305.3|32165.3|32314.5|32174.5|32315.5|32175.5|32304.6|32164.6|10
1626942560000|2021-07-22 08:29:20|32313.9|32173.9|32312.5|32172.5|32314.9|32174.9|32299.2|32159.2|25
1626942570000|2021-07-22 08:29:30|32316.1|32176.1|32305.9|32165.9|32316.1|32176.1|32305.9|32165.9|8
1626942580000|2021-07-22 08:29:40|32305.5|32165.5|32313.6|32173.6|32314.3|32174.3|32305.5|32165.5|19
1626942590000|2021-07-22 08:29:50|32313.8|32173.8|32322.7|32182.7|32326.1|32186.1|32313.6|32173.6|32
1626942600000|2021-07-22 08:30:00|32322.3|32182.3|32315.9|32175.9|32325.6|32185.6|32314.5|32174.5|22
1626942610000|2021-07-22 08:30:10|32315.5|32175.5|32305.6|32165.6|32317.9|32177.9|32297.7|32157.7|33
1626942620000|2021-07-22 08:30:20|32303.9|32163.9|32294.9|32154.9|32303.9|32163.9|32293.5|32153.5|17
1626942630000|2021-07-22 08:30:30|32300|32160|32316.4|32176.4|32317|32177|32299.7|32159.7|13
1626942640000|2021-07-22 08:30:40|32312|32172|32312|32172|32312|32172|32312|32172|1
1626942650000|2021-07-22 08:30:50|32301.8|32161.8|32289.7|32149.7|32311.7|32171.7|32285.8|32145.8|8
1626942660000|2021-07-22 08:31:00|32290.6|32150.6|32302.4|32162.4|32309.6|32169.6|32289.6|32149.6|21
1626942670000|2021-07-22 08:31:10|32302.2|32162.2|32301.6|32161.6|32302.5|32162.5|32301.1|32161.1|8
1626942680000|2021-07-22 08:31:20|32303.1|32163.1|32291.2|32151.2|32304.6|32164.6|32288.1|32148.1|14
1626942690000|2021-07-22 08:31:30|32291.9|32151.9|32290.9|32150.9|32291.9|32151.9|32290.9|32150.9|2
1626942700000|2021-07-22 08:31:40|32290.8|32150.8|32294.4|32154.4|32294.4|32154.4|32288.3|32148.3|10
1626942710000|2021-07-22 08:31:50|32286.9|32146.9|32282.9|32142.9|32298.3|32158.3|32282.9|32142.9|6
1626942720000|2021-07-22 08:32:00|32284.4|32144.4|32281.3|32141.3|32284.4|32144.4|32275.7|32135.7|8
1626942730000|2021-07-22 08:32:10|32281.4|32141.4|32275.5|32135.5|32281.4|32141.4|32275.5|32135.5|8
1626942740000|2021-07-22 08:32:20|32277.5|32137.5|32270.8|32130.8|32277.5|32137.5|32270.8|32130.8|4
1626942750000|2021-07-22 08:32:30|32271.7|32131.7|32271.5|32131.5|32271.7|32131.7|32271.5|32131.5|2
1626942760000|2021-07-22 08:32:40|32271.9|32131.9|32272.4|32132.4|32272.4|32132.4|32271.5|32131.5|3
1626942770000|2021-07-22 08:32:50|32271.6|32131.6|32271.6|32131.6|32271.6|32131.6|32271.6|32131.6|1
1626942780000|2021-07-22 08:33:00|32271.5|32131.5|32269.7|32129.7|32271.6|32131.6|32269.7|32129.7|7
1626942790000|2021-07-22 08:33:10|32271.6|32131.6|32269.7|32129.7|32271.6|32131.6|32269.7|32129.7|2
1626942800000|2021-07-22 08:33:20|32271.6|32131.6|32277.7|32137.7|32277.7|32137.7|32271.6|32131.6|6
1626942810000|2021-07-22 08:33:30|32277|32137|32279.7|32139.7|32280.5|32140.5|32277|32137|10
1626942820000|2021-07-22 08:33:40|32279.8|32139.8|32278.6|32138.6|32282.5|32142.5|32273.5|32133.5|15
1626942830000|2021-07-22 08:33:50|32278|32138|32282.3|32142.3|32282.3|32142.3|32277.6|32137.6|6
1626942840000|2021-07-22 08:34:00|32280.9|32140.9|32275.3|32135.3|32284.2|32144.2|32264.8|32124.8|21
1626942850000|2021-07-22 08:34:10|32277|32137|32272.4|32132.4|32284.2|32144.2|32272.4|32132.4|18
1626942860000|2021-07-22 08:34:20|32274.4|32134.4|32274.4|32134.4|32274.4|32134.4|32273.8|32133.8|4
1626942870000|2021-07-22 08:34:30|32273.9|32133.9|32250|32110|32275.1|32135.1|32250|32110|17
1626942880000|2021-07-22 08:34:40|32252.1|32112.1|32239.5|32099.5|32252.1|32112.1|32237.1|32097.1|11
1626942890000|2021-07-22 08:34:50|32239.7|32099.7|32239.5|32099.5|32241.7|32101.7|32239.5|32099.5|6
1626942900000|2021-07-22 08:35:00|32239.7|32099.7|32243.1|32103.1|32243.9|32103.9|32239.7|32099.7|11
1626942910000|2021-07-22 08:35:10|32241.8|32101.8|32233.5|32093.5|32244.1|32104.1|32232.4|32092.4|13
1626942920000|2021-07-22 08:35:20|32233.2|32093.2|32242.2|32102.2|32242.2|32102.2|32233.2|32093.2|16
1626942930000|2021-07-22 08:35:30|32242.6|32102.6|32236.5|32096.5|32249.4|32109.4|32236.5|32096.5|13
1626942940000|2021-07-22 08:35:40|32238.4|32098.4|32239.1|32099.1|32241.4|32101.4|32226.1|32086.1|22
1626942950000|2021-07-22 08:35:50|32239.2|32099.2|32227.2|32087.2|32239.2|32099.2|32225.3|32085.3|21
1626942960000|2021-07-22 08:36:00|32227.1|32087.1|32225.5|32085.5|32233.8|32093.8|32225.4|32085.4|24
1626942970000|2021-07-22 08:36:10|32223.9|32083.9|32223.9|32083.9|32226.7|32086.7|32223.9|32083.9|9
1626942980000|2021-07-22 08:36:20|32226.1|32086.1|32239.7|32099.7|32239.7|32099.7|32226.1|32086.1|7
1626942990000|2021-07-22 08:36:30|32239.8|32099.8|32240.1|32100.1|32240.1|32100.1|32234.5|32094.5|6
1626943000000|2021-07-22 08:36:40|32240.3|32100.3|32235.2|32095.2|32240.3|32100.3|32232.3|32092.3|7
1626943010000|2021-07-22 08:36:50|32233.3|32093.3|32234.9|32094.9|32240.1|32100.1|32233.3|32093.3|13
1626943020000|2021-07-22 08:37:00|32234.5|32094.5|32227.5|32087.5|32234.5|32094.5|32227.2|32087.2|16
1626943030000|2021-07-22 08:37:10|32228.1|32088.1|32227.5|32087.5|32228.1|32088.1|32227.5|32087.5|3
1626943040000|2021-07-22 08:37:20|32227.4|32087.4|32225.5|32085.5|32227.4|32087.4|32225.4|32085.4|7
1626943050000|2021-07-22 08:37:30|32225.3|32085.3|32226.7|32086.7|32227.4|32087.4|32225.3|32085.3|8
1626943060000|2021-07-22 08:37:40|32225.5|32085.5|32227.4|32087.4|32227.4|32087.4|32225.5|32085.5|3
1626943070000|2021-07-22 08:37:50|32229.8|32089.8|32227.9|32087.9|32229.8|32089.8|32226.8|32086.8|5
1626943080000|2021-07-22 08:38:00|32227.3|32087.3|32230.3|32090.3|32231.5|32091.5|32225.8|32085.8|8
1626943090000|2021-07-22 08:38:10|32234.9|32094.9|32234.6|32094.6|32235.8|32095.8|32230.5|32090.5|16
1626943100000|2021-07-22 08:38:20|32236.8|32096.8|32238.5|32098.5|32239.6|32099.6|32235.7|32095.7|18
1626943110000|2021-07-22 08:38:30|32239.9|32099.9|32240.6|32100.6|32241.8|32101.8|32235.3|32095.3|24
1626943120000|2021-07-22 08:38:40|32240.9|32100.9|32243.5|32103.5|32244.2|32104.2|32238.1|32098.1|18
1626943130000|2021-07-22 08:38:50|32243.4|32103.4|32243.7|32103.7|32243.7|32103.7|32238.2|32098.2|15
1626943140000|2021-07-22 08:39:00|32244.5|32104.5|32237.9|32097.9|32244.5|32104.5|32235.4|32095.4|9
1626943150000|2021-07-22 08:39:10|32238.8|32098.8|32233.3|32093.3|32238.8|32098.8|32233.1|32093.1|13
1626943160000|2021-07-22 08:39:20|32233.1|32093.1|32240|32100|32240.6|32100.6|32232.3|32092.3|8
1626943170000|2021-07-22 08:39:30|32234.4|32094.4|32242.3|32102.3|32242.3|32102.3|32234.4|32094.4|2
1626943180000|2021-07-22 08:39:40|32242.8|32102.8|32236.9|32096.9|32242.8|32102.8|32235.1|32095.1|8
1626943190000|2021-07-22 08:39:50|32241.9|32101.9|32238|32098|32244.8|32104.8|32238|32098|10
1626943200000|2021-07-22 08:40:00|32244.8|32104.8|32240.4|32100.4|32251.2|32111.2|32236.7|32096.7|27
1626943210000|2021-07-22 08:40:10|32240.3|32100.3|32240.3|32100.3|32240.3|32100.3|32240.3|32100.3|1
1626943220000|2021-07-22 08:40:20|32235.7|32095.7|32230.8|32090.8|32235.7|32095.7|32230.8|32090.8|4
1626943230000|2021-07-22 08:40:30|32231.4|32091.4|32229.3|32089.3|32231.9|32091.9|32226.3|32086.3|17
1626943240000|2021-07-22 08:40:40|32229.7|32089.7|32229.1|32089.1|32230.2|32090.2|32227.9|32087.9|11
1626943250000|2021-07-22 08:40:50|32229|32089|32228.9|32088.9|32229.8|32089.8|32228.9|32088.9|8
1626943260000|2021-07-22 08:41:00|32229|32089|32230.1|32090.1|32230.1|32090.1|32229|32089|3
1626943270000|2021-07-22 08:41:10|32229.8|32089.8|32229.7|32089.7|32229.8|32089.8|32229.7|32089.7|4
1626943290000|2021-07-22 08:41:30|32229.8|32089.8|32229.7|32089.7|32229.8|32089.8|32229.7|32089.7|2
1626943300000|2021-07-22 08:41:40|32229.8|32089.8|32225.8|32085.8|32229.8|32089.8|32225.8|32085.8|3
1626943310000|2021-07-22 08:41:50|32226.1|32086.1|32225.6|32085.6|32226.1|32086.1|32225.5|32085.5|7
1626943320000|2021-07-22 08:42:00|32226|32086|32243.5|32103.5|32243.5|32103.5|32226|32086|28
1626943330000|2021-07-22 08:42:10|32246.9|32106.9|32248.3|32108.3|32248.5|32108.5|32244.9|32104.9|13
1626943340000|2021-07-22 08:42:20|32248.1|32108.1|32231.1|32091.1|32248.3|32108.3|32228.7|32088.7|22
1626943350000|2021-07-22 08:42:30|32231.3|32091.3|32235.7|32095.7|32237.3|32097.3|32231.3|32091.3|22
1626943360000|2021-07-22 08:42:40|32235.4|32095.4|32234.6|32094.6|32236.4|32096.4|32233.2|32093.2|15
1626943370000|2021-07-22 08:42:50|32227.9|32087.9|32224.8|32084.8|32227.9|32087.9|32224.5|32084.5|12
1626943380000|2021-07-22 08:43:00|32224.6|32084.6|32229.3|32089.3|32230.8|32090.8|32224.1|32084.1|16
1626943390000|2021-07-22 08:43:10|32228.5|32088.5|32224.5|32084.5|32230.3|32090.3|32224.5|32084.5|13
1626943400000|2021-07-22 08:43:20|32225.1|32085.1|32229|32089|32229|32089|32224.5|32084.5|15
1626943410000|2021-07-22 08:43:30|32228.5|32088.5|32230.5|32090.5|32230.5|32090.5|32228|32088|20
1626943420000|2021-07-22 08:43:40|32230.6|32090.6|32232.2|32092.2|32233.8|32093.8|32230.6|32090.6|11
1626943430000|2021-07-22 08:43:50|32232.5|32092.5|32232.5|32092.5|32232.5|32092.5|32232.5|32092.5|1
1626943440000|2021-07-22 08:44:00|32233.6|32093.6|32237.1|32097.1|32238.4|32098.4|32233.6|32093.6|15
1626943450000|2021-07-22 08:44:10|32238.1|32098.1|32245.9|32105.9|32246.1|32106.1|32237.9|32097.9|12
1626943460000|2021-07-22 08:44:20|32247.7|32107.7|32249.3|32109.3|32250.4|32110.4|32245.5|32105.5|23
1626943470000|2021-07-22 08:44:30|32249.2|32109.2|32251.3|32111.3|32252|32112|32245.3|32105.3|18
1626943480000|2021-07-22 08:44:40|32253.4|32113.4|32253.3|32113.3|32253.6|32113.6|32250.6|32110.6|9
1626943490000|2021-07-22 08:44:50|32253.8|32113.8|32259|32119|32259|32119|32253.8|32113.8|10
1626943500000|2021-07-22 08:45:00|32259.2|32119.2|32265.1|32125.1|32265.1|32125.1|32258.5|32118.5|18
1626943510000|2021-07-22 08:45:10|32267.1|32127.1|32258.4|32118.4|32268.1|32128.1|32255.9|32115.9|14
1626943520000|2021-07-22 08:45:20|32255.8|32115.8|32247|32107|32257.1|32117.1|32247|32107|14
1626943530000|2021-07-22 08:45:30|32247.3|32107.3|32245.5|32105.5|32247.3|32107.3|32245.3|32105.3|5
1626943540000|2021-07-22 08:45:40|32245.6|32105.6|32239.2|32099.2|32245.6|32105.6|32239.2|32099.2|8
1626943550000|2021-07-22 08:45:50|32239.3|32099.3|32234.6|32094.6|32239.3|32099.3|32234.6|32094.6|12
1626943560000|2021-07-22 08:46:00|32234.5|32094.5|32223.3|32083.3|32234.5|32094.5|32223.3|32083.3|19
1626943570000|2021-07-22 08:46:10|32222.8|32082.8|32222.5|32082.5|32223.6|32083.6|32222.5|32082.5|14
1626943580000|2021-07-22 08:46:20|32222.7|32082.7|32222.6|32082.6|32222.7|32082.7|32222.4|32082.4|4
1626943590000|2021-07-22 08:46:30|32222.9|32082.9|32223.3|32083.3|32223.3|32083.3|32222.8|32082.8|8
1626943600000|2021-07-22 08:46:40|32221.1|32081.1|32219.9|32079.9|32221.1|32081.1|32219.5|32079.5|13
1626943610000|2021-07-22 08:46:50|32219.8|32079.8|32215.1|32075.1|32220.6|32080.6|32215.1|32075.1|30
1626943620000|2021-07-22 08:47:00|32214.5|32074.5|32223|32083|32223.1|32083.1|32214.5|32074.5|11
1626943630000|2021-07-22 08:47:10|32222.4|32082.4|32219.1|32079.1|32222.6|32082.6|32219.1|32079.1|18
1626943640000|2021-07-22 08:47:20|32217.3|32077.3|32210.4|32070.4|32217.3|32077.3|32210.2|32070.2|15
1626943650000|2021-07-22 08:47:30|32210.3|32070.3|32210.9|32070.9|32213.1|32073.1|32208|32068|18
1626943660000|2021-07-22 08:47:40|32211.1|32071.1|32205.3|32065.3|32211.1|32071.1|32203.9|32063.9|11
1626943670000|2021-07-22 08:47:50|32207|32067|32203.5|32063.5|32207|32067|32203.5|32063.5|8
1626943680000|2021-07-22 08:48:00|32204.2|32064.2|32208.3|32068.3|32208.3|32068.3|32204.2|32064.2|7
1626943690000|2021-07-22 08:48:10|32208.4|32068.4|32208.6|32068.6|32211.2|32071.2|32208.4|32068.4|13
1626943700000|2021-07-22 08:48:20|32207.3|32067.3|32208.6|32068.6|32208.6|32068.6|32207.3|32067.3|2
1626943710000|2021-07-22 08:48:30|32207.7|32067.7|32208.6|32068.6|32208.6|32068.6|32207.2|32067.2|6
1626943720000|2021-07-22 08:48:40|32207.4|32067.4|32204.4|32064.4|32207.4|32067.4|32202.4|32062.4|6
1626943730000|2021-07-22 08:48:50|32203.6|32063.6|32203.1|32063.1|32203.6|32063.6|32203.1|32063.1|3
1626943740000|2021-07-22 08:49:00|32203.5|32063.5|32203.1|32063.1|32203.5|32063.5|32203.1|32063.1|2
1626943750000|2021-07-22 08:49:10|32203|32063|32201|32061|32203.1|32063.1|32201|32061|13
1626943760000|2021-07-22 08:49:20|32201.2|32061.2|32201.2|32061.2|32201.2|32061.2|32201|32061|3
1626943770000|2021-07-22 08:49:30|32201|32061|32200.9|32060.9|32201|32061|32200.8|32060.8|4
1626943780000|2021-07-22 08:49:40|32201|32061|32204.2|32064.2|32204.2|32064.2|32201|32061|4
1626943790000|2021-07-22 08:49:50|32204.3|32064.3|32201.3|32061.3|32204.3|32064.3|32201.3|32061.3|8
1626943800000|2021-07-22 08:50:00|32201.1|32061.1|32201.3|32061.3|32201.3|32061.3|32201.1|32061.1|2
1626943810000|2021-07-22 08:50:10|32201.1|32061.1|32202.7|32062.7|32202.7|32062.7|32201.1|32061.1|2
1626943820000|2021-07-22 08:50:20|32202.5|32062.5|32201.3|32061.3|32202.7|32062.7|32201.1|32061.1|5
1626943830000|2021-07-22 08:50:30|32201.2|32061.2|32201.3|32061.3|32201.3|32061.3|32201|32061|3
1626943840000|2021-07-22 08:50:40|32201.1|32061.1|32202.7|32062.7|32202.7|32062.7|32201|32061|7
1626943850000|2021-07-22 08:50:50|32201.3|32061.3|32201.3|32061.3|32202.8|32062.8|32201.3|32061.3|3
1626943860000|2021-07-22 08:51:00|32201.4|32061.4|32204.3|32064.3|32211.9|32071.9|32200.3|32060.3|18
1626943870000|2021-07-22 08:51:10|32204.9|32064.9|32206.8|32066.8|32210.9|32070.9|32204.9|32064.9|9
1626943880000|2021-07-22 08:51:20|32206.4|32066.4|32211.2|32071.2|32217.6|32077.6|32206.4|32066.4|18
1626943890000|2021-07-22 08:51:30|32210.8|32070.8|32208.4|32068.4|32210.8|32070.8|32208.4|32068.4|11
1626943900000|2021-07-22 08:51:40|32208.3|32068.3|32202.6|32062.6|32208.3|32068.3|32202.5|32062.5|6
1626943910000|2021-07-22 08:51:50|32202.4|32062.4|32201.2|32061.2|32206.1|32066.1|32201.2|32061.2|5
1626943920000|2021-07-22 08:52:00|32202.5|32062.5|32195.5|32055.5|32202.5|32062.5|32195.5|32055.5|3
1626943930000|2021-07-22 08:52:10|32195.3|32055.3|32195.3|32055.3|32203.6|32063.6|32192.8|32052.8|7
1626943940000|2021-07-22 08:52:20|32195.9|32055.9|32195.9|32055.9|32203.6|32063.6|32195.9|32055.9|3
1626943950000|2021-07-22 08:52:30|32195.4|32055.4|32195.3|32055.3|32195.9|32055.9|32195.3|32055.3|4
1626943960000|2021-07-22 08:52:40|32193.9|32053.9|32193.9|32053.9|32194.6|32054.6|32193.9|32053.9|7
1626943970000|2021-07-22 08:52:50|32194.2|32054.2|32194.7|32054.7|32194.7|32054.7|32194.1|32054.1|8
1626943980000|2021-07-22 08:53:00|32196.3|32056.3|32193.5|32053.5|32196.4|32056.4|32193.4|32053.4|10
1626943990000|2021-07-22 08:53:10|32193.3|32053.3|32195.9|32055.9|32196.4|32056.4|32193.3|32053.3|5
1626944000000|2021-07-22 08:53:20|32196.1|32056.1|32195.9|32055.9|32196.1|32056.1|32195.9|32055.9|2
1626944020000|2021-07-22 08:53:40|32196.7|32056.7|32197.6|32057.6|32198|32058|32196.7|32056.7|12
1626944030000|2021-07-22 08:53:50|32198.1|32058.1|32198.9|32058.9|32198.9|32058.9|32197.4|32057.4|8
1626944040000|2021-07-22 08:54:00|32198.7|32058.7|32200.1|32060.1|32200.1|32060.1|32197.5|32057.5|7
1626944050000|2021-07-22 08:54:10|32202.4|32062.4|32210.2|32070.2|32210.5|32070.5|32202.4|32062.4|13
1626944060000|2021-07-22 08:54:20|32210.3|32070.3|32204.1|32064.1|32211.2|32071.2|32204.1|32064.1|7
1626944070000|2021-07-22 08:54:30|32203|32063|32197.5|32057.5|32203.2|32063.2|32196.4|32056.4|14
1626944080000|2021-07-22 08:54:40|32197.4|32057.4|32197.5|32057.5|32197.5|32057.5|32197.3|32057.3|4
1626944090000|2021-07-22 08:54:50|32197.4|32057.4|32197.5|32057.5|32197.6|32057.6|32197.4|32057.4|4
1626944100000|2021-07-22 08:55:00|32197.6|32057.6|32197.7|32057.7|32197.7|32057.7|32195.9|32055.9|7
1626944110000|2021-07-22 08:55:10|32197.6|32057.6|32197.5|32057.5|32197.7|32057.7|32197.5|32057.5|3
1626944120000|2021-07-22 08:55:20|32197.6|32057.6|32197.5|32057.5|32197.6|32057.6|32197.5|32057.5|2
1626944130000|2021-07-22 08:55:30|32197.6|32057.6|32198.4|32058.4|32198.4|32058.4|32197.5|32057.5|14
1626944140000|2021-07-22 08:55:40|32198.5|32058.5|32199.1|32059.1|32199.1|32059.1|32198.4|32058.4|8
1626944150000|2021-07-22 08:55:50|32199.2|32059.2|32199.8|32059.8|32201.1|32061.1|32199.2|32059.2|7
1626944160000|2021-07-22 08:56:00|32200.5|32060.5|32202.9|32062.9|32202.9|32062.9|32199.9|32059.9|10
1626944170000|2021-07-22 08:56:10|32202|32062|32201.8|32061.8|32202.8|32062.8|32201.5|32061.5|12
1626944180000|2021-07-22 08:56:20|32202.5|32062.5|32207|32067|32207|32067|32202.5|32062.5|6
1626944190000|2021-07-22 08:56:30|32208.4|32068.4|32209.3|32069.3|32210.2|32070.2|32207.3|32067.3|11
1626944200000|2021-07-22 08:56:40|32207.7|32067.7|32209.2|32069.2|32209.7|32069.7|32207.7|32067.7|7
1626944210000|2021-07-22 08:56:50|32208.7|32068.7|32207.1|32067.1|32208.7|32068.7|32207.1|32067.1|8
1626944220000|2021-07-22 08:57:00|32205.8|32065.8|32205.6|32065.6|32205.8|32065.8|32205.5|32065.5|3
1626944230000|2021-07-22 08:57:10|32206.5|32066.5|32206.5|32066.5|32206.5|32066.5|32206.5|32066.5|1
1626944250000|2021-07-22 08:57:30|32206|32066|32206.5|32066.5|32206.5|32066.5|32205.8|32065.8|5
1626944260000|2021-07-22 08:57:40|32206.1|32066.1|32204.6|32064.6|32206.7|32066.7|32203.2|32063.2|12
1626944270000|2021-07-22 08:57:50|32205.3|32065.3|32204.4|32064.4|32206.1|32066.1|32202.9|32062.9|20
1626944280000|2021-07-22 08:58:00|32203.8|32063.8|32205.5|32065.5|32205.5|32065.5|32203.2|32063.2|24
1626944290000|2021-07-22 08:58:10|32205.4|32065.4|32203.1|32063.1|32205.5|32065.5|32203|32063|9
1626944300000|2021-07-22 08:58:20|32203.2|32063.2|32203.3|32063.3|32204.3|32064.3|32201.9|32061.9|11
1626944310000|2021-07-22 08:58:30|32203.2|32063.2|32203.2|32063.2|32203.2|32063.2|32203.2|32063.2|1
1626944320000|2021-07-22 08:58:40|32203.3|32063.3|32203.3|32063.3|32204.9|32064.9|32203.3|32063.3|7
1626944340000|2021-07-22 08:59:00|32207.7|32067.7|32204.5|32064.5|32208|32068|32204.4|32064.4|16
1626944350000|2021-07-22 08:59:10|32204.7|32064.7|32206.3|32066.3|32206.5|32066.5|32204.4|32064.4|8
1626944360000|2021-07-22 08:59:20|32205.9|32065.9|32199.5|32059.5|32205.9|32065.9|32198.4|32058.4|10
1626944370000|2021-07-22 08:59:30|32201.5|32061.5|32197.7|32057.7|32201.5|32061.5|32196.5|32056.5|19
1626944380000|2021-07-22 08:59:40|32197.9|32057.9|32197.8|32057.8|32197.9|32057.9|32197.2|32057.2|4
1626944390000|2021-07-22 08:59:50|32197.9|32057.9|32197.7|32057.7|32197.9|32057.9|32197.7|32057.7|7
1626944400000|2021-07-22 09:00:00|32197.6|32057.6|32197.6|32057.6|32197.6|32057.6|32197.6|32057.6|1
1626944410000|2021-07-22 09:00:10|32193|32053|32193.3|32053.3|32194.5|32054.5|32192.8|32052.8|6
1626944420000|2021-07-22 09:00:20|32185.9|32045.9|32192|32052|32193.3|32053.3|32185.9|32045.9|5
1626944430000|2021-07-22 09:00:30|32191.6|32051.6|32188.7|32048.7|32191.6|32051.6|32185.6|32045.6|7
1626944440000|2021-07-22 09:00:40|32189.3|32049.3|32189.3|32049.3|32191|32051|32188.7|32048.7|10
1626944450000|2021-07-22 09:00:50|32189.2|32049.2|32187.2|32047.2|32189.2|32049.2|32187.2|32047.2|13
1626944460000|2021-07-22 09:01:00|32188.4|32048.4|32171.2|32031.2|32188.4|32048.4|32171.2|32031.2|18
1626944470000|2021-07-22 09:01:10|32171.1|32031.1|32169.7|32029.7|32171.2|32031.2|32169.6|32029.6|10
1626944480000|2021-07-22 09:01:20|32171|32031|32173.4|32033.4|32174.5|32034.5|32171|32031|7
1626944490000|2021-07-22 09:01:30|32176.6|32036.6|32176.6|32036.6|32176.6|32036.6|32176.6|32036.6|1
1626944500000|2021-07-22 09:01:40|32176.2|32036.2|32173.4|32033.4|32177.5|32037.5|32171.5|32031.5|27
1626944510000|2021-07-22 09:01:50|32172.2|32032.2|32169.5|32029.5|32173.5|32033.5|32169.5|32029.5|22
1626944520000|2021-07-22 09:02:00|32171.2|32031.2|32175.9|32035.9|32180.3|32040.3|32171|32031|22
1626944530000|2021-07-22 09:02:10|32176.2|32036.2|32168.8|32028.8|32177.5|32037.5|32168.5|32028.5|26
1626944540000|2021-07-22 09:02:20|32168.7|32028.7|32164.7|32024.7|32172.2|32032.2|32164.7|32024.7|19
1626944550000|2021-07-22 09:02:30|32169.6|32029.6|32176.8|32036.8|32178.4|32038.4|32169.6|32029.6|20
1626944560000|2021-07-22 09:02:40|32177.8|32037.8|32178.9|32038.9|32178.9|32038.9|32177.8|32037.8|2
1626944570000|2021-07-22 09:02:50|32180.5|32040.5|32179.3|32039.3|32180.5|32040.5|32179.3|32039.3|2
1626944580000|2021-07-22 09:03:00|32179.4|32039.4|32180.6|32040.6|32180.6|32040.6|32179.3|32039.3|9
1626944590000|2021-07-22 09:03:10|32179.8|32039.8|32178.3|32038.3|32179.8|32039.8|32178.3|32038.3|10
1626944600000|2021-07-22 09:03:20|32179.3|32039.3|32178.5|32038.5|32179.3|32039.3|32177.6|32037.6|5
1626944610000|2021-07-22 09:03:30|32178.3|32038.3|32178.3|32038.3|32178.3|32038.3|32178.3|32038.3|1
1626944620000|2021-07-22 09:03:40|32178.2|32038.2|32178.2|32038.2|32178.5|32038.5|32178.1|32038.1|4
1626944630000|2021-07-22 09:03:50|32178.4|32038.4|32178.1|32038.1|32178.4|32038.4|32177.5|32037.5|9
1626944640000|2021-07-22 09:04:00|32177.4|32037.4|32183.4|32043.4|32185.6|32045.6|32177.4|32037.4|19
1626944650000|2021-07-22 09:04:10|32183.2|32043.2|32197.2|32057.2|32197.2|32057.2|32182.1|32042.1|24
1626944660000|2021-07-22 09:04:20|32195.9|32055.9|32197.3|32057.3|32198.7|32058.7|32195.9|32055.9|15
1626944670000|2021-07-22 09:04:30|32197.1|32057.1|32195.3|32055.3|32197.3|32057.3|32193.4|32053.4|9
1626944680000|2021-07-22 09:04:40|32194.8|32054.8|32197|32057|32197.1|32057.1|32194.3|32054.3|14
1626944690000|2021-07-22 09:04:50|32198.3|32058.3|32211.5|32071.5|32211.5|32071.5|32197.8|32057.8|21
1626944700000|2021-07-22 09:05:00|32211.4|32071.4|32197.7|32057.7|32211.4|32071.4|32197|32057|17
1626944710000|2021-07-22 09:05:10|32197|32057|32198.5|32058.5|32199|32059|32197|32057|3
1626944720000|2021-07-22 09:05:20|32198.4|32058.4|32197.5|32057.5|32198.4|32058.4|32197.5|32057.5|3
1626944730000|2021-07-22 09:05:30|32197.4|32057.4|32188.4|32048.4|32197.4|32057.4|32187.6|32047.6|18
1626944740000|2021-07-22 09:05:40|32188.7|32048.7|32188.2|32048.2|32188.7|32048.7|32188.2|32048.2|6
1626944750000|2021-07-22 09:05:50|32188.3|32048.3|32189.8|32049.8|32189.8|32049.8|32188.3|32048.3|8
1626944760000|2021-07-22 09:06:00|32189.4|32049.4|32188.9|32048.9|32189.4|32049.4|32188.2|32048.2|12
1626944770000|2021-07-22 09:06:10|32189.7|32049.7|32180.2|32040.2|32189.7|32049.7|32180.2|32040.2|19
1626944780000|2021-07-22 09:06:20|32180|32040|32179.3|32039.3|32180.2|32040.2|32179.3|32039.3|10
1626944790000|2021-07-22 09:06:30|32177.6|32037.6|32176.5|32036.5|32179.3|32039.3|32176.5|32036.5|6
1626944800000|2021-07-22 09:06:40|32176.4|32036.4|32167.7|32027.7|32176.4|32036.4|32167.7|32027.7|14
1626944810000|2021-07-22 09:06:50|32164.9|32024.9|32161.3|32021.3|32165.5|32025.5|32161.1|32021.1|13
1626944820000|2021-07-22 09:07:00|32161.2|32021.2|32161.8|32021.8|32163.6|32023.6|32161.2|32021.2|12
1626944830000|2021-07-22 09:07:10|32161.9|32021.9|32163.1|32023.1|32163.3|32023.3|32161.9|32021.9|10
1626944840000|2021-07-22 09:07:20|32162.8|32022.8|32158.5|32018.5|32166.7|32026.7|32158.5|32018.5|15
1626944850000|2021-07-22 09:07:30|32158.9|32018.9|32153.2|32013.2|32165.7|32025.7|32153.2|32013.2|16
1626944860000|2021-07-22 09:07:40|32153.1|32013.1|32153.2|32013.2|32153.2|32013.2|32153.1|32013.1|2
1626944870000|2021-07-22 09:07:50|32153.4|32013.4|32153.1|32013.1|32153.4|32013.4|32153.1|32013.1|2
1626944880000|2021-07-22 09:08:00|32151.7|32011.7|32147.4|32007.4|32153.1|32013.1|32147.4|32007.4|15
1626944890000|2021-07-22 09:08:10|32146.5|32006.5|32145.6|32005.6|32147.3|32007.3|32144.1|32004.1|21
1626944900000|2021-07-22 09:08:20|32144.4|32004.4|32144.5|32004.5|32146.2|32006.2|32143|32003|11
1626944910000|2021-07-22 09:08:30|32146.7|32006.7|32155.8|32015.8|32156|32016|32146.7|32006.7|19
1626944920000|2021-07-22 09:08:40|32156|32016|32156.7|32016.7|32159.1|32019.1|32156|32016|13
1626944930000|2021-07-22 09:08:50|32157.2|32017.2|32157|32017|32157.3|32017.3|32156.9|32016.9|17
1626944940000|2021-07-22 09:09:00|32157.1|32017.1|32157.2|32017.2|32157.3|32017.3|32156.9|32016.9|13
1626944950000|2021-07-22 09:09:10|32156.9|32016.9|32157|32017|32157.2|32017.2|32156.7|32016.7|15
1626944960000|2021-07-22 09:09:20|32157.1|32017.1|32156.5|32016.5|32157.3|32017.3|32156.4|32016.4|12
1626944970000|2021-07-22 09:09:30|32157.3|32017.3|32158.2|32018.2|32159.2|32019.2|32157.1|32017.1|23
1626944980000|2021-07-22 09:09:40|32158.8|32018.8|32170.2|32030.2|32170.2|32030.2|32158.2|32018.2|15
1626944990000|2021-07-22 09:09:50|32171.5|32031.5|32170.6|32030.6|32172.5|32032.5|32167.8|32027.8|13
1626945000000|2021-07-22 09:10:00|32171.9|32031.9|32160.3|32020.3|32174.2|32034.2|32160.2|32020.2|26
1626945010000|2021-07-22 09:10:10|32160|32020|32157|32017|32161.1|32021.1|32156|32016|19
1626945020000|2021-07-22 09:10:20|32156.9|32016.9|32151.6|32011.6|32156.9|32016.9|32151|32011|22
1626945030000|2021-07-22 09:10:30|32151.7|32011.7|32145.6|32005.6|32153.3|32013.3|32145.6|32005.6|22
1626945040000|2021-07-22 09:10:40|32145.7|32005.7|32146.7|32006.7|32146.7|32006.7|32145.7|32005.7|3
1626945050000|2021-07-22 09:10:50|32146.6|32006.6|32146.6|32006.6|32147.9|32007.9|32146.6|32006.6|9
1626945060000|2021-07-22 09:11:00|32145.5|32005.5|32146.5|32006.5|32146.8|32006.8|32145.3|32005.3|8
1626945070000|2021-07-22 09:11:10|32145.3|32005.3|32144.6|32004.6|32146.8|32006.8|32144.6|32004.6|8
1626945080000|2021-07-22 09:11:20|32146.5|32006.5|32146.4|32006.4|32148.6|32008.6|32146.4|32006.4|6
1626945090000|2021-07-22 09:11:30|32144.5|32004.5|32145.9|32005.9|32146.3|32006.3|32143.9|32003.9|7
1626945100000|2021-07-22 09:11:40|32144.3|32004.3|32134.9|31994.9|32144.8|32004.8|32134.9|31994.9|16
1626945110000|2021-07-22 09:11:50|32134.7|31994.7|32131.5|31991.5|32137.5|31997.5|32131.5|31991.5|20
1626945120000|2021-07-22 09:12:00|32133.2|31993.2|32135.3|31995.3|32135.3|31995.3|32132|31992|11
1626945130000|2021-07-22 09:12:10|32136.7|31996.7|32135.3|31995.3|32138.8|31998.8|32135|31995|9
1626945140000|2021-07-22 09:12:20|32138.3|31998.3|32135.3|31995.3|32138.3|31998.3|32135.3|31995.3|5
1626945150000|2021-07-22 09:12:30|32138.3|31998.3|32134.8|31994.8|32138.3|31998.3|32132|31992|14
1626945160000|2021-07-22 09:12:40|32132.8|31992.8|32129.5|31989.5|32132.8|31992.8|32129.5|31989.5|12
1626945170000|2021-07-22 09:12:50|32130.4|31990.4|32130.3|31990.3|32130.4|31990.4|32130.3|31990.3|2
1626945180000|2021-07-22 09:13:00|32130.5|31990.5|32132.1|31992.1|32134.1|31994.1|32130.4|31990.4|13
1626945190000|2021-07-22 09:13:10|32131.9|31991.9|32131.5|31991.5|32132.1|31992.1|32128.1|31988.1|11
1626945200000|2021-07-22 09:13:20|32129.9|31989.9|32129|31989|32132.3|31992.3|32129|31989|10
1626945210000|2021-07-22 09:13:30|32127.9|31987.9|32129|31989|32129|31989|32127.9|31987.9|2
1626945220000|2021-07-22 09:13:40|32127.1|31987.1|32125.9|31985.9|32127.8|31987.8|32124.2|31984.2|11
1626945230000|2021-07-22 09:13:50|32125.4|31985.4|32138.2|31998.2|32139.2|31999.2|32125.4|31985.4|21
1626945240000|2021-07-22 09:14:00|32135.9|31995.9|32136.1|31996.1|32138.3|31998.3|32135.4|31995.4|13
1626945250000|2021-07-22 09:14:10|32134.7|31994.7|32136.9|31996.9|32137.1|31997.1|32134.7|31994.7|11
1626945260000|2021-07-22 09:14:20|32138.3|31998.3|32156.9|32016.9|32162.2|32022.2|32137.1|31997.1|25
1626945270000|2021-07-22 09:14:30|32156.7|32016.7|32163.4|32023.4|32163.4|32023.4|32155.2|32015.2|31
1626945280000|2021-07-22 09:14:40|32164.7|32024.7|32168.7|32028.7|32169.8|32029.8|32164.7|32024.7|26
1626945290000|2021-07-22 09:14:50|32167.9|32027.9|32165.2|32025.2|32169.6|32029.6|32163.6|32023.6|19
1626945300000|2021-07-22 09:15:00|32164.8|32024.8|32173.2|32033.2|32173.7|32033.7|32163.9|32023.9|21
1626945310000|2021-07-22 09:15:10|32173.1|32033.1|32181.6|32041.6|32181.6|32041.6|32172.2|32032.2|15
1626945320000|2021-07-22 09:15:20|32180.7|32040.7|32180.7|32040.7|32180.7|32040.7|32180.7|32040.7|1
1626945330000|2021-07-22 09:15:30|32180.4|32040.4|32178|32038|32180.4|32040.4|32176.8|32036.8|8
1626945340000|2021-07-22 09:15:40|32176.3|32036.3|32174.5|32034.5|32176.5|32036.5|32174.5|32034.5|11
1626945350000|2021-07-22 09:15:50|32174.4|32034.4|32174.4|32034.4|32174.4|32034.4|32174.4|32034.4|1
1626945360000|2021-07-22 09:16:00|32174.5|32034.5|32173.1|32033.1|32174.6|32034.6|32172.9|32032.9|18
1626945370000|2021-07-22 09:16:10|32172.6|32032.6|32173.1|32033.1|32173.7|32033.7|32172.6|32032.6|6
1626945380000|2021-07-22 09:16:20|32173.4|32033.4|32169.6|32029.6|32174.2|32034.2|32169.6|32029.6|11
1626945390000|2021-07-22 09:16:30|32165.8|32025.8|32162.5|32022.5|32165.8|32025.8|32162.4|32022.4|13
1626945400000|2021-07-22 09:16:40|32163.5|32023.5|32158|32018|32163.5|32023.5|32158|32018|10
1626945410000|2021-07-22 09:16:50|32156.9|32016.9|32154.9|32014.9|32156.9|32016.9|32154.4|32014.4|13
1626945420000|2021-07-22 09:17:00|32155.7|32015.7|32171.9|32031.9|32172.3|32032.3|32155.7|32015.7|24
1626945430000|2021-07-22 09:17:10|32172.6|32032.6|32171.3|32031.3|32172.6|32032.6|32170.4|32030.4|16
1626945440000|2021-07-22 09:17:20|32170.5|32030.5|32169|32029|32171.3|32031.3|32167.1|32027.1|10
1626945450000|2021-07-22 09:17:30|32170.3|32030.3|32162.5|32022.5|32170.3|32030.3|32162.5|32022.5|11
1626945460000|2021-07-22 09:17:40|32162.4|32022.4|32161.2|32021.2|32162.6|32022.6|32161.1|32021.1|8
1626945470000|2021-07-22 09:17:50|32161.4|32021.4|32168.8|32028.8|32168.8|32028.8|32161.3|32021.3|8
1626945480000|2021-07-22 09:18:00|32168.2|32028.2|32164.6|32024.6|32171.1|32031.1|32163.5|32023.5|27
1626945490000|2021-07-22 09:18:10|32164.4|32024.4|32162.2|32022.2|32164.5|32024.5|32161.3|32021.3|13
1626945500000|2021-07-22 09:18:20|32162|32022|32161.1|32021.1|32162|32022|32161.1|32021.1|5
1626945510000|2021-07-22 09:18:30|32161|32021|32161.2|32021.2|32162.9|32022.9|32158.6|32018.6|7
1626945520000|2021-07-22 09:18:40|32158.8|32018.8|32161|32021|32161.2|32021.2|32158.8|32018.8|8
1626945530000|2021-07-22 09:18:50|32160.8|32020.8|32160.1|32020.1|32160.8|32020.8|32160.1|32020.1|3
1626945540000|2021-07-22 09:19:00|32157.1|32017.1|32139.2|31999.2|32157.1|32017.1|32137.2|31997.2|17
1626945550000|2021-07-22 09:19:10|32141.6|32001.6|32135.8|31995.8|32142.7|32002.7|32135.8|31995.8|16
1626945560000|2021-07-22 09:19:20|32136.6|31996.6|32135.5|31995.5|32136.6|31996.6|32135.5|31995.5|11
1626945570000|2021-07-22 09:19:30|32132.1|31992.1|32130.1|31990.1|32133.7|31993.7|32129.4|31989.4|16
1626945580000|2021-07-22 09:19:40|32134.2|31994.2|32136.1|31996.1|32137.4|31997.4|32134.2|31994.2|9
1626945590000|2021-07-22 09:19:50|32135.4|31995.4|32134.2|31994.2|32137.4|31997.4|32129.3|31989.3|14
1626945600000|2021-07-22 09:20:00|32137.4|31997.4|32135.3|31995.3|32137.4|31997.4|32134.2|31994.2|12
1626945610000|2021-07-22 09:20:10|32135.2|31995.2|32135.6|31995.6|32135.6|31995.6|32135|31995|4
1626945620000|2021-07-22 09:20:20|32135.5|31995.5|32135.7|31995.7|32135.7|31995.7|32135.4|31995.4|3
1626945630000|2021-07-22 09:20:30|32135.6|31995.6|32135.6|31995.6|32135.6|31995.6|32135.6|31995.6|1
1626945640000|2021-07-22 09:20:40|32135.5|31995.5|32136.2|31996.2|32136.9|31996.9|32135.5|31995.5|7
1626945660000|2021-07-22 09:21:00|32136|31996|32136.4|31996.4|32137|31997|32135.8|31995.8|13
1626945670000|2021-07-22 09:21:10|32135.9|31995.9|32135.9|31995.9|32136.4|31996.4|32135.4|31995.4|12
1626945680000|2021-07-22 09:21:20|32136.9|31996.9|32136.8|31996.8|32136.9|31996.9|32135.6|31995.6|4
1626945690000|2021-07-22 09:21:30|32135.1|31995.1|32136.8|31996.8|32136.8|31996.8|32135.1|31995.1|5
1626945710000|2021-07-22 09:21:50|32135.7|31995.7|32162.5|32022.5|32162.5|32022.5|32135.6|31995.6|18
1626945720000|2021-07-22 09:22:00|32163.1|32023.1|32158.3|32018.3|32163.1|32023.1|32154.1|32014.1|22
1626945730000|2021-07-22 09:22:10|32158.2|32018.2|32158.5|32018.5|32159.9|32019.9|32157.9|32017.9|17
1626945740000|2021-07-22 09:22:20|32157.7|32017.7|32152.5|32012.5|32157.7|32017.7|32152.5|32012.5|17
1626945750000|2021-07-22 09:22:30|32153.3|32013.3|32154.4|32014.4|32154.4|32014.4|32152.9|32012.9|16
1626945760000|2021-07-22 09:22:40|32154.9|32014.9|32158.1|32018.1|32160.2|32020.2|32154.9|32014.9|21
1626945770000|2021-07-22 09:22:50|32158.4|32018.4|32158.1|32018.1|32158.8|32018.8|32158|32018|7
1626945780000|2021-07-22 09:23:00|32158.2|32018.2|32158.2|32018.2|32158.2|32018.2|32158.2|32018.2|1
1626945790000|2021-07-22 09:23:10|32158|32018|32157.8|32017.8|32158.2|32018.2|32157.8|32017.8|3
1626945800000|2021-07-22 09:23:20|32157.6|32017.6|32181|32041|32181.6|32041.6|32157.5|32017.5|16
1626945810000|2021-07-22 09:23:30|32182.8|32042.8|32202.4|32062.4|32202.4|32062.4|32182.4|32042.4|28
1626945820000|2021-07-22 09:23:40|32203.3|32063.3|32201.4|32061.4|32207|32067|32200.7|32060.7|16
1626945830000|2021-07-22 09:23:50|32202.4|32062.4|32199.6|32059.6|32203.7|32063.7|32197.4|32057.4|16
1626945840000|2021-07-22 09:24:00|32200.5|32060.5|32197.7|32057.7|32201.1|32061.1|32196.1|32056.1|25
1626945850000|2021-07-22 09:24:10|32200.6|32060.6|32193|32053|32200.6|32060.6|32192.9|32052.9|15
1626945860000|2021-07-22 09:24:20|32192.8|32052.8|32194.2|32054.2|32194.2|32054.2|32192.7|32052.7|11
1626945870000|2021-07-22 09:24:30|32192.1|32052.1|32188.9|32048.9|32192.1|32052.1|32188.9|32048.9|13
1626945880000|2021-07-22 09:24:40|32189.4|32049.4|32181.8|32041.8|32189.4|32049.4|32180.9|32040.9|12
1626945890000|2021-07-22 09:24:50|32181.6|32041.6|32181.6|32041.6|32181.6|32041.6|32181.6|32041.6|1
1626945900000|2021-07-22 09:25:00|32181.8|32041.8|32181.7|32041.7|32181.8|32041.8|32181.1|32041.1|4
1626945920000|2021-07-22 09:25:20|32181.8|32041.8|32183.5|32043.5|32183.5|32043.5|32181.8|32041.8|2
1626945930000|2021-07-22 09:25:30|32183.7|32043.7|32184.1|32044.1|32184.7|32044.7|32183.6|32043.6|5
1626945940000|2021-07-22 09:25:40|32183.7|32043.7|32183.9|32043.9|32183.9|32043.9|32183.5|32043.5|7
1626945950000|2021-07-22 09:25:50|32184.2|32044.2|32203.6|32063.6|32203.6|32063.6|32184.1|32044.1|16
1626945960000|2021-07-22 09:26:00|32204.3|32064.3|32206.8|32066.8|32206.9|32066.9|32203.6|32063.6|19
1626945970000|2021-07-22 09:26:10|32207.7|32067.7|32215.5|32075.5|32217.3|32077.3|32206.8|32066.8|18
1626945980000|2021-07-22 09:26:20|32215.4|32075.4|32219.7|32079.7|32219.7|32079.7|32214.7|32074.7|11
1626945990000|2021-07-22 09:26:30|32219.8|32079.8|32225.6|32085.6|32227.7|32087.7|32217.7|32077.7|12
1626946000000|2021-07-22 09:26:40|32227.7|32087.7|32223.2|32083.2|32227.8|32087.8|32222.7|32082.7|11
1626946010000|2021-07-22 09:26:50|32226.3|32086.3|32213.9|32073.9|32226.3|32086.3|32213.9|32073.9|12
1626946020000|2021-07-22 09:27:00|32214|32074|32212.4|32072.4|32214|32074|32212.4|32072.4|12
1626946030000|2021-07-22 09:27:10|32212.5|32072.5|32216|32076|32216|32076|32212.5|32072.5|2
1626946040000|2021-07-22 09:27:20|32214.9|32074.9|32218.5|32078.5|32218.7|32078.7|32214.7|32074.7|11
1626946050000|2021-07-22 09:27:30|32218.9|32078.9|32222.7|32082.7|32223.5|32083.5|32217.9|32077.9|16
1626946060000|2021-07-22 09:27:40|32223|32083|32216.8|32076.8|32223|32083|32216.8|32076.8|10
1626946070000|2021-07-22 09:27:50|32218.6|32078.6|32217.2|32077.2|32218.6|32078.6|32216.5|32076.5|7
1626946080000|2021-07-22 09:28:00|32217.8|32077.8|32218.6|32078.6|32219|32079|32217.2|32077.2|7
1626946090000|2021-07-22 09:28:10|32218.3|32078.3|32221.5|32081.5|32221.5|32081.5|32218.1|32078.1|16
1626946100000|2021-07-22 09:28:20|32223|32083|32222.3|32082.3|32223.3|32083.3|32220.5|32080.5|20
1626946110000|2021-07-22 09:28:30|32222.1|32082.1|32223.2|32083.2|32223.2|32083.2|32221|32081|13
1626946120000|2021-07-22 09:28:40|32220.1|32080.1|32223.1|32083.1|32228.3|32088.3|32220.1|32080.1|21
1626946130000|2021-07-22 09:28:50|32223.6|32083.6|32216.4|32076.4|32225.9|32085.9|32216.4|32076.4|23
1626946140000|2021-07-22 09:29:00|32215.8|32075.8|32216.1|32076.1|32217.6|32077.6|32215.8|32075.8|11
1626946150000|2021-07-22 09:29:10|32216.4|32076.4|32217.2|32077.2|32218.1|32078.1|32214.5|32074.5|15
1626946160000|2021-07-22 09:29:20|32218.4|32078.4|32213.8|32073.8|32223.6|32083.6|32213.6|32073.6|20
1626946170000|2021-07-22 09:29:30|32213.6|32073.6|32212.3|32072.3|32213.8|32073.8|32209.7|32069.7|14
1626946180000|2021-07-22 09:29:40|32211.9|32071.9|32208.9|32068.9|32213.1|32073.1|32206.9|32066.9|9
1626946190000|2021-07-22 09:29:50|32208.3|32068.3|32216.6|32076.6|32216.6|32076.6|32207.6|32067.6|16
1626946200000|2021-07-22 09:30:00|32216.2|32076.2|32208.9|32068.9|32216.2|32076.2|32206.8|32066.8|15
1626946210000|2021-07-22 09:30:10|32210|32070|32205.4|32065.4|32210|32070|32203.2|32063.2|14
1626946220000|2021-07-22 09:30:20|32202.7|32062.7|32191.9|32051.9|32202.7|32062.7|32191.9|32051.9|28
1626946230000|2021-07-22 09:30:30|32192.2|32052.2|32188.4|32048.4|32194.4|32054.4|32188.4|32048.4|30
1626946240000|2021-07-22 09:30:40|32189.1|32049.1|32190.6|32050.6|32191.2|32051.2|32188.4|32048.4|30
1626946250000|2021-07-22 09:30:50|32190.5|32050.5|32188.7|32048.7|32191.3|32051.3|32188.6|32048.6|30
1626946260000|2021-07-22 09:31:00|32189.4|32049.4|32196.6|32056.6|32196.6|32056.6|32189.4|32049.4|19
1626946270000|2021-07-22 09:31:10|32198.8|32058.8|32200.7|32060.7|32201.3|32061.3|32197.7|32057.7|30
1626946280000|2021-07-22 09:31:20|32201.4|32061.4|32206.1|32066.1|32206.1|32066.1|32200.6|32060.6|10
1626946290000|2021-07-22 09:31:30|32206.2|32066.2|32205.9|32065.9|32206.4|32066.4|32204.7|32064.7|14
1626946300000|2021-07-22 09:31:40|32206.9|32066.9|32203.8|32063.8|32207.9|32067.9|32201.8|32061.8|13
1626946310000|2021-07-22 09:31:50|32201.7|32061.7|32191.5|32051.5|32201.7|32061.7|32188.4|32048.4|17
1626946320000|2021-07-22 09:32:00|32191.6|32051.6|32190.2|32050.2|32193.3|32053.3|32186.4|32046.4|25
1626946330000|2021-07-22 09:32:10|32188.3|32048.3|32184.8|32044.8|32190.2|32050.2|32183.3|32043.3|13
1626946340000|2021-07-22 09:32:20|32183.7|32043.7|32178|32038|32185.2|32045.2|32175.5|32035.5|18
1626946350000|2021-07-22 09:32:30|32176.8|32036.8|32175.3|32035.3|32177.5|32037.5|32175.3|32035.3|13
1626946360000|2021-07-22 09:32:40|32174.9|32034.9|32154.2|32014.2|32174.9|32034.9|32152.6|32012.6|17
1626946370000|2021-07-22 09:32:50|32153|32013|32151|32011|32153|32013|32147.3|32007.3|14
1626946380000|2021-07-22 09:33:00|32149.2|32009.2|32145|32005|32151|32011|32143.7|32003.7|11
1626946390000|2021-07-22 09:33:10|32144.8|32004.8|32148.4|32008.4|32148.4|32008.4|32142.9|32002.9|16
1626946400000|2021-07-22 09:33:20|32148.2|32008.2|32146.5|32006.5|32148.2|32008.2|32145.5|32005.5|23
1626946410000|2021-07-22 09:33:30|32145.8|32005.8|32141.2|32001.2|32153.6|32013.6|32141.2|32001.2|29
1626946420000|2021-07-22 09:33:40|32143.6|32003.6|32135.1|31995.1|32143.6|32003.6|32135.1|31995.1|15
1626946430000|2021-07-22 09:33:50|32135.2|31995.2|32124.4|31984.4|32138.6|31998.6|32122.8|31982.8|26
1626946440000|2021-07-22 09:34:00|32123.8|31983.8|32122.1|31982.1|32126.4|31986.4|32121|31981|23
1626946450000|2021-07-22 09:34:10|32121.6|31981.6|32109.2|31969.2|32121.6|31981.6|32109.2|31969.2|20
1626946460000|2021-07-22 09:34:20|32105.8|31965.8|32093.2|31953.2|32105.8|31965.8|32093.1|31953.1|10
1626946470000|2021-07-22 09:34:30|32093.5|31953.5|32002.3|31862.3|32093.7|31953.7|31999.8|31859.8|39
1626946480000|2021-07-22 09:34:40|32004.2|31864.2|31998.5|31858.5|32035.5|31895.5|31994.7|31854.7|37
1626946490000|2021-07-22 09:34:50|32001.2|31861.2|31999.2|31859.2|32013.7|31873.7|31995.3|31855.3|34
1626946500000|2021-07-22 09:35:00|31999.5|31859.5|32024.8|31884.8|32028.5|31888.5|31991.9|31851.9|32
1626946510000|2021-07-22 09:35:10|32027.5|31887.5|32004.8|31864.8|32030.2|31890.2|32004.8|31864.8|34
1626946520000|2021-07-22 09:35:20|32000.9|31860.9|31985.5|31845.5|32000.9|31860.9|31983.4|31843.4|30
1626946530000|2021-07-22 09:35:30|31984.4|31844.4|31977.9|31837.9|31984.4|31844.4|31974.8|31834.8|27
1626946540000|2021-07-22 09:35:40|31977.8|31837.8|31976.1|31836.1|31982.2|31842.2|31974.3|31834.3|29
1626946550000|2021-07-22 09:35:50|31977.5|31837.5|31990.9|31850.9|31992.3|31852.3|31977.3|31837.3|31
1626946560000|2021-07-22 09:36:00|31991.3|31851.3|31936.7|31796.7|31991.3|31851.3|31936.7|31796.7|36
1626946570000|2021-07-22 09:36:10|31939.4|31799.4|31914.7|31774.7|31939.4|31799.4|31914.2|31774.2|39
1626946580000|2021-07-22 09:36:20|31919.6|31779.6|31899.6|31759.6|31920.8|31780.8|31898.2|31758.2|38
1626946590000|2021-07-22 09:36:30|31902.7|31762.7|31912.4|31772.4|31912.5|31772.5|31899.1|31759.1|32
1626946600000|2021-07-22 09:36:40|31911.5|31771.5|31909.1|31769.1|31911.5|31771.5|31895|31755|31
1626946610000|2021-07-22 09:36:50|31912.6|31772.6|31913.7|31773.7|31926.1|31786.1|31909.3|31769.3|34
1626946620000|2021-07-22 09:37:00|31912.2|31772.2|31923|31783|31923|31783|31912.2|31772.2|28
1626946630000|2021-07-22 09:37:10|31922.7|31782.7|31888.6|31748.6|31932.8|31792.8|31888.6|31748.6|36
1626946640000|2021-07-22 09:37:20|31884.2|31744.2|31883.3|31743.3|31889|31749|31876.2|31736.2|30
1626946650000|2021-07-22 09:37:30|31883.6|31743.6|31884.7|31744.7|31888.8|31748.8|31874.6|31734.6|36
1626946660000|2021-07-22 09:37:40|31887.1|31747.1|31893.5|31753.5|31893.9|31753.9|31886.6|31746.6|24
1626946670000|2021-07-22 09:37:50|31899|31759|31893|31753|31907.6|31767.6|31890.3|31750.3|33
1626946680000|2021-07-22 09:38:00|31890.7|31750.7|31871.7|31731.7|31894.3|31754.3|31871.7|31731.7|35
1626946690000|2021-07-22 09:38:10|31880.1|31740.1|31884.4|31744.4|31893.4|31753.4|31877.7|31737.7|32
1626946700000|2021-07-22 09:38:20|31884.1|31744.1|31886.1|31746.1|31893.4|31753.4|31884.1|31744.1|30
1626946710000|2021-07-22 09:38:30|31885.4|31745.4|31870.1|31730.1|31885.4|31745.4|31869.3|31729.3|30
1626946720000|2021-07-22 09:38:40|31870.3|31730.3|31855.1|31715.1|31878.8|31738.8|31845.3|31705.3|37
1626946730000|2021-07-22 09:38:50|31859.3|31719.3|31862.7|31722.7|31870.2|31730.2|31859.3|31719.3|36
1626946740000|2021-07-22 09:39:00|31862.9|31722.9|31875.4|31735.4|31875.9|31735.9|31857.9|31717.9|38
1626946750000|2021-07-22 09:39:10|31875.3|31735.3|31874.8|31734.8|31882.6|31742.6|31871|31731|30
1626946760000|2021-07-22 09:39:20|31873.5|31733.5|31880.6|31740.6|31881|31741|31872.1|31732.1|29
1626946770000|2021-07-22 09:39:30|31880.5|31740.5|31887.4|31747.4|31889.8|31749.8|31880.5|31740.5|31
1626946780000|2021-07-22 09:39:40|31887.1|31747.1|31890.2|31750.2|31893.2|31753.2|31882.8|31742.8|31
1626946790000|2021-07-22 09:39:50|31889.1|31749.1|31886.8|31746.8|31889.1|31749.1|31879.3|31739.3|22
1626946800000|2021-07-22 09:40:00|31885.5|31745.5|31888.6|31748.6|31892.3|31752.3|31883.7|31743.7|33
1626946810000|2021-07-22 09:40:10|31889|31749|31895.1|31755.1|31896.1|31756.1|31888.6|31748.6|22
1626946820000|2021-07-22 09:40:20|31895.2|31755.2|31902.9|31762.9|31905.9|31765.9|31894.5|31754.5|20
1626946830000|2021-07-22 09:40:30|31904.6|31764.6|31905.1|31765.1|31906|31766|31903.9|31763.9|19
1626946840000|2021-07-22 09:40:40|31905.8|31765.8|31906.1|31766.1|31907|31767|31903.4|31763.4|15
1626946850000|2021-07-22 09:40:50|31906|31766|31899.8|31759.8|31910.2|31770.2|31897.5|31757.5|24
1626946860000|2021-07-22 09:41:00|31899.7|31759.7|31901.3|31761.3|31901.3|31761.3|31889.2|31749.2|27
1626946870000|2021-07-22 09:41:10|31897.8|31757.8|31892.1|31752.1|31905.9|31765.9|31890.4|31750.4|33
1626946880000|2021-07-22 09:41:20|31892.8|31752.8|31869.2|31729.2|31898.2|31758.2|31868.3|31728.3|33
1626946890000|2021-07-22 09:41:30|31868.8|31728.8|31881.1|31741.1|31881.1|31741.1|31862|31722|34
1626946900000|2021-07-22 09:41:40|31879|31739|31879.5|31739.5|31884.3|31744.3|31876.7|31736.7|31
1626946910000|2021-07-22 09:41:50|31880.9|31740.9|31877.2|31737.2|31882|31742|31876.4|31736.4|30
1626946920000|2021-07-22 09:42:00|31875|31735|31878.8|31738.8|31887.5|31747.5|31874.7|31734.7|34
1626946930000|2021-07-22 09:42:10|31876.8|31736.8|31864.4|31724.4|31877.4|31737.4|31863.1|31723.1|39
1626946940000|2021-07-22 09:42:20|31864.1|31724.1|31879|31739|31884|31744|31863.7|31723.7|33
1626946950000|2021-07-22 09:42:30|31880|31740|31864.8|31724.8|31880.9|31740.9|31864.8|31724.8|35
1626946960000|2021-07-22 09:42:40|31861.3|31721.3|31870|31730|31870.9|31730.9|31854.9|31714.9|35
1626946970000|2021-07-22 09:42:50|31869.9|31729.9|31852.3|31712.3|31869.9|31729.9|31850.7|31710.7|31
1626946980000|2021-07-22 09:43:00|31852.5|31712.5|31852.1|31712.1|31855.5|31715.5|31851.1|31711.1|23
1626946990000|2021-07-22 09:43:10|31848.8|31708.8|31819.5|31679.5|31848.8|31708.8|31813|31673|32
1626947000000|2021-07-22 09:43:20|31818.5|31678.5|31839.9|31699.9|31841.9|31701.9|31818.5|31678.5|32
1626947010000|2021-07-22 09:43:30|31837.8|31697.8|31851.4|31711.4|31852.9|31712.9|31837.8|31697.8|32
1626947020000|2021-07-22 09:43:40|31846.3|31706.3|31842.5|31702.5|31850|31710|31842.5|31702.5|25
1626947030000|2021-07-22 09:43:50|31842.6|31702.6|31838.3|31698.3|31843.3|31703.3|31834.4|31694.4|27
1626947040000|2021-07-22 09:44:00|31839|31699|31829.6|31689.6|31839|31699|31828.8|31688.8|28
1626947050000|2021-07-22 09:44:10|31830.8|31690.8|31827.3|31687.3|31831.7|31691.7|31827.1|31687.1|27
1626947060000|2021-07-22 09:44:20|31827.4|31687.4|31847.4|31707.4|31848.7|31708.7|31827.4|31687.4|24
1626947070000|2021-07-22 09:44:30|31849.7|31709.7|31862.5|31722.5|31865.6|31725.6|31849.1|31709.1|32
1626947080000|2021-07-22 09:44:40|31861.9|31721.9|31869.3|31729.3|31880|31740|31861.9|31721.9|33
1626947090000|2021-07-22 09:44:50|31866.4|31726.4|31870.6|31730.6|31871.2|31731.2|31866.3|31726.3|14
1626947100000|2021-07-22 09:45:00|31868.5|31728.5|31869.9|31729.9|31870.7|31730.7|31866.4|31726.4|16
1626947110000|2021-07-22 09:45:10|31868.2|31728.2|31873.7|31733.7|31873.7|31733.7|31868.1|31728.1|16
1626947120000|2021-07-22 09:45:20|31874.2|31734.2|31868.4|31728.4|31875.8|31735.8|31867.9|31727.9|31
1626947130000|2021-07-22 09:45:30|31869.7|31729.7|31873|31733|31876.4|31736.4|31869.7|31729.7|17
1626947140000|2021-07-22 09:45:40|31873.3|31733.3|31875.6|31735.6|31884.3|31744.3|31871.7|31731.7|32
1626947150000|2021-07-22 09:45:50|31869.3|31729.3|31877.6|31737.6|31885|31745|31869.3|31729.3|30
1626947160000|2021-07-22 09:46:00|31877|31737|31890.8|31750.8|31893|31753|31877|31737|27
1626947170000|2021-07-22 09:46:10|31893|31753|31892.4|31752.4|31900.6|31760.6|31886.5|31746.5|22
1626947180000|2021-07-22 09:46:20|31893.6|31753.6|31895.9|31755.9|31909.2|31769.2|31892.2|31752.2|31
1626947190000|2021-07-22 09:46:30|31895.8|31755.8|31890.3|31750.3|31898.7|31758.7|31890.3|31750.3|13
1626947200000|2021-07-22 09:46:40|31890.1|31750.1|31883.8|31743.8|31890.1|31750.1|31883.8|31743.8|22
1626947210000|2021-07-22 09:46:50|31885.8|31745.8|31893.9|31753.9|31896.6|31756.6|31885.1|31745.1|27
1626947220000|2021-07-22 09:47:00|31894.1|31754.1|31886.1|31746.1|31894.1|31754.1|31886.1|31746.1|30
1626947230000|2021-07-22 09:47:10|31886.4|31746.4|31894.1|31754.1|31894.1|31754.1|31886.4|31746.4|20
1626947240000|2021-07-22 09:47:20|31895.4|31755.4|31902.9|31762.9|31902.9|31762.9|31892.1|31752.1|20
1626947250000|2021-07-22 09:47:30|31902|31762|31902.5|31762.5|31909.1|31769.1|31899.6|31759.6|21
1626947260000|2021-07-22 09:47:40|31902.4|31762.4|31904|31764|31911.8|31771.8|31901.5|31761.5|9
1626947270000|2021-07-22 09:47:50|31901.5|31761.5|31943|31803|31943.2|31803.2|31901.5|31761.5|24
1626947280000|2021-07-22 09:48:00|31942.3|31802.3|31938.6|31798.6|31942.3|31802.3|31931.8|31791.8|27
1626947290000|2021-07-22 09:48:10|31936.8|31796.8|31949.5|31809.5|31949.5|31809.5|31935.8|31795.8|12
1626947300000|2021-07-22 09:48:20|31950.4|31810.4|31952.9|31812.9|31961.1|31821.1|31940|31800|32
1626947310000|2021-07-22 09:48:30|31954.5|31814.5|31953.5|31813.5|31954.5|31814.5|31942.5|31802.5|30
1626947320000|2021-07-22 09:48:40|31952.1|31812.1|31944.1|31804.1|31957|31817|31942.3|31802.3|37
1626947330000|2021-07-22 09:48:50|31944.2|31804.2|31944.2|31804.2|31950.6|31810.6|31942|31802|24
1626947340000|2021-07-22 09:49:00|31943.6|31803.6|31943.7|31803.7|31944.3|31804.3|31942.2|31802.2|5
1626947350000|2021-07-22 09:49:10|31938|31798|31941|31801|31943.9|31803.9|31938|31798|7
1626947360000|2021-07-22 09:49:20|31941.2|31801.2|31938|31798|31944.6|31804.6|31934|31794|18
1626947370000|2021-07-22 09:49:30|31937.5|31797.5|31915.3|31775.3|31939.1|31799.1|31913.8|31773.8|27
1626947380000|2021-07-22 09:49:40|31917.6|31777.6|31903.6|31763.6|31917.6|31777.6|31900|31760|28
1626947390000|2021-07-22 09:49:50|31903.3|31763.3|31899.5|31759.5|31906.9|31766.9|31899.3|31759.3|23
1626947400000|2021-07-22 09:50:00|31900.3|31760.3|31916.6|31776.6|31920.1|31780.1|31900.3|31760.3|28
1626947410000|2021-07-22 09:50:10|31918.9|31778.9|31920|31780|31926.6|31786.6|31918.6|31778.6|22
1626947420000|2021-07-22 09:50:20|31925.1|31785.1|31935.8|31795.8|31937.6|31797.6|31920|31780|27
1626947430000|2021-07-22 09:50:30|31937.6|31797.6|31937.8|31797.8|31949.9|31809.9|31936.2|31796.2|23
1626947440000|2021-07-22 09:50:40|31939.4|31799.4|31942.7|31802.7|31950.6|31810.6|31939.4|31799.4|18
1626947450000|2021-07-22 09:50:50|31942.8|31802.8|31960.9|31820.9|31962.4|31822.4|31942.7|31802.7|26
1626947460000|2021-07-22 09:51:00|31960.3|31820.3|31965|31825|31968.5|31828.5|31946.4|31806.4|28
1626947470000|2021-07-22 09:51:10|31962.2|31822.2|31967.3|31827.3|31968.9|31828.9|31962.2|31822.2|18
1626947480000|2021-07-22 09:51:20|31963.4|31823.4|31962.5|31822.5|31968.7|31828.7|31961.9|31821.9|20
1626947490000|2021-07-22 09:51:30|31963.1|31823.1|31960.3|31820.3|31963.3|31823.3|31960.1|31820.1|13
1626947500000|2021-07-22 09:51:40|31959.7|31819.7|31963.9|31823.9|31963.9|31823.9|31955.7|31815.7|29
1626947510000|2021-07-22 09:51:50|31964.3|31824.3|31970.1|31830.1|31970.1|31830.1|31961|31821|19
1626947520000|2021-07-22 09:52:00|31969.8|31829.8|31976.7|31836.7|31978.9|31838.9|31965.8|31825.8|29
1626947530000|2021-07-22 09:52:10|31976.3|31836.3|31970.8|31830.8|31978.1|31838.1|31960.1|31820.1|25
1626947540000|2021-07-22 09:52:20|31970.7|31830.7|31962.4|31822.4|31970.7|31830.7|31960.7|31820.7|21
1626947550000|2021-07-22 09:52:30|31962.2|31822.2|31965.8|31825.8|31968.2|31828.2|31956.8|31816.8|24
1626947560000|2021-07-22 09:52:40|31965.9|31825.9|31967.6|31827.6|31971.3|31831.3|31961.4|31821.4|27
1626947570000|2021-07-22 09:52:50|31963.9|31823.9|31960.1|31820.1|31966.2|31826.2|31958.9|31818.9|20
1626947580000|2021-07-22 09:53:00|31960.9|31820.9|31965.4|31825.4|31966.7|31826.7|31957.8|31817.8|15
1626947590000|2021-07-22 09:53:10|31966.9|31826.9|31978.1|31838.1|31978.7|31838.7|31964.9|31824.9|28
1626947600000|2021-07-22 09:53:20|31977.4|31837.4|31977.8|31837.8|31979.1|31839.1|31976.8|31836.8|9
1626947610000|2021-07-22 09:53:30|31978.7|31838.7|31963.1|31823.1|31978.7|31838.7|31963.1|31823.1|26
1626947620000|2021-07-22 09:53:40|31963.7|31823.7|31961.3|31821.3|31963.7|31823.7|31961.3|31821.3|10
1626947630000|2021-07-22 09:53:50|31963.1|31823.1|31963.1|31823.1|31963.1|31823.1|31960.5|31820.5|6
1626947640000|2021-07-22 09:54:00|31960.9|31820.9|31961.3|31821.3|31963.8|31823.8|31960.9|31820.9|7
1626947650000|2021-07-22 09:54:10|31962.2|31822.2|31962.2|31822.2|31962.2|31822.2|31962.2|31822.2|1
1626947660000|2021-07-22 09:54:20|31964|31824|31962.1|31822.1|31964.1|31824.1|31958.9|31818.9|15
1626947670000|2021-07-22 09:54:30|31962.5|31822.5|31962|31822|31962.5|31822.5|31956.6|31816.6|6
1626947680000|2021-07-22 09:54:40|31962.1|31822.1|31959.1|31819.1|31962.7|31822.7|31954.7|31814.7|10
1626947690000|2021-07-22 09:54:50|31959.2|31819.2|31954|31814|31962.4|31822.4|31953.1|31813.1|19
1626947700000|2021-07-22 09:55:00|31953.9|31813.9|31954.6|31814.6|31960.8|31820.8|31953.9|31813.9|6
1626947710000|2021-07-22 09:55:10|31953.9|31813.9|31953.9|31813.9|31953.9|31813.9|31953.9|31813.9|1
1626947720000|2021-07-22 09:55:20|31954.6|31814.6|31954.8|31814.8|31965.4|31825.4|31953.1|31813.1|13
1626947730000|2021-07-22 09:55:30|31954.9|31814.9|31967.9|31827.9|31967.9|31827.9|31953.1|31813.1|4
1626947740000|2021-07-22 09:55:40|31968.2|31828.2|31954.8|31814.8|31970|31830|31954.8|31814.8|8
1626947750000|2021-07-22 09:55:50|31961.6|31821.6|31954.6|31814.6|31961.6|31821.6|31953.1|31813.1|6
1626947760000|2021-07-22 09:56:00|31953.1|31813.1|31960.7|31820.7|31970|31830|31953.1|31813.1|5
1626947770000|2021-07-22 09:56:10|31961.9|31821.9|31989|31849|31990.4|31850.4|31961.9|31821.9|28
1626947780000|2021-07-22 09:56:20|31988.8|31848.8|31994.7|31854.7|31994.7|31854.7|31988.6|31848.6|19
1626947790000|2021-07-22 09:56:30|32001.5|31861.5|32000.6|31860.6|32006.6|31866.6|31992.7|31852.7|21
1626947800000|2021-07-22 09:56:40|32001.4|31861.4|31989.7|31849.7|32001.4|31861.4|31989.1|31849.1|26
1626947810000|2021-07-22 09:56:50|31989.1|31849.1|31982|31842|31990.5|31850.5|31982|31842|27
1626947820000|2021-07-22 09:57:00|31981.9|31841.9|31975.1|31835.1|31981.9|31841.9|31975|31835|11
1626947830000|2021-07-22 09:57:10|31975.8|31835.8|31977.8|31837.8|31982.2|31842.2|31974.8|31834.8|12
1626947840000|2021-07-22 09:57:20|31982.2|31842.2|31975.7|31835.7|31982.2|31842.2|31974.8|31834.8|11
1626947850000|2021-07-22 09:57:30|31975.9|31835.9|31992.2|31852.2|31992.2|31852.2|31975.3|31835.3|12
1626947860000|2021-07-22 09:57:40|31992.1|31852.1|31992.9|31852.9|31995.3|31855.3|31983.9|31843.9|25
1626947870000|2021-07-22 09:57:50|31992.4|31852.4|31995.1|31855.1|31995.6|31855.6|31992.4|31852.4|14
1626947880000|2021-07-22 09:58:00|31997.3|31857.3|31998.3|31858.3|31999|31859|31993.8|31853.8|31
1626947890000|2021-07-22 09:58:10|31998.4|31858.4|31998.9|31858.9|31999.7|31859.7|31991.9|31851.9|23
1626947900000|2021-07-22 09:58:20|31999.1|31859.1|31999.1|31859.1|31999.4|31859.4|31998.9|31858.9|5
1626947910000|2021-07-22 09:58:30|31998.2|31858.2|31997.8|31857.8|32000.8|31860.8|31993.2|31853.2|17
1626947920000|2021-07-22 09:58:40|31998.3|31858.3|32001.3|31861.3|32001.3|31861.3|31991.7|31851.7|22
1626947930000|2021-07-22 09:58:50|32001.9|31861.9|31999|31859|32006.5|31866.5|31998|31858|19
1626947940000|2021-07-22 09:59:00|31998|31858|31995.6|31855.6|32006|31866|31994.4|31854.4|18
1626947950000|2021-07-22 09:59:10|31994.4|31854.4|31964.6|31824.6|31994.4|31854.4|31964.6|31824.6|29
1626947960000|2021-07-22 09:59:20|31957.8|31817.8|31952.5|31812.5|31958|31818|31952.5|31812.5|15
1626947970000|2021-07-22 09:59:30|31952.9|31812.9|31956.4|31816.4|31961.5|31821.5|31952.9|31812.9|9
1626947980000|2021-07-22 09:59:40|31958.3|31818.3|31966.7|31826.7|31966.7|31826.7|31956.4|31816.4|9
1626947990000|2021-07-22 09:59:50|31965.9|31825.9|31965.7|31825.7|31966.7|31826.7|31962.5|31822.5|8
1626948000000|2021-07-22 10:00:00|31966.5|31826.5|31940.1|31800.1|31969.9|31829.9|31936.7|31796.7|29
1626948010000|2021-07-22 10:00:10|31944|31804|31938.1|31798.1|31944|31804|31938.1|31798.1|19
1626948020000|2021-07-22 10:00:20|31938.2|31798.2|31947.4|31807.4|31947.4|31807.4|31938.1|31798.1|26
1626948030000|2021-07-22 10:00:30|31944|31804|31958.7|31818.7|31958.7|31818.7|31944|31804|27
1626948040000|2021-07-22 10:00:40|31960.1|31820.1|31973.3|31833.3|31973.3|31833.3|31960.1|31820.1|24
1626948050000|2021-07-22 10:00:50|31971.5|31831.5|31990.6|31850.6|32000.6|31860.6|31970.5|31830.5|26
1626948060000|2021-07-22 10:01:00|31991.3|31851.3|31982.8|31842.8|31993|31853|31972.1|31832.1|25
1626948070000|2021-07-22 10:01:10|31980.8|31840.8|31980|31840|31995.1|31855.1|31974.1|31834.1|34
1626948080000|2021-07-22 10:01:20|31977.7|31837.7|31984.9|31844.9|31988.8|31848.8|31977.7|31837.7|26
1626948090000|2021-07-22 10:01:30|31985|31845|31975.3|31835.3|31985|31845|31974.7|31834.7|26
1626948100000|2021-07-22 10:01:40|31975.2|31835.2|31960.5|31820.5|31976.1|31836.1|31960.5|31820.5|26
1626948110000|2021-07-22 10:01:50|31960.1|31820.1|31952.7|31812.7|31960.1|31820.1|31948.6|31808.6|23
1626948120000|2021-07-22 10:02:00|31956.2|31816.2|31956.4|31816.4|31961.2|31821.2|31951.6|31811.6|24
1626948130000|2021-07-22 10:02:10|31956.5|31816.5|31941.5|31801.5|31957.1|31817.1|31941|31801|25
1626948140000|2021-07-22 10:02:20|31941.9|31801.9|31945.7|31805.7|31946.5|31806.5|31933.2|31793.2|24
1626948150000|2021-07-22 10:02:30|31944.5|31804.5|31950.6|31810.6|31957.3|31817.3|31943.2|31803.2|21
1626948160000|2021-07-22 10:02:40|31950.5|31810.5|31947.3|31807.3|31951|31811|31947.3|31807.3|13
1626948170000|2021-07-22 10:02:50|31947.5|31807.5|31947.2|31807.2|31948.8|31808.8|31947.1|31807.1|11
1626948180000|2021-07-22 10:03:00|31951.5|31811.5|31946.1|31806.1|31951.5|31811.5|31946.1|31806.1|12
1626948190000|2021-07-22 10:03:10|31947.5|31807.5|31952.9|31812.9|31952.9|31812.9|31947.5|31807.5|10
1626948200000|2021-07-22 10:03:20|31953.1|31813.1|31954.6|31814.6|31957.8|31817.8|31952.6|31812.6|14
1626948210000|2021-07-22 10:03:30|31954.2|31814.2|31961.2|31821.2|31961.9|31821.9|31952.9|31812.9|17
1626948220000|2021-07-22 10:03:40|31958.5|31818.5|31961.8|31821.8|31962.7|31822.7|31956.2|31816.2|10
1626948230000|2021-07-22 10:03:50|31962|31822|31964.1|31824.1|31964.1|31824.1|31961.3|31821.3|14
1626948240000|2021-07-22 10:04:00|31971.9|31831.9|31960.4|31820.4|31974.2|31834.2|31958.9|31818.9|20
1626948250000|2021-07-22 10:04:10|31963.3|31823.3|31949.2|31809.2|31966.2|31826.2|31947|31807|30
1626948260000|2021-07-22 10:04:20|31949.1|31809.1|31959.3|31819.3|31961.8|31821.8|31947.1|31807.1|32
1626948270000|2021-07-22 10:04:30|31959.1|31819.1|31956.1|31816.1|31959.2|31819.2|31956.1|31816.1|9
1626948280000|2021-07-22 10:04:40|31957.8|31817.8|31946.9|31806.9|31957.8|31817.8|31946.9|31806.9|8
1626948290000|2021-07-22 10:04:50|31946.6|31806.6|31945.4|31805.4|31950|31810|31942.7|31802.7|11
1626948300000|2021-07-22 10:05:00|31947.3|31807.3|31951.9|31811.9|31964.2|31824.2|31943.2|31803.2|22
1626948310000|2021-07-22 10:05:10|31952.2|31812.2|31955.9|31815.9|31956.3|31816.3|31950.6|31810.6|10
1626948320000|2021-07-22 10:05:20|31958.1|31818.1|31964.8|31824.8|31965.4|31825.4|31952.2|31812.2|13
1626948330000|2021-07-22 10:05:30|31964.2|31824.2|31963.1|31823.1|31965.5|31825.5|31961.4|31821.4|15
1626948340000|2021-07-22 10:05:40|31962.4|31822.4|31964.7|31824.7|31964.8|31824.8|31960.4|31820.4|12
1626948350000|2021-07-22 10:05:50|31964.9|31824.9|31963.7|31823.7|31969.4|31829.4|31963.7|31823.7|15
1626948360000|2021-07-22 10:06:00|31964.3|31824.3|31966.2|31826.2|31972.1|31832.1|31964.2|31824.2|26
1626948370000|2021-07-22 10:06:10|31971.6|31831.6|31977.8|31837.8|31977.8|31837.8|31970.4|31830.4|17
1626948380000|2021-07-22 10:06:20|31975.5|31835.5|31977.7|31837.7|31983.8|31843.8|31971.4|31831.4|19
1626948390000|2021-07-22 10:06:30|31983.4|31843.4|31980|31840|31983.4|31843.4|31976.9|31836.9|15
1626948400000|2021-07-22 10:06:40|31982|31842|31979.1|31839.1|31982|31842|31979.1|31839.1|6
1626948410000|2021-07-22 10:06:50|31979.6|31839.6|31979.6|31839.6|31982.7|31842.7|31979|31839|12
1626948420000|2021-07-22 10:07:00|31978.6|31838.6|31977.9|31837.9|31985.5|31845.5|31976.6|31836.6|9
1626948430000|2021-07-22 10:07:10|31978.2|31838.2|31966.7|31826.7|31978.2|31838.2|31966.7|31826.7|19
1626948440000|2021-07-22 10:07:20|31970.2|31830.2|31974.7|31834.7|31974.7|31834.7|31960.7|31820.7|24
1626948450000|2021-07-22 10:07:30|31974.3|31834.3|31974.6|31834.6|31974.9|31834.9|31973.6|31833.6|16
1626948460000|2021-07-22 10:07:40|31975.8|31835.8|31974.2|31834.2|31975.8|31835.8|31973.4|31833.4|30
1626948470000|2021-07-22 10:07:50|31974.3|31834.3|31975.8|31835.8|31976.4|31836.4|31974.3|31834.3|23
1626948480000|2021-07-22 10:08:00|31976.4|31836.4|32019.4|31879.4|32019.9|31879.9|31975.2|31835.2|37
1626948490000|2021-07-22 10:08:10|32021.4|31881.4|32028.2|31888.2|32031.7|31891.7|32013.1|31873.1|25
1626948500000|2021-07-22 10:08:20|32028.9|31888.9|32043.3|31903.3|32045.9|31905.9|32028|31888|26
1626948510000|2021-07-22 10:08:30|32043.5|31903.5|32024.2|31884.2|32044.6|31904.6|32022.1|31882.1|26
1626948520000|2021-07-22 10:08:40|32023.7|31883.7|32018.1|31878.1|32024.8|31884.8|32007.9|31867.9|36
1626948530000|2021-07-22 10:08:50|32016.9|31876.9|32019.3|31879.3|32023|31883|32016.1|31876.1|29
1626948540000|2021-07-22 10:09:00|32020.6|31880.6|32011.7|31871.7|32020.8|31880.8|32010.2|31870.2|25
1626948550000|2021-07-22 10:09:10|32011.8|31871.8|32004.1|31864.1|32014.8|31874.8|32004.1|31864.1|27
1626948560000|2021-07-22 10:09:20|32004|31864|31998.2|31858.2|32005.5|31865.5|31991.3|31851.3|34
1626948570000|2021-07-22 10:09:30|31997|31857|31992.4|31852.4|31999.8|31859.8|31992.4|31852.4|35
1626948580000|2021-07-22 10:09:40|31992.5|31852.5|31984.6|31844.6|31993.1|31853.1|31984|31844|33
1626948590000|2021-07-22 10:09:50|31985|31845|31984.4|31844.4|31987.7|31847.7|31978.3|31838.3|27
1626948600000|2021-07-22 10:10:00|31984.1|31844.1|31965.2|31825.2|31984.1|31844.1|31964.5|31824.5|25
1626948610000|2021-07-22 10:10:10|31966|31826|31961.9|31821.9|31971.2|31831.2|31960.1|31820.1|22
1626948620000|2021-07-22 10:10:20|31960.7|31820.7|31960.6|31820.6|31964.6|31824.6|31960.4|31820.4|22
1626948630000|2021-07-22 10:10:30|31960.1|31820.1|31949.2|31809.2|31968.8|31828.8|31948.5|31808.5|27
1626948640000|2021-07-22 10:10:40|31949.6|31809.6|31954.1|31814.1|31969.9|31829.9|31949.2|31809.2|16
1626948650000|2021-07-22 10:10:50|31953.8|31813.8|31953.7|31813.7|31955.3|31815.3|31952.3|31812.3|11
1626948660000|2021-07-22 10:11:00|31956.4|31816.4|31968.3|31828.3|31968.9|31828.9|31956.2|31816.2|18
1626948670000|2021-07-22 10:11:10|31968.2|31828.2|31963.9|31823.9|31968.2|31828.2|31963.1|31823.1|17
1626948680000|2021-07-22 10:11:20|31963.6|31823.6|31967.4|31827.4|31970.5|31830.5|31963.6|31823.6|12
1626948690000|2021-07-22 10:11:30|31968.1|31828.1|31972.3|31832.3|31972.9|31832.9|31968.1|31828.1|14
1626948700000|2021-07-22 10:11:40|31972.4|31832.4|31964.6|31824.6|31972.9|31832.9|31964.6|31824.6|10
1626948710000|2021-07-22 10:11:50|31964.4|31824.4|31966.7|31826.7|31967.3|31827.3|31962.7|31822.7|20
1626948720000|2021-07-22 10:12:00|31967.4|31827.4|31976.8|31836.8|31976.9|31836.9|31967.4|31827.4|14
1626948730000|2021-07-22 10:12:10|31976.9|31836.9|31975|31835|31977|31837|31974.1|31834.1|10
1626948740000|2021-07-22 10:12:20|31976.2|31836.2|31976.2|31836.2|31976.2|31836.2|31974.3|31834.3|11
1626948750000|2021-07-22 10:12:30|31976.3|31836.3|31969|31829|31976.3|31836.3|31969|31829|12
1626948760000|2021-07-22 10:12:40|31968.3|31828.3|31961.3|31821.3|31968.3|31828.3|31959.8|31819.8|19
1626948770000|2021-07-22 10:12:50|31961|31821|31961.3|31821.3|31962|31822|31961|31821|8
1626948780000|2021-07-22 10:13:00|31959.8|31819.8|31961.6|31821.6|31962.7|31822.7|31959.2|31819.2|19
1626948790000|2021-07-22 10:13:10|31961.7|31821.7|31967|31827|31969.2|31829.2|31961.7|31821.7|23
1626948800000|2021-07-22 10:13:20|31970.4|31830.4|31967|31827|31970.4|31830.4|31964.2|31824.2|11
1626948810000|2021-07-22 10:13:30|31964.4|31824.4|31966.6|31826.6|31970.4|31830.4|31964.4|31824.4|9
1626948820000|2021-07-22 10:13:40|31964.4|31824.4|31964.4|31824.4|31964.4|31824.4|31964.4|31824.4|1
1626948830000|2021-07-22 10:13:50|31966.6|31826.6|31966.6|31826.6|31966.6|31826.6|31964.4|31824.4|3
1626948840000|2021-07-22 10:14:00|31964.4|31824.4|31966.6|31826.6|31970.4|31830.4|31964|31824|6
1626948850000|2021-07-22 10:14:10|31967.6|31827.6|31966.6|31826.6|31970.4|31830.4|31966.6|31826.6|4
1626948860000|2021-07-22 10:14:20|31970.4|31830.4|31970.4|31830.4|31970.4|31830.4|31970.4|31830.4|1
1626948870000|2021-07-22 10:14:30|31966.6|31826.6|31966.6|31826.6|31970.4|31830.4|31964.8|31824.8|7
1626948880000|2021-07-22 10:14:40|31965.8|31825.8|31966.6|31826.6|31966.6|31826.6|31965.8|31825.8|4
1626948890000|2021-07-22 10:14:50|31965.3|31825.3|31962.6|31822.6|31966.6|31826.6|31962.3|31822.3|10
1626948900000|2021-07-22 10:15:00|31960.7|31820.7|31960.7|31820.7|31960.7|31820.7|31960.7|31820.7|1
1626948910000|2021-07-22 10:15:10|31963.5|31823.5|31960.8|31820.8|31963.5|31823.5|31960.7|31820.7|6
1626948940000|2021-07-22 10:15:40|31961|31821|31960.8|31820.8|31961|31821|31960.8|31820.8|6
1626948960000|2021-07-22 10:16:00|31960.1|31820.1|31960.8|31820.8|31963|31823|31956.2|31816.2|10
1626948970000|2021-07-22 10:16:10|31950.1|31810.1|31950.1|31810.1|31950.1|31810.1|31950.1|31810.1|1
1626948980000|2021-07-22 10:16:20|31951.4|31811.4|31947.6|31807.6|31951.7|31811.7|31947.6|31807.6|7
1626948990000|2021-07-22 10:16:30|31947.8|31807.8|31936.4|31796.4|31947.8|31807.8|31936.4|31796.4|15
1626949000000|2021-07-22 10:16:40|31940.8|31800.8|31929.2|31789.2|31940.8|31800.8|31929.2|31789.2|5
1626949010000|2021-07-22 10:16:50|31932.6|31792.6|31929.3|31789.3|31932.8|31792.8|31915.7|31775.7|23
1626949020000|2021-07-22 10:17:00|31929.2|31789.2|31934.8|31794.8|31942.1|31802.1|31927.7|31787.7|16
1626949030000|2021-07-22 10:17:10|31931.7|31791.7|31925.8|31785.8|31934.3|31794.3|31924.5|31784.5|25
1626949040000|2021-07-22 10:17:20|31926|31786|31928.2|31788.2|31928.5|31788.5|31923.6|31783.6|14
1626949050000|2021-07-22 10:17:30|31925.4|31785.4|31924.9|31784.9|31926.4|31786.4|31924.2|31784.2|10
1626949060000|2021-07-22 10:17:40|31925.1|31785.1|31916.6|31776.6|31925.1|31785.1|31916.6|31776.6|13
1626949070000|2021-07-22 10:17:50|31918.3|31778.3|31917.6|31777.6|31922.3|31782.3|31917.2|31777.2|19
1626949080000|2021-07-22 10:18:00|31918.4|31778.4|31923|31783|31925.9|31785.9|31914.3|31774.3|19
1626949090000|2021-07-22 10:18:10|31923.2|31783.2|31933.3|31793.3|31937.5|31797.5|31923.2|31783.2|10
1626949100000|2021-07-22 10:18:20|31929.1|31789.1|31934.9|31794.9|31937.5|31797.5|31929.1|31789.1|11
1626949110000|2021-07-22 10:18:30|31932.9|31792.9|31930.1|31790.1|31940.6|31800.6|31929.1|31789.1|17
1626949120000|2021-07-22 10:18:40|31929.1|31789.1|31929.1|31789.1|31932.5|31792.5|31929.1|31789.1|23
1626949130000|2021-07-22 10:18:50|31930.9|31790.9|31934.5|31794.5|31935|31795|31928.9|31788.9|12
1626949140000|2021-07-22 10:19:00|31935.3|31795.3|31927.9|31787.9|31935.3|31795.3|31927.9|31787.9|13
1626949150000|2021-07-22 10:19:10|31929.7|31789.7|31928.1|31788.1|31929.7|31789.7|31927.9|31787.9|5
1626949160000|2021-07-22 10:19:20|31922.1|31782.1|31919.1|31779.1|31922.1|31782.1|31919.1|31779.1|2
1626949170000|2021-07-22 10:19:30|31918.2|31778.2|31918.2|31778.2|31918.2|31778.2|31918.2|31778.2|1
1626949180000|2021-07-22 10:19:40|31921.5|31781.5|31920|31780|31926.4|31786.4|31918.2|31778.2|7
1626949190000|2021-07-22 10:19:50|31923.7|31783.7|31922.1|31782.1|31925.9|31785.9|31920|31780|9
1626949200000|2021-07-22 10:20:00|31921.4|31781.4|31920|31780|31922.1|31782.1|31920|31780|4
1626949210000|2021-07-22 10:20:10|31918.8|31778.8|31916|31776|31919|31779|31916|31776|10
1626949230000|2021-07-22 10:20:30|31914.7|31774.7|31913.4|31773.4|31914.7|31774.7|31913.3|31773.3|4
1626949250000|2021-07-22 10:20:50|31916.9|31776.9|31913.8|31773.8|31919|31779|31913.8|31773.8|10
1626949260000|2021-07-22 10:21:00|31913.3|31773.3|31904.7|31764.7|31913.8|31773.8|31904.7|31764.7|9
1626949270000|2021-07-22 10:21:10|31896.2|31756.2|31896.2|31756.2|31896.2|31756.2|31896.2|31756.2|1
1626949280000|2021-07-22 10:21:20|31903.9|31763.9|31910.6|31770.6|31910.6|31770.6|31896.2|31756.2|9
1626949290000|2021-07-22 10:21:30|31905.2|31765.2|31915.2|31775.2|31915.2|31775.2|31905.2|31765.2|7
1626949300000|2021-07-22 10:21:40|31913.9|31773.9|31913.9|31773.9|31913.9|31773.9|31913.9|31773.9|1
1626949310000|2021-07-22 10:21:50|31917.2|31777.2|31929.5|31789.5|31933|31793|31917.2|31777.2|5
1626949320000|2021-07-22 10:22:00|31926.8|31786.8|31939.4|31799.4|31939.4|31799.4|31922.4|31782.4|9
1626949330000|2021-07-22 10:22:10|31936.3|31796.3|31934.1|31794.1|31939.4|31799.4|31934.1|31794.1|6
1626949340000|2021-07-22 10:22:20|31929.5|31789.5|31941.6|31801.6|31942.1|31802.1|31923.3|31783.3|9
1626949350000|2021-07-22 10:22:30|31934.7|31794.7|31916.4|31776.4|31939.8|31799.8|31916.4|31776.4|19
1626949360000|2021-07-22 10:22:40|31912.5|31772.5|31910.5|31770.5|31916.4|31776.4|31910.5|31770.5|15
1626949370000|2021-07-22 10:22:50|31910.6|31770.6|31910.7|31770.7|31910.8|31770.8|31910.6|31770.6|3
1626949380000|2021-07-22 10:23:00|31913|31773|31896.7|31756.7|31914|31774|31896|31756|22
1626949390000|2021-07-22 10:23:10|31895|31755|31868.2|31728.2|31895|31755|31868.2|31728.2|21
1626949400000|2021-07-22 10:23:20|31867.9|31727.9|31890.1|31750.1|31893.5|31753.5|31864.1|31724.1|25
1626949410000|2021-07-22 10:23:30|31889.9|31749.9|31879.4|31739.4|31889.9|31749.9|31878.8|31738.8|13
1626949420000|2021-07-22 10:23:40|31880|31740|31885.3|31745.3|31890.3|31750.3|31878|31738|26
1626949430000|2021-07-22 10:23:50|31879.4|31739.4|31885.1|31745.1|31889.4|31749.4|31879.4|31739.4|14
1626949440000|2021-07-22 10:24:00|31889|31749|31887.4|31747.4|31889|31749|31885.1|31745.1|3
1626949450000|2021-07-22 10:24:10|31891.4|31751.4|31894.6|31754.6|31894.8|31754.8|31887.2|31747.2|14
1626949460000|2021-07-22 10:24:20|31892.9|31752.9|31885.1|31745.1|31894.4|31754.4|31885.1|31745.1|13
1626949470000|2021-07-22 10:24:30|31890.3|31750.3|31887.1|31747.1|31893|31753|31885.1|31745.1|8
1626949480000|2021-07-22 10:24:40|31889.8|31749.8|31900.4|31760.4|31900.4|31760.4|31887.1|31747.1|6
1626949490000|2021-07-22 10:24:50|31901.6|31761.6|31889.1|31749.1|31902.1|31762.1|31889.1|31749.1|20
1626949500000|2021-07-22 10:25:00|31887.1|31747.1|31890.1|31750.1|31893.3|31753.3|31886.3|31746.3|9
1626949510000|2021-07-22 10:25:10|31890.7|31750.7|31908.4|31768.4|31913.1|31773.1|31890.7|31750.7|15
1626949520000|2021-07-22 10:25:20|31909.9|31769.9|31923.7|31783.7|31923.7|31783.7|31908.4|31768.4|19
1626949530000|2021-07-22 10:25:30|31923.4|31783.4|31922|31782|31928.4|31788.4|31922|31782|18
1626949540000|2021-07-22 10:25:40|31921.1|31781.1|31922.1|31782.1|31922.3|31782.3|31920.1|31780.1|11
1626949550000|2021-07-22 10:25:50|31925.2|31785.2|31922.1|31782.1|31925.2|31785.2|31922.1|31782.1|2
1626949560000|2021-07-22 10:26:00|31922.7|31782.7|31926.7|31786.7|31930.4|31790.4|31922.7|31782.7|15
1626949570000|2021-07-22 10:26:10|31926.9|31786.9|31936|31796|31938.1|31798.1|31926.9|31786.9|24
1626949580000|2021-07-22 10:26:20|31935.4|31795.4|31939.6|31799.6|31942.7|31802.7|31931|31791|11
1626949590000|2021-07-22 10:26:30|31932.5|31792.5|31939.1|31799.1|31939.1|31799.1|31932.5|31792.5|9
1626949600000|2021-07-22 10:26:40|31933.2|31793.2|31932.6|31792.6|31934|31794|31931.1|31791.1|7
1626949620000|2021-07-22 10:27:00|31936.2|31796.2|31944.7|31804.7|31949.1|31809.1|31934.1|31794.1|26
1626949630000|2021-07-22 10:27:10|31943.6|31803.6|31944.6|31804.6|31949.2|31809.2|31943.2|31803.2|8
1626949640000|2021-07-22 10:27:20|31950.1|31810.1|31943.4|31803.4|31954.8|31814.8|31942|31802|28
1626949650000|2021-07-22 10:27:30|31942.7|31802.7|31943.4|31803.4|31943.4|31803.4|31940.4|31800.4|7
1626949660000|2021-07-22 10:27:40|31941|31801|31943.4|31803.4|31943.8|31803.8|31941|31801|8
1626949670000|2021-07-22 10:27:50|31946.5|31806.5|31942.6|31802.6|31946.5|31806.5|31942.6|31802.6|9
1626949680000|2021-07-22 10:28:00|31942.5|31802.5|31943.6|31803.6|31943.9|31803.9|31942.5|31802.5|5
1626949690000|2021-07-22 10:28:10|31941.6|31801.6|31933.9|31793.9|31943.6|31803.6|31933.5|31793.5|4
1626949700000|2021-07-22 10:28:20|31936.5|31796.5|31940|31800|31940|31800|31936.5|31796.5|3
1626949710000|2021-07-22 10:28:30|31939|31799|31944.3|31804.3|31950.9|31810.9|31939|31799|7
1626949720000|2021-07-22 10:28:40|31944.5|31804.5|31950|31810|31950|31810|31944.5|31804.5|3
1626949730000|2021-07-22 10:28:50|31948.9|31808.9|31950.4|31810.4|31952.5|31812.5|31948.9|31808.9|7
1626949740000|2021-07-22 10:29:00|31950|31810|31950.5|31810.5|31953.9|31813.9|31947|31807|11
1626949750000|2021-07-22 10:29:10|31950.2|31810.2|31953.3|31813.3|31954|31814|31944.5|31804.5|11
1626949770000|2021-07-22 10:29:30|31952.1|31812.1|31950|31810|31955.1|31815.1|31950|31810|9
1626949780000|2021-07-22 10:29:40|31948.5|31808.5|31949.9|31809.9|31952.6|31812.6|31948.5|31808.5|6
1626949790000|2021-07-22 10:29:50|31951.4|31811.4|31951.4|31811.4|31951.4|31811.4|31951.4|31811.4|1
1626949800000|2021-07-22 10:30:00|31949.9|31809.9|31966.5|31826.5|31966.5|31826.5|31948.8|31808.8|8
1626949810000|2021-07-22 10:30:10|31967.3|31827.3|31975.6|31835.6|31976.8|31836.8|31964.6|31824.6|9
1626949820000|2021-07-22 10:30:20|31975.4|31835.4|31974.9|31834.9|31975.4|31835.4|31969.1|31829.1|8
1626949830000|2021-07-22 10:30:30|31968.1|31828.1|31965.9|31825.9|31974.4|31834.4|31965.9|31825.9|8
1626949840000|2021-07-22 10:30:40|31968.7|31828.7|31968.5|31828.5|31968.7|31828.7|31965.8|31825.8|4
1626949850000|2021-07-22 10:30:50|31965.9|31825.9|31972.2|31832.2|31972.2|31832.2|31964.6|31824.6|4
1626949860000|2021-07-22 10:31:00|31964.8|31824.8|31967.2|31827.2|31967.2|31827.2|31964.8|31824.8|2
1626949880000|2021-07-22 10:31:20|31963.2|31823.2|31969.9|31829.9|31969.9|31829.9|31962.4|31822.4|4
1626949890000|2021-07-22 10:31:30|31970|31830|31970|31830|31970|31830|31970|31830|1
1626949910000|2021-07-22 10:31:50|31961.9|31821.9|31961.9|31821.9|31961.9|31821.9|31958.8|31818.8|3
1626949920000|2021-07-22 10:32:00|31959.6|31819.6|31959.4|31819.4|31961.9|31821.9|31959|31819|7
1626949940000|2021-07-22 10:32:20|31958.9|31818.9|31958.9|31818.9|31958.9|31818.9|31958.9|31818.9|1
1626949950000|2021-07-22 10:32:30|31959.4|31819.4|31959.2|31819.2|31959.4|31819.4|31959.2|31819.2|4
1626949960000|2021-07-22 10:32:40|31959.4|31819.4|31965.2|31825.2|31969.5|31829.5|31958.9|31818.9|9
1626949970000|2021-07-22 10:32:50|31962.8|31822.8|31961.7|31821.7|31965.2|31825.2|31961.7|31821.7|6
1626949980000|2021-07-22 10:33:00|31965.2|31825.2|31965.6|31825.6|31965.6|31825.6|31957.6|31817.6|6
1626949990000|2021-07-22 10:33:10|31962.8|31822.8|31955.7|31815.7|31962.8|31822.8|31943.6|31803.6|17
1626950000000|2021-07-22 10:33:20|31949.9|31809.9|31948.9|31808.9|31949.9|31809.9|31948.9|31808.9|2
1626950010000|2021-07-22 10:33:30|31949.6|31809.6|31948.9|31808.9|31949.6|31809.6|31945.7|31805.7|5
1626950030000|2021-07-22 10:33:50|31949.5|31809.5|31949.5|31809.5|31949.5|31809.5|31949.5|31809.5|1
1626950040000|2021-07-22 10:34:00|31947|31807|31945.3|31805.3|31947|31807|31945.3|31805.3|4
1626950050000|2021-07-22 10:34:10|31945|31805|31943.7|31803.7|31945.3|31805.3|31943.5|31803.5|5
1626950080000|2021-07-22 10:34:40|31943.8|31803.8|31949.1|31809.1|31949.1|31809.1|31943.7|31803.7|5
1626950090000|2021-07-22 10:34:50|31950|31810|31969.4|31829.4|31970|31830|31950|31810|15
1626950100000|2021-07-22 10:35:00|31960.6|31820.6|31961.6|31821.6|31966.7|31826.7|31960.6|31820.6|11
1626950110000|2021-07-22 10:35:10|31960.4|31820.4|31956|31816|31960.8|31820.8|31950.5|31810.5|9
1626950170000|2021-07-22 10:36:10|31954.2|31814.2|31948.5|31808.5|31954.2|31814.2|31948.5|31808.5|4
1626950180000|2021-07-22 10:36:20|31945.1|31805.1|31945.1|31805.1|31945.1|31805.1|31945.1|31805.1|1
1626950190000|2021-07-22 10:36:30|31946.8|31806.8|31950.4|31810.4|31950.4|31810.4|31946.8|31806.8|2
1626950200000|2021-07-22 10:36:40|31947.7|31807.7|31947.7|31807.7|31947.7|31807.7|31945.1|31805.1|4
1626950230000|2021-07-22 10:37:10|31949.9|31809.9|31945.6|31805.6|31949.9|31809.9|31945.6|31805.6|13
1626950240000|2021-07-22 10:37:20|31945.4|31805.4|31943.8|31803.8|31945.6|31805.6|31943.6|31803.6|9
1626950250000|2021-07-22 10:37:30|31940.1|31800.1|31941.4|31801.4|31941.4|31801.4|31938.2|31798.2|3
1626950260000|2021-07-22 10:37:40|31940.9|31800.9|31936.2|31796.2|31940.9|31800.9|31936.2|31796.2|2
1626950310000|2021-07-22 10:38:30|31934.5|31794.5|31944.1|31804.1|31944.2|31804.2|31934.5|31794.5|15
1626950320000|2021-07-22 10:38:40|31945.9|31805.9|31945.5|31805.5|31945.9|31805.9|31944.1|31804.1|5
1626950330000|2021-07-22 10:38:50|31945.3|31805.3|31944.6|31804.6|31945.3|31805.3|31944.6|31804.6|2
1626950340000|2021-07-22 10:39:00|31944.4|31804.4|31947.6|31807.6|31948.2|31808.2|31944|31804|18
1626950350000|2021-07-22 10:39:10|31948.1|31808.1|31962.9|31822.9|31963.5|31823.5|31948.1|31808.1|14
1626950360000|2021-07-22 10:39:20|31962.1|31822.1|31967.2|31827.2|31968.4|31828.4|31961.3|31821.3|13
1626950370000|2021-07-22 10:39:30|31963.2|31823.2|31967.1|31827.1|31967.2|31827.2|31961.1|31821.1|6
1626950380000|2021-07-22 10:39:40|31961.7|31821.7|31966.5|31826.5|31968.6|31828.6|31960.5|31820.5|12
1626950390000|2021-07-22 10:39:50|31966.6|31826.6|31971.6|31831.6|31977.1|31837.1|31960.9|31820.9|27
1626950400000|2021-07-22 10:40:00|31973.2|31833.2|31975.8|31835.8|31977.7|31837.7|31968.8|31828.8|35
1626950410000|2021-07-22 10:40:10|31974.3|31834.3|31977.6|31837.6|31979.2|31839.2|31971|31831|18
1626950420000|2021-07-22 10:40:20|31978.2|31838.2|31976.2|31836.2|31978.2|31838.2|31969.8|31829.8|13
1626950430000|2021-07-22 10:40:30|31975.9|31835.9|31974.4|31834.4|31975.9|31835.9|31974.4|31834.4|11
1626950440000|2021-07-22 10:40:40|31975.1|31835.1|31974.4|31834.4|31975.1|31835.1|31971.3|31831.3|7
1626950450000|2021-07-22 10:40:50|31972.8|31832.8|31974.4|31834.4|31976.5|31836.5|31970.4|31830.4|7
1626950470000|2021-07-22 10:41:10|31972.8|31832.8|31974.4|31834.4|31974.4|31834.4|31972.8|31832.8|4
1626950480000|2021-07-22 10:41:20|31976.1|31836.1|31984.7|31844.7|31984.7|31844.7|31976.1|31836.1|17
1626950490000|2021-07-22 10:41:30|31983.6|31843.6|31984.5|31844.5|31989.6|31849.6|31980.7|31840.7|22
1626950500000|2021-07-22 10:41:40|31985.5|31845.5|31993.6|31853.6|31993.7|31853.7|31981.6|31841.6|18
1626950510000|2021-07-22 10:41:50|31991.2|31851.2|31990.7|31850.7|31996.4|31856.4|31990.7|31850.7|23
1626950520000|2021-07-22 10:42:00|31992|31852|31997.7|31857.7|31997.8|31857.8|31992|31852|19
1626950530000|2021-07-22 10:42:10|31997.1|31857.1|31997.4|31857.4|32000.4|31860.4|31993.3|31853.3|10
1626950540000|2021-07-22 10:42:20|31998.7|31858.7|31993.7|31853.7|31998.9|31858.9|31992.9|31852.9|6
1626950550000|2021-07-22 10:42:30|31992.9|31852.9|31995.7|31855.7|31996.1|31856.1|31992.9|31852.9|6
1626950560000|2021-07-22 10:42:40|31996.1|31856.1|32002.1|31862.1|32002.1|31862.1|31995.7|31855.7|14
1626950570000|2021-07-22 10:42:50|32001.9|31861.9|32001.5|31861.5|32002.1|31862.1|31996.9|31856.9|10
1626950580000|2021-07-22 10:43:00|31998.9|31858.9|32000.1|31860.1|32000.2|31860.2|31998.9|31858.9|5
1626950590000|2021-07-22 10:43:10|31998.4|31858.4|32000.4|31860.4|32004.8|31864.8|31998.4|31858.4|11
1626950600000|2021-07-22 10:43:20|32002.4|31862.4|32004.4|31864.4|32004.9|31864.9|31998.4|31858.4|24
1626950610000|2021-07-22 10:43:30|32004|31864|32000.1|31860.1|32004.4|31864.4|31999.6|31859.6|17
1626950620000|2021-07-22 10:43:40|32000.2|31860.2|32000.6|31860.6|32000.6|31860.6|32000|31860|6
1626950630000|2021-07-22 10:43:50|32001.1|31861.1|32001.2|31861.2|32001.9|31861.9|31998.7|31858.7|8
1626950640000|2021-07-22 10:44:00|32001.5|31861.5|32001|31861|32001.5|31861.5|32000.8|31860.8|9
1626950650000|2021-07-22 10:44:10|32002.5|31862.5|32002.5|31862.5|32002.5|31862.5|32001.8|31861.8|3
1626950660000|2021-07-22 10:44:20|32004.3|31864.3|32004.1|31864.1|32004.6|31864.6|32004.1|31864.1|4
1626950670000|2021-07-22 10:44:30|32004.3|31864.3|32007.8|31867.8|32007.8|31867.8|32004.3|31864.3|9
1626950680000|2021-07-22 10:44:40|32007.4|31867.4|32007.8|31867.8|32007.8|31867.8|32005.4|31865.4|9
1626950710000|2021-07-22 10:45:10|31999.1|31859.1|31999.1|31859.1|31999.1|31859.1|31999.1|31859.1|1
1626950720000|2021-07-22 10:45:20|31998.8|31858.8|31997.4|31857.4|31998.8|31858.8|31997.4|31857.4|4
1626950730000|2021-07-22 10:45:30|31998.9|31858.9|32002.2|31862.2|32002.5|31862.5|31997.4|31857.4|12
1626950740000|2021-07-22 10:45:40|32000.5|31860.5|31998.9|31858.9|32001.3|31861.3|31997.7|31857.7|9
1626950760000|2021-07-22 10:46:00|32000.5|31860.5|32005.9|31865.9|32007.7|31867.7|31998.9|31858.9|6
1626950770000|2021-07-22 10:46:10|32003.5|31863.5|32002.1|31862.1|32004.4|31864.4|32002|31862|15
1626950780000|2021-07-22 10:46:20|32002|31862|32000.9|31860.9|32003.2|31863.2|32000.9|31860.9|10
1626950790000|2021-07-22 10:46:30|32004.3|31864.3|32003.3|31863.3|32005.8|31865.8|32002.8|31862.8|11
1626950800000|2021-07-22 10:46:40|32003.8|31863.8|32004.7|31864.7|32005|31865|32003.8|31863.8|3
1626950810000|2021-07-22 10:46:50|32003.5|31863.5|32000.5|31860.5|32004.1|31864.1|32000.5|31860.5|18
1626950820000|2021-07-22 10:47:00|32000|31860|31997.7|31857.7|32000|31860|31997.7|31857.7|3
1626950830000|2021-07-22 10:47:10|31999.4|31859.4|31999.4|31859.4|31999.4|31859.4|31999.4|31859.4|1
1626950840000|2021-07-22 10:47:20|31999.3|31859.3|31999.1|31859.1|31999.3|31859.3|31999.1|31859.1|2
1626950850000|2021-07-22 10:47:30|31999|31859|31999.9|31859.9|31999.9|31859.9|31999|31859|2
1626950870000|2021-07-22 10:47:50|31996.8|31856.8|31999.9|31859.9|31999.9|31859.9|31996.8|31856.8|2
1626950880000|2021-07-22 10:48:00|31996.8|31856.8|32004.8|31864.8|32009.9|31869.9|31996.8|31856.8|12
1626950890000|2021-07-22 10:48:10|31996.6|31856.6|31996.6|31856.6|31996.6|31856.6|31996.6|31856.6|1
1626950900000|2021-07-22 10:48:20|31996.3|31856.3|31996.3|31856.3|31996.3|31856.3|31996.3|31856.3|1
1626950910000|2021-07-22 10:48:30|31996.6|31856.6|31996.6|31856.6|31996.6|31856.6|31996.6|31856.6|1
1626950930000|2021-07-22 10:48:50|32006.6|31866.6|32007.5|31867.5|32007.5|31867.5|32006.6|31866.6|4
1626950940000|2021-07-22 10:49:00|32006.9|31866.9|32010.8|31870.8|32012.1|31872.1|32006.9|31866.9|14
1626950950000|2021-07-22 10:49:10|32016|31876|32028.3|31888.3|32028.3|31888.3|32011.2|31871.2|21
1626950960000|2021-07-22 10:49:20|32027.2|31887.2|32023.3|31883.3|32028.5|31888.5|32021.5|31881.5|30
1626950970000|2021-07-22 10:49:30|32023.9|31883.9|32024|31884|32024|31884|32023.1|31883.1|10
1626950980000|2021-07-22 10:49:40|32021.4|31881.4|32017.8|31877.8|32026.1|31886.1|32017.8|31877.8|19
1626950990000|2021-07-22 10:49:50|32018.9|31878.9|32022.8|31882.8|32026.1|31886.1|32018.9|31878.9|13
1626951000000|2021-07-22 10:50:00|32023|31883|32022.1|31882.1|32025.9|31885.9|32017.2|31877.2|17
1626951010000|2021-07-22 10:50:10|32022.9|31882.9|32029.2|31889.2|32029.4|31889.4|32018.4|31878.4|29
1626951020000|2021-07-22 10:50:20|32027.7|31887.7|32026.7|31886.7|32028.4|31888.4|32025.2|31885.2|30
1626951030000|2021-07-22 10:50:30|32027.4|31887.4|32027.7|31887.7|32028.6|31888.6|32026.6|31886.6|33
1626951040000|2021-07-22 10:50:40|32027.9|31887.9|32026.5|31886.5|32028.1|31888.1|32022.6|31882.6|25
1626951050000|2021-07-22 10:50:50|32026.6|31886.6|32025.4|31885.4|32031.2|31891.2|32023.4|31883.4|32
1626951060000|2021-07-22 10:51:00|32024.4|31884.4|32030|31890|32031.2|31891.2|32023.4|31883.4|17
1626951070000|2021-07-22 10:51:10|32035.5|31895.5|32027|31887|32035.5|31895.5|32026.4|31886.4|32
1626951080000|2021-07-22 10:51:20|32027.3|31887.3|32032.3|31892.3|32032.3|31892.3|32025.3|31885.3|30
1626951090000|2021-07-22 10:51:30|32031.3|31891.3|32028.5|31888.5|32031.4|31891.4|32027.7|31887.7|12
1626951100000|2021-07-22 10:51:40|32032.5|31892.5|32041.9|31901.9|32042.5|31902.5|32031|31891|21
1626951110000|2021-07-22 10:51:50|32041.5|31901.5|32041.2|31901.2|32041.6|31901.6|32041.2|31901.2|16
1626951120000|2021-07-22 10:52:00|32039.3|31899.3|32041.1|31901.1|32041.2|31901.2|32039.3|31899.3|9
1626951130000|2021-07-22 10:52:10|32041.2|31901.2|32041.2|31901.2|32042.5|31902.5|32041.2|31901.2|4
1626951140000|2021-07-22 10:52:20|32041.3|31901.3|32041.2|31901.2|32041.3|31901.3|32041.2|31901.2|12
1626951150000|2021-07-22 10:52:30|32041.3|31901.3|32039.9|31899.9|32041.3|31901.3|32039.4|31899.4|10
1626951160000|2021-07-22 10:52:40|32040.2|31900.2|32041.7|31901.7|32042.6|31902.6|32039.9|31899.9|7
1626951170000|2021-07-22 10:52:50|32042.9|31902.9|32042.6|31902.6|32044.2|31904.2|32041.7|31901.7|9
1626951180000|2021-07-22 10:53:00|32045|31905|32044.7|31904.7|32053.2|31913.2|32041.2|31901.2|25
1626951190000|2021-07-22 10:53:10|32045|31905|32036.1|31896.1|32048.3|31908.3|32036.1|31896.1|13
1626951200000|2021-07-22 10:53:20|32036.3|31896.3|32035.4|31895.4|32036.7|31896.7|32035.4|31895.4|4
1626951210000|2021-07-22 10:53:30|32036.6|31896.6|32036.4|31896.4|32036.6|31896.6|32035.4|31895.4|8
1626951220000|2021-07-22 10:53:40|32035.4|31895.4|32035.4|31895.4|32036.6|31896.6|32035.4|31895.4|7
1626951230000|2021-07-22 10:53:50|32036.6|31896.6|32038.8|31898.8|32038.8|31898.8|32035.4|31895.4|6
1626951240000|2021-07-22 10:54:00|32039|31899|32036.9|31896.9|32039|31899|32036.7|31896.7|9
1626951250000|2021-07-22 10:54:10|32035.3|31895.3|32035.2|31895.2|32036.4|31896.4|32035.2|31895.2|11
1626951260000|2021-07-22 10:54:20|32034.7|31894.7|32033.2|31893.2|32034.7|31894.7|32033.2|31893.2|7
1626951270000|2021-07-22 10:54:30|32032.7|31892.7|32025.5|31885.5|32035|31895|32025.5|31885.5|16
1626951280000|2021-07-22 10:54:40|32024.6|31884.6|32020.4|31880.4|32025.7|31885.7|32019.9|31879.9|13
1626951290000|2021-07-22 10:54:50|32020.6|31880.6|32019.8|31879.8|32020.6|31880.6|32019.8|31879.8|12
1626951300000|2021-07-22 10:55:00|32020.1|31880.1|32015.8|31875.8|32020.3|31880.3|32015.8|31875.8|10
1626951310000|2021-07-22 10:55:10|32016.6|31876.6|32001.3|31861.3|32016.6|31876.6|32001.3|31861.3|31
1626951320000|2021-07-22 10:55:20|32001.1|31861.1|32011.5|31871.5|32015.3|31875.3|32001.1|31861.1|34
1626951330000|2021-07-22 10:55:30|32011.6|31871.6|32011.8|31871.8|32012|31872|32010.4|31870.4|18
1626951340000|2021-07-22 10:55:40|32011.3|31871.3|32011|31871|32012|31872|32010.9|31870.9|7
1626951350000|2021-07-22 10:55:50|32010.9|31870.9|32012.4|31872.4|32012.4|31872.4|32010.6|31870.6|5
1626951360000|2021-07-22 10:56:00|32011.8|31871.8|32012.2|31872.2|32013.5|31873.5|32010.4|31870.4|14
1626951370000|2021-07-22 10:56:10|32012.3|31872.3|32010.8|31870.8|32012.3|31872.3|32010.4|31870.4|8
1626951380000|2021-07-22 10:56:20|32011.1|31871.1|32000.8|31860.8|32011.1|31871.1|32000.8|31860.8|8
1626951390000|2021-07-22 10:56:30|32000.6|31860.6|31998.7|31858.7|32001|31861|31997.3|31857.3|11
1626951400000|2021-07-22 10:56:40|31997.3|31857.3|31998.3|31858.3|31998.8|31858.8|31997.1|31857.1|29
1626951410000|2021-07-22 10:56:50|31998.6|31858.6|31998.5|31858.5|31999.5|31859.5|31997.4|31857.4|21
1626951420000|2021-07-22 10:57:00|31998.3|31858.3|31990.7|31850.7|31999.4|31859.4|31985.3|31845.3|8
1626951430000|2021-07-22 10:57:10|31994|31854|32000|31860|32004|31864|31994|31854|19
1626951440000|2021-07-22 10:57:20|32000.5|31860.5|32001.4|31861.4|32001.4|31861.4|31998.6|31858.6|5
1626951450000|2021-07-22 10:57:30|31998.7|31858.7|32003.5|31863.5|32004.7|31864.7|31998.7|31858.7|17
1626951460000|2021-07-22 10:57:40|32003.7|31863.7|31998.3|31858.3|32003.7|31863.7|31994.8|31854.8|18
1626951470000|2021-07-22 10:57:50|31996.9|31856.9|32003|31863|32003.3|31863.3|31996.9|31856.9|14
1626951480000|2021-07-22 10:58:00|32003.7|31863.7|32001.3|31861.3|32003.7|31863.7|32001.3|31861.3|6
1626951490000|2021-07-22 10:58:10|32000.8|31860.8|32004.8|31864.8|32004.8|31864.8|32000.8|31860.8|16
1626951500000|2021-07-22 10:58:20|32004.4|31864.4|32002.9|31862.9|32004.4|31864.4|32002|31862|9
1626951510000|2021-07-22 10:58:30|32002|31862|32003|31863|32003|31863|32002|31862|4
1626951520000|2021-07-22 10:58:40|32003.2|31863.2|32002|31862|32003.2|31863.2|32002|31862|5
1626951530000|2021-07-22 10:58:50|32001.3|31861.3|31963|31823|32002|31862|31963|31823|23
1626951540000|2021-07-22 10:59:00|31962.7|31822.7|31959.6|31819.6|31966.7|31826.7|31939.8|31799.8|31
1626951550000|2021-07-22 10:59:10|31959.2|31819.2|31926.3|31786.3|31965.5|31825.5|31924.9|31784.9|30
1626951560000|2021-07-22 10:59:20|31924.5|31784.5|31904.1|31764.1|31926.3|31786.3|31901.2|31761.2|26
1626951570000|2021-07-22 10:59:30|31902.7|31762.7|31900.7|31760.7|31903.7|31763.7|31899|31759|22
1626951580000|2021-07-22 10:59:40|31900|31760|31899.8|31759.8|31900.2|31760.2|31899.1|31759.1|13
1626951590000|2021-07-22 10:59:50|31899.1|31759.1|31900.1|31760.1|31902.9|31762.9|31898.1|31758.1|22
1626951600000|2021-07-22 11:00:00|31899.7|31759.7|31898.7|31758.7|31901.4|31761.4|31898.1|31758.1|11
1626951610000|2021-07-22 11:00:10|31901.4|31761.4|31894.3|31754.3|31901.9|31761.9|31888.5|31748.5|12
1626951620000|2021-07-22 11:00:20|31894.2|31754.2|31921.8|31781.8|31926|31786|31891.9|31751.9|29
1626951630000|2021-07-22 11:00:30|31920.4|31780.4|31915.4|31775.4|31922.8|31782.8|31913.1|31773.1|27
1626951640000|2021-07-22 11:00:40|31915.1|31775.1|31912.8|31772.8|31916.4|31776.4|31910.1|31770.1|18
1626951650000|2021-07-22 11:00:50|31912.5|31772.5|31911.1|31771.1|31920|31780|31911|31771|30
1626951660000|2021-07-22 11:01:00|31914.6|31774.6|31917.2|31777.2|31917.2|31777.2|31912.7|31772.7|17
1626951670000|2021-07-22 11:01:10|31912.8|31772.8|31913.9|31773.9|31914.2|31774.2|31911.8|31771.8|18
1626951680000|2021-07-22 11:01:20|31913.6|31773.6|31912.3|31772.3|31917.2|31777.2|31911.3|31771.3|15
1626951690000|2021-07-22 11:01:30|31913.9|31773.9|31912.8|31772.8|31914.4|31774.4|31912|31772|15
1626951700000|2021-07-22 11:01:40|31915.1|31775.1|31914.1|31774.1|31915.1|31775.1|31912.5|31772.5|13
1626951710000|2021-07-22 11:01:50|31914.3|31774.3|31920.8|31780.8|31920.8|31780.8|31912.4|31772.4|19
1626951720000|2021-07-22 11:02:00|31920.3|31780.3|31919.7|31779.7|31920.4|31780.4|31919.3|31779.3|15
1626951730000|2021-07-22 11:02:10|31919.8|31779.8|31915.5|31775.5|31922|31782|31914.6|31774.6|26
1626951740000|2021-07-22 11:02:20|31910.8|31770.8|31912.8|31772.8|31913.9|31773.9|31906.5|31766.5|31
1626951750000|2021-07-22 11:02:30|31914.4|31774.4|31915.6|31775.6|31924.1|31784.1|31912.4|31772.4|33
1626951760000|2021-07-22 11:02:40|31915.1|31775.1|31915.1|31775.1|31917.3|31777.3|31914.9|31774.9|16
1626951770000|2021-07-22 11:02:50|31915.2|31775.2|31913.6|31773.6|31916.9|31776.9|31912.9|31772.9|21
1626951780000|2021-07-22 11:03:00|31915.4|31775.4|31914.5|31774.5|31915.5|31775.5|31913.4|31773.4|17
1626951790000|2021-07-22 11:03:10|31914.9|31774.9|31917.8|31777.8|31920.6|31780.6|31913.5|31773.5|19
1626951800000|2021-07-22 11:03:20|31919.9|31779.9|31920.9|31780.9|31922|31782|31919.5|31779.5|21
1626951810000|2021-07-22 11:03:30|31921|31781|31920.4|31780.4|31921.5|31781.5|31919|31779|23
1626951820000|2021-07-22 11:03:40|31921.5|31781.5|31920|31780|31921.5|31781.5|31919.5|31779.5|13
1626951830000|2021-07-22 11:03:50|31926.2|31786.2|31931.8|31791.8|31933.5|31793.5|31926.2|31786.2|22
1626951840000|2021-07-22 11:04:00|31932.8|31792.8|31931.8|31791.8|31939.3|31799.3|31929.4|31789.4|29
1626951850000|2021-07-22 11:04:10|31931.9|31791.9|31931|31791|31932|31792|31930.6|31790.6|26
1626951860000|2021-07-22 11:04:20|31931.1|31791.1|31926.1|31786.1|31931.2|31791.2|31924.9|31784.9|13
1626951870000|2021-07-22 11:04:30|31925|31785|31926.1|31786.1|31926.1|31786.1|31923.6|31783.6|5
1626951880000|2021-07-22 11:04:40|31925.3|31785.3|31925.3|31785.3|31926.1|31786.1|31925.3|31785.3|3
1626951890000|2021-07-22 11:04:50|31927.6|31787.6|31927.1|31787.1|31929|31789|31925.3|31785.3|14
1626951900000|2021-07-22 11:05:00|31927|31787|31927.2|31787.2|31934.1|31794.1|31923.9|31783.9|33
1626951910000|2021-07-22 11:05:10|31926.5|31786.5|31923.9|31783.9|31927.1|31787.1|31923.9|31783.9|17
1626951920000|2021-07-22 11:05:20|31923.6|31783.6|31905.9|31765.9|31923.6|31783.6|31905.4|31765.4|18
1626951930000|2021-07-22 11:05:30|31905.6|31765.6|31904.2|31764.2|31906.4|31766.4|31904.2|31764.2|17
1626951940000|2021-07-22 11:05:40|31900.3|31760.3|31887.7|31747.7|31901|31761|31885.2|31745.2|28
1626951950000|2021-07-22 11:05:50|31887.6|31747.6|31886.3|31746.3|31887.6|31747.6|31882.9|31742.9|19
1626951960000|2021-07-22 11:06:00|31885|31745|31871.3|31731.3|31886.1|31746.1|31871.3|31731.3|13
1626951970000|2021-07-22 11:06:10|31871.2|31731.2|31867.6|31727.6|31872.6|31732.6|31849.6|31709.6|28
1626951980000|2021-07-22 11:06:20|31871.8|31731.8|31862.5|31722.5|31873.7|31733.7|31862.5|31722.5|23
1626951990000|2021-07-22 11:06:30|31862.2|31722.2|31864.6|31724.6|31868.9|31728.9|31861.4|31721.4|24
1626952000000|2021-07-22 11:06:40|31871.3|31731.3|31881|31741|31884|31744|31871.3|31731.3|33
1626952010000|2021-07-22 11:06:50|31881.5|31741.5|31876.5|31736.5|31884|31744|31876.5|31736.5|27
1626952020000|2021-07-22 11:07:00|31876.3|31736.3|31881|31741|31884.3|31744.3|31876.3|31736.3|21
1626952030000|2021-07-22 11:07:10|31883.3|31743.3|31883.2|31743.2|31884.5|31744.5|31882.5|31742.5|6
1626952040000|2021-07-22 11:07:20|31884|31744|31891.1|31751.1|31892.9|31752.9|31882.6|31742.6|18
1626952050000|2021-07-22 11:07:30|31891|31751|31892.8|31752.8|31893.9|31753.9|31890.6|31750.6|10
1626952060000|2021-07-22 11:07:40|31891.7|31751.7|31892|31752|31892.9|31752.9|31891.7|31751.7|5
1626952070000|2021-07-22 11:07:50|31891.9|31751.9|31904.4|31764.4|31904.4|31764.4|31891.9|31751.9|11
1626952080000|2021-07-22 11:08:00|31903.6|31763.6|31904.8|31764.8|31905.1|31765.1|31902.4|31762.4|14
1626952090000|2021-07-22 11:08:10|31905.5|31765.5|31917.1|31777.1|31918.1|31778.1|31905.5|31765.5|15
1626952100000|2021-07-22 11:08:20|31916.2|31776.2|31915.9|31775.9|31916.2|31776.2|31914.7|31774.7|15
1626952110000|2021-07-22 11:08:30|31917|31777|31919.6|31779.6|31920|31780|31915.4|31775.4|24
1626952120000|2021-07-22 11:08:40|31919.3|31779.3|31918.7|31778.7|31920.3|31780.3|31918.3|31778.3|18
1626952130000|2021-07-22 11:08:50|31918.8|31778.8|31912|31772|31920.5|31780.5|31912|31772|27
1626952140000|2021-07-22 11:09:00|31912.2|31772.2|31910.9|31770.9|31914.1|31774.1|31909.5|31769.5|22
1626952150000|2021-07-22 11:09:10|31910.8|31770.8|31911.9|31771.9|31915.6|31775.6|31910.8|31770.8|23
1626952160000|2021-07-22 11:09:20|31912.5|31772.5|31921.4|31781.4|31925|31785|31912.5|31772.5|21
1626952170000|2021-07-22 11:09:30|31921.3|31781.3|31920.4|31780.4|31922.5|31782.5|31919.9|31779.9|16
1626952180000|2021-07-22 11:09:40|31921|31781|31924.6|31784.6|31924.6|31784.6|31920.2|31780.2|17
1626952190000|2021-07-22 11:09:50|31930.4|31790.4|31938.3|31798.3|31942.5|31802.5|31908.7|31768.7|27
1626952200000|2021-07-22 11:10:00|31940.6|31800.6|31923.2|31783.2|31950.3|31810.3|31922.8|31782.8|29
1626952210000|2021-07-22 11:10:10|31922.8|31782.8|31895.6|31755.6|31922.8|31782.8|31895.6|31755.6|30
1626952220000|2021-07-22 11:10:20|31897.5|31757.5|31896.2|31756.2|31899.8|31759.8|31894.1|31754.1|22
1626952230000|2021-07-22 11:10:30|31896.1|31756.1|31893.2|31753.2|31896.2|31756.2|31889.6|31749.6|26
1626952240000|2021-07-22 11:10:40|31891.7|31751.7|31871.9|31731.9|31891.7|31751.7|31870.8|31730.8|29
1626952250000|2021-07-22 11:10:50|31872.3|31732.3|31871.8|31731.8|31876.8|31736.8|31869.6|31729.6|20
1626952260000|2021-07-22 11:11:00|31871.4|31731.4|31882.6|31742.6|31883.2|31743.2|31869.4|31729.4|27
1626952270000|2021-07-22 11:11:10|31882.5|31742.5|31878.5|31738.5|31883.2|31743.2|31877.5|31737.5|27
1626952280000|2021-07-22 11:11:20|31879|31739|31880.9|31740.9|31880.9|31740.9|31878.7|31738.7|17
1626952290000|2021-07-22 11:11:30|31881.8|31741.8|31883.8|31743.8|31885|31745|31881.7|31741.7|12
1626952300000|2021-07-22 11:11:40|31884.8|31744.8|31872.2|31732.2|31888.2|31748.2|31869.8|31729.8|24
1626952310000|2021-07-22 11:11:50|31872.1|31732.1|31866.6|31726.6|31872.1|31732.1|31865.6|31725.6|20
1626952320000|2021-07-22 11:12:00|31867|31727|31852.9|31712.9|31868.1|31728.1|31852.9|31712.9|28
1626952330000|2021-07-22 11:12:10|31852.3|31712.3|31831.3|31691.3|31852.3|31712.3|31831.2|31691.2|32
1626952340000|2021-07-22 11:12:20|31831.5|31691.5|31838.1|31698.1|31841.9|31701.9|31830.7|31690.7|31
1626952350000|2021-07-22 11:12:30|31836.8|31696.8|31819.3|31679.3|31838.6|31698.6|31819.3|31679.3|33
1626952360000|2021-07-22 11:12:40|31820.2|31680.2|31832.4|31692.4|31832.4|31692.4|31820.2|31680.2|30
1626952370000|2021-07-22 11:12:50|31832.6|31692.6|31831.3|31691.3|31833.9|31693.9|31822|31682|25
1626952380000|2021-07-22 11:13:00|31830.7|31690.7|31833.8|31693.8|31840.2|31700.2|31826.3|31686.3|32
1626952390000|2021-07-22 11:13:10|31836.2|31696.2|31820|31680|31836.2|31696.2|31819.5|31679.5|17
1626952400000|2021-07-22 11:13:20|31819.5|31679.5|31817.9|31677.9|31820|31680|31816.8|31676.8|20
1626952410000|2021-07-22 11:13:30|31816.7|31676.7|31807.1|31667.1|31816.7|31676.7|31801.1|31661.1|32
1626952420000|2021-07-22 11:13:40|31808|31668|31812.5|31672.5|31813.9|31673.9|31806.7|31666.7|23
1626952430000|2021-07-22 11:13:50|31812.3|31672.3|31805|31665|31812.3|31672.3|31803.1|31663.1|21
1626952440000|2021-07-22 11:14:00|31804.7|31664.7|31804.5|31664.5|31806.1|31666.1|31803.5|31663.5|16
1626952450000|2021-07-22 11:14:10|31804.7|31664.7|31815.3|31675.3|31817.9|31677.9|31803.7|31663.7|19
1626952460000|2021-07-22 11:14:20|31816.3|31676.3|31847.9|31707.9|31847.9|31707.9|31816.2|31676.2|33
1626952470000|2021-07-22 11:14:30|31848.1|31708.1|31850|31710|31852.9|31712.9|31845.5|31705.5|34
1626952480000|2021-07-22 11:14:40|31849.9|31709.9|31826.9|31686.9|31850.9|31710.9|31825.6|31685.6|29
1626952490000|2021-07-22 11:14:50|31826.6|31686.6|31837.2|31697.2|31837.3|31697.3|31825.9|31685.9|33
1626952500000|2021-07-22 11:15:00|31840.3|31700.3|31835.5|31695.5|31840.8|31700.8|31828.2|31688.2|34
1626952510000|2021-07-22 11:15:10|31835.7|31695.7|31843.4|31703.4|31843.4|31703.4|31835.7|31695.7|33
1626952520000|2021-07-22 11:15:20|31844.3|31704.3|31854.2|31714.2|31855|31715|31842.2|31702.2|33
1626952530000|2021-07-22 11:15:30|31853.1|31713.1|31858.5|31718.5|31867.9|31727.9|31851.5|31711.5|31
1626952540000|2021-07-22 11:15:40|31861|31721|31862.1|31722.1|31871.1|31731.1|31857.2|31717.2|22
1626952550000|2021-07-22 11:15:50|31861.8|31721.8|31875.1|31735.1|31877.5|31737.5|31861.8|31721.8|12
1626952560000|2021-07-22 11:16:00|31875.8|31735.8|31881.9|31741.9|31881.9|31741.9|31870.2|31730.2|17
1626952570000|2021-07-22 11:16:10|31883|31743|31865.1|31725.1|31883|31743|31862.4|31722.4|24
1626952580000|2021-07-22 11:16:20|31863.1|31723.1|31853.2|31713.2|31863.1|31723.1|31853.2|31713.2|31
1626952590000|2021-07-22 11:16:30|31858.2|31718.2|31846.1|31706.1|31858.2|31718.2|31845.6|31705.6|28
1626952600000|2021-07-22 11:16:40|31845.6|31705.6|31855.3|31715.3|31858.3|31718.3|31844.6|31704.6|29
1626952610000|2021-07-22 11:16:50|31858.1|31718.1|31856.7|31716.7|31858.8|31718.8|31854|31714|14
1626952620000|2021-07-22 11:17:00|31858.3|31718.3|31857.7|31717.7|31861.1|31721.1|31857.5|31717.5|19
1626952630000|2021-07-22 11:17:10|31858.2|31718.2|31864.8|31724.8|31866.3|31726.3|31857.7|31717.7|22
1626952640000|2021-07-22 11:17:20|31865.3|31725.3|31824.5|31684.5|31865.3|31725.3|31824.5|31684.5|26
1626952650000|2021-07-22 11:17:30|31824.7|31684.7|31821.2|31681.2|31827.3|31687.3|31817.6|31677.6|34
1626952660000|2021-07-22 11:17:40|31820.4|31680.4|31821.6|31681.6|31822.1|31682.1|31820.4|31680.4|27
1626952670000|2021-07-22 11:17:50|31822.1|31682.1|31829.2|31689.2|31834.9|31694.9|31821.2|31681.2|21
1626952680000|2021-07-22 11:18:00|31829.3|31689.3|31829.3|31689.3|31829.3|31689.3|31827.5|31687.5|20
1626952690000|2021-07-22 11:18:10|31828.8|31688.8|31828.8|31688.8|31828.9|31688.9|31827.8|31687.8|11
1626952700000|2021-07-22 11:18:20|31828.9|31688.9|31828.9|31688.9|31828.9|31688.9|31828.5|31688.5|3
1626952710000|2021-07-22 11:18:30|31828.3|31688.3|31824|31684|31828.3|31688.3|31823.2|31683.2|12
1626952720000|2021-07-22 11:18:40|31822.4|31682.4|31817.8|31677.8|31824.4|31684.4|31815.6|31675.6|36
1626952730000|2021-07-22 11:18:50|31818|31678|31821.9|31681.9|31826.5|31686.5|31815.6|31675.6|34
1626952740000|2021-07-22 11:19:00|31821.6|31681.6|31821.1|31681.1|31824.4|31684.4|31819.4|31679.4|28
1626952750000|2021-07-22 11:19:10|31821.2|31681.2|31821.3|31681.3|31826|31686|31821.2|31681.2|12
1626952760000|2021-07-22 11:19:20|31820.8|31680.8|31814.8|31674.8|31821.6|31681.6|31813.7|31673.7|26
1626952770000|2021-07-22 11:19:30|31814.7|31674.7|31807.2|31667.2|31825.5|31685.5|31807.2|31667.2|31
1626952780000|2021-07-22 11:19:40|31806.7|31666.7|31812.4|31672.4|31818.9|31678.9|31806.1|31666.1|27
1626952790000|2021-07-22 11:19:50|31812.5|31672.5|31840.1|31700.1|31842.7|31702.7|31812.3|31672.3|37
1626952800000|2021-07-22 11:20:00|31840.7|31700.7|31842.2|31702.2|31843.9|31703.9|31839.9|31699.9|37
1626952810000|2021-07-22 11:20:10|31841.9|31701.9|31845.8|31705.8|31845.8|31705.8|31840.7|31700.7|29
1626952820000|2021-07-22 11:20:20|31849.6|31709.6|31851.8|31711.8|31851.8|31711.8|31847.8|31707.8|28
1626952830000|2021-07-22 11:20:30|31851.6|31711.6|31858.2|31718.2|31863|31723|31850.9|31710.9|23
1626952840000|2021-07-22 11:20:40|31860.2|31720.2|31859.7|31719.7|31860.6|31720.6|31854.6|31714.6|27
1626952850000|2021-07-22 11:20:50|31859.3|31719.3|31855|31715|31864.7|31724.7|31854|31714|29
1626952860000|2021-07-22 11:21:00|31854.9|31714.9|31851.9|31711.9|31860.3|31720.3|31849.6|31709.6|11
1626952870000|2021-07-22 11:21:10|31855|31715|31856.2|31716.2|31859.6|31719.6|31851.9|31711.9|13
1626952880000|2021-07-22 11:21:20|31853.1|31713.1|31851.9|31711.9|31853.5|31713.5|31850|31710|9
1626952890000|2021-07-22 11:21:30|31859.1|31719.1|31860.3|31720.3|31861.8|31721.8|31857.1|31717.1|6
1626952900000|2021-07-22 11:21:40|31860.6|31720.6|31863.6|31723.6|31865.7|31725.7|31860.6|31720.6|10
1626952910000|2021-07-22 11:21:50|31859.2|31719.2|31849|31709|31860|31720|31848.8|31708.8|15
1626952920000|2021-07-22 11:22:00|31850.4|31710.4|31859.5|31719.5|31859.5|31719.5|31848.9|31708.9|10
1626952930000|2021-07-22 11:22:10|31856.1|31716.1|31857.1|31717.1|31860.5|31720.5|31855.5|31715.5|14
1626952940000|2021-07-22 11:22:20|31856.1|31716.1|31862.6|31722.6|31863.3|31723.3|31852.1|31712.1|18
1626952950000|2021-07-22 11:22:30|31860.2|31720.2|31859.7|31719.7|31868.1|31728.1|31852.6|31712.6|24
1626952960000|2021-07-22 11:22:40|31854.6|31714.6|31852.6|31712.6|31859.1|31719.1|31852.6|31712.6|6
1626952970000|2021-07-22 11:22:50|31850.4|31710.4|31847|31707|31857.6|31717.6|31847|31707|13
1626952980000|2021-07-22 11:23:00|31846.6|31706.6|31847.1|31707.1|31847.1|31707.1|31846.1|31706.1|9
1626952990000|2021-07-22 11:23:10|31847|31707|31847|31707|31847.1|31707.1|31846.9|31706.9|8
1626953000000|2021-07-22 11:23:20|31847.1|31707.1|31848|31708|31848|31708|31846.8|31706.8|10
1626953010000|2021-07-22 11:23:30|31847.5|31707.5|31828.2|31688.2|31847.5|31707.5|31822.9|31682.9|21
1626953020000|2021-07-22 11:23:40|31828.4|31688.4|31832.9|31692.9|31832.9|31692.9|31827.5|31687.5|26
1626953030000|2021-07-22 11:23:50|31832.8|31692.8|31829.4|31689.4|31834|31694|31827|31687|24
1626953040000|2021-07-22 11:24:00|31829.7|31689.7|31838.6|31698.6|31847|31707|31829.7|31689.7|34
1626953050000|2021-07-22 11:24:10|31840.1|31700.1|31845.6|31705.6|31849.9|31709.9|31838.3|31698.3|22
1626953060000|2021-07-22 11:24:20|31845|31705|31846|31706|31849.5|31709.5|31842|31702|15
1626953070000|2021-07-22 11:24:30|31845.2|31705.2|31837.7|31697.7|31845.2|31705.2|31835.2|31695.2|20
1626953080000|2021-07-22 11:24:40|31842.5|31702.5|31831.2|31691.2|31848.2|31708.2|31830.9|31690.9|18
1626953090000|2021-07-22 11:24:50|31831.1|31691.1|31830.3|31690.3|31831.1|31691.1|31830.3|31690.3|3
1626953100000|2021-07-22 11:25:00|31833.3|31693.3|31845.9|31705.9|31846.6|31706.6|31833.3|31693.3|24
1626953110000|2021-07-22 11:25:10|31844.1|31704.1|31852|31712|31859.9|31719.9|31842.9|31702.9|22
1626953120000|2021-07-22 11:25:20|31851.2|31711.2|31856.9|31716.9|31857.5|31717.5|31851.2|31711.2|7
1626953140000|2021-07-22 11:25:40|31857.8|31717.8|31863.7|31723.7|31863.7|31723.7|31857.3|31717.3|12
1626953150000|2021-07-22 11:25:50|31864|31724|31861.1|31721.1|31869.3|31729.3|31858.8|31718.8|16
1626953160000|2021-07-22 11:26:00|31861.5|31721.5|31866.9|31726.9|31866.9|31726.9|31861.5|31721.5|8
1626953170000|2021-07-22 11:26:10|31866.7|31726.7|31863.3|31723.3|31866.9|31726.9|31863.3|31723.3|9
1626953180000|2021-07-22 11:26:20|31862.6|31722.6|31857.3|31717.3|31863.7|31723.7|31857.3|31717.3|4
1626953190000|2021-07-22 11:26:30|31862.6|31722.6|31861.3|31721.3|31862.6|31722.6|31859.9|31719.9|3
1626953200000|2021-07-22 11:26:40|31865.1|31725.1|31863.6|31723.6|31866.8|31726.8|31859.9|31719.9|10
1626953210000|2021-07-22 11:26:50|31862.1|31722.1|31868.5|31728.5|31868.5|31728.5|31861.2|31721.2|15
1626953220000|2021-07-22 11:27:00|31868.4|31728.4|31867|31727|31868.4|31728.4|31866.7|31726.7|8
1626953230000|2021-07-22 11:27:10|31868.4|31728.4|31865.5|31725.5|31868.4|31728.4|31865.5|31725.5|7
1626953240000|2021-07-22 11:27:20|31862.8|31722.8|31866.8|31726.8|31870.2|31730.2|31862.8|31722.8|12
1626953250000|2021-07-22 11:27:30|31867.4|31727.4|31870.2|31730.2|31870.2|31730.2|31867.4|31727.4|6
1626953260000|2021-07-22 11:27:40|31870.3|31730.3|31872.7|31732.7|31873.6|31733.6|31870.1|31730.1|9
1626953270000|2021-07-22 11:27:50|31873|31733|31873.3|31733.3|31873.3|31733.3|31872.8|31732.8|8
1626953280000|2021-07-22 11:28:00|31872.8|31732.8|31919.9|31779.9|31920.8|31780.8|31872.8|31732.8|25
1626953290000|2021-07-22 11:28:10|31920.8|31780.8|31907|31767|31921.1|31781.1|31906|31766|25
1626953300000|2021-07-22 11:28:20|31907.4|31767.4|31885.1|31745.1|31907.4|31767.4|31885.1|31745.1|35
1626953310000|2021-07-22 11:28:30|31885.2|31745.2|31878.1|31738.1|31885.7|31745.7|31877.9|31737.9|31
1626953320000|2021-07-22 11:28:40|31878.7|31738.7|31878.3|31738.3|31879.5|31739.5|31877.8|31737.8|20
1626953330000|2021-07-22 11:28:50|31877.6|31737.6|31886.2|31746.2|31887.7|31747.7|31877.2|31737.2|24
1626953340000|2021-07-22 11:29:00|31885.8|31745.8|31885.3|31745.3|31885.8|31745.8|31885.2|31745.2|9
1626953350000|2021-07-22 11:29:10|31880.6|31740.6|31882.6|31742.6|31882.9|31742.9|31880.6|31740.6|11
1626953360000|2021-07-22 11:29:20|31880.6|31740.6|31872.9|31732.9|31880.6|31740.6|31872.9|31732.9|28
1626953370000|2021-07-22 11:29:30|31872.2|31732.2|31863.6|31723.6|31872.2|31732.2|31862.6|31722.6|14
1626953380000|2021-07-22 11:29:40|31863.7|31723.7|31861.5|31721.5|31866.1|31726.1|31861.2|31721.2|27
1626953390000|2021-07-22 11:29:50|31860|31720|31853.1|31713.1|31863.1|31723.1|31851.5|31711.5|32
1626953400000|2021-07-22 11:30:00|31853.4|31713.4|31868.7|31728.7|31868.9|31728.9|31853.4|31713.4|37
1626953410000|2021-07-22 11:30:10|31869.2|31729.2|31863.1|31723.1|31870.7|31730.7|31860.7|31720.7|25
1626953420000|2021-07-22 11:30:20|31863.2|31723.2|31864.3|31724.3|31865.2|31725.2|31862.9|31722.9|26
1626953430000|2021-07-22 11:30:30|31864|31724|31873.2|31733.2|31875.5|31735.5|31863.6|31723.6|24
1626953440000|2021-07-22 11:30:40|31873.4|31733.4|31878.6|31738.6|31883.8|31743.8|31872.9|31732.9|19
1626953450000|2021-07-22 11:30:50|31876.9|31736.9|31878.9|31738.9|31886.4|31746.4|31869.8|31729.8|22
1626953460000|2021-07-22 11:31:00|31879.7|31739.7|31880.3|31740.3|31886.5|31746.5|31871.4|31731.4|24
1626953470000|2021-07-22 11:31:10|31880|31740|31883.6|31743.6|31885.9|31745.9|31880|31740|23
1626953480000|2021-07-22 11:31:20|31880.3|31740.3|31885.3|31745.3|31885.6|31745.6|31880|31740|11
1626953490000|2021-07-22 11:31:30|31885.2|31745.2|31884.5|31744.5|31885.2|31745.2|31884.4|31744.4|4
1626953500000|2021-07-22 11:31:40|31882.2|31742.2|31884.7|31744.7|31886.1|31746.1|31882.2|31742.2|24
1626953510000|2021-07-22 11:31:50|31884.9|31744.9|31883.2|31743.2|31885|31745|31883.1|31743.1|14
1626953520000|2021-07-22 11:32:00|31883.3|31743.3|31883.2|31743.2|31883.3|31743.3|31883.2|31743.2|2
1626953530000|2021-07-22 11:32:10|31882.9|31742.9|31883.2|31743.2|31883.2|31743.2|31882.9|31742.9|2
1626953540000|2021-07-22 11:32:20|31882.9|31742.9|31879.5|31739.5|31882.9|31742.9|31879.5|31739.5|5
1626953550000|2021-07-22 11:32:30|31879.8|31739.8|31879|31739|31881.1|31741.1|31878.9|31738.9|13
1626953560000|2021-07-22 11:32:40|31879.1|31739.1|31881.8|31741.8|31882|31742|31879.1|31739.1|7
1626953570000|2021-07-22 11:32:50|31881|31741|31881.6|31741.6|31881.8|31741.8|31881|31741|3
1626953580000|2021-07-22 11:33:00|31881.8|31741.8|31883.8|31743.8|31886.5|31746.5|31881.8|31741.8|22
1626953590000|2021-07-22 11:33:10|31882.1|31742.1|31865.9|31725.9|31882.4|31742.4|31865.9|31725.9|22
1626953600000|2021-07-22 11:33:20|31865.8|31725.8|31871.3|31731.3|31871.3|31731.3|31865.8|31725.8|14
1626953610000|2021-07-22 11:33:30|31871.9|31731.9|31874.7|31734.7|31874.8|31734.8|31871|31731|20
1626953620000|2021-07-22 11:33:40|31873.8|31733.8|31874.6|31734.6|31874.7|31734.7|31873.8|31733.8|3
1626953630000|2021-07-22 11:33:50|31874.7|31734.7|31877.6|31737.6|31881.2|31741.2|31874.7|31734.7|23
1626953640000|2021-07-22 11:34:00|31878.4|31738.4|31869.3|31729.3|31881.3|31741.3|31868.6|31728.6|18
1626953650000|2021-07-22 11:34:10|31869.6|31729.6|31867.5|31727.5|31869.6|31729.6|31867.5|31727.5|3
1626953660000|2021-07-22 11:34:20|31867.2|31727.2|31862.2|31722.2|31867.2|31727.2|31862|31722|16
1626953670000|2021-07-22 11:34:30|31862.5|31722.5|31862.2|31722.2|31862.5|31722.5|31862.2|31722.2|2
1626953690000|2021-07-22 11:34:50|31862.8|31722.8|31862.5|31722.5|31862.8|31722.8|31861.8|31721.8|8
1626953700000|2021-07-22 11:35:00|31862|31722|31862|31722|31862|31722|31861.8|31721.8|4
1626953710000|2021-07-22 11:35:10|31861.5|31721.5|31870.6|31730.6|31871.6|31731.6|31861.2|31721.2|15
1626953720000|2021-07-22 11:35:20|31870.7|31730.7|31868.5|31728.5|31870.7|31730.7|31868.3|31728.3|13
1626953730000|2021-07-22 11:35:30|31875.2|31735.2|31878.8|31738.8|31878.8|31738.8|31875|31735|3
1626953740000|2021-07-22 11:35:40|31876.6|31736.6|31878.8|31738.8|31878.8|31738.8|31876.6|31736.6|5
1626953750000|2021-07-22 11:35:50|31878|31738|31874.8|31734.8|31878|31738|31873.1|31733.1|8
1626953760000|2021-07-22 11:36:00|31877.3|31737.3|31887.8|31747.8|31887.8|31747.8|31876.7|31736.7|18
1626953770000|2021-07-22 11:36:10|31889.6|31749.6|31902.9|31762.9|31916.4|31776.4|31881|31741|26
1626953780000|2021-07-22 11:36:20|31901.4|31761.4|31892.5|31752.5|31901.4|31761.4|31892.5|31752.5|8
1626953790000|2021-07-22 11:36:30|31892.6|31752.6|31916.4|31776.4|31916.4|31776.4|31892.4|31752.4|19
1626953800000|2021-07-22 11:36:40|31917.8|31777.8|31920.1|31780.1|31922.5|31782.5|31909.5|31769.5|16
1626953810000|2021-07-22 11:36:50|31934.6|31794.6|31924.3|31784.3|31936.5|31796.5|31924.3|31784.3|15
1626953820000|2021-07-22 11:37:00|31925.7|31785.7|31940.9|31800.9|31940.9|31800.9|31914.8|31774.8|30
1626953830000|2021-07-22 11:37:10|31939.2|31799.2|31947.7|31807.7|31950.2|31810.2|31939.2|31799.2|34
1626953840000|2021-07-22 11:37:20|31947.6|31807.6|31950.6|31810.6|31954.7|31814.7|31947.6|31807.6|28
1626953850000|2021-07-22 11:37:30|31953.7|31813.7|31950.1|31810.1|31955.5|31815.5|31950.1|31810.1|28
1626953860000|2021-07-22 11:37:40|31950.2|31810.2|31959|31819|31962.3|31822.3|31949.2|31809.2|18
1626953870000|2021-07-22 11:37:50|31958.9|31818.9|31980.9|31840.9|31983.2|31843.2|31958.9|31818.9|29
1626953880000|2021-07-22 11:38:00|31980|31840|31979|31839|31985.9|31845.9|31974.3|31834.3|29
1626953890000|2021-07-22 11:38:10|31983.6|31843.6|31965.9|31825.9|31985.7|31845.7|31962.8|31822.8|24
1626953900000|2021-07-22 11:38:20|31967|31827|31962.8|31822.8|31972.5|31832.5|31958.4|31818.4|31
1626953910000|2021-07-22 11:38:30|31962.7|31822.7|31964.8|31824.8|31965.4|31825.4|31962|31822|26
1626953920000|2021-07-22 11:38:40|31964.4|31824.4|31963.2|31823.2|31965.4|31825.4|31962.6|31822.6|20
1626953930000|2021-07-22 11:38:50|31961.9|31821.9|31960.3|31820.3|31962|31822|31960.2|31820.2|11
1626953940000|2021-07-22 11:39:00|31959.6|31819.6|31953.9|31813.9|31959.8|31819.8|31953.1|31813.1|19
1626953950000|2021-07-22 11:39:10|31953.8|31813.8|31958.4|31818.4|31958.4|31818.4|31941.5|31801.5|26
1626953960000|2021-07-22 11:39:20|31957.5|31817.5|31954.9|31814.9|31958.4|31818.4|31954.9|31814.9|25
1626953970000|2021-07-22 11:39:30|31954.4|31814.4|31957.7|31817.7|31959|31819|31950.2|31810.2|20
1626953980000|2021-07-22 11:39:40|31957.2|31817.2|31950|31810|31960.2|31820.2|31947.4|31807.4|28
1626953990000|2021-07-22 11:39:50|31948.5|31808.5|31952.3|31812.3|31952.7|31812.7|31948|31808|29
1626954000000|2021-07-22 11:40:00|31951.7|31811.7|31951.5|31811.5|31952.6|31812.6|31950.3|31810.3|16
1626954010000|2021-07-22 11:40:10|31948.7|31808.7|31944.7|31804.7|31948.7|31808.7|31944.6|31804.6|12
1626954020000|2021-07-22 11:40:20|31944.6|31804.6|31959|31819|31959.2|31819.2|31943.8|31803.8|19
1626954030000|2021-07-22 11:40:30|31957.8|31817.8|31960.8|31820.8|31960.8|31820.8|31954.8|31814.8|18
1626954040000|2021-07-22 11:40:40|31960.6|31820.6|31962|31822|31962|31822|31955.6|31815.6|18
1626954050000|2021-07-22 11:40:50|31962.9|31822.9|31968.5|31828.5|31975.9|31835.9|31958.5|31818.5|23
1626954060000|2021-07-22 11:41:00|31967.9|31827.9|31966.4|31826.4|31969.4|31829.4|31960.3|31820.3|10
1626954070000|2021-07-22 11:41:10|31965.4|31825.4|31966.2|31826.2|31975.1|31835.1|31964.2|31824.2|19
1626954080000|2021-07-22 11:41:20|31966.4|31826.4|31967.3|31827.3|31968.6|31828.6|31966.4|31826.4|13
1626954090000|2021-07-22 11:41:30|31967.7|31827.7|31964.6|31824.6|31979.7|31839.7|31964.6|31824.6|11
1626954100000|2021-07-22 11:41:40|31966.9|31826.9|31981.6|31841.6|31984.7|31844.7|31965.9|31825.9|11
1626954110000|2021-07-22 11:41:50|31981.9|31841.9|31996|31856|32000.2|31860.2|31981.1|31841.1|20
1626954120000|2021-07-22 11:42:00|31998.7|31858.7|31995.3|31855.3|32001.6|31861.6|31983.7|31843.7|39
1626954130000|2021-07-22 11:42:10|31995.8|31855.8|31995.7|31855.7|31998.3|31858.3|31993.4|31853.4|35
1626954140000|2021-07-22 11:42:20|31996.3|31856.3|31999.9|31859.9|32000.1|31860.1|31994.2|31854.2|30
1626954150000|2021-07-22 11:42:30|31999.6|31859.6|31990.8|31850.8|31999.9|31859.9|31988.8|31848.8|34
1626954160000|2021-07-22 11:42:40|31990.7|31850.7|31990|31850|31991|31851|31988|31848|15
1626954170000|2021-07-22 11:42:50|31990.1|31850.1|31990|31850|31990.1|31850.1|31989|31849|6
1626954180000|2021-07-22 11:43:00|31989.9|31849.9|31990.2|31850.2|31993|31853|31989.9|31849.9|11
1626954190000|2021-07-22 11:43:10|31990.1|31850.1|31987.4|31847.4|31991.7|31851.7|31987.4|31847.4|11
1626954200000|2021-07-22 11:43:20|31985.5|31845.5|31981.6|31841.6|31985.5|31845.5|31978.1|31838.1|13
1626954210000|2021-07-22 11:43:30|31981.1|31841.1|31976.5|31836.5|31981.1|31841.1|31976.5|31836.5|4
1626954220000|2021-07-22 11:43:40|31975.9|31835.9|31974.5|31834.5|31975.9|31835.9|31974.5|31834.5|4
1626954230000|2021-07-22 11:43:50|31974.3|31834.3|31974.2|31834.2|31974.3|31834.3|31974.2|31834.2|2
1626954240000|2021-07-22 11:44:00|31977.5|31837.5|31978.2|31838.2|31980.1|31840.1|31976.2|31836.2|9
1626954250000|2021-07-22 11:44:10|31976.2|31836.2|31991.2|31851.2|31993.1|31853.1|31976.2|31836.2|11
1626954260000|2021-07-22 11:44:20|31993.1|31853.1|31988.3|31848.3|32001.9|31861.9|31988.3|31848.3|30
1626954270000|2021-07-22 11:44:30|31988.5|31848.5|32007.1|31867.1|32007.9|31867.9|31988.2|31848.2|35
1626954280000|2021-07-22 11:44:40|32007|31867|32002.9|31862.9|32009|31869|32001.8|31861.8|30
1626954290000|2021-07-22 11:44:50|32002.7|31862.7|31997.8|31857.8|32003.2|31863.2|31994.9|31854.9|18
1626954300000|2021-07-22 11:45:00|31994.9|31854.9|31989.1|31849.1|31998.5|31858.5|31985.2|31845.2|23
1626954310000|2021-07-22 11:45:10|31989.9|31849.9|31985|31845|31992.1|31852.1|31985|31845|25
1626954320000|2021-07-22 11:45:20|31984.8|31844.8|31982.1|31842.1|31985.1|31845.1|31982.1|31842.1|8
1626954330000|2021-07-22 11:45:30|31982.4|31842.4|31975.3|31835.3|31982.4|31842.4|31975.3|31835.3|20
1626954340000|2021-07-22 11:45:40|31976|31836|31966.1|31826.1|31976.3|31836.3|31966.1|31826.1|12
1626954350000|2021-07-22 11:45:50|31967.2|31827.2|31966.4|31826.4|31967.2|31827.2|31965.9|31825.9|3
1626954360000|2021-07-22 11:46:00|31967.2|31827.2|31955.1|31815.1|31967.2|31827.2|31955|31815|13
1626954370000|2021-07-22 11:46:10|31954.1|31814.1|31955|31815|31955.9|31815.9|31951.8|31811.8|9
1626954380000|2021-07-22 11:46:20|31955.8|31815.8|31950.8|31810.8|31956.4|31816.4|31949.6|31809.6|32
1626954390000|2021-07-22 11:46:30|31950.9|31810.9|31950.9|31810.9|31957.7|31817.7|31950.9|31810.9|21
1626954400000|2021-07-22 11:46:40|31950.2|31810.2|31948.9|31808.9|31950.2|31810.2|31948.2|31808.2|10
1626954410000|2021-07-22 11:46:50|31949.3|31809.3|31947.7|31807.7|31953.9|31813.9|31947.7|31807.7|16
1626954420000|2021-07-22 11:47:00|31950.5|31810.5|31973.6|31833.6|31984.4|31844.4|31950.3|31810.3|20
1626954430000|2021-07-22 11:47:10|31973.1|31833.1|31971.9|31831.9|31976.5|31836.5|31969.6|31829.6|27
1626954440000|2021-07-22 11:47:20|31972.5|31832.5|31978.2|31838.2|31979.3|31839.3|31972.5|31832.5|22
1626954450000|2021-07-22 11:47:30|31978.6|31838.6|31983.3|31843.3|31986.2|31846.2|31973.1|31833.1|27
1626954460000|2021-07-22 11:47:40|31986.1|31846.1|32002.5|31862.5|32002.5|31862.5|31986.1|31846.1|15
1626954470000|2021-07-22 11:47:50|32003.6|31863.6|32026.4|31886.4|32030|31890|32003.6|31863.6|20
1626954480000|2021-07-22 11:48:00|32026.2|31886.2|32025.9|31885.9|32030|31890|32025.9|31885.9|19
1626954490000|2021-07-22 11:48:10|32026.2|31886.2|32049.1|31909.1|32049.1|31909.1|32021.8|31881.8|36
1626954500000|2021-07-22 11:48:20|32047|31907|32047.2|31907.2|32060.7|31920.7|32042.3|31902.3|29
1626954510000|2021-07-22 11:48:30|32046.3|31906.3|32034.3|31894.3|32046.3|31906.3|32034.1|31894.1|14
1626954520000|2021-07-22 11:48:40|32034.1|31894.1|32035.1|31895.1|32036.1|31896.1|32033.8|31893.8|8
1626954530000|2021-07-22 11:48:50|32035.2|31895.2|32031.2|31891.2|32035.2|31895.2|32026.5|31886.5|16
1626954540000|2021-07-22 11:49:00|32031.5|31891.5|32044.8|31904.8|32045|31905|32026.1|31886.1|35
1626954550000|2021-07-22 11:49:10|32042.6|31902.6|32030.6|31890.6|32042.6|31902.6|32027.9|31887.9|33
1626954560000|2021-07-22 11:49:20|32030.3|31890.3|32024.4|31884.4|32031.4|31891.4|32024.4|31884.4|23
1626954570000|2021-07-22 11:49:30|32024.2|31884.2|32021.8|31881.8|32024.2|31884.2|32021.4|31881.4|37
1626954580000|2021-07-22 11:49:40|32022.1|31882.1|32021.2|31881.2|32023.6|31883.6|32018.8|31878.8|34
1626954590000|2021-07-22 11:49:50|32021|31881|32021.6|31881.6|32022.7|31882.7|32019.4|31879.4|25
1626954600000|2021-07-22 11:50:00|32020.6|31880.6|32018.9|31878.9|32021.3|31881.3|32016.8|31876.8|29
1626954610000|2021-07-22 11:50:10|32018.8|31878.8|32023.6|31883.6|32026.6|31886.6|32010.6|31870.6|24
1626954620000|2021-07-22 11:50:20|32023.3|31883.3|32021.9|31881.9|32025.6|31885.6|32021.4|31881.4|15
1626954630000|2021-07-22 11:50:30|32023.9|31883.9|32022.1|31882.1|32026|31886|32020.1|31880.1|27
1626954640000|2021-07-22 11:50:40|32023.1|31883.1|32017.9|31877.9|32023.1|31883.1|32017.9|31877.9|13
1626954650000|2021-07-22 11:50:50|32019.7|31879.7|32007.6|31867.6|32019.8|31879.8|32006.5|31866.5|18
1626954660000|2021-07-22 11:51:00|32006|31866|32000.6|31860.6|32007.6|31867.6|31996.2|31856.2|26
1626954670000|2021-07-22 11:51:10|32000.1|31860.1|31999|31859|32002.2|31862.2|31998.9|31858.9|35
1626954680000|2021-07-22 11:51:20|31998.9|31858.9|31994.4|31854.4|31999.9|31859.9|31993.5|31853.5|30
1626954690000|2021-07-22 11:51:30|31994.7|31854.7|31996.9|31856.9|31996.9|31856.9|31988.3|31848.3|23
1626954700000|2021-07-22 11:51:40|31995.4|31855.4|32008.7|31868.7|32009.3|31869.3|31988.8|31848.8|29
1626954710000|2021-07-22 11:51:50|32008.8|31868.8|32007|31867|32008.8|31868.8|32006.6|31866.6|17
1626954720000|2021-07-22 11:52:00|32006.5|31866.5|32006.4|31866.4|32007.7|31867.7|32006.4|31866.4|8
1626954730000|2021-07-22 11:52:10|32007.1|31867.1|32007.8|31867.8|32008.7|31868.7|32007.1|31867.1|9
1626954740000|2021-07-22 11:52:20|32007.7|31867.7|32007.8|31867.8|32010.8|31870.8|32007.4|31867.4|15
1626954750000|2021-07-22 11:52:30|32007.5|31867.5|32007.8|31867.8|32008.3|31868.3|32007.5|31867.5|7
1626954760000|2021-07-22 11:52:40|32008.7|31868.7|32019.3|31879.3|32019.4|31879.4|32008.7|31868.7|7
1626954770000|2021-07-22 11:52:50|32019.6|31879.6|32019.1|31879.1|32019.8|31879.8|32019.1|31879.1|12
1626954780000|2021-07-22 11:53:00|32019|31879|32006.2|31866.2|32019|31879|31991.3|31851.3|20
1626954790000|2021-07-22 11:53:10|31997.8|31857.8|32001.6|31861.6|32002.9|31862.9|31997.6|31857.6|23
1626954800000|2021-07-22 11:53:20|32001.5|31861.5|31996.7|31856.7|32001.5|31861.5|31996.5|31856.5|21
1626954810000|2021-07-22 11:53:30|31996.9|31856.9|31996.5|31856.5|31997|31857|31996|31856|29
1626954820000|2021-07-22 11:53:40|31996.2|31856.2|32001.7|31861.7|32001.7|31861.7|31995.3|31855.3|27
1626954830000|2021-07-22 11:53:50|31999.7|31859.7|31987.3|31847.3|32001.8|31861.8|31987.3|31847.3|6
1626954840000|2021-07-22 11:54:00|31981|31841|31992.2|31852.2|31994.9|31854.9|31981|31841|17
1626954850000|2021-07-22 11:54:10|31992.1|31852.1|31984.1|31844.1|31999.5|31859.5|31983.9|31843.9|20
1626954860000|2021-07-22 11:54:20|31983.9|31843.9|31977.8|31837.8|31983.9|31843.9|31976.8|31836.8|13
1626954870000|2021-07-22 11:54:30|31971.2|31831.2|31965.1|31825.1|31971.2|31831.2|31965.1|31825.1|14
1626954880000|2021-07-22 11:54:40|31965.7|31825.7|31974.5|31834.5|31985.7|31845.7|31965.5|31825.5|15
1626954890000|2021-07-22 11:54:50|31976|31836|31982.5|31842.5|31986.1|31846.1|31974.7|31834.7|22
1626954900000|2021-07-22 11:55:00|31982.6|31842.6|31985.2|31845.2|31985.9|31845.9|31977.2|31837.2|16
1626954910000|2021-07-22 11:55:10|31977.1|31837.1|31961.6|31821.6|31985.2|31845.2|31961.6|31821.6|6
1626954920000|2021-07-22 11:55:20|31961.1|31821.1|31965.6|31825.6|31965.6|31825.6|31961.1|31821.1|2
1626954930000|2021-07-22 11:55:30|31965.4|31825.4|31966.4|31826.4|31968.7|31828.7|31961.9|31821.9|27
1626954940000|2021-07-22 11:55:40|31966.2|31826.2|31967.5|31827.5|31968.1|31828.1|31964.2|31824.2|24
1626954950000|2021-07-22 11:55:50|31967.6|31827.6|31961.2|31821.2|31972.6|31832.6|31961.2|31821.2|19
1626954960000|2021-07-22 11:56:00|31956.1|31816.1|31960|31820|31960|31820|31950.1|31810.1|16
1626954970000|2021-07-22 11:56:10|31962.4|31822.4|31964.4|31824.4|31965.2|31825.2|31960.4|31820.4|14
1626954980000|2021-07-22 11:56:20|31965.1|31825.1|31966.9|31826.9|31969.2|31829.2|31960.6|31820.6|27
1626954990000|2021-07-22 11:56:30|31966.7|31826.7|31968.4|31828.4|31971|31831|31966.5|31826.5|26
1626955000000|2021-07-22 11:56:40|31968.6|31828.6|31968.4|31828.4|31970.6|31830.6|31965.8|31825.8|8
1626955010000|2021-07-22 11:56:50|31967.1|31827.1|31964.6|31824.6|31967.9|31827.9|31962.8|31822.8|23
1626955020000|2021-07-22 11:57:00|31963.8|31823.8|31964.6|31824.6|31965.3|31825.3|31960.3|31820.3|29
1626955030000|2021-07-22 11:57:10|31964.9|31824.9|31953.1|31813.1|31965.5|31825.5|31953.1|31813.1|27
1626955040000|2021-07-22 11:57:20|31952.7|31812.7|31953.1|31813.1|31953.6|31813.6|31952|31812|7
1626955050000|2021-07-22 11:57:30|31951.9|31811.9|31952|31812|31952|31812|31951.9|31811.9|4
1626955060000|2021-07-22 11:57:40|31950.1|31810.1|31950.3|31810.3|31950.3|31810.3|31950.1|31810.1|2
1626955070000|2021-07-22 11:57:50|31952.6|31812.6|31951.6|31811.6|31953.1|31813.1|31950.1|31810.1|17
1626955080000|2021-07-22 11:58:00|31950.1|31810.1|31960.7|31820.7|31960.7|31820.7|31949|31809|29
1626955090000|2021-07-22 11:58:10|31956.7|31816.7|31958.5|31818.5|31962.8|31822.8|31955.9|31815.9|26
1626955100000|2021-07-22 11:58:20|31958.2|31818.2|31956|31816|31958.2|31818.2|31955.5|31815.5|17
1626955110000|2021-07-22 11:58:30|31956.2|31816.2|31949.5|31809.5|31957.5|31817.5|31949.5|31809.5|17
1626955120000|2021-07-22 11:58:40|31949.4|31809.4|31972.2|31832.2|31974.3|31834.3|31949|31809|22
1626955130000|2021-07-22 11:58:50|31971.3|31831.3|31975.1|31835.1|31975.1|31835.1|31971.2|31831.2|26
1626955140000|2021-07-22 11:59:00|31975.5|31835.5|31990.4|31850.4|31990.6|31850.6|31975.5|31835.5|19
1626955150000|2021-07-22 11:59:10|31989.7|31849.7|31989.8|31849.8|31990.7|31850.7|31989.5|31849.5|22
1626955160000|2021-07-22 11:59:20|31990.6|31850.6|31989|31849|31990.6|31850.6|31988.8|31848.8|12
1626955170000|2021-07-22 11:59:30|31989.7|31849.7|31995|31855|31995|31855|31989.7|31849.7|16
1626955190000|2021-07-22 11:59:50|31993.2|31853.2|31991.9|31851.9|31993.2|31853.2|31991.9|31851.9|3
1626955200000|2021-07-22 12:00:00|31991.4|31851.4|31989|31849|31991.4|31851.4|31988.7|31848.7|11
1626955210000|2021-07-22 12:00:10|31988.7|31848.7|31968.9|31828.9|31988.7|31848.7|31967.2|31827.2|22
1626955220000|2021-07-22 12:00:20|31969.1|31829.1|31969.7|31829.7|31970.8|31830.8|31968.4|31828.4|13
1626955230000|2021-07-22 12:00:30|31969.6|31829.6|31965.6|31825.6|31971.3|31831.3|31964.6|31824.6|15
1626955240000|2021-07-22 12:00:40|31965.4|31825.4|31968.4|31828.4|31970.4|31830.4|31963.9|31823.9|22
1626955250000|2021-07-22 12:00:50|31967.9|31827.9|31972.1|31832.1|31972.1|31832.1|31965.8|31825.8|30
1626955260000|2021-07-22 12:01:00|31972.2|31832.2|31965.5|31825.5|31976.3|31836.3|31965.5|31825.5|34
1626955270000|2021-07-22 12:01:10|31965.6|31825.6|31959.9|31819.9|31965.6|31825.6|31959.2|31819.2|13
1626955280000|2021-07-22 12:01:20|31959.8|31819.8|31960.7|31820.7|31962.2|31822.2|31957.9|31817.9|17
1626955290000|2021-07-22 12:01:30|31960.9|31820.9|31957.2|31817.2|31961.5|31821.5|31956.3|31816.3|12
1626955300000|2021-07-22 12:01:40|31956.3|31816.3|31951.9|31811.9|31957.2|31817.2|31951.9|31811.9|12
1626955310000|2021-07-22 12:01:50|31952.7|31812.7|31954.7|31814.7|31954.9|31814.9|31952.7|31812.7|21
1626955320000|2021-07-22 12:02:00|31954.6|31814.6|31953.2|31813.2|31954.7|31814.7|31953.2|31813.2|10
1626955330000|2021-07-22 12:02:10|31952.4|31812.4|31946.9|31806.9|31952.4|31812.4|31946.5|31806.5|9
1626955340000|2021-07-22 12:02:20|31949.6|31809.6|31958|31818|31958|31818|31949|31809|12
1626955350000|2021-07-22 12:02:30|31961.9|31821.9|31951.6|31811.6|31961.9|31821.9|31948.8|31808.8|23
1626955360000|2021-07-22 12:02:40|31951.5|31811.5|31950.4|31810.4|31952.9|31812.9|31949.8|31809.8|30
1626955370000|2021-07-22 12:02:50|31950.3|31810.3|31940.3|31800.3|31953.8|31813.8|31940|31800|15
1626955380000|2021-07-22 12:03:00|31941.2|31801.2|31956.2|31816.2|31958.6|31818.6|31941.2|31801.2|30
1626955390000|2021-07-22 12:03:10|31956.1|31816.1|31955.2|31815.2|31958.5|31818.5|31954.4|31814.4|27
1626955400000|2021-07-22 12:03:20|31958.3|31818.3|31959.2|31819.2|31962.3|31822.3|31956.6|31816.6|29
1626955410000|2021-07-22 12:03:30|31959.4|31819.4|31955.5|31815.5|31959.4|31819.4|31952.7|31812.7|32
1626955420000|2021-07-22 12:03:40|31955.4|31815.4|31948.9|31808.9|31955.4|31815.4|31948.4|31808.4|31
1626955430000|2021-07-22 12:03:50|31945.8|31805.8|31938.7|31798.7|31945.8|31805.8|31938.7|31798.7|16
1626955440000|2021-07-22 12:04:00|31939.9|31799.9|31946|31806|31946.4|31806.4|31939.9|31799.9|23
1626955450000|2021-07-22 12:04:10|31945.7|31805.7|31944.1|31804.1|31948.8|31808.8|31943.3|31803.3|20
1626955460000|2021-07-22 12:04:20|31944|31804|31942.5|31802.5|31944.1|31804.1|31942|31802|14
1626955470000|2021-07-22 12:04:30|31942.1|31802.1|31943|31803|31943|31803|31940.1|31800.1|13
1626955480000|2021-07-22 12:04:40|31942.6|31802.6|31946.9|31806.9|31947.6|31807.6|31940.2|31800.2|13
1626955490000|2021-07-22 12:04:50|31947.2|31807.2|31944.3|31804.3|31948.1|31808.1|31939.5|31799.5|14
1626955500000|2021-07-22 12:05:00|31940.2|31800.2|31941.3|31801.3|31948|31808|31939.7|31799.7|24
1626955510000|2021-07-22 12:05:10|31941.1|31801.1|31941.6|31801.6|31942.3|31802.3|31938.6|31798.6|18
1626955520000|2021-07-22 12:05:20|31941.8|31801.8|31940.4|31800.4|31942.1|31802.1|31940.3|31800.3|10
1626955530000|2021-07-22 12:05:30|31942|31802|31940.4|31800.4|31945.6|31805.6|31940.4|31800.4|12
1626955540000|2021-07-22 12:05:40|31938.7|31798.7|31941.9|31801.9|31942.7|31802.7|31938.7|31798.7|20
1626955550000|2021-07-22 12:05:50|31942|31802|31940.4|31800.4|31942.7|31802.7|31940|31800|20
1626955560000|2021-07-22 12:06:00|31940.8|31800.8|31933|31793|31943.6|31803.6|31933|31793|18
1626955570000|2021-07-22 12:06:10|31941.1|31801.1|31938.7|31798.7|31941.2|31801.2|31933|31793|7
1626955580000|2021-07-22 12:06:20|31935|31795|31937|31797|31940.5|31800.5|31934.4|31794.4|32
1626955590000|2021-07-22 12:06:30|31937.2|31797.2|31936.7|31796.7|31941.3|31801.3|31936.7|31796.7|33
1626955600000|2021-07-22 12:06:40|31937.4|31797.4|31927.1|31787.1|31938.5|31798.5|31925.1|31785.1|30
1626955610000|2021-07-22 12:06:50|31927.3|31787.3|31928.5|31788.5|31928.5|31788.5|31922.9|31782.9|17
1626955620000|2021-07-22 12:07:00|31927|31787|31924.3|31784.3|31943.8|31803.8|31922.9|31782.9|24
1626955630000|2021-07-22 12:07:10|31924.4|31784.4|31924.3|31784.3|31926.1|31786.1|31923|31783|11
1626955640000|2021-07-22 12:07:20|31924.6|31784.6|31924.8|31784.8|31924.8|31784.8|31924.3|31784.3|3
1626955650000|2021-07-22 12:07:30|31925.3|31785.3|31934.2|31794.2|31936.2|31796.2|31925.3|31785.3|15
1626955660000|2021-07-22 12:07:40|31933.8|31793.8|31936.2|31796.2|31936.2|31796.2|31933.8|31793.8|8
1626955670000|2021-07-22 12:07:50|31933.4|31793.4|31933.7|31793.7|31936.2|31796.2|31933.4|31793.4|11
1626955680000|2021-07-22 12:08:00|31936.2|31796.2|31929.1|31789.1|31936.2|31796.2|31928.3|31788.3|10
1626955690000|2021-07-22 12:08:10|31930.2|31790.2|31929.8|31789.8|31930.2|31790.2|31928.9|31788.9|4
1626955700000|2021-07-22 12:08:20|31930.3|31790.3|31930.3|31790.3|31930.3|31790.3|31930.3|31790.3|1
1626955730000|2021-07-22 12:08:50|31929.8|31789.8|31923.4|31783.4|31930.3|31790.3|31923.4|31783.4|5
1626955740000|2021-07-22 12:09:00|31930.3|31790.3|31930.3|31790.3|31930.3|31790.3|31929.8|31789.8|3
1626955750000|2021-07-22 12:09:10|31930.7|31790.7|31936.8|31796.8|31939.7|31799.7|31930.7|31790.7|16
1626955760000|2021-07-22 12:09:20|31937.9|31797.9|31944.1|31804.1|31952|31812|31937.9|31797.9|11
1626955770000|2021-07-22 12:09:30|31944.7|31804.7|31951.3|31811.3|31951.3|31811.3|31939.5|31799.5|18
1626955780000|2021-07-22 12:09:40|31951.1|31811.1|31968.6|31828.6|31982.4|31842.4|31951.1|31811.1|26
1626955790000|2021-07-22 12:09:50|31969.2|31829.2|31977|31837|31978|31838|31966.6|31826.6|18
1626955800000|2021-07-22 12:10:00|31974.3|31834.3|31960.9|31820.9|31978|31838|31958.1|31818.1|25
1626955810000|2021-07-22 12:10:10|31961.3|31821.3|31953.6|31813.6|31961.3|31821.3|31953.6|31813.6|13
1626955820000|2021-07-22 12:10:20|31951.4|31811.4|31953.6|31813.6|31953.6|31813.6|31951.1|31811.1|14
1626955830000|2021-07-22 12:10:30|31951|31811|31952.5|31812.5|31953.6|31813.6|31950.2|31810.2|14
1626955840000|2021-07-22 12:10:40|31953.6|31813.6|31958.2|31818.2|31959.5|31819.5|31953.6|31813.6|17
1626955850000|2021-07-22 12:10:50|31956.6|31816.6|31954|31814|31956.9|31816.9|31951.9|31811.9|19
1626955860000|2021-07-22 12:11:00|31953.8|31813.8|31952.4|31812.4|31953.8|31813.8|31952.4|31812.4|5
1626955870000|2021-07-22 12:11:10|31953.6|31813.6|31958.3|31818.3|31958.3|31818.3|31952.4|31812.4|9
1626955880000|2021-07-22 12:11:20|31959.4|31819.4|31953.6|31813.6|31959.4|31819.4|31953.6|31813.6|11
1626955890000|2021-07-22 12:11:30|31955.4|31815.4|31960.9|31820.9|31969.2|31829.2|31955.4|31815.4|8
1626955900000|2021-07-22 12:11:40|31963.6|31823.6|31966.3|31826.3|31966.3|31826.3|31962.8|31822.8|16
1626955910000|2021-07-22 12:11:50|31964.2|31824.2|31966.3|31826.3|31966.3|31826.3|31962.1|31822.1|17
1626955920000|2021-07-22 12:12:00|31967.8|31827.8|31960.9|31820.9|31967.8|31827.8|31958.5|31818.5|23
1626955930000|2021-07-22 12:12:10|31961.8|31821.8|31962.3|31822.3|31965.5|31825.5|31961.2|31821.2|25
1626955940000|2021-07-22 12:12:20|31961.7|31821.7|31961.6|31821.6|31964.2|31824.2|31960.9|31820.9|16
1626955950000|2021-07-22 12:12:30|31963.1|31823.1|31961.4|31821.4|31967.1|31827.1|31961.4|31821.4|12
1626955960000|2021-07-22 12:12:40|31962.8|31822.8|31965.2|31825.2|31965.2|31825.2|31962.8|31822.8|14
1626955970000|2021-07-22 12:12:50|31965.3|31825.3|31965.1|31825.1|31968.3|31828.3|31963|31823|18
1626955980000|2021-07-22 12:13:00|31969.2|31829.2|31965.1|31825.1|31973.2|31833.2|31964.1|31824.1|15
1626955990000|2021-07-22 12:13:10|31966|31826|31964.3|31824.3|31966|31826|31964.3|31824.3|9
1626956000000|2021-07-22 12:13:20|31965.1|31825.1|31966.8|31826.8|31969.4|31829.4|31963.9|31823.9|15
1626956010000|2021-07-22 12:13:30|31967|31827|31961|31821|31967.7|31827.7|31961|31821|10
1626956020000|2021-07-22 12:13:40|31953.6|31813.6|31953.6|31813.6|31953.6|31813.6|31953.6|31813.6|1
1626956030000|2021-07-22 12:13:50|31955.8|31815.8|31953.6|31813.6|31955.8|31815.8|31950.1|31810.1|5
1626956050000|2021-07-22 12:14:10|31954|31814|31941.7|31801.7|31955.1|31815.1|31938.6|31798.6|17
1626956060000|2021-07-22 12:14:20|31940.5|31800.5|31933.1|31793.1|31943.7|31803.7|31933.1|31793.1|21
1626956070000|2021-07-22 12:14:30|31930.3|31790.3|31933.8|31793.8|31933.8|31793.8|31930.3|31790.3|11
1626956080000|2021-07-22 12:14:40|31931.3|31791.3|31927.4|31787.4|31931.8|31791.8|31926.5|31786.5|21
1626956090000|2021-07-22 12:14:50|31926.8|31786.8|31907|31767|31926.8|31786.8|31907|31767|24
1626956100000|2021-07-22 12:15:00|31907.3|31767.3|31906.8|31766.8|31915.3|31775.3|31905.2|31765.2|29
1626956110000|2021-07-22 12:15:10|31905.2|31765.2|31912.5|31772.5|31920.6|31780.6|31905.2|31765.2|25
1626956120000|2021-07-22 12:15:20|31911.9|31771.9|31920.3|31780.3|31923.6|31783.6|31911.9|31771.9|26
1626956130000|2021-07-22 12:15:30|31918.7|31778.7|31922.4|31782.4|31922.4|31782.4|31916.3|31776.3|18
1626956140000|2021-07-22 12:15:40|31920.8|31780.8|31910.7|31770.7|31920.8|31780.8|31910.7|31770.7|11
1626956150000|2021-07-22 12:15:50|31911.4|31771.4|31900.7|31760.7|31911.4|31771.4|31895.8|31755.8|13
1626956160000|2021-07-22 12:16:00|31896.6|31756.6|31892.3|31752.3|31900.7|31760.7|31884.8|31744.8|10
1626956170000|2021-07-22 12:16:10|31886.7|31746.7|31887.5|31747.5|31890.1|31750.1|31883.1|31743.1|21
1626956180000|2021-07-22 12:16:20|31887.8|31747.8|31888.8|31748.8|31889.5|31749.5|31885.2|31745.2|26
1626956190000|2021-07-22 12:16:30|31887.4|31747.4|31888.3|31748.3|31890.2|31750.2|31885.7|31745.7|19
1626956200000|2021-07-22 12:16:40|31886.5|31746.5|31889.7|31749.7|31889.7|31749.7|31886.5|31746.5|9
1626956210000|2021-07-22 12:16:50|31892.6|31752.6|31893.4|31753.4|31897.6|31757.6|31889.3|31749.3|32
1626956220000|2021-07-22 12:17:00|31893.3|31753.3|31889.5|31749.5|31896.3|31756.3|31889.5|31749.5|27
1626956230000|2021-07-22 12:17:10|31890.6|31750.6|31883.1|31743.1|31891.8|31751.8|31883.1|31743.1|22
1626956240000|2021-07-22 12:17:20|31882.7|31742.7|31883|31743|31887.3|31747.3|31882.1|31742.1|28
1626956250000|2021-07-22 12:17:30|31884|31744|31887|31747|31890.8|31750.8|31884|31744|28
1626956260000|2021-07-22 12:17:40|31887.8|31747.8|31887.8|31747.8|31887.8|31747.8|31883.3|31743.3|24
1626956270000|2021-07-22 12:17:50|31886.9|31746.9|31887.3|31747.3|31888|31748|31885.4|31745.4|20
1626956280000|2021-07-22 12:18:00|31887|31747|31887.5|31747.5|31887.6|31747.6|31887|31747|10
1626956290000|2021-07-22 12:18:10|31888|31748|31888|31748|31888|31748|31887.3|31747.3|8
1626956300000|2021-07-22 12:18:20|31886.6|31746.6|31886.6|31746.6|31886.6|31746.6|31886.6|31746.6|1
1626956310000|2021-07-22 12:18:30|31888.2|31748.2|31888|31748|31891.1|31751.1|31888|31748|12
1626956320000|2021-07-22 12:18:40|31891.1|31751.1|31891.1|31751.1|31891.1|31751.1|31891.1|31751.1|1
1626956330000|2021-07-22 12:18:50|31891.5|31751.5|31891.7|31751.7|31891.7|31751.7|31891.1|31751.1|3
1626956340000|2021-07-22 12:19:00|31891.1|31751.1|31891.4|31751.4|31892.3|31752.3|31889.3|31749.3|12
1626956350000|2021-07-22 12:19:10|31892.3|31752.3|31894.6|31754.6|31898.5|31758.5|31892.3|31752.3|16
1626956360000|2021-07-22 12:19:20|31893.3|31753.3|31907.2|31767.2|31908.1|31768.1|31893.3|31753.3|22
1626956370000|2021-07-22 12:19:30|31905|31765|31913.8|31773.8|31914.2|31774.2|31899.5|31759.5|15
1626956380000|2021-07-22 12:19:40|31914.9|31774.9|31920|31780|31922.7|31782.7|31912.9|31772.9|19
1626956390000|2021-07-22 12:19:50|31920.8|31780.8|31913.4|31773.4|31920.8|31780.8|31913.4|31773.4|5
1626956400000|2021-07-22 12:20:00|31914.2|31774.2|31910.5|31770.5|31916.8|31776.8|31907|31767|12
1626956410000|2021-07-22 12:20:10|31910.3|31770.3|31909.2|31769.2|31916.6|31776.6|31905.8|31765.8|14
1626956420000|2021-07-22 12:20:20|31911.9|31771.9|31916.7|31776.7|31916.7|31776.7|31910.3|31770.3|7
1626956430000|2021-07-22 12:20:30|31919|31779|31914.8|31774.8|31919|31779|31911.7|31771.7|15
1626956440000|2021-07-22 12:20:40|31911.2|31771.2|31912|31772|31914.8|31774.8|31909.8|31769.8|8
1626956450000|2021-07-22 12:20:50|31909.5|31769.5|31907.7|31767.7|31912|31772|31906.9|31766.9|7
1626956460000|2021-07-22 12:21:00|31906.4|31766.4|31917.4|31777.4|31918|31778|31906.4|31766.4|17
1626956470000|2021-07-22 12:21:10|31915.4|31775.4|31917.3|31777.3|31919.2|31779.2|31911.3|31771.3|22
1626956480000|2021-07-22 12:21:20|31919.6|31779.6|31931.7|31791.7|31937.2|31797.2|31916.2|31776.2|25
1626956490000|2021-07-22 12:21:30|31930.9|31790.9|31937.9|31797.9|31946.2|31806.2|31930.9|31790.9|31
1626956500000|2021-07-22 12:21:40|31937.6|31797.6|31938.7|31798.7|31940.6|31800.6|31936|31796|23
1626956510000|2021-07-22 12:21:50|31938.9|31798.9|31935.2|31795.2|31946.9|31806.9|31932.6|31792.6|23
1626956520000|2021-07-22 12:22:00|31936|31796|31930.9|31790.9|31936|31796|31930.9|31790.9|6
1626956530000|2021-07-22 12:22:10|31929.6|31789.6|31931.2|31791.2|31931.2|31791.2|31921|31781|19
1626956540000|2021-07-22 12:22:20|31931.1|31791.1|31923.5|31783.5|31935.9|31795.9|31919|31779|25
1626956550000|2021-07-22 12:22:30|31921.2|31781.2|31924.7|31784.7|31925.4|31785.4|31921.2|31781.2|7
1626956560000|2021-07-22 12:22:40|31924.5|31784.5|31913.2|31773.2|31924.5|31784.5|31913.2|31773.2|20
1626956570000|2021-07-22 12:22:50|31912.6|31772.6|31903.8|31763.8|31912.8|31772.8|31903.2|31763.2|21
1626956580000|2021-07-22 12:23:00|31903.5|31763.5|31901.8|31761.8|31905.5|31765.5|31899.1|31759.1|14
1626956590000|2021-07-22 12:23:10|31902.8|31762.8|31903.7|31763.7|31906.1|31766.1|31902.4|31762.4|9
1626956600000|2021-07-22 12:23:20|31903.1|31763.1|31910.6|31770.6|31910.6|31770.6|31902.7|31762.7|16
1626956610000|2021-07-22 12:23:30|31912.5|31772.5|31908.4|31768.4|31916.1|31776.1|31908.4|31768.4|24
1626956620000|2021-07-22 12:23:40|31907.4|31767.4|31902.7|31762.7|31907.4|31767.4|31902.5|31762.5|20
1626956630000|2021-07-22 12:23:50|31902.9|31762.9|31902.5|31762.5|31902.9|31762.9|31900.9|31760.9|22
1626956640000|2021-07-22 12:24:00|31903.1|31763.1|31903.9|31763.9|31906.4|31766.4|31900.9|31760.9|20
1626956650000|2021-07-22 12:24:10|31903.4|31763.4|31906.3|31766.3|31910.2|31770.2|31903.4|31763.4|10
1626956660000|2021-07-22 12:24:20|31906.9|31766.9|31907.4|31767.4|31907.4|31767.4|31906.7|31766.7|4
1626956670000|2021-07-22 12:24:30|31907.7|31767.7|31906.9|31766.9|31908.4|31768.4|31906.9|31766.9|4
1626956680000|2021-07-22 12:24:40|31908.4|31768.4|31897.8|31757.8|31908.4|31768.4|31897.8|31757.8|6
1626956690000|2021-07-22 12:24:50|31896.4|31756.4|31887.8|31747.8|31896.4|31756.4|31887.8|31747.8|15
1626956700000|2021-07-22 12:25:00|31886.5|31746.5|31883.8|31743.8|31890|31750|31881.9|31741.9|19
1626956710000|2021-07-22 12:25:10|31882.2|31742.2|31883|31743|31883.8|31743.8|31882.2|31742.2|8
1626956720000|2021-07-22 12:25:20|31883.6|31743.6|31886.4|31746.4|31886.8|31746.8|31883.6|31743.6|6
1626956730000|2021-07-22 12:25:30|31886.2|31746.2|31882.9|31742.9|31886.6|31746.6|31882.9|31742.9|11
1626956740000|2021-07-22 12:25:40|31883.7|31743.7|31880.5|31740.5|31884.1|31744.1|31880.5|31740.5|7
1626956750000|2021-07-22 12:25:50|31884.2|31744.2|31861.6|31721.6|31884.2|31744.2|31861.5|31721.5|22
1626956760000|2021-07-22 12:26:00|31863.3|31723.3|31841.8|31701.8|31864.9|31724.9|31841.8|31701.8|21
1626956770000|2021-07-22 12:26:10|31842.1|31702.1|31830.8|31690.8|31844.2|31704.2|31830.8|31690.8|19
1626956780000|2021-07-22 12:26:20|31830.4|31690.4|31833.4|31693.4|31833.4|31693.4|31824.1|31684.1|8
1626956790000|2021-07-22 12:26:30|31833.3|31693.3|31829.1|31689.1|31833.4|31693.4|31829|31689|9
1626956800000|2021-07-22 12:26:40|31829|31689|31832.6|31692.6|31832.6|31692.6|31829|31689|2
1626956810000|2021-07-22 12:26:50|31831|31691|31831|31691|31831|31691|31831|31691|1
1626956820000|2021-07-22 12:27:00|31827.3|31687.3|31820.6|31680.6|31828|31688|31819.5|31679.5|11
1626956830000|2021-07-22 12:27:10|31815.3|31675.3|31810.1|31670.1|31817.1|31677.1|31810|31670|12
1626956840000|2021-07-22 12:27:20|31808.5|31668.5|31810.5|31670.5|31810.5|31670.5|31807|31667|13
1626956850000|2021-07-22 12:27:30|31810|31670|31820.8|31680.8|31820.8|31680.8|31808.3|31668.3|21
1626956860000|2021-07-22 12:27:40|31819.3|31679.3|31827.1|31687.1|31827.1|31687.1|31818.4|31678.4|11
1626956870000|2021-07-22 12:27:50|31832.2|31692.2|31827|31687|31833.6|31693.6|31826.5|31686.5|10
1626956880000|2021-07-22 12:28:00|31821.3|31681.3|31821.3|31681.3|31821.3|31681.3|31819|31679|6
1626956890000|2021-07-22 12:28:10|31827.4|31687.4|31841.8|31701.8|31841.8|31701.8|31827.4|31687.4|14
1626956900000|2021-07-22 12:28:20|31841.5|31701.5|31851.1|31711.1|31851.1|31711.1|31841.5|31701.5|19
1626956910000|2021-07-22 12:28:30|31852.1|31712.1|31845.5|31705.5|31852.6|31712.6|31844.8|31704.8|18
1626956920000|2021-07-22 12:28:40|31848|31708|31844.9|31704.9|31848|31708|31844.4|31704.4|12
1626956930000|2021-07-22 12:28:50|31846.5|31706.5|31848.8|31708.8|31850.8|31710.8|31845|31705|22
1626956940000|2021-07-22 12:29:00|31847.1|31707.1|31834.4|31694.4|31847.1|31707.1|31833.9|31693.9|19
1626956950000|2021-07-22 12:29:10|31833.9|31693.9|31845.5|31705.5|31845.5|31705.5|31830.6|31690.6|22
1626956960000|2021-07-22 12:29:20|31845.6|31705.6|31844.2|31704.2|31845.6|31705.6|31844.2|31704.2|3
1626956970000|2021-07-22 12:29:30|31842.2|31702.2|31842.1|31702.1|31843.6|31703.6|31842.1|31702.1|5
1626956980000|2021-07-22 12:29:40|31843.1|31703.1|31845.7|31705.7|31845.7|31705.7|31839.9|31699.9|13
1626956990000|2021-07-22 12:29:50|31846.5|31706.5|31861.9|31721.9|31861.9|31721.9|31846.5|31706.5|21
1626957000000|2021-07-22 12:30:00|31862|31722|31867.6|31727.6|31867.6|31727.6|31861.9|31721.9|11
1626957010000|2021-07-22 12:30:10|31865.5|31725.5|31875.4|31735.4|31879.1|31739.1|31865.5|31725.5|13
1626957020000|2021-07-22 12:30:20|31875.9|31735.9|31877.7|31737.7|31877.7|31737.7|31873.6|31733.6|7
1626957030000|2021-07-22 12:30:30|31877.3|31737.3|31875.7|31735.7|31878.2|31738.2|31874.1|31734.1|10
1626957040000|2021-07-22 12:30:40|31875.2|31735.2|31872.5|31732.5|31875.2|31735.2|31872.5|31732.5|16
1626957050000|2021-07-22 12:30:50|31872.9|31732.9|31873|31733|31875.2|31735.2|31872.8|31732.8|15
1626957060000|2021-07-22 12:31:00|31872.2|31732.2|31865.8|31725.8|31873|31733|31857.2|31717.2|23
1626957070000|2021-07-22 12:31:10|31866|31726|31858.8|31718.8|31871|31731|31858.2|31718.2|27
1626957080000|2021-07-22 12:31:20|31857.4|31717.4|31860.7|31720.7|31865.5|31725.5|31856.4|31716.4|23
1626957090000|2021-07-22 12:31:30|31861.2|31721.2|31861.8|31721.8|31873.5|31733.5|31860.2|31720.2|18
1626957100000|2021-07-22 12:31:40|31863.6|31723.6|31870.6|31730.6|31874|31734|31862.1|31722.1|19
1626957110000|2021-07-22 12:31:50|31871|31731|31879.2|31739.2|31880|31740|31871|31731|23
1626957120000|2021-07-22 12:32:00|31881.8|31741.8|31893.9|31753.9|31893.9|31753.9|31881.8|31741.8|21
1626957130000|2021-07-22 12:32:10|31895.4|31755.4|31902.6|31762.6|31904|31764|31893.6|31753.6|19
1626957140000|2021-07-22 12:32:20|31902.4|31762.4|31913|31773|31916.4|31776.4|31899.8|31759.8|34
1626957150000|2021-07-22 12:32:30|31913.7|31773.7|31916|31776|31918.9|31778.9|31906.2|31766.2|35
1626957160000|2021-07-22 12:32:40|31915.8|31775.8|31918.2|31778.2|31918.2|31778.2|31908.8|31768.8|30
1626957170000|2021-07-22 12:32:50|31920.9|31780.9|31941.5|31801.5|31941.6|31801.6|31920.6|31780.6|28
1626957180000|2021-07-22 12:33:00|31940.8|31800.8|31935|31795|31940.8|31800.8|31930.8|31790.8|30
1626957190000|2021-07-22 12:33:10|31934.7|31794.7|31945.8|31805.8|31946.2|31806.2|31930.6|31790.6|19
1626957200000|2021-07-22 12:33:20|31945.7|31805.7|31949.6|31809.6|31952.3|31812.3|31944.4|31804.4|23
1626957210000|2021-07-22 12:33:30|31949.7|31809.7|31943.7|31803.7|31949.7|31809.7|31938.9|31798.9|31
1626957220000|2021-07-22 12:33:40|31943.9|31803.9|31946.4|31806.4|31950.1|31810.1|31941.4|31801.4|31
1626957230000|2021-07-22 12:33:50|31948.4|31808.4|31936.8|31796.8|31948.8|31808.8|31936.8|31796.8|21
1626957240000|2021-07-22 12:34:00|31937.4|31797.4|31933.1|31793.1|31937.7|31797.7|31928.6|31788.6|9
1626957250000|2021-07-22 12:34:10|31933.5|31793.5|31948.1|31808.1|31948.1|31808.1|31932.1|31792.1|16
1626957260000|2021-07-22 12:34:20|31946.8|31806.8|31958.2|31818.2|31958.2|31818.2|31946.8|31806.8|24
1626957270000|2021-07-22 12:34:30|31957.9|31817.9|31971.6|31831.6|31971.8|31831.8|31956.2|31816.2|22
1626957280000|2021-07-22 12:34:40|31971.9|31831.9|32008.5|31868.5|32011.1|31871.1|31969.7|31829.7|29
1626957290000|2021-07-22 12:34:50|32009.9|31869.9|32027.3|31887.3|32027.3|31887.3|32003.8|31863.8|21
1626957300000|2021-07-22 12:35:00|32028.2|31888.2|31993.5|31853.5|32028.2|31888.2|31990.8|31850.8|33
1626957310000|2021-07-22 12:35:10|31993.2|31853.2|32011.4|31871.4|32011.4|31871.4|31987|31847|23
1626957320000|2021-07-22 12:35:20|32012.8|31872.8|32004.5|31864.5|32012.8|31872.8|31995.9|31855.9|33
1626957330000|2021-07-22 12:35:30|32006.6|31866.6|31993.5|31853.5|32006.6|31866.6|31991.2|31851.2|29
1626957340000|2021-07-22 12:35:40|31993.6|31853.6|32005.3|31865.3|32005.3|31865.3|31992.4|31852.4|23
1626957350000|2021-07-22 12:35:50|32009.5|31869.5|32011.2|31871.2|32014.2|31874.2|32003.3|31863.3|27
1626957360000|2021-07-22 12:36:00|32010.8|31870.8|32006.8|31866.8|32014.9|31874.9|32004.2|31864.2|17
1626957370000|2021-07-22 12:36:10|32006.6|31866.6|32003.1|31863.1|32006.6|31866.6|31993.8|31853.8|20
1626957380000|2021-07-22 12:36:20|31999.4|31859.4|31983.8|31843.8|32003.2|31863.2|31983|31843|19
1626957390000|2021-07-22 12:36:30|31982.9|31842.9|31989.3|31849.3|31989.3|31849.3|31980.2|31840.2|24
1626957400000|2021-07-22 12:36:40|31990.9|31850.9|31996.3|31856.3|31997.7|31857.7|31989|31849|20
1626957410000|2021-07-22 12:36:50|32000.5|31860.5|32022.1|31882.1|32022.3|31882.3|32000.5|31860.5|18
1626957420000|2021-07-22 12:37:00|32022|31882|32015.2|31875.2|32026.6|31886.6|32002.2|31862.2|28
1626957430000|2021-07-22 12:37:10|32015|31875|32032|31892|32032|31892|32015|31875|22
1626957440000|2021-07-22 12:37:20|32032.9|31892.9|32030.3|31890.3|32032.9|31892.9|32030.3|31890.3|2
1626957450000|2021-07-22 12:37:30|32030.5|31890.5|32049.5|31909.5|32050.4|31910.4|32030.5|31890.5|28
1626957460000|2021-07-22 12:37:40|32050.4|31910.4|32041.7|31901.7|32050.4|31910.4|32040.2|31900.2|4
1626957470000|2021-07-22 12:37:50|32040.8|31900.8|32041.7|31901.7|32041.7|31901.7|32040.8|31900.8|4
1626957480000|2021-07-22 12:38:00|32033.3|31893.3|32069.4|31929.4|32069.4|31929.4|32033.3|31893.3|18
1626957490000|2021-07-22 12:38:10|32071.7|31931.7|32074.7|31934.7|32075.4|31935.4|32064.8|31924.8|27
1626957500000|2021-07-22 12:38:20|32074.8|31934.8|32115.4|31975.4|32124.3|31984.3|32074.8|31934.8|30
1626957510000|2021-07-22 12:38:30|32115.7|31975.7|32120.7|31980.7|32129.9|31989.9|32111|31971|18
1626957520000|2021-07-22 12:38:40|32128.3|31988.3|32104.3|31964.3|32131.7|31991.7|32103|31963|30
1626957530000|2021-07-22 12:38:50|32106.9|31966.9|32118.7|31978.7|32126.1|31986.1|32106.9|31966.9|31
1626957540000|2021-07-22 12:39:00|32120.9|31980.9|32118.5|31978.5|32124.5|31984.5|32117.9|31977.9|17
1626957550000|2021-07-22 12:39:10|32117.2|31977.2|32187.6|32047.6|32187.6|32047.6|32117.2|31977.2|28
1626957560000|2021-07-22 12:39:20|32188.8|32048.8|32213.9|32073.9|32220.2|32080.2|32187.2|32047.2|23
1626957570000|2021-07-22 12:39:30|32213.3|32073.3|32179.9|32039.9|32213.3|32073.3|32178.1|32038.1|21
1626957580000|2021-07-22 12:39:40|32178|32038|32171.8|32031.8|32183.4|32043.4|32170|32030|12
1626957590000|2021-07-22 12:39:50|32178.5|32038.5|32184.5|32044.5|32197.1|32057.1|32175.5|32035.5|23
1626957600000|2021-07-22 12:40:00|32183.4|32043.4|32158.5|32018.5|32183.4|32043.4|32147.7|32007.7|13
1626957610000|2021-07-22 12:40:10|32154.9|32014.9|32138|31998|32157.2|32017.2|32138|31998|22
1626957620000|2021-07-22 12:40:20|32145.1|32005.1|32136.1|31996.1|32145.1|32005.1|32136.1|31996.1|4
1626957630000|2021-07-22 12:40:30|32137.5|31997.5|32152.2|32012.2|32152.2|32012.2|32137.5|31997.5|4
1626957640000|2021-07-22 12:40:40|32151.4|32011.4|32136.2|31996.2|32151.4|32011.4|32136.2|31996.2|11
1626957650000|2021-07-22 12:40:50|32140.9|32000.9|32160.6|32020.6|32163.7|32023.7|32140.9|32000.9|8
1626957660000|2021-07-22 12:41:00|32160.3|32020.3|32158.3|32018.3|32161.9|32021.9|32153.1|32013.1|14
1626957670000|2021-07-22 12:41:10|32158|32018|32173.1|32033.1|32174.1|32034.1|32155.8|32015.8|9
1626957680000|2021-07-22 12:41:20|32172.9|32032.9|32187.3|32047.3|32189.1|32049.1|32172.9|32032.9|15
1626957690000|2021-07-22 12:41:30|32208.6|32068.6|32221.5|32081.5|32237.7|32097.7|32208.6|32068.6|31
1626957700000|2021-07-22 12:41:40|32221.1|32081.1|32219.5|32079.5|32234.4|32094.4|32219.5|32079.5|17
1626957710000|2021-07-22 12:41:50|32220.7|32080.7|32224.4|32084.4|32234.4|32094.4|32218.6|32078.6|27
1626957720000|2021-07-22 12:42:00|32223.7|32083.7|32210.9|32070.9|32224.3|32084.3|32210.9|32070.9|20
1626957730000|2021-07-22 12:42:10|32210.5|32070.5|32199.7|32059.7|32214|32074|32199.4|32059.4|26
1626957740000|2021-07-22 12:42:20|32199.2|32059.2|32246|32106|32247.6|32107.6|32197.9|32057.9|27
1626957750000|2021-07-22 12:42:30|32243|32103|32253.5|32113.5|32255.6|32115.6|32232.6|32092.6|20
1626957760000|2021-07-22 12:42:40|32252.8|32112.8|32253.7|32113.7|32260|32120|32244.3|32104.3|28
1626957770000|2021-07-22 12:42:50|32258.1|32118.1|32267.1|32127.1|32267.1|32127.1|32254.1|32114.1|16
1626957780000|2021-07-22 12:43:00|32266.8|32126.8|32247.2|32107.2|32266.8|32126.8|32247.2|32107.2|12
1626957790000|2021-07-22 12:43:10|32246.8|32106.8|32267.1|32127.1|32267.1|32127.1|32235.4|32095.4|21
1626957800000|2021-07-22 12:43:20|32266.5|32126.5|32257.1|32117.1|32268|32128|32257.1|32117.1|12
1626957810000|2021-07-22 12:43:30|32261.1|32121.1|32258.8|32118.8|32261.1|32121.1|32258.8|32118.8|2
1626957820000|2021-07-22 12:43:40|32255.1|32115.1|32243.9|32103.9|32258.8|32118.8|32242|32102|15
1626957830000|2021-07-22 12:43:50|32242.8|32102.8|32243.9|32103.9|32246.1|32106.1|32224.3|32084.3|15
1626957840000|2021-07-22 12:44:00|32243.4|32103.4|32233.9|32093.9|32251.7|32111.7|32223.4|32083.4|27
1626957850000|2021-07-22 12:44:10|32226.2|32086.2|32237.9|32097.9|32248.1|32108.1|32226.2|32086.2|19
1626957860000|2021-07-22 12:44:20|32235|32095|32224.3|32084.3|32254.9|32114.9|32203.3|32063.3|26
1626957870000|2021-07-22 12:44:30|32224.6|32084.6|32184.7|32044.7|32237.4|32097.4|32184.7|32044.7|21
1626957880000|2021-07-22 12:44:40|32186.7|32046.7|32188.7|32048.7|32189.5|32049.5|32186.7|32046.7|13
1626957890000|2021-07-22 12:44:50|32199.6|32059.6|32211.4|32071.4|32211.4|32071.4|32199.6|32059.6|7
1626957900000|2021-07-22 12:45:00|32202.2|32062.2|32206.4|32066.4|32220.4|32080.4|32193.2|32053.2|13
1626957910000|2021-07-22 12:45:10|32204.7|32064.7|32194.1|32054.1|32204.7|32064.7|32191|32051|25
1626957920000|2021-07-22 12:45:20|32194.5|32054.5|32195.5|32055.5|32202|32062|32190.6|32050.6|28
1626957930000|2021-07-22 12:45:30|32195.6|32055.6|32164.5|32024.5|32195.6|32055.6|32164.5|32024.5|7
1626957940000|2021-07-22 12:45:40|32159.6|32019.6|32170|32030|32177.9|32037.9|32159.6|32019.6|13
1626957950000|2021-07-22 12:45:50|32169.1|32029.1|32168.6|32028.6|32170.6|32030.6|32156|32016|16
1626957960000|2021-07-22 12:46:00|32167.7|32027.7|32161|32021|32175.9|32035.9|32161|32021|15
1626957970000|2021-07-22 12:46:10|32165.2|32025.2|32180.2|32040.2|32183.4|32043.4|32162.7|32022.7|13
1626957980000|2021-07-22 12:46:20|32183.6|32043.6|32192|32052|32192.2|32052.2|32181.4|32041.4|10
1626957990000|2021-07-22 12:46:30|32184.3|32044.3|32190.8|32050.8|32205.1|32065.1|32184.3|32044.3|10
1626958000000|2021-07-22 12:46:40|32189.8|32049.8|32180.2|32040.2|32195.9|32055.9|32180.2|32040.2|7
1626958010000|2021-07-22 12:46:50|32176|32036|32179.9|32039.9|32179.9|32039.9|32174.3|32034.3|7
1626958020000|2021-07-22 12:47:00|32180.2|32040.2|32176|32036|32180.2|32040.2|32176|32036|4
1626958030000|2021-07-22 12:47:10|32173.1|32033.1|32187.8|32047.8|32187.8|32047.8|32171.3|32031.3|9
1626958040000|2021-07-22 12:47:20|32184.1|32044.1|32181.3|32041.3|32184.1|32044.1|32176.2|32036.2|8
1626958050000|2021-07-22 12:47:30|32178.6|32038.6|32177.7|32037.7|32205.1|32065.1|32177.2|32037.2|9
1626958060000|2021-07-22 12:47:40|32205.1|32065.1|32171.5|32031.5|32205.1|32065.1|32170.9|32030.9|10
1626958070000|2021-07-22 12:47:50|32173.9|32033.9|32172.1|32032.1|32173.9|32033.9|32172.1|32032.1|4
1626958080000|2021-07-22 12:48:00|32173.3|32033.3|32187.7|32047.7|32188.4|32048.4|32172|32032|12
1626958090000|2021-07-22 12:48:10|32186.9|32046.9|32189.1|32049.1|32189.1|32049.1|32175.9|32035.9|10
1626958120000|2021-07-22 12:48:40|32172.4|32032.4|32179.4|32039.4|32179.4|32039.4|32172.4|32032.4|2
1626958130000|2021-07-22 12:48:50|32169.7|32029.7|32182.5|32042.5|32182.5|32042.5|32169.7|32029.7|8
1626958140000|2021-07-22 12:49:00|32182|32042|32181.5|32041.5|32184|32044|32175.5|32035.5|14
1626958150000|2021-07-22 12:49:10|32179|32039|32180.1|32040.1|32180.1|32040.1|32179|32039|6
1626958180000|2021-07-22 12:49:40|32180.5|32040.5|32178.1|32038.1|32181|32041|32178.1|32038.1|4
1626958200000|2021-07-22 12:50:00|32164.1|32024.1|32172|32032|32174.8|32034.8|32152.8|32012.8|15
1626958210000|2021-07-22 12:50:10|32175|32035|32172.7|32032.7|32175|32035|32171.6|32031.6|3
1626958220000|2021-07-22 12:50:20|32181.2|32041.2|32177.9|32037.9|32181.2|32041.2|32172.4|32032.4|9
1626958230000|2021-07-22 12:50:30|32181.2|32041.2|32177.4|32037.4|32183.3|32043.3|32175.5|32035.5|16
1626958240000|2021-07-22 12:50:40|32176.4|32036.4|32184.9|32044.9|32194.3|32054.3|32172.4|32032.4|15
1626958250000|2021-07-22 12:50:50|32190.9|32050.9|32200|32060|32201|32061|32190.9|32050.9|7
1626958260000|2021-07-22 12:51:00|32198.8|32058.8|32179.5|32039.5|32198.8|32058.8|32167.9|32027.9|12
1626958270000|2021-07-22 12:51:10|32173.5|32033.5|32180.6|32040.6|32183.1|32043.1|32173.5|32033.5|22
1626958280000|2021-07-22 12:51:20|32181.4|32041.4|32175.2|32035.2|32181.4|32041.4|32169.8|32029.8|24
1626958290000|2021-07-22 12:51:30|32174.5|32034.5|32180.9|32040.9|32183.7|32043.7|32170.1|32030.1|28
1626958300000|2021-07-22 12:51:40|32180.7|32040.7|32180.5|32040.5|32182.7|32042.7|32179.3|32039.3|31
1626958310000|2021-07-22 12:51:50|32182|32042|32175.6|32035.6|32182|32042|32175.6|32035.6|17
1626958320000|2021-07-22 12:52:00|32175.5|32035.5|32166.2|32026.2|32176.4|32036.4|32159|32019|35
1626958330000|2021-07-22 12:52:10|32166.3|32026.3|32157.8|32017.8|32170.1|32030.1|32156.2|32016.2|29
1626958340000|2021-07-22 12:52:20|32158.6|32018.6|32163.5|32023.5|32163.5|32023.5|32158.3|32018.3|31
1626958350000|2021-07-22 12:52:30|32163.2|32023.2|32156.8|32016.8|32166.5|32026.5|32156.8|32016.8|27
1626958360000|2021-07-22 12:52:40|32162.2|32022.2|32159.9|32019.9|32171.4|32031.4|32154.7|32014.7|25
1626958370000|2021-07-22 12:52:50|32159.4|32019.4|32156|32016|32165.2|32025.2|32156|32016|19
1626958380000|2021-07-22 12:53:00|32155.7|32015.7|32157.7|32017.7|32161.3|32021.3|32154.4|32014.4|22
1626958390000|2021-07-22 12:53:10|32162.5|32022.5|32157.5|32017.5|32162.5|32022.5|32154.4|32014.4|27
1626958400000|2021-07-22 12:53:20|32156.2|32016.2|32158.9|32018.9|32164.7|32024.7|32156.2|32016.2|30
1626958410000|2021-07-22 12:53:30|32159.8|32019.8|32168.1|32028.1|32169.1|32029.1|32157.9|32017.9|31
1626958420000|2021-07-22 12:53:40|32167.4|32027.4|32167.7|32027.7|32170.9|32030.9|32161.8|32021.8|29
1626958430000|2021-07-22 12:53:50|32167|32027|32172.6|32032.6|32177.3|32037.3|32166.2|32026.2|32
1626958440000|2021-07-22 12:54:00|32172.2|32032.2|32167.2|32027.2|32172.7|32032.7|32167.2|32027.2|13
1626958450000|2021-07-22 12:54:10|32165.5|32025.5|32164.3|32024.3|32166.4|32026.4|32163.3|32023.3|18
1626958460000|2021-07-22 12:54:20|32164.6|32024.6|32162.4|32022.4|32166.8|32026.8|32162.2|32022.2|14
1626958470000|2021-07-22 12:54:30|32162.8|32022.8|32166.6|32026.6|32171.9|32031.9|32162.8|32022.8|12
1626958480000|2021-07-22 12:54:40|32167|32027|32169.9|32029.9|32170.3|32030.3|32167|32027|6
1626958490000|2021-07-22 12:54:50|32172.4|32032.4|32175.9|32035.9|32176|32036|32172.4|32032.4|13
1626958500000|2021-07-22 12:55:00|32170.7|32030.7|32176.4|32036.4|32178.9|32038.9|32170.7|32030.7|24
1626958510000|2021-07-22 12:55:10|32176.6|32036.6|32179.6|32039.6|32190.5|32050.5|32174.1|32034.1|29
1626958520000|2021-07-22 12:55:20|32179.9|32039.9|32178|32038|32181.1|32041.1|32175.5|32035.5|25
1626958530000|2021-07-22 12:55:30|32181.1|32041.1|32179.8|32039.8|32184.3|32044.3|32177.1|32037.1|29
1626958540000|2021-07-22 12:55:40|32184.3|32044.3|32172.6|32032.6|32185.2|32045.2|32166.4|32026.4|24
1626958550000|2021-07-22 12:55:50|32176.2|32036.2|32180.6|32040.6|32185.6|32045.6|32170.2|32030.2|28
1626958560000|2021-07-22 12:56:00|32180.4|32040.4|32179.8|32039.8|32181.9|32041.9|32172.7|32032.7|30
1626958570000|2021-07-22 12:56:10|32179.5|32039.5|32179|32039|32181.1|32041.1|32177.9|32037.9|22
1626958580000|2021-07-22 12:56:20|32177.9|32037.9|32191.6|32051.6|32193.3|32053.3|32168.8|32028.8|28
1626958590000|2021-07-22 12:56:30|32190|32050|32188.7|32048.7|32190.9|32050.9|32179.7|32039.7|31
1626958600000|2021-07-22 12:56:40|32185.7|32045.7|32178.6|32038.6|32190.2|32050.2|32176.1|32036.1|21
1626958610000|2021-07-22 12:56:50|32187.8|32047.8|32178.2|32038.2|32194.4|32054.4|32167.2|32027.2|34
1626958620000|2021-07-22 12:57:00|32180.1|32040.1|32179.7|32039.7|32180.9|32040.9|32179.1|32039.1|15
1626958630000|2021-07-22 12:57:10|32179.6|32039.6|32189|32049|32189.4|32049.4|32176|32036|24
1626958640000|2021-07-22 12:57:20|32184.4|32044.4|32202.3|32062.3|32203.6|32063.6|32184.4|32044.4|29
1626958650000|2021-07-22 12:57:30|32201.7|32061.7|32195.8|32055.8|32205|32065|32195.6|32055.6|20
1626958660000|2021-07-22 12:57:40|32199.5|32059.5|32215.4|32075.4|32226.3|32086.3|32199.3|32059.3|30
1626958670000|2021-07-22 12:57:50|32216.8|32076.8|32243.3|32103.3|32243.3|32103.3|32213.7|32073.7|32
1626958680000|2021-07-22 12:58:00|32244.4|32104.4|32237.5|32097.5|32245.5|32105.5|32225.5|32085.5|29
1626958690000|2021-07-22 12:58:10|32236.7|32096.7|32238.7|32098.7|32241.9|32101.9|32225.2|32085.2|27
1626958700000|2021-07-22 12:58:20|32240|32100|32247|32107|32254.8|32114.8|32240|32100|22
1626958710000|2021-07-22 12:58:30|32246.1|32106.1|32245.8|32105.8|32252.8|32112.8|32245|32105|16
1626958720000|2021-07-22 12:58:40|32249.8|32109.8|32255.5|32115.5|32256.1|32116.1|32243.7|32103.7|12
1626958730000|2021-07-22 12:58:50|32256.7|32116.7|32254.2|32114.2|32256.7|32116.7|32251.2|32111.2|19
1626958740000|2021-07-22 12:59:00|32254.3|32114.3|32258.1|32118.1|32266.9|32126.9|32252.5|32112.5|31
1626958750000|2021-07-22 12:59:10|32261.4|32121.4|32264.8|32124.8|32269.3|32129.3|32260.2|32120.2|34
1626958760000|2021-07-22 12:59:20|32264.6|32124.6|32269.9|32129.9|32271.8|32131.8|32258|32118|32
1626958770000|2021-07-22 12:59:30|32266.9|32126.9|32271.4|32131.4|32271.4|32131.4|32262.2|32122.2|28
1626958780000|2021-07-22 12:59:40|32271.5|32131.5|32269.1|32129.1|32282|32142|32265.9|32125.9|35
1626958790000|2021-07-22 12:59:50|32268.8|32128.8|32269.1|32129.1|32272.9|32132.9|32264|32124|30
1626958800000|2021-07-22 13:00:00|32269.9|32129.9|32276.9|32136.9|32276.9|32136.9|32264|32124|35
1626958810000|2021-07-22 13:00:10|32278.1|32138.1|32306.9|32166.9|32307|32167|32274.6|32134.6|34
1626958820000|2021-07-22 13:00:20|32307.3|32167.3|32289.4|32149.4|32312.8|32172.8|32289.4|32149.4|35
1626958830000|2021-07-22 13:00:30|32288.6|32148.6|32294|32154|32295.6|32155.6|32288.6|32148.6|24
1626958840000|2021-07-22 13:00:40|32293.4|32153.4|32296.4|32156.4|32309.9|32169.9|32293.4|32153.4|23
1626958850000|2021-07-22 13:00:50|32296.9|32156.9|32303.7|32163.7|32321|32181|32296.4|32156.4|24
1626958860000|2021-07-22 13:01:00|32304.8|32164.8|32317.1|32177.1|32320.4|32180.4|32304.6|32164.6|26
1626958870000|2021-07-22 13:01:10|32317|32177|32319.9|32179.9|32320.2|32180.2|32309.5|32169.5|28
1626958880000|2021-07-22 13:01:20|32311.8|32171.8|32306|32166|32316.3|32176.3|32304.4|32164.4|29
1626958890000|2021-07-22 13:01:30|32303.1|32163.1|32274.9|32134.9|32306.3|32166.3|32274.9|32134.9|38
1626958900000|2021-07-22 13:01:40|32275.2|32135.2|32272.8|32132.8|32275.2|32135.2|32272.8|32132.8|20
1626958910000|2021-07-22 13:01:50|32272.1|32132.1|32262.4|32122.4|32272.1|32132.1|32262.4|32122.4|30
1626958920000|2021-07-22 13:02:00|32262.5|32122.5|32265|32125|32265|32125|32262.5|32122.5|19
1626958930000|2021-07-22 13:02:10|32265.3|32125.3|32261.7|32121.7|32266.1|32126.1|32261.4|32121.4|25
1626958940000|2021-07-22 13:02:20|32261.6|32121.6|32254|32114|32263.1|32123.1|32249|32109|17
1626958950000|2021-07-22 13:02:30|32244.1|32104.1|32238.3|32098.3|32257.5|32117.5|32234|32094|33
1626958960000|2021-07-22 13:02:40|32238.4|32098.4|32235.3|32095.3|32238.5|32098.5|32223.7|32083.7|35
1626958970000|2021-07-22 13:02:50|32237|32097|32234.6|32094.6|32238.8|32098.8|32233.5|32093.5|39
1626958980000|2021-07-22 13:03:00|32236.2|32096.2|32238.8|32098.8|32238.8|32098.8|32234.3|32094.3|8
1626959010000|2021-07-22 13:03:30|32237.4|32097.4|32238.8|32098.8|32238.8|32098.8|32237.4|32097.4|2
1626959020000|2021-07-22 13:03:40|32232.1|32092.1|32232.1|32092.1|32232.1|32092.1|32232.1|32092.1|1
1626959040000|2021-07-22 13:04:00|32246.9|32106.9|32243.9|32103.9|32248.9|32108.9|32243.9|32103.9|14
1626959050000|2021-07-22 13:04:10|32233|32093|32232.6|32092.6|32233.3|32093.3|32232.6|32092.6|4
1626959060000|2021-07-22 13:04:20|32232.5|32092.5|32230.1|32090.1|32233.8|32093.8|32230.1|32090.1|26
1626959070000|2021-07-22 13:04:30|32230.8|32090.8|32239.1|32099.1|32240|32100|32230.1|32090.1|16
1626959080000|2021-07-22 13:04:40|32232.1|32092.1|32230.1|32090.1|32239.1|32099.1|32230.1|32090.1|16
1626959090000|2021-07-22 13:04:50|32230.6|32090.6|32224.1|32084.1|32232.1|32092.1|32216.8|32076.8|29
1626959100000|2021-07-22 13:05:00|32223.1|32083.1|32221.9|32081.9|32232.1|32092.1|32221.9|32081.9|17
1626959110000|2021-07-22 13:05:10|32232.1|32092.1|32236.6|32096.6|32237.4|32097.4|32221.9|32081.9|10
1626959150000|2021-07-22 13:05:50|32232.1|32092.1|32235.5|32095.5|32236.6|32096.6|32232.1|32092.1|6
1626959160000|2021-07-22 13:06:00|32235.6|32095.6|32235.4|32095.4|32235.6|32095.6|32235.4|32095.4|12
1626959170000|2021-07-22 13:06:10|32231.6|32091.6|32231|32091|32231.8|32091.8|32231|32091|4
1626959180000|2021-07-22 13:06:20|32230.6|32090.6|32228.4|32088.4|32235.5|32095.5|32228.4|32088.4|20
1626959190000|2021-07-22 13:06:30|32230.8|32090.8|32227.3|32087.3|32230.8|32090.8|32227.3|32087.3|4
1626959200000|2021-07-22 13:06:40|32227|32087|32230.6|32090.6|32232.1|32092.1|32225.5|32085.5|9
1626959210000|2021-07-22 13:06:50|32227.3|32087.3|32230.8|32090.8|32230.8|32090.8|32227.3|32087.3|4
1626959220000|2021-07-22 13:07:00|32227.3|32087.3|32237.2|32097.2|32237.2|32097.2|32227.3|32087.3|8
1626959230000|2021-07-22 13:07:10|32237.1|32097.1|32236.6|32096.6|32240.5|32100.5|32235.9|32095.9|13
1626959240000|2021-07-22 13:07:20|32241.1|32101.1|32240.7|32100.7|32245.9|32105.9|32235.4|32095.4|15
1626959250000|2021-07-22 13:07:30|32243.9|32103.9|32240.5|32100.5|32246.5|32106.5|32239.4|32099.4|14
1626959260000|2021-07-22 13:07:40|32246.4|32106.4|32241.9|32101.9|32250|32110|32241.9|32101.9|13
1626959270000|2021-07-22 13:07:50|32239.3|32099.3|32239.5|32099.5|32239.5|32099.5|32239.2|32099.2|6
1626959280000|2021-07-22 13:08:00|32240.5|32100.5|32239.4|32099.4|32240.6|32100.6|32239.4|32099.4|7
1626959290000|2021-07-22 13:08:10|32239.5|32099.5|32238.7|32098.7|32240.4|32100.4|32237.7|32097.7|24
1626959300000|2021-07-22 13:08:20|32238.8|32098.8|32238.4|32098.4|32242.7|32102.7|32238.4|32098.4|19
1626959310000|2021-07-22 13:08:30|32238.7|32098.7|32245|32105|32245|32105|32238.4|32098.4|10
1626959320000|2021-07-22 13:08:40|32245.2|32105.2|32262.1|32122.1|32262.1|32122.1|32245.2|32105.2|18
1626959330000|2021-07-22 13:08:50|32261.7|32121.7|32275|32135|32276.8|32136.8|32261.1|32121.1|26
1626959340000|2021-07-22 13:09:00|32281.4|32141.4|32265.5|32125.5|32283.9|32143.9|32263.1|32123.1|33
1626959350000|2021-07-22 13:09:10|32265.4|32125.4|32265.2|32125.2|32266.9|32126.9|32263.8|32123.8|24
1626959360000|2021-07-22 13:09:20|32265.1|32125.1|32265.2|32125.2|32265.3|32125.3|32264.1|32124.1|11
1626959370000|2021-07-22 13:09:30|32265.1|32125.1|32268|32128|32268|32128|32265.1|32125.1|8
1626959380000|2021-07-22 13:09:40|32267.7|32127.7|32261.6|32121.6|32273.4|32133.4|32260.7|32120.7|12
1626959390000|2021-07-22 13:09:50|32262.3|32122.3|32251|32111|32265.1|32125.1|32244.4|32104.4|26
1626959400000|2021-07-22 13:10:00|32251.9|32111.9|32249.6|32109.6|32259.1|32119.1|32249.6|32109.6|26
1626959410000|2021-07-22 13:10:10|32250.4|32110.4|32244.5|32104.5|32251.6|32111.6|32239.6|32099.6|26
1626959420000|2021-07-22 13:10:20|32243.6|32103.6|32248.3|32108.3|32249|32109|32243.6|32103.6|25
1626959430000|2021-07-22 13:10:30|32245.4|32105.4|32245.4|32105.4|32246.4|32106.4|32245.4|32105.4|6
1626959440000|2021-07-22 13:10:40|32245.5|32105.5|32241.2|32101.2|32245.7|32105.7|32241.2|32101.2|12
1626959450000|2021-07-22 13:10:50|32241.3|32101.3|32241.3|32101.3|32241.4|32101.4|32241.3|32101.3|3
1626959460000|2021-07-22 13:11:00|32240.9|32100.9|32247.6|32107.6|32247.6|32107.6|32238.3|32098.3|20
1626959470000|2021-07-22 13:11:10|32248.8|32108.8|32247.6|32107.6|32250.1|32110.1|32247.6|32107.6|10
1626959480000|2021-07-22 13:11:20|32245|32105|32246.5|32106.5|32249.2|32109.2|32244.1|32104.1|6
1626959490000|2021-07-22 13:11:30|32247.3|32107.3|32247.7|32107.7|32247.7|32107.7|32246.5|32106.5|3
1626959500000|2021-07-22 13:11:40|32249.2|32109.2|32251.2|32111.2|32252.3|32112.3|32249.1|32109.1|13
1626959510000|2021-07-22 13:11:50|32251.7|32111.7|32251.6|32111.6|32251.7|32111.7|32251.1|32111.1|10
1626959520000|2021-07-22 13:12:00|32251.4|32111.4|32252.2|32112.2|32259.5|32119.5|32251.4|32111.4|29
1626959530000|2021-07-22 13:12:10|32250.7|32110.7|32243.5|32103.5|32250.7|32110.7|32243.2|32103.2|28
1626959540000|2021-07-22 13:12:20|32243.6|32103.6|32254.6|32114.6|32255.1|32115.1|32243.6|32103.6|19
1626959550000|2021-07-22 13:12:30|32255.5|32115.5|32258.3|32118.3|32259.5|32119.5|32255.3|32115.3|21
1626959560000|2021-07-22 13:12:40|32258.2|32118.2|32286.9|32146.9|32286.9|32146.9|32258.2|32118.2|30
1626959570000|2021-07-22 13:12:50|32288.3|32148.3|32284.4|32144.4|32296.2|32156.2|32284.4|32144.4|29
1626959580000|2021-07-22 13:13:00|32284.6|32144.6|32299.6|32159.6|32299.6|32159.6|32284.4|32144.4|24
1626959590000|2021-07-22 13:13:10|32299.8|32159.8|32308.9|32168.9|32308.9|32168.9|32299.6|32159.6|30
1626959600000|2021-07-22 13:13:20|32309|32169|32312.7|32172.7|32314.1|32174.1|32307.1|32167.1|28
1626959610000|2021-07-22 13:13:30|32314.2|32174.2|32301.8|32161.8|32314.2|32174.2|32301.1|32161.1|25
1626959620000|2021-07-22 13:13:40|32301.7|32161.7|32298.6|32158.6|32304.6|32164.6|32298.2|32158.2|16
1626959630000|2021-07-22 13:13:50|32298.5|32158.5|32292.2|32152.2|32298.5|32158.5|32292.2|32152.2|24
1626959640000|2021-07-22 13:14:00|32291.5|32151.5|32267.9|32127.9|32292.1|32152.1|32267|32127|30
1626959650000|2021-07-22 13:14:10|32268.3|32128.3|32270.4|32130.4|32271.7|32131.7|32264.8|32124.8|23
1626959660000|2021-07-22 13:14:20|32270.5|32130.5|32268|32128|32270.5|32130.5|32268|32128|11
1626959670000|2021-07-22 13:14:30|32267.5|32127.5|32260.5|32120.5|32267.5|32127.5|32260.5|32120.5|13
1626959680000|2021-07-22 13:14:40|32260.6|32120.6|32260.5|32120.5|32260.6|32120.6|32260.5|32120.5|2
1626959690000|2021-07-22 13:14:50|32259.5|32119.5|32274.7|32134.7|32275.1|32135.1|32259.4|32119.4|15
1626959700000|2021-07-22 13:15:00|32274.6|32134.6|32274.3|32134.3|32274.6|32134.6|32273.2|32133.2|9
1626959710000|2021-07-22 13:15:10|32273.1|32133.1|32244.4|32104.4|32273.1|32133.1|32242.8|32102.8|16
1626959720000|2021-07-22 13:15:20|32244.7|32104.7|32235.9|32095.9|32254.1|32114.1|32234.2|32094.2|21
1626959730000|2021-07-22 13:15:30|32236.6|32096.6|32247.5|32107.5|32247.5|32107.5|32236.6|32096.6|9
1626959740000|2021-07-22 13:15:40|32246.8|32106.8|32243.1|32103.1|32253.3|32113.3|32242.8|32102.8|29
1626959750000|2021-07-22 13:15:50|32243.3|32103.3|32242.5|32102.5|32248.2|32108.2|32242.5|32102.5|26
1626959760000|2021-07-22 13:16:00|32242.4|32102.4|32239.9|32099.9|32242.4|32102.4|32239.2|32099.2|17
1626959770000|2021-07-22 13:16:10|32240|32100|32241.5|32101.5|32241.5|32101.5|32239.4|32099.4|13
1626959780000|2021-07-22 13:16:20|32241.9|32101.9|32241.5|32101.5|32241.9|32101.9|32241.5|32101.5|2
1626959790000|2021-07-22 13:16:30|32241.6|32101.6|32237.9|32097.9|32241.9|32101.9|32237.4|32097.4|11
1626959800000|2021-07-22 13:16:40|32238.4|32098.4|32238.8|32098.8|32238.8|32098.8|32238.4|32098.4|2
1626959810000|2021-07-22 13:16:50|32238.3|32098.3|32237.9|32097.9|32238.3|32098.3|32237.9|32097.9|2
1626959820000|2021-07-22 13:17:00|32243.6|32103.6|32241.1|32101.1|32257.4|32117.4|32240.6|32100.6|24
1626959830000|2021-07-22 13:17:10|32241.5|32101.5|32241.1|32101.1|32241.5|32101.5|32241.1|32101.1|5
1626959840000|2021-07-22 13:17:20|32241|32101|32241.1|32101.1|32241.3|32101.3|32240.8|32100.8|6
1626959850000|2021-07-22 13:17:30|32240.8|32100.8|32239.1|32099.1|32240.8|32100.8|32236.6|32096.6|11
1626959860000|2021-07-22 13:17:40|32238.7|32098.7|32225.8|32085.8|32238.7|32098.7|32225.8|32085.8|23
1626959870000|2021-07-22 13:17:50|32225.9|32085.9|32232|32092|32232.1|32092.1|32225.6|32085.6|17
1626959880000|2021-07-22 13:18:00|32228.2|32088.2|32234.9|32094.9|32235|32095|32228.2|32088.2|12
1626959890000|2021-07-22 13:18:10|32235|32095|32233.3|32093.3|32235.6|32095.6|32233.3|32093.3|7
1626959900000|2021-07-22 13:18:20|32232|32092|32233.6|32093.6|32233.6|32093.6|32231.5|32091.5|10
1626959910000|2021-07-22 13:18:30|32232.9|32092.9|32230.4|32090.4|32233.6|32093.6|32229.3|32089.3|15
1626959920000|2021-07-22 13:18:40|32230.6|32090.6|32232|32092|32232.6|32092.6|32230.3|32090.3|11
1626959930000|2021-07-22 13:18:50|32230.4|32090.4|32230.3|32090.3|32233.2|32093.2|32230.2|32090.2|10
1626959940000|2021-07-22 13:19:00|32230.4|32090.4|32229.9|32089.9|32230.4|32090.4|32229.2|32089.2|7
1626959950000|2021-07-22 13:19:10|32230|32090|32230.4|32090.4|32230.4|32090.4|32229.9|32089.9|4
1626959960000|2021-07-22 13:19:20|32230.3|32090.3|32230|32090|32230.4|32090.4|32230|32090|4
1626959970000|2021-07-22 13:19:30|32230.3|32090.3|32230.5|32090.5|32230.6|32090.6|32229.9|32089.9|7
1626959980000|2021-07-22 13:19:40|32238.6|32098.6|32234.4|32094.4|32239.6|32099.6|32234.4|32094.4|19
1626959990000|2021-07-22 13:19:50|32234.9|32094.9|32232.8|32092.8|32234.9|32094.9|32232.2|32092.2|18
1626960000000|2021-07-22 13:20:00|32232.1|32092.1|32232.7|32092.7|32236.5|32096.5|32232.1|32092.1|10
1626960010000|2021-07-22 13:20:10|32234.6|32094.6|32235.8|32095.8|32239.2|32099.2|32232.7|32092.7|7
1626960020000|2021-07-22 13:20:20|32237.8|32097.8|32244.9|32104.9|32246.4|32106.4|32237.8|32097.8|17
1626960030000|2021-07-22 13:20:30|32245.1|32105.1|32246.6|32106.6|32247.5|32107.5|32243.3|32103.3|27
1626960040000|2021-07-22 13:20:40|32245.1|32105.1|32246.4|32106.4|32246.8|32106.8|32245.1|32105.1|9
1626960050000|2021-07-22 13:20:50|32247.7|32107.7|32246.4|32106.4|32247.7|32107.7|32246.4|32106.4|2
1626960060000|2021-07-22 13:21:00|32244|32104|32223.2|32083.2|32244|32104|32223.2|32083.2|17
1626960070000|2021-07-22 13:21:10|32214.9|32074.9|32220.7|32080.7|32226.7|32086.7|32214.9|32074.9|18
1626960080000|2021-07-22 13:21:20|32221.3|32081.3|32211.5|32071.5|32221.3|32081.3|32209.9|32069.9|11
1626960090000|2021-07-22 13:21:30|32214.1|32074.1|32210.4|32070.4|32215.4|32075.4|32210.3|32070.3|20
1626960100000|2021-07-22 13:21:40|32213|32073|32209.8|32069.8|32213|32073|32207.1|32067.1|15
1626960110000|2021-07-22 13:21:50|32209.1|32069.1|32202.6|32062.6|32209.5|32069.5|32197.5|32057.5|17
1626960120000|2021-07-22 13:22:00|32202.8|32062.8|32194.5|32054.5|32202.8|32062.8|32193.3|32053.3|27
1626960130000|2021-07-22 13:22:10|32194.4|32054.4|32168.4|32028.4|32194.4|32054.4|32168.2|32028.2|28
1626960140000|2021-07-22 13:22:20|32167.9|32027.9|32168|32028|32169.8|32029.8|32167.9|32027.9|19
1626960150000|2021-07-22 13:22:30|32167.9|32027.9|32190.6|32050.6|32196.2|32056.2|32167.9|32027.9|31
1626960160000|2021-07-22 13:22:40|32190.5|32050.5|32209.1|32069.1|32209.1|32069.1|32188.4|32048.4|27
1626960170000|2021-07-22 13:22:50|32210.5|32070.5|32199.4|32059.4|32210.5|32070.5|32198.2|32058.2|21
1626960180000|2021-07-22 13:23:00|32197.6|32057.6|32181.9|32041.9|32197.6|32057.6|32175.8|32035.8|29
1626960190000|2021-07-22 13:23:10|32179.1|32039.1|32174.7|32034.7|32179.1|32039.1|32174.6|32034.6|25
1626960200000|2021-07-22 13:23:20|32174.1|32034.1|32182.3|32042.3|32184.3|32044.3|32174.1|32034.1|26
1626960210000|2021-07-22 13:23:30|32182.2|32042.2|32183.4|32043.4|32188.6|32048.6|32180.8|32040.8|30
1626960220000|2021-07-22 13:23:40|32183.2|32043.2|32191.2|32051.2|32193|32053|32181.8|32041.8|17
1626960230000|2021-07-22 13:23:50|32191.1|32051.1|32196.2|32056.2|32196.4|32056.4|32191.1|32051.1|18
1626960240000|2021-07-22 13:24:00|32197.6|32057.6|32186.4|32046.4|32197.6|32057.6|32186.4|32046.4|13
1626960250000|2021-07-22 13:24:10|32185.3|32045.3|32175.5|32035.5|32185.3|32045.3|32172.1|32032.1|16
1626960260000|2021-07-22 13:24:20|32175.2|32035.2|32180.9|32040.9|32180.9|32040.9|32175.2|32035.2|6
1626960270000|2021-07-22 13:24:30|32182.6|32042.6|32181.1|32041.1|32182.6|32042.6|32177.8|32037.8|7
1626960280000|2021-07-22 13:24:40|32181.6|32041.6|32182.6|32042.6|32182.6|32042.6|32179.9|32039.9|4
1626960290000|2021-07-22 13:24:50|32179.1|32039.1|32180.6|32040.6|32183.6|32043.6|32179.1|32039.1|5
1626960300000|2021-07-22 13:25:00|32180.4|32040.4|32174|32034|32185.3|32045.3|32174|32034|9
1626960310000|2021-07-22 13:25:10|32174.6|32034.6|32175.5|32035.5|32177.5|32037.5|32174.6|32034.6|16
1626960320000|2021-07-22 13:25:20|32175.2|32035.2|32175.2|32035.2|32176.7|32036.7|32175.2|32035.2|10
1626960330000|2021-07-22 13:25:30|32172.4|32032.4|32176.1|32036.1|32178.9|32038.9|32172.4|32032.4|16
1626960340000|2021-07-22 13:25:40|32175.3|32035.3|32175.9|32035.9|32175.9|32035.9|32173.4|32033.4|17
1626960350000|2021-07-22 13:25:50|32175.3|32035.3|32184.4|32044.4|32184.6|32044.6|32175.3|32035.3|10
1626960360000|2021-07-22 13:26:00|32186|32046|32188.4|32048.4|32189|32049|32186|32046|7
1626960370000|2021-07-22 13:26:10|32189|32049|32195|32055|32195.6|32055.6|32189|32049|12
1626960380000|2021-07-22 13:26:20|32195.3|32055.3|32204.1|32064.1|32204.1|32064.1|32195.3|32055.3|7
1626960390000|2021-07-22 13:26:30|32203.6|32063.6|32205.2|32065.2|32208.1|32068.1|32203|32063|13
1626960400000|2021-07-22 13:26:40|32205.1|32065.1|32205.8|32065.8|32205.8|32065.8|32204.1|32064.1|3
1626960410000|2021-07-22 13:26:50|32205.2|32065.2|32197.9|32057.9|32205.2|32065.2|32197.9|32057.9|6
1626960420000|2021-07-22 13:27:00|32199.2|32059.2|32199.1|32059.1|32201.9|32061.9|32199.1|32059.1|10
1626960430000|2021-07-22 13:27:10|32203|32063|32204.6|32064.6|32213.6|32073.6|32203|32063|24
1626960440000|2021-07-22 13:27:20|32205.4|32065.4|32206.3|32066.3|32210.9|32070.9|32205.4|32065.4|16
1626960450000|2021-07-22 13:27:30|32206.2|32066.2|32205.3|32065.3|32206.2|32066.2|32205.3|32065.3|3
1626960460000|2021-07-22 13:27:40|32210|32070|32201.3|32061.3|32210|32070|32201.2|32061.2|14
1626960470000|2021-07-22 13:27:50|32201|32061|32201|32061|32204.5|32064.5|32201|32061|11
1626960480000|2021-07-22 13:28:00|32201.1|32061.1|32200.3|32060.3|32203.2|32063.2|32199.8|32059.8|9
1626960490000|2021-07-22 13:28:10|32201|32061|32209.3|32069.3|32210.8|32070.8|32201|32061|16
1626960500000|2021-07-22 13:28:20|32209.2|32069.2|32208.2|32068.2|32210.4|32070.4|32208.2|32068.2|6
1626960510000|2021-07-22 13:28:30|32210.4|32070.4|32214.7|32074.7|32215.3|32075.3|32210.4|32070.4|7
1626960520000|2021-07-22 13:28:40|32214.8|32074.8|32211.8|32071.8|32214.8|32074.8|32211.4|32071.4|9
1626960530000|2021-07-22 13:28:50|32210.7|32070.7|32216.1|32076.1|32217.7|32077.7|32210.7|32070.7|14
1626960540000|2021-07-22 13:29:00|32218|32078|32221|32081|32221|32081|32218|32078|20
1626960550000|2021-07-22 13:29:10|32220|32080|32220.5|32080.5|32221.7|32081.7|32218.4|32078.4|8
1626960560000|2021-07-22 13:29:20|32219.8|32079.8|32218.4|32078.4|32220.9|32080.9|32218.1|32078.1|8
1626960570000|2021-07-22 13:29:30|32218.2|32078.2|32215|32075|32218.4|32078.4|32210.1|32070.1|18
1626960580000|2021-07-22 13:29:40|32215.1|32075.1|32217.5|32077.5|32217.5|32077.5|32212.4|32072.4|23
1626960590000|2021-07-22 13:29:50|32218.7|32078.7|32215|32075|32219.1|32079.1|32212.4|32072.4|21
1626960600000|2021-07-22 13:30:00|32216.5|32076.5|32207.4|32067.4|32217.6|32077.6|32207.4|32067.4|16
1626960610000|2021-07-22 13:30:10|32206|32066|32205.6|32065.6|32211.8|32071.8|32187.7|32047.7|21
1626960620000|2021-07-22 13:30:20|32191.7|32051.7|32191.9|32051.9|32200.8|32060.8|32188.4|32048.4|25
1626960630000|2021-07-22 13:30:30|32193.6|32053.6|32191.2|32051.2|32195|32055|32189.9|32049.9|24
1626960640000|2021-07-22 13:30:40|32190.4|32050.4|32197.3|32057.3|32200.9|32060.9|32190|32050|20
1626960650000|2021-07-22 13:30:50|32196.5|32056.5|32200.4|32060.4|32202.1|32062.1|32195.7|32055.7|20
1626960660000|2021-07-22 13:31:00|32200.5|32060.5|32200.5|32060.5|32200.7|32060.7|32200.3|32060.3|7
1626960670000|2021-07-22 13:31:10|32200.9|32060.9|32210.6|32070.6|32212.4|32072.4|32200.9|32060.9|17
1626960680000|2021-07-22 13:31:20|32211.2|32071.2|32211|32071|32212|32072|32210.6|32070.6|7
1626960690000|2021-07-22 13:31:30|32212.8|32072.8|32229.9|32089.9|32229.9|32089.9|32210.6|32070.6|14
1626960700000|2021-07-22 13:31:40|32232.3|32092.3|32234.2|32094.2|32237.9|32097.9|32232.1|32092.1|22
1626960710000|2021-07-22 13:31:50|32235.9|32095.9|32226.9|32086.9|32235.9|32095.9|32226.9|32086.9|18
1626960720000|2021-07-22 13:32:00|32227.1|32087.1|32203.3|32063.3|32228.1|32088.1|32203.3|32063.3|20
1626960730000|2021-07-22 13:32:10|32207.2|32067.2|32207.6|32067.6|32208.7|32068.7|32203.2|32063.2|14
1626960740000|2021-07-22 13:32:20|32210.3|32070.3|32202.9|32062.9|32210.3|32070.3|32201.9|32061.9|18
1626960750000|2021-07-22 13:32:30|32203.1|32063.1|32203.9|32063.9|32203.9|32063.9|32202.4|32062.4|12
1626960760000|2021-07-22 13:32:40|32203.4|32063.4|32201.9|32061.9|32203.5|32063.5|32200.3|32060.3|15
1626960770000|2021-07-22 13:32:50|32205.9|32065.9|32194.8|32054.8|32205.9|32065.9|32194.6|32054.6|7
1626960780000|2021-07-22 13:33:00|32194.6|32054.6|32194.5|32054.5|32196|32056|32194.4|32054.4|8
1626960790000|2021-07-22 13:33:10|32194.9|32054.9|32194.3|32054.3|32195.8|32055.8|32190|32050|9
1626960800000|2021-07-22 13:33:20|32195.3|32055.3|32200.6|32060.6|32201.4|32061.4|32195.3|32055.3|15
1626960810000|2021-07-22 13:33:30|32199.9|32059.9|32199.7|32059.7|32199.9|32059.9|32199.3|32059.3|6
1626960820000|2021-07-22 13:33:40|32199.5|32059.5|32199.3|32059.3|32200.6|32060.6|32198.3|32058.3|16
1626960830000|2021-07-22 13:33:50|32200.1|32060.1|32199.6|32059.6|32202.9|32062.9|32198.4|32058.4|11
1626960840000|2021-07-22 13:34:00|32200.1|32060.1|32194.9|32054.9|32201|32061|32194.9|32054.9|18
1626960850000|2021-07-22 13:34:10|32200.1|32060.1|32194.8|32054.8|32200.1|32060.1|32193.6|32053.6|16
1626960860000|2021-07-22 13:34:20|32185.1|32045.1|32180|32040|32191.7|32051.7|32180|32040|20
1626960870000|2021-07-22 13:34:30|32182|32042|32182|32042|32182.3|32042.3|32180|32040|4
1626960880000|2021-07-22 13:34:40|32186.2|32046.2|32181.7|32041.7|32187.8|32047.8|32180|32040|21
1626960890000|2021-07-22 13:34:50|32184.1|32044.1|32183.7|32043.7|32186.8|32046.8|32183.7|32043.7|15
1626960900000|2021-07-22 13:35:00|32188.2|32048.2|32182.9|32042.9|32189.1|32049.1|32181.9|32041.9|12
1626960910000|2021-07-22 13:35:10|32188.2|32048.2|32182.8|32042.8|32188.2|32048.2|32182.8|32042.8|7
1626960920000|2021-07-22 13:35:20|32183.1|32043.1|32181.3|32041.3|32183.5|32043.5|32181.1|32041.1|13
1626960930000|2021-07-22 13:35:30|32181.9|32041.9|32182.3|32042.3|32186.8|32046.8|32181.5|32041.5|10
1626960940000|2021-07-22 13:35:40|32184.2|32044.2|32182.3|32042.3|32188.5|32048.5|32182.3|32042.3|4
1626960950000|2021-07-22 13:35:50|32189.1|32049.1|32182.3|32042.3|32189.1|32049.1|32182.3|32042.3|5
1626960960000|2021-07-22 13:36:00|32188.5|32048.5|32175.3|32035.3|32188.5|32048.5|32175.3|32035.3|9
1626960970000|2021-07-22 13:36:10|32171.1|32031.1|32176|32036|32179.5|32039.5|32171.1|32031.1|15
1626960980000|2021-07-22 13:36:20|32175.7|32035.7|32177.5|32037.5|32177.5|32037.5|32175|32035|12
1626960990000|2021-07-22 13:36:30|32177.7|32037.7|32173.2|32033.2|32184.7|32044.7|32173.2|32033.2|18
1626961000000|2021-07-22 13:36:40|32175.1|32035.1|32174.9|32034.9|32176.1|32036.1|32174.9|32034.9|6
1626961010000|2021-07-22 13:36:50|32173.8|32033.8|32167.3|32027.3|32188.1|32048.1|32167.3|32027.3|13
1626961020000|2021-07-22 13:37:00|32167.5|32027.5|32170.8|32030.8|32171.2|32031.2|32167.3|32027.3|9
1626961030000|2021-07-22 13:37:10|32170.9|32030.9|32171.6|32031.6|32179.9|32039.9|32170.5|32030.5|13
1626961040000|2021-07-22 13:37:20|32180.6|32040.6|32173.6|32033.6|32190.5|32050.5|32173.6|32033.6|10
1626961050000|2021-07-22 13:37:30|32170.5|32030.5|32176.3|32036.3|32176.4|32036.4|32170.5|32030.5|8
1626961060000|2021-07-22 13:37:40|32171.9|32031.9|32169.3|32029.3|32180|32040|32168.1|32028.1|13
1626961070000|2021-07-22 13:37:50|32168.3|32028.3|32168.3|32028.3|32169.3|32029.3|32168.1|32028.1|12
1626961080000|2021-07-22 13:38:00|32168.9|32028.9|32168.4|32028.4|32169.8|32029.8|32168.4|32028.4|7
1626961090000|2021-07-22 13:38:10|32168.2|32028.2|32169|32029|32169|32029|32168.2|32028.2|3
1626961100000|2021-07-22 13:38:20|32169.6|32029.6|32176.3|32036.3|32182.2|32042.2|32168.8|32028.8|16
1626961110000|2021-07-22 13:38:30|32175.6|32035.6|32176.5|32036.5|32178.8|32038.8|32175.2|32035.2|13
1626961120000|2021-07-22 13:38:40|32174.2|32034.2|32174.3|32034.3|32176.2|32036.2|32173.9|32033.9|5
1626961130000|2021-07-22 13:38:50|32174.5|32034.5|32172.7|32032.7|32175.5|32035.5|32172.7|32032.7|5
1626961140000|2021-07-22 13:39:00|32171.1|32031.1|32168.9|32028.9|32171.1|32031.1|32167.6|32027.6|8
1626961150000|2021-07-22 13:39:10|32169.6|32029.6|32174.8|32034.8|32174.8|32034.8|32168.9|32028.9|3
1626961160000|2021-07-22 13:39:20|32179.4|32039.4|32172.6|32032.6|32179.4|32039.4|32172.2|32032.2|17
1626961170000|2021-07-22 13:39:30|32172.4|32032.4|32172.4|32032.4|32178.7|32038.7|32163.8|32023.8|9
1626961180000|2021-07-22 13:39:40|32172.9|32032.9|32175.8|32035.8|32176.6|32036.6|32168.2|32028.2|13
1626961190000|2021-07-22 13:39:50|32174|32034|32172.2|32032.2|32174|32034|32172|32032|9
1626961200000|2021-07-22 13:40:00|32172.5|32032.5|32173.6|32033.6|32173.6|32033.6|32172|32032|10
1626961210000|2021-07-22 13:40:10|32173.2|32033.2|32174.1|32034.1|32174.1|32034.1|32172|32032|13
1626961220000|2021-07-22 13:40:20|32175.1|32035.1|32184.3|32044.3|32185.4|32045.4|32174.6|32034.6|17
1626961230000|2021-07-22 13:40:30|32184.2|32044.2|32181.8|32041.8|32184.4|32044.4|32181.8|32041.8|7
1626961240000|2021-07-22 13:40:40|32184.2|32044.2|32184.2|32044.2|32184.2|32044.2|32181.8|32041.8|8
1626961250000|2021-07-22 13:40:50|32183.1|32043.1|32179.6|32039.6|32189.9|32049.9|32176.8|32036.8|20
1626961260000|2021-07-22 13:41:00|32179|32039|32178.6|32038.6|32179.6|32039.6|32176.8|32036.8|13
1626961270000|2021-07-22 13:41:10|32178.3|32038.3|32175.2|32035.2|32178.3|32038.3|32174.1|32034.1|7
1626961280000|2021-07-22 13:41:20|32173|32033|32165.2|32025.2|32176.2|32036.2|32162.8|32022.8|13
1626961290000|2021-07-22 13:41:30|32165.3|32025.3|32162|32022|32165.3|32025.3|32159.9|32019.9|15
1626961300000|2021-07-22 13:41:40|32159.7|32019.7|32160.8|32020.8|32162.2|32022.2|32159.7|32019.7|17
1626961310000|2021-07-22 13:41:50|32160.6|32020.6|32160.5|32020.5|32162.9|32022.9|32159.1|32019.1|11
1626961320000|2021-07-22 13:42:00|32160.6|32020.6|32166.8|32026.8|32168.3|32028.3|32160.6|32020.6|8
1626961330000|2021-07-22 13:42:10|32167.6|32027.6|32169.7|32029.7|32169.7|32029.7|32167.4|32027.4|12
1626961340000|2021-07-22 13:42:20|32171.5|32031.5|32175.1|32035.1|32176|32036|32171.5|32031.5|10
1626961350000|2021-07-22 13:42:30|32175|32035|32170.7|32030.7|32175|32035|32170.7|32030.7|5
1626961360000|2021-07-22 13:42:40|32172.3|32032.3|32170.9|32030.9|32172.3|32032.3|32169.3|32029.3|8
1626961370000|2021-07-22 13:42:50|32169.3|32029.3|32178.6|32038.6|32181.8|32041.8|32169.3|32029.3|16
1626961380000|2021-07-22 13:43:00|32178.2|32038.2|32168.2|32028.2|32178.2|32038.2|32163|32023|20
1626961390000|2021-07-22 13:43:10|32168.8|32028.8|32162.1|32022.1|32168.8|32028.8|32159.1|32019.1|9
1626961400000|2021-07-22 13:43:20|32159.1|32019.1|32165.4|32025.4|32178.4|32038.4|32159.1|32019.1|18
1626961410000|2021-07-22 13:43:30|32162.9|32022.9|32165.2|32025.2|32165.2|32025.2|32162.8|32022.8|12
1626961420000|2021-07-22 13:43:40|32164|32024|32166.5|32026.5|32166.5|32026.5|32163.8|32023.8|11
1626961430000|2021-07-22 13:43:50|32167.6|32027.6|32168.9|32028.9|32168.9|32028.9|32167.6|32027.6|3
1626961440000|2021-07-22 13:44:00|32168.2|32028.2|32167.4|32027.4|32168.2|32028.2|32167.4|32027.4|9
1626961450000|2021-07-22 13:44:10|32167.5|32027.5|32171|32031|32175.3|32035.3|32167.5|32027.5|12
1626961460000|2021-07-22 13:44:20|32172.2|32032.2|32171.3|32031.3|32173.5|32033.5|32167.6|32027.6|14
1626961470000|2021-07-22 13:44:30|32170.3|32030.3|32170.7|32030.7|32170.7|32030.7|32170.3|32030.3|2
1626961480000|2021-07-22 13:44:40|32170.3|32030.3|32170.3|32030.3|32172|32032|32170.3|32030.3|19
1626961490000|2021-07-22 13:44:50|32173.6|32033.6|32170.1|32030.1|32173.6|32033.6|32169.8|32029.8|8
1626961500000|2021-07-22 13:45:00|32170.3|32030.3|32181.9|32041.9|32181.9|32041.9|32169.8|32029.8|13
1626961510000|2021-07-22 13:45:10|32182.1|32042.1|32178.7|32038.7|32183.4|32043.4|32172.7|32032.7|26
1626961520000|2021-07-22 13:45:20|32177.5|32037.5|32177.5|32037.5|32179.2|32039.2|32177.3|32037.3|15
1626961530000|2021-07-22 13:45:30|32177.3|32037.3|32177.3|32037.3|32177.3|32037.3|32177.3|32037.3|1
1626961540000|2021-07-22 13:45:40|32176.3|32036.3|32175|32035|32177|32037|32173.1|32033.1|13
1626961550000|2021-07-22 13:45:50|32173.8|32033.8|32163.5|32023.5|32173.8|32033.8|32163.5|32023.5|12
1626961560000|2021-07-22 13:46:00|32164|32024|32162.5|32022.5|32164.5|32024.5|32162.5|32022.5|11
1626961570000|2021-07-22 13:46:10|32162.2|32022.2|32155|32015|32162.2|32022.2|32155|32015|11
1626961580000|2021-07-22 13:46:20|32156.3|32016.3|32155.8|32015.8|32156.3|32016.3|32154.8|32014.8|18
1626961590000|2021-07-22 13:46:30|32155.2|32015.2|32155.7|32015.7|32157.2|32017.2|32153.8|32013.8|12
1626961600000|2021-07-22 13:46:40|32158.5|32018.5|32159.8|32019.8|32159.8|32019.8|32157.9|32017.9|8
1626961610000|2021-07-22 13:46:50|32160.4|32020.4|32158.9|32018.9|32160.4|32020.4|32158.6|32018.6|4
1626961620000|2021-07-22 13:47:00|32158.7|32018.7|32164.9|32024.9|32164.9|32024.9|32158.7|32018.7|4
1626961630000|2021-07-22 13:47:10|32166|32026|32167.9|32027.9|32168.9|32028.9|32162.6|32022.6|21
1626961640000|2021-07-22 13:47:20|32168.3|32028.3|32168.5|32028.5|32168.5|32028.5|32168.3|32028.3|10
1626961650000|2021-07-22 13:47:30|32169.1|32029.1|32169.4|32029.4|32169.5|32029.5|32168.8|32028.8|6
1626961660000|2021-07-22 13:47:40|32169.5|32029.5|32169.4|32029.4|32169.5|32029.5|32163.4|32023.4|15
1626961670000|2021-07-22 13:47:50|32169.6|32029.6|32170.1|32030.1|32170.1|32030.1|32169.6|32029.6|3
1626961690000|2021-07-22 13:48:10|32167.3|32027.3|32168.7|32028.7|32170.1|32030.1|32166|32026|7
1626961710000|2021-07-22 13:48:30|32169.9|32029.9|32172.3|32032.3|32174.1|32034.1|32168.7|32028.7|11
1626961720000|2021-07-22 13:48:40|32171.5|32031.5|32169.9|32029.9|32173.7|32033.7|32168.9|32028.9|28
1626961730000|2021-07-22 13:48:50|32170.7|32030.7|32168.7|32028.7|32170.7|32030.7|32168.5|32028.5|14
1626961740000|2021-07-22 13:49:00|32168.5|32028.5|32166.6|32026.6|32168.5|32028.5|32166.6|32026.6|5
1626961750000|2021-07-22 13:49:10|32165.8|32025.8|32166.5|32026.5|32168.2|32028.2|32165.8|32025.8|11
1626961770000|2021-07-22 13:49:30|32167.2|32027.2|32167.3|32027.3|32167.3|32027.3|32167.2|32027.2|4
1626961780000|2021-07-22 13:49:40|32167.5|32027.5|32165.3|32025.3|32168.2|32028.2|32165.3|32025.3|7
1626961790000|2021-07-22 13:49:50|32167.2|32027.2|32167.1|32027.1|32167.2|32027.2|32167.1|32027.1|2
1626961800000|2021-07-22 13:50:00|32167.3|32027.3|32165.6|32025.6|32167.3|32027.3|32163.2|32023.2|6
1626961810000|2021-07-22 13:50:10|32161.4|32021.4|32161.8|32021.8|32162.2|32022.2|32160.8|32020.8|10
1626961820000|2021-07-22 13:50:20|32161.6|32021.6|32170|32030|32172.4|32032.4|32161.6|32021.6|12
1626961830000|2021-07-22 13:50:30|32171.8|32031.8|32165.9|32025.9|32171.8|32031.8|32164.6|32024.6|19
1626961840000|2021-07-22 13:50:40|32166|32026|32166.1|32026.1|32166.1|32026.1|32166|32026|2
1626961850000|2021-07-22 13:50:50|32166|32026|32168.2|32028.2|32170.3|32030.3|32165.9|32025.9|15
1626961860000|2021-07-22 13:51:00|32168.5|32028.5|32169|32029|32169.3|32029.3|32165.1|32025.1|17
1626961870000|2021-07-22 13:51:10|32166.4|32026.4|32160.1|32020.1|32166.4|32026.4|32160.1|32020.1|7
1626961880000|2021-07-22 13:51:20|32157.4|32017.4|32158.9|32018.9|32159|32019|32156.3|32016.3|14
1626961890000|2021-07-22 13:51:30|32160.1|32020.1|32158.3|32018.3|32160.1|32020.1|32156|32016|28
1626961900000|2021-07-22 13:51:40|32158.6|32018.6|32158.7|32018.7|32160.1|32020.1|32156.6|32016.6|22
1626961910000|2021-07-22 13:51:50|32158.9|32018.9|32164.3|32024.3|32169.1|32029.1|32158.2|32018.2|21
1626961920000|2021-07-22 13:52:00|32164.4|32024.4|32160.1|32020.1|32164.4|32024.4|32158.8|32018.8|13
1626961930000|2021-07-22 13:52:10|32160.8|32020.8|32163.3|32023.3|32163.3|32023.3|32160.8|32020.8|5
1626961940000|2021-07-22 13:52:20|32164.6|32024.6|32175.1|32035.1|32175.1|32035.1|32164.2|32024.2|10
1626961950000|2021-07-22 13:52:30|32173.4|32033.4|32176.4|32036.4|32181.5|32041.5|32172.7|32032.7|13
1626961960000|2021-07-22 13:52:40|32176.3|32036.3|32177.2|32037.2|32177.2|32037.2|32176|32036|5
1626961970000|2021-07-22 13:52:50|32176.3|32036.3|32175.9|32035.9|32176.3|32036.3|32174.7|32034.7|3
1626961980000|2021-07-22 13:53:00|32170|32030|32172.4|32032.4|32173.4|32033.4|32166.3|32026.3|19
1626961990000|2021-07-22 13:53:10|32171.8|32031.8|32179.1|32039.1|32179.1|32039.1|32170|32030|13
1626962000000|2021-07-22 13:53:20|32178|32038|32175.6|32035.6|32179.5|32039.5|32175.6|32035.6|18
1626962010000|2021-07-22 13:53:30|32176.2|32036.2|32178.8|32038.8|32179.3|32039.3|32176.2|32036.2|17
1626962020000|2021-07-22 13:53:40|32181|32041|32178.1|32038.1|32181|32041|32177.8|32037.8|10
1626962030000|2021-07-22 13:53:50|32178.7|32038.7|32178.2|32038.2|32178.8|32038.8|32178.1|32038.1|6
1626962040000|2021-07-22 13:54:00|32178.8|32038.8|32169.6|32029.6|32178.8|32038.8|32169.6|32029.6|21
1626962050000|2021-07-22 13:54:10|32170.4|32030.4|32175.5|32035.5|32176.9|32036.9|32170.4|32030.4|17
1626962060000|2021-07-22 13:54:20|32174.9|32034.9|32173.7|32033.7|32175.2|32035.2|32172|32032|13
1626962070000|2021-07-22 13:54:30|32173.8|32033.8|32177.9|32037.9|32178.1|32038.1|32173.8|32033.8|10
1626962080000|2021-07-22 13:54:40|32178.1|32038.1|32152.1|32012.1|32178.1|32038.1|32134.6|31994.6|19
1626962090000|2021-07-22 13:54:50|32153.4|32013.4|32129.1|31989.1|32153.4|32013.4|32127.3|31987.3|13
1626962100000|2021-07-22 13:55:00|32125.9|31985.9|32126.5|31986.5|32128.1|31988.1|32121.8|31981.8|18
1626962110000|2021-07-22 13:55:10|32123.6|31983.6|32126.5|31986.5|32126.5|31986.5|32123.6|31983.6|4
1626962120000|2021-07-22 13:55:20|32128.1|31988.1|32128.6|31988.6|32128.6|31988.6|32128.1|31988.1|4
1626962130000|2021-07-22 13:55:30|32128.5|31988.5|32128.6|31988.6|32128.8|31988.8|32128.5|31988.5|4
1626962140000|2021-07-22 13:55:40|32128.8|31988.8|32131.5|31991.5|32132.2|31992.2|32128.8|31988.8|8
1626962150000|2021-07-22 13:55:50|32132.4|31992.4|32132.8|31992.8|32132.8|31992.8|32132.4|31992.4|3
1626962160000|2021-07-22 13:56:00|32133.2|31993.2|32142.2|32002.2|32142.3|32002.3|32133.2|31993.2|11
1626962170000|2021-07-22 13:56:10|32145.3|32005.3|32142.6|32002.6|32149.3|32009.3|32142.6|32002.6|12
1626962180000|2021-07-22 13:56:20|32140.3|32000.3|32137.1|31997.1|32140.3|32000.3|32136.8|31996.8|9
1626962190000|2021-07-22 13:56:30|32136.2|31996.2|32145.6|32005.6|32145.6|32005.6|32134.8|31994.8|15
1626962200000|2021-07-22 13:56:40|32143.5|32003.5|32145.1|32005.1|32150.1|32010.1|32143.5|32003.5|19
1626962210000|2021-07-22 13:56:50|32145|32005|32144.5|32004.5|32154.5|32014.5|32144.5|32004.5|29
1626962220000|2021-07-22 13:57:00|32143.5|32003.5|32144.2|32004.2|32147.3|32007.3|32143.2|32003.2|15
1626962230000|2021-07-22 13:57:10|32143.9|32003.9|32150.8|32010.8|32150.8|32010.8|32143.9|32003.9|20
1626962240000|2021-07-22 13:57:20|32147.8|32007.8|32146.7|32006.7|32149.1|32009.1|32146.7|32006.7|10
1626962250000|2021-07-22 13:57:30|32148.2|32008.2|32142.4|32002.4|32148.9|32008.9|32141.8|32001.8|20
1626962260000|2021-07-22 13:57:40|32142|32002|32148.2|32008.2|32148.2|32008.2|32142|32002|13
1626962270000|2021-07-22 13:57:50|32151|32011|32147.9|32007.9|32151|32011|32147.7|32007.7|11
1626962280000|2021-07-22 13:58:00|32148|32008|32138.2|31998.2|32149|32009|32138.2|31998.2|18
1626962290000|2021-07-22 13:58:10|32140.1|32000.1|32141.4|32001.4|32141.5|32001.5|32138.2|31998.2|9
1626962300000|2021-07-22 13:58:20|32141.1|32001.1|32140.5|32000.5|32141.4|32001.4|32140.2|32000.2|7
1626962310000|2021-07-22 13:58:30|32141|32001|32146.5|32006.5|32151.6|32011.6|32138.2|31998.2|20
1626962320000|2021-07-22 13:58:40|32145.6|32005.6|32143.7|32003.7|32150.5|32010.5|32143|32003|17
1626962330000|2021-07-22 13:58:50|32143.9|32003.9|32154.4|32014.4|32155.9|32015.9|32143.9|32003.9|23
1626962340000|2021-07-22 13:59:00|32152.2|32012.2|32146.5|32006.5|32153.8|32013.8|32145.3|32005.3|23
1626962350000|2021-07-22 13:59:10|32139.9|31999.9|32147.1|32007.1|32149.5|32009.5|32139.9|31999.9|10
1626962360000|2021-07-22 13:59:20|32147.2|32007.2|32146.3|32006.3|32148.7|32008.7|32139.9|31999.9|14
1626962370000|2021-07-22 13:59:30|32147.1|32007.1|32148.8|32008.8|32148.8|32008.8|32146.3|32006.3|10
1626962380000|2021-07-22 13:59:40|32146.3|32006.3|32149.4|32009.4|32150.1|32010.1|32146.3|32006.3|10
1626962390000|2021-07-22 13:59:50|32150.1|32010.1|32149.4|32009.4|32150.1|32010.1|32147.6|32007.6|8
1626962400000|2021-07-22 14:00:00|32147|32007|32144.9|32004.9|32147|32007|32144.9|32004.9|4
1626962410000|2021-07-22 14:00:10|32145.1|32005.1|32141|32001|32147.1|32007.1|32141|32001|17
1626962420000|2021-07-22 14:00:20|32146.2|32006.2|32145.7|32005.7|32147.1|32007.1|32145.7|32005.7|5
1626962430000|2021-07-22 14:00:30|32146|32006|32157|32017|32157.4|32017.4|32145.5|32005.5|17
1626962440000|2021-07-22 14:00:40|32158.3|32018.3|32162.3|32022.3|32166.4|32026.4|32158.3|32018.3|16
1626962450000|2021-07-22 14:00:50|32162.2|32022.2|32162.7|32022.7|32163|32023|32160.9|32020.9|22
1626962460000|2021-07-22 14:01:00|32162|32022|32170.9|32030.9|32171.4|32031.4|32161.8|32021.8|22
1626962470000|2021-07-22 14:01:10|32169.9|32029.9|32163|32023|32169.9|32029.9|32163|32023|16
1626962480000|2021-07-22 14:01:20|32162.7|32022.7|32163.3|32023.3|32164.4|32024.4|32162.6|32022.6|16
1626962490000|2021-07-22 14:01:30|32163.4|32023.4|32164.1|32024.1|32164.3|32024.3|32162.9|32022.9|7
1626962500000|2021-07-22 14:01:40|32163.1|32023.1|32164.1|32024.1|32164.6|32024.6|32162.8|32022.8|8
1626962510000|2021-07-22 14:01:50|32164|32024|32163.5|32023.5|32164|32024|32163.5|32023.5|2
1626962520000|2021-07-22 14:02:00|32163.4|32023.4|32162|32022|32163.4|32023.4|32161.8|32021.8|7
1626962530000|2021-07-22 14:02:10|32161.8|32021.8|32163.2|32023.2|32163.5|32023.5|32161.8|32021.8|5
1626962540000|2021-07-22 14:02:20|32163.5|32023.5|32156.4|32016.4|32167.6|32027.6|32147.2|32007.2|28
1626962550000|2021-07-22 14:02:30|32157.3|32017.3|32147.2|32007.2|32157.3|32017.3|32143.8|32003.8|24
1626962560000|2021-07-22 14:02:40|32144.1|32004.1|32148.6|32008.6|32150.5|32010.5|32144.1|32004.1|16
1626962570000|2021-07-22 14:02:50|32150.4|32010.4|32148.8|32008.8|32150.4|32010.4|32146.9|32006.9|14
1626962580000|2021-07-22 14:03:00|32148.6|32008.6|32122|31982|32148.6|32008.6|32122|31982|21
1626962590000|2021-07-22 14:03:10|32119.9|31979.9|32109.6|31969.6|32121.6|31981.6|32108.8|31968.8|16
1626962600000|2021-07-22 14:03:20|32111|31971|32111.7|31971.7|32114.9|31974.9|32111|31971|22
1626962610000|2021-07-22 14:03:30|32111.6|31971.6|32115.8|31975.8|32115.8|31975.8|32110.5|31970.5|25
1626962620000|2021-07-22 14:03:40|32116|31976|32113.3|31973.3|32116.5|31976.5|32110.5|31970.5|28
1626962630000|2021-07-22 14:03:50|32111|31971|32113.2|31973.2|32113.8|31973.8|32109.8|31969.8|15
1626962640000|2021-07-22 14:04:00|32113|31973|32119.8|31979.8|32121.5|31981.5|32113|31973|20
1626962650000|2021-07-22 14:04:10|32119.6|31979.6|32120.3|31980.3|32121.3|31981.3|32119|31979|14
1626962660000|2021-07-22 14:04:20|32118.5|31978.5|32121.3|31981.3|32121.3|31981.3|32118.5|31978.5|5
1626962670000|2021-07-22 14:04:30|32120.8|31980.8|32119.8|31979.8|32120.8|31980.8|32119.2|31979.2|13
1626962680000|2021-07-22 14:04:40|32123.4|31983.4|32122.7|31982.7|32123.4|31983.4|32122.7|31982.7|2
1626962690000|2021-07-22 14:04:50|32120.1|31980.1|32122.7|31982.7|32122.7|31982.7|32120.1|31980.1|4
1626962700000|2021-07-22 14:05:00|32121.8|31981.8|32120.5|31980.5|32122.3|31982.3|32120.5|31980.5|5
1626962710000|2021-07-22 14:05:10|32121.6|31981.6|32125.4|31985.4|32125.4|31985.4|32121.6|31981.6|9
1626962720000|2021-07-22 14:05:20|32128.6|31988.6|32128.6|31988.6|32128.6|31988.6|32128.6|31988.6|1
1626962730000|2021-07-22 14:05:30|32125|31985|32120.2|31980.2|32125|31985|32118.8|31978.8|10
1626962740000|2021-07-22 14:05:40|32120.3|31980.3|32120.2|31980.2|32123.9|31983.9|32120.2|31980.2|4
1626962750000|2021-07-22 14:05:50|32122.7|31982.7|32120.3|31980.3|32127.6|31987.6|32119.8|31979.8|10
1626962760000|2021-07-22 14:06:00|32127.6|31987.6|32125|31985|32128.6|31988.6|32125|31985|7
1626962770000|2021-07-22 14:06:10|32125.2|31985.2|32115.9|31975.9|32125.2|31985.2|32113.2|31973.2|20
1626962780000|2021-07-22 14:06:20|32115.6|31975.6|32118.4|31978.4|32119.8|31979.8|32111.5|31971.5|20
1626962790000|2021-07-22 14:06:30|32119.8|31979.8|32116|31976|32120.8|31980.8|32113.2|31973.2|22
1626962800000|2021-07-22 14:06:40|32115.9|31975.9|32122.3|31982.3|32125.1|31985.1|32115.7|31975.7|27
1626962810000|2021-07-22 14:06:50|32125.1|31985.1|32129.8|31989.8|32131.4|31991.4|32122.3|31982.3|25
1626962820000|2021-07-22 14:07:00|32130.9|31990.9|32128.5|31988.5|32130.9|31990.9|32128.5|31988.5|2
1626962830000|2021-07-22 14:07:10|32130.3|31990.3|32130.1|31990.1|32130.3|31990.3|32128.5|31988.5|3
1626962840000|2021-07-22 14:07:20|32131.5|31991.5|32132.1|31992.1|32132.1|31992.1|32130.3|31990.3|3
1626962850000|2021-07-22 14:07:30|32133.9|31993.9|32126.2|31986.2|32141.1|32001.1|32126.2|31986.2|18
1626962860000|2021-07-22 14:07:40|32130.1|31990.1|32131.4|31991.4|32135.9|31995.9|32128.6|31988.6|16
1626962870000|2021-07-22 14:07:50|32131.7|31991.7|32130.1|31990.1|32137.1|31997.1|32128.9|31988.9|18
1626962880000|2021-07-22 14:08:00|32129.4|31989.4|32128.7|31988.7|32130.1|31990.1|32125.5|31985.5|14
1626962890000|2021-07-22 14:08:10|32131.6|31991.6|32131.2|31991.2|32131.6|31991.6|32129.9|31989.9|8
1626962900000|2021-07-22 14:08:20|32130.2|31990.2|32131.6|31991.6|32131.6|31991.6|32130.2|31990.2|6
1626962910000|2021-07-22 14:08:30|32131.8|31991.8|32133.1|31993.1|32133.4|31993.4|32131.5|31991.5|10
1626962920000|2021-07-22 14:08:40|32132.4|31992.4|32134.2|31994.2|32134.5|31994.5|32131.7|31991.7|14
1626962930000|2021-07-22 14:08:50|32134.5|31994.5|32134.2|31994.2|32134.5|31994.5|32134|31994|6
1626962940000|2021-07-22 14:09:00|32134.1|31994.1|32130|31990|32134.3|31994.3|32130|31990|11
1626962950000|2021-07-22 14:09:10|32130.8|31990.8|32127.7|31987.7|32130.8|31990.8|32127.4|31987.4|20
1626962960000|2021-07-22 14:09:20|32128.9|31988.9|32132.2|31992.2|32132.8|31992.8|32128.9|31988.9|15
1626962980000|2021-07-22 14:09:40|32132.4|31992.4|32132.4|31992.4|32132.4|31992.4|32132.4|31992.4|1
1626962990000|2021-07-22 14:09:50|32132|31992|32132|31992|32132|31992|32132|31992|1
1626963000000|2021-07-22 14:10:00|32132.4|31992.4|32131.3|31991.3|32132.4|31992.4|32131.2|31991.2|4
1626963010000|2021-07-22 14:10:10|32132.4|31992.4|32138.2|31998.2|32140.6|32000.6|32131.9|31991.9|21
1626963020000|2021-07-22 14:10:20|32136.6|31996.6|32141.7|32001.7|32141.9|32001.9|32136.6|31996.6|16
1626963030000|2021-07-22 14:10:30|32142.4|32002.4|32144|32004|32144|32004|32141.8|32001.8|22
1626963040000|2021-07-22 14:10:40|32144.2|32004.2|32143.2|32003.2|32146.3|32006.3|32143.2|32003.2|29
1626963050000|2021-07-22 14:10:50|32144.8|32004.8|32146.4|32006.4|32146.6|32006.6|32143.1|32003.1|10
1626963060000|2021-07-22 14:11:00|32145.2|32005.2|32145.2|32005.2|32146.5|32006.5|32145.2|32005.2|10
1626963070000|2021-07-22 14:11:10|32146.1|32006.1|32146.6|32006.6|32148.4|32008.4|32146|32006|13
1626963080000|2021-07-22 14:11:20|32146|32006|32144.8|32004.8|32146|32006|32143|32003|12
1626963090000|2021-07-22 14:11:30|32144.2|32004.2|32143.1|32003.1|32144.2|32004.2|32139.8|31999.8|21
1626963100000|2021-07-22 14:11:40|32139.2|31999.2|32146.4|32006.4|32147.3|32007.3|32137.3|31997.3|20
1626963110000|2021-07-22 14:11:50|32145.9|32005.9|32147.2|32007.2|32148|32008|32145.9|32005.9|7
1626963120000|2021-07-22 14:12:00|32146.9|32006.9|32135.3|31995.3|32146.9|32006.9|32133.7|31993.7|21
1626963130000|2021-07-22 14:12:10|32138.3|31998.3|32137.7|31997.7|32140.4|32000.4|32137.4|31997.4|24
1626963140000|2021-07-22 14:12:20|32137.8|31997.8|32125.1|31985.1|32139.8|31999.8|32125.1|31985.1|23
1626963150000|2021-07-22 14:12:30|32126.7|31986.7|32126.1|31986.1|32127.4|31987.4|32123.5|31983.5|13
1626963160000|2021-07-22 14:12:40|32133.8|31993.8|32125.1|31985.1|32134.7|31994.7|32125.1|31985.1|6
1626963170000|2021-07-22 14:12:50|32124.6|31984.6|32125|31985|32126.5|31986.5|32124.6|31984.6|7
1626963180000|2021-07-22 14:13:00|32125.2|31985.2|32125.4|31985.4|32125.4|31985.4|32124.6|31984.6|5
1626963190000|2021-07-22 14:13:10|32132.2|31992.2|32136.4|31996.4|32136.7|31996.7|32132.2|31992.2|9
1626963200000|2021-07-22 14:13:20|32136.6|31996.6|32139.4|31999.4|32139.4|31999.4|32136.6|31996.6|5
1626963210000|2021-07-22 14:13:30|32139.6|31999.6|32141.4|32001.4|32142.7|32002.7|32139.6|31999.6|4
1626963220000|2021-07-22 14:13:40|32140.7|32000.7|32140.4|32000.4|32140.7|32000.7|32140|32000|4
1626963230000|2021-07-22 14:13:50|32140|32000|32140|32000|32140|32000|32140|32000|1
1626963240000|2021-07-22 14:14:00|32140.1|32000.1|32142.4|32002.4|32145.4|32005.4|32140.1|32000.1|6
1626963250000|2021-07-22 14:14:10|32143.7|32003.7|32143.7|32003.7|32146.7|32006.7|32142.1|32002.1|9
1626963260000|2021-07-22 14:14:20|32143.4|32003.4|32145.3|32005.3|32145.3|32005.3|32143.4|32003.4|2
1626963270000|2021-07-22 14:14:30|32145.6|32005.6|32147.7|32007.7|32149.4|32009.4|32145.6|32005.6|7
1626963280000|2021-07-22 14:14:40|32150.7|32010.7|32150.7|32010.7|32150.7|32010.7|32148.1|32008.1|3
1626963290000|2021-07-22 14:14:50|32151.1|32011.1|32154|32014|32157.3|32017.3|32150.7|32010.7|12
1626963300000|2021-07-22 14:15:00|32153.8|32013.8|32142.9|32002.9|32154.1|32014.1|32142.8|32002.8|23
1626963310000|2021-07-22 14:15:10|32142.8|32002.8|32143|32003|32143|32003|32142.8|32002.8|10
1626963320000|2021-07-22 14:15:20|32142.8|32002.8|32144.1|32004.1|32144.2|32004.2|32142.8|32002.8|6
1626963330000|2021-07-22 14:15:30|32144.2|32004.2|32153.7|32013.7|32153.7|32013.7|32144.2|32004.2|11
1626963340000|2021-07-22 14:15:40|32153.8|32013.8|32153.2|32013.2|32154.7|32014.7|32153.2|32013.2|5
1626963350000|2021-07-22 14:15:50|32154.7|32014.7|32154.7|32014.7|32154.7|32014.7|32153.1|32013.1|3
1626963360000|2021-07-22 14:16:00|32154.3|32014.3|32152.6|32012.6|32154.7|32014.7|32152.6|32012.6|6
1626963370000|2021-07-22 14:16:10|32154.7|32014.7|32157.8|32017.8|32158.4|32018.4|32154.7|32014.7|19
1626963380000|2021-07-22 14:16:20|32155.8|32015.8|32166.8|32026.8|32167.7|32027.7|32155.8|32015.8|27
1626963390000|2021-07-22 14:16:30|32167|32027|32163.8|32023.8|32171.6|32031.6|32163|32023|15
1626963400000|2021-07-22 14:16:40|32163.6|32023.6|32164.2|32024.2|32170.6|32030.6|32160.2|32020.2|24
1626963410000|2021-07-22 14:16:50|32164.7|32024.7|32172.2|32032.2|32172.2|32032.2|32159.4|32019.4|19
1626963420000|2021-07-22 14:17:00|32171.8|32031.8|32157.2|32017.2|32171.8|32031.8|32157.2|32017.2|15
1626963430000|2021-07-22 14:17:10|32158.1|32018.1|32171.5|32031.5|32175.2|32035.2|32158.1|32018.1|24
1626963440000|2021-07-22 14:17:20|32170|32030|32167|32027|32172.8|32032.8|32166.6|32026.6|17
1626963450000|2021-07-22 14:17:30|32166.6|32026.6|32166.6|32026.6|32167|32027|32166.6|32026.6|3
1626963460000|2021-07-22 14:17:40|32167|32027|32166.9|32026.9|32167|32027|32166|32026|11
1626963470000|2021-07-22 14:17:50|32167.7|32027.7|32170.8|32030.8|32171.9|32031.9|32167|32027|12
1626963480000|2021-07-22 14:18:00|32172.3|32032.3|32167.9|32027.9|32178.5|32038.5|32164.7|32024.7|28
1626963490000|2021-07-22 14:18:10|32168.1|32028.1|32174.8|32034.8|32175.6|32035.6|32168.1|32028.1|18
1626963500000|2021-07-22 14:18:20|32174.6|32034.6|32173.3|32033.3|32175.4|32035.4|32173.3|32033.3|11
1626963510000|2021-07-22 14:18:30|32174.5|32034.5|32173.4|32033.4|32176.8|32036.8|32171.6|32031.6|11
1626963520000|2021-07-22 14:18:40|32173.3|32033.3|32174.9|32034.9|32174.9|32034.9|32172.7|32032.7|5
1626963530000|2021-07-22 14:18:50|32175.8|32035.8|32167.8|32027.8|32182.1|32042.1|32164.8|32024.8|28
1626963540000|2021-07-22 14:19:00|32167.2|32027.2|32174.8|32034.8|32181.2|32041.2|32167.2|32027.2|26
1626963550000|2021-07-22 14:19:10|32173.8|32033.8|32171.5|32031.5|32173.8|32033.8|32168.1|32028.1|16
1626963560000|2021-07-22 14:19:20|32170.6|32030.6|32168.9|32028.9|32170.6|32030.6|32168.9|32028.9|10
1626963570000|2021-07-22 14:19:30|32168.2|32028.2|32168.3|32028.3|32168.9|32028.9|32165.1|32025.1|14
1626963580000|2021-07-22 14:19:40|32167.3|32027.3|32166.9|32026.9|32170.9|32030.9|32166.2|32026.2|20
1626963590000|2021-07-22 14:19:50|32166.7|32026.7|32175.4|32035.4|32175.4|32035.4|32166.4|32026.4|17
1626963600000|2021-07-22 14:20:00|32173.9|32033.9|32169.5|32029.5|32176.5|32036.5|32169.5|32029.5|26
1626963610000|2021-07-22 14:20:10|32169.4|32029.4|32173.4|32033.4|32175.6|32035.6|32169.4|32029.4|15
1626963620000|2021-07-22 14:20:20|32173.5|32033.5|32175.7|32035.7|32175.7|32035.7|32173.3|32033.3|11
1626963630000|2021-07-22 14:20:30|32176.2|32036.2|32177.2|32037.2|32177.6|32037.6|32175.6|32035.6|14
1626963640000|2021-07-22 14:20:40|32177.1|32037.1|32179.7|32039.7|32179.8|32039.8|32176.5|32036.5|12
1626963650000|2021-07-22 14:20:50|32179.8|32039.8|32179.3|32039.3|32180.4|32040.4|32179.3|32039.3|9
1626963660000|2021-07-22 14:21:00|32179.9|32039.9|32180.1|32040.1|32180.1|32040.1|32178.8|32038.8|7
1626963670000|2021-07-22 14:21:10|32180|32040|32180|32040|32180|32040|32180|32040|1
1626963680000|2021-07-22 14:21:20|32180.1|32040.1|32180.8|32040.8|32180.8|32040.8|32180.1|32040.1|2
1626963690000|2021-07-22 14:21:30|32180.1|32040.1|32183.4|32043.4|32183.4|32043.4|32178.4|32038.4|14
1626963700000|2021-07-22 14:21:40|32181.5|32041.5|32185.3|32045.3|32185.3|32045.3|32181.5|32041.5|21
1626963710000|2021-07-22 14:21:50|32184.8|32044.8|32186.5|32046.5|32186.5|32046.5|32182.9|32042.9|10
1626963720000|2021-07-22 14:22:00|32186.2|32046.2|32186.3|32046.3|32188.3|32048.3|32186.2|32046.2|12
1626963730000|2021-07-22 14:22:10|32187|32047|32182.9|32042.9|32189.6|32049.6|32182.8|32042.8|23
1626963740000|2021-07-22 14:22:20|32183.2|32043.2|32184.5|32044.5|32185.4|32045.4|32183.2|32043.2|10
1626963750000|2021-07-22 14:22:30|32184.7|32044.7|32184.9|32044.9|32185.6|32045.6|32184|32044|13
1626963760000|2021-07-22 14:22:40|32185.7|32045.7|32186|32046|32186.6|32046.6|32185|32045|20
1626963770000|2021-07-22 14:22:50|32185.9|32045.9|32186.1|32046.1|32186.9|32046.9|32185|32045|15
1626963780000|2021-07-22 14:23:00|32185|32045|32187.9|32047.9|32188.2|32048.2|32185|32045|16
1626963790000|2021-07-22 14:23:10|32188.2|32048.2|32196.6|32056.6|32199.7|32059.7|32188.2|32048.2|19
1626963800000|2021-07-22 14:23:20|32197.1|32057.1|32198|32058|32199.9|32059.9|32196.9|32056.9|15
1626963810000|2021-07-22 14:23:30|32197.2|32057.2|32199.6|32059.6|32199.6|32059.6|32197.2|32057.2|15
1626963820000|2021-07-22 14:23:40|32199|32059|32213.5|32073.5|32218|32078|32196.8|32056.8|22
1626963830000|2021-07-22 14:23:50|32213.2|32073.2|32210.2|32070.2|32213.3|32073.3|32204.3|32064.3|30
1626963840000|2021-07-22 14:24:00|32208.8|32068.8|32221.9|32081.9|32221.9|32081.9|32208.8|32068.8|20
1626963850000|2021-07-22 14:24:10|32222.3|32082.3|32218.9|32078.9|32227.7|32087.7|32218.9|32078.9|23
1626963860000|2021-07-22 14:24:20|32218.8|32078.8|32218.6|32078.6|32218.8|32078.8|32218.6|32078.6|2
1626963870000|2021-07-22 14:24:30|32218.7|32078.7|32218.3|32078.3|32218.9|32078.9|32218.3|32078.3|7
1626963880000|2021-07-22 14:24:40|32217.4|32077.4|32221.4|32081.4|32221.4|32081.4|32217.4|32077.4|4
1626963890000|2021-07-22 14:24:50|32221.3|32081.3|32227.3|32087.3|32230.5|32090.5|32221.2|32081.2|19
1626963900000|2021-07-22 14:25:00|32227.4|32087.4|32220.3|32080.3|32227.4|32087.4|32220.3|32080.3|12
1626963910000|2021-07-22 14:25:10|32220.1|32080.1|32211.7|32071.7|32220.1|32080.1|32211|32071|18
1626963920000|2021-07-22 14:25:20|32212|32072|32216.4|32076.4|32216.9|32076.9|32212|32072|23
1626963930000|2021-07-22 14:25:30|32217|32077|32216.3|32076.3|32218.9|32078.9|32215.9|32075.9|15
1626963940000|2021-07-22 14:25:40|32217.9|32077.9|32218.4|32078.4|32221|32081|32217.4|32077.4|19
1626963950000|2021-07-22 14:25:50|32218.8|32078.8|32228.9|32088.9|32228.9|32088.9|32217.5|32077.5|11
1626963960000|2021-07-22 14:26:00|32229.2|32089.2|32216.8|32076.8|32229.3|32089.3|32216.8|32076.8|20
1626963970000|2021-07-22 14:26:10|32220|32080|32221.1|32081.1|32221.5|32081.5|32220|32080|14
1626963980000|2021-07-22 14:26:20|32220.8|32080.8|32218.3|32078.3|32220.9|32080.9|32218.3|32078.3|6
1626963990000|2021-07-22 14:26:30|32219.1|32079.1|32219.6|32079.6|32221.7|32081.7|32218.6|32078.6|12
1626964000000|2021-07-22 14:26:40|32217.9|32077.9|32228.3|32088.3|32229.3|32089.3|32217.2|32077.2|20
1626964010000|2021-07-22 14:26:50|32228.5|32088.5|32224.2|32084.2|32228.5|32088.5|32222.7|32082.7|15
1626964020000|2021-07-22 14:27:00|32224.1|32084.1|32217.5|32077.5|32224.2|32084.2|32212.6|32072.6|17
1626964030000|2021-07-22 14:27:10|32217.3|32077.3|32220.5|32080.5|32223.3|32083.3|32214.5|32074.5|14
1626964040000|2021-07-22 14:27:20|32220.6|32080.6|32206.9|32066.9|32221.1|32081.1|32206.9|32066.9|25
1626964050000|2021-07-22 14:27:30|32206.7|32066.7|32205.9|32065.9|32208.6|32068.6|32205.3|32065.3|21
1626964060000|2021-07-22 14:27:40|32206.9|32066.9|32205.3|32065.3|32207.2|32067.2|32204.7|32064.7|9
1626964070000|2021-07-22 14:27:50|32205.2|32065.2|32203.6|32063.6|32205.3|32065.3|32202.8|32062.8|8
1626964080000|2021-07-22 14:28:00|32203.1|32063.1|32203.4|32063.4|32203.6|32063.6|32203.1|32063.1|5
1626964100000|2021-07-22 14:28:20|32203.2|32063.2|32203.2|32063.2|32203.2|32063.2|32203.2|32063.2|1
1626964110000|2021-07-22 14:28:30|32203.4|32063.4|32202.4|32062.4|32203.4|32063.4|32202.4|32062.4|11
1626964120000|2021-07-22 14:28:40|32202.3|32062.3|32199.6|32059.6|32202.3|32062.3|32199.6|32059.6|14
1626964130000|2021-07-22 14:28:50|32199.4|32059.4|32200|32060|32203.3|32063.3|32197.6|32057.6|21
1626964140000|2021-07-22 14:29:00|32200.1|32060.1|32196.4|32056.4|32201.3|32061.3|32196.4|32056.4|22
1626964150000|2021-07-22 14:29:10|32193.5|32053.5|32185.4|32045.4|32193.5|32053.5|32185|32045|15
1626964160000|2021-07-22 14:29:20|32187.6|32047.6|32183.7|32043.7|32187.6|32047.6|32183.6|32043.6|7
1626964170000|2021-07-22 14:29:30|32176.9|32036.9|32186.7|32046.7|32186.7|32046.7|32176.9|32036.9|5
1626964180000|2021-07-22 14:29:40|32186.4|32046.4|32178.6|32038.6|32186.6|32046.6|32178.1|32038.1|30
1626964190000|2021-07-22 14:29:50|32179.2|32039.2|32176.2|32036.2|32182.5|32042.5|32176.2|32036.2|23
1626964200000|2021-07-22 14:30:00|32171.4|32031.4|32172.6|32032.6|32173.1|32033.1|32171.4|32031.4|3
1626964210000|2021-07-22 14:30:10|32172.4|32032.4|32168.7|32028.7|32181.1|32041.1|32158|32018|14
1626964220000|2021-07-22 14:30:20|32165.9|32025.9|32169.5|32029.5|32169.5|32029.5|32157.9|32017.9|26
1626964230000|2021-07-22 14:30:30|32169.8|32029.8|32169.2|32029.2|32170.4|32030.4|32169.1|32029.1|20
1626964240000|2021-07-22 14:30:40|32169.8|32029.8|32167.2|32027.2|32169.8|32029.8|32166.9|32026.9|16
1626964250000|2021-07-22 14:30:50|32167.3|32027.3|32170.7|32030.7|32175|32035|32166.9|32026.9|28
1626964260000|2021-07-22 14:31:00|32170.3|32030.3|32166.4|32026.4|32170.8|32030.8|32166.4|32026.4|25
1626964270000|2021-07-22 14:31:10|32166.5|32026.5|32166.4|32026.4|32166.6|32026.6|32166.4|32026.4|3
1626964280000|2021-07-22 14:31:20|32166.6|32026.6|32168.3|32028.3|32168.3|32028.3|32166.6|32026.6|5
1626964290000|2021-07-22 14:31:30|32169.1|32029.1|32168.8|32028.8|32175.5|32035.5|32168.4|32028.4|18
1626964300000|2021-07-22 14:31:40|32168|32028|32165.2|32025.2|32168|32028|32162|32022|13
1626964310000|2021-07-22 14:31:50|32163|32023|32143.4|32003.4|32169.9|32029.9|32142.4|32002.4|24
1626964320000|2021-07-22 14:32:00|32143.3|32003.3|32139.5|31999.5|32146.5|32006.5|32136.2|31996.2|23
1626964330000|2021-07-22 14:32:10|32139.3|31999.3|32104.3|31964.3|32139.4|31999.4|32103.9|31963.9|32
1626964340000|2021-07-22 14:32:20|32103.9|31963.9|32099.4|31959.4|32106.5|31966.5|32088.5|31948.5|30
1626964350000|2021-07-22 14:32:30|32096.9|31956.9|32084.6|31944.6|32098.6|31958.6|32084.1|31944.1|37
1626964360000|2021-07-22 14:32:40|32086.7|31946.7|32091|31951|32091|31951|32084.4|31944.4|26
1626964370000|2021-07-22 14:32:50|32091.6|31951.6|32073.4|31933.4|32092.4|31952.4|32073.4|31933.4|35
1626964380000|2021-07-22 14:33:00|32073.2|31933.2|32063.9|31923.9|32075.6|31935.6|32062.9|31922.9|30
1626964390000|2021-07-22 14:33:10|32063.7|31923.7|32064.4|31924.4|32064.8|31924.8|32062|31922|25
1626964400000|2021-07-22 14:33:20|32064.2|31924.2|32069.8|31929.8|32069.8|31929.8|32063.6|31923.6|33
1626964410000|2021-07-22 14:33:30|32071|31931|32069.2|31929.2|32075.3|31935.3|32065.8|31925.8|23
1626964420000|2021-07-22 14:33:40|32069.1|31929.1|32070.9|31930.9|32074.6|31934.6|32069.1|31929.1|5
1626964430000|2021-07-22 14:33:50|32070.8|31930.8|32076.2|31936.2|32076.2|31936.2|32066.1|31926.1|23
1626964440000|2021-07-22 14:34:00|32076.6|31936.6|32106.4|31966.4|32107.7|31967.7|32076.2|31936.2|20
1626964450000|2021-07-22 14:34:10|32106.6|31966.6|32108.3|31968.3|32108.3|31968.3|32106.6|31966.6|5
1626964460000|2021-07-22 14:34:20|32110.6|31970.6|32112.8|31972.8|32112.8|31972.8|32110.5|31970.5|13
1626964470000|2021-07-22 14:34:30|32113.1|31973.1|32132.9|31992.9|32133.5|31993.5|32113.1|31973.1|33
1626964480000|2021-07-22 14:34:40|32132.2|31992.2|32131.2|31991.2|32135.5|31995.5|32131|31991|23
1626964490000|2021-07-22 14:34:50|32131|31991|32135.1|31995.1|32135.1|31995.1|32131|31991|13
1626964500000|2021-07-22 14:35:00|32135.5|31995.5|32149.2|32009.2|32157.4|32017.4|32135.5|31995.5|31
1626964510000|2021-07-22 14:35:10|32149.3|32009.3|32173.6|32033.6|32179|32039|32149.2|32009.2|26
1626964520000|2021-07-22 14:35:20|32173.3|32033.3|32193.9|32053.9|32193.9|32053.9|32173.3|32033.3|29
1626964530000|2021-07-22 14:35:30|32195.3|32055.3|32210.8|32070.8|32211.1|32071.1|32195.1|32055.1|27
1626964540000|2021-07-22 14:35:40|32211.5|32071.5|32215.5|32075.5|32216.6|32076.6|32211.5|32071.5|21
1626964550000|2021-07-22 14:35:50|32216.6|32076.6|32224.2|32084.2|32224.2|32084.2|32216.3|32076.3|28
1626964560000|2021-07-22 14:36:00|32224.1|32084.1|32207.9|32067.9|32224.5|32084.5|32207.9|32067.9|25
1626964570000|2021-07-22 14:36:10|32209.1|32069.1|32213.5|32073.5|32217.4|32077.4|32199.9|32059.9|31
1626964580000|2021-07-22 14:36:20|32214.7|32074.7|32243.8|32103.8|32244.7|32104.7|32213.5|32073.5|24
1626964590000|2021-07-22 14:36:30|32243.2|32103.2|32242|32102|32244|32104|32238|32098|23
1626964600000|2021-07-22 14:36:40|32242.1|32102.1|32262|32122|32262|32122|32238.3|32098.3|32
1626964610000|2021-07-22 14:36:50|32262.8|32122.8|32272.1|32132.1|32284.1|32144.1|32262.8|32122.8|30
1626964620000|2021-07-22 14:37:00|32273|32133|32264.6|32124.6|32277.2|32137.2|32256.1|32116.1|33
1626964630000|2021-07-22 14:37:10|32265.3|32125.3|32266.5|32126.5|32266.5|32126.5|32259.1|32119.1|29
1626964640000|2021-07-22 14:37:20|32263.4|32123.4|32273.3|32133.3|32273.5|32133.5|32262.8|32122.8|21
1626964650000|2021-07-22 14:37:30|32273.5|32133.5|32263.1|32123.1|32275.5|32135.5|32261.8|32121.8|10
1626964660000|2021-07-22 14:37:40|32262.5|32122.5|32278.5|32138.5|32279.2|32139.2|32256.6|32116.6|28
1626964670000|2021-07-22 14:37:50|32278.4|32138.4|32275.3|32135.3|32278.4|32138.4|32274.8|32134.8|19
1626964680000|2021-07-22 14:38:00|32275.4|32135.4|32261.7|32121.7|32275.5|32135.5|32259.7|32119.7|26
1626964690000|2021-07-22 14:38:10|32259.3|32119.3|32252.4|32112.4|32263|32123|32251.2|32111.2|21
1626964700000|2021-07-22 14:38:20|32253|32113|32244.9|32104.9|32253|32113|32244.9|32104.9|11
1626964710000|2021-07-22 14:38:30|32244.6|32104.6|32245.4|32105.4|32246|32106|32238.3|32098.3|19
1626964720000|2021-07-22 14:38:40|32242.7|32102.7|32239.7|32099.7|32242.7|32102.7|32239.7|32099.7|15
1626964730000|2021-07-22 14:38:50|32240.2|32100.2|32266.1|32126.1|32279|32139|32239.7|32099.7|17
1626964740000|2021-07-22 14:39:00|32268.8|32128.8|32300|32160|32300|32160|32262.2|32122.2|24
1626964750000|2021-07-22 14:39:10|32300.6|32160.6|32291.9|32151.9|32308|32168|32290|32150|30
1626964760000|2021-07-22 14:39:20|32290.6|32150.6|32290.1|32150.1|32291|32151|32289.2|32149.2|7
1626964770000|2021-07-22 14:39:30|32290.2|32150.2|32299.7|32159.7|32299.7|32159.7|32290.1|32150.1|5
1626964780000|2021-07-22 14:39:40|32293.6|32153.6|32292.2|32152.2|32299.7|32159.7|32292.2|32152.2|9
1626964790000|2021-07-22 14:39:50|32304.8|32164.8|32304.5|32164.5|32308.3|32168.3|32298.2|32158.2|26
1626964800000|2021-07-22 14:40:00|32305.2|32165.2|32299.6|32159.6|32308.4|32168.4|32299.6|32159.6|19
1626964810000|2021-07-22 14:40:10|32299|32159|32298.7|32158.7|32299|32159|32292.6|32152.6|13
1626964820000|2021-07-22 14:40:20|32299.1|32159.1|32274|32134|32299.1|32159.1|32273.9|32133.9|17
1626964830000|2021-07-22 14:40:30|32275.8|32135.8|32277.5|32137.5|32283.3|32143.3|32275.7|32135.7|22
1626964840000|2021-07-22 14:40:40|32277|32137|32277.6|32137.6|32277.6|32137.6|32276.4|32136.4|5
1626964850000|2021-07-22 14:40:50|32276.7|32136.7|32275.1|32135.1|32277.6|32137.6|32275.1|32135.1|3
1626964860000|2021-07-22 14:41:00|32277.6|32137.6|32293.4|32153.4|32293.4|32153.4|32276.7|32136.7|7
1626964870000|2021-07-22 14:41:10|32293.7|32153.7|32312.6|32172.6|32324.1|32184.1|32293.7|32153.7|23
1626964880000|2021-07-22 14:41:20|32312.2|32172.2|32312.8|32172.8|32322.5|32182.5|32311.7|32171.7|20
1626964890000|2021-07-22 14:41:30|32311.4|32171.4|32302.2|32162.2|32313.8|32173.8|32302.2|32162.2|22
1626964900000|2021-07-22 14:41:40|32300.1|32160.1|32290.7|32150.7|32300.1|32160.1|32290|32150|23
1626964910000|2021-07-22 14:41:50|32291.4|32151.4|32292.9|32152.9|32293.2|32153.2|32290.6|32150.6|7
1626964920000|2021-07-22 14:42:00|32304.4|32164.4|32303.5|32163.5|32310.5|32170.5|32303.5|32163.5|16
1626964930000|2021-07-22 14:42:10|32303.3|32163.3|32297.1|32157.1|32303.3|32163.3|32296.4|32156.4|15
1626964940000|2021-07-22 14:42:20|32297|32157|32297.7|32157.7|32297.7|32157.7|32296.1|32156.1|10
1626964950000|2021-07-22 14:42:30|32297.6|32157.6|32281.7|32141.7|32297.6|32157.6|32281.7|32141.7|30
1626964960000|2021-07-22 14:42:40|32281.5|32141.5|32263.3|32123.3|32285.1|32145.1|32263.3|32123.3|20
1626964970000|2021-07-22 14:42:50|32266.4|32126.4|32266.4|32126.4|32266.4|32126.4|32266.4|32126.4|1
1626964980000|2021-07-22 14:43:00|32266.1|32126.1|32261.6|32121.6|32266.4|32126.4|32261.6|32121.6|6
1626964990000|2021-07-22 14:43:10|32261.4|32121.4|32265|32125|32265.1|32125.1|32259.4|32119.4|12
1626965000000|2021-07-22 14:43:20|32265.8|32125.8|32264.7|32124.7|32265.8|32125.8|32263.8|32123.8|22
1626965010000|2021-07-22 14:43:30|32265.4|32125.4|32264.2|32124.2|32268.8|32128.8|32256.3|32116.3|11
1626965020000|2021-07-22 14:43:40|32264.9|32124.9|32211.8|32071.8|32268.7|32128.7|32211.8|32071.8|29
1626965030000|2021-07-22 14:43:50|32211.2|32071.2|32216.3|32076.3|32230.4|32090.4|32211.2|32071.2|34
1626965040000|2021-07-22 14:44:00|32216.9|32076.9|32214.2|32074.2|32216.9|32076.9|32210.8|32070.8|6
1626965050000|2021-07-22 14:44:10|32216.1|32076.1|32221.6|32081.6|32223.1|32083.1|32216.1|32076.1|23
1626965060000|2021-07-22 14:44:20|32220.8|32080.8|32217.8|32077.8|32220.8|32080.8|32215.8|32075.8|15
1626965070000|2021-07-22 14:44:30|32217.4|32077.4|32222.5|32082.5|32222.5|32082.5|32217.4|32077.4|30
1626965080000|2021-07-22 14:44:40|32222.2|32082.2|32215|32075|32222.2|32082.2|32215|32075|7
1626965090000|2021-07-22 14:44:50|32214.5|32074.5|32208.7|32068.7|32215|32075|32208.7|32068.7|9
1626965100000|2021-07-22 14:45:00|32212.7|32072.7|32201.9|32061.9|32212.7|32072.7|32200.6|32060.6|13
1626965110000|2021-07-22 14:45:10|32200.7|32060.7|32181.1|32041.1|32200.7|32060.7|32180.7|32040.7|29
1626965120000|2021-07-22 14:45:20|32180.4|32040.4|32193.3|32053.3|32193.7|32053.7|32180.3|32040.3|28
1626965130000|2021-07-22 14:45:30|32193.4|32053.4|32195.3|32055.3|32207.2|32067.2|32193.1|32053.1|28
1626965140000|2021-07-22 14:45:40|32194.5|32054.5|32195.3|32055.3|32197.3|32057.3|32194.5|32054.5|6
1626965150000|2021-07-22 14:45:50|32197|32057|32198.2|32058.2|32198.2|32058.2|32197|32057|3
1626965160000|2021-07-22 14:46:00|32195.3|32055.3|32195.4|32055.4|32195.4|32055.4|32195.3|32055.3|2
1626965180000|2021-07-22 14:46:20|32195.5|32055.5|32195.4|32055.4|32196.5|32056.5|32195.4|32055.4|6
1626965190000|2021-07-22 14:46:30|32197.3|32057.3|32185.3|32045.3|32197.3|32057.3|32185.2|32045.2|17
1626965200000|2021-07-22 14:46:40|32185.4|32045.4|32184.9|32044.9|32187.6|32047.6|32184.8|32044.8|10
1626965210000|2021-07-22 14:46:50|32186.3|32046.3|32186.8|32046.8|32187.2|32047.2|32185.3|32045.3|12
1626965220000|2021-07-22 14:47:00|32186.9|32046.9|32198.5|32058.5|32199.8|32059.8|32186.7|32046.7|18
1626965230000|2021-07-22 14:47:10|32197.6|32057.6|32196.5|32056.5|32197.6|32057.6|32196.3|32056.3|9
1626965240000|2021-07-22 14:47:20|32196.4|32056.4|32195.6|32055.6|32199.3|32059.3|32195.6|32055.6|13
1626965250000|2021-07-22 14:47:30|32195.8|32055.8|32195.5|32055.5|32196.5|32056.5|32195.5|32055.5|11
1626965260000|2021-07-22 14:47:40|32195.3|32055.3|32214.7|32074.7|32214.7|32074.7|32195.1|32055.1|8
1626965270000|2021-07-22 14:47:50|32214.5|32074.5|32211.6|32071.6|32214.5|32074.5|32210.8|32070.8|15
1626965280000|2021-07-22 14:48:00|32211.5|32071.5|32209.2|32069.2|32211.5|32071.5|32209.2|32069.2|4
1626965290000|2021-07-22 14:48:10|32208.7|32068.7|32203.7|32063.7|32214.3|32074.3|32201.6|32061.6|18
1626965300000|2021-07-22 14:48:20|32203.2|32063.2|32197.4|32057.4|32203.2|32063.2|32197|32057|16
1626965310000|2021-07-22 14:48:30|32197|32057|32205.3|32065.3|32208.4|32068.4|32197|32057|10
1626965320000|2021-07-22 14:48:40|32205.9|32065.9|32208.5|32068.5|32208.5|32068.5|32205.4|32065.4|15
1626965330000|2021-07-22 14:48:50|32213.3|32073.3|32215.6|32075.6|32217.8|32077.8|32213.3|32073.3|26
1626965340000|2021-07-22 14:49:00|32215.7|32075.7|32216.5|32076.5|32216.7|32076.7|32215.5|32075.5|5
1626965350000|2021-07-22 14:49:10|32215|32075|32215.8|32075.8|32215.8|32075.8|32215|32075|6
1626965360000|2021-07-22 14:49:20|32216.4|32076.4|32214.8|32074.8|32216.5|32076.5|32214.8|32074.8|4
1626965370000|2021-07-22 14:49:30|32215.5|32075.5|32216.2|32076.2|32219.5|32079.5|32215.5|32075.5|7
1626965380000|2021-07-22 14:49:40|32214.9|32074.9|32212.8|32072.8|32216.1|32076.1|32212.7|32072.7|8
1626965390000|2021-07-22 14:49:50|32212.7|32072.7|32214.2|32074.2|32214.3|32074.3|32212.7|32072.7|9
1626965400000|2021-07-22 14:50:00|32214.3|32074.3|32218.9|32078.9|32218.9|32078.9|32214.2|32074.2|14
1626965410000|2021-07-22 14:50:10|32222.3|32082.3|32224.2|32084.2|32224.2|32084.2|32222.3|32082.3|3
1626965420000|2021-07-22 14:50:20|32222.3|32082.3|32221.5|32081.5|32224.2|32084.2|32221.5|32081.5|5
1626965430000|2021-07-22 14:50:30|32222.8|32082.8|32223.5|32083.5|32224|32084|32222.1|32082.1|17
1626965440000|2021-07-22 14:50:40|32223.1|32083.1|32223.7|32083.7|32225.7|32085.7|32223.1|32083.1|18
1626965450000|2021-07-22 14:50:50|32225.1|32085.1|32223.6|32083.6|32226.3|32086.3|32223.6|32083.6|20
1626965460000|2021-07-22 14:51:00|32224.5|32084.5|32243.8|32103.8|32244.6|32104.6|32223.8|32083.8|24
1626965470000|2021-07-22 14:51:10|32244.1|32104.1|32254.8|32114.8|32255.9|32115.9|32241.5|32101.5|24
1626965480000|2021-07-22 14:51:20|32252.9|32112.9|32259.3|32119.3|32259.9|32119.9|32244.9|32104.9|27
1626965490000|2021-07-22 14:51:30|32258|32118|32258.6|32118.6|32259.9|32119.9|32258|32118|11
1626965500000|2021-07-22 14:51:40|32258.7|32118.7|32258|32118|32261.5|32121.5|32256.2|32116.2|14
1626965510000|2021-07-22 14:51:50|32258.2|32118.2|32264.3|32124.3|32264.4|32124.4|32258.2|32118.2|11
1626965520000|2021-07-22 14:52:00|32264.4|32124.4|32241.5|32101.5|32265|32125|32241.5|32101.5|20
1626965530000|2021-07-22 14:52:10|32240.6|32100.6|32240.8|32100.8|32240.8|32100.8|32237.8|32097.8|10
1626965540000|2021-07-22 14:52:20|32241.3|32101.3|32252.2|32112.2|32252.8|32112.8|32241.3|32101.3|23
1626965550000|2021-07-22 14:52:30|32251.7|32111.7|32251.8|32111.8|32254.1|32114.1|32251.6|32111.6|14
1626965560000|2021-07-22 14:52:40|32252|32112|32253.4|32113.4|32253.4|32113.4|32251.8|32111.8|14
1626965570000|2021-07-22 14:52:50|32253.5|32113.5|32259.5|32119.5|32260.1|32120.1|32253.5|32113.5|22
1626965580000|2021-07-22 14:53:00|32259.8|32119.8|32262.5|32122.5|32262.5|32122.5|32259.8|32119.8|9
1626965590000|2021-07-22 14:53:10|32262.6|32122.6|32262.9|32122.9|32263.2|32123.2|32262.6|32122.6|5
1626965600000|2021-07-22 14:53:20|32263.1|32123.1|32266.3|32126.3|32266.6|32126.6|32263.1|32123.1|9
1626965610000|2021-07-22 14:53:30|32266.4|32126.4|32262.6|32122.6|32267.3|32127.3|32262.3|32122.3|13
1626965620000|2021-07-22 14:53:40|32263.5|32123.5|32266.3|32126.3|32266.7|32126.7|32263.5|32123.5|11
1626965630000|2021-07-22 14:53:50|32266.2|32126.2|32266.9|32126.9|32267.6|32127.6|32266|32126|8
1626965640000|2021-07-22 14:54:00|32267.4|32127.4|32273.5|32133.5|32273.5|32133.5|32267.4|32127.4|13
1626965650000|2021-07-22 14:54:10|32273.8|32133.8|32277.6|32137.6|32281.2|32141.2|32273.8|32133.8|17
1626965660000|2021-07-22 14:54:20|32277.4|32137.4|32277.5|32137.5|32277.5|32137.5|32277.4|32137.4|2
1626965670000|2021-07-22 14:54:30|32277.7|32137.7|32278|32138|32278|32138|32277.7|32137.7|3
1626965680000|2021-07-22 14:54:40|32278.2|32138.2|32284.3|32144.3|32284.3|32144.3|32278.1|32138.1|3
1626965690000|2021-07-22 14:54:50|32282.2|32142.2|32282.5|32142.5|32282.5|32142.5|32282.2|32142.2|2
1626965700000|2021-07-22 14:55:00|32281.7|32141.7|32282.4|32142.4|32282.4|32142.4|32281.7|32141.7|2
1626965710000|2021-07-22 14:55:10|32282.5|32142.5|32295.5|32155.5|32295.5|32155.5|32282.4|32142.4|18
1626965720000|2021-07-22 14:55:20|32295.9|32155.9|32293.9|32153.9|32295.9|32155.9|32293.9|32153.9|16
1626965730000|2021-07-22 14:55:30|32294.2|32154.2|32284.5|32144.5|32300.7|32160.7|32284.5|32144.5|27
1626965740000|2021-07-22 14:55:40|32285.2|32145.2|32287.4|32147.4|32288.6|32148.6|32285|32145|16
1626965750000|2021-07-22 14:55:50|32292.3|32152.3|32289.5|32149.5|32294.7|32154.7|32289.5|32149.5|12
1626965760000|2021-07-22 14:56:00|32291.1|32151.1|32293.9|32153.9|32293.9|32153.9|32287.2|32147.2|15
1626965770000|2021-07-22 14:56:10|32294.1|32154.1|32295.6|32155.6|32296.9|32156.9|32294|32154|20
1626965780000|2021-07-22 14:56:20|32296.7|32156.7|32302.2|32162.2|32302.2|32162.2|32296.7|32156.7|10
1626965790000|2021-07-22 14:56:30|32302|32162|32302.1|32162.1|32305.4|32165.4|32302|32162|12
1626965800000|2021-07-22 14:56:40|32301.8|32161.8|32311.4|32171.4|32314.3|32174.3|32301|32161|13
1626965810000|2021-07-22 14:56:50|32312.7|32172.7|32314|32174|32314|32174|32310.2|32170.2|13
1626965820000|2021-07-22 14:57:00|32312.2|32172.2|32308|32168|32312.2|32172.2|32308|32168|18
1626965830000|2021-07-22 14:57:10|32309.7|32169.7|32308.5|32168.5|32309.7|32169.7|32306.8|32166.8|18
1626965840000|2021-07-22 14:57:20|32308.7|32168.7|32308.8|32168.8|32309.4|32169.4|32308.5|32168.5|10
1626965850000|2021-07-22 14:57:30|32309|32169|32308.8|32168.8|32313.9|32173.9|32308.8|32168.8|14
1626965860000|2021-07-22 14:57:40|32308.4|32168.4|32310.9|32170.9|32313.6|32173.6|32304.8|32164.8|20
1626965870000|2021-07-22 14:57:50|32310|32170|32309.9|32169.9|32310|32170|32309.1|32169.1|8
1626965880000|2021-07-22 14:58:00|32309.7|32169.7|32315.3|32175.3|32315.3|32175.3|32308.9|32168.9|11
1626965890000|2021-07-22 14:58:10|32315|32175|32310.8|32170.8|32316.2|32176.2|32309.5|32169.5|25
1626965900000|2021-07-22 14:58:20|32311.2|32171.2|32310.8|32170.8|32311.8|32171.8|32309.3|32169.3|14
1626965910000|2021-07-22 14:58:30|32310.7|32170.7|32317.4|32177.4|32321.3|32181.3|32310.7|32170.7|12
1626965920000|2021-07-22 14:58:40|32318.1|32178.1|32318.1|32178.1|32319.2|32179.2|32318.1|32178.1|4
1626965930000|2021-07-22 14:58:50|32318.3|32178.3|32322.6|32182.6|32322.6|32182.6|32318.1|32178.1|12
1626965940000|2021-07-22 14:59:00|32326.6|32186.6|32323.2|32183.2|32326.6|32186.6|32320.6|32180.6|13
1626965950000|2021-07-22 14:59:10|32321.6|32181.6|32336.4|32196.4|32336.4|32196.4|32321.5|32181.5|17
1626965960000|2021-07-22 14:59:20|32344.7|32204.7|32340.4|32200.4|32365.1|32225.1|32340.4|32200.4|36
1626965970000|2021-07-22 14:59:30|32342|32202|32357.2|32217.2|32358.3|32218.3|32339.6|32199.6|33
1626965980000|2021-07-22 14:59:40|32357.1|32217.1|32355.2|32215.2|32357.3|32217.3|32352|32212|32
1626965990000|2021-07-22 14:59:50|32354.1|32214.1|32352.6|32212.6|32356.9|32216.9|32348.4|32208.4|25
1626966000000|2021-07-22 15:00:00|32348|32208|32340|32200|32349|32209|32337.8|32197.8|26
1626966010000|2021-07-22 15:00:10|32341|32201|32332|32192|32342|32202|32332|32192|33
1626966020000|2021-07-22 15:00:20|32331.5|32191.5|32324|32184|32339.9|32199.9|32324|32184|26
1626966030000|2021-07-22 15:00:30|32323.9|32183.9|32326.6|32186.6|32334.2|32194.2|32322.4|32182.4|21
1626966040000|2021-07-22 15:00:40|32326.2|32186.2|32320.9|32180.9|32326.5|32186.5|32320.9|32180.9|11
1626966050000|2021-07-22 15:00:50|32320.1|32180.1|32306.9|32166.9|32320.1|32180.1|32306.9|32166.9|10
1626966060000|2021-07-22 15:01:00|32307.2|32167.2|32307.2|32167.2|32308.3|32168.3|32306.8|32166.8|8
1626966070000|2021-07-22 15:01:10|32307.1|32167.1|32309.8|32169.8|32313.6|32173.6|32306.9|32166.9|16
1626966080000|2021-07-22 15:01:20|32308.9|32168.9|32309.2|32169.2|32309.2|32169.2|32308.9|32168.9|2
1626966090000|2021-07-22 15:01:30|32311.3|32171.3|32333.7|32193.7|32334.5|32194.5|32311.3|32171.3|19
1626966100000|2021-07-22 15:01:40|32331.9|32191.9|32322.3|32182.3|32334.1|32194.1|32320.4|32180.4|26
1626966110000|2021-07-22 15:01:50|32322.2|32182.2|32320.8|32180.8|32322.2|32182.2|32317.6|32177.6|13
1626966120000|2021-07-22 15:02:00|32320.5|32180.5|32322|32182|32322|32182|32319.2|32179.2|14
1626966130000|2021-07-22 15:02:10|32322.8|32182.8|32351.4|32211.4|32351.4|32211.4|32322.8|32182.8|12
1626966140000|2021-07-22 15:02:20|32350|32210|32358.9|32218.9|32360.7|32220.7|32350|32210|19
1626966150000|2021-07-22 15:02:30|32358.8|32218.8|32367.1|32227.1|32367.1|32227.1|32358.8|32218.8|24
1626966160000|2021-07-22 15:02:40|32368.1|32228.1|32400.9|32260.9|32402.5|32262.5|32366.3|32226.3|35
1626966170000|2021-07-22 15:02:50|32402.5|32262.5|32365.4|32225.4|32403.3|32263.3|32365.4|32225.4|35
1626966180000|2021-07-22 15:03:00|32363.5|32223.5|32364.4|32224.4|32366.7|32226.7|32363.5|32223.5|24
1626966190000|2021-07-22 15:03:10|32364.3|32224.3|32349|32209|32365.4|32225.4|32339.3|32199.3|36
1626966200000|2021-07-22 15:03:20|32346.5|32206.5|32346.5|32206.5|32347.7|32207.7|32344.5|32204.5|17
1626966210000|2021-07-22 15:03:30|32345.1|32205.1|32343.4|32203.4|32345.3|32205.3|32339.3|32199.3|14
1626966220000|2021-07-22 15:03:40|32342|32202|32342.5|32202.5|32342.6|32202.6|32341.1|32201.1|10
1626966230000|2021-07-22 15:03:50|32342.2|32202.2|32349.5|32209.5|32350.4|32210.4|32338.9|32198.9|19
1626966240000|2021-07-22 15:04:00|32350.4|32210.4|32341.5|32201.5|32351.9|32211.9|32341.5|32201.5|23
1626966250000|2021-07-22 15:04:10|32342.3|32202.3|32340.5|32200.5|32342.3|32202.3|32339.3|32199.3|9
1626966260000|2021-07-22 15:04:20|32340.3|32200.3|32339.3|32199.3|32340.3|32200.3|32339.3|32199.3|7
1626966270000|2021-07-22 15:04:30|32339.1|32199.1|32339.3|32199.3|32339.6|32199.6|32337.2|32197.2|7
1626966280000|2021-07-22 15:04:40|32340.4|32200.4|32343.3|32203.3|32347.4|32207.4|32340.4|32200.4|13
1626966290000|2021-07-22 15:04:50|32343.1|32203.1|32341.5|32201.5|32343.1|32203.1|32341|32201|9
1626966300000|2021-07-22 15:05:00|32341.6|32201.6|32327.8|32187.8|32341.6|32201.6|32327.8|32187.8|15
1626966310000|2021-07-22 15:05:10|32327.7|32187.7|32305.4|32165.4|32327.7|32187.7|32305.4|32165.4|29
1626966320000|2021-07-22 15:05:20|32303.5|32163.5|32305.1|32165.1|32305.4|32165.4|32302.7|32162.7|11
1626966330000|2021-07-22 15:05:30|32304.9|32164.9|32305.6|32165.6|32305.6|32165.6|32304.9|32164.9|12
1626966340000|2021-07-22 15:05:40|32307.3|32167.3|32308.5|32168.5|32308.7|32168.7|32305|32165|16
1626966350000|2021-07-22 15:05:50|32309.1|32169.1|32309.1|32169.1|32310.8|32170.8|32309.1|32169.1|5
1626966360000|2021-07-22 15:06:00|32310.3|32170.3|32309.1|32169.1|32310.3|32170.3|32308.3|32168.3|5
1626966370000|2021-07-22 15:06:10|32308.8|32168.8|32307.2|32167.2|32309.1|32169.1|32307.2|32167.2|5
1626966380000|2021-07-22 15:06:20|32308.8|32168.8|32306.4|32166.4|32308.8|32168.8|32302.7|32162.7|18
1626966390000|2021-07-22 15:06:30|32307.4|32167.4|32297.7|32157.7|32307.4|32167.4|32297.5|32157.5|18
1626966400000|2021-07-22 15:06:40|32297.6|32157.6|32289|32149|32297.6|32157.6|32289|32149|12
1626966410000|2021-07-22 15:06:50|32288.9|32148.9|32294.8|32154.8|32298.4|32158.4|32288.9|32148.9|11
1626966420000|2021-07-22 15:07:00|32296.2|32156.2|32295.5|32155.5|32296.3|32156.3|32294|32154|8
1626966430000|2021-07-22 15:07:10|32295.9|32155.9|32297.5|32157.5|32297.5|32157.5|32295.7|32155.7|3
1626966450000|2021-07-22 15:07:30|32295.9|32155.9|32299.7|32159.7|32299.7|32159.7|32295.8|32155.8|8
1626966460000|2021-07-22 15:07:40|32298|32158|32292.4|32152.4|32298|32158|32288.7|32148.7|13
1626966470000|2021-07-22 15:07:50|32293.2|32153.2|32288.4|32148.4|32293.2|32153.2|32288.4|32148.4|13
1626966480000|2021-07-22 15:08:00|32289|32149|32288.9|32148.9|32289|32149|32288.1|32148.1|5
1626966500000|2021-07-22 15:08:20|32292.7|32152.7|32296.1|32156.1|32296.3|32156.3|32292.7|32152.7|8
1626966510000|2021-07-22 15:08:30|32297.4|32157.4|32325.6|32185.6|32330.7|32190.7|32297.4|32157.4|34
1626966520000|2021-07-22 15:08:40|32329.1|32189.1|32317.9|32177.9|32329.3|32189.3|32313.9|32173.9|21
1626966530000|2021-07-22 15:08:50|32323|32183|32322.6|32182.6|32326.4|32186.4|32319.6|32179.6|25
1626966540000|2021-07-22 15:09:00|32321.7|32181.7|32330.6|32190.6|32330.9|32190.9|32320.4|32180.4|37
1626966550000|2021-07-22 15:09:10|32332.1|32192.1|32330.6|32190.6|32332.1|32192.1|32329.3|32189.3|23
1626966560000|2021-07-22 15:09:20|32329.6|32189.6|32330.2|32190.2|32330.2|32190.2|32329.5|32189.5|8
1626966570000|2021-07-22 15:09:30|32330.1|32190.1|32333.9|32193.9|32334.4|32194.4|32330.1|32190.1|14
1626966580000|2021-07-22 15:09:40|32334.4|32194.4|32331.7|32191.7|32334.5|32194.5|32331.7|32191.7|15
1626966590000|2021-07-22 15:09:50|32330.8|32190.8|32330.6|32190.6|32333.9|32193.9|32330.6|32190.6|21
1626966600000|2021-07-22 15:10:00|32331.6|32191.6|32326.8|32186.8|32332.7|32192.7|32326.3|32186.3|22
1626966610000|2021-07-22 15:10:10|32326.3|32186.3|32324.7|32184.7|32328.9|32188.9|32322|32182|30
1626966620000|2021-07-22 15:10:20|32325.1|32185.1|32317.2|32177.2|32325.8|32185.8|32317.2|32177.2|16
1626966630000|2021-07-22 15:10:30|32317.4|32177.4|32314.3|32174.3|32318.3|32178.3|32314.3|32174.3|23
1626966640000|2021-07-22 15:10:40|32314.5|32174.5|32312.1|32172.1|32316.4|32176.4|32309.1|32169.1|17
1626966650000|2021-07-22 15:10:50|32312|32172|32310.8|32170.8|32314.8|32174.8|32310.5|32170.5|17
1626966660000|2021-07-22 15:11:00|32313.2|32173.2|32309.3|32169.3|32314.2|32174.2|32308.4|32168.4|15
1626966670000|2021-07-22 15:11:10|32310.5|32170.5|32318.2|32178.2|32318.2|32178.2|32310.5|32170.5|8
1626966680000|2021-07-22 15:11:20|32319.5|32179.5|32318.2|32178.2|32324.5|32184.5|32318.2|32178.2|29
1626966690000|2021-07-22 15:11:30|32318.1|32178.1|32316|32176|32318.3|32178.3|32315.1|32175.1|18
1626966700000|2021-07-22 15:11:40|32316.6|32176.6|32312.8|32172.8|32316.6|32176.6|32312.5|32172.5|22
1626966710000|2021-07-22 15:11:50|32312.4|32172.4|32312.1|32172.1|32314.1|32174.1|32310.1|32170.1|27
1626966720000|2021-07-22 15:12:00|32311.4|32171.4|32313.8|32173.8|32314.3|32174.3|32310.1|32170.1|24
1626966730000|2021-07-22 15:12:10|32313.7|32173.7|32315.1|32175.1|32315.1|32175.1|32313.7|32173.7|7
1626966740000|2021-07-22 15:12:20|32315|32175|32311|32171|32329|32189|32311|32171|18
1626966750000|2021-07-22 15:12:30|32308.4|32168.4|32310.7|32170.7|32310.7|32170.7|32299.2|32159.2|24
1626966760000|2021-07-22 15:12:40|32310.6|32170.6|32310.1|32170.1|32310.6|32170.6|32309.4|32169.4|11
1626966770000|2021-07-22 15:12:50|32309.1|32169.1|32310.1|32170.1|32310.1|32170.1|32309.1|32169.1|4
1626966780000|2021-07-22 15:13:00|32311|32171|32311.8|32171.8|32311.8|32171.8|32311|32171|5
1626966790000|2021-07-22 15:13:10|32312.6|32172.6|32312.6|32172.6|32312.6|32172.6|32311.8|32171.8|4
1626966800000|2021-07-22 15:13:20|32302.7|32162.7|32302.4|32162.4|32302.7|32162.7|32302.4|32162.4|2
1626966810000|2021-07-22 15:13:30|32302.7|32162.7|32302.4|32162.4|32305.1|32165.1|32302.4|32162.4|4
1626966820000|2021-07-22 15:13:40|32297.2|32157.2|32295.8|32155.8|32297.4|32157.4|32295.5|32155.5|9
1626966830000|2021-07-22 15:13:50|32295.9|32155.9|32293.1|32153.1|32298.2|32158.2|32292.1|32152.1|23
1626966840000|2021-07-22 15:14:00|32293.4|32153.4|32291.9|32151.9|32293.7|32153.7|32290.2|32150.2|20
1626966850000|2021-07-22 15:14:10|32292|32152|32292.2|32152.2|32293.8|32153.8|32291|32151|15
1626966860000|2021-07-22 15:14:20|32292|32152|32292.6|32152.6|32292.6|32152.6|32292|32152|4
1626966870000|2021-07-22 15:14:30|32292.4|32152.4|32292.6|32152.6|32292.6|32152.6|32292.4|32152.4|2
1626966880000|2021-07-22 15:14:40|32292.5|32152.5|32291.7|32151.7|32292.6|32152.6|32291.7|32151.7|5
1626966890000|2021-07-22 15:14:50|32292.8|32152.8|32292.8|32152.8|32292.8|32152.8|32291.4|32151.4|5
1626966900000|2021-07-22 15:15:00|32292.7|32152.7|32292.7|32152.7|32292.8|32152.8|32291.1|32151.1|8
1626966910000|2021-07-22 15:15:10|32292.8|32152.8|32292.8|32152.8|32292.8|32152.8|32292.8|32152.8|1
1626966920000|2021-07-22 15:15:20|32292.7|32152.7|32287.2|32147.2|32292.8|32152.8|32287.2|32147.2|16
1626966930000|2021-07-22 15:15:30|32284.4|32144.4|32284.4|32144.4|32284.4|32144.4|32284.4|32144.4|1
1626966940000|2021-07-22 15:15:40|32285.9|32145.9|32286.4|32146.4|32286.4|32146.4|32285.9|32145.9|2
1626966950000|2021-07-22 15:15:50|32287.2|32147.2|32292.5|32152.5|32292.5|32152.5|32287.2|32147.2|6
1626966960000|2021-07-22 15:16:00|32291.8|32151.8|32292.8|32152.8|32292.8|32152.8|32291.7|32151.7|4
1626966970000|2021-07-22 15:16:10|32292.6|32152.6|32290.9|32150.9|32292.8|32152.8|32290.4|32150.4|18
1626966980000|2021-07-22 15:16:20|32291|32151|32288.4|32148.4|32292.4|32152.4|32288.4|32148.4|5
1626966990000|2021-07-22 15:16:30|32288.2|32148.2|32287.8|32147.8|32288.6|32148.6|32286.4|32146.4|16
1626967000000|2021-07-22 15:16:40|32287.4|32147.4|32285.7|32145.7|32287.4|32147.4|32285.7|32145.7|12
1626967010000|2021-07-22 15:16:50|32285.4|32145.4|32279.9|32139.9|32286.7|32146.7|32278.5|32138.5|14
1626967020000|2021-07-22 15:17:00|32280.2|32140.2|32276.2|32136.2|32280.9|32140.9|32275.7|32135.7|15
1626967030000|2021-07-22 15:17:10|32276.3|32136.3|32267.7|32127.7|32276.3|32136.3|32265.7|32125.7|14
1626967040000|2021-07-22 15:17:20|32269.1|32129.1|32272.4|32132.4|32274.3|32134.3|32269.1|32129.1|17
1626967050000|2021-07-22 15:17:30|32272.6|32132.6|32283.2|32143.2|32283.2|32143.2|32272.6|32132.6|20
1626967060000|2021-07-22 15:17:40|32282.5|32142.5|32280.2|32140.2|32283.2|32143.2|32279.2|32139.2|15
1626967070000|2021-07-22 15:17:50|32280.3|32140.3|32281.5|32141.5|32281.5|32141.5|32280.3|32140.3|3
1626967080000|2021-07-22 15:18:00|32281.8|32141.8|32282.8|32142.8|32282.8|32142.8|32281.8|32141.8|2
1626967090000|2021-07-22 15:18:10|32292.4|32152.4|32289.9|32149.9|32292.4|32152.4|32289.4|32149.4|8
1626967100000|2021-07-22 15:18:20|32291.7|32151.7|32310.1|32170.1|32310.1|32170.1|32291.7|32151.7|24
1626967110000|2021-07-22 15:18:30|32304|32164|32300.1|32160.1|32304|32164|32298.9|32158.9|21
1626967120000|2021-07-22 15:18:40|32299.9|32159.9|32299.8|32159.8|32302.3|32162.3|32299.2|32159.2|23
1626967130000|2021-07-22 15:18:50|32300.8|32160.8|32299|32159|32305.8|32165.8|32299|32159|12
1626967140000|2021-07-22 15:19:00|32296.6|32156.6|32299|32159|32299|32159|32296.6|32156.6|5
1626967150000|2021-07-22 15:19:10|32298.1|32158.1|32299.6|32159.6|32299.6|32159.6|32298.1|32158.1|7
1626967160000|2021-07-22 15:19:20|32298.6|32158.6|32310.5|32170.5|32310.5|32170.5|32298.6|32158.6|11
1626967170000|2021-07-22 15:19:30|32310.2|32170.2|32311.6|32171.6|32317|32177|32310.2|32170.2|28
1626967180000|2021-07-22 15:19:40|32313|32173|32313|32173|32313.5|32173.5|32310.5|32170.5|28
1626967190000|2021-07-22 15:19:50|32312.7|32172.7|32312.7|32172.7|32313.2|32173.2|32311.8|32171.8|17
1626967200000|2021-07-22 15:20:00|32313|32173|32317|32177|32318.1|32178.1|32311.4|32171.4|19
1626967210000|2021-07-22 15:20:10|32320.2|32180.2|32318.5|32178.5|32320.2|32180.2|32313.2|32173.2|19
1626967220000|2021-07-22 15:20:20|32318.7|32178.7|32329.4|32189.4|32329.4|32189.4|32318.7|32178.7|8
1626967230000|2021-07-22 15:20:30|32327.1|32187.1|32336.1|32196.1|32340.8|32200.8|32327.1|32187.1|13
1626967240000|2021-07-22 15:20:40|32332.2|32192.2|32326.5|32186.5|32333.9|32193.9|32326.4|32186.4|11
1626967250000|2021-07-22 15:20:50|32327.3|32187.3|32334|32194|32334.5|32194.5|32327.3|32187.3|31
1626967260000|2021-07-22 15:21:00|32332.7|32192.7|32334.3|32194.3|32337.5|32197.5|32330.9|32190.9|20
1626967270000|2021-07-22 15:21:10|32334.2|32194.2|32332.1|32192.1|32334.2|32194.2|32332|32192|25
1626967280000|2021-07-22 15:21:20|32332|32192|32337.3|32197.3|32338.1|32198.1|32332|32192|28
1626967290000|2021-07-22 15:21:30|32337.1|32197.1|32338.1|32198.1|32338.1|32198.1|32336.5|32196.5|13
1626967300000|2021-07-22 15:21:40|32337.7|32197.7|32337.3|32197.3|32339|32199|32337.3|32197.3|16
1626967310000|2021-07-22 15:21:50|32337.7|32197.7|32364.7|32224.7|32365.3|32225.3|32337.7|32197.7|29
1626967320000|2021-07-22 15:22:00|32363|32223|32353.9|32213.9|32366.2|32226.2|32352.2|32212.2|10
1626967330000|2021-07-22 15:22:10|32354.5|32214.5|32354.6|32214.6|32355.4|32215.4|32352.7|32212.7|8
1626967340000|2021-07-22 15:22:20|32355.4|32215.4|32354.6|32214.6|32355.5|32215.5|32353.7|32213.7|13
1626967350000|2021-07-22 15:22:30|32354.8|32214.8|32369.4|32229.4|32369.4|32229.4|32354.8|32214.8|13
1626967360000|2021-07-22 15:22:40|32369.1|32229.1|32368|32228|32369.3|32229.3|32367.3|32227.3|6
1626967370000|2021-07-22 15:22:50|32367.4|32227.4|32371.3|32231.3|32373.5|32233.5|32367.4|32227.4|13
1626967380000|2021-07-22 15:23:00|32375.8|32235.8|32362.9|32222.9|32375.8|32235.8|32358.2|32218.2|23
1626967390000|2021-07-22 15:23:10|32358.2|32218.2|32359.6|32219.6|32362.7|32222.7|32353.1|32213.1|37
1626967400000|2021-07-22 15:23:20|32360.1|32220.1|32358.8|32218.8|32361|32221|32356.4|32216.4|26
1626967410000|2021-07-22 15:23:30|32359.6|32219.6|32363.9|32223.9|32365.5|32225.5|32358.7|32218.7|17
1626967420000|2021-07-22 15:23:40|32363.8|32223.8|32363.2|32223.2|32364.3|32224.3|32362.4|32222.4|18
1626967430000|2021-07-22 15:23:50|32363.1|32223.1|32363.2|32223.2|32363.3|32223.3|32363.1|32223.1|5
1626967440000|2021-07-22 15:24:00|32362.1|32222.1|32356.6|32216.6|32363.2|32223.2|32356|32216|26
1626967450000|2021-07-22 15:24:10|32356.5|32216.5|32363.8|32223.8|32364.1|32224.1|32356.5|32216.5|27
1626967460000|2021-07-22 15:24:20|32365|32225|32361.2|32221.2|32365.3|32225.3|32361.2|32221.2|6
1626967470000|2021-07-22 15:24:30|32359|32219|32348.4|32208.4|32359.5|32219.5|32348.4|32208.4|15
1626967480000|2021-07-22 15:24:40|32349.4|32209.4|32319.1|32179.1|32349.4|32209.4|32309.1|32169.1|38
1626967490000|2021-07-22 15:24:50|32315|32175|32306.2|32166.2|32319|32179|32300.9|32160.9|28
1626967500000|2021-07-22 15:25:00|32305.9|32165.9|32331.9|32191.9|32331.9|32191.9|32302.6|32162.6|23
1626967510000|2021-07-22 15:25:10|32331.4|32191.4|32326.1|32186.1|32331.4|32191.4|32322.7|32182.7|23
1626967520000|2021-07-22 15:25:20|32326.3|32186.3|32343.9|32203.9|32345.4|32205.4|32325.2|32185.2|22
1626967530000|2021-07-22 15:25:30|32339.4|32199.4|32368.2|32228.2|32372.9|32232.9|32339.4|32199.4|24
1626967540000|2021-07-22 15:25:40|32366.6|32226.6|32367.8|32227.8|32367.8|32227.8|32364.1|32224.1|20
1626967550000|2021-07-22 15:25:50|32367.7|32227.7|32363.1|32223.1|32374.2|32234.2|32363.1|32223.1|10
1626967560000|2021-07-22 15:26:00|32361.4|32221.4|32405.4|32265.4|32408.4|32268.4|32357.3|32217.3|38
1626967570000|2021-07-22 15:26:10|32405.3|32265.3|32410.4|32270.4|32413.1|32273.1|32405.3|32265.3|17
1626967580000|2021-07-22 15:26:20|32410.5|32270.5|32390.9|32250.9|32412.7|32272.7|32390.9|32250.9|34
1626967590000|2021-07-22 15:26:30|32389.9|32249.9|32401.9|32261.9|32406|32266|32389.5|32249.5|28
1626967600000|2021-07-22 15:26:40|32403.9|32263.9|32403.4|32263.4|32404.5|32264.5|32401.2|32261.2|27
1626967610000|2021-07-22 15:26:50|32404.1|32264.1|32385.8|32245.8|32404.1|32264.1|32385.5|32245.5|24
1626967620000|2021-07-22 15:27:00|32385.6|32245.6|32372.4|32232.4|32385.8|32245.8|32372.4|32232.4|31
1626967630000|2021-07-22 15:27:10|32371.7|32231.7|32367.2|32227.2|32371.7|32231.7|32360|32220|36
1626967640000|2021-07-22 15:27:20|32365.1|32225.1|32367.9|32227.9|32372.2|32232.2|32361.9|32221.9|21
1626967650000|2021-07-22 15:27:30|32368.9|32228.9|32368.8|32228.8|32369|32229|32366.2|32226.2|12
1626967660000|2021-07-22 15:27:40|32357.6|32217.6|32359.5|32219.5|32359.5|32219.5|32357.6|32217.6|5
1626967670000|2021-07-22 15:27:50|32364|32224|32359.5|32219.5|32364.7|32224.7|32358.2|32218.2|12
1626967680000|2021-07-22 15:28:00|32359.7|32219.7|32348.6|32208.6|32359.8|32219.8|32346.5|32206.5|17
1626967690000|2021-07-22 15:28:10|32348.7|32208.7|32347.3|32207.3|32351.5|32211.5|32347.3|32207.3|11
1626967700000|2021-07-22 15:28:20|32347.6|32207.6|32340.7|32200.7|32347.6|32207.6|32335.2|32195.2|31
1626967710000|2021-07-22 15:28:30|32340.6|32200.6|32340.7|32200.7|32341.3|32201.3|32338.5|32198.5|25
1626967720000|2021-07-22 15:28:40|32341.1|32201.1|32349.5|32209.5|32350.6|32210.6|32341.1|32201.1|14
1626967730000|2021-07-22 15:28:50|32350.1|32210.1|32350.3|32210.3|32350.4|32210.4|32349.5|32209.5|6
1626967740000|2021-07-22 15:29:00|32350.7|32210.7|32375.7|32235.7|32377.9|32237.9|32350.7|32210.7|14
1626967750000|2021-07-22 15:29:10|32378.4|32238.4|32399.4|32259.4|32401.5|32261.5|32378.4|32238.4|28
1626967760000|2021-07-22 15:29:20|32399.5|32259.5|32474.5|32334.5|32492.5|32352.5|32399.5|32259.5|35
1626967770000|2021-07-22 15:29:30|32468.5|32328.5|32457.2|32317.2|32468.5|32328.5|32451.5|32311.5|29
1626967780000|2021-07-22 15:29:40|32457.5|32317.5|32483.9|32343.9|32490.9|32350.9|32457.5|32317.5|28
1626967790000|2021-07-22 15:29:50|32481.8|32341.8|32450.4|32310.4|32481.8|32341.8|32450.4|32310.4|35
1626967800000|2021-07-22 15:30:00|32449.8|32309.8|32465.6|32325.6|32467.4|32327.4|32441.4|32301.4|35
1626967810000|2021-07-22 15:30:10|32465.5|32325.5|32457.8|32317.8|32466|32326|32447.5|32307.5|32
1626967820000|2021-07-22 15:30:20|32455.2|32315.2|32437|32297|32456.3|32316.3|32436.7|32296.7|31
1626967830000|2021-07-22 15:30:30|32434.5|32294.5|32415.9|32275.9|32434.5|32294.5|32415.9|32275.9|25
1626967840000|2021-07-22 15:30:40|32417.1|32277.1|32435.3|32295.3|32436|32296|32417|32277|34
1626967850000|2021-07-22 15:30:50|32436.2|32296.2|32433.1|32293.1|32436.2|32296.2|32429.6|32289.6|17
1626967860000|2021-07-22 15:31:00|32425.8|32285.8|32412.2|32272.2|32425.8|32285.8|32412.2|32272.2|19
1626967870000|2021-07-22 15:31:10|32411.7|32271.7|32406.8|32266.8|32411.7|32271.7|32405.4|32265.4|8
1626967880000|2021-07-22 15:31:20|32412.5|32272.5|32419.7|32279.7|32419.7|32279.7|32412.5|32272.5|29
1626967890000|2021-07-22 15:31:30|32419.6|32279.6|32445|32305|32446|32306|32419.6|32279.6|31
1626967900000|2021-07-22 15:31:40|32444.6|32304.6|32459|32319|32460.5|32320.5|32441.6|32301.6|20
1626967910000|2021-07-22 15:31:50|32458.5|32318.5|32453.8|32313.8|32462.1|32322.1|32451.7|32311.7|26
1626967920000|2021-07-22 15:32:00|32454|32314|32465|32325|32466.2|32326.2|32454|32314|28
1626967930000|2021-07-22 15:32:10|32466.2|32326.2|32441.6|32301.6|32466.2|32326.2|32441.6|32301.6|25
1626967940000|2021-07-22 15:32:20|32441.4|32301.4|32413.8|32273.8|32444.5|32304.5|32413.8|32273.8|32
1626967950000|2021-07-22 15:32:30|32413.4|32273.4|32402.5|32262.5|32420.2|32280.2|32402.5|32262.5|26
1626967960000|2021-07-22 15:32:40|32411.7|32271.7|32424.1|32284.1|32424.1|32284.1|32410.3|32270.3|14
1626967970000|2021-07-22 15:32:50|32426.2|32286.2|32421.5|32281.5|32426.2|32286.2|32401.4|32261.4|25
1626967980000|2021-07-22 15:33:00|32420.6|32280.6|32420.8|32280.8|32427.3|32287.3|32407.1|32267.1|20
1626967990000|2021-07-22 15:33:10|32418.8|32278.8|32412.6|32272.6|32422|32282|32410.7|32270.7|20
1626968000000|2021-07-22 15:33:20|32412.4|32272.4|32400|32260|32412.4|32272.4|32399.2|32259.2|20
1626968010000|2021-07-22 15:33:30|32398.8|32258.8|32397.8|32257.8|32399.3|32259.3|32397.8|32257.8|4
1626968020000|2021-07-22 15:33:40|32397.6|32257.6|32399.5|32259.5|32402.9|32262.9|32396.8|32256.8|22
1626968030000|2021-07-22 15:33:50|32400.1|32260.1|32400.6|32260.6|32402.1|32262.1|32400.1|32260.1|10
1626968040000|2021-07-22 15:34:00|32400.5|32260.5|32394.7|32254.7|32400.6|32260.6|32394.4|32254.4|11
1626968050000|2021-07-22 15:34:10|32393.6|32253.6|32398.8|32258.8|32404.3|32264.3|32386.1|32246.1|21
1626968060000|2021-07-22 15:34:20|32398.7|32258.7|32372.7|32232.7|32407.5|32267.5|32369.8|32229.8|36
1626968070000|2021-07-22 15:34:30|32372.8|32232.8|32369.2|32229.2|32374.4|32234.4|32368.5|32228.5|22
1626968080000|2021-07-22 15:34:40|32370.2|32230.2|32368.4|32228.4|32371.3|32231.3|32367.3|32227.3|19
1626968090000|2021-07-22 15:34:50|32370.4|32230.4|32370.2|32230.2|32371.7|32231.7|32368.4|32228.4|16
1626968100000|2021-07-22 15:35:00|32370.6|32230.6|32368.5|32228.5|32377.2|32237.2|32368.5|32228.5|17
1626968110000|2021-07-22 15:35:10|32367.8|32227.8|32358.2|32218.2|32371.3|32231.3|32355.1|32215.1|24
1626968120000|2021-07-22 15:35:20|32356.2|32216.2|32347.4|32207.4|32371.3|32231.3|32347.4|32207.4|27
1626968130000|2021-07-22 15:35:30|32347.5|32207.5|32362.4|32222.4|32365.4|32225.4|32346.8|32206.8|33
1626968140000|2021-07-22 15:35:40|32362.3|32222.3|32347.7|32207.7|32363.3|32223.3|32345.9|32205.9|24
1626968150000|2021-07-22 15:35:50|32346.4|32206.4|32341.4|32201.4|32346.4|32206.4|32338.3|32198.3|17
1626968160000|2021-07-22 15:36:00|32341.6|32201.6|32354.1|32214.1|32354.1|32214.1|32341.6|32201.6|19
1626968170000|2021-07-22 15:36:10|32353.6|32213.6|32352.5|32212.5|32354|32214|32352.5|32212.5|14
1626968180000|2021-07-22 15:36:20|32353.3|32213.3|32353.4|32213.4|32353.4|32213.4|32353.3|32213.3|2
1626968190000|2021-07-22 15:36:30|32353.9|32213.9|32352|32212|32353.9|32213.9|32351.8|32211.8|18
1626968200000|2021-07-22 15:36:40|32352.6|32212.6|32355.2|32215.2|32355.2|32215.2|32351.8|32211.8|20
1626968210000|2021-07-22 15:36:50|32353.7|32213.7|32351.8|32211.8|32353.7|32213.7|32349|32209|16
1626968220000|2021-07-22 15:37:00|32351.7|32211.7|32346.2|32206.2|32353.5|32213.5|32346.2|32206.2|20
1626968230000|2021-07-22 15:37:10|32345.8|32205.8|32344.8|32204.8|32349.4|32209.4|32344.1|32204.1|29
1626968240000|2021-07-22 15:37:20|32348|32208|32350.4|32210.4|32350.4|32210.4|32344.5|32204.5|15
1626968250000|2021-07-22 15:37:30|32357.9|32217.9|32354.9|32214.9|32357.9|32217.9|32354.7|32214.7|10
1626968260000|2021-07-22 15:37:40|32354.3|32214.3|32354.8|32214.8|32357|32217|32353.7|32213.7|12
1626968270000|2021-07-22 15:37:50|32357.6|32217.6|32357.3|32217.3|32357.6|32217.6|32357.3|32217.3|3
1626968280000|2021-07-22 15:38:00|32357|32217|32368|32228|32368.7|32228.7|32357|32217|20
1626968290000|2021-07-22 15:38:10|32368.1|32228.1|32389.8|32249.8|32389.9|32249.9|32367.9|32227.9|25
1626968300000|2021-07-22 15:38:20|32389.9|32249.9|32379.9|32239.9|32390.1|32250.1|32373.7|32233.7|23
1626968310000|2021-07-22 15:38:30|32381.4|32241.4|32390.3|32250.3|32392.7|32252.7|32381.4|32241.4|31
1626968320000|2021-07-22 15:38:40|32389.5|32249.5|32397.7|32257.7|32397.7|32257.7|32389.3|32249.3|20
1626968330000|2021-07-22 15:38:50|32396.1|32256.1|32394.2|32254.2|32398|32258|32392.3|32252.3|25
1626968340000|2021-07-22 15:39:00|32393.8|32253.8|32392.1|32252.1|32393.8|32253.8|32389.6|32249.6|28
1626968350000|2021-07-22 15:39:10|32392.2|32252.2|32390.8|32250.8|32392.8|32252.8|32390.8|32250.8|17
1626968360000|2021-07-22 15:39:20|32391.2|32251.2|32391.9|32251.9|32393.1|32253.1|32391.2|32251.2|8
1626968370000|2021-07-22 15:39:30|32391.2|32251.2|32400|32260|32404.6|32264.6|32391.2|32251.2|31
1626968380000|2021-07-22 15:39:40|32400.1|32260.1|32395.7|32255.7|32401.3|32261.3|32395.1|32255.1|18
1626968390000|2021-07-22 15:39:50|32395.9|32255.9|32409.8|32269.8|32409.8|32269.8|32395.9|32255.9|13
1626968400000|2021-07-22 15:40:00|32406.8|32266.8|32403.2|32263.2|32419.6|32279.6|32403.1|32263.1|27
1626968410000|2021-07-22 15:40:10|32403.5|32263.5|32399.5|32259.5|32403.5|32263.5|32395.3|32255.3|26
1626968420000|2021-07-22 15:40:20|32399.2|32259.2|32400.4|32260.4|32403.9|32263.9|32398.9|32258.9|34
1626968430000|2021-07-22 15:40:30|32400.1|32260.1|32401|32261|32401.8|32261.8|32399.1|32259.1|17
1626968440000|2021-07-22 15:40:40|32400.9|32260.9|32402.8|32262.8|32402.9|32262.9|32400.9|32260.9|16
1626968450000|2021-07-22 15:40:50|32402.2|32262.2|32401.4|32261.4|32407.3|32267.3|32401.4|32261.4|27
1626968460000|2021-07-22 15:41:00|32409.1|32269.1|32409|32269|32410|32270|32406.9|32266.9|25
1626968470000|2021-07-22 15:41:10|32409.1|32269.1|32393.1|32253.1|32409.6|32269.6|32392|32252|24
1626968480000|2021-07-22 15:41:20|32393.2|32253.2|32397.4|32257.4|32397.6|32257.6|32392.7|32252.7|17
1626968490000|2021-07-22 15:41:30|32397.7|32257.7|32407.4|32267.4|32409.2|32269.2|32397.7|32257.7|29
1626968500000|2021-07-22 15:41:40|32407.3|32267.3|32400.5|32260.5|32408.5|32268.5|32400.5|32260.5|22
1626968510000|2021-07-22 15:41:50|32400.8|32260.8|32400.8|32260.8|32407.7|32267.7|32400|32260|31
1626968520000|2021-07-22 15:42:00|32395.4|32255.4|32396.9|32256.9|32397.5|32257.5|32394.2|32254.2|22
1626968530000|2021-07-22 15:42:10|32399.6|32259.6|32403.6|32263.6|32406.1|32266.1|32398.7|32258.7|23
1626968540000|2021-07-22 15:42:20|32403.9|32263.9|32402.9|32262.9|32404.7|32264.7|32400.1|32260.1|22
1626968550000|2021-07-22 15:42:30|32402.8|32262.8|32403.9|32263.9|32403.9|32263.9|32400.7|32260.7|9
1626968560000|2021-07-22 15:42:40|32405.2|32265.2|32453.1|32313.1|32455.7|32315.7|32405.2|32265.2|37
1626968570000|2021-07-22 15:42:50|32449.5|32309.5|32444.2|32304.2|32454.6|32314.6|32443.5|32303.5|36
1626968580000|2021-07-22 15:43:00|32436.5|32296.5|32457.5|32317.5|32457.5|32317.5|32436.5|32296.5|26
1626968590000|2021-07-22 15:43:10|32458.4|32318.4|32475.6|32335.6|32479.9|32339.9|32458.4|32318.4|25
1626968600000|2021-07-22 15:43:20|32474.3|32334.3|32474.2|32334.2|32482.6|32342.6|32474.2|32334.2|16
1626968610000|2021-07-22 15:43:30|32477.5|32337.5|32477.7|32337.7|32478.6|32338.6|32466.8|32326.8|22
1626968620000|2021-07-22 15:43:40|32477.6|32337.6|32480.3|32340.3|32481.2|32341.2|32464|32324|22
1626968630000|2021-07-22 15:43:50|32483.1|32343.1|32495|32355|32495|32355|32481|32341|14
1626968640000|2021-07-22 15:44:00|32492.4|32352.4|32500.6|32360.6|32500.6|32360.6|32492|32352|23
1626968650000|2021-07-22 15:44:10|32499.2|32359.2|32509.9|32369.9|32509.9|32369.9|32493.3|32353.3|27
1626968660000|2021-07-22 15:44:20|32508.4|32368.4|32485.2|32345.2|32525.3|32385.3|32485.2|32345.2|25
1626968670000|2021-07-22 15:44:30|32485.5|32345.5|32489.2|32349.2|32493.5|32353.5|32485.5|32345.5|26
1626968680000|2021-07-22 15:44:40|32489.4|32349.4|32501|32361|32501|32361|32486.8|32346.8|25
1626968690000|2021-07-22 15:44:50|32501.5|32361.5|32491.1|32351.1|32501.9|32361.9|32485.1|32345.1|17
1626968700000|2021-07-22 15:45:00|32491.9|32351.9|32515.3|32375.3|32515.3|32375.3|32491.2|32351.2|21
1626968710000|2021-07-22 15:45:10|32514.8|32374.8|32499.4|32359.4|32519.9|32379.9|32497.3|32357.3|18
1626968720000|2021-07-22 15:45:20|32501.3|32361.3|32499.4|32359.4|32503.4|32363.4|32497.3|32357.3|10
1626968730000|2021-07-22 15:45:30|32491.9|32351.9|32477.7|32337.7|32492.8|32352.8|32477.7|32337.7|12
1626968740000|2021-07-22 15:45:40|32477.5|32337.5|32470.6|32330.6|32477.5|32337.5|32469.9|32329.9|25
1626968750000|2021-07-22 15:45:50|32470.4|32330.4|32490|32350|32490|32350|32469.8|32329.8|20
1626968760000|2021-07-22 15:46:00|32490.1|32350.1|32478.1|32338.1|32492.3|32352.3|32475.1|32335.1|33
1626968770000|2021-07-22 15:46:10|32473.7|32333.7|32467.1|32327.1|32474.5|32334.5|32459.1|32319.1|22
1626968780000|2021-07-22 15:46:20|32466.8|32326.8|32451.7|32311.7|32467.1|32327.1|32451.7|32311.7|26
1626968790000|2021-07-22 15:46:30|32451.4|32311.4|32455.5|32315.5|32463.2|32323.2|32448.1|32308.1|25
1626968800000|2021-07-22 15:46:40|32455|32315|32451.4|32311.4|32455.2|32315.2|32449.7|32309.7|25
1626968810000|2021-07-22 15:46:50|32451.7|32311.7|32448.9|32308.9|32460|32320|32446.6|32306.6|20
1626968820000|2021-07-22 15:47:00|32449.8|32309.8|32463.6|32323.6|32470|32330|32449.5|32309.5|23
1626968830000|2021-07-22 15:47:10|32464.5|32324.5|32472.8|32332.8|32472.8|32332.8|32457.7|32317.7|25
1626968840000|2021-07-22 15:47:20|32474.1|32334.1|32475.8|32335.8|32480.4|32340.4|32466.9|32326.9|32
1626968850000|2021-07-22 15:47:30|32477.6|32337.6|32485.5|32345.5|32487.9|32347.9|32471.5|32331.5|23
1626968860000|2021-07-22 15:47:40|32484.9|32344.9|32500|32360|32505|32365|32483.9|32343.9|23
1626968870000|2021-07-22 15:47:50|32498|32358|32505|32365|32505|32365|32492.8|32352.8|21
1626968880000|2021-07-22 15:48:00|32505.5|32365.5|32505.2|32365.2|32506.9|32366.9|32504.2|32364.2|17
1626968890000|2021-07-22 15:48:10|32505.6|32365.6|32503.3|32363.3|32506.1|32366.1|32499.1|32359.1|24
1626968900000|2021-07-22 15:48:20|32502|32362|32503.9|32363.9|32504.7|32364.7|32498.6|32358.6|21
1626968910000|2021-07-22 15:48:30|32505.4|32365.4|32514.5|32374.5|32519|32379|32505.4|32365.4|20
1626968920000|2021-07-22 15:48:40|32515.3|32375.3|32541.8|32401.8|32571|32431|32515.3|32375.3|31
1626968930000|2021-07-22 15:48:50|32542.7|32402.7|32522.2|32382.2|32542.7|32402.7|32522.2|32382.2|30
1626968940000|2021-07-22 15:49:00|32528.1|32388.1|32523.9|32383.9|32530.6|32390.6|32523.6|32383.6|19
1626968950000|2021-07-22 15:49:10|32529|32389|32523.2|32383.2|32529|32389|32516.4|32376.4|25
1626968960000|2021-07-22 15:49:20|32524.9|32384.9|32493.9|32353.9|32527.1|32387.1|32493.9|32353.9|20
1626968970000|2021-07-22 15:49:30|32495.8|32355.8|32480.1|32340.1|32495.9|32355.9|32479.8|32339.8|20
1626968980000|2021-07-22 15:49:40|32480.4|32340.4|32470|32330|32489.3|32349.3|32470|32330|20
1626968990000|2021-07-22 15:49:50|32472.4|32332.4|32478.3|32338.3|32478.3|32338.3|32472.4|32332.4|13
1626969000000|2021-07-22 15:50:00|32474.9|32334.9|32478.1|32338.1|32478.1|32338.1|32470|32330|15
1626969010000|2021-07-22 15:50:10|32485.6|32345.6|32499.8|32359.8|32511.1|32371.1|32484.3|32344.3|31
1626969020000|2021-07-22 15:50:20|32499.3|32359.3|32500.5|32360.5|32502.5|32362.5|32490.9|32350.9|27
1626969030000|2021-07-22 15:50:30|32498|32358|32512|32372|32512|32372|32495.5|32355.5|19
1626969040000|2021-07-22 15:50:40|32513.5|32373.5|32500.6|32360.6|32513.5|32373.5|32500.6|32360.6|20
1626969050000|2021-07-22 15:50:50|32499.9|32359.9|32501|32361|32501.4|32361.4|32497|32357|13
1626969060000|2021-07-22 15:51:00|32503.5|32363.5|32503|32363|32503.5|32363.5|32501|32361|14
1626969070000|2021-07-22 15:51:10|32500.9|32360.9|32503.2|32363.2|32508.1|32368.1|32496.3|32356.3|30
1626969080000|2021-07-22 15:51:20|32502.2|32362.2|32494|32354|32510.7|32370.7|32493.6|32353.6|28
1626969090000|2021-07-22 15:51:30|32496.6|32356.6|32494|32354|32496.6|32356.6|32494|32354|4
1626969100000|2021-07-22 15:51:40|32489|32349|32489|32349|32492.1|32352.1|32489|32349|12
1626969110000|2021-07-22 15:51:50|32491.3|32351.3|32490|32350|32491.3|32351.3|32479.5|32339.5|9
1626969120000|2021-07-22 15:52:00|32491.5|32351.5|32483.8|32343.8|32491.5|32351.5|32481.4|32341.4|7
1626969130000|2021-07-22 15:52:10|32488.3|32348.3|32494|32354|32494|32354|32484.7|32344.7|9
1626969140000|2021-07-22 15:52:20|32494.5|32354.5|32499.6|32359.6|32500.1|32360.1|32494.5|32354.5|12
1626969150000|2021-07-22 15:52:30|32498.9|32358.9|32504.7|32364.7|32510|32370|32498.9|32358.9|18
1626969160000|2021-07-22 15:52:40|32506.8|32366.8|32504.7|32364.7|32509.9|32369.9|32504.7|32364.7|12
1626969170000|2021-07-22 15:52:50|32504.2|32364.2|32501.9|32361.9|32509.1|32369.1|32501.9|32361.9|13
1626969180000|2021-07-22 15:53:00|32503.3|32363.3|32504.7|32364.7|32505.2|32365.2|32499.9|32359.9|20
1626969190000|2021-07-22 15:53:10|32504.2|32364.2|32508.1|32368.1|32512.6|32372.6|32502.2|32362.2|12
1626969200000|2021-07-22 15:53:20|32518.1|32378.1|32519.7|32379.7|32527.4|32387.4|32518.1|32378.1|24
1626969210000|2021-07-22 15:53:30|32522.9|32382.9|32531.9|32391.9|32532.9|32392.9|32519|32379|34
1626969220000|2021-07-22 15:53:40|32532.2|32392.2|32538|32398|32540.5|32400.5|32532.2|32392.2|14
1626969230000|2021-07-22 15:53:50|32538.8|32398.8|32539.4|32399.4|32567.5|32427.5|32535.8|32395.8|31
1626969240000|2021-07-22 15:54:00|32537.1|32397.1|32568.1|32428.1|32570|32430|32537.1|32397.1|27
1626969250000|2021-07-22 15:54:10|32570|32430|32567.5|32427.5|32570|32430|32554.1|32414.1|29
1626969260000|2021-07-22 15:54:20|32566.6|32426.6|32564.8|32424.8|32568.7|32428.7|32556.1|32416.1|31
1626969270000|2021-07-22 15:54:30|32566|32426|32566|32426|32566|32426|32557.8|32417.8|27
1626969280000|2021-07-22 15:54:40|32568|32428|32561.5|32421.5|32568.8|32428.8|32549.1|32409.1|36
1626969290000|2021-07-22 15:54:50|32563|32423|32549.2|32409.2|32566.8|32426.8|32547.4|32407.4|36
1626969300000|2021-07-22 15:55:00|32548.8|32408.8|32560.7|32420.7|32561.9|32421.9|32548.8|32408.8|26
1626969310000|2021-07-22 15:55:10|32560.5|32420.5|32544.6|32404.6|32560.5|32420.5|32542.3|32402.3|24
1626969320000|2021-07-22 15:55:20|32542.3|32402.3|32533.5|32393.5|32542.3|32402.3|32530.7|32390.7|34
1626969330000|2021-07-22 15:55:30|32533.8|32393.8|32528|32388|32535.6|32395.6|32528|32388|32
1626969340000|2021-07-22 15:55:40|32527.8|32387.8|32527.2|32387.2|32532.4|32392.4|32516.1|32376.1|32
1626969350000|2021-07-22 15:55:50|32526.2|32386.2|32529.9|32389.9|32532.7|32392.7|32523.6|32383.6|27
1626969360000|2021-07-22 15:56:00|32531.4|32391.4|32541.1|32401.1|32551.8|32411.8|32531.4|32391.4|24
1626969370000|2021-07-22 15:56:10|32543.4|32403.4|32566.7|32426.7|32568.3|32428.3|32543.4|32403.4|19
1626969380000|2021-07-22 15:56:20|32567.3|32427.3|32566.4|32426.4|32570|32430|32554.7|32414.7|14
1626969390000|2021-07-22 15:56:30|32569.1|32429.1|32571.2|32431.2|32571.2|32431.2|32564.9|32424.9|19
1626969400000|2021-07-22 15:56:40|32571.3|32431.3|32611.9|32471.9|32634.3|32494.3|32571.3|32431.3|32
1626969410000|2021-07-22 15:56:50|32614.8|32474.8|32593.3|32453.3|32614.8|32474.8|32584.1|32444.1|30
1626969420000|2021-07-22 15:57:00|32592.3|32452.3|32580.6|32440.6|32594.8|32454.8|32575.9|32435.9|22
1626969430000|2021-07-22 15:57:10|32572.3|32432.3|32565.4|32425.4|32577.6|32437.6|32563.1|32423.1|28
1626969440000|2021-07-22 15:57:20|32565.6|32425.6|32547|32407|32565.6|32425.6|32547|32407|21
1626969450000|2021-07-22 15:57:30|32554|32414|32578.2|32438.2|32578.3|32438.3|32552.7|32412.7|16
1626969460000|2021-07-22 15:57:40|32574.8|32434.8|32579|32439|32579|32439|32574.8|32434.8|13
1626969470000|2021-07-22 15:57:50|32578.2|32438.2|32578.2|32438.2|32578.3|32438.3|32572.4|32432.4|7
1626969480000|2021-07-22 15:58:00|32565.4|32425.4|32565.4|32425.4|32567.6|32427.6|32563.9|32423.9|8
1626969490000|2021-07-22 15:58:10|32565.2|32425.2|32573.4|32433.4|32578.2|32438.2|32565.2|32425.2|8
1626969500000|2021-07-22 15:58:20|32574.1|32434.1|32574.1|32434.1|32574.1|32434.1|32567.4|32427.4|6
1626969510000|2021-07-22 15:58:30|32576.2|32436.2|32582.4|32442.4|32589.5|32449.5|32576.2|32436.2|17
1626969520000|2021-07-22 15:58:40|32585.5|32445.5|32576.1|32436.1|32585.5|32445.5|32575|32435|5
1626969530000|2021-07-22 15:58:50|32575|32435|32579.6|32439.6|32580.1|32440.1|32575|32435|9
1626969540000|2021-07-22 15:59:00|32580.1|32440.1|32561.8|32421.8|32580.1|32440.1|32559.9|32419.9|13
1626969550000|2021-07-22 15:59:10|32562.2|32422.2|32563.3|32423.3|32564.3|32424.3|32560.2|32420.2|24
1626969560000|2021-07-22 15:59:20|32564.7|32424.7|32581.6|32441.6|32581.6|32441.6|32561.4|32421.4|28
1626969570000|2021-07-22 15:59:30|32579.7|32439.7|32585.1|32445.1|32585.4|32445.4|32579.7|32439.7|11
1626969580000|2021-07-22 15:59:40|32585.2|32445.2|32585.1|32445.1|32585.2|32445.2|32581.9|32441.9|7
1626969590000|2021-07-22 15:59:50|32588.5|32448.5|32598.6|32458.6|32600.3|32460.3|32588.5|32448.5|11
1626969610000|2021-07-22 16:00:10|32600|32460|32563.9|32423.9|32608.7|32468.7|32562.6|32422.6|18
1626969620000|2021-07-22 16:00:20|32561.3|32421.3|32560.1|32420.1|32571.9|32431.9|32558.7|32418.7|17
1626969630000|2021-07-22 16:00:30|32561.5|32421.5|32555.9|32415.9|32562.7|32422.7|32553.7|32413.7|15
1626969640000|2021-07-22 16:00:40|32554.8|32414.8|32554.3|32414.3|32557.5|32417.5|32547.2|32407.2|33
1626969650000|2021-07-22 16:00:50|32554.4|32414.4|32569|32429|32575.3|32435.3|32554.4|32414.4|11
1626969660000|2021-07-22 16:01:00|32569.9|32429.9|32574.9|32434.9|32574.9|32434.9|32568.8|32428.8|7
1626969670000|2021-07-22 16:01:10|32575|32435|32575|32435|32575|32435|32575|32435|1
1626969680000|2021-07-22 16:01:20|32579|32439|32579|32439|32579|32439|32579|32439|1
1626969690000|2021-07-22 16:01:30|32575|32435|32575|32435|32575|32435|32575|32435|1
1626969700000|2021-07-22 16:01:40|32577.9|32437.9|32593.7|32453.7|32607|32467|32577.9|32437.9|17
1626969710000|2021-07-22 16:01:50|32591.7|32451.7|32589.6|32449.6|32599.8|32459.8|32580|32440|21
1626969720000|2021-07-22 16:02:00|32591.1|32451.1|32607.2|32467.2|32607.2|32467.2|32586.8|32446.8|16
1626969730000|2021-07-22 16:02:10|32606.4|32466.4|32614.7|32474.7|32614.9|32474.9|32603.7|32463.7|14
1626969740000|2021-07-22 16:02:20|32616.3|32476.3|32646.2|32506.2|32665.8|32525.8|32616.3|32476.3|36
1626969750000|2021-07-22 16:02:30|32652.1|32512.1|32663|32523|32670|32530|32647.8|32507.8|27
1626969760000|2021-07-22 16:02:40|32663.1|32523.1|32665.7|32525.7|32668.6|32528.6|32646.5|32506.5|19
1626969770000|2021-07-22 16:02:50|32662.3|32522.3|32647.1|32507.1|32676.9|32536.9|32644.1|32504.1|14
1626969780000|2021-07-22 16:03:00|32647.7|32507.7|32615.4|32475.4|32647.9|32507.9|32615.4|32475.4|26
1626969790000|2021-07-22 16:03:10|32615.6|32475.6|32589.9|32449.9|32615.7|32475.7|32584.8|32444.8|20
1626969800000|2021-07-22 16:03:20|32589.8|32449.8|32597.7|32457.7|32601.6|32461.6|32583.7|32443.7|18
1626969810000|2021-07-22 16:03:30|32599.4|32459.4|32597.7|32457.7|32601.5|32461.5|32597.7|32457.7|4
1626969820000|2021-07-22 16:03:40|32595.8|32455.8|32599.9|32459.9|32602.9|32462.9|32595.8|32455.8|10
1626969830000|2021-07-22 16:03:50|32595|32455|32596|32456|32599.4|32459.4|32590.5|32450.5|10
1626969840000|2021-07-22 16:04:00|32595.1|32455.1|32591|32451|32616.7|32476.7|32588.6|32448.6|16
1626969850000|2021-07-22 16:04:10|32591.9|32451.9|32582.7|32442.7|32591.9|32451.9|32578.1|32438.1|7
1626969860000|2021-07-22 16:04:20|32584.5|32444.5|32574.6|32434.6|32584.6|32444.6|32574.6|32434.6|7
1626969870000|2021-07-22 16:04:30|32575|32435|32569|32429|32575|32435|32569|32429|4
1626969880000|2021-07-22 16:04:40|32570|32430|32572|32432|32574|32434|32569.1|32429.1|5
1626969890000|2021-07-22 16:04:50|32575.5|32435.5|32569|32429|32584.8|32444.8|32569|32429|14
1626969910000|2021-07-22 16:05:10|32561.8|32421.8|32551|32411|32561.8|32421.8|32551|32411|11
1626969920000|2021-07-22 16:05:20|32551.6|32411.6|32536.5|32396.5|32551.6|32411.6|32536.5|32396.5|17
1626969930000|2021-07-22 16:05:30|32536.6|32396.6|32533.2|32393.2|32536.6|32396.6|32533.2|32393.2|17
1626969940000|2021-07-22 16:05:40|32531.2|32391.2|32525.7|32385.7|32531.2|32391.2|32525.6|32385.6|19
1626969950000|2021-07-22 16:05:50|32527.2|32387.2|32526.9|32386.9|32528.8|32388.8|32524.7|32384.7|8
1626969960000|2021-07-22 16:06:00|32528.1|32388.1|32523.6|32383.6|32533.6|32393.6|32523.6|32383.6|12
1626969970000|2021-07-22 16:06:10|32527.4|32387.4|32523.6|32383.6|32527.4|32387.4|32521|32381|8
1626969980000|2021-07-22 16:06:20|32522.7|32382.7|32523.6|32383.6|32523.6|32383.6|32521|32381|8
1626969990000|2021-07-22 16:06:30|32523.3|32383.3|32523.1|32383.1|32523.6|32383.6|32523.1|32383.1|4
1626970000000|2021-07-22 16:06:40|32523.6|32383.6|32521|32381|32535.5|32395.5|32521|32381|7
1626970010000|2021-07-22 16:06:50|32522.3|32382.3|32521|32381|32527.4|32387.4|32521|32381|6
1626970020000|2021-07-22 16:07:00|32517.1|32377.1|32509.2|32369.2|32517.1|32377.1|32505.3|32365.3|15
1626970030000|2021-07-22 16:07:10|32507.4|32367.4|32504.5|32364.5|32518.2|32378.2|32504.5|32364.5|28
1626970040000|2021-07-22 16:07:20|32507.4|32367.4|32482.6|32342.6|32516.1|32376.1|32482.6|32342.6|27
1626970050000|2021-07-22 16:07:30|32487.7|32347.7|32485.6|32345.6|32487.7|32347.7|32474.2|32334.2|19
1626970060000|2021-07-22 16:07:40|32487.8|32347.8|32498.1|32358.1|32499.5|32359.5|32487.8|32347.8|11
1626970070000|2021-07-22 16:07:50|32501|32361|32486.9|32346.9|32501.9|32361.9|32484.4|32344.4|21
1626970080000|2021-07-22 16:08:00|32489.2|32349.2|32490.1|32350.1|32494.6|32354.6|32488|32348|28
1626970090000|2021-07-22 16:08:10|32490|32350|32503.5|32363.5|32506.7|32366.7|32489.3|32349.3|19
1626970100000|2021-07-22 16:08:20|32501.2|32361.2|32503.6|32363.6|32504.8|32364.8|32500.9|32360.9|17
1626970110000|2021-07-22 16:08:30|32504.5|32364.5|32506.8|32366.8|32507.4|32367.4|32503.5|32363.5|22
1626970120000|2021-07-22 16:08:40|32505.6|32365.6|32498.1|32358.1|32506.7|32366.7|32498.1|32358.1|15
1626970130000|2021-07-22 16:08:50|32499.2|32359.2|32502.2|32362.2|32502.6|32362.6|32495.8|32355.8|25
1626970140000|2021-07-22 16:09:00|32501.5|32361.5|32499.3|32359.3|32502.1|32362.1|32498.1|32358.1|24
1626970150000|2021-07-22 16:09:10|32499.1|32359.1|32483.6|32343.6|32500.4|32360.4|32482.2|32342.2|28
1626970160000|2021-07-22 16:09:20|32484.2|32344.2|32495.3|32355.3|32497.7|32357.7|32483.5|32343.5|28
1626970170000|2021-07-22 16:09:30|32494.8|32354.8|32503.5|32363.5|32503.5|32363.5|32491.3|32351.3|29
1626970180000|2021-07-22 16:09:40|32502.5|32362.5|32502.9|32362.9|32503.5|32363.5|32498.1|32358.1|10
1626970190000|2021-07-22 16:09:50|32503.4|32363.4|32506.7|32366.7|32509.1|32369.1|32501.9|32361.9|13
1626970210000|2021-07-22 16:10:10|32514.5|32374.5|32512|32372|32514.5|32374.5|32512|32372|2
1626970230000|2021-07-22 16:10:30|32517|32377|32503.3|32363.3|32517|32377|32503.3|32363.3|6
1626970240000|2021-07-22 16:10:40|32502.2|32362.2|32503.3|32363.3|32503.3|32363.3|32502.1|32362.1|5
1626970250000|2021-07-22 16:10:50|32505.3|32365.3|32501.7|32361.7|32505.3|32365.3|32496.9|32356.9|10
1626970260000|2021-07-22 16:11:00|32497.1|32357.1|32488.5|32348.5|32497.1|32357.1|32488.5|32348.5|7
1626970270000|2021-07-22 16:11:10|32493.4|32353.4|32474.6|32334.6|32496.3|32356.3|32474.6|32334.6|19
1626970280000|2021-07-22 16:11:20|32471.4|32331.4|32492.4|32352.4|32493.8|32353.8|32467.8|32327.8|24
1626970290000|2021-07-22 16:11:30|32492.2|32352.2|32491.2|32351.2|32497.8|32357.8|32486.4|32346.4|23
1626970300000|2021-07-22 16:11:40|32491|32351|32487.8|32347.8|32493.7|32353.7|32487.4|32347.4|8
1626970310000|2021-07-22 16:11:50|32487.4|32347.4|32483.2|32343.2|32487.8|32347.8|32482.2|32342.2|11
1626970320000|2021-07-22 16:12:00|32484.6|32344.6|32486.1|32346.1|32486.5|32346.5|32481|32341|10
1626970330000|2021-07-22 16:12:10|32486.3|32346.3|32498.2|32358.2|32502.1|32362.1|32481.7|32341.7|30
1626970340000|2021-07-22 16:12:20|32498.4|32358.4|32497|32357|32499.1|32359.1|32492|32352|32
1626970350000|2021-07-22 16:12:30|32497.1|32357.1|32503.6|32363.6|32503.6|32363.6|32492.6|32352.6|29
1626970360000|2021-07-22 16:12:40|32504.1|32364.1|32497.4|32357.4|32504.1|32364.1|32495.5|32355.5|20
1626970370000|2021-07-22 16:12:50|32499.3|32359.3|32486.6|32346.6|32501|32361|32486.6|32346.6|29
1626970380000|2021-07-22 16:13:00|32486.3|32346.3|32474|32334|32492.3|32352.3|32473.5|32333.5|34
1626970390000|2021-07-22 16:13:10|32474.1|32334.1|32475.2|32335.2|32479.1|32339.1|32473.9|32333.9|37
1626970400000|2021-07-22 16:13:20|32473|32333|32477.5|32337.5|32488.9|32348.9|32473|32333|40
1626970410000|2021-07-22 16:13:30|32477.3|32337.3|32477.5|32337.5|32479.7|32339.7|32475.9|32335.9|29
1626970420000|2021-07-22 16:13:40|32477.8|32337.8|32476.7|32336.7|32479.1|32339.1|32474.9|32334.9|29
1626970430000|2021-07-22 16:13:50|32474.2|32334.2|32481.6|32341.6|32481.6|32341.6|32474.2|32334.2|36
1626970440000|2021-07-22 16:14:00|32481.4|32341.4|32474.4|32334.4|32481.9|32341.9|32468.8|32328.8|35
1626970450000|2021-07-22 16:14:10|32471.9|32331.9|32465|32325|32474.5|32334.5|32463.9|32323.9|23
1626970460000|2021-07-22 16:14:20|32461.7|32321.7|32466.7|32326.7|32467.4|32327.4|32460.2|32320.2|33
1626970470000|2021-07-22 16:14:30|32465.2|32325.2|32468.6|32328.6|32468.7|32328.7|32464.8|32324.8|26
1626970480000|2021-07-22 16:14:40|32468.5|32328.5|32470|32330|32470.6|32330.6|32467.5|32327.5|18
1626970490000|2021-07-22 16:14:50|32470.7|32330.7|32472.5|32332.5|32474.1|32334.1|32468.1|32328.1|33
1626970500000|2021-07-22 16:15:00|32473.6|32333.6|32465|32325|32474.6|32334.6|32465|32325|33
1626970510000|2021-07-22 16:15:10|32465.9|32325.9|32472.2|32332.2|32474.1|32334.1|32465.6|32325.6|33
1626970520000|2021-07-22 16:15:20|32471.8|32331.8|32463.3|32323.3|32471.8|32331.8|32463.3|32323.3|28
1626970530000|2021-07-22 16:15:30|32462.8|32322.8|32454.2|32314.2|32463.1|32323.1|32453.3|32313.3|28
1626970540000|2021-07-22 16:15:40|32453.2|32313.2|32450.9|32310.9|32456.2|32316.2|32445|32305|33
1626970550000|2021-07-22 16:15:50|32450.1|32310.1|32448.8|32308.8|32453.6|32313.6|32446.9|32306.9|31
1626970560000|2021-07-22 16:16:00|32448.6|32308.6|32446.7|32306.7|32451.2|32311.2|32444.1|32304.1|28
1626970570000|2021-07-22 16:16:10|32445.4|32305.4|32447|32307|32447.4|32307.4|32445.4|32305.4|27
1626970580000|2021-07-22 16:16:20|32447.1|32307.1|32455.8|32315.8|32459.6|32319.6|32447.1|32307.1|30
1626970590000|2021-07-22 16:16:30|32455|32315|32442.8|32302.8|32455.5|32315.5|32442.6|32302.6|36
1626970600000|2021-07-22 16:16:40|32443.6|32303.6|32436.9|32296.9|32443.6|32303.6|32434.6|32294.6|35
1626970610000|2021-07-22 16:16:50|32437.4|32297.4|32440.7|32300.7|32445|32305|32437.1|32297.1|35
1626970620000|2021-07-22 16:17:00|32440.2|32300.2|32444.8|32304.8|32446.5|32306.5|32440.2|32300.2|35
1626970630000|2021-07-22 16:17:10|32445|32305|32452|32312|32452.3|32312.3|32445|32305|26
1626970640000|2021-07-22 16:17:20|32451|32311|32450.2|32310.2|32456.6|32316.6|32449.2|32309.2|26
1626970650000|2021-07-22 16:17:30|32450.7|32310.7|32449.2|32309.2|32450.7|32310.7|32439|32299|31
1626970660000|2021-07-22 16:17:40|32446.5|32306.5|32439.8|32299.8|32449|32309|32438.9|32298.9|30
1626970670000|2021-07-22 16:17:50|32439.6|32299.6|32422.1|32282.1|32442.4|32302.4|32415.3|32275.3|33
1626970680000|2021-07-22 16:18:00|32425.3|32285.3|32414.7|32274.7|32425.5|32285.5|32410.7|32270.7|39
1626970690000|2021-07-22 16:18:10|32416.4|32276.4|32418|32278|32422.5|32282.5|32414|32274|34
1626970700000|2021-07-22 16:18:20|32418.4|32278.4|32417.5|32277.5|32419.5|32279.5|32406.9|32266.9|29
1626970710000|2021-07-22 16:18:30|32417.4|32277.4|32417.2|32277.2|32418.3|32278.3|32415.1|32275.1|25
1626970720000|2021-07-22 16:18:40|32416.6|32276.6|32415.9|32275.9|32417.4|32277.4|32414.7|32274.7|16
1626970730000|2021-07-22 16:18:50|32415|32275|32422|32282|32426.5|32286.5|32414.3|32274.3|28
1626970740000|2021-07-22 16:19:00|32422.7|32282.7|32432.8|32292.8|32433.9|32293.9|32421.3|32281.3|36
1626970750000|2021-07-22 16:19:10|32431.7|32291.7|32450.8|32310.8|32452.1|32312.1|32430.6|32290.6|33
1626970760000|2021-07-22 16:19:20|32448.2|32308.2|32443.7|32303.7|32448.2|32308.2|32441.5|32301.5|32
1626970770000|2021-07-22 16:19:30|32442.9|32302.9|32452.3|32312.3|32455.9|32315.9|32442.9|32302.9|32
1626970780000|2021-07-22 16:19:40|32450.9|32310.9|32448.5|32308.5|32455.4|32315.4|32446.6|32306.6|30
1626970790000|2021-07-22 16:19:50|32447|32307|32443.9|32303.9|32447.2|32307.2|32441.9|32301.9|29
1626970800000|2021-07-22 16:20:00|32443.6|32303.6|32445|32305|32445.4|32305.4|32442.1|32302.1|28
1626970810000|2021-07-22 16:20:10|32444.6|32304.6|32451.4|32311.4|32451.4|32311.4|32444.5|32304.5|20
1626970820000|2021-07-22 16:20:20|32449.3|32309.3|32445.2|32305.2|32451.4|32311.4|32443|32303|29
1626970830000|2021-07-22 16:20:30|32445.5|32305.5|32452|32312|32456.2|32316.2|32445.5|32305.5|34
1626970840000|2021-07-22 16:20:40|32451.9|32311.9|32451.9|32311.9|32452.3|32312.3|32446.5|32306.5|28
1626970850000|2021-07-22 16:20:50|32448.3|32308.3|32454.3|32314.3|32456.3|32316.3|32448.1|32308.1|31
1626970860000|2021-07-22 16:21:00|32454.5|32314.5|32446.1|32306.1|32454.5|32314.5|32441.1|32301.1|36
1626970870000|2021-07-22 16:21:10|32449.1|32309.1|32452.4|32312.4|32452.4|32312.4|32443.5|32303.5|39
1626970880000|2021-07-22 16:21:20|32452.8|32312.8|32449.3|32309.3|32459.2|32319.2|32444.1|32304.1|34
1626970890000|2021-07-22 16:21:30|32448.7|32308.7|32446|32306|32450.3|32310.3|32444.7|32304.7|36
1626970900000|2021-07-22 16:21:40|32443.6|32303.6|32435.9|32295.9|32445.3|32305.3|32435.9|32295.9|17
1626970910000|2021-07-22 16:21:50|32437.1|32297.1|32417.1|32277.1|32438.2|32298.2|32417.1|32277.1|21
1626970920000|2021-07-22 16:22:00|32413.7|32273.7|32373.2|32233.2|32413.7|32273.7|32373.2|32233.2|33
1626970930000|2021-07-22 16:22:10|32374.2|32234.2|32370.2|32230.2|32378.3|32238.3|32362.7|32222.7|34
1626970940000|2021-07-22 16:22:20|32380.7|32240.7|32374.5|32234.5|32381.7|32241.7|32373.2|32233.2|34
1626970950000|2021-07-22 16:22:30|32375.9|32235.9|32371.2|32231.2|32375.9|32235.9|32366.9|32226.9|24
1626970960000|2021-07-22 16:22:40|32370.8|32230.8|32377.9|32237.9|32379.2|32239.2|32370.8|32230.8|22
1626970970000|2021-07-22 16:22:50|32380.3|32240.3|32380.1|32240.1|32383.4|32243.4|32376.7|32236.7|33
1626970980000|2021-07-22 16:23:00|32379.4|32239.4|32393.4|32253.4|32393.7|32253.7|32379|32239|39
1626970990000|2021-07-22 16:23:10|32390.3|32250.3|32403.8|32263.8|32409.8|32269.8|32389.7|32249.7|35
1626971000000|2021-07-22 16:23:20|32403.4|32263.4|32415.3|32275.3|32417|32277|32403.4|32263.4|34
1626971010000|2021-07-22 16:23:30|32415|32275|32415.1|32275.1|32415.7|32275.7|32414.7|32274.7|10
1626971020000|2021-07-22 16:23:40|32414.5|32274.5|32410.1|32270.1|32414.5|32274.5|32407.5|32267.5|14
1626971030000|2021-07-22 16:23:50|32410|32270|32401.6|32261.6|32411|32271|32401.6|32261.6|19
1626971040000|2021-07-22 16:24:00|32397.4|32257.4|32403|32263|32404.6|32264.6|32389.5|32249.5|27
1626971050000|2021-07-22 16:24:10|32402.1|32262.1|32411.4|32271.4|32416.4|32276.4|32402.1|32262.1|23
1626971060000|2021-07-22 16:24:20|32408.6|32268.6|32405.5|32265.5|32409.7|32269.7|32404.6|32264.6|17
1626971070000|2021-07-22 16:24:30|32405.6|32265.6|32406.8|32266.8|32407.5|32267.5|32405.5|32265.5|13
1626971080000|2021-07-22 16:24:40|32406.9|32266.9|32406.2|32266.2|32407.2|32267.2|32406|32266|10
1626971090000|2021-07-22 16:24:50|32406.1|32266.1|32406.8|32266.8|32408.2|32268.2|32406.1|32266.1|6
1626971100000|2021-07-22 16:25:00|32407.9|32267.9|32384.9|32244.9|32407.9|32267.9|32384.6|32244.6|23
1626971110000|2021-07-22 16:25:10|32382.9|32242.9|32393.7|32253.7|32395.4|32255.4|32382.9|32242.9|28
1626971120000|2021-07-22 16:25:20|32393.5|32253.5|32395.1|32255.1|32397.3|32257.3|32393.1|32253.1|20
1626971130000|2021-07-22 16:25:30|32394.2|32254.2|32395.9|32255.9|32398.4|32258.4|32391.3|32251.3|34
1626971140000|2021-07-22 16:25:40|32396.4|32256.4|32402.1|32262.1|32409.4|32269.4|32395.6|32255.6|27
1626971150000|2021-07-22 16:25:50|32402.8|32262.8|32416|32276|32419.6|32279.6|32402.8|32262.8|34
1626971160000|2021-07-22 16:26:00|32415.6|32275.6|32416.6|32276.6|32417.2|32277.2|32413|32273|32
1626971170000|2021-07-22 16:26:10|32417|32277|32416.8|32276.8|32417.9|32277.9|32413.1|32273.1|30
1626971180000|2021-07-22 16:26:20|32416.3|32276.3|32417.9|32277.9|32417.9|32277.9|32413|32273|33
1626971190000|2021-07-22 16:26:30|32417.4|32277.4|32418.9|32278.9|32419.1|32279.1|32415.2|32275.2|25
1626971200000|2021-07-22 16:26:40|32418.1|32278.1|32406.6|32266.6|32418.6|32278.6|32406.6|32266.6|13
1626971210000|2021-07-22 16:26:50|32408.7|32268.7|32374.6|32234.6|32412.6|32272.6|32374.6|32234.6|32
1626971220000|2021-07-22 16:27:00|32377.7|32237.7|32377.3|32237.3|32384.9|32244.9|32374.3|32234.3|20
1626971230000|2021-07-22 16:27:10|32379.9|32239.9|32379.2|32239.2|32380.5|32240.5|32376.7|32236.7|21
1626971240000|2021-07-22 16:27:20|32379.3|32239.3|32389.4|32249.4|32389.4|32249.4|32379.1|32239.1|19
1626971250000|2021-07-22 16:27:30|32389.1|32249.1|32365|32225|32390.4|32250.4|32365|32225|22
1626971260000|2021-07-22 16:27:40|32364.9|32224.9|32366.2|32226.2|32368|32228|32363.6|32223.6|17
1626971270000|2021-07-22 16:27:50|32364.8|32224.8|32368.8|32228.8|32372.3|32232.3|32361.7|32221.7|24
1626971280000|2021-07-22 16:28:00|32369.1|32229.1|32367.6|32227.6|32369.1|32229.1|32367.6|32227.6|14
1626971290000|2021-07-22 16:28:10|32367.4|32227.4|32368|32228|32368|32228|32353.2|32213.2|13
1626971300000|2021-07-22 16:28:20|32370.5|32230.5|32363.2|32223.2|32370.5|32230.5|32360.3|32220.3|5
1626971310000|2021-07-22 16:28:30|32360.7|32220.7|32361.3|32221.3|32366|32226|32360.7|32220.7|10
1626971320000|2021-07-22 16:28:40|32361.4|32221.4|32369.2|32229.2|32369.3|32229.3|32361.3|32221.3|13
1626971330000|2021-07-22 16:28:50|32368.2|32228.2|32369|32229|32369.7|32229.7|32368.2|32228.2|9
1626971340000|2021-07-22 16:29:00|32369.2|32229.2|32372.3|32232.3|32372.7|32232.7|32369.2|32229.2|19
1626971350000|2021-07-22 16:29:10|32375.1|32235.1|32384.4|32244.4|32390.4|32250.4|32375.1|32235.1|22
1626971360000|2021-07-22 16:29:20|32384.2|32244.2|32385.8|32245.8|32387.1|32247.1|32381.3|32241.3|17
1626971370000|2021-07-22 16:29:30|32386.7|32246.7|32386.7|32246.7|32389.6|32249.6|32384.5|32244.5|22
1626971380000|2021-07-22 16:29:40|32385.8|32245.8|32392|32252|32392|32252|32385.8|32245.8|21
1626971390000|2021-07-22 16:29:50|32391.6|32251.6|32392.9|32252.9|32393.9|32253.9|32390|32250|22
1626971400000|2021-07-22 16:30:00|32393.3|32253.3|32384.3|32244.3|32393.9|32253.9|32377|32237|30
1626971410000|2021-07-22 16:30:10|32384.4|32244.4|32384.9|32244.9|32384.9|32244.9|32382.8|32242.8|12
1626971420000|2021-07-22 16:30:20|32386.6|32246.6|32389.9|32249.9|32389.9|32249.9|32386.6|32246.6|19
1626971430000|2021-07-22 16:30:30|32389.7|32249.7|32403.8|32263.8|32405.1|32265.1|32389.4|32249.4|27
1626971440000|2021-07-22 16:30:40|32403.5|32263.5|32408.2|32268.2|32408.2|32268.2|32399.6|32259.6|21
1626971450000|2021-07-22 16:30:50|32407.8|32267.8|32416.2|32276.2|32416.2|32276.2|32407.8|32267.8|15
1626971460000|2021-07-22 16:31:00|32415.5|32275.5|32412|32272|32415.5|32275.5|32405.6|32265.6|23
1626971470000|2021-07-22 16:31:10|32411.2|32271.2|32412.9|32272.9|32414.6|32274.6|32411.1|32271.1|21
1626971480000|2021-07-22 16:31:20|32412.8|32272.8|32397.7|32257.7|32412.8|32272.8|32397.7|32257.7|26
1626971490000|2021-07-22 16:31:30|32394.2|32254.2|32394.8|32254.8|32395|32255|32387.4|32247.4|17
1626971500000|2021-07-22 16:31:40|32394.9|32254.9|32394|32254|32397.3|32257.3|32392.1|32252.1|20
1626971510000|2021-07-22 16:31:50|32393.9|32253.9|32396.9|32256.9|32397.7|32257.7|32393.9|32253.9|24
1626971520000|2021-07-22 16:32:00|32397.5|32257.5|32405.4|32265.4|32406.8|32266.8|32397.5|32257.5|35
1626971530000|2021-07-22 16:32:10|32405.2|32265.2|32409.2|32269.2|32410.2|32270.2|32405.2|32265.2|25
1626971540000|2021-07-22 16:32:20|32408.3|32268.3|32407.6|32267.6|32419.1|32279.1|32407.6|32267.6|30
1626971550000|2021-07-22 16:32:30|32408.7|32268.7|32406.6|32266.6|32408.7|32268.7|32406|32266|19
1626971560000|2021-07-22 16:32:40|32406.5|32266.5|32407.2|32267.2|32407.7|32267.7|32405.4|32265.4|19
1626971570000|2021-07-22 16:32:50|32407.1|32267.1|32409.8|32269.8|32410.5|32270.5|32407.1|32267.1|11
1626971580000|2021-07-22 16:33:00|32409.9|32269.9|32400.4|32260.4|32410.6|32270.6|32396.6|32256.6|34
1626971590000|2021-07-22 16:33:10|32400.2|32260.2|32403.4|32263.4|32407.2|32267.2|32400|32260|31
1626971600000|2021-07-22 16:33:20|32403.5|32263.5|32408.6|32268.6|32411.8|32271.8|32403.5|32263.5|28
1626971610000|2021-07-22 16:33:30|32408.1|32268.1|32412.7|32272.7|32413|32273|32404.6|32264.6|22
1626971620000|2021-07-22 16:33:40|32411.4|32271.4|32420.1|32280.1|32420.1|32280.1|32411.4|32271.4|18
1626971630000|2021-07-22 16:33:50|32417.7|32277.7|32417.5|32277.5|32418.8|32278.8|32416.6|32276.6|15
1626971640000|2021-07-22 16:34:00|32415.5|32275.5|32424.5|32284.5|32424.6|32284.6|32415.5|32275.5|25
1626971650000|2021-07-22 16:34:10|32424.9|32284.9|32425.7|32285.7|32427.2|32287.2|32424.9|32284.9|15
1626971660000|2021-07-22 16:34:20|32425.9|32285.9|32429|32289|32430.5|32290.5|32425.2|32285.2|18
1626971670000|2021-07-22 16:34:30|32428.3|32288.3|32441|32301|32441.5|32301.5|32428.3|32288.3|29
1626971680000|2021-07-22 16:34:40|32441.9|32301.9|32435.5|32295.5|32448.9|32308.9|32429.6|32289.6|27
1626971690000|2021-07-22 16:34:50|32436.4|32296.4|32436.7|32296.7|32438.4|32298.4|32435.8|32295.8|26
1626971700000|2021-07-22 16:35:00|32436.2|32296.2|32442.4|32302.4|32443.7|32303.7|32435.7|32295.7|22
1626971710000|2021-07-22 16:35:10|32443.9|32303.9|32448.3|32308.3|32448.3|32308.3|32439.7|32299.7|28
1626971720000|2021-07-22 16:35:20|32447.9|32307.9|32447.3|32307.3|32448.9|32308.9|32445.7|32305.7|23
1626971730000|2021-07-22 16:35:30|32446.9|32306.9|32444.2|32304.2|32447.3|32307.3|32443.2|32303.2|27
1626971740000|2021-07-22 16:35:40|32444.3|32304.3|32440.3|32300.3|32444.3|32304.3|32435|32295|20
1626971750000|2021-07-22 16:35:50|32440.9|32300.9|32436|32296|32440.9|32300.9|32434.3|32294.3|26
1626971760000|2021-07-22 16:36:00|32435.2|32295.2|32435|32295|32435.5|32295.5|32432.2|32292.2|39
1626971770000|2021-07-22 16:36:10|32435.1|32295.1|32436.7|32296.7|32439|32299|32432.8|32292.8|34
1626971780000|2021-07-22 16:36:20|32436|32296|32437|32297|32437|32297|32435.4|32295.4|22
1626971790000|2021-07-22 16:36:30|32437.6|32297.6|32430|32290|32438.1|32298.1|32430|32290|29
1626971800000|2021-07-22 16:36:40|32431.6|32291.6|32432.7|32292.7|32432.8|32292.8|32430.3|32290.3|13
1626971810000|2021-07-22 16:36:50|32430.8|32290.8|32425.6|32285.6|32432|32292|32425.4|32285.4|20
1626971820000|2021-07-22 16:37:00|32427.1|32287.1|32435.9|32295.9|32437.1|32297.1|32424.8|32284.8|24
1626971830000|2021-07-22 16:37:10|32435.8|32295.8|32419.4|32279.4|32436|32296|32419.1|32279.1|17
1626971840000|2021-07-22 16:37:20|32419.8|32279.8|32428.7|32288.7|32429.3|32289.3|32419.7|32279.7|22
1626971850000|2021-07-22 16:37:30|32428.6|32288.6|32420.6|32280.6|32428.8|32288.8|32419.2|32279.2|18
1626971860000|2021-07-22 16:37:40|32422.1|32282.1|32422.2|32282.2|32422.2|32282.2|32420.6|32280.6|6
1626971870000|2021-07-22 16:37:50|32421.4|32281.4|32415.8|32275.8|32421.5|32281.5|32415.8|32275.8|17
1626971880000|2021-07-22 16:38:00|32415.7|32275.7|32415.4|32275.4|32415.7|32275.7|32415.1|32275.1|10
1626971890000|2021-07-22 16:38:10|32415.1|32275.1|32412.6|32272.6|32415.5|32275.5|32412.6|32272.6|8
1626971900000|2021-07-22 16:38:20|32415.4|32275.4|32415.8|32275.8|32415.8|32275.8|32414.2|32274.2|9
1626971910000|2021-07-22 16:38:30|32415.6|32275.6|32415.8|32275.8|32415.8|32275.8|32414.6|32274.6|14
1626971920000|2021-07-22 16:38:40|32415.7|32275.7|32415.8|32275.8|32415.8|32275.8|32415|32275|9
1626971930000|2021-07-22 16:38:50|32415.5|32275.5|32415.8|32275.8|32415.9|32275.9|32415.5|32275.5|11
1626971940000|2021-07-22 16:39:00|32415.7|32275.7|32403.7|32263.7|32427|32287|32398.5|32258.5|27
1626971950000|2021-07-22 16:39:10|32406.6|32266.6|32417|32277|32417|32277|32406.3|32266.3|18
1626971960000|2021-07-22 16:39:20|32416|32276|32417|32277|32417|32277|32414.6|32274.6|8
1626971970000|2021-07-22 16:39:30|32412.4|32272.4|32408.2|32268.2|32412.4|32272.4|32405|32265|16
1626971980000|2021-07-22 16:39:40|32407.1|32267.1|32402.6|32262.6|32407.1|32267.1|32402.5|32262.5|28
1626971990000|2021-07-22 16:39:50|32402.7|32262.7|32389|32249|32402.7|32262.7|32389|32249|14
1626972000000|2021-07-22 16:40:00|32387.3|32247.3|32403.7|32263.7|32403.7|32263.7|32387.3|32247.3|19
1626972010000|2021-07-22 16:40:10|32402.4|32262.4|32401.2|32261.2|32402.4|32262.4|32398.4|32258.4|21
1626972020000|2021-07-22 16:40:20|32401.1|32261.1|32401.5|32261.5|32401.7|32261.7|32401.1|32261.1|17
1626972030000|2021-07-22 16:40:30|32399.7|32259.7|32401.5|32261.5|32401.5|32261.5|32398.8|32258.8|3
1626972040000|2021-07-22 16:40:40|32398.8|32258.8|32405.4|32265.4|32405.4|32265.4|32398.8|32258.8|4
1626972050000|2021-07-22 16:40:50|32405.7|32265.7|32405.4|32265.4|32405.7|32265.7|32404.2|32264.2|8
1626972060000|2021-07-22 16:41:00|32405.8|32265.8|32406.1|32266.1|32406.1|32266.1|32404.5|32264.5|4
1626972070000|2021-07-22 16:41:10|32405.1|32265.1|32412.6|32272.6|32412.7|32272.7|32404.5|32264.5|15
1626972080000|2021-07-22 16:41:20|32412.7|32272.7|32421.5|32281.5|32423.6|32283.6|32411|32271|27
1626972090000|2021-07-22 16:41:30|32420.9|32280.9|32418.1|32278.1|32420.9|32280.9|32417.4|32277.4|25
1626972100000|2021-07-22 16:41:40|32419.3|32279.3|32419.5|32279.5|32419.5|32279.5|32415.9|32275.9|30
1626972110000|2021-07-22 16:41:50|32419.6|32279.6|32419.7|32279.7|32419.8|32279.8|32415.7|32275.7|10
1626972120000|2021-07-22 16:42:00|32419.9|32279.9|32409.8|32269.8|32419.9|32279.9|32409.7|32269.7|22
1626972130000|2021-07-22 16:42:10|32409.7|32269.7|32424.6|32284.6|32424.7|32284.7|32408.6|32268.6|23
1626972140000|2021-07-22 16:42:20|32424.7|32284.7|32423.4|32283.4|32424.7|32284.7|32419.6|32279.6|12
1626972150000|2021-07-22 16:42:30|32421.5|32281.5|32421.5|32281.5|32421.5|32281.5|32421.5|32281.5|1
1626972160000|2021-07-22 16:42:40|32421.4|32281.4|32421|32281|32422.3|32282.3|32421|32281|9
1626972170000|2021-07-22 16:42:50|32420|32280|32430.4|32290.4|32430.5|32290.5|32420|32280|16
1626972180000|2021-07-22 16:43:00|32431.5|32291.5|32430.7|32290.7|32431.5|32291.5|32429.6|32289.6|10
1626972190000|2021-07-22 16:43:10|32430.6|32290.6|32430.7|32290.7|32430.7|32290.7|32430.6|32290.6|2
1626972200000|2021-07-22 16:43:20|32430.6|32290.6|32430.5|32290.5|32430.7|32290.7|32430.5|32290.5|7
1626972210000|2021-07-22 16:43:30|32430.6|32290.6|32430.6|32290.6|32430.6|32290.6|32430.6|32290.6|1
1626972220000|2021-07-22 16:43:40|32430.5|32290.5|32430.6|32290.6|32430.6|32290.6|32430.5|32290.5|2
1626972230000|2021-07-22 16:43:50|32430.1|32290.1|32433|32293|32433.2|32293.2|32425.6|32285.6|21
1626972240000|2021-07-22 16:44:00|32433.7|32293.7|32429|32289|32433.7|32293.7|32429|32289|7
1626972250000|2021-07-22 16:44:10|32433|32293|32440.5|32300.5|32440.7|32300.7|32431|32291|15
1626972260000|2021-07-22 16:44:20|32441.5|32301.5|32442.4|32302.4|32442.5|32302.5|32441|32301|8
1626972270000|2021-07-22 16:44:30|32443.9|32303.9|32453.7|32313.7|32453.7|32313.7|32443.9|32303.9|7
1626972280000|2021-07-22 16:44:40|32460.6|32320.6|32452.5|32312.5|32461.3|32321.3|32450.2|32310.2|18
1626972290000|2021-07-22 16:44:50|32449.7|32309.7|32452.1|32312.1|32452.5|32312.5|32449.7|32309.7|3
1626972300000|2021-07-22 16:45:00|32452|32312|32444.9|32304.9|32452|32312|32444.3|32304.3|7
1626972310000|2021-07-22 16:45:10|32445.4|32305.4|32445.6|32305.6|32445.8|32305.8|32444.9|32304.9|11
1626972320000|2021-07-22 16:45:20|32445.4|32305.4|32447.1|32307.1|32450.2|32310.2|32442.7|32302.7|22
1626972330000|2021-07-22 16:45:30|32448.5|32308.5|32447.3|32307.3|32448.7|32308.7|32447.1|32307.1|14
1626972340000|2021-07-22 16:45:40|32447.6|32307.6|32449.3|32309.3|32449.4|32309.4|32447.5|32307.5|19
1626972350000|2021-07-22 16:45:50|32449.1|32309.1|32449.2|32309.2|32449.4|32309.4|32448.9|32308.9|25
1626972360000|2021-07-22 16:46:00|32449.3|32309.3|32447.7|32307.7|32449.3|32309.3|32447.4|32307.4|9
1626972370000|2021-07-22 16:46:10|32450.7|32310.7|32471.3|32331.3|32471.3|32331.3|32450.7|32310.7|24
1626972380000|2021-07-22 16:46:20|32472.2|32332.2|32462.5|32322.5|32472.2|32332.2|32462.2|32322.2|25
1626972390000|2021-07-22 16:46:30|32462.8|32322.8|32482.3|32342.3|32482.3|32342.3|32462.6|32322.6|32
1626972400000|2021-07-22 16:46:40|32480.3|32340.3|32482.7|32342.7|32482.9|32342.9|32480.3|32340.3|24
1626972410000|2021-07-22 16:46:50|32482.5|32342.5|32475.8|32335.8|32482.8|32342.8|32475.7|32335.7|14
1626972420000|2021-07-22 16:47:00|32475.7|32335.7|32471.3|32331.3|32475.8|32335.8|32471|32331|21
1626972430000|2021-07-22 16:47:10|32471.4|32331.4|32475.8|32335.8|32478.1|32338.1|32471.4|32331.4|16
1626972440000|2021-07-22 16:47:20|32474.7|32334.7|32475.9|32335.9|32476.7|32336.7|32473.9|32333.9|6
1626972450000|2021-07-22 16:47:30|32473.9|32333.9|32473.9|32333.9|32476|32336|32473.7|32333.7|7
1626972460000|2021-07-22 16:47:40|32476|32336|32473.9|32333.9|32476|32336|32473.9|32333.9|5
1626972470000|2021-07-22 16:47:50|32474.7|32334.7|32470.1|32330.1|32480.6|32340.6|32470.1|32330.1|18
1626972480000|2021-07-22 16:48:00|32475.6|32335.6|32470.6|32330.6|32475.6|32335.6|32469.9|32329.9|11
1626972490000|2021-07-22 16:48:10|32470.5|32330.5|32470.5|32330.5|32473.4|32333.4|32470.5|32330.5|7
1626972500000|2021-07-22 16:48:20|32472.4|32332.4|32470.5|32330.5|32472.4|32332.4|32470.5|32330.5|4
1626972510000|2021-07-22 16:48:30|32470.1|32330.1|32461.6|32321.6|32470.1|32330.1|32461.6|32321.6|5
1626972520000|2021-07-22 16:48:40|32463.2|32323.2|32466.2|32326.2|32466.3|32326.3|32461.6|32321.6|5
1626972530000|2021-07-22 16:48:50|32463.2|32323.2|32468.3|32328.3|32468.5|32328.5|32463.2|32323.2|8
1626972540000|2021-07-22 16:49:00|32469|32329|32471.5|32331.5|32471.5|32331.5|32469|32329|5
1626972550000|2021-07-22 16:49:10|32470.6|32330.6|32472.1|32332.1|32472.3|32332.3|32470.6|32330.6|12
1626972560000|2021-07-22 16:49:20|32472|32332|32472.5|32332.5|32473.1|32333.1|32470.8|32330.8|14
1626972570000|2021-07-22 16:49:30|32470.8|32330.8|32468.2|32328.2|32472.5|32332.5|32466.7|32326.7|11
1626972580000|2021-07-22 16:49:40|32468.7|32328.7|32466.7|32326.7|32470.3|32330.3|32466.7|32326.7|16
1626972590000|2021-07-22 16:49:50|32469.4|32329.4|32465.8|32325.8|32469.4|32329.4|32465.3|32325.3|12
1626972600000|2021-07-22 16:50:00|32465.1|32325.1|32463.2|32323.2|32465.1|32325.1|32463.2|32323.2|10
1626972610000|2021-07-22 16:50:10|32464.8|32324.8|32466.2|32326.2|32467.2|32327.2|32461.9|32321.9|8
1626972620000|2021-07-22 16:50:20|32466.4|32326.4|32467.7|32327.7|32468.1|32328.1|32466.4|32326.4|7
1626972630000|2021-07-22 16:50:30|32466.7|32326.7|32464.8|32324.8|32467.8|32327.8|32464.8|32324.8|10
1626972640000|2021-07-22 16:50:40|32465.1|32325.1|32465.5|32325.5|32467|32327|32465.1|32325.1|9
1626972650000|2021-07-22 16:50:50|32465.2|32325.2|32460|32320|32465.2|32325.2|32460|32320|4
1626972660000|2021-07-22 16:51:00|32461.5|32321.5|32460.6|32320.6|32467.7|32327.7|32460.6|32320.6|25
1626972670000|2021-07-22 16:51:10|32461.4|32321.4|32461.9|32321.9|32463.7|32323.7|32460.4|32320.4|17
1626972680000|2021-07-22 16:51:20|32460.7|32320.7|32462.5|32322.5|32462.8|32322.8|32460|32320|12
1626972690000|2021-07-22 16:51:30|32462.8|32322.8|32460|32320|32462.8|32322.8|32460|32320|13
1626972700000|2021-07-22 16:51:40|32460.9|32320.9|32464.2|32324.2|32464.3|32324.3|32460|32320|13
1626972710000|2021-07-22 16:51:50|32462.7|32322.7|32452.5|32312.5|32464.2|32324.2|32447|32307|29
1626972720000|2021-07-22 16:52:00|32451.2|32311.2|32444|32304|32451.2|32311.2|32444|32304|4
1626972730000|2021-07-22 16:52:10|32446.6|32306.6|32451.5|32311.5|32451.5|32311.5|32441.8|32301.8|16
1626972740000|2021-07-22 16:52:20|32451.6|32311.6|32455.6|32315.6|32455.6|32315.6|32446.7|32306.7|19
1626972750000|2021-07-22 16:52:30|32455.7|32315.7|32455|32315|32456.6|32316.6|32453.9|32313.9|10
1626972760000|2021-07-22 16:52:40|32450|32310|32450|32310|32450|32310|32450|32310|1
1626972770000|2021-07-22 16:52:50|32450.3|32310.3|32443.6|32303.6|32450.3|32310.3|32441.9|32301.9|9
1626972780000|2021-07-22 16:53:00|32444.4|32304.4|32461.6|32321.6|32465.2|32325.2|32444.4|32304.4|14
1626972790000|2021-07-22 16:53:10|32465.2|32325.2|32458.7|32318.7|32465.2|32325.2|32455.9|32315.9|4
1626972810000|2021-07-22 16:53:30|32456.9|32316.9|32444|32304|32456.9|32316.9|32440.2|32300.2|15
1626972820000|2021-07-22 16:53:40|32444.2|32304.2|32441.3|32301.3|32444.2|32304.2|32438|32298|17
1626972830000|2021-07-22 16:53:50|32441.5|32301.5|32429|32289|32442.3|32302.3|32429|32289|14
1626972840000|2021-07-22 16:54:00|32422.7|32282.7|32414.9|32274.9|32422.8|32282.8|32414.9|32274.9|15
1626972850000|2021-07-22 16:54:10|32415.3|32275.3|32410.7|32270.7|32415.3|32275.3|32408.4|32268.4|21
1626972860000|2021-07-22 16:54:20|32410.8|32270.8|32405.1|32265.1|32412.4|32272.4|32405.1|32265.1|15
1626972870000|2021-07-22 16:54:30|32405.2|32265.2|32422.9|32282.9|32422.9|32282.9|32405.2|32265.2|17
1626972880000|2021-07-22 16:54:40|32423.4|32283.4|32404.5|32264.5|32424.6|32284.6|32403.5|32263.5|29
1626972890000|2021-07-22 16:54:50|32404.9|32264.9|32407.6|32267.6|32410.8|32270.8|32404.9|32264.9|28
1626972900000|2021-07-22 16:55:00|32408.3|32268.3|32412.1|32272.1|32414.3|32274.3|32408.3|32268.3|26
1626972910000|2021-07-22 16:55:10|32411.9|32271.9|32411.9|32271.9|32412.6|32272.6|32410.6|32270.6|23
1626972920000|2021-07-22 16:55:20|32411.1|32271.1|32418.6|32278.6|32418.8|32278.8|32411.1|32271.1|22
1626972930000|2021-07-22 16:55:30|32418.1|32278.1|32417.1|32277.1|32418.1|32278.1|32417.1|32277.1|4
1626972940000|2021-07-22 16:55:40|32416.6|32276.6|32416.1|32276.1|32416.6|32276.6|32413.6|32273.6|10
1626972950000|2021-07-22 16:55:50|32417.1|32277.1|32416.5|32276.5|32417.1|32277.1|32414.9|32274.9|6
1626972960000|2021-07-22 16:56:00|32416.1|32276.1|32409.9|32269.9|32416.1|32276.1|32409.9|32269.9|9
1626972970000|2021-07-22 16:56:10|32407.8|32267.8|32400.9|32260.9|32407.8|32267.8|32400.6|32260.6|10
1626972980000|2021-07-22 16:56:20|32400.6|32260.6|32410.3|32270.3|32410.4|32270.4|32400.6|32260.6|17
1626972990000|2021-07-22 16:56:30|32410.1|32270.1|32410.1|32270.1|32410.1|32270.1|32408.7|32268.7|30
1626973000000|2021-07-22 16:56:40|32409.9|32269.9|32409.4|32269.4|32409.9|32269.9|32408.4|32268.4|31
1626973010000|2021-07-22 16:56:50|32409.5|32269.5|32409.1|32269.1|32409.6|32269.6|32409.1|32269.1|16
1626973020000|2021-07-22 16:57:00|32408.5|32268.5|32409.7|32269.7|32411.3|32271.3|32408.5|32268.5|20
1626973030000|2021-07-22 16:57:10|32410|32270|32414.6|32274.6|32415.7|32275.7|32409.8|32269.8|24
1626973040000|2021-07-22 16:57:20|32415.7|32275.7|32412.1|32272.1|32416.8|32276.8|32411.7|32271.7|21
1626973050000|2021-07-22 16:57:30|32411.9|32271.9|32415.7|32275.7|32415.7|32275.7|32411.9|32271.9|24
1626973060000|2021-07-22 16:57:40|32416.6|32276.6|32417.7|32277.7|32417.8|32277.8|32415|32275|21
1626973070000|2021-07-22 16:57:50|32417.8|32277.8|32417.2|32277.2|32418.3|32278.3|32415.3|32275.3|25
1626973080000|2021-07-22 16:58:00|32417.1|32277.1|32417.7|32277.7|32417.7|32277.7|32416.7|32276.7|14
1626973090000|2021-07-22 16:58:10|32417.5|32277.5|32425.8|32285.8|32426.1|32286.1|32415|32275|23
1626973100000|2021-07-22 16:58:20|32426.7|32286.7|32428.3|32288.3|32428.5|32288.5|32425.2|32285.2|34
1626973110000|2021-07-22 16:58:30|32428.7|32288.7|32427.3|32287.3|32428.7|32288.7|32426.9|32286.9|20
1626973120000|2021-07-22 16:58:40|32428.3|32288.3|32431.6|32291.6|32433|32293|32427.8|32287.8|30
1626973130000|2021-07-22 16:58:50|32431.9|32291.9|32437.8|32297.8|32438.9|32298.9|32431.9|32291.9|14
1626973140000|2021-07-22 16:59:00|32438.2|32298.2|32432.7|32292.7|32439.3|32299.3|32432.7|32292.7|13
1626973150000|2021-07-22 16:59:10|32434.3|32294.3|32431.4|32291.4|32434.3|32294.3|32429.9|32289.9|30
1626973160000|2021-07-22 16:59:20|32432.6|32292.6|32433.5|32293.5|32434.6|32294.6|32431.4|32291.4|22
1626973170000|2021-07-22 16:59:30|32433.8|32293.8|32432.7|32292.7|32433.9|32293.9|32430.8|32290.8|28
1626973180000|2021-07-22 16:59:40|32432.5|32292.5|32433.8|32293.8|32433.8|32293.8|32431.8|32291.8|16
1626973200000|2021-07-22 17:00:00|32433.6|32293.6|32443.4|32303.4|32443.4|32303.4|32433.6|32293.6|21
1626973210000|2021-07-22 17:00:10|32440|32300|32438.8|32298.8|32443.4|32303.4|32438.8|32298.8|21
1626973220000|2021-07-22 17:00:20|32438.9|32298.9|32438.3|32298.3|32438.9|32298.9|32434.2|32294.2|20
1626973230000|2021-07-22 17:00:30|32433.2|32293.2|32425.2|32285.2|32434.2|32294.2|32424.8|32284.8|23
1626973240000|2021-07-22 17:00:40|32424.7|32284.7|32424.9|32284.9|32426.6|32286.6|32424.4|32284.4|16
1626973250000|2021-07-22 17:00:50|32425.6|32285.6|32432.3|32292.3|32435.4|32295.4|32425.6|32285.6|19
1626973260000|2021-07-22 17:01:00|32429.6|32289.6|32423.4|32283.4|32429.6|32289.6|32423.1|32283.1|16
1626973270000|2021-07-22 17:01:10|32423.1|32283.1|32426.7|32286.7|32426.7|32286.7|32422.8|32282.8|23
1626973280000|2021-07-22 17:01:20|32427.3|32287.3|32428.6|32288.6|32430.2|32290.2|32424.7|32284.7|29
1626973290000|2021-07-22 17:01:30|32428.7|32288.7|32438.3|32298.3|32438.9|32298.9|32428.6|32288.6|14
1626973300000|2021-07-22 17:01:40|32438.8|32298.8|32431.8|32291.8|32441.3|32301.3|32430.5|32290.5|26
1626973310000|2021-07-22 17:01:50|32431.5|32291.5|32437|32297|32437.7|32297.7|32431.1|32291.1|20
1626973320000|2021-07-22 17:02:00|32436.3|32296.3|32463|32323|32466.6|32326.6|32436.3|32296.3|26
1626973330000|2021-07-22 17:02:10|32462.9|32322.9|32478.4|32338.4|32478.4|32338.4|32462.6|32322.6|29
1626973340000|2021-07-22 17:02:20|32479.6|32339.6|32479.6|32339.6|32479.6|32339.6|32475.6|32335.6|26
1626973350000|2021-07-22 17:02:30|32478.4|32338.4|32478.8|32338.8|32479.4|32339.4|32478.1|32338.1|17
1626973360000|2021-07-22 17:02:40|32479|32339|32478.1|32338.1|32481|32341|32478|32338|16
1626973370000|2021-07-22 17:02:50|32478.8|32338.8|32481.1|32341.1|32481.1|32341.1|32477.4|32337.4|20
1626973380000|2021-07-22 17:03:00|32479.9|32339.9|32480.8|32340.8|32481.3|32341.3|32478.4|32338.4|9
1626973390000|2021-07-22 17:03:10|32480.4|32340.4|32486.5|32346.5|32486.7|32346.7|32480.4|32340.4|13
1626973400000|2021-07-22 17:03:20|32486.8|32346.8|32493.3|32353.3|32494.6|32354.6|32486.1|32346.1|21
1626973410000|2021-07-22 17:03:30|32493.5|32353.5|32491.1|32351.1|32494.9|32354.9|32488.2|32348.2|31
1626973420000|2021-07-22 17:03:40|32490.9|32350.9|32485.4|32345.4|32491.1|32351.1|32485|32345|13
1626973430000|2021-07-22 17:03:50|32480.8|32340.8|32484.6|32344.6|32484.6|32344.6|32480.8|32340.8|13
1626973440000|2021-07-22 17:04:00|32484.5|32344.5|32484.6|32344.6|32484.6|32344.6|32482.9|32342.9|4
1626973450000|2021-07-22 17:04:10|32483.8|32343.8|32482.8|32342.8|32483.8|32343.8|32482.8|32342.8|15
1626973460000|2021-07-22 17:04:20|32482.7|32342.7|32478.5|32338.5|32483.6|32343.6|32478.4|32338.4|17
1626973470000|2021-07-22 17:04:30|32477.9|32337.9|32469.8|32329.8|32477.9|32337.9|32469.8|32329.8|16
1626973480000|2021-07-22 17:04:40|32469.9|32329.9|32477.7|32337.7|32478.1|32338.1|32469.8|32329.8|15
1626973490000|2021-07-22 17:04:50|32478.1|32338.1|32473.5|32333.5|32478.1|32338.1|32472|32332|20
1626973500000|2021-07-22 17:05:00|32476.2|32336.2|32463.1|32323.1|32476.2|32336.2|32463.1|32323.1|14
1626973510000|2021-07-22 17:05:10|32473.2|32333.2|32473.5|32333.5|32473.9|32333.9|32467.1|32327.1|8
1626973520000|2021-07-22 17:05:20|32471.5|32331.5|32463.7|32323.7|32473.5|32333.5|32463.7|32323.7|10
1626973540000|2021-07-22 17:05:40|32464|32324|32464|32324|32464|32324|32464|32324|1
1626973550000|2021-07-22 17:05:50|32463.6|32323.6|32453.8|32313.8|32463.6|32323.6|32447|32307|15
1626973560000|2021-07-22 17:06:00|32455|32315|32446.8|32306.8|32460.4|32320.4|32438.4|32298.4|25
1626973570000|2021-07-22 17:06:10|32446.9|32306.9|32454.9|32314.9|32456.9|32316.9|32446.9|32306.9|26
1626973580000|2021-07-22 17:06:20|32455|32315|32468.2|32328.2|32469|32329|32454.7|32314.7|20
1626973590000|2021-07-22 17:06:30|32468.8|32328.8|32470.1|32330.1|32470.1|32330.1|32466.8|32326.8|17
1626973600000|2021-07-22 17:06:40|32469.1|32329.1|32466.4|32326.4|32470.9|32330.9|32461.6|32321.6|20
1626973610000|2021-07-22 17:06:50|32466.2|32326.2|32476.2|32336.2|32476.2|32336.2|32466.2|32326.2|23
1626973620000|2021-07-22 17:07:00|32474.9|32334.9|32476.4|32336.4|32477.1|32337.1|32473.6|32333.6|20
1626973630000|2021-07-22 17:07:10|32476.2|32336.2|32485.5|32345.5|32486.6|32346.6|32476.2|32336.2|27
1626973640000|2021-07-22 17:07:20|32485.3|32345.3|32487|32347|32487.5|32347.5|32485|32345|8
1626973650000|2021-07-22 17:07:30|32486.8|32346.8|32489.2|32349.2|32490|32350|32486.8|32346.8|14
1626973660000|2021-07-22 17:07:40|32488.9|32348.9|32489.5|32349.5|32490.2|32350.2|32487.9|32347.9|22
1626973670000|2021-07-22 17:07:50|32489.4|32349.4|32489.3|32349.3|32490.2|32350.2|32489.3|32349.3|12
1626973680000|2021-07-22 17:08:00|32489.6|32349.6|32488.2|32348.2|32490|32350|32487.3|32347.3|12
1626973690000|2021-07-22 17:08:10|32485.9|32345.9|32474.4|32334.4|32487.7|32347.7|32474.2|32334.2|28
1626973700000|2021-07-22 17:08:20|32481.5|32341.5|32486.7|32346.7|32486.7|32346.7|32471.5|32331.5|27
1626973710000|2021-07-22 17:08:30|32487.3|32347.3|32487.8|32347.8|32489.2|32349.2|32485|32345|19
1626973720000|2021-07-22 17:08:40|32487.7|32347.7|32487.7|32347.7|32487.8|32347.8|32485.9|32345.9|5
1626973730000|2021-07-22 17:08:50|32488.2|32348.2|32488.8|32348.8|32489.4|32349.4|32488|32348|9
1626973740000|2021-07-22 17:09:00|32488.2|32348.2|32493.8|32353.8|32496.8|32356.8|32488.2|32348.2|14
1626973750000|2021-07-22 17:09:10|32493.9|32353.9|32516.9|32376.9|32516.9|32376.9|32493.4|32353.4|28
1626973760000|2021-07-22 17:09:20|32516.5|32376.5|32516.7|32376.7|32518.9|32378.9|32514.9|32374.9|28
1626973770000|2021-07-22 17:09:30|32515.1|32375.1|32518.7|32378.7|32518.7|32378.7|32514.6|32374.6|16
1626973780000|2021-07-22 17:09:40|32518.6|32378.6|32521|32381|32521.9|32381.9|32516.6|32376.6|28
1626973790000|2021-07-22 17:09:50|32521.3|32381.3|32522.3|32382.3|32523.1|32383.1|32520|32380|26
1626973800000|2021-07-22 17:10:00|32526.7|32386.7|32521.6|32381.6|32526.7|32386.7|32516.3|32376.3|28
1626973810000|2021-07-22 17:10:10|32521.2|32381.2|32524.8|32384.8|32526.2|32386.2|32518.9|32378.9|27
1626973820000|2021-07-22 17:10:20|32525.5|32385.5|32518.7|32378.7|32525.8|32385.8|32518.7|32378.7|19
1626973830000|2021-07-22 17:10:30|32517.8|32377.8|32526.6|32386.6|32529.3|32389.3|32511.2|32371.2|29
1626973840000|2021-07-22 17:10:40|32526.8|32386.8|32517.6|32377.6|32528.2|32388.2|32515.2|32375.2|32
1626973850000|2021-07-22 17:10:50|32516.8|32376.8|32524|32384|32524|32384|32516.8|32376.8|20
1626973860000|2021-07-22 17:11:00|32527|32387|32525.5|32385.5|32527|32387|32521.3|32381.3|20
1626973870000|2021-07-22 17:11:10|32525.1|32385.1|32523.9|32383.9|32527.1|32387.1|32521.7|32381.7|25
1626973880000|2021-07-22 17:11:20|32524|32384|32529.6|32389.6|32531|32391|32524|32384|17
1626973890000|2021-07-22 17:11:30|32526.6|32386.6|32517.9|32377.9|32528.4|32388.4|32513.8|32373.8|17
1626973900000|2021-07-22 17:11:40|32517.3|32377.3|32512.2|32372.2|32518|32378|32510.6|32370.6|24
1626973910000|2021-07-22 17:11:50|32511.8|32371.8|32511.4|32371.4|32512.4|32372.4|32511|32371|21
1626973920000|2021-07-22 17:12:00|32511.8|32371.8|32512|32372|32512.3|32372.3|32511|32371|24
1626973930000|2021-07-22 17:12:10|32509.7|32369.7|32512.6|32372.6|32512.6|32372.6|32509.5|32369.5|13
1626973940000|2021-07-22 17:12:20|32512.5|32372.5|32513.6|32373.6|32514.8|32374.8|32510.4|32370.4|14
1626973950000|2021-07-22 17:12:30|32514.2|32374.2|32518.7|32378.7|32519.5|32379.5|32514.2|32374.2|18
1626973960000|2021-07-22 17:12:40|32519|32379|32519|32379|32519.5|32379.5|32518.5|32378.5|6
1626973970000|2021-07-22 17:12:50|32518.7|32378.7|32514.6|32374.6|32519.3|32379.3|32514.6|32374.6|6
1626973980000|2021-07-22 17:13:00|32517.2|32377.2|32519.7|32379.7|32519.7|32379.7|32514.6|32374.6|7
1626973990000|2021-07-22 17:13:10|32519.5|32379.5|32521.7|32381.7|32521.7|32381.7|32519.5|32379.5|5
1626974000000|2021-07-22 17:13:20|32519.5|32379.5|32529.2|32389.2|32529.2|32389.2|32519.5|32379.5|13
1626974010000|2021-07-22 17:13:30|32529.7|32389.7|32526.3|32386.3|32529.7|32389.7|32526.3|32386.3|6
1626974020000|2021-07-22 17:13:40|32529.7|32389.7|32533.2|32393.2|32536.4|32396.4|32526.3|32386.3|16
1626974030000|2021-07-22 17:13:50|32532.2|32392.2|32536.5|32396.5|32537|32397|32530.5|32390.5|24
1626974040000|2021-07-22 17:14:00|32536|32396|32536.5|32396.5|32537.2|32397.2|32533.8|32393.8|15
1626974050000|2021-07-22 17:14:10|32536|32396|32533|32393|32539.6|32399.6|32533|32393|11
1626974060000|2021-07-22 17:14:20|32531.5|32391.5|32547.1|32407.1|32547.6|32407.6|32531.5|32391.5|16
1626974070000|2021-07-22 17:14:30|32547.5|32407.5|32547.4|32407.4|32547.7|32407.7|32542.2|32402.2|21
1626974080000|2021-07-22 17:14:40|32548.5|32408.5|32550.5|32410.5|32550.5|32410.5|32545.6|32405.6|21
1626974090000|2021-07-22 17:14:50|32549.2|32409.2|32549.3|32409.3|32550.6|32410.6|32547.1|32407.1|18
1626974100000|2021-07-22 17:15:00|32548|32408|32548|32408|32548.9|32408.9|32547.4|32407.4|13
1626974110000|2021-07-22 17:15:10|32547|32407|32548|32408|32548|32408|32534.4|32394.4|23
1626974120000|2021-07-22 17:15:20|32544.7|32404.7|32544.1|32404.1|32544.9|32404.9|32543.4|32403.4|12
1626974130000|2021-07-22 17:15:30|32544.9|32404.9|32550.6|32410.6|32553.9|32413.9|32543.9|32403.9|29
1626974140000|2021-07-22 17:15:40|32550.2|32410.2|32540|32400|32553.5|32413.5|32535.4|32395.4|24
1626974150000|2021-07-22 17:15:50|32540.8|32400.8|32544.1|32404.1|32544.1|32404.1|32540.8|32400.8|16
1626974160000|2021-07-22 17:16:00|32542.1|32402.1|32544.1|32404.1|32544.4|32404.4|32542.1|32402.1|6
1626974170000|2021-07-22 17:16:10|32542.7|32402.7|32539.1|32399.1|32544.1|32404.1|32539.1|32399.1|12
1626974180000|2021-07-22 17:16:20|32538.7|32398.7|32526.5|32386.5|32538.7|32398.7|32526.1|32386.1|15
1626974190000|2021-07-22 17:16:30|32528.5|32388.5|32519.4|32379.4|32528.5|32388.5|32519.4|32379.4|6
1626974200000|2021-07-22 17:16:40|32517.9|32377.9|32516.5|32376.5|32522.4|32382.4|32516.5|32376.5|24
1626974210000|2021-07-22 17:16:50|32516.6|32376.6|32516|32376|32516.9|32376.9|32514.2|32374.2|17
1626974220000|2021-07-22 17:17:00|32516.2|32376.2|32521.3|32381.3|32521.3|32381.3|32515.4|32375.4|14
1626974230000|2021-07-22 17:17:10|32523.2|32383.2|32522.1|32382.1|32524|32384|32522.1|32382.1|11
1626974240000|2021-07-22 17:17:20|32522.2|32382.2|32529.6|32389.6|32529.6|32389.6|32521.3|32381.3|18
1626974250000|2021-07-22 17:17:30|32530.5|32390.5|32531.5|32391.5|32531.5|32391.5|32530.5|32390.5|3
1626974260000|2021-07-22 17:17:40|32533.3|32393.3|32534.6|32394.6|32534.9|32394.9|32532.5|32392.5|12
1626974270000|2021-07-22 17:17:50|32533.8|32393.8|32529.5|32389.5|32533.9|32393.9|32528.9|32388.9|11
1626974280000|2021-07-22 17:18:00|32529.6|32389.6|32529.6|32389.6|32529.7|32389.7|32529.4|32389.4|10
1626974290000|2021-07-22 17:18:10|32529.5|32389.5|32531.2|32391.2|32531.2|32391.2|32529.4|32389.4|20
1626974300000|2021-07-22 17:18:20|32531.3|32391.3|32534.9|32394.9|32535.1|32395.1|32531.3|32391.3|11
1626974310000|2021-07-22 17:18:30|32536|32396|32537|32397|32537.3|32397.3|32535.3|32395.3|13
1626974330000|2021-07-22 17:18:50|32535.6|32395.6|32530.5|32390.5|32535.6|32395.6|32530.1|32390.1|8
1626974340000|2021-07-22 17:19:00|32526.6|32386.6|32525.8|32385.8|32526.6|32386.6|32524.8|32384.8|14
1626974350000|2021-07-22 17:19:10|32525.7|32385.7|32524.7|32384.7|32529.2|32389.2|32524.6|32384.6|15
1626974360000|2021-07-22 17:19:20|32523.6|32383.6|32523.6|32383.6|32526.2|32386.2|32523.3|32383.3|20
1626974370000|2021-07-22 17:19:30|32523.7|32383.7|32523.7|32383.7|32527.1|32387.1|32523.7|32383.7|7
1626974380000|2021-07-22 17:19:40|32523.9|32383.9|32527.3|32387.3|32528.3|32388.3|32523.9|32383.9|8
1626974390000|2021-07-22 17:19:50|32529|32389|32528.4|32388.4|32529.1|32389.1|32528.2|32388.2|10
1626974400000|2021-07-22 17:20:00|32528.3|32388.3|32528.4|32388.4|32530.4|32390.4|32528.3|32388.3|10
1626974410000|2021-07-22 17:20:10|32528.9|32388.9|32516.6|32376.6|32530.4|32390.4|32516.6|32376.6|13
1626974420000|2021-07-22 17:20:20|32515.8|32375.8|32515.3|32375.3|32520|32380|32513.9|32373.9|18
1626974430000|2021-07-22 17:20:30|32514.6|32374.6|32514.9|32374.9|32516.4|32376.4|32514.5|32374.5|6
1626974440000|2021-07-22 17:20:40|32513.8|32373.8|32510.7|32370.7|32513.8|32373.8|32509.9|32369.9|18
1626974450000|2021-07-22 17:20:50|32510.1|32370.1|32510|32370|32513.4|32373.4|32510|32370|9
1626974460000|2021-07-22 17:21:00|32510.1|32370.1|32501.9|32361.9|32510.1|32370.1|32501.9|32361.9|19
1626974470000|2021-07-22 17:21:10|32501.2|32361.2|32499.7|32359.7|32502|32362|32499.7|32359.7|17
1626974480000|2021-07-22 17:21:20|32494.8|32354.8|32491|32351|32494.8|32354.8|32489.6|32349.6|12
1626974490000|2021-07-22 17:21:30|32486.2|32346.2|32480.3|32340.3|32486.2|32346.2|32475.4|32335.4|25
1626974500000|2021-07-22 17:21:40|32479.9|32339.9|32483.5|32343.5|32485.4|32345.4|32479.9|32339.9|22
1626974510000|2021-07-22 17:21:50|32483.7|32343.7|32482.7|32342.7|32483.7|32343.7|32482.5|32342.5|14
1626974520000|2021-07-22 17:22:00|32482.5|32342.5|32479.9|32339.9|32482.7|32342.7|32479.9|32339.9|17
1626974530000|2021-07-22 17:22:10|32479|32339|32478.3|32338.3|32479|32339|32478.3|32338.3|4
1626974540000|2021-07-22 17:22:20|32478.4|32338.4|32478.8|32338.8|32480|32340|32478.4|32338.4|9
1626974550000|2021-07-22 17:22:30|32478.7|32338.7|32486|32346|32491.5|32351.5|32478.7|32338.7|27
1626974560000|2021-07-22 17:22:40|32485.8|32345.8|32488.3|32348.3|32488.5|32348.5|32485.7|32345.7|23
1626974570000|2021-07-22 17:22:50|32489|32349|32494.3|32354.3|32494.9|32354.9|32489|32349|24
1626974580000|2021-07-22 17:23:00|32495.2|32355.2|32495.2|32355.2|32497.5|32357.5|32495.1|32355.1|13
1626974590000|2021-07-22 17:23:10|32490.7|32350.7|32490.6|32350.6|32492.3|32352.3|32486.5|32346.5|21
1626974600000|2021-07-22 17:23:20|32492.2|32352.2|32492.3|32352.3|32492.5|32352.5|32491.5|32351.5|10
1626974610000|2021-07-22 17:23:30|32492.4|32352.4|32492.8|32352.8|32493|32353|32492.2|32352.2|5
1626974620000|2021-07-22 17:23:40|32492.9|32352.9|32492.8|32352.8|32492.9|32352.9|32492.8|32352.8|8
1626974630000|2021-07-22 17:23:50|32492.9|32352.9|32495|32355|32495|32355|32492.8|32352.8|4
1626974640000|2021-07-22 17:24:00|32494.5|32354.5|32498.2|32358.2|32498.7|32358.7|32494.5|32354.5|10
1626974650000|2021-07-22 17:24:10|32497.9|32357.9|32497.7|32357.7|32497.9|32357.9|32497.7|32357.7|2
1626974660000|2021-07-22 17:24:20|32497.6|32357.6|32502.3|32362.3|32502.3|32362.3|32497.1|32357.1|9
1626974670000|2021-07-22 17:24:30|32501.4|32361.4|32496.6|32356.6|32504.7|32364.7|32496.6|32356.6|25
1626974680000|2021-07-22 17:24:40|32496.8|32356.8|32497.7|32357.7|32499|32359|32495.9|32355.9|28
1626974690000|2021-07-22 17:24:50|32497.8|32357.8|32496.8|32356.8|32498.1|32358.1|32496.8|32356.8|27
1626974700000|2021-07-22 17:25:00|32498.4|32358.4|32496|32356|32498.4|32358.4|32495.9|32355.9|20
1626974720000|2021-07-22 17:25:20|32497.1|32357.1|32496|32356|32497.1|32357.1|32496|32356|2
1626974730000|2021-07-22 17:25:30|32496.1|32356.1|32501.9|32361.9|32501.9|32361.9|32496.1|32356.1|5
1626974740000|2021-07-22 17:25:40|32502.4|32362.4|32501.6|32361.6|32502.4|32362.4|32501.6|32361.6|9
1626974750000|2021-07-22 17:25:50|32500.8|32360.8|32500.2|32360.2|32503|32363|32499.7|32359.7|11
1626974760000|2021-07-22 17:26:00|32500.1|32360.1|32494.6|32354.6|32500.1|32360.1|32494.2|32354.2|18
1626974770000|2021-07-22 17:26:10|32494.4|32354.4|32486.3|32346.3|32494.4|32354.4|32484.9|32344.9|15
1626974780000|2021-07-22 17:26:20|32485.9|32345.9|32486|32346|32487.7|32347.7|32485.6|32345.6|25
1626974790000|2021-07-22 17:26:30|32486.3|32346.3|32488.7|32348.7|32489.3|32349.3|32485.7|32345.7|18
1626974800000|2021-07-22 17:26:40|32489.8|32349.8|32489.7|32349.7|32489.9|32349.9|32489.7|32349.7|8
1626974810000|2021-07-22 17:26:50|32489.4|32349.4|32488.9|32348.9|32489.7|32349.7|32488.7|32348.7|10
1626974820000|2021-07-22 17:27:00|32489.4|32349.4|32488.9|32348.9|32489.4|32349.4|32488.9|32348.9|3
1626974830000|2021-07-22 17:27:10|32489|32349|32488.1|32348.1|32489.4|32349.4|32487.7|32347.7|7
1626974840000|2021-07-22 17:27:20|32487.7|32347.7|32482.7|32342.7|32487.7|32347.7|32482.7|32342.7|8
1626974850000|2021-07-22 17:27:30|32482.8|32342.8|32492.4|32352.4|32494.1|32354.1|32482.7|32342.7|10
1626974860000|2021-07-22 17:27:40|32491.5|32351.5|32485.3|32345.3|32492.9|32352.9|32483.8|32343.8|29
1626974870000|2021-07-22 17:27:50|32486|32346|32484.7|32344.7|32486.3|32346.3|32484.7|32344.7|22
1626974880000|2021-07-22 17:28:00|32484.5|32344.5|32476|32336|32484.5|32344.5|32476|32336|11
1626974890000|2021-07-22 17:28:10|32474.6|32334.6|32475.8|32335.8|32476.9|32336.9|32474|32334|23
1626974900000|2021-07-22 17:28:20|32475.9|32335.9|32480|32340|32480|32340|32475.8|32335.8|5
1626974910000|2021-07-22 17:28:30|32478.7|32338.7|32481.9|32341.9|32482.1|32342.1|32478.7|32338.7|10
1626974920000|2021-07-22 17:28:40|32484.4|32344.4|32482.2|32342.2|32484.5|32344.5|32482.2|32342.2|11
1626974930000|2021-07-22 17:28:50|32482.6|32342.6|32482.1|32342.1|32482.6|32342.6|32482.1|32342.1|5
1626974940000|2021-07-22 17:29:00|32481.8|32341.8|32484.8|32344.8|32484.9|32344.9|32481.8|32341.8|9
1626974950000|2021-07-22 17:29:10|32483.4|32343.4|32481.6|32341.6|32483.4|32343.4|32481.2|32341.2|4
1626974960000|2021-07-22 17:29:20|32481.9|32341.9|32495.2|32355.2|32495.6|32355.6|32481.9|32341.9|15
1626974970000|2021-07-22 17:29:30|32495.6|32355.6|32496.2|32356.2|32496.3|32356.3|32495.5|32355.5|11
1626974980000|2021-07-22 17:29:40|32496|32356|32490.3|32350.3|32496|32356|32489.8|32349.8|10
1626974990000|2021-07-22 17:29:50|32490.5|32350.5|32490.4|32350.4|32492.1|32352.1|32489.9|32349.9|8
1626975000000|2021-07-22 17:30:00|32491.2|32351.2|32494.7|32354.7|32494.7|32354.7|32490.8|32350.8|14
1626975010000|2021-07-22 17:30:10|32491|32351|32476|32336|32494.6|32354.6|32476|32336|17
1626975020000|2021-07-22 17:30:20|32477.3|32337.3|32475.1|32335.1|32477.7|32337.7|32474.4|32334.4|13
1626975030000|2021-07-22 17:30:30|32475.2|32335.2|32464.1|32324.1|32475.8|32335.8|32464.1|32324.1|15
1626975040000|2021-07-22 17:30:40|32462.1|32322.1|32452.1|32312.1|32462.1|32322.1|32450.6|32310.6|28
1626975050000|2021-07-22 17:30:50|32451.8|32311.8|32446.2|32306.2|32454.1|32314.1|32446.2|32306.2|7
1626975060000|2021-07-22 17:31:00|32445.4|32305.4|32444.1|32304.1|32445.4|32305.4|32444.1|32304.1|3
1626975070000|2021-07-22 17:31:10|32446.2|32306.2|32435.3|32295.3|32446.2|32306.2|32431.5|32291.5|26
1626975080000|2021-07-22 17:31:20|32434.2|32294.2|32430.3|32290.3|32435.3|32295.3|32421.3|32281.3|16
1626975090000|2021-07-22 17:31:30|32430.2|32290.2|32430|32290|32430.2|32290.2|32428|32288|12
1626975100000|2021-07-22 17:31:40|32429.1|32289.1|32426.2|32286.2|32432|32292|32426.2|32286.2|23
1626975110000|2021-07-22 17:31:50|32424.9|32284.9|32419.7|32279.7|32424.9|32284.9|32410.2|32270.2|25
1626975120000|2021-07-22 17:32:00|32419.8|32279.8|32432.5|32292.5|32432.5|32292.5|32419.8|32279.8|24
1626975130000|2021-07-22 17:32:10|32432.3|32292.3|32448.3|32308.3|32453|32313|32432.3|32292.3|19
1626975140000|2021-07-22 17:32:20|32450.8|32310.8|32448.6|32308.6|32450.8|32310.8|32448.3|32308.3|8
1626975150000|2021-07-22 17:32:30|32448.8|32308.8|32457.4|32317.4|32458|32318|32448.7|32308.7|8
1626975160000|2021-07-22 17:32:40|32455.1|32315.1|32467.2|32327.2|32467.8|32327.8|32455.1|32315.1|17
1626975170000|2021-07-22 17:32:50|32469.9|32329.9|32470.9|32330.9|32472.3|32332.3|32469.9|32329.9|13
1626975180000|2021-07-22 17:33:00|32470|32330|32472.1|32332.1|32472.3|32332.3|32470|32330|11
1626975190000|2021-07-22 17:33:10|32472.6|32332.6|32470.8|32330.8|32472.8|32332.8|32470|32330|5
1626975200000|2021-07-22 17:33:20|32470|32330|32472.7|32332.7|32472.8|32332.8|32469.9|32329.9|4
1626975210000|2021-07-22 17:33:30|32476.4|32336.4|32488.7|32348.7|32492.8|32352.8|32470|32330|23
1626975220000|2021-07-22 17:33:40|32489|32349|32484.5|32344.5|32489.6|32349.6|32482.3|32342.3|18
1626975230000|2021-07-22 17:33:50|32486.7|32346.7|32487.4|32347.4|32489.7|32349.7|32486.5|32346.5|11
1626975240000|2021-07-22 17:34:00|32487.1|32347.1|32487.8|32347.8|32487.8|32347.8|32485.8|32345.8|8
1626975250000|2021-07-22 17:34:10|32488|32348|32487.4|32347.4|32488|32348|32486.1|32346.1|10
1626975260000|2021-07-22 17:34:20|32487.1|32347.1|32491.8|32351.8|32491.8|32351.8|32487.1|32347.1|7
1626975270000|2021-07-22 17:34:30|32488.5|32348.5|32493.8|32353.8|32494.5|32354.5|32488.5|32348.5|12
1626975280000|2021-07-22 17:34:40|32490.9|32350.9|32490.9|32350.9|32494.5|32354.5|32489.7|32349.7|7
1626975290000|2021-07-22 17:34:50|32491.5|32351.5|32492.2|32352.2|32493|32353|32490.8|32350.8|10
1626975300000|2021-07-22 17:35:00|32492.8|32352.8|32493.8|32353.8|32493.8|32353.8|32492|32352|7
1626975330000|2021-07-22 17:35:30|32493.3|32353.3|32489.7|32349.7|32493.3|32353.3|32485.7|32345.7|12
1626975340000|2021-07-22 17:35:40|32488.4|32348.4|32484.7|32344.7|32489.7|32349.7|32484.5|32344.5|16
1626975350000|2021-07-22 17:35:50|32484.2|32344.2|32475.3|32335.3|32484.8|32344.8|32474.3|32334.3|20
1626975360000|2021-07-22 17:36:00|32474.3|32334.3|32485.2|32345.2|32486|32346|32474.3|32334.3|15
1626975370000|2021-07-22 17:36:10|32486|32346|32486.7|32346.7|32486.7|32346.7|32483.5|32343.5|13
1626975380000|2021-07-22 17:36:20|32484.5|32344.5|32483.5|32343.5|32486.7|32346.7|32483.5|32343.5|5
1626975390000|2021-07-22 17:36:30|32484.5|32344.5|32486.7|32346.7|32486.7|32346.7|32483.5|32343.5|4
1626975400000|2021-07-22 17:36:40|32486.5|32346.5|32485|32345|32487.5|32347.5|32485|32345|8
1626975410000|2021-07-22 17:36:50|32487.5|32347.5|32480.6|32340.6|32487.5|32347.5|32477.6|32337.6|12
1626975420000|2021-07-22 17:37:00|32479.9|32339.9|32475.4|32335.4|32480.6|32340.6|32474.9|32334.9|19
1626975430000|2021-07-22 17:37:10|32474.9|32334.9|32473.3|32333.3|32475.3|32335.3|32472.4|32332.4|12
1626975440000|2021-07-22 17:37:20|32472.8|32332.8|32473.3|32333.3|32473.3|32333.3|32470|32330|7
1626975450000|2021-07-22 17:37:30|32473.9|32333.9|32473.1|32333.1|32474.5|32334.5|32472.6|32332.6|10
1626975460000|2021-07-22 17:37:40|32473.6|32333.6|32482.4|32342.4|32489.8|32349.8|32473.6|32333.6|32
1626975470000|2021-07-22 17:37:50|32482.6|32342.6|32492.4|32352.4|32493.8|32353.8|32481.9|32341.9|25
1626975480000|2021-07-22 17:38:00|32492|32352|32491|32351|32492|32352|32485.6|32345.6|12
1626975500000|2021-07-22 17:38:20|32486.3|32346.3|32492.9|32352.9|32493.7|32353.7|32486.3|32346.3|18
1626975510000|2021-07-22 17:38:30|32491|32351|32492.9|32352.9|32492.9|32352.9|32491|32351|2
1626975520000|2021-07-22 17:38:40|32492.4|32352.4|32492.9|32352.9|32492.9|32352.9|32491|32351|7
1626975530000|2021-07-22 17:38:50|32492.3|32352.3|32490.3|32350.3|32492.4|32352.4|32490.3|32350.3|5
1626975540000|2021-07-22 17:39:00|32492.3|32352.3|32489.4|32349.4|32493.1|32353.1|32487.7|32347.7|12
1626975550000|2021-07-22 17:39:10|32487.7|32347.7|32489|32349|32489.4|32349.4|32475.9|32335.9|25
1626975560000|2021-07-22 17:39:20|32488.9|32348.9|32488|32348|32488.9|32348.9|32486|32346|12
1626975570000|2021-07-22 17:39:30|32484.3|32344.3|32481.3|32341.3|32488|32348|32481.1|32341.1|14
1626975580000|2021-07-22 17:39:40|32480.1|32340.1|32481.2|32341.2|32482.2|32342.2|32479.7|32339.7|9
1626975590000|2021-07-22 17:39:50|32480.9|32340.9|32471.6|32331.6|32482|32342|32469.7|32329.7|20
1626975600000|2021-07-22 17:40:00|32473.3|32333.3|32481.5|32341.5|32483.6|32343.6|32473.3|32333.3|21
1626975610000|2021-07-22 17:40:10|32481.7|32341.7|32482.4|32342.4|32482.4|32342.4|32481.2|32341.2|8
1626975620000|2021-07-22 17:40:20|32480|32340|32477.7|32337.7|32481.6|32341.6|32475.2|32335.2|14
1626975630000|2021-07-22 17:40:30|32478.4|32338.4|32472.8|32332.8|32478.4|32338.4|32471.1|32331.1|12
1626975640000|2021-07-22 17:40:40|32472.7|32332.7|32469|32329|32472.7|32332.7|32469|32329|4
1626975650000|2021-07-22 17:40:50|32471.9|32331.9|32472.6|32332.6|32472.6|32332.6|32471.9|32331.9|3
1626975660000|2021-07-22 17:41:00|32472.5|32332.5|32472|32332|32472.7|32332.7|32472|32332|8
1626975670000|2021-07-22 17:41:10|32472.5|32332.5|32470.9|32330.9|32472.8|32332.8|32470.9|32330.9|7
1626975680000|2021-07-22 17:41:20|32471.1|32331.1|32457.4|32317.4|32471.1|32331.1|32456.9|32316.9|22
1626975690000|2021-07-22 17:41:30|32458.2|32318.2|32455.8|32315.8|32458.2|32318.2|32454.3|32314.3|23
1626975700000|2021-07-22 17:41:40|32455.9|32315.9|32432.4|32292.4|32456.4|32316.4|32432.1|32292.1|27
1626975710000|2021-07-22 17:41:50|32434.5|32294.5|32457.3|32317.3|32468.1|32328.1|32430.6|32290.6|27
1626975720000|2021-07-22 17:42:00|32461|32321|32455.6|32315.6|32461.7|32321.7|32455.6|32315.6|29
1626975730000|2021-07-22 17:42:10|32455.1|32315.1|32436.9|32296.9|32455.7|32315.7|32436.9|32296.9|25
1626975740000|2021-07-22 17:42:20|32436|32296|32429.6|32289.6|32438.2|32298.2|32429.6|32289.6|25
1626975750000|2021-07-22 17:42:30|32430.2|32290.2|32438.6|32298.6|32439|32299|32429.3|32289.3|11
1626975760000|2021-07-22 17:42:40|32436.3|32296.3|32437|32297|32439.5|32299.5|32434.9|32294.9|33
1626975770000|2021-07-22 17:42:50|32438.6|32298.6|32438.3|32298.3|32438.6|32298.6|32438.3|32298.3|9
1626975780000|2021-07-22 17:43:00|32438.6|32298.6|32438.8|32298.8|32438.9|32298.9|32438.3|32298.3|12
1626975790000|2021-07-22 17:43:10|32438.7|32298.7|32438.6|32298.6|32438.8|32298.8|32438.6|32298.6|3
1626975800000|2021-07-22 17:43:20|32438.4|32298.4|32438.4|32298.4|32439.1|32299.1|32438.4|32298.4|4
1626975810000|2021-07-22 17:43:30|32438.3|32298.3|32436.9|32296.9|32438.3|32298.3|32436.1|32296.1|7
1626975820000|2021-07-22 17:43:40|32437|32297|32441|32301|32441|32301|32436.9|32296.9|7
1626975830000|2021-07-22 17:43:50|32438|32298|32431.6|32291.6|32438.5|32298.5|32431.6|32291.6|12
1626975840000|2021-07-22 17:44:00|32434.3|32294.3|32431.5|32291.5|32434.3|32294.3|32429.8|32289.8|20
1626975850000|2021-07-22 17:44:10|32431.8|32291.8|32437.1|32297.1|32438.7|32298.7|32431.8|32291.8|21
1626975860000|2021-07-22 17:44:20|32437.3|32297.3|32438.8|32298.8|32442.9|32302.9|32437.3|32297.3|21
1626975870000|2021-07-22 17:44:30|32439.4|32299.4|32438.5|32298.5|32439.4|32299.4|32436.5|32296.5|8
1626975880000|2021-07-22 17:44:40|32438.7|32298.7|32438.7|32298.7|32438.7|32298.7|32438.7|32298.7|1
1626975890000|2021-07-22 17:44:50|32438.9|32298.9|32439.1|32299.1|32439.1|32299.1|32438.9|32298.9|2
1626975900000|2021-07-22 17:45:00|32438.9|32298.9|32438.7|32298.7|32439.1|32299.1|32435.3|32295.3|8
1626975910000|2021-07-22 17:45:10|32438.2|32298.2|32438.7|32298.7|32438.7|32298.7|32435.4|32295.4|5
1626975920000|2021-07-22 17:45:20|32435.6|32295.6|32445.4|32305.4|32450.9|32310.9|32435.4|32295.4|18
1626975930000|2021-07-22 17:45:30|32449.4|32309.4|32456.4|32316.4|32456.9|32316.9|32449.4|32309.4|21
1626975940000|2021-07-22 17:45:40|32459.8|32319.8|32450.3|32310.3|32459.8|32319.8|32450.3|32310.3|13
1626975950000|2021-07-22 17:45:50|32451.6|32311.6|32451.4|32311.4|32451.7|32311.7|32451.2|32311.2|9
1626975960000|2021-07-22 17:46:00|32451.6|32311.6|32468.8|32328.8|32468.8|32328.8|32447.4|32307.4|17
1626975970000|2021-07-22 17:46:10|32468.6|32328.6|32475.2|32335.2|32477.2|32337.2|32467.8|32327.8|30
1626975980000|2021-07-22 17:46:20|32473.9|32333.9|32477|32337|32479.2|32339.2|32473.7|32333.7|18
1626975990000|2021-07-22 17:46:30|32474.2|32334.2|32475.4|32335.4|32475.4|32335.4|32470.4|32330.4|20
1626976000000|2021-07-22 17:46:40|32475|32335|32475.4|32335.4|32475.4|32335.4|32471.3|32331.3|12
1626976010000|2021-07-22 17:46:50|32475.6|32335.6|32476|32336|32476|32336|32471.5|32331.5|12
1626976020000|2021-07-22 17:47:00|32472.4|32332.4|32491.3|32351.3|32491.3|32351.3|32471.5|32331.5|22
1626976030000|2021-07-22 17:47:10|32492.9|32352.9|32489.1|32349.1|32493.1|32353.1|32489.1|32349.1|10
1626976040000|2021-07-22 17:47:20|32489.3|32349.3|32491.1|32351.1|32491.3|32351.3|32489.1|32349.1|7
1626976050000|2021-07-22 17:47:30|32491.8|32351.8|32502.9|32362.9|32505.6|32365.6|32490.8|32350.8|26
1626976060000|2021-07-22 17:47:40|32503.3|32363.3|32493.1|32353.1|32503.3|32363.3|32490.8|32350.8|17
1626976070000|2021-07-22 17:47:50|32490.5|32350.5|32495.1|32355.1|32496.9|32356.9|32488.7|32348.7|28
1626976080000|2021-07-22 17:48:00|32495|32355|32494.1|32354.1|32496.5|32356.5|32490.7|32350.7|30
1626976090000|2021-07-22 17:48:10|32494.2|32354.2|32491.6|32351.6|32495.2|32355.2|32490.7|32350.7|12
1626976100000|2021-07-22 17:48:20|32487.7|32347.7|32485.2|32345.2|32487.7|32347.7|32480.8|32340.8|27
1626976110000|2021-07-22 17:48:30|32485.3|32345.3|32484.1|32344.1|32485.3|32345.3|32482.9|32342.9|18
1626976120000|2021-07-22 17:48:40|32484.6|32344.6|32483.1|32343.1|32484.9|32344.9|32482.9|32342.9|22
1626976130000|2021-07-22 17:48:50|32483|32343|32466.1|32326.1|32483.3|32343.3|32465.3|32325.3|24
1626976140000|2021-07-22 17:49:00|32465.7|32325.7|32464.3|32324.3|32465.7|32325.7|32459.4|32319.4|20
1626976150000|2021-07-22 17:49:10|32464.2|32324.2|32441.3|32301.3|32464.2|32324.2|32431.2|32291.2|26
1626976160000|2021-07-22 17:49:20|32441.8|32301.8|32436.1|32296.1|32442.3|32302.3|32436.1|32296.1|25
1626976170000|2021-07-22 17:49:30|32434.4|32294.4|32436.3|32296.3|32436.3|32296.3|32434.1|32294.1|11
1626976180000|2021-07-22 17:49:40|32440.2|32300.2|32455.4|32315.4|32455.4|32315.4|32440.2|32300.2|27
1626976190000|2021-07-22 17:49:50|32459.3|32319.3|32466.5|32326.5|32468.1|32328.1|32459.3|32319.3|16
1626976200000|2021-07-22 17:50:00|32467.4|32327.4|32470|32330|32472.2|32332.2|32465.9|32325.9|19
1626976210000|2021-07-22 17:50:10|32471.6|32331.6|32471.6|32331.6|32473.6|32333.6|32470|32330|5
1626976230000|2021-07-22 17:50:30|32470|32330|32462.2|32322.2|32470|32330|32462.2|32322.2|6
1626976250000|2021-07-22 17:50:50|32464.4|32324.4|32465.5|32325.5|32466.9|32326.9|32464.4|32324.4|15
1626976260000|2021-07-22 17:51:00|32466.4|32326.4|32477.9|32337.9|32477.9|32337.9|32466.4|32326.4|10
1626976270000|2021-07-22 17:51:10|32477.5|32337.5|32478.4|32338.4|32478.6|32338.6|32477.5|32337.5|8
1626976280000|2021-07-22 17:51:20|32480.3|32340.3|32479.9|32339.9|32480.3|32340.3|32479.2|32339.2|4
1626976290000|2021-07-22 17:51:30|32477.3|32337.3|32479.9|32339.9|32479.9|32339.9|32477.3|32337.3|2
1626976330000|2021-07-22 17:52:10|32477.5|32337.5|32479.2|32339.2|32479.2|32339.2|32477.5|32337.5|2
1626976340000|2021-07-22 17:52:20|32477.5|32337.5|32479.2|32339.2|32479.2|32339.2|32477.5|32337.5|4
1626976350000|2021-07-22 17:52:30|32477.5|32337.5|32477.5|32337.5|32479.2|32339.2|32477.5|32337.5|3
1626976360000|2021-07-22 17:52:40|32475.5|32335.5|32477.2|32337.2|32477.8|32337.8|32475.5|32335.5|6
1626976370000|2021-07-22 17:52:50|32474.2|32334.2|32466.6|32326.6|32474.2|32334.2|32466.6|32326.6|4
1626976390000|2021-07-22 17:53:10|32468.7|32328.7|32470.7|32330.7|32476.8|32336.8|32466.8|32326.8|6
1626976410000|2021-07-22 17:53:30|32470|32330|32470|32330|32470|32330|32470|32330|1
1626976420000|2021-07-22 17:53:40|32470.8|32330.8|32473.6|32333.6|32475.4|32335.4|32470|32330|8
1626976430000|2021-07-22 17:53:50|32475.7|32335.7|32479|32339|32479|32339|32475.7|32335.7|8
1626976440000|2021-07-22 17:54:00|32479.2|32339.2|32477.5|32337.5|32483.8|32343.8|32476.9|32336.9|14
1626976450000|2021-07-22 17:54:10|32476.7|32336.7|32473.6|32333.6|32476.7|32336.7|32473.5|32333.5|7
1626976470000|2021-07-22 17:54:30|32470.6|32330.6|32470.6|32330.6|32470.6|32330.6|32470.6|32330.6|1
1626976480000|2021-07-22 17:54:40|32471.6|32331.6|32471|32331|32472.2|32332.2|32471|32331|4
1626976490000|2021-07-22 17:54:50|32471.4|32331.4|32477.5|32337.5|32477.5|32337.5|32471|32331|10
1626976510000|2021-07-22 17:55:10|32473.6|32333.6|32473.6|32333.6|32473.6|32333.6|32473.6|32333.6|1
1626976520000|2021-07-22 17:55:20|32481.8|32341.8|32490.1|32350.1|32490.1|32350.1|32481.8|32341.8|2
1626976530000|2021-07-22 17:55:30|32490|32350|32492.1|32352.1|32492.1|32352.1|32483.7|32343.7|11
1626976540000|2021-07-22 17:55:40|32489.8|32349.8|32490|32350|32490.1|32350.1|32486.2|32346.2|9
1626976550000|2021-07-22 17:55:50|32490.1|32350.1|32479.7|32339.7|32490.3|32350.3|32478.8|32338.8|17
1626976560000|2021-07-22 17:56:00|32480.5|32340.5|32477.6|32337.6|32480.9|32340.9|32474.9|32334.9|15
1626976570000|2021-07-22 17:56:10|32480|32340|32478.8|32338.8|32481.9|32341.9|32478.8|32338.8|24
1626976580000|2021-07-22 17:56:20|32479.1|32339.1|32483.8|32343.8|32483.8|32343.8|32477.7|32337.7|9
1626976590000|2021-07-22 17:56:30|32484|32344|32483.6|32343.6|32484.2|32344.2|32483.6|32343.6|9
1626976600000|2021-07-22 17:56:40|32483.4|32343.4|32483.1|32343.1|32483.4|32343.4|32482|32342|15
1626976610000|2021-07-22 17:56:50|32483.6|32343.6|32484.2|32344.2|32484.2|32344.2|32479.9|32339.9|17
1626976620000|2021-07-22 17:57:00|32483.7|32343.7|32481.6|32341.6|32492.1|32352.1|32481.6|32341.6|13
1626976630000|2021-07-22 17:57:10|32484.8|32344.8|32493.4|32353.4|32493.4|32353.4|32481.6|32341.6|15
1626976640000|2021-07-22 17:57:20|32489.5|32349.5|32493.4|32353.4|32493.4|32353.4|32489.5|32349.5|2
1626976650000|2021-07-22 17:57:30|32495.5|32355.5|32492.9|32352.9|32496.5|32356.5|32483.5|32343.5|21
1626976660000|2021-07-22 17:57:40|32491.7|32351.7|32492.9|32352.9|32492.9|32352.9|32485|32345|7
1626976670000|2021-07-22 17:57:50|32491.7|32351.7|32485.5|32345.5|32491.7|32351.7|32481.6|32341.6|12
1626976680000|2021-07-22 17:58:00|32484.9|32344.9|32482.5|32342.5|32489.9|32349.9|32481.6|32341.6|15
1626976690000|2021-07-22 17:58:10|32485.5|32345.5|32477|32337|32485.5|32345.5|32477|32337|14
1626976700000|2021-07-22 17:58:20|32478.2|32338.2|32473.9|32333.9|32482.7|32342.7|32473.6|32333.6|10
1626976710000|2021-07-22 17:58:30|32473.6|32333.6|32485.9|32345.9|32485.9|32345.9|32473.6|32333.6|17
1626976720000|2021-07-22 17:58:40|32490.5|32350.5|32491.9|32351.9|32491.9|32351.9|32483.6|32343.6|9
1626976730000|2021-07-22 17:58:50|32492.6|32352.6|32490.2|32350.2|32492.6|32352.6|32483.5|32343.5|11
1626976740000|2021-07-22 17:59:00|32488.5|32348.5|32491.5|32351.5|32492.2|32352.2|32488.5|32348.5|9
1626976750000|2021-07-22 17:59:10|32493.9|32353.9|32494.8|32354.8|32495.5|32355.5|32493.9|32353.9|11
1626976760000|2021-07-22 17:59:20|32493.5|32353.5|32494.4|32354.4|32495.2|32355.2|32493.5|32353.5|7
1626976770000|2021-07-22 17:59:30|32494.8|32354.8|32494|32354|32495|32355|32493.6|32353.6|7
1626976780000|2021-07-22 17:59:40|32494.4|32354.4|32493.4|32353.4|32494.4|32354.4|32489.1|32349.1|9
1626976790000|2021-07-22 17:59:50|32493.5|32353.5|32492.2|32352.2|32493.6|32353.6|32492.2|32352.2|13
1626976800000|2021-07-22 18:00:00|32492.1|32352.1|32494.5|32354.5|32494.5|32354.5|32492.1|32352.1|7
1626976810000|2021-07-22 18:00:10|32494.7|32354.7|32497.4|32357.4|32499.3|32359.3|32494.3|32354.3|15
1626976820000|2021-07-22 18:00:20|32497.7|32357.7|32500.8|32360.8|32503|32363|32497.6|32357.6|13
1626976830000|2021-07-22 18:00:30|32501.3|32361.3|32501.3|32361.3|32501.3|32361.3|32497.1|32357.1|10
1626976840000|2021-07-22 18:00:40|32500.8|32360.8|32498.1|32358.1|32503|32363|32498.1|32358.1|14
1626976850000|2021-07-22 18:00:50|32497.9|32357.9|32497.9|32357.9|32498.1|32358.1|32497.6|32357.6|5
1626976860000|2021-07-22 18:01:00|32495.8|32355.8|32500.6|32360.6|32500.6|32360.6|32495.3|32355.3|17
1626976870000|2021-07-22 18:01:10|32499.8|32359.8|32501.1|32361.1|32501.1|32361.1|32499.8|32359.8|8
1626976880000|2021-07-22 18:01:20|32501.9|32361.9|32505|32365|32505|32365|32501.9|32361.9|2
1626976890000|2021-07-22 18:01:30|32503.8|32363.8|32504.3|32364.3|32504.9|32364.9|32499.4|32359.4|16
1626976900000|2021-07-22 18:01:40|32503.6|32363.6|32504.3|32364.3|32504.3|32364.3|32498.9|32358.9|13
1626976910000|2021-07-22 18:01:50|32503.6|32363.6|32503.6|32363.6|32504.3|32364.3|32503.6|32363.6|3
1626976920000|2021-07-22 18:02:00|32504.3|32364.3|32498|32358|32504.3|32364.3|32493.8|32353.8|16
1626976930000|2021-07-22 18:02:10|32498.4|32358.4|32491.9|32351.9|32500|32360|32491.9|32351.9|11
1626976940000|2021-07-22 18:02:20|32491.8|32351.8|32481.8|32341.8|32492|32352|32481.8|32341.8|10
1626976950000|2021-07-22 18:02:30|32485.3|32345.3|32478|32338|32485.3|32345.3|32475.7|32335.7|13
1626976960000|2021-07-22 18:02:40|32477.8|32337.8|32443.2|32303.2|32478.3|32338.3|32443.2|32303.2|17
1626976970000|2021-07-22 18:02:50|32435.2|32295.2|32413.4|32273.4|32435.2|32295.2|32403.8|32263.8|38
1626976980000|2021-07-22 18:03:00|32417.1|32277.1|32412.1|32272.1|32418.7|32278.7|32409.6|32269.6|33
1626976990000|2021-07-22 18:03:10|32412.4|32272.4|32385.9|32245.9|32414.1|32274.1|32383.8|32243.8|39
1626977000000|2021-07-22 18:03:20|32385.8|32245.8|32395.3|32255.3|32396.3|32256.3|32382.8|32242.8|38
1626977010000|2021-07-22 18:03:30|32396.9|32256.9|32404.1|32264.1|32404.2|32264.2|32393.1|32253.1|36
1626977020000|2021-07-22 18:03:40|32402.7|32262.7|32412.2|32272.2|32412.6|32272.6|32399.3|32259.3|34
1626977030000|2021-07-22 18:03:50|32410.7|32270.7|32412.6|32272.6|32412.8|32272.8|32410.7|32270.7|17
1626977040000|2021-07-22 18:04:00|32410.5|32270.5|32393|32253|32410.5|32270.5|32382.4|32242.4|23
1626977050000|2021-07-22 18:04:10|32393.5|32253.5|32376.5|32236.5|32393.5|32253.5|32371.3|32231.3|29
1626977060000|2021-07-22 18:04:20|32376.3|32236.3|32367.8|32227.8|32376.3|32236.3|32362|32222|16
1626977070000|2021-07-22 18:04:30|32364.4|32224.4|32375|32235|32380.6|32240.6|32364.4|32224.4|31
1626977080000|2021-07-22 18:04:40|32376.1|32236.1|32365.9|32225.9|32380.8|32240.8|32363.5|32223.5|30
1626977090000|2021-07-22 18:04:50|32367.8|32227.8|32349.7|32209.7|32367.9|32227.9|32348.8|32208.8|23
1626977100000|2021-07-22 18:05:00|32350.2|32210.2|32358.1|32218.1|32369.4|32229.4|32350.2|32210.2|35
1626977110000|2021-07-22 18:05:10|32358.5|32218.5|32371.9|32231.9|32371.9|32231.9|32356.7|32216.7|35
1626977120000|2021-07-22 18:05:20|32372.2|32232.2|32362.2|32222.2|32373.2|32233.2|32361.7|32221.7|28
1626977130000|2021-07-22 18:05:30|32362.4|32222.4|32351|32211|32362.4|32222.4|32347.6|32207.6|23
1626977140000|2021-07-22 18:05:40|32353.2|32213.2|32343.7|32203.7|32353.2|32213.2|32342.9|32202.9|15
1626977150000|2021-07-22 18:05:50|32342.9|32202.9|32342.4|32202.4|32348|32208|32322.9|32182.9|29
1626977160000|2021-07-22 18:06:00|32341.7|32201.7|32340.1|32200.1|32342.5|32202.5|32332.1|32192.1|26
1626977170000|2021-07-22 18:06:10|32339.8|32199.8|32336.7|32196.7|32342.7|32202.7|32332.1|32192.1|23
1626977180000|2021-07-22 18:06:20|32337|32197|32336.7|32196.7|32343.3|32203.3|32328|32188|31
1626977190000|2021-07-22 18:06:30|32335.7|32195.7|32345.4|32205.4|32345.9|32205.9|32335.7|32195.7|25
1626977200000|2021-07-22 18:06:40|32346|32206|32349.5|32209.5|32350.4|32210.4|32344|32204|25
1626977210000|2021-07-22 18:06:50|32349.6|32209.6|32354|32214|32354.5|32214.5|32349.6|32209.6|22
1626977220000|2021-07-22 18:07:00|32355.1|32215.1|32355.6|32215.6|32355.9|32215.9|32348.2|32208.2|27
1626977230000|2021-07-22 18:07:10|32355.5|32215.5|32356.1|32216.1|32356.5|32216.5|32352.7|32212.7|11
1626977240000|2021-07-22 18:07:20|32355.8|32215.8|32359.2|32219.2|32360.1|32220.1|32350.9|32210.9|23
1626977250000|2021-07-22 18:07:30|32361.7|32221.7|32365.6|32225.6|32376|32236|32361.1|32221.1|28
1626977260000|2021-07-22 18:07:40|32366.1|32226.1|32366.9|32226.9|32367.8|32227.8|32366.1|32226.1|8
1626977270000|2021-07-22 18:07:50|32367.3|32227.3|32379.4|32239.4|32381.4|32241.4|32367.3|32227.3|19
1626977280000|2021-07-22 18:08:00|32379.1|32239.1|32393.1|32253.1|32393.1|32253.1|32377.5|32237.5|27
1626977290000|2021-07-22 18:08:10|32393.6|32253.6|32388.4|32248.4|32393.6|32253.6|32387.4|32247.4|24
1626977300000|2021-07-22 18:08:20|32388.5|32248.5|32386.2|32246.2|32388.5|32248.5|32379.6|32239.6|25
1626977310000|2021-07-22 18:08:30|32385.2|32245.2|32374.1|32234.1|32385.5|32245.5|32373.9|32233.9|10
1626977320000|2021-07-22 18:08:40|32373.9|32233.9|32383|32243|32384|32244|32373.4|32233.4|20
1626977330000|2021-07-22 18:08:50|32388.3|32248.3|32391.8|32251.8|32395.2|32255.2|32385.5|32245.5|25
1626977340000|2021-07-22 18:09:00|32392|32252|32394.6|32254.6|32397.4|32257.4|32392|32252|20
1626977350000|2021-07-22 18:09:10|32394.7|32254.7|32403.5|32263.5|32408.3|32268.3|32394.7|32254.7|35
1626977360000|2021-07-22 18:09:20|32403.2|32263.2|32406.8|32266.8|32406.8|32266.8|32402.6|32262.6|24
1626977370000|2021-07-22 18:09:30|32406.6|32266.6|32405.2|32265.2|32406.9|32266.9|32404.7|32264.7|20
1626977380000|2021-07-22 18:09:40|32405.3|32265.3|32401.8|32261.8|32405.3|32265.3|32400.1|32260.1|24
1626977390000|2021-07-22 18:09:50|32401.5|32261.5|32406.9|32266.9|32406.9|32266.9|32401.5|32261.5|19
1626977400000|2021-07-22 18:10:00|32407.1|32267.1|32411|32271|32411|32271|32406.8|32266.8|21
1626977410000|2021-07-22 18:10:10|32411.2|32271.2|32420.2|32280.2|32420.8|32280.8|32411.2|32271.2|12
1626977420000|2021-07-22 18:10:20|32421.8|32281.8|32439.2|32299.2|32439.2|32299.2|32421.8|32281.8|24
1626977430000|2021-07-22 18:10:30|32436.4|32296.4|32450.5|32310.5|32451|32311|32436.4|32296.4|31
1626977440000|2021-07-22 18:10:40|32451.1|32311.1|32450.8|32310.8|32451.2|32311.2|32450.5|32310.5|12
1626977450000|2021-07-22 18:10:50|32451.2|32311.2|32463|32323|32463.2|32323.2|32450.7|32310.7|21
1626977460000|2021-07-22 18:11:00|32469.7|32329.7|32469.5|32329.5|32470.3|32330.3|32461.4|32321.4|23
1626977470000|2021-07-22 18:11:10|32469.4|32329.4|32470.8|32330.8|32470.8|32330.8|32461.9|32321.9|9
1626977480000|2021-07-22 18:11:20|32474|32334|32476.2|32336.2|32484|32344|32473.9|32333.9|31
1626977490000|2021-07-22 18:11:30|32476|32336|32440.1|32300.1|32476|32336|32433.7|32293.7|37
1626977500000|2021-07-22 18:11:40|32440.8|32300.8|32454.4|32314.4|32454.9|32314.9|32440.3|32300.3|18
1626977510000|2021-07-22 18:11:50|32456.4|32316.4|32461.4|32321.4|32468.8|32328.8|32456.4|32316.4|35
1626977520000|2021-07-22 18:12:00|32460.4|32320.4|32460.3|32320.3|32460.4|32320.4|32459.5|32319.5|7
1626977530000|2021-07-22 18:12:10|32461.1|32321.1|32459.1|32319.1|32462.6|32322.6|32452.4|32312.4|16
1626977540000|2021-07-22 18:12:20|32459.8|32319.8|32461.8|32321.8|32461.8|32321.8|32456.2|32316.2|20
1626977550000|2021-07-22 18:12:30|32461.2|32321.2|32462.4|32322.4|32467.8|32327.8|32461.1|32321.1|21
1626977560000|2021-07-22 18:12:40|32462.8|32322.8|32473.5|32333.5|32473.5|32333.5|32462.4|32322.4|15
1626977570000|2021-07-22 18:12:50|32473.7|32333.7|32475.9|32335.9|32479.9|32339.9|32473.5|32333.5|23
1626977580000|2021-07-22 18:13:00|32477.1|32337.1|32474.8|32334.8|32480.3|32340.3|32474.1|32334.1|16
1626977590000|2021-07-22 18:13:10|32477.1|32337.1|32481.7|32341.7|32482.3|32342.3|32477.1|32337.1|8
1626977600000|2021-07-22 18:13:20|32481.8|32341.8|32474.6|32334.6|32481.9|32341.9|32474.6|32334.6|4
1626977610000|2021-07-22 18:13:30|32474.8|32334.8|32478.8|32338.8|32478.8|32338.8|32474.5|32334.5|11
1626977620000|2021-07-22 18:13:40|32475|32335|32483.2|32343.2|32484.8|32344.8|32475|32335|21
1626977630000|2021-07-22 18:13:50|32483.3|32343.3|32487|32347|32487|32347|32480.8|32340.8|15
1626977640000|2021-07-22 18:14:00|32487.2|32347.2|32487.4|32347.4|32487.4|32347.4|32487.2|32347.2|5
1626977650000|2021-07-22 18:14:10|32486.8|32346.8|32476.9|32336.9|32486.8|32346.8|32476.1|32336.1|11
1626977660000|2021-07-22 18:14:20|32476.1|32336.1|32471.3|32331.3|32476.1|32336.1|32471|32331|8
1626977670000|2021-07-22 18:14:30|32469.2|32329.2|32471.2|32331.2|32471.2|32331.2|32468.8|32328.8|10
1626977680000|2021-07-22 18:14:40|32471.3|32331.3|32469.9|32329.9|32471.3|32331.3|32469|32329|19
1626977690000|2021-07-22 18:14:50|32470.6|32330.6|32471.3|32331.3|32471.4|32331.4|32470.6|32330.6|6
1626977700000|2021-07-22 18:15:00|32471.8|32331.8|32481.5|32341.5|32485.6|32345.6|32471.8|32331.8|13
1626977710000|2021-07-22 18:15:10|32481.3|32341.3|32469.6|32329.6|32482.6|32342.6|32468.8|32328.8|20
1626977720000|2021-07-22 18:15:20|32470.5|32330.5|32474.2|32334.2|32474.7|32334.7|32469.6|32329.6|15
1626977730000|2021-07-22 18:15:30|32474.4|32334.4|32471.7|32331.7|32474.4|32334.4|32471.7|32331.7|12
1626977740000|2021-07-22 18:15:40|32472.2|32332.2|32468.5|32328.5|32472.2|32332.2|32468.5|32328.5|8
1626977750000|2021-07-22 18:15:50|32467.6|32327.6|32465.8|32325.8|32468.8|32328.8|32463.1|32323.1|26
1626977760000|2021-07-22 18:16:00|32466|32326|32463.6|32323.6|32469.1|32329.1|32462.9|32322.9|24
1626977770000|2021-07-22 18:16:10|32462.6|32322.6|32444.8|32304.8|32463.9|32323.9|32444.3|32304.3|29
1626977780000|2021-07-22 18:16:20|32443.3|32303.3|32440|32300|32443.9|32303.9|32436.2|32296.2|25
1626977790000|2021-07-22 18:16:30|32443.9|32303.9|32436.2|32296.2|32443.9|32303.9|32436.2|32296.2|19
1626977800000|2021-07-22 18:16:40|32442.8|32302.8|32432.6|32292.6|32442.8|32302.8|32432.6|32292.6|8
1626977810000|2021-07-22 18:16:50|32417.1|32277.1|32417|32277|32417.1|32277.1|32417|32277|2
1626977820000|2021-07-22 18:17:00|32416.9|32276.9|32431|32291|32432.9|32292.9|32416.9|32276.9|28
1626977830000|2021-07-22 18:17:10|32430.9|32290.9|32410.3|32270.3|32430.9|32290.9|32409.9|32269.9|29
1626977840000|2021-07-22 18:17:20|32411|32271|32408.2|32268.2|32411|32271|32406.2|32266.2|15
1626977850000|2021-07-22 18:17:30|32408|32268|32409.5|32269.5|32410.4|32270.4|32404.2|32264.2|29
1626977860000|2021-07-22 18:17:40|32409.7|32269.7|32402|32262|32410.8|32270.8|32402|32262|20
1626977870000|2021-07-22 18:17:50|32402.1|32262.1|32396.7|32256.7|32402.1|32262.1|32396.1|32256.1|15
1626977880000|2021-07-22 18:18:00|32396.9|32256.9|32406.9|32266.9|32413.8|32273.8|32396.9|32256.9|26
1626977890000|2021-07-22 18:18:10|32406.8|32266.8|32409.4|32269.4|32409.6|32269.6|32405.4|32265.4|19
1626977900000|2021-07-22 18:18:20|32409.1|32269.1|32401.5|32261.5|32409.6|32269.6|32400.1|32260.1|12
1626977910000|2021-07-22 18:18:30|32401.4|32261.4|32405.3|32265.3|32408.2|32268.2|32400.2|32260.2|30
1626977920000|2021-07-22 18:18:40|32404|32264|32402.6|32262.6|32412.3|32272.3|32402.6|32262.6|32
1626977930000|2021-07-22 18:18:50|32403.1|32263.1|32388.2|32248.2|32406|32266|32384.8|32244.8|31
1626977940000|2021-07-22 18:19:00|32389.3|32249.3|32383.3|32243.3|32391.3|32251.3|32381|32241|23
1626977950000|2021-07-22 18:19:10|32382|32242|32381.3|32241.3|32388|32248|32377.6|32237.6|30
1626977960000|2021-07-22 18:19:20|32379.8|32239.8|32381.3|32241.3|32387.5|32247.5|32377.8|32237.8|32
1626977970000|2021-07-22 18:19:30|32380.8|32240.8|32380.3|32240.3|32383.8|32243.8|32380.3|32240.3|28
1626977980000|2021-07-22 18:19:40|32380.4|32240.4|32380.3|32240.3|32380.4|32240.4|32380.3|32240.3|2
1626977990000|2021-07-22 18:19:50|32382.5|32242.5|32398.8|32258.8|32402.9|32262.9|32382.5|32242.5|20
1626978000000|2021-07-22 18:20:00|32399.3|32259.3|32403.5|32263.5|32404.3|32264.3|32399.3|32259.3|24
1626978010000|2021-07-22 18:20:10|32404.2|32264.2|32405.5|32265.5|32406.3|32266.3|32403.9|32263.9|28
1626978020000|2021-07-22 18:20:20|32405|32265|32389.8|32249.8|32405|32265|32387.8|32247.8|26
1626978030000|2021-07-22 18:20:30|32385|32245|32381.2|32241.2|32389|32249|32378.4|32238.4|26
1626978040000|2021-07-22 18:20:40|32381.3|32241.3|32371.2|32231.2|32381.6|32241.6|32371.2|32231.2|15
1626978050000|2021-07-22 18:20:50|32372.3|32232.3|32373.4|32233.4|32374.3|32234.3|32372.3|32232.3|9
1626978060000|2021-07-22 18:21:00|32373.2|32233.2|32377.1|32237.1|32382.2|32242.2|32372.1|32232.1|28
1626978070000|2021-07-22 18:21:10|32377|32237|32376.3|32236.3|32377.1|32237.1|32371|32231|31
1626978080000|2021-07-22 18:21:20|32373.3|32233.3|32373.7|32233.7|32383.4|32243.4|32371|32231|31
1626978090000|2021-07-22 18:21:30|32373.5|32233.5|32383.6|32243.6|32387|32247|32373.5|32233.5|32
1626978100000|2021-07-22 18:21:40|32380.5|32240.5|32379.6|32239.6|32382.2|32242.2|32379.2|32239.2|36
1626978110000|2021-07-22 18:21:50|32380.2|32240.2|32378.3|32238.3|32384.1|32244.1|32378.3|32238.3|20
1626978120000|2021-07-22 18:22:00|32377.9|32237.9|32386.5|32246.5|32387.7|32247.7|32377.9|32237.9|26
1626978130000|2021-07-22 18:22:10|32386.3|32246.3|32376.2|32236.2|32386.5|32246.5|32376.2|32236.2|27
1626978140000|2021-07-22 18:22:20|32376.7|32236.7|32373.8|32233.8|32376.7|32236.7|32372.1|32232.1|12
1626978150000|2021-07-22 18:22:30|32376.2|32236.2|32374.6|32234.6|32377.3|32237.3|32374.6|32234.6|9
1626978160000|2021-07-22 18:22:40|32374.5|32234.5|32360.1|32220.1|32374.5|32234.5|32356.3|32216.3|20
1626978170000|2021-07-22 18:22:50|32359.5|32219.5|32365.9|32225.9|32371.5|32231.5|32359.5|32219.5|30
1626978180000|2021-07-22 18:23:00|32368.8|32228.8|32362.2|32222.2|32371.7|32231.7|32354.4|32214.4|30
1626978190000|2021-07-22 18:23:10|32354.1|32214.1|32352.1|32212.1|32357.7|32217.7|32350.6|32210.6|23
1626978200000|2021-07-22 18:23:20|32353.1|32213.1|32354.5|32214.5|32357.3|32217.3|32353.1|32213.1|18
1626978210000|2021-07-22 18:23:30|32356.3|32216.3|32349.5|32209.5|32356.3|32216.3|32349.5|32209.5|20
1626978220000|2021-07-22 18:23:40|32349.2|32209.2|32348.7|32208.7|32350.6|32210.6|32348.7|32208.7|11
1626978230000|2021-07-22 18:23:50|32348.6|32208.6|32354.6|32214.6|32354.6|32214.6|32347.9|32207.9|13
1626978240000|2021-07-22 18:24:00|32353.8|32213.8|32350.7|32210.7|32356.8|32216.8|32349|32209|17
1626978250000|2021-07-22 18:24:10|32352.3|32212.3|32371.2|32231.2|32371.5|32231.5|32352.3|32212.3|24
1626978260000|2021-07-22 18:24:20|32371.1|32231.1|32367.1|32227.1|32371.1|32231.1|32363.5|32223.5|26
1626978270000|2021-07-22 18:24:30|32366.9|32226.9|32373.5|32233.5|32373.5|32233.5|32365.2|32225.2|31
1626978280000|2021-07-22 18:24:40|32373.6|32233.6|32374.6|32234.6|32376.8|32236.8|32372.7|32232.7|16
1626978290000|2021-07-22 18:24:50|32374.2|32234.2|32372.2|32232.2|32375.6|32235.6|32369.3|32229.3|14
1626978300000|2021-07-22 18:25:00|32370.7|32230.7|32370.1|32230.1|32371.3|32231.3|32367.1|32227.1|27
1626978310000|2021-07-22 18:25:10|32369.6|32229.6|32366.5|32226.5|32370.1|32230.1|32365.9|32225.9|10
1626978320000|2021-07-22 18:25:20|32362.4|32222.4|32367.3|32227.3|32367.3|32227.3|32360.6|32220.6|28
1626978330000|2021-07-22 18:25:30|32367.5|32227.5|32366.4|32226.4|32367.5|32227.5|32361.3|32221.3|20
1626978340000|2021-07-22 18:25:40|32366.7|32226.7|32365.9|32225.9|32367|32227|32362.3|32222.3|17
1626978350000|2021-07-22 18:25:50|32366|32226|32365.4|32225.4|32366.3|32226.3|32365|32225|19
1626978360000|2021-07-22 18:26:00|32364.7|32224.7|32371.3|32231.3|32372.5|32232.5|32364.3|32224.3|20
1626978370000|2021-07-22 18:26:10|32371.1|32231.1|32370.1|32230.1|32371.5|32231.5|32369.4|32229.4|23
1626978380000|2021-07-22 18:26:20|32369.2|32229.2|32358.7|32218.7|32369.2|32229.2|32358.7|32218.7|24
1626978390000|2021-07-22 18:26:30|32358.6|32218.6|32359.5|32219.5|32360.2|32220.2|32358.1|32218.1|15
1626978400000|2021-07-22 18:26:40|32359.3|32219.3|32359.3|32219.3|32360.1|32220.1|32358.3|32218.3|28
1626978410000|2021-07-22 18:26:50|32359.6|32219.6|32361|32221|32361.5|32221.5|32359.6|32219.6|19
1626978420000|2021-07-22 18:27:00|32361.2|32221.2|32359.8|32219.8|32361.3|32221.3|32359.5|32219.5|18
1626978430000|2021-07-22 18:27:10|32358.7|32218.7|32358.1|32218.1|32359.1|32219.1|32354.5|32214.5|28
1626978440000|2021-07-22 18:27:20|32358.4|32218.4|32355.9|32215.9|32359.9|32219.9|32355.5|32215.5|19
1626978450000|2021-07-22 18:27:30|32355.4|32215.4|32360.7|32220.7|32361.8|32221.8|32352|32212|33
1626978460000|2021-07-22 18:27:40|32361.2|32221.2|32360.6|32220.6|32362.8|32222.8|32359.2|32219.2|24
1626978470000|2021-07-22 18:27:50|32359.2|32219.2|32356.2|32216.2|32361.1|32221.1|32354.4|32214.4|32
1626978480000|2021-07-22 18:28:00|32356.6|32216.6|32357.6|32217.6|32361.3|32221.3|32356.6|32216.6|20
1626978490000|2021-07-22 18:28:10|32356.8|32216.8|32356.2|32216.2|32357.3|32217.3|32354.8|32214.8|21
1626978500000|2021-07-22 18:28:20|32356.4|32216.4|32357.1|32217.1|32357.4|32217.4|32354.3|32214.3|18
1626978510000|2021-07-22 18:28:30|32357.4|32217.4|32358.6|32218.6|32358.8|32218.8|32357.4|32217.4|9
1626978520000|2021-07-22 18:28:40|32358.8|32218.8|32361.8|32221.8|32361.8|32221.8|32358.8|32218.8|17
1626978530000|2021-07-22 18:28:50|32362.7|32222.7|32360.7|32220.7|32362.7|32222.7|32359.5|32219.5|9
1626978540000|2021-07-22 18:29:00|32360.9|32220.9|32359.9|32219.9|32362|32222|32357.7|32217.7|18
1626978550000|2021-07-22 18:29:10|32360|32220|32362.1|32222.1|32363.3|32223.3|32360|32220|19
1626978560000|2021-07-22 18:29:20|32362.2|32222.2|32356.2|32216.2|32363.7|32223.7|32355.8|32215.8|26
1626978570000|2021-07-22 18:29:30|32356.3|32216.3|32353.2|32213.2|32356.3|32216.3|32353|32213|11
1626978580000|2021-07-22 18:29:40|32350.3|32210.3|32353.7|32213.7|32353.7|32213.7|32350.2|32210.2|11
1626978590000|2021-07-22 18:29:50|32353.5|32213.5|32352.2|32212.2|32353.8|32213.8|32342.1|32202.1|11
1626978600000|2021-07-22 18:30:00|32351.9|32211.9|32354.9|32214.9|32359.3|32219.3|32351.9|32211.9|27
1626978610000|2021-07-22 18:30:10|32354.6|32214.6|32342.5|32202.5|32354.6|32214.6|32334.1|32194.1|18
1626978620000|2021-07-22 18:30:20|32334|32194|32337.1|32197.1|32337.4|32197.4|32334|32194|9
1626978630000|2021-07-22 18:30:30|32336.2|32196.2|32333.2|32193.2|32336.2|32196.2|32333.2|32193.2|15
1626978640000|2021-07-22 18:30:40|32332.9|32192.9|32333.3|32193.3|32333.4|32193.4|32332.9|32192.9|10
1626978650000|2021-07-22 18:30:50|32333.2|32193.2|32331.6|32191.6|32333.2|32193.2|32331.4|32191.4|5
1626978660000|2021-07-22 18:31:00|32331.9|32191.9|32333.5|32193.5|32334.5|32194.5|32331.9|32191.9|13
1626978670000|2021-07-22 18:31:10|32333.6|32193.6|32322.6|32182.6|32333.7|32193.7|32321.1|32181.1|16
1626978680000|2021-07-22 18:31:20|32322.3|32182.3|32306.7|32166.7|32322.6|32182.6|32306.6|32166.6|26
1626978690000|2021-07-22 18:31:30|32307.9|32167.9|32307.8|32167.8|32315.2|32175.2|32305.4|32165.4|29
1626978700000|2021-07-22 18:31:40|32308|32168|32312|32172|32312|32172|32306|32166|30
1626978710000|2021-07-22 18:31:50|32312.2|32172.2|32308.1|32168.1|32312.4|32172.4|32307|32167|27
1626978720000|2021-07-22 18:32:00|32307.9|32167.9|32313.9|32173.9|32313.9|32173.9|32306.9|32166.9|24
1626978730000|2021-07-22 18:32:10|32314.5|32174.5|32318.3|32178.3|32318.3|32178.3|32313.5|32173.5|18
1626978740000|2021-07-22 18:32:20|32319.8|32179.8|32323.8|32183.8|32325.7|32185.7|32319.8|32179.8|28
1626978750000|2021-07-22 18:32:30|32323.7|32183.7|32325.7|32185.7|32325.8|32185.8|32323.5|32183.5|10
1626978760000|2021-07-22 18:32:40|32324.6|32184.6|32324.5|32184.5|32326.3|32186.3|32322.8|32182.8|21
1626978770000|2021-07-22 18:32:50|32324.9|32184.9|32324.4|32184.4|32325.8|32185.8|32323.4|32183.4|15
1626978780000|2021-07-22 18:33:00|32325.6|32185.6|32329.6|32189.6|32330.2|32190.2|32325.6|32185.6|18
1626978790000|2021-07-22 18:33:10|32329.8|32189.8|32329.5|32189.5|32329.8|32189.8|32328.7|32188.7|17
1626978800000|2021-07-22 18:33:20|32328.7|32188.7|32323.3|32183.3|32329.4|32189.4|32323.3|32183.3|14
1626978810000|2021-07-22 18:33:30|32323.2|32183.2|32316.7|32176.7|32323.2|32183.2|32316.5|32176.5|20
1626978820000|2021-07-22 18:33:40|32316|32176|32315.1|32175.1|32316.2|32176.2|32311.2|32171.2|25
1626978830000|2021-07-22 18:33:50|32315.7|32175.7|32315.4|32175.4|32315.7|32175.7|32314.7|32174.7|15
1626978840000|2021-07-22 18:34:00|32316.2|32176.2|32328.8|32188.8|32328.8|32188.8|32316.2|32176.2|27
1626978850000|2021-07-22 18:34:10|32328.9|32188.9|32340.6|32200.6|32341.4|32201.4|32327.8|32187.8|32
1626978860000|2021-07-22 18:34:20|32340.7|32200.7|32342.1|32202.1|32347|32207|32340.7|32200.7|21
1626978870000|2021-07-22 18:34:30|32342.8|32202.8|32342.5|32202.5|32342.8|32202.8|32340|32200|12
1626978880000|2021-07-22 18:34:40|32341.7|32201.7|32342.6|32202.6|32343.6|32203.6|32341.7|32201.7|7
1626978890000|2021-07-22 18:34:50|32342.3|32202.3|32343.4|32203.4|32345.1|32205.1|32341.7|32201.7|12
1626978900000|2021-07-22 18:35:00|32344.6|32204.6|32353.2|32213.2|32353.3|32213.3|32344.2|32204.2|21
1626978910000|2021-07-22 18:35:10|32354.3|32214.3|32358.6|32218.6|32358.7|32218.7|32354.3|32214.3|17
1626978920000|2021-07-22 18:35:20|32358.9|32218.9|32347.4|32207.4|32358.9|32218.9|32347.2|32207.2|24
1626978930000|2021-07-22 18:35:30|32345.4|32205.4|32333.8|32193.8|32345.5|32205.5|32332|32192|23
1626978940000|2021-07-22 18:35:40|32332.9|32192.9|32323.8|32183.8|32333.9|32193.9|32323.1|32183.1|26
1626978950000|2021-07-22 18:35:50|32323.7|32183.7|32337|32197|32337.3|32197.3|32323.3|32183.3|24
1626978960000|2021-07-22 18:36:00|32336.8|32196.8|32336.4|32196.4|32337.9|32197.9|32335.5|32195.5|14
1626978970000|2021-07-22 18:36:10|32335.5|32195.5|32338.7|32198.7|32340.2|32200.2|32334.3|32194.3|15
1626978980000|2021-07-22 18:36:20|32339.6|32199.6|32336.5|32196.5|32339.7|32199.7|32336.2|32196.2|18
1626978990000|2021-07-22 18:36:30|32335.2|32195.2|32325|32185|32335.5|32195.5|32324.9|32184.9|27
1626979000000|2021-07-22 18:36:40|32325.1|32185.1|32328.1|32188.1|32330.5|32190.5|32325.1|32185.1|27
1626979010000|2021-07-22 18:36:50|32328.9|32188.9|32324.3|32184.3|32328.9|32188.9|32319.9|32179.9|25
1626979020000|2021-07-22 18:37:00|32324.5|32184.5|32319.1|32179.1|32324.9|32184.9|32319.1|32179.1|14
1626979030000|2021-07-22 18:37:10|32319.7|32179.7|32320.9|32180.9|32321.9|32181.9|32319.1|32179.1|11
1626979040000|2021-07-22 18:37:20|32321.9|32181.9|32315.5|32175.5|32321.9|32181.9|32312.6|32172.6|14
1626979050000|2021-07-22 18:37:30|32315.1|32175.1|32312.8|32172.8|32316.9|32176.9|32312.5|32172.5|26
1626979060000|2021-07-22 18:37:40|32312.5|32172.5|32310.5|32170.5|32313.9|32173.9|32308.9|32168.9|22
1626979070000|2021-07-22 18:37:50|32310.6|32170.6|32310.4|32170.4|32314.6|32174.6|32309.9|32169.9|20
1626979080000|2021-07-22 18:38:00|32310.6|32170.6|32327|32187|32334.8|32194.8|32310.6|32170.6|21
1626979090000|2021-07-22 18:38:10|32327.1|32187.1|32331.9|32191.9|32333.2|32193.2|32326.6|32186.6|22
1626979100000|2021-07-22 18:38:20|32331|32191|32328.9|32188.9|32331.9|32191.9|32328.9|32188.9|17
1626979110000|2021-07-22 18:38:30|32329|32189|32324.2|32184.2|32329|32189|32321.1|32181.1|23
1626979120000|2021-07-22 18:38:40|32323.6|32183.6|32327.2|32187.2|32327.4|32187.4|32322.5|32182.5|27
1626979130000|2021-07-22 18:38:50|32327.1|32187.1|32325.5|32185.5|32327.2|32187.2|32324.5|32184.5|26
1626979140000|2021-07-22 18:39:00|32325.6|32185.6|32326.1|32186.1|32326.3|32186.3|32324.8|32184.8|28
1626979150000|2021-07-22 18:39:10|32328.2|32188.2|32322.6|32182.6|32328.3|32188.3|32322.6|32182.6|22
1626979160000|2021-07-22 18:39:20|32322.7|32182.7|32319.7|32179.7|32322.8|32182.8|32313.5|32173.5|30
1626979170000|2021-07-22 18:39:30|32321|32181|32305.3|32165.3|32322|32182|32301.9|32161.9|30
1626979180000|2021-07-22 18:39:40|32302.8|32162.8|32314.4|32174.4|32314.4|32174.4|32300.1|32160.1|29
1626979190000|2021-07-22 18:39:50|32314.2|32174.2|32313.6|32173.6|32314.2|32174.2|32310.5|32170.5|15
1626979200000|2021-07-22 18:40:00|32313.7|32173.7|32313.7|32173.7|32316.8|32176.8|32312.3|32172.3|20
1626979210000|2021-07-22 18:40:10|32315.4|32175.4|32318.7|32178.7|32318.7|32178.7|32315.4|32175.4|13
1626979220000|2021-07-22 18:40:20|32319.2|32179.2|32328.4|32188.4|32330.6|32190.6|32319.2|32179.2|11
1626979230000|2021-07-22 18:40:30|32329.2|32189.2|32331.8|32191.8|32331.8|32191.8|32328.4|32188.4|14
1626979240000|2021-07-22 18:40:40|32331.6|32191.6|32335.5|32195.5|32336.2|32196.2|32331|32191|8
1626979250000|2021-07-22 18:40:50|32336.9|32196.9|32334|32194|32336.9|32196.9|32333.9|32193.9|10
1626979260000|2021-07-22 18:41:00|32333.9|32193.9|32333.9|32193.9|32333.9|32193.9|32330|32190|12
1626979270000|2021-07-22 18:41:10|32334|32194|32323.7|32183.7|32334|32194|32320.8|32180.8|24
1626979280000|2021-07-22 18:41:20|32322.5|32182.5|32324.3|32184.3|32324.3|32184.3|32322.2|32182.2|17
1626979290000|2021-07-22 18:41:30|32323.8|32183.8|32324.1|32184.1|32326.6|32186.6|32322.7|32182.7|20
1626979300000|2021-07-22 18:41:40|32323.9|32183.9|32322.9|32182.9|32324.4|32184.4|32319.8|32179.8|11
1626979320000|2021-07-22 18:42:00|32323|32183|32333.9|32193.9|32333.9|32193.9|32323|32183|14
1626979330000|2021-07-22 18:42:10|32338|32198|32337.1|32197.1|32338|32198|32337.1|32197.1|2
1626979340000|2021-07-22 18:42:20|32340.1|32200.1|32330.4|32190.4|32340.1|32200.1|32323.8|32183.8|14
1626979350000|2021-07-22 18:42:30|32334.9|32194.9|32334.9|32194.9|32334.9|32194.9|32334.9|32194.9|1
1626979360000|2021-07-22 18:42:40|32339.4|32199.4|32330.1|32190.1|32339.4|32199.4|32329.1|32189.1|6
1626979370000|2021-07-22 18:42:50|32328.3|32188.3|32320.3|32180.3|32328.3|32188.3|32320.3|32180.3|10
1626979380000|2021-07-22 18:43:00|32321.8|32181.8|32318.1|32178.1|32324.2|32184.2|32318.1|32178.1|12
1626979390000|2021-07-22 18:43:10|32318.2|32178.2|32312.6|32172.6|32319.3|32179.3|32307.9|32167.9|17
1626979400000|2021-07-22 18:43:20|32313.8|32173.8|32307.2|32167.2|32313.8|32173.8|32304|32164|15
1626979410000|2021-07-22 18:43:30|32306.9|32166.9|32303.7|32163.7|32307.2|32167.2|32300|32160|12
1626979420000|2021-07-22 18:43:40|32303.2|32163.2|32304.3|32164.3|32304.4|32164.4|32303.2|32163.2|14
1626979430000|2021-07-22 18:43:50|32304.2|32164.2|32314.1|32174.1|32314.1|32174.1|32304.2|32164.2|10
1626979440000|2021-07-22 18:44:00|32313.7|32173.7|32317.6|32177.6|32317.6|32177.6|32312.8|32172.8|14
1626979450000|2021-07-22 18:44:10|32317.7|32177.7|32324.6|32184.6|32324.6|32184.6|32316.5|32176.5|17
1626979460000|2021-07-22 18:44:20|32325.4|32185.4|32336.5|32196.5|32336.5|32196.5|32325.4|32185.4|14
1626979470000|2021-07-22 18:44:30|32336.3|32196.3|32330.2|32190.2|32336.3|32196.3|32330.1|32190.1|21
1626979480000|2021-07-22 18:44:40|32329.8|32189.8|32330.6|32190.6|32331.6|32191.6|32329|32189|19
1626979490000|2021-07-22 18:44:50|32330.7|32190.7|32328.2|32188.2|32330.7|32190.7|32327.5|32187.5|6
1626979500000|2021-07-22 18:45:00|32329.5|32189.5|32339.9|32199.9|32340.6|32200.6|32329.5|32189.5|20
1626979510000|2021-07-22 18:45:10|32340.1|32200.1|32343.6|32203.6|32344.2|32204.2|32340.1|32200.1|12
1626979520000|2021-07-22 18:45:20|32345.5|32205.5|32345|32205|32346.4|32206.4|32344.9|32204.9|10
1626979530000|2021-07-22 18:45:30|32344.9|32204.9|32344.7|32204.7|32345|32205|32344.7|32204.7|6
1626979540000|2021-07-22 18:45:40|32344.5|32204.5|32345|32205|32345.5|32205.5|32343.8|32203.8|16
1626979550000|2021-07-22 18:45:50|32345.5|32205.5|32345.5|32205.5|32345.5|32205.5|32345|32205|5
1626979560000|2021-07-22 18:46:00|32345.3|32205.3|32345.3|32205.3|32345.3|32205.3|32345.3|32205.3|1
1626979570000|2021-07-22 18:46:10|32345.4|32205.4|32355.7|32215.7|32355.7|32215.7|32345.4|32205.4|12
1626979580000|2021-07-22 18:46:20|32352.3|32212.3|32362|32222|32366.2|32226.2|32352.3|32212.3|13
1626979590000|2021-07-22 18:46:30|32363.7|32223.7|32362|32222|32366.6|32226.6|32362|32222|7
1626979600000|2021-07-22 18:46:40|32361.6|32221.6|32359.2|32219.2|32361.6|32221.6|32356.9|32216.9|15
1626979610000|2021-07-22 18:46:50|32359.5|32219.5|32359.8|32219.8|32359.9|32219.9|32359.3|32219.3|10
1626979620000|2021-07-22 18:47:00|32359.5|32219.5|32349.8|32209.8|32359.5|32219.5|32349.8|32209.8|12
1626979630000|2021-07-22 18:47:10|32347|32207|32346.6|32206.6|32347.8|32207.8|32346.6|32206.6|10
1626979640000|2021-07-22 18:47:20|32346.5|32206.5|32351.9|32211.9|32352|32212|32346.1|32206.1|17
1626979650000|2021-07-22 18:47:30|32352.1|32212.1|32351.8|32211.8|32353.7|32213.7|32349.9|32209.9|29
1626979660000|2021-07-22 18:47:40|32353.6|32213.6|32350.6|32210.6|32353.6|32213.6|32350.6|32210.6|4
1626979670000|2021-07-22 18:47:50|32351.6|32211.6|32350.2|32210.2|32351.6|32211.6|32350.1|32210.1|14
1626979680000|2021-07-22 18:48:00|32350.7|32210.7|32352.1|32212.1|32352.1|32212.1|32350.2|32210.2|8
1626979690000|2021-07-22 18:48:10|32352|32212|32353.8|32213.8|32353.8|32213.8|32352|32212|8
1626979700000|2021-07-22 18:48:20|32352.6|32212.6|32356.8|32216.8|32356.8|32216.8|32352.6|32212.6|8
1626979710000|2021-07-22 18:48:30|32356.9|32216.9|32358.7|32218.7|32358.7|32218.7|32356|32216|7
1626979720000|2021-07-22 18:48:40|32364.6|32224.6|32365.1|32225.1|32365.1|32225.1|32363.9|32223.9|24
1626979730000|2021-07-22 18:48:50|32364.6|32224.6|32365.8|32225.8|32365.8|32225.8|32363.6|32223.6|12
1626979740000|2021-07-22 18:49:00|32365.3|32225.3|32365.1|32225.1|32365.3|32225.3|32365.1|32225.1|3
1626979750000|2021-07-22 18:49:10|32364.9|32224.9|32354.7|32214.7|32365|32225|32352.5|32212.5|22
1626979760000|2021-07-22 18:49:20|32354.8|32214.8|32357.5|32217.5|32358.3|32218.3|32353.6|32213.6|26
1626979770000|2021-07-22 18:49:30|32357.6|32217.6|32358.1|32218.1|32358.1|32218.1|32357.6|32217.6|2
1626979780000|2021-07-22 18:49:40|32358.2|32218.2|32358.4|32218.4|32358.4|32218.4|32358.1|32218.1|8
1626979790000|2021-07-22 18:49:50|32357.7|32217.7|32358.5|32218.5|32359.8|32219.8|32357.7|32217.7|16
1626979800000|2021-07-22 18:50:00|32358.2|32218.2|32360.6|32220.6|32360.6|32220.6|32358|32218|14
1626979810000|2021-07-22 18:50:10|32360.7|32220.7|32368.5|32228.5|32368.5|32228.5|32360.7|32220.7|14
1626979820000|2021-07-22 18:50:20|32368.4|32228.4|32369.5|32229.5|32369.5|32229.5|32367.5|32227.5|12
1626979830000|2021-07-22 18:50:30|32369.4|32229.4|32367.9|32227.9|32369.5|32229.5|32360.9|32220.9|18
1626979840000|2021-07-22 18:50:40|32368.2|32228.2|32379.5|32239.5|32379.5|32239.5|32365.9|32225.9|16
1626979850000|2021-07-22 18:50:50|32379.9|32239.9|32375.2|32235.2|32379.9|32239.9|32375.2|32235.2|11
1626979860000|2021-07-22 18:51:00|32375.7|32235.7|32376.6|32236.6|32378.7|32238.7|32370|32230|14
1626979870000|2021-07-22 18:51:10|32378.7|32238.7|32376.4|32236.4|32387.6|32247.6|32370|32230|30
1626979880000|2021-07-22 18:51:20|32376.3|32236.3|32376.2|32236.2|32377.1|32237.1|32375.2|32235.2|12
1626979890000|2021-07-22 18:51:30|32375.2|32235.2|32374.9|32234.9|32376|32236|32374.9|32234.9|5
1626979900000|2021-07-22 18:51:40|32374.6|32234.6|32376.3|32236.3|32376.3|32236.3|32374.5|32234.5|4
1626979910000|2021-07-22 18:51:50|32375.7|32235.7|32376.3|32236.3|32376.3|32236.3|32375.7|32235.7|4
1626979920000|2021-07-22 18:52:00|32375.6|32235.6|32379.3|32239.3|32379.3|32239.3|32375.5|32235.5|5
1626979930000|2021-07-22 18:52:10|32378.9|32238.9|32381.4|32241.4|32383.5|32243.5|32378.9|32238.9|9
1626979940000|2021-07-22 18:52:20|32381.2|32241.2|32382.4|32242.4|32382.4|32242.4|32379.7|32239.7|5
1626979950000|2021-07-22 18:52:30|32384.2|32244.2|32383.7|32243.7|32384.2|32244.2|32382|32242|4
1626979960000|2021-07-22 18:52:40|32383.8|32243.8|32384.2|32244.2|32384.2|32244.2|32382.9|32242.9|5
1626979970000|2021-07-22 18:52:50|32383.2|32243.2|32385|32245|32385|32245|32382.1|32242.1|5
1626979980000|2021-07-22 18:53:00|32382.4|32242.4|32387.8|32247.8|32387.8|32247.8|32382.4|32242.4|16
1626979990000|2021-07-22 18:53:10|32388.7|32248.7|32396.7|32256.7|32398.3|32258.3|32388.7|32248.7|23
1626980000000|2021-07-22 18:53:20|32394.5|32254.5|32396.7|32256.7|32396.7|32256.7|32394.5|32254.5|2
1626980010000|2021-07-22 18:53:30|32396.2|32256.2|32396.3|32256.3|32398.8|32258.8|32394.4|32254.4|32
1626980020000|2021-07-22 18:53:40|32395.6|32255.6|32396.7|32256.7|32398.8|32258.8|32395.4|32255.4|19
1626980030000|2021-07-22 18:53:50|32388.9|32248.9|32389.5|32249.5|32390.6|32250.6|32386.5|32246.5|24
1626980040000|2021-07-22 18:54:00|32389.3|32249.3|32393|32253|32393.8|32253.8|32389.2|32249.2|9
1626980050000|2021-07-22 18:54:10|32391.1|32251.1|32383.5|32243.5|32393|32253|32382.5|32242.5|29
1626980060000|2021-07-22 18:54:20|32385.5|32245.5|32386.5|32246.5|32386.9|32246.9|32384.1|32244.1|14
1626980070000|2021-07-22 18:54:30|32386.6|32246.6|32384.5|32244.5|32386.6|32246.6|32384.2|32244.2|25
1626980080000|2021-07-22 18:54:40|32385|32245|32385.2|32245.2|32386.6|32246.6|32384.5|32244.5|24
1626980090000|2021-07-22 18:54:50|32385.4|32245.4|32382.8|32242.8|32385.9|32245.9|32382.8|32242.8|13
1626980100000|2021-07-22 18:55:00|32383.6|32243.6|32380.1|32240.1|32383.6|32243.6|32380.1|32240.1|22
1626980110000|2021-07-22 18:55:10|32382|32242|32369|32229|32382|32242|32366.9|32226.9|24
1626980120000|2021-07-22 18:55:20|32368.8|32228.8|32366.5|32226.5|32369.3|32229.3|32365.1|32225.1|26
1626980130000|2021-07-22 18:55:30|32366.1|32226.1|32363.9|32223.9|32370.4|32230.4|32362.6|32222.6|21
1626980140000|2021-07-22 18:55:40|32363|32223|32359.5|32219.5|32363.6|32223.6|32359.1|32219.1|26
1626980150000|2021-07-22 18:55:50|32359.3|32219.3|32367.6|32227.6|32367.8|32227.8|32357|32217|21
1626980160000|2021-07-22 18:56:00|32358.9|32218.9|32366.9|32226.9|32366.9|32226.9|32358.9|32218.9|17
1626980170000|2021-07-22 18:56:10|32367.4|32227.4|32367.4|32227.4|32368.4|32228.4|32367.4|32227.4|3
1626980180000|2021-07-22 18:56:20|32367.8|32227.8|32368.1|32228.1|32368.6|32228.6|32367.8|32227.8|5
1626980190000|2021-07-22 18:56:30|32367.9|32227.9|32368.6|32228.6|32368.6|32228.6|32367.9|32227.9|6
1626980200000|2021-07-22 18:56:40|32369.1|32229.1|32367.9|32227.9|32369.1|32229.1|32367.9|32227.9|17
1626980210000|2021-07-22 18:56:50|32367.2|32227.2|32369.9|32229.9|32370.2|32230.2|32367.1|32227.1|21
1626980220000|2021-07-22 18:57:00|32370.1|32230.1|32371.7|32231.7|32371.7|32231.7|32369.4|32229.4|23
1626980230000|2021-07-22 18:57:10|32369|32229|32361|32221|32369.3|32229.3|32359.2|32219.2|28
1626980240000|2021-07-22 18:57:20|32359.4|32219.4|32365.5|32225.5|32371.3|32231.3|32359.4|32219.4|29
1626980250000|2021-07-22 18:57:30|32366.3|32226.3|32366|32226|32366.5|32226.5|32363.1|32223.1|21
1626980260000|2021-07-22 18:57:40|32363.5|32223.5|32359.3|32219.3|32363.9|32223.9|32359|32219|25
1626980270000|2021-07-22 18:57:50|32359.5|32219.5|32359.2|32219.2|32360.6|32220.6|32359.1|32219.1|23
1626980280000|2021-07-22 18:58:00|32359.3|32219.3|32362.2|32222.2|32362.4|32222.4|32359.2|32219.2|19
1626980290000|2021-07-22 18:58:10|32351.4|32211.4|32346.5|32206.5|32351.7|32211.7|32344.1|32204.1|23
1626980300000|2021-07-22 18:58:20|32346.7|32206.7|32346.3|32206.3|32347.4|32207.4|32346.2|32206.2|14
1626980310000|2021-07-22 18:58:30|32350.7|32210.7|32349.8|32209.8|32351|32211|32346.7|32206.7|20
1626980320000|2021-07-22 18:58:40|32349.6|32209.6|32350.3|32210.3|32351.4|32211.4|32349.6|32209.6|5
1626980330000|2021-07-22 18:58:50|32350.2|32210.2|32350.2|32210.2|32350.2|32210.2|32350.1|32210.1|3
1626980340000|2021-07-22 18:59:00|32354.2|32214.2|32355.4|32215.4|32355.6|32215.6|32354.1|32214.1|26
1626980350000|2021-07-22 18:59:10|32355.7|32215.7|32353.8|32213.8|32359.1|32219.1|32353.6|32213.6|29
1626980360000|2021-07-22 18:59:20|32353.6|32213.6|32361|32221|32364.3|32224.3|32353.6|32213.6|19
1626980370000|2021-07-22 18:59:30|32360.7|32220.7|32354|32214|32360.7|32220.7|32354|32214|23
1626980380000|2021-07-22 18:59:40|32353.9|32213.9|32353.6|32213.6|32354.3|32214.3|32353.4|32213.4|12
1626980390000|2021-07-22 18:59:50|32352.8|32212.8|32353.9|32213.9|32355.1|32215.1|32351.3|32211.3|30
1626980400000|2021-07-22 19:00:00|32354.2|32214.2|32346.9|32206.9|32355|32215|32346.9|32206.9|20
1626980410000|2021-07-22 19:00:10|32340.5|32200.5|32343.4|32203.4|32348.5|32208.5|32332.6|32192.6|31
1626980420000|2021-07-22 19:00:20|32343.6|32203.6|32339.3|32199.3|32345.6|32205.6|32336.8|32196.8|34
1626980430000|2021-07-22 19:00:30|32338.2|32198.2|32338.2|32198.2|32339.4|32199.4|32337.5|32197.5|27
1626980440000|2021-07-22 19:00:40|32338.6|32198.6|32339.8|32199.8|32340.7|32200.7|32338.5|32198.5|20
1626980450000|2021-07-22 19:00:50|32340.6|32200.6|32337.2|32197.2|32340.7|32200.7|32337.2|32197.2|14
1626980460000|2021-07-22 19:01:00|32337.1|32197.1|32335|32195|32337.3|32197.3|32334.8|32194.8|21
1626980470000|2021-07-22 19:01:10|32335.2|32195.2|32337.3|32197.3|32339.2|32199.2|32335|32195|21
1626980480000|2021-07-22 19:01:20|32338.3|32198.3|32339.8|32199.8|32339.8|32199.8|32336.9|32196.9|31
1626980490000|2021-07-22 19:01:30|32339.1|32199.1|32339.3|32199.3|32339.6|32199.6|32338.2|32198.2|12
1626980500000|2021-07-22 19:01:40|32339.4|32199.4|32344.9|32204.9|32344.9|32204.9|32339|32199|11
1626980510000|2021-07-22 19:01:50|32345.2|32205.2|32344.5|32204.5|32347.1|32207.1|32341.6|32201.6|19
1626980520000|2021-07-22 19:02:00|32344.1|32204.1|32343.6|32203.6|32345.9|32205.9|32341.9|32201.9|24
1626980530000|2021-07-22 19:02:10|32343.5|32203.5|32343.8|32203.8|32345.4|32205.4|32341.1|32201.1|22
1626980540000|2021-07-22 19:02:20|32344.8|32204.8|32364.4|32224.4|32372.8|32232.8|32343.8|32203.8|31
1626980550000|2021-07-22 19:02:30|32360.8|32220.8|32381.5|32241.5|32393.5|32253.5|32355.4|32215.4|38
1626980560000|2021-07-22 19:02:40|32382.6|32242.6|32381|32241|32383.4|32243.4|32379.3|32239.3|29
1626980570000|2021-07-22 19:02:50|32380.7|32240.7|32381.9|32241.9|32382.2|32242.2|32380.4|32240.4|21
1626980580000|2021-07-22 19:03:00|32381.5|32241.5|32391.4|32251.4|32391.4|32251.4|32379.2|32239.2|19
1626980590000|2021-07-22 19:03:10|32390.7|32250.7|32391.5|32251.5|32391.7|32251.7|32389.2|32249.2|15
1626980600000|2021-07-22 19:03:20|32389.9|32249.9|32389|32249|32390.8|32250.8|32389|32249|15
1626980610000|2021-07-22 19:03:30|32389.1|32249.1|32383.2|32243.2|32389.5|32249.5|32382.8|32242.8|22
1626980620000|2021-07-22 19:03:40|32383.8|32243.8|32385|32245|32385|32245|32383.4|32243.4|19
1626980630000|2021-07-22 19:03:50|32383.6|32243.6|32385.1|32245.1|32386.1|32246.1|32382.4|32242.4|26
1626980640000|2021-07-22 19:04:00|32383.7|32243.7|32379.9|32239.9|32385.8|32245.8|32379.2|32239.2|17
1626980650000|2021-07-22 19:04:10|32381.1|32241.1|32367.6|32227.6|32381.1|32241.1|32366.4|32226.4|29
1626980660000|2021-07-22 19:04:20|32367.7|32227.7|32367.4|32227.4|32367.9|32227.9|32366.4|32226.4|20
1626980670000|2021-07-22 19:04:30|32367.7|32227.7|32380.2|32240.2|32381.4|32241.4|32367.4|32227.4|29
1626980680000|2021-07-22 19:04:40|32380.5|32240.5|32382.3|32242.3|32385.6|32245.6|32380.5|32240.5|32
1626980690000|2021-07-22 19:04:50|32382.7|32242.7|32387.1|32247.1|32388.9|32248.9|32382.7|32242.7|26
1626980700000|2021-07-22 19:05:00|32388.3|32248.3|32390|32250|32390.4|32250.4|32388|32248|18
1626980710000|2021-07-22 19:05:10|32389.7|32249.7|32382.4|32242.4|32389.7|32249.7|32374.6|32234.6|18
1626980720000|2021-07-22 19:05:20|32382.6|32242.6|32375.5|32235.5|32385.7|32245.7|32372.8|32232.8|35
1626980730000|2021-07-22 19:05:30|32375.2|32235.2|32364.7|32224.7|32379.3|32239.3|32363.1|32223.1|32
1626980740000|2021-07-22 19:05:40|32364.8|32224.8|32368|32228|32368.3|32228.3|32364.6|32224.6|27
1626980750000|2021-07-22 19:05:50|32367.4|32227.4|32370.4|32230.4|32372.4|32232.4|32367.1|32227.1|32
1626980760000|2021-07-22 19:06:00|32371.6|32231.6|32365.1|32225.1|32374.1|32234.1|32364.8|32224.8|25
1626980770000|2021-07-22 19:06:10|32364.7|32224.7|32366.2|32226.2|32366.2|32226.2|32364.7|32224.7|19
1626980780000|2021-07-22 19:06:20|32366.5|32226.5|32367.7|32227.7|32368.1|32228.1|32365.4|32225.4|16
1626980790000|2021-07-22 19:06:30|32367.8|32227.8|32375.9|32235.9|32378|32238|32367.7|32227.7|27
1626980800000|2021-07-22 19:06:40|32375.1|32235.1|32371.8|32231.8|32375.6|32235.6|32371.8|32231.8|29
1626980810000|2021-07-22 19:06:50|32372.6|32232.6|32375|32235|32376.8|32236.8|32371.1|32231.1|22
1626980820000|2021-07-22 19:07:00|32375.6|32235.6|32371.5|32231.5|32376.3|32236.3|32371.5|32231.5|24
1626980830000|2021-07-22 19:07:10|32371.3|32231.3|32367.9|32227.9|32372.8|32232.8|32367.9|32227.9|12
1626980840000|2021-07-22 19:07:20|32369.9|32229.9|32371.1|32231.1|32371.4|32231.4|32369.8|32229.8|9
1626980850000|2021-07-22 19:07:30|32371.4|32231.4|32367.6|32227.6|32371.4|32231.4|32366.2|32226.2|12
1626980860000|2021-07-22 19:07:40|32367.7|32227.7|32367.4|32227.4|32367.7|32227.7|32363.7|32223.7|19
1626980870000|2021-07-22 19:07:50|32367.6|32227.6|32353.7|32213.7|32367.6|32227.6|32352.8|32212.8|28
1626980880000|2021-07-22 19:08:00|32353.6|32213.6|32367.1|32227.1|32367.4|32227.4|32353.6|32213.6|16
1626980890000|2021-07-22 19:08:10|32366.6|32226.6|32367.5|32227.5|32368.2|32228.2|32365.6|32225.6|9
1626980900000|2021-07-22 19:08:20|32368.4|32228.4|32365.8|32225.8|32368.4|32228.4|32365.8|32225.8|17
1626980910000|2021-07-22 19:08:30|32366.8|32226.8|32367.1|32227.1|32368.8|32228.8|32365.5|32225.5|17
1626980920000|2021-07-22 19:08:40|32367.2|32227.2|32368.4|32228.4|32368.4|32228.4|32367.2|32227.2|9
1626980930000|2021-07-22 19:08:50|32367.2|32227.2|32367.3|32227.3|32367.3|32227.3|32365.5|32225.5|10
1626980940000|2021-07-22 19:09:00|32368.5|32228.5|32368|32228|32373|32233|32367.3|32227.3|7
1626980950000|2021-07-22 19:09:10|32368.6|32228.6|32378.2|32238.2|32378.6|32238.6|32367.6|32227.6|15
1626980960000|2021-07-22 19:09:20|32378.7|32238.7|32371.7|32231.7|32378.7|32238.7|32370.5|32230.5|11
1626980970000|2021-07-22 19:09:30|32373|32233|32374.9|32234.9|32379.1|32239.1|32373|32233|15
1626980980000|2021-07-22 19:09:40|32373.9|32233.9|32372.7|32232.7|32382.2|32242.2|32372.6|32232.6|20
1626980990000|2021-07-22 19:09:50|32375.4|32235.4|32377.2|32237.2|32377.9|32237.9|32370.2|32230.2|15
1626981000000|2021-07-22 19:10:00|32377.8|32237.8|32370.1|32230.1|32377.8|32237.8|32370|32230|31
1626981010000|2021-07-22 19:10:10|32370.2|32230.2|32364.9|32224.9|32373.5|32233.5|32364.9|32224.9|27
1626981020000|2021-07-22 19:10:20|32366.9|32226.9|32366.9|32226.9|32367.3|32227.3|32365|32225|12
1626981030000|2021-07-22 19:10:30|32367.1|32227.1|32367.3|32227.3|32367.3|32227.3|32366.7|32226.7|17
1626981040000|2021-07-22 19:10:40|32367.1|32227.1|32364.2|32224.2|32367.8|32227.8|32355.7|32215.7|23
1626981050000|2021-07-22 19:10:50|32364.1|32224.1|32361.4|32221.4|32364.1|32224.1|32361.4|32221.4|16
1626981060000|2021-07-22 19:11:00|32361.7|32221.7|32365.3|32225.3|32366.6|32226.6|32361.7|32221.7|18
1626981070000|2021-07-22 19:11:10|32365.2|32225.2|32360.6|32220.6|32367.2|32227.2|32360.6|32220.6|17
1626981080000|2021-07-22 19:11:20|32360.7|32220.7|32362.4|32222.4|32362.5|32222.5|32358.8|32218.8|31
1626981090000|2021-07-22 19:11:30|32362.5|32222.5|32357.7|32217.7|32363.4|32223.4|32357.5|32217.5|27
1626981100000|2021-07-22 19:11:40|32357.8|32217.8|32352.2|32212.2|32359|32219|32352.2|32212.2|28
1626981110000|2021-07-22 19:11:50|32352.4|32212.4|32357.6|32217.6|32357.7|32217.7|32352.4|32212.4|28
1626981120000|2021-07-22 19:12:00|32357.5|32217.5|32351|32211|32357.5|32217.5|32351|32211|29
1626981130000|2021-07-22 19:12:10|32352|32212|32361.3|32221.3|32361.8|32221.8|32349.8|32209.8|34
1626981140000|2021-07-22 19:12:20|32362.3|32222.3|32363.2|32223.2|32363.5|32223.5|32354.2|32214.2|27
1626981150000|2021-07-22 19:12:30|32363.6|32223.6|32358.7|32218.7|32363.6|32223.6|32356.4|32216.4|33
1626981160000|2021-07-22 19:12:40|32357.2|32217.2|32358.9|32218.9|32361.2|32221.2|32356|32216|27
1626981170000|2021-07-22 19:12:50|32359.1|32219.1|32360.5|32220.5|32362.1|32222.1|32356.4|32216.4|26
1626981180000|2021-07-22 19:13:00|32361.5|32221.5|32360.2|32220.2|32362.3|32222.3|32360.1|32220.1|11
1626981190000|2021-07-22 19:13:10|32360.9|32220.9|32369.6|32229.6|32369.6|32229.6|32358.9|32218.9|27
1626981200000|2021-07-22 19:13:20|32369.7|32229.7|32370.8|32230.8|32371.3|32231.3|32367.2|32227.2|27
1626981210000|2021-07-22 19:13:30|32370.7|32230.7|32371.4|32231.4|32371.4|32231.4|32367.8|32227.8|21
1626981220000|2021-07-22 19:13:40|32370.8|32230.8|32361.3|32221.3|32371.2|32231.2|32361|32221|24
1626981230000|2021-07-22 19:13:50|32361.4|32221.4|32363.1|32223.1|32365.8|32225.8|32360.6|32220.6|24
1626981240000|2021-07-22 19:14:00|32363.2|32223.2|32359.1|32219.1|32364.2|32224.2|32359|32219|24
1626981250000|2021-07-22 19:14:10|32359.3|32219.3|32358.5|32218.5|32360.6|32220.6|32358.5|32218.5|6
1626981260000|2021-07-22 19:14:20|32361.1|32221.1|32360.4|32220.4|32363.5|32223.5|32359.3|32219.3|14
1626981270000|2021-07-22 19:14:30|32360|32220|32362.6|32222.6|32363.5|32223.5|32359.4|32219.4|26
1626981280000|2021-07-22 19:14:40|32358.8|32218.8|32361.9|32221.9|32363.5|32223.5|32358.6|32218.6|27
1626981290000|2021-07-22 19:14:50|32360|32220|32352.5|32212.5|32360.3|32220.3|32352.5|32212.5|22
1626981300000|2021-07-22 19:15:00|32352.8|32212.8|32358.7|32218.7|32359.5|32219.5|32352.7|32212.7|27
1626981310000|2021-07-22 19:15:10|32357.5|32217.5|32371|32231|32371.7|32231.7|32357.5|32217.5|26
1626981320000|2021-07-22 19:15:20|32371.3|32231.3|32372|32232|32372.1|32232.1|32371.3|32231.3|4
1626981330000|2021-07-22 19:15:30|32371.6|32231.6|32372.1|32232.1|32372.8|32232.8|32370.4|32230.4|18
1626981340000|2021-07-22 19:15:40|32372|32232|32372.3|32232.3|32373.3|32233.3|32371.4|32231.4|14
1626981350000|2021-07-22 19:15:50|32372.6|32232.6|32375.6|32235.6|32376.5|32236.5|32369.8|32229.8|21
1626981360000|2021-07-22 19:16:00|32376.3|32236.3|32377.5|32237.5|32377.5|32237.5|32375.6|32235.6|27
1626981370000|2021-07-22 19:16:10|32377.6|32237.6|32375.3|32235.3|32378.4|32238.4|32373.9|32233.9|12
1626981380000|2021-07-22 19:16:20|32373.6|32233.6|32370|32230|32375.1|32235.1|32367.4|32227.4|18
1626981390000|2021-07-22 19:16:30|32369.9|32229.9|32368.9|32228.9|32370.6|32230.6|32367.9|32227.9|10
1626981400000|2021-07-22 19:16:40|32366.5|32226.5|32361.7|32221.7|32368.9|32228.9|32361.7|32221.7|11
1626981410000|2021-07-22 19:16:50|32361.2|32221.2|32363.1|32223.1|32363.1|32223.1|32360.7|32220.7|7
1626981420000|2021-07-22 19:17:00|32360.8|32220.8|32363.1|32223.1|32363.2|32223.2|32360.7|32220.7|18
1626981430000|2021-07-22 19:17:10|32363|32223|32361.9|32221.9|32363.2|32223.2|32360.3|32220.3|12
1626981440000|2021-07-22 19:17:20|32363.2|32223.2|32365.7|32225.7|32366.2|32226.2|32363.1|32223.1|19
1626981450000|2021-07-22 19:17:30|32364.9|32224.9|32365.5|32225.5|32366.7|32226.7|32364.9|32224.9|19
1626981460000|2021-07-22 19:17:40|32365.2|32225.2|32364.1|32224.1|32365.2|32225.2|32362.4|32222.4|14
1626981470000|2021-07-22 19:17:50|32364.7|32224.7|32364.9|32224.9|32364.9|32224.9|32364.7|32224.7|5
1626981480000|2021-07-22 19:18:00|32365|32225|32364.9|32224.9|32365.1|32225.1|32364.9|32224.9|3
1626981490000|2021-07-22 19:18:10|32365|32225|32364|32224|32365|32225|32363|32223|13
1626981500000|2021-07-22 19:18:20|32363.6|32223.6|32364.7|32224.7|32364.7|32224.7|32363.6|32223.6|16
1626981510000|2021-07-22 19:18:30|32364|32224|32364.7|32224.7|32364.8|32224.8|32363.4|32223.4|13
1626981520000|2021-07-22 19:18:40|32365.6|32225.6|32376.7|32236.7|32377.9|32237.9|32365.6|32225.6|29
1626981530000|2021-07-22 19:18:50|32376.9|32236.9|32390.6|32250.6|32393.7|32253.7|32374.8|32234.8|28
1626981540000|2021-07-22 19:19:00|32391.1|32251.1|32392|32252|32392|32252|32389|32249|18
1626981550000|2021-07-22 19:19:10|32392.6|32252.6|32400.5|32260.5|32401.1|32261.1|32390|32250|11
1626981560000|2021-07-22 19:19:20|32400.8|32260.8|32405|32265|32406.8|32266.8|32400.8|32260.8|16
1626981570000|2021-07-22 19:19:30|32405.1|32265.1|32406.9|32266.9|32409.4|32269.4|32403.6|32263.6|15
1626981580000|2021-07-22 19:19:40|32406.4|32266.4|32404.8|32264.8|32410|32270|32404.8|32264.8|24
1626981590000|2021-07-22 19:19:50|32407.4|32267.4|32409.2|32269.2|32409.4|32269.4|32404.3|32264.3|12
1626981600000|2021-07-22 19:20:00|32409.4|32269.4|32406.2|32266.2|32412.1|32272.1|32403.2|32263.2|15
1626981610000|2021-07-22 19:20:10|32406.1|32266.1|32405.3|32265.3|32408.6|32268.6|32403.6|32263.6|19
1626981620000|2021-07-22 19:20:20|32404.1|32264.1|32410.4|32270.4|32410.4|32270.4|32404.1|32264.1|9
1626981630000|2021-07-22 19:20:30|32411.2|32271.2|32410|32270|32411.2|32271.2|32407.6|32267.6|23
1626981640000|2021-07-22 19:20:40|32410.2|32270.2|32408.6|32268.6|32412.5|32272.5|32405.8|32265.8|19
1626981650000|2021-07-22 19:20:50|32407.6|32267.6|32402.4|32262.4|32408.4|32268.4|32401|32261|25
1626981660000|2021-07-22 19:21:00|32400.5|32260.5|32395.2|32255.2|32400.5|32260.5|32395.1|32255.1|7
1626981670000|2021-07-22 19:21:10|32395.5|32255.5|32394.8|32254.8|32396.3|32256.3|32394.3|32254.3|21
1626981680000|2021-07-22 19:21:20|32395.3|32255.3|32392.7|32252.7|32395.7|32255.7|32392.7|32252.7|20
1626981690000|2021-07-22 19:21:30|32391.8|32251.8|32392|32252|32392.9|32252.9|32391.4|32251.4|10
1626981700000|2021-07-22 19:21:40|32391.8|32251.8|32391.1|32251.1|32391.8|32251.8|32391.1|32251.1|2
1626981710000|2021-07-22 19:21:50|32390.9|32250.9|32389.4|32249.4|32390.9|32250.9|32388.9|32248.9|13
1626981720000|2021-07-22 19:22:00|32389.2|32249.2|32385.4|32245.4|32389.2|32249.2|32385.4|32245.4|5
1626981730000|2021-07-22 19:22:10|32385.3|32245.3|32385.3|32245.3|32385.8|32245.8|32385.3|32245.3|4
1626981740000|2021-07-22 19:22:20|32385.5|32245.5|32385.7|32245.7|32386.2|32246.2|32385.5|32245.5|4
1626981750000|2021-07-22 19:22:30|32382.4|32242.4|32387|32247|32387|32247|32382.4|32242.4|10
1626981760000|2021-07-22 19:22:40|32386.1|32246.1|32386.3|32246.3|32387|32247|32385.6|32245.6|5
1626981770000|2021-07-22 19:22:50|32385.6|32245.6|32387|32247|32387|32247|32385.6|32245.6|3
1626981780000|2021-07-22 19:23:00|32387.4|32247.4|32387.4|32247.4|32387.5|32247.5|32387.4|32247.4|3
1626981790000|2021-07-22 19:23:10|32387.1|32247.1|32393.9|32253.9|32395.1|32255.1|32387.1|32247.1|20
1626981800000|2021-07-22 19:23:20|32393.3|32253.3|32395.6|32255.6|32397.2|32257.2|32393.3|32253.3|29
1626981810000|2021-07-22 19:23:30|32394.7|32254.7|32395.1|32255.1|32400.5|32260.5|32394.7|32254.7|12
1626981820000|2021-07-22 19:23:40|32394.9|32254.9|32392.7|32252.7|32395|32255|32390.4|32250.4|6
1626981830000|2021-07-22 19:23:50|32390.1|32250.1|32391|32251|32393.5|32253.5|32390.1|32250.1|5
1626981840000|2021-07-22 19:24:00|32390.1|32250.1|32400.5|32260.5|32401.3|32261.3|32388.7|32248.7|23
1626981850000|2021-07-22 19:24:10|32399.8|32259.8|32396.1|32256.1|32400|32260|32392.4|32252.4|15
1626981860000|2021-07-22 19:24:20|32396|32256|32391.7|32251.7|32396.9|32256.9|32391.7|32251.7|13
1626981870000|2021-07-22 19:24:30|32394.2|32254.2|32394.1|32254.1|32394.8|32254.8|32394.1|32254.1|14
1626981880000|2021-07-22 19:24:40|32394.8|32254.8|32394.1|32254.1|32395.1|32255.1|32390.7|32250.7|11
1626981890000|2021-07-22 19:24:50|32394.3|32254.3|32396.7|32256.7|32396.9|32256.9|32391.8|32251.8|11
1626981900000|2021-07-22 19:25:00|32397|32257|32398.2|32258.2|32398.9|32258.9|32396.7|32256.7|11
1626981910000|2021-07-22 19:25:10|32398.4|32258.4|32398.2|32258.2|32398.4|32258.4|32398.2|32258.2|2
1626981920000|2021-07-22 19:25:20|32397|32257|32388.8|32248.8|32397|32257|32387.1|32247.1|6
1626981930000|2021-07-22 19:25:30|32388.6|32248.6|32376.7|32236.7|32388.6|32248.6|32376|32236|21
1626981940000|2021-07-22 19:25:40|32376.1|32236.1|32371.8|32231.8|32376.2|32236.2|32371.8|32231.8|15
1626981950000|2021-07-22 19:25:50|32371.9|32231.9|32371.8|32231.8|32372.2|32232.2|32370.1|32230.1|12
1626981960000|2021-07-22 19:26:00|32372.1|32232.1|32372|32232|32372.2|32232.2|32371.8|32231.8|13
1626981970000|2021-07-22 19:26:10|32371.1|32231.1|32369.1|32229.1|32371.7|32231.7|32368.7|32228.7|8
1626981980000|2021-07-22 19:26:20|32369.5|32229.5|32371.4|32231.4|32371.8|32231.8|32369.3|32229.3|18
1626981990000|2021-07-22 19:26:30|32371.2|32231.2|32370.5|32230.5|32371.8|32231.8|32370.5|32230.5|21
1626982000000|2021-07-22 19:26:40|32370.6|32230.6|32360.9|32220.9|32370.6|32230.6|32357.4|32217.4|29
1626982010000|2021-07-22 19:26:50|32360.8|32220.8|32356.6|32216.6|32360.9|32220.9|32356.3|32216.3|30
1626982020000|2021-07-22 19:27:00|32356.4|32216.4|32356.4|32216.4|32356.4|32216.4|32356.4|32216.4|1
1626982030000|2021-07-22 19:27:10|32356.5|32216.5|32362|32222|32362|32222|32356.5|32216.5|22
1626982040000|2021-07-22 19:27:20|32361.6|32221.6|32355.2|32215.2|32361.6|32221.6|32355.2|32215.2|16
1626982050000|2021-07-22 19:27:30|32355.3|32215.3|32352.3|32212.3|32356.3|32216.3|32352.3|32212.3|20
1626982060000|2021-07-22 19:27:40|32354.3|32214.3|32354.3|32214.3|32354.3|32214.3|32354.3|32214.3|1
1626982070000|2021-07-22 19:27:50|32358|32218|32356.7|32216.7|32358|32218|32356.7|32216.7|2
1626982080000|2021-07-22 19:28:00|32355.8|32215.8|32355.6|32215.6|32355.8|32215.8|32355.6|32215.6|3
1626982090000|2021-07-22 19:28:10|32355.7|32215.7|32353|32213|32356.2|32216.2|32352.4|32212.4|17
1626982100000|2021-07-22 19:28:20|32352.7|32212.7|32346.6|32206.6|32352.7|32212.7|32345.9|32205.9|14
1626982110000|2021-07-22 19:28:30|32346.3|32206.3|32346.6|32206.6|32346.6|32206.6|32345.9|32205.9|18
1626982120000|2021-07-22 19:28:40|32344.7|32204.7|32345.5|32205.5|32346.5|32206.5|32343.4|32203.4|12
1626982130000|2021-07-22 19:28:50|32345.7|32205.7|32345.4|32205.4|32345.7|32205.7|32345.3|32205.3|5
1626982140000|2021-07-22 19:29:00|32345.6|32205.6|32346|32206|32346.6|32206.6|32345.6|32205.6|6
1626982150000|2021-07-22 19:29:10|32345.7|32205.7|32353.7|32213.7|32355|32215|32344.3|32204.3|25
1626982160000|2021-07-22 19:29:20|32353.8|32213.8|32355.6|32215.6|32355.6|32215.6|32353|32213|14
1626982170000|2021-07-22 19:29:30|32355.5|32215.5|32355|32215|32357.8|32217.8|32354.6|32214.6|12
1626982180000|2021-07-22 19:29:40|32355.7|32215.7|32363.2|32223.2|32363.3|32223.3|32355.7|32215.7|16
1626982190000|2021-07-22 19:29:50|32363.1|32223.1|32362.4|32222.4|32363.1|32223.1|32362.4|32222.4|14
1626982200000|2021-07-22 19:30:00|32362.5|32222.5|32368.9|32228.9|32371.9|32231.9|32362.3|32222.3|20
1626982210000|2021-07-22 19:30:10|32368.8|32228.8|32361.1|32221.1|32370.6|32230.6|32360.5|32220.5|19
1626982220000|2021-07-22 19:30:20|32359.5|32219.5|32349.3|32209.3|32359.5|32219.5|32349.2|32209.2|23
1626982230000|2021-07-22 19:30:30|32349.2|32209.2|32344.1|32204.1|32349.2|32209.2|32343.8|32203.8|18
1626982240000|2021-07-22 19:30:40|32344|32204|32344.5|32204.5|32344.6|32204.6|32342.8|32202.8|19
1626982250000|2021-07-22 19:30:50|32345.1|32205.1|32345.1|32205.1|32346.2|32206.2|32345.1|32205.1|9
1626982260000|2021-07-22 19:31:00|32345.7|32205.7|32347.7|32207.7|32348.6|32208.6|32345.7|32205.7|11
1626982270000|2021-07-22 19:31:10|32348.5|32208.5|32348.6|32208.6|32348.6|32208.6|32346.9|32206.9|13
1626982280000|2021-07-22 19:31:20|32348.1|32208.1|32349|32209|32349|32209|32348.1|32208.1|3
1626982290000|2021-07-22 19:31:30|32348.5|32208.5|32348.5|32208.5|32348.5|32208.5|32348.5|32208.5|1
1626982300000|2021-07-22 19:31:40|32346.5|32206.5|32343.3|32203.3|32348.5|32208.5|32343.3|32203.3|5
1626982310000|2021-07-22 19:31:50|32345.5|32205.5|32345.5|32205.5|32345.5|32205.5|32345.5|32205.5|1
1626982320000|2021-07-22 19:32:00|32345.6|32205.6|32345.6|32205.6|32345.6|32205.6|32345.5|32205.5|3
1626982330000|2021-07-22 19:32:10|32344.5|32204.5|32340.8|32200.8|32344.5|32204.5|32339.9|32199.9|9
1626982340000|2021-07-22 19:32:20|32341.7|32201.7|32341.9|32201.9|32342.1|32202.1|32340.8|32200.8|6
1626982350000|2021-07-22 19:32:30|32341.8|32201.8|32339.9|32199.9|32342|32202|32339.9|32199.9|12
1626982360000|2021-07-22 19:32:40|32339.8|32199.8|32332.7|32192.7|32339.8|32199.8|32331.8|32191.8|15
1626982370000|2021-07-22 19:32:50|32327|32187|32323.1|32183.1|32327.9|32187.9|32321.6|32181.6|24
1626982380000|2021-07-22 19:33:00|32323.8|32183.8|32319.7|32179.7|32323.8|32183.8|32319.5|32179.5|31
1626982390000|2021-07-22 19:33:10|32319.9|32179.9|32323.8|32183.8|32326|32186|32319.7|32179.7|25
1626982400000|2021-07-22 19:33:20|32326.1|32186.1|32332.1|32192.1|32332.2|32192.2|32325.7|32185.7|23
1626982410000|2021-07-22 19:33:30|32332.2|32192.2|32333.6|32193.6|32334.2|32194.2|32332.2|32192.2|14
1626982420000|2021-07-22 19:33:40|32334|32194|32334.3|32194.3|32334.3|32194.3|32333.8|32193.8|10
1626982430000|2021-07-22 19:33:50|32334|32194|32334.2|32194.2|32334.7|32194.7|32333.6|32193.6|19
1626982440000|2021-07-22 19:34:00|32335.2|32195.2|32347.2|32207.2|32348.1|32208.1|32335.2|32195.2|29
1626982450000|2021-07-22 19:34:10|32348.6|32208.6|32347.1|32207.1|32348.6|32208.6|32346.1|32206.1|20
1626982460000|2021-07-22 19:34:20|32347.2|32207.2|32347.3|32207.3|32347.3|32207.3|32347|32207|7
1626982470000|2021-07-22 19:34:30|32347.2|32207.2|32351.8|32211.8|32352.6|32212.6|32346.9|32206.9|24
1626982480000|2021-07-22 19:34:40|32352.6|32212.6|32370.4|32230.4|32371.1|32231.1|32352.6|32212.6|29
1626982490000|2021-07-22 19:34:50|32372.3|32232.3|32388.9|32248.9|32388.9|32248.9|32372.3|32232.3|27
1626982500000|2021-07-22 19:35:00|32388.8|32248.8|32386.5|32246.5|32389.2|32249.2|32384.3|32244.3|33
1626982510000|2021-07-22 19:35:10|32386.1|32246.1|32386.8|32246.8|32389.5|32249.5|32385.7|32245.7|23
1626982520000|2021-07-22 19:35:20|32385.5|32245.5|32401.3|32261.3|32401.3|32261.3|32382.5|32242.5|28
1626982530000|2021-07-22 19:35:30|32399.6|32259.6|32399.4|32259.4|32401.4|32261.4|32398.1|32258.1|25
1626982540000|2021-07-22 19:35:40|32399.3|32259.3|32399.3|32259.3|32401.2|32261.2|32399.3|32259.3|19
1626982550000|2021-07-22 19:35:50|32398.8|32258.8|32398.9|32258.9|32399.5|32259.5|32396.3|32256.3|22
1626982560000|2021-07-22 19:36:00|32399.2|32259.2|32398.3|32258.3|32399.2|32259.2|32397.7|32257.7|28
1626982570000|2021-07-22 19:36:10|32397.9|32257.9|32400.3|32260.3|32400.3|32260.3|32397.9|32257.9|20
1626982580000|2021-07-22 19:36:20|32400.5|32260.5|32400.3|32260.3|32402.1|32262.1|32400.3|32260.3|15
1626982590000|2021-07-22 19:36:30|32401.2|32261.2|32400.5|32260.5|32401.2|32261.2|32397.7|32257.7|23
1626982600000|2021-07-22 19:36:40|32400.8|32260.8|32402.4|32262.4|32402.4|32262.4|32400.3|32260.3|17
1626982610000|2021-07-22 19:36:50|32402.3|32262.3|32402.2|32262.2|32402.4|32262.4|32402.2|32262.2|9
1626982620000|2021-07-22 19:37:00|32402.6|32262.6|32402.6|32262.6|32402.6|32262.6|32402.6|32262.6|1
1626982630000|2021-07-22 19:37:10|32402.5|32262.5|32402.5|32262.5|32402.5|32262.5|32401.3|32261.3|6
1626982640000|2021-07-22 19:37:20|32402.8|32262.8|32402.4|32262.4|32403|32263|32399.4|32259.4|16
1626982650000|2021-07-22 19:37:30|32402.3|32262.3|32402.3|32262.3|32402.6|32262.6|32402.3|32262.3|10
1626982660000|2021-07-22 19:37:40|32401.4|32261.4|32401.9|32261.9|32402.5|32262.5|32401.3|32261.3|21
1626982680000|2021-07-22 19:38:00|32402.5|32262.5|32401.9|32261.9|32402.5|32262.5|32401.9|32261.9|3
1626982690000|2021-07-22 19:38:10|32402.2|32262.2|32403.1|32263.1|32403.2|32263.2|32401.9|32261.9|19
1626982700000|2021-07-22 19:38:20|32403.2|32263.2|32402.1|32262.1|32403.2|32263.2|32401.9|32261.9|18
1626982710000|2021-07-22 19:38:30|32400.9|32260.9|32402.7|32262.7|32402.9|32262.9|32400.8|32260.8|18
1626982720000|2021-07-22 19:38:40|32403.6|32263.6|32420.6|32280.6|32420.6|32280.6|32403.2|32263.2|26
1626982730000|2021-07-22 19:38:50|32421.2|32281.2|32435.7|32295.7|32435.7|32295.7|32421.2|32281.2|22
1626982740000|2021-07-22 19:39:00|32436.1|32296.1|32434.5|32294.5|32436.1|32296.1|32431.3|32291.3|17
1626982750000|2021-07-22 19:39:10|32435.4|32295.4|32439.6|32299.6|32441.8|32301.8|32433.6|32293.6|11
1626982760000|2021-07-22 19:39:20|32438.1|32298.1|32440.5|32300.5|32440.5|32300.5|32437.2|32297.2|9
1626982770000|2021-07-22 19:39:30|32439.5|32299.5|32433.2|32293.2|32439.5|32299.5|32429.9|32289.9|25
1626982780000|2021-07-22 19:39:40|32433.7|32293.7|32433.9|32293.9|32433.9|32293.9|32431.4|32291.4|16
1626982790000|2021-07-22 19:39:50|32433.6|32293.6|32436.5|32296.5|32436.5|32296.5|32433.2|32293.2|21
1626982800000|2021-07-22 19:40:00|32436|32296|32434.5|32294.5|32436|32296|32433.2|32293.2|6
1626982810000|2021-07-22 19:40:10|32433|32293|32434.4|32294.4|32434.8|32294.8|32429.4|32289.4|12
1626982820000|2021-07-22 19:40:20|32434.1|32294.1|32431.4|32291.4|32436.7|32296.7|32431.4|32291.4|17
1626982830000|2021-07-22 19:40:30|32433.7|32293.7|32431.4|32291.4|32433.7|32293.7|32430.9|32290.9|5
1626982840000|2021-07-22 19:40:40|32432.1|32292.1|32435.1|32295.1|32435.3|32295.3|32432.1|32292.1|7
1626982850000|2021-07-22 19:40:50|32436.2|32296.2|32437|32297|32438.9|32298.9|32435|32295|14
1626982860000|2021-07-22 19:41:00|32436.3|32296.3|32439.4|32299.4|32440|32300|32436.3|32296.3|13
1626982870000|2021-07-22 19:41:10|32439.5|32299.5|32439.6|32299.6|32439.6|32299.6|32439.4|32299.4|3
1626982880000|2021-07-22 19:41:20|32440|32300|32439.7|32299.7|32441.2|32301.2|32439.2|32299.2|16
1626982890000|2021-07-22 19:41:30|32440.5|32300.5|32439.6|32299.6|32440.5|32300.5|32439.6|32299.6|5
1626982900000|2021-07-22 19:41:40|32439.7|32299.7|32451.4|32311.4|32451.4|32311.4|32439.6|32299.6|14
1626982910000|2021-07-22 19:41:50|32453.7|32313.7|32448.5|32308.5|32459.5|32319.5|32447.7|32307.7|30
1626982920000|2021-07-22 19:42:00|32447.7|32307.7|32447.8|32307.8|32450|32310|32446.9|32306.9|29
1626982930000|2021-07-22 19:42:10|32447.4|32307.4|32447.9|32307.9|32447.9|32307.9|32447.3|32307.3|4
1626982940000|2021-07-22 19:42:20|32447.8|32307.8|32432.6|32292.6|32447.9|32307.9|32432.6|32292.6|22
1626982950000|2021-07-22 19:42:30|32432.7|32292.7|32430.9|32290.9|32432.7|32292.7|32429.6|32289.6|31
1626982960000|2021-07-22 19:42:40|32431.5|32291.5|32434|32294|32434|32294|32431.5|32291.5|11
1626982970000|2021-07-22 19:42:50|32436.1|32296.1|32442.7|32302.7|32442.7|32302.7|32436.1|32296.1|24
1626982980000|2021-07-22 19:43:00|32442|32302|32440.2|32300.2|32442|32302|32436.5|32296.5|25
1626982990000|2021-07-22 19:43:10|32439.4|32299.4|32440.4|32300.4|32441.3|32301.3|32438.5|32298.5|14
1626983000000|2021-07-22 19:43:20|32439|32299|32437.7|32297.7|32441.1|32301.1|32437.3|32297.3|23
1626983010000|2021-07-22 19:43:30|32438.3|32298.3|32431.5|32291.5|32438.3|32298.3|32426.3|32286.3|13
1626983020000|2021-07-22 19:43:40|32431.6|32291.6|32431|32291|32431.7|32291.7|32429|32289|14
1626983030000|2021-07-22 19:43:50|32430.9|32290.9|32428.7|32288.7|32431.8|32291.8|32428.2|32288.2|19
1626983040000|2021-07-22 19:44:00|32429.1|32289.1|32430.9|32290.9|32431.1|32291.1|32428.7|32288.7|10
1626983050000|2021-07-22 19:44:10|32430.4|32290.4|32419.4|32279.4|32430.4|32290.4|32415.4|32275.4|17
1626983060000|2021-07-22 19:44:20|32419|32279|32419.9|32279.9|32420.1|32280.1|32419|32279|4
1626983070000|2021-07-22 19:44:30|32419.7|32279.7|32419.2|32279.2|32419.7|32279.7|32418.7|32278.7|11
1626983080000|2021-07-22 19:44:40|32418.9|32278.9|32420.3|32280.3|32420.3|32280.3|32418.9|32278.9|7
1626983090000|2021-07-22 19:44:50|32421|32281|32421|32281|32422.2|32282.2|32421|32281|3
1626983100000|2021-07-22 19:45:00|32420.8|32280.8|32419.5|32279.5|32420.9|32280.9|32419|32279|12
1626983110000|2021-07-22 19:45:10|32419.4|32279.4|32402.3|32262.3|32419.4|32279.4|32402.3|32262.3|19
1626983120000|2021-07-22 19:45:20|32401.7|32261.7|32397.9|32257.9|32401.7|32261.7|32397.9|32257.9|11
1626983130000|2021-07-22 19:45:30|32398.2|32258.2|32401.9|32261.9|32401.9|32261.9|32398.2|32258.2|5
1626983140000|2021-07-22 19:45:40|32400.8|32260.8|32404.4|32264.4|32404.4|32264.4|32396.6|32256.6|21
1626983150000|2021-07-22 19:45:50|32404.6|32264.6|32410|32270|32410|32270|32402.3|32262.3|33
1626983160000|2021-07-22 19:46:00|32408.9|32268.9|32404.3|32264.3|32412|32272|32404.2|32264.2|29
1626983170000|2021-07-22 19:46:10|32404.4|32264.4|32400.8|32260.8|32404.4|32264.4|32399.4|32259.4|20
1626983180000|2021-07-22 19:46:20|32400.9|32260.9|32399.6|32259.6|32400.9|32260.9|32399.6|32259.6|5
1626983190000|2021-07-22 19:46:30|32399.3|32259.3|32400.4|32260.4|32400.7|32260.7|32397.8|32257.8|14
1626983200000|2021-07-22 19:46:40|32400.3|32260.3|32400.3|32260.3|32400.3|32260.3|32398.6|32258.6|7
1626983210000|2021-07-22 19:46:50|32398.7|32258.7|32399|32259|32399|32259|32398.2|32258.2|8
1626983220000|2021-07-22 19:47:00|32398.6|32258.6|32391.9|32251.9|32398.6|32258.6|32390.8|32250.8|11
1626983230000|2021-07-22 19:47:10|32389.3|32249.3|32389.2|32249.2|32391.7|32251.7|32388.4|32248.4|19
1626983240000|2021-07-22 19:47:20|32389.1|32249.1|32397.5|32257.5|32397.5|32257.5|32389.1|32249.1|6
1626983250000|2021-07-22 19:47:30|32393.5|32253.5|32400.2|32260.2|32401.4|32261.4|32391.5|32251.5|21
1626983260000|2021-07-22 19:47:40|32400.6|32260.6|32398.4|32258.4|32400.6|32260.6|32398.4|32258.4|24
1626983270000|2021-07-22 19:47:50|32400.2|32260.2|32392.8|32252.8|32401.7|32261.7|32392.8|32252.8|21
1626983280000|2021-07-22 19:48:00|32392.2|32252.2|32390.4|32250.4|32392.2|32252.2|32389.2|32249.2|16
1626983290000|2021-07-22 19:48:10|32390.5|32250.5|32390.8|32250.8|32391|32251|32389.2|32249.2|26
1626983300000|2021-07-22 19:48:20|32391.3|32251.3|32388.8|32248.8|32391.3|32251.3|32388.5|32248.5|18
1626983310000|2021-07-22 19:48:30|32388.6|32248.6|32388.8|32248.8|32388.8|32248.8|32388.5|32248.5|6
1626983320000|2021-07-22 19:48:40|32388.4|32248.4|32386.1|32246.1|32388.5|32248.5|32383.2|32243.2|17
1626983330000|2021-07-22 19:48:50|32386|32246|32385.5|32245.5|32386|32246|32382.3|32242.3|16
1626983340000|2021-07-22 19:49:00|32385.3|32245.3|32386.2|32246.2|32387.6|32247.6|32383.2|32243.2|14
1626983350000|2021-07-22 19:49:10|32384.2|32244.2|32386.2|32246.2|32386.2|32246.2|32384.2|32244.2|2
1626983360000|2021-07-22 19:49:20|32386|32246|32386|32246|32386|32246|32385.8|32245.8|3
1626983370000|2021-07-22 19:49:30|32385.8|32245.8|32385.8|32245.8|32386.2|32246.2|32385.8|32245.8|8
1626983380000|2021-07-22 19:49:40|32386|32246|32390.7|32250.7|32390.7|32250.7|32385.8|32245.8|6
1626983390000|2021-07-22 19:49:50|32389.5|32249.5|32393.4|32253.4|32395.6|32255.6|32389.5|32249.5|19
1626983400000|2021-07-22 19:50:00|32394.2|32254.2|32380.4|32240.4|32394.7|32254.7|32379.9|32239.9|19
1626983410000|2021-07-22 19:50:10|32389.4|32249.4|32395.5|32255.5|32395.5|32255.5|32385.5|32245.5|10
1626983420000|2021-07-22 19:50:20|32395.6|32255.6|32394.4|32254.4|32398.3|32258.3|32392.6|32252.6|17
1626983430000|2021-07-22 19:50:30|32393.3|32253.3|32392.3|32252.3|32393.3|32253.3|32392.3|32252.3|3
1626983440000|2021-07-22 19:50:40|32391.5|32251.5|32390.1|32250.1|32392.3|32252.3|32390.1|32250.1|3
1626983450000|2021-07-22 19:50:50|32391.9|32251.9|32388.5|32248.5|32397.4|32257.4|32388.5|32248.5|23
1626983460000|2021-07-22 19:51:00|32389.8|32249.8|32395.6|32255.6|32396.6|32256.6|32389.8|32249.8|14
1626983470000|2021-07-22 19:51:10|32397|32257|32400.7|32260.7|32402.6|32262.6|32396.2|32256.2|34
1626983480000|2021-07-22 19:51:20|32400.6|32260.6|32405.7|32265.7|32405.7|32265.7|32400.6|32260.6|18
1626983490000|2021-07-22 19:51:30|32406|32266|32403.5|32263.5|32406.2|32266.2|32403.5|32263.5|9
1626983500000|2021-07-22 19:51:40|32403.1|32263.1|32402.7|32262.7|32404.2|32264.2|32401.4|32261.4|14
1626983510000|2021-07-22 19:51:50|32402.8|32262.8|32403.5|32263.5|32404.8|32264.8|32400.6|32260.6|12
1626983520000|2021-07-22 19:52:00|32400.6|32260.6|32399.7|32259.7|32404.3|32264.3|32397.8|32257.8|15
1626983530000|2021-07-22 19:52:10|32399.8|32259.8|32401.1|32261.1|32401.1|32261.1|32399.3|32259.3|15
1626983540000|2021-07-22 19:52:20|32400.2|32260.2|32399.9|32259.9|32403.3|32263.3|32397.6|32257.6|15
1626983550000|2021-07-22 19:52:30|32403.2|32263.2|32394.4|32254.4|32403.2|32263.2|32394.4|32254.4|6
1626983560000|2021-07-22 19:52:40|32394.8|32254.8|32395.1|32255.1|32395.1|32255.1|32394.7|32254.7|4
1626983570000|2021-07-22 19:52:50|32396.2|32256.2|32396|32256|32397.6|32257.6|32396|32256|10
1626983580000|2021-07-22 19:53:00|32395.7|32255.7|32401.9|32261.9|32404.3|32264.3|32395.5|32255.5|7
1626983590000|2021-07-22 19:53:10|32404.2|32264.2|32400.6|32260.6|32404.5|32264.5|32400.6|32260.6|7
1626983600000|2021-07-22 19:53:20|32405.1|32265.1|32405.8|32265.8|32407.7|32267.7|32405.1|32265.1|5
1626983610000|2021-07-22 19:53:30|32405.6|32265.6|32407.6|32267.6|32407.7|32267.7|32405.5|32265.5|5
1626983620000|2021-07-22 19:53:40|32406.3|32266.3|32408.9|32268.9|32410|32270|32405.5|32265.5|13
1626983630000|2021-07-22 19:53:50|32409.3|32269.3|32409.3|32269.3|32409.3|32269.3|32409.3|32269.3|1
1626983640000|2021-07-22 19:54:00|32409.8|32269.8|32412.3|32272.3|32412.3|32272.3|32409.8|32269.8|8
1626983650000|2021-07-22 19:54:10|32412.4|32272.4|32423.1|32283.1|32424.2|32284.2|32412.1|32272.1|22
1626983660000|2021-07-22 19:54:20|32423.3|32283.3|32430.1|32290.1|32430.3|32290.3|32423.3|32283.3|19
1626983670000|2021-07-22 19:54:30|32430.8|32290.8|32433.3|32293.3|32433.3|32293.3|32429.9|32289.9|17
1626983680000|2021-07-22 19:54:40|32433.7|32293.7|32449.2|32309.2|32449.2|32309.2|32432.9|32292.9|23
1626983690000|2021-07-22 19:54:50|32447.9|32307.9|32451.4|32311.4|32454.5|32314.5|32447|32307|25
1626983700000|2021-07-22 19:55:00|32453.1|32313.1|32454.3|32314.3|32455.7|32315.7|32452.4|32312.4|16
1626983710000|2021-07-22 19:55:10|32453.8|32313.8|32455.4|32315.4|32455.5|32315.5|32453|32313|17
1626983720000|2021-07-22 19:55:20|32453.3|32313.3|32455.2|32315.2|32455.3|32315.3|32453.3|32313.3|5
1626983730000|2021-07-22 19:55:30|32455.3|32315.3|32455.2|32315.2|32455.3|32315.3|32454.7|32314.7|8
1626983740000|2021-07-22 19:55:40|32454.5|32314.5|32453.7|32313.7|32455.3|32315.3|32450.8|32310.8|21
1626983750000|2021-07-22 19:55:50|32452.4|32312.4|32452.1|32312.1|32453.9|32313.9|32448.6|32308.6|21
1626983760000|2021-07-22 19:56:00|32451.1|32311.1|32456.6|32316.6|32456.7|32316.7|32450.8|32310.8|14
1626983770000|2021-07-22 19:56:10|32457.3|32317.3|32458.7|32318.7|32459.2|32319.2|32457.1|32317.1|18
1626983780000|2021-07-22 19:56:20|32458.6|32318.6|32458.8|32318.8|32460.2|32320.2|32457.8|32317.8|18
1626983790000|2021-07-22 19:56:30|32458.9|32318.9|32470.1|32330.1|32470.8|32330.8|32458.9|32318.9|23
1626983800000|2021-07-22 19:56:40|32470.6|32330.6|32466.6|32326.6|32470.6|32330.6|32466.5|32326.5|8
1626983810000|2021-07-22 19:56:50|32467.1|32327.1|32467.7|32327.7|32468.2|32328.2|32466.4|32326.4|9
1626983820000|2021-07-22 19:57:00|32468.3|32328.3|32467.3|32327.3|32468.8|32328.8|32467.2|32327.2|14
1626983830000|2021-07-22 19:57:10|32467.4|32327.4|32465.7|32325.7|32468.1|32328.1|32465.7|32325.7|8
1626983840000|2021-07-22 19:57:20|32465.9|32325.9|32465.3|32325.3|32466.7|32326.7|32465.3|32325.3|10
1626983850000|2021-07-22 19:57:30|32466.4|32326.4|32465.8|32325.8|32466.4|32326.4|32465.5|32325.5|11
1626983860000|2021-07-22 19:57:40|32466.2|32326.2|32468.8|32328.8|32469.8|32329.8|32466.2|32326.2|17
1626983870000|2021-07-22 19:57:50|32468.9|32328.9|32469.1|32329.1|32470.2|32330.2|32468.9|32328.9|12
1626983880000|2021-07-22 19:58:00|32469|32329|32468.5|32328.5|32470.1|32330.1|32466.8|32326.8|14
1626983890000|2021-07-22 19:58:10|32468.8|32328.8|32473.2|32333.2|32474.4|32334.4|32468.8|32328.8|19
1626983900000|2021-07-22 19:58:20|32473.8|32333.8|32478.6|32338.6|32478.6|32338.6|32469.8|32329.8|16
1626983910000|2021-07-22 19:58:30|32478.8|32338.8|32481|32341|32481.5|32341.5|32478.8|32338.8|6
1626983920000|2021-07-22 19:58:40|32480.9|32340.9|32466|32326|32480.9|32340.9|32465.4|32325.4|15
1626983930000|2021-07-22 19:58:50|32466.6|32326.6|32466.7|32326.7|32466.7|32326.7|32466.2|32326.2|6
1626983940000|2021-07-22 19:59:00|32467|32327|32464.6|32324.6|32467.8|32327.8|32464.6|32324.6|13
1626983950000|2021-07-22 19:59:10|32464.5|32324.5|32462.8|32322.8|32464.6|32324.6|32460.7|32320.7|12
1626983960000|2021-07-22 19:59:20|32463.3|32323.3|32463.1|32323.1|32467|32327|32462.8|32322.8|22
1626983970000|2021-07-22 19:59:30|32463.8|32323.8|32463.9|32323.9|32463.9|32323.9|32460.4|32320.4|17
1626983980000|2021-07-22 19:59:40|32463.3|32323.3|32460|32320|32463.9|32323.9|32460|32320|13
1626983990000|2021-07-22 19:59:50|32458|32318|32459.8|32319.8|32459.8|32319.8|32458|32318|15
1626984000000|2021-07-22 20:00:00|32459|32319|32452.2|32312.2|32459.8|32319.8|32450.8|32310.8|16
1626984010000|2021-07-22 20:00:10|32452.3|32312.3|32446|32306|32455.3|32315.3|32445.6|32305.6|23
1626984020000|2021-07-22 20:00:20|32445.8|32305.8|32447.9|32307.9|32450.1|32310.1|32445.8|32305.8|27
1626984030000|2021-07-22 20:00:30|32448|32308|32446|32306|32448.5|32308.5|32445.2|32305.2|8
1626984040000|2021-07-22 20:00:40|32446.4|32306.4|32444.3|32304.3|32446.8|32306.8|32444.3|32304.3|12
1626984050000|2021-07-22 20:00:50|32444|32304|32448.6|32308.6|32449.1|32309.1|32444|32304|19
1626984060000|2021-07-22 20:01:00|32449.2|32309.2|32449.3|32309.3|32449.9|32309.9|32449.2|32309.2|8
1626984070000|2021-07-22 20:01:10|32448.7|32308.7|32438.1|32298.1|32448.7|32308.7|32437.7|32297.7|30
1626984080000|2021-07-22 20:01:20|32438.6|32298.6|32437.6|32297.6|32439.8|32299.8|32437|32297|13
1626984090000|2021-07-22 20:01:30|32437.8|32297.8|32437.8|32297.8|32439.8|32299.8|32437.8|32297.8|7
1626984100000|2021-07-22 20:01:40|32438.8|32298.8|32441.2|32301.2|32441.6|32301.6|32438.8|32298.8|4
1626984110000|2021-07-22 20:01:50|32438.6|32298.6|32430.5|32290.5|32438.6|32298.6|32428.5|32288.5|8
1626984120000|2021-07-22 20:02:00|32430.1|32290.1|32419.2|32279.2|32430.1|32290.1|32417.6|32277.6|10
1626984130000|2021-07-22 20:02:10|32419|32279|32418.2|32278.2|32419|32279|32417.3|32277.3|9
1626984140000|2021-07-22 20:02:20|32417.6|32277.6|32418.3|32278.3|32426.2|32286.2|32417.1|32277.1|29
1626984150000|2021-07-22 20:02:30|32419.1|32279.1|32419.5|32279.5|32420.2|32280.2|32416|32276|11
1626984160000|2021-07-22 20:02:40|32419.6|32279.6|32424.8|32284.8|32427.7|32287.7|32419.2|32279.2|19
1626984170000|2021-07-22 20:02:50|32421.8|32281.8|32424.2|32284.2|32424.2|32284.2|32421.8|32281.8|7
1626984180000|2021-07-22 20:03:00|32423.2|32283.2|32422.8|32282.8|32424.5|32284.5|32422.2|32282.2|17
1626984190000|2021-07-22 20:03:10|32420.8|32280.8|32420.9|32280.9|32422.7|32282.7|32420.5|32280.5|18
1626984200000|2021-07-22 20:03:20|32421.2|32281.2|32421.2|32281.2|32421.2|32281.2|32421.2|32281.2|1
1626984210000|2021-07-22 20:03:30|32420.6|32280.6|32423.3|32283.3|32423.4|32283.4|32420.6|32280.6|10
1626984220000|2021-07-22 20:03:40|32422.3|32282.3|32423.3|32283.3|32423.3|32283.3|32422.3|32282.3|2
1626984230000|2021-07-22 20:03:50|32424.2|32284.2|32423|32283|32424.2|32284.2|32421.9|32281.9|8
1626984240000|2021-07-22 20:04:00|32419.4|32279.4|32420.2|32280.2|32420.2|32280.2|32411.4|32271.4|17
1626984250000|2021-07-22 20:04:10|32419.2|32279.2|32419.2|32279.2|32420.2|32280.2|32417|32277|16
1626984260000|2021-07-22 20:04:20|32418.7|32278.7|32419.5|32279.5|32419.5|32279.5|32414.2|32274.2|20
1626984270000|2021-07-22 20:04:30|32419.8|32279.8|32413.2|32273.2|32419.8|32279.8|32411.1|32271.1|30
1626984280000|2021-07-22 20:04:40|32414.5|32274.5|32412.2|32272.2|32416|32276|32407.6|32267.6|16
1626984290000|2021-07-22 20:04:50|32411.3|32271.3|32410.2|32270.2|32412.2|32272.2|32408.1|32268.1|25
1626984300000|2021-07-22 20:05:00|32411.1|32271.1|32407.5|32267.5|32418.2|32278.2|32407.5|32267.5|27
1626984310000|2021-07-22 20:05:10|32407.8|32267.8|32410.9|32270.9|32411|32271|32405.2|32265.2|24
1626984320000|2021-07-22 20:05:20|32409.3|32269.3|32404.2|32264.2|32409.5|32269.5|32404.1|32264.1|31
1626984330000|2021-07-22 20:05:30|32404.8|32264.8|32406.6|32266.6|32407.5|32267.5|32404.4|32264.4|16
1626984340000|2021-07-22 20:05:40|32406.4|32266.4|32405.6|32265.6|32406.5|32266.5|32405.6|32265.6|7
1626984350000|2021-07-22 20:05:50|32404|32264|32407.2|32267.2|32407.2|32267.2|32402.2|32262.2|20
1626984360000|2021-07-22 20:06:00|32407.3|32267.3|32403.8|32263.8|32407.3|32267.3|32403|32263|18
1626984370000|2021-07-22 20:06:10|32403.5|32263.5|32397.6|32257.6|32403.8|32263.8|32397.3|32257.3|32
1626984380000|2021-07-22 20:06:20|32399.2|32259.2|32390.4|32250.4|32402.8|32262.8|32389.6|32249.6|32
1626984390000|2021-07-22 20:06:30|32392.4|32252.4|32389.3|32249.3|32396|32256|32389.3|32249.3|19
1626984400000|2021-07-22 20:06:40|32389.4|32249.4|32389.6|32249.6|32389.6|32249.6|32389.3|32249.3|5
1626984410000|2021-07-22 20:06:50|32389.5|32249.5|32389|32249|32390.5|32250.5|32389|32249|8
1626984420000|2021-07-22 20:07:00|32390.6|32250.6|32389|32249|32390.6|32250.6|32389|32249|3
1626984430000|2021-07-22 20:07:10|32390.7|32250.7|32389.7|32249.7|32390.8|32250.8|32389|32249|17
1626984440000|2021-07-22 20:07:20|32388.7|32248.7|32395.9|32255.9|32397.6|32257.6|32386.5|32246.5|13
1626984450000|2021-07-22 20:07:30|32395.7|32255.7|32399.8|32259.8|32406.1|32266.1|32395.6|32255.6|30
1626984460000|2021-07-22 20:07:40|32400.2|32260.2|32395.6|32255.6|32400.2|32260.2|32393.9|32253.9|24
1626984470000|2021-07-22 20:07:50|32395.5|32255.5|32398.3|32258.3|32400.5|32260.5|32395.5|32255.5|14
1626984480000|2021-07-22 20:08:00|32398.1|32258.1|32398.1|32258.1|32399.4|32259.4|32396.9|32256.9|13
1626984490000|2021-07-22 20:08:10|32398.3|32258.3|32397.4|32257.4|32398.3|32258.3|32397.4|32257.4|10
1626984500000|2021-07-22 20:08:20|32397.3|32257.3|32395.2|32255.2|32397.3|32257.3|32395.2|32255.2|3
1626984510000|2021-07-22 20:08:30|32394.6|32254.6|32392.5|32252.5|32395.7|32255.7|32383.9|32243.9|14
1626984520000|2021-07-22 20:08:40|32392.6|32252.6|32389.4|32249.4|32396.7|32256.7|32387.7|32247.7|25
1626984530000|2021-07-22 20:08:50|32387.7|32247.7|32386.5|32246.5|32390.4|32250.4|32386.5|32246.5|20
1626984540000|2021-07-22 20:09:00|32387.7|32247.7|32382.9|32242.9|32387.7|32247.7|32381.9|32241.9|9
1626984550000|2021-07-22 20:09:10|32383.4|32243.4|32387.3|32247.3|32387.8|32247.8|32382.9|32242.9|20
1626984560000|2021-07-22 20:09:20|32387.1|32247.1|32387.5|32247.5|32387.8|32247.8|32386.2|32246.2|27
1626984570000|2021-07-22 20:09:30|32387.7|32247.7|32387.2|32247.2|32387.7|32247.7|32386|32246|14
1626984580000|2021-07-22 20:09:40|32386.9|32246.9|32386.9|32246.9|32387.5|32247.5|32386.7|32246.7|11
1626984590000|2021-07-22 20:09:50|32387.3|32247.3|32390.1|32250.1|32390.1|32250.1|32382.1|32242.1|18
1626984600000|2021-07-22 20:10:00|32388.6|32248.6|32384.9|32244.9|32392.4|32252.4|32384.9|32244.9|18
1626984610000|2021-07-22 20:10:10|32382.2|32242.2|32379|32239|32382.7|32242.7|32378.6|32238.6|12
1626984620000|2021-07-22 20:10:20|32381.7|32241.7|32378.3|32238.3|32381.7|32241.7|32378|32238|18
1626984630000|2021-07-22 20:10:30|32377.2|32237.2|32377.5|32237.5|32378.5|32238.5|32376.7|32236.7|23
1626984640000|2021-07-22 20:10:40|32380.1|32240.1|32378|32238|32381.5|32241.5|32377.5|32237.5|24
1626984650000|2021-07-22 20:10:50|32378.1|32238.1|32378.4|32238.4|32379|32239|32377.9|32237.9|14
1626984660000|2021-07-22 20:11:00|32378.5|32238.5|32379.8|32239.8|32380.8|32240.8|32378.4|32238.4|7
1626984670000|2021-07-22 20:11:10|32380.3|32240.3|32379.6|32239.6|32380.4|32240.4|32379.2|32239.2|10
1626984680000|2021-07-22 20:11:20|32378.6|32238.6|32379.8|32239.8|32380.3|32240.3|32378.1|32238.1|13
1626984690000|2021-07-22 20:11:30|32379.7|32239.7|32375.9|32235.9|32380.2|32240.2|32371.5|32231.5|22
1626984700000|2021-07-22 20:11:40|32374.4|32234.4|32371|32231|32375.9|32235.9|32369.7|32229.7|28
1626984710000|2021-07-22 20:11:50|32370.3|32230.3|32371.4|32231.4|32371.4|32231.4|32368.5|32228.5|19
1626984720000|2021-07-22 20:12:00|32372.9|32232.9|32371.5|32231.5|32372.9|32232.9|32369.4|32229.4|12
1626984730000|2021-07-22 20:12:10|32371.7|32231.7|32371.5|32231.5|32371.7|32231.7|32371.5|32231.5|2
1626984740000|2021-07-22 20:12:20|32371.4|32231.4|32371.7|32231.7|32371.7|32231.7|32371.3|32231.3|8
1626984750000|2021-07-22 20:12:30|32371.9|32231.9|32372.4|32232.4|32373.4|32233.4|32370.5|32230.5|20
1626984760000|2021-07-22 20:12:40|32372.6|32232.6|32371.4|32231.4|32372.6|32232.6|32370.5|32230.5|14
1626984770000|2021-07-22 20:12:50|32369.9|32229.9|32368.4|32228.4|32369.9|32229.9|32367.5|32227.5|18
1626984780000|2021-07-22 20:13:00|32368.2|32228.2|32353.9|32213.9|32368.6|32228.6|32341.6|32201.6|20
1626984790000|2021-07-22 20:13:10|32353.6|32213.6|32350.6|32210.6|32353.6|32213.6|32342.9|32202.9|22
1626984800000|2021-07-22 20:13:20|32350.2|32210.2|32350.6|32210.6|32354.4|32214.4|32348.2|32208.2|38
1626984810000|2021-07-22 20:13:30|32351.1|32211.1|32354.9|32214.9|32355.4|32215.4|32349.8|32209.8|37
1626984820000|2021-07-22 20:13:40|32355.7|32215.7|32356|32216|32357.8|32217.8|32353.1|32213.1|30
1626984830000|2021-07-22 20:13:50|32355.4|32215.4|32351.9|32211.9|32356|32216|32350.8|32210.8|34
1626984840000|2021-07-22 20:14:00|32352.4|32212.4|32353.3|32213.3|32353.3|32213.3|32345.4|32205.4|28
1626984850000|2021-07-22 20:14:10|32353.4|32213.4|32350|32210|32355.1|32215.1|32350|32210|30
1626984860000|2021-07-22 20:14:20|32350.8|32210.8|32343.4|32203.4|32351.6|32211.6|32343.3|32203.3|31
1626984870000|2021-07-22 20:14:30|32343.3|32203.3|32340.8|32200.8|32343.6|32203.6|32340.8|32200.8|10
1626984890000|2021-07-22 20:14:50|32347.4|32207.4|32345.1|32205.1|32347.4|32207.4|32345.1|32205.1|6
1626984900000|2021-07-22 20:15:00|32344.2|32204.2|32353.7|32213.7|32358.6|32218.6|32343.9|32203.9|26
1626984910000|2021-07-22 20:15:10|32353.5|32213.5|32344.6|32204.6|32353.5|32213.5|32344.6|32204.6|13
1626984920000|2021-07-22 20:15:20|32345.5|32205.5|32352.2|32212.2|32352.2|32212.2|32345.5|32205.5|19
1626984930000|2021-07-22 20:15:30|32352.3|32212.3|32363.5|32223.5|32363.8|32223.8|32352.3|32212.3|23
1626984940000|2021-07-22 20:15:40|32364|32224|32378.6|32238.6|32381.8|32241.8|32363.8|32223.8|30
1626984950000|2021-07-22 20:15:50|32379|32239|32363.1|32223.1|32379|32239|32362.6|32222.6|31
1626984960000|2021-07-22 20:16:00|32362.9|32222.9|32369.2|32229.2|32371.7|32231.7|32362.9|32222.9|26
1626984970000|2021-07-22 20:16:10|32369.6|32229.6|32376.1|32236.1|32376.1|32236.1|32369.2|32229.2|18
1626984980000|2021-07-22 20:16:20|32373.2|32233.2|32372.6|32232.6|32376.1|32236.1|32369|32229|14
1626984990000|2021-07-22 20:16:30|32369.6|32229.6|32371|32231|32373.9|32233.9|32369.6|32229.6|19
1626985000000|2021-07-22 20:16:40|32370.9|32230.9|32369|32229|32370.9|32230.9|32368.2|32228.2|5
1626985010000|2021-07-22 20:16:50|32369.6|32229.6|32372.5|32232.5|32373.7|32233.7|32368.4|32228.4|8
1626985020000|2021-07-22 20:17:00|32371.8|32231.8|32373.9|32233.9|32375|32235|32371.8|32231.8|7
1626985030000|2021-07-22 20:17:10|32373.3|32233.3|32380.9|32240.9|32382.8|32242.8|32373.3|32233.3|17
1626985040000|2021-07-22 20:17:20|32380.8|32240.8|32379.1|32239.1|32380.8|32240.8|32376.6|32236.6|14
1626985050000|2021-07-22 20:17:30|32379.7|32239.7|32379.4|32239.4|32379.7|32239.7|32379.4|32239.4|2
1626985060000|2021-07-22 20:17:40|32379.6|32239.6|32379.8|32239.8|32379.8|32239.8|32379.6|32239.6|4
1626985070000|2021-07-22 20:17:50|32379.7|32239.7|32379.5|32239.5|32381.8|32241.8|32379.4|32239.4|13
1626985080000|2021-07-22 20:18:00|32379.6|32239.6|32379.8|32239.8|32379.8|32239.8|32379.6|32239.6|4
1626985090000|2021-07-22 20:18:10|32380|32240|32383.8|32243.8|32383.8|32243.8|32380|32240|6
1626985100000|2021-07-22 20:18:20|32384|32244|32383|32243|32384|32244|32383|32243|8
1626985110000|2021-07-22 20:18:30|32383.2|32243.2|32383.3|32243.3|32384.2|32244.2|32383|32243|14
1626985120000|2021-07-22 20:18:40|32384.3|32244.3|32389.9|32249.9|32391.6|32251.6|32384.3|32244.3|13
1626985130000|2021-07-22 20:18:50|32390.5|32250.5|32392.4|32252.4|32393.9|32253.9|32390.5|32250.5|22
1626985140000|2021-07-22 20:19:00|32391.6|32251.6|32391.5|32251.5|32391.6|32251.6|32391.5|32251.5|4
1626985150000|2021-07-22 20:19:10|32391.9|32251.9|32397.6|32257.6|32398.2|32258.2|32391.6|32251.6|16
1626985160000|2021-07-22 20:19:20|32399.7|32259.7|32392.2|32252.2|32400|32260|32391.1|32251.1|14
1626985170000|2021-07-22 20:19:30|32392.6|32252.6|32388.1|32248.1|32393.1|32253.1|32387.4|32247.4|24
1626985180000|2021-07-22 20:19:40|32388.6|32248.6|32390.6|32250.6|32392.2|32252.2|32388.6|32248.6|22
1626985200000|2021-07-22 20:20:00|32390.9|32250.9|32390.6|32250.6|32391.3|32251.3|32390.6|32250.6|4
1626985210000|2021-07-22 20:20:10|32390.9|32250.9|32390|32250|32390.9|32250.9|32390|32250|8
1626985220000|2021-07-22 20:20:20|32389.7|32249.7|32386.8|32246.8|32389.7|32249.7|32385.9|32245.9|20
1626985230000|2021-07-22 20:20:30|32386.2|32246.2|32373.8|32233.8|32386.2|32246.2|32372.4|32232.4|13
1626985240000|2021-07-22 20:20:40|32373.1|32233.1|32374.4|32234.4|32374.4|32234.4|32373.1|32233.1|5
1626985250000|2021-07-22 20:20:50|32379.4|32239.4|32381|32241|32385.5|32245.5|32374.4|32234.4|12
1626985260000|2021-07-22 20:21:00|32379.4|32239.4|32367.6|32227.6|32379.4|32239.4|32363.5|32223.5|12
1626985270000|2021-07-22 20:21:10|32368.5|32228.5|32351.9|32211.9|32368.5|32228.5|32351.1|32211.1|16
1626985280000|2021-07-22 20:21:20|32351.4|32211.4|32352|32212|32352.1|32212.1|32349.5|32209.5|22
1626985290000|2021-07-22 20:21:30|32351.6|32211.6|32351.9|32211.9|32352.2|32212.2|32350.7|32210.7|19
1626985300000|2021-07-22 20:21:40|32351.2|32211.2|32350.8|32210.8|32351.4|32211.4|32350.4|32210.4|14
1626985310000|2021-07-22 20:21:50|32350.4|32210.4|32351|32211|32351.6|32211.6|32350.3|32210.3|17
1626985320000|2021-07-22 20:22:00|32351.4|32211.4|32362.3|32222.3|32363.1|32223.1|32351.4|32211.4|26
1626985330000|2021-07-22 20:22:10|32362.5|32222.5|32368.8|32228.8|32369.4|32229.4|32362|32222|23
1626985340000|2021-07-22 20:22:20|32369|32229|32367.7|32227.7|32369.8|32229.8|32367.3|32227.3|28
1626985350000|2021-07-22 20:22:30|32368|32228|32362.8|32222.8|32368|32228|32362.7|32222.7|25
1626985360000|2021-07-22 20:22:40|32359.6|32219.6|32349.5|32209.5|32359.6|32219.6|32349.5|32209.5|14
1626985370000|2021-07-22 20:22:50|32350.1|32210.1|32344.3|32204.3|32350.1|32210.1|32342.9|32202.9|23
1626985380000|2021-07-22 20:23:00|32344.1|32204.1|32352.7|32212.7|32352.7|32212.7|32344.1|32204.1|22
1626985390000|2021-07-22 20:23:10|32352.5|32212.5|32355.8|32215.8|32358.3|32218.3|32352.5|32212.5|20
1626985400000|2021-07-22 20:23:20|32356.4|32216.4|32356.1|32216.1|32359.9|32219.9|32355|32215|19
1626985410000|2021-07-22 20:23:30|32356.2|32216.2|32355|32215|32358.7|32218.7|32354.5|32214.5|14
1626985420000|2021-07-22 20:23:40|32357.7|32217.7|32354.6|32214.6|32357.7|32217.7|32353.8|32213.8|25
1626985430000|2021-07-22 20:23:50|32354.5|32214.5|32354.8|32214.8|32357.9|32217.9|32354|32214|20
1626985440000|2021-07-22 20:24:00|32354.6|32214.6|32350.4|32210.4|32354.7|32214.7|32350.4|32210.4|30
1626985450000|2021-07-22 20:24:10|32350.7|32210.7|32346.3|32206.3|32352.5|32212.5|32346.3|32206.3|18
1626985460000|2021-07-22 20:24:20|32347.1|32207.1|32346.3|32206.3|32347.1|32207.1|32346.3|32206.3|2
1626985470000|2021-07-22 20:24:30|32346.9|32206.9|32346.3|32206.3|32347|32207|32341.1|32201.1|11
1626985480000|2021-07-22 20:24:40|32346.6|32206.6|32344.1|32204.1|32346.9|32206.9|32340.6|32200.6|23
1626985490000|2021-07-22 20:24:50|32345.3|32205.3|32351.1|32211.1|32351.8|32211.8|32344.2|32204.2|23
1626985500000|2021-07-22 20:25:00|32351.2|32211.2|32350.1|32210.1|32351.2|32211.2|32349.5|32209.5|26
1626985510000|2021-07-22 20:25:10|32350.3|32210.3|32350.5|32210.5|32350.8|32210.8|32345.3|32205.3|19
1626985520000|2021-07-22 20:25:20|32350.6|32210.6|32349.7|32209.7|32350.7|32210.7|32349.7|32209.7|17
1626985530000|2021-07-22 20:25:30|32349.6|32209.6|32346.9|32206.9|32349.6|32209.6|32346.9|32206.9|4
1626985540000|2021-07-22 20:25:40|32346.4|32206.4|32340.5|32200.5|32346.4|32206.4|32340.5|32200.5|5
1626985550000|2021-07-22 20:25:50|32340|32200|32342|32202|32342.3|32202.3|32340|32200|6
1626985560000|2021-07-22 20:26:00|32340|32200|32344.4|32204.4|32344.4|32204.4|32340|32200|19
1626985570000|2021-07-22 20:26:10|32343.5|32203.5|32347.9|32207.9|32347.9|32207.9|32343.5|32203.5|5
1626985580000|2021-07-22 20:26:20|32347.8|32207.8|32345.9|32205.9|32347.9|32207.9|32345.7|32205.7|14
1626985590000|2021-07-22 20:26:30|32345.8|32205.8|32346.7|32206.7|32347.8|32207.8|32345.2|32205.2|27
1626985600000|2021-07-22 20:26:40|32347|32207|32347.4|32207.4|32348.3|32208.3|32345.2|32205.2|22
1626985610000|2021-07-22 20:26:50|32349.3|32209.3|32350.2|32210.2|32350.2|32210.2|32349.3|32209.3|6
1626985620000|2021-07-22 20:27:00|32350.6|32210.6|32351.7|32211.7|32351.7|32211.7|32350.6|32210.6|3
1626985630000|2021-07-22 20:27:10|32354.7|32214.7|32355.4|32215.4|32362|32222|32354.1|32214.1|23
1626985640000|2021-07-22 20:27:20|32355.7|32215.7|32357.5|32217.5|32359.8|32219.8|32354.8|32214.8|18
1626985650000|2021-07-22 20:27:30|32358|32218|32360.3|32220.3|32360.3|32220.3|32358|32218|15
1626985660000|2021-07-22 20:27:40|32360.2|32220.2|32360.8|32220.8|32362.4|32222.4|32359.3|32219.3|18
1626985680000|2021-07-22 20:28:00|32360.7|32220.7|32349.8|32209.8|32360.8|32220.8|32347.2|32207.2|18
1626985690000|2021-07-22 20:28:10|32350.2|32210.2|32350.7|32210.7|32351.1|32211.1|32349.6|32209.6|17
1626985700000|2021-07-22 20:28:20|32350.6|32210.6|32350.8|32210.8|32350.9|32210.9|32349.2|32209.2|21
1626985710000|2021-07-22 20:28:30|32349.6|32209.6|32348.2|32208.2|32349.6|32209.6|32347.1|32207.1|18
1626985720000|2021-07-22 20:28:40|32348.4|32208.4|32350.2|32210.2|32350.5|32210.5|32345.7|32205.7|23
1626985730000|2021-07-22 20:28:50|32350.1|32210.1|32349.4|32209.4|32350.5|32210.5|32349.3|32209.3|15
1626985740000|2021-07-22 20:29:00|32349.6|32209.6|32359.2|32219.2|32359.5|32219.5|32347|32207|19
1626985750000|2021-07-22 20:29:10|32357.9|32217.9|32348.1|32208.1|32359.5|32219.5|32345|32205|24
1626985760000|2021-07-22 20:29:20|32348.3|32208.3|32348.8|32208.8|32348.8|32208.8|32348.1|32208.1|16
1626985770000|2021-07-22 20:29:30|32349|32209|32341|32201|32349.2|32209.2|32340|32200|20
1626985780000|2021-07-22 20:29:40|32343.4|32203.4|32352.4|32212.4|32353.8|32213.8|32341.1|32201.1|24
1626985790000|2021-07-22 20:29:50|32353.2|32213.2|32359.6|32219.6|32359.9|32219.9|32351.9|32211.9|17
1626985800000|2021-07-22 20:30:00|32359.9|32219.9|32364.2|32224.2|32364.5|32224.5|32359.9|32219.9|24
1626985810000|2021-07-22 20:30:10|32364.1|32224.1|32369.6|32229.6|32371.5|32231.5|32364.1|32224.1|17
1626985820000|2021-07-22 20:30:20|32369.4|32229.4|32372.4|32232.4|32373.5|32233.5|32369.4|32229.4|7
1626985830000|2021-07-22 20:30:30|32372.3|32232.3|32372|32232|32372.3|32232.3|32371.1|32231.1|10
1626985840000|2021-07-22 20:30:40|32371.1|32231.1|32378.3|32238.3|32380.2|32240.2|32371.1|32231.1|13
1626985850000|2021-07-22 20:30:50|32378.4|32238.4|32378.3|32238.3|32378.4|32238.4|32378.3|32238.3|6
1626985860000|2021-07-22 20:31:00|32378.4|32238.4|32378.3|32238.3|32383.9|32243.9|32378.3|32238.3|6
1626985870000|2021-07-22 20:31:10|32378.1|32238.1|32375.2|32235.2|32378.1|32238.1|32375.1|32235.1|6
1626985880000|2021-07-22 20:31:20|32375.1|32235.1|32375.1|32235.1|32377.4|32237.4|32375.1|32235.1|3
1626985890000|2021-07-22 20:31:30|32374.9|32234.9|32376.8|32236.8|32379.8|32239.8|32374.5|32234.5|7
1626985900000|2021-07-22 20:31:40|32374.3|32234.3|32377.1|32237.1|32377.5|32237.5|32374.3|32234.3|7
1626985910000|2021-07-22 20:31:50|32379.1|32239.1|32377.1|32237.1|32379.2|32239.2|32376.8|32236.8|6
1626985920000|2021-07-22 20:32:00|32376.9|32236.9|32376.8|32236.8|32377.1|32237.1|32376.8|32236.8|6
1626985930000|2021-07-22 20:32:10|32377.1|32237.1|32377.3|32237.3|32377.3|32237.3|32377.1|32237.1|2
1626985940000|2021-07-22 20:32:20|32377.1|32237.1|32376.8|32236.8|32379.1|32239.1|32376.8|32236.8|5
1626985950000|2021-07-22 20:32:30|32376.3|32236.3|32364|32224|32376.5|32236.5|32361.3|32221.3|18
1626985960000|2021-07-22 20:32:40|32363.8|32223.8|32369.2|32229.2|32371|32231|32363.5|32223.5|19
1626985970000|2021-07-22 20:32:50|32370|32230|32370.2|32230.2|32371.4|32231.4|32368.3|32228.3|28
1626985980000|2021-07-22 20:33:00|32370.7|32230.7|32371.4|32231.4|32371.8|32231.8|32369.4|32229.4|28
1626985990000|2021-07-22 20:33:10|32370.7|32230.7|32375|32235|32376|32236|32370.7|32230.7|23
1626986000000|2021-07-22 20:33:20|32375.8|32235.8|32375|32235|32375.8|32235.8|32373|32233|9
1626986020000|2021-07-22 20:33:40|32374.9|32234.9|32371.5|32231.5|32374.9|32234.9|32371.5|32231.5|5
1626986030000|2021-07-22 20:33:50|32371.2|32231.2|32360.5|32220.5|32371.2|32231.2|32360.5|32220.5|24
1626986040000|2021-07-22 20:34:00|32360|32220|32353.8|32213.8|32360|32220|32345.4|32205.4|11
1626986050000|2021-07-22 20:34:10|32354.5|32214.5|32349.7|32209.7|32354.5|32214.5|32347.6|32207.6|20
1626986060000|2021-07-22 20:34:20|32351.6|32211.6|32327.3|32187.3|32351.6|32211.6|32322.4|32182.4|29
1626986070000|2021-07-22 20:34:30|32327|32187|32319|32179|32327.2|32187.2|32319|32179|18
1626986080000|2021-07-22 20:34:40|32323.6|32183.6|32321.8|32181.8|32323.6|32183.6|32316.5|32176.5|14
1626986090000|2021-07-22 20:34:50|32321.4|32181.4|32322.8|32182.8|32323.3|32183.3|32321.4|32181.4|4
1626986100000|2021-07-22 20:35:00|32328.2|32188.2|32333.8|32193.8|32338.3|32198.3|32328.2|32188.2|24
1626986110000|2021-07-22 20:35:10|32333.9|32193.9|32339|32199|32339.3|32199.3|32329.4|32189.4|29
1626986120000|2021-07-22 20:35:20|32337.2|32197.2|32338.5|32198.5|32338.6|32198.6|32336.4|32196.4|32
1626986130000|2021-07-22 20:35:30|32339|32199|32340.6|32200.6|32340.6|32200.6|32339|32199|8
1626986140000|2021-07-22 20:35:40|32340.1|32200.1|32345.1|32205.1|32345.1|32205.1|32339.5|32199.5|10
1626986150000|2021-07-22 20:35:50|32345.6|32205.6|32344.7|32204.7|32348.8|32208.8|32344.7|32204.7|27
1626986160000|2021-07-22 20:36:00|32344.6|32204.6|32365.1|32225.1|32368.9|32228.9|32344.6|32204.6|24
1626986170000|2021-07-22 20:36:10|32366.6|32226.6|32365.8|32225.8|32370.7|32230.7|32361.4|32221.4|30
1626986180000|2021-07-22 20:36:20|32366|32226|32375.8|32235.8|32376.4|32236.4|32362|32222|23
1626986190000|2021-07-22 20:36:30|32374.6|32234.6|32362.3|32222.3|32375.8|32235.8|32362.3|32222.3|29
1626986200000|2021-07-22 20:36:40|32361|32221|32372|32232|32373.8|32233.8|32360.8|32220.8|13
1626986210000|2021-07-22 20:36:50|32371.9|32231.9|32372.7|32232.7|32374.2|32234.2|32371.9|32231.9|16
1626986220000|2021-07-22 20:37:00|32372.6|32232.6|32370.5|32230.5|32374|32234|32370.5|32230.5|13
1626986230000|2021-07-22 20:37:10|32370.3|32230.3|32369.7|32229.7|32370.6|32230.6|32368.3|32228.3|12
1626986240000|2021-07-22 20:37:20|32369.8|32229.8|32361.9|32221.9|32369.8|32229.8|32361.9|32221.9|6
1626986250000|2021-07-22 20:37:30|32358.6|32218.6|32358.9|32218.9|32361.9|32221.9|32357.6|32217.6|19
1626986260000|2021-07-22 20:37:40|32358.4|32218.4|32357.3|32217.3|32358.4|32218.4|32355.9|32215.9|7
1626986270000|2021-07-22 20:37:50|32357.4|32217.4|32364.2|32224.2|32364.2|32224.2|32357.4|32217.4|12
1626986280000|2021-07-22 20:38:00|32364.6|32224.6|32373.5|32233.5|32374.7|32234.7|32364.2|32224.2|21
1626986290000|2021-07-22 20:38:10|32373.9|32233.9|32373.4|32233.4|32374.2|32234.2|32373.3|32233.3|9
1626986300000|2021-07-22 20:38:20|32373.5|32233.5|32372.8|32232.8|32373.5|32233.5|32366.8|32226.8|17
1626986320000|2021-07-22 20:38:40|32372.7|32232.7|32373.1|32233.1|32373.1|32233.1|32372.7|32232.7|4
1626986330000|2021-07-22 20:38:50|32373.2|32233.2|32373.5|32233.5|32373.5|32233.5|32373.2|32233.2|2
1626986340000|2021-07-22 20:39:00|32373.4|32233.4|32373.5|32233.5|32373.5|32233.5|32373.4|32233.4|2
1626986350000|2021-07-22 20:39:10|32373.4|32233.4|32371.5|32231.5|32373.5|32233.5|32371.5|32231.5|4
1626986360000|2021-07-22 20:39:20|32371.2|32231.2|32369|32229|32371.5|32231.5|32369|32229|9
1626986370000|2021-07-22 20:39:30|32368.9|32228.9|32368.4|32228.4|32369|32229|32368.3|32228.3|11
1626986380000|2021-07-22 20:39:40|32368.1|32228.1|32366|32226|32368.1|32228.1|32364.7|32224.7|8
1626986390000|2021-07-22 20:39:50|32366.2|32226.2|32364.7|32224.7|32368|32228|32364.2|32224.2|6
1626986400000|2021-07-22 20:40:00|32364.6|32224.6|32365.8|32225.8|32365.8|32225.8|32364.6|32224.6|8
1626986410000|2021-07-22 20:40:10|32367.6|32227.6|32375.9|32235.9|32376.5|32236.5|32367.6|32227.6|9
1626986420000|2021-07-22 20:40:20|32374.5|32234.5|32374|32234|32376.7|32236.7|32374|32234|6
1626986430000|2021-07-22 20:40:30|32380|32240|32382.9|32242.9|32387.4|32247.4|32380|32240|14
1626986440000|2021-07-22 20:40:40|32383|32243|32383.1|32243.1|32384.7|32244.7|32382.2|32242.2|13
1626986450000|2021-07-22 20:40:50|32382.9|32242.9|32385|32245|32385|32245|32380.5|32240.5|17
1626986460000|2021-07-22 20:41:00|32385.1|32245.1|32384.2|32244.2|32393|32253|32383.4|32243.4|18
1626986470000|2021-07-22 20:41:10|32384.5|32244.5|32389|32249|32393.5|32253.5|32384.5|32244.5|22
1626986480000|2021-07-22 20:41:20|32390.8|32250.8|32391|32251|32391.6|32251.6|32384.3|32244.3|9
1626986490000|2021-07-22 20:41:30|32388.5|32248.5|32389.5|32249.5|32389.5|32249.5|32385.1|32245.1|19
1626986500000|2021-07-22 20:41:40|32389.3|32249.3|32391.5|32251.5|32391.5|32251.5|32387.7|32247.7|15
1626986510000|2021-07-22 20:41:50|32390.1|32250.1|32389.8|32249.8|32390.1|32250.1|32386.4|32246.4|5
1626986520000|2021-07-22 20:42:00|32390|32250|32405|32265|32405.8|32265.8|32390|32250|26
1626986530000|2021-07-22 20:42:10|32404.3|32264.3|32389|32249|32404.4|32264.4|32389|32249|30
1626986540000|2021-07-22 20:42:20|32390.9|32250.9|32401.8|32261.8|32401.8|32261.8|32389|32249|26
1626986550000|2021-07-22 20:42:30|32400.8|32260.8|32401.2|32261.2|32401.3|32261.3|32399.7|32259.7|9
1626986560000|2021-07-22 20:42:40|32401.3|32261.3|32407.2|32267.2|32407.5|32267.5|32401.3|32261.3|18
1626986570000|2021-07-22 20:42:50|32409.3|32269.3|32410.7|32270.7|32410.7|32270.7|32409.3|32269.3|5
1626986580000|2021-07-22 20:43:00|32409.9|32269.9|32407.8|32267.8|32409.9|32269.9|32404|32264|25
1626986590000|2021-07-22 20:43:10|32407.1|32267.1|32410|32270|32410|32270|32407.1|32267.1|10
1626986600000|2021-07-22 20:43:20|32409.3|32269.3|32417.2|32277.2|32417.2|32277.2|32407.7|32267.7|16
1626986610000|2021-07-22 20:43:30|32415.8|32275.8|32421|32281|32421.2|32281.2|32415.8|32275.8|25
1626986620000|2021-07-22 20:43:40|32420|32280|32419|32279|32421|32281|32418.2|32278.2|16
1626986630000|2021-07-22 20:43:50|32413.1|32273.1|32408.7|32268.7|32413.2|32273.2|32406.9|32266.9|16
1626986640000|2021-07-22 20:44:00|32407.8|32267.8|32406|32266|32413.5|32273.5|32405.3|32265.3|16
1626986650000|2021-07-22 20:44:10|32406.3|32266.3|32407.7|32267.7|32407.7|32267.7|32405|32265|17
1626986660000|2021-07-22 20:44:20|32406.3|32266.3|32406|32266|32407.5|32267.5|32405.4|32265.4|9
1626986670000|2021-07-22 20:44:30|32405.8|32265.8|32398.7|32258.7|32405.8|32265.8|32398.6|32258.6|7
1626986680000|2021-07-22 20:44:40|32399.3|32259.3|32399.9|32259.9|32400.6|32260.6|32399.3|32259.3|5
1626986690000|2021-07-22 20:44:50|32400.8|32260.8|32393.1|32253.1|32400.8|32260.8|32390.9|32250.9|9
1626986700000|2021-07-22 20:45:00|32392.2|32252.2|32412.1|32272.1|32412.6|32272.6|32392.2|32252.2|28
1626986710000|2021-07-22 20:45:10|32412.2|32272.2|32408.5|32268.5|32412.3|32272.3|32403.9|32263.9|25
1626986720000|2021-07-22 20:45:20|32408.3|32268.3|32409.4|32269.4|32410.2|32270.2|32406.2|32266.2|17
1626986730000|2021-07-22 20:45:30|32407.6|32267.6|32409.8|32269.8|32410.1|32270.1|32407.6|32267.6|7
1626986740000|2021-07-22 20:45:40|32407.2|32267.2|32412|32272|32412.3|32272.3|32407.2|32267.2|8
1626986750000|2021-07-22 20:45:50|32410.1|32270.1|32398.9|32258.9|32410.1|32270.1|32394.4|32254.4|17
1626986760000|2021-07-22 20:46:00|32398|32258|32406.8|32266.8|32407.3|32267.3|32397.9|32257.9|23
1626986770000|2021-07-22 20:46:10|32406.1|32266.1|32409.6|32269.6|32419.4|32279.4|32406|32266|34
1626986780000|2021-07-22 20:46:20|32410.1|32270.1|32407.8|32267.8|32410.5|32270.5|32405.3|32265.3|22
1626986790000|2021-07-22 20:46:30|32407.9|32267.9|32407.8|32267.8|32410.4|32270.4|32407.2|32267.2|29
1626986800000|2021-07-22 20:46:40|32408.2|32268.2|32406.9|32266.9|32408.2|32268.2|32405.5|32265.5|17
1626986810000|2021-07-22 20:46:50|32406.8|32266.8|32407.7|32267.7|32408|32268|32403.3|32263.3|23
1626986820000|2021-07-22 20:47:00|32408|32268|32403.6|32263.6|32416.8|32276.8|32403.4|32263.4|31
1626986830000|2021-07-22 20:47:10|32407.4|32267.4|32413.9|32273.9|32414.5|32274.5|32403.6|32263.6|22
1626986840000|2021-07-22 20:47:20|32412.1|32272.1|32405.6|32265.6|32413.9|32273.9|32402.6|32262.6|22
1626986850000|2021-07-22 20:47:30|32403.4|32263.4|32394.5|32254.5|32403.8|32263.8|32394.5|32254.5|14
1626986860000|2021-07-22 20:47:40|32394.3|32254.3|32397.1|32257.1|32397.7|32257.7|32393.4|32253.4|29
1626986870000|2021-07-22 20:47:50|32397|32257|32397.7|32257.7|32397.9|32257.9|32394.9|32254.9|23
1626986880000|2021-07-22 20:48:00|32397.8|32257.8|32395.9|32255.9|32397.8|32257.8|32393.3|32253.3|17
1626986890000|2021-07-22 20:48:10|32397.4|32257.4|32397.6|32257.6|32398.1|32258.1|32396.6|32256.6|18
1626986900000|2021-07-22 20:48:20|32398.1|32258.1|32397|32257|32398.5|32258.5|32397|32257|19
1626986910000|2021-07-22 20:48:30|32396.6|32256.6|32398|32258|32399.2|32259.2|32396.6|32256.6|14
1626986920000|2021-07-22 20:48:40|32398.5|32258.5|32398.2|32258.2|32398.5|32258.5|32397.3|32257.3|9
1626986930000|2021-07-22 20:48:50|32397.8|32257.8|32398|32258|32398.3|32258.3|32397.1|32257.1|11
1626986940000|2021-07-22 20:49:00|32398.6|32258.6|32396.4|32256.4|32398.6|32258.6|32396.4|32256.4|7
1626986950000|2021-07-22 20:49:10|32397|32257|32391.2|32251.2|32397|32257|32391.2|32251.2|20
1626986960000|2021-07-22 20:49:20|32391|32251|32390.5|32250.5|32391.8|32251.8|32389.8|32249.8|16
1626986970000|2021-07-22 20:49:30|32390.4|32250.4|32376.9|32236.9|32390.4|32250.4|32374.3|32234.3|14
1626986990000|2021-07-22 20:49:50|32377.8|32237.8|32379.6|32239.6|32380.3|32240.3|32377.8|32237.8|16
1626987000000|2021-07-22 20:50:00|32380.8|32240.8|32377.6|32237.6|32383.7|32243.7|32376.6|32236.6|21
1626987010000|2021-07-22 20:50:10|32376.9|32236.9|32374.9|32234.9|32378|32238|32373.9|32233.9|22
1626987020000|2021-07-22 20:50:20|32376.6|32236.6|32367.4|32227.4|32377.3|32237.3|32358.3|32218.3|33
1626987030000|2021-07-22 20:50:30|32367.5|32227.5|32355.7|32215.7|32367.9|32227.9|32355.7|32215.7|27
1626987040000|2021-07-22 20:50:40|32355.6|32215.6|32357.9|32217.9|32357.9|32217.9|32355.6|32215.6|5
1626987050000|2021-07-22 20:50:50|32358.9|32218.9|32349.8|32209.8|32358.9|32218.9|32346.6|32206.6|14
1626987060000|2021-07-22 20:51:00|32349.4|32209.4|32349.1|32209.1|32349.8|32209.8|32349|32209|15
1626987070000|2021-07-22 20:51:10|32349.3|32209.3|32351.6|32211.6|32354.4|32214.4|32347.2|32207.2|22
1626987080000|2021-07-22 20:51:20|32351.4|32211.4|32352.4|32212.4|32354.4|32214.4|32347.9|32207.9|23
1626987090000|2021-07-22 20:51:30|32352.2|32212.2|32339.8|32199.8|32352.7|32212.7|32339.8|32199.8|11
1626987100000|2021-07-22 20:51:40|32339.4|32199.4|32337.2|32197.2|32339.4|32199.4|32336.9|32196.9|9
1626987110000|2021-07-22 20:51:50|32337.1|32197.1|32340.9|32200.9|32340.9|32200.9|32336.2|32196.2|10
1626987120000|2021-07-22 20:52:00|32340.8|32200.8|32339.7|32199.7|32342.1|32202.1|32339.7|32199.7|13
1626987130000|2021-07-22 20:52:10|32339.6|32199.6|32339.8|32199.8|32339.8|32199.8|32335.6|32195.6|16
1626987140000|2021-07-22 20:52:20|32336.6|32196.6|32327.9|32187.9|32339.3|32199.3|32326.7|32186.7|27
1626987150000|2021-07-22 20:52:30|32327.4|32187.4|32329.2|32189.2|32329.2|32189.2|32326.5|32186.5|4
1626987160000|2021-07-22 20:52:40|32330.2|32190.2|32329.3|32189.3|32332.9|32192.9|32329.3|32189.3|5
1626987170000|2021-07-22 20:52:50|32330|32190|32332.3|32192.3|32332.3|32192.3|32329.4|32189.4|6
1626987180000|2021-07-22 20:53:00|32329.7|32189.7|32337.9|32197.9|32339.1|32199.1|32329.4|32189.4|9
1626987190000|2021-07-22 20:53:10|32338.1|32198.1|32337.5|32197.5|32340.4|32200.4|32337.4|32197.4|25
1626987200000|2021-07-22 20:53:20|32337.6|32197.6|32336.8|32196.8|32338.9|32198.9|32336.7|32196.7|25
1626987210000|2021-07-22 20:53:30|32337.5|32197.5|32337.5|32197.5|32339.2|32199.2|32337.5|32197.5|13
1626987220000|2021-07-22 20:53:40|32338|32198|32338.8|32198.8|32339.1|32199.1|32337.6|32197.6|23
1626987230000|2021-07-22 20:53:50|32339.2|32199.2|32339.2|32199.2|32339.2|32199.2|32338.3|32198.3|18
1626987240000|2021-07-22 20:54:00|32339.4|32199.4|32335.6|32195.6|32340.4|32200.4|32335|32195|18
1626987250000|2021-07-22 20:54:10|32334.8|32194.8|32332.3|32192.3|32335.6|32195.6|32332.3|32192.3|8
1626987260000|2021-07-22 20:54:20|32332.2|32192.2|32329.3|32189.3|32332.3|32192.3|32329.3|32189.3|9
1626987270000|2021-07-22 20:54:30|32329.2|32189.2|32325.9|32185.9|32329.2|32189.2|32325.9|32185.9|6
1626987280000|2021-07-22 20:54:40|32325.2|32185.2|32323.7|32183.7|32325.2|32185.2|32323.6|32183.6|4
1626987290000|2021-07-22 20:54:50|32322.9|32182.9|32321.9|32181.9|32322.9|32182.9|32320|32180|7
1626987300000|2021-07-22 20:55:00|32322.3|32182.3|32321.5|32181.5|32322.7|32182.7|32321.2|32181.2|7
1626987310000|2021-07-22 20:55:10|32322.3|32182.3|32326.3|32186.3|32328.7|32188.7|32320|32180|14
1626987320000|2021-07-22 20:55:20|32328|32188|32322.4|32182.4|32328|32188|32321.4|32181.4|22
1626987330000|2021-07-22 20:55:30|32323.8|32183.8|32321|32181|32334.4|32194.4|32321|32181|16
1626987340000|2021-07-22 20:55:40|32319.7|32179.7|32321.4|32181.4|32321.4|32181.4|32316.5|32176.5|16
1626987350000|2021-07-22 20:55:50|32321.7|32181.7|32321.1|32181.1|32324.1|32184.1|32319.8|32179.8|28
1626987360000|2021-07-22 20:56:00|32321.5|32181.5|32321.6|32181.6|32323.4|32183.4|32320.6|32180.6|16
1626987370000|2021-07-22 20:56:10|32321.7|32181.7|32322|32182|32324.5|32184.5|32321.6|32181.6|24
1626987380000|2021-07-22 20:56:20|32322.6|32182.6|32328|32188|32330.2|32190.2|32322.6|32182.6|17
1626987390000|2021-07-22 20:56:30|32328.5|32188.5|32327.4|32187.4|32329.7|32189.7|32327|32187|20
1626987400000|2021-07-22 20:56:40|32327.5|32187.5|32331.2|32191.2|32331.3|32191.3|32326.5|32186.5|26
1626987410000|2021-07-22 20:56:50|32330.5|32190.5|32331.3|32191.3|32331.3|32191.3|32328.3|32188.3|18
1626987420000|2021-07-22 20:57:00|32331|32191|32327.4|32187.4|32331.2|32191.2|32327.4|32187.4|18
1626987430000|2021-07-22 20:57:10|32327.9|32187.9|32327.6|32187.6|32328|32188|32327.3|32187.3|22
1626987440000|2021-07-22 20:57:20|32327.5|32187.5|32327.7|32187.7|32329.3|32189.3|32327.1|32187.1|23
1626987450000|2021-07-22 20:57:30|32328|32188|32329.2|32189.2|32331|32191|32327|32187|32
1626987460000|2021-07-22 20:57:40|32328.9|32188.9|32327.1|32187.1|32330.7|32190.7|32327.1|32187.1|17
1626987470000|2021-07-22 20:57:50|32328.3|32188.3|32329.8|32189.8|32329.8|32189.8|32328.3|32188.3|5
1626987480000|2021-07-22 20:58:00|32330.7|32190.7|32332.5|32192.5|32332.5|32192.5|32328.7|32188.7|8
1626987490000|2021-07-22 20:58:10|32331.8|32191.8|32321|32181|32331.8|32191.8|32320.2|32180.2|13
1626987500000|2021-07-22 20:58:20|32320.8|32180.8|32321.4|32181.4|32321.6|32181.6|32320.4|32180.4|16
1626987510000|2021-07-22 20:58:30|32322.1|32182.1|32322.5|32182.5|32327.1|32187.1|32321.4|32181.4|19
1626987520000|2021-07-22 20:58:40|32321.8|32181.8|32323.4|32183.4|32324.2|32184.2|32321.8|32181.8|25
1626987530000|2021-07-22 20:58:50|32323.2|32183.2|32322.2|32182.2|32323.2|32183.2|32322.2|32182.2|6
1626987540000|2021-07-22 20:59:00|32322.1|32182.1|32320.6|32180.6|32322.4|32182.4|32320.6|32180.6|7
1626987550000|2021-07-22 20:59:10|32316.1|32176.1|32317.5|32177.5|32319.6|32179.6|32314.3|32174.3|24
1626987560000|2021-07-22 20:59:20|32317.7|32177.7|32315.1|32175.1|32317.9|32177.9|32313.8|32173.8|19
1626987570000|2021-07-22 20:59:30|32315.4|32175.4|32319.3|32179.3|32319.3|32179.3|32315.4|32175.4|16
1626987580000|2021-07-22 20:59:40|32319.5|32179.5|32319|32179|32319.5|32179.5|32318.8|32178.8|7
1626987590000|2021-07-22 20:59:50|32319.1|32179.1|32307.5|32167.5|32320.7|32180.7|32307.5|32167.5|15
1626987600000|2021-07-22 21:00:00|32307.3|32167.3|32297.5|32157.5|32308|32168|32293.1|32153.1|31
1626987610000|2021-07-22 21:00:10|32299.2|32159.2|32299.7|32159.7|32300.7|32160.7|32296.2|32156.2|25
1626987620000|2021-07-22 21:00:20|32297.8|32157.8|32298.6|32158.6|32298.6|32158.6|32297.6|32157.6|8
1626987630000|2021-07-22 21:00:30|32298.7|32158.7|32304|32164|32304|32164|32298.7|32158.7|31
1626987640000|2021-07-22 21:00:40|32304.9|32164.9|32307.9|32167.9|32309.5|32169.5|32304.9|32164.9|29
1626987650000|2021-07-22 21:00:50|32309.2|32169.2|32299.8|32159.8|32311|32171|32299.8|32159.8|31
1626987660000|2021-07-22 21:01:00|32300|32160|32307|32167|32307.2|32167.2|32298.7|32158.7|34
1626987670000|2021-07-22 21:01:10|32307.5|32167.5|32309|32169|32309.2|32169.2|32306.1|32166.1|27
1626987680000|2021-07-22 21:01:20|32309.2|32169.2|32309.4|32169.4|32310.5|32170.5|32309|32169|25
1626987690000|2021-07-22 21:01:30|32310.5|32170.5|32315.9|32175.9|32315.9|32175.9|32308.9|32168.9|30
1626987700000|2021-07-22 21:01:40|32316.8|32176.8|32316.5|32176.5|32318.1|32178.1|32316.2|32176.2|28
1626987710000|2021-07-22 21:01:50|32316.6|32176.6|32315.2|32175.2|32316.7|32176.7|32315.1|32175.1|22
1626987720000|2021-07-22 21:02:00|32315.6|32175.6|32315|32175|32316.2|32176.2|32314.5|32174.5|17
1626987730000|2021-07-22 21:02:10|32316.4|32176.4|32318.2|32178.2|32318.2|32178.2|32316.4|32176.4|11
1626987740000|2021-07-22 21:02:20|32319.3|32179.3|32323.5|32183.5|32323.5|32183.5|32318.2|32178.2|29
1626987750000|2021-07-22 21:02:30|32323.3|32183.3|32335.4|32195.4|32336.6|32196.6|32323.3|32183.3|28
1626987760000|2021-07-22 21:02:40|32335.1|32195.1|32332.9|32192.9|32336.7|32196.7|32332.3|32192.3|27
1626987770000|2021-07-22 21:02:50|32332.3|32192.3|32329.4|32189.4|32334.1|32194.1|32328.3|32188.3|23
1626987780000|2021-07-22 21:03:00|32329.7|32189.7|32331.4|32191.4|32331.4|32191.4|32328.2|32188.2|18
1626987790000|2021-07-22 21:03:10|32331.9|32191.9|32328.4|32188.4|32332.2|32192.2|32327.5|32187.5|17
1626987800000|2021-07-22 21:03:20|32328.2|32188.2|32323.7|32183.7|32328.4|32188.4|32323.5|32183.5|15
1626987810000|2021-07-22 21:03:30|32323.6|32183.6|32321.4|32181.4|32324.3|32184.3|32321.4|32181.4|24
1626987820000|2021-07-22 21:03:40|32321.5|32181.5|32321.9|32181.9|32322.2|32182.2|32321.5|32181.5|6
1626987830000|2021-07-22 21:03:50|32320.6|32180.6|32318.8|32178.8|32320.7|32180.7|32318.8|32178.8|6
1626987840000|2021-07-22 21:04:00|32320|32180|32319|32179|32320.2|32180.2|32318.4|32178.4|25
1626987850000|2021-07-22 21:04:10|32320|32180|32319.6|32179.6|32320.6|32180.6|32318.5|32178.5|21
1626987860000|2021-07-22 21:04:20|32319.8|32179.8|32319.3|32179.3|32320|32180|32318.3|32178.3|24
1626987870000|2021-07-22 21:04:30|32319.4|32179.4|32319.1|32179.1|32319.4|32179.4|32319.1|32179.1|15
1626987880000|2021-07-22 21:04:40|32319.8|32179.8|32324.9|32184.9|32325.3|32185.3|32319.8|32179.8|19
1626987890000|2021-07-22 21:04:50|32325.6|32185.6|32325.9|32185.9|32326.5|32186.5|32325.6|32185.6|14
1626987900000|2021-07-22 21:05:00|32322.8|32182.8|32329.7|32189.7|32329.7|32189.7|32322.8|32182.8|5
1626987910000|2021-07-22 21:05:10|32327.1|32187.1|32326|32186|32327.1|32187.1|32323.8|32183.8|6
1626987920000|2021-07-22 21:05:20|32325.6|32185.6|32325.2|32185.2|32325.6|32185.6|32325.2|32185.2|5
1626987930000|2021-07-22 21:05:30|32325.4|32185.4|32333.4|32193.4|32336.8|32196.8|32325.4|32185.4|10
1626987940000|2021-07-22 21:05:40|32331.3|32191.3|32330.8|32190.8|32331.3|32191.3|32329.3|32189.3|16
1626987950000|2021-07-22 21:05:50|32330.3|32190.3|32332.8|32192.8|32332.8|32192.8|32328.3|32188.3|14
1626987960000|2021-07-22 21:06:00|32332.7|32192.7|32331.9|32191.9|32332.7|32192.7|32331.9|32191.9|9
1626987970000|2021-07-22 21:06:10|32331.8|32191.8|32328|32188|32331.8|32191.8|32327.2|32187.2|13
1626987980000|2021-07-22 21:06:20|32325.5|32185.5|32326|32186|32326.4|32186.4|32324.8|32184.8|7
1626987990000|2021-07-22 21:06:30|32326.2|32186.2|32326.2|32186.2|32326.2|32186.2|32325.8|32185.8|7
1626988000000|2021-07-22 21:06:40|32325.8|32185.8|32336.9|32196.9|32337|32197|32323.9|32183.9|21
1626988010000|2021-07-22 21:06:50|32337.4|32197.4|32340.3|32200.3|32340.3|32200.3|32336.8|32196.8|29
1626988020000|2021-07-22 21:07:00|32340|32200|32346.8|32206.8|32349.4|32209.4|32339|32199|28
1626988030000|2021-07-22 21:07:10|32347.3|32207.3|32353.7|32213.7|32355.6|32215.6|32345.8|32205.8|21
1626988040000|2021-07-22 21:07:20|32355.4|32215.4|32353|32213|32356.7|32216.7|32352.2|32212.2|33
1626988050000|2021-07-22 21:07:30|32353.8|32213.8|32356|32216|32358.8|32218.8|32353.2|32213.2|32
1626988060000|2021-07-22 21:07:40|32353.2|32213.2|32354.3|32214.3|32356.8|32216.8|32353.1|32213.1|26
1626988070000|2021-07-22 21:07:50|32354|32214|32353.8|32213.8|32355|32215|32352.8|32212.8|26
1626988080000|2021-07-22 21:08:00|32353.3|32213.3|32345.7|32205.7|32353.6|32213.6|32345.7|32205.7|19
1626988090000|2021-07-22 21:08:10|32345.8|32205.8|32343.3|32203.3|32347.4|32207.4|32341.8|32201.8|25
1626988100000|2021-07-22 21:08:20|32343.6|32203.6|32343|32203|32343.9|32203.9|32342|32202|30
1626988110000|2021-07-22 21:08:30|32343.2|32203.2|32343.7|32203.7|32343.7|32203.7|32342.4|32202.4|26
1626988120000|2021-07-22 21:08:40|32345.3|32205.3|32346.2|32206.2|32347.7|32207.7|32344.5|32204.5|19
1626988130000|2021-07-22 21:08:50|32345.5|32205.5|32348.7|32208.7|32349.2|32209.2|32345.5|32205.5|28
1626988140000|2021-07-22 21:09:00|32348.5|32208.5|32349.6|32209.6|32350.2|32210.2|32348.5|32208.5|7
1626988150000|2021-07-22 21:09:10|32348.2|32208.2|32346.9|32206.9|32349.6|32209.6|32346.9|32206.9|7
1626988190000|2021-07-22 21:09:50|32346.7|32206.7|32346.8|32206.8|32346.8|32206.8|32346.7|32206.7|4
1626988210000|2021-07-22 21:10:10|32347|32207|32346.9|32206.9|32347|32207|32346.9|32206.9|2
1626988230000|2021-07-22 21:10:30|32344.5|32204.5|32342.2|32202.2|32345.5|32205.5|32342.2|32202.2|3
1626988240000|2021-07-22 21:10:40|32341.5|32201.5|32332.1|32192.1|32341.5|32201.5|32331.3|32191.3|10
1626988250000|2021-07-22 21:10:50|32332.4|32192.4|32331.3|32191.3|32332.7|32192.7|32331.3|32191.3|4
1626988260000|2021-07-22 21:11:00|32332.7|32192.7|32332.7|32192.7|32332.7|32192.7|32332.7|32192.7|1
1626988270000|2021-07-22 21:11:10|32332.5|32192.5|32332.3|32192.3|32332.6|32192.6|32332.3|32192.3|7
1626988280000|2021-07-22 21:11:20|32332.1|32192.1|32331.6|32191.6|32332.1|32192.1|32330.9|32190.9|3
1626988290000|2021-07-22 21:11:30|32333.4|32193.4|32329.7|32189.7|32333.9|32193.9|32329.5|32189.5|12
1626988300000|2021-07-22 21:11:40|32329.4|32189.4|32326.6|32186.6|32329.4|32189.4|32326.3|32186.3|13
1626988310000|2021-07-22 21:11:50|32326.1|32186.1|32327.5|32187.5|32329.1|32189.1|32325.9|32185.9|8
1626988320000|2021-07-22 21:12:00|32324.8|32184.8|32327.5|32187.5|32327.5|32187.5|32317.7|32177.7|8
1626988330000|2021-07-22 21:12:10|32335.5|32195.5|32329.7|32189.7|32335.5|32195.5|32329.7|32189.7|5
1626988340000|2021-07-22 21:12:20|32333.6|32193.6|32333.6|32193.6|32333.6|32193.6|32327.5|32187.5|3
1626988350000|2021-07-22 21:12:30|32333.5|32193.5|32333.5|32193.5|32333.5|32193.5|32333.5|32193.5|1
1626988360000|2021-07-22 21:12:40|32327.3|32187.3|32326.3|32186.3|32333.5|32193.5|32326.3|32186.3|8
1626988370000|2021-07-22 21:12:50|32326|32186|32325.5|32185.5|32328.2|32188.2|32319.2|32179.2|9
1626988380000|2021-07-22 21:13:00|32325.6|32185.6|32323.1|32183.1|32326.8|32186.8|32323.1|32183.1|5
1626988390000|2021-07-22 21:13:10|32321.8|32181.8|32322.7|32182.7|32323.4|32183.4|32321.8|32181.8|7
1626988400000|2021-07-22 21:13:20|32321|32181|32320.1|32180.1|32321.2|32181.2|32320.1|32180.1|5
1626988410000|2021-07-22 21:13:30|32319.9|32179.9|32319.7|32179.7|32320|32180|32319.1|32179.1|12
1626988420000|2021-07-22 21:13:40|32319.6|32179.6|32319.1|32179.1|32319.8|32179.8|32319|32179|16
1626988430000|2021-07-22 21:13:50|32319|32179|32318.5|32178.5|32319.1|32179.1|32318.5|32178.5|11
1626988440000|2021-07-22 21:14:00|32318.3|32178.3|32315.7|32175.7|32318.3|32178.3|32315.7|32175.7|3
1626988460000|2021-07-22 21:14:20|32315.8|32175.8|32315.8|32175.8|32316.1|32176.1|32315.8|32175.8|3
1626988470000|2021-07-22 21:14:30|32313.5|32173.5|32313.6|32173.6|32315|32175|32312.6|32172.6|7
1626988480000|2021-07-22 21:14:40|32313.7|32173.7|32313.7|32173.7|32315|32175|32312.6|32172.6|8
1626988490000|2021-07-22 21:14:50|32312.6|32172.6|32313.8|32173.8|32313.8|32173.8|32312.6|32172.6|3
1626988500000|2021-07-22 21:15:00|32313.9|32173.9|32313.8|32173.8|32313.9|32173.9|32313.8|32173.8|2
1626988510000|2021-07-22 21:15:10|32314.3|32174.3|32319.4|32179.4|32321.1|32181.1|32314|32174|9
1626988520000|2021-07-22 21:15:20|32319|32179|32318.3|32178.3|32319|32179|32318.3|32178.3|3
1626988530000|2021-07-22 21:15:30|32318.4|32178.4|32320|32180|32320.8|32180.8|32318.4|32178.4|6
1626988540000|2021-07-22 21:15:40|32319.5|32179.5|32319.4|32179.4|32319.5|32179.5|32319.4|32179.4|2
1626988550000|2021-07-22 21:15:50|32319.3|32179.3|32320.1|32180.1|32320.1|32180.1|32319.3|32179.3|2
1626988560000|2021-07-22 21:16:00|32319.3|32179.3|32319.4|32179.4|32319.4|32179.4|32319.3|32179.3|2
1626988570000|2021-07-22 21:16:10|32320.7|32180.7|32326.6|32186.6|32328.8|32188.8|32320.7|32180.7|18
1626988580000|2021-07-22 21:16:20|32326.7|32186.7|32340.7|32200.7|32340.7|32200.7|32326.1|32186.1|24
1626988590000|2021-07-22 21:16:30|32340.6|32200.6|32337.4|32197.4|32342.3|32202.3|32335.1|32195.1|22
1626988600000|2021-07-22 21:16:40|32337.9|32197.9|32341.3|32201.3|32341.3|32201.3|32337.9|32197.9|15
1626988610000|2021-07-22 21:16:50|32341.5|32201.5|32345.9|32205.9|32345.9|32205.9|32341|32201|8
1626988620000|2021-07-22 21:17:00|32346|32206|32349.1|32209.1|32349.1|32209.1|32345.7|32205.7|17
1626988630000|2021-07-22 21:17:10|32349.2|32209.2|32353.4|32213.4|32353.4|32213.4|32344.3|32204.3|26
1626988640000|2021-07-22 21:17:20|32352.7|32212.7|32352.7|32212.7|32353.5|32213.5|32352.2|32212.2|9
1626988650000|2021-07-22 21:17:30|32351.6|32211.6|32356.7|32216.7|32356.7|32216.7|32350|32210|14
1626988660000|2021-07-22 21:17:40|32356.4|32216.4|32358.8|32218.8|32360.4|32220.4|32356.3|32216.3|25
1626988670000|2021-07-22 21:17:50|32359.4|32219.4|32360.5|32220.5|32360.5|32220.5|32359.1|32219.1|3
1626988680000|2021-07-22 21:18:00|32358.7|32218.7|32354.6|32214.6|32358.7|32218.7|32353.3|32213.3|10
1626988690000|2021-07-22 21:18:10|32353|32213|32354.5|32214.5|32354.5|32214.5|32353|32213|2
1626988700000|2021-07-22 21:18:20|32354.6|32214.6|32354.6|32214.6|32354.6|32214.6|32354.5|32214.5|5
1626988710000|2021-07-22 21:18:30|32354.5|32214.5|32356|32216|32356.6|32216.6|32351.8|32211.8|21
1626988720000|2021-07-22 21:18:40|32355.6|32215.6|32356.2|32216.2|32357|32217|32355.2|32215.2|18
1626988730000|2021-07-22 21:18:50|32355.9|32215.9|32354.5|32214.5|32355.9|32215.9|32354.4|32214.4|7
1626988740000|2021-07-22 21:19:00|32352.6|32212.6|32353.6|32213.6|32353.7|32213.7|32352|32212|7
1626988750000|2021-07-22 21:19:10|32353.7|32213.7|32354.6|32214.6|32354.8|32214.8|32353.7|32213.7|11
1626988760000|2021-07-22 21:19:20|32354.8|32214.8|32355.1|32215.1|32355.2|32215.2|32354.6|32214.6|21
1626988770000|2021-07-22 21:19:30|32355.2|32215.2|32360.2|32220.2|32360.7|32220.7|32352.7|32212.7|25
1626988780000|2021-07-22 21:19:40|32360.1|32220.1|32361.1|32221.1|32361.1|32221.1|32359.4|32219.4|9
1626988790000|2021-07-22 21:19:50|32361|32221|32363.8|32223.8|32363.8|32223.8|32360.8|32220.8|10
1626988800000|2021-07-22 21:20:00|32366.6|32226.6|32367.6|32227.6|32367.7|32227.7|32366.6|32226.6|7
1626988810000|2021-07-22 21:20:10|32367.2|32227.2|32366.7|32226.7|32367.3|32227.3|32365.9|32225.9|14
1626988820000|2021-07-22 21:20:20|32363.4|32223.4|32365.5|32225.5|32365.9|32225.9|32360.5|32220.5|15
1626988830000|2021-07-22 21:20:30|32364.8|32224.8|32358.7|32218.7|32365.5|32225.5|32358.5|32218.5|7
1626988840000|2021-07-22 21:20:40|32358.5|32218.5|32357|32217|32359.5|32219.5|32356.9|32216.9|16
1626988850000|2021-07-22 21:20:50|32357.5|32217.5|32361.8|32221.8|32361.8|32221.8|32357.3|32217.3|16
1626988860000|2021-07-22 21:21:00|32361.7|32221.7|32368.5|32228.5|32368.5|32228.5|32361.7|32221.7|32
1626988870000|2021-07-22 21:21:10|32367.8|32227.8|32364.2|32224.2|32369.6|32229.6|32360.8|32220.8|29
1626988880000|2021-07-22 21:21:20|32365.6|32225.6|32361.1|32221.1|32365.8|32225.8|32360|32220|29
1626988890000|2021-07-22 21:21:30|32361|32221|32361.4|32221.4|32368.1|32228.1|32359|32219|25
1626988900000|2021-07-22 21:21:40|32362.6|32222.6|32363.3|32223.3|32371.1|32231.1|32358.5|32218.5|26
1626988910000|2021-07-22 21:21:50|32363.7|32223.7|32369.5|32229.5|32371.1|32231.1|32363.7|32223.7|18
1626988920000|2021-07-22 21:22:00|32369.4|32229.4|32363.7|32223.7|32370.3|32230.3|32363.7|32223.7|17
1626988930000|2021-07-22 21:22:10|32363.8|32223.8|32368.3|32228.3|32371.1|32231.1|32363.7|32223.7|21
1626988940000|2021-07-22 21:22:20|32368.4|32228.4|32371.1|32231.1|32371.1|32231.1|32368.4|32228.4|8
1626988950000|2021-07-22 21:22:30|32370|32230|32368.3|32228.3|32370|32230|32368.3|32228.3|12
1626988960000|2021-07-22 21:22:40|32368.2|32228.2|32359.3|32219.3|32371.1|32231.1|32353.9|32213.9|14
1626988970000|2021-07-22 21:22:50|32359.1|32219.1|32361.1|32221.1|32361.2|32221.2|32354|32214|23
1626988980000|2021-07-22 21:23:00|32360.4|32220.4|32359|32219|32360.4|32220.4|32358.8|32218.8|22
1626988990000|2021-07-22 21:23:10|32359.4|32219.4|32360|32220|32360.3|32220.3|32356.8|32216.8|16
1626989000000|2021-07-22 21:23:20|32360.3|32220.3|32351.4|32211.4|32360.3|32220.3|32351.4|32211.4|15
1626989010000|2021-07-22 21:23:30|32351.3|32211.3|32351.1|32211.1|32351.7|32211.7|32350.8|32210.8|17
1626989020000|2021-07-22 21:23:40|32351.3|32211.3|32349.8|32209.8|32351.3|32211.3|32349.7|32209.7|15
1626989030000|2021-07-22 21:23:50|32349.6|32209.6|32349.7|32209.7|32350.7|32210.7|32349.6|32209.6|15
1626989040000|2021-07-22 21:24:00|32350|32210|32349|32209|32350|32210|32349|32209|18
1626989050000|2021-07-22 21:24:10|32348.7|32208.7|32339.2|32199.2|32348.7|32208.7|32338|32198|20
1626989060000|2021-07-22 21:24:20|32343.8|32203.8|32344.7|32204.7|32347.2|32207.2|32341|32201|24
1626989070000|2021-07-22 21:24:30|32345.5|32205.5|32337.4|32197.4|32345.5|32205.5|32333.3|32193.3|28
1626989080000|2021-07-22 21:24:40|32336.9|32196.9|32336.1|32196.1|32338.7|32198.7|32335.5|32195.5|21
1626989090000|2021-07-22 21:24:50|32336.6|32196.6|32336.3|32196.3|32336.6|32196.6|32335.9|32195.9|10
1626989100000|2021-07-22 21:25:00|32336.2|32196.2|32334.9|32194.9|32336.6|32196.6|32334.7|32194.7|12
1626989110000|2021-07-22 21:25:10|32334.8|32194.8|32329|32189|32336.1|32196.1|32328.7|32188.7|21
1626989120000|2021-07-22 21:25:20|32329.1|32189.1|32332.9|32192.9|32333|32193|32328|32188|13
1626989130000|2021-07-22 21:25:30|32332.8|32192.8|32332.9|32192.9|32332.9|32192.9|32332.8|32192.8|2
1626989140000|2021-07-22 21:25:40|32332.8|32192.8|32334.4|32194.4|32334.4|32194.4|32332.1|32192.1|17
1626989150000|2021-07-22 21:25:50|32337.5|32197.5|32334.6|32194.6|32337.5|32197.5|32334.5|32194.5|16
1626989160000|2021-07-22 21:26:00|32334.8|32194.8|32334.8|32194.8|32336|32196|32334.3|32194.3|18
1626989170000|2021-07-22 21:26:10|32334.7|32194.7|32335.8|32195.8|32337.2|32197.2|32334.6|32194.6|21
1626989180000|2021-07-22 21:26:20|32335.9|32195.9|32335.7|32195.7|32336.5|32196.5|32334.2|32194.2|26
1626989190000|2021-07-22 21:26:30|32334.4|32194.4|32335.7|32195.7|32335.7|32195.7|32334.3|32194.3|3
1626989200000|2021-07-22 21:26:40|32335.8|32195.8|32337.7|32197.7|32338.9|32198.9|32333.5|32193.5|14
1626989210000|2021-07-22 21:26:50|32337.9|32197.9|32333.6|32193.6|32338.8|32198.8|32333.4|32193.4|23
1626989220000|2021-07-22 21:27:00|32333.7|32193.7|32337.5|32197.5|32337.5|32197.5|32333.5|32193.5|23
1626989230000|2021-07-22 21:27:10|32334.4|32194.4|32334.2|32194.2|32337.5|32197.5|32333.3|32193.3|22
1626989240000|2021-07-22 21:27:20|32334|32194|32344.1|32204.1|32344.1|32204.1|32334|32194|19
1626989250000|2021-07-22 21:27:30|32343.2|32203.2|32340.5|32200.5|32345.2|32205.2|32336|32196|18
1626989260000|2021-07-22 21:27:40|32339.8|32199.8|32343.8|32203.8|32345.3|32205.3|32339.8|32199.8|14
1626989270000|2021-07-22 21:27:50|32345.6|32205.6|32345.8|32205.8|32345.8|32205.8|32344.8|32204.8|26
1626989280000|2021-07-22 21:28:00|32345.7|32205.7|32342.5|32202.5|32346.3|32206.3|32341|32201|22
1626989290000|2021-07-22 21:28:10|32342.6|32202.6|32342.3|32202.3|32343.6|32203.6|32341.2|32201.2|19
1626989300000|2021-07-22 21:28:20|32344.5|32204.5|32344.5|32204.5|32345.8|32205.8|32341.3|32201.3|21
1626989310000|2021-07-22 21:28:30|32345.8|32205.8|32342.6|32202.6|32345.8|32205.8|32341.6|32201.6|14
1626989320000|2021-07-22 21:28:40|32342.7|32202.7|32343.1|32203.1|32344.5|32204.5|32341.1|32201.1|13
1626989330000|2021-07-22 21:28:50|32343.4|32203.4|32341.6|32201.6|32347|32207|32341.1|32201.1|23
1626989340000|2021-07-22 21:29:00|32342.2|32202.2|32345.8|32205.8|32347.3|32207.3|32341.6|32201.6|18
1626989350000|2021-07-22 21:29:10|32345.1|32205.1|32346.8|32206.8|32347|32207|32345.1|32205.1|6
1626989360000|2021-07-22 21:29:20|32347.1|32207.1|32353|32213|32353|32213|32347.1|32207.1|29
1626989370000|2021-07-22 21:29:30|32354|32214|32355.4|32215.4|32359.9|32219.9|32352.9|32212.9|9
1626989380000|2021-07-22 21:29:40|32354.5|32214.5|32359.9|32219.9|32359.9|32219.9|32354.5|32214.5|7
1626989390000|2021-07-22 21:29:50|32352.8|32212.8|32355.5|32215.5|32355.5|32215.5|32346.7|32206.7|10
1626989400000|2021-07-22 21:30:00|32351.3|32211.3|32355.2|32215.2|32358.8|32218.8|32347|32207|35
1626989410000|2021-07-22 21:30:10|32358.7|32218.7|32350.1|32210.1|32363.2|32223.2|32347|32207|34
1626989420000|2021-07-22 21:30:20|32350|32210|32352.9|32212.9|32353.7|32213.7|32348.9|32208.9|17
1626989430000|2021-07-22 21:30:30|32353.2|32213.2|32353.9|32213.9|32355.1|32215.1|32352.2|32212.2|25
1626989440000|2021-07-22 21:30:40|32354|32214|32355.6|32215.6|32355.7|32215.7|32352.1|32212.1|34
1626989450000|2021-07-22 21:30:50|32355.2|32215.2|32354.1|32214.1|32355.7|32215.7|32353.4|32213.4|16
1626989460000|2021-07-22 21:31:00|32354.4|32214.4|32353|32213|32354.4|32214.4|32353|32213|4
1626989470000|2021-07-22 21:31:10|32352.6|32212.6|32353.9|32213.9|32353.9|32213.9|32352.6|32212.6|2
1626989480000|2021-07-22 21:31:20|32352.5|32212.5|32345.6|32205.6|32355.3|32215.3|32345.6|32205.6|16
1626989490000|2021-07-22 21:31:30|32345.2|32205.2|32344.5|32204.5|32345.6|32205.6|32344.5|32204.5|12
1626989500000|2021-07-22 21:31:40|32344.8|32204.8|32345.7|32205.7|32346.7|32206.7|32344.5|32204.5|15
1626989510000|2021-07-22 21:31:50|32351.6|32211.6|32348.1|32208.1|32351.8|32211.8|32348.1|32208.1|19
1626989520000|2021-07-22 21:32:00|32348|32208|32345.7|32205.7|32348.8|32208.8|32345.7|32205.7|7
1626989540000|2021-07-22 21:32:20|32345.2|32205.2|32345.7|32205.7|32345.7|32205.7|32345.2|32205.2|2
1626989550000|2021-07-22 21:32:30|32345.9|32205.9|32346.1|32206.1|32346.8|32206.8|32345.9|32205.9|6
1626989560000|2021-07-22 21:32:40|32346.2|32206.2|32346.1|32206.1|32346.8|32206.8|32345.7|32205.7|14
1626989570000|2021-07-22 21:32:50|32346|32206|32346.1|32206.1|32346.5|32206.5|32345.7|32205.7|7
1626989580000|2021-07-22 21:33:00|32347.1|32207.1|32347.2|32207.2|32347.8|32207.8|32346.5|32206.5|25
1626989590000|2021-07-22 21:33:10|32348|32208|32346.7|32206.7|32348|32208|32346.5|32206.5|31
1626989600000|2021-07-22 21:33:20|32346.9|32206.9|32346.7|32206.7|32346.9|32206.9|32346.1|32206.1|14
1626989610000|2021-07-22 21:33:30|32347.6|32207.6|32345.6|32205.6|32348.4|32208.4|32345.6|32205.6|22
1626989620000|2021-07-22 21:33:40|32347.1|32207.1|32346.4|32206.4|32348.2|32208.2|32344.5|32204.5|31
1626989630000|2021-07-22 21:33:50|32345.7|32205.7|32347.3|32207.3|32348.3|32208.3|32345.6|32205.6|28
1626989640000|2021-07-22 21:34:00|32346.7|32206.7|32346.8|32206.8|32349.5|32209.5|32346|32206|33
1626989650000|2021-07-22 21:34:10|32347|32207|32345.1|32205.1|32347|32207|32345.1|32205.1|26
1626989660000|2021-07-22 21:34:20|32345.8|32205.8|32346.5|32206.5|32346.8|32206.8|32345.5|32205.5|14
1626989670000|2021-07-22 21:34:30|32346.4|32206.4|32345.7|32205.7|32346.4|32206.4|32345.7|32205.7|2
1626989680000|2021-07-22 21:34:40|32346.3|32206.3|32346.2|32206.2|32346.4|32206.4|32345.7|32205.7|12
1626989690000|2021-07-22 21:34:50|32346.7|32206.7|32347.4|32207.4|32348.2|32208.2|32346.4|32206.4|11
1626989700000|2021-07-22 21:35:00|32346.6|32206.6|32346.9|32206.9|32348.2|32208.2|32346.2|32206.2|12
1626989710000|2021-07-22 21:35:10|32347.3|32207.3|32347.1|32207.1|32347.3|32207.3|32347.1|32207.1|4
1626989720000|2021-07-22 21:35:20|32346.3|32206.3|32347.2|32207.2|32347.7|32207.7|32345.4|32205.4|22
1626989730000|2021-07-22 21:35:30|32347.1|32207.1|32347.1|32207.1|32347.1|32207.1|32345.5|32205.5|29
1626989740000|2021-07-22 21:35:40|32345.9|32205.9|32346.5|32206.5|32349|32209|32344.1|32204.1|23
1626989750000|2021-07-22 21:35:50|32346.8|32206.8|32352.2|32212.2|32352.2|32212.2|32346.7|32206.7|34
1626989760000|2021-07-22 21:36:00|32352|32212|32352.2|32212.2|32354.1|32214.1|32350.6|32210.6|28
1626989770000|2021-07-22 21:36:10|32353.1|32213.1|32354.3|32214.3|32355.7|32215.7|32351.1|32211.1|36
1626989780000|2021-07-22 21:36:20|32354.1|32214.1|32362.1|32222.1|32362.1|32222.1|32353.2|32213.2|35
1626989790000|2021-07-22 21:36:30|32361.1|32221.1|32362|32222|32363|32223|32359.5|32219.5|25
1626989800000|2021-07-22 21:36:40|32362.4|32222.4|32362.4|32222.4|32364.7|32224.7|32360.7|32220.7|36
1626989810000|2021-07-22 21:36:50|32363|32223|32363.2|32223.2|32364.2|32224.2|32359.1|32219.1|33
1626989820000|2021-07-22 21:37:00|32363.7|32223.7|32362.9|32222.9|32363.7|32223.7|32359.8|32219.8|36
1626989830000|2021-07-22 21:37:10|32362|32222|32362.1|32222.1|32363.4|32223.4|32361.8|32221.8|18
1626989840000|2021-07-22 21:37:20|32362.4|32222.4|32361.1|32221.1|32363.1|32223.1|32361.1|32221.1|5
1626989850000|2021-07-22 21:37:30|32360.6|32220.6|32361.1|32221.1|32361.1|32221.1|32360.6|32220.6|2
1626989860000|2021-07-22 21:37:40|32360.6|32220.6|32361.1|32221.1|32361.1|32221.1|32360.6|32220.6|4
1626989870000|2021-07-22 21:37:50|32360.6|32220.6|32363.8|32223.8|32365.8|32225.8|32360.6|32220.6|19
1626989880000|2021-07-22 21:38:00|32364.8|32224.8|32364.7|32224.7|32366|32226|32363.8|32223.8|25
1626989890000|2021-07-22 21:38:10|32365.3|32225.3|32364.5|32224.5|32366|32226|32364.3|32224.3|19
1626989900000|2021-07-22 21:38:20|32364.4|32224.4|32365.6|32225.6|32366.3|32226.3|32364.1|32224.1|21
1626989910000|2021-07-22 21:38:30|32366.4|32226.4|32368|32228|32368.8|32228.8|32366|32226|26
1626989920000|2021-07-22 21:38:40|32367.8|32227.8|32365.6|32225.6|32367.9|32227.9|32364.7|32224.7|28
1626989930000|2021-07-22 21:38:50|32365|32225|32366.3|32226.3|32366.6|32226.6|32364.9|32224.9|23
1626989940000|2021-07-22 21:39:00|32366.6|32226.6|32369.3|32229.3|32369.3|32229.3|32364.7|32224.7|31
1626989950000|2021-07-22 21:39:10|32367.9|32227.9|32367.7|32227.7|32368.4|32228.4|32366.1|32226.1|23
1626989960000|2021-07-22 21:39:20|32366.6|32226.6|32366.9|32226.9|32368.8|32228.8|32365.9|32225.9|25
1626989970000|2021-07-22 21:39:30|32367.4|32227.4|32367.4|32227.4|32370|32230|32366.6|32226.6|31
1626989980000|2021-07-22 21:39:40|32368|32228|32370.4|32230.4|32370.5|32230.5|32366.6|32226.6|12
1626989990000|2021-07-22 21:39:50|32370.3|32230.3|32375.4|32235.4|32375.4|32235.4|32370.3|32230.3|16
1626990000000|2021-07-22 21:40:00|32373.3|32233.3|32376.5|32236.5|32377.2|32237.2|32371.4|32231.4|38
1626990010000|2021-07-22 21:40:10|32376.7|32236.7|32375.9|32235.9|32377.4|32237.4|32374.6|32234.6|28
1626990020000|2021-07-22 21:40:20|32376.7|32236.7|32384.5|32244.5|32384.5|32244.5|32374.4|32234.4|25
1626990030000|2021-07-22 21:40:30|32384.8|32244.8|32387.3|32247.3|32387.3|32247.3|32384.1|32244.1|27
1626990040000|2021-07-22 21:40:40|32387.6|32247.6|32388.8|32248.8|32388.9|32248.9|32385.2|32245.2|21
1626990050000|2021-07-22 21:40:50|32388.6|32248.6|32412.5|32272.5|32412.5|32272.5|32388.6|32248.6|21
1626990060000|2021-07-22 21:41:00|32411.9|32271.9|32484|32344|32484|32344|32410.6|32270.6|23
1626990070000|2021-07-22 21:41:10|32482.6|32342.6|32481.9|32341.9|32493.5|32353.5|32481.9|32341.9|16
1626990080000|2021-07-22 21:41:20|32481.8|32341.8|32472.8|32332.8|32482.1|32342.1|32472.8|32332.8|29
1626990090000|2021-07-22 21:41:30|32476.3|32336.3|32477.6|32337.6|32490|32350|32470.2|32330.2|24
1626990100000|2021-07-22 21:41:40|32473.8|32333.8|32477.3|32337.3|32483.4|32343.4|32470|32330|21
1626990110000|2021-07-22 21:41:50|32483.4|32343.4|32476.2|32336.2|32484.6|32344.6|32473.6|32333.6|25
1626990120000|2021-07-22 21:42:00|32484.6|32344.6|32466.2|32326.2|32484.6|32344.6|32466.2|32326.2|20
1626990130000|2021-07-22 21:42:10|32474.7|32334.7|32475.3|32335.3|32480.4|32340.4|32466.2|32326.2|18
1626990140000|2021-07-22 21:42:20|32480.6|32340.6|32469.2|32329.2|32480.6|32340.6|32462.6|32322.6|28
1626990150000|2021-07-22 21:42:30|32461.7|32321.7|32464.7|32324.7|32474|32334|32461|32321|19
1626990160000|2021-07-22 21:42:40|32461|32321|32460.8|32320.8|32468.5|32328.5|32460.6|32320.6|22
1626990170000|2021-07-22 21:42:50|32467|32327|32464.3|32324.3|32472.6|32332.6|32459.3|32319.3|24
1626990180000|2021-07-22 21:43:00|32459.3|32319.3|32459.3|32319.3|32459.3|32319.3|32459.3|32319.3|1
1626990200000|2021-07-22 21:43:20|32458.1|32318.1|32468.2|32328.2|32468.2|32328.2|32458.1|32318.1|10
1626990210000|2021-07-22 21:43:30|32468.8|32328.8|32485.9|32345.9|32485.9|32345.9|32468.8|32328.8|19
1626990220000|2021-07-22 21:43:40|32484.7|32344.7|32480.6|32340.6|32485.3|32345.3|32472.5|32332.5|18
1626990230000|2021-07-22 21:43:50|32484.5|32344.5|32536|32396|32536|32396|32484.5|32344.5|23
1626990240000|2021-07-22 21:44:00|32536.1|32396.1|32537|32397|32549.2|32409.2|32536.1|32396.1|28
1626990250000|2021-07-22 21:44:10|32538|32398|32513.6|32373.6|32546.5|32406.5|32512.4|32372.4|36
1626990260000|2021-07-22 21:44:20|32517.2|32377.2|32527.6|32387.6|32527.6|32387.6|32511.1|32371.1|30
1626990270000|2021-07-22 21:44:30|32529.8|32389.8|32542.5|32402.5|32544.6|32404.6|32527.2|32387.2|30
1626990280000|2021-07-22 21:44:40|32541.5|32401.5|32541.2|32401.2|32544.6|32404.6|32536.8|32396.8|35
1626990290000|2021-07-22 21:44:50|32540.9|32400.9|32521|32381|32543.1|32403.1|32516.2|32376.2|34
1626990300000|2021-07-22 21:45:00|32520.7|32380.7|32554.1|32414.1|32558.7|32418.7|32520.7|32380.7|34
1626990310000|2021-07-22 21:45:10|32553.9|32413.9|32541|32401|32558.3|32418.3|32541|32401|37
1626990320000|2021-07-22 21:45:20|32544.7|32404.7|32545.5|32405.5|32547.6|32407.6|32532.1|32392.1|28
1626990330000|2021-07-22 21:45:30|32544.2|32404.2|32523.5|32383.5|32544.2|32404.2|32522.1|32382.1|30
1626990340000|2021-07-22 21:45:40|32523|32383|32505.5|32365.5|32523.5|32383.5|32502.5|32362.5|34
1626990350000|2021-07-22 21:45:50|32505|32365|32510.6|32370.6|32512.5|32372.5|32502.5|32362.5|20
1626990360000|2021-07-22 21:46:00|32510|32370|32514.8|32374.8|32522.5|32382.5|32508.6|32368.6|23
1626990370000|2021-07-22 21:46:10|32513.3|32373.3|32499.2|32359.2|32522.5|32382.5|32499.2|32359.2|26
1626990380000|2021-07-22 21:46:20|32502.4|32362.4|32496|32356|32504.5|32364.5|32480.7|32340.7|31
1626990390000|2021-07-22 21:46:30|32494.7|32354.7|32500.5|32360.5|32500.7|32360.7|32489.3|32349.3|34
1626990400000|2021-07-22 21:46:40|32499.6|32359.6|32493.1|32353.1|32499.6|32359.6|32489.1|32349.1|31
1626990410000|2021-07-22 21:46:50|32494.2|32354.2|32477.5|32337.5|32494.2|32354.2|32475.2|32335.2|24
1626990420000|2021-07-22 21:47:00|32477.4|32337.4|32487.8|32347.8|32491.8|32351.8|32475.6|32335.6|10
1626990430000|2021-07-22 21:47:10|32487.4|32347.4|32480.7|32340.7|32487.4|32347.4|32480.7|32340.7|18
1626990440000|2021-07-22 21:47:20|32479.5|32339.5|32475|32335|32491.9|32351.9|32475|32335|22
1626990450000|2021-07-22 21:47:30|32477.4|32337.4|32472|32332|32480.1|32340.1|32472|32332|22
1626990460000|2021-07-22 21:47:40|32468.5|32328.5|32464.4|32324.4|32472.9|32332.9|32458.5|32318.5|18
1626990470000|2021-07-22 21:47:50|32460.3|32320.3|32459.9|32319.9|32470.1|32330.1|32459.9|32319.9|15
1626990480000|2021-07-22 21:48:00|32465.4|32325.4|32446.9|32306.9|32468.5|32328.5|32445|32305|29
1626990490000|2021-07-22 21:48:10|32444.4|32304.4|32430|32290|32444.4|32304.4|32424.1|32284.1|25
1626990500000|2021-07-22 21:48:20|32429.8|32289.8|32431.5|32291.5|32432|32292|32425.9|32285.9|34
1626990510000|2021-07-22 21:48:30|32431.3|32291.3|32437.5|32297.5|32440.2|32300.2|32431|32291|37
1626990520000|2021-07-22 21:48:40|32438.7|32298.7|32424.5|32284.5|32439|32299|32421.4|32281.4|36
1626990530000|2021-07-22 21:48:50|32424.2|32284.2|32401.2|32261.2|32424.8|32284.8|32392.9|32252.9|26
1626990540000|2021-07-22 21:49:00|32400.2|32260.2|32403.6|32263.6|32405.1|32265.1|32398|32258|24
1626990550000|2021-07-22 21:49:10|32402.4|32262.4|32414|32274|32419.4|32279.4|32399.8|32259.8|40
1626990560000|2021-07-22 21:49:20|32415.6|32275.6|32396.1|32256.1|32415.8|32275.8|32396.1|32256.1|25
1626990570000|2021-07-22 21:49:30|32398|32258|32395.2|32255.2|32398.6|32258.6|32393|32253|12
1626990580000|2021-07-22 21:49:40|32397|32257|32387.9|32247.9|32398|32258|32387.9|32247.9|27
1626990590000|2021-07-22 21:49:50|32387.7|32247.7|32389.7|32249.7|32393.9|32253.9|32376.2|32236.2|27
1626990600000|2021-07-22 21:50:00|32389.6|32249.6|32388|32248|32391.8|32251.8|32386.7|32246.7|13
1626990610000|2021-07-22 21:50:10|32393.8|32253.8|32392.3|32252.3|32393.8|32253.8|32392.3|32252.3|3
1626990620000|2021-07-22 21:50:20|32392.6|32252.6|32392.7|32252.7|32393.3|32253.3|32391.9|32251.9|16
1626990630000|2021-07-22 21:50:30|32392.6|32252.6|32393.6|32253.6|32393.6|32253.6|32392.3|32252.3|21
1626990640000|2021-07-22 21:50:40|32393.3|32253.3|32394.1|32254.1|32395.6|32255.6|32392.3|32252.3|35
1626990650000|2021-07-22 21:50:50|32394|32254|32390.6|32250.6|32394.4|32254.4|32390.3|32250.3|31
1626990660000|2021-07-22 21:51:00|32390.5|32250.5|32390.1|32250.1|32394.1|32254.1|32385.8|32245.8|20
1626990670000|2021-07-22 21:51:10|32392|32252|32372.7|32232.7|32392|32252|32372.7|32232.7|26
1626990680000|2021-07-22 21:51:20|32378.4|32238.4|32371.6|32231.6|32381.1|32241.1|32371|32231|31
1626990690000|2021-07-22 21:51:30|32371|32231|32371.7|32231.7|32373.3|32233.3|32367.9|32227.9|31
1626990700000|2021-07-22 21:51:40|32370.9|32230.9|32369.9|32229.9|32373.5|32233.5|32368.2|32228.2|36
1626990710000|2021-07-22 21:51:50|32370.6|32230.6|32367.6|32227.6|32370.6|32230.6|32365.8|32225.8|37
1626990720000|2021-07-22 21:52:00|32370|32230|32367.3|32227.3|32370|32230|32366.5|32226.5|8
1626990730000|2021-07-22 21:52:10|32367.7|32227.7|32364.2|32224.2|32368.1|32228.1|32364.2|32224.2|27
1626990740000|2021-07-22 21:52:20|32364.1|32224.1|32364|32224|32368.8|32228.8|32364|32224|11
1626990750000|2021-07-22 21:52:30|32360.8|32220.8|32352.7|32212.7|32364|32224|32352.7|32212.7|10
1626990760000|2021-07-22 21:52:40|32351|32211|32352.6|32212.6|32354.6|32214.6|32344.8|32204.8|22
1626990770000|2021-07-22 21:52:50|32351.5|32211.5|32348.3|32208.3|32352.4|32212.4|32340.6|32200.6|35
1626990780000|2021-07-22 21:53:00|32347.6|32207.6|32332.4|32192.4|32348|32208|32327.5|32187.5|36
1626990790000|2021-07-22 21:53:10|32331.4|32191.4|32330.6|32190.6|32331.4|32191.4|32321.3|32181.3|32
1626990800000|2021-07-22 21:53:20|32330.4|32190.4|32334.3|32194.3|32336.6|32196.6|32326.4|32186.4|29
1626990810000|2021-07-22 21:53:30|32334.7|32194.7|32328.7|32188.7|32339.2|32199.2|32328.7|32188.7|35
1626990820000|2021-07-22 21:53:40|32326.4|32186.4|32276.3|32136.3|32328.7|32188.7|32276.3|32136.3|30
1626990830000|2021-07-22 21:53:50|32283.3|32143.3|32213.9|32073.9|32289|32149|32201.5|32061.5|37
1626990840000|2021-07-22 21:54:00|32210.7|32070.7|32246|32106|32263.7|32123.7|32210.7|32070.7|35
1626990850000|2021-07-22 21:54:10|32245|32105|32256.5|32116.5|32259.1|32119.1|32237.7|32097.7|34
1626990860000|2021-07-22 21:54:20|32258.6|32118.6|32224.4|32084.4|32258.6|32118.6|32223|32083|32
1626990870000|2021-07-22 21:54:30|32223.4|32083.4|32241.6|32101.6|32241.6|32101.6|32222|32082|29
1626990880000|2021-07-22 21:54:40|32244.6|32104.6|32230.8|32090.8|32244.8|32104.8|32230.8|32090.8|22
1626990890000|2021-07-22 21:54:50|32227.9|32087.9|32226.4|32086.4|32227.9|32087.9|32219.3|32079.3|36
1626990900000|2021-07-22 21:55:00|32230.1|32090.1|32243.8|32103.8|32247.1|32107.1|32230.1|32090.1|35
1626990910000|2021-07-22 21:55:10|32244.8|32104.8|32253.7|32113.7|32256|32116|32238.5|32098.5|34
1626990920000|2021-07-22 21:55:20|32253.9|32113.9|32261.8|32121.8|32263.5|32123.5|32253.1|32113.1|38
1626990930000|2021-07-22 21:55:30|32261.7|32121.7|32244.6|32104.6|32269.9|32129.9|32240.3|32100.3|34
1626990940000|2021-07-22 21:55:40|32246.9|32106.9|32246|32106|32249.2|32109.2|32235.2|32095.2|30
1626990950000|2021-07-22 21:55:50|32246.9|32106.9|32230.4|32090.4|32248.5|32108.5|32230.4|32090.4|25
1626990960000|2021-07-22 21:56:00|32235.3|32095.3|32237.7|32097.7|32239.6|32099.6|32232.7|32092.7|21
1626990970000|2021-07-22 21:56:10|32238.6|32098.6|32231.3|32091.3|32242|32102|32230.5|32090.5|25
1626990980000|2021-07-22 21:56:20|32233.2|32093.2|32231.5|32091.5|32234.4|32094.4|32227.9|32087.9|26
1626990990000|2021-07-22 21:56:30|32230.2|32090.2|32230.3|32090.3|32233.4|32093.4|32229.1|32089.1|23
1626991000000|2021-07-22 21:56:40|32230.6|32090.6|32239.4|32099.4|32241.8|32101.8|32225.7|32085.7|38
1626991010000|2021-07-22 21:56:50|32240|32100|32253.2|32113.2|32253.2|32113.2|32237.8|32097.8|38
1626991020000|2021-07-22 21:57:00|32251.9|32111.9|32236.8|32096.8|32260.3|32120.3|32225.3|32085.3|37
1626991030000|2021-07-22 21:57:10|32237|32097|32239.7|32099.7|32239.7|32099.7|32219.7|32079.7|38
1626991040000|2021-07-22 21:57:20|32238.6|32098.6|32241.5|32101.5|32248.1|32108.1|32233.1|32093.1|35
1626991050000|2021-07-22 21:57:30|32242.1|32102.1|32256.3|32116.3|32256.3|32116.3|32242.1|32102.1|34
1626991060000|2021-07-22 21:57:40|32256.5|32116.5|32252.1|32112.1|32256.6|32116.6|32249.1|32109.1|38
1626991070000|2021-07-22 21:57:50|32251.6|32111.6|32261.4|32121.4|32264|32124|32247.4|32107.4|23
1626991080000|2021-07-22 21:58:00|32263.4|32123.4|32255.1|32115.1|32264.5|32124.5|32253.7|32113.7|34
1626991090000|2021-07-22 21:58:10|32261.3|32121.3|32260|32120|32263.4|32123.4|32255|32115|29
1626991100000|2021-07-22 21:58:20|32255|32115|32267.4|32127.4|32267.4|32127.4|32255|32115|25
1626991110000|2021-07-22 21:58:30|32263.5|32123.5|32264.7|32124.7|32272.9|32132.9|32263.5|32123.5|23
1626991120000|2021-07-22 21:58:40|32263.5|32123.5|32266.6|32126.6|32269.4|32129.4|32263.5|32123.5|24
1626991130000|2021-07-22 21:58:50|32266.5|32126.5|32257|32117|32273.1|32133.1|32257|32117|24
1626991140000|2021-07-22 21:59:00|32243.7|32103.7|32252.7|32112.7|32261.8|32121.8|32243.5|32103.5|27
1626991150000|2021-07-22 21:59:10|32252.1|32112.1|32253|32113|32257.1|32117.1|32250.8|32110.8|33
1626991160000|2021-07-22 21:59:20|32252.8|32112.8|32235|32095|32254.6|32114.6|32227.9|32087.9|30
1626991170000|2021-07-22 21:59:30|32233.6|32093.6|32230.4|32090.4|32235.9|32095.9|32228|32088|35
1626991180000|2021-07-22 21:59:40|32230|32090|32208.3|32068.3|32230.4|32090.4|32204.8|32064.8|31
1626991190000|2021-07-22 21:59:50|32215.4|32075.4|32193.4|32053.4|32216.1|32076.1|32193|32053|27
1626991200000|2021-07-22 22:00:00|32195.9|32055.9|32220.2|32080.2|32220.2|32080.2|32189.2|32049.2|35
1626991210000|2021-07-22 22:00:10|32225.7|32085.7|32227.8|32087.8|32241.4|32101.4|32224.4|32084.4|36
1626991220000|2021-07-22 22:00:20|32227.2|32087.2|32244.2|32104.2|32244.2|32104.2|32218.2|32078.2|39
1626991230000|2021-07-22 22:00:30|32252|32112|32246.6|32106.6|32255.3|32115.3|32236.4|32096.4|37
1626991240000|2021-07-22 22:00:40|32247.5|32107.5|32261.4|32121.4|32261.4|32121.4|32244.3|32104.3|37
1626991250000|2021-07-22 22:00:50|32262.2|32122.2|32271.6|32131.6|32277.9|32137.9|32260|32120|37
1626991260000|2021-07-22 22:01:00|32270.7|32130.7|32272.9|32132.9|32274.5|32134.5|32269.3|32129.3|37
1626991270000|2021-07-22 22:01:10|32272.7|32132.7|32267.8|32127.8|32273.8|32133.8|32267.8|32127.8|35
1626991280000|2021-07-22 22:01:20|32266.9|32126.9|32270.2|32130.2|32272.8|32132.8|32266.9|32126.9|32
1626991290000|2021-07-22 22:01:30|32270.7|32130.7|32269.4|32129.4|32272.8|32132.8|32265.9|32125.9|28
1626991300000|2021-07-22 22:01:40|32268.8|32128.8|32273.6|32133.6|32274.8|32134.8|32267.1|32127.1|27
1626991310000|2021-07-22 22:01:50|32272.2|32132.2|32284.5|32144.5|32285.1|32145.1|32271.8|32131.8|31
1626991320000|2021-07-22 22:02:00|32284.2|32144.2|32295.6|32155.6|32298.4|32158.4|32284.2|32144.2|34
1626991330000|2021-07-22 22:02:10|32295.7|32155.7|32283.7|32143.7|32298.7|32158.7|32271.4|32131.4|36
1626991340000|2021-07-22 22:02:20|32279.6|32139.6|32299.3|32159.3|32299.3|32159.3|32277.9|32137.9|36
1626991350000|2021-07-22 22:02:30|32298.1|32158.1|32299.8|32159.8|32300.3|32160.3|32280.1|32140.1|36
1626991360000|2021-07-22 22:02:40|32300.2|32160.2|32296.2|32156.2|32300.4|32160.4|32292.5|32152.5|32
1626991370000|2021-07-22 22:02:50|32297.8|32157.8|32296.5|32156.5|32299.4|32159.4|32295.2|32155.2|40
1626991380000|2021-07-22 22:03:00|32299.3|32159.3|32310.7|32170.7|32310.7|32170.7|32298.1|32158.1|35
1626991390000|2021-07-22 22:03:10|32310.8|32170.8|32292.8|32152.8|32311.7|32171.7|32292.8|32152.8|34
1626991400000|2021-07-22 22:03:20|32293|32153|32294|32154|32295.9|32155.9|32291.3|32151.3|30
1626991410000|2021-07-22 22:03:30|32294.5|32154.5|32298.1|32158.1|32298.1|32158.1|32294|32154|19
1626991420000|2021-07-22 22:03:40|32303.3|32163.3|32295.7|32155.7|32303.3|32163.3|32295.7|32155.7|36
1626991430000|2021-07-22 22:03:50|32299.2|32159.2|32284.7|32144.7|32303.5|32163.5|32280.6|32140.6|29
1626991440000|2021-07-22 22:04:00|32284.8|32144.8|32290.3|32150.3|32296.9|32156.9|32283.6|32143.6|30
1626991450000|2021-07-22 22:04:10|32293.5|32153.5|32297.6|32157.6|32299.1|32159.1|32290.8|32150.8|32
1626991460000|2021-07-22 22:04:20|32299.2|32159.2|32293.3|32153.3|32299.2|32159.2|32292.9|32152.9|33
1626991470000|2021-07-22 22:04:30|32292.3|32152.3|32294.5|32154.5|32296.1|32156.1|32291.6|32151.6|33
1626991480000|2021-07-22 22:04:40|32294.8|32154.8|32304.6|32164.6|32304.6|32164.6|32291.9|32151.9|34
1626991490000|2021-07-22 22:04:50|32306.1|32166.1|32287.6|32147.6|32310|32170|32260.6|32120.6|38
1626991500000|2021-07-22 22:05:00|32288.2|32148.2|32255.7|32115.7|32300.8|32160.8|32255|32115|37
1626991510000|2021-07-22 22:05:10|32257.1|32117.1|32269.1|32129.1|32275.5|32135.5|32257.1|32117.1|40
1626991520000|2021-07-22 22:05:20|32266.6|32126.6|32271.5|32131.5|32280.4|32140.4|32265.7|32125.7|32
1626991530000|2021-07-22 22:05:30|32270.4|32130.4|32272.2|32132.2|32276.9|32136.9|32265.2|32125.2|37
1626991540000|2021-07-22 22:05:40|32272.1|32132.1|32271.7|32131.7|32282.9|32142.9|32271.7|32131.7|25
1626991550000|2021-07-22 22:05:50|32272.1|32132.1|32274|32134|32274|32134|32270.3|32130.3|12
1626991560000|2021-07-22 22:06:00|32272.5|32132.5|32254.4|32114.4|32272.5|32132.5|32253.2|32113.2|9
1626991570000|2021-07-22 22:06:10|32252.9|32112.9|32267.9|32127.9|32270.3|32130.3|32251.6|32111.6|22
1626991580000|2021-07-22 22:06:20|32268.4|32128.4|32270|32130|32271|32131|32256.9|32116.9|22
1626991590000|2021-07-22 22:06:30|32264|32124|32271.9|32131.9|32273|32133|32261.8|32121.8|11
1626991600000|2021-07-22 22:06:40|32274.1|32134.1|32278.8|32138.8|32282.6|32142.6|32270|32130|15
1626991610000|2021-07-22 22:06:50|32277.6|32137.6|32283.2|32143.2|32284.9|32144.9|32276.9|32136.9|35
1626991620000|2021-07-22 22:07:00|32283.3|32143.3|32286.4|32146.4|32290.1|32150.1|32281.9|32141.9|33
1626991630000|2021-07-22 22:07:10|32286.3|32146.3|32285.9|32145.9|32288.1|32148.1|32285.9|32145.9|27
1626991640000|2021-07-22 22:07:20|32286.1|32146.1|32285.9|32145.9|32287.4|32147.4|32275.5|32135.5|31
1626991650000|2021-07-22 22:07:30|32284.6|32144.6|32275.4|32135.4|32285.6|32145.6|32274.2|32134.2|29
1626991660000|2021-07-22 22:07:40|32277|32137|32260|32120|32277|32137|32260|32120|27
1626991670000|2021-07-22 22:07:50|32264.5|32124.5|32261.5|32121.5|32264.5|32124.5|32256.7|32116.7|39
1626991680000|2021-07-22 22:08:00|32263.2|32123.2|32262.8|32122.8|32263.8|32123.8|32259.6|32119.6|32
1626991690000|2021-07-22 22:08:10|32261.5|32121.5|32260.4|32120.4|32264.9|32124.9|32256.5|32116.5|28
1626991700000|2021-07-22 22:08:20|32260.5|32120.5|32270.8|32130.8|32273.3|32133.3|32260|32120|33
1626991710000|2021-07-22 22:08:30|32273.2|32133.2|32266.6|32126.6|32273.2|32133.2|32266.5|32126.5|11
1626991720000|2021-07-22 22:08:40|32269.2|32129.2|32266.6|32126.6|32269.7|32129.7|32266.6|32126.6|11
1626991740000|2021-07-22 22:09:00|32267.2|32127.2|32269.7|32129.7|32269.7|32129.7|32267.2|32127.2|4
1626991750000|2021-07-22 22:09:10|32270|32130|32269.1|32129.1|32270|32130|32266.6|32126.6|7
1626991760000|2021-07-22 22:09:20|32270|32130|32270.2|32130.2|32275.2|32135.2|32269.7|32129.7|5
1626991770000|2021-07-22 22:09:30|32275|32135|32286.2|32146.2|32292.7|32152.7|32275|32135|25
1626991780000|2021-07-22 22:09:40|32289.1|32149.1|32288.1|32148.1|32289.1|32149.1|32284|32144|14
1626991790000|2021-07-22 22:09:50|32285.7|32145.7|32274.2|32134.2|32288.5|32148.5|32270|32130|29
1626991800000|2021-07-22 22:10:00|32272.1|32132.1|32275.6|32135.6|32279.4|32139.4|32270|32130|31
1626991810000|2021-07-22 22:10:10|32275|32135|32278.3|32138.3|32278.5|32138.5|32270|32130|29
1626991820000|2021-07-22 22:10:20|32272.1|32132.1|32285|32145|32288.4|32148.4|32272.1|32132.1|33
1626991830000|2021-07-22 22:10:30|32284.8|32144.8|32283.4|32143.4|32284.8|32144.8|32278.6|32138.6|27
1626991840000|2021-07-22 22:10:40|32280.8|32140.8|32293|32153|32294.8|32154.8|32280.6|32140.6|32
1626991850000|2021-07-22 22:10:50|32293.7|32153.7|32295|32155|32307.5|32167.5|32292.5|32152.5|27
1626991860000|2021-07-22 22:11:00|32292.4|32152.4|32283.4|32143.4|32295.3|32155.3|32281.3|32141.3|32
1626991870000|2021-07-22 22:11:10|32282.8|32142.8|32283.1|32143.1|32284.3|32144.3|32282.7|32142.7|20
1626991880000|2021-07-22 22:11:20|32281.5|32141.5|32282.1|32142.1|32282.1|32142.1|32279.5|32139.5|24
1626991890000|2021-07-22 22:11:30|32283.2|32143.2|32292.4|32152.4|32299.4|32159.4|32283.2|32143.2|17
1626991900000|2021-07-22 22:11:40|32292.6|32152.6|32287.4|32147.4|32292.6|32152.6|32278.1|32138.1|31
1626991910000|2021-07-22 22:11:50|32287.8|32147.8|32284|32144|32294.5|32154.5|32282.2|32142.2|27
1626991920000|2021-07-22 22:12:00|32291.9|32151.9|32286.3|32146.3|32292.6|32152.6|32286.2|32146.2|24
1626991930000|2021-07-22 22:12:10|32288.8|32148.8|32288|32148|32290.1|32150.1|32285.1|32145.1|25
1626991940000|2021-07-22 22:12:20|32288.3|32148.3|32298.5|32158.5|32299.4|32159.4|32285.8|32145.8|33
1626991950000|2021-07-22 22:12:30|32297.7|32157.7|32299.1|32159.1|32300.1|32160.1|32292|32152|33
1626991960000|2021-07-22 22:12:40|32298.5|32158.5|32294.1|32154.1|32299.1|32159.1|32294|32154|31
1626991970000|2021-07-22 22:12:50|32294.5|32154.5|32296.8|32156.8|32299.8|32159.8|32294.5|32154.5|34
1626991980000|2021-07-22 22:13:00|32298.1|32158.1|32298.4|32158.4|32298.9|32158.9|32290|32150|27
1626991990000|2021-07-22 22:13:10|32296|32156|32275.5|32135.5|32298.1|32158.1|32273.2|32133.2|37
1626992000000|2021-07-22 22:13:20|32273.7|32133.7|32290.1|32150.1|32290.3|32150.3|32273.7|32133.7|37
1626992010000|2021-07-22 22:13:30|32288.1|32148.1|32290.2|32150.2|32291.8|32151.8|32287.2|32147.2|27
1626992020000|2021-07-22 22:13:40|32288.1|32148.1|32284.1|32144.1|32291.8|32151.8|32278|32138|28
1626992030000|2021-07-22 22:13:50|32284|32144|32288.3|32148.3|32297.6|32157.6|32283.9|32143.9|33
1626992040000|2021-07-22 22:14:00|32289.5|32149.5|32291.6|32151.6|32292|32152|32286.5|32146.5|30
1626992050000|2021-07-22 22:14:10|32291.5|32151.5|32293.1|32153.1|32293.6|32153.6|32289.2|32149.2|31
1626992060000|2021-07-22 22:14:20|32293.6|32153.6|32294.8|32154.8|32296.2|32156.2|32293.6|32153.6|19
1626992070000|2021-07-22 22:14:30|32295|32155|32284.2|32144.2|32295|32155|32280.7|32140.7|20
1626992080000|2021-07-22 22:14:40|32282.6|32142.6|32280.7|32140.7|32283.7|32143.7|32278.4|32138.4|18
1626992090000|2021-07-22 22:14:50|32281.5|32141.5|32280.7|32140.7|32289.5|32149.5|32277.2|32137.2|31
1626992100000|2021-07-22 22:15:00|32281.5|32141.5|32267.7|32127.7|32283.1|32143.1|32258.8|32118.8|38
1626992110000|2021-07-22 22:15:10|32264.2|32124.2|32282.1|32142.1|32284.8|32144.8|32264.2|32124.2|34
1626992120000|2021-07-22 22:15:20|32281.7|32141.7|32280.9|32140.9|32285.3|32145.3|32276.7|32136.7|39
1626992130000|2021-07-22 22:15:30|32281.2|32141.2|32280|32140|32281.9|32141.9|32277.9|32137.9|34
1626992140000|2021-07-22 22:15:40|32280.7|32140.7|32278.7|32138.7|32281.9|32141.9|32273.6|32133.6|37
1626992150000|2021-07-22 22:15:50|32278.3|32138.3|32279.1|32139.1|32280.3|32140.3|32274.5|32134.5|30
1626992160000|2021-07-22 22:16:00|32279.7|32139.7|32267.7|32127.7|32279.7|32139.7|32267.7|32127.7|12
1626992170000|2021-07-22 22:16:10|32268.9|32128.9|32274.4|32134.4|32274.4|32134.4|32268.9|32128.9|7
1626992180000|2021-07-22 22:16:20|32278.8|32138.8|32283.6|32143.6|32283.6|32143.6|32278.8|32138.8|7
1626992190000|2021-07-22 22:16:30|32284.1|32144.1|32267.7|32127.7|32284.1|32144.1|32267.7|32127.7|14
1626992200000|2021-07-22 22:16:40|32268|32128|32273.3|32133.3|32276.1|32136.1|32268|32128|17
1626992210000|2021-07-22 22:16:50|32270.8|32130.8|32262.2|32122.2|32270.8|32130.8|32260|32120|13
1626992220000|2021-07-22 22:17:00|32263.2|32123.2|32256.6|32116.6|32269.1|32129.1|32251.6|32111.6|23
1626992230000|2021-07-22 22:17:10|32249.6|32109.6|32231.5|32091.5|32249.6|32109.6|32227.8|32087.8|16
1626992240000|2021-07-22 22:17:20|32231.1|32091.1|32245.6|32105.6|32247.1|32107.1|32231.1|32091.1|31
1626992250000|2021-07-22 22:17:30|32245.3|32105.3|32247.9|32107.9|32247.9|32107.9|32233|32093|32
1626992260000|2021-07-22 22:17:40|32249.2|32109.2|32250.3|32110.3|32251|32111|32246.4|32106.4|29
1626992270000|2021-07-22 22:17:50|32250.7|32110.7|32250.3|32110.3|32251.2|32111.2|32249|32109|29
1626992280000|2021-07-22 22:18:00|32250.1|32110.1|32250.2|32110.2|32250.4|32110.4|32248.9|32108.9|23
1626992290000|2021-07-22 22:18:10|32249.9|32109.9|32263.7|32123.7|32266.9|32126.9|32249.8|32109.8|33
1626992300000|2021-07-22 22:18:20|32263.4|32123.4|32253.1|32113.1|32265.1|32125.1|32244.8|32104.8|33
1626992310000|2021-07-22 22:18:30|32252.7|32112.7|32256.4|32116.4|32256.9|32116.9|32242|32102|31
1626992320000|2021-07-22 22:18:40|32255.9|32115.9|32232.6|32092.6|32255.9|32115.9|32230.7|32090.7|32
1626992330000|2021-07-22 22:18:50|32232.9|32092.9|32242.2|32102.2|32244.3|32104.3|32228.3|32088.3|34
1626992340000|2021-07-22 22:19:00|32239.3|32099.3|32223.7|32083.7|32239.3|32099.3|32220|32080|31
1626992350000|2021-07-22 22:19:10|32223.6|32083.6|32234|32094|32236.6|32096.6|32223.6|32083.6|33
1626992360000|2021-07-22 22:19:20|32233.3|32093.3|32224.1|32084.1|32235.8|32095.8|32220|32080|27
1626992370000|2021-07-22 22:19:30|32220|32080|32235.1|32095.1|32235.1|32095.1|32220|32080|29
1626992380000|2021-07-22 22:19:40|32235.2|32095.2|32243.9|32103.9|32245.5|32105.5|32235.1|32095.1|28
1626992390000|2021-07-22 22:19:50|32243.2|32103.2|32246|32106|32248|32108|32241.5|32101.5|34
1626992400000|2021-07-22 22:20:00|32246.5|32106.5|32266.8|32126.8|32267.7|32127.7|32245.7|32105.7|30
1626992410000|2021-07-22 22:20:10|32266.1|32126.1|32283.9|32143.9|32283.9|32143.9|32265.6|32125.6|35
1626992420000|2021-07-22 22:20:20|32282.9|32142.9|32291.6|32151.6|32293.8|32153.8|32280|32140|34
1626992430000|2021-07-22 22:20:30|32293.3|32153.3|32294.5|32154.5|32299.2|32159.2|32291.5|32151.5|27
1626992440000|2021-07-22 22:20:40|32295|32155|32292.1|32152.1|32295|32155|32287.9|32147.9|35
1626992450000|2021-07-22 22:20:50|32288.2|32148.2|32295|32155|32295|32155|32283.1|32143.1|26
1626992460000|2021-07-22 22:21:00|32286.8|32146.8|32268.9|32128.9|32291.9|32151.9|32268.9|32128.9|27
1626992470000|2021-07-22 22:21:10|32260.1|32120.1|32246.5|32106.5|32260.1|32120.1|32246.5|32106.5|27
1626992480000|2021-07-22 22:21:20|32246.2|32106.2|32231.5|32091.5|32246.6|32106.6|32223.9|32083.9|36
1626992490000|2021-07-22 22:21:30|32231|32091|32231.1|32091.1|32234.4|32094.4|32229.1|32089.1|31
1626992500000|2021-07-22 22:21:40|32231.8|32091.8|32231.9|32091.9|32236.9|32096.9|32227.7|32087.7|31
1626992510000|2021-07-22 22:21:50|32230.1|32090.1|32217.2|32077.2|32232.9|32092.9|32211.2|32071.2|34
1626992520000|2021-07-22 22:22:00|32218.1|32078.1|32221.7|32081.7|32229.6|32089.6|32213.2|32073.2|32
1626992530000|2021-07-22 22:22:10|32221.6|32081.6|32230.6|32090.6|32232.1|32092.1|32213.7|32073.7|32
1626992540000|2021-07-22 22:22:20|32230.5|32090.5|32223.5|32083.5|32230.9|32090.9|32222.8|32082.8|32
1626992550000|2021-07-22 22:22:30|32222.6|32082.6|32220|32080|32222.6|32082.6|32220|32080|2
1626992560000|2021-07-22 22:22:40|32219.9|32079.9|32220|32080|32220|32080|32219.9|32079.9|2
1626992570000|2021-07-22 22:22:50|32219.3|32079.3|32186.2|32046.2|32219.3|32079.3|32181.2|32041.2|34
1626992580000|2021-07-22 22:23:00|32186.5|32046.5|32193.8|32053.8|32203.5|32063.5|32186.5|32046.5|31
1626992590000|2021-07-22 22:23:10|32193.6|32053.6|32146.8|32006.8|32198|32058|32146.8|32006.8|23
1626992600000|2021-07-22 22:23:20|32146.7|32006.7|32144.4|32004.4|32170.1|32030.1|32141|32001|26
1626992610000|2021-07-22 22:23:30|32142.5|32002.5|32154.3|32014.3|32155.8|32015.8|32134.3|31994.3|29
1626992620000|2021-07-22 22:23:40|32154.8|32014.8|32182.9|32042.9|32185.3|32045.3|32148|32008|36
1626992630000|2021-07-22 22:23:50|32181.4|32041.4|32194.9|32054.9|32195.5|32055.5|32181.4|32041.4|37
1626992640000|2021-07-22 22:24:00|32194.7|32054.7|32196.9|32056.9|32198.4|32058.4|32192.6|32052.6|32
1626992650000|2021-07-22 22:24:10|32198.3|32058.3|32199.9|32059.9|32209.7|32069.7|32198.1|32058.1|33
1626992660000|2021-07-22 22:24:20|32200.7|32060.7|32176.9|32036.9|32201.3|32061.3|32173.3|32033.3|36
1626992670000|2021-07-22 22:24:30|32176.6|32036.6|32188.3|32048.3|32189.6|32049.6|32176.6|32036.6|21
1626992680000|2021-07-22 22:24:40|32187.2|32047.2|32196.4|32056.4|32197.8|32057.8|32184.7|32044.7|14
1626992690000|2021-07-22 22:24:50|32195.7|32055.7|32199.4|32059.4|32199.7|32059.7|32179.7|32039.7|24
1626992700000|2021-07-22 22:25:00|32200.1|32060.1|32204.3|32064.3|32204.7|32064.7|32196.1|32056.1|28
1626992710000|2021-07-22 22:25:10|32204.8|32064.8|32211.7|32071.7|32212.2|32072.2|32204.8|32064.8|11
1626992720000|2021-07-22 22:25:20|32212.2|32072.2|32208.3|32068.3|32212.2|32072.2|32208.3|32068.3|12
1626992730000|2021-07-22 22:25:30|32211.1|32071.1|32213.9|32073.9|32214.1|32074.1|32203.1|32063.1|30
1626992740000|2021-07-22 22:25:40|32213.3|32073.3|32213.7|32073.7|32214.7|32074.7|32212.2|32072.2|19
1626992750000|2021-07-22 22:25:50|32213.8|32073.8|32221.6|32081.6|32222.7|32082.7|32211.7|32071.7|31
1626992760000|2021-07-22 22:26:00|32221.8|32081.8|32213.9|32073.9|32222.6|32082.6|32211.4|32071.4|30
1626992770000|2021-07-22 22:26:10|32214.4|32074.4|32213.8|32073.8|32217.3|32077.3|32211|32071|26
1626992780000|2021-07-22 22:26:20|32214.7|32074.7|32217.2|32077.2|32220.6|32080.6|32211.7|32071.7|19
1626992790000|2021-07-22 22:26:30|32220.1|32080.1|32214.1|32074.1|32223.9|32083.9|32214.1|32074.1|19
1626992800000|2021-07-22 22:26:40|32213|32073|32211.6|32071.6|32214.1|32074.1|32211.6|32071.6|16
1626992810000|2021-07-22 22:26:50|32214.1|32074.1|32191.8|32051.8|32217|32077|32191.8|32051.8|21
1626992820000|2021-07-22 22:27:00|32191.5|32051.5|32188.4|32048.4|32195.4|32055.4|32187.4|32047.4|33
1626992830000|2021-07-22 22:27:10|32187.7|32047.7|32200.7|32060.7|32203.8|32063.8|32187.6|32047.6|29
1626992840000|2021-07-22 22:27:20|32200.3|32060.3|32203.7|32063.7|32204.9|32064.9|32199.8|32059.8|20
1626992850000|2021-07-22 22:27:30|32203.9|32063.9|32212|32072|32212|32072|32202.1|32062.1|24
1626992860000|2021-07-22 22:27:40|32215.1|32075.1|32218.9|32078.9|32218.9|32078.9|32215.1|32075.1|22
1626992870000|2021-07-22 22:27:50|32219.6|32079.6|32218.5|32078.5|32221.5|32081.5|32218.1|32078.1|26
1626992880000|2021-07-22 22:28:00|32218.4|32078.4|32218.7|32078.7|32219.4|32079.4|32218.4|32078.4|14
1626992890000|2021-07-22 22:28:10|32218.6|32078.6|32219.2|32079.2|32221.5|32081.5|32218.2|32078.2|16
1626992900000|2021-07-22 22:28:20|32218.8|32078.8|32227.1|32087.1|32227.8|32087.8|32218.8|32078.8|19
1626992910000|2021-07-22 22:28:30|32227.4|32087.4|32228.1|32088.1|32233.1|32093.1|32227.4|32087.4|16
1626992920000|2021-07-22 22:28:40|32232.9|32092.9|32220.6|32080.6|32232.9|32092.9|32206.3|32066.3|27
1626992930000|2021-07-22 22:28:50|32221.5|32081.5|32223.9|32083.9|32223.9|32083.9|32213.3|32073.3|32
1626992940000|2021-07-22 22:29:00|32223.8|32083.8|32219.6|32079.6|32223.8|32083.8|32217.1|32077.1|22
1626992950000|2021-07-22 22:29:10|32221.5|32081.5|32222.3|32082.3|32222.3|32082.3|32219.3|32079.3|18
1626992960000|2021-07-22 22:29:20|32221.9|32081.9|32222.6|32082.6|32222.6|32082.6|32218.4|32078.4|20
1626992970000|2021-07-22 22:29:30|32212.9|32072.9|32211.3|32071.3|32212.9|32072.9|32207.9|32067.9|20
1626992980000|2021-07-22 22:29:40|32211.9|32071.9|32216.1|32076.1|32218.5|32078.5|32211.7|32071.7|18
1626992990000|2021-07-22 22:29:50|32216.5|32076.5|32215.8|32075.8|32217|32077|32215.8|32075.8|9
1626993000000|2021-07-22 22:30:00|32215.9|32075.9|32206.3|32066.3|32219.2|32079.2|32202.7|32062.7|24
1626993010000|2021-07-22 22:30:10|32203.3|32063.3|32222.9|32082.9|32222.9|32082.9|32203.3|32063.3|32
1626993020000|2021-07-22 22:30:20|32222.5|32082.5|32235.1|32095.1|32235.6|32095.6|32222.5|32082.5|24
1626993030000|2021-07-22 22:30:30|32235.6|32095.6|32235.2|32095.2|32235.6|32095.6|32232.3|32092.3|29
1626993040000|2021-07-22 22:30:40|32232.6|32092.6|32234.3|32094.3|32235.6|32095.6|32229.8|32089.8|22
1626993050000|2021-07-22 22:30:50|32233.8|32093.8|32235.1|32095.1|32235.6|32095.6|32233.8|32093.8|18
1626993060000|2021-07-22 22:31:00|32234.7|32094.7|32235.1|32095.1|32235.6|32095.6|32231.9|32091.9|28
1626993070000|2021-07-22 22:31:10|32235.6|32095.6|32242.6|32102.6|32243.6|32103.6|32235.1|32095.1|26
1626993080000|2021-07-22 22:31:20|32243.6|32103.6|32247.9|32107.9|32247.9|32107.9|32242|32102|28
1626993090000|2021-07-22 22:31:30|32245.4|32105.4|32248.9|32108.9|32250.8|32110.8|32245.4|32105.4|37
1626993100000|2021-07-22 22:31:40|32248.5|32108.5|32250.6|32110.6|32250.6|32110.6|32247.3|32107.3|28
1626993110000|2021-07-22 22:31:50|32249.6|32109.6|32246.7|32106.7|32254.5|32114.5|32243.3|32103.3|38
1626993120000|2021-07-22 22:32:00|32248.6|32108.6|32253.7|32113.7|32255.5|32115.5|32248.6|32108.6|28
1626993130000|2021-07-22 22:32:10|32253.9|32113.9|32254.5|32114.5|32254.7|32114.7|32251.6|32111.6|33
1626993140000|2021-07-22 22:32:20|32254.3|32114.3|32251.7|32111.7|32255.8|32115.8|32251.7|32111.7|31
1626993150000|2021-07-22 22:32:30|32252.4|32112.4|32243.8|32103.8|32252.9|32112.9|32237.6|32097.6|33
1626993160000|2021-07-22 22:32:40|32242|32102|32234.5|32094.5|32244.9|32104.9|32233.1|32093.1|32
1626993170000|2021-07-22 22:32:50|32233.4|32093.4|32232.7|32092.7|32234.6|32094.6|32221.8|32081.8|27
1626993180000|2021-07-22 22:33:00|32233.8|32093.8|32236.6|32096.6|32237.3|32097.3|32233.8|32093.8|29
1626993190000|2021-07-22 22:33:10|32237.1|32097.1|32246.7|32106.7|32248|32108|32236.1|32096.1|31
1626993200000|2021-07-22 22:33:20|32247.8|32107.8|32247.8|32107.8|32248.2|32108.2|32246.9|32106.9|20
1626993210000|2021-07-22 22:33:30|32248|32108|32247.7|32107.7|32248.1|32108.1|32246.8|32106.8|22
1626993220000|2021-07-22 22:33:40|32245.9|32105.9|32246.6|32106.6|32246.6|32106.6|32245.8|32105.8|19
1626993230000|2021-07-22 22:33:50|32246.3|32106.3|32247.6|32107.6|32247.6|32107.6|32246.3|32106.3|16
1626993240000|2021-07-22 22:34:00|32247.3|32107.3|32239.6|32099.6|32247.3|32107.3|32235|32095|22
1626993250000|2021-07-22 22:34:10|32235.5|32095.5|32233.6|32093.6|32239.9|32099.9|32226.1|32086.1|21
1626993260000|2021-07-22 22:34:20|32225.6|32085.6|32228.9|32088.9|32237.3|32097.3|32222.5|32082.5|34
1626993270000|2021-07-22 22:34:30|32231.9|32091.9|32234.9|32094.9|32234.9|32094.9|32229|32089|20
1626993280000|2021-07-22 22:34:40|32236.7|32096.7|32242|32102|32245.2|32105.2|32236.2|32096.2|17
1626993290000|2021-07-22 22:34:50|32242.6|32102.6|32240.5|32100.5|32245.8|32105.8|32240.4|32100.4|21
1626993300000|2021-07-22 22:35:00|32241.1|32101.1|32247.5|32107.5|32247.8|32107.8|32240.7|32100.7|23
1626993310000|2021-07-22 22:35:10|32247|32107|32251|32111|32251.2|32111.2|32247|32107|17
1626993320000|2021-07-22 22:35:20|32251.5|32111.5|32250.7|32110.7|32252.1|32112.1|32247.1|32107.1|31
1626993330000|2021-07-22 22:35:30|32250.4|32110.4|32251|32111|32251.5|32111.5|32250|32110|21
1626993340000|2021-07-22 22:35:40|32251.4|32111.4|32256.4|32116.4|32256.4|32116.4|32250.8|32110.8|19
1626993350000|2021-07-22 22:35:50|32256.8|32116.8|32248.8|32108.8|32257.1|32117.1|32234.8|32094.8|28
1626993360000|2021-07-22 22:36:00|32252.4|32112.4|32250|32110|32255.2|32115.2|32249.4|32109.4|16
1626993370000|2021-07-22 22:36:10|32249.6|32109.6|32257.7|32117.7|32257.7|32117.7|32249.6|32109.6|14
1626993380000|2021-07-22 22:36:20|32258.7|32118.7|32257.4|32117.4|32258.7|32118.7|32257.1|32117.1|4
1626993390000|2021-07-22 22:36:30|32257.7|32117.7|32260|32120|32260.9|32120.9|32256.1|32116.1|18
1626993400000|2021-07-22 22:36:40|32260.9|32120.9|32260|32120|32260.9|32120.9|32260|32120|4
1626993410000|2021-07-22 22:36:50|32257.1|32117.1|32257.4|32117.4|32257.6|32117.6|32256.3|32116.3|22
1626993420000|2021-07-22 22:37:00|32257.9|32117.9|32246.9|32106.9|32260|32120|32246.5|32106.5|24
1626993430000|2021-07-22 22:37:10|32248|32108|32252.5|32112.5|32252.5|32112.5|32246.9|32106.9|27
1626993440000|2021-07-22 22:37:20|32253.4|32113.4|32258.8|32118.8|32259.8|32119.8|32253.4|32113.4|27
1626993450000|2021-07-22 22:37:30|32257.3|32117.3|32261.2|32121.2|32261.9|32121.9|32257.1|32117.1|18
1626993460000|2021-07-22 22:37:40|32260.9|32120.9|32263.6|32123.6|32263.6|32123.6|32260|32120|22
1626993470000|2021-07-22 22:37:50|32261.1|32121.1|32260|32120|32264|32124|32260|32120|20
1626993480000|2021-07-22 22:38:00|32262.2|32122.2|32263.6|32123.6|32263.9|32123.9|32260.2|32120.2|23
1626993490000|2021-07-22 22:38:10|32262.6|32122.6|32263.3|32123.3|32263.9|32123.9|32260|32120|24
1626993500000|2021-07-22 22:38:20|32262.9|32122.9|32242.1|32102.1|32262.9|32122.9|32241.8|32101.8|13
1626993510000|2021-07-22 22:38:30|32242.9|32102.9|32247|32107|32247|32107|32242.4|32102.4|18
1626993520000|2021-07-22 22:38:40|32247.7|32107.7|32253.5|32113.5|32253.5|32113.5|32247.7|32107.7|13
1626993530000|2021-07-22 22:38:50|32253.7|32113.7|32249.5|32109.5|32254.7|32114.7|32249.5|32109.5|15
1626993540000|2021-07-22 22:39:00|32249.6|32109.6|32251.5|32111.5|32252|32112|32249|32109|16
1626993550000|2021-07-22 22:39:10|32249.4|32109.4|32246.1|32106.1|32249.4|32109.4|32246.1|32106.1|16
1626993560000|2021-07-22 22:39:20|32246|32106|32245.9|32105.9|32248.3|32108.3|32244.5|32104.5|25
1626993570000|2021-07-22 22:39:30|32246.7|32106.7|32247.4|32107.4|32249.6|32109.6|32246.4|32106.4|22
1626993580000|2021-07-22 22:39:40|32247.7|32107.7|32243.6|32103.6|32247.7|32107.7|32243.4|32103.4|29
1626993590000|2021-07-22 22:39:50|32242.7|32102.7|32237.8|32097.8|32245.6|32105.6|32235.9|32095.9|27
1626993600000|2021-07-22 22:40:00|32238.1|32098.1|32240|32100|32241.8|32101.8|32235.6|32095.6|31
1626993610000|2021-07-22 22:40:10|32241.8|32101.8|32252.6|32112.6|32253.7|32113.7|32241.5|32101.5|28
1626993620000|2021-07-22 22:40:20|32253.2|32113.2|32262.9|32122.9|32262.9|32122.9|32253.2|32113.2|23
1626993630000|2021-07-22 22:40:30|32264.1|32124.1|32263.3|32123.3|32265|32125|32262|32122|18
1626993640000|2021-07-22 22:40:40|32263.1|32123.1|32265.4|32125.4|32265.4|32125.4|32262.6|32122.6|23
1626993650000|2021-07-22 22:40:50|32265|32125|32265.8|32125.8|32265.8|32125.8|32264.3|32124.3|23
1626993660000|2021-07-22 22:41:00|32265.4|32125.4|32261.1|32121.1|32266.1|32126.1|32253.4|32113.4|33
1626993670000|2021-07-22 22:41:10|32260.8|32120.8|32265.9|32125.9|32268.2|32128.2|32258.7|32118.7|35
1626993680000|2021-07-22 22:41:20|32267.3|32127.3|32270.7|32130.7|32271.7|32131.7|32267.3|32127.3|32
1626993690000|2021-07-22 22:41:30|32268.5|32128.5|32269.7|32129.7|32270.5|32130.5|32265.3|32125.3|31
1626993700000|2021-07-22 22:41:40|32266.5|32126.5|32254.6|32114.6|32269.8|32129.8|32252.6|32112.6|33
1626993710000|2021-07-22 22:41:50|32254.5|32114.5|32255|32115|32257.6|32117.6|32250.7|32110.7|32
1626993720000|2021-07-22 22:42:00|32256|32116|32255.1|32115.1|32258.6|32118.6|32254.5|32114.5|36
1626993730000|2021-07-22 22:42:10|32255.3|32115.3|32263.7|32123.7|32266.1|32126.1|32254.9|32114.9|33
1626993740000|2021-07-22 22:42:20|32264.3|32124.3|32265.9|32125.9|32266.5|32126.5|32264.3|32124.3|20
1626993750000|2021-07-22 22:42:30|32264.9|32124.9|32266.6|32126.6|32266.6|32126.6|32264.9|32124.9|4
1626993760000|2021-07-22 22:42:40|32267|32127|32267.1|32127.1|32268|32128|32266.8|32126.8|13
1626993770000|2021-07-22 22:42:50|32267|32127|32267.1|32127.1|32267.5|32127.5|32266.9|32126.9|7
1626993780000|2021-07-22 22:43:00|32267|32127|32257|32117|32267|32127|32254.2|32114.2|25
1626993790000|2021-07-22 22:43:10|32258.9|32118.9|32258.4|32118.4|32259|32119|32253.3|32113.3|25
1626993800000|2021-07-22 22:43:20|32258.6|32118.6|32261.9|32121.9|32262.4|32122.4|32258.6|32118.6|26
1626993810000|2021-07-22 22:43:30|32261.4|32121.4|32266.5|32126.5|32266.5|32126.5|32258.7|32118.7|23
1626993820000|2021-07-22 22:43:40|32266.1|32126.1|32257.5|32117.5|32266.1|32126.1|32255.5|32115.5|28
1626993830000|2021-07-22 22:43:50|32258.3|32118.3|32257.6|32117.6|32258.3|32118.3|32253.5|32113.5|25
1626993840000|2021-07-22 22:44:00|32257.8|32117.8|32259.2|32119.2|32260.2|32120.2|32255.8|32115.8|19
1626993850000|2021-07-22 22:44:10|32260.8|32120.8|32260.1|32120.1|32260.8|32120.8|32256.8|32116.8|9
1626993860000|2021-07-22 22:44:20|32259.6|32119.6|32261.3|32121.3|32261.7|32121.7|32259.3|32119.3|18
1626993870000|2021-07-22 22:44:30|32263.8|32123.8|32269|32129|32270|32130|32260.6|32120.6|24
1626993880000|2021-07-22 22:44:40|32268.1|32128.1|32265.9|32125.9|32268.1|32128.1|32265.1|32125.1|26
1626993890000|2021-07-22 22:44:50|32266|32126|32266.1|32126.1|32267|32127|32264.7|32124.7|19
1626993900000|2021-07-22 22:45:00|32265.9|32125.9|32268.5|32128.5|32268.9|32128.9|32265.7|32125.7|29
1626993910000|2021-07-22 22:45:10|32268.3|32128.3|32268.8|32128.8|32269.2|32129.2|32268|32128|12
1626993920000|2021-07-22 22:45:20|32268.6|32128.6|32267.8|32127.8|32269.8|32129.8|32254.3|32114.3|19
1626993930000|2021-07-22 22:45:30|32267.5|32127.5|32267.1|32127.1|32272.2|32132.2|32267.1|32127.1|17
1626993940000|2021-07-22 22:45:40|32267.9|32127.9|32272|32132|32272.3|32132.3|32267.1|32127.1|19
1626993950000|2021-07-22 22:45:50|32273|32133|32272.1|32132.1|32273|32133|32271.9|32131.9|7
1626993960000|2021-07-22 22:46:00|32272|32132|32272|32132|32272.9|32132.9|32268.6|32128.6|9
1626993970000|2021-07-22 22:46:10|32268.6|32128.6|32271.8|32131.8|32273.1|32133.1|32268.1|32128.1|18
1626993980000|2021-07-22 22:46:20|32269|32129|32272|32132|32274.9|32134.9|32268.6|32128.6|22
1626993990000|2021-07-22 22:46:30|32271.7|32131.7|32270.7|32130.7|32272.4|32132.4|32268.9|32128.9|25
1626994000000|2021-07-22 22:46:40|32270.1|32130.1|32281.8|32141.8|32281.8|32141.8|32270.1|32130.1|15
1626994010000|2021-07-22 22:46:50|32282.2|32142.2|32278|32138|32284|32144|32278|32138|19
1626994020000|2021-07-22 22:47:00|32277.9|32137.9|32280.1|32140.1|32280.1|32140.1|32269.8|32129.8|26
1626994030000|2021-07-22 22:47:10|32280.4|32140.4|32279.9|32139.9|32280.4|32140.4|32278.7|32138.7|13
1626994040000|2021-07-22 22:47:20|32280.4|32140.4|32287.1|32147.1|32288.7|32148.7|32280.4|32140.4|13
1626994050000|2021-07-22 22:47:30|32288.6|32148.6|32286.7|32146.7|32288.6|32148.6|32285.4|32145.4|12
1626994060000|2021-07-22 22:47:40|32286.1|32146.1|32287.9|32147.9|32288.9|32148.9|32285.4|32145.4|30
1626994070000|2021-07-22 22:47:50|32287.7|32147.7|32283.8|32143.8|32288.8|32148.8|32283.6|32143.6|33
1626994080000|2021-07-22 22:48:00|32283.9|32143.9|32279.8|32139.8|32284.9|32144.9|32271|32131|33
1626994090000|2021-07-22 22:48:10|32280.2|32140.2|32285.1|32145.1|32287.1|32147.1|32278.5|32138.5|29
1626994100000|2021-07-22 22:48:20|32285.3|32145.3|32281.9|32141.9|32285.5|32145.5|32280.4|32140.4|23
1626994110000|2021-07-22 22:48:30|32281.2|32141.2|32284.5|32144.5|32285.3|32145.3|32280.4|32140.4|26
1626994120000|2021-07-22 22:48:40|32285.3|32145.3|32296.3|32156.3|32297.3|32157.3|32284|32144|28
1626994130000|2021-07-22 22:48:50|32296.2|32156.2|32286.5|32146.5|32297.2|32157.2|32286.2|32146.2|27
1626994140000|2021-07-22 22:49:00|32286.1|32146.1|32295.9|32155.9|32295.9|32155.9|32286.1|32146.1|15
1626994150000|2021-07-22 22:49:10|32297.3|32157.3|32290|32150|32301.5|32161.5|32290|32150|36
1626994160000|2021-07-22 22:49:20|32290.4|32150.4|32293.8|32153.8|32293.8|32153.8|32288.2|32148.2|21
1626994170000|2021-07-22 22:49:30|32292.5|32152.5|32291.2|32151.2|32295.7|32155.7|32291.2|32151.2|28
1626994180000|2021-07-22 22:49:40|32291.6|32151.6|32287.4|32147.4|32292.7|32152.7|32285.9|32145.9|23
1626994190000|2021-07-22 22:49:50|32286|32146|32283.2|32143.2|32286|32146|32278|32138|34
1626994200000|2021-07-22 22:50:00|32282.8|32142.8|32294.3|32154.3|32296|32156|32282.6|32142.6|33
1626994210000|2021-07-22 22:50:10|32293.6|32153.6|32293.7|32153.7|32295.8|32155.8|32291.8|32151.8|26
1626994220000|2021-07-22 22:50:20|32295.3|32155.3|32292.9|32152.9|32295.6|32155.6|32292.3|32152.3|22
1626994230000|2021-07-22 22:50:30|32293.1|32153.1|32299.7|32159.7|32301.4|32161.4|32292.5|32152.5|20
1626994240000|2021-07-22 22:50:40|32300.2|32160.2|32302.9|32162.9|32303.1|32163.1|32298.9|32158.9|12
1626994250000|2021-07-22 22:50:50|32303.1|32163.1|32308.3|32168.3|32310.4|32170.4|32303.1|32163.1|15
1626994260000|2021-07-22 22:51:00|32308.2|32168.2|32307.7|32167.7|32308.9|32168.9|32306.4|32166.4|23
1626994270000|2021-07-22 22:51:10|32307.8|32167.8|32309.2|32169.2|32309.2|32169.2|32307.2|32167.2|30
1626994280000|2021-07-22 22:51:20|32309.5|32169.5|32306.7|32166.7|32315.8|32175.8|32306.7|32166.7|34
1626994290000|2021-07-22 22:51:30|32309.3|32169.3|32313.8|32173.8|32316.2|32176.2|32307.8|32167.8|31
1626994300000|2021-07-22 22:51:40|32314.4|32174.4|32315|32175|32318.8|32178.8|32312.5|32172.5|30
1626994310000|2021-07-22 22:51:50|32317.3|32177.3|32318|32178|32320|32180|32313.3|32173.3|35
1626994320000|2021-07-22 22:52:00|32317.6|32177.6|32308.9|32168.9|32317.6|32177.6|32308.9|32168.9|28
1626994330000|2021-07-22 22:52:10|32304.7|32164.7|32317.1|32177.1|32317.1|32177.1|32304.7|32164.7|29
1626994340000|2021-07-22 22:52:20|32317.7|32177.7|32318.5|32178.5|32320.3|32180.3|32317.1|32177.1|25
1626994350000|2021-07-22 22:52:30|32318.2|32178.2|32318.7|32178.7|32318.7|32178.7|32317.1|32177.1|22
1626994360000|2021-07-22 22:52:40|32317.8|32177.8|32319.1|32179.1|32321|32181|32317.5|32177.5|21
1626994370000|2021-07-22 22:52:50|32320.8|32180.8|32319.4|32179.4|32320.9|32180.9|32319.2|32179.2|10
1626994380000|2021-07-22 22:53:00|32319|32179|32307.4|32167.4|32319.5|32179.5|32305.5|32165.5|33
1626994390000|2021-07-22 22:53:10|32308.8|32168.8|32311|32171|32313.4|32173.4|32308.3|32168.3|38
1626994400000|2021-07-22 22:53:20|32308.9|32168.9|32311.3|32171.3|32313.4|32173.4|32308.6|32168.6|33
1626994410000|2021-07-22 22:53:30|32311|32171|32312|32172|32312.9|32172.9|32310.9|32170.9|31
1626994420000|2021-07-22 22:53:40|32311.9|32171.9|32303.2|32163.2|32312.6|32172.6|32303.2|32163.2|17
1626994430000|2021-07-22 22:53:50|32304.8|32164.8|32305.1|32165.1|32309.2|32169.2|32303.1|32163.1|28
1626994440000|2021-07-22 22:54:00|32305.4|32165.4|32316.1|32176.1|32318.6|32178.6|32303.9|32163.9|29
1626994450000|2021-07-22 22:54:10|32315.6|32175.6|32309.4|32169.4|32316.2|32176.2|32304.3|32164.3|32
1626994460000|2021-07-22 22:54:20|32310.5|32170.5|32310.2|32170.2|32313.1|32173.1|32310.2|32170.2|27
1626994470000|2021-07-22 22:54:30|32311.3|32171.3|32324.7|32184.7|32324.7|32184.7|32311.3|32171.3|26
1626994480000|2021-07-22 22:54:40|32326.5|32186.5|32317.6|32177.6|32329.8|32189.8|32317.6|32177.6|27
1626994490000|2021-07-22 22:54:50|32319|32179|32319.8|32179.8|32324.1|32184.1|32314.5|32174.5|28
1626994500000|2021-07-22 22:55:00|32321.9|32181.9|32312.2|32172.2|32322.6|32182.6|32312.2|32172.2|29
1626994510000|2021-07-22 22:55:10|32315.5|32175.5|32319.3|32179.3|32320.9|32180.9|32311.5|32171.5|30
1626994520000|2021-07-22 22:55:20|32320.8|32180.8|32313.1|32173.1|32322.4|32182.4|32313.1|32173.1|32
1626994530000|2021-07-22 22:55:30|32312.3|32172.3|32311.4|32171.4|32312.3|32172.3|32310.1|32170.1|6
1626994540000|2021-07-22 22:55:40|32314.5|32174.5|32311.4|32171.4|32317.5|32177.5|32311.1|32171.1|28
1626994550000|2021-07-22 22:55:50|32310|32170|32307.5|32167.5|32311.4|32171.4|32306.6|32166.6|22
1626994560000|2021-07-22 22:56:00|32308.8|32168.8|32295.9|32155.9|32309.1|32169.1|32295.9|32155.9|28
1626994570000|2021-07-22 22:56:10|32297.5|32157.5|32297.5|32157.5|32297.5|32157.5|32297.5|32157.5|1
1626994580000|2021-07-22 22:56:20|32300.2|32160.2|32302|32162|32310.5|32170.5|32300.2|32160.2|22
1626994590000|2021-07-22 22:56:30|32304.8|32164.8|32301.5|32161.5|32305.3|32165.3|32301.3|32161.3|16
1626994600000|2021-07-22 22:56:40|32303.1|32163.1|32304.9|32164.9|32304.9|32164.9|32301.8|32161.8|25
1626994610000|2021-07-22 22:56:50|32307.3|32167.3|32295|32155|32318.2|32178.2|32295|32155|25
1626994620000|2021-07-22 22:57:00|32294.4|32154.4|32284.7|32144.7|32294.4|32154.4|32284.7|32144.7|5
1626994630000|2021-07-22 22:57:10|32279.3|32139.3|32277.8|32137.8|32279.3|32139.3|32277.8|32137.8|3
1626994640000|2021-07-22 22:57:20|32278.2|32138.2|32284.7|32144.7|32284.7|32144.7|32278.2|32138.2|9
1626994650000|2021-07-22 22:57:30|32286.2|32146.2|32288.4|32148.4|32290.6|32150.6|32286.2|32146.2|10
1626994660000|2021-07-22 22:57:40|32288.8|32148.8|32277.5|32137.5|32290.1|32150.1|32276.8|32136.8|24
1626994670000|2021-07-22 22:57:50|32276.8|32136.8|32268.8|32128.8|32277.1|32137.1|32268.8|32128.8|19
1626994680000|2021-07-22 22:58:00|32269.3|32129.3|32274.5|32134.5|32278.7|32138.7|32267.1|32127.1|26
1626994690000|2021-07-22 22:58:10|32275.1|32135.1|32277.1|32137.1|32278.4|32138.4|32275|32135|24
1626994700000|2021-07-22 22:58:20|32275.9|32135.9|32258.8|32118.8|32275.9|32135.9|32258.7|32118.7|22
1626994710000|2021-07-22 22:58:30|32261|32121|32259.3|32119.3|32263.8|32123.8|32259.3|32119.3|16
1626994720000|2021-07-22 22:58:40|32258.1|32118.1|32247.9|32107.9|32261.3|32121.3|32243.7|32103.7|31
1626994730000|2021-07-22 22:58:50|32248.2|32108.2|32252.7|32112.7|32254.9|32114.9|32245.1|32105.1|36
1626994740000|2021-07-22 22:59:00|32251.9|32111.9|32250.3|32110.3|32253.8|32113.8|32248.7|32108.7|22
1626994750000|2021-07-22 22:59:10|32251.9|32111.9|32247.1|32107.1|32253.7|32113.7|32246.7|32106.7|23
1626994760000|2021-07-22 22:59:20|32247.9|32107.9|32255.1|32115.1|32256.2|32116.2|32245.6|32105.6|19
1626994770000|2021-07-22 22:59:30|32254.3|32114.3|32253.6|32113.6|32255.7|32115.7|32251.2|32111.2|27
1626994780000|2021-07-22 22:59:40|32254.3|32114.3|32237.7|32097.7|32254.3|32114.3|32237.3|32097.3|19
1626994790000|2021-07-22 22:59:50|32246.3|32106.3|32247.9|32107.9|32249.6|32109.6|32245.3|32105.3|22
1626994800000|2021-07-22 23:00:00|32246.8|32106.8|32237.7|32097.7|32254.8|32114.8|32235.3|32095.3|28
1626994810000|2021-07-22 23:00:10|32238.1|32098.1|32237.2|32097.2|32239.7|32099.7|32234.2|32094.2|20
1626994820000|2021-07-22 23:00:20|32239.7|32099.7|32242|32102|32242.2|32102.2|32236.9|32096.9|27
1626994830000|2021-07-22 23:00:30|32240.8|32100.8|32232|32092|32243.3|32103.3|32230.4|32090.4|30
1626994840000|2021-07-22 23:00:40|32231.2|32091.2|32223.1|32083.1|32231.2|32091.2|32221.1|32081.1|6
1626994850000|2021-07-22 23:00:50|32225.1|32085.1|32227.2|32087.2|32231.1|32091.1|32225.1|32085.1|14
1626994860000|2021-07-22 23:01:00|32228.1|32088.1|32230.1|32090.1|32232.6|32092.6|32227.2|32087.2|8
1626994870000|2021-07-22 23:01:10|32233.7|32093.7|32230.1|32090.1|32237.4|32097.4|32230.1|32090.1|19
1626994880000|2021-07-22 23:01:20|32232.8|32092.8|32220.2|32080.2|32237.4|32097.4|32213.3|32073.3|27
1626994890000|2021-07-22 23:01:30|32223.4|32083.4|32223.4|32083.4|32227.4|32087.4|32219.1|32079.1|18
1626994900000|2021-07-22 23:01:40|32220.2|32080.2|32229.6|32089.6|32230.4|32090.4|32220.2|32080.2|23
1626994910000|2021-07-22 23:01:50|32229.8|32089.8|32230.1|32090.1|32235.6|32095.6|32228.3|32088.3|16
1626994920000|2021-07-22 23:02:00|32230.2|32090.2|32235|32095|32235|32095|32230.2|32090.2|10
1626994930000|2021-07-22 23:02:10|32235.2|32095.2|32242.9|32102.9|32242.9|32102.9|32234.8|32094.8|7
1626994940000|2021-07-22 23:02:20|32243|32103|32242.6|32102.6|32244.8|32104.8|32242.1|32102.1|13
1626994950000|2021-07-22 23:02:30|32242.5|32102.5|32227.6|32087.6|32242.5|32102.5|32227.6|32087.6|23
1626994960000|2021-07-22 23:02:40|32229|32089|32220|32080|32229|32089|32213.4|32073.4|26
1626994970000|2021-07-22 23:02:50|32218.8|32078.8|32228.8|32088.8|32233.9|32093.9|32218.8|32078.8|19
1626994980000|2021-07-22 23:03:00|32233.4|32093.4|32226.7|32086.7|32236|32096|32226.7|32086.7|26
1626994990000|2021-07-22 23:03:10|32224.5|32084.5|32229|32089|32229|32089|32224.5|32084.5|18
1626995000000|2021-07-22 23:03:20|32228.3|32088.3|32229|32089|32229|32089|32228.3|32088.3|2
1626995010000|2021-07-22 23:03:30|32228.6|32088.6|32227.5|32087.5|32228.6|32088.6|32225.7|32085.7|13
1626995020000|2021-07-22 23:03:40|32227.7|32087.7|32226.3|32086.3|32227.7|32087.7|32226.3|32086.3|6
1626995030000|2021-07-22 23:03:50|32226.2|32086.2|32229|32089|32229.1|32089.1|32225|32085|21
1626995040000|2021-07-22 23:04:00|32232|32092|32240.8|32100.8|32241.6|32101.6|32232|32092|31
1626995050000|2021-07-22 23:04:10|32240.5|32100.5|32231.8|32091.8|32241.2|32101.2|32231.8|32091.8|28
1626995060000|2021-07-22 23:04:20|32230.1|32090.1|32234.3|32094.3|32237|32097|32228.1|32088.1|29
1626995070000|2021-07-22 23:04:30|32234.6|32094.6|32231.9|32091.9|32234.9|32094.9|32231.9|32091.9|12
1626995080000|2021-07-22 23:04:40|32233.8|32093.8|32235.7|32095.7|32240.4|32100.4|32233.8|32093.8|20
1626995090000|2021-07-22 23:04:50|32236.6|32096.6|32242.8|32102.8|32245.3|32105.3|32233.9|32093.9|24
1626995100000|2021-07-22 23:05:00|32243.1|32103.1|32252.5|32112.5|32252.6|32112.6|32241.5|32101.5|13
1626995110000|2021-07-22 23:05:10|32252.4|32112.4|32269.4|32129.4|32269.4|32129.4|32252.2|32112.2|25
1626995120000|2021-07-22 23:05:20|32268.8|32128.8|32276.1|32136.1|32276.1|32136.1|32266|32126|24
1626995130000|2021-07-22 23:05:30|32271.4|32131.4|32276.1|32136.1|32276.1|32136.1|32266.1|32126.1|13
1626995140000|2021-07-22 23:05:40|32272.7|32132.7|32277.2|32137.2|32283.9|32143.9|32271.1|32131.1|15
1626995150000|2021-07-22 23:05:50|32283.5|32143.5|32276.9|32136.9|32283.5|32143.5|32276|32136|11
1626995160000|2021-07-22 23:06:00|32278.1|32138.1|32278|32138|32278.1|32138.1|32278|32138|2
1626995170000|2021-07-22 23:06:10|32277.6|32137.6|32279.5|32139.5|32280.1|32140.1|32277.6|32137.6|4
1626995180000|2021-07-22 23:06:20|32279.1|32139.1|32271.3|32131.3|32279.1|32139.1|32271.3|32131.3|11
1626995190000|2021-07-22 23:06:30|32276.2|32136.2|32276.7|32136.7|32276.7|32136.7|32275.7|32135.7|3
1626995200000|2021-07-22 23:06:40|32277.7|32137.7|32276.7|32136.7|32277.7|32137.7|32270.7|32130.7|10
1626995210000|2021-07-22 23:06:50|32276.6|32136.6|32267.4|32127.4|32279.3|32139.3|32267.4|32127.4|9
1626995220000|2021-07-22 23:07:00|32266.8|32126.8|32272.7|32132.7|32274.2|32134.2|32266.8|32126.8|6
1626995230000|2021-07-22 23:07:10|32270.6|32130.6|32277.3|32137.3|32277.5|32137.5|32270.6|32130.6|8
1626995240000|2021-07-22 23:07:20|32275.1|32135.1|32284.4|32144.4|32286|32146|32275.1|32135.1|27
1626995250000|2021-07-22 23:07:30|32285.3|32145.3|32280.6|32140.6|32285.3|32145.3|32278.1|32138.1|11
1626995260000|2021-07-22 23:07:40|32282.8|32142.8|32288.4|32148.4|32289.2|32149.2|32282.8|32142.8|27
1626995270000|2021-07-22 23:07:50|32288.7|32148.7|32284.3|32144.3|32289.4|32149.4|32284.3|32144.3|21
1626995280000|2021-07-22 23:08:00|32285.1|32145.1|32285.5|32145.5|32287.6|32147.6|32282.7|32142.7|21
1626995290000|2021-07-22 23:08:10|32286.1|32146.1|32285.2|32145.2|32287.4|32147.4|32285.2|32145.2|8
1626995300000|2021-07-22 23:08:20|32285.8|32145.8|32290.5|32150.5|32292.1|32152.1|32285.8|32145.8|22
1626995310000|2021-07-22 23:08:30|32290.1|32150.1|32297.4|32157.4|32299.5|32159.5|32287.6|32147.6|27
1626995320000|2021-07-22 23:08:40|32294.6|32154.6|32294|32154|32298.4|32158.4|32294|32154|13
1626995330000|2021-07-22 23:08:50|32296.7|32156.7|32294.6|32154.6|32298.3|32158.3|32294|32154|5
1626995340000|2021-07-22 23:09:00|32294|32154|32298.3|32158.3|32300.1|32160.1|32294|32154|10
1626995350000|2021-07-22 23:09:10|32298.9|32158.9|32309.3|32169.3|32312.9|32172.9|32298.9|32158.9|24
1626995360000|2021-07-22 23:09:20|32309.5|32169.5|32295.8|32155.8|32309.5|32169.5|32295.8|32155.8|23
1626995370000|2021-07-22 23:09:30|32295.6|32155.6|32294.8|32154.8|32295.8|32155.8|32293.9|32153.9|8
1626995380000|2021-07-22 23:09:40|32288.3|32148.3|32287.5|32147.5|32288.9|32148.9|32286.5|32146.5|23
1626995390000|2021-07-22 23:09:50|32287.7|32147.7|32285.2|32145.2|32289.8|32149.8|32285|32145|8
1626995400000|2021-07-22 23:10:00|32286.5|32146.5|32285.5|32145.5|32287.5|32147.5|32285.5|32145.5|4
1626995410000|2021-07-22 23:10:10|32286.9|32146.9|32299.8|32159.8|32299.8|32159.8|32286.9|32146.9|24
1626995420000|2021-07-22 23:10:20|32298.5|32158.5|32299.2|32159.2|32302.4|32162.4|32295.1|32155.1|25
1626995430000|2021-07-22 23:10:30|32295.1|32155.1|32299.5|32159.5|32302.4|32162.4|32295.1|32155.1|29
1626995440000|2021-07-22 23:10:40|32296.6|32156.6|32326.1|32186.1|32331.5|32191.5|32296.6|32156.6|25
1626995450000|2021-07-22 23:10:50|32329.1|32189.1|32327.5|32187.5|32330.1|32190.1|32317.2|32177.2|28
1626995460000|2021-07-22 23:11:00|32329.6|32189.6|32322.3|32182.3|32329.6|32189.6|32321.4|32181.4|16
1626995470000|2021-07-22 23:11:10|32320.5|32180.5|32317|32177|32322.4|32182.4|32313.8|32173.8|15
1626995480000|2021-07-22 23:11:20|32316.3|32176.3|32322.9|32182.9|32326.1|32186.1|32315.9|32175.9|14
1626995490000|2021-07-22 23:11:30|32322.2|32182.2|32325.1|32185.1|32326.6|32186.6|32320.5|32180.5|8
1626995500000|2021-07-22 23:11:40|32325.4|32185.4|32329.1|32189.1|32329.1|32189.1|32325.4|32185.4|2
1626995510000|2021-07-22 23:11:50|32328.3|32188.3|32329.7|32189.7|32331.3|32191.3|32328.2|32188.2|9
1626995520000|2021-07-22 23:12:00|32327.8|32187.8|32327.7|32187.7|32331.6|32191.6|32325.8|32185.8|16
1626995530000|2021-07-22 23:12:10|32325.8|32185.8|32327.6|32187.6|32337.6|32197.6|32325.8|32185.8|17
1626995540000|2021-07-22 23:12:20|32325.8|32185.8|32331.1|32191.1|32331.1|32191.1|32325.8|32185.8|8
1626995550000|2021-07-22 23:12:30|32328.3|32188.3|32320|32180|32333.3|32193.3|32320|32180|22
1626995560000|2021-07-22 23:12:40|32323.5|32183.5|32318.8|32178.8|32323.5|32183.5|32311.9|32171.9|18
1626995570000|2021-07-22 23:12:50|32317.8|32177.8|32317.8|32177.8|32320.1|32180.1|32317.8|32177.8|14
1626995580000|2021-07-22 23:13:00|32314.2|32174.2|32316.9|32176.9|32320.1|32180.1|32310.6|32170.6|23
1626995590000|2021-07-22 23:13:10|32314|32174|32315.4|32175.4|32320.1|32180.1|32311.4|32171.4|14
1626995600000|2021-07-22 23:13:20|32312.5|32172.5|32315.4|32175.4|32320.1|32180.1|32312.5|32172.5|14
1626995610000|2021-07-22 23:13:30|32312.5|32172.5|32316.8|32176.8|32320.1|32180.1|32312.5|32172.5|13
1626995620000|2021-07-22 23:13:40|32317|32177|32323.7|32183.7|32324.2|32184.2|32316.3|32176.3|10
1626995630000|2021-07-22 23:13:50|32324.3|32184.3|32329.1|32189.1|32329.1|32189.1|32324.3|32184.3|9
1626995640000|2021-07-22 23:14:00|32325.9|32185.9|32316.6|32176.6|32325.9|32185.9|32315.7|32175.7|10
1626995660000|2021-07-22 23:14:20|32317.4|32177.4|32325.9|32185.9|32325.9|32185.9|32317.4|32177.4|6
1626995670000|2021-07-22 23:14:30|32323.9|32183.9|32319.2|32179.2|32323.9|32183.9|32319.2|32179.2|2
1626995680000|2021-07-22 23:14:40|32320.2|32180.2|32320.3|32180.3|32320.4|32180.4|32313.8|32173.8|19
1626995690000|2021-07-22 23:14:50|32318.6|32178.6|32318.7|32178.7|32321.1|32181.1|32316.4|32176.4|16
1626995700000|2021-07-22 23:15:00|32316.4|32176.4|32316.4|32176.4|32321.1|32181.1|32316.4|32176.4|15
1626995710000|2021-07-22 23:15:10|32318.7|32178.7|32320.9|32180.9|32321.1|32181.1|32316.4|32176.4|19
1626995720000|2021-07-22 23:15:20|32320.8|32180.8|32328.4|32188.4|32329.1|32189.1|32320.8|32180.8|10
1626995730000|2021-07-22 23:15:30|32328.5|32188.5|32330.1|32190.1|32335.5|32195.5|32328.5|32188.5|10
1626995740000|2021-07-22 23:15:40|32329.7|32189.7|32333.5|32193.5|32333.7|32193.7|32329.7|32189.7|15
1626995750000|2021-07-22 23:15:50|32331.4|32191.4|32333.1|32193.1|32333.1|32193.1|32331.4|32191.4|5
1626995760000|2021-07-22 23:16:00|32331.9|32191.9|32341.6|32201.6|32345.3|32205.3|32331.8|32191.8|17
1626995770000|2021-07-22 23:16:10|32337.5|32197.5|32328.3|32188.3|32337.5|32197.5|32328.3|32188.3|28
1626995780000|2021-07-22 23:16:20|32328.9|32188.9|32329.8|32189.8|32332.4|32192.4|32326.4|32186.4|36
1626995790000|2021-07-22 23:16:30|32330.1|32190.1|32332.3|32192.3|32332.7|32192.7|32329.8|32189.8|30
1626995800000|2021-07-22 23:16:40|32327.1|32187.1|32329.9|32189.9|32331|32191|32327.1|32187.1|29
1626995810000|2021-07-22 23:16:50|32330|32190|32342.7|32202.7|32342.7|32202.7|32329.4|32189.4|25
1626995820000|2021-07-22 23:17:00|32341.9|32201.9|32342.3|32202.3|32342.7|32202.7|32341|32201|29
1626995830000|2021-07-22 23:17:10|32342.2|32202.2|32346.4|32206.4|32349.4|32209.4|32340.9|32200.9|28
1626995840000|2021-07-22 23:17:20|32348.5|32208.5|32342.8|32202.8|32351.9|32211.9|32338.3|32198.3|33
1626995850000|2021-07-22 23:17:30|32342.9|32202.9|32345.5|32205.5|32346.6|32206.6|32338.3|32198.3|25
1626995860000|2021-07-22 23:17:40|32345.3|32205.3|32345.2|32205.2|32347|32207|32343.9|32203.9|21
1626995870000|2021-07-22 23:17:50|32350.7|32210.7|32345.2|32205.2|32354.9|32214.9|32344.2|32204.2|38
1626995880000|2021-07-22 23:18:00|32345.3|32205.3|32335.5|32195.5|32346.8|32206.8|32335.5|32195.5|33
1626995890000|2021-07-22 23:18:10|32339.5|32199.5|32339.3|32199.3|32343.4|32203.4|32335.5|32195.5|14
1626995900000|2021-07-22 23:18:20|32340.6|32200.6|32339.7|32199.7|32343.4|32203.4|32339.7|32199.7|18
1626995910000|2021-07-22 23:18:30|32340.1|32200.1|32342.3|32202.3|32343|32203|32339.6|32199.6|24
1626995920000|2021-07-22 23:18:40|32343.4|32203.4|32342.4|32202.4|32343.4|32203.4|32340.1|32200.1|25
1626995930000|2021-07-22 23:18:50|32341.2|32201.2|32340.2|32200.2|32342.4|32202.4|32339.8|32199.8|23
1626995940000|2021-07-22 23:19:00|32340.3|32200.3|32338.7|32198.7|32342.4|32202.4|32338.1|32198.1|24
1626995950000|2021-07-22 23:19:10|32339.8|32199.8|32332.9|32192.9|32340.6|32200.6|32332.9|32192.9|32
1626995960000|2021-07-22 23:19:20|32332.8|32192.8|32334.3|32194.3|32334.3|32194.3|32329.1|32189.1|24
1626995970000|2021-07-22 23:19:30|32334.4|32194.4|32343.7|32203.7|32344.2|32204.2|32332.7|32192.7|33
1626995980000|2021-07-22 23:19:40|32344.6|32204.6|32342|32202|32344.7|32204.7|32342|32202|12
1626995990000|2021-07-22 23:19:50|32342.5|32202.5|32342|32202|32345.7|32205.7|32342|32202|6
1626996000000|2021-07-22 23:20:00|32342.4|32202.4|32342.4|32202.4|32354.5|32214.5|32341.8|32201.8|17
1626996010000|2021-07-22 23:20:10|32342|32202|32335.2|32195.2|32342|32202|32335|32195|7
1626996020000|2021-07-22 23:20:20|32335.7|32195.7|32334.6|32194.6|32335.7|32195.7|32332.5|32192.5|11
1626996030000|2021-07-22 23:20:30|32335.1|32195.1|32338.2|32198.2|32340.1|32200.1|32333.3|32193.3|19
1626996040000|2021-07-22 23:20:40|32337.6|32197.6|32343|32203|32344.6|32204.6|32337.6|32197.6|29
1626996050000|2021-07-22 23:20:50|32342.9|32202.9|32343.4|32203.4|32345.4|32205.4|32342.8|32202.8|30
1626996060000|2021-07-22 23:21:00|32343.2|32203.2|32344.1|32204.1|32353.1|32213.1|32340.5|32200.5|35
1626996070000|2021-07-22 23:21:10|32344.4|32204.4|32341.9|32201.9|32346|32206|32341.3|32201.3|27
1626996080000|2021-07-22 23:21:20|32340.3|32200.3|32349.7|32209.7|32350.2|32210.2|32340.3|32200.3|28
1626996090000|2021-07-22 23:21:30|32351.8|32211.8|32344.3|32204.3|32351.8|32211.8|32344.3|32204.3|19
1626996100000|2021-07-22 23:21:40|32348.3|32208.3|32342.2|32202.2|32351.3|32211.3|32342.2|32202.2|22
1626996110000|2021-07-22 23:21:50|32341.6|32201.6|32343.7|32203.7|32343.7|32203.7|32341.6|32201.6|8
1626996120000|2021-07-22 23:22:00|32343|32203|32335.3|32195.3|32345.7|32205.7|32335.3|32195.3|7
1626996130000|2021-07-22 23:22:10|32335.1|32195.1|32340.3|32200.3|32340.8|32200.8|32334.7|32194.7|8
1626996140000|2021-07-22 23:22:20|32343.8|32203.8|32347.5|32207.5|32347.5|32207.5|32343.5|32203.5|11
1626996150000|2021-07-22 23:22:30|32347|32207|32342.2|32202.2|32349.8|32209.8|32333.8|32193.8|12
1626996160000|2021-07-22 23:22:40|32340|32200|32346|32206|32354|32214|32337.6|32197.6|16
1626996170000|2021-07-22 23:22:50|32345.9|32205.9|32354.1|32214.1|32357.6|32217.6|32345.9|32205.9|35
1626996180000|2021-07-22 23:23:00|32353.4|32213.4|32363.5|32223.5|32364.7|32224.7|32347.7|32207.7|35
1626996190000|2021-07-22 23:23:10|32366.6|32226.6|32357.5|32217.5|32367.9|32227.9|32357.5|32217.5|35
1626996200000|2021-07-22 23:23:20|32352.3|32212.3|32356.5|32216.5|32366|32226|32352.3|32212.3|22
1626996210000|2021-07-22 23:23:30|32356.4|32216.4|32362.9|32222.9|32365.4|32225.4|32352.3|32212.3|38
1626996220000|2021-07-22 23:23:40|32358.9|32218.9|32352.8|32212.8|32364.7|32224.7|32351.2|32211.2|29
1626996230000|2021-07-22 23:23:50|32352.3|32212.3|32366.1|32226.1|32366.9|32226.9|32352.3|32212.3|32
1626996240000|2021-07-22 23:24:00|32365.1|32225.1|32361.1|32221.1|32365.2|32225.2|32352.6|32212.6|26
1626996250000|2021-07-22 23:24:10|32360.6|32220.6|32355.3|32215.3|32361.5|32221.5|32355.3|32215.3|25
1626996260000|2021-07-22 23:24:20|32355.5|32215.5|32358.1|32218.1|32367.5|32227.5|32353.7|32213.7|15
1626996270000|2021-07-22 23:24:30|32357.5|32217.5|32364.7|32224.7|32364.7|32224.7|32353.8|32213.8|12
1626996280000|2021-07-22 23:24:40|32363.6|32223.6|32363.3|32223.3|32365.9|32225.9|32360.8|32220.8|18
1626996290000|2021-07-22 23:24:50|32364.6|32224.6|32362.6|32222.6|32365.9|32225.9|32359.2|32219.2|17
1626996300000|2021-07-22 23:25:00|32362.4|32222.4|32369.2|32229.2|32369.7|32229.7|32360.8|32220.8|19
1626996310000|2021-07-22 23:25:10|32368|32228|32376.6|32236.6|32376.6|32236.6|32368|32228|9
1626996320000|2021-07-22 23:25:20|32369.7|32229.7|32369.3|32229.3|32369.9|32229.9|32369.3|32229.3|7
1626996330000|2021-07-22 23:25:30|32369.7|32229.7|32369.2|32229.2|32370|32230|32368.9|32228.9|7
1626996340000|2021-07-22 23:25:40|32368.2|32228.2|32368.5|32228.5|32368.5|32228.5|32367.1|32227.1|4
1626996350000|2021-07-22 23:25:50|32367.1|32227.1|32358.4|32218.4|32367.1|32227.1|32353.2|32213.2|17
1626996360000|2021-07-22 23:26:00|32359.9|32219.9|32358.3|32218.3|32369.4|32229.4|32356.7|32216.7|32
1626996370000|2021-07-22 23:26:10|32359.2|32219.2|32360.4|32220.4|32369.4|32229.4|32359.2|32219.2|22
1626996380000|2021-07-22 23:26:20|32360.2|32220.2|32353.2|32213.2|32360.4|32220.4|32352|32212|15
1626996390000|2021-07-22 23:26:30|32355.5|32215.5|32340|32200|32361.2|32221.2|32340|32200|20
1626996400000|2021-07-22 23:26:40|32344.2|32204.2|32349.2|32209.2|32353.6|32213.6|32339.2|32199.2|34
1626996410000|2021-07-22 23:26:50|32344.3|32204.3|32344.9|32204.9|32352.7|32212.7|32340|32200|36
1626996420000|2021-07-22 23:27:00|32341.8|32201.8|32341.7|32201.7|32348.6|32208.6|32340|32200|27
1626996430000|2021-07-22 23:27:10|32342.2|32202.2|32346|32206|32348.6|32208.6|32342.2|32202.2|22
1626996440000|2021-07-22 23:27:20|32346.5|32206.5|32344.4|32204.4|32348.6|32208.6|32342.6|32202.6|17
1626996450000|2021-07-22 23:27:30|32346.9|32206.9|32364.5|32224.5|32365.6|32225.6|32344.4|32204.4|29
1626996460000|2021-07-22 23:27:40|32364.8|32224.8|32369.3|32229.3|32370.7|32230.7|32362.6|32222.6|36
1626996470000|2021-07-22 23:27:50|32365.7|32225.7|32405.3|32265.3|32405.3|32265.3|32363.3|32223.3|34
1626996480000|2021-07-22 23:28:00|32405.1|32265.1|32391.2|32251.2|32407.7|32267.7|32384.5|32244.5|38
1626996490000|2021-07-22 23:28:10|32390.1|32250.1|32389.1|32249.1|32392.8|32252.8|32385.2|32245.2|24
1626996500000|2021-07-22 23:28:20|32388.8|32248.8|32378.3|32238.3|32388.8|32248.8|32378.1|32238.1|14
1626996510000|2021-07-22 23:28:30|32378.1|32238.1|32376.4|32236.4|32379.3|32239.3|32373.5|32233.5|10
1626996520000|2021-07-22 23:28:40|32376.1|32236.1|32375.8|32235.8|32379.1|32239.1|32373.2|32233.2|35
1626996530000|2021-07-22 23:28:50|32379.1|32239.1|32369.2|32229.2|32379.1|32239.1|32368.3|32228.3|33
1626996540000|2021-07-22 23:29:00|32368.9|32228.9|32364.6|32224.6|32375.4|32235.4|32364|32224|29
1626996550000|2021-07-22 23:29:10|32357.4|32217.4|32350.1|32210.1|32360.3|32220.3|32340|32200|31
1626996560000|2021-07-22 23:29:20|32348.2|32208.2|32352.6|32212.6|32360.9|32220.9|32348.2|32208.2|28
1626996570000|2021-07-22 23:29:30|32353.5|32213.5|32354.9|32214.9|32357.6|32217.6|32349.7|32209.7|32
1626996580000|2021-07-22 23:29:40|32357.6|32217.6|32351|32211|32362.1|32222.1|32351|32211|10
1626996590000|2021-07-22 23:29:50|32352.4|32212.4|32356.2|32216.2|32358.8|32218.8|32352|32212|12
1626996600000|2021-07-22 23:30:00|32354.9|32214.9|32354.9|32214.9|32354.9|32214.9|32354.9|32214.9|1
1626996610000|2021-07-22 23:30:10|32351|32211|32333.9|32193.9|32351|32211|32331.6|32191.6|14
1626996620000|2021-07-22 23:30:20|32332.8|32192.8|32330.9|32190.9|32334.3|32194.3|32330.9|32190.9|23
1626996630000|2021-07-22 23:30:30|32330.1|32190.1|32340.8|32200.8|32348.4|32208.4|32330.1|32190.1|24
1626996640000|2021-07-22 23:30:40|32340.7|32200.7|32340.1|32200.1|32341.3|32201.3|32330.3|32190.3|17
1626996650000|2021-07-22 23:30:50|32337.2|32197.2|32340.1|32200.1|32344.9|32204.9|32337.2|32197.2|21
1626996660000|2021-07-22 23:31:00|32337.2|32197.2|32327.2|32187.2|32345.1|32205.1|32327.2|32187.2|27
1626996670000|2021-07-22 23:31:10|32331|32191|32330.3|32190.3|32331.6|32191.6|32325.3|32185.3|22
1626996680000|2021-07-22 23:31:20|32329.9|32189.9|32331.5|32191.5|32334.8|32194.8|32329.2|32189.2|24
1626996690000|2021-07-22 23:31:30|32331.4|32191.4|32334.9|32194.9|32341.2|32201.2|32327.2|32187.2|17
1626996700000|2021-07-22 23:31:40|32337.7|32197.7|32331.9|32191.9|32337.7|32197.7|32331.9|32191.9|23
1626996710000|2021-07-22 23:31:50|32331.8|32191.8|32338.2|32198.2|32338.2|32198.2|32331.8|32191.8|22
1626996720000|2021-07-22 23:32:00|32338.3|32198.3|32339.2|32199.2|32341.2|32201.2|32336.3|32196.3|21
1626996730000|2021-07-22 23:32:10|32339.4|32199.4|32345.8|32205.8|32345.9|32205.9|32339.4|32199.4|27
1626996740000|2021-07-22 23:32:20|32345.9|32205.9|32347.4|32207.4|32347.4|32207.4|32342.2|32202.2|20
1626996750000|2021-07-22 23:32:30|32347.7|32207.7|32351|32211|32354.1|32214.1|32347.4|32207.4|13
1626996760000|2021-07-22 23:32:40|32351.7|32211.7|32351.7|32211.7|32351.7|32211.7|32347.4|32207.4|10
1626996770000|2021-07-22 23:32:50|32350.4|32210.4|32353.5|32213.5|32353.5|32213.5|32348.3|32208.3|16
1626996780000|2021-07-22 23:33:00|32355.4|32215.4|32348.8|32208.8|32355.4|32215.4|32348.1|32208.1|15
1626996790000|2021-07-22 23:33:10|32348.9|32208.9|32358.8|32218.8|32366.1|32226.1|32348.8|32208.8|26
1626996800000|2021-07-22 23:33:20|32358.3|32218.3|32376.3|32236.3|32378.4|32238.4|32358.3|32218.3|35
1626996810000|2021-07-22 23:33:30|32376.6|32236.6|32396.1|32256.1|32398|32258|32376.3|32236.3|34
1626996820000|2021-07-22 23:33:40|32396.4|32256.4|32393|32253|32397.7|32257.7|32390.5|32250.5|27
1626996830000|2021-07-22 23:33:50|32392.3|32252.3|32388.8|32248.8|32397.9|32257.9|32387.4|32247.4|18
1626996840000|2021-07-22 23:34:00|32393.5|32253.5|32390.5|32250.5|32396.6|32256.6|32378.7|32238.7|24
1626996850000|2021-07-22 23:34:10|32390.9|32250.9|32379.4|32239.4|32390.9|32250.9|32370.5|32230.5|26
1626996860000|2021-07-22 23:34:20|32370.5|32230.5|32372.5|32232.5|32380.5|32240.5|32368.6|32228.6|23
1626996870000|2021-07-22 23:34:30|32372|32232|32375.7|32235.7|32379.5|32239.5|32367.2|32227.2|31
1626996880000|2021-07-22 23:34:40|32369.4|32229.4|32373.1|32233.1|32382|32242|32369.4|32229.4|29
1626996890000|2021-07-22 23:34:50|32375.4|32235.4|32373.5|32233.5|32375.4|32235.4|32365.5|32225.5|18
1626996900000|2021-07-22 23:35:00|32371.4|32231.4|32369.8|32229.8|32371.6|32231.6|32367.3|32227.3|16
1626996910000|2021-07-22 23:35:10|32369.7|32229.7|32358.9|32218.9|32376.8|32236.8|32356.2|32216.2|22
1626996920000|2021-07-22 23:35:20|32356.2|32216.2|32359.6|32219.6|32359.6|32219.6|32356.1|32216.1|13
1626996930000|2021-07-22 23:35:30|32359|32219|32345.8|32205.8|32359|32219|32345.8|32205.8|16
1626996940000|2021-07-22 23:35:40|32345.4|32205.4|32352|32212|32357.6|32217.6|32342.2|32202.2|13
1626996950000|2021-07-22 23:35:50|32352.9|32212.9|32354.1|32214.1|32356.5|32216.5|32351.5|32211.5|28
1626996960000|2021-07-22 23:36:00|32354.9|32214.9|32363|32223|32371.1|32231.1|32354.9|32214.9|29
1626996970000|2021-07-22 23:36:10|32361.9|32221.9|32362.6|32222.6|32364.8|32224.8|32361.5|32221.5|26
1626996980000|2021-07-22 23:36:20|32363.1|32223.1|32355.2|32215.2|32363.7|32223.7|32355.2|32215.2|9
1626996990000|2021-07-22 23:36:30|32361.4|32221.4|32370.3|32230.3|32372.6|32232.6|32361.4|32221.4|25
1626997000000|2021-07-22 23:36:40|32370.4|32230.4|32359.5|32219.5|32370.4|32230.4|32357.5|32217.5|18
1626997010000|2021-07-22 23:36:50|32360.8|32220.8|32352.3|32212.3|32363.9|32223.9|32352.3|32212.3|18
1626997020000|2021-07-22 23:37:00|32353.3|32213.3|32357.7|32217.7|32364.8|32224.8|32352|32212|21
1626997030000|2021-07-22 23:37:10|32358.5|32218.5|32355.4|32215.4|32369.9|32229.9|32354.9|32214.9|29
1626997040000|2021-07-22 23:37:20|32354.9|32214.9|32360.8|32220.8|32360.8|32220.8|32347.8|32207.8|21
1626997050000|2021-07-22 23:37:30|32360.5|32220.5|32380.7|32240.7|32383.9|32243.9|32360.5|32220.5|17
1626997060000|2021-07-22 23:37:40|32381.7|32241.7|32403.1|32263.1|32407.7|32267.7|32381.6|32241.6|24
1626997070000|2021-07-22 23:37:50|32398|32258|32379.8|32239.8|32401.7|32261.7|32374.5|32234.5|33
1626997080000|2021-07-22 23:38:00|32380.4|32240.4|32383.6|32243.6|32390.4|32250.4|32379|32239|30
1626997090000|2021-07-22 23:38:10|32383.2|32243.2|32387.9|32247.9|32390.4|32250.4|32377.3|32237.3|34
1626997100000|2021-07-22 23:38:20|32389.4|32249.4|32390.2|32250.2|32392.7|32252.7|32379.6|32239.6|28
1626997110000|2021-07-22 23:38:30|32389.4|32249.4|32385.3|32245.3|32389.4|32249.4|32381.9|32241.9|10
1626997120000|2021-07-22 23:38:40|32384.9|32244.9|32376.8|32236.8|32386.4|32246.4|32368.6|32228.6|20
1626997130000|2021-07-22 23:38:50|32373.6|32233.6|32389.5|32249.5|32393.5|32253.5|32373.6|32233.6|17
1626997140000|2021-07-22 23:39:00|32388.2|32248.2|32379.6|32239.6|32390.8|32250.8|32377.9|32237.9|24
1626997150000|2021-07-22 23:39:10|32379.8|32239.8|32392.1|32252.1|32401.1|32261.1|32375.5|32235.5|25
1626997160000|2021-07-22 23:39:20|32392.5|32252.5|32391|32251|32397.5|32257.5|32388.9|32248.9|13
1626997170000|2021-07-22 23:39:30|32395|32255|32394.9|32254.9|32399.7|32259.7|32391|32251|21
1626997180000|2021-07-22 23:39:40|32394.7|32254.7|32392.4|32252.4|32398.1|32258.1|32381.4|32241.4|29
1626997190000|2021-07-22 23:39:50|32387.7|32247.7|32383.3|32243.3|32392.2|32252.2|32378.6|32238.6|24
1626997200000|2021-07-22 23:40:00|32377.7|32237.7|32378.7|32238.7|32382.1|32242.1|32377.6|32237.6|11
1626997210000|2021-07-22 23:40:10|32381|32241|32385.8|32245.8|32385.8|32245.8|32379.9|32239.9|25
1626997220000|2021-07-22 23:40:20|32386.3|32246.3|32391.1|32251.1|32398.6|32258.6|32386.3|32246.3|28
1626997230000|2021-07-22 23:40:30|32388.1|32248.1|32390.8|32250.8|32390.8|32250.8|32378.7|32238.7|16
1626997240000|2021-07-22 23:40:40|32391.5|32251.5|32398.9|32258.9|32399.1|32259.1|32389|32249|17
1626997250000|2021-07-22 23:40:50|32398.5|32258.5|32396|32256|32398.6|32258.6|32391|32251|17
1626997260000|2021-07-22 23:41:00|32395.1|32255.1|32396.3|32256.3|32397.9|32257.9|32393.2|32253.2|21
1626997270000|2021-07-22 23:41:10|32395.7|32255.7|32391.4|32251.4|32401.5|32261.5|32386|32246|27
1626997280000|2021-07-22 23:41:20|32391.2|32251.2|32401.5|32261.5|32401.5|32261.5|32387.6|32247.6|28
1626997290000|2021-07-22 23:41:30|32401.4|32261.4|32388.7|32248.7|32401.4|32261.4|32386.4|32246.4|27
1626997300000|2021-07-22 23:41:40|32390.5|32250.5|32394.7|32254.7|32397.2|32257.2|32388.8|32248.8|37
1626997310000|2021-07-22 23:41:50|32396.1|32256.1|32397.1|32257.1|32397.1|32257.1|32386|32246|27
1626997320000|2021-07-22 23:42:00|32397.7|32257.7|32400.8|32260.8|32400.8|32260.8|32397.1|32257.1|4
1626997330000|2021-07-22 23:42:10|32401.2|32261.2|32400.4|32260.4|32402.1|32262.1|32397.7|32257.7|10
1626997340000|2021-07-22 23:42:20|32397.7|32257.7|32397.7|32257.7|32397.7|32257.7|32397.7|32257.7|1
1626997350000|2021-07-22 23:42:30|32397.6|32257.6|32403|32263|32404.9|32264.9|32394.3|32254.3|12
1626997360000|2021-07-22 23:42:40|32402.6|32262.6|32402.5|32262.5|32403|32263|32402.5|32262.5|3
1626997370000|2021-07-22 23:42:50|32402.3|32262.3|32396|32256|32403.4|32263.4|32396|32256|8
1626997380000|2021-07-22 23:43:00|32398.2|32258.2|32408|32268|32409.1|32269.1|32398.2|32258.2|24
1626997390000|2021-07-22 23:43:10|32407.4|32267.4|32401.6|32261.6|32408.6|32268.6|32398.9|32258.9|23
1626997400000|2021-07-22 23:43:20|32401.9|32261.9|32403.5|32263.5|32405.2|32265.2|32401.9|32261.9|16
1626997410000|2021-07-22 23:43:30|32403|32263|32406.4|32266.4|32406.5|32266.5|32403|32263|26
1626997420000|2021-07-22 23:43:40|32405|32265|32404|32264|32406.1|32266.1|32403.2|32263.2|18
1626997430000|2021-07-22 23:43:50|32405.2|32265.2|32397.8|32257.8|32408.6|32268.6|32396.9|32256.9|21
1626997440000|2021-07-22 23:44:00|32398.1|32258.1|32404.6|32264.6|32414.1|32274.1|32398.1|32258.1|36
1626997450000|2021-07-22 23:44:10|32401.6|32261.6|32405.9|32265.9|32406.6|32266.6|32399.8|32259.8|25
1626997460000|2021-07-22 23:44:20|32404.8|32264.8|32403.5|32263.5|32406.1|32266.1|32403.5|32263.5|14
1626997470000|2021-07-22 23:44:30|32405|32265|32410.9|32270.9|32411.5|32271.5|32405|32265|29
1626997480000|2021-07-22 23:44:40|32409.1|32269.1|32405.8|32265.8|32409.6|32269.6|32405.8|32265.8|25
1626997490000|2021-07-22 23:44:50|32408.1|32268.1|32405.8|32265.8|32408.5|32268.5|32405.8|32265.8|10
1626997500000|2021-07-22 23:45:00|32404.6|32264.6|32399.3|32259.3|32404.6|32264.6|32399.3|32259.3|2
1626997510000|2021-07-22 23:45:10|32397.8|32257.8|32395.1|32255.1|32398.2|32258.2|32395.1|32255.1|25
1626997520000|2021-07-22 23:45:20|32395.8|32255.8|32397.5|32257.5|32400.8|32260.8|32394.7|32254.7|19
1626997530000|2021-07-22 23:45:30|32400.8|32260.8|32404.6|32264.6|32406|32266|32400.8|32260.8|13
1626997540000|2021-07-22 23:45:40|32405.3|32265.3|32405|32265|32405.7|32265.7|32405|32265|12
1626997550000|2021-07-22 23:45:50|32405.3|32265.3|32405|32265|32405.8|32265.8|32405|32265|8
1626997560000|2021-07-22 23:46:00|32405.9|32265.9|32409.5|32269.5|32409.5|32269.5|32405|32265|19
1626997570000|2021-07-22 23:46:10|32408.7|32268.7|32408.1|32268.1|32409.5|32269.5|32406.8|32266.8|26
1626997580000|2021-07-22 23:46:20|32408.2|32268.2|32406.9|32266.9|32410.4|32270.4|32405|32265|17
1626997590000|2021-07-22 23:46:30|32406.3|32266.3|32392.6|32252.6|32406.3|32266.3|32390.8|32250.8|17
1626997600000|2021-07-22 23:46:40|32392.4|32252.4|32393.8|32253.8|32395|32255|32392.4|32252.4|23
1626997610000|2021-07-22 23:46:50|32393.7|32253.7|32392.6|32252.6|32393.7|32253.7|32392.6|32252.6|2
1626997630000|2021-07-22 23:47:10|32389.3|32249.3|32386|32246|32389.3|32249.3|32384|32244|3
1626997660000|2021-07-22 23:47:40|32393.9|32253.9|32414.2|32274.2|32417.6|32277.6|32393.9|32253.9|19
1626997670000|2021-07-22 23:47:50|32414.3|32274.3|32415|32275|32416.6|32276.6|32407.8|32267.8|36
1626997680000|2021-07-22 23:48:00|32417.1|32277.1|32415.4|32275.4|32420.1|32280.1|32413.5|32273.5|26
1626997690000|2021-07-22 23:48:10|32413.6|32273.6|32413.8|32273.8|32416.5|32276.5|32407.5|32267.5|17
1626997700000|2021-07-22 23:48:20|32411.7|32271.7|32412.2|32272.2|32413.8|32273.8|32410.6|32270.6|22
1626997710000|2021-07-22 23:48:30|32411.9|32271.9|32410|32270|32413.8|32273.8|32410|32270|16
1626997720000|2021-07-22 23:48:40|32410.4|32270.4|32401.3|32261.3|32412.1|32272.1|32398.3|32258.3|19
1626997730000|2021-07-22 23:48:50|32397.2|32257.2|32399.9|32259.9|32399.9|32259.9|32396.8|32256.8|5
1626997740000|2021-07-22 23:49:00|32401.1|32261.1|32400.8|32260.8|32407.3|32267.3|32395|32255|19
1626997750000|2021-07-22 23:49:10|32397.9|32257.9|32415.8|32275.8|32415.8|32275.8|32392.5|32252.5|27
1626997760000|2021-07-22 23:49:20|32416.2|32276.2|32408.8|32268.8|32416.2|32276.2|32407.1|32267.1|20
1626997770000|2021-07-22 23:49:30|32411.7|32271.7|32412.3|32272.3|32413.3|32273.3|32401.2|32261.2|27
1626997780000|2021-07-22 23:49:40|32412.1|32272.1|32409.3|32269.3|32412.1|32272.1|32408.8|32268.8|13
1626997790000|2021-07-22 23:49:50|32408.5|32268.5|32406.6|32266.6|32408.5|32268.5|32404.3|32264.3|20
1626997800000|2021-07-22 23:50:00|32406.3|32266.3|32406.3|32266.3|32406.6|32266.6|32405.2|32265.2|24
1626997810000|2021-07-22 23:50:10|32405.4|32265.4|32407.4|32267.4|32414.6|32274.6|32405.4|32265.4|27
1626997820000|2021-07-22 23:50:20|32407.7|32267.7|32412|32272|32412.6|32272.6|32407.3|32267.3|30
1626997830000|2021-07-22 23:50:30|32412.6|32272.6|32411.6|32271.6|32414.8|32274.8|32408|32268|23
1626997840000|2021-07-22 23:50:40|32411.5|32271.5|32412.1|32272.1|32412.5|32272.5|32408|32268|25
1626997850000|2021-07-22 23:50:50|32412.2|32272.2|32409.6|32269.6|32415.6|32275.6|32408|32268|23
1626997860000|2021-07-22 23:51:00|32408.8|32268.8|32398.2|32258.2|32413.5|32273.5|32398.2|32258.2|10
1626997870000|2021-07-22 23:51:10|32400.6|32260.6|32414.3|32274.3|32419.6|32279.6|32400.6|32260.6|29
1626997880000|2021-07-22 23:51:20|32414.2|32274.2|32445.5|32305.5|32451.7|32311.7|32414.2|32274.2|30
1626997890000|2021-07-22 23:51:30|32440.1|32300.1|32446.7|32306.7|32448.8|32308.8|32440.1|32300.1|27
1626997900000|2021-07-22 23:51:40|32445.7|32305.7|32444.1|32304.1|32447.1|32307.1|32440.4|32300.4|35
1626997910000|2021-07-22 23:51:50|32443|32303|32432.3|32292.3|32445.4|32305.4|32425.5|32285.5|30
1626997920000|2021-07-22 23:52:00|32435.3|32295.3|32431.4|32291.4|32441.9|32301.9|32426.6|32286.6|31
1626997930000|2021-07-22 23:52:10|32430.8|32290.8|32423.3|32283.3|32434.3|32294.3|32422|32282|26
1626997940000|2021-07-22 23:52:20|32430.7|32290.7|32411.9|32271.9|32431.8|32291.8|32410.3|32270.3|36
1626997950000|2021-07-22 23:52:30|32410.6|32270.6|32425.9|32285.9|32426.5|32286.5|32410.6|32270.6|33
1626997960000|2021-07-22 23:52:40|32424.6|32284.6|32417.6|32277.6|32425.3|32285.3|32416|32276|19
1626997970000|2021-07-22 23:52:50|32417.3|32277.3|32417|32277|32419.5|32279.5|32417|32277|11
1626997980000|2021-07-22 23:53:00|32419.5|32279.5|32418.3|32278.3|32420.8|32280.8|32417.4|32277.4|18
1626997990000|2021-07-22 23:53:10|32417|32277|32417|32277|32418.7|32278.7|32417|32277|3
1626998000000|2021-07-22 23:53:20|32414.7|32274.7|32421.3|32281.3|32421.3|32281.3|32408|32268|27
1626998010000|2021-07-22 23:53:30|32426.4|32286.4|32424.8|32284.8|32437.1|32297.1|32424.8|32284.8|29
1626998020000|2021-07-22 23:53:40|32437.1|32297.1|32429.3|32289.3|32437.1|32297.1|32423.4|32283.4|29
1626998030000|2021-07-22 23:53:50|32435.4|32295.4|32431.4|32291.4|32436.9|32296.9|32423.7|32283.7|30
1626998040000|2021-07-22 23:54:00|32427.3|32287.3|32433.6|32293.6|32433.6|32293.6|32427.3|32287.3|26
1626998050000|2021-07-22 23:54:10|32430.4|32290.4|32427.6|32287.6|32433.6|32293.6|32420.5|32280.5|24
1626998060000|2021-07-22 23:54:20|32428.8|32288.8|32415.6|32275.6|32430.4|32290.4|32411.5|32271.5|30
1626998070000|2021-07-22 23:54:30|32411.3|32271.3|32411.8|32271.8|32415.7|32275.7|32411|32271|35
1626998080000|2021-07-22 23:54:40|32412.2|32272.2|32408|32268|32415.4|32275.4|32408|32268|20
1626998090000|2021-07-22 23:54:50|32412.4|32272.4|32412.9|32272.9|32413.2|32273.2|32406.5|32266.5|30
1626998100000|2021-07-22 23:55:00|32411.8|32271.8|32398.2|32258.2|32412.9|32272.9|32398.2|32258.2|16
1626998110000|2021-07-22 23:55:10|32404.6|32264.6|32398.2|32258.2|32404.6|32264.6|32398.2|32258.2|22
1626998120000|2021-07-22 23:55:20|32404|32264|32408.4|32268.4|32408.4|32268.4|32393.1|32253.1|26
1626998130000|2021-07-22 23:55:30|32398.1|32258.1|32398.2|32258.2|32400.5|32260.5|32391.3|32251.3|19
1626998140000|2021-07-22 23:55:40|32397|32257|32397.1|32257.1|32398.9|32258.9|32388.6|32248.6|20
1626998150000|2021-07-22 23:55:50|32397.3|32257.3|32388.7|32248.7|32398.8|32258.8|32388|32248|22
1626998160000|2021-07-22 23:56:00|32397.8|32257.8|32391.3|32251.3|32408.4|32268.4|32386|32246|26
1626998170000|2021-07-22 23:56:10|32386|32246|32383.9|32243.9|32396.6|32256.6|32380.9|32240.9|22
1626998180000|2021-07-22 23:56:20|32383.7|32243.7|32378.7|32238.7|32386|32246|32378.7|32238.7|28
1626998190000|2021-07-22 23:56:30|32379.3|32239.3|32379.2|32239.2|32380.5|32240.5|32377.5|32237.5|32
1626998200000|2021-07-22 23:56:40|32379.1|32239.1|32370|32230|32379.4|32239.4|32370|32230|15
1626998210000|2021-07-22 23:56:50|32368|32228|32357.4|32217.4|32368|32228|32355.7|32215.7|8
1626998220000|2021-07-22 23:57:00|32357.9|32217.9|32365|32225|32370.9|32230.9|32355.3|32215.3|29
1626998230000|2021-07-22 23:57:10|32365.4|32225.4|32371.2|32231.2|32376.7|32236.7|32364.8|32224.8|25
1626998240000|2021-07-22 23:57:20|32371.1|32231.1|32371.1|32231.1|32373.1|32233.1|32368.1|32228.1|24
1626998250000|2021-07-22 23:57:30|32372.1|32232.1|32380.4|32240.4|32380.4|32240.4|32372.1|32232.1|24
1626998260000|2021-07-22 23:57:40|32379.6|32239.6|32390.8|32250.8|32392.1|32252.1|32377.4|32237.4|16
1626998270000|2021-07-22 23:57:50|32389.7|32249.7|32400.4|32260.4|32400.4|32260.4|32381.6|32241.6|25
1626998280000|2021-07-22 23:58:00|32400.7|32260.7|32394.2|32254.2|32402.3|32262.3|32389.8|32249.8|38
1626998290000|2021-07-22 23:58:10|32394.3|32254.3|32382.6|32242.6|32396.3|32256.3|32375|32235|31
1626998300000|2021-07-22 23:58:20|32378.7|32238.7|32382.6|32242.6|32382.6|32242.6|32378.7|32238.7|7
1626998310000|2021-07-22 23:58:30|32381.9|32241.9|32374.9|32234.9|32382.1|32242.1|32374.5|32234.5|11
1626998320000|2021-07-22 23:58:40|32375.3|32235.3|32374.3|32234.3|32376.5|32236.5|32373.8|32233.8|14
1626998330000|2021-07-22 23:58:50|32376.7|32236.7|32376|32236|32376.7|32236.7|32372.4|32232.4|14
1626998340000|2021-07-22 23:59:00|32376.7|32236.7|32371.9|32231.9|32376.7|32236.7|32370.1|32230.1|22
1626998350000|2021-07-22 23:59:10|32371.7|32231.7|32371.6|32231.6|32373.2|32233.2|32371.2|32231.2|8
1626998360000|2021-07-22 23:59:20|32372.7|32232.7|32372.3|32232.3|32372.7|32232.7|32371.7|32231.7|6
1626998370000|2021-07-22 23:59:30|32364.4|32224.4|32370.4|32230.4|32374.9|32234.9|32364.4|32224.4|15
1626998380000|2021-07-22 23:59:40|32374.9|32234.9|32371.3|32231.3|32374.9|32234.9|32364.6|32224.6|17
1626998390000|2021-07-22 23:59:50|32374.1|32234.1|32374.9|32234.9|32374.9|32234.9|32365.5|32225.5|15
1626998400000|2021-07-23 00:00:00|32367.3|32227.3|32374.9|32234.9|32374.9|32234.9|32360.4|32220.4|13
1626998410000|2021-07-23 00:00:10|32369.2|32229.2|32374|32234|32374.9|32234.9|32364.5|32224.5|20
1626998420000|2021-07-23 00:00:20|32373.9|32233.9|32383.5|32243.5|32384.2|32244.2|32371|32231|29
1626998430000|2021-07-23 00:00:30|32382.2|32242.2|32381.4|32241.4|32382.2|32242.2|32379.9|32239.9|8
1626998440000|2021-07-23 00:00:40|32376.2|32236.2|32379.6|32239.6|32379.6|32239.6|32374.8|32234.8|9
1626998450000|2021-07-23 00:00:50|32382.3|32242.3|32396.1|32256.1|32396.1|32256.1|32382.3|32242.3|26
1626998460000|2021-07-23 00:01:00|32397|32257|32452.5|32312.5|32456.3|32316.3|32397|32257|22
1626998470000|2021-07-23 00:01:10|32449.6|32309.6|32412.1|32272.1|32451.4|32311.4|32407.8|32267.8|20
1626998480000|2021-07-23 00:01:20|32412.8|32272.8|32434.4|32294.4|32438.6|32298.6|32412.8|32272.8|36
1626998490000|2021-07-23 00:01:30|32433.3|32293.3|32391.7|32251.7|32435.7|32295.7|32391.4|32251.4|33
1626998500000|2021-07-23 00:01:40|32399.7|32259.7|32397.4|32257.4|32413.4|32273.4|32396.5|32256.5|25
1626998510000|2021-07-23 00:01:50|32396.8|32256.8|32389.8|32249.8|32396.8|32256.8|32389.8|32249.8|15
1626998520000|2021-07-23 00:02:00|32394|32254|32420|32280|32423.7|32283.7|32388.7|32248.7|24
1626998530000|2021-07-23 00:02:10|32419.3|32279.3|32409.9|32269.9|32425.6|32285.6|32408.7|32268.7|29
1626998540000|2021-07-23 00:02:20|32410.9|32270.9|32420.3|32280.3|32420.3|32280.3|32408.7|32268.7|28
1626998550000|2021-07-23 00:02:30|32420.2|32280.2|32412.8|32272.8|32420.9|32280.9|32408.7|32268.7|35
1626998560000|2021-07-23 00:02:40|32412.9|32272.9|32431.4|32291.4|32436.5|32296.5|32408.7|32268.7|30
1626998570000|2021-07-23 00:02:50|32433|32293|32441|32301|32443.1|32303.1|32418.6|32278.6|40
1626998580000|2021-07-23 00:03:00|32440.9|32300.9|32442.9|32302.9|32443.5|32303.5|32429.1|32289.1|30
1626998590000|2021-07-23 00:03:10|32441.7|32301.7|32467|32327|32467.7|32327.7|32435|32295|38
1626998600000|2021-07-23 00:03:20|32467.1|32327.1|32458.7|32318.7|32483.4|32343.4|32458.7|32318.7|37
1626998610000|2021-07-23 00:03:30|32455|32315|32466.7|32326.7|32471|32331|32443|32303|26
1626998620000|2021-07-23 00:03:40|32463.5|32323.5|32450.1|32310.1|32463.5|32323.5|32447.7|32307.7|28
1626998630000|2021-07-23 00:03:50|32448.8|32308.8|32459.4|32319.4|32464.7|32324.7|32448.6|32308.6|28
1626998640000|2021-07-23 00:04:00|32465.1|32325.1|32458.6|32318.6|32465.1|32325.1|32452.1|32312.1|27
1626998650000|2021-07-23 00:04:10|32458.2|32318.2|32460|32320|32460|32320|32458.2|32318.2|6
1626998660000|2021-07-23 00:04:20|32462.5|32322.5|32475|32335|32478.1|32338.1|32462.5|32322.5|10
1626998670000|2021-07-23 00:04:30|32473.4|32333.4|32473.4|32333.4|32473.4|32333.4|32463.9|32323.9|12
1626998680000|2021-07-23 00:04:40|32467|32327|32457.5|32317.5|32469.7|32329.7|32453.3|32313.3|30
1626998690000|2021-07-23 00:04:50|32462.3|32322.3|32460.7|32320.7|32462.3|32322.3|32457.5|32317.5|28
1626998700000|2021-07-23 00:05:00|32461.4|32321.4|32459.1|32319.1|32461.4|32321.4|32459|32319|22
1626998710000|2021-07-23 00:05:10|32457.5|32317.5|32438.7|32298.7|32461.1|32321.1|32437|32297|28
1626998720000|2021-07-23 00:05:20|32438.9|32298.9|32438.8|32298.8|32439|32299|32433.1|32293.1|20
1626998730000|2021-07-23 00:05:30|32438.9|32298.9|32439|32299|32441.9|32301.9|32437.8|32297.8|16
1626998740000|2021-07-23 00:05:40|32438.8|32298.8|32435|32295|32439.1|32299.1|32435|32295|15
1626998750000|2021-07-23 00:05:50|32435.6|32295.6|32422.4|32282.4|32435.6|32295.6|32420|32280|32
1626998760000|2021-07-23 00:06:00|32420.7|32280.7|32406.2|32266.2|32420.7|32280.7|32406.1|32266.1|29
1626998770000|2021-07-23 00:06:10|32405.7|32265.7|32410.7|32270.7|32412|32272|32405.7|32265.7|25
1626998780000|2021-07-23 00:06:20|32412|32272|32399|32259|32413.3|32273.3|32397.8|32257.8|19
1626998790000|2021-07-23 00:06:30|32398.6|32258.6|32396.9|32256.9|32398.6|32258.6|32395.8|32255.8|29
1626998800000|2021-07-23 00:06:40|32397.1|32257.1|32386.9|32246.9|32397.9|32257.9|32386.9|32246.9|17
1626998810000|2021-07-23 00:06:50|32386.3|32246.3|32394.1|32254.1|32400.2|32260.2|32385.7|32245.7|26
1626998820000|2021-07-23 00:07:00|32390.5|32250.5|32387.3|32247.3|32390.5|32250.5|32381.1|32241.1|21
1626998830000|2021-07-23 00:07:10|32386.5|32246.5|32387.1|32247.1|32387.3|32247.3|32383.4|32243.4|24
1626998840000|2021-07-23 00:07:20|32386|32246|32364.4|32224.4|32386|32246|32355.6|32215.6|35
1626998850000|2021-07-23 00:07:30|32361.8|32221.8|32361.7|32221.7|32364.4|32224.4|32357.1|32217.1|11
1626998860000|2021-07-23 00:07:40|32361.5|32221.5|32357.1|32217.1|32361.5|32221.5|32354.5|32214.5|22
1626998870000|2021-07-23 00:07:50|32359.5|32219.5|32344.6|32204.6|32360.6|32220.6|32344.3|32204.3|25
1626998880000|2021-07-23 00:08:00|32344.5|32204.5|32358|32218|32362.4|32222.4|32343.3|32203.3|38
1626998890000|2021-07-23 00:08:10|32357.3|32217.3|32361.6|32221.6|32364.1|32224.1|32357.3|32217.3|34
1626998900000|2021-07-23 00:08:20|32362.4|32222.4|32369.1|32229.1|32370|32230|32357.5|32217.5|32
1626998910000|2021-07-23 00:08:30|32370|32230|32370|32230|32370|32230|32369.1|32229.1|15
1626998920000|2021-07-23 00:08:40|32369.1|32229.1|32371.2|32231.2|32373.8|32233.8|32369.1|32229.1|15
1626998930000|2021-07-23 00:08:50|32372.9|32232.9|32355.6|32215.6|32372.9|32232.9|32355.6|32215.6|35
1626998940000|2021-07-23 00:09:00|32355.7|32215.7|32366.5|32226.5|32368.6|32228.6|32351.6|32211.6|22
1626998950000|2021-07-23 00:09:10|32366|32226|32365.8|32225.8|32366|32226|32363|32223|14
1626998960000|2021-07-23 00:09:20|32366|32226|32364.9|32224.9|32369.4|32229.4|32362.1|32222.1|25
1626998970000|2021-07-23 00:09:30|32364.4|32224.4|32345.7|32205.7|32364.4|32224.4|32343.4|32203.4|24
1626998980000|2021-07-23 00:09:40|32346.9|32206.9|32349|32209|32356.6|32216.6|32346.9|32206.9|16
1626998990000|2021-07-23 00:09:50|32346.6|32206.6|32343.3|32203.3|32351.8|32211.8|32338.9|32198.9|21
1626999000000|2021-07-23 00:10:00|32345.7|32205.7|32342.8|32202.8|32345.7|32205.7|32342.6|32202.6|23
1626999010000|2021-07-23 00:10:10|32343|32203|32339.1|32199.1|32343|32203|32337.4|32197.4|18
1626999020000|2021-07-23 00:10:20|32341.1|32201.1|32342.9|32202.9|32343.2|32203.2|32339.1|32199.1|17
1626999030000|2021-07-23 00:10:30|32343.2|32203.2|32343.2|32203.2|32343.2|32203.2|32343.2|32203.2|1
1626999040000|2021-07-23 00:10:40|32340.9|32200.9|32338.5|32198.5|32343.2|32203.2|32337.7|32197.7|19
1626999050000|2021-07-23 00:10:50|32337.7|32197.7|32322|32182|32338.5|32198.5|32322|32182|21
1626999060000|2021-07-23 00:11:00|32321.7|32181.7|32321.3|32181.3|32321.7|32181.7|32321.2|32181.2|4
1626999070000|2021-07-23 00:11:10|32323.6|32183.6|32334.1|32194.1|32334.1|32194.1|32322.9|32182.9|7
1626999080000|2021-07-23 00:11:20|32333.7|32193.7|32337.7|32197.7|32337.7|32197.7|32333.7|32193.7|14
1626999090000|2021-07-23 00:11:30|32336.7|32196.7|32329.6|32189.6|32336.7|32196.7|32326.1|32186.1|29
1626999100000|2021-07-23 00:11:40|32327.9|32187.9|32332.4|32192.4|32334.5|32194.5|32327.9|32187.9|32
1626999110000|2021-07-23 00:11:50|32331.7|32191.7|32324|32184|32334.5|32194.5|32324|32184|30
1626999120000|2021-07-23 00:12:00|32323.7|32183.7|32305.1|32165.1|32323.7|32183.7|32297.6|32157.6|29
1626999130000|2021-07-23 00:12:10|32305.5|32165.5|32300.5|32160.5|32305.5|32165.5|32299.2|32159.2|19
1626999140000|2021-07-23 00:12:20|32302|32162|32293.5|32153.5|32302|32162|32290.4|32150.4|23
1626999150000|2021-07-23 00:12:30|32291.9|32151.9|32296.7|32156.7|32297.9|32157.9|32291.9|32151.9|21
1626999160000|2021-07-23 00:12:40|32299.4|32159.4|32306.9|32166.9|32313.7|32173.7|32298.9|32158.9|24
1626999170000|2021-07-23 00:12:50|32305.8|32165.8|32294.7|32154.7|32308|32168|32294.7|32154.7|33
1626999180000|2021-07-23 00:13:00|32294.3|32154.3|32299.6|32159.6|32303.6|32163.6|32294.3|32154.3|33
1626999190000|2021-07-23 00:13:10|32300.3|32160.3|32311.8|32171.8|32315|32175|32299.6|32159.6|38
1626999200000|2021-07-23 00:13:20|32312.9|32172.9|32309.3|32169.3|32313.4|32173.4|32306.9|32166.9|28
1626999210000|2021-07-23 00:13:30|32310.3|32170.3|32306.9|32166.9|32310.3|32170.3|32306.9|32166.9|11
1626999220000|2021-07-23 00:13:40|32309.3|32169.3|32306.9|32166.9|32311.7|32171.7|32306.9|32166.9|11
1626999230000|2021-07-23 00:13:50|32308.1|32168.1|32305.3|32165.3|32309.2|32169.2|32305.3|32165.3|8
1626999240000|2021-07-23 00:14:00|32303.9|32163.9|32306.6|32166.6|32306.6|32166.6|32292.6|32152.6|17
1626999250000|2021-07-23 00:14:10|32308|32168|32303.9|32163.9|32308|32168|32303.1|32163.1|13
1626999260000|2021-07-23 00:14:20|32304|32164|32303.9|32163.9|32304|32164|32303.9|32163.9|16
1626999270000|2021-07-23 00:14:30|32304|32164|32299.3|32159.3|32304|32164|32296.7|32156.7|15
1626999280000|2021-07-23 00:14:40|32300.2|32160.2|32299|32159|32300.8|32160.8|32295|32155|21
1626999290000|2021-07-23 00:14:50|32300.7|32160.7|32297.9|32157.9|32300.9|32160.9|32297.1|32157.1|22
1626999300000|2021-07-23 00:15:00|32296.2|32156.2|32290.6|32150.6|32298.9|32158.9|32290.6|32150.6|20
1626999310000|2021-07-23 00:15:10|32294|32154|32292.6|32152.6|32297|32157|32289.8|32149.8|25
1626999320000|2021-07-23 00:15:20|32293.8|32153.8|32290.3|32150.3|32297.4|32157.4|32290.3|32150.3|22
1626999330000|2021-07-23 00:15:30|32290|32150|32281.3|32141.3|32290|32150|32281.3|32141.3|13
1626999340000|2021-07-23 00:15:40|32280.2|32140.2|32284.6|32144.6|32285.3|32145.3|32276.9|32136.9|37
1626999350000|2021-07-23 00:15:50|32284.1|32144.1|32282.4|32142.4|32285.2|32145.2|32280.6|32140.6|27
1626999360000|2021-07-23 00:16:00|32281.9|32141.9|32282|32142|32282.4|32142.4|32279.4|32139.4|20
1626999370000|2021-07-23 00:16:10|32281.6|32141.6|32288|32148|32288|32148|32277.4|32137.4|19
1626999380000|2021-07-23 00:16:20|32291.4|32151.4|32295.9|32155.9|32298.6|32158.6|32289.6|32149.6|19
1626999390000|2021-07-23 00:16:30|32297.6|32157.6|32299.9|32159.9|32301.4|32161.4|32295.9|32155.9|17
1626999400000|2021-07-23 00:16:40|32296.9|32156.9|32295.8|32155.8|32300.4|32160.4|32290.4|32150.4|15
1626999410000|2021-07-23 00:16:50|32297.3|32157.3|32299|32159|32299.5|32159.5|32294.5|32154.5|17
1626999420000|2021-07-23 00:17:00|32298.6|32158.6|32319.4|32179.4|32319.4|32179.4|32298.6|32158.6|26
1626999430000|2021-07-23 00:17:10|32318.8|32178.8|32313.4|32173.4|32318.8|32178.8|32311.8|32171.8|11
1626999440000|2021-07-23 00:17:20|32314|32174|32320.4|32180.4|32320.4|32180.4|32313.7|32173.7|23
1626999450000|2021-07-23 00:17:30|32319.9|32179.9|32319.3|32179.3|32321.3|32181.3|32316.5|32176.5|23
1626999460000|2021-07-23 00:17:40|32319.9|32179.9|32319.2|32179.2|32320.4|32180.4|32319.2|32179.2|22
1626999470000|2021-07-23 00:17:50|32319.3|32179.3|32319.3|32179.3|32319.3|32179.3|32318.4|32178.4|16
1626999480000|2021-07-23 00:18:00|32319.4|32179.4|32321.9|32181.9|32321.9|32181.9|32319.4|32179.4|13
1626999490000|2021-07-23 00:18:10|32320.2|32180.2|32334.8|32194.8|32334.8|32194.8|32320.1|32180.1|29
1626999500000|2021-07-23 00:18:20|32334.2|32194.2|32340.8|32200.8|32350.7|32210.7|32334.2|32194.2|34
1626999510000|2021-07-23 00:18:30|32340.3|32200.3|32343.1|32203.1|32343.1|32203.1|32339.9|32199.9|22
1626999520000|2021-07-23 00:18:40|32343.9|32203.9|32345.8|32205.8|32348.4|32208.4|32343.9|32203.9|12
1626999530000|2021-07-23 00:18:50|32346.6|32206.6|32340.2|32200.2|32347.4|32207.4|32340.2|32200.2|16
1626999540000|2021-07-23 00:19:00|32340.6|32200.6|32343.6|32203.6|32343.6|32203.6|32340.1|32200.1|9
1626999550000|2021-07-23 00:19:10|32345.5|32205.5|32346.2|32206.2|32350.4|32210.4|32344|32204|18
1626999560000|2021-07-23 00:19:20|32347.1|32207.1|32358.2|32218.2|32369.3|32229.3|32341.9|32201.9|25
1626999570000|2021-07-23 00:19:30|32358.7|32218.7|32376.2|32236.2|32378.4|32238.4|32357.9|32217.9|33
1626999580000|2021-07-23 00:19:40|32373|32233|32380.2|32240.2|32380.2|32240.2|32373|32233|19
1626999590000|2021-07-23 00:19:50|32380.6|32240.6|32369.5|32229.5|32380.6|32240.6|32368.3|32228.3|16
1626999600000|2021-07-23 00:20:00|32370.3|32230.3|32372.3|32232.3|32372.8|32232.8|32369.5|32229.5|14
1626999610000|2021-07-23 00:20:10|32373.2|32233.2|32369.6|32229.6|32373.2|32233.2|32369.6|32229.6|3
1626999620000|2021-07-23 00:20:20|32370.3|32230.3|32373.2|32233.2|32373.2|32233.2|32370.3|32230.3|3
1626999630000|2021-07-23 00:20:30|32374.2|32234.2|32362|32222|32375.1|32235.1|32362|32222|8
1626999640000|2021-07-23 00:20:40|32363.1|32223.1|32362|32222|32363.1|32223.1|32362|32222|2
1626999650000|2021-07-23 00:20:50|32363.1|32223.1|32363.9|32223.9|32366|32226|32360.6|32220.6|19
1626999660000|2021-07-23 00:21:00|32364.7|32224.7|32363.9|32223.9|32367.9|32227.9|32363.9|32223.9|12
1626999670000|2021-07-23 00:21:10|32365.3|32225.3|32381.1|32241.1|32381.3|32241.3|32365.3|32225.3|30
1626999680000|2021-07-23 00:21:20|32382.2|32242.2|32385.2|32245.2|32390.7|32250.7|32381.1|32241.1|23
1626999690000|2021-07-23 00:21:30|32388.7|32248.7|32386.8|32246.8|32390.4|32250.4|32385.5|32245.5|31
1626999700000|2021-07-23 00:21:40|32387.2|32247.2|32386.8|32246.8|32390.1|32250.1|32386.7|32246.7|26
1626999710000|2021-07-23 00:21:50|32388.5|32248.5|32397.3|32257.3|32397.3|32257.3|32386.8|32246.8|26
1626999720000|2021-07-23 00:22:00|32401.1|32261.1|32400.8|32260.8|32401.1|32261.1|32395.7|32255.7|22
1626999730000|2021-07-23 00:22:10|32400.7|32260.7|32411.4|32271.4|32414.3|32274.3|32400.7|32260.7|30
1626999740000|2021-07-23 00:22:20|32411.3|32271.3|32405.3|32265.3|32411.8|32271.8|32405.3|32265.3|21
1626999750000|2021-07-23 00:22:30|32406.1|32266.1|32406.1|32266.1|32409.9|32269.9|32406.1|32266.1|13
1626999760000|2021-07-23 00:22:40|32407.7|32267.7|32406.1|32266.1|32409.9|32269.9|32406.1|32266.1|10
1626999770000|2021-07-23 00:22:50|32407.7|32267.7|32413.7|32273.7|32413.7|32273.7|32407.7|32267.7|16
1626999780000|2021-07-23 00:23:00|32416.2|32276.2|32421.6|32281.6|32421.6|32281.6|32416.2|32276.2|8
1626999790000|2021-07-23 00:23:10|32420|32280|32426.3|32286.3|32426.6|32286.6|32420|32280|15
1626999800000|2021-07-23 00:23:20|32426.4|32286.4|32447.6|32307.6|32448.2|32308.2|32426.4|32286.4|19
1626999810000|2021-07-23 00:23:30|32451.1|32311.1|32444.3|32304.3|32479.1|32339.1|32444.3|32304.3|19
1626999820000|2021-07-23 00:23:40|32448.6|32308.6|32448.7|32308.7|32449.7|32309.7|32447.2|32307.2|8
1626999830000|2021-07-23 00:23:50|32449.1|32309.1|32441.3|32301.3|32451.4|32311.4|32441.3|32301.3|10
1626999840000|2021-07-23 00:24:00|32441.7|32301.7|32443.8|32303.8|32446.2|32306.2|32439.7|32299.7|7
1626999850000|2021-07-23 00:24:10|32443.1|32303.1|32427.7|32287.7|32443.2|32303.2|32426.3|32286.3|31
1626999860000|2021-07-23 00:24:20|32428.2|32288.2|32426.1|32286.1|32433.6|32293.6|32426.1|32286.1|22
1626999870000|2021-07-23 00:24:30|32426.3|32286.3|32422.2|32282.2|32429.2|32289.2|32422.2|32282.2|22
1626999880000|2021-07-23 00:24:40|32425.1|32285.1|32412.9|32272.9|32425.6|32285.6|32412.9|32272.9|16
1626999890000|2021-07-23 00:24:50|32413.5|32273.5|32419.8|32279.8|32426.2|32286.2|32410|32270|27
1626999900000|2021-07-23 00:25:00|32420.3|32280.3|32417|32277|32426.1|32286.1|32412.9|32272.9|16
1626999910000|2021-07-23 00:25:10|32415.7|32275.7|32414.7|32274.7|32420.8|32280.8|32414.3|32274.3|18
1626999920000|2021-07-23 00:25:20|32415.8|32275.8|32415.8|32275.8|32415.8|32275.8|32414.7|32274.7|9
1626999930000|2021-07-23 00:25:30|32414.7|32274.7|32421.3|32281.3|32421.3|32281.3|32414.7|32274.7|19
1626999940000|2021-07-23 00:25:40|32415.4|32275.4|32415.4|32275.4|32417.8|32277.8|32415.4|32275.4|12
1626999950000|2021-07-23 00:25:50|32417.4|32277.4|32419.9|32279.9|32427.4|32287.4|32415.4|32275.4|28
1626999960000|2021-07-23 00:26:00|32424.4|32284.4|32434.4|32294.4|32437.9|32297.9|32424.4|32284.4|26
1626999970000|2021-07-23 00:26:10|32435.1|32295.1|32434.7|32294.7|32437.6|32297.6|32432.7|32292.7|24
1626999980000|2021-07-23 00:26:20|32434.4|32294.4|32426.3|32286.3|32434.7|32294.7|32425.5|32285.5|22
1626999990000|2021-07-23 00:26:30|32426.8|32286.8|32426.2|32286.2|32427.3|32287.3|32425.8|32285.8|20
1627000000000|2021-07-23 00:26:40|32426|32286|32418.8|32278.8|32426|32286|32418.1|32278.1|19
1627000010000|2021-07-23 00:26:50|32419.2|32279.2|32409.5|32269.5|32420.3|32280.3|32401.9|32261.9|30
1627000020000|2021-07-23 00:27:00|32409.3|32269.3|32405.3|32265.3|32412.6|32272.6|32405.3|32265.3|25
1627000030000|2021-07-23 00:27:10|32408.3|32268.3|32383.8|32243.8|32408.3|32268.3|32382.2|32242.2|26
1627000040000|2021-07-23 00:27:20|32382.2|32242.2|32386.8|32246.8|32388.5|32248.5|32382.2|32242.2|17
1627000050000|2021-07-23 00:27:30|32388.5|32248.5|32393|32253|32396.4|32256.4|32386.8|32246.8|30
1627000060000|2021-07-23 00:27:40|32391.5|32251.5|32389|32249|32393.6|32253.6|32385|32245|30
1627000070000|2021-07-23 00:27:50|32378.2|32238.2|32374.2|32234.2|32380.4|32240.4|32374.2|32234.2|26
1627000080000|2021-07-23 00:28:00|32375.4|32235.4|32370.7|32230.7|32376.2|32236.2|32370.7|32230.7|19
1627000090000|2021-07-23 00:28:10|32371.6|32231.6|32367.2|32227.2|32371.6|32231.6|32367.2|32227.2|19
1627000100000|2021-07-23 00:28:20|32365.8|32225.8|32364.6|32224.6|32370.6|32230.6|32363.2|32223.2|12
1627000110000|2021-07-23 00:28:30|32364.7|32224.7|32366.9|32226.9|32372.8|32232.8|32363.2|32223.2|27
1627000120000|2021-07-23 00:28:40|32367|32227|32365.4|32225.4|32369.3|32229.3|32364|32224|30
1627000130000|2021-07-23 00:28:50|32364.7|32224.7|32364.4|32224.4|32365.2|32225.2|32364|32224|20
1627000140000|2021-07-23 00:29:00|32364.1|32224.1|32363.2|32223.2|32379.9|32239.9|32362|32222|26
1627000150000|2021-07-23 00:29:10|32364.5|32224.5|32363.2|32223.2|32364.9|32224.9|32363.2|32223.2|3
1627000160000|2021-07-23 00:29:20|32366.6|32226.6|32374.6|32234.6|32374.6|32234.6|32366.6|32226.6|2
1627000170000|2021-07-23 00:29:30|32372.1|32232.1|32377.2|32237.2|32377.2|32237.2|32363.6|32223.6|32
1627000180000|2021-07-23 00:29:40|32375.2|32235.2|32367.5|32227.5|32375.2|32235.2|32365|32225|15
1627000190000|2021-07-23 00:29:50|32366.4|32226.4|32363.2|32223.2|32368.5|32228.5|32363.2|32223.2|21
1627000200000|2021-07-23 00:30:00|32364.3|32224.3|32363.2|32223.2|32366.3|32226.3|32363.2|32223.2|10
1627000210000|2021-07-23 00:30:10|32366.2|32226.2|32368.6|32228.6|32368.6|32228.6|32363.2|32223.2|12
1627000220000|2021-07-23 00:30:20|32368.1|32228.1|32365|32225|32376.5|32236.5|32365|32225|16
1627000230000|2021-07-23 00:30:30|32367.5|32227.5|32366.1|32226.1|32368.4|32228.4|32366.1|32226.1|4
1627000240000|2021-07-23 00:30:40|32369.7|32229.7|32385.4|32245.4|32386.4|32246.4|32369.7|32229.7|24
1627000250000|2021-07-23 00:30:50|32385.7|32245.7|32395.6|32255.6|32396.1|32256.1|32385.7|32245.7|16
1627000260000|2021-07-23 00:31:00|32395.7|32255.7|32401|32261|32401.5|32261.5|32395.6|32255.6|15
1627000270000|2021-07-23 00:31:10|32399.3|32259.3|32398.9|32258.9|32408.6|32268.6|32393.5|32253.5|17
1627000280000|2021-07-23 00:31:20|32398.5|32258.5|32397.7|32257.7|32398.5|32258.5|32388.4|32248.4|9
1627000290000|2021-07-23 00:31:30|32396.7|32256.7|32393.6|32253.6|32396.7|32256.7|32386.1|32246.1|28
1627000300000|2021-07-23 00:31:40|32393.5|32253.5|32379.5|32239.5|32395.1|32255.1|32379.5|32239.5|21
1627000310000|2021-07-23 00:31:50|32380.1|32240.1|32371.7|32231.7|32382.3|32242.3|32371.7|32231.7|22
1627000320000|2021-07-23 00:32:00|32372.5|32232.5|32373.2|32233.2|32375.1|32235.1|32371|32231|13
1627000330000|2021-07-23 00:32:10|32373.9|32233.9|32372|32232|32373.9|32233.9|32372|32232|11
1627000340000|2021-07-23 00:32:20|32361.7|32221.7|32341.9|32201.9|32361.7|32221.7|32333.8|32193.8|17
1627000350000|2021-07-23 00:32:30|32342.6|32202.6|32315.2|32175.2|32342.6|32202.6|32314|32174|31
1627000360000|2021-07-23 00:32:40|32314.9|32174.9|32310.2|32170.2|32314.9|32174.9|32308.5|32168.5|33
1627000370000|2021-07-23 00:32:50|32310.1|32170.1|32327.9|32187.9|32327.9|32187.9|32308.5|32168.5|29
1627000380000|2021-07-23 00:33:00|32327.8|32187.8|32329|32189|32332.1|32192.1|32327.8|32187.8|29
1627000390000|2021-07-23 00:33:10|32330.4|32190.4|32329|32189|32330.4|32190.4|32329|32189|2
1627000400000|2021-07-23 00:33:20|32334.9|32194.9|32337|32197|32339.3|32199.3|32331.2|32191.2|24
1627000410000|2021-07-23 00:33:30|32338.2|32198.2|32330.9|32190.9|32338.8|32198.8|32330.9|32190.9|24
1627000420000|2021-07-23 00:33:40|32327.6|32187.6|32314|32174|32329.2|32189.2|32314|32174|30
1627000430000|2021-07-23 00:33:50|32319.6|32179.6|32317.6|32177.6|32326.2|32186.2|32316.4|32176.4|11
1627000440000|2021-07-23 00:34:00|32318.2|32178.2|32309.3|32169.3|32323.7|32183.7|32309.3|32169.3|19
1627000450000|2021-07-23 00:34:10|32309.2|32169.2|32315.9|32175.9|32319.3|32179.3|32309.2|32169.2|20
1627000460000|2021-07-23 00:34:20|32315|32175|32304.5|32164.5|32315.1|32175.1|32304.1|32164.1|11
1627000470000|2021-07-23 00:34:30|32306.1|32166.1|32309.5|32169.5|32313.2|32173.2|32306.1|32166.1|21
1627000480000|2021-07-23 00:34:40|32308.6|32168.6|32308.7|32168.7|32309.8|32169.8|32307.9|32167.9|12
1627000490000|2021-07-23 00:34:50|32309.5|32169.5|32309.7|32169.7|32311.8|32171.8|32309.3|32169.3|15
1627000500000|2021-07-23 00:35:00|32311.9|32171.9|32318.1|32178.1|32319.9|32179.9|32311.3|32171.3|19
1627000510000|2021-07-23 00:35:10|32319.4|32179.4|32318.1|32178.1|32323.3|32183.3|32318.1|32178.1|8
1627000520000|2021-07-23 00:35:20|32312.9|32172.9|32323.8|32183.8|32323.8|32183.8|32309.8|32169.8|13
1627000530000|2021-07-23 00:35:30|32326.3|32186.3|32329.9|32189.9|32330.7|32190.7|32325.3|32185.3|26
1627000540000|2021-07-23 00:35:40|32329.6|32189.6|32330.1|32190.1|32332.1|32192.1|32327.3|32187.3|26
1627000550000|2021-07-23 00:35:50|32330.3|32190.3|32337.5|32197.5|32342.7|32202.7|32329.2|32189.2|20
1627000560000|2021-07-23 00:36:00|32335.3|32195.3|32334.9|32194.9|32335.4|32195.4|32332.9|32192.9|6
1627000570000|2021-07-23 00:36:10|32334.2|32194.2|32340.8|32200.8|32340.8|32200.8|32334.2|32194.2|6
1627000580000|2021-07-23 00:36:20|32339.4|32199.4|32342.6|32202.6|32347|32207|32338.1|32198.1|20
1627000590000|2021-07-23 00:36:30|32336.5|32196.5|32347.7|32207.7|32348.5|32208.5|32336.5|32196.5|21
1627000600000|2021-07-23 00:36:40|32348.5|32208.5|32340.6|32200.6|32348.5|32208.5|32340.6|32200.6|27
1627000610000|2021-07-23 00:36:50|32340.9|32200.9|32343.1|32203.1|32346.8|32206.8|32338.6|32198.6|22
1627000620000|2021-07-23 00:37:00|32343.6|32203.6|32344|32204|32347.2|32207.2|32343.6|32203.6|26
1627000630000|2021-07-23 00:37:10|32348.3|32208.3|32347.5|32207.5|32349.9|32209.9|32345.1|32205.1|27
1627000640000|2021-07-23 00:37:20|32345.1|32205.1|32348.9|32208.9|32348.9|32208.9|32345.1|32205.1|9
1627000650000|2021-07-23 00:37:30|32345.6|32205.6|32348.9|32208.9|32348.9|32208.9|32345.1|32205.1|3
1627000660000|2021-07-23 00:37:40|32347.3|32207.3|32338.7|32198.7|32347.3|32207.3|32336.3|32196.3|28
1627000670000|2021-07-23 00:37:50|32340.5|32200.5|32336.8|32196.8|32340.5|32200.5|32330.6|32190.6|16
1627000680000|2021-07-23 00:38:00|32332.7|32192.7|32344|32204|32346.2|32206.2|32332|32192|21
1627000690000|2021-07-23 00:38:10|32346.4|32206.4|32345.4|32205.4|32348.8|32208.8|32343.1|32203.1|18
1627000700000|2021-07-23 00:38:20|32350.3|32210.3|32353.1|32213.1|32357.2|32217.2|32350.3|32210.3|8
1627000710000|2021-07-23 00:38:30|32355.1|32215.1|32345.4|32205.4|32356.4|32216.4|32343.3|32203.3|22
1627000720000|2021-07-23 00:38:40|32346.2|32206.2|32346.1|32206.1|32348.8|32208.8|32344.5|32204.5|22
1627000730000|2021-07-23 00:38:50|32346.4|32206.4|32350.8|32210.8|32354.5|32214.5|32345.6|32205.6|17
1627000740000|2021-07-23 00:39:00|32351.8|32211.8|32354.9|32214.9|32354.9|32214.9|32351.1|32211.1|7
1627000750000|2021-07-23 00:39:10|32354.8|32214.8|32362.8|32222.8|32363.8|32223.8|32354.8|32214.8|18
1627000760000|2021-07-23 00:39:20|32362.1|32222.1|32357.2|32217.2|32364|32224|32356.7|32216.7|34
1627000770000|2021-07-23 00:39:30|32356.7|32216.7|32341.8|32201.8|32358|32218|32335.5|32195.5|35
1627000780000|2021-07-23 00:39:40|32339.8|32199.8|32341.6|32201.6|32343.5|32203.5|32336.6|32196.6|35
1627000790000|2021-07-23 00:39:50|32340.3|32200.3|32340.4|32200.4|32343.5|32203.5|32338.2|32198.2|30
1627000800000|2021-07-23 00:40:00|32340.3|32200.3|32352.6|32212.6|32353.6|32213.6|32338.3|32198.3|32
1627000810000|2021-07-23 00:40:10|32354.7|32214.7|32354.7|32214.7|32356.3|32216.3|32352.5|32212.5|31
1627000820000|2021-07-23 00:40:20|32354.4|32214.4|32369.4|32229.4|32369.4|32229.4|32354|32214|29
1627000830000|2021-07-23 00:40:30|32364.8|32224.8|32366.3|32226.3|32366.7|32226.7|32364.8|32224.8|10
1627000840000|2021-07-23 00:40:40|32366.4|32226.4|32372.4|32232.4|32372.4|32232.4|32366.4|32226.4|9
1627000850000|2021-07-23 00:40:50|32378.3|32238.3|32389.7|32249.7|32399.4|32259.4|32378.3|32238.3|25
1627000860000|2021-07-23 00:41:00|32389.6|32249.6|32420|32280|32425.1|32285.1|32381.8|32241.8|31
1627000870000|2021-07-23 00:41:10|32413.6|32273.6|32400.7|32260.7|32417|32277|32393.3|32253.3|33
1627000880000|2021-07-23 00:41:20|32402.6|32262.6|32394.6|32254.6|32406|32266|32394.6|32254.6|23
1627000890000|2021-07-23 00:41:30|32390.1|32250.1|32380.5|32240.5|32396.3|32256.3|32380.1|32240.1|22
1627000900000|2021-07-23 00:41:40|32381.4|32241.4|32380.1|32240.1|32382.3|32242.3|32379.7|32239.7|14
1627000910000|2021-07-23 00:41:50|32379|32239|32369.2|32229.2|32379.2|32239.2|32365.7|32225.7|22
1627000920000|2021-07-23 00:42:00|32369.3|32229.3|32377|32237|32377|32237|32369.3|32229.3|13
1627000930000|2021-07-23 00:42:10|32371.6|32231.6|32348.1|32208.1|32371.6|32231.6|32348.1|32208.1|11
1627000940000|2021-07-23 00:42:20|32350.4|32210.4|32367.5|32227.5|32367.5|32227.5|32350.4|32210.4|9
1627000950000|2021-07-23 00:42:30|32367.8|32227.8|32367.5|32227.5|32367.8|32227.8|32367.5|32227.5|2
1627000960000|2021-07-23 00:42:40|32367.8|32227.8|32369.2|32229.2|32374.3|32234.3|32355.4|32215.4|19
1627000970000|2021-07-23 00:42:50|32371.1|32231.1|32378.3|32238.3|32381.9|32241.9|32367.3|32227.3|27
1627000980000|2021-07-23 00:43:00|32378.4|32238.4|32377.9|32237.9|32380.4|32240.4|32374|32234|28
1627000990000|2021-07-23 00:43:10|32377.5|32237.5|32376.6|32236.6|32378|32238|32374.1|32234.1|31
1627001000000|2021-07-23 00:43:20|32376|32236|32385|32245|32387.7|32247.7|32375.4|32235.4|33
1627001010000|2021-07-23 00:43:30|32383.8|32243.8|32386.2|32246.2|32387.3|32247.3|32383.8|32243.8|12
1627001020000|2021-07-23 00:43:40|32388.3|32248.3|32391.1|32251.1|32394.5|32254.5|32388.3|32248.3|14
1627001030000|2021-07-23 00:43:50|32390.1|32250.1|32379.7|32239.7|32390.3|32250.3|32378.5|32238.5|20
1627001040000|2021-07-23 00:44:00|32379.9|32239.9|32379.6|32239.6|32384.2|32244.2|32379.6|32239.6|28
1627001050000|2021-07-23 00:44:10|32381.4|32241.4|32367.6|32227.6|32381.4|32241.4|32367.6|32227.6|24
1627001060000|2021-07-23 00:44:20|32369.5|32229.5|32375|32235|32379.4|32239.4|32369.5|32229.5|35
1627001070000|2021-07-23 00:44:30|32375.1|32235.1|32374.1|32234.1|32380.9|32240.9|32371|32231|24
1627001080000|2021-07-23 00:44:40|32369.8|32229.8|32376.7|32236.7|32376.7|32236.7|32369.4|32229.4|34
1627001090000|2021-07-23 00:44:50|32376.9|32236.9|32376|32236|32377.1|32237.1|32375.2|32235.2|12
1627001100000|2021-07-23 00:45:00|32379|32239|32391.5|32251.5|32392.2|32252.2|32379|32239|28
1627001110000|2021-07-23 00:45:10|32392.2|32252.2|32393.5|32253.5|32401.9|32261.9|32392.2|32252.2|28
1627001120000|2021-07-23 00:45:20|32395.8|32255.8|32394.8|32254.8|32403|32263|32394.2|32254.2|32
1627001130000|2021-07-23 00:45:30|32394.2|32254.2|32394.2|32254.2|32398.6|32258.6|32394.2|32254.2|18
1627001140000|2021-07-23 00:45:40|32394.7|32254.7|32396|32256|32397.5|32257.5|32392.9|32252.9|22
1627001150000|2021-07-23 00:45:50|32394.2|32254.2|32394.7|32254.7|32396|32256|32394.2|32254.2|15
1627001160000|2021-07-23 00:46:00|32396.8|32256.8|32396.5|32256.5|32396.8|32256.8|32394.2|32254.2|12
1627001170000|2021-07-23 00:46:10|32400.4|32260.4|32403.8|32263.8|32406.8|32266.8|32394.2|32254.2|23
1627001180000|2021-07-23 00:46:20|32400|32260|32407|32267|32407.2|32267.2|32392.4|32252.4|27
1627001190000|2021-07-23 00:46:30|32405.5|32265.5|32396|32256|32405.5|32265.5|32394.7|32254.7|19
1627001200000|2021-07-23 00:46:40|32397.2|32257.2|32396|32256|32402|32262|32394.2|32254.2|22
1627001210000|2021-07-23 00:46:50|32397.2|32257.2|32394.7|32254.7|32397.2|32257.2|32394.7|32254.7|6
1627001220000|2021-07-23 00:47:00|32396.3|32256.3|32396|32256|32396.3|32256.3|32394.7|32254.7|4
1627001260000|2021-07-23 00:47:40|32397|32257|32397|32257|32402|32262|32397|32257|3
1627001270000|2021-07-23 00:47:50|32396.4|32256.4|32395.5|32255.5|32402.6|32262.6|32381.4|32241.4|20
1627001280000|2021-07-23 00:48:00|32396.1|32256.1|32399|32259|32403.5|32263.5|32391.4|32251.4|24
1627001290000|2021-07-23 00:48:10|32402.4|32262.4|32406.6|32266.6|32406.6|32266.6|32396|32256|15
1627001300000|2021-07-23 00:48:20|32404.8|32264.8|32399.4|32259.4|32404.8|32264.8|32396|32256|14
1627001310000|2021-07-23 00:48:30|32402.4|32262.4|32399.1|32259.1|32402.4|32262.4|32399.1|32259.1|9
1627001320000|2021-07-23 00:48:40|32400.3|32260.3|32401.9|32261.9|32401.9|32261.9|32400.3|32260.3|8
1627001330000|2021-07-23 00:48:50|32402.4|32262.4|32401.4|32261.4|32402.4|32262.4|32401.4|32261.4|9
1627001350000|2021-07-23 00:49:10|32399.8|32259.8|32400.5|32260.5|32400.5|32260.5|32399.8|32259.8|2
1627001360000|2021-07-23 00:49:20|32404.2|32264.2|32397.6|32257.6|32404.2|32264.2|32395|32255|4
1627001370000|2021-07-23 00:49:30|32398.6|32258.6|32402.9|32262.9|32402.9|32262.9|32398.6|32258.6|4
1627001380000|2021-07-23 00:49:40|32401.3|32261.3|32395|32255|32401.3|32261.3|32395|32255|4
1627001390000|2021-07-23 00:49:50|32384.4|32244.4|32386.6|32246.6|32388.4|32248.4|32384.4|32244.4|9
1627001400000|2021-07-23 00:50:00|32384.8|32244.8|32386.9|32246.9|32391.1|32251.1|32384.8|32244.8|14
1627001410000|2021-07-23 00:50:10|32383.5|32243.5|32389.4|32249.4|32389.5|32249.5|32383.5|32243.5|20
1627001420000|2021-07-23 00:50:20|32388.1|32248.1|32398.6|32258.6|32399.9|32259.9|32388.1|32248.1|24
1627001430000|2021-07-23 00:50:30|32399.9|32259.9|32398.6|32258.6|32402.4|32262.4|32396.3|32256.3|20
1627001440000|2021-07-23 00:50:40|32396.3|32256.3|32400.2|32260.2|32402.4|32262.4|32396.3|32256.3|11
1627001450000|2021-07-23 00:50:50|32402.4|32262.4|32407.6|32267.6|32408.6|32268.6|32398.8|32258.8|14
1627001460000|2021-07-23 00:51:00|32408|32268|32410.4|32270.4|32410.4|32270.4|32405|32265|6
1627001470000|2021-07-23 00:51:10|32410.7|32270.7|32413.5|32273.5|32413.5|32273.5|32410.5|32270.5|14
1627001480000|2021-07-23 00:51:20|32413.6|32273.6|32418.3|32278.3|32419.2|32279.2|32411.6|32271.6|12
1627001490000|2021-07-23 00:51:30|32419.3|32279.3|32425.4|32285.4|32426.5|32286.5|32418.7|32278.7|27
1627001500000|2021-07-23 00:51:40|32425|32285|32420.1|32280.1|32427|32287|32417.9|32277.9|24
1627001510000|2021-07-23 00:51:50|32419.8|32279.8|32422.4|32282.4|32422.8|32282.8|32410.9|32270.9|34
1627001520000|2021-07-23 00:52:00|32423|32283|32424|32284|32427.2|32287.2|32422.4|32282.4|28
1627001530000|2021-07-23 00:52:10|32423.4|32283.4|32424.2|32284.2|32433.3|32293.3|32423.4|32283.4|24
1627001540000|2021-07-23 00:52:20|32423.6|32283.6|32427.6|32287.6|32430.5|32290.5|32422.3|32282.3|23
1627001550000|2021-07-23 00:52:30|32428.3|32288.3|32425.8|32285.8|32432.2|32292.2|32424.4|32284.4|19
1627001560000|2021-07-23 00:52:40|32425.1|32285.1|32421.7|32281.7|32425.8|32285.8|32413.6|32273.6|12
1627001570000|2021-07-23 00:52:50|32423.8|32283.8|32425.8|32285.8|32425.8|32285.8|32423.8|32283.8|2
1627001580000|2021-07-23 00:53:00|32428.2|32288.2|32434.1|32294.1|32434.7|32294.7|32428.2|32288.2|10
1627001590000|2021-07-23 00:53:10|32434.5|32294.5|32430.5|32290.5|32438|32298|32430.5|32290.5|17
1627001600000|2021-07-23 00:53:20|32427.9|32287.9|32418.2|32278.2|32435.9|32295.9|32413.7|32273.7|18
1627001610000|2021-07-23 00:53:30|32420.2|32280.2|32420.8|32280.8|32424.6|32284.6|32418.5|32278.5|18
1627001620000|2021-07-23 00:53:40|32418.5|32278.5|32434.9|32294.9|32434.9|32294.9|32418.5|32278.5|19
1627001630000|2021-07-23 00:53:50|32437|32297|32449.6|32309.6|32451.8|32311.8|32437|32297|36
1627001640000|2021-07-23 00:54:00|32446.7|32306.7|32446.6|32306.6|32448.1|32308.1|32443.5|32303.5|23
1627001650000|2021-07-23 00:54:10|32446.3|32306.3|32444.9|32304.9|32447.1|32307.1|32443.5|32303.5|13
1627001660000|2021-07-23 00:54:20|32444.7|32304.7|32444.3|32304.3|32445.5|32305.5|32444.3|32304.3|18
1627001670000|2021-07-23 00:54:30|32437.6|32297.6|32445.3|32305.3|32446.7|32306.7|32432.1|32292.1|17
1627001680000|2021-07-23 00:54:40|32447.7|32307.7|32449.6|32309.6|32449.6|32309.6|32447.7|32307.7|5
1627001690000|2021-07-23 00:54:50|32450.1|32310.1|32450.1|32310.1|32450.1|32310.1|32450.1|32310.1|1
1627001700000|2021-07-23 00:55:00|32448.1|32308.1|32448.1|32308.1|32448.1|32308.1|32446|32306|8
1627001710000|2021-07-23 00:55:10|32449.9|32309.9|32450.2|32310.2|32452.2|32312.2|32445.3|32305.3|9
1627001720000|2021-07-23 00:55:20|32449.4|32309.4|32450.5|32310.5|32453.6|32313.6|32448.1|32308.1|20
1627001730000|2021-07-23 00:55:30|32452|32312|32450.4|32310.4|32452|32312|32443.5|32303.5|26
1627001740000|2021-07-23 00:55:40|32449.4|32309.4|32446.4|32306.4|32452.4|32312.4|32446.4|32306.4|29
1627001750000|2021-07-23 00:55:50|32446.6|32306.6|32446.2|32306.2|32448.2|32308.2|32441.4|32301.4|22
1627001760000|2021-07-23 00:56:00|32448.2|32308.2|32445.2|32305.2|32450.6|32310.6|32435|32295|24
1627001770000|2021-07-23 00:56:10|32432.8|32292.8|32424.9|32284.9|32437.1|32297.1|32416.2|32276.2|38
1627001780000|2021-07-23 00:56:20|32426.7|32286.7|32422.9|32282.9|32428.3|32288.3|32420.6|32280.6|19
1627001790000|2021-07-23 00:56:30|32420.6|32280.6|32420.6|32280.6|32422.9|32282.9|32420.6|32280.6|7
1627001800000|2021-07-23 00:56:40|32416.1|32276.1|32425.3|32285.3|32426.1|32286.1|32413.1|32273.1|11
1627001820000|2021-07-23 00:57:00|32425.9|32285.9|32430.5|32290.5|32430.5|32290.5|32425.9|32285.9|5
1627001830000|2021-07-23 00:57:10|32432.4|32292.4|32432.4|32292.4|32432.4|32292.4|32432.4|32292.4|1
1627001840000|2021-07-23 00:57:20|32432.6|32292.6|32433.2|32293.2|32433.2|32293.2|32432.6|32292.6|3
1627001850000|2021-07-23 00:57:30|32429.3|32289.3|32425.5|32285.5|32429.3|32289.3|32423.9|32283.9|11
1627001860000|2021-07-23 00:57:40|32427.5|32287.5|32425.5|32285.5|32427.5|32287.5|32425.5|32285.5|9
1627001880000|2021-07-23 00:58:00|32429.9|32289.9|32428|32288|32430.1|32290.1|32427.8|32287.8|8
1627001890000|2021-07-23 00:58:10|32429.9|32289.9|32429.9|32289.9|32429.9|32289.9|32429.9|32289.9|1
1627001900000|2021-07-23 00:58:20|32428.5|32288.5|32425.5|32285.5|32429|32289|32425.5|32285.5|6
1627001930000|2021-07-23 00:58:50|32421.8|32281.8|32425.5|32285.5|32425.5|32285.5|32421.8|32281.8|9
1627001940000|2021-07-23 00:59:00|32426.4|32286.4|32425.5|32285.5|32426.7|32286.7|32425.5|32285.5|10
1627001950000|2021-07-23 00:59:10|32426.7|32286.7|32426.7|32286.7|32426.7|32286.7|32425.5|32285.5|3
1627001960000|2021-07-23 00:59:20|32425.5|32285.5|32425.5|32285.5|32426.7|32286.7|32425.5|32285.5|9
1627001970000|2021-07-23 00:59:30|32423.6|32283.6|32424.9|32284.9|32425.5|32285.5|32422.3|32282.3|9
1627001980000|2021-07-23 00:59:40|32425.2|32285.2|32425.5|32285.5|32425.5|32285.5|32421.8|32281.8|7
1627001990000|2021-07-23 00:59:50|32429.4|32289.4|32434.2|32294.2|32434.2|32294.2|32429.4|32289.4|5
1627002000000|2021-07-23 01:00:00|32434|32294|32441.4|32301.4|32441.4|32301.4|32434|32294|15
1627002010000|2021-07-23 01:00:10|32442.1|32302.1|32441.6|32301.6|32442.3|32302.3|32441.6|32301.6|6
1627002030000|2021-07-23 01:00:30|32448.1|32308.1|32448|32308|32448.1|32308.1|32447.5|32307.5|12
1627002040000|2021-07-23 01:00:40|32447.5|32307.5|32448|32308|32448.7|32308.7|32447.5|32307.5|14
1627002050000|2021-07-23 01:00:50|32447.5|32307.5|32447.5|32307.5|32448.7|32308.7|32447.5|32307.5|19
1627002060000|2021-07-23 01:01:00|32441.5|32301.5|32443.8|32303.8|32443.9|32303.9|32439.4|32299.4|15
1627002070000|2021-07-23 01:01:10|32443.9|32303.9|32446.1|32306.1|32446.9|32306.9|32443.9|32303.9|8
1627002080000|2021-07-23 01:01:20|32446.8|32306.8|32446.8|32306.8|32448|32308|32445.6|32305.6|21
1627002090000|2021-07-23 01:01:30|32446.4|32306.4|32446.1|32306.1|32446.7|32306.7|32444.1|32304.1|13
1627002100000|2021-07-23 01:01:40|32444.3|32304.3|32446|32306|32446.7|32306.7|32443.9|32303.9|21
1627002110000|2021-07-23 01:01:50|32445.5|32305.5|32445.8|32305.8|32447.5|32307.5|32445|32305|15
1627002120000|2021-07-23 01:02:00|32445.3|32305.3|32448.1|32308.1|32448.1|32308.1|32445.3|32305.3|6
1627002140000|2021-07-23 01:02:20|32449.9|32309.9|32452.4|32312.4|32452.4|32312.4|32449.9|32309.9|8
1627002150000|2021-07-23 01:02:30|32452.2|32312.2|32453.7|32313.7|32454.2|32314.2|32451.7|32311.7|14
1627002160000|2021-07-23 01:02:40|32454|32314|32448.1|32308.1|32454.1|32314.1|32448.1|32308.1|12
1627002170000|2021-07-23 01:02:50|32447|32307|32440|32300|32447|32307|32437.3|32297.3|27
1627002180000|2021-07-23 01:03:00|32438.9|32298.9|32438.9|32298.9|32440.5|32300.5|32437.3|32297.3|22
1627002190000|2021-07-23 01:03:10|32437.3|32297.3|32437.3|32297.3|32439.2|32299.2|32436.4|32296.4|12
1627002210000|2021-07-23 01:03:30|32422.5|32282.5|32414.4|32274.4|32423.2|32283.2|32413.3|32273.3|10
1627002230000|2021-07-23 01:03:50|32413.1|32273.1|32413.1|32273.1|32413.1|32273.1|32413.1|32273.1|1
1627002240000|2021-07-23 01:04:00|32421.7|32281.7|32428.2|32288.2|32428.2|32288.2|32421.7|32281.7|4
1627002250000|2021-07-23 01:04:10|32426.6|32286.6|32424.9|32284.9|32428.2|32288.2|32424.9|32284.9|9
1627002260000|2021-07-23 01:04:20|32424.7|32284.7|32418|32278|32424.9|32284.9|32415.2|32275.2|33
1627002270000|2021-07-23 01:04:30|32421.4|32281.4|32422.3|32282.3|32423.1|32283.1|32420.7|32280.7|19
1627002280000|2021-07-23 01:04:40|32421.3|32281.3|32421.3|32281.3|32423.1|32283.1|32419.9|32279.9|18
1627002290000|2021-07-23 01:04:50|32422.4|32282.4|32426.5|32286.5|32427|32287|32421.3|32281.3|25
1627002300000|2021-07-23 01:05:00|32428.9|32288.9|32426.7|32286.7|32428.9|32288.9|32426.3|32286.3|22
1627002310000|2021-07-23 01:05:10|32429|32289|32434|32294|32435.4|32295.4|32426.7|32286.7|17
1627002320000|2021-07-23 01:05:20|32434.9|32294.9|32435.6|32295.6|32435.6|32295.6|32434.4|32294.4|7
1627002340000|2021-07-23 01:05:40|32434.3|32294.3|32434.8|32294.8|32434.8|32294.8|32434.3|32294.3|4
1627002350000|2021-07-23 01:05:50|32434.5|32294.5|32428.8|32288.8|32434.6|32294.6|32428.8|32288.8|7
1627002360000|2021-07-23 01:06:00|32430.1|32290.1|32432.6|32292.6|32432.6|32292.6|32430.1|32290.1|3
1627002370000|2021-07-23 01:06:10|32438|32298|32432.8|32292.8|32438.8|32298.8|32432.8|32292.8|12
1627002380000|2021-07-23 01:06:20|32431.5|32291.5|32440.3|32300.3|32440.3|32300.3|32431.5|32291.5|5
1627002390000|2021-07-23 01:06:30|32441.3|32301.3|32442.5|32302.5|32448.6|32308.6|32441.3|32301.3|20
1627002400000|2021-07-23 01:06:40|32441.1|32301.1|32441.2|32301.2|32445|32305|32441.1|32301.1|14
1627002410000|2021-07-23 01:06:50|32442|32302|32441.2|32301.2|32444.9|32304.9|32441.2|32301.2|18
1627002420000|2021-07-23 01:07:00|32442.3|32302.3|32444.8|32304.8|32444.8|32304.8|32442.3|32302.3|9
1627002430000|2021-07-23 01:07:10|32444.1|32304.1|32441.2|32301.2|32444.8|32304.8|32441.2|32301.2|9
1627002440000|2021-07-23 01:07:20|32436.7|32296.7|32432.8|32292.8|32437.9|32297.9|32432.1|32292.1|14
1627002450000|2021-07-23 01:07:30|32431.3|32291.3|32433.6|32293.6|32438.4|32298.4|32430.7|32290.7|24
1627002460000|2021-07-23 01:07:40|32437|32297|32443.4|32303.4|32446.7|32306.7|32437|32297|27
1627002470000|2021-07-23 01:07:50|32442.8|32302.8|32442.8|32302.8|32442.8|32302.8|32440.7|32300.7|14
1627002500000|2021-07-23 01:08:20|32443.8|32303.8|32448|32308|32451|32311|32443.8|32303.8|8
1627002510000|2021-07-23 01:08:30|32451.3|32311.3|32459.7|32319.7|32461.8|32321.8|32450.6|32310.6|7
1627002520000|2021-07-23 01:08:40|32461.3|32321.3|32457.1|32317.1|32461.3|32321.3|32449.6|32309.6|10
1627002530000|2021-07-23 01:08:50|32456.1|32316.1|32457.1|32317.1|32457.1|32317.1|32452.8|32312.8|13
1627002540000|2021-07-23 01:09:00|32455.6|32315.6|32458.7|32318.7|32469.1|32329.1|32455.6|32315.6|35
1627002550000|2021-07-23 01:09:10|32449.5|32309.5|32442.7|32302.7|32456.2|32316.2|32441.5|32301.5|30
1627002560000|2021-07-23 01:09:20|32444|32304|32450.9|32310.9|32453.6|32313.6|32443.5|32303.5|17
1627002570000|2021-07-23 01:09:30|32443.5|32303.5|32449.1|32309.1|32451.9|32311.9|32443.5|32303.5|19
1627002580000|2021-07-23 01:09:40|32444.8|32304.8|32449.4|32309.4|32453.6|32313.6|32444.8|32304.8|6
1627002590000|2021-07-23 01:09:50|32452.9|32312.9|32454.1|32314.1|32457.7|32317.7|32443.5|32303.5|28
1627002600000|2021-07-23 01:10:00|32453.9|32313.9|32451.5|32311.5|32460.1|32320.1|32451.5|32311.5|22
1627002610000|2021-07-23 01:10:10|32451.9|32311.9|32452|32312|32453.2|32313.2|32451.1|32311.1|11
1627002620000|2021-07-23 01:10:20|32451.7|32311.7|32457.5|32317.5|32457.5|32317.5|32451.7|32311.7|28
1627002630000|2021-07-23 01:10:30|32456.5|32316.5|32466.9|32326.9|32466.9|32326.9|32454.7|32314.7|17
1627002640000|2021-07-23 01:10:40|32465|32325|32470.4|32330.4|32470.8|32330.8|32458.9|32318.9|20
1627002650000|2021-07-23 01:10:50|32468.4|32328.4|32460.5|32320.5|32471.1|32331.1|32457.5|32317.5|21
1627002660000|2021-07-23 01:11:00|32457.5|32317.5|32463.1|32323.1|32463.1|32323.1|32456.6|32316.6|6
1627002670000|2021-07-23 01:11:10|32457.5|32317.5|32464.3|32324.3|32468.6|32328.6|32452.3|32312.3|17
1627002680000|2021-07-23 01:11:20|32463.4|32323.4|32464|32324|32465.9|32325.9|32460.7|32320.7|14
1627002690000|2021-07-23 01:11:30|32464.3|32324.3|32464.3|32324.3|32464.3|32324.3|32462.6|32322.6|7
1627002700000|2021-07-23 01:11:40|32465.3|32325.3|32474|32334|32474|32334|32465.3|32325.3|12
1627002710000|2021-07-23 01:11:50|32472.7|32332.7|32472.7|32332.7|32475.3|32335.3|32466.3|32326.3|14
1627002720000|2021-07-23 01:12:00|32472.3|32332.3|32479.4|32339.4|32481.1|32341.1|32470|32330|8
1627002730000|2021-07-23 01:12:10|32479.1|32339.1|32477.8|32337.8|32482.4|32342.4|32475|32335|20
1627002740000|2021-07-23 01:12:20|32475|32335|32482.4|32342.4|32482.4|32342.4|32475|32335|17
1627002750000|2021-07-23 01:12:30|32477.8|32337.8|32477.8|32337.8|32477.8|32337.8|32475|32335|15
1627002760000|2021-07-23 01:12:40|32479.4|32339.4|32470.1|32330.1|32481.8|32341.8|32468.6|32328.6|18
1627002770000|2021-07-23 01:12:50|32469.6|32329.6|32480.2|32340.2|32483.1|32343.1|32469.6|32329.6|24
1627002780000|2021-07-23 01:13:00|32477.2|32337.2|32470.3|32330.3|32481.4|32341.4|32469.4|32329.4|27
1627002790000|2021-07-23 01:13:10|32474.3|32334.3|32473.5|32333.5|32474.3|32334.3|32468.4|32328.4|13
1627002800000|2021-07-23 01:13:20|32474.7|32334.7|32468.7|32328.7|32477.9|32337.9|32468.7|32328.7|20
1627002810000|2021-07-23 01:13:30|32473.3|32333.3|32468.7|32328.7|32473.3|32333.3|32465.2|32325.2|9
1627002820000|2021-07-23 01:13:40|32465.2|32325.2|32466.5|32326.5|32474.6|32334.6|32465|32325|23
1627002830000|2021-07-23 01:13:50|32465|32325|32468.7|32328.7|32473.8|32333.8|32464.1|32324.1|14
1627002840000|2021-07-23 01:14:00|32469.1|32329.1|32468.7|32328.7|32470.9|32330.9|32468.7|32328.7|7
1627002850000|2021-07-23 01:14:10|32467.9|32327.9|32472.5|32332.5|32476.3|32336.3|32467.9|32327.9|12
1627002860000|2021-07-23 01:14:20|32473.7|32333.7|32472.5|32332.5|32475|32335|32472.5|32332.5|8
1627002870000|2021-07-23 01:14:30|32471.9|32331.9|32473.6|32333.6|32475|32335|32471.2|32331.2|18
1627002880000|2021-07-23 01:14:40|32474.3|32334.3|32473.5|32333.5|32474.3|32334.3|32470.9|32330.9|14
1627002890000|2021-07-23 01:14:50|32474.3|32334.3|32474.3|32334.3|32477.7|32337.7|32472.9|32332.9|11
1627002900000|2021-07-23 01:15:00|32477.7|32337.7|32480.4|32340.4|32490.6|32350.6|32473|32333|30
1627002910000|2021-07-23 01:15:10|32480.3|32340.3|32476.2|32336.2|32482.4|32342.4|32470|32330|25
1627002920000|2021-07-23 01:15:20|32470|32330|32453.8|32313.8|32479.9|32339.9|32451.5|32311.5|27
1627002930000|2021-07-23 01:15:30|32451.5|32311.5|32441.7|32301.7|32455.9|32315.9|32440.1|32300.1|27
1627002940000|2021-07-23 01:15:40|32441.5|32301.5|32437.5|32297.5|32445.1|32305.1|32434.8|32294.8|26
1627002950000|2021-07-23 01:15:50|32434.8|32294.8|32438.2|32298.2|32442|32302|32434.8|32294.8|11
1627002960000|2021-07-23 01:16:00|32434.8|32294.8|32441.4|32301.4|32444.7|32304.7|32434.8|32294.8|30
1627002970000|2021-07-23 01:16:10|32442.1|32302.1|32439|32299|32442.7|32302.7|32438.3|32298.3|15
1627002980000|2021-07-23 01:16:20|32438.3|32298.3|32433.2|32293.2|32440.4|32300.4|32428.8|32288.8|25
1627002990000|2021-07-23 01:16:30|32432.9|32292.9|32427.2|32287.2|32440.4|32300.4|32426|32286|19
1627003000000|2021-07-23 01:16:40|32426|32286|32426.1|32286.1|32433.1|32293.1|32422.9|32282.9|21
1627003010000|2021-07-23 01:16:50|32427.3|32287.3|32426.9|32286.9|32428|32288|32426|32286|26
1627003020000|2021-07-23 01:17:00|32426|32286|32425.6|32285.6|32427.6|32287.6|32424|32284|24
1627003030000|2021-07-23 01:17:10|32426.6|32286.6|32426.9|32286.9|32427.6|32287.6|32425.6|32285.6|15
1627003040000|2021-07-23 01:17:20|32426|32286|32425.8|32285.8|32426.9|32286.9|32425.8|32285.8|10
1627003050000|2021-07-23 01:17:30|32426.6|32286.6|32425.6|32285.6|32427.6|32287.6|32424.1|32284.1|20
1627003060000|2021-07-23 01:17:40|32424.9|32284.9|32425.3|32285.3|32427.6|32287.6|32421.8|32281.8|24
1627003070000|2021-07-23 01:17:50|32424.9|32284.9|32423.5|32283.5|32426.9|32286.9|32421.4|32281.4|24
1627003080000|2021-07-23 01:18:00|32424.8|32284.8|32426|32286|32426.9|32286.9|32424.2|32284.2|20
1627003090000|2021-07-23 01:18:10|32424.5|32284.5|32426.4|32286.4|32426.8|32286.8|32423.8|32283.8|17
1627003100000|2021-07-23 01:18:20|32426|32286|32424.3|32284.3|32426.1|32286.1|32423.9|32283.9|15
1627003110000|2021-07-23 01:18:30|32424.1|32284.1|32426|32286|32426|32286|32423.9|32283.9|21
1627003120000|2021-07-23 01:18:40|32425.9|32285.9|32423.9|32283.9|32427.6|32287.6|32423.9|32283.9|14
1627003130000|2021-07-23 01:18:50|32424.1|32284.1|32424.3|32284.3|32425.9|32285.9|32420|32280|18
1627003140000|2021-07-23 01:19:00|32431.3|32291.3|32426.1|32286.1|32439.7|32299.7|32424.4|32284.4|23
1627003150000|2021-07-23 01:19:10|32428.8|32288.8|32429.1|32289.1|32430.8|32290.8|32424.3|32284.3|38
1627003160000|2021-07-23 01:19:20|32430.2|32290.2|32429.6|32289.6|32433|32293|32428.5|32288.5|17
1627003170000|2021-07-23 01:19:30|32430.4|32290.4|32438.6|32298.6|32439.3|32299.3|32428.4|32288.4|13
1627003180000|2021-07-23 01:19:40|32432.2|32292.2|32439.7|32299.7|32440.8|32300.8|32429.8|32289.8|32
1627003190000|2021-07-23 01:19:50|32437.7|32297.7|32439.1|32299.1|32439.1|32299.1|32436.6|32296.6|12
1627003200000|2021-07-23 01:20:00|32437.2|32297.2|32439.1|32299.1|32442.8|32302.8|32436.1|32296.1|23
1627003210000|2021-07-23 01:20:10|32436.1|32296.1|32436.1|32296.1|32440.9|32300.9|32436.1|32296.1|12
1627003220000|2021-07-23 01:20:20|32438.8|32298.8|32438.3|32298.3|32438.8|32298.8|32434.5|32294.5|26
1627003230000|2021-07-23 01:20:30|32434|32294|32431.9|32291.9|32438.3|32298.3|32424.3|32284.3|27
1627003240000|2021-07-23 01:20:40|32424.3|32284.3|32429.6|32289.6|32435.9|32295.9|32424.3|32284.3|23
1627003250000|2021-07-23 01:20:50|32429.7|32289.7|32426.2|32286.2|32431.1|32291.1|32426.2|32286.2|30
1627003260000|2021-07-23 01:21:00|32426.6|32286.6|32431.8|32291.8|32432.3|32292.3|32426.6|32286.6|18
1627003270000|2021-07-23 01:21:10|32432.3|32292.3|32437.2|32297.2|32440.4|32300.4|32431.1|32291.1|24
1627003280000|2021-07-23 01:21:20|32436.9|32296.9|32440.4|32300.4|32440.4|32300.4|32432.3|32292.3|13
1627003290000|2021-07-23 01:21:30|32433|32293|32433|32293|32440.4|32300.4|32433|32293|20
1627003300000|2021-07-23 01:21:40|32436.2|32296.2|32445.3|32305.3|32446.3|32306.3|32436.2|32296.2|27
1627003310000|2021-07-23 01:21:50|32445.1|32305.1|32457.2|32317.2|32465.4|32325.4|32445.1|32305.1|35
1627003320000|2021-07-23 01:22:00|32458.5|32318.5|32465|32325|32465.3|32325.3|32453.7|32313.7|38
1627003330000|2021-07-23 01:22:10|32464.4|32324.4|32455.8|32315.8|32468.1|32328.1|32455.8|32315.8|27
1627003340000|2021-07-23 01:22:20|32456.2|32316.2|32463.8|32323.8|32463.8|32323.8|32456.2|32316.2|27
1627003350000|2021-07-23 01:22:30|32463.5|32323.5|32462.9|32322.9|32468.2|32328.2|32462.6|32322.6|18
1627003360000|2021-07-23 01:22:40|32462.5|32322.5|32456.5|32316.5|32463.3|32323.3|32456.3|32316.3|28
1627003370000|2021-07-23 01:22:50|32456|32316|32465.6|32325.6|32469.1|32329.1|32456|32316|28
1627003380000|2021-07-23 01:23:00|32466.8|32326.8|32475|32335|32477.7|32337.7|32466.8|32326.8|34
1627003390000|2021-07-23 01:23:10|32475.4|32335.4|32475.4|32335.4|32477.8|32337.8|32473.5|32333.5|34
1627003400000|2021-07-23 01:23:20|32476.5|32336.5|32474.3|32334.3|32476.9|32336.9|32473.8|32333.8|28
1627003410000|2021-07-23 01:23:30|32473.8|32333.8|32474.9|32334.9|32485.8|32345.8|32469.8|32329.8|34
1627003420000|2021-07-23 01:23:40|32469.8|32329.8|32469.8|32329.8|32481.6|32341.6|32469.8|32329.8|15
1627003430000|2021-07-23 01:23:50|32474.9|32334.9|32472.2|32332.2|32475.1|32335.1|32467|32327|23
1627003440000|2021-07-23 01:24:00|32472.5|32332.5|32469.8|32329.8|32473|32333|32469.8|32329.8|16
1627003450000|2021-07-23 01:24:10|32471.5|32331.5|32471.5|32331.5|32475.4|32335.4|32471.5|32331.5|21
1627003460000|2021-07-23 01:24:20|32473.5|32333.5|32476.8|32336.8|32476.8|32336.8|32472|32332|17
1627003470000|2021-07-23 01:24:30|32479.1|32339.1|32479.4|32339.4|32479.4|32339.4|32477.8|32337.8|12
1627003480000|2021-07-23 01:24:40|32478.8|32338.8|32479.4|32339.4|32479.4|32339.4|32478.8|32338.8|3
1627003490000|2021-07-23 01:24:50|32482.4|32342.4|32482.4|32342.4|32482.4|32342.4|32479.4|32339.4|3
1627003500000|2021-07-23 01:25:00|32479.4|32339.4|32485.7|32345.7|32486.4|32346.4|32479.4|32339.4|8
1627003510000|2021-07-23 01:25:10|32482.8|32342.8|32486.8|32346.8|32488.4|32348.4|32482.8|32342.8|18
1627003520000|2021-07-23 01:25:20|32487.1|32347.1|32496.2|32356.2|32508.1|32368.1|32486.7|32346.7|20
1627003530000|2021-07-23 01:25:30|32497.8|32357.8|32496.2|32356.2|32500.1|32360.1|32485|32345|29
1627003540000|2021-07-23 01:25:40|32491.3|32351.3|32493|32353|32499.1|32359.1|32485|32345|15
1627003550000|2021-07-23 01:25:50|32498.1|32358.1|32494.6|32354.6|32499.1|32359.1|32487|32347|18
1627003560000|2021-07-23 01:26:00|32497.9|32357.9|32487.5|32347.5|32498|32358|32485.8|32345.8|30
1627003570000|2021-07-23 01:26:10|32488.4|32348.4|32483.6|32343.6|32488.4|32348.4|32483.6|32343.6|11
1627003580000|2021-07-23 01:26:20|32482.9|32342.9|32486.4|32346.4|32488|32348|32476.1|32336.1|10
1627003590000|2021-07-23 01:26:30|32486.9|32346.9|32480.5|32340.5|32487.3|32347.3|32475.2|32335.2|20
1627003600000|2021-07-23 01:26:40|32480.8|32340.8|32483.6|32343.6|32485|32345|32480|32340|22
1627003610000|2021-07-23 01:26:50|32483.2|32343.2|32483.2|32343.2|32484.6|32344.6|32480|32340|15
1627003620000|2021-07-23 01:27:00|32484.6|32344.6|32475.5|32335.5|32484.6|32344.6|32475.5|32335.5|21
1627003630000|2021-07-23 01:27:10|32478.2|32338.2|32475.5|32335.5|32478.2|32338.2|32475.5|32335.5|4
1627003640000|2021-07-23 01:27:20|32471.5|32331.5|32466.9|32326.9|32471.5|32331.5|32460.5|32320.5|17
1627003650000|2021-07-23 01:27:30|32466.8|32326.8|32461.6|32321.6|32469.6|32329.6|32460.3|32320.3|16
1627003660000|2021-07-23 01:27:40|32462.2|32322.2|32466|32326|32473.8|32333.8|32462.2|32322.2|16
1627003670000|2021-07-23 01:27:50|32465|32325|32473.7|32333.7|32476.5|32336.5|32462.9|32322.9|19
1627003680000|2021-07-23 01:28:00|32465.5|32325.5|32466.5|32326.5|32472.9|32332.9|32465.5|32325.5|19
1627003690000|2021-07-23 01:28:10|32467.8|32327.8|32466.1|32326.1|32467.8|32327.8|32463.6|32323.6|23
1627003700000|2021-07-23 01:28:20|32464.1|32324.1|32472.5|32332.5|32473.9|32333.9|32464.1|32324.1|31
1627003710000|2021-07-23 01:28:30|32472.8|32332.8|32472.6|32332.6|32472.8|32332.8|32466.2|32326.2|32
1627003720000|2021-07-23 01:28:40|32472.1|32332.1|32463.2|32323.2|32474.9|32334.9|32459.7|32319.7|21
1627003730000|2021-07-23 01:28:50|32467.7|32327.7|32461.2|32321.2|32471.8|32331.8|32451.6|32311.6|27
1627003740000|2021-07-23 01:29:00|32469|32329|32455.9|32315.9|32471.6|32331.6|32450|32310|27
1627003750000|2021-07-23 01:29:10|32453.8|32313.8|32467.7|32327.7|32467.7|32327.7|32453.8|32313.8|29
1627003760000|2021-07-23 01:29:20|32467.2|32327.2|32454.5|32314.5|32469.1|32329.1|32454.5|32314.5|27
1627003770000|2021-07-23 01:29:30|32453.5|32313.5|32452.4|32312.4|32453.5|32313.5|32451.6|32311.6|4
1627003780000|2021-07-23 01:29:40|32453.5|32313.5|32453.3|32313.3|32453.5|32313.5|32453.3|32313.3|2
1627003790000|2021-07-23 01:29:50|32452.4|32312.4|32452.4|32312.4|32452.4|32312.4|32452.4|32312.4|1
1627003800000|2021-07-23 01:30:00|32456.4|32316.4|32464|32324|32470.2|32330.2|32456.4|32316.4|3
1627003810000|2021-07-23 01:30:10|32462.1|32322.1|32461.6|32321.6|32462.9|32322.9|32457.5|32317.5|9
1627003820000|2021-07-23 01:30:20|32461.3|32321.3|32470|32330|32473.7|32333.7|32461.3|32321.3|17
1627003830000|2021-07-23 01:30:30|32469.1|32329.1|32473.2|32333.2|32477.9|32337.9|32467.9|32327.9|27
1627003840000|2021-07-23 01:30:40|32473.3|32333.3|32512.9|32372.9|32512.9|32372.9|32470|32330|36
1627003850000|2021-07-23 01:30:50|32513|32373|32519.3|32379.3|32519.3|32379.3|32512.3|32372.3|23
1627003860000|2021-07-23 01:31:00|32520.1|32380.1|32519.5|32379.5|32522.1|32382.1|32516.8|32376.8|21
1627003870000|2021-07-23 01:31:10|32519.6|32379.6|32520.8|32380.8|32520.8|32380.8|32511.8|32371.8|19
1627003880000|2021-07-23 01:31:20|32520.5|32380.5|32521.8|32381.8|32521.9|32381.9|32515.4|32375.4|20
1627003890000|2021-07-23 01:31:30|32521.9|32381.9|32520|32380|32522.7|32382.7|32520|32380|6
1627003910000|2021-07-23 01:31:50|32519.8|32379.8|32514.6|32374.6|32519.8|32379.8|32512.5|32372.5|5
1627003920000|2021-07-23 01:32:00|32521.1|32381.1|32514.6|32374.6|32527.6|32387.6|32514.6|32374.6|11
1627003930000|2021-07-23 01:32:10|32521.1|32381.1|32514.6|32374.6|32526.3|32386.3|32514.6|32374.6|17
1627003940000|2021-07-23 01:32:20|32521.1|32381.1|32515.9|32375.9|32521.1|32381.1|32510.8|32370.8|19
1627003950000|2021-07-23 01:32:30|32510.8|32370.8|32515.9|32375.9|32518.9|32378.9|32510.8|32370.8|13
1627003960000|2021-07-23 01:32:40|32510.8|32370.8|32520.1|32380.1|32520.1|32380.1|32510.8|32370.8|23
1627003970000|2021-07-23 01:32:50|32519.3|32379.3|32516.4|32376.4|32519.3|32379.3|32510|32370|20
1627003980000|2021-07-23 01:33:00|32510.8|32370.8|32515.4|32375.4|32520.1|32380.1|32510|32370|19
1627003990000|2021-07-23 01:33:10|32519.3|32379.3|32510.3|32370.3|32520.1|32380.1|32510.3|32370.3|13
1627004000000|2021-07-23 01:33:20|32510.8|32370.8|32510.8|32370.8|32517|32377|32510.8|32370.8|3
1627004010000|2021-07-23 01:33:30|32515.8|32375.8|32510.8|32370.8|32516.1|32376.1|32510.8|32370.8|3
1627004040000|2021-07-23 01:34:00|32510.5|32370.5|32510.8|32370.8|32510.8|32370.8|32510.5|32370.5|4
1627004050000|2021-07-23 01:34:10|32516.4|32376.4|32516|32376|32516.4|32376.4|32516|32376|2
1627004060000|2021-07-23 01:34:20|32513.2|32373.2|32512.3|32372.3|32514.2|32374.2|32512.3|32372.3|4
1627004070000|2021-07-23 01:34:30|32512|32372|32510.9|32370.9|32512.4|32372.4|32502.5|32362.5|21
1627004080000|2021-07-23 01:34:40|32512.3|32372.3|32504.2|32364.2|32513.2|32373.2|32504.2|32364.2|25
1627004090000|2021-07-23 01:34:50|32508.5|32368.5|32507.9|32367.9|32511.1|32371.1|32504.2|32364.2|23
1627004100000|2021-07-23 01:35:00|32508.1|32368.1|32484.8|32344.8|32509.3|32369.3|32483.6|32343.6|24
1627004110000|2021-07-23 01:35:10|32489.9|32349.9|32491.3|32351.3|32495.3|32355.3|32487.5|32347.5|29
1627004120000|2021-07-23 01:35:20|32491.7|32351.7|32494.7|32354.7|32501.5|32361.5|32491.7|32351.7|25
1627004130000|2021-07-23 01:35:30|32497|32357|32514.5|32374.5|32520.4|32380.4|32495.1|32355.1|29
1627004140000|2021-07-23 01:35:40|32519.4|32379.4|32522.3|32382.3|32524.4|32384.4|32519.4|32379.4|25
1627004150000|2021-07-23 01:35:50|32522.2|32382.2|32552.2|32412.2|32555.3|32415.3|32522.1|32382.1|30
1627004160000|2021-07-23 01:36:00|32547.8|32407.8|32540|32400|32552.9|32412.9|32540|32400|29
1627004170000|2021-07-23 01:36:10|32540.8|32400.8|32539|32399|32543.2|32403.2|32534.1|32394.1|24
1627004180000|2021-07-23 01:36:20|32541.9|32401.9|32540.9|32400.9|32545.1|32405.1|32534.3|32394.3|25
1627004190000|2021-07-23 01:36:30|32541.1|32401.1|32543.5|32403.5|32548.6|32408.6|32535.1|32395.1|33
1627004200000|2021-07-23 01:36:40|32539.6|32399.6|32552.4|32412.4|32552.4|32412.4|32538.5|32398.5|37
1627004210000|2021-07-23 01:36:50|32551.8|32411.8|32573|32433|32573|32433|32551|32411|32
1627004220000|2021-07-23 01:37:00|32577.6|32437.6|32600.7|32460.7|32610.3|32470.3|32574.8|32434.8|37
1627004230000|2021-07-23 01:37:10|32599.6|32459.6|32633|32493|32636.3|32496.3|32596.2|32456.2|32
1627004240000|2021-07-23 01:37:20|32630.7|32490.7|32632.1|32492.1|32639.9|32499.9|32623.9|32483.9|32
1627004250000|2021-07-23 01:37:30|32627.7|32487.7|32619.3|32479.3|32630|32490|32619.3|32479.3|11
1627004260000|2021-07-23 01:37:40|32618.4|32478.4|32625.7|32485.7|32625.7|32485.7|32603.3|32463.3|18
1627004270000|2021-07-23 01:37:50|32621.5|32481.5|32644.6|32504.6|32644.6|32504.6|32621.5|32481.5|23
1627004280000|2021-07-23 01:38:00|32644.9|32504.9|32769.5|32629.5|32779.1|32639.1|32640.2|32500.2|34
1627004290000|2021-07-23 01:38:10|32767.6|32627.6|32708.2|32568.2|32767.6|32627.6|32708.2|32568.2|38
1627004300000|2021-07-23 01:38:20|32710.2|32570.2|32703.4|32563.4|32727.6|32587.6|32701.6|32561.6|32
1627004310000|2021-07-23 01:38:30|32703.2|32563.2|32706.4|32566.4|32707.9|32567.9|32702.3|32562.3|26
1627004320000|2021-07-23 01:38:40|32705.5|32565.5|32718.5|32578.5|32720.3|32580.3|32705.5|32565.5|24
1627004330000|2021-07-23 01:38:50|32715.3|32575.3|32713.1|32573.1|32732|32592|32707.4|32567.4|35
1627004340000|2021-07-23 01:39:00|32712|32572|32726.1|32586.1|32728.3|32588.3|32710.2|32570.2|18
1627004350000|2021-07-23 01:39:10|32727.8|32587.8|32749.5|32609.5|32770.4|32630.4|32725|32585|33
1627004360000|2021-07-23 01:39:20|32748.2|32608.2|32752.9|32612.9|32753.1|32613.1|32740.1|32600.1|26
1627004370000|2021-07-23 01:39:30|32752.4|32612.4|32730.2|32590.2|32752.4|32612.4|32720|32580|35
1627004380000|2021-07-23 01:39:40|32730.8|32590.8|32716.2|32576.2|32731.6|32591.6|32712.5|32572.5|34
1627004390000|2021-07-23 01:39:50|32713.6|32573.6|32701.5|32561.5|32716.8|32576.8|32699.8|32559.8|27
1627004400000|2021-07-23 01:40:00|32708.9|32568.9|32704.2|32564.2|32710.8|32570.8|32700|32560|36
1627004410000|2021-07-23 01:40:10|32703.8|32563.8|32700|32560|32703.8|32563.8|32696.5|32556.5|16
1627004420000|2021-07-23 01:40:20|32698|32558|32698.1|32558.1|32700|32560|32682.5|32542.5|13
1627004430000|2021-07-23 01:40:30|32701.5|32561.5|32692.6|32552.6|32705.1|32565.1|32682.6|32542.6|28
1627004440000|2021-07-23 01:40:40|32699.6|32559.6|32729.6|32589.6|32734.3|32594.3|32693.2|32553.2|24
1627004450000|2021-07-23 01:40:50|32728.1|32588.1|32740.3|32600.3|32740.3|32600.3|32721.5|32581.5|20
1627004460000|2021-07-23 01:41:00|32740.4|32600.4|32747.3|32607.3|32747.3|32607.3|32727.5|32587.5|31
1627004470000|2021-07-23 01:41:10|32747.6|32607.6|32749.2|32609.2|32766.3|32626.3|32744.1|32604.1|34
1627004480000|2021-07-23 01:41:20|32748.7|32608.7|32734|32594|32753.9|32613.9|32734|32594|32
1627004490000|2021-07-23 01:41:30|32740.7|32600.7|32736.1|32596.1|32744|32604|32734|32594|29
1627004500000|2021-07-23 01:41:40|32736.2|32596.2|32737|32597|32742.4|32602.4|32733|32593|30
1627004510000|2021-07-23 01:41:50|32736.8|32596.8|32732.5|32592.5|32740.6|32600.6|32726.5|32586.5|35
1627004520000|2021-07-23 01:42:00|32733.9|32593.9|32733.2|32593.2|32742.3|32602.3|32726.7|32586.7|30
1627004530000|2021-07-23 01:42:10|32734.3|32594.3|32729.4|32589.4|32736|32596|32726.5|32586.5|29
1627004540000|2021-07-23 01:42:20|32727|32587|32730|32590|32734.4|32594.4|32727|32587|20
1627004550000|2021-07-23 01:42:30|32734.6|32594.6|32741.9|32601.9|32746.6|32606.6|32730|32590|30
1627004560000|2021-07-23 01:42:40|32748.3|32608.3|32750.4|32610.4|32757.9|32617.9|32748.2|32608.2|35
1627004570000|2021-07-23 01:42:50|32748.2|32608.2|32750.9|32610.9|32753.6|32613.6|32748.2|32608.2|16
1627004580000|2021-07-23 01:43:00|32752.2|32612.2|32750.9|32610.9|32752.2|32612.2|32750.9|32610.9|2
1627004590000|2021-07-23 01:43:10|32752.5|32612.5|32750.9|32610.9|32754.3|32614.3|32750.9|32610.9|4
1627004600000|2021-07-23 01:43:20|32750.1|32610.1|32734.7|32594.7|32750.1|32610.1|32733.2|32593.2|7
1627004610000|2021-07-23 01:43:30|32733|32593|32733|32593|32733|32593|32733|32593|1
1627004630000|2021-07-23 01:43:50|32733.8|32593.8|32728.7|32588.7|32739.6|32599.6|32715.7|32575.7|17
1627004640000|2021-07-23 01:44:00|32733|32593|32726|32586|32734.2|32594.2|32726|32586|21
1627004650000|2021-07-23 01:44:10|32729.5|32589.5|32729.8|32589.8|32729.8|32589.8|32726|32586|8
1627004660000|2021-07-23 01:44:20|32729.2|32589.2|32729.2|32589.2|32735.9|32595.9|32729.2|32589.2|12
1627004670000|2021-07-23 01:44:30|32734.8|32594.8|32755.5|32615.5|32755.5|32615.5|32734.8|32594.8|6
1627004680000|2021-07-23 01:44:40|32757.9|32617.9|32755.9|32615.9|32758|32618|32750.8|32610.8|8
1627004690000|2021-07-23 01:44:50|32751.8|32611.8|32751.8|32611.8|32751.8|32611.8|32751.8|32611.8|1
1627004700000|2021-07-23 01:45:00|32749.1|32609.1|32757.7|32617.7|32763.3|32623.3|32749.1|32609.1|18
1627004710000|2021-07-23 01:45:10|32757.8|32617.8|32786.4|32646.4|32797.5|32657.5|32757.8|32617.8|26
1627004720000|2021-07-23 01:45:20|32786.1|32646.1|32761.6|32621.6|32786.1|32646.1|32753.8|32613.8|24
1627004730000|2021-07-23 01:45:30|32762.1|32622.1|32745.8|32605.8|32768.7|32628.7|32745.8|32605.8|33
1627004740000|2021-07-23 01:45:40|32747.8|32607.8|32737.7|32597.7|32748.1|32608.1|32733.3|32593.3|25
1627004750000|2021-07-23 01:45:50|32733.3|32593.3|32728.3|32588.3|32739.2|32599.2|32726|32586|26
1627004760000|2021-07-23 01:46:00|32728.4|32588.4|32730|32590|32733.1|32593.1|32728.4|32588.4|24
1627004770000|2021-07-23 01:46:10|32733|32593|32731.1|32591.1|32740.2|32600.2|32731.1|32591.1|27
1627004780000|2021-07-23 01:46:20|32730.5|32590.5|32725.7|32585.7|32733.3|32593.3|32725.3|32585.3|26
1627004790000|2021-07-23 01:46:30|32726.5|32586.5|32725|32585|32729.4|32589.4|32725|32585|8
1627004800000|2021-07-23 01:46:40|32724.5|32584.5|32717.6|32577.6|32724.5|32584.5|32712.7|32572.7|18
1627004810000|2021-07-23 01:46:50|32712.9|32572.9|32713.1|32573.1|32718.4|32578.4|32711.2|32571.2|25
1627004820000|2021-07-23 01:47:00|32711|32571|32718|32578|32727.4|32587.4|32706.1|32566.1|25
1627004830000|2021-07-23 01:47:10|32717.5|32577.5|32697.9|32557.9|32717.5|32577.5|32697.9|32557.9|19
1627004840000|2021-07-23 01:47:20|32701|32561|32687.7|32547.7|32701|32561|32687.7|32547.7|29
1627004850000|2021-07-23 01:47:30|32689.3|32549.3|32690.1|32550.1|32690.9|32550.9|32686.7|32546.7|31
1627004860000|2021-07-23 01:47:40|32689.9|32549.9|32696.4|32556.4|32697.5|32557.5|32685.9|32545.9|30
1627004870000|2021-07-23 01:47:50|32696.2|32556.2|32682.5|32542.5|32696.2|32556.2|32682.5|32542.5|33
1627004880000|2021-07-23 01:48:00|32675.6|32535.6|32672.3|32532.3|32678.6|32538.6|32672.3|32532.3|24
1627004890000|2021-07-23 01:48:10|32671.9|32531.9|32666.9|32526.9|32676|32536|32666.9|32526.9|22
1627004900000|2021-07-23 01:48:20|32665.3|32525.3|32670.8|32530.8|32672.8|32532.8|32651.1|32511.1|20
1627004910000|2021-07-23 01:48:30|32670.5|32530.5|32658.7|32518.7|32671.4|32531.4|32658.7|32518.7|20
1627004920000|2021-07-23 01:48:40|32658.4|32518.4|32664|32524|32668.3|32528.3|32656.3|32516.3|23
1627004930000|2021-07-23 01:48:50|32662.4|32522.4|32649|32509|32667.2|32527.2|32649|32509|28
1627004940000|2021-07-23 01:49:00|32652.6|32512.6|32653.4|32513.4|32670|32530|32647.7|32507.7|30
1627004950000|2021-07-23 01:49:10|32657|32517|32651.7|32511.7|32659.4|32519.4|32645|32505|32
1627004960000|2021-07-23 01:49:20|32650.1|32510.1|32653.4|32513.4|32656.1|32516.1|32650.1|32510.1|17
1627004970000|2021-07-23 01:49:30|32654.7|32514.7|32648.7|32508.7|32654.7|32514.7|32645.4|32505.4|19
1627004980000|2021-07-23 01:49:40|32645|32505|32645|32505|32652.9|32512.9|32645|32505|23
1627004990000|2021-07-23 01:49:50|32648.3|32508.3|32651.2|32511.2|32651.6|32511.6|32645|32505|23
1627005000000|2021-07-23 01:50:00|32651.7|32511.7|32659.6|32519.6|32660.5|32520.5|32651|32511|29
1627005010000|2021-07-23 01:50:10|32656.5|32516.5|32674.2|32534.2|32681|32541|32656.5|32516.5|23
1627005020000|2021-07-23 01:50:20|32678|32538|32696.9|32556.9|32696.9|32556.9|32675.6|32535.6|30
1627005030000|2021-07-23 01:50:30|32695.4|32555.4|32694.9|32554.9|32701.1|32561.1|32688.5|32548.5|28
1627005040000|2021-07-23 01:50:40|32698|32558|32694.9|32554.9|32701.1|32561.1|32694.9|32554.9|21
1627005050000|2021-07-23 01:50:50|32698.6|32558.6|32701.5|32561.5|32707.1|32567.1|32694.9|32554.9|20
1627005060000|2021-07-23 01:51:00|32706.3|32566.3|32700.6|32560.6|32707|32567|32694.9|32554.9|29
1627005070000|2021-07-23 01:51:10|32694.8|32554.8|32700.3|32560.3|32700.6|32560.6|32694.8|32554.8|16
1627005080000|2021-07-23 01:51:20|32694.8|32554.8|32694.8|32554.8|32702|32562|32694.8|32554.8|22
1627005090000|2021-07-23 01:51:30|32695.8|32555.8|32695.6|32555.6|32695.8|32555.8|32694.8|32554.8|6
1627005100000|2021-07-23 01:51:40|32695.9|32555.9|32686.8|32546.8|32695.9|32555.9|32684.1|32544.1|17
1627005110000|2021-07-23 01:51:50|32690.8|32550.8|32688.5|32548.5|32693.3|32553.3|32678.3|32538.3|30
1627005120000|2021-07-23 01:52:00|32693.1|32553.1|32695.9|32555.9|32699.8|32559.8|32693.1|32553.1|34
1627005130000|2021-07-23 01:52:10|32697|32557|32692.8|32552.8|32697.8|32557.8|32691.2|32551.2|25
1627005140000|2021-07-23 01:52:20|32695.1|32555.1|32693.5|32553.5|32697.5|32557.5|32691.9|32551.9|33
1627005150000|2021-07-23 01:52:30|32693.6|32553.6|32716.4|32576.4|32720.7|32580.7|32692.8|32552.8|33
1627005160000|2021-07-23 01:52:40|32721.3|32581.3|32704.7|32564.7|32726.7|32586.7|32698.7|32558.7|36
1627005170000|2021-07-23 01:52:50|32705.3|32565.3|32700.9|32560.9|32706.1|32566.1|32699.8|32559.8|25
1627005180000|2021-07-23 01:53:00|32703|32563|32715.4|32575.4|32716.6|32576.6|32703|32563|13
1627005190000|2021-07-23 01:53:10|32714.9|32574.9|32721.5|32581.5|32723.4|32583.4|32709.1|32569.1|27
1627005200000|2021-07-23 01:53:20|32721.7|32581.7|32721.3|32581.3|32722.9|32582.9|32718.6|32578.6|24
1627005210000|2021-07-23 01:53:30|32722.3|32582.3|32721.5|32581.5|32730|32590|32719.5|32579.5|22
1627005220000|2021-07-23 01:53:40|32723.8|32583.8|32717.4|32577.4|32723.8|32583.8|32715.3|32575.3|23
1627005230000|2021-07-23 01:53:50|32718.6|32578.6|32716.1|32576.1|32718.6|32578.6|32713.2|32573.2|37
1627005240000|2021-07-23 01:54:00|32715.2|32575.2|32729|32589|32731.9|32591.9|32712.6|32572.6|30
1627005250000|2021-07-23 01:54:10|32729.3|32589.3|32727.3|32587.3|32736.8|32596.8|32724.2|32584.2|30
1627005260000|2021-07-23 01:54:20|32726.7|32586.7|32725.7|32585.7|32727.3|32587.3|32723.9|32583.9|27
1627005270000|2021-07-23 01:54:30|32724.6|32584.6|32724.4|32584.4|32726.6|32586.6|32716.1|32576.1|28
1627005280000|2021-07-23 01:54:40|32724.7|32584.7|32725.7|32585.7|32730.8|32590.8|32722.3|32582.3|33
1627005290000|2021-07-23 01:54:50|32722.7|32582.7|32747.5|32607.5|32748.1|32608.1|32722.7|32582.7|34
1627005300000|2021-07-23 01:55:00|32747.6|32607.6|32732|32592|32749.9|32609.9|32732|32592|26
1627005310000|2021-07-23 01:55:10|32735.5|32595.5|32732|32592|32737.6|32597.6|32732|32592|23
1627005320000|2021-07-23 01:55:20|32735.5|32595.5|32762.1|32622.1|32762.1|32622.1|32734.7|32594.7|27
1627005330000|2021-07-23 01:55:30|32762.3|32622.3|32757.9|32617.9|32771.5|32631.5|32750.5|32610.5|34
1627005340000|2021-07-23 01:55:40|32755.3|32615.3|32768.3|32628.3|32771.4|32631.4|32755.3|32615.3|36
1627005350000|2021-07-23 01:55:50|32768.4|32628.4|32771.5|32631.5|32774.6|32634.6|32768.4|32628.4|20
1627005360000|2021-07-23 01:56:00|32771|32631|32833.5|32693.5|32833.5|32693.5|32769|32629|37
1627005370000|2021-07-23 01:56:10|32832.7|32692.7|32851.1|32711.1|32853.4|32713.4|32832.7|32692.7|29
1627005380000|2021-07-23 01:56:20|32851.2|32711.2|32829.9|32689.9|32853.8|32713.8|32829.7|32689.7|18
1627005390000|2021-07-23 01:56:30|32828.9|32688.9|32820.4|32680.4|32828.9|32688.9|32816.1|32676.1|30
1627005400000|2021-07-23 01:56:40|32822.7|32682.7|32810.1|32670.1|32838.8|32698.8|32810.1|32670.1|39
1627005410000|2021-07-23 01:56:50|32810.3|32670.3|32806.5|32666.5|32817.2|32677.2|32802.9|32662.9|33
1627005420000|2021-07-23 01:57:00|32811.5|32671.5|32815.6|32675.6|32815.6|32675.6|32805.5|32665.5|35
1627005430000|2021-07-23 01:57:10|32805.5|32665.5|32815.4|32675.4|32828.1|32688.1|32805.5|32665.5|35
1627005440000|2021-07-23 01:57:20|32816|32676|32825|32685|32836.5|32696.5|32816|32676|36
1627005450000|2021-07-23 01:57:30|32824.7|32684.7|32830.6|32690.6|32840|32700|32824.7|32684.7|30
1627005460000|2021-07-23 01:57:40|32825|32685|32826.9|32686.9|32838.4|32698.4|32825|32685|35
1627005470000|2021-07-23 01:57:50|32824.1|32684.1|32828.5|32688.5|32836.4|32696.4|32824.1|32684.1|26
1627005480000|2021-07-23 01:58:00|32833.7|32693.7|32831.8|32691.8|32836.6|32696.6|32831.5|32691.5|20
1627005490000|2021-07-23 01:58:10|32834.1|32694.1|32840.6|32700.6|32840.6|32700.6|32829.8|32689.8|26
1627005500000|2021-07-23 01:58:20|32840.5|32700.5|32839.9|32699.9|32842.5|32702.5|32838.9|32698.9|16
1627005510000|2021-07-23 01:58:30|32839.4|32699.4|32837|32697|32847|32707|32837|32697|19
1627005520000|2021-07-23 01:58:40|32829.9|32689.9|32825|32685|32829.9|32689.9|32825|32685|8
1627005530000|2021-07-23 01:58:50|32820.3|32680.3|32807.5|32667.5|32821|32681|32803.5|32663.5|34
1627005540000|2021-07-23 01:59:00|32804.1|32664.1|32800.1|32660.1|32804.1|32664.1|32798.6|32658.6|28
1627005550000|2021-07-23 01:59:10|32799.9|32659.9|32814.1|32674.1|32818|32678|32798.7|32658.7|33
1627005560000|2021-07-23 01:59:20|32814.8|32674.8|32816.1|32676.1|32817.3|32677.3|32812.8|32672.8|27
1627005570000|2021-07-23 01:59:30|32815.3|32675.3|32830.9|32690.9|32839.1|32699.1|32814.7|32674.7|26
1627005580000|2021-07-23 01:59:40|32839.4|32699.4|32840.8|32700.8|32845.7|32705.7|32830.9|32690.9|37
1627005590000|2021-07-23 01:59:50|32841.6|32701.6|32835.2|32695.2|32843.6|32703.6|32834.8|32694.8|20
1627005600000|2021-07-23 02:00:00|32836.4|32696.4|32855.4|32715.4|32869.4|32729.4|32834.4|32694.4|33
1627005610000|2021-07-23 02:00:10|32845.4|32705.4|32843.1|32703.1|32853.3|32713.3|32837.3|32697.3|22
1627005620000|2021-07-23 02:00:20|32843|32703|32819.1|32679.1|32843|32703|32818.6|32678.6|14
1627005630000|2021-07-23 02:00:30|32817.4|32677.4|32804|32664|32817.4|32677.4|32800.8|32660.8|14
1627005640000|2021-07-23 02:00:40|32803.7|32663.7|32802.9|32662.9|32805.4|32665.4|32802.9|32662.9|5
1627005650000|2021-07-23 02:00:50|32803.7|32663.7|32816.9|32676.9|32816.9|32676.9|32803.7|32663.7|13
1627005660000|2021-07-23 02:01:00|32816.8|32676.8|32817.4|32677.4|32819.4|32679.4|32811.9|32671.9|18
1627005670000|2021-07-23 02:01:10|32815.2|32675.2|32808.1|32668.1|32816.9|32676.9|32808.1|32668.1|13
1627005680000|2021-07-23 02:01:20|32806.4|32666.4|32802.3|32662.3|32806.4|32666.4|32802.1|32662.1|8
1627005690000|2021-07-23 02:01:30|32802.8|32662.8|32802.9|32662.9|32803.3|32663.3|32802.8|32662.8|16
1627005700000|2021-07-23 02:01:40|32803.4|32663.4|32804.4|32664.4|32804.7|32664.7|32803|32663|9
1627005710000|2021-07-23 02:01:50|32803|32663|32803|32663|32803|32663|32803|32663|1
1627005720000|2021-07-23 02:02:00|32800.9|32660.9|32797.9|32657.9|32800.9|32660.9|32795.5|32655.5|11
1627005730000|2021-07-23 02:02:10|32796.4|32656.4|32796.4|32656.4|32796.4|32656.4|32796.4|32656.4|1
1627005740000|2021-07-23 02:02:20|32795.6|32655.6|32793.6|32653.6|32795.6|32655.6|32793.6|32653.6|15
1627005750000|2021-07-23 02:02:30|32793.7|32653.7|32788.4|32648.4|32793.7|32653.7|32785.8|32645.8|14
1627005760000|2021-07-23 02:02:40|32786.2|32646.2|32790.9|32650.9|32799.3|32659.3|32786.2|32646.2|26
1627005770000|2021-07-23 02:02:50|32793.3|32653.3|32792.1|32652.1|32794.2|32654.2|32785.3|32645.3|28
1627005780000|2021-07-23 02:03:00|32793.4|32653.4|32779.2|32639.2|32793.4|32653.4|32776.8|32636.8|27
1627005790000|2021-07-23 02:03:10|32780.2|32640.2|32775.9|32635.9|32780.2|32640.2|32774.2|32634.2|20
1627005800000|2021-07-23 02:03:20|32775.2|32635.2|32782.3|32642.3|32782.3|32642.3|32774.2|32634.2|12
1627005810000|2021-07-23 02:03:30|32777.8|32637.8|32775.9|32635.9|32778.6|32638.6|32775.3|32635.3|21
1627005820000|2021-07-23 02:03:40|32775.3|32635.3|32774.7|32634.7|32775.3|32635.3|32774.7|32634.7|2
1627005830000|2021-07-23 02:03:50|32774.8|32634.8|32782.3|32642.3|32782.3|32642.3|32774.8|32634.8|6
1627005840000|2021-07-23 02:04:00|32785.7|32645.7|32789.1|32649.1|32792.8|32652.8|32785.7|32645.7|19
1627005850000|2021-07-23 02:04:10|32787.9|32647.9|32776|32636|32790.6|32650.6|32774.2|32634.2|23
1627005860000|2021-07-23 02:04:20|32776.2|32636.2|32764.3|32624.3|32776.2|32636.2|32762.1|32622.1|30
1627005870000|2021-07-23 02:04:30|32763.8|32623.8|32767.1|32627.1|32769|32629|32763.7|32623.7|22
1627005880000|2021-07-23 02:04:40|32769|32629|32763.6|32623.6|32769|32629|32760.9|32620.9|20
1627005890000|2021-07-23 02:04:50|32763.8|32623.8|32776.3|32636.3|32776.8|32636.8|32762.1|32622.1|21
1627005900000|2021-07-23 02:05:00|32773|32633|32765.6|32625.6|32773|32633|32765.6|32625.6|22
1627005910000|2021-07-23 02:05:10|32767.4|32627.4|32741.8|32601.8|32767.4|32627.4|32736.8|32596.8|27
1627005920000|2021-07-23 02:05:20|32741.3|32601.3|32746.8|32606.8|32757.5|32617.5|32732|32592|35
1627005930000|2021-07-23 02:05:30|32747.4|32607.4|32751.1|32611.1|32751.1|32611.1|32743.5|32603.5|33
1627005940000|2021-07-23 02:05:40|32748.3|32608.3|32748.6|32608.6|32753.2|32613.2|32747.8|32607.8|18
1627005950000|2021-07-23 02:05:50|32751.6|32611.6|32752.2|32612.2|32755.1|32615.1|32746.7|32606.7|25
1627005960000|2021-07-23 02:06:00|32750.3|32610.3|32760|32620|32762.4|32622.4|32747.8|32607.8|22
1627005970000|2021-07-23 02:06:10|32761.2|32621.2|32765.6|32625.6|32766|32626|32760.6|32620.6|11
1627005980000|2021-07-23 02:06:20|32766.4|32626.4|32767.8|32627.8|32771.8|32631.8|32766.4|32626.4|23
1627005990000|2021-07-23 02:06:30|32768.4|32628.4|32751|32611|32768.5|32628.5|32749.6|32609.6|26
1627006000000|2021-07-23 02:06:40|32749.9|32609.9|32755.8|32615.8|32758.6|32618.6|32749.9|32609.9|29
1627006010000|2021-07-23 02:06:50|32757.1|32617.1|32768|32628|32768|32628|32757.1|32617.1|34
1627006020000|2021-07-23 02:07:00|32766.7|32626.7|32774|32634|32774|32634|32764.5|32624.5|22
1627006030000|2021-07-23 02:07:10|32779.4|32639.4|32785.8|32645.8|32787.8|32647.8|32772.1|32632.1|32
1627006040000|2021-07-23 02:07:20|32800.4|32660.4|32808.7|32668.7|32842|32702|32800.4|32660.4|27
1627006050000|2021-07-23 02:07:30|32809.8|32669.8|32800.9|32660.9|32809.8|32669.8|32793.9|32653.9|27
1627006060000|2021-07-23 02:07:40|32800|32660|32794.7|32654.7|32800.5|32660.5|32794.7|32654.7|15
1627006070000|2021-07-23 02:07:50|32796.3|32656.3|32810.6|32670.6|32810.8|32670.8|32796.3|32656.3|24
1627006080000|2021-07-23 02:08:00|32809.9|32669.9|32803.6|32663.6|32809.9|32669.9|32803.2|32663.2|21
1627006090000|2021-07-23 02:08:10|32804.2|32664.2|32796.6|32656.6|32804.2|32664.2|32794.7|32654.7|24
1627006100000|2021-07-23 02:08:20|32795.6|32655.6|32773.5|32633.5|32795.8|32655.8|32772.3|32632.3|35
1627006110000|2021-07-23 02:08:30|32770.3|32630.3|32781|32641|32781|32641|32770.3|32630.3|31
1627006120000|2021-07-23 02:08:40|32781.1|32641.1|32771.1|32631.1|32782.5|32642.5|32770|32630|31
1627006130000|2021-07-23 02:08:50|32770|32630|32767.4|32627.4|32770.1|32630.1|32767.4|32627.4|14
1627006140000|2021-07-23 02:09:00|32763.4|32623.4|32771.3|32631.3|32773.2|32633.2|32763.4|32623.4|27
1627006150000|2021-07-23 02:09:10|32777.8|32637.8|32781.4|32641.4|32784.1|32644.1|32777.3|32637.3|33
1627006160000|2021-07-23 02:09:20|32780.8|32640.8|32780.8|32640.8|32782.2|32642.2|32777.9|32637.9|20
1627006170000|2021-07-23 02:09:30|32772.7|32632.7|32772.3|32632.3|32778.1|32638.1|32769.5|32629.5|23
1627006180000|2021-07-23 02:09:40|32772.6|32632.6|32772.6|32632.6|32776.8|32636.8|32772.3|32632.3|20
1627006190000|2021-07-23 02:09:50|32773.7|32633.7|32772.6|32632.6|32776.8|32636.8|32772.2|32632.2|18
1627006200000|2021-07-23 02:10:00|32772.2|32632.2|32776.5|32636.5|32779.2|32639.2|32772.2|32632.2|27
1627006210000|2021-07-23 02:10:10|32776.6|32636.6|32773.6|32633.6|32777.4|32637.4|32769.5|32629.5|19
1627006220000|2021-07-23 02:10:20|32772.8|32632.8|32758.2|32618.2|32773.6|32633.6|32758.2|32618.2|17
1627006230000|2021-07-23 02:10:30|32757|32617|32767.1|32627.1|32767.9|32627.9|32756.5|32616.5|22
1627006240000|2021-07-23 02:10:40|32765.2|32625.2|32765.1|32625.1|32765.2|32625.2|32764.5|32624.5|3
1627006260000|2021-07-23 02:11:00|32763.4|32623.4|32765.1|32625.1|32765.1|32625.1|32763.4|32623.4|2
1627006270000|2021-07-23 02:11:10|32766|32626|32770|32630|32770|32630|32766|32626|3
1627006280000|2021-07-23 02:11:20|32769.3|32629.3|32750.6|32610.6|32769.3|32629.3|32750.6|32610.6|10
1627006290000|2021-07-23 02:11:30|32751.9|32611.9|32753.5|32613.5|32755.4|32615.4|32750.4|32610.4|8
1627006300000|2021-07-23 02:11:40|32754.3|32614.3|32731.3|32591.3|32754.3|32614.3|32731.3|32591.3|33
1627006310000|2021-07-23 02:11:50|32731.9|32591.9|32731.5|32591.5|32739.1|32599.1|32726.5|32586.5|30
1627006320000|2021-07-23 02:12:00|32722.9|32582.9|32734.9|32594.9|32735.3|32595.3|32722.9|32582.9|21
1627006330000|2021-07-23 02:12:10|32731.3|32591.3|32733.2|32593.2|32734.6|32594.6|32731.3|32591.3|19
1627006340000|2021-07-23 02:12:20|32734.6|32594.6|32734.7|32594.7|32734.9|32594.9|32728.6|32588.6|24
1627006350000|2021-07-23 02:12:30|32734.4|32594.4|32737.1|32597.1|32737.7|32597.7|32731.3|32591.3|25
1627006360000|2021-07-23 02:12:40|32737.7|32597.7|32745|32605|32749.3|32609.3|32733.9|32593.9|28
1627006370000|2021-07-23 02:12:50|32740|32600|32737.9|32597.9|32745.4|32605.4|32733.9|32593.9|30
1627006380000|2021-07-23 02:13:00|32741.4|32601.4|32758.7|32618.7|32763.9|32623.9|32739.1|32599.1|28
1627006390000|2021-07-23 02:13:10|32760.8|32620.8|32755.9|32615.9|32761.4|32621.4|32754.3|32614.3|15
1627006400000|2021-07-23 02:13:20|32755.2|32615.2|32748|32608|32755.9|32615.9|32745|32605|15
1627006410000|2021-07-23 02:13:30|32747.2|32607.2|32746.1|32606.1|32747.2|32607.2|32742|32602|7
1627006420000|2021-07-23 02:13:40|32748.9|32608.9|32749.9|32609.9|32749.9|32609.9|32745.7|32605.7|8
1627006430000|2021-07-23 02:13:50|32748.6|32608.6|32745.7|32605.7|32749.9|32609.9|32745.7|32605.7|12
1627006440000|2021-07-23 02:14:00|32746.5|32606.5|32762.2|32622.2|32774.2|32634.2|32746.5|32606.5|14
1627006450000|2021-07-23 02:14:10|32766.9|32626.9|32786|32646|32787.5|32647.5|32766.9|32626.9|26
1627006460000|2021-07-23 02:14:20|32786.7|32646.7|32787.6|32647.6|32794.3|32654.3|32783.1|32643.1|19
1627006470000|2021-07-23 02:14:30|32785.1|32645.1|32781.6|32641.6|32793.8|32653.8|32774|32634|27
1627006480000|2021-07-23 02:14:40|32782.1|32642.1|32780.6|32640.6|32782.1|32642.1|32778.7|32638.7|15
1627006490000|2021-07-23 02:14:50|32779.4|32639.4|32791|32651|32793|32653|32776.2|32636.2|29
1627006500000|2021-07-23 02:15:00|32791.1|32651.1|32796.6|32656.6|32816.3|32676.3|32790.3|32650.3|38
1627006510000|2021-07-23 02:15:10|32795.7|32655.7|32770|32630|32795.7|32655.7|32770|32630|26
1627006520000|2021-07-23 02:15:20|32762.4|32622.4|32761.1|32621.1|32765.5|32625.5|32756.9|32616.9|32
1627006530000|2021-07-23 02:15:30|32761.8|32621.8|32758.6|32618.6|32761.8|32621.8|32755|32615|31
1627006540000|2021-07-23 02:15:40|32748.9|32608.9|32753.2|32613.2|32758.3|32618.3|32745.7|32605.7|32
1627006550000|2021-07-23 02:15:50|32753.4|32613.4|32756.2|32616.2|32756.6|32616.6|32751|32611|31
1627006560000|2021-07-23 02:16:00|32756|32616|32750.6|32610.6|32761.7|32621.7|32749.9|32609.9|29
1627006570000|2021-07-23 02:16:10|32751.7|32611.7|32749.5|32609.5|32751.7|32611.7|32749.5|32609.5|10
1627006580000|2021-07-23 02:16:20|32749|32609|32749.6|32609.6|32749.6|32609.6|32748|32608|15
1627006590000|2021-07-23 02:16:30|32749.7|32609.7|32750|32610|32750|32610|32749.7|32609.7|2
1627006600000|2021-07-23 02:16:40|32748.3|32608.3|32747.6|32607.6|32749.4|32609.4|32746.9|32606.9|12
1627006610000|2021-07-23 02:16:50|32745.7|32605.7|32738.3|32598.3|32752.1|32612.1|32736.8|32596.8|12
1627006620000|2021-07-23 02:17:00|32736.5|32596.5|32741.8|32601.8|32748.9|32608.9|32736.5|32596.5|12
1627006630000|2021-07-23 02:17:10|32740.4|32600.4|32734.8|32594.8|32740.4|32600.4|32734.1|32594.1|12
1627006640000|2021-07-23 02:17:20|32737.5|32597.5|32738|32598|32738|32598|32737.5|32597.5|3
1627006650000|2021-07-23 02:17:30|32739.8|32599.8|32739.8|32599.8|32739.8|32599.8|32739.8|32599.8|1
1627006660000|2021-07-23 02:17:40|32737|32597|32739|32599|32739|32599|32737|32597|4
1627006670000|2021-07-23 02:17:50|32736.9|32596.9|32735.4|32595.4|32736.9|32596.9|32734.1|32594.1|5
1627006680000|2021-07-23 02:18:00|32736.2|32596.2|32737.6|32597.6|32737.6|32597.6|32736.2|32596.2|2
1627006690000|2021-07-23 02:18:10|32737.5|32597.5|32737.5|32597.5|32737.5|32597.5|32737.5|32597.5|1
1627006700000|2021-07-23 02:18:20|32737.6|32597.6|32736.5|32596.5|32737.6|32597.6|32736.5|32596.5|2
1627006710000|2021-07-23 02:18:30|32737.6|32597.6|32733.2|32593.2|32737.6|32597.6|32728.8|32588.8|11
1627006720000|2021-07-23 02:18:40|32732.8|32592.8|32732.8|32592.8|32732.8|32592.8|32732.8|32592.8|1
1627006730000|2021-07-23 02:18:50|32733.9|32593.9|32733.9|32593.9|32733.9|32593.9|32733.9|32593.9|1
1627006750000|2021-07-23 02:19:10|32740|32600|32739.9|32599.9|32741.6|32601.6|32739.9|32599.9|5
1627006760000|2021-07-23 02:19:20|32740.6|32600.6|32741.5|32601.5|32741.5|32601.5|32740.6|32600.6|2
1627006780000|2021-07-23 02:19:40|32745.8|32605.8|32745.9|32605.9|32745.9|32605.9|32745.8|32605.8|2
1627006790000|2021-07-23 02:19:50|32744.4|32604.4|32740.9|32600.9|32745.9|32605.9|32740.3|32600.3|12
1627006800000|2021-07-23 02:20:00|32740.4|32600.4|32738.5|32598.5|32740.7|32600.7|32737.3|32597.3|12
1627006810000|2021-07-23 02:20:10|32737.3|32597.3|32738|32598|32739.6|32599.6|32737.3|32597.3|6
1627006820000|2021-07-23 02:20:20|32737.8|32597.8|32738.2|32598.2|32739|32599|32737.8|32597.8|6
1627006830000|2021-07-23 02:20:30|32738.3|32598.3|32738.6|32598.6|32738.8|32598.8|32738.3|32598.3|9
1627006840000|2021-07-23 02:20:40|32739|32599|32738.8|32598.8|32739|32599|32738.6|32598.6|4
1627006850000|2021-07-23 02:20:50|32738.9|32598.9|32738.3|32598.3|32739.1|32599.1|32738.2|32598.2|10
1627006860000|2021-07-23 02:21:00|32738.6|32598.6|32736.5|32596.5|32739.3|32599.3|32736.5|32596.5|5
1627006870000|2021-07-23 02:21:10|32738.6|32598.6|32731|32591|32740.9|32600.9|32731|32591|20
1627006880000|2021-07-23 02:21:20|32731.9|32591.9|32730.2|32590.2|32732.4|32592.4|32726.7|32586.7|12
1627006890000|2021-07-23 02:21:30|32729.2|32589.2|32729.5|32589.5|32730|32590|32729.2|32589.2|4
1627006900000|2021-07-23 02:21:40|32731.5|32591.5|32730.1|32590.1|32731.5|32591.5|32730|32590|22
1627006910000|2021-07-23 02:21:50|32730|32590|32728.3|32588.3|32730|32590|32728.3|32588.3|16
1627006920000|2021-07-23 02:22:00|32728.5|32588.5|32725.2|32585.2|32729.6|32589.6|32725.2|32585.2|20
1627006930000|2021-07-23 02:22:10|32726.3|32586.3|32726.3|32586.3|32726.3|32586.3|32726.3|32586.3|1
1627006940000|2021-07-23 02:22:20|32725.2|32585.2|32725.9|32585.9|32727.2|32587.2|32725.2|32585.2|4
1627006950000|2021-07-23 02:22:30|32728.4|32588.4|32730|32590|32733.8|32593.8|32728|32588|22
1627006960000|2021-07-23 02:22:40|32727.4|32587.4|32726.4|32586.4|32728.5|32588.5|32724.6|32584.6|25
1627006970000|2021-07-23 02:22:50|32726.2|32586.2|32726.1|32586.1|32726.2|32586.2|32726.1|32586.1|2
1627006980000|2021-07-23 02:23:00|32726.3|32586.3|32722.9|32582.9|32726.4|32586.4|32722.9|32582.9|4
1627006990000|2021-07-23 02:23:10|32724.4|32584.4|32721.3|32581.3|32724.4|32584.4|32721.3|32581.3|6
1627007000000|2021-07-23 02:23:20|32721.9|32581.9|32723.8|32583.8|32723.8|32583.8|32721.3|32581.3|5
1627007010000|2021-07-23 02:23:30|32723|32583|32721.3|32581.3|32723|32583|32720.4|32580.4|5
1627007020000|2021-07-23 02:23:40|32721.8|32581.8|32722.8|32582.8|32722.8|32582.8|32721.3|32581.3|4
1627007030000|2021-07-23 02:23:50|32727.4|32587.4|32720|32580|32727.9|32587.9|32720|32580|9
1627007050000|2021-07-23 02:24:10|32726.3|32586.3|32736.3|32596.3|32736.9|32596.9|32720|32580|29
1627007060000|2021-07-23 02:24:20|32733.8|32593.8|32732.2|32592.2|32733.8|32593.8|32728|32588|25
1627007070000|2021-07-23 02:24:30|32731.4|32591.4|32732.5|32592.5|32737.6|32597.6|32731.2|32591.2|26
1627007080000|2021-07-23 02:24:40|32730.8|32590.8|32729.5|32589.5|32730.8|32590.8|32726.5|32586.5|31
1627007090000|2021-07-23 02:24:50|32728.6|32588.6|32729.1|32589.1|32732.2|32592.2|32728.6|32588.6|27
1627007100000|2021-07-23 02:25:00|32728.8|32588.8|32719.1|32579.1|32729.7|32589.7|32718.1|32578.1|35
1627007110000|2021-07-23 02:25:10|32718.1|32578.1|32719.1|32579.1|32720|32580|32718.1|32578.1|22
1627007120000|2021-07-23 02:25:20|32720|32580|32719.1|32579.1|32720|32580|32717.9|32577.9|16
1627007130000|2021-07-23 02:25:30|32720|32580|32720|32580|32720|32580|32717.9|32577.9|18
1627007150000|2021-07-23 02:25:50|32717.7|32577.7|32712.9|32572.9|32717.7|32577.7|32712.9|32572.9|3
1627007160000|2021-07-23 02:26:00|32707.8|32567.8|32707.8|32567.8|32707.8|32567.8|32707.8|32567.8|1
1627007170000|2021-07-23 02:26:10|32706.1|32566.1|32702.9|32562.9|32707.8|32567.8|32702.3|32562.3|32
1627007180000|2021-07-23 02:26:20|32703.9|32563.9|32704.1|32564.1|32707.7|32567.7|32701.9|32561.9|30
1627007190000|2021-07-23 02:26:30|32704.4|32564.4|32704.8|32564.8|32707.4|32567.4|32702.5|32562.5|26
1627007200000|2021-07-23 02:26:40|32704.7|32564.7|32704|32564|32708.5|32568.5|32704|32564|12
1627007210000|2021-07-23 02:26:50|32703.4|32563.4|32703.5|32563.5|32703.5|32563.5|32693.4|32553.4|8
1627007220000|2021-07-23 02:27:00|32701.4|32561.4|32706.3|32566.3|32706.3|32566.3|32701.4|32561.4|7
1627007230000|2021-07-23 02:27:10|32706.7|32566.7|32693.4|32553.4|32708.4|32568.4|32693.4|32553.4|17
1627007240000|2021-07-23 02:27:20|32693|32553|32695.1|32555.1|32696.3|32556.3|32692.5|32552.5|8
1627007250000|2021-07-23 02:27:30|32696.3|32556.3|32692.5|32552.5|32696.3|32556.3|32692.5|32552.5|23
1627007260000|2021-07-23 02:27:40|32693.5|32553.5|32692.1|32552.1|32696.1|32556.1|32690.9|32550.9|31
1627007270000|2021-07-23 02:27:50|32694|32554|32691.9|32551.9|32695|32555|32691.1|32551.1|26
1627007280000|2021-07-23 02:28:00|32691.8|32551.8|32696.1|32556.1|32697.8|32557.8|32691.7|32551.7|23
1627007290000|2021-07-23 02:28:10|32696.2|32556.2|32688.8|32548.8|32696.2|32556.2|32687.7|32547.7|26
1627007300000|2021-07-23 02:28:20|32688.5|32548.5|32688.8|32548.8|32689.1|32549.1|32688.3|32548.3|18
1627007310000|2021-07-23 02:28:30|32689.2|32549.2|32688.8|32548.8|32689.4|32549.4|32688.8|32548.8|12
1627007320000|2021-07-23 02:28:40|32688.3|32548.3|32684.1|32544.1|32689.1|32549.1|32684.1|32544.1|9
1627007330000|2021-07-23 02:28:50|32684|32544|32682.5|32542.5|32684|32544|32682.5|32542.5|4
1627007350000|2021-07-23 02:29:10|32682.1|32542.1|32676.8|32536.8|32682.1|32542.1|32674.7|32534.7|16
1627007360000|2021-07-23 02:29:20|32676.1|32536.1|32679.7|32539.7|32679.7|32539.7|32675.6|32535.6|6
1627007370000|2021-07-23 02:29:30|32679.4|32539.4|32683.6|32543.6|32684.1|32544.1|32678.1|32538.1|17
1627007380000|2021-07-23 02:29:40|32682|32542|32685.1|32545.1|32686|32546|32682|32542|16
1627007390000|2021-07-23 02:29:50|32682.4|32542.4|32683.9|32543.9|32684.4|32544.4|32678.8|32538.8|24
1627007400000|2021-07-23 02:30:00|32686.9|32546.9|32680.3|32540.3|32686.9|32546.9|32671.1|32531.1|16
1627007410000|2021-07-23 02:30:10|32680.1|32540.1|32670.6|32530.6|32680.1|32540.1|32670.6|32530.6|17
1627007420000|2021-07-23 02:30:20|32670.4|32530.4|32670.2|32530.2|32671|32531|32669.9|32529.9|19
1627007430000|2021-07-23 02:30:30|32671|32531|32671|32531|32671|32531|32669.4|32529.4|17
1627007440000|2021-07-23 02:30:40|32670.2|32530.2|32669.3|32529.3|32671|32531|32669.3|32529.3|13
1627007450000|2021-07-23 02:30:50|32669.1|32529.1|32667|32527|32670|32530|32666.1|32526.1|16
1627007460000|2021-07-23 02:31:00|32667.2|32527.2|32665.5|32525.5|32667.2|32527.2|32664.3|32524.3|14
1627007470000|2021-07-23 02:31:10|32666|32526|32665.1|32525.1|32666.4|32526.4|32665.1|32525.1|8
1627007480000|2021-07-23 02:31:20|32665|32525|32664.5|32524.5|32665.3|32525.3|32664.5|32524.5|5
1627007490000|2021-07-23 02:31:30|32665|32525|32669.4|32529.4|32671.1|32531.1|32660.4|32520.4|13
1627007500000|2021-07-23 02:31:40|32669.6|32529.6|32666.8|32526.8|32670.3|32530.3|32665.8|32525.8|13
1627007510000|2021-07-23 02:31:50|32666.9|32526.9|32669.6|32529.6|32669.6|32529.6|32664.9|32524.9|8
1627007520000|2021-07-23 02:32:00|32671.4|32531.4|32667|32527|32671.4|32531.4|32666.9|32526.9|15
1627007530000|2021-07-23 02:32:10|32666.6|32526.6|32668.9|32528.9|32668.9|32528.9|32666.6|32526.6|4
1627007540000|2021-07-23 02:32:20|32666.9|32526.9|32668|32528|32668|32528|32666.9|32526.9|6
1627007550000|2021-07-23 02:32:30|32667.9|32527.9|32668.3|32528.3|32668.4|32528.4|32667.9|32527.9|8
1627007560000|2021-07-23 02:32:40|32668|32528|32668.3|32528.3|32668.3|32528.3|32668|32528|2
1627007570000|2021-07-23 02:32:50|32668|32528|32668|32528|32668|32528|32667.3|32527.3|4
1627007580000|2021-07-23 02:33:00|32668.4|32528.4|32668.8|32528.8|32669|32529|32668.4|32528.4|15
1627007590000|2021-07-23 02:33:10|32668.4|32528.4|32667.9|32527.9|32668.4|32528.4|32667.9|32527.9|7
1627007600000|2021-07-23 02:33:20|32667.8|32527.8|32666.3|32526.3|32667.8|32527.8|32666.3|32526.3|8
1627007610000|2021-07-23 02:33:30|32665.4|32525.4|32663.2|32523.2|32665.4|32525.4|32663.2|32523.2|12
1627007620000|2021-07-23 02:33:40|32663.5|32523.5|32659.1|32519.1|32663.5|32523.5|32658.5|32518.5|11
1627007630000|2021-07-23 02:33:50|32658.9|32518.9|32658.5|32518.5|32658.9|32518.9|32657.1|32517.1|8
1627007640000|2021-07-23 02:34:00|32658.8|32518.8|32658.8|32518.8|32658.8|32518.8|32658.4|32518.4|5
1627007650000|2021-07-23 02:34:10|32658.1|32518.1|32658.1|32518.1|32658.1|32518.1|32658.1|32518.1|1
1627007660000|2021-07-23 02:34:20|32657.8|32517.8|32658.5|32518.5|32658.5|32518.5|32655.7|32515.7|11
1627007670000|2021-07-23 02:34:30|32659.2|32519.2|32653.7|32513.7|32660.4|32520.4|32650.5|32510.5|17
1627007680000|2021-07-23 02:34:40|32655.9|32515.9|32655.2|32515.2|32655.9|32515.9|32653.8|32513.8|9
1627007690000|2021-07-23 02:34:50|32655.9|32515.9|32640.8|32500.8|32655.9|32515.9|32639.9|32499.9|20
1627007700000|2021-07-23 02:35:00|32640.9|32500.9|32648.7|32508.7|32648.7|32508.7|32640.9|32500.9|11
1627007710000|2021-07-23 02:35:10|32647.6|32507.6|32648.4|32508.4|32648.7|32508.7|32647.5|32507.5|18
1627007720000|2021-07-23 02:35:20|32647.9|32507.9|32648.8|32508.8|32648.8|32508.8|32647.2|32507.2|18
1627007730000|2021-07-23 02:35:30|32648.3|32508.3|32644.7|32504.7|32653|32513|32644.5|32504.5|29
1627007740000|2021-07-23 02:35:40|32648.7|32508.7|32659.2|32519.2|32659.8|32519.8|32644.7|32504.7|20
1627007750000|2021-07-23 02:35:50|32659.6|32519.6|32662.9|32522.9|32662.9|32522.9|32659|32519|20
1627007760000|2021-07-23 02:36:00|32662.3|32522.3|32667.4|32527.4|32667.4|32527.4|32662.3|32522.3|8
1627007770000|2021-07-23 02:36:10|32666.6|32526.6|32678.7|32538.7|32678.7|32538.7|32666.6|32526.6|9
1627007780000|2021-07-23 02:36:20|32681.1|32541.1|32684.8|32544.8|32690.4|32550.4|32681.1|32541.1|10
1627007790000|2021-07-23 02:36:30|32684|32544|32684.6|32544.6|32686.4|32546.4|32681.3|32541.3|31
1627007800000|2021-07-23 02:36:40|32682.6|32542.6|32679.3|32539.3|32683.1|32543.1|32678.9|32538.9|35
1627007810000|2021-07-23 02:36:50|32680.7|32540.7|32678.6|32538.6|32682|32542|32675.6|32535.6|30
1627007820000|2021-07-23 02:37:00|32678.1|32538.1|32680.6|32540.6|32681.3|32541.3|32677.6|32537.6|31
1627007830000|2021-07-23 02:37:10|32680.3|32540.3|32680.5|32540.5|32680.7|32540.7|32677.3|32537.3|24
1627007840000|2021-07-23 02:37:20|32678.5|32538.5|32678.7|32538.7|32682.6|32542.6|32678.5|32538.5|7
1627007850000|2021-07-23 02:37:30|32679.5|32539.5|32677.1|32537.1|32679.5|32539.5|32675.8|32535.8|7
1627007860000|2021-07-23 02:37:40|32677.2|32537.2|32679.5|32539.5|32679.5|32539.5|32677.1|32537.1|6
1627007870000|2021-07-23 02:37:50|32682.6|32542.6|32681.6|32541.6|32683.5|32543.5|32681.6|32541.6|4
1627007880000|2021-07-23 02:38:00|32682.4|32542.4|32682.5|32542.5|32682.5|32542.5|32682.4|32542.4|2
1627007890000|2021-07-23 02:38:10|32682.4|32542.4|32680.3|32540.3|32685.2|32545.2|32680.3|32540.3|21
1627007900000|2021-07-23 02:38:20|32680.6|32540.6|32677.4|32537.4|32680.6|32540.6|32676.9|32536.9|25
1627007910000|2021-07-23 02:38:30|32677.6|32537.6|32682.5|32542.5|32683.8|32543.8|32676.4|32536.4|18
1627007920000|2021-07-23 02:38:40|32682.7|32542.7|32685|32545|32685|32545|32681.8|32541.8|19
1627007930000|2021-07-23 02:38:50|32684.4|32544.4|32683.6|32543.6|32684.7|32544.7|32683.5|32543.5|15
1627007940000|2021-07-23 02:39:00|32683.5|32543.5|32684.1|32544.1|32684.1|32544.1|32683|32543|13
1627007950000|2021-07-23 02:39:10|32684.3|32544.3|32685|32545|32685.2|32545.2|32683.6|32543.6|7
1627007960000|2021-07-23 02:39:20|32684.9|32544.9|32678.3|32538.3|32684.9|32544.9|32678.3|32538.3|12
1627007970000|2021-07-23 02:39:30|32678|32538|32700.5|32560.5|32701.7|32561.7|32676.4|32536.4|35
1627007980000|2021-07-23 02:39:40|32700.6|32560.6|32696.2|32556.2|32701.4|32561.4|32696|32556|19
1627007990000|2021-07-23 02:39:50|32696.3|32556.3|32696.3|32556.3|32696.3|32556.3|32696.3|32556.3|1
1627008000000|2021-07-23 02:40:00|32694.3|32554.3|32694.3|32554.3|32696.1|32556.1|32694.3|32554.3|3
1627008010000|2021-07-23 02:40:10|32693.8|32553.8|32711.2|32571.2|32717.1|32577.1|32693.8|32553.8|26
1627008020000|2021-07-23 02:40:20|32711.7|32571.7|32725.4|32585.4|32725.7|32585.7|32709.3|32569.3|21
1627008030000|2021-07-23 02:40:30|32725.7|32585.7|32747|32607|32750.6|32610.6|32725.2|32585.2|31
1627008040000|2021-07-23 02:40:40|32745.4|32605.4|32745|32605|32746.4|32606.4|32736.3|32596.3|35
1627008050000|2021-07-23 02:40:50|32745.4|32605.4|32735.9|32595.9|32747|32607|32735.8|32595.8|23
1627008060000|2021-07-23 02:41:00|32737.7|32597.7|32740.9|32600.9|32741.7|32601.7|32737.4|32597.4|31
1627008070000|2021-07-23 02:41:10|32740.7|32600.7|32728.4|32588.4|32744.7|32604.7|32728.4|32588.4|32
1627008080000|2021-07-23 02:41:20|32728.6|32588.6|32726.9|32586.9|32731.2|32591.2|32725.2|32585.2|23
1627008090000|2021-07-23 02:41:30|32726.8|32586.8|32725.7|32585.7|32728.5|32588.5|32725.7|32585.7|19
1627008100000|2021-07-23 02:41:40|32726|32586|32721.8|32581.8|32727.7|32587.7|32715.4|32575.4|22
1627008110000|2021-07-23 02:41:50|32721.5|32581.5|32726.7|32586.7|32726.7|32586.7|32721.5|32581.5|15
1627008120000|2021-07-23 02:42:00|32726.3|32586.3|32728.3|32588.3|32729.1|32589.1|32725.5|32585.5|17
1627008130000|2021-07-23 02:42:10|32727.9|32587.9|32725.7|32585.7|32728.3|32588.3|32725.7|32585.7|7
1627008140000|2021-07-23 02:42:20|32725.1|32585.1|32717.2|32577.2|32727.2|32587.2|32715.9|32575.9|13
1627008150000|2021-07-23 02:42:30|32721.5|32581.5|32721.9|32581.9|32724.3|32584.3|32720|32580|17
1627008160000|2021-07-23 02:42:40|32722|32582|32715.9|32575.9|32722|32582|32714.6|32574.6|5
1627008170000|2021-07-23 02:42:50|32714.2|32574.2|32715.9|32575.9|32715.9|32575.9|32714.2|32574.2|2
1627008180000|2021-07-23 02:43:00|32715.3|32575.3|32712.5|32572.5|32715.9|32575.9|32709.6|32569.6|7
1627008190000|2021-07-23 02:43:10|32712.1|32572.1|32709.4|32569.4|32712.1|32572.1|32709.4|32569.4|16
1627008200000|2021-07-23 02:43:20|32709.1|32569.1|32701.1|32561.1|32709.1|32569.1|32698.4|32558.4|20
1627008210000|2021-07-23 02:43:30|32700.9|32560.9|32691.6|32551.6|32702.1|32562.1|32690.8|32550.8|27
1627008220000|2021-07-23 02:43:40|32692.5|32552.5|32696|32556|32696.8|32556.8|32691.2|32551.2|17
1627008230000|2021-07-23 02:43:50|32696.8|32556.8|32703.5|32563.5|32706.8|32566.8|32696.8|32556.8|19
1627008240000|2021-07-23 02:44:00|32705.5|32565.5|32710.1|32570.1|32711.6|32571.6|32704|32564|26
1627008250000|2021-07-23 02:44:10|32709.4|32569.4|32707.1|32567.1|32709.4|32569.4|32706.3|32566.3|34
1627008260000|2021-07-23 02:44:20|32707.9|32567.9|32708.5|32568.5|32708.8|32568.8|32707.8|32567.8|13
1627008270000|2021-07-23 02:44:30|32708.4|32568.4|32715.3|32575.3|32715.5|32575.5|32708.4|32568.4|16
1627008280000|2021-07-23 02:44:40|32715.8|32575.8|32714.4|32574.4|32718.9|32578.9|32714|32574|26
1627008290000|2021-07-23 02:44:50|32714.8|32574.8|32715|32575|32715|32575|32714.4|32574.4|8
1627008300000|2021-07-23 02:45:00|32714.1|32574.1|32714.6|32574.6|32715.4|32575.4|32714.1|32574.1|25
1627008310000|2021-07-23 02:45:10|32714.5|32574.5|32714|32574|32715.1|32575.1|32714|32574|18
1627008320000|2021-07-23 02:45:20|32713.9|32573.9|32711.9|32571.9|32713.9|32573.9|32711.2|32571.2|7
1627008330000|2021-07-23 02:45:30|32712.2|32572.2|32711.7|32571.7|32712.2|32572.2|32711.2|32571.2|7
1627008340000|2021-07-23 02:45:40|32712.6|32572.6|32702.7|32562.7|32712.6|32572.6|32702.6|32562.6|10
1627008350000|2021-07-23 02:45:50|32702.5|32562.5|32703.4|32563.4|32703.4|32563.4|32702.2|32562.2|22
1627008360000|2021-07-23 02:46:00|32702.4|32562.4|32701.6|32561.6|32703.4|32563.4|32701.6|32561.6|20
1627008370000|2021-07-23 02:46:10|32701.4|32561.4|32685.3|32545.3|32701.4|32561.4|32684.4|32544.4|28
1627008380000|2021-07-23 02:46:20|32686.8|32546.8|32681.5|32541.5|32686.8|32546.8|32681|32541|25
1627008390000|2021-07-23 02:46:30|32681.7|32541.7|32680.9|32540.9|32682.4|32542.4|32678.7|32538.7|16
1627008400000|2021-07-23 02:46:40|32682.1|32542.1|32678.5|32538.5|32682.2|32542.2|32676.4|32536.4|14
1627008410000|2021-07-23 02:46:50|32678|32538|32669.5|32529.5|32678.3|32538.3|32669.5|32529.5|6
1627008420000|2021-07-23 02:47:00|32669.8|32529.8|32667.7|32527.7|32673.1|32533.1|32666.2|32526.2|22
1627008430000|2021-07-23 02:47:10|32668.2|32528.2|32671.8|32531.8|32671.8|32531.8|32668.2|32528.2|14
1627008440000|2021-07-23 02:47:20|32672.1|32532.1|32680.6|32540.6|32680.9|32540.9|32671.8|32531.8|8
1627008450000|2021-07-23 02:47:30|32679.7|32539.7|32680.3|32540.3|32680.8|32540.8|32679.1|32539.1|14
1627008460000|2021-07-23 02:47:40|32679.2|32539.2|32679.7|32539.7|32679.7|32539.7|32677.4|32537.4|23
1627008470000|2021-07-23 02:47:50|32680.2|32540.2|32685.3|32545.3|32686.9|32546.9|32679.4|32539.4|29
1627008480000|2021-07-23 02:48:00|32683.8|32543.8|32673.8|32533.8|32683.8|32543.8|32670|32530|29
1627008490000|2021-07-23 02:48:10|32672.5|32532.5|32678.2|32538.2|32678.2|32538.2|32672.5|32532.5|23
1627008500000|2021-07-23 02:48:20|32678.6|32538.6|32687.9|32547.9|32687.9|32547.9|32677.2|32537.2|25
1627008510000|2021-07-23 02:48:30|32687.4|32547.4|32684.1|32544.1|32688.2|32548.2|32682.7|32542.7|22
1627008520000|2021-07-23 02:48:40|32684.2|32544.2|32684.7|32544.7|32687.4|32547.4|32684|32544|27
1627008530000|2021-07-23 02:48:50|32684.6|32544.6|32684.9|32544.9|32685.9|32545.9|32684.4|32544.4|26
1627008540000|2021-07-23 02:49:00|32684.6|32544.6|32694.9|32554.9|32696.8|32556.8|32684.2|32544.2|22
1627008550000|2021-07-23 02:49:10|32695.1|32555.1|32685.2|32545.2|32695.1|32555.1|32684.5|32544.5|25
1627008560000|2021-07-23 02:49:20|32685.3|32545.3|32686.2|32546.2|32687.2|32547.2|32683.9|32543.9|27
1627008570000|2021-07-23 02:49:30|32683.3|32543.3|32684.8|32544.8|32692.5|32552.5|32683.3|32543.3|27
1627008580000|2021-07-23 02:49:40|32684.2|32544.2|32683.5|32543.5|32686.2|32546.2|32676.6|32536.6|18
1627008590000|2021-07-23 02:49:50|32684.6|32544.6|32678.7|32538.7|32686|32546|32677.6|32537.6|32
1627008600000|2021-07-23 02:50:00|32678.6|32538.6|32678.4|32538.4|32679.8|32539.8|32678|32538|34
1627008610000|2021-07-23 02:50:10|32678.8|32538.8|32679.3|32539.3|32679.7|32539.7|32678.8|32538.8|5
1627008620000|2021-07-23 02:50:20|32679.7|32539.7|32690.8|32550.8|32690.9|32550.9|32679.7|32539.7|24
1627008630000|2021-07-23 02:50:30|32691.7|32551.7|32718.6|32578.6|32722.1|32582.1|32691.7|32551.7|30
1627008640000|2021-07-23 02:50:40|32720.1|32580.1|32719.7|32579.7|32721.6|32581.6|32715.1|32575.1|27
1627008650000|2021-07-23 02:50:50|32720.3|32580.3|32719.4|32579.4|32720.8|32580.8|32719.2|32579.2|16
1627008660000|2021-07-23 02:51:00|32719.2|32579.2|32718|32578|32719.8|32579.8|32717.5|32577.5|8
1627008670000|2021-07-23 02:51:10|32715.5|32575.5|32719.7|32579.7|32720.3|32580.3|32714.6|32574.6|20
1627008680000|2021-07-23 02:51:20|32720.3|32580.3|32720|32580|32720.5|32580.5|32715|32575|18
1627008690000|2021-07-23 02:51:30|32720.3|32580.3|32715.2|32575.2|32720.3|32580.3|32715.2|32575.2|4
1627008700000|2021-07-23 02:51:40|32717.3|32577.3|32715.6|32575.6|32717.3|32577.3|32715.6|32575.6|4
1627008710000|2021-07-23 02:51:50|32715.7|32575.7|32715.5|32575.5|32717.3|32577.3|32714.5|32574.5|24
1627008720000|2021-07-23 02:52:00|32716.7|32576.7|32721.5|32581.5|32721.5|32581.5|32716.5|32576.5|16
1627008730000|2021-07-23 02:52:10|32722.7|32582.7|32721.4|32581.4|32724.8|32584.8|32719.1|32579.1|19
1627008740000|2021-07-23 02:52:20|32721.2|32581.2|32712.5|32572.5|32721.4|32581.4|32700.3|32560.3|25
1627008750000|2021-07-23 02:52:30|32712.7|32572.7|32714.9|32574.9|32714.9|32574.9|32709.9|32569.9|29
1627008760000|2021-07-23 02:52:40|32714.3|32574.3|32712.4|32572.4|32717.2|32577.2|32712|32572|10
1627008770000|2021-07-23 02:52:50|32712|32572|32711.3|32571.3|32712.5|32572.5|32709.9|32569.9|18
1627008780000|2021-07-23 02:53:00|32710.9|32570.9|32694.2|32554.2|32711.3|32571.3|32689.5|32549.5|32
1627008790000|2021-07-23 02:53:10|32695.1|32555.1|32698.8|32558.8|32700.4|32560.4|32695.1|32555.1|13
1627008800000|2021-07-23 02:53:20|32694.9|32554.9|32697.5|32557.5|32698.8|32558.8|32694.9|32554.9|9
1627008810000|2021-07-23 02:53:30|32698.8|32558.8|32698.8|32558.8|32698.8|32558.8|32697.5|32557.5|16
1627008820000|2021-07-23 02:53:40|32698.2|32558.2|32698.8|32558.8|32698.9|32558.9|32696.3|32556.3|10
1627008830000|2021-07-23 02:53:50|32698.9|32558.9|32699.7|32559.7|32700.7|32560.7|32698.6|32558.6|9
1627008840000|2021-07-23 02:54:00|32699.4|32559.4|32699.5|32559.5|32700.5|32560.5|32699.3|32559.3|7
1627008850000|2021-07-23 02:54:10|32699.6|32559.6|32693.9|32553.9|32711.6|32571.6|32693.9|32553.9|30
1627008860000|2021-07-23 02:54:20|32691.7|32551.7|32694.8|32554.8|32696.7|32556.7|32691.7|32551.7|18
1627008870000|2021-07-23 02:54:30|32696.7|32556.7|32694.8|32554.8|32696.7|32556.7|32693.4|32553.4|5
1627008880000|2021-07-23 02:54:40|32696.3|32556.3|32696.3|32556.3|32696.3|32556.3|32696.3|32556.3|1
1627008890000|2021-07-23 02:54:50|32695.6|32555.6|32694.2|32554.2|32695.7|32555.7|32693.4|32553.4|8
1627008900000|2021-07-23 02:55:00|32695.3|32555.3|32696.3|32556.3|32696.3|32556.3|32694.8|32554.8|22
1627008910000|2021-07-23 02:55:10|32700.1|32560.1|32706|32566|32708.1|32568.1|32700.1|32560.1|24
1627008920000|2021-07-23 02:55:20|32705.8|32565.8|32704.2|32564.2|32708.2|32568.2|32701.8|32561.8|25
1627008930000|2021-07-23 02:55:30|32704.4|32564.4|32711.8|32571.8|32711.8|32571.8|32704.4|32564.4|8
1627008940000|2021-07-23 02:55:40|32712.6|32572.6|32711.4|32571.4|32713.1|32573.1|32710.6|32570.6|27
1627008950000|2021-07-23 02:55:50|32712|32572|32709.4|32569.4|32713.2|32573.2|32709.4|32569.4|23
1627008960000|2021-07-23 02:56:00|32710.3|32570.3|32712|32572|32713.4|32573.4|32709.4|32569.4|29
1627008970000|2021-07-23 02:56:10|32711.7|32571.7|32711.8|32571.8|32712.6|32572.6|32711.7|32571.7|15
1627008980000|2021-07-23 02:56:20|32712|32572|32714.2|32574.2|32714.8|32574.8|32712|32572|13
1627008990000|2021-07-23 02:56:30|32713.8|32573.8|32713.9|32573.9|32714.1|32574.1|32708.3|32568.3|17
1627009000000|2021-07-23 02:56:40|32714.1|32574.1|32717.7|32577.7|32718.4|32578.4|32713.7|32573.7|25
1627009010000|2021-07-23 02:56:50|32718|32578|32717.1|32577.1|32718.4|32578.4|32716.7|32576.7|30
1627009020000|2021-07-23 02:57:00|32715|32575|32710.2|32570.2|32717.1|32577.1|32710.2|32570.2|15
1627009030000|2021-07-23 02:57:10|32714.2|32574.2|32714.6|32574.6|32714.6|32574.6|32706.8|32566.8|18
1627009040000|2021-07-23 02:57:20|32718|32578|32715.8|32575.8|32718|32578|32712.2|32572.2|27
1627009050000|2021-07-23 02:57:30|32716.1|32576.1|32714.7|32574.7|32716.1|32576.1|32714.6|32574.6|7
1627009060000|2021-07-23 02:57:40|32715.3|32575.3|32720.6|32580.6|32720.6|32580.6|32715.3|32575.3|9
1627009070000|2021-07-23 02:57:50|32720.1|32580.1|32720|32580|32720.3|32580.3|32717.7|32577.7|21
1627009080000|2021-07-23 02:58:00|32720.3|32580.3|32720.4|32580.4|32720.7|32580.7|32719.2|32579.2|27
1627009090000|2021-07-23 02:58:10|32720.1|32580.1|32719.8|32579.8|32720.7|32580.7|32719.6|32579.6|23
1627009100000|2021-07-23 02:58:20|32719.5|32579.5|32720.3|32580.3|32722.2|32582.2|32719.3|32579.3|25
1627009110000|2021-07-23 02:58:30|32719.9|32579.9|32720.6|32580.6|32720.6|32580.6|32719.4|32579.4|10
1627009120000|2021-07-23 02:58:40|32720.3|32580.3|32715.8|32575.8|32720.3|32580.3|32714.6|32574.6|4
1627009140000|2021-07-23 02:59:00|32720.1|32580.1|32720.1|32580.1|32720.3|32580.3|32719.8|32579.8|5
1627009150000|2021-07-23 02:59:10|32720.6|32580.6|32717.9|32577.9|32721.3|32581.3|32717.9|32577.9|4
1627009160000|2021-07-23 02:59:20|32716.8|32576.8|32708.7|32568.7|32716.8|32576.8|32708.7|32568.7|5
1627009170000|2021-07-23 02:59:30|32705|32565|32717|32577|32717|32577|32705|32565|27
1627009180000|2021-07-23 02:59:40|32714.7|32574.7|32712.3|32572.3|32718.4|32578.4|32712.3|32572.3|25
1627009190000|2021-07-23 02:59:50|32711.3|32571.3|32713.4|32573.4|32715.3|32575.3|32710.5|32570.5|14
1627009200000|2021-07-23 03:00:00|32716.1|32576.1|32728.2|32588.2|32731.6|32591.6|32715.7|32575.7|19
1627009210000|2021-07-23 03:00:10|32728.1|32588.1|32748.8|32608.8|32752.6|32612.6|32728.1|32588.1|26
1627009220000|2021-07-23 03:00:20|32748.7|32608.7|32750.3|32610.3|32752.7|32612.7|32748.2|32608.2|19
1627009230000|2021-07-23 03:00:30|32748.2|32608.2|32749.8|32609.8|32752.6|32612.6|32747.7|32607.7|13
1627009240000|2021-07-23 03:00:40|32747.7|32607.7|32747.9|32607.9|32752.6|32612.6|32747.7|32607.7|5
1627009250000|2021-07-23 03:00:50|32747.8|32607.8|32748|32608|32748.9|32608.9|32747.8|32607.8|11
1627009260000|2021-07-23 03:01:00|32746.2|32606.2|32734.3|32594.3|32750.6|32610.6|32728.2|32588.2|30
1627009270000|2021-07-23 03:01:10|32738.9|32598.9|32725.6|32585.6|32740.3|32600.3|32725.6|32585.6|24
1627009280000|2021-07-23 03:01:20|32724.3|32584.3|32715.8|32575.8|32734.8|32594.8|32706.6|32566.6|27
1627009290000|2021-07-23 03:01:30|32713.7|32573.7|32705.1|32565.1|32720.4|32580.4|32700.2|32560.2|28
1627009300000|2021-07-23 03:01:40|32703.4|32563.4|32703.7|32563.7|32707.8|32567.8|32702.2|32562.2|32
1627009310000|2021-07-23 03:01:50|32703.4|32563.4|32702.4|32562.4|32703.4|32563.4|32701.9|32561.9|11
1627009320000|2021-07-23 03:02:00|32705.6|32565.6|32702.8|32562.8|32706.1|32566.1|32702.5|32562.5|16
1627009330000|2021-07-23 03:02:10|32704.4|32564.4|32701.7|32561.7|32705.7|32565.7|32695|32555|23
1627009340000|2021-07-23 03:02:20|32696.7|32556.7|32686.1|32546.1|32696.8|32556.8|32686.1|32546.1|16
1627009350000|2021-07-23 03:02:30|32689.8|32549.8|32689.9|32549.9|32689.9|32549.9|32689.8|32549.8|2
1627009360000|2021-07-23 03:02:40|32686.4|32546.4|32678.9|32538.9|32686.4|32546.4|32678.9|32538.9|2
1627009370000|2021-07-23 03:02:50|32686.4|32546.4|32689.8|32549.8|32690.9|32550.9|32684.4|32544.4|7
1627009380000|2021-07-23 03:03:00|32689.9|32549.9|32683.9|32543.9|32690.2|32550.2|32683.9|32543.9|8
1627009390000|2021-07-23 03:03:10|32686.7|32546.7|32685.4|32545.4|32686.7|32546.7|32685.4|32545.4|10
1627009400000|2021-07-23 03:03:20|32685.3|32545.3|32676.2|32536.2|32685.3|32545.3|32676.2|32536.2|7
1627009410000|2021-07-23 03:03:30|32677.1|32537.1|32677.8|32537.8|32681.8|32541.8|32677.1|32537.1|6
1627009420000|2021-07-23 03:03:40|32677.3|32537.3|32677.1|32537.1|32677.8|32537.8|32677.1|32537.1|9
1627009430000|2021-07-23 03:03:50|32677.8|32537.8|32673.9|32533.9|32677.9|32537.9|32673.5|32533.5|12
1627009440000|2021-07-23 03:04:00|32675.8|32535.8|32679.2|32539.2|32679.2|32539.2|32675.1|32535.1|12
1627009450000|2021-07-23 03:04:10|32677.8|32537.8|32675.3|32535.3|32684.4|32544.4|32673.1|32533.1|28
1627009460000|2021-07-23 03:04:20|32675.1|32535.1|32674.1|32534.1|32675.1|32535.1|32673.9|32533.9|28
1627009470000|2021-07-23 03:04:30|32673.9|32533.9|32674.6|32534.6|32675.5|32535.5|32673.9|32533.9|19
1627009480000|2021-07-23 03:04:40|32674.7|32534.7|32684.7|32544.7|32685.8|32545.8|32674.7|32534.7|19
1627009490000|2021-07-23 03:04:50|32684.8|32544.8|32686.7|32546.7|32686.7|32546.7|32684.8|32544.8|6
1627009500000|2021-07-23 03:05:00|32684.5|32544.5|32686.7|32546.7|32687.7|32547.7|32684.5|32544.5|21
1627009510000|2021-07-23 03:05:10|32685.2|32545.2|32677.6|32537.6|32687.7|32547.7|32677.6|32537.6|30
1627009520000|2021-07-23 03:05:20|32677.2|32537.2|32678.2|32538.2|32680.3|32540.3|32676|32536|27
1627009530000|2021-07-23 03:05:30|32678.3|32538.3|32675.2|32535.2|32678.9|32538.9|32675.2|32535.2|25
1627009540000|2021-07-23 03:05:40|32675.3|32535.3|32676.2|32536.2|32677.8|32537.8|32674.7|32534.7|15
1627009550000|2021-07-23 03:05:50|32675.8|32535.8|32672.3|32532.3|32675.8|32535.8|32672.3|32532.3|4
1627009560000|2021-07-23 03:06:00|32672.2|32532.2|32672.3|32532.3|32672.3|32532.3|32672.2|32532.2|4
1627009570000|2021-07-23 03:06:10|32672.5|32532.5|32673.7|32533.7|32673.9|32533.9|32672.3|32532.3|13
1627009580000|2021-07-23 03:06:20|32674|32534|32681.9|32541.9|32681.9|32541.9|32674|32534|18
1627009590000|2021-07-23 03:06:30|32681.4|32541.4|32672.5|32532.5|32681.4|32541.4|32672.5|32532.5|12
1627009600000|2021-07-23 03:06:40|32672.7|32532.7|32672.6|32532.6|32672.7|32532.7|32672.1|32532.1|13
1627009610000|2021-07-23 03:06:50|32672.7|32532.7|32674.5|32534.5|32675.2|32535.2|32672.2|32532.2|23
1627009620000|2021-07-23 03:07:00|32673.8|32533.8|32677.7|32537.7|32681.5|32541.5|32673.8|32533.8|26
1627009630000|2021-07-23 03:07:10|32677|32537|32663.5|32523.5|32677|32537|32663.5|32523.5|9
1627009640000|2021-07-23 03:07:20|32663.3|32523.3|32670.7|32530.7|32670.7|32530.7|32663.3|32523.3|5
1627009650000|2021-07-23 03:07:30|32670.8|32530.8|32667.4|32527.4|32671.3|32531.3|32665.9|32525.9|22
1627009660000|2021-07-23 03:07:40|32667.9|32527.9|32667.7|32527.7|32667.9|32527.9|32664.8|32524.8|27
1627009670000|2021-07-23 03:07:50|32667|32527|32668|32528|32668|32528|32664.1|32524.1|22
1627009680000|2021-07-23 03:08:00|32666.8|32526.8|32668.2|32528.2|32668.2|32528.2|32666.5|32526.5|11
1627009690000|2021-07-23 03:08:10|32668.1|32528.1|32668.2|32528.2|32668.3|32528.3|32668.1|32528.1|6
1627009700000|2021-07-23 03:08:20|32668.3|32528.3|32667.6|32527.6|32668.3|32528.3|32667.6|32527.6|8
1627009710000|2021-07-23 03:08:30|32667.1|32527.1|32667.6|32527.6|32667.6|32527.6|32667.1|32527.1|3
1627009720000|2021-07-23 03:08:40|32667.7|32527.7|32667.7|32527.7|32667.8|32527.8|32667.6|32527.6|7
1627009730000|2021-07-23 03:08:50|32667.9|32527.9|32675.9|32535.9|32675.9|32535.9|32667.9|32527.9|9
1627009740000|2021-07-23 03:09:00|32676.1|32536.1|32673.5|32533.5|32682|32542|32673.5|32533.5|12
1627009750000|2021-07-23 03:09:10|32672.8|32532.8|32674.7|32534.7|32675.3|32535.3|32671.6|32531.6|32
1627009760000|2021-07-23 03:09:20|32675|32535|32675.8|32535.8|32675.8|32535.8|32667.7|32527.7|28
1627009770000|2021-07-23 03:09:30|32675.1|32535.1|32668.3|32528.3|32675.5|32535.5|32668.3|32528.3|13
1627009780000|2021-07-23 03:09:40|32668.2|32528.2|32669.5|32529.5|32669.6|32529.6|32668.2|32528.2|8
1627009790000|2021-07-23 03:09:50|32671.1|32531.1|32672.7|32532.7|32672.7|32532.7|32671.1|32531.1|2
1627009800000|2021-07-23 03:10:00|32670.8|32530.8|32670.9|32530.9|32671.1|32531.1|32668.4|32528.4|15
1627009810000|2021-07-23 03:10:10|32671.1|32531.1|32671.4|32531.4|32671.4|32531.4|32671.1|32531.1|4
1627009820000|2021-07-23 03:10:20|32671.3|32531.3|32672.1|32532.1|32672.1|32532.1|32667.6|32527.6|16
1627009830000|2021-07-23 03:10:30|32671.7|32531.7|32675.7|32535.7|32675.7|32535.7|32670.4|32530.4|16
1627009840000|2021-07-23 03:10:40|32674.8|32534.8|32675.7|32535.7|32675.9|32535.9|32672.4|32532.4|13
1627009850000|2021-07-23 03:10:50|32675.9|32535.9|32675.9|32535.9|32676.1|32536.1|32672.4|32532.4|11
1627009860000|2021-07-23 03:11:00|32676|32536|32675.9|32535.9|32676.1|32536.1|32675.9|32535.9|4
1627009870000|2021-07-23 03:11:10|32675.6|32535.6|32675.6|32535.6|32675.6|32535.6|32675.6|32535.6|1
1627009880000|2021-07-23 03:11:20|32675.7|32535.7|32675.6|32535.6|32675.7|32535.7|32675.6|32535.6|2
1627009900000|2021-07-23 03:11:40|32675.7|32535.7|32678.5|32538.5|32678.5|32538.5|32675.7|32535.7|7
1627009910000|2021-07-23 03:11:50|32676|32536|32675.9|32535.9|32676|32536|32675.9|32535.9|2
1627009920000|2021-07-23 03:12:00|32675.7|32535.7|32671.4|32531.4|32675.7|32535.7|32671.4|32531.4|12
1627009930000|2021-07-23 03:12:10|32671.2|32531.2|32661.8|32521.8|32671.2|32531.2|32661.3|32521.3|6
1627009940000|2021-07-23 03:12:20|32666|32526|32661.7|32521.7|32666|32526|32660.3|32520.3|18
1627009950000|2021-07-23 03:12:30|32661.6|32521.6|32656.6|32516.6|32661.6|32521.6|32656.6|32516.6|11
1627009960000|2021-07-23 03:12:40|32656.9|32516.9|32656.9|32516.9|32656.9|32516.9|32656.9|32516.9|1
1627009970000|2021-07-23 03:12:50|32656.6|32516.6|32656.2|32516.2|32656.6|32516.6|32656.2|32516.2|3
1627009980000|2021-07-23 03:13:00|32656.9|32516.9|32655.3|32515.3|32658.8|32518.8|32653.5|32513.5|17
1627009990000|2021-07-23 03:13:10|32653.8|32513.8|32655.9|32515.9|32657.4|32517.4|32653.8|32513.8|18
1627010000000|2021-07-23 03:13:20|32657.4|32517.4|32662|32522|32664.3|32524.3|32656|32516|23
1627010010000|2021-07-23 03:13:30|32662.5|32522.5|32658.7|32518.7|32662.5|32522.5|32658|32518|29
1627010020000|2021-07-23 03:13:40|32658.5|32518.5|32659.7|32519.7|32660.4|32520.4|32658.2|32518.2|20
1627010030000|2021-07-23 03:13:50|32659.4|32519.4|32660.1|32520.1|32660.1|32520.1|32658.3|32518.3|20
1627010040000|2021-07-23 03:14:00|32660.9|32520.9|32664.5|32524.5|32664.5|32524.5|32660.2|32520.2|7
1627010050000|2021-07-23 03:14:10|32659.6|32519.6|32659.7|32519.7|32667.1|32527.1|32659.6|32519.6|10
1627010060000|2021-07-23 03:14:20|32667.1|32527.1|32659.3|32519.3|32667.1|32527.1|32658.8|32518.8|7
1627010070000|2021-07-23 03:14:30|32659.6|32519.6|32660.9|32520.9|32660.9|32520.9|32659.6|32519.6|3
1627010080000|2021-07-23 03:14:40|32661|32521|32662.2|32522.2|32662.2|32522.2|32661|32521|2
1627010090000|2021-07-23 03:14:50|32661|32521|32661|32521|32662.2|32522.2|32661|32521|3
1627010100000|2021-07-23 03:15:00|32662.2|32522.2|32673|32533|32673|32533|32662.2|32522.2|8
1627010110000|2021-07-23 03:15:10|32672.2|32532.2|32676.1|32536.1|32676.3|32536.3|32671.2|32531.2|17
1627010120000|2021-07-23 03:15:20|32678.8|32538.8|32683.3|32543.3|32683.8|32543.8|32678.8|32538.8|15
1627010130000|2021-07-23 03:15:30|32685.3|32545.3|32686.5|32546.5|32686.8|32546.8|32684.2|32544.2|24
1627010140000|2021-07-23 03:15:40|32686.4|32546.4|32690.8|32550.8|32691.9|32551.9|32685.4|32545.4|27
1627010150000|2021-07-23 03:15:50|32690.6|32550.6|32687.1|32547.1|32690.6|32550.6|32686.9|32546.9|22
1627010160000|2021-07-23 03:16:00|32687.4|32547.4|32690.8|32550.8|32690.8|32550.8|32687.4|32547.4|9
1627010170000|2021-07-23 03:16:10|32691.2|32551.2|32691.2|32551.2|32691.2|32551.2|32691.2|32551.2|1
1627010180000|2021-07-23 03:16:20|32692.2|32552.2|32691.7|32551.7|32692.2|32552.2|32691.7|32551.7|5
1627010190000|2021-07-23 03:16:30|32693|32553|32704.6|32564.6|32705.5|32565.5|32689.9|32549.9|27
1627010200000|2021-07-23 03:16:40|32703.3|32563.3|32703.5|32563.5|32706.6|32566.6|32702.1|32562.1|18
1627010210000|2021-07-23 03:16:50|32702.2|32562.2|32707.7|32567.7|32707.7|32567.7|32702.2|32562.2|12
1627010220000|2021-07-23 03:17:00|32707.8|32567.8|32712.8|32572.8|32712.9|32572.9|32704.1|32564.1|23
1627010230000|2021-07-23 03:17:10|32712.9|32572.9|32708.7|32568.7|32713.1|32573.1|32708|32568|9
1627010240000|2021-07-23 03:17:20|32709|32569|32701|32561|32711.1|32571.1|32700.2|32560.2|13
1627010250000|2021-07-23 03:17:30|32701.5|32561.5|32695|32555|32701.5|32561.5|32695|32555|6
1627010260000|2021-07-23 03:17:40|32696.5|32556.5|32699.2|32559.2|32699.2|32559.2|32696.5|32556.5|12
1627010270000|2021-07-23 03:17:50|32699.3|32559.3|32698.4|32558.4|32700|32560|32697.3|32557.3|24
1627010280000|2021-07-23 03:18:00|32698.3|32558.3|32698.9|32558.9|32698.9|32558.9|32698.3|32558.3|10
1627010290000|2021-07-23 03:18:10|32698.3|32558.3|32694.8|32554.8|32698.4|32558.4|32694.6|32554.6|26
1627010300000|2021-07-23 03:18:20|32694.5|32554.5|32695.3|32555.3|32696.9|32556.9|32694.5|32554.5|25
1627010310000|2021-07-23 03:18:30|32695.1|32555.1|32684.5|32544.5|32696|32556|32684.5|32544.5|29
1627010320000|2021-07-23 03:18:40|32688|32548|32691.7|32551.7|32691.7|32551.7|32688|32548|20
1627010330000|2021-07-23 03:18:50|32691.5|32551.5|32692.4|32552.4|32693.6|32553.6|32690.7|32550.7|29
1627010340000|2021-07-23 03:19:00|32692.7|32552.7|32682.2|32542.2|32693.4|32553.4|32680.5|32540.5|25
1627010350000|2021-07-23 03:19:10|32682.1|32542.1|32678.5|32538.5|32684.4|32544.4|32678.5|32538.5|17
1627010360000|2021-07-23 03:19:20|32678.4|32538.4|32678.2|32538.2|32679.4|32539.4|32678.2|32538.2|4
1627010370000|2021-07-23 03:19:30|32678.3|32538.3|32675.4|32535.4|32678.3|32538.3|32675.2|32535.2|6
1627010380000|2021-07-23 03:19:40|32675.5|32535.5|32685.9|32545.9|32687.6|32547.6|32675.5|32535.5|27
1627010390000|2021-07-23 03:19:50|32685.7|32545.7|32678.3|32538.3|32687.7|32547.7|32674|32534|30
1627010400000|2021-07-23 03:20:00|32678.5|32538.5|32681.9|32541.9|32682.3|32542.3|32674.3|32534.3|17
1627010410000|2021-07-23 03:20:10|32681.8|32541.8|32679.7|32539.7|32681.8|32541.8|32676.9|32536.9|16
1627010420000|2021-07-23 03:20:20|32679.6|32539.6|32679|32539|32679.6|32539.6|32675.9|32535.9|15
1627010430000|2021-07-23 03:20:30|32682.7|32542.7|32678.8|32538.8|32682.7|32542.7|32678.6|32538.6|5
1627010440000|2021-07-23 03:20:40|32682.2|32542.2|32674.6|32534.6|32682.2|32542.2|32674.6|32534.6|6
1627010450000|2021-07-23 03:20:50|32674.2|32534.2|32673.3|32533.3|32678.1|32538.1|32673.3|32533.3|12
1627010460000|2021-07-23 03:21:00|32673.2|32533.2|32669.4|32529.4|32673.2|32533.2|32669.4|32529.4|8
1627010470000|2021-07-23 03:21:10|32669.2|32529.2|32661.6|32521.6|32669.2|32529.2|32660.7|32520.7|15
1627010480000|2021-07-23 03:21:20|32662.1|32522.1|32664.6|32524.6|32667.7|32527.7|32662.1|32522.1|20
1627010490000|2021-07-23 03:21:30|32668.9|32528.9|32667.9|32527.9|32668.9|32528.9|32667.4|32527.4|16
1627010500000|2021-07-23 03:21:40|32668.2|32528.2|32668.1|32528.1|32668.2|32528.2|32665.9|32525.9|22
1627010510000|2021-07-23 03:21:50|32668.2|32528.2|32667.8|32527.8|32669.6|32529.6|32667.8|32527.8|14
1627010520000|2021-07-23 03:22:00|32667.9|32527.9|32662.3|32522.3|32668.1|32528.1|32662.3|32522.3|16
1627010530000|2021-07-23 03:22:10|32661.7|32521.7|32662.3|32522.3|32662.3|32522.3|32661.7|32521.7|3
1627010540000|2021-07-23 03:22:20|32661.7|32521.7|32657.2|32517.2|32661.7|32521.7|32657.2|32517.2|4
1627010550000|2021-07-23 03:22:30|32656.2|32516.2|32655.8|32515.8|32656.2|32516.2|32655.3|32515.3|8
1627010560000|2021-07-23 03:22:40|32653.9|32513.9|32652|32512|32653.9|32513.9|32651.8|32511.8|14
1627010570000|2021-07-23 03:22:50|32651.7|32511.7|32649.8|32509.8|32651.7|32511.7|32649.4|32509.4|17
1627010590000|2021-07-23 03:23:10|32647.7|32507.7|32643.1|32503.1|32648.2|32508.2|32643.1|32503.1|6
1627010600000|2021-07-23 03:23:20|32642.2|32502.2|32641.7|32501.7|32642.3|32502.3|32640.3|32500.3|14
1627010610000|2021-07-23 03:23:30|32641.9|32501.9|32634|32494|32642.1|32502.1|32634|32494|27
1627010620000|2021-07-23 03:23:40|32631.7|32491.7|32631.2|32491.2|32631.7|32491.7|32631.2|32491.2|2
1627010630000|2021-07-23 03:23:50|32629.7|32489.7|32628.2|32488.2|32629.7|32489.7|32626.7|32486.7|22
1627010640000|2021-07-23 03:24:00|32628.7|32488.7|32637.6|32497.6|32643|32503|32628.3|32488.3|36
1627010650000|2021-07-23 03:24:10|32635.5|32495.5|32636.4|32496.4|32636.4|32496.4|32630.4|32490.4|36
1627010660000|2021-07-23 03:24:20|32633.3|32493.3|32635.7|32495.7|32640.4|32500.4|32633.3|32493.3|28
1627010670000|2021-07-23 03:24:30|32636.7|32496.7|32635.6|32495.6|32636.7|32496.7|32632.9|32492.9|28
1627010680000|2021-07-23 03:24:40|32635.4|32495.4|32644.9|32504.9|32645.4|32505.4|32634.7|32494.7|34
1627010690000|2021-07-23 03:24:50|32644.8|32504.8|32644.6|32504.6|32645.3|32505.3|32644.3|32504.3|8
1627010700000|2021-07-23 03:25:00|32644|32504|32648.2|32508.2|32648.2|32508.2|32642.5|32502.5|11
1627010710000|2021-07-23 03:25:10|32648.8|32508.8|32651.9|32511.9|32655.8|32515.8|32648.8|32508.8|20
1627010720000|2021-07-23 03:25:20|32651.4|32511.4|32651.9|32511.9|32657.9|32517.9|32648.9|32508.9|25
1627010730000|2021-07-23 03:25:30|32651.4|32511.4|32651.8|32511.8|32651.8|32511.8|32648.9|32508.9|25
1627010740000|2021-07-23 03:25:40|32651.5|32511.5|32654.2|32514.2|32654.2|32514.2|32651.5|32511.5|6
1627010750000|2021-07-23 03:25:50|32653.1|32513.1|32646.8|32506.8|32654|32514|32646.7|32506.7|19
1627010760000|2021-07-23 03:26:00|32646.6|32506.6|32641.5|32501.5|32649.3|32509.3|32641.5|32501.5|7
1627010770000|2021-07-23 03:26:10|32639.1|32499.1|32641|32501|32641.8|32501.8|32637.5|32497.5|27
1627010780000|2021-07-23 03:26:20|32640.9|32500.9|32644|32504|32652|32512|32639.3|32499.3|33
1627010790000|2021-07-23 03:26:30|32643.7|32503.7|32650.1|32510.1|32652.5|32512.5|32642.9|32502.9|37
1627010800000|2021-07-23 03:26:40|32650.3|32510.3|32648.3|32508.3|32651.6|32511.6|32646.3|32506.3|31
1627010810000|2021-07-23 03:26:50|32648.4|32508.4|32648.7|32508.7|32648.9|32508.9|32647.4|32507.4|20
1627010820000|2021-07-23 03:27:00|32648.6|32508.6|32658.2|32518.2|32659.8|32519.8|32647.7|32507.7|28
1627010830000|2021-07-23 03:27:10|32658.5|32518.5|32656.7|32516.7|32660|32520|32651.3|32511.3|26
1627010840000|2021-07-23 03:27:20|32655.3|32515.3|32659.2|32519.2|32659.3|32519.3|32655.3|32515.3|23
1627010850000|2021-07-23 03:27:30|32657|32517|32656|32516|32657|32517|32654.4|32514.4|22
1627010860000|2021-07-23 03:27:40|32655.9|32515.9|32651.8|32511.8|32656|32516|32649.7|32509.7|21
1627010870000|2021-07-23 03:27:50|32650.4|32510.4|32652.9|32512.9|32652.9|32512.9|32649.7|32509.7|10
1627010880000|2021-07-23 03:28:00|32651.8|32511.8|32652.7|32512.7|32652.7|32512.7|32650.4|32510.4|14
1627010890000|2021-07-23 03:28:10|32653.5|32513.5|32648.8|32508.8|32653.8|32513.8|32648.8|32508.8|5
1627010900000|2021-07-23 03:28:20|32648.9|32508.9|32647.9|32507.9|32656.2|32516.2|32645.4|32505.4|26
1627010910000|2021-07-23 03:28:30|32648.1|32508.1|32654|32514|32657.7|32517.7|32648|32508|28
1627010920000|2021-07-23 03:28:40|32653.3|32513.3|32647.4|32507.4|32653.3|32513.3|32646.6|32506.6|19
1627010930000|2021-07-23 03:28:50|32647.6|32507.6|32647.5|32507.5|32650.7|32510.7|32647.4|32507.4|26
1627010940000|2021-07-23 03:29:00|32647.9|32507.9|32648.5|32508.5|32648.8|32508.8|32647.2|32507.2|24
1627010950000|2021-07-23 03:29:10|32648.9|32508.9|32647.8|32507.8|32659.8|32519.8|32647.8|32507.8|17
1627010960000|2021-07-23 03:29:20|32647.9|32507.9|32647.9|32507.9|32647.9|32507.9|32647.8|32507.8|5
1627010970000|2021-07-23 03:29:30|32647.8|32507.8|32647.9|32507.9|32647.9|32507.9|32647.8|32507.8|4
1627010980000|2021-07-23 03:29:40|32647.3|32507.3|32649.5|32509.5|32649.6|32509.6|32647.3|32507.3|16
1627010990000|2021-07-23 03:29:50|32649.1|32509.1|32643.8|32503.8|32649.1|32509.1|32642.1|32502.1|16
1627011000000|2021-07-23 03:30:00|32643.9|32503.9|32644.3|32504.3|32645.6|32505.6|32642.5|32502.5|26
1627011010000|2021-07-23 03:30:10|32644.8|32504.8|32645.5|32505.5|32645.6|32505.6|32644.4|32504.4|20
1627011020000|2021-07-23 03:30:20|32644.8|32504.8|32646.2|32506.2|32646.5|32506.5|32644.6|32504.6|25
1627011030000|2021-07-23 03:30:30|32646.5|32506.5|32657.8|32517.8|32657.8|32517.8|32646.5|32506.5|17
1627011040000|2021-07-23 03:30:40|32656|32516|32656.2|32516.2|32656.8|32516.8|32654.9|32514.9|17
1627011050000|2021-07-23 03:30:50|32656|32516|32645.7|32505.7|32656.2|32516.2|32644.4|32504.4|21
1627011060000|2021-07-23 03:31:00|32645.8|32505.8|32648.5|32508.5|32648.5|32508.5|32645.8|32505.8|17
1627011070000|2021-07-23 03:31:10|32648.4|32508.4|32650.3|32510.3|32651.2|32511.2|32648.1|32508.1|18
1627011080000|2021-07-23 03:31:20|32650.5|32510.5|32655.3|32515.3|32656|32516|32650.5|32510.5|26
1627011090000|2021-07-23 03:31:30|32654.5|32514.5|32655.9|32515.9|32657.7|32517.7|32654.5|32514.5|4
1627011100000|2021-07-23 03:31:40|32655.3|32515.3|32655.3|32515.3|32656.6|32516.6|32655.3|32515.3|6
1627011110000|2021-07-23 03:31:50|32654.6|32514.6|32655.3|32515.3|32655.9|32515.9|32654.6|32514.6|7
1627011120000|2021-07-23 03:32:00|32655.9|32515.9|32655.3|32515.3|32657.7|32517.7|32654.6|32514.6|8
1627011130000|2021-07-23 03:32:10|32655.9|32515.9|32648.3|32508.3|32656|32516|32648.2|32508.2|12
1627011140000|2021-07-23 03:32:20|32648.4|32508.4|32647.2|32507.2|32648.4|32508.4|32647.1|32507.1|9
1627011150000|2021-07-23 03:32:30|32647.1|32507.1|32645.7|32505.7|32647.2|32507.2|32645.7|32505.7|12
1627011160000|2021-07-23 03:32:40|32644.4|32504.4|32644.4|32504.4|32646.2|32506.2|32644.4|32504.4|5
1627011170000|2021-07-23 03:32:50|32646|32506|32646.1|32506.1|32646.1|32506.1|32646|32506|6
1627011180000|2021-07-23 03:33:00|32646|32506|32647.8|32507.8|32647.8|32507.8|32646|32506|6
1627011190000|2021-07-23 03:33:10|32647.9|32507.9|32647.2|32507.2|32647.9|32507.9|32647.2|32507.2|3
1627011200000|2021-07-23 03:33:20|32647.8|32507.8|32649.4|32509.4|32649.9|32509.9|32647.8|32507.8|7
1627011210000|2021-07-23 03:33:30|32649.1|32509.1|32648.7|32508.7|32649.1|32509.1|32647.3|32507.3|18
1627011220000|2021-07-23 03:33:40|32650.3|32510.3|32656.6|32516.6|32656.6|32516.6|32650.3|32510.3|9
1627011230000|2021-07-23 03:33:50|32655.7|32515.7|32656.6|32516.6|32656.6|32516.6|32653.1|32513.1|7
1627011240000|2021-07-23 03:34:00|32655.7|32515.7|32666.6|32526.6|32668.3|32528.3|32653.8|32513.8|25
1627011250000|2021-07-23 03:34:10|32666|32526|32646.5|32506.5|32666|32526|32646.4|32506.4|27
1627011260000|2021-07-23 03:34:20|32646|32506|32647.1|32507.1|32648.3|32508.3|32646|32506|23
1627011270000|2021-07-23 03:34:30|32647|32507|32648.7|32508.7|32648.7|32508.7|32642.5|32502.5|22
1627011280000|2021-07-23 03:34:40|32648.8|32508.8|32650|32510|32650|32510|32648.8|32508.8|2
1627011300000|2021-07-23 03:35:00|32652|32512|32660.9|32520.9|32663.3|32523.3|32652|32512|19
1627011310000|2021-07-23 03:35:10|32661.5|32521.5|32653.8|32513.8|32661.5|32521.5|32653.3|32513.3|20
1627011320000|2021-07-23 03:35:20|32653.9|32513.9|32650.3|32510.3|32654.6|32514.6|32650.3|32510.3|19
1627011330000|2021-07-23 03:35:30|32652.4|32512.4|32654.8|32514.8|32655.4|32515.4|32652.4|32512.4|13
1627011340000|2021-07-23 03:35:40|32655.5|32515.5|32649.8|32509.8|32655.5|32515.5|32649.5|32509.5|15
1627011350000|2021-07-23 03:35:50|32649.5|32509.5|32654.3|32514.3|32654.7|32514.7|32649.3|32509.3|11
1627011360000|2021-07-23 03:36:00|32655.1|32515.1|32632.3|32492.3|32656.5|32516.5|32632.3|32492.3|27
1627011370000|2021-07-23 03:36:10|32632|32492|32634.4|32494.4|32635.9|32495.9|32631.5|32491.5|25
1627011380000|2021-07-23 03:36:20|32634.5|32494.5|32634.3|32494.3|32634.8|32494.8|32634.1|32494.1|15
1627011390000|2021-07-23 03:36:30|32634.4|32494.4|32633|32493|32634.4|32494.4|32633|32493|3
1627011410000|2021-07-23 03:36:50|32633.9|32493.9|32632.8|32492.8|32633.9|32493.9|32631.6|32491.6|9
1627011420000|2021-07-23 03:37:00|32632.5|32492.5|32634.2|32494.2|32634.2|32494.2|32632.3|32492.3|7
1627011430000|2021-07-23 03:37:10|32632.7|32492.7|32612.7|32472.7|32632.7|32492.7|32609.3|32469.3|27
1627011440000|2021-07-23 03:37:20|32611.9|32471.9|32602.5|32462.5|32613|32473|32601.8|32461.8|30
1627011450000|2021-07-23 03:37:30|32602.4|32462.4|32591.1|32451.1|32602.4|32462.4|32579.7|32439.7|27
1627011460000|2021-07-23 03:37:40|32591.3|32451.3|32606.1|32466.1|32607.7|32467.7|32591.1|32451.1|23
1627011470000|2021-07-23 03:37:50|32607|32467|32612.6|32472.6|32612.9|32472.9|32607|32467|12
1627011480000|2021-07-23 03:38:00|32612.2|32472.2|32607.5|32467.5|32615.5|32475.5|32607.5|32467.5|17
1627011490000|2021-07-23 03:38:10|32608.5|32468.5|32602.8|32462.8|32608.5|32468.5|32602.4|32462.4|21
1627011500000|2021-07-23 03:38:20|32602.3|32462.3|32600.4|32460.4|32602.9|32462.9|32600|32460|7
1627011510000|2021-07-23 03:38:30|32600.2|32460.2|32602.9|32462.9|32602.9|32462.9|32600.2|32460.2|9
1627011520000|2021-07-23 03:38:40|32602.8|32462.8|32604.3|32464.3|32604.7|32464.7|32602.8|32462.8|5
1627011530000|2021-07-23 03:38:50|32606.4|32466.4|32611.9|32471.9|32612|32472|32606.4|32466.4|11
1627011540000|2021-07-23 03:39:00|32611.5|32471.5|32598|32458|32611.5|32471.5|32591.2|32451.2|28
1627011550000|2021-07-23 03:39:10|32599.6|32459.6|32606.6|32466.6|32607.6|32467.6|32599.6|32459.6|20
1627011560000|2021-07-23 03:39:20|32607.2|32467.2|32600.8|32460.8|32612.8|32472.8|32600.8|32460.8|20
1627011570000|2021-07-23 03:39:30|32602|32462|32608.9|32468.9|32609.5|32469.5|32602|32462|20
1627011580000|2021-07-23 03:39:40|32608.7|32468.7|32606.1|32466.1|32608.9|32468.9|32604.1|32464.1|9
1627011590000|2021-07-23 03:39:50|32606.3|32466.3|32618.6|32478.6|32618.8|32478.8|32606.3|32466.3|16
1627011600000|2021-07-23 03:40:00|32618.3|32478.3|32618.7|32478.7|32619.6|32479.6|32616.4|32476.4|11
1627011610000|2021-07-23 03:40:10|32616.5|32476.5|32617.3|32477.3|32618.3|32478.3|32616.5|32476.5|5
1627011620000|2021-07-23 03:40:20|32616.8|32476.8|32617|32477|32617|32477|32616.8|32476.8|2
1627011650000|2021-07-23 03:40:50|32619.2|32479.2|32617|32477|32619.2|32479.2|32617|32477|2
1627011660000|2021-07-23 03:41:00|32619.7|32479.7|32603.6|32463.6|32619.7|32479.7|32603.6|32463.6|4
1627011670000|2021-07-23 03:41:10|32602.2|32462.2|32602|32462|32605.2|32465.2|32600.7|32460.7|14
1627011680000|2021-07-23 03:41:20|32601.4|32461.4|32590.3|32450.3|32601.4|32461.4|32590.3|32450.3|17
1627011690000|2021-07-23 03:41:30|32589.1|32449.1|32587.7|32447.7|32590.3|32450.3|32587.7|32447.7|12
1627011700000|2021-07-23 03:41:40|32595.9|32455.9|32590.3|32450.3|32595.9|32455.9|32586.6|32446.6|21
1627011710000|2021-07-23 03:41:50|32591|32451|32592.2|32452.2|32592.2|32452.2|32591|32451|3
1627011720000|2021-07-23 03:42:00|32592.4|32452.4|32592|32452|32592.9|32452.9|32589.5|32449.5|9
1627011730000|2021-07-23 03:42:10|32592.8|32452.8|32588.3|32448.3|32593.9|32453.9|32588.3|32448.3|5
1627011740000|2021-07-23 03:42:20|32588.1|32448.1|32588.3|32448.3|32588.3|32448.3|32588.1|32448.1|4
1627011750000|2021-07-23 03:42:30|32591.6|32451.6|32584.9|32444.9|32591.6|32451.6|32578.4|32438.4|12
1627011760000|2021-07-23 03:42:40|32585.9|32445.9|32591.5|32451.5|32591.5|32451.5|32585.9|32445.9|9
1627011770000|2021-07-23 03:42:50|32591.4|32451.4|32588.7|32448.7|32591.5|32451.5|32588.5|32448.5|5
1627011780000|2021-07-23 03:43:00|32588.5|32448.5|32590.6|32450.6|32591.6|32451.6|32588.1|32448.1|11
1627011790000|2021-07-23 03:43:10|32590.7|32450.7|32587|32447|32590.7|32450.7|32587|32447|3
1627011810000|2021-07-23 03:43:30|32597.6|32457.6|32604|32464|32604.3|32464.3|32597.6|32457.6|11
1627011820000|2021-07-23 03:43:40|32603.6|32463.6|32599.2|32459.2|32603.6|32463.6|32596.6|32456.6|14
1627011830000|2021-07-23 03:43:50|32599.4|32459.4|32608.4|32468.4|32609.3|32469.3|32599.4|32459.4|11
1627011840000|2021-07-23 03:44:00|32610.6|32470.6|32611.8|32471.8|32611.9|32471.9|32610.6|32470.6|21
1627011850000|2021-07-23 03:44:10|32612.3|32472.3|32611.8|32471.8|32612.3|32472.3|32611.8|32471.8|7
1627011860000|2021-07-23 03:44:20|32611.1|32471.1|32611.1|32471.1|32611.1|32471.1|32611.1|32471.1|1
1627011870000|2021-07-23 03:44:30|32611|32471|32608.5|32468.5|32611|32471|32602.9|32462.9|10
1627011880000|2021-07-23 03:44:40|32607.4|32467.4|32608.4|32468.4|32608.4|32468.4|32607.4|32467.4|3
1627011890000|2021-07-23 03:44:50|32608.5|32468.5|32607.9|32467.9|32608.5|32468.5|32607.9|32467.9|2
1627011900000|2021-07-23 03:45:00|32602.9|32462.9|32607.9|32467.9|32607.9|32467.9|32602.8|32462.8|3
1627011910000|2021-07-23 03:45:10|32605.2|32465.2|32594.4|32454.4|32605.2|32465.2|32592.8|32452.8|20
1627011920000|2021-07-23 03:45:20|32594.3|32454.3|32594.1|32454.1|32594.5|32454.5|32587.8|32447.8|13
1627011930000|2021-07-23 03:45:30|32594.3|32454.3|32592.6|32452.6|32594.3|32454.3|32591.6|32451.6|6
1627011940000|2021-07-23 03:45:40|32591.4|32451.4|32591.7|32451.7|32591.7|32451.7|32591.3|32451.3|4
1627011950000|2021-07-23 03:45:50|32591.6|32451.6|32591.6|32451.6|32591.6|32451.6|32591.6|32451.6|1
1627011960000|2021-07-23 03:46:00|32591.7|32451.7|32592.7|32452.7|32592.8|32452.8|32591.7|32451.7|4
1627011970000|2021-07-23 03:46:10|32594|32454|32604.6|32464.6|32604.7|32464.7|32594|32454|27
1627011980000|2021-07-23 03:46:20|32606|32466|32605.7|32465.7|32606.5|32466.5|32604.6|32464.6|29
1627011990000|2021-07-23 03:46:30|32609.5|32469.5|32611.7|32471.7|32611.7|32471.7|32609.5|32469.5|11
1627012000000|2021-07-23 03:46:40|32612.7|32472.7|32610.9|32470.9|32612.7|32472.7|32610|32470|21
1627012010000|2021-07-23 03:46:50|32611.1|32471.1|32622.2|32482.2|32622.2|32482.2|32610.7|32470.7|26
1627012020000|2021-07-23 03:47:00|32623.7|32483.7|32623.7|32483.7|32623.7|32483.7|32613|32473|13
1627012030000|2021-07-23 03:47:10|32620.1|32480.1|32617.5|32477.5|32620.1|32480.1|32615.5|32475.5|16
1627012040000|2021-07-23 03:47:20|32620.6|32480.6|32618.9|32478.9|32624.9|32484.9|32617.5|32477.5|11
1627012050000|2021-07-23 03:47:30|32619.7|32479.7|32619.9|32479.9|32624.4|32484.4|32618.9|32478.9|12
1627012060000|2021-07-23 03:47:40|32622.6|32482.6|32615|32475|32624.1|32484.1|32610.4|32470.4|22
1627012070000|2021-07-23 03:47:50|32615.1|32475.1|32612.4|32472.4|32615.1|32475.1|32612.3|32472.3|27
1627012080000|2021-07-23 03:48:00|32612.5|32472.5|32613|32473|32613.7|32473.7|32612.4|32472.4|13
1627012090000|2021-07-23 03:48:10|32613.9|32473.9|32612.9|32472.9|32614.1|32474.1|32612.9|32472.9|7
1627012100000|2021-07-23 03:48:20|32613|32473|32614.3|32474.3|32614.3|32474.3|32613|32473|3
1627012110000|2021-07-23 03:48:30|32613.9|32473.9|32618.2|32478.2|32618.2|32478.2|32606.1|32466.1|18
1627012120000|2021-07-23 03:48:40|32615.8|32475.8|32616.5|32476.5|32617.3|32477.3|32615.8|32475.8|8
1627012130000|2021-07-23 03:48:50|32615.6|32475.6|32614.8|32474.8|32615.8|32475.8|32614.8|32474.8|9
1627012140000|2021-07-23 03:49:00|32614.6|32474.6|32623.7|32483.7|32623.7|32483.7|32614.6|32474.6|17
1627012150000|2021-07-23 03:49:10|32623.6|32483.6|32621.5|32481.5|32624.6|32484.6|32621.5|32481.5|19
1627012160000|2021-07-23 03:49:20|32621.7|32481.7|32620.9|32480.9|32621.7|32481.7|32618.9|32478.9|21
1627012170000|2021-07-23 03:49:30|32620.3|32480.3|32616|32476|32620.6|32480.6|32616|32476|19
1627012180000|2021-07-23 03:49:40|32616.1|32476.1|32620.1|32480.1|32620.1|32480.1|32616.1|32476.1|6
1627012190000|2021-07-23 03:49:50|32621.2|32481.2|32626.9|32486.9|32630.7|32490.7|32621.2|32481.2|13
1627012200000|2021-07-23 03:50:00|32625.2|32485.2|32633.6|32493.6|32634.5|32494.5|32624.6|32484.6|16
1627012210000|2021-07-23 03:50:10|32632.9|32492.9|32639.9|32499.9|32640.2|32500.2|32632.9|32492.9|23
1627012220000|2021-07-23 03:50:20|32638.6|32498.6|32636.6|32496.6|32640|32500|32634.5|32494.5|12
1627012230000|2021-07-23 03:50:30|32636.1|32496.1|32635.2|32495.2|32637.6|32497.6|32633.5|32493.5|21
1627012240000|2021-07-23 03:50:40|32637.1|32497.1|32631.2|32491.2|32637.1|32497.1|32631.2|32491.2|5
1627012250000|2021-07-23 03:50:50|32639.4|32499.4|32637.8|32497.8|32639.4|32499.4|32637.5|32497.5|7
1627012260000|2021-07-23 03:51:00|32638.2|32498.2|32645.8|32505.8|32645.8|32505.8|32638.2|32498.2|15
1627012270000|2021-07-23 03:51:10|32646|32506|32649.4|32509.4|32649.4|32509.4|32645.2|32505.2|18
1627012280000|2021-07-23 03:51:20|32648.8|32508.8|32649.4|32509.4|32650.4|32510.4|32648.6|32508.6|7
1627012290000|2021-07-23 03:51:30|32649.5|32509.5|32643.3|32503.3|32649.5|32509.5|32643.3|32503.3|12
1627012300000|2021-07-23 03:51:40|32643.4|32503.4|32646.5|32506.5|32646.5|32506.5|32643.4|32503.4|6
1627012310000|2021-07-23 03:51:50|32646.6|32506.6|32647.6|32507.6|32647.6|32507.6|32646.6|32506.6|3
1627012320000|2021-07-23 03:52:00|32648.6|32508.6|32647.6|32507.6|32648.6|32508.6|32647.4|32507.4|6
1627012330000|2021-07-23 03:52:10|32648.8|32508.8|32647.6|32507.6|32648.8|32508.8|32647|32507|9
1627012340000|2021-07-23 03:52:20|32648.8|32508.8|32647.3|32507.3|32648.8|32508.8|32646.9|32506.9|8
1627012350000|2021-07-23 03:52:30|32647|32507|32633.2|32493.2|32648.4|32508.4|32632.7|32492.7|22
1627012360000|2021-07-23 03:52:40|32633.5|32493.5|32634.1|32494.1|32634.3|32494.3|32632.1|32492.1|13
1627012370000|2021-07-23 03:52:50|32628.1|32488.1|32633.3|32493.3|32634.1|32494.1|32628.1|32488.1|17
1627012380000|2021-07-23 03:53:00|32633.1|32493.1|32633.5|32493.5|32633.5|32493.5|32633.1|32493.1|3
1627012390000|2021-07-23 03:53:10|32635|32495|32633.5|32493.5|32635|32495|32633.5|32493.5|3
1627012400000|2021-07-23 03:53:20|32635|32495|32635|32495|32635|32495|32635|32495|1
1627012410000|2021-07-23 03:53:30|32634.2|32494.2|32633.5|32493.5|32635|32495|32633.5|32493.5|3
1627012420000|2021-07-23 03:53:40|32633.3|32493.3|32637.7|32497.7|32637.7|32497.7|32633.3|32493.3|12
1627012430000|2021-07-23 03:53:50|32637.5|32497.5|32638.7|32498.7|32639.3|32499.3|32637.5|32497.5|12
1627012440000|2021-07-23 03:54:00|32638.1|32498.1|32639.1|32499.1|32639.8|32499.8|32637.8|32497.8|14
1627012450000|2021-07-23 03:54:10|32637.7|32497.7|32639.1|32499.1|32639.1|32499.1|32637.7|32497.7|12
1627012460000|2021-07-23 03:54:20|32637.7|32497.7|32639.1|32499.1|32639.1|32499.1|32637.7|32497.7|4
1627012470000|2021-07-23 03:54:30|32639|32499|32639.1|32499.1|32639.1|32499.1|32639|32499|2
1627012480000|2021-07-23 03:54:40|32638.4|32498.4|32639.1|32499.1|32639.7|32499.7|32638.4|32498.4|6
1627012490000|2021-07-23 03:54:50|32638.1|32498.1|32639.2|32499.2|32639.2|32499.2|32638.1|32498.1|9
1627012500000|2021-07-23 03:55:00|32639.1|32499.1|32636.8|32496.8|32639.1|32499.1|32636.7|32496.7|8
1627012510000|2021-07-23 03:55:10|32636.7|32496.7|32636.8|32496.8|32636.8|32496.8|32636.7|32496.7|2
1627012520000|2021-07-23 03:55:20|32637|32497|32626.2|32486.2|32637|32497|32625.2|32485.2|20
1627012530000|2021-07-23 03:55:30|32626.6|32486.6|32626.9|32486.9|32628.3|32488.3|32626.2|32486.2|14
1627012540000|2021-07-23 03:55:40|32628.4|32488.4|32625.7|32485.7|32630.2|32490.2|32625.3|32485.3|14
1627012550000|2021-07-23 03:55:50|32623.9|32483.9|32622.6|32482.6|32623.9|32483.9|32620|32480|13
1627012560000|2021-07-23 03:56:00|32623|32483|32635.6|32495.6|32635.6|32495.6|32621.8|32481.8|21
1627012570000|2021-07-23 03:56:10|32635.8|32495.8|32635.7|32495.7|32636.1|32496.1|32634.7|32494.7|25
1627012580000|2021-07-23 03:56:20|32637.9|32497.9|32637.9|32497.9|32639.3|32499.3|32636.7|32496.7|24
1627012590000|2021-07-23 03:56:30|32638|32498|32636.8|32496.8|32638|32498|32636.8|32496.8|17
1627012600000|2021-07-23 03:56:40|32636.9|32496.9|32638.4|32498.4|32638.9|32498.9|32636.9|32496.9|5
1627012610000|2021-07-23 03:56:50|32638.3|32498.3|32638.9|32498.9|32639|32499|32638.3|32498.3|5
1627012620000|2021-07-23 03:57:00|32639|32499|32641.9|32501.9|32642.5|32502.5|32638.9|32498.9|14
1627012630000|2021-07-23 03:57:10|32641.8|32501.8|32642.4|32502.4|32643.5|32503.5|32641.8|32501.8|14
1627012640000|2021-07-23 03:57:20|32648.7|32508.7|32649.2|32509.2|32650.2|32510.2|32647.4|32507.4|13
1627012650000|2021-07-23 03:57:30|32649.3|32509.3|32652.8|32512.8|32653.1|32513.1|32649.3|32509.3|5
1627012660000|2021-07-23 03:57:40|32653.1|32513.1|32651.2|32511.2|32653.6|32513.6|32651.2|32511.2|7
1627012670000|2021-07-23 03:57:50|32651.3|32511.3|32649.1|32509.1|32651.3|32511.3|32649.1|32509.1|7
1627012680000|2021-07-23 03:58:00|32648.9|32508.9|32647.4|32507.4|32648.9|32508.9|32646.7|32506.7|12
1627012690000|2021-07-23 03:58:10|32647.3|32507.3|32647.1|32507.1|32647.4|32507.4|32645.9|32505.9|15
1627012700000|2021-07-23 03:58:20|32649.2|32509.2|32648.8|32508.8|32649.2|32509.2|32646.9|32506.9|9
1627012710000|2021-07-23 03:58:30|32649.1|32509.1|32656.8|32516.8|32656.8|32516.8|32649.1|32509.1|17
1627012720000|2021-07-23 03:58:40|32655.9|32515.9|32655.8|32515.8|32656.1|32516.1|32650.9|32510.9|26
1627012730000|2021-07-23 03:58:50|32655.7|32515.7|32653.6|32513.6|32658.9|32518.9|32651.5|32511.5|24
1627012740000|2021-07-23 03:59:00|32655.5|32515.5|32657|32517|32657|32517|32654.6|32514.6|19
1627012750000|2021-07-23 03:59:10|32657.3|32517.3|32672|32532|32672|32532|32653.8|32513.8|13
1627012760000|2021-07-23 03:59:20|32666.9|32526.9|32663.8|32523.8|32668.1|32528.1|32663.8|32523.8|12
1627012770000|2021-07-23 03:59:30|32663.3|32523.3|32666.2|32526.2|32667.9|32527.9|32659.9|32519.9|15
1627012780000|2021-07-23 03:59:40|32667.2|32527.2|32670.2|32530.2|32670.2|32530.2|32661.5|32521.5|14
1627012790000|2021-07-23 03:59:50|32667.9|32527.9|32666|32526|32668.4|32528.4|32663.5|32523.5|27
1627012800000|2021-07-23 04:00:00|32665.9|32525.9|32678.4|32538.4|32678.6|32538.6|32664.4|32524.4|15
1627012810000|2021-07-23 04:00:10|32678.3|32538.3|32678.1|32538.1|32678.3|32538.3|32673.9|32533.9|7
1627012820000|2021-07-23 04:00:20|32678.2|32538.2|32678.2|32538.2|32678.4|32538.4|32678.1|32538.1|5
1627012830000|2021-07-23 04:00:30|32678.1|32538.1|32678.4|32538.4|32678.4|32538.4|32678.1|32538.1|5
1627012840000|2021-07-23 04:00:40|32678.7|32538.7|32678.9|32538.9|32678.9|32538.9|32678.7|32538.7|2
1627012850000|2021-07-23 04:00:50|32679|32539|32665.3|32525.3|32679|32539|32665|32525|17
1627012860000|2021-07-23 04:01:00|32665.4|32525.4|32668.2|32528.2|32668.2|32528.2|32665.3|32525.3|17
1627012870000|2021-07-23 04:01:10|32667.1|32527.1|32665.3|32525.3|32667.1|32527.1|32664.1|32524.1|13
1627012880000|2021-07-23 04:01:20|32667|32527|32668.7|32528.7|32668.9|32528.9|32665.8|32525.8|23
1627012890000|2021-07-23 04:01:30|32668.6|32528.6|32666.8|32526.8|32668.7|32528.7|32664.5|32524.5|27
1627012900000|2021-07-23 04:01:40|32666.9|32526.9|32665.9|32525.9|32667.3|32527.3|32664.4|32524.4|22
1627012910000|2021-07-23 04:01:50|32665.6|32525.6|32655.3|32515.3|32665.6|32525.6|32654.7|32514.7|30
1627012920000|2021-07-23 04:02:00|32655|32515|32653.7|32513.7|32655.1|32515.1|32653.6|32513.6|15
1627012930000|2021-07-23 04:02:10|32648.5|32508.5|32646.9|32506.9|32648.5|32508.5|32646.4|32506.4|14
1627012940000|2021-07-23 04:02:20|32647.9|32507.9|32647.9|32507.9|32647.9|32507.9|32645.9|32505.9|16
1627012950000|2021-07-23 04:02:30|32647.5|32507.5|32650.8|32510.8|32655.9|32515.9|32647.5|32507.5|27
1627012960000|2021-07-23 04:02:40|32651.8|32511.8|32646|32506|32652.8|32512.8|32645.2|32505.2|22
1627012970000|2021-07-23 04:02:50|32645.8|32505.8|32651|32511|32651.5|32511.5|32644.2|32504.2|29
1627012980000|2021-07-23 04:03:00|32651.2|32511.2|32654.2|32514.2|32660.5|32520.5|32650.7|32510.7|21
1627012990000|2021-07-23 04:03:10|32654.4|32514.4|32660.9|32520.9|32660.9|32520.9|32654.4|32514.4|21
1627013000000|2021-07-23 04:03:20|32662.8|32522.8|32661.2|32521.2|32662.8|32522.8|32660.4|32520.4|12
1627013010000|2021-07-23 04:03:30|32661.3|32521.3|32660.6|32520.6|32661.3|32521.3|32659.1|32519.1|16
1627013020000|2021-07-23 04:03:40|32660|32520|32653.2|32513.2|32660.1|32520.1|32653.2|32513.2|12
1627013030000|2021-07-23 04:03:50|32653.3|32513.3|32656.7|32516.7|32657.4|32517.4|32653.3|32513.3|8
1627013040000|2021-07-23 04:04:00|32657.1|32517.1|32653.6|32513.6|32657.1|32517.1|32653|32513|16
1627013050000|2021-07-23 04:04:10|32653.4|32513.4|32653|32513|32653.4|32513.4|32653|32513|6
1627013060000|2021-07-23 04:04:20|32653.1|32513.1|32654.6|32514.6|32655.3|32515.3|32653.1|32513.1|12
1627013070000|2021-07-23 04:04:30|32654.5|32514.5|32653.4|32513.4|32655.3|32515.3|32653.4|32513.4|24
1627013080000|2021-07-23 04:04:40|32654.4|32514.4|32653.4|32513.4|32655.3|32515.3|32653.4|32513.4|5
1627013090000|2021-07-23 04:04:50|32652.4|32512.4|32640.5|32500.5|32653.4|32513.4|32640.5|32500.5|11
1627013100000|2021-07-23 04:05:00|32640.1|32500.1|32651.8|32511.8|32652.8|32512.8|32638.8|32498.8|19
1627013110000|2021-07-23 04:05:10|32651.9|32511.9|32653.4|32513.4|32654.2|32514.2|32651.4|32511.4|6
1627013120000|2021-07-23 04:05:20|32650.8|32510.8|32650.1|32510.1|32650.8|32510.8|32649.9|32509.9|4
1627013130000|2021-07-23 04:05:30|32650.2|32510.2|32646.7|32506.7|32650.2|32510.2|32646|32506|18
1627013140000|2021-07-23 04:05:40|32646.3|32506.3|32647.7|32507.7|32647.7|32507.7|32646.3|32506.3|6
1627013150000|2021-07-23 04:05:50|32650.2|32510.2|32649.8|32509.8|32651.5|32511.5|32649.8|32509.8|11
1627013160000|2021-07-23 04:06:00|32652.8|32512.8|32659.7|32519.7|32659.7|32519.7|32652.1|32512.1|8
1627013170000|2021-07-23 04:06:10|32660.6|32520.6|32661.7|32521.7|32662.7|32522.7|32660.4|32520.4|12
1627013180000|2021-07-23 04:06:20|32660.9|32520.9|32660.9|32520.9|32660.9|32520.9|32660.9|32520.9|1
1627013190000|2021-07-23 04:06:30|32661.7|32521.7|32662.7|32522.7|32662.8|32522.8|32660.9|32520.9|7
1627013200000|2021-07-23 04:06:40|32662.1|32522.1|32661|32521|32662.4|32522.4|32657.2|32517.2|16
1627013210000|2021-07-23 04:06:50|32662.4|32522.4|32661.2|32521.2|32662.4|32522.4|32655.8|32515.8|24
1627013220000|2021-07-23 04:07:00|32660|32520|32662.2|32522.2|32662.4|32522.4|32659.9|32519.9|27
1627013230000|2021-07-23 04:07:10|32662.3|32522.3|32664.3|32524.3|32665.1|32525.1|32661.6|32521.6|22
1627013240000|2021-07-23 04:07:20|32664.2|32524.2|32665.6|32525.6|32666.7|32526.7|32663.8|32523.8|11
1627013250000|2021-07-23 04:07:30|32665.3|32525.3|32669.1|32529.1|32669.1|32529.1|32665.3|32525.3|2
1627013260000|2021-07-23 04:07:40|32669.8|32529.8|32670.4|32530.4|32672|32532|32669.8|32529.8|5
1627013270000|2021-07-23 04:07:50|32669.6|32529.6|32670.2|32530.2|32670.4|32530.4|32669.5|32529.5|5
1627013280000|2021-07-23 04:08:00|32669.5|32529.5|32667|32527|32671.4|32531.4|32663.5|32523.5|18
1627013290000|2021-07-23 04:08:10|32666.9|32526.9|32668.6|32528.6|32668.7|32528.7|32666.1|32526.1|30
1627013300000|2021-07-23 04:08:20|32668.2|32528.2|32668.3|32528.3|32668.6|32528.6|32666.7|32526.7|22
1627013310000|2021-07-23 04:08:30|32668.2|32528.2|32664.1|32524.1|32668.6|32528.6|32661.4|32521.4|30
1627013320000|2021-07-23 04:08:40|32663.2|32523.2|32665.1|32525.1|32665.5|32525.5|32663.2|32523.2|29
1627013330000|2021-07-23 04:08:50|32665.2|32525.2|32667.6|32527.6|32668.9|32528.9|32665.2|32525.2|12
1627013340000|2021-07-23 04:09:00|32668.6|32528.6|32671.7|32531.7|32672.1|32532.1|32667.6|32527.6|9
1627013350000|2021-07-23 04:09:10|32672.5|32532.5|32671.3|32531.3|32672.7|32532.7|32671|32531|9
1627013360000|2021-07-23 04:09:20|32671.4|32531.4|32670.7|32530.7|32671.5|32531.5|32670.7|32530.7|5
1627013370000|2021-07-23 04:09:30|32671.2|32531.2|32671.2|32531.2|32671.3|32531.3|32671.2|32531.2|5
1627013380000|2021-07-23 04:09:40|32671.3|32531.3|32670.7|32530.7|32671.3|32531.3|32670.5|32530.5|6
1627013390000|2021-07-23 04:09:50|32671|32531|32676.7|32536.7|32676.9|32536.9|32671|32531|12
1627013400000|2021-07-23 04:10:00|32676.6|32536.6|32679.6|32539.6|32679.6|32539.6|32673.3|32533.3|10
1627013410000|2021-07-23 04:10:10|32681.2|32541.2|32687.2|32547.2|32687.8|32547.8|32681.2|32541.2|19
1627013420000|2021-07-23 04:10:20|32683.1|32543.1|32684.9|32544.9|32688.1|32548.1|32682.8|32542.8|12
1627013430000|2021-07-23 04:10:30|32685.6|32545.6|32682.7|32542.7|32687.1|32547.1|32682.7|32542.7|15
1627013440000|2021-07-23 04:10:40|32684|32544|32684|32544|32684|32544|32682.7|32542.7|3
1627013450000|2021-07-23 04:10:50|32682.7|32542.7|32686.3|32546.3|32687.2|32547.2|32682.7|32542.7|17
1627013460000|2021-07-23 04:11:00|32686.1|32546.1|32711.3|32571.3|32715.8|32575.8|32683.5|32543.5|30
1627013470000|2021-07-23 04:11:10|32710.9|32570.9|32709.2|32569.2|32715.1|32575.1|32706.2|32566.2|14
1627013480000|2021-07-23 04:11:20|32709.1|32569.1|32711.8|32571.8|32713.8|32573.8|32709.1|32569.1|7
1627013490000|2021-07-23 04:11:30|32711|32571|32717.1|32577.1|32717.1|32577.1|32708|32568|24
1627013500000|2021-07-23 04:11:40|32717.3|32577.3|32717.4|32577.4|32718.5|32578.5|32716.4|32576.4|9
1627013510000|2021-07-23 04:11:50|32717.9|32577.9|32717.2|32577.2|32717.9|32577.9|32717.2|32577.2|6
1627013520000|2021-07-23 04:12:00|32717.9|32577.9|32711.8|32571.8|32717.9|32577.9|32708.3|32568.3|14
1627013530000|2021-07-23 04:12:10|32715.1|32575.1|32714.7|32574.7|32716.2|32576.2|32713|32573|17
1627013540000|2021-07-23 04:12:20|32715.4|32575.4|32716.6|32576.6|32718.4|32578.4|32714.1|32574.1|12
1627013550000|2021-07-23 04:12:30|32716.3|32576.3|32719.9|32579.9|32719.9|32579.9|32716.3|32576.3|16
1627013560000|2021-07-23 04:12:40|32718.6|32578.6|32711.7|32571.7|32718.8|32578.8|32711.7|32571.7|20
1627013570000|2021-07-23 04:12:50|32711.8|32571.8|32714.1|32574.1|32717.5|32577.5|32711|32571|10
1627013580000|2021-07-23 04:13:00|32713.7|32573.7|32706.9|32566.9|32716.5|32576.5|32706.9|32566.9|16
1627013590000|2021-07-23 04:13:10|32705.4|32565.4|32704.6|32564.6|32705.4|32565.4|32703.6|32563.6|10
1627013600000|2021-07-23 04:13:20|32705|32565|32704.7|32564.7|32705|32565|32704.7|32564.7|4
1627013610000|2021-07-23 04:13:30|32705|32565|32704.7|32564.7|32705|32565|32704.7|32564.7|2
1627013620000|2021-07-23 04:13:40|32705|32565|32708.1|32568.1|32708.1|32568.1|32705|32565|7
1627013630000|2021-07-23 04:13:50|32708.9|32568.9|32708.7|32568.7|32708.9|32568.9|32704.6|32564.6|8
1627013640000|2021-07-23 04:14:00|32708.4|32568.4|32706.1|32566.1|32708.4|32568.4|32706.1|32566.1|2
1627013650000|2021-07-23 04:14:10|32706|32566|32721.2|32581.2|32721.2|32581.2|32706|32566|19
1627013660000|2021-07-23 04:14:20|32721.8|32581.8|32718|32578|32729|32589|32717.9|32577.9|20
1627013670000|2021-07-23 04:14:30|32716.8|32576.8|32719.4|32579.4|32722.6|32582.6|32716.8|32576.8|6
1627013680000|2021-07-23 04:14:40|32716.8|32576.8|32729.5|32589.5|32729.5|32589.5|32716.8|32576.8|13
1627013690000|2021-07-23 04:14:50|32730.2|32590.2|32730.6|32590.6|32730.9|32590.9|32729.5|32589.5|8
1627013700000|2021-07-23 04:15:00|32730.9|32590.9|32730.9|32590.9|32730.9|32590.9|32730.9|32590.9|1
1627013720000|2021-07-23 04:15:20|32730|32590|32720.3|32580.3|32730|32590|32720.3|32580.3|3
1627013730000|2021-07-23 04:15:30|32718.3|32578.3|32718.6|32578.6|32718.6|32578.6|32717|32577|6
1627013740000|2021-07-23 04:15:40|32720.2|32580.2|32720.2|32580.2|32720.6|32580.6|32720.2|32580.2|7
1627013750000|2021-07-23 04:15:50|32720.3|32580.3|32720.2|32580.2|32720.3|32580.3|32720.2|32580.2|2
1627013770000|2021-07-23 04:16:10|32720.6|32580.6|32719|32579|32721|32581|32719|32579|5
1627013800000|2021-07-23 04:16:40|32718.5|32578.5|32718|32578|32718.5|32578.5|32718|32578|2
1627013810000|2021-07-23 04:16:50|32713.2|32573.2|32708|32568|32713.2|32573.2|32708|32568|4
1627013820000|2021-07-23 04:17:00|32713.9|32573.9|32713.9|32573.9|32714.6|32574.6|32713.9|32573.9|3
1627013830000|2021-07-23 04:17:10|32710.7|32570.7|32697|32557|32710.7|32570.7|32695.9|32555.9|17
1627013840000|2021-07-23 04:17:20|32696.9|32556.9|32697.2|32557.2|32697.2|32557.2|32696.8|32556.8|3
1627013850000|2021-07-23 04:17:30|32696.8|32556.8|32697.3|32557.3|32697.3|32557.3|32696.8|32556.8|5
1627013860000|2021-07-23 04:17:40|32697.2|32557.2|32697.3|32557.3|32697.3|32557.3|32697.2|32557.2|2
1627013870000|2021-07-23 04:17:50|32697.2|32557.2|32697.3|32557.3|32697.3|32557.3|32697.2|32557.2|2
1627013880000|2021-07-23 04:18:00|32697.2|32557.2|32697.3|32557.3|32697.3|32557.3|32697.1|32557.1|5
1627013890000|2021-07-23 04:18:10|32697.2|32557.2|32697.6|32557.6|32697.7|32557.7|32697.1|32557.1|4
1627013900000|2021-07-23 04:18:20|32697.7|32557.7|32697.8|32557.8|32697.8|32557.8|32697.7|32557.7|2
1627013910000|2021-07-23 04:18:30|32697.7|32557.7|32697.4|32557.4|32697.7|32557.7|32697.2|32557.2|3
1627013920000|2021-07-23 04:18:40|32697.6|32557.6|32697.4|32557.4|32697.7|32557.7|32697.4|32557.4|7
1627013930000|2021-07-23 04:18:50|32697.6|32557.6|32697.5|32557.5|32697.6|32557.6|32696|32556|6
1627013940000|2021-07-23 04:19:00|32697.2|32557.2|32712.8|32572.8|32713|32573|32697.2|32557.2|23
1627013950000|2021-07-23 04:19:10|32712.7|32572.7|32714|32574|32714.2|32574.2|32712.2|32572.2|25
1627013960000|2021-07-23 04:19:20|32714.4|32574.4|32714.6|32574.6|32714.6|32574.6|32705.8|32565.8|11
1627013970000|2021-07-23 04:19:30|32716.1|32576.1|32712.1|32572.1|32718|32578|32712.1|32572.1|4
1627013980000|2021-07-23 04:19:40|32711|32571|32745.9|32605.9|32745.9|32605.9|32705.8|32565.8|15
1627013990000|2021-07-23 04:19:50|32745.5|32605.5|32744.7|32604.7|32748.7|32608.7|32734.8|32594.8|24
1627014000000|2021-07-23 04:20:00|32745.4|32605.4|32740.3|32600.3|32745.8|32605.8|32737.4|32597.4|11
1627014010000|2021-07-23 04:20:10|32737.4|32597.4|32734.4|32594.4|32740.3|32600.3|32733.7|32593.7|6
1627014020000|2021-07-23 04:20:20|32734.5|32594.5|32734.4|32594.4|32734.5|32594.5|32734.4|32594.4|2
1627014030000|2021-07-23 04:20:30|32734.5|32594.5|32734.5|32594.5|32734.5|32594.5|32734.5|32594.5|1
1627014040000|2021-07-23 04:20:40|32733.7|32593.7|32733|32593|32733.7|32593.7|32729.1|32589.1|5
1627014050000|2021-07-23 04:20:50|32730.1|32590.1|32730.1|32590.1|32730.1|32590.1|32730.1|32590.1|1
1627014060000|2021-07-23 04:21:00|32730|32590|32720.9|32580.9|32730|32590|32719.6|32579.6|5
1627014070000|2021-07-23 04:21:10|32723.6|32583.6|32720.9|32580.9|32723.8|32583.8|32720.9|32580.9|4
1627014080000|2021-07-23 04:21:20|32721.1|32581.1|32720.9|32580.9|32721.1|32581.1|32720.9|32580.9|2
1627014090000|2021-07-23 04:21:30|32716.3|32576.3|32716.3|32576.3|32716.3|32576.3|32716.3|32576.3|1
1627014100000|2021-07-23 04:21:40|32717.2|32577.2|32712.6|32572.6|32717.2|32577.2|32712.6|32572.6|13
1627014110000|2021-07-23 04:21:50|32713.7|32573.7|32715.6|32575.6|32720.9|32580.9|32713.7|32573.7|14
1627014120000|2021-07-23 04:22:00|32715.7|32575.7|32714.6|32574.6|32716.8|32576.8|32713.8|32573.8|24
1627014130000|2021-07-23 04:22:10|32714.9|32574.9|32714.4|32574.4|32715.7|32575.7|32714.4|32574.4|9
1627014140000|2021-07-23 04:22:20|32714.5|32574.5|32720.9|32580.9|32721.1|32581.1|32714.5|32574.5|15
1627014150000|2021-07-23 04:22:30|32721.8|32581.8|32726.6|32586.6|32726.6|32586.6|32720.9|32580.9|6
1627014160000|2021-07-23 04:22:40|32726.1|32586.1|32720.9|32580.9|32726.1|32586.1|32720.9|32580.9|18
1627014170000|2021-07-23 04:22:50|32717.1|32577.1|32721.4|32581.4|32721.4|32581.4|32717.1|32577.1|3
1627014180000|2021-07-23 04:23:00|32720.5|32580.5|32720|32580|32720.7|32580.7|32719.9|32579.9|5
1627014190000|2021-07-23 04:23:10|32720.1|32580.1|32718.9|32578.9|32720.1|32580.1|32714.9|32574.9|14
1627014200000|2021-07-23 04:23:20|32720|32580|32725|32585|32725|32585|32718.9|32578.9|15
1627014210000|2021-07-23 04:23:30|32725.2|32585.2|32722.9|32582.9|32725.2|32585.2|32722.9|32582.9|9
1627014220000|2021-07-23 04:23:40|32724.5|32584.5|32726.5|32586.5|32728.6|32588.6|32722.9|32582.9|15
1627014230000|2021-07-23 04:23:50|32722.9|32582.9|32723.3|32583.3|32723.5|32583.5|32714.8|32574.8|19
1627014240000|2021-07-23 04:24:00|32723.4|32583.4|32729.3|32589.3|32729.8|32589.8|32722.9|32582.9|14
1627014250000|2021-07-23 04:24:10|32731.2|32591.2|32735.5|32595.5|32735.5|32595.5|32731.2|32591.2|2
1627014260000|2021-07-23 04:24:20|32738.1|32598.1|32739.5|32599.5|32740.4|32600.4|32736.3|32596.3|8
1627014270000|2021-07-23 04:24:30|32739.1|32599.1|32743.2|32603.2|32743.2|32603.2|32738.6|32598.6|20
1627014280000|2021-07-23 04:24:40|32743.3|32603.3|32743.3|32603.3|32743.4|32603.4|32743.3|32603.3|3
1627014290000|2021-07-23 04:24:50|32746.2|32606.2|32751.6|32611.6|32751.7|32611.7|32746.2|32606.2|14
1627014300000|2021-07-23 04:25:00|32750.4|32610.4|32750.9|32610.9|32752.7|32612.7|32750|32610|14
1627014310000|2021-07-23 04:25:10|32752.5|32612.5|32745.4|32605.4|32752.5|32612.5|32745.4|32605.4|11
1627014320000|2021-07-23 04:25:20|32745.9|32605.9|32737.8|32597.8|32746|32606|32736.6|32596.6|13
1627014330000|2021-07-23 04:25:30|32736.7|32596.7|32733.3|32593.3|32736.7|32596.7|32733.3|32593.3|8
1627014340000|2021-07-23 04:25:40|32732.7|32592.7|32733.6|32593.6|32735|32595|32731.9|32591.9|20
1627014350000|2021-07-23 04:25:50|32733.3|32593.3|32731.5|32591.5|32733.3|32593.3|32731.5|32591.5|13
1627014360000|2021-07-23 04:26:00|32731.3|32591.3|32717.8|32577.8|32740.2|32600.2|32717.1|32577.1|32
1627014370000|2021-07-23 04:26:10|32719.4|32579.4|32717.3|32577.3|32719.4|32579.4|32716|32576|16
1627014380000|2021-07-23 04:26:20|32718.9|32578.9|32721.9|32581.9|32722.6|32582.6|32717.1|32577.1|14
1627014390000|2021-07-23 04:26:30|32721.6|32581.6|32729.1|32589.1|32729.1|32589.1|32720.7|32580.7|16
1627014400000|2021-07-23 04:26:40|32730.2|32590.2|32729.1|32589.1|32730.2|32590.2|32729.1|32589.1|5
1627014410000|2021-07-23 04:26:50|32728.3|32588.3|32722.6|32582.6|32728.3|32588.3|32720.9|32580.9|12
1627014420000|2021-07-23 04:27:00|32722.9|32582.9|32720.4|32580.4|32722.9|32582.9|32715.7|32575.7|16
1627014430000|2021-07-23 04:27:10|32717.9|32577.9|32732|32592|32732|32592|32717.5|32577.5|13
1627014440000|2021-07-23 04:27:20|32731.3|32591.3|32738.9|32598.9|32739.6|32599.6|32731.1|32591.1|8
1627014450000|2021-07-23 04:27:30|32738.6|32598.6|32738.8|32598.8|32738.8|32598.8|32736.2|32596.2|9
1627014460000|2021-07-23 04:27:40|32738.5|32598.5|32738.3|32598.3|32738.5|32598.5|32735.8|32595.8|7
1627014470000|2021-07-23 04:27:50|32737.5|32597.5|32728.2|32588.2|32738.8|32598.8|32728.2|32588.2|18
1627014480000|2021-07-23 04:28:00|32728.7|32588.7|32728.6|32588.6|32730.6|32590.6|32724.5|32584.5|13
1627014490000|2021-07-23 04:28:10|32724.7|32584.7|32724.1|32584.1|32724.7|32584.7|32724|32584|23
1627014500000|2021-07-23 04:28:20|32724|32584|32732.9|32592.9|32732.9|32592.9|32724|32584|15
1627014510000|2021-07-23 04:28:30|32732.1|32592.1|32724|32584|32732.6|32592.6|32724|32584|13
1627014520000|2021-07-23 04:28:40|32727|32587|32720.8|32580.8|32727.2|32587.2|32717.4|32577.4|15
1627014530000|2021-07-23 04:28:50|32719.4|32579.4|32715.3|32575.3|32721.3|32581.3|32714.1|32574.1|17
1627014540000|2021-07-23 04:29:00|32714.8|32574.8|32718.7|32578.7|32719.4|32579.4|32712.9|32572.9|26
1627014550000|2021-07-23 04:29:10|32718.2|32578.2|32735.2|32595.2|32736|32596|32717.6|32577.6|27
1627014560000|2021-07-23 04:29:20|32734.6|32594.6|32734.8|32594.8|32736|32596|32731.6|32591.6|13
1627014570000|2021-07-23 04:29:30|32735.7|32595.7|32731.9|32591.9|32735.7|32595.7|32731.9|32591.9|2
1627014580000|2021-07-23 04:29:40|32735.7|32595.7|32730.7|32590.7|32736|32596|32730.7|32590.7|12
1627014590000|2021-07-23 04:29:50|32731.1|32591.1|32735.7|32595.7|32735.7|32595.7|32731.1|32591.1|24
1627014600000|2021-07-23 04:30:00|32735.4|32595.4|32740.7|32600.7|32745.9|32605.9|32735.3|32595.3|24
1627014610000|2021-07-23 04:30:10|32742.5|32602.5|32742|32602|32745.6|32605.6|32739.5|32599.5|24
1627014620000|2021-07-23 04:30:20|32743.2|32603.2|32745.8|32605.8|32746.7|32606.7|32743.2|32603.2|30
1627014630000|2021-07-23 04:30:30|32745.1|32605.1|32744.4|32604.4|32746.2|32606.2|32741.4|32601.4|21
1627014640000|2021-07-23 04:30:40|32744.2|32604.2|32745.1|32605.1|32747.4|32607.4|32743.7|32603.7|27
1627014650000|2021-07-23 04:30:50|32745|32605|32747.8|32607.8|32747.9|32607.9|32744.2|32604.2|19
1627014660000|2021-07-23 04:31:00|32747|32607|32745.5|32605.5|32747.4|32607.4|32744.6|32604.6|35
1627014670000|2021-07-23 04:31:10|32745.3|32605.3|32747.1|32607.1|32748.4|32608.4|32742.7|32602.7|28
1627014680000|2021-07-23 04:31:20|32747.2|32607.2|32753.8|32613.8|32757.6|32617.6|32747.2|32607.2|21
1627014690000|2021-07-23 04:31:30|32754|32614|32757.9|32617.9|32758|32618|32753.1|32613.1|11
1627014700000|2021-07-23 04:31:40|32760.1|32620.1|32762|32622|32762|32622|32750.2|32610.2|18
1627014710000|2021-07-23 04:31:50|32759.7|32619.7|32754|32614|32759.7|32619.7|32747.5|32607.5|14
1627014720000|2021-07-23 04:32:00|32755.1|32615.1|32747.2|32607.2|32755.1|32615.1|32746.7|32606.7|16
1627014730000|2021-07-23 04:32:10|32746.4|32606.4|32750.6|32610.6|32750.6|32610.6|32746.4|32606.4|18
1627014740000|2021-07-23 04:32:20|32749.8|32609.8|32760.9|32620.9|32762.6|32622.6|32749.8|32609.8|27
1627014750000|2021-07-23 04:32:30|32760.1|32620.1|32758.6|32618.6|32761.9|32621.9|32758.6|32618.6|12
1627014760000|2021-07-23 04:32:40|32758.4|32618.4|32775|32635|32775.5|32635.5|32758.4|32618.4|25
1627014770000|2021-07-23 04:32:50|32775.1|32635.1|32775.2|32635.2|32778.7|32638.7|32771.2|32631.2|27
1627014780000|2021-07-23 04:33:00|32776.2|32636.2|32777.6|32637.6|32778.6|32638.6|32773.9|32633.9|21
1627014790000|2021-07-23 04:33:10|32779.7|32639.7|32780.5|32640.5|32780.5|32640.5|32775.8|32635.8|23
1627014800000|2021-07-23 04:33:20|32780.3|32640.3|32784.1|32644.1|32784.4|32644.4|32779.7|32639.7|22
1627014810000|2021-07-23 04:33:30|32783.8|32643.8|32784.2|32644.2|32786.2|32646.2|32783.5|32643.5|10
1627014820000|2021-07-23 04:33:40|32782.7|32642.7|32782.2|32642.2|32786.9|32646.9|32781.7|32641.7|27
1627014830000|2021-07-23 04:33:50|32784.3|32644.3|32785.2|32645.2|32790.4|32650.4|32781.6|32641.6|18
1627014840000|2021-07-23 04:34:00|32788.5|32648.5|32798.3|32658.3|32801|32661|32788.5|32648.5|17
1627014850000|2021-07-23 04:34:10|32799.4|32659.4|32807.8|32667.8|32807.8|32667.8|32799.4|32659.4|18
1627014860000|2021-07-23 04:34:20|32806.2|32666.2|32805.8|32665.8|32806.9|32666.9|32803.8|32663.8|14
1627014870000|2021-07-23 04:34:30|32806.2|32666.2|32797.8|32657.8|32806.5|32666.5|32797.8|32657.8|19
1627014880000|2021-07-23 04:34:40|32798.1|32658.1|32805.2|32665.2|32805.2|32665.2|32798.1|32658.1|4
1627014890000|2021-07-23 04:34:50|32806.7|32666.7|32816.5|32676.5|32817.8|32677.8|32806.7|32666.7|16
1627014900000|2021-07-23 04:35:00|32818.3|32678.3|32829.5|32689.5|32829.5|32689.5|32813.2|32673.2|30
1627014910000|2021-07-23 04:35:10|32829.1|32689.1|32834.7|32694.7|32840.4|32700.4|32827.4|32687.4|33
1627014920000|2021-07-23 04:35:20|32834.4|32694.4|32822|32682|32837.9|32697.9|32822|32682|29
1627014930000|2021-07-23 04:35:30|32821.6|32681.6|32823.5|32683.5|32823.6|32683.6|32817|32677|25
1627014940000|2021-07-23 04:35:40|32821.6|32681.6|32822.1|32682.1|32822.7|32682.7|32817.9|32677.9|10
1627014950000|2021-07-23 04:35:50|32817.4|32677.4|32806.4|32666.4|32817.4|32677.4|32805.3|32665.3|20
1627014960000|2021-07-23 04:36:00|32807.8|32667.8|32802.6|32662.6|32812.7|32672.7|32802.6|32662.6|20
1627014970000|2021-07-23 04:36:10|32800.8|32660.8|32792.7|32652.7|32805.9|32665.9|32792.7|32652.7|23
1627014980000|2021-07-23 04:36:20|32792.4|32652.4|32791.8|32651.8|32794.1|32654.1|32789.6|32649.6|14
1627014990000|2021-07-23 04:36:30|32792.1|32652.1|32788.6|32648.6|32792.1|32652.1|32788.6|32648.6|5
1627015000000|2021-07-23 04:36:40|32789.7|32649.7|32772.6|32632.6|32789.9|32649.9|32772.6|32632.6|21
1627015010000|2021-07-23 04:36:50|32774.3|32634.3|32756.4|32616.4|32774.3|32634.3|32756.4|32616.4|9
1627015020000|2021-07-23 04:37:00|32757.5|32617.5|32756.3|32616.3|32757.5|32617.5|32756.3|32616.3|2
1627015030000|2021-07-23 04:37:10|32756.4|32616.4|32757.9|32617.9|32761|32621|32755.5|32615.5|21
1627015040000|2021-07-23 04:37:20|32758.2|32618.2|32764.5|32624.5|32764.5|32624.5|32758.2|32618.2|8
1627015050000|2021-07-23 04:37:30|32762.8|32622.8|32758.4|32618.4|32763.9|32623.9|32757.5|32617.5|19
1627015060000|2021-07-23 04:37:40|32757.8|32617.8|32759.8|32619.8|32759.8|32619.8|32757.4|32617.4|16
1627015070000|2021-07-23 04:37:50|32759.9|32619.9|32760.1|32620.1|32760.8|32620.8|32759.9|32619.9|9
1627015080000|2021-07-23 04:38:00|32760.5|32620.5|32765.6|32625.6|32767.1|32627.1|32760.5|32620.5|16
1627015090000|2021-07-23 04:38:10|32763.9|32623.9|32765.7|32625.7|32765.7|32625.7|32763.9|32623.9|10
1627015100000|2021-07-23 04:38:20|32765.2|32625.2|32765.7|32625.7|32765.7|32625.7|32765.2|32625.2|4
1627015110000|2021-07-23 04:38:30|32763.9|32623.9|32767|32627|32767|32627|32763.9|32623.9|10
1627015120000|2021-07-23 04:38:40|32766.4|32626.4|32766.9|32626.9|32767|32627|32763.9|32623.9|12
1627015130000|2021-07-23 04:38:50|32767|32627|32766.9|32626.9|32767.5|32627.5|32764.3|32624.3|11
1627015140000|2021-07-23 04:39:00|32766.7|32626.7|32766.7|32626.7|32767.6|32627.6|32766.4|32626.4|17
1627015150000|2021-07-23 04:39:10|32767.6|32627.6|32774.6|32634.6|32774.6|32634.6|32764.3|32624.3|10
1627015160000|2021-07-23 04:39:20|32774.5|32634.5|32776.4|32636.4|32776.5|32636.5|32767.5|32627.5|18
1627015170000|2021-07-23 04:39:30|32776.9|32636.9|32775.7|32635.7|32778|32638|32775.7|32635.7|5
1627015180000|2021-07-23 04:39:40|32775.2|32635.2|32771.9|32631.9|32775.2|32635.2|32770.7|32630.7|19
1627015190000|2021-07-23 04:39:50|32771.7|32631.7|32772.8|32632.8|32773.4|32633.4|32771|32631|11
1627015200000|2021-07-23 04:40:00|32771.1|32631.1|32761.4|32621.4|32771.1|32631.1|32761.4|32621.4|11
1627015210000|2021-07-23 04:40:10|32761.3|32621.3|32759.5|32619.5|32764.7|32624.7|32758.5|32618.5|21
1627015220000|2021-07-23 04:40:20|32757.2|32617.2|32750.9|32610.9|32757.2|32617.2|32750.9|32610.9|6
1627015230000|2021-07-23 04:40:30|32750.8|32610.8|32750|32610|32750.8|32610.8|32750|32610|4
1627015240000|2021-07-23 04:40:40|32749.7|32609.7|32750|32610|32750|32610|32749.7|32609.7|4
1627015250000|2021-07-23 04:40:50|32746.8|32606.8|32749.8|32609.8|32750|32610|32746.8|32606.8|7
1627015260000|2021-07-23 04:41:00|32749.5|32609.5|32749|32609|32749.5|32609.5|32749|32609|5
1627015270000|2021-07-23 04:41:10|32748|32608|32740.1|32600.1|32748|32608|32740.1|32600.1|8
1627015280000|2021-07-23 04:41:20|32739.3|32599.3|32735.8|32595.8|32740.1|32600.1|32735.8|32595.8|12
1627015290000|2021-07-23 04:41:30|32736.3|32596.3|32737.9|32597.9|32737.9|32597.9|32736.3|32596.3|10
1627015310000|2021-07-23 04:41:50|32736.9|32596.9|32737.9|32597.9|32737.9|32597.9|32736.8|32596.8|9
1627015320000|2021-07-23 04:42:00|32735.6|32595.6|32735|32595|32735.8|32595.8|32735|32595|4
1627015330000|2021-07-23 04:42:10|32734.9|32594.9|32735.5|32595.5|32735.5|32595.5|32734.9|32594.9|2
1627015340000|2021-07-23 04:42:20|32736.8|32596.8|32737.5|32597.5|32738.7|32598.7|32736.8|32596.8|15
1627015350000|2021-07-23 04:42:30|32737.7|32597.7|32730.8|32590.8|32737.7|32597.7|32729.8|32589.8|24
1627015360000|2021-07-23 04:42:40|32730.3|32590.3|32731.1|32591.1|32731.1|32591.1|32730.3|32590.3|3
1627015370000|2021-07-23 04:42:50|32730.9|32590.9|32730.8|32590.8|32730.9|32590.9|32730.4|32590.4|5
1627015380000|2021-07-23 04:43:00|32730.7|32590.7|32730.8|32590.8|32731|32591|32730.7|32590.7|7
1627015390000|2021-07-23 04:43:10|32730.9|32590.9|32730.9|32590.9|32731|32591|32730.4|32590.4|9
1627015400000|2021-07-23 04:43:20|32730.8|32590.8|32730.8|32590.8|32744.1|32604.1|32730.6|32590.6|18
1627015410000|2021-07-23 04:43:30|32730|32590|32733.2|32593.2|32733.2|32593.2|32730|32590|12
1627015420000|2021-07-23 04:43:40|32733.1|32593.1|32741.4|32601.4|32742.2|32602.2|32731.1|32591.1|26
1627015430000|2021-07-23 04:43:50|32741.5|32601.5|32732.6|32592.6|32742.8|32602.8|32730.9|32590.9|20
1627015440000|2021-07-23 04:44:00|32733|32593|32730|32590|32734.5|32594.5|32729.7|32589.7|20
1627015450000|2021-07-23 04:44:10|32729.6|32589.6|32725.4|32585.4|32734.4|32594.4|32722|32582|22
1627015460000|2021-07-23 04:44:20|32725.2|32585.2|32730.9|32590.9|32732.4|32592.4|32725.2|32585.2|15
1627015470000|2021-07-23 04:44:30|32731.5|32591.5|32733.1|32593.1|32733.1|32593.1|32730.7|32590.7|3
1627015480000|2021-07-23 04:44:40|32733.4|32593.4|32733.5|32593.5|32733.5|32593.5|32733.4|32593.4|4
1627015490000|2021-07-23 04:44:50|32733.7|32593.7|32734.9|32594.9|32735.4|32595.4|32732.2|32592.2|7
1627015500000|2021-07-23 04:45:00|32734.7|32594.7|32730.9|32590.9|32734.7|32594.7|32728.4|32588.4|30
1627015510000|2021-07-23 04:45:10|32730|32590|32722.9|32582.9|32730.2|32590.2|32721.9|32581.9|16
1627015520000|2021-07-23 04:45:20|32726|32586|32722.7|32582.7|32728.8|32588.8|32721.7|32581.7|20
1627015530000|2021-07-23 04:45:30|32722.8|32582.8|32716.7|32576.7|32723.7|32583.7|32716.7|32576.7|31
1627015540000|2021-07-23 04:45:40|32717.4|32577.4|32715.1|32575.1|32718.2|32578.2|32715.1|32575.1|10
1627015550000|2021-07-23 04:45:50|32714.8|32574.8|32714.4|32574.4|32715.1|32575.1|32712.4|32572.4|16
1627015560000|2021-07-23 04:46:00|32714.6|32574.6|32713.7|32573.7|32714.9|32574.9|32713.7|32573.7|6
1627015570000|2021-07-23 04:46:10|32713.4|32573.4|32712.4|32572.4|32714|32574|32712.4|32572.4|16
1627015580000|2021-07-23 04:46:20|32711.3|32571.3|32701.6|32561.6|32711.3|32571.3|32701.4|32561.4|12
1627015590000|2021-07-23 04:46:30|32701.5|32561.5|32699.5|32559.5|32703.7|32563.7|32699.5|32559.5|22
1627015600000|2021-07-23 04:46:40|32699.3|32559.3|32698.9|32558.9|32699.3|32559.3|32698.9|32558.9|2
1627015610000|2021-07-23 04:46:50|32698.8|32558.8|32699.8|32559.8|32699.8|32559.8|32698.8|32558.8|5
1627015620000|2021-07-23 04:47:00|32700.1|32560.1|32701.2|32561.2|32701.3|32561.3|32699.8|32559.8|10
1627015630000|2021-07-23 04:47:10|32701.3|32561.3|32703.3|32563.3|32704.1|32564.1|32701.3|32561.3|6
1627015640000|2021-07-23 04:47:20|32703.2|32563.2|32704.5|32564.5|32704.5|32564.5|32703.1|32563.1|5
1627015650000|2021-07-23 04:47:30|32699.5|32559.5|32705|32565|32708.6|32568.6|32699.5|32559.5|23
1627015660000|2021-07-23 04:47:40|32704.9|32564.9|32705.3|32565.3|32705.7|32565.7|32704.5|32564.5|10
1627015670000|2021-07-23 04:47:50|32705.5|32565.5|32705|32565|32706.2|32566.2|32705|32565|9
1627015680000|2021-07-23 04:48:00|32705.7|32565.7|32706.4|32566.4|32708.5|32568.5|32705|32565|21
1627015690000|2021-07-23 04:48:10|32706.2|32566.2|32707.7|32567.7|32707.7|32567.7|32706.2|32566.2|13
1627015700000|2021-07-23 04:48:20|32708.1|32568.1|32710.5|32570.5|32713.4|32573.4|32707.1|32567.1|19
1627015710000|2021-07-23 04:48:30|32709.9|32569.9|32715.9|32575.9|32715.9|32575.9|32709.9|32569.9|17
1627015720000|2021-07-23 04:48:40|32715.8|32575.8|32716.8|32576.8|32720.2|32580.2|32712.7|32572.7|30
1627015730000|2021-07-23 04:48:50|32715.6|32575.6|32720.4|32580.4|32720.4|32580.4|32715.6|32575.6|21
1627015740000|2021-07-23 04:49:00|32720.2|32580.2|32720.2|32580.2|32720.4|32580.4|32720.2|32580.2|7
1627015750000|2021-07-23 04:49:10|32720.4|32580.4|32720.2|32580.2|32720.6|32580.6|32720.2|32580.2|6
1627015760000|2021-07-23 04:49:20|32720.5|32580.5|32724.5|32584.5|32725.5|32585.5|32720.2|32580.2|10
1627015770000|2021-07-23 04:49:30|32724.7|32584.7|32721.7|32581.7|32724.7|32584.7|32721.3|32581.3|9
1627015780000|2021-07-23 04:49:40|32722.6|32582.6|32724|32584|32724|32584|32721.9|32581.9|23
1627015790000|2021-07-23 04:49:50|32723.1|32583.1|32724.2|32584.2|32726.5|32586.5|32723.1|32583.1|15
1627015800000|2021-07-23 04:50:00|32724|32584|32725.3|32585.3|32725.3|32585.3|32723.5|32583.5|4
1627015810000|2021-07-23 04:50:10|32724.9|32584.9|32720.9|32580.9|32725.5|32585.5|32720.9|32580.9|16
1627015820000|2021-07-23 04:50:20|32724.7|32584.7|32730|32590|32730|32590|32720.9|32580.9|11
1627015830000|2021-07-23 04:50:30|32731.1|32591.1|32727.8|32587.8|32731.1|32591.1|32726.8|32586.8|10
1627015840000|2021-07-23 04:50:40|32728|32588|32730.7|32590.7|32732.1|32592.1|32720.9|32580.9|19
1627015850000|2021-07-23 04:50:50|32730.2|32590.2|32730.9|32590.9|32730.9|32590.9|32725.8|32585.8|12
1627015860000|2021-07-23 04:51:00|32730.7|32590.7|32727.4|32587.4|32730.7|32590.7|32727.4|32587.4|6
1627015870000|2021-07-23 04:51:10|32727.9|32587.9|32729.7|32589.7|32731.2|32591.2|32725.5|32585.5|13
1627015880000|2021-07-23 04:51:20|32730.9|32590.9|32731|32591|32732.7|32592.7|32728.2|32588.2|26
1627015890000|2021-07-23 04:51:30|32731.3|32591.3|32707.3|32567.3|32731.4|32591.4|32706.1|32566.1|25
1627015900000|2021-07-23 04:51:40|32706.8|32566.8|32709.4|32569.4|32709.4|32569.4|32706.4|32566.4|13
1627015910000|2021-07-23 04:51:50|32709.3|32569.3|32708.4|32568.4|32710.2|32570.2|32707.9|32567.9|23
1627015920000|2021-07-23 04:52:00|32709.1|32569.1|32707.9|32567.9|32710.2|32570.2|32707.3|32567.3|18
1627015930000|2021-07-23 04:52:10|32708.7|32568.7|32709.9|32569.9|32709.9|32569.9|32707.9|32567.9|15
1627015940000|2021-07-23 04:52:20|32708.6|32568.6|32707.4|32567.4|32708.7|32568.7|32707.4|32567.4|12
1627015970000|2021-07-23 04:52:50|32707.3|32567.3|32707.3|32567.3|32707.3|32567.3|32707.3|32567.3|1
1627015980000|2021-07-23 04:53:00|32707.5|32567.5|32707.4|32567.4|32707.5|32567.5|32707|32567|8
1627015990000|2021-07-23 04:53:10|32707.3|32567.3|32707.3|32567.3|32707.5|32567.5|32707|32567|5
1627016000000|2021-07-23 04:53:20|32716.7|32576.7|32713.5|32573.5|32716.7|32576.7|32713.5|32573.5|2
1627016010000|2021-07-23 04:53:30|32711.6|32571.6|32708.2|32568.2|32713.5|32573.5|32708.2|32568.2|11
1627016020000|2021-07-23 04:53:40|32707.8|32567.8|32709.3|32569.3|32709.3|32569.3|32707.8|32567.8|3
1627016030000|2021-07-23 04:53:50|32709.7|32569.7|32713.2|32573.2|32713.2|32573.2|32709.7|32569.7|4
1627016040000|2021-07-23 04:54:00|32714.1|32574.1|32714.1|32574.1|32714.1|32574.1|32714.1|32574.1|1
1627016050000|2021-07-23 04:54:10|32713.3|32573.3|32727.5|32587.5|32727.5|32587.5|32713.3|32573.3|13
1627016060000|2021-07-23 04:54:20|32730|32590|32730|32590|32730|32590|32730|32590|1
1627016070000|2021-07-23 04:54:30|32729|32589|32729|32589|32729.2|32589.2|32729|32589|3
1627016080000|2021-07-23 04:54:40|32729.7|32589.7|32732.7|32592.7|32734.2|32594.2|32729|32589|6
1627016090000|2021-07-23 04:54:50|32732.4|32592.4|32732.3|32592.3|32732.4|32592.4|32731.8|32591.8|8
1627016100000|2021-07-23 04:55:00|32733.4|32593.4|32741.6|32601.6|32742.2|32602.2|32733.4|32593.4|20
1627016110000|2021-07-23 04:55:10|32741.4|32601.4|32739.4|32599.4|32742|32602|32738.6|32598.6|17
1627016120000|2021-07-23 04:55:20|32740.2|32600.2|32738.8|32598.8|32741.5|32601.5|32738.8|32598.8|22
1627016130000|2021-07-23 04:55:30|32738.7|32598.7|32738.1|32598.1|32741.8|32601.8|32736.6|32596.6|21
1627016140000|2021-07-23 04:55:40|32738|32598|32733|32593|32740.3|32600.3|32732.5|32592.5|25
1627016150000|2021-07-23 04:55:50|32730.5|32590.5|32731.5|32591.5|32731.5|32591.5|32727.8|32587.8|17
1627016160000|2021-07-23 04:56:00|32731.4|32591.4|32729.5|32589.5|32731.5|32591.5|32728.3|32588.3|11
1627016170000|2021-07-23 04:56:10|32730.9|32590.9|32730.9|32590.9|32731|32591|32730.9|32590.9|3
1627016180000|2021-07-23 04:56:20|32731|32591|32737.6|32597.6|32737.6|32597.6|32731|32591|16
1627016190000|2021-07-23 04:56:30|32739.1|32599.1|32741|32601|32742.8|32602.8|32739.1|32599.1|15
1627016200000|2021-07-23 04:56:40|32740.6|32600.6|32741.4|32601.4|32743|32603|32740.6|32600.6|10
1627016210000|2021-07-23 04:56:50|32741|32601|32741|32601|32741.6|32601.6|32740.6|32600.6|15
1627016220000|2021-07-23 04:57:00|32743.7|32603.7|32743.5|32603.5|32743.7|32603.7|32743|32603|4
1627016230000|2021-07-23 04:57:10|32743.4|32603.4|32743.5|32603.5|32743.5|32603.5|32743.3|32603.3|4
1627016240000|2021-07-23 04:57:20|32745.2|32605.2|32743.6|32603.6|32745.2|32605.2|32743.6|32603.6|2
1627016250000|2021-07-23 04:57:30|32748.9|32608.9|32753.1|32613.1|32756|32616|32747.1|32607.1|25
1627016260000|2021-07-23 04:57:40|32753.7|32613.7|32759.7|32619.7|32762.4|32622.4|32753.7|32613.7|19
1627016270000|2021-07-23 04:57:50|32768.9|32628.9|32759.8|32619.8|32768.9|32628.9|32759|32619|25
1627016280000|2021-07-23 04:58:00|32760.2|32620.2|32764.6|32624.6|32764.6|32624.6|32758.6|32618.6|17
1627016290000|2021-07-23 04:58:10|32765.6|32625.6|32765.5|32625.5|32770.4|32630.4|32765.5|32625.5|14
1627016300000|2021-07-23 04:58:20|32766|32626|32766|32626|32766|32626|32765.8|32625.8|3
1627016310000|2021-07-23 04:58:30|32766.1|32626.1|32762.5|32622.5|32766.1|32626.1|32760.1|32620.1|17
1627016320000|2021-07-23 04:58:40|32757.8|32617.8|32760.4|32620.4|32760.4|32620.4|32757|32617|10
1627016330000|2021-07-23 04:58:50|32761.4|32621.4|32763.9|32623.9|32763.9|32623.9|32760|32620|9
1627016340000|2021-07-23 04:59:00|32763.4|32623.4|32763.3|32623.3|32763.8|32623.8|32762.9|32622.9|12
1627016350000|2021-07-23 04:59:10|32763.1|32623.1|32760.5|32620.5|32763.1|32623.1|32756.2|32616.2|18
1627016360000|2021-07-23 04:59:20|32759.9|32619.9|32761.8|32621.8|32761.8|32621.8|32758.7|32618.7|12
1627016370000|2021-07-23 04:59:30|32760.6|32620.6|32765.3|32625.3|32767.2|32627.2|32760.6|32620.6|23
1627016380000|2021-07-23 04:59:40|32765.8|32625.8|32769.8|32629.8|32769.8|32629.8|32765.8|32625.8|16
1627016390000|2021-07-23 04:59:50|32769.9|32629.9|32769.7|32629.7|32769.9|32629.9|32769.7|32629.7|5
1627016400000|2021-07-23 05:00:00|32769.8|32629.8|32772.3|32632.3|32772.7|32632.7|32769.4|32629.4|13
1627016410000|2021-07-23 05:00:10|32773.3|32633.3|32771.9|32631.9|32776.2|32636.2|32771.2|32631.2|17
1627016420000|2021-07-23 05:00:20|32770.2|32630.2|32770.2|32630.2|32770.4|32630.4|32770.2|32630.2|3
1627016430000|2021-07-23 05:00:30|32770.4|32630.4|32770.4|32630.4|32770.4|32630.4|32770.4|32630.4|1
1627016440000|2021-07-23 05:00:40|32772|32632|32759|32619|32772|32632|32756.7|32616.7|27
1627016450000|2021-07-23 05:00:50|32758.5|32618.5|32762.1|32622.1|32762.4|32622.4|32758.3|32618.3|19
1627016460000|2021-07-23 05:01:00|32761.9|32621.9|32761.1|32621.1|32763|32623|32759.7|32619.7|14
1627016470000|2021-07-23 05:01:10|32760.3|32620.3|32760.8|32620.8|32761.7|32621.7|32758|32618|31
1627016480000|2021-07-23 05:01:20|32759.3|32619.3|32755.3|32615.3|32759.3|32619.3|32753.2|32613.2|22
1627016490000|2021-07-23 05:01:30|32756.1|32616.1|32756.1|32616.1|32756.1|32616.1|32753.7|32613.7|12
1627016500000|2021-07-23 05:01:40|32754.4|32614.4|32757|32617|32757.9|32617.9|32754.4|32614.4|7
1627016510000|2021-07-23 05:01:50|32753.1|32613.1|32764.9|32624.9|32765.7|32625.7|32753|32613|18
1627016520000|2021-07-23 05:02:00|32764.5|32624.5|32770|32630|32772.2|32632.2|32764.5|32624.5|20
1627016530000|2021-07-23 05:02:10|32770.1|32630.1|32768.7|32628.7|32771.2|32631.2|32768.7|32628.7|11
1627016540000|2021-07-23 05:02:20|32770.8|32630.8|32774.8|32634.8|32776.7|32636.7|32770.8|32630.8|12
1627016550000|2021-07-23 05:02:30|32774|32634|32776.3|32636.3|32776.8|32636.8|32772.3|32632.3|10
1627016560000|2021-07-23 05:02:40|32776.6|32636.6|32776.5|32636.5|32781.7|32641.7|32776.3|32636.3|27
1627016570000|2021-07-23 05:02:50|32778|32638|32782.9|32642.9|32783.7|32643.7|32777.3|32637.3|16
1627016580000|2021-07-23 05:03:00|32782.4|32642.4|32785.6|32645.6|32785.6|32645.6|32778.8|32638.8|29
1627016590000|2021-07-23 05:03:10|32785.9|32645.9|32774.8|32634.8|32785.9|32645.9|32774.3|32634.3|30
1627016600000|2021-07-23 05:03:20|32776.4|32636.4|32778.8|32638.8|32780.3|32640.3|32776.4|32636.4|13
1627016610000|2021-07-23 05:03:30|32779.2|32639.2|32780.3|32640.3|32781.1|32641.1|32776.2|32636.2|22
1627016620000|2021-07-23 05:03:40|32778.6|32638.6|32780.9|32640.9|32781.5|32641.5|32775.6|32635.6|26
1627016630000|2021-07-23 05:03:50|32781.1|32641.1|32779|32639|32781.1|32641.1|32779|32639|8
1627016640000|2021-07-23 05:04:00|32779.7|32639.7|32782.6|32642.6|32782.6|32642.6|32779.7|32639.7|7
1627016650000|2021-07-23 05:04:10|32782.1|32642.1|32782.6|32642.6|32782.9|32642.9|32782.1|32642.1|6
1627016660000|2021-07-23 05:04:20|32782.9|32642.9|32791.6|32651.6|32791.6|32651.6|32782.9|32642.9|23
1627016670000|2021-07-23 05:04:30|32791.8|32651.8|32791.9|32651.9|32791.9|32651.9|32791.2|32651.2|5
1627016680000|2021-07-23 05:04:40|32791.3|32651.3|32790.7|32650.7|32796.2|32656.2|32790.7|32650.7|12
1627016690000|2021-07-23 05:04:50|32791.2|32651.2|32795.7|32655.7|32796|32656|32782.1|32642.1|31
1627016700000|2021-07-23 05:05:00|32795.5|32655.5|32794.8|32654.8|32796|32656|32793.7|32653.7|20
1627016710000|2021-07-23 05:05:10|32792.7|32652.7|32789.3|32649.3|32794.2|32654.2|32789.3|32649.3|6
1627016720000|2021-07-23 05:05:20|32789.6|32649.6|32790|32650|32790|32650|32786.5|32646.5|5
1627016730000|2021-07-23 05:05:30|32788.4|32648.4|32788.7|32648.7|32790.2|32650.2|32785.4|32645.4|12
1627016740000|2021-07-23 05:05:40|32788.6|32648.6|32790.1|32650.1|32790.2|32650.2|32787.5|32647.5|14
1627016750000|2021-07-23 05:05:50|32790.2|32650.2|32792.7|32652.7|32792.7|32652.7|32789.9|32649.9|19
1627016760000|2021-07-23 05:06:00|32792.6|32652.6|32791.5|32651.5|32792.6|32652.6|32791.4|32651.4|4
1627016770000|2021-07-23 05:06:10|32791.3|32651.3|32791.6|32651.6|32791.9|32651.9|32791.3|32651.3|5
1627016780000|2021-07-23 05:06:20|32796|32656|32791.5|32651.5|32796|32656|32788.7|32648.7|15
1627016790000|2021-07-23 05:06:30|32790.5|32650.5|32790|32650|32791.5|32651.5|32790|32650|9
1627016800000|2021-07-23 05:06:40|32790.6|32650.6|32794.5|32654.5|32795.9|32655.9|32790.6|32650.6|4
1627016820000|2021-07-23 05:07:00|32792|32652|32794.5|32654.5|32794.5|32654.5|32792|32652|4
1627016830000|2021-07-23 05:07:10|32790|32650|32782.7|32642.7|32790|32650|32781.3|32641.3|10
1627016840000|2021-07-23 05:07:20|32785.3|32645.3|32785.3|32645.3|32785.9|32645.9|32785.3|32645.3|5
1627016850000|2021-07-23 05:07:30|32783.1|32643.1|32777|32637|32783.7|32643.7|32776.6|32636.6|21
1627016860000|2021-07-23 05:07:40|32776.9|32636.9|32770.9|32630.9|32777|32637|32766.2|32626.2|22
1627016870000|2021-07-23 05:07:50|32770.4|32630.4|32770.2|32630.2|32770.4|32630.4|32767.5|32627.5|6
1627016880000|2021-07-23 05:08:00|32770.1|32630.1|32770.2|32630.2|32770.3|32630.3|32769.9|32629.9|5
1627016890000|2021-07-23 05:08:10|32769.7|32629.7|32781.4|32641.4|32781.4|32641.4|32769.7|32629.7|17
1627016900000|2021-07-23 05:08:20|32781|32641|32783.3|32643.3|32783.3|32643.3|32780.7|32640.7|7
1627016910000|2021-07-23 05:08:30|32783.4|32643.4|32783.3|32643.3|32783.4|32643.4|32783.3|32643.3|4
1627016920000|2021-07-23 05:08:40|32783.4|32643.4|32776.2|32636.2|32784.1|32644.1|32775.3|32635.3|10
1627016930000|2021-07-23 05:08:50|32774.9|32634.9|32772.3|32632.3|32776.8|32636.8|32771.9|32631.9|25
1627016940000|2021-07-23 05:09:00|32772.7|32632.7|32783.1|32643.1|32783.1|32643.1|32772.7|32632.7|30
1627016950000|2021-07-23 05:09:10|32782.9|32642.9|32787|32647|32787.4|32647.4|32782.9|32642.9|13
1627016960000|2021-07-23 05:09:20|32785.7|32645.7|32786.1|32646.1|32790|32650|32785.7|32645.7|19
1627016970000|2021-07-23 05:09:30|32785.5|32645.5|32785.1|32645.1|32787.5|32647.5|32785.1|32645.1|15
1627016980000|2021-07-23 05:09:40|32786.6|32646.6|32786.6|32646.6|32786.9|32646.9|32786.6|32646.6|3
1627016990000|2021-07-23 05:09:50|32787.6|32647.6|32786.6|32646.6|32787.7|32647.7|32786.6|32646.6|11
1627017000000|2021-07-23 05:10:00|32784.3|32644.3|32782.9|32642.9|32784.5|32644.5|32777.4|32637.4|22
1627017010000|2021-07-23 05:10:10|32782.7|32642.7|32785.6|32645.6|32787.1|32647.1|32782.7|32642.7|11
1627017020000|2021-07-23 05:10:20|32787.5|32647.5|32787.1|32647.1|32787.5|32647.5|32786.8|32646.8|12
1627017030000|2021-07-23 05:10:30|32787.2|32647.2|32779|32639|32787.2|32647.2|32779|32639|8
1627017040000|2021-07-23 05:10:40|32780.3|32640.3|32784.9|32644.9|32785|32645|32778.4|32638.4|14
1627017050000|2021-07-23 05:10:50|32785|32645|32785|32645|32785.4|32645.4|32782.8|32642.8|15
1627017060000|2021-07-23 05:11:00|32783.9|32643.9|32792.7|32652.7|32792.7|32652.7|32783.9|32643.9|18
1627017070000|2021-07-23 05:11:10|32793.8|32653.8|32797.1|32657.1|32797.1|32657.1|32791|32651|13
1627017080000|2021-07-23 05:11:20|32797.6|32657.6|32802.2|32662.2|32802.8|32662.8|32797.6|32657.6|13
1627017090000|2021-07-23 05:11:30|32802.7|32662.7|32802.4|32662.4|32804.7|32664.7|32796.6|32656.6|17
1627017100000|2021-07-23 05:11:40|32804.1|32664.1|32810|32670|32810|32670|32797.2|32657.2|21
1627017110000|2021-07-23 05:11:50|32810.9|32670.9|32810.7|32670.7|32811.1|32671.1|32810.6|32670.6|10
1627017120000|2021-07-23 05:12:00|32811|32671|32809.7|32669.7|32812.3|32672.3|32808.5|32668.5|13
1627017130000|2021-07-23 05:12:10|32808.7|32668.7|32807.3|32667.3|32810.1|32670.1|32804.8|32664.8|11
1627017140000|2021-07-23 05:12:20|32807.8|32667.8|32815.6|32675.6|32815.9|32675.9|32806.8|32666.8|10
1627017180000|2021-07-23 05:13:00|32815.7|32675.7|32816|32676|32816.5|32676.5|32815.7|32675.7|18
1627017190000|2021-07-23 05:13:10|32816.3|32676.3|32814.4|32674.4|32822.3|32682.3|32813.7|32673.7|20
1627017200000|2021-07-23 05:13:20|32814.6|32674.6|32815.3|32675.3|32820.1|32680.1|32814.4|32674.4|21
1627017210000|2021-07-23 05:13:30|32813.1|32673.1|32819.8|32679.8|32820.1|32680.1|32813.1|32673.1|15
1627017220000|2021-07-23 05:13:40|32819.9|32679.9|32819.8|32679.8|32819.9|32679.9|32819.8|32679.8|2
1627017230000|2021-07-23 05:13:50|32819.9|32679.9|32822.4|32682.4|32833.1|32693.1|32819.9|32679.9|20
1627017240000|2021-07-23 05:14:00|32822.6|32682.6|32834.6|32694.6|32834.6|32694.6|32822.4|32682.4|28
1627017250000|2021-07-23 05:14:10|32835.1|32695.1|32835.1|32695.1|32835.8|32695.8|32830.2|32690.2|29
1627017260000|2021-07-23 05:14:20|32835.8|32695.8|32829.8|32689.8|32837|32697|32829.2|32689.2|17
1627017270000|2021-07-23 05:14:30|32831|32691|32826.8|32686.8|32831|32691|32826.4|32686.4|11
1627017280000|2021-07-23 05:14:40|32826.9|32686.9|32827|32687|32827.1|32687.1|32826.8|32686.8|8
1627017290000|2021-07-23 05:14:50|32826.9|32686.9|32826.8|32686.8|32826.9|32686.9|32826.8|32686.8|4
1627017300000|2021-07-23 05:15:00|32819.8|32679.8|32810.1|32670.1|32819.8|32679.8|32807.8|32667.8|23
1627017310000|2021-07-23 05:15:10|32809.8|32669.8|32797.3|32657.3|32809.8|32669.8|32795.7|32655.7|31
1627017320000|2021-07-23 05:15:20|32796.9|32656.9|32797.4|32657.4|32798.2|32658.2|32796.9|32656.9|14
1627017330000|2021-07-23 05:15:30|32797.3|32657.3|32793.8|32653.8|32797.8|32657.8|32792.1|32652.1|24
1627017340000|2021-07-23 05:15:40|32793.9|32653.9|32793.8|32653.8|32793.9|32653.9|32793.8|32653.8|4
1627017350000|2021-07-23 05:15:50|32793.6|32653.6|32792.9|32652.9|32793.8|32653.8|32792.9|32652.9|3
1627017360000|2021-07-23 05:16:00|32793.8|32653.8|32790.3|32650.3|32793.8|32653.8|32790.3|32650.3|6
1627017370000|2021-07-23 05:16:10|32789.5|32649.5|32779.1|32639.1|32789.6|32649.6|32778.2|32638.2|12
1627017380000|2021-07-23 05:16:20|32778.3|32638.3|32777.8|32637.8|32779.3|32639.3|32777.4|32637.4|5
1627017390000|2021-07-23 05:16:30|32780.1|32640.1|32777.6|32637.6|32780.1|32640.1|32775.1|32635.1|26
1627017400000|2021-07-23 05:16:40|32778.5|32638.5|32777.2|32637.2|32778.9|32638.9|32776.4|32636.4|11
1627017410000|2021-07-23 05:16:50|32775.2|32635.2|32776.1|32636.1|32776.1|32636.1|32773.3|32633.3|9
1627017420000|2021-07-23 05:17:00|32776.6|32636.6|32777.2|32637.2|32777.2|32637.2|32776.6|32636.6|4
1627017450000|2021-07-23 05:17:30|32777.6|32637.6|32773.9|32633.9|32777.6|32637.6|32773.9|32633.9|2
1627017460000|2021-07-23 05:17:40|32773|32633|32775.2|32635.2|32775.2|32635.2|32772.4|32632.4|9
1627017470000|2021-07-23 05:17:50|32773.1|32633.1|32768.6|32628.6|32773.1|32633.1|32767.3|32627.3|7
1627017480000|2021-07-23 05:18:00|32764.5|32624.5|32774.1|32634.1|32774.1|32634.1|32764.5|32624.5|11
1627017490000|2021-07-23 05:18:10|32774|32634|32769.5|32629.5|32774.1|32634.1|32768.4|32628.4|14
1627017500000|2021-07-23 05:18:20|32769.3|32629.3|32771|32631|32771|32631|32769.3|32629.3|4
1627017510000|2021-07-23 05:18:30|32771.5|32631.5|32772.1|32632.1|32772.1|32632.1|32771.5|32631.5|2
1627017520000|2021-07-23 05:18:40|32771.9|32631.9|32772.1|32632.1|32772.1|32632.1|32771.9|32631.9|2
1627017530000|2021-07-23 05:18:50|32769|32629|32767|32627|32769|32629|32766.9|32626.9|6
1627017550000|2021-07-23 05:19:10|32768.3|32628.3|32768.3|32628.3|32768.3|32628.3|32768.3|32628.3|1
1627017560000|2021-07-23 05:19:20|32769.1|32629.1|32769.2|32629.2|32769.2|32629.2|32767|32627|7
1627017570000|2021-07-23 05:19:30|32772|32632|32772.1|32632.1|32772.1|32632.1|32771.1|32631.1|9
1627017580000|2021-07-23 05:19:40|32771.2|32631.2|32772.1|32632.1|32772.1|32632.1|32771.2|32631.2|3
1627017590000|2021-07-23 05:19:50|32771.3|32631.3|32780.5|32640.5|32781.6|32641.6|32771.3|32631.3|16
1627017600000|2021-07-23 05:20:00|32780.3|32640.3|32772.3|32632.3|32785.1|32645.1|32772.2|32632.2|19
1627017610000|2021-07-23 05:20:10|32771.5|32631.5|32761.5|32621.5|32771.5|32631.5|32761.5|32621.5|11
1627017620000|2021-07-23 05:20:20|32760.7|32620.7|32757.4|32617.4|32760.7|32620.7|32753.9|32613.9|20
1627017630000|2021-07-23 05:20:30|32758|32618|32758.2|32618.2|32759.9|32619.9|32757.8|32617.8|18
1627017640000|2021-07-23 05:20:40|32758.3|32618.3|32758.5|32618.5|32760.1|32620.1|32758.3|32618.3|6
1627017650000|2021-07-23 05:20:50|32760.1|32620.1|32756.5|32616.5|32760.1|32620.1|32755|32615|27
1627017660000|2021-07-23 05:21:00|32752.5|32612.5|32756.6|32616.6|32756.6|32616.6|32752.5|32612.5|6
1627017670000|2021-07-23 05:21:10|32756.9|32616.9|32759.6|32619.6|32759.6|32619.6|32752.1|32612.1|16
1627017680000|2021-07-23 05:21:20|32760|32620|32761.4|32621.4|32761.4|32621.4|32760|32620|6
1627017690000|2021-07-23 05:21:30|32761.6|32621.6|32762.6|32622.6|32763.3|32623.3|32761.2|32621.2|14
1627017700000|2021-07-23 05:21:40|32762.5|32622.5|32763.6|32623.6|32763.8|32623.8|32761.1|32621.1|10
1627017710000|2021-07-23 05:21:50|32765.1|32625.1|32766.5|32626.5|32771.4|32631.4|32764.7|32624.7|14
1627017720000|2021-07-23 05:22:00|32764.4|32624.4|32758.9|32618.9|32781.4|32641.4|32757.2|32617.2|34
1627017730000|2021-07-23 05:22:10|32759.2|32619.2|32753.8|32613.8|32760.7|32620.7|32751.5|32611.5|25
1627017740000|2021-07-23 05:22:20|32755.1|32615.1|32752.7|32612.7|32755.1|32615.1|32751|32611|20
1627017750000|2021-07-23 05:22:30|32752.5|32612.5|32750.6|32610.6|32753.8|32613.8|32750.4|32610.4|27
1627017760000|2021-07-23 05:22:40|32750.8|32610.8|32752|32612|32752.7|32612.7|32750.8|32610.8|14
1627017770000|2021-07-23 05:22:50|32751.2|32611.2|32748.5|32608.5|32752|32612|32748.5|32608.5|15
1627017780000|2021-07-23 05:23:00|32747.9|32607.9|32739.3|32599.3|32747.9|32607.9|32739.3|32599.3|9
1627017790000|2021-07-23 05:23:10|32738.3|32598.3|32738.7|32598.7|32738.7|32598.7|32737.7|32597.7|9
1627017800000|2021-07-23 05:23:20|32740.2|32600.2|32753.6|32613.6|32756.2|32616.2|32738.2|32598.2|24
1627017810000|2021-07-23 05:23:30|32753.1|32613.1|32750.1|32610.1|32753.6|32613.6|32748.3|32608.3|10
1627017820000|2021-07-23 05:23:40|32748.3|32608.3|32749.5|32609.5|32750.9|32610.9|32746.3|32606.3|18
1627017830000|2021-07-23 05:23:50|32749.8|32609.8|32745|32605|32750|32610|32745|32605|13
1627017840000|2021-07-23 05:24:00|32747.4|32607.4|32749.8|32609.8|32749.8|32609.8|32747.4|32607.4|2
1627017850000|2021-07-23 05:24:10|32759.5|32619.5|32759.5|32619.5|32759.5|32619.5|32758.6|32618.6|6
1627017860000|2021-07-23 05:24:20|32756.4|32616.4|32757.7|32617.7|32759.1|32619.1|32756.4|32616.4|11
1627017870000|2021-07-23 05:24:30|32757.4|32617.4|32761.3|32621.3|32762.4|32622.4|32757.4|32617.4|24
1627017880000|2021-07-23 05:24:40|32761.8|32621.8|32762|32622|32765.7|32625.7|32761.3|32621.3|17
1627017890000|2021-07-23 05:24:50|32761.4|32621.4|32771.4|32631.4|32771.8|32631.8|32761.3|32621.3|22
1627017900000|2021-07-23 05:25:00|32771.3|32631.3|32777.6|32637.6|32782.5|32642.5|32770.4|32630.4|25
1627017910000|2021-07-23 05:25:10|32777.5|32637.5|32776.9|32636.9|32782.4|32642.4|32776.2|32636.2|15
1627017920000|2021-07-23 05:25:20|32775.9|32635.9|32773|32633|32776.6|32636.6|32773|32633|26
1627017930000|2021-07-23 05:25:30|32772.8|32632.8|32771.9|32631.9|32773.9|32633.9|32771.6|32631.6|17
1627017940000|2021-07-23 05:25:40|32773|32633|32775|32635|32775.8|32635.8|32770.7|32630.7|16
1627017950000|2021-07-23 05:25:50|32776.3|32636.3|32772.4|32632.4|32776.6|32636.6|32771.1|32631.1|12
1627017960000|2021-07-23 05:26:00|32772.8|32632.8|32775.9|32635.9|32775.9|32635.9|32771.5|32631.5|13
1627017970000|2021-07-23 05:26:10|32776.1|32636.1|32771.5|32631.5|32778.1|32638.1|32771.5|32631.5|30
1627017980000|2021-07-23 05:26:20|32770.4|32630.4|32775.7|32635.7|32775.7|32635.7|32770.4|32630.4|13
1627017990000|2021-07-23 05:26:30|32775.5|32635.5|32769.7|32629.7|32776.7|32636.7|32769.7|32629.7|18
1627018000000|2021-07-23 05:26:40|32770.8|32630.8|32767.8|32627.8|32773.4|32633.4|32767.8|32627.8|11
1627018010000|2021-07-23 05:26:50|32769.4|32629.4|32770|32630|32773.9|32633.9|32767.8|32627.8|10
1627018020000|2021-07-23 05:27:00|32773.5|32633.5|32786.2|32646.2|32786.2|32646.2|32773|32633|20
1627018030000|2021-07-23 05:27:10|32785.4|32645.4|32790.8|32650.8|32794.2|32654.2|32784.8|32644.8|21
1627018040000|2021-07-23 05:27:20|32798|32658|32799|32659|32799|32659|32795.1|32655.1|11
1627018050000|2021-07-23 05:27:30|32798.3|32658.3|32798.3|32658.3|32798.9|32658.9|32795.9|32655.9|10
1627018060000|2021-07-23 05:27:40|32798.2|32658.2|32798.2|32658.2|32799|32659|32798.2|32658.2|5
1627018070000|2021-07-23 05:27:50|32798.3|32658.3|32797.7|32657.7|32798.5|32658.5|32797.7|32657.7|7
1627018080000|2021-07-23 05:28:00|32801.1|32661.1|32802.8|32662.8|32802.8|32662.8|32799.6|32659.6|16
1627018090000|2021-07-23 05:28:10|32803.1|32663.1|32803|32663|32806.2|32666.2|32799|32659|22
1627018100000|2021-07-23 05:28:20|32800.9|32660.9|32800.6|32660.6|32804.8|32664.8|32798.5|32658.5|15
1627018110000|2021-07-23 05:28:30|32799.5|32659.5|32798.5|32658.5|32799.5|32659.5|32792.6|32652.6|16
1627018120000|2021-07-23 05:28:40|32799.4|32659.4|32803|32663|32803|32663|32798.8|32658.8|25
1627018130000|2021-07-23 05:28:50|32804.2|32664.2|32809.1|32669.1|32809.2|32669.2|32804.2|32664.2|9
1627018140000|2021-07-23 05:29:00|32809.4|32669.4|32810.5|32670.5|32810.6|32670.6|32809.4|32669.4|6
1627018150000|2021-07-23 05:29:10|32810.8|32670.8|32810.7|32670.7|32810.8|32670.8|32810.7|32670.7|2
1627018160000|2021-07-23 05:29:20|32808.1|32668.1|32811|32671|32811|32671|32808.1|32668.1|5
1627018170000|2021-07-23 05:29:30|32811.1|32671.1|32813|32673|32813.2|32673.2|32808.8|32668.8|15
1627018180000|2021-07-23 05:29:40|32815.2|32675.2|32819.9|32679.9|32819.9|32679.9|32812.7|32672.7|26
1627018190000|2021-07-23 05:29:50|32819.8|32679.8|32813.3|32673.3|32819.8|32679.8|32812.7|32672.7|15
1627018200000|2021-07-23 05:30:00|32814.5|32674.5|32825.5|32685.5|32827.6|32687.6|32814.5|32674.5|17
1627018210000|2021-07-23 05:30:10|32825.9|32685.9|32838.5|32698.5|32838.5|32698.5|32824.8|32684.8|22
1627018220000|2021-07-23 05:30:20|32839.9|32699.9|32842.6|32702.6|32844.6|32704.6|32835.9|32695.9|29
1627018230000|2021-07-23 05:30:30|32843.3|32703.3|32843.6|32703.6|32845|32705|32842|32702|12
1627018240000|2021-07-23 05:30:40|32842.2|32702.2|32829.8|32689.8|32842.2|32702.2|32829.8|32689.8|24
1627018250000|2021-07-23 05:30:50|32828.2|32688.2|32835.8|32695.8|32835.9|32695.9|32825.8|32685.8|22
1627018260000|2021-07-23 05:31:00|32835.9|32695.9|32833.1|32693.1|32835.9|32695.9|32830.8|32690.8|11
1627018270000|2021-07-23 05:31:10|32832.5|32692.5|32824.5|32684.5|32832.5|32692.5|32824.5|32684.5|17
1627018280000|2021-07-23 05:31:20|32823.9|32683.9|32821.6|32681.6|32823.9|32683.9|32820.5|32680.5|14
1627018290000|2021-07-23 05:31:30|32820.4|32680.4|32827.4|32687.4|32828.3|32688.3|32820.4|32680.4|10
1627018300000|2021-07-23 05:31:40|32826.6|32686.6|32828.7|32688.7|32828.7|32688.7|32826|32686|6
1627018310000|2021-07-23 05:31:50|32826|32686|32821.1|32681.1|32828.7|32688.7|32821.1|32681.1|11
1627018320000|2021-07-23 05:32:00|32821.3|32681.3|32823|32683|32827.5|32687.5|32821.3|32681.3|9
1627018330000|2021-07-23 05:32:10|32826|32686|32821.1|32681.1|32826.4|32686.4|32821.1|32681.1|11
1627018340000|2021-07-23 05:32:20|32822.8|32682.8|32826.7|32686.7|32826.7|32686.7|32822.8|32682.8|2
1627018350000|2021-07-23 05:32:30|32826.6|32686.6|32824|32684|32826.6|32686.6|32823.4|32683.4|4
1627018360000|2021-07-23 05:32:40|32825.9|32685.9|32828.8|32688.8|32828.9|32688.9|32825.9|32685.9|19
1627018370000|2021-07-23 05:32:50|32831.7|32691.7|32837|32697|32837|32697|32831.7|32691.7|12
1627018380000|2021-07-23 05:33:00|32836.8|32696.8|32827.5|32687.5|32836.8|32696.8|32827.5|32687.5|14
1627018390000|2021-07-23 05:33:10|32828.6|32688.6|32834.7|32694.7|32835.6|32695.6|32828.6|32688.6|12
1627018400000|2021-07-23 05:33:20|32834.8|32694.8|32836.7|32696.7|32836.8|32696.8|32834.8|32694.8|12
1627018410000|2021-07-23 05:33:30|32837.4|32697.4|32840|32700|32842.9|32702.9|32837.4|32697.4|17
1627018420000|2021-07-23 05:33:40|32840.2|32700.2|32847.5|32707.5|32849.4|32709.4|32840.2|32700.2|18
1627018430000|2021-07-23 05:33:50|32847.9|32707.9|32845.3|32705.3|32851.2|32711.2|32842.7|32702.7|32
1627018440000|2021-07-23 05:34:00|32847.9|32707.9|32858.8|32718.8|32862.7|32722.7|32847.9|32707.9|19
1627018450000|2021-07-23 05:34:10|32858.7|32718.7|32860.5|32720.5|32862.3|32722.3|32858.7|32718.7|10
1627018460000|2021-07-23 05:34:20|32862.3|32722.3|32843.6|32703.6|32862.3|32722.3|32838.4|32698.4|17
1627018470000|2021-07-23 05:34:30|32846.7|32706.7|32853.3|32713.3|32855.8|32715.8|32845.8|32705.8|15
1627018480000|2021-07-23 05:34:40|32855.9|32715.9|32872.3|32732.3|32872.3|32732.3|32853.3|32713.3|18
1627018490000|2021-07-23 05:34:50|32882.1|32742.1|32886|32746|32897.5|32757.5|32875.3|32735.3|31
1627018500000|2021-07-23 05:35:00|32881.7|32741.7|32894.8|32754.8|32896.1|32756.1|32880.4|32740.4|24
1627018510000|2021-07-23 05:35:10|32895.6|32755.6|32886.9|32746.9|32903.3|32763.3|32886.7|32746.7|26
1627018520000|2021-07-23 05:35:20|32886.5|32746.5|32888.6|32748.6|32888.6|32748.6|32875.7|32735.7|15
1627018530000|2021-07-23 05:35:30|32888.7|32748.7|32876.5|32736.5|32888.7|32748.7|32867.5|32727.5|26
1627018540000|2021-07-23 05:35:40|32874.3|32734.3|32866.7|32726.7|32874.3|32734.3|32861.4|32721.4|22
1627018550000|2021-07-23 05:35:50|32866.1|32726.1|32866.9|32726.9|32867.3|32727.3|32862.9|32722.9|17
1627018560000|2021-07-23 05:36:00|32863.1|32723.1|32876.6|32736.6|32878.4|32738.4|32863.1|32723.1|29
1627018570000|2021-07-23 05:36:10|32876.8|32736.8|32861.8|32721.8|32876.8|32736.8|32858.9|32718.9|28
1627018580000|2021-07-23 05:36:20|32860.7|32720.7|32861.5|32721.5|32864.3|32724.3|32859|32719|26
1627018590000|2021-07-23 05:36:30|32861.1|32721.1|32870.5|32730.5|32870.5|32730.5|32861.1|32721.1|20
1627018600000|2021-07-23 05:36:40|32872.3|32732.3|32878|32738|32881.7|32741.7|32872.3|32732.3|32
1627018610000|2021-07-23 05:36:50|32874.9|32734.9|32862.9|32722.9|32875.9|32735.9|32862.4|32722.4|21
1627018620000|2021-07-23 05:37:00|32863.1|32723.1|32877.8|32737.8|32880.5|32740.5|32863.1|32723.1|25
1627018630000|2021-07-23 05:37:10|32877.2|32737.2|32881.2|32741.2|32885.5|32745.5|32875.4|32735.4|29
1627018640000|2021-07-23 05:37:20|32880.9|32740.9|32922.1|32782.1|32922.1|32782.1|32880.9|32740.9|35
1627018650000|2021-07-23 05:37:30|32942.4|32802.4|32939.3|32799.3|32980.9|32840.9|32935.5|32795.5|39
1627018660000|2021-07-23 05:37:40|32949.1|32809.1|32933|32793|32949.1|32809.1|32931.2|32791.2|35
1627018670000|2021-07-23 05:37:50|32936.6|32796.6|32933.6|32793.6|32946.9|32806.9|32930.1|32790.1|38
1627018680000|2021-07-23 05:38:00|32933.5|32793.5|32939.7|32799.7|32955.1|32815.1|32932.7|32792.7|34
1627018690000|2021-07-23 05:38:10|32939.1|32799.1|32931.3|32791.3|32941.3|32801.3|32926.4|32786.4|31
1627018700000|2021-07-23 05:38:20|32917.3|32777.3|32921.3|32781.3|32921.3|32781.3|32909.8|32769.8|36
1627018710000|2021-07-23 05:38:30|32922.2|32782.2|32904.1|32764.1|32928.4|32788.4|32902.4|32762.4|33
1627018720000|2021-07-23 05:38:40|32903.9|32763.9|32899.6|32759.6|32904.2|32764.2|32898.4|32758.4|27
1627018730000|2021-07-23 05:38:50|32900|32760|32898|32758|32901.8|32761.8|32895.3|32755.3|30
1627018740000|2021-07-23 05:39:00|32895.9|32755.9|32887.1|32747.1|32895.9|32755.9|32882.2|32742.2|31
1627018750000|2021-07-23 05:39:10|32887.4|32747.4|32873|32733|32896|32756|32869.5|32729.5|38
1627018760000|2021-07-23 05:39:20|32866.4|32726.4|32849|32709|32872.4|32732.4|32849|32709|35
1627018770000|2021-07-23 05:39:30|32853.1|32713.1|32850.5|32710.5|32853.1|32713.1|32845.8|32705.8|27
1627018780000|2021-07-23 05:39:40|32850.8|32710.8|32854.1|32714.1|32854.2|32714.2|32849.4|32709.4|23
1627018790000|2021-07-23 05:39:50|32854.2|32714.2|32852.6|32712.6|32861.1|32721.1|32852.6|32712.6|29
1627018800000|2021-07-23 05:40:00|32852.2|32712.2|32823.3|32683.3|32855.3|32715.3|32823.3|32683.3|31
1627018810000|2021-07-23 05:40:10|32827|32687|32807|32667|32827|32687|32796.8|32656.8|37
1627018820000|2021-07-23 05:40:20|32804.7|32664.7|32809.9|32669.9|32810.2|32670.2|32804.4|32664.4|32
1627018830000|2021-07-23 05:40:30|32809.2|32669.2|32802.1|32662.1|32810.3|32670.3|32799.1|32659.1|36
1627018840000|2021-07-23 05:40:40|32802.6|32662.6|32803.4|32663.4|32806.9|32666.9|32796.1|32656.1|35
1627018850000|2021-07-23 05:40:50|32801.1|32661.1|32808.1|32668.1|32808.6|32668.6|32799.5|32659.5|33
1627018860000|2021-07-23 05:41:00|32804.2|32664.2|32803.4|32663.4|32808.5|32668.5|32799.2|32659.2|29
1627018870000|2021-07-23 05:41:10|32808.8|32668.8|32814.8|32674.8|32817.6|32677.6|32805.2|32665.2|34
1627018880000|2021-07-23 05:41:20|32814.7|32674.7|32808.3|32668.3|32817.3|32677.3|32806.9|32666.9|35
1627018890000|2021-07-23 05:41:30|32807.6|32667.6|32832.2|32692.2|32832.2|32692.2|32805.7|32665.7|30
1627018900000|2021-07-23 05:41:40|32831.7|32691.7|32822.6|32682.6|32831.7|32691.7|32822.6|32682.6|36
1627018910000|2021-07-23 05:41:50|32821.3|32681.3|32824.5|32684.5|32829.1|32689.1|32819.8|32679.8|21
1627018920000|2021-07-23 05:42:00|32824.7|32684.7|32812.8|32672.8|32825.7|32685.7|32812.8|32672.8|30
1627018930000|2021-07-23 05:42:10|32806.5|32666.5|32800.6|32660.6|32806.5|32666.5|32798.9|32658.9|32
1627018940000|2021-07-23 05:42:20|32799.8|32659.8|32797.9|32657.9|32802.7|32662.7|32797.9|32657.9|26
1627018950000|2021-07-23 05:42:30|32797.5|32657.5|32787.8|32647.8|32802.9|32662.9|32775.3|32635.3|31
1627018960000|2021-07-23 05:42:40|32788.5|32648.5|32776.3|32636.3|32788.5|32648.5|32774.3|32634.3|32
1627018970000|2021-07-23 05:42:50|32778.5|32638.5|32782|32642|32790.7|32650.7|32778.5|32638.5|20
1627018980000|2021-07-23 05:43:00|32781.5|32641.5|32777.6|32637.6|32784.2|32644.2|32769.8|32629.8|35
1627018990000|2021-07-23 05:43:10|32776.9|32636.9|32764.7|32624.7|32777.7|32637.7|32764.7|32624.7|27
1627019000000|2021-07-23 05:43:20|32761.2|32621.2|32767.4|32627.4|32772.2|32632.2|32761.2|32621.2|26
1627019010000|2021-07-23 05:43:30|32768.1|32628.1|32752|32612|32770.5|32630.5|32752|32612|26
1627019020000|2021-07-23 05:43:40|32754.5|32614.5|32763.8|32623.8|32768.2|32628.2|32754.5|32614.5|37
1627019030000|2021-07-23 05:43:50|32763.2|32623.2|32758.7|32618.7|32767.4|32627.4|32756.1|32616.1|33
1627019040000|2021-07-23 05:44:00|32756.5|32616.5|32765.7|32625.7|32772.1|32632.1|32756.5|32616.5|29
1627019050000|2021-07-23 05:44:10|32764.3|32624.3|32754.3|32614.3|32765.2|32625.2|32753.9|32613.9|34
1627019060000|2021-07-23 05:44:20|32754.2|32614.2|32742.2|32602.2|32755.4|32615.4|32742.2|32602.2|25
1627019070000|2021-07-23 05:44:30|32742.3|32602.3|32743.7|32603.7|32745.9|32605.9|32742.3|32602.3|15
1627019080000|2021-07-23 05:44:40|32743.4|32603.4|32736.4|32596.4|32748.6|32608.6|32736.4|32596.4|26
1627019090000|2021-07-23 05:44:50|32738.4|32598.4|32741|32601|32742.9|32602.9|32728.3|32588.3|30
1627019100000|2021-07-23 05:45:00|32736.9|32596.9|32729.9|32589.9|32739.9|32599.9|32729.1|32589.1|39
1627019110000|2021-07-23 05:45:10|32728.3|32588.3|32725|32585|32729.9|32589.9|32722.5|32582.5|33
1627019120000|2021-07-23 05:45:20|32724.9|32584.9|32719.5|32579.5|32724.9|32584.9|32719.5|32579.5|27
1627019130000|2021-07-23 05:45:30|32719.7|32579.7|32705.2|32565.2|32719.7|32579.7|32705.2|32565.2|21
1627019140000|2021-07-23 05:45:40|32704.2|32564.2|32705.1|32565.1|32706.3|32566.3|32704.2|32564.2|21
1627019150000|2021-07-23 05:45:50|32704.3|32564.3|32703|32563|32704.3|32564.3|32703|32563|17
1627019160000|2021-07-23 05:46:00|32704.1|32564.1|32707.4|32567.4|32707.5|32567.5|32703.7|32563.7|12
1627019170000|2021-07-23 05:46:10|32707.6|32567.6|32705.1|32565.1|32708.9|32568.9|32705|32565|14
1627019180000|2021-07-23 05:46:20|32705.7|32565.7|32697.9|32557.9|32707.6|32567.6|32696.9|32556.9|36
1627019190000|2021-07-23 05:46:30|32698.8|32558.8|32695.8|32555.8|32699.9|32559.9|32695.6|32555.6|27
1627019200000|2021-07-23 05:46:40|32695.5|32555.5|32691.4|32551.4|32695.5|32555.5|32691.4|32551.4|19
1627019210000|2021-07-23 05:46:50|32693|32553|32695.3|32555.3|32701.2|32561.2|32693|32553|37
1627019220000|2021-07-23 05:47:00|32695.6|32555.6|32704.3|32564.3|32708.1|32568.1|32694.1|32554.1|35
1627019230000|2021-07-23 05:47:10|32705|32565|32707.9|32567.9|32708.9|32568.9|32703|32563|32
1627019240000|2021-07-23 05:47:20|32707.6|32567.6|32707.4|32567.4|32709.9|32569.9|32705.1|32565.1|36
1627019250000|2021-07-23 05:47:30|32707.6|32567.6|32707.1|32567.1|32708.9|32568.9|32706.8|32566.8|22
1627019260000|2021-07-23 05:47:40|32707.5|32567.5|32700.3|32560.3|32712|32572|32699.4|32559.4|33
1627019270000|2021-07-23 05:47:50|32701.2|32561.2|32714.3|32574.3|32714.5|32574.5|32701.2|32561.2|27
1627019280000|2021-07-23 05:48:00|32713.2|32573.2|32725.7|32585.7|32725.7|32585.7|32713|32573|31
1627019290000|2021-07-23 05:48:10|32726.2|32586.2|32725.5|32585.5|32727.3|32587.3|32724.7|32584.7|13
1627019300000|2021-07-23 05:48:20|32725.4|32585.4|32705.6|32565.6|32725.8|32585.8|32705.6|32565.6|21
1627019310000|2021-07-23 05:48:30|32711.6|32571.6|32722.2|32582.2|32722.2|32582.2|32708.4|32568.4|35
1627019320000|2021-07-23 05:48:40|32721.5|32581.5|32722.8|32582.8|32724.2|32584.2|32721.5|32581.5|20
1627019330000|2021-07-23 05:48:50|32723|32583|32710.7|32570.7|32723.7|32583.7|32710.7|32570.7|20
1627019340000|2021-07-23 05:49:00|32712.2|32572.2|32712.8|32572.8|32718.2|32578.2|32711.1|32571.1|32
1627019350000|2021-07-23 05:49:10|32711.8|32571.8|32713.6|32573.6|32714.9|32574.9|32711.8|32571.8|30
1627019360000|2021-07-23 05:49:20|32714|32574|32717.1|32577.1|32717.1|32577.1|32709|32569|31
1627019370000|2021-07-23 05:49:30|32714.9|32574.9|32719.7|32579.7|32726.3|32586.3|32714.8|32574.8|10
1627019380000|2021-07-23 05:49:40|32718.4|32578.4|32726.3|32586.3|32726.6|32586.6|32718.4|32578.4|6
1627019390000|2021-07-23 05:49:50|32726.6|32586.6|32735.9|32595.9|32736.6|32596.6|32725.2|32585.2|19
1627019400000|2021-07-23 05:50:00|32734.9|32594.9|32741.5|32601.5|32741.7|32601.7|32734.9|32594.9|14
1627019410000|2021-07-23 05:50:10|32741.9|32601.9|32752.6|32612.6|32753.1|32613.1|32741.6|32601.6|34
1627019420000|2021-07-23 05:50:20|32752.3|32612.3|32742.8|32602.8|32752.7|32612.7|32741.8|32601.8|30
1627019430000|2021-07-23 05:50:30|32742.5|32602.5|32720.7|32580.7|32745|32605|32720.7|32580.7|33
1627019440000|2021-07-23 05:50:40|32722.2|32582.2|32727.5|32587.5|32727.5|32587.5|32721.1|32581.1|25
1627019450000|2021-07-23 05:50:50|32729.5|32589.5|32733.7|32593.7|32733.7|32593.7|32729.5|32589.5|29
1627019460000|2021-07-23 05:51:00|32733.9|32593.9|32739.7|32599.7|32742|32602|32733.9|32593.9|28
1627019470000|2021-07-23 05:51:10|32738.8|32598.8|32741.8|32601.8|32742.6|32602.6|32738.8|32598.8|14
1627019480000|2021-07-23 05:51:20|32741.1|32601.1|32748.3|32608.3|32749.7|32609.7|32740.4|32600.4|16
1627019490000|2021-07-23 05:51:30|32750.6|32610.6|32756.5|32616.5|32756.7|32616.7|32750.6|32610.6|13
1627019500000|2021-07-23 05:51:40|32756.7|32616.7|32761|32621|32761|32621|32756.7|32616.7|21
1627019510000|2021-07-23 05:51:50|32760.8|32620.8|32749.5|32609.5|32760.8|32620.8|32746.6|32606.6|27
1627019520000|2021-07-23 05:52:00|32748.7|32608.7|32752.5|32612.5|32753.5|32613.5|32746.6|32606.6|19
1627019530000|2021-07-23 05:52:10|32753.2|32613.2|32753.5|32613.5|32753.5|32613.5|32752.4|32612.4|4
1627019550000|2021-07-23 05:52:30|32754.6|32614.6|32761.1|32621.1|32761.7|32621.7|32754.6|32614.6|9
1627019560000|2021-07-23 05:52:40|32760.2|32620.2|32761.2|32621.2|32761.2|32621.2|32760.2|32620.2|4
1627019570000|2021-07-23 05:52:50|32759.9|32619.9|32757.8|32617.8|32759.9|32619.9|32754.8|32614.8|20
1627019580000|2021-07-23 05:53:00|32758.2|32618.2|32758.3|32618.3|32758.3|32618.3|32757.4|32617.4|13
1627019590000|2021-07-23 05:53:10|32760.5|32620.5|32758.2|32618.2|32760.5|32620.5|32758.2|32618.2|12
1627019600000|2021-07-23 05:53:20|32758.8|32618.8|32759.6|32619.6|32759.8|32619.8|32758.5|32618.5|12
1627019610000|2021-07-23 05:53:30|32759.3|32619.3|32758.7|32618.7|32759.5|32619.5|32758.6|32618.6|18
1627019620000|2021-07-23 05:53:40|32759|32619|32759.5|32619.5|32759.5|32619.5|32758.7|32618.7|24
1627019630000|2021-07-23 05:53:50|32758.6|32618.6|32759.3|32619.3|32759.5|32619.5|32758.6|32618.6|8
1627019640000|2021-07-23 05:54:00|32757.7|32617.7|32758|32618|32759.2|32619.2|32756.4|32616.4|12
1627019660000|2021-07-23 05:54:20|32758.1|32618.1|32772|32632|32772|32632|32758.1|32618.1|11
1627019670000|2021-07-23 05:54:30|32768.5|32628.5|32772.7|32632.7|32772.7|32632.7|32768.5|32628.5|6
1627019680000|2021-07-23 05:54:40|32774|32634|32766.2|32626.2|32774.6|32634.6|32766.2|32626.2|18
1627019690000|2021-07-23 05:54:50|32770|32630|32771.1|32631.1|32773|32633|32770|32630|5
1627019700000|2021-07-23 05:55:00|32771.4|32631.4|32754.5|32614.5|32773|32633|32753.7|32613.7|26
1627019710000|2021-07-23 05:55:10|32754.8|32614.8|32758.9|32618.9|32759.1|32619.1|32752.9|32612.9|23
1627019720000|2021-07-23 05:55:20|32759.3|32619.3|32755.2|32615.2|32759.3|32619.3|32755|32615|5
1627019730000|2021-07-23 05:55:30|32755.4|32615.4|32754.8|32614.8|32755.4|32615.4|32753.5|32613.5|8
1627019740000|2021-07-23 05:55:40|32755|32615|32755.1|32615.1|32755.3|32615.3|32754.6|32614.6|6
1627019750000|2021-07-23 05:55:50|32755.3|32615.3|32759.9|32619.9|32761.1|32621.1|32755|32615|7
1627019760000|2021-07-23 05:56:00|32761.1|32621.1|32769.3|32629.3|32769.6|32629.6|32761.1|32621.1|20
1627019770000|2021-07-23 05:56:10|32769.6|32629.6|32773.5|32633.5|32773.5|32633.5|32767.4|32627.4|10
1627019780000|2021-07-23 05:56:20|32773.7|32633.7|32771.7|32631.7|32773.9|32633.9|32771|32631|11
1627019790000|2021-07-23 05:56:30|32771.8|32631.8|32775.1|32635.1|32775.1|32635.1|32771.8|32631.8|13
1627019800000|2021-07-23 05:56:40|32774.5|32634.5|32772.7|32632.7|32775|32635|32770.4|32630.4|12
1627019810000|2021-07-23 05:56:50|32773.3|32633.3|32772|32632|32774|32634|32768.9|32628.9|20
1627019820000|2021-07-23 05:57:00|32772.8|32632.8|32772.3|32632.3|32774.4|32634.4|32772|32632|8
1627019830000|2021-07-23 05:57:10|32774.4|32634.4|32773.6|32633.6|32774.9|32634.9|32773.6|32633.6|10
1627019840000|2021-07-23 05:57:20|32774.9|32634.9|32762.8|32622.8|32774.9|32634.9|32760.4|32620.4|18
1627019850000|2021-07-23 05:57:30|32762.9|32622.9|32763.5|32623.5|32764.3|32624.3|32762.6|32622.6|11
1627019860000|2021-07-23 05:57:40|32763.4|32623.4|32763.7|32623.7|32764.2|32624.2|32763.4|32623.4|10
1627019870000|2021-07-23 05:57:50|32763.4|32623.4|32743.9|32603.9|32764.4|32624.4|32743.9|32603.9|21
1627019880000|2021-07-23 05:58:00|32745.8|32605.8|32751.5|32611.5|32758.8|32618.8|32745.2|32605.2|30
1627019890000|2021-07-23 05:58:10|32750.8|32610.8|32751.1|32611.1|32756.1|32616.1|32750.8|32610.8|20
1627019900000|2021-07-23 05:58:20|32752.4|32612.4|32743.5|32603.5|32752.4|32612.4|32741.6|32601.6|15
1627019910000|2021-07-23 05:58:30|32743.9|32603.9|32735.9|32595.9|32744.5|32604.5|32735.9|32595.9|24
1627019920000|2021-07-23 05:58:40|32735.8|32595.8|32735.8|32595.8|32735.9|32595.9|32735.8|32595.8|3
1627019930000|2021-07-23 05:58:50|32735.9|32595.9|32737.6|32597.6|32737.8|32597.8|32735.9|32595.9|16
1627019940000|2021-07-23 05:59:00|32737.4|32597.4|32733.7|32593.7|32737.6|32597.6|32733.7|32593.7|15
1627019950000|2021-07-23 05:59:10|32734.3|32594.3|32726|32586|32734.3|32594.3|32726|32586|14
1627019960000|2021-07-23 05:59:20|32725.6|32585.6|32725.5|32585.5|32725.8|32585.8|32725.5|32585.5|5
1627019970000|2021-07-23 05:59:30|32725.3|32585.3|32725.4|32585.4|32726.1|32586.1|32725|32585|12
1627019980000|2021-07-23 05:59:40|32725|32585|32715.2|32575.2|32725.7|32585.7|32715.2|32575.2|19
1627019990000|2021-07-23 05:59:50|32714.4|32574.4|32711.9|32571.9|32715.7|32575.7|32708.1|32568.1|17
1627020000000|2021-07-23 06:00:00|32710.7|32570.7|32714.9|32574.9|32716|32576|32708.7|32568.7|25
1627020010000|2021-07-23 06:00:10|32713.3|32573.3|32709.4|32569.4|32715.2|32575.2|32707.9|32567.9|26
1627020020000|2021-07-23 06:00:20|32709|32569|32720.6|32580.6|32721.7|32581.7|32709|32569|18
1627020030000|2021-07-23 06:00:30|32719|32579|32708.3|32568.3|32719|32579|32708.3|32568.3|21
1627020040000|2021-07-23 06:00:40|32708.4|32568.4|32694.8|32554.8|32709.2|32569.2|32694.8|32554.8|10
1627020050000|2021-07-23 06:00:50|32694.3|32554.3|32682.8|32542.8|32694.3|32554.3|32682.4|32542.4|30
1627020060000|2021-07-23 06:01:00|32682.9|32542.9|32682.5|32542.5|32683.1|32543.1|32681.9|32541.9|13
1627020070000|2021-07-23 06:01:10|32682.7|32542.7|32682.5|32542.5|32683.2|32543.2|32681.1|32541.1|19
1627020080000|2021-07-23 06:01:20|32682.2|32542.2|32682.4|32542.4|32682.4|32542.4|32674.5|32534.5|16
1627020090000|2021-07-23 06:01:30|32682.5|32542.5|32677.2|32537.2|32683.9|32543.9|32677.2|32537.2|23
1627020100000|2021-07-23 06:01:40|32673.5|32533.5|32647.7|32507.7|32673.5|32533.5|32646.6|32506.6|24
1627020110000|2021-07-23 06:01:50|32646.9|32506.9|32629.3|32489.3|32646.9|32506.9|32628.6|32488.6|28
1627020120000|2021-07-23 06:02:00|32627.3|32487.3|32651.4|32511.4|32664|32524|32626.9|32486.9|36
1627020130000|2021-07-23 06:02:10|32651.3|32511.3|32648|32508|32652.6|32512.6|32645.3|32505.3|28
1627020140000|2021-07-23 06:02:20|32647.6|32507.6|32653.7|32513.7|32653.7|32513.7|32645.6|32505.6|28
1627020150000|2021-07-23 06:02:30|32654.6|32514.6|32645.6|32505.6|32659.8|32519.8|32645.6|32505.6|31
1627020160000|2021-07-23 06:02:40|32646.8|32506.8|32647.7|32507.7|32647.9|32507.9|32645|32505|29
1627020170000|2021-07-23 06:02:50|32646.7|32506.7|32651.3|32511.3|32651.3|32511.3|32646.4|32506.4|20
1627020180000|2021-07-23 06:03:00|32650.9|32510.9|32659.6|32519.6|32662.4|32522.4|32650.4|32510.4|30
1627020190000|2021-07-23 06:03:10|32658.1|32518.1|32650.8|32510.8|32659.6|32519.6|32650.8|32510.8|16
1627020200000|2021-07-23 06:03:20|32650.4|32510.4|32659.7|32519.7|32661.7|32521.7|32650|32510|21
1627020210000|2021-07-23 06:03:30|32659.6|32519.6|32659.1|32519.1|32660.7|32520.7|32658.5|32518.5|11
1627020220000|2021-07-23 06:03:40|32659.3|32519.3|32659.3|32519.3|32659.3|32519.3|32659.1|32519.1|3
1627020230000|2021-07-23 06:03:50|32658.9|32518.9|32659.3|32519.3|32659.3|32519.3|32658.9|32518.9|2
1627020240000|2021-07-23 06:04:00|32660.1|32520.1|32659.9|32519.9|32660.1|32520.1|32659.5|32519.5|13
1627020250000|2021-07-23 06:04:10|32660.7|32520.7|32661.7|32521.7|32662.2|32522.2|32660|32520|16
1627020260000|2021-07-23 06:04:20|32661.6|32521.6|32660|32520|32664.9|32524.9|32660|32520|17
1627020270000|2021-07-23 06:04:30|32660.7|32520.7|32660.2|32520.2|32661.6|32521.6|32660|32520|18
1627020280000|2021-07-23 06:04:40|32660.7|32520.7|32659.7|32519.7|32661.5|32521.5|32659.7|32519.7|14
1627020290000|2021-07-23 06:04:50|32660.2|32520.2|32659.1|32519.1|32661|32521|32659.1|32519.1|7
1627020300000|2021-07-23 06:05:00|32660|32520|32662.8|32522.8|32664.5|32524.5|32660|32520|30
1627020310000|2021-07-23 06:05:10|32663.1|32523.1|32661.8|32521.8|32663.1|32523.1|32661.8|32521.8|6
1627020320000|2021-07-23 06:05:20|32661.1|32521.1|32649.2|32509.2|32661.1|32521.1|32647.9|32507.9|20
1627020330000|2021-07-23 06:05:30|32650.1|32510.1|32643.3|32503.3|32650.1|32510.1|32640.3|32500.3|27
1627020340000|2021-07-23 06:05:40|32643.2|32503.2|32644.5|32504.5|32644.7|32504.7|32643.2|32503.2|27
1627020350000|2021-07-23 06:05:50|32644.7|32504.7|32643.9|32503.9|32644.9|32504.9|32643|32503|15
1627020360000|2021-07-23 06:06:00|32644|32504|32644.9|32504.9|32645.9|32505.9|32642.9|32502.9|22
1627020370000|2021-07-23 06:06:10|32649.2|32509.2|32651.5|32511.5|32651.8|32511.8|32645.6|32505.6|31
1627020380000|2021-07-23 06:06:20|32651.8|32511.8|32653.5|32513.5|32657.2|32517.2|32651.4|32511.4|23
1627020390000|2021-07-23 06:06:30|32653.9|32513.9|32655.8|32515.8|32656.2|32516.2|32653.9|32513.9|17
1627020400000|2021-07-23 06:06:40|32653.4|32513.4|32656.9|32516.9|32658.8|32518.8|32645.2|32505.2|26
1627020410000|2021-07-23 06:06:50|32657.1|32517.1|32659|32519|32659.2|32519.2|32656.7|32516.7|16
1627020420000|2021-07-23 06:07:00|32658.4|32518.4|32643.7|32503.7|32659.4|32519.4|32640.4|32500.4|27
1627020430000|2021-07-23 06:07:10|32646.6|32506.6|32646.8|32506.8|32646.8|32506.8|32645.4|32505.4|9
1627020440000|2021-07-23 06:07:20|32646.3|32506.3|32648.8|32508.8|32648.9|32508.9|32646.3|32506.3|13
1627020450000|2021-07-23 06:07:30|32648.4|32508.4|32636.5|32496.5|32648.4|32508.4|32636.5|32496.5|27
1627020460000|2021-07-23 06:07:40|32637.7|32497.7|32638.2|32498.2|32640.3|32500.3|32637.7|32497.7|26
1627020470000|2021-07-23 06:07:50|32638.4|32498.4|32638|32498|32638.6|32498.6|32637.2|32497.2|28
1627020480000|2021-07-23 06:08:00|32637.9|32497.9|32643.4|32503.4|32643.5|32503.5|32637.9|32497.9|26
1627020490000|2021-07-23 06:08:10|32643.3|32503.3|32640|32500|32643.3|32503.3|32640|32500|27
1627020500000|2021-07-23 06:08:20|32639.9|32499.9|32631.5|32491.5|32640|32500|32631.4|32491.4|27
1627020510000|2021-07-23 06:08:30|32631.4|32491.4|32627.3|32487.3|32631.4|32491.4|32626.7|32486.7|16
1627020520000|2021-07-23 06:08:40|32627|32487|32625.1|32485.1|32627|32487|32625.1|32485.1|13
1627020530000|2021-07-23 06:08:50|32625.3|32485.3|32626.8|32486.8|32630.1|32490.1|32622.8|32482.8|28
1627020540000|2021-07-23 06:09:00|32626.9|32486.9|32618.1|32478.1|32626.9|32486.9|32617.3|32477.3|25
1627020550000|2021-07-23 06:09:10|32617.7|32477.7|32614.3|32474.3|32618|32478|32613.6|32473.6|10
1627020560000|2021-07-23 06:09:20|32614.2|32474.2|32606.4|32466.4|32617.4|32477.4|32606.4|32466.4|23
1627020570000|2021-07-23 06:09:30|32606.7|32466.7|32619.5|32479.5|32619.9|32479.9|32603|32463|36
1627020580000|2021-07-23 06:09:40|32619.4|32479.4|32612.3|32472.3|32619.4|32479.4|32609.1|32469.1|25
1627020590000|2021-07-23 06:09:50|32612.8|32472.8|32612|32472|32614.1|32474.1|32609.9|32469.9|33
1627020600000|2021-07-23 06:10:00|32610.7|32470.7|32610.3|32470.3|32612.2|32472.2|32607.5|32467.5|30
1627020610000|2021-07-23 06:10:10|32610.6|32470.6|32602.1|32462.1|32612|32472|32602.1|32462.1|30
1627020620000|2021-07-23 06:10:20|32602.7|32462.7|32610.2|32470.2|32610.7|32470.7|32602.3|32462.3|24
1627020630000|2021-07-23 06:10:30|32610.5|32470.5|32594.4|32454.4|32610.5|32470.5|32591.6|32451.6|30
1627020640000|2021-07-23 06:10:40|32594.6|32454.6|32592.5|32452.5|32598.5|32458.5|32592.5|32452.5|31
1627020650000|2021-07-23 06:10:50|32592.1|32452.1|32587.5|32447.5|32593|32453|32587.5|32447.5|15
1627020660000|2021-07-23 06:11:00|32587.7|32447.7|32590.4|32450.4|32590.6|32450.6|32587.2|32447.2|25
1627020670000|2021-07-23 06:11:10|32589.9|32449.9|32602.8|32462.8|32604.8|32464.8|32589.9|32449.9|27
1627020680000|2021-07-23 06:11:20|32602.9|32462.9|32608.3|32468.3|32611.8|32471.8|32602.9|32462.9|30
1627020690000|2021-07-23 06:11:30|32607.6|32467.6|32595|32455|32609|32469|32594.9|32454.9|27
1627020700000|2021-07-23 06:11:40|32595.9|32455.9|32603.6|32463.6|32609|32469|32591.7|32451.7|32
1627020710000|2021-07-23 06:11:50|32600.9|32460.9|32598.8|32458.8|32603.4|32463.4|32597.3|32457.3|23
1627020720000|2021-07-23 06:12:00|32601|32461|32595.7|32455.7|32604|32464|32595.1|32455.1|29
1627020730000|2021-07-23 06:12:10|32600.8|32460.8|32620.6|32480.6|32621.9|32481.9|32600.5|32460.5|25
1627020740000|2021-07-23 06:12:20|32621.4|32481.4|32620.4|32480.4|32623.8|32483.8|32617.9|32477.9|21
1627020750000|2021-07-23 06:12:30|32620.1|32480.1|32618.3|32478.3|32621.4|32481.4|32617.4|32477.4|24
1627020760000|2021-07-23 06:12:40|32618|32478|32614.5|32474.5|32618|32478|32612|32472|26
1627020770000|2021-07-23 06:12:50|32614|32474|32623.1|32483.1|32623.1|32483.1|32614|32474|18
1627020780000|2021-07-23 06:13:00|32625.3|32485.3|32623.8|32483.8|32627|32487|32620.7|32480.7|24
1627020790000|2021-07-23 06:13:10|32625.3|32485.3|32615.2|32475.2|32631.2|32491.2|32615.2|32475.2|19
1627020800000|2021-07-23 06:13:20|32615.9|32475.9|32615|32475|32615.9|32475.9|32614.1|32474.1|18
1627020810000|2021-07-23 06:13:30|32615.2|32475.2|32615.2|32475.2|32624.6|32484.6|32615.2|32475.2|20
1627020820000|2021-07-23 06:13:40|32615.3|32475.3|32615.3|32475.3|32615.3|32475.3|32615.3|32475.3|1
1627020830000|2021-07-23 06:13:50|32615.2|32475.2|32615.2|32475.2|32615.2|32475.2|32615.2|32475.2|1
1627020840000|2021-07-23 06:14:00|32615.3|32475.3|32615.3|32475.3|32615.3|32475.3|32615.2|32475.2|9
1627020850000|2021-07-23 06:14:10|32615.2|32475.2|32615.2|32475.2|32615.3|32475.3|32615.2|32475.2|3
1627020860000|2021-07-23 06:14:20|32615.3|32475.3|32625.2|32485.2|32625.2|32485.2|32615.2|32475.2|7
1627020870000|2021-07-23 06:14:30|32625.9|32485.9|32625.5|32485.5|32626.8|32486.8|32624|32484|19
1627020880000|2021-07-23 06:14:40|32625.3|32485.3|32623.7|32483.7|32625.4|32485.4|32622.7|32482.7|14
1627020890000|2021-07-23 06:14:50|32624|32484|32614.9|32474.9|32624|32484|32612.6|32472.6|28
1627020900000|2021-07-23 06:15:00|32617.2|32477.2|32610.4|32470.4|32617.2|32477.2|32606.8|32466.8|28
1627020910000|2021-07-23 06:15:10|32609.8|32469.8|32605|32465|32609.8|32469.8|32605|32465|10
1627020920000|2021-07-23 06:15:20|32604.5|32464.5|32597.2|32457.2|32604.5|32464.5|32597.2|32457.2|12
1627020930000|2021-07-23 06:15:30|32597|32457|32592.4|32452.4|32597|32457|32591.8|32451.8|14
1627020940000|2021-07-23 06:15:40|32589.3|32449.3|32589.2|32449.2|32594.5|32454.5|32588.4|32448.4|30
1627020950000|2021-07-23 06:15:50|32589.5|32449.5|32598.5|32458.5|32599.8|32459.8|32589.3|32449.3|26
1627020960000|2021-07-23 06:16:00|32599.1|32459.1|32608.5|32468.5|32608.9|32468.9|32598.8|32458.8|23
1627020970000|2021-07-23 06:16:10|32608.9|32468.9|32619|32479|32619|32479|32608.9|32468.9|24
1627020980000|2021-07-23 06:16:20|32620.8|32480.8|32623|32483|32623.8|32483.8|32619|32479|29
1627020990000|2021-07-23 06:16:30|32623.5|32483.5|32629.4|32489.4|32632.7|32492.7|32620.9|32480.9|24
1627021000000|2021-07-23 06:16:40|32629.6|32489.6|32629.4|32489.4|32632.7|32492.7|32629.2|32489.2|9
1627021010000|2021-07-23 06:16:50|32631.1|32491.1|32642.2|32502.2|32642.2|32502.2|32631|32491|16
1627021020000|2021-07-23 06:17:00|32642.3|32502.3|32639.8|32499.8|32642.3|32502.3|32629.4|32489.4|32
1627021030000|2021-07-23 06:17:10|32639.9|32499.9|32639.5|32499.5|32641.2|32501.2|32637.3|32497.3|30
1627021040000|2021-07-23 06:17:20|32639.8|32499.8|32638.1|32498.1|32640|32500|32637.5|32497.5|28
1627021050000|2021-07-23 06:17:30|32637.7|32497.7|32638|32498|32639.2|32499.2|32637.4|32497.4|25
1627021060000|2021-07-23 06:17:40|32638.3|32498.3|32641.6|32501.6|32642.5|32502.5|32638.3|32498.3|17
1627021070000|2021-07-23 06:17:50|32641.7|32501.7|32645|32505|32645|32505|32637.9|32497.9|24
1627021080000|2021-07-23 06:18:00|32645.2|32505.2|32650.6|32510.6|32650.9|32510.9|32645.2|32505.2|15
1627021090000|2021-07-23 06:18:10|32655.5|32515.5|32658.9|32518.9|32659.4|32519.4|32655.5|32515.5|19
1627021100000|2021-07-23 06:18:20|32658.4|32518.4|32659.9|32519.9|32659.9|32519.9|32657.1|32517.1|27
1627021110000|2021-07-23 06:18:30|32659.2|32519.2|32662.4|32522.4|32662.6|32522.6|32657.9|32517.9|30
1627021120000|2021-07-23 06:18:40|32660.5|32520.5|32651.8|32511.8|32661.7|32521.7|32645.4|32505.4|23
1627021130000|2021-07-23 06:18:50|32652.9|32512.9|32655.3|32515.3|32656.2|32516.2|32651.5|32511.5|30
1627021140000|2021-07-23 06:19:00|32654.7|32514.7|32659.3|32519.3|32659.3|32519.3|32654|32514|29
1627021150000|2021-07-23 06:19:10|32658.4|32518.4|32650.6|32510.6|32659.3|32519.3|32647.7|32507.7|28
1627021160000|2021-07-23 06:19:20|32650.8|32510.8|32643.5|32503.5|32650.8|32510.8|32643.5|32503.5|27
1627021170000|2021-07-23 06:19:30|32642.5|32502.5|32647.6|32507.6|32649.2|32509.2|32642.2|32502.2|31
1627021180000|2021-07-23 06:19:40|32652.1|32512.1|32652.3|32512.3|32661.5|32521.5|32652.1|32512.1|28
1627021190000|2021-07-23 06:19:50|32652.8|32512.8|32651.6|32511.6|32652.8|32512.8|32651.6|32511.6|6
1627021200000|2021-07-23 06:20:00|32651.3|32511.3|32649.6|32509.6|32651.3|32511.3|32649.5|32509.5|9
1627021210000|2021-07-23 06:20:10|32649.5|32509.5|32649.5|32509.5|32649.5|32509.5|32649.5|32509.5|1
1627021230000|2021-07-23 06:20:30|32649.6|32509.6|32649.6|32509.6|32649.6|32509.6|32649.6|32509.6|1
1627021240000|2021-07-23 06:20:40|32651.6|32511.6|32653|32513|32655.3|32515.3|32651.6|32511.6|10
1627021250000|2021-07-23 06:20:50|32655.5|32515.5|32658.8|32518.8|32659.3|32519.3|32655.5|32515.5|13
1627021260000|2021-07-23 06:21:00|32658.5|32518.5|32657.5|32517.5|32659|32519|32656.2|32516.2|16
1627021270000|2021-07-23 06:21:10|32656.8|32516.8|32655.1|32515.1|32658|32518|32651.9|32511.9|13
1627021280000|2021-07-23 06:21:20|32654.9|32514.9|32650.5|32510.5|32655.1|32515.1|32648.9|32508.9|12
1627021290000|2021-07-23 06:21:30|32650.3|32510.3|32643.5|32503.5|32650.3|32510.3|32643.2|32503.2|23
1627021300000|2021-07-23 06:21:40|32643.4|32503.4|32643.6|32503.6|32646.3|32506.3|32642.3|32502.3|22
1627021310000|2021-07-23 06:21:50|32643.4|32503.4|32647.7|32507.7|32650.2|32510.2|32643.2|32503.2|33
1627021320000|2021-07-23 06:22:00|32649.3|32509.3|32649.2|32509.2|32649.3|32509.3|32649.2|32509.2|4
1627021330000|2021-07-23 06:22:10|32649.3|32509.3|32650.9|32510.9|32651.3|32511.3|32649|32509|15
1627021340000|2021-07-23 06:22:20|32651.3|32511.3|32650.3|32510.3|32651.3|32511.3|32648.4|32508.4|11
1627021350000|2021-07-23 06:22:30|32650.9|32510.9|32652.2|32512.2|32652.2|32512.2|32650.8|32510.8|3
1627021360000|2021-07-23 06:22:40|32648.8|32508.8|32647.7|32507.7|32648.8|32508.8|32645.1|32505.1|16
1627021370000|2021-07-23 06:22:50|32648.2|32508.2|32648.7|32508.7|32648.8|32508.8|32648.2|32508.2|10
1627021380000|2021-07-23 06:23:00|32648.8|32508.8|32648.7|32508.7|32648.8|32508.8|32648.7|32508.7|6
1627021390000|2021-07-23 06:23:10|32650.1|32510.1|32650.7|32510.7|32656.8|32516.8|32649.9|32509.9|27
1627021400000|2021-07-23 06:23:20|32651.5|32511.5|32649.2|32509.2|32651.5|32511.5|32647|32507|15
1627021410000|2021-07-23 06:23:30|32649.1|32509.1|32650.1|32510.1|32650.1|32510.1|32648.9|32508.9|7
1627021420000|2021-07-23 06:23:40|32649|32509|32647.7|32507.7|32649|32509|32647.7|32507.7|10
1627021430000|2021-07-23 06:23:50|32647.8|32507.8|32647.6|32507.6|32649|32509|32647.6|32507.6|16
1627021440000|2021-07-23 06:24:00|32647.8|32507.8|32657.5|32517.5|32658|32518|32647.8|32507.8|16
1627021450000|2021-07-23 06:24:10|32657.1|32517.1|32657.1|32517.1|32657.6|32517.6|32656.2|32516.2|19
1627021460000|2021-07-23 06:24:20|32657|32517|32657.1|32517.1|32657.6|32517.6|32656.8|32516.8|7
1627021470000|2021-07-23 06:24:30|32657.2|32517.2|32655.6|32515.6|32657.3|32517.3|32655.6|32515.6|10
1627021480000|2021-07-23 06:24:40|32655.5|32515.5|32648.6|32508.6|32656|32516|32648.6|32508.6|18
1627021490000|2021-07-23 06:24:50|32648.3|32508.3|32652.7|32512.7|32655.2|32515.2|32648.3|32508.3|25
1627021500000|2021-07-23 06:25:00|32653.4|32513.4|32649.7|32509.7|32653.8|32513.8|32648.1|32508.1|17
1627021510000|2021-07-23 06:25:10|32649.6|32509.6|32647.4|32507.4|32649.7|32509.7|32643.5|32503.5|16
1627021520000|2021-07-23 06:25:20|32647.1|32507.1|32649.1|32509.1|32649.6|32509.6|32645.3|32505.3|34
1627021530000|2021-07-23 06:25:30|32649|32509|32647.1|32507.1|32650.6|32510.6|32646.8|32506.8|27
1627021540000|2021-07-23 06:25:40|32646.7|32506.7|32643.2|32503.2|32646.7|32506.7|32643.2|32503.2|11
1627021550000|2021-07-23 06:25:50|32643.3|32503.3|32642.8|32502.8|32643.6|32503.6|32642.8|32502.8|11
1627021560000|2021-07-23 06:26:00|32643|32503|32648|32508|32648.5|32508.5|32643|32503|21
1627021570000|2021-07-23 06:26:10|32647.5|32507.5|32647.5|32507.5|32648.3|32508.3|32647.5|32507.5|7
1627021580000|2021-07-23 06:26:20|32648|32508|32652|32512|32652.1|32512.1|32648|32508|29
1627021590000|2021-07-23 06:26:30|32650.9|32510.9|32650.9|32510.9|32652|32512|32647.2|32507.2|26
1627021600000|2021-07-23 06:26:40|32651.1|32511.1|32650.3|32510.3|32652.1|32512.1|32648.6|32508.6|16
1627021610000|2021-07-23 06:26:50|32650.7|32510.7|32655.9|32515.9|32657.8|32517.8|32650.3|32510.3|12
1627021620000|2021-07-23 06:27:00|32657.2|32517.2|32657.1|32517.1|32659.9|32519.9|32657.1|32517.1|11
1627021630000|2021-07-23 06:27:10|32657.6|32517.6|32658.1|32518.1|32658.1|32518.1|32656.4|32516.4|4
1627021640000|2021-07-23 06:27:20|32657.9|32517.9|32656.4|32516.4|32658.1|32518.1|32655.9|32515.9|6
1627021650000|2021-07-23 06:27:30|32653.5|32513.5|32650.6|32510.6|32653.5|32513.5|32650.6|32510.6|12
1627021660000|2021-07-23 06:27:40|32651.1|32511.1|32650.3|32510.3|32652.2|32512.2|32650.2|32510.2|13
1627021670000|2021-07-23 06:27:50|32651.1|32511.1|32651.6|32511.6|32651.6|32511.6|32651.1|32511.1|2
1627021680000|2021-07-23 06:28:00|32650.9|32510.9|32651.5|32511.5|32651.6|32511.6|32650.9|32510.9|3
1627021690000|2021-07-23 06:28:10|32650.1|32510.1|32651|32511|32651.6|32511.6|32649.1|32509.1|16
1627021700000|2021-07-23 06:28:20|32651.4|32511.4|32659.3|32519.3|32659.3|32519.3|32649.3|32509.3|14
1627021710000|2021-07-23 06:28:30|32660|32520|32650.8|32510.8|32663.8|32523.8|32650.5|32510.5|21
1627021720000|2021-07-23 06:28:40|32651.7|32511.7|32653.9|32513.9|32657.7|32517.7|32651.7|32511.7|25
1627021730000|2021-07-23 06:28:50|32652.3|32512.3|32651.6|32511.6|32652.3|32512.3|32649.6|32509.6|5
1627021740000|2021-07-23 06:29:00|32650.1|32510.1|32651.6|32511.6|32651.6|32511.6|32650.1|32510.1|3
1627021750000|2021-07-23 06:29:10|32652.3|32512.3|32662.2|32522.2|32662.7|32522.7|32652.3|32512.3|16
1627021760000|2021-07-23 06:29:20|32661.8|32521.8|32653|32513|32662.1|32522.1|32651.7|32511.7|20
1627021770000|2021-07-23 06:29:30|32653.2|32513.2|32654.1|32514.1|32655.2|32515.2|32652.7|32512.7|29
1627021780000|2021-07-23 06:29:40|32653.6|32513.6|32654.3|32514.3|32655.5|32515.5|32653.3|32513.3|31
1627021790000|2021-07-23 06:29:50|32654.8|32514.8|32657.6|32517.6|32657.8|32517.8|32654.1|32514.1|31
1627021800000|2021-07-23 06:30:00|32657.2|32517.2|32658.7|32518.7|32660.1|32520.1|32657.2|32517.2|31
1627021810000|2021-07-23 06:30:10|32659.8|32519.8|32659.4|32519.4|32663.2|32523.2|32657.5|32517.5|37
1627021820000|2021-07-23 06:30:20|32659.1|32519.1|32661.2|32521.2|32661.8|32521.8|32658.5|32518.5|25
1627021830000|2021-07-23 06:30:30|32662.5|32522.5|32659.1|32519.1|32662.5|32522.5|32658.1|32518.1|31
1627021840000|2021-07-23 06:30:40|32660.8|32520.8|32669.5|32529.5|32669.5|32529.5|32659|32519|27
1627021850000|2021-07-23 06:30:50|32671.6|32531.6|32675.6|32535.6|32675.9|32535.9|32671.6|32531.6|33
1627021860000|2021-07-23 06:31:00|32675.1|32535.1|32682.8|32542.8|32684.1|32544.1|32674.4|32534.4|30
1627021870000|2021-07-23 06:31:10|32682.9|32542.9|32684.3|32544.3|32686.9|32546.9|32677.5|32537.5|32
1627021880000|2021-07-23 06:31:20|32683.9|32543.9|32683.6|32543.6|32685.3|32545.3|32683.2|32543.2|28
1627021890000|2021-07-23 06:31:30|32683.4|32543.4|32683.8|32543.8|32684|32544|32683.3|32543.3|15
1627021900000|2021-07-23 06:31:40|32683.7|32543.7|32683.4|32543.4|32684|32544|32682.2|32542.2|23
1627021910000|2021-07-23 06:31:50|32683.3|32543.3|32683.7|32543.7|32685.7|32545.7|32681.8|32541.8|11
1627021920000|2021-07-23 06:32:00|32684.9|32544.9|32678.6|32538.6|32684.9|32544.9|32676.5|32536.5|25
1627021930000|2021-07-23 06:32:10|32679|32539|32676.1|32536.1|32679|32539|32674.5|32534.5|22
1627021940000|2021-07-23 06:32:20|32676|32536|32674.5|32534.5|32676.9|32536.9|32673.6|32533.6|26
1627021950000|2021-07-23 06:32:30|32674.6|32534.6|32681.3|32541.3|32685|32545|32674|32534|33
1627021960000|2021-07-23 06:32:40|32680.4|32540.4|32675.7|32535.7|32680.4|32540.4|32674.9|32534.9|23
1627021970000|2021-07-23 06:32:50|32675.9|32535.9|32672.2|32532.2|32677.4|32537.4|32672.2|32532.2|22
1627021980000|2021-07-23 06:33:00|32673.2|32533.2|32672|32532|32673.5|32533.5|32671.6|32531.6|25
1627021990000|2021-07-23 06:33:10|32671.9|32531.9|32671.5|32531.5|32672.7|32532.7|32670.7|32530.7|26
1627022000000|2021-07-23 06:33:20|32670.8|32530.8|32670.4|32530.4|32672.1|32532.1|32669.6|32529.6|19
1627022010000|2021-07-23 06:33:30|32670.6|32530.6|32670.7|32530.7|32671.3|32531.3|32669.6|32529.6|24
1627022020000|2021-07-23 06:33:40|32671.1|32531.1|32682.9|32542.9|32684.7|32544.7|32671.1|32531.1|31
1627022030000|2021-07-23 06:33:50|32683.6|32543.6|32685.6|32545.6|32687.8|32547.8|32683.6|32543.6|31
1627022040000|2021-07-23 06:34:00|32686.7|32546.7|32687.5|32547.5|32694.1|32554.1|32683|32543|28
1627022050000|2021-07-23 06:34:10|32687|32547|32689.7|32549.7|32689.7|32549.7|32687|32547|16
1627022060000|2021-07-23 06:34:20|32689.6|32549.6|32690.8|32550.8|32690.8|32550.8|32689.2|32549.2|11
1627022070000|2021-07-23 06:34:30|32690.6|32550.6|32692.9|32552.9|32692.9|32552.9|32690.5|32550.5|9
1627022080000|2021-07-23 06:34:40|32694.1|32554.1|32702.6|32562.6|32702.6|32562.6|32694.1|32554.1|14
1627022090000|2021-07-23 06:34:50|32702.5|32562.5|32701.2|32561.2|32702.5|32562.5|32698|32558|22
1627022100000|2021-07-23 06:35:00|32700.2|32560.2|32700.4|32560.4|32701.3|32561.3|32699.3|32559.3|29
1627022110000|2021-07-23 06:35:10|32700.8|32560.8|32699.9|32559.9|32701.2|32561.2|32699.8|32559.8|17
1627022120000|2021-07-23 06:35:20|32700.2|32560.2|32699.9|32559.9|32700.8|32560.8|32699.4|32559.4|18
1627022130000|2021-07-23 06:35:30|32700.3|32560.3|32700.8|32560.8|32701.3|32561.3|32699.9|32559.9|19
1627022140000|2021-07-23 06:35:40|32701.3|32561.3|32701.3|32561.3|32701.5|32561.5|32700.5|32560.5|9
1627022150000|2021-07-23 06:35:50|32701.2|32561.2|32700.2|32560.2|32701.3|32561.3|32698.9|32558.9|19
1627022160000|2021-07-23 06:36:00|32699.2|32559.2|32698.2|32558.2|32699.5|32559.5|32698.2|32558.2|8
1627022170000|2021-07-23 06:36:10|32698.1|32558.1|32699.4|32559.4|32699.5|32559.5|32698.1|32558.1|7
1627022180000|2021-07-23 06:36:20|32698.2|32558.2|32690.5|32550.5|32698.2|32558.2|32687.2|32547.2|25
1627022190000|2021-07-23 06:36:30|32690.4|32550.4|32692.1|32552.1|32692.2|32552.2|32690.4|32550.4|12
1627022200000|2021-07-23 06:36:40|32691.8|32551.8|32690.4|32550.4|32692.1|32552.1|32690.1|32550.1|20
1627022210000|2021-07-23 06:36:50|32690.8|32550.8|32694.1|32554.1|32695.5|32555.5|32690.8|32550.8|12
1627022220000|2021-07-23 06:37:00|32693.9|32553.9|32695.6|32555.6|32695.7|32555.7|32693.3|32553.3|6
1627022230000|2021-07-23 06:37:10|32695.4|32555.4|32690.7|32550.7|32697.5|32557.5|32690.7|32550.7|14
1627022240000|2021-07-23 06:37:20|32689.8|32549.8|32689.9|32549.9|32691.4|32551.4|32689.4|32549.4|33
1627022250000|2021-07-23 06:37:30|32690.5|32550.5|32691.5|32551.5|32691.5|32551.5|32690.4|32550.4|14
1627022260000|2021-07-23 06:37:40|32690.8|32550.8|32681.4|32541.4|32690.8|32550.8|32679.2|32539.2|19
1627022270000|2021-07-23 06:37:50|32681.2|32541.2|32680.7|32540.7|32681.2|32541.2|32680.7|32540.7|7
1627022280000|2021-07-23 06:38:00|32680.6|32540.6|32679.8|32539.8|32680.7|32540.7|32679.4|32539.4|22
1627022290000|2021-07-23 06:38:10|32679.6|32539.6|32679.7|32539.7|32680.2|32540.2|32679.2|32539.2|27
1627022300000|2021-07-23 06:38:20|32679.9|32539.9|32680.2|32540.2|32680.2|32540.2|32679.5|32539.5|19
1627022310000|2021-07-23 06:38:30|32680.5|32540.5|32688.9|32548.9|32689.8|32549.8|32678.1|32538.1|17
1627022320000|2021-07-23 06:38:40|32689.2|32549.2|32689.5|32549.5|32689.8|32549.8|32689.1|32549.1|7
1627022330000|2021-07-23 06:38:50|32689.8|32549.8|32689.8|32549.8|32689.8|32549.8|32689.8|32549.8|1
1627022340000|2021-07-23 06:39:00|32689.2|32549.2|32689.2|32549.2|32690.5|32550.5|32689.2|32549.2|5
1627022350000|2021-07-23 06:39:10|32689.5|32549.5|32692.5|32552.5|32692.5|32552.5|32689.5|32549.5|4
1627022370000|2021-07-23 06:39:30|32696|32556|32698.4|32558.4|32699.9|32559.9|32696|32556|16
1627022380000|2021-07-23 06:39:40|32700.5|32560.5|32701.5|32561.5|32701.5|32561.5|32697.7|32557.7|4
1627022390000|2021-07-23 06:39:50|32701.2|32561.2|32707|32567|32707.5|32567.5|32701.2|32561.2|11
1627022400000|2021-07-23 06:40:00|32707.1|32567.1|32699|32559|32707.3|32567.3|32694.5|32554.5|29
1627022410000|2021-07-23 06:40:10|32698.7|32558.7|32691.7|32551.7|32698.9|32558.9|32691.5|32551.5|16
1627022420000|2021-07-23 06:40:20|32691.4|32551.4|32683.2|32543.2|32691.4|32551.4|32682.6|32542.6|32
1627022430000|2021-07-23 06:40:30|32683.5|32543.5|32683.2|32543.2|32683.9|32543.9|32683.1|32543.1|20
1627022440000|2021-07-23 06:40:40|32683.6|32543.6|32682.4|32542.4|32684|32544|32681.6|32541.6|27
1627022450000|2021-07-23 06:40:50|32682.5|32542.5|32681.8|32541.8|32682.5|32542.5|32681.4|32541.4|7
1627022460000|2021-07-23 06:41:00|32681.6|32541.6|32681.6|32541.6|32681.6|32541.6|32681.4|32541.4|5
1627022470000|2021-07-23 06:41:10|32681.8|32541.8|32681.8|32541.8|32681.8|32541.8|32681.6|32541.6|3
1627022480000|2021-07-23 06:41:20|32681.9|32541.9|32681.8|32541.8|32682.5|32542.5|32681.7|32541.7|5
1627022490000|2021-07-23 06:41:30|32682.9|32542.9|32681.8|32541.8|32682.9|32542.9|32681.8|32541.8|2
1627022500000|2021-07-23 06:41:40|32682.9|32542.9|32681.7|32541.7|32682.9|32542.9|32681.7|32541.7|2
1627022510000|2021-07-23 06:41:50|32681.9|32541.9|32693|32553|32693|32553|32681.9|32541.9|5
1627022520000|2021-07-23 06:42:00|32692.3|32552.3|32692.7|32552.7|32693.4|32553.4|32692.3|32552.3|22
1627022530000|2021-07-23 06:42:10|32693.2|32553.2|32691.6|32551.6|32693.8|32553.8|32691.4|32551.4|20
1627022540000|2021-07-23 06:42:20|32691.5|32551.5|32691.8|32551.8|32691.9|32551.9|32691.3|32551.3|13
1627022550000|2021-07-23 06:42:30|32692.3|32552.3|32695.1|32555.1|32695.9|32555.9|32691.5|32551.5|16
1627022560000|2021-07-23 06:42:40|32696|32556|32694.9|32554.9|32696.6|32556.6|32694.6|32554.6|26
1627022570000|2021-07-23 06:42:50|32695.1|32555.1|32695|32555|32695.8|32555.8|32694.4|32554.4|21
1627022580000|2021-07-23 06:43:00|32694.7|32554.7|32695|32555|32696.1|32556.1|32694.7|32554.7|22
1627022590000|2021-07-23 06:43:10|32695.4|32555.4|32688.1|32548.1|32695.5|32555.5|32685.7|32545.7|24
1627022600000|2021-07-23 06:43:20|32688.6|32548.6|32687.9|32547.9|32689.5|32549.5|32687.3|32547.3|26
1627022610000|2021-07-23 06:43:30|32687.6|32547.6|32695.4|32555.4|32696.3|32556.3|32686.5|32546.5|22
1627022620000|2021-07-23 06:43:40|32695.3|32555.3|32691.1|32551.1|32695.3|32555.3|32691.1|32551.1|10
1627022630000|2021-07-23 06:43:50|32691|32551|32691.1|32551.1|32691.1|32551.1|32691|32551|2
1627022640000|2021-07-23 06:44:00|32691.5|32551.5|32691.1|32551.1|32691.5|32551.5|32691.1|32551.1|2
1627022650000|2021-07-23 06:44:10|32691.2|32551.2|32691.5|32551.5|32691.5|32551.5|32691.2|32551.2|3
1627022660000|2021-07-23 06:44:20|32691.2|32551.2|32700.3|32560.3|32700.3|32560.3|32690.8|32550.8|13
1627022670000|2021-07-23 06:44:30|32700.4|32560.4|32700.5|32560.5|32700.9|32560.9|32698.8|32558.8|12
1627022680000|2021-07-23 06:44:40|32702.1|32562.1|32700.6|32560.6|32702.1|32562.1|32699.7|32559.7|13
1627022690000|2021-07-23 06:44:50|32701|32561|32698.6|32558.6|32701|32561|32696.1|32556.1|10
1627022700000|2021-07-23 06:45:00|32698.8|32558.8|32698.6|32558.6|32700.9|32560.9|32697.2|32557.2|11
1627022710000|2021-07-23 06:45:10|32697.5|32557.5|32699.3|32559.3|32699.3|32559.3|32697.5|32557.5|9
1627022720000|2021-07-23 06:45:20|32698|32558|32693.2|32553.2|32699.7|32559.7|32692.9|32552.9|15
1627022730000|2021-07-23 06:45:30|32693.9|32553.9|32691|32551|32693.9|32553.9|32689.8|32549.8|9
1627022750000|2021-07-23 06:45:50|32690.8|32550.8|32689.2|32549.2|32690.8|32550.8|32689.2|32549.2|4
1627022760000|2021-07-23 06:46:00|32688.8|32548.8|32689.7|32549.7|32689.7|32549.7|32688.8|32548.8|3
1627022770000|2021-07-23 06:46:10|32689.8|32549.8|32689.7|32549.7|32689.8|32549.8|32689.7|32549.7|2
1627022780000|2021-07-23 06:46:20|32688.8|32548.8|32688.8|32548.8|32688.8|32548.8|32688.8|32548.8|1
1627022790000|2021-07-23 06:46:30|32689.7|32549.7|32689.8|32549.8|32689.8|32549.8|32688.8|32548.8|4
1627022800000|2021-07-23 06:46:40|32688.8|32548.8|32680.7|32540.7|32689.1|32549.1|32678.9|32538.9|28
1627022810000|2021-07-23 06:46:50|32680|32540|32681.5|32541.5|32682.5|32542.5|32677.8|32537.8|26
1627022820000|2021-07-23 06:47:00|32681.3|32541.3|32681.4|32541.4|32682.1|32542.1|32680.7|32540.7|13
1627022830000|2021-07-23 06:47:10|32680.9|32540.9|32679.3|32539.3|32682.4|32542.4|32679.3|32539.3|17
1627022840000|2021-07-23 06:47:20|32679.2|32539.2|32660.4|32520.4|32679.2|32539.2|32656.5|32516.5|20
1627022850000|2021-07-23 06:47:30|32659.9|32519.9|32653.9|32513.9|32664|32524|32653.9|32513.9|19
1627022860000|2021-07-23 06:47:40|32653.7|32513.7|32665.3|32525.3|32666|32526|32653.7|32513.7|30
1627022870000|2021-07-23 06:47:50|32665.2|32525.2|32661.7|32521.7|32666.2|32526.2|32661.7|32521.7|31
1627022880000|2021-07-23 06:48:00|32661.6|32521.6|32661.5|32521.5|32662.2|32522.2|32659.8|32519.8|28
1627022890000|2021-07-23 06:48:10|32661.3|32521.3|32662.6|32522.6|32662.7|32522.7|32660.8|32520.8|23
1627022900000|2021-07-23 06:48:20|32662.5|32522.5|32675.2|32535.2|32675.6|32535.6|32661.5|32521.5|23
1627022910000|2021-07-23 06:48:30|32675|32535|32675.6|32535.6|32677.1|32537.1|32672.8|32532.8|29
1627022920000|2021-07-23 06:48:40|32675.5|32535.5|32676.3|32536.3|32679.2|32539.2|32674.6|32534.6|22
1627022930000|2021-07-23 06:48:50|32675.9|32535.9|32676.6|32536.6|32676.6|32536.6|32674.3|32534.3|13
1627022940000|2021-07-23 06:49:00|32676|32536|32667.7|32527.7|32678.6|32538.6|32665.5|32525.5|30
1627022960000|2021-07-23 06:49:20|32667.3|32527.3|32674.3|32534.3|32674.3|32534.3|32667.3|32527.3|10
1627022970000|2021-07-23 06:49:30|32672.9|32532.9|32671.9|32531.9|32672.9|32532.9|32671.7|32531.7|11
1627022980000|2021-07-23 06:49:40|32671.4|32531.4|32663.9|32523.9|32671.6|32531.6|32663.1|32523.1|25
1627022990000|2021-07-23 06:49:50|32665.8|32525.8|32665.8|32525.8|32665.8|32525.8|32665.6|32525.6|3
1627023000000|2021-07-23 06:50:00|32665.7|32525.7|32664.9|32524.9|32665.8|32525.8|32664.9|32524.9|5
1627023010000|2021-07-23 06:50:10|32664.8|32524.8|32662.9|32522.9|32666.2|32526.2|32662.9|32522.9|20
1627023020000|2021-07-23 06:50:20|32663.8|32523.8|32663.1|32523.1|32663.8|32523.8|32662.6|32522.6|7
1627023030000|2021-07-23 06:50:30|32662.9|32522.9|32663.1|32523.1|32663.1|32523.1|32662.3|32522.3|6
1627023040000|2021-07-23 06:50:40|32662.3|32522.3|32662|32522|32663.1|32523.1|32661.8|32521.8|26
1627023050000|2021-07-23 06:50:50|32662.2|32522.2|32662.2|32522.2|32663.1|32523.1|32661.8|32521.8|22
1627023060000|2021-07-23 06:51:00|32662.1|32522.1|32654.8|32514.8|32662.2|32522.2|32653.3|32513.3|22
1627023070000|2021-07-23 06:51:10|32654.1|32514.1|32654|32514|32654.1|32514.1|32653.5|32513.5|11
1627023080000|2021-07-23 06:51:20|32654.1|32514.1|32654.8|32514.8|32654.8|32514.8|32653.3|32513.3|12
1627023100000|2021-07-23 06:51:40|32653.9|32513.9|32652.3|32512.3|32654.2|32514.2|32652.3|32512.3|7
1627023110000|2021-07-23 06:51:50|32653.3|32513.3|32647.9|32507.9|32653.3|32513.3|32646.7|32506.7|18
1627023120000|2021-07-23 06:52:00|32647.3|32507.3|32654.2|32514.2|32654.2|32514.2|32647.3|32507.3|6
1627023130000|2021-07-23 06:52:10|32654.5|32514.5|32664.6|32524.6|32664.6|32524.6|32654.5|32514.5|17
1627023140000|2021-07-23 06:52:20|32666.4|32526.4|32663|32523|32667.4|32527.4|32661.5|32521.5|10
1627023150000|2021-07-23 06:52:30|32663.3|32523.3|32659.5|32519.5|32663.3|32523.3|32653.5|32513.5|15
1627023160000|2021-07-23 06:52:40|32661.6|32521.6|32654.9|32514.9|32663.6|32523.6|32654.9|32514.9|26
1627023170000|2021-07-23 06:52:50|32655.9|32515.9|32654.4|32514.4|32655.9|32515.9|32652.8|32512.8|9
1627023190000|2021-07-23 06:53:10|32653.8|32513.8|32653.8|32513.8|32653.8|32513.8|32653.8|32513.8|1
1627023200000|2021-07-23 06:53:20|32653.6|32513.6|32650.9|32510.9|32654.4|32514.4|32649.9|32509.9|12
1627023210000|2021-07-23 06:53:30|32650.6|32510.6|32650.9|32510.9|32650.9|32510.9|32650.3|32510.3|10
1627023220000|2021-07-23 06:53:40|32647.9|32507.9|32643.5|32503.5|32647.9|32507.9|32642.7|32502.7|19
1627023230000|2021-07-23 06:53:50|32643.3|32503.3|32638.4|32498.4|32643.3|32503.3|32637.3|32497.3|16
1627023250000|2021-07-23 06:54:10|32639.7|32499.7|32614.2|32474.2|32645.9|32505.9|32614.2|32474.2|18
1627023260000|2021-07-23 06:54:20|32616.5|32476.5|32629.1|32489.1|32629.1|32489.1|32616.5|32476.5|20
1627023270000|2021-07-23 06:54:30|32629.4|32489.4|32636.6|32496.6|32637|32497|32629.2|32489.2|17
1627023280000|2021-07-23 06:54:40|32636.4|32496.4|32633.4|32493.4|32638.3|32498.3|32633.4|32493.4|10
1627023290000|2021-07-23 06:54:50|32633.2|32493.2|32641.5|32501.5|32641.5|32501.5|32633.1|32493.1|13
1627023300000|2021-07-23 06:55:00|32641.4|32501.4|32642.4|32502.4|32642.4|32502.4|32634.2|32494.2|13
1627023310000|2021-07-23 06:55:10|32642.3|32502.3|32640.2|32500.2|32642.7|32502.7|32635.6|32495.6|25
1627023320000|2021-07-23 06:55:20|32640.3|32500.3|32641|32501|32641|32501|32639.7|32499.7|12
1627023330000|2021-07-23 06:55:30|32642|32502|32643.5|32503.5|32645.3|32505.3|32641.5|32501.5|22
1627023340000|2021-07-23 06:55:40|32651|32511|32651.1|32511.1|32651.1|32511.1|32647.7|32507.7|27
1627023350000|2021-07-23 06:55:50|32650.4|32510.4|32645.4|32505.4|32650.4|32510.4|32643.2|32503.2|22
1627023360000|2021-07-23 06:56:00|32645.3|32505.3|32650.2|32510.2|32650.2|32510.2|32644.5|32504.5|20
1627023370000|2021-07-23 06:56:10|32650.5|32510.5|32647.4|32507.4|32650.8|32510.8|32647.3|32507.3|28
1627023380000|2021-07-23 06:56:20|32647.2|32507.2|32658.4|32518.4|32658.4|32518.4|32647|32507|31
1627023390000|2021-07-23 06:56:30|32658.3|32518.3|32655.4|32515.4|32662.2|32522.2|32654.5|32514.5|24
1627023400000|2021-07-23 06:56:40|32655.8|32515.8|32659.1|32519.1|32660|32520|32655.8|32515.8|28
1627023410000|2021-07-23 06:56:50|32658.9|32518.9|32659.7|32519.7|32659.7|32519.7|32658.1|32518.1|22
1627023420000|2021-07-23 06:57:00|32659.8|32519.8|32665.6|32525.6|32666.1|32526.1|32659.5|32519.5|28
1627023430000|2021-07-23 06:57:10|32665.4|32525.4|32666|32526|32666.1|32526.1|32664.1|32524.1|27
1627023440000|2021-07-23 06:57:20|32665.9|32525.9|32665.4|32525.4|32666|32526|32664.5|32524.5|19
1627023450000|2021-07-23 06:57:30|32665.3|32525.3|32666|32526|32666|32526|32664.8|32524.8|14
1627023460000|2021-07-23 06:57:40|32666.1|32526.1|32666.1|32526.1|32666.1|32526.1|32666.1|32526.1|1
1627023470000|2021-07-23 06:57:50|32665.9|32525.9|32666.3|32526.3|32666.3|32526.3|32665.9|32525.9|3
1627023480000|2021-07-23 06:58:00|32668.4|32528.4|32668.4|32528.4|32668.4|32528.4|32668.4|32528.4|1
1627023490000|2021-07-23 06:58:10|32665.9|32525.9|32665.9|32525.9|32665.9|32525.9|32665.9|32525.9|1
1627023500000|2021-07-23 06:58:20|32664.7|32524.7|32667.2|32527.2|32667.3|32527.3|32664.7|32524.7|5
1627023510000|2021-07-23 06:58:30|32666.7|32526.7|32666|32526|32666.7|32526.7|32666|32526|4
1627023520000|2021-07-23 06:58:40|32664.3|32524.3|32663.7|32523.7|32664.3|32524.3|32663.7|32523.7|2
1627023530000|2021-07-23 06:58:50|32661.2|32521.2|32661.1|32521.1|32662.7|32522.7|32660.1|32520.1|12
1627023540000|2021-07-23 06:59:00|32660.8|32520.8|32666.2|32526.2|32666.2|32526.2|32660.8|32520.8|4
1627023550000|2021-07-23 06:59:10|32664.7|32524.7|32666.2|32526.2|32666.2|32526.2|32664.7|32524.7|2
1627023560000|2021-07-23 06:59:20|32663|32523|32664.3|32524.3|32664.3|32524.3|32663|32523|3
1627023590000|2021-07-23 06:59:50|32664.5|32524.5|32664.5|32524.5|32664.5|32524.5|32664.5|32524.5|1
1627023600000|2021-07-23 07:00:00|32665.1|32525.1|32667.5|32527.5|32667.5|32527.5|32665.1|32525.1|4
1627023610000|2021-07-23 07:00:10|32668|32528|32676.9|32536.9|32681.2|32541.2|32668|32528|18
1627023620000|2021-07-23 07:00:20|32677|32537|32663|32523|32679.6|32539.6|32662.6|32522.6|17
1627023630000|2021-07-23 07:00:30|32665.5|32525.5|32665.5|32525.5|32665.5|32525.5|32665.5|32525.5|1
1627023640000|2021-07-23 07:00:40|32663|32523|32656.2|32516.2|32665.5|32525.5|32656.2|32516.2|11
1627023660000|2021-07-23 07:01:00|32649.7|32509.7|32649.6|32509.6|32649.7|32509.7|32649.6|32509.6|2
1627023670000|2021-07-23 07:01:10|32649.7|32509.7|32657.1|32517.1|32657.1|32517.1|32649.7|32509.7|2
1627023680000|2021-07-23 07:01:20|32663.5|32523.5|32663.8|32523.8|32663.8|32523.8|32663.5|32523.5|2
1627023690000|2021-07-23 07:01:30|32662.8|32522.8|32663.3|32523.3|32663.3|32523.3|32661.9|32521.9|6
1627023700000|2021-07-23 07:01:40|32663.2|32523.2|32665.3|32525.3|32665.3|32525.3|32663.2|32523.2|8
1627023710000|2021-07-23 07:01:50|32664.3|32524.3|32665.9|32525.9|32669.6|32529.6|32664.3|32524.3|4
1627023720000|2021-07-23 07:02:00|32666.3|32526.3|32665.5|32525.5|32666.3|32526.3|32664.8|32524.8|5
1627023730000|2021-07-23 07:02:10|32669.7|32529.7|32670.5|32530.5|32670.5|32530.5|32669.2|32529.2|7
1627023740000|2021-07-23 07:02:20|32670.7|32530.7|32671.4|32531.4|32673.6|32533.6|32670|32530|10
1627023760000|2021-07-23 07:02:40|32673.9|32533.9|32673.9|32533.9|32673.9|32533.9|32673.9|32533.9|1
1627023780000|2021-07-23 07:03:00|32673.8|32533.8|32656|32516|32673.8|32533.8|32656|32516|2
1627023790000|2021-07-23 07:03:10|32657.6|32517.6|32657.6|32517.6|32657.6|32517.6|32657.6|32517.6|1
1627023800000|2021-07-23 07:03:20|32655.5|32515.5|32655.5|32515.5|32655.5|32515.5|32655.5|32515.5|1
1627023810000|2021-07-23 07:03:30|32661.3|32521.3|32657.6|32517.6|32661.3|32521.3|32655.5|32515.5|5
1627023820000|2021-07-23 07:03:40|32661.3|32521.3|32659.7|32519.7|32661.3|32521.3|32657.1|32517.1|15
1627023830000|2021-07-23 07:03:50|32659.1|32519.1|32656.7|32516.7|32661.3|32521.3|32656.7|32516.7|18
1627023840000|2021-07-23 07:04:00|32656.4|32516.4|32655.7|32515.7|32656.4|32516.4|32654.3|32514.3|5
1627023850000|2021-07-23 07:04:10|32654.9|32514.9|32655.7|32515.7|32655.7|32515.7|32654.9|32514.9|5
1627023860000|2021-07-23 07:04:20|32655.5|32515.5|32647.2|32507.2|32655.7|32515.7|32647.2|32507.2|6
1627023870000|2021-07-23 07:04:30|32645.6|32505.6|32644.3|32504.3|32647.2|32507.2|32643.3|32503.3|7
1627023880000|2021-07-23 07:04:40|32644.2|32504.2|32640.3|32500.3|32644.4|32504.4|32638.8|32498.8|14
1627023890000|2021-07-23 07:04:50|32640.2|32500.2|32644.6|32504.6|32644.6|32504.6|32640.2|32500.2|4
1627023900000|2021-07-23 07:05:00|32644.7|32504.7|32644.6|32504.6|32644.7|32504.7|32644.6|32504.6|2
1627023910000|2021-07-23 07:05:10|32644.5|32504.5|32644.1|32504.1|32644.5|32504.5|32644.1|32504.1|8
1627023920000|2021-07-23 07:05:20|32644|32504|32639|32499|32644.2|32504.2|32639|32499|5
1627023930000|2021-07-23 07:05:30|32640.9|32500.9|32639|32499|32640.9|32500.9|32639|32499|3
1627023940000|2021-07-23 07:05:40|32640.8|32500.8|32645.3|32505.3|32645.3|32505.3|32640.8|32500.8|13
1627023950000|2021-07-23 07:05:50|32645|32505|32640.4|32500.4|32645|32505|32640.4|32500.4|12
1627023960000|2021-07-23 07:06:00|32629.5|32489.5|32589.8|32449.8|32629.5|32489.5|32589.7|32449.7|26
1627023970000|2021-07-23 07:06:10|32589.6|32449.6|32582.3|32442.3|32589.6|32449.6|32575.5|32435.5|30
1627023980000|2021-07-23 07:06:20|32584.4|32444.4|32589.7|32449.7|32597.6|32457.6|32583.6|32443.6|32
1627023990000|2021-07-23 07:06:30|32591.9|32451.9|32596.3|32456.3|32606.9|32466.9|32587.9|32447.9|33
1627024000000|2021-07-23 07:06:40|32595.3|32455.3|32598.1|32458.1|32598.1|32458.1|32594.6|32454.6|11
1627024010000|2021-07-23 07:06:50|32595.8|32455.8|32594.6|32454.6|32596.3|32456.3|32594.5|32454.5|6
1627024030000|2021-07-23 07:07:10|32594.5|32454.5|32585.6|32445.6|32594.5|32454.5|32585.6|32445.6|5
1627024040000|2021-07-23 07:07:20|32585.1|32445.1|32569.7|32429.7|32585.1|32445.1|32567.8|32427.8|30
1627024050000|2021-07-23 07:07:30|32567.1|32427.1|32538.6|32398.6|32578.2|32438.2|32538.6|32398.6|34
1627024060000|2021-07-23 07:07:40|32544.2|32404.2|32538.7|32398.7|32544.6|32404.6|32535.7|32395.7|24
1627024070000|2021-07-23 07:07:50|32539.2|32399.2|32528.2|32388.2|32540.5|32400.5|32526.1|32386.1|27
1627024080000|2021-07-23 07:08:00|32528.4|32388.4|32543.7|32403.7|32544.3|32404.3|32528.4|32388.4|21
1627024090000|2021-07-23 07:08:10|32540.9|32400.9|32544.6|32404.6|32551.9|32411.9|32538.7|32398.7|28
1627024100000|2021-07-23 07:08:20|32543.2|32403.2|32551.5|32411.5|32551.5|32411.5|32543.1|32403.1|24
1627024110000|2021-07-23 07:08:30|32543.9|32403.9|32535.2|32395.2|32545.5|32405.5|32534.8|32394.8|23
1627024120000|2021-07-23 07:08:40|32534.6|32394.6|32522.2|32382.2|32535.8|32395.8|32522.2|32382.2|18
1627024130000|2021-07-23 07:08:50|32523.1|32383.1|32524|32384|32524.8|32384.8|32520.4|32380.4|24
1627024140000|2021-07-23 07:09:00|32524.8|32384.8|32526.5|32386.5|32526.6|32386.6|32519.8|32379.8|24
1627024150000|2021-07-23 07:09:10|32530.8|32390.8|32534.4|32394.4|32536.1|32396.1|32529|32389|23
1627024160000|2021-07-23 07:09:20|32534.9|32394.9|32528.7|32388.7|32534.9|32394.9|32527.8|32387.8|26
1627024170000|2021-07-23 07:09:30|32529.3|32389.3|32522.9|32382.9|32531.1|32391.1|32522.9|32382.9|28
1627024180000|2021-07-23 07:09:40|32523.7|32383.7|32519.8|32379.8|32523.7|32383.7|32519.8|32379.8|25
1627024190000|2021-07-23 07:09:50|32519.2|32379.2|32508.4|32368.4|32519.2|32379.2|32508.4|32368.4|18
1627024200000|2021-07-23 07:10:00|32506.8|32366.8|32512.9|32372.9|32520.9|32380.9|32501.1|32361.1|33
1627024210000|2021-07-23 07:10:10|32514.7|32374.7|32522.8|32382.8|32530.8|32390.8|32514.7|32374.7|21
1627024220000|2021-07-23 07:10:20|32524|32384|32528.8|32388.8|32529.3|32389.3|32524|32384|15
1627024230000|2021-07-23 07:10:30|32528.9|32388.9|32538.1|32398.1|32538.1|32398.1|32521.9|32381.9|18
1627024240000|2021-07-23 07:10:40|32538.4|32398.4|32539.6|32399.6|32540.4|32400.4|32537.2|32397.2|25
1627024250000|2021-07-23 07:10:50|32534|32394|32537.5|32397.5|32538.9|32398.9|32533.4|32393.4|21
1627024260000|2021-07-23 07:11:00|32538.3|32398.3|32552.6|32412.6|32552.8|32412.8|32538.3|32398.3|14
1627024270000|2021-07-23 07:11:10|32553.2|32413.2|32568|32428|32568|32428|32553.2|32413.2|19
1627024280000|2021-07-23 07:11:20|32563.7|32423.7|32568.3|32428.3|32570.5|32430.5|32563.7|32423.7|31
1627024290000|2021-07-23 07:11:30|32570.4|32430.4|32570.2|32430.2|32570.9|32430.9|32569.3|32429.3|29
1627024300000|2021-07-23 07:11:40|32571.5|32431.5|32570.7|32430.7|32571.7|32431.7|32570.7|32430.7|13
1627024310000|2021-07-23 07:11:50|32571.5|32431.5|32571.5|32431.5|32572.7|32432.7|32570.9|32430.9|12
1627024320000|2021-07-23 07:12:00|32571.6|32431.6|32571.3|32431.3|32571.6|32431.6|32570.4|32430.4|11
1627024330000|2021-07-23 07:12:10|32571.7|32431.7|32552.7|32412.7|32571.7|32431.7|32552.5|32412.5|24
1627024340000|2021-07-23 07:12:20|32552.6|32412.6|32570|32430|32570.5|32430.5|32552.6|32412.6|26
1627024350000|2021-07-23 07:12:30|32569.2|32429.2|32568|32428|32569.5|32429.5|32566|32426|31
1627024360000|2021-07-23 07:12:40|32567.5|32427.5|32575.1|32435.1|32577.6|32437.6|32567.2|32427.2|20
1627024370000|2021-07-23 07:12:50|32574.5|32434.5|32563|32423|32574.5|32434.5|32562.1|32422.1|18
1627024380000|2021-07-23 07:13:00|32563.5|32423.5|32563|32423|32563.8|32423.8|32562|32422|6
1627024390000|2021-07-23 07:13:10|32568.6|32428.6|32576.3|32436.3|32576.3|32436.3|32568.6|32428.6|12
1627024400000|2021-07-23 07:13:20|32576.9|32436.9|32576|32436|32576.9|32436.9|32574.3|32434.3|18
1627024410000|2021-07-23 07:13:30|32575.2|32435.2|32552.8|32412.8|32575.5|32435.5|32552.8|32412.8|18
1627024420000|2021-07-23 07:13:40|32547|32407|32545.3|32405.3|32551.1|32411.1|32543.1|32403.1|19
1627024430000|2021-07-23 07:13:50|32545.2|32405.2|32525|32385|32547.1|32407.1|32525|32385|18
1627024440000|2021-07-23 07:14:00|32526.4|32386.4|32527.5|32387.5|32532.2|32392.2|32526.4|32386.4|10
1627024450000|2021-07-23 07:14:10|32532.2|32392.2|32539.6|32399.6|32543.1|32403.1|32532.2|32392.2|15
1627024460000|2021-07-23 07:14:20|32538.6|32398.6|32536.4|32396.4|32540.6|32400.6|32536.4|32396.4|15
1627024470000|2021-07-23 07:14:30|32536.8|32396.8|32536.8|32396.8|32543.1|32403.1|32534.5|32394.5|13
1627024480000|2021-07-23 07:14:40|32540.5|32400.5|32540.9|32400.9|32541.6|32401.6|32536.6|32396.6|15
1627024490000|2021-07-23 07:14:50|32539|32399|32541.2|32401.2|32544.3|32404.3|32539|32399|17
1627024500000|2021-07-23 07:15:00|32542.2|32402.2|32543.8|32403.8|32547.6|32407.6|32541.8|32401.8|7
1627024510000|2021-07-23 07:15:10|32544|32404|32552|32412|32552|32412|32541.9|32401.9|15
1627024520000|2021-07-23 07:15:20|32551.5|32411.5|32554|32414|32554|32414|32551.5|32411.5|17
1627024530000|2021-07-23 07:15:30|32554.1|32414.1|32556.3|32416.3|32559.4|32419.4|32553.3|32413.3|24
1627024540000|2021-07-23 07:15:40|32556.6|32416.6|32557|32417|32557|32417|32556.3|32416.3|5
1627024550000|2021-07-23 07:15:50|32556.6|32416.6|32559.8|32419.8|32559.9|32419.9|32556.6|32416.6|5
1627024560000|2021-07-23 07:16:00|32559.9|32419.9|32554.2|32414.2|32559.9|32419.9|32554.1|32414.1|8
1627024570000|2021-07-23 07:16:10|32552.9|32412.9|32544.3|32404.3|32553.5|32413.5|32544.3|32404.3|24
1627024580000|2021-07-23 07:16:20|32544.6|32404.6|32538.1|32398.1|32544.6|32404.6|32538.1|32398.1|21
1627024590000|2021-07-23 07:16:30|32537.5|32397.5|32537.3|32397.3|32541.2|32401.2|32536.9|32396.9|26
1627024600000|2021-07-23 07:16:40|32537.1|32397.1|32546.8|32406.8|32546.8|32406.8|32537.1|32397.1|11
1627024610000|2021-07-23 07:16:50|32546.4|32406.4|32555.1|32415.1|32556.2|32416.2|32545.5|32405.5|23
1627024620000|2021-07-23 07:17:00|32556.8|32416.8|32558.3|32418.3|32560.6|32420.6|32556|32416|25
1627024630000|2021-07-23 07:17:10|32558.7|32418.7|32567.7|32427.7|32568.6|32428.6|32557.5|32417.5|18
1627024640000|2021-07-23 07:17:20|32568.7|32428.7|32568.9|32428.9|32569.2|32429.2|32568.6|32428.6|8
1627110000000|2021-07-24 07:00:00|33971.8|33831.8|33977.6|33837.6|33978|33838|33970.3|33830.3|31
1627110010000|2021-07-24 07:00:10|33977.7|33837.7|33986.5|33846.5|33987.8|33847.8|33977.4|33837.4|25
1627110020000|2021-07-24 07:00:20|33985.8|33845.8|33981.9|33841.9|33987.5|33847.5|33981.8|33841.8|32
1627110030000|2021-07-24 07:00:30|33984.5|33844.5|33992.2|33852.2|33992.3|33852.3|33983.6|33843.6|29
1627110040000|2021-07-24 07:00:40|33992.1|33852.1|34000.4|33860.4|34000.6|33860.6|33992.1|33852.1|34
1627110050000|2021-07-24 07:00:50|34000.7|33860.7|34001.3|33861.3|34002.3|33862.3|33998.1|33858.1|25
1627110060000|2021-07-24 07:01:00|34002.3|33862.3|33998|33858|34002.7|33862.7|33993.2|33853.2|22
1627110070000|2021-07-24 07:01:10|33997.6|33857.6|33986.3|33846.3|33998.3|33858.3|33986.3|33846.3|30
1627110080000|2021-07-24 07:01:20|33985.9|33845.9|33973|33833|33986|33846|33970.7|33830.7|36
1627110090000|2021-07-24 07:01:30|33972.5|33832.5|33969.8|33829.8|33974|33834|33969.7|33829.7|33
1627110100000|2021-07-24 07:01:40|33969.4|33829.4|33947.8|33807.8|33969.4|33829.4|33944.8|33804.8|32
1627110110000|2021-07-24 07:01:50|33947.7|33807.7|33943.7|33803.7|33947.8|33807.8|33942.7|33802.7|34
1627110120000|2021-07-24 07:02:00|33944|33804|33946.4|33806.4|33947.2|33807.2|33944|33804|30
1627110130000|2021-07-24 07:02:10|33946.1|33806.1|33953|33813|33954.1|33814.1|33946.1|33806.1|36
1627110140000|2021-07-24 07:02:20|33952.5|33812.5|33950.2|33810.2|33952.5|33812.5|33949.3|33809.3|27
1627110150000|2021-07-24 07:02:30|33950.3|33810.3|33949.9|33809.9|33950.3|33810.3|33942.8|33802.8|31
1627110160000|2021-07-24 07:02:40|33949|33809|33946|33806|33949|33809|33943.5|33803.5|30
1627110170000|2021-07-24 07:02:50|33945.9|33805.9|33950.7|33810.7|33951|33811|33944.4|33804.4|30
1627110180000|2021-07-24 07:03:00|33950.5|33810.5|33958.7|33818.7|33958.7|33818.7|33950.1|33810.1|28
1627110190000|2021-07-24 07:03:10|33958.4|33818.4|33966.1|33826.1|33966.2|33826.2|33958.4|33818.4|28
1627110200000|2021-07-24 07:03:20|33966.8|33826.8|33975.2|33835.2|33975.8|33835.8|33965.9|33825.9|30
1627110210000|2021-07-24 07:03:30|33974.6|33834.6|33979.5|33839.5|33981.1|33841.1|33972.9|33832.9|36
1627110220000|2021-07-24 07:03:40|33979.4|33839.4|33979.2|33839.2|33980.8|33840.8|33978.1|33838.1|21
1627110230000|2021-07-24 07:03:50|33978.5|33838.5|33968.3|33828.3|33979.4|33839.4|33968.3|33828.3|20
1627110240000|2021-07-24 07:04:00|33964.5|33824.5|33963.6|33823.6|33964.8|33824.8|33963.2|33823.2|27
1627110250000|2021-07-24 07:04:10|33963.3|33823.3|33960.6|33820.6|33963.6|33823.6|33960.1|33820.1|25
1627110260000|2021-07-24 07:04:20|33961.3|33821.3|33960.9|33820.9|33961.5|33821.5|33959.8|33819.8|29
1627110270000|2021-07-24 07:04:30|33960.8|33820.8|33968.3|33828.3|33969.6|33829.6|33959.8|33819.8|28
1627110280000|2021-07-24 07:04:40|33968.2|33828.2|33969.9|33829.9|33971.9|33831.9|33968|33828|31
1627110290000|2021-07-24 07:04:50|33970.5|33830.5|33972.3|33832.3|33973.7|33833.7|33970.5|33830.5|25
1627110300000|2021-07-24 07:05:00|33972.8|33832.8|33969.3|33829.3|33972.8|33832.8|33969.3|33829.3|25
1627110310000|2021-07-24 07:05:10|33969|33829|33960.8|33820.8|33969|33829|33960.8|33820.8|24
1627110320000|2021-07-24 07:05:20|33960.9|33820.9|33962.9|33822.9|33964.2|33824.2|33957.8|33817.8|23
1627110330000|2021-07-24 07:05:30|33962.7|33822.7|33961.8|33821.8|33963.1|33823.1|33961.8|33821.8|23
1627110340000|2021-07-24 07:05:40|33961.9|33821.9|33961.1|33821.1|33962|33822|33961|33821|13
1627110350000|2021-07-24 07:05:50|33961.2|33821.2|33961.2|33821.2|33961.8|33821.8|33961.1|33821.1|14
1627110360000|2021-07-24 07:06:00|33961.3|33821.3|33958.6|33818.6|33961.3|33821.3|33958.5|33818.5|13
1627110370000|2021-07-24 07:06:10|33958.5|33818.5|33959.6|33819.6|33959.8|33819.8|33958.5|33818.5|8
1627110380000|2021-07-24 07:06:20|33959.4|33819.4|33958.7|33818.7|33959.8|33819.8|33958.7|33818.7|17
1627110390000|2021-07-24 07:06:30|33960|33820|33958.4|33818.4|33960.6|33820.6|33958.4|33818.4|19
1627110400000|2021-07-24 07:06:40|33958.3|33818.3|33957.2|33817.2|33958.3|33818.3|33956.6|33816.6|17
1627110410000|2021-07-24 07:06:50|33957.3|33817.3|33948.1|33808.1|33957.3|33817.3|33946.7|33806.7|24
1627110420000|2021-07-24 07:07:00|33948|33808|33943.7|33803.7|33948.2|33808.2|33943.5|33803.5|25
1627110430000|2021-07-24 07:07:10|33943.8|33803.8|33940.2|33800.2|33945.4|33805.4|33940.2|33800.2|26
1627110440000|2021-07-24 07:07:20|33940.1|33800.1|33936.2|33796.2|33940.1|33800.1|33936.1|33796.1|30
1627110450000|2021-07-24 07:07:30|33936.3|33796.3|33931.8|33791.8|33937.7|33797.7|33931.7|33791.7|20
1627110460000|2021-07-24 07:07:40|33931.7|33791.7|33932.5|33792.5|33932.5|33792.5|33931.1|33791.1|18
1627110470000|2021-07-24 07:07:50|33932|33792|33931.6|33791.6|33934.3|33794.3|33930.8|33790.8|23
1627110480000|2021-07-24 07:08:00|33931.2|33791.2|33929.5|33789.5|33931.2|33791.2|33929.1|33789.1|25
1627110490000|2021-07-24 07:08:10|33929.4|33789.4|33933.3|33793.3|33933.3|33793.3|33929.3|33789.3|31
1627110500000|2021-07-24 07:08:20|33933.4|33793.4|33934|33794|33934|33794|33932.1|33792.1|25
1627110510000|2021-07-24 07:08:30|33936.5|33796.5|33933.1|33793.1|33939.7|33799.7|33933|33793|30
1627110520000|2021-07-24 07:08:40|33933|33793|33935.3|33795.3|33935.8|33795.8|33932.3|33792.3|23
1627110530000|2021-07-24 07:08:50|33935.4|33795.4|33933.1|33793.1|33936.5|33796.5|33932.4|33792.4|31
1627110540000|2021-07-24 07:09:00|33932.6|33792.6|33933|33793|33933.7|33793.7|33932.5|33792.5|25
1627110550000|2021-07-24 07:09:10|33933.6|33793.6|33936.1|33796.1|33936.3|33796.3|33933.6|33793.6|27
1627110560000|2021-07-24 07:09:20|33936.3|33796.3|33943.4|33803.4|33944.4|33804.4|33935.8|33795.8|23
1627110570000|2021-07-24 07:09:30|33943.7|33803.7|33945.8|33805.8|33945.8|33805.8|33943.7|33803.7|18
1627110580000|2021-07-24 07:09:40|33945.5|33805.5|33945.9|33805.9|33946.1|33806.1|33945.2|33805.2|28
1627110590000|2021-07-24 07:09:50|33945.3|33805.3|33949.1|33809.1|33949.1|33809.1|33944.8|33804.8|19
1627110600000|2021-07-24 07:10:00|33948.5|33808.5|33954.9|33814.9|33954.9|33814.9|33947.5|33807.5|24
1627110610000|2021-07-24 07:10:10|33954.4|33814.4|33951.8|33811.8|33955.2|33815.2|33949|33809|26
1627110620000|2021-07-24 07:10:20|33951.5|33811.5|33950.8|33810.8|33954|33814|33949.2|33809.2|28
1627110630000|2021-07-24 07:10:30|33950.1|33810.1|33947.7|33807.7|33950.6|33810.6|33947.2|33807.2|26
1627110640000|2021-07-24 07:10:40|33948.1|33808.1|33947.6|33807.6|33948.9|33808.9|33946.9|33806.9|29
1627110650000|2021-07-24 07:10:50|33947.5|33807.5|33940.8|33800.8|33947.5|33807.5|33940.8|33800.8|29
1627110660000|2021-07-24 07:11:00|33940.6|33800.6|33941.7|33801.7|33942.3|33802.3|33938.3|33798.3|31
1627110670000|2021-07-24 07:11:10|33941.8|33801.8|33941|33801|33943.2|33803.2|33941|33801|20
1627110680000|2021-07-24 07:11:20|33940.8|33800.8|33942.8|33802.8|33943.1|33803.1|33940.3|33800.3|23
1627110690000|2021-07-24 07:11:30|33943|33803|33946.8|33806.8|33946.8|33806.8|33943|33803|17
1627110700000|2021-07-24 07:11:40|33946.7|33806.7|33939.6|33799.6|33947.2|33807.2|33938.5|33798.5|28
1627110710000|2021-07-24 07:11:50|33939.8|33799.8|33939.5|33799.5|33940|33800|33939.2|33799.2|19
1627110720000|2021-07-24 07:12:00|33939.3|33799.3|33937.8|33797.8|33940.7|33800.7|33937.3|33797.3|25
1627110730000|2021-07-24 07:12:10|33937|33797|33938.4|33798.4|33939.7|33799.7|33936.9|33796.9|31
1627110740000|2021-07-24 07:12:20|33939.4|33799.4|33939.2|33799.2|33940.8|33800.8|33936.7|33796.7|30
1627110750000|2021-07-24 07:12:30|33939.1|33799.1|33940.7|33800.7|33940.7|33800.7|33938.7|33798.7|22
1627110760000|2021-07-24 07:12:40|33941.2|33801.2|33946.5|33806.5|33947.9|33807.9|33941|33801|24
1627110770000|2021-07-24 07:12:50|33946.4|33806.4|33947.4|33807.4|33948.1|33808.1|33946.4|33806.4|11
1627110780000|2021-07-24 07:13:00|33947|33807|33947.9|33807.9|33947.9|33807.9|33946.3|33806.3|19
1627110790000|2021-07-24 07:13:10|33947.8|33807.8|33945|33805|33947.8|33807.8|33945|33805|17
1627110800000|2021-07-24 07:13:20|33944.9|33804.9|33945.6|33805.6|33946.9|33806.9|33944|33804|10
1627110810000|2021-07-24 07:13:30|33945.5|33805.5|33944.5|33804.5|33945.5|33805.5|33942.3|33802.3|13
1627110820000|2021-07-24 07:13:40|33944.8|33804.8|33944.7|33804.7|33944.8|33804.8|33943.8|33803.8|6
1627110830000|2021-07-24 07:13:50|33944.5|33804.5|33942.8|33802.8|33944.7|33804.7|33942.5|33802.5|9
1627110840000|2021-07-24 07:14:00|33943|33803|33947.4|33807.4|33947.4|33807.4|33942.9|33802.9|15
1627110850000|2021-07-24 07:14:10|33947|33807|33947.6|33807.6|33948.3|33808.3|33946.5|33806.5|27
1627110860000|2021-07-24 07:14:20|33948|33808|33957.6|33817.6|33957.6|33817.6|33948|33808|36
1627110870000|2021-07-24 07:14:30|33957.9|33817.9|33955.1|33815.1|33958.4|33818.4|33954.1|33814.1|26
1627110880000|2021-07-24 07:14:40|33954.7|33814.7|33955.2|33815.2|33956.8|33816.8|33951|33811|31
1627110890000|2021-07-24 07:14:50|33954.9|33814.9|33957.8|33817.8|33957.8|33817.8|33954.2|33814.2|32
1627110900000|2021-07-24 07:15:00|33957.9|33817.9|33947.3|33807.3|33957.9|33817.9|33947.3|33807.3|27
1627110910000|2021-07-24 07:15:10|33947.2|33807.2|33947.5|33807.5|33947.7|33807.7|33945.1|33805.1|30
1627110920000|2021-07-24 07:15:20|33948.4|33808.4|33944.6|33804.6|33948.4|33808.4|33944.4|33804.4|10
1627110930000|2021-07-24 07:15:30|33944.5|33804.5|33939.1|33799.1|33945.8|33805.8|33939.1|33799.1|22
1627110940000|2021-07-24 07:15:40|33935.5|33795.5|33933.8|33793.8|33938.4|33798.4|33933.8|33793.8|25
1627110950000|2021-07-24 07:15:50|33933.9|33793.9|33931.3|33791.3|33933.9|33793.9|33931|33791|21
1627110960000|2021-07-24 07:16:00|33932.1|33792.1|33928.9|33788.9|33932.1|33792.1|33928.9|33788.9|22
1627110970000|2021-07-24 07:16:10|33929.1|33789.1|33924.3|33784.3|33929.1|33789.1|33923.1|33783.1|26
1627110980000|2021-07-24 07:16:20|33924.8|33784.8|33929.7|33789.7|33929.7|33789.7|33924.1|33784.1|15
1627110990000|2021-07-24 07:16:30|33929.6|33789.6|33923.8|33783.8|33929.6|33789.6|33922.3|33782.3|15
1627111000000|2021-07-24 07:16:40|33923.7|33783.7|33923.6|33783.6|33924.3|33784.3|33922.9|33782.9|17
1627111010000|2021-07-24 07:16:50|33923.5|33783.5|33921.9|33781.9|33923.5|33783.5|33921.7|33781.7|4
1627111020000|2021-07-24 07:17:00|33921.2|33781.2|33921.7|33781.7|33922|33782|33921.2|33781.2|11
1627111030000|2021-07-24 07:17:10|33919.9|33779.9|33921.8|33781.8|33923.1|33783.1|33919.9|33779.9|5
1627111040000|2021-07-24 07:17:20|33921.7|33781.7|33919.4|33779.4|33921.8|33781.8|33919.4|33779.4|9
1627111050000|2021-07-24 07:17:30|33921.3|33781.3|33921.1|33781.1|33921.7|33781.7|33920.1|33780.1|7
1627111060000|2021-07-24 07:17:40|33921.4|33781.4|33922.6|33782.6|33922.6|33782.6|33919.8|33779.8|16
1627111070000|2021-07-24 07:17:50|33922.1|33782.1|33920.7|33780.7|33922.2|33782.2|33920.1|33780.1|12
1627111080000|2021-07-24 07:18:00|33920.9|33780.9|33919.8|33779.8|33921.1|33781.1|33919.7|33779.7|13
1627111090000|2021-07-24 07:18:10|33918.4|33778.4|33914.6|33774.6|33919.4|33779.4|33914|33774|22
1627111100000|2021-07-24 07:18:20|33914.7|33774.7|33911.6|33771.6|33914.8|33774.8|33910.9|33770.9|25
1627111110000|2021-07-24 07:18:30|33911.9|33771.9|33910.4|33770.4|33912|33772|33910.4|33770.4|16
1627111120000|2021-07-24 07:18:40|33910.1|33770.1|33905.6|33765.6|33910.1|33770.1|33905.6|33765.6|16
1627111130000|2021-07-24 07:18:50|33906|33766|33899.9|33759.9|33906|33766|33899.5|33759.5|12
1627111140000|2021-07-24 07:19:00|33899.6|33759.6|33892.8|33752.8|33899.9|33759.9|33892.8|33752.8|19
1627111150000|2021-07-24 07:19:10|33893|33753|33895.8|33755.8|33896.4|33756.4|33892|33752|14
1627111160000|2021-07-24 07:19:20|33895.9|33755.9|33894.1|33754.1|33896.2|33756.2|33892.5|33752.5|24
1627111170000|2021-07-24 07:19:30|33893.9|33753.9|33894.7|33754.7|33894.7|33754.7|33893.8|33753.8|14
1627111180000|2021-07-24 07:19:40|33894.8|33754.8|33894|33754|33894.8|33754.8|33892.8|33752.8|10
1627111190000|2021-07-24 07:19:50|33893.1|33753.1|33887.2|33747.2|33893.7|33753.7|33886.5|33746.5|23
1627111200000|2021-07-24 07:20:00|33884.9|33744.9|33894.6|33754.6|33895.3|33755.3|33883.8|33743.8|27
1627111210000|2021-07-24 07:20:10|33894.8|33754.8|33894.7|33754.7|33894.9|33754.9|33893.5|33753.5|22
1627111220000|2021-07-24 07:20:20|33894.4|33754.4|33889.4|33749.4|33895.2|33755.2|33889.4|33749.4|23
1627111230000|2021-07-24 07:20:30|33890.2|33750.2|33890.9|33750.9|33892|33752|33888.8|33748.8|18
1627111240000|2021-07-24 07:20:40|33890|33750|33893.1|33753.1|33893.1|33753.1|33890|33750|5
1627111250000|2021-07-24 07:20:50|33892.4|33752.4|33890|33750|33892.4|33752.4|33888|33748|16
1627111260000|2021-07-24 07:21:00|33891|33751|33890.8|33750.8|33894.1|33754.1|33890.8|33750.8|18
1627111270000|2021-07-24 07:21:10|33890.9|33750.9|33896.1|33756.1|33896.6|33756.6|33890.9|33750.9|20
1627111280000|2021-07-24 07:21:20|33896|33756|33896.8|33756.8|33896.8|33756.8|33896|33756|14
1627111290000|2021-07-24 07:21:30|33896.5|33756.5|33887|33747|33896.5|33756.5|33885|33745|21
1627111300000|2021-07-24 07:21:40|33886.9|33746.9|33885|33745|33887.2|33747.2|33883.3|33743.3|13
1627111310000|2021-07-24 07:21:50|33887.1|33747.1|33882.4|33742.4|33892.5|33752.5|33882.4|33742.4|24
1627111320000|2021-07-24 07:22:00|33882.8|33742.8|33887.8|33747.8|33888|33748|33882.1|33742.1|16
1627111330000|2021-07-24 07:22:10|33888|33748|33881.6|33741.6|33888|33748|33881.6|33741.6|6
1627111340000|2021-07-24 07:22:20|33880.7|33740.7|33882.9|33742.9|33882.9|33742.9|33880.7|33740.7|7
1627111350000|2021-07-24 07:22:30|33883.2|33743.2|33884.2|33744.2|33884.2|33744.2|33882.1|33742.1|4
1627111360000|2021-07-24 07:22:40|33884.1|33744.1|33884.7|33744.7|33884.7|33744.7|33884.1|33744.1|7
1627111370000|2021-07-24 07:22:50|33884.4|33744.4|33874.9|33734.9|33884.4|33744.4|33874.8|33734.8|14
1627111380000|2021-07-24 07:23:00|33874.6|33734.6|33874.3|33734.3|33874.6|33734.6|33873.9|33733.9|10
1627111390000|2021-07-24 07:23:10|33874.2|33734.2|33873.4|33733.4|33874.4|33734.4|33870.2|33730.2|22
1627111400000|2021-07-24 07:23:20|33873.6|33733.6|33884.4|33744.4|33884.4|33744.4|33873.6|33733.6|24
1627111410000|2021-07-24 07:23:30|33883.8|33743.8|33877.7|33737.7|33888.9|33748.9|33877.7|33737.7|28
1627111420000|2021-07-24 07:23:40|33877.4|33737.4|33876.7|33736.7|33877.8|33737.8|33874.9|33734.9|22
1627111430000|2021-07-24 07:23:50|33877.9|33737.9|33877.6|33737.6|33877.9|33737.9|33875.9|33735.9|23
1627111440000|2021-07-24 07:24:00|33877.5|33737.5|33878|33738|33878.2|33738.2|33877.4|33737.4|9
1627111450000|2021-07-24 07:24:10|33877.4|33737.4|33877.4|33737.4|33878.2|33738.2|33877.4|33737.4|6
1627111460000|2021-07-24 07:24:20|33877.5|33737.5|33877.9|33737.9|33878.6|33738.6|33877.4|33737.4|15
1627111470000|2021-07-24 07:24:30|33878.8|33738.8|33884|33744|33885.5|33745.5|33877.1|33737.1|17
1627111480000|2021-07-24 07:24:40|33883.5|33743.5|33889.4|33749.4|33889.7|33749.7|33883.5|33743.5|21
1627111490000|2021-07-24 07:24:50|33889.3|33749.3|33881.1|33741.1|33889.3|33749.3|33880.5|33740.5|22
1627111500000|2021-07-24 07:25:00|33883.1|33743.1|33898.3|33758.3|33899.5|33759.5|33882.5|33742.5|28
1627111510000|2021-07-24 07:25:10|33898.2|33758.2|33889.5|33749.5|33898.9|33758.9|33886.8|33746.8|30
1627111520000|2021-07-24 07:25:20|33888.5|33748.5|33896.8|33756.8|33898.7|33758.7|33888.5|33748.5|28
1627111530000|2021-07-24 07:25:30|33897.8|33757.8|33898.9|33758.9|33899.4|33759.4|33897.8|33757.8|8
1627111540000|2021-07-24 07:25:40|33898.6|33758.6|33902|33762|33902|33762|33896.5|33756.5|17
1627111550000|2021-07-24 07:25:50|33901.7|33761.7|33902.4|33762.4|33902.9|33762.9|33901.7|33761.7|18
1627111560000|2021-07-24 07:26:00|33902.6|33762.6|33904.4|33764.4|33908.1|33768.1|33901.8|33761.8|25
1627111570000|2021-07-24 07:26:10|33906.4|33766.4|33899.7|33759.7|33908.2|33768.2|33899.7|33759.7|25
1627111580000|2021-07-24 07:26:20|33899.9|33759.9|33884.8|33744.8|33899.9|33759.9|33884.6|33744.6|30
1627111590000|2021-07-24 07:26:30|33884.2|33744.2|33885.6|33745.6|33886.5|33746.5|33882.4|33742.4|32
1627111600000|2021-07-24 07:26:40|33885.7|33745.7|33880.1|33740.1|33887.3|33747.3|33879.8|33739.8|31
1627111610000|2021-07-24 07:26:50|33879.9|33739.9|33878.7|33738.7|33882.1|33742.1|33878.1|33738.1|21
1627111620000|2021-07-24 07:27:00|33878.3|33738.3|33872.3|33732.3|33878.3|33738.3|33869.8|33729.8|21
1627111630000|2021-07-24 07:27:10|33872.1|33732.1|33868.3|33728.3|33872.1|33732.1|33867.1|33727.1|18
1627111640000|2021-07-24 07:27:20|33867.4|33727.4|33869.8|33729.8|33871.8|33731.8|33867.4|33727.4|16
1627111650000|2021-07-24 07:27:30|33869.7|33729.7|33867.5|33727.5|33869.7|33729.7|33867.4|33727.4|25
1627111660000|2021-07-24 07:27:40|33867.6|33727.6|33873.4|33733.4|33873.5|33733.5|33867.3|33727.3|21
1627111670000|2021-07-24 07:27:50|33873.2|33733.2|33870.6|33730.6|33873.7|33733.7|33869.9|33729.9|27
1627111680000|2021-07-24 07:28:00|33870.4|33730.4|33872.7|33732.7|33881.1|33741.1|33870.4|33730.4|30
1627111690000|2021-07-24 07:28:10|33873|33733|33872.5|33732.5|33873.3|33733.3|33869.7|33729.7|33
1627111700000|2021-07-24 07:28:20|33875.2|33735.2|33873.5|33733.5|33875.2|33735.2|33872.1|33732.1|14
1627111710000|2021-07-24 07:28:30|33873.4|33733.4|33875.4|33735.4|33875.5|33735.5|33872|33732|23
1627111720000|2021-07-24 07:28:40|33875.5|33735.5|33877.4|33737.4|33877.4|33737.4|33875|33735|16
1627111730000|2021-07-24 07:28:50|33877.3|33737.3|33877.6|33737.6|33878|33738|33876.7|33736.7|18
1627111740000|2021-07-24 07:29:00|33877.8|33737.8|33877|33737|33877.9|33737.9|33875.2|33735.2|16
1627111750000|2021-07-24 07:29:10|33876.7|33736.7|33876.8|33736.8|33877.2|33737.2|33876.7|33736.7|14
1627111760000|2021-07-24 07:29:20|33877.2|33737.2|33879.4|33739.4|33880.7|33740.7|33876.4|33736.4|20
1627111770000|2021-07-24 07:29:30|33879.3|33739.3|33883.6|33743.6|33883.6|33743.6|33878.6|33738.6|20
1627111780000|2021-07-24 07:29:40|33883.8|33743.8|33899.8|33759.8|33900.1|33760.1|33883.8|33743.8|28
1627111790000|2021-07-24 07:29:50|33899.4|33759.4|33902.4|33762.4|33905.1|33765.1|33899.1|33759.1|15
1627111800000|2021-07-24 07:30:00|33903.1|33763.1|33902.6|33762.6|33905.6|33765.6|33901.5|33761.5|31
1627111810000|2021-07-24 07:30:10|33904.8|33764.8|33914.4|33774.4|33914.7|33774.7|33903.5|33763.5|24
1627111820000|2021-07-24 07:30:20|33915|33775|33919|33779|33926.7|33786.7|33914.9|33774.9|24
1627111830000|2021-07-24 07:30:30|33918.7|33778.7|33910.9|33770.9|33918.7|33778.7|33910.4|33770.4|22
1627111840000|2021-07-24 07:30:40|33911.4|33771.4|33914.9|33774.9|33915.8|33775.8|33911.4|33771.4|31
1627111850000|2021-07-24 07:30:50|33914|33774|33904.1|33764.1|33914|33774|33904.1|33764.1|29
1627111860000|2021-07-24 07:31:00|33904|33764|33898.4|33758.4|33904.3|33764.3|33898.4|33758.4|26
1627111870000|2021-07-24 07:31:10|33897.3|33757.3|33886.3|33746.3|33899.4|33759.4|33886.1|33746.1|29
1627111880000|2021-07-24 07:31:20|33886.5|33746.5|33885.3|33745.3|33892.9|33752.9|33885.3|33745.3|30
1627111890000|2021-07-24 07:31:30|33885.4|33745.4|33887.7|33747.7|33889.2|33749.2|33884.5|33744.5|30
1627111900000|2021-07-24 07:31:40|33887.8|33747.8|33888.3|33748.3|33888.3|33748.3|33885.4|33745.4|16
1627111910000|2021-07-24 07:31:50|33887.9|33747.9|33888.6|33748.6|33889.6|33749.6|33887.9|33747.9|13
1627111920000|2021-07-24 07:32:00|33887.9|33747.9|33883.4|33743.4|33887.9|33747.9|33883.4|33743.4|8
1627111930000|2021-07-24 07:32:10|33885.4|33745.4|33884.8|33744.8|33885.4|33745.4|33884.5|33744.5|5
1627111940000|2021-07-24 07:32:20|33884.7|33744.7|33885.5|33745.5|33886.5|33746.5|33881.7|33741.7|10
1627111950000|2021-07-24 07:32:30|33885.7|33745.7|33876.9|33736.9|33885.7|33745.7|33876|33736|22
1627111960000|2021-07-24 07:32:40|33876.7|33736.7|33872.8|33732.8|33876.7|33736.7|33871.6|33731.6|23
1627111970000|2021-07-24 07:32:50|33870.4|33730.4|33864.2|33724.2|33870.4|33730.4|33862.7|33722.7|28
1627111980000|2021-07-24 07:33:00|33864.1|33724.1|33859|33719|33864.1|33724.1|33858.2|33718.2|28
1627111990000|2021-07-24 07:33:10|33858.9|33718.9|33860.1|33720.1|33861.6|33721.6|33858.6|33718.6|23
1627112000000|2021-07-24 07:33:20|33860.3|33720.3|33859.4|33719.4|33863.6|33723.6|33858.8|33718.8|25
1627112010000|2021-07-24 07:33:30|33860.4|33720.4|33862.7|33722.7|33863.7|33723.7|33860.4|33720.4|22
1627112020000|2021-07-24 07:33:40|33863.3|33723.3|33863.5|33723.5|33864|33724|33863.1|33723.1|19
1627112030000|2021-07-24 07:33:50|33863.7|33723.7|33859.8|33719.8|33863.7|33723.7|33859.8|33719.8|19
1627112040000|2021-07-24 07:34:00|33859.7|33719.7|33850.3|33710.3|33859.8|33719.8|33850|33710|19
1627112050000|2021-07-24 07:34:10|33848.7|33708.7|33847.7|33707.7|33850.8|33710.8|33846.7|33706.7|28
1627112060000|2021-07-24 07:34:20|33847.1|33707.1|33845.5|33705.5|33847.3|33707.3|33845.3|33705.3|21
1627112070000|2021-07-24 07:34:30|33844.3|33704.3|33842.9|33702.9|33844.4|33704.4|33842.6|33702.6|20
1627112080000|2021-07-24 07:34:40|33844.6|33704.6|33836.9|33696.9|33850.6|33710.6|33836.7|33696.7|34
1627112090000|2021-07-24 07:34:50|33837.6|33697.6|33841|33701|33841|33701|33837.5|33697.5|14
1627112100000|2021-07-24 07:35:00|33840.1|33700.1|33846.8|33706.8|33851.9|33711.9|33840.1|33700.1|29
1627112110000|2021-07-24 07:35:10|33846.7|33706.7|33840.7|33700.7|33846.7|33706.7|33837.2|33697.2|32
1627112120000|2021-07-24 07:35:20|33840.6|33700.6|33838.5|33698.5|33840.6|33700.6|33837.2|33697.2|22
1627112130000|2021-07-24 07:35:30|33838.8|33698.8|33833.2|33693.2|33839.5|33699.5|33833|33693|29
1627112140000|2021-07-24 07:35:40|33833.3|33693.3|33831.9|33691.9|33833.3|33693.3|33831.9|33691.9|7
1627112150000|2021-07-24 07:35:50|33831.6|33691.6|33850.6|33710.6|33851.4|33711.4|33831.6|33691.6|30
1627112160000|2021-07-24 07:36:00|33851.5|33711.5|33852.9|33712.9|33853.7|33713.7|33850.9|33710.9|32
1627112170000|2021-07-24 07:36:10|33852.8|33712.8|33863.3|33723.3|33863.3|33723.3|33852|33712|24
1627112180000|2021-07-24 07:36:20|33862.9|33722.9|33860.1|33720.1|33862.9|33722.9|33855|33715|32
1627112190000|2021-07-24 07:36:30|33858.9|33718.9|33866.4|33726.4|33866.4|33726.4|33857.4|33717.4|24
1627112200000|2021-07-24 07:36:40|33866.9|33726.9|33863.4|33723.4|33868.1|33728.1|33863.4|33723.4|20
1627112210000|2021-07-24 07:36:50|33861.2|33721.2|33851.3|33711.3|33861.2|33721.2|33850.4|33710.4|27
1627112220000|2021-07-24 07:37:00|33851.4|33711.4|33846.4|33706.4|33851.5|33711.5|33846.4|33706.4|28
1627112230000|2021-07-24 07:37:10|33846.5|33706.5|33844.6|33704.6|33846.5|33706.5|33844.2|33704.2|20
1627112240000|2021-07-24 07:37:20|33844.8|33704.8|33846.7|33706.7|33846.7|33706.7|33844.8|33704.8|26
1627112250000|2021-07-24 07:37:30|33846.6|33706.6|33850.6|33710.6|33851.3|33711.3|33845.7|33705.7|28
1627112260000|2021-07-24 07:37:40|33850.4|33710.4|33852.3|33712.3|33852.3|33712.3|33845.2|33705.2|29
1627112270000|2021-07-24 07:37:50|33851.1|33711.1|33855|33715|33855|33715|33850.6|33710.6|32
1627112280000|2021-07-24 07:38:00|33855.3|33715.3|33863.4|33723.4|33863.4|33723.4|33855.3|33715.3|33
1627112290000|2021-07-24 07:38:10|33863.5|33723.5|33864.8|33724.8|33865.7|33725.7|33862.7|33722.7|26
1627112300000|2021-07-24 07:38:20|33865|33725|33867|33727|33867.1|33727.1|33862.6|33722.6|24
1627112310000|2021-07-24 07:38:30|33867.1|33727.1|33872.4|33732.4|33872.4|33732.4|33867|33727|15
1627112320000|2021-07-24 07:38:40|33871.1|33731.1|33861.6|33721.6|33871.3|33731.3|33861.6|33721.6|22
1627112330000|2021-07-24 07:38:50|33862.6|33722.6|33861.8|33721.8|33862.6|33722.6|33861.1|33721.1|19
1627112340000|2021-07-24 07:39:00|33862.6|33722.6|33865.6|33725.6|33865.7|33725.7|33861.7|33721.7|21
1627112350000|2021-07-24 07:39:10|33865.9|33725.9|33863|33723|33866.1|33726.1|33862.6|33722.6|30
1627112360000|2021-07-24 07:39:20|33862.3|33722.3|33865.7|33725.7|33866.5|33726.5|33862.2|33722.2|20
1627112370000|2021-07-24 07:39:30|33865.8|33725.8|33864.6|33724.6|33866.1|33726.1|33864.6|33724.6|7
1627112380000|2021-07-24 07:39:40|33864.4|33724.4|33863.4|33723.4|33866.3|33726.3|33862.6|33722.6|18
1627112390000|2021-07-24 07:39:50|33865.4|33725.4|33865.2|33725.2|33865.6|33725.6|33863.6|33723.6|22
1627112400000|2021-07-24 07:40:00|33865.1|33725.1|33874.4|33734.4|33874.8|33734.8|33863.5|33723.5|21
1627112410000|2021-07-24 07:40:10|33874.3|33734.3|33870.2|33730.2|33874.8|33734.8|33870.1|33730.1|16
1627112420000|2021-07-24 07:40:20|33869.9|33729.9|33872.4|33732.4|33873.6|33733.6|33869.2|33729.2|21
1627112430000|2021-07-24 07:40:30|33872.6|33732.6|33871.1|33731.1|33875.2|33735.2|33871.1|33731.1|20
1627112440000|2021-07-24 07:40:40|33870.7|33730.7|33877.1|33737.1|33877.5|33737.5|33870.5|33730.5|28
1627112450000|2021-07-24 07:40:50|33876.3|33736.3|33877.9|33737.9|33878|33738|33875.8|33735.8|29
1627112460000|2021-07-24 07:41:00|33877.8|33737.8|33881.2|33741.2|33882.2|33742.2|33877|33737|23
1627112470000|2021-07-24 07:41:10|33879.7|33739.7|33869.2|33729.2|33879.9|33739.9|33865.5|33725.5|34
1627112480000|2021-07-24 07:41:20|33870.1|33730.1|33875.3|33735.3|33878.3|33738.3|33870.1|33730.1|33
1627112490000|2021-07-24 07:41:30|33875.2|33735.2|33875.2|33735.2|33876.5|33736.5|33873.5|33733.5|17
1627112500000|2021-07-24 07:41:40|33875.1|33735.1|33876.5|33736.5|33878.1|33738.1|33875.1|33735.1|22
1627112510000|2021-07-24 07:41:50|33875.6|33735.6|33877.4|33737.4|33877.4|33737.4|33875.6|33735.6|7
1627112520000|2021-07-24 07:42:00|33877.2|33737.2|33875.7|33735.7|33877.2|33737.2|33874.7|33734.7|12
1627112530000|2021-07-24 07:42:10|33875.8|33735.8|33877|33737|33877|33737|33875.5|33735.5|14
1627112540000|2021-07-24 07:42:20|33876.3|33736.3|33875.9|33735.9|33876.3|33736.3|33875.3|33735.3|21
1627112550000|2021-07-24 07:42:30|33875.8|33735.8|33875|33735|33876.6|33736.6|33874|33734|22
1627112560000|2021-07-24 07:42:40|33874.8|33734.8|33875|33735|33875|33735|33874.8|33734.8|2
1627112570000|2021-07-24 07:42:50|33875.1|33735.1|33881.2|33741.2|33881.7|33741.7|33875.1|33735.1|15
1627112580000|2021-07-24 07:43:00|33880.4|33740.4|33871.5|33731.5|33880.4|33740.4|33871.4|33731.4|22
1627112590000|2021-07-24 07:43:10|33870.6|33730.6|33869.5|33729.5|33870.7|33730.7|33868.6|33728.6|24
1627112600000|2021-07-24 07:43:20|33869.3|33729.3|33869.3|33729.3|33869.9|33729.9|33869.3|33729.3|18
1627112610000|2021-07-24 07:43:30|33869|33729|33867|33727|33869.5|33729.5|33866.1|33726.1|19
1627112620000|2021-07-24 07:43:40|33866.8|33726.8|33860.4|33720.4|33866.9|33726.9|33859.6|33719.6|22
1627112630000|2021-07-24 07:43:50|33860.5|33720.5|33858.6|33718.6|33861.5|33721.5|33858.2|33718.2|14
1627112640000|2021-07-24 07:44:00|33858|33718|33861.8|33721.8|33862.3|33722.3|33857.9|33717.9|21
1627112650000|2021-07-24 07:44:10|33861.6|33721.6|33864.1|33724.1|33864.4|33724.4|33858.4|33718.4|24
1627112660000|2021-07-24 07:44:20|33861|33721|33857.7|33717.7|33861.5|33721.5|33857.6|33717.6|31
1627112670000|2021-07-24 07:44:30|33857.5|33717.5|33858.2|33718.2|33858.4|33718.4|33856.3|33716.3|23
1627112680000|2021-07-24 07:44:40|33857.5|33717.5|33857.1|33717.1|33857.6|33717.6|33856.3|33716.3|19
1627112690000|2021-07-24 07:44:50|33857.3|33717.3|33856.3|33716.3|33857.3|33717.3|33855.1|33715.1|9
1627112700000|2021-07-24 07:45:00|33856.6|33716.6|33856.6|33716.6|33856.9|33716.9|33855.7|33715.7|22
1627112710000|2021-07-24 07:45:10|33857.8|33717.8|33857.4|33717.4|33858|33718|33856.6|33716.6|30
1627112720000|2021-07-24 07:45:20|33857.3|33717.3|33863|33723|33863|33723|33857.3|33717.3|21
1627112730000|2021-07-24 07:45:30|33862.7|33722.7|33871.8|33731.8|33872.8|33732.8|33862.7|33722.7|24
1627112740000|2021-07-24 07:45:40|33871.9|33731.9|33872.9|33732.9|33873.1|33733.1|33871.9|33731.9|16
1627112750000|2021-07-24 07:45:50|33873.3|33733.3|33875.2|33735.2|33875.6|33735.6|33872.2|33732.2|28
1627112760000|2021-07-24 07:46:00|33875.3|33735.3|33875.8|33735.8|33880.1|33740.1|33875|33735|25
1627112770000|2021-07-24 07:46:10|33876|33736|33872.5|33732.5|33876|33736|33871.9|33731.9|20
1627112780000|2021-07-24 07:46:20|33872.4|33732.4|33877.1|33737.1|33877.1|33737.1|33872.3|33732.3|17
1627112790000|2021-07-24 07:46:30|33878.1|33738.1|33878.3|33738.3|33878.3|33738.3|33875.4|33735.4|13
1627112800000|2021-07-24 07:46:40|33879.3|33739.3|33880.8|33740.8|33880.8|33740.8|33878.5|33738.5|9
1627112810000|2021-07-24 07:46:50|33881|33741|33877.8|33737.8|33881.6|33741.6|33877.7|33737.7|23
1627112820000|2021-07-24 07:47:00|33877.9|33737.9|33879.1|33739.1|33880.7|33740.7|33876.8|33736.8|21
1627112830000|2021-07-24 07:47:10|33879.2|33739.2|33878.8|33738.8|33881|33741|33878.8|33738.8|21
1627112840000|2021-07-24 07:47:20|33879.7|33739.7|33881|33741|33881.1|33741.1|33877.5|33737.5|15
1627112850000|2021-07-24 07:47:30|33880.5|33740.5|33887.5|33747.5|33888.7|33748.7|33880.5|33740.5|24
1627112860000|2021-07-24 07:47:40|33886.5|33746.5|33884.8|33744.8|33886.5|33746.5|33881.6|33741.6|17
1627112870000|2021-07-24 07:47:50|33884.7|33744.7|33883.4|33743.4|33884.7|33744.7|33881.1|33741.1|19
1627112880000|2021-07-24 07:48:00|33883.8|33743.8|33888|33748|33888.4|33748.4|33883.8|33743.8|20
1627112890000|2021-07-24 07:48:10|33888.1|33748.1|33890.6|33750.6|33890.6|33750.6|33887.8|33747.8|10
1627112900000|2021-07-24 07:48:20|33890.9|33750.9|33882.8|33742.8|33890.9|33750.9|33882.2|33742.2|27
1627112910000|2021-07-24 07:48:30|33882.9|33742.9|33899.3|33759.3|33902.7|33762.7|33882.9|33742.9|14
1627112920000|2021-07-24 07:48:40|33898.1|33758.1|33898.4|33758.4|33899.7|33759.7|33895.7|33755.7|27
1627112930000|2021-07-24 07:48:50|33898.5|33758.5|33899.8|33759.8|33899.8|33759.8|33898|33758|14
1627112940000|2021-07-24 07:49:00|33899.3|33759.3|33900.9|33760.9|33901.7|33761.7|33897.7|33757.7|27
1627112950000|2021-07-24 07:49:10|33900.7|33760.7|33898|33758|33902.2|33762.2|33898|33758|17
1627112960000|2021-07-24 07:49:20|33897.6|33757.6|33899.7|33759.7|33899.7|33759.7|33897.5|33757.5|13
1627112970000|2021-07-24 07:49:30|33899.6|33759.6|33906.3|33766.3|33911.7|33771.7|33899.5|33759.5|23
1627112980000|2021-07-24 07:49:40|33906.4|33766.4|33906.9|33766.9|33907|33767|33906.4|33766.4|13
1627112990000|2021-07-24 07:49:50|33907|33767|33908.1|33768.1|33908.1|33768.1|33906.9|33766.9|9
1627113000000|2021-07-24 07:50:00|33908.4|33768.4|33909.5|33769.5|33910.5|33770.5|33908.4|33768.4|16
1627113010000|2021-07-24 07:50:10|33909.2|33769.2|33904.5|33764.5|33909.5|33769.5|33903.9|33763.9|25
1627113020000|2021-07-24 07:50:20|33904.3|33764.3|33906.1|33766.1|33909.6|33769.6|33904.3|33764.3|24
1627113030000|2021-07-24 07:50:30|33904.8|33764.8|33899.2|33759.2|33904.8|33764.8|33898.1|33758.1|18
1627113040000|2021-07-24 07:50:40|33898.8|33758.8|33898.6|33758.6|33899.8|33759.8|33898.6|33758.6|18
1627113050000|2021-07-24 07:50:50|33900.5|33760.5|33899|33759|33900.9|33760.9|33898.7|33758.7|9
1627113060000|2021-07-24 07:51:00|33900.7|33760.7|33899.7|33759.7|33900.7|33760.7|33899.7|33759.7|3
1627113070000|2021-07-24 07:51:10|33900.8|33760.8|33905|33765|33905|33765|33900.8|33760.8|15
1627113080000|2021-07-24 07:51:20|33906.1|33766.1|33903.9|33763.9|33907|33767|33902.9|33762.9|19
1627113090000|2021-07-24 07:51:30|33904.5|33764.5|33903.6|33763.6|33904.5|33764.5|33903.3|33763.3|12
1627113100000|2021-07-24 07:51:40|33903.5|33763.5|33903.1|33763.1|33903.7|33763.7|33900.7|33760.7|18
1627113110000|2021-07-24 07:51:50|33903|33763|33903|33763|33903.3|33763.3|33902.8|33762.8|4
1627113120000|2021-07-24 07:52:00|33902.9|33762.9|33903.4|33763.4|33903.5|33763.5|33901.5|33761.5|13
1627113130000|2021-07-24 07:52:10|33902.8|33762.8|33903.3|33763.3|33903.6|33763.6|33902.8|33762.8|13
1627113140000|2021-07-24 07:52:20|33902.2|33762.2|33902.1|33762.1|33902.6|33762.6|33900.8|33760.8|19
1627113150000|2021-07-24 07:52:30|33902.2|33762.2|33899.9|33759.9|33902.5|33762.5|33899.9|33759.9|18
1627113160000|2021-07-24 07:52:40|33901.1|33761.1|33895.2|33755.2|33901.3|33761.3|33895.2|33755.2|24
1627113170000|2021-07-24 07:52:50|33895.1|33755.1|33897|33757|33897.3|33757.3|33895.1|33755.1|8
1627113180000|2021-07-24 07:53:00|33897.2|33757.2|33896.1|33756.1|33897.6|33757.6|33896.1|33756.1|12
1627113190000|2021-07-24 07:53:10|33896.2|33756.2|33891.1|33751.1|33896.2|33756.2|33890.7|33750.7|23
1627113200000|2021-07-24 07:53:20|33890.9|33750.9|33891.6|33751.6|33891.6|33751.6|33890.6|33750.6|18
1627113210000|2021-07-24 07:53:30|33891.7|33751.7|33891.7|33751.7|33891.8|33751.8|33891.2|33751.2|19
1627113220000|2021-07-24 07:53:40|33891.5|33751.5|33892.6|33752.6|33892.6|33752.6|33891.3|33751.3|8
1627113230000|2021-07-24 07:53:50|33892.5|33752.5|33892.8|33752.8|33892.8|33752.8|33891.7|33751.7|18
1627113240000|2021-07-24 07:54:00|33892.6|33752.6|33898.6|33758.6|33898.6|33758.6|33892.4|33752.4|13
1627113250000|2021-07-24 07:54:10|33898.7|33758.7|33902|33762|33902|33762|33898.6|33758.6|11
1627113260000|2021-07-24 07:54:20|33902.6|33762.6|33904|33764|33904.1|33764.1|33902.6|33762.6|7
1627113270000|2021-07-24 07:54:30|33904.1|33764.1|33904.5|33764.5|33904.5|33764.5|33902.8|33762.8|18
1627113280000|2021-07-24 07:54:40|33904|33764|33901.9|33761.9|33904|33764|33901.7|33761.7|20
1627113290000|2021-07-24 07:54:50|33902.2|33762.2|33903.1|33763.1|33903.4|33763.4|33901.7|33761.7|10
1627113300000|2021-07-24 07:55:00|33903|33763|33901.8|33761.8|33904.2|33764.2|33901.8|33761.8|22
1627113310000|2021-07-24 07:55:10|33900.6|33760.6|33897.6|33757.6|33900.6|33760.6|33897.6|33757.6|16
1627113320000|2021-07-24 07:55:20|33896.9|33756.9|33897.3|33757.3|33897.6|33757.6|33896.8|33756.8|21
1627113330000|2021-07-24 07:55:30|33897.2|33757.2|33900.1|33760.1|33900.1|33760.1|33896.2|33756.2|22
1627113340000|2021-07-24 07:55:40|33901.7|33761.7|33904.6|33764.6|33904.6|33764.6|33901.3|33761.3|21
1627113350000|2021-07-24 07:55:50|33904.1|33764.1|33908|33768|33908.6|33768.6|33904.1|33764.1|21
1627113360000|2021-07-24 07:56:00|33907.9|33767.9|33906.9|33766.9|33908.3|33768.3|33906.3|33766.3|10
1627113370000|2021-07-24 07:56:10|33907.8|33767.8|33909.6|33769.6|33912|33772|33907.5|33767.5|27
1627113380000|2021-07-24 07:56:20|33909.5|33769.5|33908.4|33768.4|33909.5|33769.5|33908.3|33768.3|18
1627113390000|2021-07-24 07:56:30|33908.5|33768.5|33909.1|33769.1|33909.4|33769.4|33908.2|33768.2|13
1627113400000|2021-07-24 07:56:40|33909|33769|33905|33765|33909.4|33769.4|33904.8|33764.8|26
1627113410000|2021-07-24 07:56:50|33905.1|33765.1|33901.2|33761.2|33905.8|33765.8|33901.2|33761.2|24
1627113420000|2021-07-24 07:57:00|33900.6|33760.6|33899.9|33759.9|33901.1|33761.1|33898.7|33758.7|20
1627113430000|2021-07-24 07:57:10|33900.2|33760.2|33901.1|33761.1|33901.3|33761.3|33899.2|33759.2|18
1627113440000|2021-07-24 07:57:20|33901|33761|33901.3|33761.3|33903|33763|33901|33761|21
1627113450000|2021-07-24 07:57:30|33901.4|33761.4|33900.8|33760.8|33902.5|33762.5|33899.3|33759.3|29
1627113460000|2021-07-24 07:57:40|33900.7|33760.7|33902.2|33762.2|33902.7|33762.7|33900.7|33760.7|14
1627113470000|2021-07-24 07:57:50|33902|33762|33899.7|33759.7|33902.3|33762.3|33899.7|33759.7|20
1627113480000|2021-07-24 07:58:00|33900.2|33760.2|33904.5|33764.5|33905.2|33765.2|33900.2|33760.2|24
1627113490000|2021-07-24 07:58:10|33904.1|33764.1|33905.6|33765.6|33906|33766|33904.1|33764.1|8
1627113500000|2021-07-24 07:58:20|33907.6|33767.6|33905.1|33765.1|33907.6|33767.6|33904.9|33764.9|14
1627113510000|2021-07-24 07:58:30|33905|33765|33905.6|33765.6|33905.8|33765.8|33903.7|33763.7|15
1627113520000|2021-07-24 07:58:40|33905.5|33765.5|33903|33763|33905.5|33765.5|33902.8|33762.8|24
1627113530000|2021-07-24 07:58:50|33902.7|33762.7|33904|33764|33904.1|33764.1|33902.6|33762.6|14
1627113540000|2021-07-24 07:59:00|33904.1|33764.1|33902|33762|33904.4|33764.4|33901.3|33761.3|19
1627113550000|2021-07-24 07:59:10|33902.1|33762.1|33901.2|33761.2|33902.2|33762.2|33901.2|33761.2|26
1627113560000|2021-07-24 07:59:20|33901.1|33761.1|33900.7|33760.7|33901.6|33761.6|33900.6|33760.6|20
1627113570000|2021-07-24 07:59:30|33900.6|33760.6|33901.6|33761.6|33902.3|33762.3|33899.7|33759.7|26
1627113580000|2021-07-24 07:59:40|33902|33762|33899.7|33759.7|33902|33762|33899.6|33759.6|18
1627113590000|2021-07-24 07:59:50|33899.5|33759.5|33899.1|33759.1|33900.3|33760.3|33898.6|33758.6|22
1627113600000|2021-07-24 08:00:00|33898.8|33758.8|33899.1|33759.1|33899.7|33759.7|33897.9|33757.9|20
1627113610000|2021-07-24 08:00:10|33898.9|33758.9|33897.8|33757.8|33900.4|33760.4|33897.8|33757.8|22
1627113620000|2021-07-24 08:00:20|33897.9|33757.9|33893.6|33753.6|33897.9|33757.9|33893.6|33753.6|24
1627113630000|2021-07-24 08:00:30|33894.1|33754.1|33891.7|33751.7|33894.1|33754.1|33891.3|33751.3|22
1627113640000|2021-07-24 08:00:40|33891.8|33751.8|33890.7|33750.7|33891.8|33751.8|33890.4|33750.4|10
1627113650000|2021-07-24 08:00:50|33890.6|33750.6|33889.7|33749.7|33890.7|33750.7|33889.6|33749.6|20
1627113660000|2021-07-24 08:01:00|33889.5|33749.5|33889.7|33749.7|33889.9|33749.9|33889.5|33749.5|20
1627113670000|2021-07-24 08:01:10|33889.6|33749.6|33893.2|33753.2|33894.4|33754.4|33889.2|33749.2|17
1627113680000|2021-07-24 08:01:20|33894.3|33754.3|33897.1|33757.1|33897.3|33757.3|33893.2|33753.2|26
1627113690000|2021-07-24 08:01:30|33896.7|33756.7|33898.2|33758.2|33899.3|33759.3|33896.7|33756.7|21
1627113700000|2021-07-24 08:01:40|33898.3|33758.3|33899|33759|33900.1|33760.1|33898.1|33758.1|23
1627113710000|2021-07-24 08:01:50|33899.2|33759.2|33906.2|33766.2|33906.2|33766.2|33899.2|33759.2|21
1627113720000|2021-07-24 08:02:00|33906.3|33766.3|33887.3|33747.3|33909.3|33769.3|33887.2|33747.2|23
1627113730000|2021-07-24 08:02:10|33886.7|33746.7|33891.7|33751.7|33891.7|33751.7|33882.4|33742.4|33
1627113740000|2021-07-24 08:02:20|33891.5|33751.5|33888.8|33748.8|33892.5|33752.5|33888.8|33748.8|30
1627113750000|2021-07-24 08:02:30|33889.2|33749.2|33882.2|33742.2|33889.2|33749.2|33881.7|33741.7|21
1627113760000|2021-07-24 08:02:40|33881.9|33741.9|33878.9|33738.9|33881.9|33741.9|33878.9|33738.9|29
1627113770000|2021-07-24 08:02:50|33879|33739|33874.1|33734.1|33879|33739|33872.5|33732.5|23
1627113780000|2021-07-24 08:03:00|33873.9|33733.9|33874.3|33734.3|33874.6|33734.6|33873.7|33733.7|15
1627113790000|2021-07-24 08:03:10|33874.4|33734.4|33859.1|33719.1|33874.4|33734.4|33859.1|33719.1|31
1627113800000|2021-07-24 08:03:20|33858.8|33718.8|33849.1|33709.1|33858.8|33718.8|33848.6|33708.6|37
1627113810000|2021-07-24 08:03:30|33848.7|33708.7|33849|33709|33849.8|33709.8|33848.7|33708.7|27
1627113820000|2021-07-24 08:03:40|33849.3|33709.3|33843.4|33703.4|33849.8|33709.8|33843|33703|26
1627113830000|2021-07-24 08:03:50|33842.2|33702.2|33837.1|33697.1|33842.7|33702.7|33836.9|33696.9|33
1627113840000|2021-07-24 08:04:00|33837.4|33697.4|33844.8|33704.8|33846.6|33706.6|33837.4|33697.4|29
1627113850000|2021-07-24 08:04:10|33844.9|33704.9|33857.8|33717.8|33858.8|33718.8|33844.7|33704.7|34
1627113860000|2021-07-24 08:04:20|33858.2|33718.2|33846.4|33706.4|33858.3|33718.3|33845.5|33705.5|31
1627113870000|2021-07-24 08:04:30|33846.5|33706.5|33848.9|33708.9|33850|33710|33845.3|33705.3|33
1627113880000|2021-07-24 08:04:40|33848.1|33708.1|33847.3|33707.3|33848.1|33708.1|33845.9|33705.9|30
1627113890000|2021-07-24 08:04:50|33850.2|33710.2|33850.3|33710.3|33852.2|33712.2|33848.2|33708.2|32
1627113900000|2021-07-24 08:05:00|33850.2|33710.2|33853.3|33713.3|33855.9|33715.9|33850.1|33710.1|30
1627113910000|2021-07-24 08:05:10|33853.4|33713.4|33854.8|33714.8|33855.4|33715.4|33851.2|33711.2|30
1627113920000|2021-07-24 08:05:20|33854.7|33714.7|33860.2|33720.2|33861.5|33721.5|33852.8|33712.8|29
1627113930000|2021-07-24 08:05:30|33860.6|33720.6|33863|33723|33864.2|33724.2|33860.6|33720.6|12
1627113940000|2021-07-24 08:05:40|33862.6|33722.6|33869.3|33729.3|33869.6|33729.6|33862.6|33722.6|11
1627113960000|2021-07-24 08:06:00|33869.7|33729.7|33869.3|33729.3|33869.7|33729.7|33869.2|33729.2|24
1627113970000|2021-07-24 08:06:10|33872.1|33732.1|33863.4|33723.4|33876.7|33736.7|33863.4|33723.4|37
1627113980000|2021-07-24 08:06:20|33863.7|33723.7|33862|33722|33864.9|33724.9|33862|33722|15
1627113990000|2021-07-24 08:06:30|33862.4|33722.4|33858.4|33718.4|33862.4|33722.4|33858.1|33718.1|13
